1631836920000|2021-09-17 00:02:00|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|1
1631836930000|2021-09-17 00:02:10|9369.4|9359.4|9369.8|9359.8|9369.8|9359.8|9369.4|9359.4|2
1631836940000|2021-09-17 00:02:20|9369.5|9359.5|9369|9359|9369.5|9359.5|9369|9359|3
1631836950000|2021-09-17 00:02:30|9368.6|9358.6|9368.4|9358.4|9368.6|9358.6|9368.4|9358.4|2
1631836960000|2021-09-17 00:02:40|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1631836970000|2021-09-17 00:02:50|9368.9|9358.9|9367.5|9357.5|9368.9|9358.9|9367.5|9357.5|3
1631836980000|2021-09-17 00:03:00|9367.4|9357.4|9367.8|9357.8|9367.8|9357.8|9367.4|9357.4|2
1631836990000|2021-09-17 00:03:10|9368.4|9358.4|9368.5|9358.5|9368.5|9358.5|9368.4|9358.4|2
1631837000000|2021-09-17 00:03:20|9368.8|9358.8|9367.4|9357.4|9368.8|9358.8|9367.4|9357.4|3
1631837010000|2021-09-17 00:03:30|9367|9357|9366.9|9356.9|9367|9357|9366.9|9356.9|2
1631837020000|2021-09-17 00:03:40|9366.4|9356.4|9366|9356|9366.4|9356.4|9365.9|9355.9|3
1631837030000|2021-09-17 00:03:50|9365.9|9355.9|9365.9|9355.9|9365.9|9355.9|9365.9|9355.9|1
1631837040000|2021-09-17 00:04:00|9366.4|9356.4|9367.9|9357.9|9367.9|9357.9|9366.4|9356.4|5
1631837050000|2021-09-17 00:04:10|9368.1|9358.1|9368.4|9358.4|9368.4|9358.4|9368.1|9358.1|2
1631837070000|2021-09-17 00:04:30|9368.6|9358.6|9369.4|9359.4|9369.4|9359.4|9368.6|9358.6|2
1631837090000|2021-09-17 00:04:50|9369.6|9359.6|9369.9|9359.9|9369.9|9359.9|9369.6|9359.6|4
1631837110000|2021-09-17 00:05:10|9369.6|9359.6|9369.6|9359.6|9369.6|9359.6|9369.6|9359.6|1
1631837120000|2021-09-17 00:05:20|9369.4|9359.4|9368.5|9358.5|9369.4|9359.4|9368.5|9358.5|3
1631837130000|2021-09-17 00:05:30|9368.4|9358.4|9368.4|9358.4|9368.5|9358.5|9368.4|9358.4|3
1631837140000|2021-09-17 00:05:40|9368.5|9358.5|9368.8|9358.8|9368.8|9358.8|9368.5|9358.5|2
1631837150000|2021-09-17 00:05:50|9369.1|9359.1|9368.9|9358.9|9369.1|9359.1|9368.9|9358.9|2
1631837160000|2021-09-17 00:06:00|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|1
1631837170000|2021-09-17 00:06:10|9369.4|9359.4|9369.4|9359.4|9369.9|9359.9|9369.4|9359.4|5
1631837200000|2021-09-17 00:06:40|9369.1|9359.1|9368.5|9358.5|9369.1|9359.1|9368.5|9358.5|2
1631837210000|2021-09-17 00:06:50|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|1
1631837220000|2021-09-17 00:07:00|9369.1|9359.1|9368.9|9358.9|9369.1|9359.1|9368.9|9358.9|4
1631837240000|2021-09-17 00:07:20|9369|9359|9371.1|9361.1|9372.4|9362.4|9369|9359|5
1631837280000|2021-09-17 00:08:00|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1631837330000|2021-09-17 00:08:50|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|1
1631837390000|2021-09-17 00:09:50|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|1
1631837400000|2021-09-17 00:10:00|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|1
1631837420000|2021-09-17 00:10:20|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1631837430000|2021-09-17 00:10:30|9373.8|9363.8|9373.9|9363.9|9374.1|9364.1|9373.6|9363.6|6
1631837440000|2021-09-17 00:10:40|9373.8|9363.8|9373.6|9363.6|9373.8|9363.8|9373.6|9363.6|2
1631837450000|2021-09-17 00:10:50|9373.3|9363.3|9372.9|9362.9|9373.3|9363.3|9372.9|9362.9|3
1631837460000|2021-09-17 00:11:00|9373.1|9363.1|9372.9|9362.9|9373.1|9363.1|9372.9|9362.9|2
1631837510000|2021-09-17 00:11:50|9373.1|9363.1|9372.9|9362.9|9373.1|9363.1|9372.9|9362.9|2
1631837520000|2021-09-17 00:12:00|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|1
1631837530000|2021-09-17 00:12:10|9372.9|9362.9|9373.4|9363.4|9373.4|9363.4|9372.9|9362.9|5
1631837550000|2021-09-17 00:12:30|9374.1|9364.1|9377.1|9367.1|9377.1|9367.1|9374.1|9364.1|5
1631837560000|2021-09-17 00:12:40|9377|9367|9373.9|9363.9|9377|9367|9373.9|9363.9|3
1631837570000|2021-09-17 00:12:50|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|1
1631837600000|2021-09-17 00:13:20|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|1
1631837610000|2021-09-17 00:13:30|9374.1|9364.1|9375.9|9365.9|9375.9|9365.9|9374.1|9364.1|3
1631837620000|2021-09-17 00:13:40|9375.1|9365.1|9374.6|9364.6|9375.1|9365.1|9374.6|9364.6|2
1631837630000|2021-09-17 00:13:50|9374.5|9364.5|9375.9|9365.9|9375.9|9365.9|9374.5|9364.5|3
1631837660000|2021-09-17 00:14:20|9372.4|9362.4|9372.3|9362.3|9372.5|9362.5|9372.3|9362.3|3
1631837670000|2021-09-17 00:14:30|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|1
1631837700000|2021-09-17 00:15:00|9371.3|9361.3|9371.6|9361.6|9371.6|9361.6|9371.3|9361.3|3
1631837710000|2021-09-17 00:15:10|9371.9|9361.9|9371.4|9361.4|9371.9|9361.9|9371.4|9361.4|2
1631837740000|2021-09-17 00:15:40|9371.1|9361.1|9371.4|9361.4|9371.4|9361.4|9371.1|9361.1|4
1631837750000|2021-09-17 00:15:50|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1631837760000|2021-09-17 00:16:00|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|9371.3|9361.3|3
1631837770000|2021-09-17 00:16:10|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1631837780000|2021-09-17 00:16:20|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|9371.3|9361.3|7
1631837800000|2021-09-17 00:16:40|9371.3|9361.3|9371.4|9361.4|9371.4|9361.4|9371.3|9361.3|2
1631837810000|2021-09-17 00:16:50|9371.3|9361.3|9370.8|9360.8|9371.3|9361.3|9370.8|9360.8|2
1631837830000|2021-09-17 00:17:10|9370.1|9360.1|9369.6|9359.6|9370.1|9360.1|9369.6|9359.6|2
1631837870000|2021-09-17 00:17:50|9369.9|9359.9|9371.6|9361.6|9371.6|9361.6|9369.9|9359.9|3
1631837900000|2021-09-17 00:18:20|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1631837930000|2021-09-17 00:18:50|9372.5|9362.5|9375.6|9365.6|9375.6|9365.6|9372.5|9362.5|2
1631837940000|2021-09-17 00:19:00|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|1
1631837980000|2021-09-17 00:19:40|9376.1|9366.1|9373.9|9363.9|9376.1|9366.1|9373.9|9363.9|2
1631838030000|2021-09-17 00:20:30|9373.6|9363.6|9372.4|9362.4|9373.6|9363.6|9372.4|9362.4|2
1631838040000|2021-09-17 00:20:40|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|1
1631838050000|2021-09-17 00:20:50|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|1
1631838090000|2021-09-17 00:21:30|9371.9|9361.9|9371.6|9361.6|9371.9|9361.9|9371.6|9361.6|2
1631838150000|2021-09-17 00:22:30|9371.4|9361.4|9371.6|9361.6|9371.6|9361.6|9371.4|9361.4|2
1631838200000|2021-09-17 00:23:20|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1631838210000|2021-09-17 00:23:30|9372.4|9362.4|9372.6|9362.6|9372.6|9362.6|9372.4|9362.4|2
1631838260000|2021-09-17 00:24:20|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1631838370000|2021-09-17 00:26:10|9372.6|9362.6|9372.8|9362.8|9372.8|9362.8|9372.6|9362.6|2
1631838470000|2021-09-17 00:27:50|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|1
1631838480000|2021-09-17 00:28:00|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|1
1631838530000|2021-09-17 00:28:50|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|1
1631838590000|2021-09-17 00:29:50|9374.4|9364.4|9375.4|9365.4|9375.4|9365.4|9374.4|9364.4|2
1631838630000|2021-09-17 00:30:30|9375.6|9365.6|9375.6|9365.6|9375.6|9365.6|9375.6|9365.6|1
1631838740000|2021-09-17 00:32:20|9376.3|9366.3|9377.6|9367.6|9377.6|9367.6|9376.3|9366.3|2
1631838760000|2021-09-17 00:32:40|9377.4|9367.4|9377.4|9367.4|9377.4|9367.4|9377.4|9367.4|1
1631838810000|2021-09-17 00:33:30|9377.6|9367.6|9377.9|9367.9|9377.9|9367.9|9377.6|9367.6|2
1631838820000|2021-09-17 00:33:40|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|1
1631838950000|2021-09-17 00:35:50|9377.9|9367.9|9377.9|9367.9|9377.9|9367.9|9377.9|9367.9|1
1631838960000|2021-09-17 00:36:00|9378.1|9368.1|9383.4|9373.4|9383.4|9373.4|9378.1|9368.1|2
1631838980000|2021-09-17 00:36:20|9385.1|9375.1|9385.1|9375.1|9385.1|9375.1|9385.1|9375.1|1
1631838990000|2021-09-17 00:36:30|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|1
1631839000000|2021-09-17 00:36:40|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|1
1631839070000|2021-09-17 00:37:50|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|1
1631839100000|2021-09-17 00:38:20|9384.8|9374.8|9383.8|9373.8|9384.8|9374.8|9383.8|9373.8|8
1631839130000|2021-09-17 00:38:50|9384|9374|9384.5|9374.5|9384.5|9374.5|9384|9374|2
1631839140000|2021-09-17 00:39:00|9385|9375|9383.6|9373.6|9385|9375|9383.6|9373.6|5
1631839150000|2021-09-17 00:39:10|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1631839200000|2021-09-17 00:40:00|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|1
1631839220000|2021-09-17 00:40:20|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|1
1631839240000|2021-09-17 00:40:40|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1631839250000|2021-09-17 00:40:50|9382.9|9372.9|9384|9374|9384|9374|9382.9|9372.9|3
1631839270000|2021-09-17 00:41:10|9383.8|9373.8|9382.6|9372.6|9383.8|9373.8|9382.6|9372.6|2
1631839310000|2021-09-17 00:41:50|9382.4|9372.4|9382.3|9372.3|9382.4|9372.4|9382.3|9372.3|2
1631839320000|2021-09-17 00:42:00|9382.1|9372.1|9382.4|9372.4|9382.4|9372.4|9381.9|9371.9|4
1631839350000|2021-09-17 00:42:30|9382.1|9372.1|9381.9|9371.9|9382.1|9372.1|9381.9|9371.9|2
1631839360000|2021-09-17 00:42:40|9382.1|9372.1|9382.3|9372.3|9382.3|9372.3|9382.1|9372.1|2
1631839370000|2021-09-17 00:42:50|9382.6|9372.6|9382.4|9372.4|9383.9|9373.9|9382.4|9372.4|4
1631839380000|2021-09-17 00:43:00|9382.1|9372.1|9382.3|9372.3|9382.3|9372.3|9381.9|9371.9|3
1631839410000|2021-09-17 00:43:30|9382.1|9372.1|9381.8|9371.8|9382.1|9372.1|9381.8|9371.8|2
1631839420000|2021-09-17 00:43:40|9381.4|9371.4|9381.5|9371.5|9381.5|9371.5|9381.4|9371.4|2
1631839450000|2021-09-17 00:44:10|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|1
1631839470000|2021-09-17 00:44:30|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.6|9371.6|3
1631839510000|2021-09-17 00:45:10|9381.6|9371.6|9381.6|9371.6|9381.9|9371.9|9381.6|9371.6|3
1631839520000|2021-09-17 00:45:20|9381.9|9371.9|9381.6|9371.6|9381.9|9371.9|9381.6|9371.6|2
1631839540000|2021-09-17 00:45:40|9380.8|9370.8|9381.5|9371.5|9381.5|9371.5|9380.8|9370.8|3
1631839560000|2021-09-17 00:46:00|9381.1|9371.1|9381.8|9371.8|9381.8|9371.8|9381.1|9371.1|3
1631839570000|2021-09-17 00:46:10|9382.1|9372.1|9382.4|9372.4|9382.4|9372.4|9382.1|9372.1|3
1631839590000|2021-09-17 00:46:30|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|1
1631839740000|2021-09-17 00:49:00|9382.4|9372.4|9383.1|9373.1|9383.1|9373.1|9382.4|9372.4|2
1631839750000|2021-09-17 00:49:10|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1631839760000|2021-09-17 00:49:20|9383|9373|9383.1|9373.1|9383.1|9373.1|9383|9373|2
1631839780000|2021-09-17 00:49:40|9383|9373|9383|9373|9383|9373|9383|9373|1
1631839790000|2021-09-17 00:49:50|9383.1|9373.1|9382.6|9372.6|9383.1|9373.1|9382.4|9372.4|3
1631839800000|2021-09-17 00:50:00|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|1
1631839820000|2021-09-17 00:50:20|9382.9|9372.9|9382.8|9372.8|9382.9|9372.9|9382.8|9372.8|2
1631839830000|2021-09-17 00:50:30|9382.5|9372.5|9382.6|9372.6|9382.9|9372.9|9382.5|9372.5|7
1631839840000|2021-09-17 00:50:40|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1631839870000|2021-09-17 00:51:10|9383|9373|9383|9373|9383|9373|9383|9373|1
1631839880000|2021-09-17 00:51:20|9383.4|9373.4|9384|9374|9384|9374|9383.4|9373.4|2
1631839900000|2021-09-17 00:51:40|9384.4|9374.4|9384.3|9374.3|9384.5|9374.5|9384.3|9374.3|3
1631839930000|2021-09-17 00:52:10|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|1
1631839950000|2021-09-17 00:52:30|9383.6|9373.6|9384.1|9374.1|9384.4|9374.4|9383.6|9373.6|3
1631839960000|2021-09-17 00:52:40|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|1
1631839970000|2021-09-17 00:52:50|9386.6|9376.6|9387.1|9377.1|9387.4|9377.4|9386.6|9376.6|3
1631839980000|2021-09-17 00:53:00|9387.6|9377.6|9387.8|9377.8|9387.8|9377.8|9387.6|9377.6|2
1631840070000|2021-09-17 00:54:30|9387|9377|9386.6|9376.6|9387|9377|9386.1|9376.1|4
1631840090000|2021-09-17 00:54:50|9386.1|9376.1|9386.6|9376.6|9386.9|9376.9|9386.1|9376.1|4
1631840100000|2021-09-17 00:55:00|9386.9|9376.9|9386.1|9376.1|9386.9|9376.9|9386.1|9376.1|2
1631840140000|2021-09-17 00:55:40|9386|9376|9384.1|9374.1|9386|9376|9384.1|9374.1|4
1631840150000|2021-09-17 00:55:50|9383.8|9373.8|9382.5|9372.5|9383.8|9373.8|9382.5|9372.5|4
1631840160000|2021-09-17 00:56:00|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|1
1631840170000|2021-09-17 00:56:10|9382.5|9372.5|9382.8|9372.8|9382.8|9372.8|9382.5|9372.5|2
1631840180000|2021-09-17 00:56:20|9382.9|9372.9|9383.6|9373.6|9383.6|9373.6|9382.9|9372.9|3
1631840190000|2021-09-17 00:56:30|9384|9374|9387.4|9377.4|9387.4|9377.4|9384|9374|3
1631840230000|2021-09-17 00:57:10|9387.1|9377.1|9387.4|9377.4|9387.4|9377.4|9387.1|9377.1|2
1631840240000|2021-09-17 00:57:20|9387.1|9377.1|9387.4|9377.4|9387.4|9377.4|9387.1|9377.1|2
1631840250000|2021-09-17 00:57:30|9387.8|9377.8|9389.3|9379.3|9389.3|9379.3|9387.8|9377.8|2
1631840260000|2021-09-17 00:57:40|9387.3|9377.3|9387.3|9377.3|9387.8|9377.8|9387.3|9377.3|4
1631840270000|2021-09-17 00:57:50|9387|9377|9386.8|9376.8|9387|9377|9385.9|9375.9|5
1631840290000|2021-09-17 00:58:10|9386.6|9376.6|9387.5|9377.5|9388.8|9378.8|9386.6|9376.6|11
1631840300000|2021-09-17 00:58:20|9387.3|9377.3|9386.9|9376.9|9387.3|9377.3|9386.9|9376.9|3
1631840310000|2021-09-17 00:58:30|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|1
1631840320000|2021-09-17 00:58:40|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1631840340000|2021-09-17 00:59:00|9387.5|9377.5|9387.8|9377.8|9387.8|9377.8|9387.5|9377.5|2
1631840350000|2021-09-17 00:59:10|9388|9378|9388|9378|9388|9378|9388|9378|1
1631840360000|2021-09-17 00:59:20|9387.8|9377.8|9387.8|9377.8|9388|9378|9387.6|9377.6|5
1631840370000|2021-09-17 00:59:30|9388|9378|9388|9378|9388|9378|9388|9378|1
1631840380000|2021-09-17 00:59:40|9387.8|9377.8|9387.1|9377.1|9388|9378|9387.1|9377.1|8
1631840390000|2021-09-17 00:59:50|9386.8|9376.8|9383.9|9373.9|9386.8|9376.8|9383.9|9373.9|6
1631840400000|2021-09-17 01:00:00|9384.1|9374.1|9388.9|9378.9|9390.5|9380.5|9384.1|9374.1|17
1631840410000|2021-09-17 01:00:10|9389.4|9379.4|9392.1|9382.1|9392.1|9382.1|9389.4|9379.4|22
1631840420000|2021-09-17 01:00:20|9391.4|9381.4|9394.8|9384.8|9394.8|9384.8|9391.4|9381.4|24
1631840430000|2021-09-17 01:00:30|9395|9385|9393.8|9383.8|9395|9385|9393|9383|11
1631840440000|2021-09-17 01:00:40|9394.3|9384.3|9395.9|9385.9|9396.1|9386.1|9394.3|9384.3|7
1631840450000|2021-09-17 01:00:50|9395.6|9385.6|9396|9386|9396.6|9386.6|9394.8|9384.8|19
1631840460000|2021-09-17 01:01:00|9395.6|9385.6|9391.9|9381.9|9395.9|9385.9|9391.9|9381.9|18
1631840470000|2021-09-17 01:01:10|9391.6|9381.6|9387.8|9377.8|9391.6|9381.6|9387.3|9377.3|15
1631840480000|2021-09-17 01:01:20|9387.9|9377.9|9393.5|9383.5|9393.9|9383.9|9387.9|9377.9|21
1631840490000|2021-09-17 01:01:30|9394|9384|9395.9|9385.9|9395.9|9385.9|9393.6|9383.6|21
1631840500000|2021-09-17 01:01:40|9396.1|9386.1|9392.5|9382.5|9396.4|9386.4|9392.5|9382.5|13
1631840510000|2021-09-17 01:01:50|9391.4|9381.4|9392.4|9382.4|9392.6|9382.6|9390.9|9380.9|16
1631840520000|2021-09-17 01:02:00|9392.6|9382.6|9397|9387|9397.3|9387.3|9392.6|9382.6|17
1631840530000|2021-09-17 01:02:10|9398|9388|9397|9387|9398.6|9388.6|9396.8|9386.8|10
1631840540000|2021-09-17 01:02:20|9397.4|9387.4|9398.5|9388.5|9398.5|9388.5|9397.4|9387.4|9
1631840550000|2021-09-17 01:02:30|9400.1|9390.1|9403.3|9393.3|9403.3|9393.3|9399.6|9389.6|14
1631840560000|2021-09-17 01:02:40|9402.9|9392.9|9402.9|9392.9|9404.4|9394.4|9402.4|9392.4|14
1631840570000|2021-09-17 01:02:50|9403.1|9393.1|9404.3|9394.3|9404.3|9394.3|9403.1|9393.1|5
1631840580000|2021-09-17 01:03:00|9404.4|9394.4|9409.1|9399.1|9409.1|9399.1|9404.4|9394.4|19
1631840590000|2021-09-17 01:03:10|9408.8|9398.8|9408.3|9398.3|9409.8|9399.8|9408.1|9398.1|17
1631840600000|2021-09-17 01:03:20|9408|9398|9406.5|9396.5|9408|9398|9406.5|9396.5|15
1631840610000|2021-09-17 01:03:30|9406.3|9396.3|9403.9|9393.9|9406.3|9396.3|9403.4|9393.4|8
1631840620000|2021-09-17 01:03:40|9403.6|9393.6|9404.8|9394.8|9406.3|9396.3|9403.6|9393.6|13
1631840630000|2021-09-17 01:03:50|9404.5|9394.5|9401.9|9391.9|9404.9|9394.9|9400.9|9390.9|19
1631840640000|2021-09-17 01:04:00|9399.9|9389.9|9401.4|9391.4|9401.9|9391.9|9399.9|9389.9|11
1631840650000|2021-09-17 01:04:10|9401.9|9391.9|9404.5|9394.5|9404.8|9394.8|9399.9|9389.9|12
1631840660000|2021-09-17 01:04:20|9404.4|9394.4|9402.1|9392.1|9404.6|9394.6|9402.1|9392.1|8
1631840670000|2021-09-17 01:04:30|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|1
1631840680000|2021-09-17 01:04:40|9403.1|9393.1|9402.4|9392.4|9403.1|9393.1|9401.9|9391.9|9
1631840690000|2021-09-17 01:04:50|9402.9|9392.9|9402.6|9392.6|9403.1|9393.1|9402.6|9392.6|5
1631840700000|2021-09-17 01:05:00|9402.4|9392.4|9396.3|9386.3|9402.4|9392.4|9396.3|9386.3|14
1631840710000|2021-09-17 01:05:10|9396|9386|9394.4|9384.4|9397|9387|9394.1|9384.1|18
1631840720000|2021-09-17 01:05:20|9393.9|9383.9|9397.3|9387.3|9397.3|9387.3|9393.9|9383.9|11
1631840730000|2021-09-17 01:05:30|9397|9387|9399.1|9389.1|9400.3|9390.3|9397|9387|15
1631840740000|2021-09-17 01:05:40|9399.5|9389.5|9400.3|9390.3|9400.4|9390.4|9399.3|9389.3|10
1631840750000|2021-09-17 01:05:50|9400.5|9390.5|9401.5|9391.5|9401.5|9391.5|9400.5|9390.5|7
1631840760000|2021-09-17 01:06:00|9401.4|9391.4|9399.6|9389.6|9401.4|9391.4|9399.3|9389.3|5
1631840770000|2021-09-17 01:06:10|9399.9|9389.9|9400.4|9390.4|9400.8|9390.8|9399.9|9389.9|11
1631840780000|2021-09-17 01:06:20|9400.6|9390.6|9401.4|9391.4|9401.9|9391.9|9400.6|9390.6|6
1631840790000|2021-09-17 01:06:30|9401.6|9391.6|9401.4|9391.4|9402.4|9392.4|9400.9|9390.9|11
1631840800000|2021-09-17 01:06:40|9401.1|9391.1|9399|9389|9401.4|9391.4|9399|9389|9
1631840810000|2021-09-17 01:06:50|9399.3|9389.3|9399|9389|9399.3|9389.3|9399|9389|2
1631840820000|2021-09-17 01:07:00|9399.3|9389.3|9397.3|9387.3|9399.3|9389.3|9397.1|9387.1|7
1631840830000|2021-09-17 01:07:10|9396.9|9386.9|9398|9388|9398|9388|9396.9|9386.9|6
1631840840000|2021-09-17 01:07:20|9397.5|9387.5|9399.5|9389.5|9399.5|9389.5|9397.4|9387.4|8
1631840850000|2021-09-17 01:07:30|9399.9|9389.9|9400.9|9390.9|9401.1|9391.1|9399.8|9389.8|6
1631840860000|2021-09-17 01:07:40|9401.3|9391.3|9400.9|9390.9|9401.3|9391.3|9400.9|9390.9|2
1631840870000|2021-09-17 01:07:50|9400.5|9390.5|9400.6|9390.6|9401.3|9391.3|9399.9|9389.9|9
1631840880000|2021-09-17 01:08:00|9400.4|9390.4|9399.1|9389.1|9400.6|9390.6|9397|9387|15
1631840890000|2021-09-17 01:08:10|9399.4|9389.4|9399.1|9389.1|9399.4|9389.4|9399.1|9389.1|2
1631840900000|2021-09-17 01:08:20|9399.4|9389.4|9398.9|9388.9|9399.4|9389.4|9398.9|9388.9|3
1631840910000|2021-09-17 01:08:30|9398.8|9388.8|9398.8|9388.8|9398.9|9388.9|9398.6|9388.6|4
1631840920000|2021-09-17 01:08:40|9398.5|9388.5|9396.1|9386.1|9398.5|9388.5|9396.1|9386.1|7
1631840930000|2021-09-17 01:08:50|9396.6|9386.6|9400.1|9390.1|9400.1|9390.1|9396.6|9386.6|7
1631840940000|2021-09-17 01:09:00|9400.4|9390.4|9403.9|9393.9|9403.9|9393.9|9400.4|9390.4|8
1631840950000|2021-09-17 01:09:10|9404.1|9394.1|9404.4|9394.4|9404.4|9394.4|9404.1|9394.1|2
1631840960000|2021-09-17 01:09:20|9404.6|9394.6|9404.9|9394.9|9404.9|9394.9|9404.6|9394.6|2
1631840970000|2021-09-17 01:09:30|9406|9396|9407.5|9397.5|9407.6|9397.6|9406|9396|9
1631840980000|2021-09-17 01:09:40|9407.1|9397.1|9409.6|9399.6|9409.6|9399.6|9407.1|9397.1|8
1631840990000|2021-09-17 01:09:50|9409.3|9399.3|9411.1|9401.1|9412.4|9402.4|9409.3|9399.3|10
1631841000000|2021-09-17 01:10:00|9410.6|9400.6|9409.9|9399.9|9410.6|9400.6|9409.9|9399.9|3
1631841010000|2021-09-17 01:10:10|9410.3|9400.3|9407.9|9397.9|9410.3|9400.3|9407.6|9397.6|6
1631841020000|2021-09-17 01:10:20|9409.4|9399.4|9412.3|9402.3|9412.3|9402.3|9409.4|9399.4|8
1631841030000|2021-09-17 01:10:30|9412.1|9402.1|9410.6|9400.6|9412.1|9402.1|9409.6|9399.6|9
1631841040000|2021-09-17 01:10:40|9410.9|9400.9|9409.6|9399.6|9410.9|9400.9|9409.1|9399.1|5
1631841050000|2021-09-17 01:10:50|9408.9|9398.9|9409.6|9399.6|9409.6|9399.6|9408.9|9398.9|7
1631841060000|2021-09-17 01:11:00|9410.1|9400.1|9407.6|9397.6|9410.1|9400.1|9407.1|9397.1|8
1631841070000|2021-09-17 01:11:10|9407.9|9397.9|9409.3|9399.3|9411|9401|9407.9|9397.9|10
1631841080000|2021-09-17 01:11:20|9410.1|9400.1|9409.8|9399.8|9411.6|9401.6|9409.5|9399.5|15
1631841090000|2021-09-17 01:11:30|9409.1|9399.1|9404.9|9394.9|9409.1|9399.1|9404.5|9394.5|15
1631841100000|2021-09-17 01:11:40|9404.8|9394.8|9404.1|9394.1|9404.8|9394.8|9404.1|9394.1|4
1631841110000|2021-09-17 01:11:50|9404|9394|9405|9395|9406.1|9396.1|9403.8|9393.8|6
1631841120000|2021-09-17 01:12:00|9404.8|9394.8|9407.6|9397.6|9408.1|9398.1|9404.8|9394.8|8
1631841130000|2021-09-17 01:12:10|9407.9|9397.9|9406.1|9396.1|9407.9|9397.9|9404.6|9394.6|6
1631841140000|2021-09-17 01:12:20|9406.4|9396.4|9407.5|9397.5|9407.5|9397.5|9406.4|9396.4|8
1631841150000|2021-09-17 01:12:30|9407.6|9397.6|9410.4|9400.4|9410.4|9400.4|9407.6|9397.6|4
1631841160000|2021-09-17 01:12:40|9409.9|9399.9|9409.1|9399.1|9409.9|9399.9|9408.6|9398.6|7
1631841170000|2021-09-17 01:12:50|9408.9|9398.9|9407.4|9397.4|9408.9|9398.9|9407.1|9397.1|9
1631841180000|2021-09-17 01:13:00|9407.1|9397.1|9406.4|9396.4|9407.1|9397.1|9405.6|9395.6|11
1631841190000|2021-09-17 01:13:10|9406.1|9396.1|9405.8|9395.8|9406.4|9396.4|9403.8|9393.8|15
1631841200000|2021-09-17 01:13:20|9406.1|9396.1|9406.4|9396.4|9406.8|9396.8|9406.1|9396.1|5
1631841210000|2021-09-17 01:13:30|9406.5|9396.5|9406.6|9396.6|9406.6|9396.6|9406.4|9396.4|7
1631841220000|2021-09-17 01:13:40|9406.4|9396.4|9406.8|9396.8|9406.8|9396.8|9406.4|9396.4|5
1631841230000|2021-09-17 01:13:50|9406.6|9396.6|9406.8|9396.8|9406.8|9396.8|9406.4|9396.4|4
1631841240000|2021-09-17 01:14:00|9406.6|9396.6|9406.6|9396.6|9407.4|9397.4|9406.6|9396.6|5
1631841250000|2021-09-17 01:14:10|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|1
1631841260000|2021-09-17 01:14:20|9406.6|9396.6|9406.6|9396.6|9406.6|9396.6|9406.3|9396.3|5
1631841290000|2021-09-17 01:14:50|9405.8|9395.8|9406.6|9396.6|9406.6|9396.6|9405.8|9395.8|2
1631841300000|2021-09-17 01:15:00|9406.4|9396.4|9406.6|9396.6|9406.6|9396.6|9406.4|9396.4|2
1631841310000|2021-09-17 01:15:10|9406.4|9396.4|9408.3|9398.3|9408.3|9398.3|9406.4|9396.4|4
1631841320000|2021-09-17 01:15:20|9408.1|9398.1|9408.1|9398.1|9408.3|9398.3|9408.1|9398.1|3
1631841330000|2021-09-17 01:15:30|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|1
1631841340000|2021-09-17 01:15:40|9408.8|9398.8|9408.4|9398.4|9409.5|9399.5|9408.4|9398.4|7
1631841350000|2021-09-17 01:15:50|9408.6|9398.6|9409.3|9399.3|9409.3|9399.3|9408.6|9398.6|3
1631841360000|2021-09-17 01:16:00|9409.5|9399.5|9408.1|9398.1|9409.8|9399.8|9407.9|9397.9|12
1631841370000|2021-09-17 01:16:10|9408.5|9398.5|9411.4|9401.4|9411.4|9401.4|9408.5|9398.5|15
1631841380000|2021-09-17 01:16:20|9411.6|9401.6|9415.4|9405.4|9415.6|9405.6|9411.4|9401.4|9
1631841390000|2021-09-17 01:16:30|9415.8|9405.8|9416.6|9406.6|9416.8|9406.8|9414.9|9404.9|13
1631841400000|2021-09-17 01:16:40|9417.4|9407.4|9416.1|9406.1|9418.4|9408.4|9416.1|9406.1|10
1631841410000|2021-09-17 01:16:50|9416.5|9406.5|9417.9|9407.9|9417.9|9407.9|9416.5|9406.5|9
1631841420000|2021-09-17 01:17:00|9417.1|9407.1|9414.9|9404.9|9417.9|9407.9|9414.6|9404.6|17
1631841430000|2021-09-17 01:17:10|9415.1|9405.1|9414.6|9404.6|9415.6|9405.6|9414.6|9404.6|5
1631841440000|2021-09-17 01:17:20|9414.4|9404.4|9412.9|9402.9|9414.4|9404.4|9412.4|9402.4|11
1631841450000|2021-09-17 01:17:30|9413.3|9403.3|9413.8|9403.8|9414.3|9404.3|9413.3|9403.3|8
1631841460000|2021-09-17 01:17:40|9413.4|9403.4|9413.1|9403.1|9414.1|9404.1|9412.9|9402.9|7
1631841470000|2021-09-17 01:17:50|9413.4|9403.4|9413.1|9403.1|9413.4|9403.4|9413.1|9403.1|2
1631841480000|2021-09-17 01:18:00|9413|9403|9414.3|9404.3|9414.3|9404.3|9412.4|9402.4|8
1631841490000|2021-09-17 01:18:10|9414|9404|9414.1|9404.1|9414.3|9404.3|9414|9404|6
1631841500000|2021-09-17 01:18:20|9414|9404|9414|9404|9414|9404|9414|9404|1
1631841510000|2021-09-17 01:18:30|9413.8|9403.8|9414.1|9404.1|9414.1|9404.1|9413|9403|7
1631841520000|2021-09-17 01:18:40|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|1
1631841530000|2021-09-17 01:18:50|9413.9|9403.9|9415.4|9405.4|9415.4|9405.4|9413.4|9403.4|6
1631841540000|2021-09-17 01:19:00|9416|9406|9416|9406|9416|9406|9416|9406|1
1631841560000|2021-09-17 01:19:20|9415.9|9405.9|9413|9403|9415.9|9405.9|9413|9403|8
1631841570000|2021-09-17 01:19:30|9414.3|9404.3|9415.9|9405.9|9417.4|9407.4|9414|9404|11
1631841580000|2021-09-17 01:19:40|9416.1|9406.1|9419.4|9409.4|9419.4|9409.4|9416.1|9406.1|17
1631841590000|2021-09-17 01:19:50|9420.1|9410.1|9421.8|9411.8|9422.6|9412.6|9419.6|9409.6|21
1631841600000|2021-09-17 01:20:00|9422|9412|9420.9|9410.9|9422.6|9412.6|9420.9|9410.9|15
1631841610000|2021-09-17 01:20:10|9421|9411|9419.6|9409.6|9421.4|9411.4|9419.6|9409.6|7
1631841620000|2021-09-17 01:20:20|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|9419.4|9409.4|5
1631841630000|2021-09-17 01:20:30|9419.6|9409.6|9417.3|9407.3|9419.6|9409.6|9416.6|9406.6|9
1631841640000|2021-09-17 01:20:40|9417|9407|9420.3|9410.3|9420.3|9410.3|9417|9407|13
1631841650000|2021-09-17 01:20:50|9419.8|9409.8|9421.4|9411.4|9421.4|9411.4|9419.5|9409.5|10
1631841660000|2021-09-17 01:21:00|9421.1|9411.1|9421.1|9411.1|9421.4|9411.4|9420.9|9410.9|5
1631841670000|2021-09-17 01:21:10|9420.9|9410.9|9420.6|9410.6|9421.4|9411.4|9420.6|9410.6|12
1631841680000|2021-09-17 01:21:20|9420.1|9410.1|9419.6|9409.6|9420.1|9410.1|9417.6|9407.6|9
1631841690000|2021-09-17 01:21:30|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|3
1631841700000|2021-09-17 01:21:40|9419.1|9409.1|9420.6|9410.6|9420.6|9410.6|9419.1|9409.1|8
1631841710000|2021-09-17 01:21:50|9420.4|9410.4|9419.9|9409.9|9420.4|9410.4|9419.6|9409.6|5
1631841720000|2021-09-17 01:22:00|9419.6|9409.6|9419.4|9409.4|9419.6|9409.6|9419.1|9409.1|9
1631841730000|2021-09-17 01:22:10|9419.1|9409.1|9417.4|9407.4|9419.4|9409.4|9417.1|9407.1|10
1631841740000|2021-09-17 01:22:20|9417.6|9407.6|9417.1|9407.1|9418.6|9408.6|9417.1|9407.1|12
1631841750000|2021-09-17 01:22:30|9417.4|9407.4|9417.4|9407.4|9417.6|9407.6|9417.1|9407.1|13
1631841760000|2021-09-17 01:22:40|9417.6|9407.6|9417.9|9407.9|9418.1|9408.1|9416.6|9406.6|12
1631841780000|2021-09-17 01:23:00|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|1
1631841790000|2021-09-17 01:23:10|9417.9|9407.9|9417|9407|9418|9408|9417|9407|4
1631841800000|2021-09-17 01:23:20|9417.4|9407.4|9418|9408|9418.8|9408.8|9417.4|9407.4|12
1631841820000|2021-09-17 01:23:40|9417.8|9407.8|9417.9|9407.9|9417.9|9407.9|9417.1|9407.1|7
1631841830000|2021-09-17 01:23:50|9418.8|9408.8|9418|9408|9418.8|9408.8|9418|9408|4
1631841840000|2021-09-17 01:24:00|9417.8|9407.8|9415.1|9405.1|9417.8|9407.8|9415.1|9405.1|3
1631841850000|2021-09-17 01:24:10|9415.9|9405.9|9414.1|9404.1|9416.1|9406.1|9414.1|9404.1|7
1631841860000|2021-09-17 01:24:20|9414.4|9404.4|9415.4|9405.4|9415.6|9405.6|9414.4|9404.4|6
1631841870000|2021-09-17 01:24:30|9415.6|9405.6|9415.1|9405.1|9415.6|9405.6|9415.1|9405.1|11
1631841880000|2021-09-17 01:24:40|9414.9|9404.9|9415.4|9405.4|9415.6|9405.6|9414.6|9404.6|8
1631841890000|2021-09-17 01:24:50|9418.1|9408.1|9418.1|9408.1|9418.4|9408.4|9417.3|9407.3|7
1631841900000|2021-09-17 01:25:00|9418.4|9408.4|9418.8|9408.8|9418.8|9408.8|9418.4|9408.4|6
1631841910000|2021-09-17 01:25:10|9419.4|9409.4|9418.6|9408.6|9419.4|9409.4|9418.6|9408.6|6
1631841920000|2021-09-17 01:25:20|9418.3|9408.3|9418.3|9408.3|9418.8|9408.8|9417.6|9407.6|7
1631841950000|2021-09-17 01:25:50|9417.5|9407.5|9416.9|9406.9|9417.5|9407.5|9416.5|9406.5|6
1631841960000|2021-09-17 01:26:00|9415.6|9405.6|9415.6|9405.6|9415.9|9405.9|9415.3|9405.3|8
1631841970000|2021-09-17 01:26:10|9415.4|9405.4|9414.4|9404.4|9415.4|9405.4|9413.6|9403.6|8
1631841980000|2021-09-17 01:26:20|9414.6|9404.6|9413.1|9403.1|9414.6|9404.6|9413.1|9403.1|8
1631841990000|2021-09-17 01:26:30|9413.3|9403.3|9413.6|9403.6|9414.1|9404.1|9413.3|9403.3|9
1631842000000|2021-09-17 01:26:40|9413.4|9403.4|9413.4|9403.4|9413.4|9403.4|9413.4|9403.4|1
1631842010000|2021-09-17 01:26:50|9412.6|9402.6|9414.1|9404.1|9414.1|9404.1|9411.8|9401.8|14
1631842030000|2021-09-17 01:27:10|9414|9404|9414|9404|9414|9404|9414|9404|1
1631842050000|2021-09-17 01:27:30|9413.9|9403.9|9413.6|9403.6|9413.9|9403.9|9413.4|9403.4|4
1631842060000|2021-09-17 01:27:40|9413.1|9403.1|9413.4|9403.4|9413.4|9403.4|9413.1|9403.1|4
1631842070000|2021-09-17 01:27:50|9413.6|9403.6|9413.1|9403.1|9413.6|9403.6|9413.1|9403.1|2
1631842080000|2021-09-17 01:28:00|9412.9|9402.9|9411.6|9401.6|9412.9|9402.9|9411.4|9401.4|7
1631842090000|2021-09-17 01:28:10|9411.4|9401.4|9408.8|9398.8|9411.4|9401.4|9408.1|9398.1|15
1631842100000|2021-09-17 01:28:20|9408.4|9398.4|9406.3|9396.3|9408.4|9398.4|9405.4|9395.4|12
1631842110000|2021-09-17 01:28:30|9405.9|9395.9|9406|9396|9406|9396|9404.6|9394.6|11
1631842120000|2021-09-17 01:28:40|9406.3|9396.3|9406.9|9396.9|9406.9|9396.9|9406.3|9396.3|2
1631842130000|2021-09-17 01:28:50|9407.3|9397.3|9405|9395|9407.4|9397.4|9404.8|9394.8|9
1631842140000|2021-09-17 01:29:00|9405.4|9395.4|9402.6|9392.6|9405.4|9395.4|9402|9392|12
1631842150000|2021-09-17 01:29:10|9402.4|9392.4|9402|9392|9402.6|9392.6|9402|9392|8
1631842160000|2021-09-17 01:29:20|9399.4|9389.4|9399.4|9389.4|9399.8|9389.8|9399.4|9389.4|3
1631842170000|2021-09-17 01:29:30|9399.1|9389.1|9399.8|9389.8|9400.5|9390.5|9399.1|9389.1|7
1631842180000|2021-09-17 01:29:40|9400|9390|9401.5|9391.5|9401.5|9391.5|9399.9|9389.9|19
1631842190000|2021-09-17 01:29:50|9402.9|9392.9|9404.8|9394.8|9405.1|9395.1|9402.9|9392.9|12
1631842200000|2021-09-17 01:30:00|9405.6|9395.6|9403|9393|9405.6|9395.6|9402.9|9392.9|12
1631842210000|2021-09-17 01:30:10|9403.1|9393.1|9402.1|9392.1|9403.5|9393.5|9402.1|9392.1|6
1631842220000|2021-09-17 01:30:20|9401.9|9391.9|9402.1|9392.1|9402.1|9392.1|9401.9|9391.9|4
1631842230000|2021-09-17 01:30:30|9402.4|9392.4|9406.4|9396.4|9406.4|9396.4|9402.4|9392.4|8
1631842240000|2021-09-17 01:30:40|9404.9|9394.9|9403.9|9393.9|9404.9|9394.9|9402.9|9392.9|9
1631842250000|2021-09-17 01:30:50|9403.6|9393.6|9404.1|9394.1|9406|9396|9403.6|9393.6|8
1631842260000|2021-09-17 01:31:00|9403.9|9393.9|9403.3|9393.3|9403.9|9393.9|9402.5|9392.5|13
1631842270000|2021-09-17 01:31:10|9403|9393|9402.6|9392.6|9403|9393|9402.3|9392.3|7
1631842280000|2021-09-17 01:31:20|9402.4|9392.4|9402.1|9392.1|9402.6|9392.6|9401.9|9391.9|8
1631842290000|2021-09-17 01:31:30|9400.9|9390.9|9401.4|9391.4|9401.9|9391.9|9400.9|9390.9|10
1631842300000|2021-09-17 01:31:40|9401.6|9391.6|9403.1|9393.1|9403.1|9393.1|9401.3|9391.3|8
1631842310000|2021-09-17 01:31:50|9403.3|9393.3|9404.6|9394.6|9404.6|9394.6|9403|9393|6
1631842320000|2021-09-17 01:32:00|9404.9|9394.9|9400.6|9390.6|9404.9|9394.9|9400.6|9390.6|14
1631842330000|2021-09-17 01:32:10|9400.4|9390.4|9397.6|9387.6|9400.6|9390.6|9397.4|9387.4|7
1631842340000|2021-09-17 01:32:20|9397.4|9387.4|9397.4|9387.4|9398.9|9388.9|9396.4|9386.4|16
1631842350000|2021-09-17 01:32:30|9398|9388|9398|9388|9398|9388|9396.9|9386.9|18
1631842360000|2021-09-17 01:32:40|9397.4|9387.4|9397.6|9387.6|9397.9|9387.9|9397.4|9387.4|9
1631842370000|2021-09-17 01:32:50|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|9397.6|9387.6|9
1631842380000|2021-09-17 01:33:00|9397.8|9387.8|9393.9|9383.9|9397.8|9387.8|9393.9|9383.9|19
1631842390000|2021-09-17 01:33:10|9392.1|9382.1|9394|9384|9394|9384|9391.6|9381.6|15
1631842400000|2021-09-17 01:33:20|9394.5|9384.5|9396.4|9386.4|9396.6|9386.6|9394.1|9384.1|8
1631842420000|2021-09-17 01:33:40|9396.3|9386.3|9396.5|9386.5|9396.5|9386.5|9396.3|9386.3|6
1631842430000|2021-09-17 01:33:50|9396.8|9386.8|9398.8|9388.8|9398.8|9388.8|9396.8|9386.8|6
1631842440000|2021-09-17 01:34:00|9398.9|9388.9|9398.6|9388.6|9398.9|9388.9|9398.6|9388.6|2
1631842450000|2021-09-17 01:34:10|9398.4|9388.4|9398.4|9388.4|9398.4|9388.4|9398.1|9388.1|3
1631842460000|2021-09-17 01:34:20|9398.1|9388.1|9398.6|9388.6|9398.6|9388.6|9398.1|9388.1|5
1631842470000|2021-09-17 01:34:30|9398.4|9388.4|9397.6|9387.6|9398.4|9388.4|9397.4|9387.4|4
1631842480000|2021-09-17 01:34:40|9398|9388|9398|9388|9398|9388|9398|9388|1
1631842490000|2021-09-17 01:34:50|9397.8|9387.8|9397.4|9387.4|9397.9|9387.9|9397.4|9387.4|4
1631842500000|2021-09-17 01:35:00|9396.4|9386.4|9397|9387|9397|9387|9396.4|9386.4|5
1631842510000|2021-09-17 01:35:10|9397.3|9387.3|9397.1|9387.1|9397.9|9387.9|9396.9|9386.9|11
1631842520000|2021-09-17 01:35:20|9397.4|9387.4|9398.1|9388.1|9398.1|9388.1|9397.4|9387.4|4
1631842530000|2021-09-17 01:35:30|9398.6|9388.6|9396.5|9386.5|9398.6|9388.6|9396.5|9386.5|2
1631842540000|2021-09-17 01:35:40|9396.8|9386.8|9397.1|9387.1|9399|9389|9396.8|9386.8|8
1631842550000|2021-09-17 01:35:50|9397.5|9387.5|9396.3|9386.3|9397.5|9387.5|9396.3|9386.3|3
1631842560000|2021-09-17 01:36:00|9396.4|9386.4|9398.1|9388.1|9398.1|9388.1|9396.4|9386.4|5
1631842570000|2021-09-17 01:36:10|9397.1|9387.1|9398.1|9388.1|9398.9|9388.9|9397.1|9387.1|9
1631842580000|2021-09-17 01:36:20|9398.4|9388.4|9398.9|9388.9|9399.1|9389.1|9398.4|9388.4|7
1631842590000|2021-09-17 01:36:30|9399.1|9389.1|9400|9390|9400.3|9390.3|9399.1|9389.1|6
1631842600000|2021-09-17 01:36:40|9399.8|9389.8|9400.6|9390.6|9401.3|9391.3|9399.8|9389.8|8
1631842610000|2021-09-17 01:36:50|9400.9|9390.9|9401.6|9391.6|9401.6|9391.6|9400.6|9390.6|8
1631842620000|2021-09-17 01:37:00|9401.4|9391.4|9401.8|9391.8|9402|9392|9401.4|9391.4|7
1631842630000|2021-09-17 01:37:10|9401.4|9391.4|9401.4|9391.4|9401.4|9391.4|9401.1|9391.1|5
1631842640000|2021-09-17 01:37:20|9401.6|9391.6|9401.6|9391.6|9401.6|9391.6|9401.6|9391.6|1
1631842650000|2021-09-17 01:37:30|9401.4|9391.4|9401.4|9391.4|9401.4|9391.4|9400.9|9390.9|12
1631842660000|2021-09-17 01:37:40|9401.8|9391.8|9402.3|9392.3|9402.8|9392.8|9401.8|9391.8|6
1631842670000|2021-09-17 01:37:50|9402|9392|9404|9394|9404.3|9394.3|9402|9392|8
1631842680000|2021-09-17 01:38:00|9404.3|9394.3|9404.4|9394.4|9404.8|9394.8|9402.6|9392.6|9
1631842690000|2021-09-17 01:38:10|9404.1|9394.1|9407.4|9397.4|9407.4|9397.4|9404.1|9394.1|13
1631842700000|2021-09-17 01:38:20|9408.4|9398.4|9407.4|9397.4|9408.4|9398.4|9407.1|9397.1|6
1631842710000|2021-09-17 01:38:30|9407.1|9397.1|9410.3|9400.3|9410.3|9400.3|9407.1|9397.1|11
1631842720000|2021-09-17 01:38:40|9410.1|9400.1|9410|9400|9410.1|9400.1|9408|9398|13
1631842730000|2021-09-17 01:38:50|9409.8|9399.8|9413.6|9403.6|9413.6|9403.6|9409.8|9399.8|9
1631842740000|2021-09-17 01:39:00|9414.1|9404.1|9412.4|9402.4|9414.1|9404.1|9412.4|9402.4|9
1631842750000|2021-09-17 01:39:10|9411|9401|9413.1|9403.1|9413.1|9403.1|9411|9401|10
1631842760000|2021-09-17 01:39:20|9413.4|9403.4|9412.9|9402.9|9413.6|9403.6|9412.9|9402.9|7
1631842770000|2021-09-17 01:39:30|9413.1|9403.1|9412.9|9402.9|9413.1|9403.1|9412.9|9402.9|12
1631842780000|2021-09-17 01:39:40|9413.1|9403.1|9410.4|9400.4|9413.1|9403.1|9409.4|9399.4|16
1631842790000|2021-09-17 01:39:50|9410.6|9400.6|9412.4|9402.4|9413.6|9403.6|9410.4|9400.4|18
1631842800000|2021-09-17 01:40:00|9413.1|9403.1|9411.9|9401.9|9413.6|9403.6|9411.9|9401.9|12
1631842810000|2021-09-17 01:40:10|9411.8|9401.8|9410.4|9400.4|9411.8|9401.8|9409.6|9399.6|11
1631842820000|2021-09-17 01:40:20|9410.1|9400.1|9412|9402|9412.3|9402.3|9409.6|9399.6|19
1631842830000|2021-09-17 01:40:30|9412.3|9402.3|9414.1|9404.1|9414.1|9404.1|9412.3|9402.3|7
1631842840000|2021-09-17 01:40:40|9413.5|9403.5|9412.9|9402.9|9413.5|9403.5|9412.1|9402.1|4
1631842850000|2021-09-17 01:40:50|9413.1|9403.1|9413.4|9403.4|9413.4|9403.4|9412.3|9402.3|9
1631842860000|2021-09-17 01:41:00|9413.6|9403.6|9410.9|9400.9|9413.6|9403.6|9410.9|9400.9|11
1631842870000|2021-09-17 01:41:10|9411|9401|9410.3|9400.3|9411.4|9401.4|9410.3|9400.3|7
1631842880000|2021-09-17 01:41:20|9411.4|9401.4|9412.9|9402.9|9413.5|9403.5|9411.4|9401.4|15
1631842890000|2021-09-17 01:41:30|9412.6|9402.6|9412.6|9402.6|9413.6|9403.6|9412.4|9402.4|10
1631842900000|2021-09-17 01:41:40|9412.9|9402.9|9414|9404|9414.5|9404.5|9412.9|9402.9|6
1631842910000|2021-09-17 01:41:50|9413.8|9403.8|9409.9|9399.9|9413.8|9403.8|9409.3|9399.3|12
1631842920000|2021-09-17 01:42:00|9410.1|9400.1|9411.5|9401.5|9411.8|9401.8|9410.1|9400.1|9
1631842930000|2021-09-17 01:42:10|9411.3|9401.3|9412.9|9402.9|9412.9|9402.9|9411|9401|13
1631842940000|2021-09-17 01:42:20|9412.6|9402.6|9412.4|9402.4|9412.9|9402.9|9411.4|9401.4|15
1631842950000|2021-09-17 01:42:30|9412.6|9402.6|9411.4|9401.4|9415.1|9405.1|9411.3|9401.3|18
1631842960000|2021-09-17 01:42:40|9411.1|9401.1|9409.9|9399.9|9411.5|9401.5|9409.9|9399.9|19
1631842970000|2021-09-17 01:42:50|9410.4|9400.4|9411|9401|9411.6|9401.6|9410|9400|10
1631842980000|2021-09-17 01:43:00|9410.9|9400.9|9410.4|9400.4|9411.3|9401.3|9409.9|9399.9|12
1631842990000|2021-09-17 01:43:10|9410.1|9400.1|9410|9400|9410.5|9400.5|9409.4|9399.4|15
1631843000000|2021-09-17 01:43:20|9410.1|9400.1|9406.8|9396.8|9410.4|9400.4|9406|9396|13
1631843010000|2021-09-17 01:43:30|9406.5|9396.5|9407.4|9397.4|9407.4|9397.4|9406.1|9396.1|14
1631843020000|2021-09-17 01:43:40|9407.6|9397.6|9408.4|9398.4|9408.5|9398.5|9407.4|9397.4|8
1631843030000|2021-09-17 01:43:50|9408.1|9398.1|9406.9|9396.9|9408.1|9398.1|9406.9|9396.9|4
1631843040000|2021-09-17 01:44:00|9406.6|9396.6|9406.1|9396.1|9406.6|9396.6|9405.9|9395.9|7
1631843050000|2021-09-17 01:44:10|9406.4|9396.4|9407.6|9397.6|9408.1|9398.1|9406.4|9396.4|13
1631843060000|2021-09-17 01:44:20|9406.5|9396.5|9406.9|9396.9|9406.9|9396.9|9405.9|9395.9|9
1631843070000|2021-09-17 01:44:30|9407.1|9397.1|9407.6|9397.6|9408.5|9398.5|9407.1|9397.1|9
1631843080000|2021-09-17 01:44:40|9407.9|9397.9|9408.3|9398.3|9408.3|9398.3|9407.6|9397.6|6
1631843090000|2021-09-17 01:44:50|9408.5|9398.5|9408|9398|9408.5|9398.5|9408|9398|3
1631843100000|2021-09-17 01:45:00|9408.3|9398.3|9408.4|9398.4|9409.9|9399.9|9408.3|9398.3|11
1631843110000|2021-09-17 01:45:10|9408.1|9398.1|9407.5|9397.5|9408.1|9398.1|9407.5|9397.5|2
1631843120000|2021-09-17 01:45:20|9407.8|9397.8|9408.5|9398.5|9408.5|9398.5|9407.5|9397.5|10
1631843140000|2021-09-17 01:45:40|9408.8|9398.8|9409.6|9399.6|9409.8|9399.8|9408.8|9398.8|8
1631843150000|2021-09-17 01:45:50|9409.4|9399.4|9409.4|9399.4|9410.1|9400.1|9409.4|9399.4|13
1631843160000|2021-09-17 01:46:00|9409.8|9399.8|9405.8|9395.8|9409.8|9399.8|9405.8|9395.8|13
1631843170000|2021-09-17 01:46:10|9405.5|9395.5|9401.6|9391.6|9405.5|9395.5|9401.6|9391.6|21
1631843180000|2021-09-17 01:46:20|9402.1|9392.1|9401.1|9391.1|9402.1|9392.1|9400.6|9390.6|14
1631843190000|2021-09-17 01:46:30|9401.3|9391.3|9400.9|9390.9|9401.6|9391.6|9400.1|9390.1|18
1631843200000|2021-09-17 01:46:40|9400.6|9390.6|9401.5|9391.5|9401.5|9391.5|9399.4|9389.4|12
1631843210000|2021-09-17 01:46:50|9401.3|9391.3|9399.9|9389.9|9401.4|9391.4|9399.9|9389.9|14
1631843220000|2021-09-17 01:47:00|9400|9390|9402.1|9392.1|9402.1|9392.1|9400|9390|16
1631843230000|2021-09-17 01:47:10|9401.8|9391.8|9402.1|9392.1|9402.1|9392.1|9400.3|9390.3|12
1631843240000|2021-09-17 01:47:20|9401.9|9391.9|9401.6|9391.6|9401.9|9391.9|9401.6|9391.6|2
1631843250000|2021-09-17 01:47:30|9401.9|9391.9|9401.9|9391.9|9402.1|9392.1|9401.6|9391.6|7
1631843260000|2021-09-17 01:47:40|9402.1|9392.1|9402|9392|9403|9393|9402|9392|5
1631843270000|2021-09-17 01:47:50|9402.6|9392.6|9402|9392|9403.9|9393.9|9402|9392|13
1631843280000|2021-09-17 01:48:00|9402.9|9392.9|9404.4|9394.4|9404.4|9394.4|9402.9|9392.9|9
1631843290000|2021-09-17 01:48:10|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|1
1631843300000|2021-09-17 01:48:20|9404.4|9394.4|9406.5|9396.5|9406.5|9396.5|9404.4|9394.4|11
1631843310000|2021-09-17 01:48:30|9406.8|9396.8|9407.3|9397.3|9407.3|9397.3|9406.8|9396.8|2
1631843320000|2021-09-17 01:48:40|9407|9397|9405.8|9395.8|9407|9397|9404.5|9394.5|10
1631843330000|2021-09-17 01:48:50|9406|9396|9407|9397|9407.8|9397.8|9406|9396|10
1631843340000|2021-09-17 01:49:00|9406.8|9396.8|9406.1|9396.1|9406.8|9396.8|9406.1|9396.1|4
1631843350000|2021-09-17 01:49:10|9406.4|9396.4|9407.3|9397.3|9407.6|9397.6|9406.1|9396.1|9
1631843360000|2021-09-17 01:49:20|9407|9397|9403.8|9393.8|9407|9397|9403.6|9393.6|15
1631843370000|2021-09-17 01:49:30|9404|9394|9404.1|9394.1|9404.1|9394.1|9404|9394|2
1631843380000|2021-09-17 01:49:40|9404.4|9394.4|9404.8|9394.8|9405.3|9395.3|9403.9|9393.9|13
1631843390000|2021-09-17 01:49:50|9404.5|9394.5|9404.1|9394.1|9405.8|9395.8|9404.1|9394.1|17
1631843400000|2021-09-17 01:50:00|9403.9|9393.9|9398.9|9388.9|9404.1|9394.1|9398.9|9388.9|13
1631843410000|2021-09-17 01:50:10|9399.1|9389.1|9397.8|9387.8|9399.4|9389.4|9397.3|9387.3|11
1631843420000|2021-09-17 01:50:20|9396.9|9386.9|9396.5|9386.5|9398.1|9388.1|9396.5|9386.5|14
1631843430000|2021-09-17 01:50:30|9396.1|9386.1|9396.9|9386.9|9396.9|9386.9|9395.6|9385.6|15
1631843440000|2021-09-17 01:50:40|9396.4|9386.4|9396.4|9386.4|9396.9|9386.9|9395.5|9385.5|15
1631843450000|2021-09-17 01:50:50|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|9395.1|9385.1|8
1631843460000|2021-09-17 01:51:00|9396.4|9386.4|9395.9|9385.9|9396.6|9386.6|9395.4|9385.4|11
1631843470000|2021-09-17 01:51:10|9396.1|9386.1|9398.8|9388.8|9398.8|9388.8|9396.1|9386.1|7
1631843480000|2021-09-17 01:51:20|9399|9389|9397.6|9387.6|9399.4|9389.4|9396.9|9386.9|10
1631843490000|2021-09-17 01:51:30|9397.9|9387.9|9399|9389|9399|9389|9397.9|9387.9|6
1631843500000|2021-09-17 01:51:40|9398.6|9388.6|9399.4|9389.4|9399.9|9389.9|9398.4|9388.4|12
1631843510000|2021-09-17 01:51:50|9398.9|9388.9|9397.1|9387.1|9398.9|9388.9|9397.1|9387.1|6
1631843520000|2021-09-17 01:52:00|9396.6|9386.6|9399.4|9389.4|9399.4|9389.4|9396.6|9386.6|11
1631843530000|2021-09-17 01:52:10|9398.8|9388.8|9399|9389|9399.1|9389.1|9398.4|9388.4|16
1631843540000|2021-09-17 01:52:20|9399.5|9389.5|9398.6|9388.6|9399.9|9389.9|9398|9388|11
1631843550000|2021-09-17 01:52:30|9398.8|9388.8|9397.9|9387.9|9398.9|9388.9|9397.9|9387.9|4
1631843560000|2021-09-17 01:52:40|9397.8|9387.8|9396.6|9386.6|9397.8|9387.8|9396.1|9386.1|15
1631843580000|2021-09-17 01:53:00|9396.5|9386.5|9396.6|9386.6|9396.9|9386.9|9396.1|9386.1|8
1631843590000|2021-09-17 01:53:10|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|1
1631843600000|2021-09-17 01:53:20|9397.1|9387.1|9397.1|9387.1|9397.1|9387.1|9396.9|9386.9|3
1631843610000|2021-09-17 01:53:30|9396.9|9386.9|9394.6|9384.6|9396.9|9386.9|9394.6|9384.6|5
1631843620000|2021-09-17 01:53:40|9395.4|9385.4|9395.9|9385.9|9395.9|9385.9|9395.4|9385.4|5
1631843630000|2021-09-17 01:53:50|9395.5|9385.5|9394.3|9384.3|9396.3|9386.3|9394.3|9384.3|11
1631843640000|2021-09-17 01:54:00|9394|9384|9393.6|9383.6|9394|9384|9393.4|9383.4|9
1631843650000|2021-09-17 01:54:10|9393.4|9383.4|9391.9|9381.9|9393.6|9383.6|9391.4|9381.4|11
1631843660000|2021-09-17 01:54:20|9391.6|9381.6|9391.1|9381.1|9391.6|9381.6|9390.9|9380.9|7
1631843670000|2021-09-17 01:54:30|9389.9|9379.9|9390.4|9380.4|9391.1|9381.1|9389.9|9379.9|9
1631843680000|2021-09-17 01:54:40|9390.5|9380.5|9390.3|9380.3|9390.5|9380.5|9390.3|9380.3|2
1631843690000|2021-09-17 01:54:50|9391|9381|9391.1|9381.1|9391.1|9381.1|9390.1|9380.1|9
1631843700000|2021-09-17 01:55:00|9391|9381|9390.6|9380.6|9391.1|9381.1|9390.5|9380.5|8
1631843710000|2021-09-17 01:55:10|9390.9|9380.9|9390.9|9380.9|9391.1|9381.1|9390.6|9380.6|5
1631843720000|2021-09-17 01:55:20|9390.6|9380.6|9389.6|9379.6|9390.8|9380.8|9389.4|9379.4|13
1631843730000|2021-09-17 01:55:30|9389.4|9379.4|9389.4|9379.4|9389.6|9379.6|9389.4|9379.4|3
1631843740000|2021-09-17 01:55:40|9389.6|9379.6|9391.1|9381.1|9391.1|9381.1|9389.6|9379.6|7
1631843750000|2021-09-17 01:55:50|9390.9|9380.9|9391.1|9381.1|9391.1|9381.1|9390.9|9380.9|4
1631843760000|2021-09-17 01:56:00|9390.1|9380.1|9390.9|9380.9|9390.9|9380.9|9390.1|9380.1|11
1631843770000|2021-09-17 01:56:10|9390.6|9380.6|9390.9|9380.9|9390.9|9380.9|9390.6|9380.6|4
1631843780000|2021-09-17 01:56:20|9391.1|9381.1|9392.5|9382.5|9392.5|9382.5|9391.1|9381.1|5
1631843790000|2021-09-17 01:56:30|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|1
1631843800000|2021-09-17 01:56:40|9392.4|9382.4|9392.9|9382.9|9393.4|9383.4|9392.4|9382.4|14
1631843810000|2021-09-17 01:56:50|9393.1|9383.1|9391.8|9381.8|9393.1|9383.1|9391.4|9381.4|13
1631843820000|2021-09-17 01:57:00|9392|9382|9390.9|9380.9|9392.3|9382.3|9390.8|9380.8|14
1631843830000|2021-09-17 01:57:10|9390.6|9380.6|9392.3|9382.3|9392.3|9382.3|9390.1|9380.1|8
1631843840000|2021-09-17 01:57:20|9392.4|9382.4|9393.1|9383.1|9393.4|9383.4|9392.3|9382.3|12
1631843850000|2021-09-17 01:57:30|9393.9|9383.9|9394.1|9384.1|9394.4|9384.4|9393.9|9383.9|6
1631843860000|2021-09-17 01:57:40|9394.3|9384.3|9394.1|9384.1|9394.4|9384.4|9393.6|9383.6|9
1631843870000|2021-09-17 01:57:50|9393.9|9383.9|9393.9|9383.9|9394.1|9384.1|9393.6|9383.6|5
1631843880000|2021-09-17 01:58:00|9394.1|9384.1|9393.4|9383.4|9394.1|9384.1|9393.1|9383.1|9
1631843890000|2021-09-17 01:58:10|9393.6|9383.6|9394.4|9384.4|9394.4|9384.4|9393.6|9383.6|7
1631843900000|2021-09-17 01:58:20|9395.1|9385.1|9396.6|9386.6|9397.1|9387.1|9395.1|9385.1|12
1631843910000|2021-09-17 01:58:30|9396.4|9386.4|9396.5|9386.5|9396.5|9386.5|9396.3|9386.3|5
1631843920000|2021-09-17 01:58:40|9396.3|9386.3|9396.4|9386.4|9396.4|9386.4|9395.8|9385.8|5
1631843930000|2021-09-17 01:58:50|9396.6|9386.6|9394.8|9384.8|9396.6|9386.6|9394.6|9384.6|12
1631843940000|2021-09-17 01:59:00|9395.1|9385.1|9395.9|9385.9|9395.9|9385.9|9394.6|9384.6|13
1631843950000|2021-09-17 01:59:10|9395.6|9385.6|9394.9|9384.9|9395.6|9385.6|9394.9|9384.9|7
1631843960000|2021-09-17 01:59:20|9394.5|9384.5|9395.6|9385.6|9395.9|9385.9|9393.9|9383.9|11
1631843970000|2021-09-17 01:59:30|9395.9|9385.9|9396.3|9386.3|9396.6|9386.6|9395.9|9385.9|9
1631843980000|2021-09-17 01:59:40|9395.8|9385.8|9393.4|9383.4|9395.8|9385.8|9393.4|9383.4|19
1631843990000|2021-09-17 01:59:50|9393.6|9383.6|9393.9|9383.9|9394.4|9384.4|9393.3|9383.3|11
1631844000000|2021-09-17 02:00:00|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|9392.3|9382.3|11
1631844010000|2021-09-17 02:00:10|9392.3|9382.3|9392.9|9382.9|9392.9|9382.9|9391.6|9381.6|11
1631844020000|2021-09-17 02:00:20|9393|9383|9394.9|9384.9|9395|9385|9393|9383|14
1631844030000|2021-09-17 02:00:30|9394.6|9384.6|9395.3|9385.3|9396.1|9386.1|9393.9|9383.9|19
1631844040000|2021-09-17 02:00:40|9395.5|9385.5|9395.9|9385.9|9396.6|9386.6|9395.5|9385.5|7
1631844050000|2021-09-17 02:00:50|9395.5|9385.5|9396.4|9386.4|9396.4|9386.4|9395.5|9385.5|8
1631844060000|2021-09-17 02:01:00|9396.1|9386.1|9396.1|9386.1|9396.4|9386.4|9396.1|9386.1|3
1631844070000|2021-09-17 02:01:10|9395.9|9385.9|9395.9|9385.9|9396.1|9386.1|9395.6|9385.6|12
1631844080000|2021-09-17 02:01:20|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|1
1631844090000|2021-09-17 02:01:30|9395.9|9385.9|9396.8|9386.8|9396.8|9386.8|9395.6|9385.6|7
1631844100000|2021-09-17 02:01:40|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|9397.1|9387.1|3
1631844110000|2021-09-17 02:01:50|9397.1|9387.1|9397.4|9387.4|9397.4|9387.4|9397.1|9387.1|2
1631844120000|2021-09-17 02:02:00|9397.6|9387.6|9399.1|9389.1|9399.1|9389.1|9397.6|9387.6|5
1631844130000|2021-09-17 02:02:10|9398.9|9388.9|9396.4|9386.4|9398.9|9388.9|9396.1|9386.1|12
1631844140000|2021-09-17 02:02:20|9396.5|9386.5|9397.9|9387.9|9397.9|9387.9|9396.5|9386.5|8
1631844150000|2021-09-17 02:02:30|9398.4|9388.4|9397.4|9387.4|9398.4|9388.4|9397.4|9387.4|4
1631844160000|2021-09-17 02:02:40|9397.6|9387.6|9397.8|9387.8|9397.8|9387.8|9397.4|9387.4|4
1631844170000|2021-09-17 02:02:50|9398.1|9388.1|9397.9|9387.9|9399|9389|9397.9|9387.9|12
1631844180000|2021-09-17 02:03:00|9398.4|9388.4|9398.1|9388.1|9398.6|9388.6|9397.9|9387.9|7
1631844190000|2021-09-17 02:03:10|9397.8|9387.8|9398.3|9388.3|9399.1|9389.1|9397.8|9387.8|11
1631844200000|2021-09-17 02:03:20|9398.4|9388.4|9399.1|9389.1|9399.4|9389.4|9398.4|9388.4|5
1631844210000|2021-09-17 02:03:30|9398.9|9388.9|9399.4|9389.4|9399.4|9389.4|9398.4|9388.4|8
1631844220000|2021-09-17 02:03:40|9399.6|9389.6|9401.4|9391.4|9401.4|9391.4|9399.6|9389.6|8
1631844230000|2021-09-17 02:03:50|9401.9|9391.9|9400.9|9390.9|9402.3|9392.3|9400.9|9390.9|13
1631844240000|2021-09-17 02:04:00|9401|9391|9400.3|9390.3|9401.6|9391.6|9400.3|9390.3|9
1631844250000|2021-09-17 02:04:10|9400.9|9390.9|9401.1|9391.1|9401.1|9391.1|9400.9|9390.9|2
1631844260000|2021-09-17 02:04:20|9400.9|9390.9|9400.9|9390.9|9401.1|9391.1|9400.9|9390.9|3
1631844270000|2021-09-17 02:04:30|9401.1|9391.1|9401.1|9391.1|9402.1|9392.1|9401.1|9391.1|13
1631844280000|2021-09-17 02:04:40|9401.4|9391.4|9401.6|9391.6|9401.6|9391.6|9401.3|9391.3|3
1631844290000|2021-09-17 02:04:50|9401.4|9391.4|9401.9|9391.9|9401.9|9391.9|9401.1|9391.1|4
1631844300000|2021-09-17 02:05:00|9402.1|9392.1|9401.9|9391.9|9403.1|9393.1|9401.9|9391.9|9
1631844310000|2021-09-17 02:05:10|9402.1|9392.1|9402.4|9392.4|9402.4|9392.4|9402.1|9392.1|8
1631844320000|2021-09-17 02:05:20|9402.1|9392.1|9401.8|9391.8|9402.4|9392.4|9401.8|9391.8|5
1631844340000|2021-09-17 02:05:40|9401.6|9391.6|9401.9|9391.9|9402.6|9392.6|9401.6|9391.6|8
1631844350000|2021-09-17 02:05:50|9402|9392|9401.6|9391.6|9402|9392|9401.6|9391.6|5
1631844360000|2021-09-17 02:06:00|9401.5|9391.5|9402.9|9392.9|9402.9|9392.9|9401.5|9391.5|9
1631844370000|2021-09-17 02:06:10|9403.1|9393.1|9403.1|9393.1|9404.1|9394.1|9402.9|9392.9|12
1631844380000|2021-09-17 02:06:20|9403.4|9393.4|9404.1|9394.1|9404.6|9394.6|9403.4|9393.4|6
1631844390000|2021-09-17 02:06:30|9404.4|9394.4|9405.9|9395.9|9406.1|9396.1|9404.4|9394.4|13
1631844400000|2021-09-17 02:06:40|9406.1|9396.1|9407.5|9397.5|9408|9398|9404.5|9394.5|13
1631844410000|2021-09-17 02:06:50|9408|9398|9408.4|9398.4|9408.4|9398.4|9407.9|9397.9|8
1631844420000|2021-09-17 02:07:00|9408.6|9398.6|9408.4|9398.4|9409.4|9399.4|9408.4|9398.4|15
1631844430000|2021-09-17 02:07:10|9408.3|9398.3|9405.6|9395.6|9408.3|9398.3|9405.6|9395.6|13
1631844440000|2021-09-17 02:07:20|9405.9|9395.9|9406|9396|9406.1|9396.1|9404.6|9394.6|16
1631844450000|2021-09-17 02:07:30|9405.8|9395.8|9404.4|9394.4|9406.1|9396.1|9403.9|9393.9|14
1631844460000|2021-09-17 02:07:40|9404.6|9394.6|9404.6|9394.6|9405.9|9395.9|9404.6|9394.6|12
1631844470000|2021-09-17 02:07:50|9405.1|9395.1|9404.3|9394.3|9405.1|9395.1|9404.3|9394.3|13
1631844480000|2021-09-17 02:08:00|9404|9394|9402.4|9392.4|9404.4|9394.4|9401.1|9391.1|20
1631844490000|2021-09-17 02:08:10|9402.6|9392.6|9401.4|9391.4|9402.6|9392.6|9401.1|9391.1|13
1631844500000|2021-09-17 02:08:20|9401.1|9391.1|9402.1|9392.1|9402.1|9392.1|9401.1|9391.1|7
1631844510000|2021-09-17 02:08:30|9401.9|9391.9|9399.6|9389.6|9402.4|9392.4|9399.3|9389.3|16
1631844520000|2021-09-17 02:08:40|9399.4|9389.4|9398.4|9388.4|9399.6|9389.6|9398.3|9388.3|10
1631844530000|2021-09-17 02:08:50|9398|9388|9400.1|9390.1|9400.1|9390.1|9398|9388|12
1631844540000|2021-09-17 02:09:00|9399.9|9389.9|9400.1|9390.1|9400.4|9390.4|9399.4|9389.4|9
1631844550000|2021-09-17 02:09:10|9399.9|9389.9|9399.3|9389.3|9400.1|9390.1|9399.3|9389.3|8
1631844560000|2021-09-17 02:09:20|9399|9389|9399.9|9389.9|9400.1|9390.1|9399|9389|8
1631844570000|2021-09-17 02:09:30|9399.5|9389.5|9397.8|9387.8|9400.4|9390.4|9397.8|9387.8|10
1631844580000|2021-09-17 02:09:40|9397.4|9387.4|9397.9|9387.9|9398.6|9388.6|9397.4|9387.4|11
1631844590000|2021-09-17 02:09:50|9398.1|9388.1|9397|9387|9398.1|9388.1|9397|9387|8
1631844600000|2021-09-17 02:10:00|9397.4|9387.4|9397.9|9387.9|9397.9|9387.9|9397.4|9387.4|5
1631844610000|2021-09-17 02:10:10|9398.1|9388.1|9397.6|9387.6|9398.1|9388.1|9397.4|9387.4|9
1631844620000|2021-09-17 02:10:20|9397.9|9387.9|9397.1|9387.1|9397.9|9387.9|9396.9|9386.9|11
1631844630000|2021-09-17 02:10:30|9397.4|9387.4|9398.4|9388.4|9398.4|9388.4|9397.4|9387.4|8
1631844640000|2021-09-17 02:10:40|9398.1|9388.1|9398.6|9388.6|9399.3|9389.3|9397.9|9387.9|6
1631844650000|2021-09-17 02:10:50|9398.4|9388.4|9398.9|9388.9|9399.5|9389.5|9398.4|9388.4|5
1631844670000|2021-09-17 02:11:10|9399.1|9389.1|9400.4|9390.4|9400.6|9390.6|9398.9|9388.9|7
1631844680000|2021-09-17 02:11:20|9400.8|9390.8|9402.9|9392.9|9402.9|9392.9|9400.8|9390.8|12
1631844690000|2021-09-17 02:11:30|9402.6|9392.6|9403.4|9393.4|9403.4|9393.4|9402.4|9392.4|12
1631844700000|2021-09-17 02:11:40|9403.1|9393.1|9402.4|9392.4|9403.1|9393.1|9402|9392|6
1631844710000|2021-09-17 02:11:50|9402|9392|9402.1|9392.1|9402.3|9392.3|9402|9392|3
1631844720000|2021-09-17 02:12:00|9402.3|9392.3|9403.6|9393.6|9403.6|9393.6|9402.1|9392.1|12
1631844730000|2021-09-17 02:12:10|9403.9|9393.9|9404.1|9394.1|9404.1|9394.1|9403.9|9393.9|2
1631844740000|2021-09-17 02:12:20|9404.4|9394.4|9403.8|9393.8|9404.4|9394.4|9403.8|9393.8|4
1631844750000|2021-09-17 02:12:30|9404.1|9394.1|9404.3|9394.3|9405.3|9395.3|9403.8|9393.8|16
1631844760000|2021-09-17 02:12:40|9404|9394|9404.8|9394.8|9404.8|9394.8|9404|9394|6
1631844770000|2021-09-17 02:12:50|9405.1|9395.1|9404.9|9394.9|9405.4|9395.4|9404.9|9394.9|4
1631844780000|2021-09-17 02:13:00|9404.5|9394.5|9405.4|9395.4|9405.4|9395.4|9404|9394|8
1631844790000|2021-09-17 02:13:10|9405.1|9395.1|9404.9|9394.9|9405.1|9395.1|9404.9|9394.9|2
1631844800000|2021-09-17 02:13:20|9404.8|9394.8|9404|9394|9404.9|9394.9|9404|9394|6
1631844810000|2021-09-17 02:13:30|9403.9|9393.9|9403.4|9393.4|9403.9|9393.9|9402.4|9392.4|12
1631844820000|2021-09-17 02:13:40|9402.9|9392.9|9402.9|9392.9|9403.1|9393.1|9402.9|9392.9|3
1631844830000|2021-09-17 02:13:50|9403.1|9393.1|9403.4|9393.4|9403.4|9393.4|9403.1|9393.1|2
1631844840000|2021-09-17 02:14:00|9403.1|9393.1|9404.5|9394.5|9404.8|9394.8|9403.1|9393.1|17
1631844850000|2021-09-17 02:14:10|9404.3|9394.3|9404.1|9394.1|9404.3|9394.3|9403.5|9393.5|6
1631844860000|2021-09-17 02:14:20|9404.4|9394.4|9404.4|9394.4|9404.9|9394.9|9403.9|9393.9|12
1631844870000|2021-09-17 02:14:30|9404.6|9394.6|9403.4|9393.4|9404.6|9394.6|9403.4|9393.4|8
1631844880000|2021-09-17 02:14:40|9403.6|9393.6|9403.9|9393.9|9404.1|9394.1|9403.6|9393.6|3
1631844890000|2021-09-17 02:14:50|9404.1|9394.1|9405.4|9395.4|9405.4|9395.4|9403.6|9393.6|14
1631844900000|2021-09-17 02:15:00|9405.1|9395.1|9405.1|9395.1|9405.4|9395.4|9404.9|9394.9|11
1631844910000|2021-09-17 02:15:10|9404.9|9394.9|9404.5|9394.5|9405.1|9395.1|9404.5|9394.5|4
1631844920000|2021-09-17 02:15:20|9404.9|9394.9|9404.9|9394.9|9405.1|9395.1|9404.9|9394.9|3
1631844930000|2021-09-17 02:15:30|9404.5|9394.5|9405.6|9395.6|9405.6|9395.6|9404.4|9394.4|11
1631844940000|2021-09-17 02:15:40|9405.4|9395.4|9405.1|9395.1|9405.4|9395.4|9404.9|9394.9|4
1631844950000|2021-09-17 02:15:50|9404.9|9394.9|9405.1|9395.1|9405.1|9395.1|9404.9|9394.9|4
1631844960000|2021-09-17 02:16:00|9405.4|9395.4|9405.1|9395.1|9405.6|9395.6|9405.1|9395.1|4
1631844970000|2021-09-17 02:16:10|9404.8|9394.8|9404.9|9394.9|9404.9|9394.9|9404.6|9394.6|3
1631844980000|2021-09-17 02:16:20|9404.6|9394.6|9405.1|9395.1|9405.1|9395.1|9404.6|9394.6|7
1631844990000|2021-09-17 02:16:30|9405.4|9395.4|9404.9|9394.9|9405.4|9395.4|9404.9|9394.9|3
1631845000000|2021-09-17 02:16:40|9404.6|9394.6|9403.6|9393.6|9404.8|9394.8|9403.4|9393.4|7
1631845010000|2021-09-17 02:16:50|9403.4|9393.4|9402.6|9392.6|9403.4|9393.4|9402.6|9392.6|4
1631845020000|2021-09-17 02:17:00|9402.1|9392.1|9401.1|9391.1|9402.4|9392.4|9401.1|9391.1|4
1631845030000|2021-09-17 02:17:10|9401.6|9391.6|9401.3|9391.3|9401.6|9391.6|9401|9391|4
1631845040000|2021-09-17 02:17:20|9401.6|9391.6|9402.4|9392.4|9402.4|9392.4|9401.6|9391.6|4
1631845050000|2021-09-17 02:17:30|9401.9|9391.9|9401.1|9391.1|9402.3|9392.3|9401.1|9391.1|6
1631845060000|2021-09-17 02:17:40|9401.4|9391.4|9401.1|9391.1|9401.4|9391.4|9401.1|9391.1|2
1631845070000|2021-09-17 02:17:50|9402.1|9392.1|9402.1|9392.1|9402.4|9392.4|9401.9|9391.9|5
1631845080000|2021-09-17 02:18:00|9402.4|9392.4|9402.6|9392.6|9402.6|9392.6|9401.1|9391.1|6
1631845090000|2021-09-17 02:18:10|9402.4|9392.4|9402.4|9392.4|9402.6|9392.6|9402.4|9392.4|7
1631845100000|2021-09-17 02:18:20|9402.6|9392.6|9402.4|9392.4|9402.6|9392.6|9402.1|9392.1|9
1631845110000|2021-09-17 02:18:30|9402.6|9392.6|9403.9|9393.9|9403.9|9393.9|9402.6|9392.6|10
1631845120000|2021-09-17 02:18:40|9403.8|9393.8|9403.8|9393.8|9403.9|9393.9|9403.6|9393.6|4
1631845130000|2021-09-17 02:18:50|9403.9|9393.9|9403.8|9393.8|9403.9|9393.9|9403.4|9393.4|7
1631845140000|2021-09-17 02:19:00|9403.9|9393.9|9404|9394|9404.6|9394.6|9403.9|9393.9|5
1631845150000|2021-09-17 02:19:10|9404.4|9394.4|9403.6|9393.6|9404.4|9394.4|9403.6|9393.6|3
1631845160000|2021-09-17 02:19:20|9403.4|9393.4|9403.4|9393.4|9403.9|9393.9|9403.4|9393.4|5
1631845170000|2021-09-17 02:19:30|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|9402.6|9392.6|3
1631845180000|2021-09-17 02:19:40|9402.6|9392.6|9403.6|9393.6|9403.6|9393.6|9402.4|9392.4|8
1631845190000|2021-09-17 02:19:50|9403.4|9393.4|9403.4|9393.4|9403.4|9393.4|9403.4|9393.4|1
1631845200000|2021-09-17 02:20:00|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|1
1631845210000|2021-09-17 02:20:10|9402.6|9392.6|9402.4|9392.4|9402.6|9392.6|9402.1|9392.1|3
1631845220000|2021-09-17 02:20:20|9402.6|9392.6|9402.9|9392.9|9402.9|9392.9|9402.6|9392.6|2
1631845230000|2021-09-17 02:20:30|9403.1|9393.1|9403.5|9393.5|9403.5|9393.5|9403|9393|6
1631845240000|2021-09-17 02:20:40|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|1
1631845260000|2021-09-17 02:21:00|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|1
1631845270000|2021-09-17 02:21:10|9403.4|9393.4|9403.6|9393.6|9403.6|9393.6|9402.9|9392.9|5
1631845310000|2021-09-17 02:21:50|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|1
1631845320000|2021-09-17 02:22:00|9404.9|9394.9|9405.8|9395.8|9405.9|9395.9|9404.9|9394.9|10
1631845330000|2021-09-17 02:22:10|9406|9396|9405.8|9395.8|9406|9396|9405.8|9395.8|2
1631845340000|2021-09-17 02:22:20|9405.6|9395.6|9405.4|9395.4|9405.6|9395.6|9404.9|9394.9|8
1631845350000|2021-09-17 02:22:30|9405.1|9395.1|9405.8|9395.8|9405.9|9395.9|9405.1|9395.1|5
1631845370000|2021-09-17 02:22:50|9405.9|9395.9|9405.9|9395.9|9405.9|9395.9|9405.8|9395.8|3
1631845380000|2021-09-17 02:23:00|9406.1|9396.1|9406.1|9396.1|9406.1|9396.1|9406.1|9396.1|1
1631845390000|2021-09-17 02:23:10|9406|9396|9405.1|9395.1|9406|9396|9405.1|9395.1|4
1631845400000|2021-09-17 02:23:20|9405.4|9395.4|9405.1|9395.1|9405.4|9395.4|9404.4|9394.4|8
1631845410000|2021-09-17 02:23:30|9404.9|9394.9|9405.4|9395.4|9405.6|9395.6|9404.4|9394.4|11
1631845420000|2021-09-17 02:23:40|9405.6|9395.6|9404.4|9394.4|9405.6|9395.6|9404.4|9394.4|5
1631845440000|2021-09-17 02:24:00|9404.1|9394.1|9403.5|9393.5|9404.1|9394.1|9403.4|9393.4|4
1631845450000|2021-09-17 02:24:10|9403.4|9393.4|9402.9|9392.9|9403.8|9393.8|9402.9|9392.9|12
1631845460000|2021-09-17 02:24:20|9403.1|9393.1|9402.4|9392.4|9403.1|9393.1|9402.4|9392.4|7
1631845470000|2021-09-17 02:24:30|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|9402.4|9392.4|3
1631845480000|2021-09-17 02:24:40|9402.4|9392.4|9402.6|9392.6|9402.9|9392.9|9402.4|9392.4|5
1631845490000|2021-09-17 02:24:50|9402.1|9392.1|9402.3|9392.3|9402.6|9392.6|9401.8|9391.8|9
1631845500000|2021-09-17 02:25:00|9401.9|9391.9|9400.9|9390.9|9401.9|9391.9|9400.9|9390.9|3
1631845510000|2021-09-17 02:25:10|9401.1|9391.1|9401.3|9391.3|9401.9|9391.9|9401.1|9391.1|3
1631845520000|2021-09-17 02:25:20|9402.1|9392.1|9401.1|9391.1|9402.1|9392.1|9401.1|9391.1|3
1631845530000|2021-09-17 02:25:30|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|1
1631845540000|2021-09-17 02:25:40|9402.4|9392.4|9401.8|9391.8|9402.4|9392.4|9401.5|9391.5|3
1631845560000|2021-09-17 02:26:00|9402.4|9392.4|9402.1|9392.1|9402.4|9392.4|9402.1|9392.1|2
1631845570000|2021-09-17 02:26:10|9401.6|9391.6|9402.1|9392.1|9402.1|9392.1|9401.6|9391.6|6
1631845580000|2021-09-17 02:26:20|9401.6|9391.6|9402.1|9392.1|9402.1|9392.1|9401.5|9391.5|6
1631845590000|2021-09-17 02:26:30|9401.6|9391.6|9402.9|9392.9|9402.9|9392.9|9401.6|9391.6|6
1631845600000|2021-09-17 02:26:40|9402.6|9392.6|9402.4|9392.4|9402.9|9392.9|9402.4|9392.4|6
1631845610000|2021-09-17 02:26:50|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|1
1631845640000|2021-09-17 02:27:20|9402.9|9392.9|9404|9394|9404|9394|9402.9|9392.9|4
1631845660000|2021-09-17 02:27:40|9403.9|9393.9|9403.9|9393.9|9403.9|9393.9|9403.9|9393.9|1
1631845670000|2021-09-17 02:27:50|9403.6|9393.6|9403.1|9393.1|9403.6|9393.6|9402.9|9392.9|6
1631845680000|2021-09-17 02:28:00|9402.9|9392.9|9403.1|9393.1|9403.9|9393.9|9402.9|9392.9|12
1631845690000|2021-09-17 02:28:10|9402.3|9392.3|9402.6|9392.6|9402.6|9392.6|9402.3|9392.3|8
1631845700000|2021-09-17 02:28:20|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|9402.6|9392.6|3
1631845720000|2021-09-17 02:28:40|9403|9393|9403.4|9393.4|9403.4|9393.4|9402.9|9392.9|5
1631845730000|2021-09-17 02:28:50|9403.1|9393.1|9402.9|9392.9|9403.1|9393.1|9402.9|9392.9|4
1631845740000|2021-09-17 02:29:00|9403.1|9393.1|9403.1|9393.1|9403.1|9393.1|9403.1|9393.1|1
1631845750000|2021-09-17 02:29:10|9402.9|9392.9|9402.6|9392.6|9402.9|9392.9|9402.6|9392.6|2
1631845760000|2021-09-17 02:29:20|9402.4|9392.4|9401.8|9391.8|9402.4|9392.4|9401.8|9391.8|3
1631845770000|2021-09-17 02:29:30|9402|9392|9402.1|9392.1|9402.4|9392.4|9402|9392|3
1631845780000|2021-09-17 02:29:40|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|1
1631845790000|2021-09-17 02:29:50|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|1
1631845800000|2021-09-17 02:30:00|9401.8|9391.8|9403.9|9393.9|9404.4|9394.4|9400|9390|16
1631845810000|2021-09-17 02:30:10|9404.1|9394.1|9405.6|9395.6|9405.9|9395.9|9404.1|9394.1|13
1631845820000|2021-09-17 02:30:20|9405.1|9395.1|9404.8|9394.8|9405.6|9395.6|9404.5|9394.5|18
1631845830000|2021-09-17 02:30:30|9404.5|9394.5|9402.9|9392.9|9404.9|9394.9|9402.9|9392.9|11
1631845840000|2021-09-17 02:30:40|9402.5|9392.5|9403.3|9393.3|9403.3|9393.3|9402.5|9392.5|5
1631845850000|2021-09-17 02:30:50|9403.4|9393.4|9401.9|9391.9|9403.4|9393.4|9401.9|9391.9|6
1631845860000|2021-09-17 02:31:00|9401.6|9391.6|9399.6|9389.6|9402|9392|9399.4|9389.4|13
1631845870000|2021-09-17 02:31:10|9399.4|9389.4|9400.3|9390.3|9400.3|9390.3|9399.4|9389.4|7
1631845880000|2021-09-17 02:31:20|9400.5|9390.5|9399.1|9389.1|9400.5|9390.5|9398.9|9388.9|12
1631845890000|2021-09-17 02:31:30|9398.8|9388.8|9399.1|9389.1|9399.1|9389.1|9398.8|9388.8|4
1631845900000|2021-09-17 02:31:40|9399.4|9389.4|9399.1|9389.1|9399.9|9389.9|9398.4|9388.4|15
1631845910000|2021-09-17 02:31:50|9399.4|9389.4|9400.9|9390.9|9401.1|9391.1|9399.4|9389.4|14
1631845920000|2021-09-17 02:32:00|9401.1|9391.1|9402.4|9392.4|9402.4|9392.4|9401.1|9391.1|5
1631845930000|2021-09-17 02:32:10|9402.6|9392.6|9403.4|9393.4|9403.6|9393.6|9402.6|9392.6|6
1631845940000|2021-09-17 02:32:20|9403.6|9393.6|9404.6|9394.6|9404.6|9394.6|9403.1|9393.1|12
1631845950000|2021-09-17 02:32:30|9404.4|9394.4|9402.4|9392.4|9404.4|9394.4|9402.4|9392.4|7
1631845960000|2021-09-17 02:32:40|9402.1|9392.1|9402.8|9392.8|9402.8|9392.8|9402.1|9392.1|3
1631845970000|2021-09-17 02:32:50|9402.6|9392.6|9401.8|9391.8|9402.6|9392.6|9401.5|9391.5|8
1631845980000|2021-09-17 02:33:00|9401.9|9391.9|9401.8|9391.8|9403.1|9393.1|9401.8|9391.8|10
1631845990000|2021-09-17 02:33:10|9402|9392|9403.1|9393.1|9403.1|9393.1|9402|9392|6
1631846000000|2021-09-17 02:33:20|9403.4|9393.4|9403.9|9393.9|9404.1|9394.1|9403.4|9393.4|4
1631846010000|2021-09-17 02:33:30|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|1
1631846020000|2021-09-17 02:33:40|9404.3|9394.3|9405.9|9395.9|9405.9|9395.9|9404.3|9394.3|5
1631846030000|2021-09-17 02:33:50|9406.1|9396.1|9405.6|9395.6|9406.1|9396.1|9405.6|9395.6|5
1631846040000|2021-09-17 02:34:00|9405.4|9395.4|9404.9|9394.9|9405.4|9395.4|9404.9|9394.9|3
1631846050000|2021-09-17 02:34:10|9404.6|9394.6|9405.9|9395.9|9406|9396|9404.6|9394.6|5
1631846060000|2021-09-17 02:34:20|9405.6|9395.6|9406|9396|9406|9396|9405.6|9395.6|3
1631846070000|2021-09-17 02:34:30|9405.9|9395.9|9404.4|9394.4|9405.9|9395.9|9404|9394|5
1631846080000|2021-09-17 02:34:40|9404.1|9394.1|9404.1|9394.1|9404.4|9394.4|9404.1|9394.1|3
1631846090000|2021-09-17 02:34:50|9404.4|9394.4|9403.1|9393.1|9405.6|9395.6|9402.9|9392.9|11
1631846100000|2021-09-17 02:35:00|9402.9|9392.9|9406.1|9396.1|9406.6|9396.6|9402.9|9392.9|14
1631846110000|2021-09-17 02:35:10|9406.4|9396.4|9406.9|9396.9|9407.1|9397.1|9406.4|9396.4|9
1631846120000|2021-09-17 02:35:20|9406.1|9396.1|9404.1|9394.1|9406.3|9396.3|9403.6|9393.6|14
1631846130000|2021-09-17 02:35:30|9404|9394|9403.9|9393.9|9404|9394|9403.9|9393.9|2
1631846140000|2021-09-17 02:35:40|9403.5|9393.5|9404.1|9394.1|9404.1|9394.1|9403|9393|6
1631846150000|2021-09-17 02:35:50|9403.9|9393.9|9405.4|9395.4|9405.4|9395.4|9403.1|9393.1|12
1631846160000|2021-09-17 02:36:00|9405.6|9395.6|9405.9|9395.9|9405.9|9395.9|9404.8|9394.8|5
1631846170000|2021-09-17 02:36:10|9406|9396|9406.1|9396.1|9406.1|9396.1|9405.9|9395.9|4
1631846180000|2021-09-17 02:36:20|9406.4|9396.4|9407.6|9397.6|9408.4|9398.4|9406.4|9396.4|8
1631846190000|2021-09-17 02:36:30|9407.9|9397.9|9407.6|9397.6|9408.6|9398.6|9407.6|9397.6|6
1631846200000|2021-09-17 02:36:40|9407.8|9397.8|9407.4|9397.4|9407.8|9397.8|9406.6|9396.6|10
1631846210000|2021-09-17 02:36:50|9407.6|9397.6|9407.9|9397.9|9408.4|9398.4|9407.4|9397.4|12
1631846220000|2021-09-17 02:37:00|9408.1|9398.1|9408.1|9398.1|9408.4|9398.4|9407.9|9397.9|7
1631846230000|2021-09-17 02:37:10|9407.9|9397.9|9408.4|9398.4|9408.4|9398.4|9407.9|9397.9|3
1631846240000|2021-09-17 02:37:20|9408.1|9398.1|9408.4|9398.4|9408.4|9398.4|9408.1|9398.1|2
1631846250000|2021-09-17 02:37:30|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|1
1631846260000|2021-09-17 02:37:40|9409.1|9399.1|9407.9|9397.9|9409.4|9399.4|9407.5|9397.5|8
1631846270000|2021-09-17 02:37:50|9407.6|9397.6|9408.6|9398.6|9408.6|9398.6|9407.6|9397.6|4
1631846280000|2021-09-17 02:38:00|9408.4|9398.4|9408.1|9398.1|9408.4|9398.4|9408|9398|8
1631846290000|2021-09-17 02:38:10|9408.4|9398.4|9408.1|9398.1|9408.4|9398.4|9407.9|9397.9|4
1631846300000|2021-09-17 02:38:20|9408.4|9398.4|9408.6|9398.6|9409.1|9399.1|9408.4|9398.4|6
1631846320000|2021-09-17 02:38:40|9408.4|9398.4|9408.4|9398.4|9409.1|9399.1|9407.9|9397.9|16
1631846330000|2021-09-17 02:38:50|9408.1|9398.1|9409|9399|9409.8|9399.8|9407.4|9397.4|19
1631846340000|2021-09-17 02:39:00|9408.8|9398.8|9409.1|9399.1|9409.8|9399.8|9408.8|9398.8|12
1631846350000|2021-09-17 02:39:10|9409.6|9399.6|9412.1|9402.1|9412.1|9402.1|9409.6|9399.6|8
1631846360000|2021-09-17 02:39:20|9412|9402|9411.3|9401.3|9412|9402|9410.5|9400.5|7
1631846370000|2021-09-17 02:39:30|9410.8|9400.8|9411.3|9401.3|9411.8|9401.8|9410|9400|16
1631846380000|2021-09-17 02:39:40|9411|9401|9409.9|9399.9|9411.3|9401.3|9409.5|9399.5|11
1631846390000|2021-09-17 02:39:50|9410.3|9400.3|9410.8|9400.8|9410.8|9400.8|9409.5|9399.5|16
1631846400000|2021-09-17 02:40:00|9410.5|9400.5|9411.1|9401.1|9411.1|9401.1|9410.4|9400.4|13
1631846410000|2021-09-17 02:40:10|9410.9|9400.9|9410.6|9400.6|9410.9|9400.9|9410.4|9400.4|14
1631846420000|2021-09-17 02:40:20|9410.4|9400.4|9410.9|9400.9|9411.1|9401.1|9410.4|9400.4|10
1631846430000|2021-09-17 02:40:30|9411.1|9401.1|9410.9|9400.9|9411.1|9401.1|9410.4|9400.4|12
1631846440000|2021-09-17 02:40:40|9410.6|9400.6|9410.9|9400.9|9411.1|9401.1|9410.4|9400.4|14
1631846450000|2021-09-17 02:40:50|9411.1|9401.1|9411.9|9401.9|9411.9|9401.9|9410.9|9400.9|10
1631846460000|2021-09-17 02:41:00|9411.6|9401.6|9412.1|9402.1|9412.1|9402.1|9411.6|9401.6|5
1631846470000|2021-09-17 02:41:10|9412.4|9402.4|9411.4|9401.4|9412.4|9402.4|9411.4|9401.4|5
1631846480000|2021-09-17 02:41:20|9411.6|9401.6|9413.6|9403.6|9413.8|9403.8|9411.6|9401.6|6
1631846490000|2021-09-17 02:41:30|9413.8|9403.8|9415.9|9405.9|9416.4|9406.4|9413.8|9403.8|17
1631846500000|2021-09-17 02:41:40|9416.4|9406.4|9415.3|9405.3|9416.5|9406.5|9415.3|9405.3|10
1631846510000|2021-09-17 02:41:50|9415.1|9405.1|9415.4|9405.4|9415.4|9405.4|9414.6|9404.6|13
1631846520000|2021-09-17 02:42:00|9416|9406|9415.9|9405.9|9416.3|9406.3|9415.9|9405.9|4
1631846530000|2021-09-17 02:42:10|9416.3|9406.3|9418.6|9408.6|9418.6|9408.6|9416.3|9406.3|6
1631846540000|2021-09-17 02:42:20|9418.4|9408.4|9419.6|9409.6|9419.6|9409.6|9418.4|9408.4|9
1631846550000|2021-09-17 02:42:30|9419.8|9409.8|9419.9|9409.9|9420|9410|9419.5|9409.5|5
1631846560000|2021-09-17 02:42:40|9420.1|9410.1|9420|9410|9420.1|9410.1|9419.9|9409.9|3
1631846570000|2021-09-17 02:42:50|9419.8|9409.8|9422.4|9412.4|9424.4|9414.4|9419.8|9409.8|15
1631846580000|2021-09-17 02:43:00|9424.1|9414.1|9425.6|9415.6|9426.1|9416.1|9423.5|9413.5|12
1631846590000|2021-09-17 02:43:10|9425.9|9415.9|9427.1|9417.1|9427.1|9417.1|9425.9|9415.9|9
1631846600000|2021-09-17 02:43:20|9426.9|9416.9|9425.3|9415.3|9426.9|9416.9|9425.3|9415.3|6
1631846610000|2021-09-17 02:43:30|9425|9415|9425.4|9415.4|9425.4|9415.4|9424.1|9414.1|7
1631846620000|2021-09-17 02:43:40|9425|9415|9424.4|9414.4|9425.4|9415.4|9424|9414|7
1631846630000|2021-09-17 02:43:50|9424.6|9414.6|9426.4|9416.4|9426.4|9416.4|9424.6|9414.6|9
1631846640000|2021-09-17 02:44:00|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9425.3|9415.3|7
1631846650000|2021-09-17 02:44:10|9425.4|9415.4|9424.4|9414.4|9425.4|9415.4|9423.9|9413.9|16
1631846660000|2021-09-17 02:44:20|9424.6|9414.6|9426.1|9416.1|9426.1|9416.1|9424.4|9414.4|10
1631846670000|2021-09-17 02:44:30|9426.5|9416.5|9426.9|9416.9|9426.9|9416.9|9426.5|9416.5|3
1631846680000|2021-09-17 02:44:40|9426.8|9416.8|9425.3|9415.3|9426.9|9416.9|9425.3|9415.3|13
1631846690000|2021-09-17 02:44:50|9425|9415|9424|9414|9425.3|9415.3|9424|9414|7
1631846700000|2021-09-17 02:45:00|9424.3|9414.3|9424.5|9414.5|9424.9|9414.9|9423.3|9413.3|15
1631846710000|2021-09-17 02:45:10|9424.6|9414.6|9424.5|9414.5|9425.6|9415.6|9424.5|9414.5|7
1631846720000|2021-09-17 02:45:20|9424.4|9414.4|9423.4|9413.4|9424.8|9414.8|9423.1|9413.1|14
1631846730000|2021-09-17 02:45:30|9423.1|9413.1|9423.9|9413.9|9424.1|9414.1|9422.9|9412.9|9
1631846740000|2021-09-17 02:45:40|9424.4|9414.4|9425.4|9415.4|9425.6|9415.6|9424.4|9414.4|12
1631846750000|2021-09-17 02:45:50|9425.1|9415.1|9423.3|9413.3|9425.1|9415.1|9422.5|9412.5|17
1631846760000|2021-09-17 02:46:00|9423.5|9413.5|9425.6|9415.6|9425.6|9415.6|9423.5|9413.5|16
1631846770000|2021-09-17 02:46:10|9426|9416|9426.3|9416.3|9426.3|9416.3|9426|9416|2
1631846780000|2021-09-17 02:46:20|9425.9|9415.9|9425|9415|9425.9|9415.9|9424.6|9414.6|8
1631846790000|2021-09-17 02:46:30|9422.9|9412.9|9423.4|9413.4|9423.9|9413.9|9422.8|9412.8|11
1631846800000|2021-09-17 02:46:40|9423.1|9413.1|9422.9|9412.9|9423.4|9413.4|9422.5|9412.5|8
1631846810000|2021-09-17 02:46:50|9422.6|9412.6|9422|9412|9422.8|9412.8|9422|9412|5
1631846820000|2021-09-17 02:47:00|9421.8|9411.8|9423.9|9413.9|9423.9|9413.9|9421.8|9411.8|16
1631846830000|2021-09-17 02:47:10|9424.1|9414.1|9425.3|9415.3|9425.5|9415.5|9424.1|9414.1|12
1631846840000|2021-09-17 02:47:20|9424.9|9414.9|9424.4|9414.4|9425.8|9415.8|9424.4|9414.4|21
1631846850000|2021-09-17 02:47:30|9424|9414|9423.5|9413.5|9425.3|9415.3|9423.5|9413.5|24
1631846860000|2021-09-17 02:47:40|9423.6|9413.6|9427.8|9417.8|9428.9|9418.9|9423.6|9413.6|15
1631846870000|2021-09-17 02:47:50|9427.5|9417.5|9428.3|9418.3|9429|9419|9427.5|9417.5|11
1631846880000|2021-09-17 02:48:00|9428|9418|9427.9|9417.9|9428.8|9418.8|9427.9|9417.9|17
1631846890000|2021-09-17 02:48:10|9427.5|9417.5|9426.9|9416.9|9427.6|9417.6|9425.1|9415.1|14
1631846900000|2021-09-17 02:48:20|9426.5|9416.5|9426.9|9416.9|9427.1|9417.1|9426.4|9416.4|7
1631846910000|2021-09-17 02:48:30|9426.5|9416.5|9424.9|9414.9|9426.5|9416.5|9424.8|9414.8|11
1631846920000|2021-09-17 02:48:40|9425|9415|9426.4|9416.4|9426.4|9416.4|9425|9415|11
1631846930000|2021-09-17 02:48:50|9426.1|9416.1|9424.8|9414.8|9426.1|9416.1|9424.5|9414.5|16
1631846940000|2021-09-17 02:49:00|9424.5|9414.5|9425.4|9415.4|9425.6|9415.6|9424.5|9414.5|10
1631846950000|2021-09-17 02:49:10|9425|9415|9424.5|9414.5|9425.3|9415.3|9423.6|9413.6|12
1631846960000|2021-09-17 02:49:20|9424.6|9414.6|9424.4|9414.4|9426.4|9416.4|9424.4|9414.4|15
1631846970000|2021-09-17 02:49:30|9424.6|9414.6|9423.6|9413.6|9424.9|9414.9|9423.6|9413.6|12
1631846980000|2021-09-17 02:49:40|9423.9|9413.9|9424.9|9414.9|9425.1|9415.1|9423.9|9413.9|11
1631846990000|2021-09-17 02:49:50|9424.5|9414.5|9424.9|9414.9|9425.4|9415.4|9424.4|9414.4|6
1631847000000|2021-09-17 02:50:00|9425.1|9415.1|9422.1|9412.1|9425.1|9415.1|9422.1|9412.1|12
1631847010000|2021-09-17 02:50:10|9422|9412|9424.4|9414.4|9424.4|9414.4|9421.4|9411.4|10
1631847020000|2021-09-17 02:50:20|9423.9|9413.9|9423.6|9413.6|9423.9|9413.9|9422.4|9412.4|13
1631847030000|2021-09-17 02:50:30|9423.9|9413.9|9421.5|9411.5|9423.9|9413.9|9421.5|9411.5|13
1631847040000|2021-09-17 02:50:40|9421.4|9411.4|9420.3|9410.3|9421.9|9411.9|9420.3|9410.3|5
1631847050000|2021-09-17 02:50:50|9420.8|9410.8|9421.4|9411.4|9422.6|9412.6|9420.8|9410.8|12
1631847060000|2021-09-17 02:51:00|9421.6|9411.6|9420.9|9410.9|9421.9|9411.9|9420.9|9410.9|8
1631847070000|2021-09-17 02:51:10|9421.1|9411.1|9422.6|9412.6|9422.6|9412.6|9419.5|9409.5|17
1631847080000|2021-09-17 02:51:20|9422.9|9412.9|9422.1|9412.1|9423.4|9413.4|9422|9412|8
1631847090000|2021-09-17 02:51:30|9421.8|9411.8|9421.9|9411.9|9422.9|9412.9|9421.4|9411.4|13
1631847100000|2021-09-17 02:51:40|9421.4|9411.4|9420.6|9410.6|9421.4|9411.4|9419.9|9409.9|12
1631847110000|2021-09-17 02:51:50|9420.4|9410.4|9420|9410|9420.9|9410.9|9419.9|9409.9|10
1631847120000|2021-09-17 02:52:00|9420.1|9410.1|9420.4|9410.4|9420.9|9410.9|9419.8|9409.8|14
1631847130000|2021-09-17 02:52:10|9420|9410|9420.4|9410.4|9420.4|9410.4|9419.8|9409.8|8
1631847150000|2021-09-17 02:52:30|9420.6|9410.6|9420.1|9410.1|9421.1|9411.1|9420.1|9410.1|11
1631847160000|2021-09-17 02:52:40|9419.9|9409.9|9421.3|9411.3|9421.3|9411.3|9419.9|9409.9|11
1631847170000|2021-09-17 02:52:50|9420.9|9410.9|9420.1|9410.1|9420.9|9410.9|9419.9|9409.9|13
1631847180000|2021-09-17 02:53:00|9419.8|9409.8|9419.1|9409.1|9419.8|9409.8|9418|9408|15
1631847190000|2021-09-17 02:53:10|9419.4|9409.4|9420|9410|9420.3|9410.3|9419.4|9409.4|5
1631847200000|2021-09-17 02:53:20|9419.9|9409.9|9420.1|9410.1|9420.1|9410.1|9419|9409|15
1631847210000|2021-09-17 02:53:30|9419.9|9409.9|9419.1|9409.1|9420.1|9410.1|9418.9|9408.9|12
1631847220000|2021-09-17 02:53:40|9418.9|9408.9|9418.6|9408.6|9418.9|9408.9|9417.9|9407.9|6
1631847230000|2021-09-17 02:53:50|9418.8|9408.8|9419.9|9409.9|9419.9|9409.9|9418.8|9408.8|8
1631847240000|2021-09-17 02:54:00|9420.1|9410.1|9419.6|9409.6|9420.1|9410.1|9419.5|9409.5|16
1631847250000|2021-09-17 02:54:10|9419.9|9409.9|9418.9|9408.9|9419.9|9409.9|9418.1|9408.1|7
1631847260000|2021-09-17 02:54:20|9418.6|9408.6|9418.9|9408.9|9418.9|9408.9|9418.1|9408.1|11
1631847270000|2021-09-17 02:54:30|9419.1|9409.1|9418.4|9408.4|9419.6|9409.6|9418.4|9408.4|12
1631847280000|2021-09-17 02:54:40|9418.9|9408.9|9418.4|9408.4|9419.9|9409.9|9417.9|9407.9|14
1631847290000|2021-09-17 02:54:50|9418.1|9408.1|9417.8|9407.8|9418.6|9408.6|9417.8|9407.8|16
1631847300000|2021-09-17 02:55:00|9417.5|9407.5|9415.5|9405.5|9418.4|9408.4|9415|9405|20
1631847310000|2021-09-17 02:55:10|9415.6|9405.6|9416.5|9406.5|9417.3|9407.3|9415.5|9405.5|14
1631847320000|2021-09-17 02:55:20|9416.3|9406.3|9415.8|9405.8|9416.5|9406.5|9415.5|9405.5|15
1631847330000|2021-09-17 02:55:30|9416|9406|9415.9|9405.9|9417.1|9407.1|9415.9|9405.9|16
1631847340000|2021-09-17 02:55:40|9416.5|9406.5|9416.5|9406.5|9417.4|9407.4|9415.8|9405.8|18
1631847350000|2021-09-17 02:55:50|9416.4|9406.4|9416.4|9406.4|9416.4|9406.4|9416.4|9406.4|1
1631847360000|2021-09-17 02:56:00|9416.1|9406.1|9416.4|9406.4|9416.8|9406.8|9415.8|9405.8|12
1631847370000|2021-09-17 02:56:10|9416.6|9406.6|9417.3|9407.3|9417.8|9407.8|9416|9406|17
1631847380000|2021-09-17 02:56:20|9417.5|9407.5|9418.4|9408.4|9418.4|9408.4|9416.4|9406.4|10
1631847390000|2021-09-17 02:56:30|9418.5|9408.5|9419.4|9409.4|9419.9|9409.9|9418.5|9408.5|10
1631847400000|2021-09-17 02:56:40|9419.6|9409.6|9419|9409|9419.6|9409.6|9418|9408|12
1631847410000|2021-09-17 02:56:50|9419.4|9409.4|9419.9|9409.9|9420.1|9410.1|9419.4|9409.4|6
1631847420000|2021-09-17 02:57:00|9419.6|9409.6|9419.6|9409.6|9419.9|9409.9|9419.6|9409.6|7
1631847430000|2021-09-17 02:57:10|9419.4|9409.4|9419.9|9409.9|9420.1|9410.1|9418.9|9408.9|13
1631847440000|2021-09-17 02:57:20|9420.1|9410.1|9418.6|9408.6|9420.9|9410.9|9418.6|9408.6|15
1631847450000|2021-09-17 02:57:30|9418.8|9408.8|9418.4|9408.4|9419.3|9409.3|9418|9408|11
1631847460000|2021-09-17 02:57:40|9417.4|9407.4|9416|9406|9417.4|9407.4|9416|9406|14
1631847470000|2021-09-17 02:57:50|9416.4|9406.4|9417.9|9407.9|9417.9|9407.9|9416.4|9406.4|11
1631847480000|2021-09-17 02:58:00|9417.4|9407.4|9416|9406|9417.4|9407.4|9415.5|9405.5|22
1631847490000|2021-09-17 02:58:10|9416.4|9406.4|9419.1|9409.1|9419.4|9409.4|9416.4|9406.4|14
1631847500000|2021-09-17 02:58:20|9418.9|9408.9|9418.9|9408.9|9419.1|9409.1|9418.3|9408.3|15
1631847510000|2021-09-17 02:58:30|9418.8|9408.8|9416.9|9406.9|9418.8|9408.8|9416.6|9406.6|19
1631847520000|2021-09-17 02:58:40|9417.1|9407.1|9418|9408|9418.6|9408.6|9417.1|9407.1|10
1631847530000|2021-09-17 02:58:50|9417.9|9407.9|9418.9|9408.9|9418.9|9408.9|9417.3|9407.3|15
1631847540000|2021-09-17 02:59:00|9419.4|9409.4|9419.4|9409.4|9419.9|9409.9|9418.9|9408.9|11
1631847550000|2021-09-17 02:59:10|9419.3|9409.3|9418.6|9408.6|9420.1|9410.1|9418.1|9408.1|14
1631847560000|2021-09-17 02:59:20|9418.9|9408.9|9418.3|9408.3|9418.9|9408.9|9418.3|9408.3|9
1631847570000|2021-09-17 02:59:30|9418|9408|9419.1|9409.1|9419.1|9409.1|9418|9408|10
1631847580000|2021-09-17 02:59:40|9419.4|9409.4|9419.6|9409.6|9420.3|9410.3|9419.4|9409.4|5
1631847590000|2021-09-17 02:59:50|9419.4|9409.4|9419.1|9409.1|9419.6|9409.6|9418.9|9408.9|5
1631847600000|2021-09-17 03:00:00|9419.6|9409.6|9419.1|9409.1|9419.9|9409.9|9418.8|9408.8|11
1631847610000|2021-09-17 03:00:10|9418.9|9408.9|9419.5|9409.5|9419.5|9409.5|9417.8|9407.8|13
1631847620000|2021-09-17 03:00:20|9419.6|9409.6|9420.6|9410.6|9420.6|9410.6|9419.6|9409.6|3
1631847630000|2021-09-17 03:00:30|9421|9411|9422.9|9412.9|9424.6|9414.6|9421|9411|14
1631847640000|2021-09-17 03:00:40|9423|9413|9422.9|9412.9|9423.6|9413.6|9422.9|9412.9|8
1631847650000|2021-09-17 03:00:50|9422.4|9412.4|9422.9|9412.9|9423.1|9413.1|9422.4|9412.4|8
1631847660000|2021-09-17 03:01:00|9423.1|9413.1|9422.4|9412.4|9423.4|9413.4|9422.3|9412.3|10
1631847670000|2021-09-17 03:01:10|9421.8|9411.8|9423.1|9413.1|9423.1|9413.1|9421.8|9411.8|10
1631847680000|2021-09-17 03:01:20|9422.9|9412.9|9422.6|9412.6|9422.9|9412.9|9422.3|9412.3|11
1631847690000|2021-09-17 03:01:30|9422.4|9412.4|9422.4|9412.4|9422.6|9412.6|9422.4|9412.4|3
1631847700000|2021-09-17 03:01:40|9422.1|9412.1|9422.9|9412.9|9422.9|9412.9|9419.8|9409.8|17
1631847710000|2021-09-17 03:01:50|9422.5|9412.5|9422.6|9412.6|9423.4|9413.4|9422.3|9412.3|9
1631847720000|2021-09-17 03:02:00|9422.9|9412.9|9423.1|9413.1|9423.6|9413.6|9422.3|9412.3|20
1631847730000|2021-09-17 03:02:10|9422.9|9412.9|9422.8|9412.8|9423.1|9413.1|9422.3|9412.3|13
1631847740000|2021-09-17 03:02:20|9422.4|9412.4|9422.3|9412.3|9422.8|9412.8|9422|9412|7
1631847750000|2021-09-17 03:02:30|9422.1|9412.1|9421.1|9411.1|9422.1|9412.1|9420.4|9410.4|11
1631847760000|2021-09-17 03:02:40|9420.9|9410.9|9419.6|9409.6|9421.1|9411.1|9419.5|9409.5|10
1631847770000|2021-09-17 03:02:50|9420.4|9410.4|9419.6|9409.6|9420.8|9410.8|9419.6|9409.6|7
1631847780000|2021-09-17 03:03:00|9419.4|9409.4|9420.6|9410.6|9420.6|9410.6|9419.4|9409.4|8
1631847790000|2021-09-17 03:03:10|9420.9|9410.9|9420.6|9410.6|9422.6|9412.6|9420.6|9410.6|12
1631847800000|2021-09-17 03:03:20|9420.8|9410.8|9422.6|9412.6|9422.6|9412.6|9420.8|9410.8|5
1631847810000|2021-09-17 03:03:30|9422.9|9412.9|9423.9|9413.9|9423.9|9413.9|9422.9|9412.9|11
1631847820000|2021-09-17 03:03:40|9424.4|9414.4|9422.8|9412.8|9424.4|9414.4|9422.8|9412.8|11
1631847830000|2021-09-17 03:03:50|9422.6|9412.6|9422.5|9412.5|9423.4|9413.4|9422.3|9412.3|17
1631847840000|2021-09-17 03:04:00|9422.8|9412.8|9424.1|9414.1|9424.6|9414.6|9422.8|9412.8|12
1631847850000|2021-09-17 03:04:10|9423.6|9413.6|9424.4|9414.4|9424.4|9414.4|9423.3|9413.3|7
1631847860000|2021-09-17 03:04:20|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9423.6|9413.6|7
1631847870000|2021-09-17 03:04:30|9423.9|9413.9|9423.9|9413.9|9424.1|9414.1|9423.3|9413.3|13
1631847880000|2021-09-17 03:04:40|9423.6|9413.6|9422.8|9412.8|9423.6|9413.6|9422.8|9412.8|6
1631847890000|2021-09-17 03:04:50|9423|9413|9421.4|9411.4|9423|9413|9421.4|9411.4|13
1631847900000|2021-09-17 03:05:00|9421|9411|9421.1|9411.1|9421.4|9411.4|9421|9411|4
1631847910000|2021-09-17 03:05:10|9421.4|9411.4|9423.9|9413.9|9423.9|9413.9|9421.4|9411.4|7
1631847920000|2021-09-17 03:05:20|9424.1|9414.1|9426.1|9416.1|9426.4|9416.4|9424.1|9414.1|13
1631847930000|2021-09-17 03:05:30|9425.9|9415.9|9426.6|9416.6|9426.9|9416.9|9425.6|9415.6|8
1631847940000|2021-09-17 03:05:40|9426.4|9416.4|9426.4|9416.4|9426.6|9416.6|9425.8|9415.8|9
1631847950000|2021-09-17 03:05:50|9426.6|9416.6|9425.5|9415.5|9427.4|9417.4|9425.4|9415.4|14
1631847960000|2021-09-17 03:06:00|9425.8|9415.8|9427.6|9417.6|9427.6|9417.6|9425.8|9415.8|9
1631847970000|2021-09-17 03:06:10|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|1
1631847980000|2021-09-17 03:06:20|9427.6|9417.6|9428.8|9418.8|9429|9419|9427.6|9417.6|10
1631847990000|2021-09-17 03:06:30|9428.5|9418.5|9429.6|9419.6|9431.4|9421.4|9428|9418|14
1631848000000|2021-09-17 03:06:40|9429.4|9419.4|9429.4|9419.4|9430.3|9420.3|9429.4|9419.4|10
1631848010000|2021-09-17 03:06:50|9428.9|9418.9|9429.4|9419.4|9429.4|9419.4|9428.5|9418.5|5
1631848020000|2021-09-17 03:07:00|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|9429.4|9419.4|12
1631848030000|2021-09-17 03:07:10|9429.9|9419.9|9429.9|9419.9|9430.1|9420.1|9429.6|9419.6|13
1631848040000|2021-09-17 03:07:20|9429.5|9419.5|9430.1|9420.1|9430.1|9420.1|9429.5|9419.5|5
1631848050000|2021-09-17 03:07:30|9429.9|9419.9|9430.1|9420.1|9430.4|9420.4|9429.9|9419.9|4
1631848060000|2021-09-17 03:07:40|9429.9|9419.9|9430.1|9420.1|9430.4|9420.4|9429.9|9419.9|4
1631848070000|2021-09-17 03:07:50|9430.4|9420.4|9430.1|9420.1|9430.4|9420.4|9429.9|9419.9|9
1631848080000|2021-09-17 03:08:00|9430.4|9420.4|9432.3|9422.3|9432.3|9422.3|9430.4|9420.4|6
1631848090000|2021-09-17 03:08:10|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|9431.9|9421.9|11
1631848100000|2021-09-17 03:08:20|9431.9|9421.9|9431.6|9421.6|9431.9|9421.9|9431.3|9421.3|7
1631848110000|2021-09-17 03:08:30|9431.9|9421.9|9431.6|9421.6|9431.9|9421.9|9431.6|9421.6|2
1631848120000|2021-09-17 03:08:40|9431.1|9421.1|9430.8|9420.8|9431.1|9421.1|9430.4|9420.4|6
1631848130000|2021-09-17 03:08:50|9430.5|9420.5|9429.9|9419.9|9430.9|9420.9|9429.9|9419.9|9
1631848140000|2021-09-17 03:09:00|9430.1|9420.1|9429.6|9419.6|9430.6|9420.6|9429.6|9419.6|13
1631848150000|2021-09-17 03:09:10|9429.3|9419.3|9429.5|9419.5|9429.5|9419.5|9429.1|9419.1|7
1631848160000|2021-09-17 03:09:20|9429.3|9419.3|9429.5|9419.5|9429.8|9419.8|9429.3|9419.3|6
1631848170000|2021-09-17 03:09:30|9429.8|9419.8|9429.6|9419.6|9429.9|9419.9|9429.6|9419.6|4
1631848180000|2021-09-17 03:09:40|9429.9|9419.9|9429.5|9419.5|9429.9|9419.9|9429.3|9419.3|6
1631848190000|2021-09-17 03:09:50|9429.8|9419.8|9430.4|9420.4|9430.4|9420.4|9429.5|9419.5|11
1631848200000|2021-09-17 03:10:00|9430.1|9420.1|9429.5|9419.5|9430.8|9420.8|9429.5|9419.5|10
1631848210000|2021-09-17 03:10:10|9429.3|9419.3|9429.8|9419.8|9429.8|9419.8|9429.3|9419.3|7
1631848220000|2021-09-17 03:10:20|9429.6|9419.6|9430.1|9420.1|9430.4|9420.4|9429.6|9419.6|9
1631848230000|2021-09-17 03:10:30|9430.4|9420.4|9429.1|9419.1|9430.4|9420.4|9429.1|9419.1|5
1631848240000|2021-09-17 03:10:40|9429.4|9419.4|9428.9|9418.9|9429.5|9419.5|9428.6|9418.6|9
1631848250000|2021-09-17 03:10:50|9429.1|9419.1|9429.9|9419.9|9429.9|9419.9|9429.1|9419.1|8
1631848260000|2021-09-17 03:11:00|9430.1|9420.1|9430.6|9420.6|9430.6|9420.6|9430.1|9420.1|3
1631848270000|2021-09-17 03:11:10|9430.4|9420.4|9430.6|9420.6|9430.6|9420.6|9430.4|9420.4|2
1631848280000|2021-09-17 03:11:20|9430.4|9420.4|9431.6|9421.6|9431.6|9421.6|9430.4|9420.4|5
1631848290000|2021-09-17 03:11:30|9431.8|9421.8|9431.6|9421.6|9431.8|9421.8|9431.6|9421.6|2
1631848300000|2021-09-17 03:11:40|9432.1|9422.1|9432.1|9422.1|9432.4|9422.4|9432.1|9422.1|3
1631848310000|2021-09-17 03:11:50|9432.8|9422.8|9433.4|9423.4|9433.4|9423.4|9432.6|9422.6|9
1631848320000|2021-09-17 03:12:00|9433.3|9423.3|9432|9422|9433.3|9423.3|9432|9422|10
1631848330000|2021-09-17 03:12:10|9432.4|9422.4|9432.5|9422.5|9432.9|9422.9|9432.4|9422.4|6
1631848340000|2021-09-17 03:12:20|9433|9423|9433.5|9423.5|9433.5|9423.5|9433|9423|2
1631848350000|2021-09-17 03:12:30|9433.6|9423.6|9434.5|9424.5|9434.5|9424.5|9433.6|9423.6|6
1631848360000|2021-09-17 03:12:40|9435.9|9425.9|9436.1|9426.1|9436.4|9426.4|9435.3|9425.3|9
1631848370000|2021-09-17 03:12:50|9436.3|9426.3|9436.3|9426.3|9437.6|9427.6|9436|9426|7
1631848380000|2021-09-17 03:13:00|9436|9426|9434.6|9424.6|9436|9426|9434.1|9424.1|5
1631848390000|2021-09-17 03:13:10|9433.6|9423.6|9434|9424|9434|9424|9433.6|9423.6|3
1631848400000|2021-09-17 03:13:20|9433.4|9423.4|9432.6|9422.6|9433.4|9423.4|9432.1|9422.1|7
1631848410000|2021-09-17 03:13:30|9432.8|9422.8|9432.6|9422.6|9432.8|9422.8|9432.6|9422.6|2
1631848420000|2021-09-17 03:13:40|9432.8|9422.8|9432.5|9422.5|9433.6|9423.6|9432.5|9422.5|11
1631848430000|2021-09-17 03:13:50|9432.8|9422.8|9433.3|9423.3|9433.4|9423.4|9432.8|9422.8|4
1631848440000|2021-09-17 03:14:00|9432.9|9422.9|9432.8|9422.8|9432.9|9422.9|9432.5|9422.5|3
1631848450000|2021-09-17 03:14:10|9433|9423|9433.5|9423.5|9433.5|9423.5|9433|9423|3
1631848470000|2021-09-17 03:14:30|9436|9426|9435.3|9425.3|9436|9426|9434.9|9424.9|7
1631848480000|2021-09-17 03:14:40|9435|9425|9432.3|9422.3|9435|9425|9432|9422|8
1631848490000|2021-09-17 03:14:50|9432|9422|9431.5|9421.5|9432.3|9422.3|9431.5|9421.5|5
1631848500000|2021-09-17 03:15:00|9431.3|9421.3|9431.5|9421.5|9431.5|9421.5|9431.3|9421.3|2
1631848510000|2021-09-17 03:15:10|9431.4|9421.4|9431.9|9421.9|9431.9|9421.9|9431.4|9421.4|5
1631848520000|2021-09-17 03:15:20|9432|9422|9431.9|9421.9|9432.3|9422.3|9431.9|9421.9|4
1631848530000|2021-09-17 03:15:30|9431.5|9421.5|9431.6|9421.6|9431.6|9421.6|9431.3|9421.3|3
1631848540000|2021-09-17 03:15:40|9432|9422|9432.8|9422.8|9432.8|9422.8|9432|9422|7
1631848550000|2021-09-17 03:15:50|9433|9423|9433.1|9423.1|9433.1|9423.1|9433|9423|2
1631848560000|2021-09-17 03:16:00|9433.4|9423.4|9433.4|9423.4|9433.4|9423.4|9433.4|9423.4|1
1631848580000|2021-09-17 03:16:20|9433.9|9423.9|9436.9|9426.9|9436.9|9426.9|9433.9|9423.9|3
1631848590000|2021-09-17 03:16:30|9435.9|9425.9|9434.6|9424.6|9436.6|9426.6|9434.4|9424.4|15
1631848600000|2021-09-17 03:16:40|9434.5|9424.5|9433.6|9423.6|9434.6|9424.6|9433.1|9423.1|12
1631848610000|2021-09-17 03:16:50|9433.9|9423.9|9433.1|9423.1|9434.1|9424.1|9432.9|9422.9|8
1631848620000|2021-09-17 03:17:00|9432.9|9422.9|9432.9|9422.9|9433.6|9423.6|9432.1|9422.1|15
1631848630000|2021-09-17 03:17:10|9433.1|9423.1|9433.6|9423.6|9433.9|9423.9|9432.8|9422.8|18
1631848640000|2021-09-17 03:17:20|9433.4|9423.4|9434.1|9424.1|9434.3|9424.3|9432.8|9422.8|11
1631848650000|2021-09-17 03:17:30|9433.4|9423.4|9434.5|9424.5|9434.5|9424.5|9433.3|9423.3|9
1631848660000|2021-09-17 03:17:40|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|1
1631848670000|2021-09-17 03:17:50|9435.3|9425.3|9431.5|9421.5|9435.3|9425.3|9431.5|9421.5|14
1631848680000|2021-09-17 03:18:00|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|9431.4|9421.4|4
1631848690000|2021-09-17 03:18:10|9431.4|9421.4|9432.6|9422.6|9432.8|9422.8|9431.4|9421.4|14
1631848700000|2021-09-17 03:18:20|9432.4|9422.4|9432.8|9422.8|9432.8|9422.8|9432.1|9422.1|11
1631848710000|2021-09-17 03:18:30|9433.3|9423.3|9433.9|9423.9|9433.9|9423.9|9432.6|9422.6|8
1631848720000|2021-09-17 03:18:40|9433.4|9423.4|9433.1|9423.1|9433.4|9423.4|9433.1|9423.1|2
1631848730000|2021-09-17 03:18:50|9433|9423|9432.8|9422.8|9433|9423|9432.8|9422.8|2
1631848740000|2021-09-17 03:19:00|9432.6|9422.6|9432.6|9422.6|9432.6|9422.6|9431.6|9421.6|9
1631848750000|2021-09-17 03:19:10|9432.4|9422.4|9432.5|9422.5|9432.9|9422.9|9432.4|9422.4|5
1631848760000|2021-09-17 03:19:20|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|9431.6|9421.6|7
1631848770000|2021-09-17 03:19:30|9432.1|9422.1|9432.1|9422.1|9432.4|9422.4|9432.1|9422.1|3
1631848780000|2021-09-17 03:19:40|9432.6|9422.6|9432.4|9422.4|9432.6|9422.6|9431.8|9421.8|7
1631848790000|2021-09-17 03:19:50|9432.6|9422.6|9431.9|9421.9|9432.6|9422.6|9431.9|9421.9|8
1631848800000|2021-09-17 03:20:00|9432|9422|9432.6|9422.6|9432.8|9422.8|9431.9|9421.9|10
1631848810000|2021-09-17 03:20:10|9432.8|9422.8|9432.6|9422.6|9432.8|9422.8|9432.4|9422.4|4
1631848820000|2021-09-17 03:20:20|9432.8|9422.8|9432|9422|9432.8|9422.8|9432|9422|5
1631848830000|2021-09-17 03:20:30|9431.5|9421.5|9430.3|9420.3|9431.5|9421.5|9430.3|9420.3|5
1631848840000|2021-09-17 03:20:40|9430.5|9420.5|9430.8|9420.8|9430.8|9420.8|9430.3|9420.3|6
1631848860000|2021-09-17 03:21:00|9430.9|9420.9|9431.4|9421.4|9431.6|9421.6|9430.9|9420.9|5
1631848870000|2021-09-17 03:21:10|9431.6|9421.6|9431.4|9421.4|9431.6|9421.6|9431.4|9421.4|8
1631848880000|2021-09-17 03:21:20|9431.6|9421.6|9431.5|9421.5|9431.6|9421.6|9431.3|9421.3|3
1631848890000|2021-09-17 03:21:30|9431.6|9421.6|9430.3|9420.3|9431.6|9421.6|9430.3|9420.3|4
1631848900000|2021-09-17 03:21:40|9430.5|9420.5|9428.6|9418.6|9430.5|9420.5|9428.1|9418.1|7
1631848910000|2021-09-17 03:21:50|9428.9|9418.9|9428.4|9418.4|9428.9|9418.9|9427.9|9417.9|9
1631848920000|2021-09-17 03:22:00|9428.1|9418.1|9428.6|9418.6|9429|9419|9427.9|9417.9|10
1631848930000|2021-09-17 03:22:10|9428.4|9418.4|9429.4|9419.4|9429.4|9419.4|9428.1|9418.1|16
1631848940000|2021-09-17 03:22:20|9429.1|9419.1|9430.9|9420.9|9430.9|9420.9|9429.1|9419.1|7
1631848950000|2021-09-17 03:22:30|9430.4|9420.4|9432.8|9422.8|9432.8|9422.8|9429.6|9419.6|15
1631848960000|2021-09-17 03:22:40|9433|9423|9431.6|9421.6|9433|9423|9431.6|9421.6|4
1631848970000|2021-09-17 03:22:50|9431.9|9421.9|9431.1|9421.1|9432.9|9422.9|9431.1|9421.1|8
1631848990000|2021-09-17 03:23:10|9430.6|9420.6|9429.3|9419.3|9430.6|9420.6|9429.3|9419.3|3
1631849000000|2021-09-17 03:23:20|9429.5|9419.5|9429.4|9419.4|9429.5|9419.5|9429.4|9419.4|2
1631849010000|2021-09-17 03:23:30|9429.5|9419.5|9429.4|9419.4|9429.5|9419.5|9429.4|9419.4|2
1631849020000|2021-09-17 03:23:40|9429.3|9419.3|9427.9|9417.9|9429.3|9419.3|9427.9|9417.9|9
1631849030000|2021-09-17 03:23:50|9428.1|9418.1|9429.6|9419.6|9429.6|9419.6|9428.1|9418.1|10
1631849040000|2021-09-17 03:24:00|9429.4|9419.4|9429.4|9419.4|9429.9|9419.9|9429.4|9419.4|5
1631849050000|2021-09-17 03:24:10|9429.1|9419.1|9429.9|9419.9|9429.9|9419.9|9429.1|9419.1|4
1631849060000|2021-09-17 03:24:20|9429.6|9419.6|9429.4|9419.4|9429.8|9419.8|9429.1|9419.1|12
1631849070000|2021-09-17 03:24:30|9427.6|9417.6|9425.9|9415.9|9427.6|9417.6|9425.9|9415.9|6
1631849080000|2021-09-17 03:24:40|9426.1|9416.1|9426.6|9416.6|9426.6|9416.6|9425.9|9415.9|8
1631849090000|2021-09-17 03:24:50|9426.4|9416.4|9424.6|9414.6|9426.4|9416.4|9424.6|9414.6|6
1631849100000|2021-09-17 03:25:00|9424.5|9414.5|9424.8|9414.8|9425.1|9415.1|9424.1|9414.1|14
1631849110000|2021-09-17 03:25:10|9425.1|9415.1|9425.9|9415.9|9426.4|9416.4|9424.9|9414.9|14
1631849120000|2021-09-17 03:25:20|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9424.9|9414.9|7
1631849130000|2021-09-17 03:25:30|9426.1|9416.1|9424.9|9414.9|9426.4|9416.4|9424.9|9414.9|8
1631849140000|2021-09-17 03:25:40|9424.6|9414.6|9426.4|9416.4|9426.4|9416.4|9424.5|9414.5|6
1631849150000|2021-09-17 03:25:50|9426.3|9416.3|9424.9|9414.9|9426.3|9416.3|9424.9|9414.9|8
1631849160000|2021-09-17 03:26:00|9425.1|9415.1|9424.9|9414.9|9425.4|9415.4|9424.9|9414.9|4
1631849170000|2021-09-17 03:26:10|9425.1|9415.1|9427.5|9417.5|9427.5|9417.5|9425.1|9415.1|8
1631849180000|2021-09-17 03:26:20|9427.8|9417.8|9427.1|9417.1|9427.8|9417.8|9426.9|9416.9|10
1631849190000|2021-09-17 03:26:30|9427.3|9417.3|9427.5|9417.5|9428.4|9418.4|9426.9|9416.9|12
1631849200000|2021-09-17 03:26:40|9427.8|9417.8|9428.4|9418.4|9428.5|9418.5|9427.1|9417.1|8
1631849210000|2021-09-17 03:26:50|9428.6|9418.6|9428.4|9418.4|9428.6|9418.6|9428|9418|8
1631849220000|2021-09-17 03:27:00|9428.1|9418.1|9426.6|9416.6|9428.1|9418.1|9425.9|9415.9|17
1631849230000|2021-09-17 03:27:10|9426.4|9416.4|9426.4|9416.4|9427.5|9417.5|9425.9|9415.9|11
1631849240000|2021-09-17 03:27:20|9425.6|9415.6|9425.1|9415.1|9425.6|9415.6|9424.9|9414.9|8
1631849250000|2021-09-17 03:27:30|9425.6|9415.6|9426.3|9416.3|9426.3|9416.3|9423.9|9413.9|11
1631849260000|2021-09-17 03:27:40|9426.8|9416.8|9429.9|9419.9|9429.9|9419.9|9426.8|9416.8|16
1631849270000|2021-09-17 03:27:50|9429.8|9419.8|9426.4|9416.4|9429.8|9419.8|9426.4|9416.4|16
1631849280000|2021-09-17 03:28:00|9426.1|9416.1|9429.8|9419.8|9429.8|9419.8|9426.1|9416.1|12
1631849290000|2021-09-17 03:28:10|9429.3|9419.3|9428.1|9418.1|9429.3|9419.3|9427.6|9417.6|14
1631849300000|2021-09-17 03:28:20|9428.4|9418.4|9428.6|9418.6|9429.1|9419.1|9428.4|9418.4|6
1631849310000|2021-09-17 03:28:30|9429|9419|9430.4|9420.4|9430.4|9420.4|9429|9419|14
1631849320000|2021-09-17 03:28:40|9430.1|9420.1|9430.1|9420.1|9430.4|9420.4|9430.1|9420.1|3
1631849330000|2021-09-17 03:28:50|9430|9420|9428.1|9418.1|9430|9420|9428.1|9418.1|11
1631849340000|2021-09-17 03:29:00|9427.9|9417.9|9428.4|9418.4|9428.6|9418.6|9427.1|9417.1|12
1631849350000|2021-09-17 03:29:10|9428.1|9418.1|9429.1|9419.1|9430.4|9420.4|9428.1|9418.1|11
1631849360000|2021-09-17 03:29:20|9429.4|9419.4|9429.9|9419.9|9430.6|9420.6|9429.1|9419.1|9
1631849370000|2021-09-17 03:29:30|9429.4|9419.4|9428.1|9418.1|9429.9|9419.9|9427.9|9417.9|9
1631849380000|2021-09-17 03:29:40|9427.9|9417.9|9428.1|9418.1|9428.1|9418.1|9426.8|9416.8|10
1631849390000|2021-09-17 03:29:50|9427.9|9417.9|9428.1|9418.1|9428.4|9418.4|9427.9|9417.9|10
1631849400000|2021-09-17 03:30:00|9427.9|9417.9|9425.9|9415.9|9427.9|9417.9|9425.9|9415.9|11
1631849410000|2021-09-17 03:30:10|9426.1|9416.1|9426.4|9416.4|9426.4|9416.4|9425.9|9415.9|6
1631849420000|2021-09-17 03:30:20|9426.8|9416.8|9425.9|9415.9|9427.3|9417.3|9425.9|9415.9|10
1631849430000|2021-09-17 03:30:30|9425.6|9415.6|9425.4|9415.4|9425.9|9415.9|9425.4|9415.4|6
1631849440000|2021-09-17 03:30:40|9425.6|9415.6|9425.9|9415.9|9425.9|9415.9|9425.6|9415.6|2
1631849450000|2021-09-17 03:30:50|9425.6|9415.6|9425.9|9415.9|9425.9|9415.9|9424.9|9414.9|7
1631849460000|2021-09-17 03:31:00|9425.6|9415.6|9424.8|9414.8|9425.6|9415.6|9424.8|9414.8|4
1631849470000|2021-09-17 03:31:10|9424.6|9414.6|9424.9|9414.9|9424.9|9414.9|9424.6|9414.6|2
1631849480000|2021-09-17 03:31:20|9424.6|9414.6|9424.6|9414.6|9424.9|9414.9|9423.9|9413.9|5
1631849490000|2021-09-17 03:31:30|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|1
1631849500000|2021-09-17 03:31:40|9424.6|9414.6|9425.1|9415.1|9425.1|9415.1|9424.6|9414.6|4
1631849510000|2021-09-17 03:31:50|9425.4|9415.4|9425.9|9415.9|9425.9|9415.9|9425.4|9415.4|2
1631849520000|2021-09-17 03:32:00|9426.1|9416.1|9425.1|9415.1|9426.1|9416.1|9425.1|9415.1|4
1631849530000|2021-09-17 03:32:10|9424.9|9414.9|9424.5|9414.5|9424.9|9414.9|9424.5|9414.5|3
1631849540000|2021-09-17 03:32:20|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1631849550000|2021-09-17 03:32:30|9424.5|9414.5|9424.8|9414.8|9424.8|9414.8|9424.5|9414.5|2
1631849560000|2021-09-17 03:32:40|9424.5|9414.5|9424.5|9414.5|9424.8|9414.8|9424.5|9414.5|3
1631849570000|2021-09-17 03:32:50|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1631849580000|2021-09-17 03:33:00|9424.9|9414.9|9425.6|9415.6|9425.6|9415.6|9424.9|9414.9|3
1631849590000|2021-09-17 03:33:10|9424.9|9414.9|9424.5|9414.5|9425.4|9415.4|9424.5|9414.5|6
1631849600000|2021-09-17 03:33:20|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|1
1631849630000|2021-09-17 03:33:50|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|1
1631849740000|2021-09-17 03:35:40|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1631849850000|2021-09-17 03:37:30|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|1
1631849900000|2021-09-17 03:38:20|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1631849940000|2021-09-17 03:39:00|9424.3|9414.3|9424|9414|9424.3|9414.3|9423.5|9413.5|4
1631849960000|2021-09-17 03:39:20|9423.6|9413.6|9423.6|9413.6|9424|9414|9423.6|9413.6|3
1631849970000|2021-09-17 03:39:30|9423.1|9413.1|9424.1|9414.1|9424.1|9414.1|9423.1|9413.1|2
1631849980000|2021-09-17 03:39:40|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|1
1631850000000|2021-09-17 03:40:00|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|1
1631850050000|2021-09-17 03:40:50|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1631850120000|2021-09-17 03:42:00|9424.9|9414.9|9425.4|9415.4|9425.4|9415.4|9424.9|9414.9|2
1631850130000|2021-09-17 03:42:10|9424.6|9414.6|9424.5|9414.5|9424.6|9414.6|9424.5|9414.5|2
1631850140000|2021-09-17 03:42:20|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|1
1631850150000|2021-09-17 03:42:30|9424.4|9414.4|9422.4|9412.4|9424.4|9414.4|9422.1|9412.1|8
1631850170000|2021-09-17 03:42:50|9422.1|9412.1|9422.4|9412.4|9422.4|9412.4|9421.9|9411.9|4
1631850210000|2021-09-17 03:43:30|9422|9412|9421.9|9411.9|9422.3|9412.3|9421.9|9411.9|5
1631850220000|2021-09-17 03:43:40|9422.1|9412.1|9422.3|9412.3|9422.3|9412.3|9422.1|9412.1|2
1631850240000|2021-09-17 03:44:00|9422.1|9412.1|9421.5|9411.5|9422.1|9412.1|9421.4|9411.4|3
1631850250000|2021-09-17 03:44:10|9421.6|9411.6|9422.6|9412.6|9423.5|9413.5|9421.6|9411.6|9
1631850260000|2021-09-17 03:44:20|9422.9|9412.9|9422.6|9412.6|9423.1|9413.1|9422.6|9412.6|4
1631850270000|2021-09-17 03:44:30|9422.4|9412.4|9421.9|9411.9|9422.4|9412.4|9421.9|9411.9|3
1631850280000|2021-09-17 03:44:40|9422.1|9412.1|9422.1|9412.1|9422.4|9412.4|9421.9|9411.9|4
1631850290000|2021-09-17 03:44:50|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|1
1631850300000|2021-09-17 03:45:00|9422.1|9412.1|9421.6|9411.6|9422.1|9412.1|9421.4|9411.4|7
1631850310000|2021-09-17 03:45:10|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|1
1631850320000|2021-09-17 03:45:20|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|9421.6|9411.6|4
1631850330000|2021-09-17 03:45:30|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|3
1631850340000|2021-09-17 03:45:40|9421.6|9411.6|9420.4|9410.4|9421.6|9411.6|9420.4|9410.4|3
1631850360000|2021-09-17 03:46:00|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|1
1631850370000|2021-09-17 03:46:10|9420.4|9410.4|9419.4|9409.4|9420.4|9410.4|9419.4|9409.4|4
1631850380000|2021-09-17 03:46:20|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9418.9|9408.9|4
1631850390000|2021-09-17 03:46:30|9419.1|9409.1|9419.1|9409.1|9419.4|9409.4|9418.9|9408.9|7
1631850400000|2021-09-17 03:46:40|9418.9|9408.9|9418.4|9408.4|9418.9|9408.9|9418.4|9408.4|3
1631850420000|2021-09-17 03:47:00|9418.1|9408.1|9418.1|9408.1|9418.4|9408.4|9418.1|9408.1|3
1631850430000|2021-09-17 03:47:10|9417.8|9407.8|9416.9|9406.9|9417.8|9407.8|9416.9|9406.9|2
1631850440000|2021-09-17 03:47:20|9416.4|9406.4|9416.4|9406.4|9416.8|9406.8|9416.4|9406.4|3
1631850450000|2021-09-17 03:47:30|9416.1|9406.1|9416.4|9406.4|9416.4|9406.4|9416.1|9406.1|2
1631850460000|2021-09-17 03:47:40|9416.6|9406.6|9416.6|9406.6|9416.9|9406.9|9416.6|9406.6|3
1631850470000|2021-09-17 03:47:50|9416.9|9406.9|9417.3|9407.3|9417.3|9407.3|9416.1|9406.1|7
1631850480000|2021-09-17 03:48:00|9416.9|9406.9|9417.6|9407.6|9417.8|9407.8|9416.9|9406.9|5
1631850490000|2021-09-17 03:48:10|9417.4|9407.4|9417.4|9407.4|9417.6|9407.6|9417.4|9407.4|5
1631850500000|2021-09-17 03:48:20|9417.6|9407.6|9417.6|9407.6|9417.9|9407.9|9417.6|9407.6|3
1631850510000|2021-09-17 03:48:30|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|1
1631850520000|2021-09-17 03:48:40|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|1
1631850530000|2021-09-17 03:48:50|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|1
1631850540000|2021-09-17 03:49:00|9417.6|9407.6|9417.9|9407.9|9417.9|9407.9|9417.6|9407.6|2
1631850550000|2021-09-17 03:49:10|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|1
1631850560000|2021-09-17 03:49:20|9417.9|9407.9|9418.4|9408.4|9418.4|9408.4|9417.9|9407.9|2
1631850570000|2021-09-17 03:49:30|9418.6|9408.6|9419.1|9409.1|9419.1|9409.1|9418.6|9408.6|3
1631850580000|2021-09-17 03:49:40|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.6|9408.6|3
1631850590000|2021-09-17 03:49:50|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|1
1631850600000|2021-09-17 03:50:00|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1631850620000|2021-09-17 03:50:20|9418.6|9408.6|9418.9|9408.9|9418.9|9408.9|9418.6|9408.6|2
1631850640000|2021-09-17 03:50:40|9418.6|9408.6|9418.9|9408.9|9418.9|9408.9|9418.4|9408.4|4
1631850650000|2021-09-17 03:50:50|9419.1|9409.1|9418.9|9408.9|9419.1|9409.1|9418.9|9408.9|2
1631850670000|2021-09-17 03:51:10|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|1
1631850680000|2021-09-17 03:51:20|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|1
1631850690000|2021-09-17 03:51:30|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|9418.4|9408.4|3
1631850710000|2021-09-17 03:51:50|9418.8|9408.8|9419.1|9409.1|9419.1|9409.1|9418.6|9408.6|5
1631850720000|2021-09-17 03:52:00|9419.4|9409.4|9418.6|9408.6|9419.4|9409.4|9418.4|9408.4|9
1631850740000|2021-09-17 03:52:20|9418.4|9408.4|9418.3|9408.3|9418.4|9408.4|9418.3|9408.3|2
1631850770000|2021-09-17 03:52:50|9418.6|9408.6|9418.4|9408.4|9418.6|9408.6|9418.4|9408.4|2
1631850790000|2021-09-17 03:53:10|9418.1|9408.1|9418.4|9408.4|9418.5|9408.5|9418.1|9408.1|3
1631850800000|2021-09-17 03:53:20|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|1
1631850820000|2021-09-17 03:53:40|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1631850830000|2021-09-17 03:53:50|9419.1|9409.1|9420.1|9410.1|9420.3|9410.3|9418.9|9408.9|7
1631850850000|2021-09-17 03:54:10|9420.5|9410.5|9420.5|9410.5|9420.8|9410.8|9420.5|9410.5|3
1631850900000|2021-09-17 03:55:00|9420.3|9410.3|9420.4|9410.4|9420.4|9410.4|9420.3|9410.3|2
1631850910000|2021-09-17 03:55:10|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|1
1631850920000|2021-09-17 03:55:20|9420.8|9410.8|9420.9|9410.9|9420.9|9410.9|9420.4|9410.4|4
1631850930000|2021-09-17 03:55:30|9421.1|9411.1|9420.6|9410.6|9421.1|9411.1|9420.6|9410.6|3
1631850940000|2021-09-17 03:55:40|9420.8|9410.8|9421.4|9411.4|9421.4|9411.4|9420.8|9410.8|2
1631850950000|2021-09-17 03:55:50|9421.9|9411.9|9421.8|9411.8|9422.1|9412.1|9421.6|9411.6|5
1631850960000|2021-09-17 03:56:00|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1631850980000|2021-09-17 03:56:20|9421.9|9411.9|9421.6|9411.6|9421.9|9411.9|9421.6|9411.6|2
1631850990000|2021-09-17 03:56:30|9421.9|9411.9|9421.6|9411.6|9421.9|9411.9|9421.6|9411.6|2
1631851000000|2021-09-17 03:56:40|9421.9|9411.9|9421.6|9411.6|9421.9|9411.9|9421.6|9411.6|2
1631851010000|2021-09-17 03:56:50|9421.9|9411.9|9422.4|9412.4|9422.4|9412.4|9421.9|9411.9|2
1631851020000|2021-09-17 03:57:00|9422.6|9412.6|9422.1|9412.1|9422.8|9412.8|9422.1|9412.1|5
1631851030000|2021-09-17 03:57:10|9422.4|9412.4|9422.1|9412.1|9422.4|9412.4|9422.1|9412.1|2
1631851040000|2021-09-17 03:57:20|9422.4|9412.4|9422.6|9412.6|9422.6|9412.6|9422.4|9412.4|2
1631851050000|2021-09-17 03:57:30|9422.4|9412.4|9422.1|9412.1|9422.4|9412.4|9421.9|9411.9|6
1631851060000|2021-09-17 03:57:40|9422.4|9412.4|9422.1|9412.1|9422.4|9412.4|9421.9|9411.9|4
1631851080000|2021-09-17 03:58:00|9421.9|9411.9|9421.4|9411.4|9421.9|9411.9|9421.4|9411.4|2
1631851110000|2021-09-17 03:58:30|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1631851120000|2021-09-17 03:58:40|9422|9412|9421.8|9411.8|9422.3|9412.3|9421.8|9411.8|4
1631851190000|2021-09-17 03:59:50|9421.5|9411.5|9420.6|9410.6|9421.5|9411.5|9420.6|9410.6|2
1631851200000|2021-09-17 04:00:00|9421.1|9411.1|9421.6|9411.6|9421.6|9411.6|9421.1|9411.1|3
1631851210000|2021-09-17 04:00:10|9421.9|9411.9|9421.6|9411.6|9421.9|9411.9|9421.6|9411.6|2
1631851220000|2021-09-17 04:00:20|9421.9|9411.9|9421.4|9411.4|9421.9|9411.9|9421.4|9411.4|3
1631851230000|2021-09-17 04:00:30|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1631851240000|2021-09-17 04:00:40|9421.4|9411.4|9421.6|9411.6|9421.6|9411.6|9421.4|9411.4|4
1631851250000|2021-09-17 04:00:50|9421.4|9411.4|9421.1|9411.1|9421.4|9411.4|9421.1|9411.1|2
1631851260000|2021-09-17 04:01:00|9421.4|9411.4|9421|9411|9421.4|9411.4|9421|9411|2
1631851280000|2021-09-17 04:01:20|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1631851300000|2021-09-17 04:01:40|9421.1|9411.1|9421.1|9411.1|9421.4|9411.4|9421.1|9411.1|4
1631851310000|2021-09-17 04:01:50|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1631851320000|2021-09-17 04:02:00|9421.6|9411.6|9421.4|9411.4|9421.6|9411.6|9421.4|9411.4|2
1631851330000|2021-09-17 04:02:10|9421|9411|9421|9411|9421.3|9411.3|9421|9411|3
1631851340000|2021-09-17 04:02:20|9421.3|9411.3|9421.6|9411.6|9421.6|9411.6|9421.3|9411.3|2
1631851350000|2021-09-17 04:02:30|9421.4|9411.4|9421|9411|9421.4|9411.4|9421|9411|2
1631851360000|2021-09-17 04:02:40|9421.3|9411.3|9421.4|9411.4|9421.4|9411.4|9421.1|9411.1|3
1631851370000|2021-09-17 04:02:50|9421|9411|9421.4|9411.4|9421.4|9411.4|9421|9411|3
1631851380000|2021-09-17 04:03:00|9421.6|9411.6|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|4
1631851390000|2021-09-17 04:03:10|9421.6|9411.6|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|2
1631851400000|2021-09-17 04:03:20|9422.1|9412.1|9422.1|9412.1|9422.4|9412.4|9422.1|9412.1|3
1631851410000|2021-09-17 04:03:30|9422.4|9412.4|9422.9|9412.9|9422.9|9412.9|9422.4|9412.4|2
1631851450000|2021-09-17 04:04:10|9423.1|9413.1|9422.9|9412.9|9423.4|9413.4|9422.9|9412.9|4
1631851460000|2021-09-17 04:04:20|9423.1|9413.1|9422.9|9412.9|9423.1|9413.1|9422.9|9412.9|2
1631851470000|2021-09-17 04:04:30|9423.1|9413.1|9422.6|9412.6|9423.1|9413.1|9422.6|9412.6|3
1631851510000|2021-09-17 04:05:10|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|1
1631851530000|2021-09-17 04:05:30|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|9422.4|9412.4|3
1631851540000|2021-09-17 04:05:40|9422.4|9412.4|9421.4|9411.4|9422.4|9412.4|9421.4|9411.4|3
1631851550000|2021-09-17 04:05:50|9421.1|9411.1|9421.5|9411.5|9421.5|9411.5|9421.1|9411.1|3
1631851560000|2021-09-17 04:06:00|9421.4|9411.4|9421.5|9411.5|9421.5|9411.5|9421.4|9411.4|4
1631851570000|2021-09-17 04:06:10|9421.4|9411.4|9421.5|9411.5|9421.5|9411.5|9421.4|9411.4|2
1631851590000|2021-09-17 04:06:30|9422.4|9412.4|9422.6|9412.6|9423.4|9413.4|9422.4|9412.4|7
1631851600000|2021-09-17 04:06:40|9422.4|9412.4|9422.6|9412.6|9422.6|9412.6|9422.4|9412.4|2
1631851620000|2021-09-17 04:07:00|9422.4|9412.4|9422.1|9412.1|9422.4|9412.4|9422.1|9412.1|2
1631851640000|2021-09-17 04:07:20|9421.9|9411.9|9421.6|9411.6|9421.9|9411.9|9421.6|9411.6|2
1631851650000|2021-09-17 04:07:30|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|1
1631851670000|2021-09-17 04:07:50|9421|9411|9421.3|9411.3|9421.3|9411.3|9421|9411|4
1631851680000|2021-09-17 04:08:00|9421.4|9411.4|9421.3|9411.3|9421.4|9411.4|9421.3|9411.3|2
1631851710000|2021-09-17 04:08:30|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|1
1631851750000|2021-09-17 04:09:10|9421.1|9411.1|9421.3|9411.3|9421.3|9411.3|9421.1|9411.1|2
1631851770000|2021-09-17 04:09:30|9421|9411|9421|9411|9421|9411|9421|9411|1
1631851800000|2021-09-17 04:10:00|9419.5|9409.5|9420.6|9410.6|9420.6|9410.6|9419.1|9409.1|5
1631851810000|2021-09-17 04:10:10|9421|9411|9421|9411|9421|9411|9421|9411|1
1631851870000|2021-09-17 04:11:10|9421.1|9411.1|9421.1|9411.1|9421.1|9411.1|9421.1|9411.1|1
1631851880000|2021-09-17 04:11:20|9421.5|9411.5|9421.9|9411.9|9421.9|9411.9|9421.5|9411.5|2
1631851890000|2021-09-17 04:11:30|9422.1|9412.1|9422|9412|9422.1|9412.1|9422|9412|2
1631851900000|2021-09-17 04:11:40|9421.6|9411.6|9422.1|9412.1|9422.1|9412.1|9421.6|9411.6|3
1631851910000|2021-09-17 04:11:50|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|1
1631851920000|2021-09-17 04:12:00|9422.1|9412.1|9422|9412|9422.1|9412.1|9422|9412|2
1631851950000|2021-09-17 04:12:30|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1631851970000|2021-09-17 04:12:50|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|3
1631851980000|2021-09-17 04:13:00|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1631852000000|2021-09-17 04:13:20|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|1
1631852020000|2021-09-17 04:13:40|9422.1|9412.1|9421.4|9411.4|9422.1|9412.1|9421.4|9411.4|4
1631852030000|2021-09-17 04:13:50|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1631852070000|2021-09-17 04:14:30|9421.9|9411.9|9420.6|9410.6|9421.9|9411.9|9420.6|9410.6|5
1631852080000|2021-09-17 04:14:40|9420.5|9410.5|9420.1|9410.1|9420.5|9410.5|9420.1|9410.1|2
1631852090000|2021-09-17 04:14:50|9419.9|9409.9|9419.1|9409.1|9419.9|9409.9|9419.1|9409.1|3
1631852120000|2021-09-17 04:15:20|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|1
1631852140000|2021-09-17 04:15:40|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|1
1631852160000|2021-09-17 04:16:00|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|9418.8|9408.8|3
1631852180000|2021-09-17 04:16:20|9418.9|9408.9|9418.6|9408.6|9419|9409|9418.6|9408.6|3
1631852210000|2021-09-17 04:16:50|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|1
1631852230000|2021-09-17 04:17:10|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1631852240000|2021-09-17 04:17:20|9419.4|9409.4|9419.1|9409.1|9419.4|9409.4|9418.6|9408.6|3
1631852250000|2021-09-17 04:17:30|9418.9|9408.9|9419.1|9409.1|9419.9|9409.9|9418.6|9408.6|5
1631852260000|2021-09-17 04:17:40|9419.9|9409.9|9419.8|9409.8|9419.9|9409.9|9419.6|9409.6|3
1631852270000|2021-09-17 04:17:50|9419.5|9409.5|9419.1|9409.1|9419.8|9409.8|9419.1|9409.1|4
1631852280000|2021-09-17 04:18:00|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1631852300000|2021-09-17 04:18:20|9418.6|9408.6|9418.6|9408.6|9418.9|9408.9|9418.6|9408.6|3
1631852310000|2021-09-17 04:18:30|9418.9|9408.9|9419.3|9409.3|9419.4|9409.4|9418.9|9408.9|4
1631852320000|2021-09-17 04:18:40|9419|9409|9419.1|9409.1|9419.1|9409.1|9419|9409|2
1631852330000|2021-09-17 04:18:50|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1631852340000|2021-09-17 04:19:00|9419.1|9409.1|9419.8|9409.8|9419.8|9409.8|9418.9|9408.9|4
1631852350000|2021-09-17 04:19:10|9419.5|9409.5|9418.6|9408.6|9419.5|9409.5|9418.6|9408.6|7
1631852360000|2021-09-17 04:19:20|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1631852400000|2021-09-17 04:20:00|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|2
1631852420000|2021-09-17 04:20:20|9419.1|9409.1|9418.6|9408.6|9419.1|9409.1|9418.6|9408.6|7
1631852430000|2021-09-17 04:20:30|9418.9|9408.9|9419.1|9409.1|9419.4|9409.4|9418.9|9408.9|5
1631852440000|2021-09-17 04:20:40|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1631852460000|2021-09-17 04:21:00|9419.6|9409.6|9418.6|9408.6|9419.6|9409.6|9418.6|9408.6|3
1631852470000|2021-09-17 04:21:10|9418.1|9408.1|9418.6|9408.6|9418.6|9408.6|9418.1|9408.1|3
1631852500000|2021-09-17 04:21:40|9418.9|9408.9|9419.5|9409.5|9419.5|9409.5|9418.6|9408.6|4
1631852510000|2021-09-17 04:21:50|9420.3|9410.3|9419.3|9409.3|9420.3|9410.3|9419.3|9409.3|2
1631852520000|2021-09-17 04:22:00|9419.4|9409.4|9419.9|9409.9|9419.9|9409.9|9419.4|9409.4|5
1631852530000|2021-09-17 04:22:10|9420.1|9410.1|9420.6|9410.6|9420.6|9410.6|9420.1|9410.1|2
1631852540000|2021-09-17 04:22:20|9421|9411|9421|9411|9421|9411|9421|9411|1
1631852560000|2021-09-17 04:22:40|9421.1|9411.1|9421.4|9411.4|9421.4|9411.4|9421.1|9411.1|2
1631852580000|2021-09-17 04:23:00|9420.9|9410.9|9420.9|9410.9|9421.1|9411.1|9420.9|9410.9|5
1631852590000|2021-09-17 04:23:10|9421.1|9411.1|9421.4|9411.4|9421.4|9411.4|9421.1|9411.1|2
1631852600000|2021-09-17 04:23:20|9421.1|9411.1|9421.4|9411.4|9421.4|9411.4|9420.9|9410.9|4
1631852610000|2021-09-17 04:23:30|9421.6|9411.6|9421.4|9411.4|9421.6|9411.6|9421.4|9411.4|2
1631852620000|2021-09-17 04:23:40|9421.6|9411.6|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|2
1631852630000|2021-09-17 04:23:50|9421.6|9411.6|9420.9|9410.9|9421.6|9411.6|9420.9|9410.9|3
1631852640000|2021-09-17 04:24:00|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|9420.4|9410.4|3
1631852650000|2021-09-17 04:24:10|9420.4|9410.4|9419.9|9409.9|9420.6|9410.6|9419.9|9409.9|4
1631852660000|2021-09-17 04:24:20|9419.6|9409.6|9419.4|9409.4|9419.6|9409.6|9419.4|9409.4|4
1631852670000|2021-09-17 04:24:30|9419.6|9409.6|9419.4|9409.4|9419.6|9409.6|9419.4|9409.4|2
1631852680000|2021-09-17 04:24:40|9419.6|9409.6|9419.9|9409.9|9419.9|9409.9|9419.6|9409.6|2
1631852690000|2021-09-17 04:24:50|9420.1|9410.1|9419.6|9409.6|9420.6|9410.6|9419.4|9409.4|6
1631852710000|2021-09-17 04:25:10|9419.4|9409.4|9419.6|9409.6|9419.6|9409.6|9419.1|9409.1|4
1631852730000|2021-09-17 04:25:30|9419.4|9409.4|9418.9|9408.9|9419.4|9409.4|9418.9|9408.9|3
1631852740000|2021-09-17 04:25:40|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|1
1631852820000|2021-09-17 04:27:00|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|1
1631852830000|2021-09-17 04:27:10|9418.9|9408.9|9418.6|9408.6|9418.9|9408.9|9418.6|9408.6|2
1631852860000|2021-09-17 04:27:40|9418.9|9408.9|9419.4|9409.4|9419.4|9409.4|9418.9|9408.9|2
1631852880000|2021-09-17 04:28:00|9419.6|9409.6|9419.9|9409.9|9419.9|9409.9|9419.6|9409.6|2
1631852900000|2021-09-17 04:28:20|9420.3|9410.3|9420.6|9410.6|9420.6|9410.6|9420.3|9410.3|2
1631852910000|2021-09-17 04:28:30|9420.4|9410.4|9419.4|9409.4|9420.4|9410.4|9419.4|9409.4|4
1631852920000|2021-09-17 04:28:40|9420|9410|9420.1|9410.1|9420.1|9410.1|9419.4|9409.4|3
1631852930000|2021-09-17 04:28:50|9419.4|9409.4|9419.4|9409.4|9419.6|9409.6|9419.4|9409.4|3
1631852940000|2021-09-17 04:29:00|9419.6|9409.6|9419.9|9409.9|9419.9|9409.9|9419.6|9409.6|2
1631852960000|2021-09-17 04:29:20|9420.1|9410.1|9420.6|9410.6|9420.6|9410.6|9420.1|9410.1|2
1631852970000|2021-09-17 04:29:30|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|1
1631852980000|2021-09-17 04:29:40|9421.5|9411.5|9421.4|9411.4|9421.5|9411.5|9421.4|9411.4|2
1631853010000|2021-09-17 04:30:10|9421.6|9411.6|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|2
1631853020000|2021-09-17 04:30:20|9421.6|9411.6|9421.1|9411.1|9421.6|9411.6|9421.1|9411.1|3
1631853030000|2021-09-17 04:30:30|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|1
1631853040000|2021-09-17 04:30:40|9421.1|9411.1|9420.5|9410.5|9421.1|9411.1|9420.5|9410.5|2
1631853050000|2021-09-17 04:30:50|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|9420.5|9410.5|3
1631853060000|2021-09-17 04:31:00|9420.9|9410.9|9420.1|9410.1|9420.9|9410.9|9420.1|9410.1|3
1631853070000|2021-09-17 04:31:10|9419.9|9409.9|9420.1|9410.1|9420.1|9410.1|9419.9|9409.9|2
1631853090000|2021-09-17 04:31:30|9419.9|9409.9|9418.6|9408.6|9419.9|9409.9|9418.6|9408.6|3
1631853110000|2021-09-17 04:31:50|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1631853160000|2021-09-17 04:32:40|9419|9409|9419.1|9409.1|9419.1|9409.1|9419|9409|2
1631853200000|2021-09-17 04:33:20|9418.8|9408.8|9419.4|9409.4|9419.4|9409.4|9418.8|9408.8|2
1631853230000|2021-09-17 04:33:50|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|9419|9409|3
1631853280000|2021-09-17 04:34:40|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|1
1631853290000|2021-09-17 04:34:50|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|2
1631853300000|2021-09-17 04:35:00|9419.1|9409.1|9419.6|9409.6|9419.6|9409.6|9419.1|9409.1|5
1631853310000|2021-09-17 04:35:10|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|1
1631853320000|2021-09-17 04:35:20|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|2
1631853330000|2021-09-17 04:35:30|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|4
1631853360000|2021-09-17 04:36:00|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|2
1631853380000|2021-09-17 04:36:20|9420.1|9410.1|9420.1|9410.1|9420.4|9410.4|9419.4|9409.4|6
1631853410000|2021-09-17 04:36:50|9419.9|9409.9|9419.9|9409.9|9420.5|9410.5|9419.6|9409.6|5
1631853420000|2021-09-17 04:37:00|9419.6|9409.6|9419.1|9409.1|9419.6|9409.6|9419.1|9409.1|3
1631853430000|2021-09-17 04:37:10|9419.6|9409.6|9420.6|9410.6|9420.6|9410.6|9419.1|9409.1|5
1631853440000|2021-09-17 04:37:20|9420.3|9410.3|9419|9409|9420.3|9410.3|9419|9409|4
1631853460000|2021-09-17 04:37:40|9419.6|9409.6|9420.1|9410.1|9420.1|9410.1|9419.6|9409.6|4
1631853470000|2021-09-17 04:37:50|9419.9|9409.9|9419.6|9409.6|9419.9|9409.9|9419.1|9409.1|4
1631853480000|2021-09-17 04:38:00|9419.9|9409.9|9420.6|9410.6|9420.6|9410.6|9419.9|9409.9|2
1631853500000|2021-09-17 04:38:20|9420.4|9410.4|9420.1|9410.1|9420.4|9410.4|9420.1|9410.1|2
1631853510000|2021-09-17 04:38:30|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|1
1631853530000|2021-09-17 04:38:50|9420.4|9410.4|9420.4|9410.4|9420.4|9410.4|9420.1|9410.1|3
1631853540000|2021-09-17 04:39:00|9420.6|9410.6|9420.9|9410.9|9420.9|9410.9|9420.6|9410.6|2
1631853550000|2021-09-17 04:39:10|9421.1|9411.1|9420.9|9410.9|9421.1|9411.1|9420.9|9410.9|4
1631853560000|2021-09-17 04:39:20|9422.1|9412.1|9423.3|9413.3|9423.3|9413.3|9422.1|9412.1|5
1631853570000|2021-09-17 04:39:30|9423|9413|9423.4|9413.4|9423.6|9413.6|9422.6|9412.6|8
1631853580000|2021-09-17 04:39:40|9423|9413|9423.4|9413.4|9423.4|9413.4|9422.9|9412.9|3
1631853590000|2021-09-17 04:39:50|9423.6|9413.6|9423.4|9413.4|9424|9414|9423.4|9413.4|5
1631853600000|2021-09-17 04:40:00|9423.6|9413.6|9423.5|9413.5|9423.6|9413.6|9423.5|9413.5|2
1631853640000|2021-09-17 04:40:40|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|1
1631853660000|2021-09-17 04:41:00|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|1
1631853680000|2021-09-17 04:41:20|9423.1|9413.1|9421.6|9411.6|9423.1|9413.1|9421.6|9411.6|2
1631853690000|2021-09-17 04:41:30|9421.9|9411.9|9421.6|9411.6|9421.9|9411.9|9421.6|9411.6|2
1631853700000|2021-09-17 04:41:40|9422|9412|9422|9412|9422|9412|9422|9412|1
1631853720000|2021-09-17 04:42:00|9421.8|9411.8|9422|9412|9422|9412|9421.8|9411.8|2
1631853740000|2021-09-17 04:42:20|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|1
1631853770000|2021-09-17 04:42:50|9422.1|9412.1|9421.4|9411.4|9422.1|9412.1|9421.4|9411.4|3
1631853780000|2021-09-17 04:43:00|9421.1|9411.1|9422.1|9412.1|9422.9|9412.9|9421.1|9411.1|6
1631853790000|2021-09-17 04:43:10|9422.4|9412.4|9422.1|9412.1|9422.4|9412.4|9422.1|9412.1|2
1631853820000|2021-09-17 04:43:40|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1631853840000|2021-09-17 04:44:00|9423|9413|9423.4|9413.4|9423.4|9413.4|9422.9|9412.9|4
1631853860000|2021-09-17 04:44:20|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|1
1631853870000|2021-09-17 04:44:30|9423.9|9413.9|9423.8|9413.8|9423.9|9413.9|9423.8|9413.8|2
1631853890000|2021-09-17 04:44:50|9423.9|9413.9|9423.8|9413.8|9423.9|9413.9|9423.8|9413.8|2
1631853900000|2021-09-17 04:45:00|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|1
1631853920000|2021-09-17 04:45:20|9423.5|9413.5|9423.9|9413.9|9423.9|9413.9|9423.5|9413.5|2
1631853960000|2021-09-17 04:46:00|9423.6|9413.6|9423.9|9413.9|9423.9|9413.9|9422.8|9412.8|4
1631853980000|2021-09-17 04:46:20|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|1
1631854010000|2021-09-17 04:46:50|9424.4|9414.4|9424.1|9414.1|9424.4|9414.4|9424.1|9414.1|2
1631854030000|2021-09-17 04:47:10|9424.4|9414.4|9424.1|9414.1|9424.4|9414.4|9424.1|9414.1|2
1631854040000|2021-09-17 04:47:20|9424.4|9414.4|9424.6|9414.6|9424.6|9414.6|9424.1|9414.1|4
1631854050000|2021-09-17 04:47:30|9424.8|9414.8|9425.6|9415.6|9425.6|9415.6|9424.8|9414.8|3
1631854060000|2021-09-17 04:47:40|9425.9|9415.9|9426.1|9416.1|9426.4|9416.4|9425.9|9415.9|3
1631854130000|2021-09-17 04:48:50|9426.4|9416.4|9428.4|9418.4|9428.6|9418.6|9426.4|9416.4|6
1631854140000|2021-09-17 04:49:00|9428.6|9418.6|9426.1|9416.1|9429.4|9419.4|9425.9|9415.9|10
1631854190000|2021-09-17 04:49:50|9425.9|9415.9|9424.9|9414.9|9425.9|9415.9|9424.9|9414.9|6
1631854200000|2021-09-17 04:50:00|9425.1|9415.1|9425.1|9415.1|9425.9|9415.9|9425.1|9415.1|5
1631854210000|2021-09-17 04:50:10|9425.4|9415.4|9425.6|9415.6|9425.6|9415.6|9425.4|9415.4|2
1631854230000|2021-09-17 04:50:30|9426|9416|9425.9|9415.9|9426|9416|9425.9|9415.9|2
1631854250000|2021-09-17 04:50:50|9426.6|9416.6|9426.1|9416.1|9427.3|9417.3|9426.1|9416.1|4
1631854260000|2021-09-17 04:51:00|9425.9|9415.9|9425.6|9415.6|9425.9|9415.9|9425.6|9415.6|2
1631854290000|2021-09-17 04:51:30|9425.4|9415.4|9424.9|9414.9|9425.4|9415.4|9424.9|9414.9|2
1631854300000|2021-09-17 04:51:40|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|1
1631854310000|2021-09-17 04:51:50|9424.9|9414.9|9424.4|9414.4|9424.9|9414.9|9424.4|9414.4|5
1631854320000|2021-09-17 04:52:00|9424.6|9414.6|9424.9|9414.9|9424.9|9414.9|9424.6|9414.6|2
1631854350000|2021-09-17 04:52:30|9425.4|9415.4|9424.9|9414.9|9425.4|9415.4|9424.9|9414.9|2
1631854360000|2021-09-17 04:52:40|9425.1|9415.1|9424.9|9414.9|9425.1|9415.1|9424.9|9414.9|2
1631854380000|2021-09-17 04:53:00|9424.6|9414.6|9424.4|9414.4|9424.6|9414.6|9424.4|9414.4|2
1631854390000|2021-09-17 04:53:10|9424.1|9414.1|9424.9|9414.9|9424.9|9414.9|9423.9|9413.9|4
1631854400000|2021-09-17 04:53:20|9425.4|9415.4|9424.9|9414.9|9425.4|9415.4|9424.9|9414.9|2
1631854420000|2021-09-17 04:53:40|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|1
1631854430000|2021-09-17 04:53:50|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|1
1631854440000|2021-09-17 04:54:00|9424.5|9414.5|9424.1|9414.1|9424.5|9414.5|9423.4|9413.4|4
1631854450000|2021-09-17 04:54:10|9424.4|9414.4|9424.1|9414.1|9424.4|9414.4|9424.1|9414.1|2
1631854460000|2021-09-17 04:54:20|9424.4|9414.4|9424.6|9414.6|9424.6|9414.6|9424.4|9414.4|2
1631854480000|2021-09-17 04:54:40|9424.5|9414.5|9424.1|9414.1|9424.5|9414.5|9424.1|9414.1|3
1631854510000|2021-09-17 04:55:10|9424.3|9414.3|9424.1|9414.1|9424.4|9414.4|9424.1|9414.1|3
1631854520000|2021-09-17 04:55:20|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1631854540000|2021-09-17 04:55:40|9424.6|9414.6|9424.4|9414.4|9424.6|9414.6|9424.4|9414.4|2
1631854550000|2021-09-17 04:55:50|9424.6|9414.6|9424.9|9414.9|9424.9|9414.9|9424.4|9414.4|4
1631854560000|2021-09-17 04:56:00|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9423.9|9413.9|6
1631854580000|2021-09-17 04:56:20|9425.1|9415.1|9424.6|9414.6|9425.1|9415.1|9424.6|9414.6|3
1631854590000|2021-09-17 04:56:30|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|1
1631854600000|2021-09-17 04:56:40|9424.6|9414.6|9424.4|9414.4|9424.6|9414.6|9424.4|9414.4|2
1631854620000|2021-09-17 04:57:00|9424.6|9414.6|9424.9|9414.9|9424.9|9414.9|9424.6|9414.6|2
1631854630000|2021-09-17 04:57:10|9425|9415|9425.1|9415.1|9425.1|9415.1|9425|9415|2
1631854640000|2021-09-17 04:57:20|9424.9|9414.9|9424.1|9414.1|9424.9|9414.9|9424.1|9414.1|2
1631854660000|2021-09-17 04:57:40|9424.4|9414.4|9424.8|9414.8|9424.8|9414.8|9424.4|9414.4|3
1631854670000|2021-09-17 04:57:50|9425.1|9415.1|9424.9|9414.9|9425.1|9415.1|9424.9|9414.9|2
1631854690000|2021-09-17 04:58:10|9424.6|9414.6|9424.4|9414.4|9424.6|9414.6|9424.4|9414.4|4
1631854700000|2021-09-17 04:58:20|9424.9|9414.9|9424.4|9414.4|9424.9|9414.9|9424.4|9414.4|3
1631854720000|2021-09-17 04:58:40|9424.6|9414.6|9425.1|9415.1|9425.4|9415.4|9424.6|9414.6|6
1631854760000|2021-09-17 04:59:20|9425.9|9415.9|9426.4|9416.4|9426.4|9416.4|9425.9|9415.9|2
1631854770000|2021-09-17 04:59:30|9426.6|9416.6|9426.4|9416.4|9426.6|9416.6|9426.4|9416.4|4
1631854780000|2021-09-17 04:59:40|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|1
1631854790000|2021-09-17 04:59:50|9426.4|9416.4|9426.1|9416.1|9426.4|9416.4|9426.1|9416.1|2
1631854800000|2021-09-17 05:00:00|9425.9|9415.9|9424.1|9414.1|9425.9|9415.9|9424.1|9414.1|8
1631854810000|2021-09-17 05:00:10|9423.9|9413.9|9424.6|9414.6|9425.1|9415.1|9423.9|9413.9|6
1631854850000|2021-09-17 05:00:50|9424.5|9414.5|9424.1|9414.1|9424.5|9414.5|9424.1|9414.1|3
1631854860000|2021-09-17 05:01:00|9426|9416|9426.1|9416.1|9426.4|9416.4|9425.9|9415.9|5
1631854870000|2021-09-17 05:01:10|9425.9|9415.9|9425.4|9415.4|9425.9|9415.9|9425.4|9415.4|2
1631854890000|2021-09-17 05:01:30|9425.1|9415.1|9424.9|9414.9|9425.1|9415.1|9424.9|9414.9|2
1631854910000|2021-09-17 05:01:50|9424.6|9414.6|9424.9|9414.9|9425|9415|9424.4|9414.4|6
1631854920000|2021-09-17 05:02:00|9425.4|9415.4|9425|9415|9426.1|9416.1|9425|9415|5
1631854930000|2021-09-17 05:02:10|9425.1|9415.1|9426.4|9416.4|9426.4|9416.4|9425.1|9415.1|4
1631854940000|2021-09-17 05:02:20|9427.1|9417.1|9428.1|9418.1|9428.1|9418.1|9427.1|9417.1|4
1631854950000|2021-09-17 05:02:30|9428.4|9418.4|9429.9|9419.9|9430.1|9420.1|9428.4|9418.4|5
1631855000000|2021-09-17 05:03:20|9430.1|9420.1|9428.6|9418.6|9431.1|9421.1|9428.6|9418.6|4
1631855010000|2021-09-17 05:03:30|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1631855050000|2021-09-17 05:04:10|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|1
1631855060000|2021-09-17 05:04:20|9428|9418|9427.5|9417.5|9428|9418|9427.5|9417.5|2
1631855070000|2021-09-17 05:04:30|9427.8|9417.8|9427.9|9417.9|9427.9|9417.9|9427.8|9417.8|2
1631855090000|2021-09-17 05:04:50|9427.5|9417.5|9426.9|9416.9|9427.5|9417.5|9426.9|9416.9|2
1631855100000|2021-09-17 05:05:00|9426.6|9416.6|9426.6|9416.6|9426.9|9416.9|9426.6|9416.6|5
1631855120000|2021-09-17 05:05:20|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|1
1631855130000|2021-09-17 05:05:30|9426.5|9416.5|9426|9416|9426.5|9416.5|9426|9416|3
1631855140000|2021-09-17 05:05:40|9424.9|9414.9|9424.8|9414.8|9425.1|9415.1|9424.8|9414.8|5
1631855160000|2021-09-17 05:06:00|9424.4|9414.4|9424.9|9414.9|9425|9415|9424.4|9414.4|5
1631855170000|2021-09-17 05:06:10|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|1
1631855220000|2021-09-17 05:07:00|9425.6|9415.6|9427.9|9417.9|9427.9|9417.9|9425.6|9415.6|4
1631855230000|2021-09-17 05:07:10|9428.1|9418.1|9428.4|9418.4|9429.1|9419.1|9428.1|9418.1|6
1631855240000|2021-09-17 05:07:20|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|1
1631855250000|2021-09-17 05:07:30|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|1
1631855260000|2021-09-17 05:07:40|9428.3|9418.3|9427.4|9417.4|9428.3|9418.3|9427.4|9417.4|2
1631855310000|2021-09-17 05:08:30|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1631855320000|2021-09-17 05:08:40|9426.8|9416.8|9424.9|9414.9|9426.8|9416.8|9424.9|9414.9|6
1631855330000|2021-09-17 05:08:50|9425|9415|9425.1|9415.1|9425.1|9415.1|9424.9|9414.9|4
1631855340000|2021-09-17 05:09:00|9425|9415|9425.1|9415.1|9425.1|9415.1|9425|9415|2
1631855350000|2021-09-17 05:09:10|9425.8|9415.8|9426.3|9416.3|9426.3|9416.3|9425.8|9415.8|5
1631855360000|2021-09-17 05:09:20|9426.9|9416.9|9427.6|9417.6|9427.9|9417.9|9426.9|9416.9|6
1631855370000|2021-09-17 05:09:30|9427.4|9417.4|9426.1|9416.1|9427.4|9417.4|9425.9|9415.9|5
1631855390000|2021-09-17 05:09:50|9425.9|9415.9|9426.1|9416.1|9426.1|9416.1|9425.9|9415.9|4
1631855400000|2021-09-17 05:10:00|9426.5|9416.5|9427.6|9417.6|9427.9|9417.9|9426.5|9416.5|5
1631855410000|2021-09-17 05:10:10|9427.3|9417.3|9426.1|9416.1|9427.3|9417.3|9426.1|9416.1|4
1631855430000|2021-09-17 05:10:30|9425.9|9415.9|9426.1|9416.1|9426.1|9416.1|9425.9|9415.9|2
1631855440000|2021-09-17 05:10:40|9425.9|9415.9|9426.1|9416.1|9426.1|9416.1|9425.9|9415.9|2
1631855450000|2021-09-17 05:10:50|9425.9|9415.9|9425.6|9415.6|9425.9|9415.9|9425.6|9415.6|2
1631855470000|2021-09-17 05:11:10|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|1
1631855480000|2021-09-17 05:11:20|9425|9415|9425|9415|9425|9415|9425|9415|1
1631855490000|2021-09-17 05:11:30|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1631855520000|2021-09-17 05:12:00|9424.4|9414.4|9423.9|9413.9|9424.4|9414.4|9423.9|9413.9|2
1631855530000|2021-09-17 05:12:10|9423.8|9413.8|9423.9|9413.9|9423.9|9413.9|9423.8|9413.8|4
1631855550000|2021-09-17 05:12:30|9424.1|9414.1|9424.4|9414.4|9424.4|9414.4|9424.1|9414.1|2
1631855590000|2021-09-17 05:13:10|9424.8|9414.8|9424.9|9414.9|9424.9|9414.9|9424.3|9414.3|3
1631855600000|2021-09-17 05:13:20|9425|9415|9425.5|9415.5|9425.5|9415.5|9425|9415|4
1631855610000|2021-09-17 05:13:30|9425.3|9415.3|9426.3|9416.3|9426.3|9416.3|9425.3|9415.3|4
1631855620000|2021-09-17 05:13:40|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1631855640000|2021-09-17 05:14:00|9426.3|9416.3|9425.1|9415.1|9426.3|9416.3|9425.1|9415.1|3
1631855650000|2021-09-17 05:14:10|9424.8|9414.8|9425|9415|9425|9415|9424.8|9414.8|2
1631855660000|2021-09-17 05:14:20|9425.1|9415.1|9424.8|9414.8|9425.1|9415.1|9424.8|9414.8|3
1631855700000|2021-09-17 05:15:00|9425|9415|9426.1|9416.1|9426.4|9416.4|9425|9415|3
1631855710000|2021-09-17 05:15:10|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|1
1631855720000|2021-09-17 05:15:20|9425.9|9415.9|9425.4|9415.4|9425.9|9415.9|9425.4|9415.4|3
1631855730000|2021-09-17 05:15:30|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|1
1631855740000|2021-09-17 05:15:40|9424.9|9414.9|9425.1|9415.1|9425.1|9415.1|9424.9|9414.9|4
1631855750000|2021-09-17 05:15:50|9425.3|9415.3|9426.1|9416.1|9426.4|9416.4|9425.3|9415.3|5
1631855800000|2021-09-17 05:16:40|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|1
1631855820000|2021-09-17 05:17:00|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|1
1631855830000|2021-09-17 05:17:10|9426|9416|9425.1|9415.1|9426|9416|9425.1|9415.1|2
1631855850000|2021-09-17 05:17:30|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|1
1631855860000|2021-09-17 05:17:40|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|1
1631855880000|2021-09-17 05:18:00|9425.3|9415.3|9425.5|9415.5|9425.5|9415.5|9425.3|9415.3|2
1631855890000|2021-09-17 05:18:10|9425.8|9415.8|9426.3|9416.3|9426.3|9416.3|9425.8|9415.8|2
1631855900000|2021-09-17 05:18:20|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1631855930000|2021-09-17 05:18:50|9426.6|9416.6|9427.1|9417.1|9427.1|9417.1|9426.6|9416.6|2
1631855940000|2021-09-17 05:19:00|9427.5|9417.5|9427.8|9417.8|9427.8|9417.8|9427.5|9417.5|2
1631855960000|2021-09-17 05:19:20|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|1
1631855980000|2021-09-17 05:19:40|9428.6|9418.6|9428.5|9418.5|9428.6|9418.6|9428.5|9418.5|2
1631855990000|2021-09-17 05:19:50|9428.9|9418.9|9429.3|9419.3|9429.3|9419.3|9428.8|9418.8|8
1631856000000|2021-09-17 05:20:00|9429|9419|9429|9419|9429|9419|9429|9419|1
1631856020000|2021-09-17 05:20:20|9429.3|9419.3|9428.8|9418.8|9429.3|9419.3|9428.8|9418.8|3
1631856040000|2021-09-17 05:20:40|9429|9419|9429|9419|9429|9419|9429|9419|1
1631856050000|2021-09-17 05:20:50|9429.1|9419.1|9429|9419|9429.1|9419.1|9429|9419|2
1631856060000|2021-09-17 05:21:00|9428.8|9418.8|9428.3|9418.3|9428.8|9418.8|9428.3|9418.3|2
1631856070000|2021-09-17 05:21:10|9428.6|9418.6|9428.5|9418.5|9428.6|9418.6|9428.5|9418.5|2
1631856100000|2021-09-17 05:21:40|9428.9|9418.9|9428.6|9418.6|9428.9|9418.9|9428.6|9418.6|2
1631856110000|2021-09-17 05:21:50|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|1
1631856120000|2021-09-17 05:22:00|9429.1|9419.1|9429.6|9419.6|9429.6|9419.6|9429.1|9419.1|2
1631856130000|2021-09-17 05:22:10|9429.8|9419.8|9431.4|9421.4|9431.4|9421.4|9429.8|9419.8|2
1631856140000|2021-09-17 05:22:20|9431.6|9421.6|9430.6|9420.6|9431.6|9421.6|9430.6|9420.6|3
1631856150000|2021-09-17 05:22:30|9430.8|9420.8|9430.6|9420.6|9430.8|9420.8|9430.3|9420.3|4
1631856160000|2021-09-17 05:22:40|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|1
1631856170000|2021-09-17 05:22:50|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|1
1631856180000|2021-09-17 05:23:00|9430.4|9420.4|9430.4|9420.4|9430.5|9420.5|9430.1|9420.1|6
1631856190000|2021-09-17 05:23:10|9430.5|9420.5|9430.4|9420.4|9430.5|9420.5|9430.4|9420.4|4
1631856200000|2021-09-17 05:23:20|9430.5|9420.5|9430.3|9420.3|9430.5|9420.5|9430.3|9420.3|4
1631856230000|2021-09-17 05:23:50|9430|9420|9429.3|9419.3|9430|9420|9429.3|9419.3|2
1631856240000|2021-09-17 05:24:00|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1631856250000|2021-09-17 05:24:10|9429.8|9419.8|9430.4|9420.4|9430.4|9420.4|9429.5|9419.5|7
1631856260000|2021-09-17 05:24:20|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|9430.4|9420.4|3
1631856280000|2021-09-17 05:24:40|9430.5|9420.5|9429.6|9419.6|9430.5|9420.5|9429.6|9419.6|2
1631856290000|2021-09-17 05:24:50|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|1
1631856300000|2021-09-17 05:25:00|9430|9420|9430|9420|9430|9420|9430|9420|1
1631856310000|2021-09-17 05:25:10|9430.4|9420.4|9430.4|9420.4|9430.6|9420.6|9430.4|9420.4|5
1631856330000|2021-09-17 05:25:30|9430.6|9420.6|9429.5|9419.5|9430.6|9420.6|9429.5|9419.5|7
1631856350000|2021-09-17 05:25:50|9429.3|9419.3|9428.6|9418.6|9429.3|9419.3|9428.6|9418.6|3
1631856360000|2021-09-17 05:26:00|9428.4|9418.4|9427.5|9417.5|9428.4|9418.4|9427.5|9417.5|4
1631856370000|2021-09-17 05:26:10|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1631856390000|2021-09-17 05:26:30|9427.6|9417.6|9429.1|9419.1|9429.1|9419.1|9427.6|9417.6|5
1631856400000|2021-09-17 05:26:40|9428.9|9418.9|9429.4|9419.4|9429.4|9419.4|9428.9|9418.9|2
1631856410000|2021-09-17 05:26:50|9429.1|9419.1|9429.3|9419.3|9429.4|9419.4|9429.1|9419.1|3
1631856420000|2021-09-17 05:27:00|9428.8|9418.8|9428.3|9418.3|9428.8|9418.8|9428.3|9418.3|3
1631856430000|2021-09-17 05:27:10|9428|9418|9427.9|9417.9|9428.1|9418.1|9427.9|9417.9|4
1631856440000|2021-09-17 05:27:20|9427.6|9417.6|9428.9|9418.9|9428.9|9418.9|9427.6|9417.6|4
1631856450000|2021-09-17 05:27:30|9428.6|9418.6|9428|9418|9428.6|9418.6|9428|9418|3
1631856460000|2021-09-17 05:27:40|9428.3|9418.3|9429.5|9419.5|9429.5|9419.5|9428.3|9418.3|4
1631856480000|2021-09-17 05:28:00|9429.1|9419.1|9428.9|9418.9|9429.1|9419.1|9428.8|9418.8|4
1631856490000|2021-09-17 05:28:10|9429.1|9419.1|9428.9|9418.9|9429.1|9419.1|9428.9|9418.9|2
1631856500000|2021-09-17 05:28:20|9428.8|9418.8|9428.6|9418.6|9428.8|9418.8|9428.6|9418.6|2
1631856510000|2021-09-17 05:28:30|9428|9418|9428|9418|9428|9418|9427.6|9417.6|4
1631856520000|2021-09-17 05:28:40|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|1
1631856530000|2021-09-17 05:28:50|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|1
1631856540000|2021-09-17 05:29:00|9428.9|9418.9|9429.1|9419.1|9429.1|9419.1|9428.9|9418.9|2
1631856550000|2021-09-17 05:29:10|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1631856560000|2021-09-17 05:29:20|9429.1|9419.1|9428.3|9418.3|9429.1|9419.1|9428.3|9418.3|3
1631856570000|2021-09-17 05:29:30|9428.5|9418.5|9428.8|9418.8|9428.8|9418.8|9428.5|9418.5|2
1631856580000|2021-09-17 05:29:40|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|1
1631856600000|2021-09-17 05:30:00|9429.4|9419.4|9434.3|9424.3|9437.6|9427.6|9429.4|9419.4|25
1631856610000|2021-09-17 05:30:10|9434|9424|9433.9|9423.9|9435.6|9425.6|9433.4|9423.4|21
1631856620000|2021-09-17 05:30:20|9433.6|9423.6|9431.3|9421.3|9433.9|9423.9|9431|9421|17
1631856630000|2021-09-17 05:30:30|9431|9421|9428.1|9418.1|9431|9421|9426.8|9416.8|16
1631856640000|2021-09-17 05:30:40|9427.9|9417.9|9429.4|9419.4|9429.4|9419.4|9427.1|9417.1|13
1631856650000|2021-09-17 05:30:50|9430.4|9420.4|9431.9|9421.9|9431.9|9421.9|9430.4|9420.4|18
1631856660000|2021-09-17 05:31:00|9431.4|9421.4|9428.4|9418.4|9431.4|9421.4|9428.4|9418.4|17
1631856670000|2021-09-17 05:31:10|9428.6|9418.6|9428.9|9418.9|9428.9|9418.9|9426.9|9416.9|12
1631856680000|2021-09-17 05:31:20|9429.1|9419.1|9427.6|9417.6|9429.1|9419.1|9427.6|9417.6|4
1631856690000|2021-09-17 05:31:30|9427.3|9417.3|9426.9|9416.9|9427.3|9417.3|9426.9|9416.9|5
1631856700000|2021-09-17 05:31:40|9427.1|9417.1|9423.5|9413.5|9427.1|9417.1|9423.5|9413.5|16
1631856710000|2021-09-17 05:31:50|9423.4|9413.4|9422.5|9412.5|9423.4|9413.4|9421.8|9411.8|7
1631856720000|2021-09-17 05:32:00|9422.3|9412.3|9420.6|9410.6|9422.4|9412.4|9420.3|9410.3|17
1631856730000|2021-09-17 05:32:10|9420.9|9410.9|9417.3|9407.3|9421.4|9411.4|9417.3|9407.3|15
1631856740000|2021-09-17 05:32:20|9416.6|9406.6|9417.9|9407.9|9418.4|9408.4|9416.4|9406.4|15
1631856750000|2021-09-17 05:32:30|9418.1|9408.1|9418.9|9408.9|9418.9|9408.9|9417.9|9407.9|10
1631856760000|2021-09-17 05:32:40|9419|9409|9421.1|9411.1|9421.1|9411.1|9419|9409|16
1631856770000|2021-09-17 05:32:50|9421.3|9411.3|9421.4|9411.4|9421.4|9411.4|9421.1|9411.1|3
1631856780000|2021-09-17 05:33:00|9421.1|9411.1|9421.3|9411.3|9421.3|9411.3|9421.1|9411.1|2
1631856790000|2021-09-17 05:33:10|9421.6|9411.6|9420.9|9410.9|9422.4|9412.4|9420.8|9410.8|9
1631856800000|2021-09-17 05:33:20|9420.6|9410.6|9421.9|9411.9|9421.9|9411.9|9420.4|9410.4|10
1631856810000|2021-09-17 05:33:30|9422.9|9412.9|9424.6|9414.6|9425.1|9415.1|9422.9|9412.9|8
1631856820000|2021-09-17 05:33:40|9425.1|9415.1|9426.1|9416.1|9426.6|9416.6|9425.1|9415.1|14
1631856830000|2021-09-17 05:33:50|9426.4|9416.4|9426.9|9416.9|9426.9|9416.9|9426.1|9416.1|11
1631856840000|2021-09-17 05:34:00|9426.6|9416.6|9425.8|9415.8|9426.9|9416.9|9425.4|9415.4|14
1631856850000|2021-09-17 05:34:10|9425.4|9415.4|9422.4|9412.4|9425.4|9415.4|9422.4|9412.4|12
1631856860000|2021-09-17 05:34:20|9422.6|9412.6|9421.4|9411.4|9422.9|9412.9|9421.4|9411.4|13
1631856870000|2021-09-17 05:34:30|9421.6|9411.6|9422.6|9412.6|9423.1|9413.1|9421.6|9411.6|14
1631856880000|2021-09-17 05:34:40|9422.9|9412.9|9419.9|9409.9|9423.1|9413.1|9419.9|9409.9|18
1631856890000|2021-09-17 05:34:50|9419.6|9409.6|9420.9|9410.9|9421.1|9411.1|9419.6|9409.6|7
1631856900000|2021-09-17 05:35:00|9421.1|9411.1|9421.3|9411.3|9421.3|9411.3|9420.9|9410.9|10
1631856910000|2021-09-17 05:35:10|9421.9|9411.9|9421.1|9411.1|9422.9|9412.9|9421.1|9411.1|11
1631856920000|2021-09-17 05:35:20|9421.5|9411.5|9420.1|9410.1|9421.5|9411.5|9419.9|9409.9|16
1631856930000|2021-09-17 05:35:30|9420.4|9410.4|9421.1|9411.1|9421.5|9411.5|9420.1|9410.1|8
1631856940000|2021-09-17 05:35:40|9421|9411|9420.4|9410.4|9421|9411|9419.9|9409.9|9
1631856960000|2021-09-17 05:36:00|9420.1|9410.1|9418.1|9408.1|9420.4|9410.4|9418.1|9408.1|8
1631856970000|2021-09-17 05:36:10|9418.4|9408.4|9418.1|9408.1|9418.4|9408.4|9417.8|9407.8|11
1631856980000|2021-09-17 05:36:20|9418.4|9408.4|9416.5|9406.5|9418.4|9408.4|9415.6|9405.6|17
1631856990000|2021-09-17 05:36:30|9416.6|9406.6|9413.6|9403.6|9416.6|9406.6|9413.6|9403.6|11
1631857000000|2021-09-17 05:36:40|9413.4|9403.4|9413.6|9403.6|9414.1|9404.1|9412.6|9402.6|11
1631857010000|2021-09-17 05:36:50|9413.4|9403.4|9413.4|9403.4|9413.6|9403.6|9413.1|9403.1|11
1631857020000|2021-09-17 05:37:00|9413.6|9403.6|9412.6|9402.6|9413.6|9403.6|9412.4|9402.4|13
1631857030000|2021-09-17 05:37:10|9412.8|9402.8|9413.4|9403.4|9413.9|9403.9|9412.8|9402.8|8
1631857040000|2021-09-17 05:37:20|9412.9|9402.9|9412.9|9402.9|9414|9404|9412.6|9402.6|12
1631857050000|2021-09-17 05:37:30|9412.6|9402.6|9413.4|9403.4|9414.5|9404.5|9412.6|9402.6|11
1631857060000|2021-09-17 05:37:40|9413.6|9403.6|9412.6|9402.6|9413.6|9403.6|9412.6|9402.6|7
1631857070000|2021-09-17 05:37:50|9412.4|9402.4|9412.4|9402.4|9413.1|9403.1|9412.4|9402.4|10
1631857080000|2021-09-17 05:38:00|9412.6|9402.6|9412.6|9402.6|9413.4|9403.4|9412.4|9402.4|7
1631857090000|2021-09-17 05:38:10|9412.8|9402.8|9413.9|9403.9|9413.9|9403.9|9412.8|9402.8|2
1631857100000|2021-09-17 05:38:20|9413.6|9403.6|9413.9|9403.9|9413.9|9403.9|9412.9|9402.9|13
1631857110000|2021-09-17 05:38:30|9413.6|9403.6|9413.6|9403.6|9413.6|9403.6|9413.6|9403.6|1
1631857120000|2021-09-17 05:38:40|9414|9404|9415.4|9405.4|9415.4|9405.4|9414|9404|6
1631857130000|2021-09-17 05:38:50|9415.3|9405.3|9415.3|9405.3|9415.4|9405.4|9414.1|9404.1|6
1631857140000|2021-09-17 05:39:00|9415.5|9405.5|9416.1|9406.1|9416.6|9406.6|9415.5|9405.5|4
1631857150000|2021-09-17 05:39:10|9415.6|9405.6|9415.4|9405.4|9416.3|9406.3|9415.1|9405.1|9
1631857160000|2021-09-17 05:39:20|9414.9|9404.9|9417.4|9407.4|9417.4|9407.4|9414.9|9404.9|13
1631857170000|2021-09-17 05:39:30|9417.6|9407.6|9418.6|9408.6|9419.3|9409.3|9417.6|9407.6|10
1631857180000|2021-09-17 05:39:40|9418.9|9408.9|9418.9|9408.9|9419.1|9409.1|9418.9|9408.9|5
1631857190000|2021-09-17 05:39:50|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|9418.9|9408.9|5
1631857200000|2021-09-17 05:40:00|9418.9|9408.9|9418.4|9408.4|9419.9|9409.9|9418.1|9408.1|13
1631857210000|2021-09-17 05:40:10|9418.3|9408.3|9418.1|9408.1|9418.9|9408.9|9418.1|9408.1|4
1631857220000|2021-09-17 05:40:20|9418|9408|9417.1|9407.1|9418|9408|9416.6|9406.6|8
1631857230000|2021-09-17 05:40:30|9416.9|9406.9|9416.6|9406.6|9417.1|9407.1|9416.4|9406.4|5
1631857240000|2021-09-17 05:40:40|9416.4|9406.4|9416.6|9406.6|9416.8|9406.8|9416.4|9406.4|4
1631857250000|2021-09-17 05:40:50|9416.4|9406.4|9416|9406|9416.5|9406.5|9416|9406|6
1631857260000|2021-09-17 05:41:00|9416.3|9406.3|9418.1|9408.1|9418.1|9408.1|9414.6|9404.6|15
1631857270000|2021-09-17 05:41:10|9418.4|9408.4|9418.8|9408.8|9419.1|9409.1|9418|9408|7
1631857280000|2021-09-17 05:41:20|9418.9|9408.9|9419.6|9409.6|9419.6|9409.6|9418.5|9408.5|11
1631857290000|2021-09-17 05:41:30|9419.1|9409.1|9419.6|9409.6|9419.6|9409.6|9419.1|9409.1|10
1631857300000|2021-09-17 05:41:40|9419.4|9409.4|9420|9410|9420|9410|9419.1|9409.1|8
1631857310000|2021-09-17 05:41:50|9420.3|9410.3|9420|9410|9420.3|9410.3|9419.8|9409.8|6
1631857320000|2021-09-17 05:42:00|9419.8|9409.8|9420|9410|9420|9410|9419.8|9409.8|4
1631857330000|2021-09-17 05:42:10|9420.3|9410.3|9422.1|9412.1|9423.1|9413.1|9420|9410|10
1631857340000|2021-09-17 05:42:20|9421.9|9411.9|9422.4|9412.4|9423.9|9413.9|9421.5|9411.5|15
1631857350000|2021-09-17 05:42:30|9422.8|9412.8|9419.6|9409.6|9422.8|9412.8|9419.4|9409.4|17
1631857360000|2021-09-17 05:42:40|9419.9|9409.9|9421.6|9411.6|9421.6|9411.6|9419.9|9409.9|4
1631857370000|2021-09-17 05:42:50|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|9420.9|9410.9|6
1631857380000|2021-09-17 05:43:00|9421.1|9411.1|9419.4|9409.4|9421.1|9411.1|9419.4|9409.4|11
1631857390000|2021-09-17 05:43:10|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9418.4|9408.4|7
1631857400000|2021-09-17 05:43:20|9419|9409|9418.3|9408.3|9419|9409|9418.3|9408.3|3
1631857410000|2021-09-17 05:43:30|9418.4|9408.4|9418.1|9408.1|9418.6|9408.6|9418.1|9408.1|5
1631857420000|2021-09-17 05:43:40|9418.4|9408.4|9417.5|9407.5|9418.4|9408.4|9417|9407|9
1631857430000|2021-09-17 05:43:50|9417.4|9407.4|9417.5|9407.5|9417.5|9407.5|9416.6|9406.6|7
1631857440000|2021-09-17 05:44:00|9417|9407|9420.5|9410.5|9420.9|9410.9|9416.1|9406.1|10
1631857450000|2021-09-17 05:44:10|9420.8|9410.8|9421.4|9411.4|9423.1|9413.1|9419.9|9409.9|13
1631857460000|2021-09-17 05:44:20|9421.6|9411.6|9420.3|9410.3|9421.6|9411.6|9420.3|9410.3|10
1631857470000|2021-09-17 05:44:30|9420|9410|9419.1|9409.1|9420.4|9410.4|9418.9|9408.9|6
1631857480000|2021-09-17 05:44:40|9418.9|9408.9|9418.4|9408.4|9419.4|9409.4|9418.4|9408.4|9
1631857490000|2021-09-17 05:44:50|9418|9408|9417.4|9407.4|9418|9408|9416.1|9406.1|15
1631857500000|2021-09-17 05:45:00|9417.5|9407.5|9415.9|9405.9|9417.5|9407.5|9415.6|9405.6|12
1631857510000|2021-09-17 05:45:10|9415.6|9405.6|9416.4|9406.4|9416.4|9406.4|9414.3|9404.3|15
1631857520000|2021-09-17 05:45:20|9416.1|9406.1|9416.5|9406.5|9417.1|9407.1|9415.9|9405.9|12
1631857530000|2021-09-17 05:45:30|9415.3|9405.3|9412|9402|9415.6|9405.6|9411.8|9401.8|11
1631857540000|2021-09-17 05:45:40|9411.8|9401.8|9413|9403|9413|9403|9411.4|9401.4|25
1631857550000|2021-09-17 05:45:50|9412.9|9402.9|9413|9403|9413.1|9403.1|9412.8|9402.8|6
1631857560000|2021-09-17 05:46:00|9413.3|9403.3|9414.1|9404.1|9414.3|9404.3|9413|9403|16
1631857570000|2021-09-17 05:46:10|9414.6|9404.6|9413.4|9403.4|9415.3|9405.3|9413.4|9403.4|12
1631857580000|2021-09-17 05:46:20|9413.6|9403.6|9413.5|9403.5|9413.9|9403.9|9413.1|9403.1|7
1631857590000|2021-09-17 05:46:30|9413.1|9403.1|9414.8|9404.8|9415.1|9405.1|9413|9403|8
1631857600000|2021-09-17 05:46:40|9415.1|9405.1|9415|9405|9415.1|9405.1|9414.9|9404.9|3
1631857610000|2021-09-17 05:46:50|9414.6|9404.6|9414.9|9404.9|9414.9|9404.9|9414.6|9404.6|2
1631857620000|2021-09-17 05:47:00|9414.6|9404.6|9414.1|9404.1|9414.6|9404.6|9414.1|9404.1|3
1631857630000|2021-09-17 05:47:10|9413.8|9403.8|9413.1|9403.1|9413.8|9403.8|9413.1|9403.1|2
1631857640000|2021-09-17 05:47:20|9413.4|9403.4|9411.9|9401.9|9413.9|9403.9|9411.9|9401.9|7
1631857650000|2021-09-17 05:47:30|9411.6|9401.6|9411.9|9401.9|9412.1|9402.1|9411.6|9401.6|8
1631857660000|2021-09-17 05:47:40|9412.1|9402.1|9413.6|9403.6|9413.6|9403.6|9412.1|9402.1|10
1631857670000|2021-09-17 05:47:50|9413.4|9403.4|9412.1|9402.1|9413.5|9403.5|9411.9|9401.9|9
1631857680000|2021-09-17 05:48:00|9412|9402|9413.1|9403.1|9413.1|9403.1|9411.1|9401.1|9
1631857690000|2021-09-17 05:48:10|9413.9|9403.9|9413.8|9403.8|9413.9|9403.9|9413.5|9403.5|6
1631857700000|2021-09-17 05:48:20|9413.5|9403.5|9413.3|9403.3|9413.8|9403.8|9413.3|9403.3|4
1631857710000|2021-09-17 05:48:30|9413.5|9403.5|9415.4|9405.4|9415.4|9405.4|9413.3|9403.3|9
1631857720000|2021-09-17 05:48:40|9415.6|9405.6|9414.4|9404.4|9415.8|9405.8|9413.9|9403.9|6
1631857730000|2021-09-17 05:48:50|9414.6|9404.6|9414.6|9404.6|9414.6|9404.6|9414.6|9404.6|1
1631857740000|2021-09-17 05:49:00|9414.8|9404.8|9417.4|9407.4|9417.4|9407.4|9414.8|9404.8|9
1631857750000|2021-09-17 05:49:10|9417.1|9407.1|9418.4|9408.4|9418.6|9408.6|9417.1|9407.1|9
1631857760000|2021-09-17 05:49:20|9418.1|9408.1|9418.4|9408.4|9419.1|9409.1|9416.9|9406.9|15
1631857770000|2021-09-17 05:49:30|9418.6|9408.6|9418.9|9408.9|9419.6|9409.6|9418.6|9408.6|14
1631857780000|2021-09-17 05:49:40|9419|9409|9418.6|9408.6|9419|9409|9418.4|9408.4|8
1631857790000|2021-09-17 05:49:50|9418.4|9408.4|9417.4|9407.4|9418.4|9408.4|9416.9|9406.9|8
1631857800000|2021-09-17 05:50:00|9417.1|9407.1|9417.1|9407.1|9417.4|9407.4|9416.6|9406.6|8
1631857810000|2021-09-17 05:50:10|9416.9|9406.9|9415.6|9405.6|9417.9|9407.9|9415.6|9405.6|11
1631857820000|2021-09-17 05:50:20|9415.9|9405.9|9417.3|9407.3|9417.9|9407.9|9415.9|9405.9|7
1631857830000|2021-09-17 05:50:30|9417.1|9407.1|9419|9409|9419|9409|9417.1|9407.1|6
1631857840000|2021-09-17 05:50:40|9418.9|9408.9|9419.6|9409.6|9419.6|9409.6|9418.9|9408.9|3
1631857850000|2021-09-17 05:50:50|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|1
1631857860000|2021-09-17 05:51:00|9420.1|9410.1|9419.6|9409.6|9420.1|9410.1|9419.6|9409.6|3
1631857870000|2021-09-17 05:51:10|9419.4|9409.4|9420.1|9410.1|9420.6|9410.6|9419.4|9409.4|14
1631857880000|2021-09-17 05:51:20|9419.9|9409.9|9419.5|9409.5|9419.9|9409.9|9419.5|9409.5|2
1631857900000|2021-09-17 05:51:40|9419.8|9409.8|9419.9|9409.9|9419.9|9409.9|9419.8|9409.8|2
1631857910000|2021-09-17 05:51:50|9420.1|9410.1|9419.9|9409.9|9420.5|9410.5|9419.9|9409.9|6
1631857920000|2021-09-17 05:52:00|9419.8|9409.8|9419.9|9409.9|9419.9|9409.9|9418.9|9408.9|5
1631857930000|2021-09-17 05:52:10|9419.6|9409.6|9419.6|9409.6|9419.9|9409.9|9419.6|9409.6|7
1631857940000|2021-09-17 05:52:20|9419.1|9409.1|9417.9|9407.9|9419.1|9409.1|9417.9|9407.9|4
1631857950000|2021-09-17 05:52:30|9416|9406|9417.5|9407.5|9417.5|9407.5|9416|9406|7
1631857960000|2021-09-17 05:52:40|9417.6|9407.6|9418.9|9408.9|9419.1|9409.1|9417.6|9407.6|7
1631857970000|2021-09-17 05:52:50|9418.6|9408.6|9420.1|9410.1|9420.4|9410.4|9418.6|9408.6|7
1631857980000|2021-09-17 05:53:00|9420.3|9410.3|9419.6|9409.6|9420.4|9410.4|9419.5|9409.5|10
1631857990000|2021-09-17 05:53:10|9419.4|9409.4|9419.6|9409.6|9419.6|9409.6|9419.1|9409.1|4
1631858000000|2021-09-17 05:53:20|9420.4|9410.4|9421.4|9411.4|9421.6|9411.6|9420.4|9410.4|6
1631858010000|2021-09-17 05:53:30|9421.3|9411.3|9420.1|9410.1|9421.3|9411.3|9419.9|9409.9|12
1631858020000|2021-09-17 05:53:40|9420|9410|9420|9410|9420|9410|9420|9410|1
1631858030000|2021-09-17 05:53:50|9420.4|9410.4|9420.6|9410.6|9420.8|9410.8|9420.1|9410.1|6
1631858040000|2021-09-17 05:54:00|9420.4|9410.4|9419.5|9409.5|9420.4|9410.4|9419.5|9409.5|10
1631858050000|2021-09-17 05:54:10|9419.1|9409.1|9419.6|9409.6|9419.6|9409.6|9418.6|9408.6|7
1631858060000|2021-09-17 05:54:20|9419.9|9409.9|9419.4|9409.4|9420.1|9410.1|9419.4|9409.4|5
1631858070000|2021-09-17 05:54:30|9419.6|9409.6|9419.6|9409.6|9419.6|9409.6|9419.6|9409.6|1
1631858080000|2021-09-17 05:54:40|9419.9|9409.9|9420.4|9410.4|9420.6|9410.6|9419.9|9409.9|5
1631858090000|2021-09-17 05:54:50|9420.6|9410.6|9421.9|9411.9|9421.9|9411.9|9420.6|9410.6|4
1631858110000|2021-09-17 05:55:10|9422.1|9412.1|9423.6|9413.6|9423.8|9413.8|9422.1|9412.1|6
1631858120000|2021-09-17 05:55:20|9423.1|9413.1|9423.4|9413.4|9423.6|9413.6|9423.1|9413.1|13
1631858130000|2021-09-17 05:55:30|9423.1|9413.1|9423.1|9413.1|9423.4|9413.4|9422.9|9412.9|12
1631858140000|2021-09-17 05:55:40|9423.4|9413.4|9425.4|9415.4|9425.4|9415.4|9423.1|9413.1|10
1631858150000|2021-09-17 05:55:50|9425.6|9415.6|9422.9|9412.9|9425.9|9415.9|9422.9|9412.9|9
1631858160000|2021-09-17 05:56:00|9422.6|9412.6|9421.6|9411.6|9422.9|9412.9|9420.6|9410.6|12
1631858170000|2021-09-17 05:56:10|9421.9|9411.9|9421.1|9411.1|9422.6|9412.6|9421.1|9411.1|19
1631858180000|2021-09-17 05:56:20|9420.5|9410.5|9421.4|9411.4|9421.6|9411.6|9420.5|9410.5|9
1631858190000|2021-09-17 05:56:30|9421.6|9411.6|9422.1|9412.1|9422.6|9412.6|9421.4|9411.4|7
1631858200000|2021-09-17 05:56:40|9422.4|9412.4|9423.4|9413.4|9423.5|9413.5|9422.4|9412.4|4
1631858210000|2021-09-17 05:56:50|9423.1|9413.1|9423.1|9413.1|9423.4|9413.4|9423.1|9413.1|3
1631858220000|2021-09-17 05:57:00|9423.4|9413.4|9423.5|9413.5|9423.5|9413.5|9423.4|9413.4|2
1631858230000|2021-09-17 05:57:10|9423.3|9413.3|9422.8|9412.8|9423.5|9413.5|9422.8|9412.8|13
1631858240000|2021-09-17 05:57:20|9422.4|9412.4|9421.6|9411.6|9422.4|9412.4|9421.1|9411.1|8
1631858250000|2021-09-17 05:57:30|9421.1|9411.1|9419.4|9409.4|9421.1|9411.1|9419.4|9409.4|14
1631858260000|2021-09-17 05:57:40|9419.6|9409.6|9421.4|9411.4|9421.4|9411.4|9419.6|9409.6|5
1631858270000|2021-09-17 05:57:50|9421.1|9411.1|9420.1|9410.1|9421.6|9411.6|9419.9|9409.9|7
1631858280000|2021-09-17 05:58:00|9419.9|9409.9|9420.9|9410.9|9420.9|9410.9|9419.9|9409.9|4
1631858290000|2021-09-17 05:58:10|9421.1|9411.1|9422|9412|9422.1|9412.1|9421.1|9411.1|5
1631858300000|2021-09-17 05:58:20|9420.9|9410.9|9422.4|9412.4|9422.4|9412.4|9420.9|9410.9|10
1631858310000|2021-09-17 05:58:30|9422.6|9412.6|9421.1|9411.1|9422.6|9412.6|9421.1|9411.1|4
1631858320000|2021-09-17 05:58:40|9420.8|9410.8|9421.9|9411.9|9422.1|9412.1|9420.5|9410.5|10
1631858330000|2021-09-17 05:58:50|9422.1|9412.1|9422.4|9412.4|9422.4|9412.4|9422.1|9412.1|2
1631858340000|2021-09-17 05:59:00|9422.1|9412.1|9421.9|9411.9|9422.4|9412.4|9421.9|9411.9|5
1631858350000|2021-09-17 05:59:10|9422.1|9412.1|9419.6|9409.6|9422.1|9412.1|9419.6|9409.6|11
1631858360000|2021-09-17 05:59:20|9419.4|9409.4|9418.6|9408.6|9419.4|9409.4|9418.6|9408.6|4
1631858370000|2021-09-17 05:59:30|9419.4|9409.4|9420.1|9410.1|9420.1|9410.1|9418.9|9408.9|7
1631858380000|2021-09-17 05:59:40|9419.9|9409.9|9419.6|9409.6|9420.1|9410.1|9419.5|9409.5|5
1631858390000|2021-09-17 05:59:50|9419.8|9409.8|9421.5|9411.5|9421.6|9411.6|9419.8|9409.8|5
1631858400000|2021-09-17 06:00:00|9421.4|9411.4|9421.6|9411.6|9421.6|9411.6|9420.5|9410.5|11
1631858410000|2021-09-17 06:00:10|9421.9|9411.9|9419.4|9409.4|9421.9|9411.9|9419.4|9409.4|10
1631858420000|2021-09-17 06:00:20|9419.6|9409.6|9419.9|9409.9|9420.4|9410.4|9419.6|9409.6|8
1631858430000|2021-09-17 06:00:30|9420.1|9410.1|9419.3|9409.3|9420.6|9410.6|9419.3|9409.3|7
1631858440000|2021-09-17 06:00:40|9419.4|9409.4|9419.3|9409.3|9419.6|9409.6|9419.3|9409.3|3
1631858460000|2021-09-17 06:01:00|9419.9|9409.9|9419.4|9409.4|9421.1|9411.1|9419.4|9409.4|11
1631858470000|2021-09-17 06:01:10|9418.6|9408.6|9418.9|9408.9|9418.9|9408.9|9417.9|9407.9|11
1631858480000|2021-09-17 06:01:20|9419.1|9409.1|9418.9|9408.9|9419.1|9409.1|9418.9|9408.9|4
1631858490000|2021-09-17 06:01:30|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|2
1631858500000|2021-09-17 06:01:40|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.5|9408.5|4
1631858510000|2021-09-17 06:01:50|9418.6|9408.6|9418.1|9408.1|9418.6|9408.6|9417.9|9407.9|4
1631858520000|2021-09-17 06:02:00|9418.9|9408.9|9418.8|9408.8|9418.9|9408.9|9418.8|9408.8|2
1631858530000|2021-09-17 06:02:10|9419.1|9409.1|9418.9|9408.9|9419.3|9409.3|9418.8|9408.8|7
1631858540000|2021-09-17 06:02:20|9419.1|9409.1|9420.5|9410.5|9420.5|9410.5|9419.1|9409.1|5
1631858550000|2021-09-17 06:02:30|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|1
1631858560000|2021-09-17 06:02:40|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|1
1631858570000|2021-09-17 06:02:50|9420.8|9410.8|9423.6|9413.6|9423.9|9413.9|9420.8|9410.8|16
1631858580000|2021-09-17 06:03:00|9423.4|9413.4|9423.1|9413.1|9423.9|9413.9|9422.9|9412.9|10
1631858590000|2021-09-17 06:03:10|9423.4|9413.4|9423.6|9413.6|9424.1|9414.1|9422.9|9412.9|12
1631858600000|2021-09-17 06:03:20|9423.1|9413.1|9423.4|9413.4|9423.6|9413.6|9422.9|9412.9|7
1631858610000|2021-09-17 06:03:30|9423.5|9413.5|9420.4|9410.4|9423.5|9413.5|9420.1|9410.1|14
1631858620000|2021-09-17 06:03:40|9420.1|9410.1|9420.4|9410.4|9420.4|9410.4|9420.1|9410.1|9
1631858630000|2021-09-17 06:03:50|9420.1|9410.1|9419.6|9409.6|9420.4|9410.4|9419.6|9409.6|6
1631858640000|2021-09-17 06:04:00|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|1
1631858650000|2021-09-17 06:04:10|9419.8|9409.8|9418.1|9408.1|9419.8|9409.8|9418.1|9408.1|3
1631858660000|2021-09-17 06:04:20|9417.9|9407.9|9416.4|9406.4|9417.9|9407.9|9415.9|9405.9|8
1631858670000|2021-09-17 06:04:30|9416.1|9406.1|9416|9406|9416.6|9406.6|9414.6|9404.6|12
1631858680000|2021-09-17 06:04:40|9415.6|9405.6|9415.4|9405.4|9415.6|9405.6|9415.1|9405.1|4
1631858690000|2021-09-17 06:04:50|9415.1|9405.1|9414.3|9404.3|9415.4|9405.4|9413.6|9403.6|8
1631858700000|2021-09-17 06:05:00|9414.4|9404.4|9413.9|9403.9|9414.6|9404.6|9413.9|9403.9|5
1631858710000|2021-09-17 06:05:10|9414.5|9404.5|9416|9406|9416.1|9406.1|9414|9404|10
1631858720000|2021-09-17 06:05:20|9416.1|9406.1|9416.1|9406.1|9416.1|9406.1|9416|9406|3
1631858730000|2021-09-17 06:05:30|9416.5|9406.5|9419.3|9409.3|9419.3|9409.3|9416.4|9406.4|10
1631858740000|2021-09-17 06:05:40|9419.5|9409.5|9420.4|9410.4|9420.5|9410.5|9419.5|9409.5|13
1631858750000|2021-09-17 06:05:50|9420.6|9410.6|9420.4|9410.4|9420.8|9410.8|9420.4|9410.4|6
1631858760000|2021-09-17 06:06:00|9420.6|9410.6|9420.3|9410.3|9420.6|9410.6|9420.1|9410.1|4
1631858790000|2021-09-17 06:06:30|9421.4|9411.4|9423.4|9413.4|9423.4|9413.4|9421.4|9411.4|4
1631858800000|2021-09-17 06:06:40|9423.6|9413.6|9421.4|9411.4|9423.6|9413.6|9421.1|9411.1|12
1631858810000|2021-09-17 06:06:50|9421.1|9411.1|9422.6|9412.6|9422.6|9412.6|9419.9|9409.9|18
1631858820000|2021-09-17 06:07:00|9422.4|9412.4|9421.6|9411.6|9422.4|9412.4|9421.6|9411.6|7
1631858830000|2021-09-17 06:07:10|9421.9|9411.9|9420.6|9410.6|9422.4|9412.4|9420.6|9410.6|10
1631858840000|2021-09-17 06:07:20|9421.6|9411.6|9422.6|9412.6|9422.6|9412.6|9421.6|9411.6|9
1631858850000|2021-09-17 06:07:30|9422.9|9412.9|9422.4|9412.4|9422.9|9412.9|9422.1|9412.1|11
1631858860000|2021-09-17 06:07:40|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|1
1631858870000|2021-09-17 06:07:50|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1631858880000|2021-09-17 06:08:00|9422.5|9412.5|9421.6|9411.6|9422.5|9412.5|9421.6|9411.6|5
1631858890000|2021-09-17 06:08:10|9421.4|9411.4|9421.5|9411.5|9421.5|9411.5|9421.1|9411.1|4
1631858900000|2021-09-17 06:08:20|9422.1|9412.1|9423.6|9413.6|9423.8|9413.8|9421.9|9411.9|17
1631858910000|2021-09-17 06:08:30|9423.1|9413.1|9425.4|9415.4|9425.9|9415.9|9423.1|9413.1|11
1631858920000|2021-09-17 06:08:40|9425.1|9415.1|9423.5|9413.5|9425.4|9415.4|9423.1|9413.1|13
1631858930000|2021-09-17 06:08:50|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|1
1631858940000|2021-09-17 06:09:00|9422.6|9412.6|9425.9|9415.9|9425.9|9415.9|9420.4|9410.4|18
1631858950000|2021-09-17 06:09:10|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|1
1631858960000|2021-09-17 06:09:20|9425.4|9415.4|9426.5|9416.5|9426.5|9416.5|9424.9|9414.9|8
1631858970000|2021-09-17 06:09:30|9426.3|9416.3|9426.1|9416.1|9426.3|9416.3|9425.6|9415.6|9
1631858980000|2021-09-17 06:09:40|9425.6|9415.6|9426.1|9416.1|9426.1|9416.1|9425.6|9415.6|2
1631858990000|2021-09-17 06:09:50|9425.9|9415.9|9423.6|9413.6|9425.9|9415.9|9423.4|9413.4|10
1631859000000|2021-09-17 06:10:00|9423.9|9413.9|9421.6|9411.6|9423.9|9413.9|9421.4|9411.4|15
1631859010000|2021-09-17 06:10:10|9421.4|9411.4|9421.6|9411.6|9421.6|9411.6|9421.4|9411.4|6
1631859020000|2021-09-17 06:10:20|9421.8|9411.8|9423.4|9413.4|9423.4|9413.4|9421.8|9411.8|3
1631859030000|2021-09-17 06:10:30|9423.6|9413.6|9425.1|9415.1|9425.1|9415.1|9423.4|9413.4|11
1631859040000|2021-09-17 06:10:40|9425|9415|9423|9413|9425|9415|9423|9413|4
1631859050000|2021-09-17 06:10:50|9422.6|9412.6|9423.4|9413.4|9423.9|9413.9|9422.4|9412.4|14
1631859060000|2021-09-17 06:11:00|9423.1|9413.1|9421.6|9411.6|9423.1|9413.1|9421.6|9411.6|2
1631859070000|2021-09-17 06:11:10|9421.4|9411.4|9421.4|9411.4|9421.9|9411.9|9421.4|9411.4|6
1631859080000|2021-09-17 06:11:20|9421.6|9411.6|9423.9|9413.9|9423.9|9413.9|9421.6|9411.6|4
1631859090000|2021-09-17 06:11:30|9423.5|9413.5|9423.4|9413.4|9423.5|9413.5|9422.6|9412.6|6
1631859100000|2021-09-17 06:11:40|9423.1|9413.1|9422.4|9412.4|9423.4|9413.4|9422.3|9412.3|14
1631859110000|2021-09-17 06:11:50|9422.1|9412.1|9422.9|9412.9|9422.9|9412.9|9421.4|9411.4|10
1631859120000|2021-09-17 06:12:00|9423.1|9413.1|9422.4|9412.4|9423.1|9413.1|9421.9|9411.9|6
1631859130000|2021-09-17 06:12:10|9422.6|9412.6|9422.5|9412.5|9423.1|9413.1|9422.4|9412.4|9
1631859140000|2021-09-17 06:12:20|9422.9|9412.9|9421.9|9411.9|9423.1|9413.1|9421.9|9411.9|7
1631859150000|2021-09-17 06:12:30|9421.6|9411.6|9420.4|9410.4|9421.6|9411.6|9420.4|9410.4|5
1631859160000|2021-09-17 06:12:40|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|1
1631859170000|2021-09-17 06:12:50|9419.9|9409.9|9419.6|9409.6|9419.9|9409.9|9419.5|9409.5|7
1631859180000|2021-09-17 06:13:00|9419.9|9409.9|9419.5|9409.5|9419.9|9409.9|9419.5|9409.5|3
1631859190000|2021-09-17 06:13:10|9419.3|9409.3|9419.6|9409.6|9419.6|9409.6|9419.3|9409.3|2
1631859200000|2021-09-17 06:13:20|9419.4|9409.4|9417.9|9407.9|9419.4|9409.4|9417.6|9407.6|8
1631859210000|2021-09-17 06:13:30|9417.8|9407.8|9418.9|9408.9|9418.9|9408.9|9417.1|9407.1|9
1631859220000|2021-09-17 06:13:40|9419.3|9409.3|9421.5|9411.5|9421.5|9411.5|9419.3|9409.3|9
1631859240000|2021-09-17 06:14:00|9422|9412|9422.9|9412.9|9423.1|9413.1|9421.9|9411.9|9
1631859250000|2021-09-17 06:14:10|9422.6|9412.6|9423.6|9413.6|9423.9|9413.9|9422.6|9412.6|6
1631859260000|2021-09-17 06:14:20|9423.9|9413.9|9424.1|9414.1|9424.1|9414.1|9423.6|9413.6|4
1631859270000|2021-09-17 06:14:30|9423.9|9413.9|9424.8|9414.8|9425.5|9415.5|9423.4|9413.4|13
1631859280000|2021-09-17 06:14:40|9424.4|9414.4|9424.6|9414.6|9424.6|9414.6|9424.4|9414.4|2
1631859300000|2021-09-17 06:15:00|9424.5|9414.5|9424.4|9414.4|9424.5|9414.5|9423.4|9413.4|13
1631859310000|2021-09-17 06:15:10|9424.6|9414.6|9424.3|9414.3|9425.1|9415.1|9424.1|9414.1|7
1631859320000|2021-09-17 06:15:20|9424.6|9414.6|9424.8|9414.8|9424.8|9414.8|9424.3|9414.3|5
1631859330000|2021-09-17 06:15:30|9425.1|9415.1|9426.6|9416.6|9426.6|9416.6|9425.1|9415.1|5
1631859340000|2021-09-17 06:15:40|9426.3|9416.3|9426.5|9416.5|9426.5|9416.5|9426.3|9416.3|5
1631859350000|2021-09-17 06:15:50|9426.3|9416.3|9425.3|9415.3|9426.3|9416.3|9425.1|9415.1|6
1631859360000|2021-09-17 06:16:00|9424.9|9414.9|9425.1|9415.1|9425.1|9415.1|9424.9|9414.9|2
1631859370000|2021-09-17 06:16:10|9426.1|9416.1|9425.1|9415.1|9426.1|9416.1|9425|9415|5
1631859380000|2021-09-17 06:16:20|9424.9|9414.9|9424.9|9414.9|9425.1|9415.1|9424.9|9414.9|4
1631859390000|2021-09-17 06:16:30|9425|9415|9425|9415|9425|9415|9425|9415|1
1631859400000|2021-09-17 06:16:40|9424.9|9414.9|9421.4|9411.4|9424.9|9414.9|9421.4|9411.4|3
1631859410000|2021-09-17 06:16:50|9421.1|9411.1|9420.9|9410.9|9421.1|9411.1|9420.6|9410.6|4
1631859420000|2021-09-17 06:17:00|9420.6|9410.6|9420|9410|9420.6|9410.6|9419.9|9409.9|10
1631859430000|2021-09-17 06:17:10|9420.4|9410.4|9421.4|9411.4|9421.4|9411.4|9420.4|9410.4|4
1631859440000|2021-09-17 06:17:20|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.5|9411.5|3
1631859450000|2021-09-17 06:17:30|9421.4|9411.4|9422.4|9412.4|9422.5|9412.5|9421.4|9411.4|10
1631859460000|2021-09-17 06:17:40|9422.5|9412.5|9421.4|9411.4|9422.5|9412.5|9421.1|9411.1|10
1631859470000|2021-09-17 06:17:50|9421.6|9411.6|9422.4|9412.4|9422.4|9412.4|9421.4|9411.4|5
1631859480000|2021-09-17 06:18:00|9422.6|9412.6|9422.9|9412.9|9423.8|9413.8|9422.6|9412.6|8
1631859490000|2021-09-17 06:18:10|9423.1|9413.1|9422.6|9412.6|9423.4|9413.4|9422.6|9412.6|5
1631859500000|2021-09-17 06:18:20|9422|9412|9422.8|9412.8|9423|9413|9421.9|9411.9|11
1631859510000|2021-09-17 06:18:30|9422.5|9412.5|9422.4|9412.4|9422.8|9412.8|9421.9|9411.9|7
1631859520000|2021-09-17 06:18:40|9422.1|9412.1|9422.8|9412.8|9422.8|9412.8|9421.9|9411.9|4
1631859530000|2021-09-17 06:18:50|9422.5|9412.5|9421.4|9411.4|9422.5|9412.5|9421.3|9411.3|12
1631859540000|2021-09-17 06:19:00|9421.1|9411.1|9420.6|9410.6|9421.4|9411.4|9420.6|9410.6|13
1631859550000|2021-09-17 06:19:10|9420.4|9410.4|9419.6|9409.6|9420.6|9410.6|9419.4|9409.4|8
1631859560000|2021-09-17 06:19:20|9419.4|9409.4|9419.5|9409.5|9419.6|9409.6|9419.4|9409.4|4
1631859570000|2021-09-17 06:19:30|9419.4|9409.4|9420.3|9410.3|9421.4|9411.4|9419.4|9409.4|8
1631859580000|2021-09-17 06:19:40|9420.1|9410.1|9418.5|9408.5|9420.1|9410.1|9418.1|9408.1|10
1631859590000|2021-09-17 06:19:50|9418.3|9408.3|9418.1|9408.1|9418.3|9408.3|9417.6|9407.6|10
1631859610000|2021-09-17 06:20:10|9418.4|9408.4|9419.1|9409.1|9419.6|9409.6|9418.4|9408.4|6
1631859620000|2021-09-17 06:20:20|9418.9|9408.9|9418.6|9408.6|9419|9409|9418|9408|8
1631859630000|2021-09-17 06:20:30|9418.9|9408.9|9418.6|9408.6|9419.1|9409.1|9418.6|9408.6|4
1631859640000|2021-09-17 06:20:40|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|9418.6|9408.6|3
1631859650000|2021-09-17 06:20:50|9419.4|9409.4|9419.4|9409.4|9419.6|9409.6|9418.9|9408.9|6
1631859660000|2021-09-17 06:21:00|9419|9409|9416.9|9406.9|9419|9409|9416.4|9406.4|14
1631859670000|2021-09-17 06:21:10|9417.1|9407.1|9416.1|9406.1|9417.1|9407.1|9415.9|9405.9|11
1631859680000|2021-09-17 06:21:20|9416.3|9406.3|9416.5|9406.5|9416.8|9406.8|9415.6|9405.6|16
1631859690000|2021-09-17 06:21:30|9416.1|9406.1|9414.9|9404.9|9416.6|9406.6|9414.8|9404.8|11
1631859700000|2021-09-17 06:21:40|9415.1|9405.1|9415.4|9405.4|9415.6|9405.6|9415.1|9405.1|15
1631859710000|2021-09-17 06:21:50|9414.9|9404.9|9415.4|9405.4|9415.4|9405.4|9414.3|9404.3|14
1631859720000|2021-09-17 06:22:00|9415.5|9405.5|9416.4|9406.4|9417.4|9407.4|9415.5|9405.5|13
1631859730000|2021-09-17 06:22:10|9416.9|9406.9|9416|9406|9416.9|9406.9|9415.6|9405.6|9
1631859740000|2021-09-17 06:22:20|9415.6|9405.6|9415.9|9405.9|9416.1|9406.1|9415.6|9405.6|6
1631859750000|2021-09-17 06:22:30|9415.6|9405.6|9415.6|9405.6|9417.1|9407.1|9415.6|9405.6|20
1631859760000|2021-09-17 06:22:40|9415.8|9405.8|9414.9|9404.9|9416.8|9406.8|9414.5|9404.5|15
1631859770000|2021-09-17 06:22:50|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|1
1631859780000|2021-09-17 06:23:00|9414.3|9404.3|9414.5|9404.5|9414.6|9404.6|9413.8|9403.8|6
1631859790000|2021-09-17 06:23:10|9414.3|9404.3|9413.6|9403.6|9414.3|9404.3|9412.8|9402.8|6
1631859800000|2021-09-17 06:23:20|9414.1|9404.1|9414.1|9404.1|9414.1|9404.1|9414.1|9404.1|1
1631859810000|2021-09-17 06:23:30|9413.8|9403.8|9413.4|9403.4|9413.8|9403.8|9413.1|9403.1|5
1631859820000|2021-09-17 06:23:40|9414.3|9404.3|9414.1|9404.1|9415|9405|9414.1|9404.1|13
1631859830000|2021-09-17 06:23:50|9413.6|9403.6|9411.9|9401.9|9414.4|9404.4|9411.9|9401.9|9
1631859840000|2021-09-17 06:24:00|9412.1|9402.1|9412|9402|9412.1|9402.1|9412|9402|2
1631859850000|2021-09-17 06:24:10|9411.9|9401.9|9411.4|9401.4|9411.9|9401.9|9411.4|9401.4|3
1631859860000|2021-09-17 06:24:20|9411.1|9401.1|9410.9|9400.9|9411.1|9401.1|9410.4|9400.4|7
1631859870000|2021-09-17 06:24:30|9410.6|9400.6|9409.1|9399.1|9410.6|9400.6|9407.9|9397.9|10
1631859880000|2021-09-17 06:24:40|9408.6|9398.6|9408.5|9398.5|9409.1|9399.1|9407.9|9397.9|16
1631859890000|2021-09-17 06:24:50|9408.4|9398.4|9407.5|9397.5|9408.4|9398.4|9407.5|9397.5|6
1631859900000|2021-09-17 06:25:00|9408|9398|9409.4|9399.4|9409.8|9399.8|9407.9|9397.9|10
1631859910000|2021-09-17 06:25:10|9409.1|9399.1|9407.4|9397.4|9409.1|9399.1|9407.4|9397.4|5
1631859920000|2021-09-17 06:25:20|9407.3|9397.3|9406.4|9396.4|9407.3|9397.3|9406.4|9396.4|3
1631859930000|2021-09-17 06:25:30|9406.5|9396.5|9406.1|9396.1|9406.5|9396.5|9406.1|9396.1|3
1631859940000|2021-09-17 06:25:40|9406.3|9396.3|9405.9|9395.9|9407.6|9397.6|9405.9|9395.9|7
1631859950000|2021-09-17 06:25:50|9405.6|9395.6|9404.4|9394.4|9406.1|9396.1|9402.8|9392.8|11
1631859960000|2021-09-17 06:26:00|9404.8|9394.8|9403.9|9393.9|9405|9395|9403.9|9393.9|7
1631859970000|2021-09-17 06:26:10|9403.1|9393.1|9404.6|9394.6|9404.6|9394.6|9403.1|9393.1|8
1631859980000|2021-09-17 06:26:20|9404.4|9394.4|9404.8|9394.8|9404.8|9394.8|9403.6|9393.6|10
1631859990000|2021-09-17 06:26:30|9405.1|9395.1|9407|9397|9407.3|9397.3|9405.1|9395.1|13
1631860000000|2021-09-17 06:26:40|9406.9|9396.9|9406.4|9396.4|9406.9|9396.9|9405.4|9395.4|8
1631860010000|2021-09-17 06:26:50|9406.1|9396.1|9407.1|9397.1|9407.1|9397.1|9406.1|9396.1|11
1631860020000|2021-09-17 06:27:00|9406.9|9396.9|9406.1|9396.1|9407.1|9397.1|9405.9|9395.9|10
1631860030000|2021-09-17 06:27:10|9406.4|9396.4|9406.9|9396.9|9407.1|9397.1|9405.9|9395.9|8
1631860040000|2021-09-17 06:27:20|9406.6|9396.6|9407.9|9397.9|9408.9|9398.9|9406.6|9396.6|16
1631860050000|2021-09-17 06:27:30|9408.3|9398.3|9409.3|9399.3|9409.3|9399.3|9407.9|9397.9|9
1631860060000|2021-09-17 06:27:40|9409.6|9399.6|9407.6|9397.6|9409.6|9399.6|9407.6|9397.6|5
1631860070000|2021-09-17 06:27:50|9407.9|9397.9|9406.6|9396.6|9408.1|9398.1|9406.6|9396.6|15
1631860080000|2021-09-17 06:28:00|9406.4|9396.4|9405.5|9395.5|9406.9|9396.9|9405.5|9395.5|7
1631860090000|2021-09-17 06:28:10|9405.3|9395.3|9404.9|9394.9|9405.5|9395.5|9404.9|9394.9|7
1631860100000|2021-09-17 06:28:20|9405.5|9395.5|9407.3|9397.3|9407.3|9397.3|9405.5|9395.5|8
1631860110000|2021-09-17 06:28:30|9407.6|9397.6|9410.1|9400.1|9411|9401|9407.6|9397.6|16
1631860120000|2021-09-17 06:28:40|9410.4|9400.4|9409.9|9399.9|9410.6|9400.6|9409.9|9399.9|9
1631860130000|2021-09-17 06:28:50|9410.4|9400.4|9408.6|9398.6|9410.4|9400.4|9408.6|9398.6|13
1631860140000|2021-09-17 06:29:00|9408.4|9398.4|9407.4|9397.4|9408.4|9398.4|9406.9|9396.9|11
1631860150000|2021-09-17 06:29:10|9407.1|9397.1|9405.4|9395.4|9407.1|9397.1|9405.4|9395.4|14
1631860160000|2021-09-17 06:29:20|9405.1|9395.1|9405.4|9395.4|9405.6|9395.6|9405.1|9395.1|6
1631860170000|2021-09-17 06:29:30|9405.1|9395.1|9406.1|9396.1|9406.1|9396.1|9405.1|9395.1|3
1631860180000|2021-09-17 06:29:40|9407.1|9397.1|9404.9|9394.9|9407.1|9397.1|9404.9|9394.9|9
1631860190000|2021-09-17 06:29:50|9405.5|9395.5|9404.4|9394.4|9405.5|9395.5|9404.4|9394.4|9
1631860200000|2021-09-17 06:30:00|9403.9|9393.9|9404.5|9394.5|9404.6|9394.6|9403.1|9393.1|15
1631860210000|2021-09-17 06:30:10|9404.9|9394.9|9404.4|9394.4|9404.9|9394.9|9403.1|9393.1|9
1631860220000|2021-09-17 06:30:20|9404.6|9394.6|9405.4|9395.4|9405.5|9395.5|9403.6|9393.6|13
1631860230000|2021-09-17 06:30:30|9405.9|9395.9|9406.9|9396.9|9407|9397|9405.6|9395.6|14
1631860240000|2021-09-17 06:30:40|9406.6|9396.6|9405.4|9395.4|9406.6|9396.6|9405.4|9395.4|11
1631860250000|2021-09-17 06:30:50|9405.6|9395.6|9407.5|9397.5|9407.5|9397.5|9405.6|9395.6|10
1631860260000|2021-09-17 06:31:00|9407.1|9397.1|9406.6|9396.6|9407.1|9397.1|9405.5|9395.5|12
1631860270000|2021-09-17 06:31:10|9406.9|9396.9|9406.4|9396.4|9408.6|9398.6|9406.4|9396.4|14
1631860280000|2021-09-17 06:31:20|9406.5|9396.5|9403.9|9393.9|9406.5|9396.5|9403.9|9393.9|12
1631860290000|2021-09-17 06:31:30|9403.6|9393.6|9404.6|9394.6|9404.6|9394.6|9403.3|9393.3|18
1631860300000|2021-09-17 06:31:40|9404.1|9394.1|9404.6|9394.6|9404.9|9394.9|9403.5|9393.5|13
1631860310000|2021-09-17 06:31:50|9404.4|9394.4|9402.9|9392.9|9404.6|9394.6|9402.9|9392.9|12
1631860320000|2021-09-17 06:32:00|9403.1|9393.1|9402.1|9392.1|9403.8|9393.8|9401.4|9391.4|11
1631860330000|2021-09-17 06:32:10|9401.9|9391.9|9401.6|9391.6|9402|9392|9401.6|9391.6|4
1631860340000|2021-09-17 06:32:20|9401.3|9391.3|9400|9390|9401.3|9391.3|9398.6|9388.6|9
1631860350000|2021-09-17 06:32:30|9399.9|9389.9|9398.9|9388.9|9399.9|9389.9|9398.6|9388.6|9
1631860360000|2021-09-17 06:32:40|9399.3|9389.3|9400|9390|9401.1|9391.1|9399.3|9389.3|12
1631860370000|2021-09-17 06:32:50|9399.6|9389.6|9400.5|9390.5|9400.8|9390.8|9399.4|9389.4|19
1631860380000|2021-09-17 06:33:00|9400.8|9390.8|9399.8|9389.8|9401|9391|9399.8|9389.8|8
1631860390000|2021-09-17 06:33:10|9400.1|9390.1|9400.1|9390.1|9400.1|9390.1|9399.9|9389.9|3
1631860400000|2021-09-17 06:33:20|9400.4|9390.4|9399.6|9389.6|9400.4|9390.4|9399.3|9389.3|5
1631860410000|2021-09-17 06:33:30|9399.9|9389.9|9400.4|9390.4|9402.1|9392.1|9399.9|9389.9|10
1631860420000|2021-09-17 06:33:40|9400.5|9390.5|9398.8|9388.8|9400.5|9390.5|9398.8|9388.8|9
1631860430000|2021-09-17 06:33:50|9398.9|9388.9|9398.9|9388.9|9398.9|9388.9|9398.9|9388.9|1
1631860440000|2021-09-17 06:34:00|9399|9389|9400.4|9390.4|9401.4|9391.4|9399|9389|10
1631860450000|2021-09-17 06:34:10|9400.1|9390.1|9400.1|9390.1|9400.4|9390.4|9400.1|9390.1|3
1631860460000|2021-09-17 06:34:20|9400.6|9390.6|9402|9392|9402.3|9392.3|9399.1|9389.1|11
1631860470000|2021-09-17 06:34:30|9402.1|9392.1|9402.1|9392.1|9402.6|9392.6|9401.4|9391.4|8
1631860480000|2021-09-17 06:34:40|9401.9|9391.9|9399.4|9389.4|9401.9|9391.9|9399.1|9389.1|8
1631860490000|2021-09-17 06:34:50|9399.1|9389.1|9397.5|9387.5|9399.4|9389.4|9397.1|9387.1|11
1631860500000|2021-09-17 06:35:00|9397.9|9387.9|9397.1|9387.1|9397.9|9387.9|9396.9|9386.9|5
1631860510000|2021-09-17 06:35:10|9396.9|9386.9|9396.9|9386.9|9398.8|9388.8|9396.9|9386.9|9
1631860520000|2021-09-17 06:35:20|9396.8|9386.8|9397.5|9387.5|9397.9|9387.9|9396.4|9386.4|8
1631860530000|2021-09-17 06:35:30|9397.6|9387.6|9396.8|9386.8|9397.6|9387.6|9396.8|9386.8|4
1631860540000|2021-09-17 06:35:40|9397|9387|9397.9|9387.9|9399.6|9389.6|9396.4|9386.4|14
1631860550000|2021-09-17 06:35:50|9397.5|9387.5|9398.4|9388.4|9398.6|9388.6|9396|9386|9
1631860560000|2021-09-17 06:36:00|9398.1|9388.1|9397.3|9387.3|9398.4|9388.4|9397.3|9387.3|11
1631860570000|2021-09-17 06:36:10|9397.5|9387.5|9397.3|9387.3|9397.5|9387.5|9397.1|9387.1|5
1631860580000|2021-09-17 06:36:20|9397.4|9387.4|9397.8|9387.8|9397.9|9387.9|9397.3|9387.3|4
1631860590000|2021-09-17 06:36:30|9397.5|9387.5|9398|9388|9398.3|9388.3|9397.5|9387.5|6
1631860600000|2021-09-17 06:36:40|9398.4|9388.4|9397.8|9387.8|9398.4|9388.4|9397.8|9387.8|7
1631860610000|2021-09-17 06:36:50|9397.4|9387.4|9396.5|9386.5|9397.4|9387.4|9396.5|9386.5|16
1631860620000|2021-09-17 06:37:00|9395|9385|9395.9|9385.9|9395.9|9385.9|9395|9385|12
1631860630000|2021-09-17 06:37:10|9395.6|9385.6|9395.1|9385.1|9395.9|9385.9|9394.9|9384.9|8
1631860640000|2021-09-17 06:37:20|9394.9|9384.9|9394.1|9384.1|9394.9|9384.9|9394|9384|5
1631860650000|2021-09-17 06:37:30|9393.9|9383.9|9394.9|9384.9|9395.4|9385.4|9393.9|9383.9|16
1631860660000|2021-09-17 06:37:40|9394.6|9384.6|9395.9|9385.9|9396.4|9386.4|9394.1|9384.1|10
1631860670000|2021-09-17 06:37:50|9395.6|9385.6|9396.6|9386.6|9396.6|9386.6|9394.4|9384.4|15
1631860680000|2021-09-17 06:38:00|9395.9|9385.9|9396.5|9386.5|9396.6|9386.6|9395.4|9385.4|9
1631860690000|2021-09-17 06:38:10|9396.3|9386.3|9394.6|9384.6|9396.3|9386.3|9394.6|9384.6|6
1631860700000|2021-09-17 06:38:20|9394.8|9384.8|9394.9|9384.9|9394.9|9384.9|9394.4|9384.4|5
1631860710000|2021-09-17 06:38:30|9394.8|9384.8|9393.9|9383.9|9394.8|9384.8|9393.9|9383.9|3
1631860720000|2021-09-17 06:38:40|9393.8|9383.8|9395.1|9385.1|9395.1|9385.1|9393.8|9383.8|2
1631860730000|2021-09-17 06:38:50|9395.4|9385.4|9394.6|9384.6|9395.9|9385.9|9394.6|9384.6|9
1631860740000|2021-09-17 06:39:00|9394.4|9384.4|9394.1|9384.1|9394.5|9384.5|9393.6|9383.6|6
1631860760000|2021-09-17 06:39:20|9394|9384|9396.9|9386.9|9396.9|9386.9|9394|9384|6
1631860770000|2021-09-17 06:39:30|9397.1|9387.1|9396.6|9386.6|9398.4|9388.4|9396.6|9386.6|9
1631860780000|2021-09-17 06:39:40|9396.9|9386.9|9397.3|9387.3|9397.5|9387.5|9396.9|9386.9|8
1631860790000|2021-09-17 06:39:50|9397.6|9387.6|9394.9|9384.9|9397.6|9387.6|9394.9|9384.9|4
1631860800000|2021-09-17 06:40:00|9395.1|9385.1|9396.1|9386.1|9396.1|9386.1|9394.8|9384.8|5
1631860810000|2021-09-17 06:40:10|9396.5|9386.5|9396.1|9386.1|9396.5|9386.5|9396.1|9386.1|3
1631860820000|2021-09-17 06:40:20|9397.3|9387.3|9399.1|9389.1|9399.6|9389.6|9396.6|9386.6|11
1631860830000|2021-09-17 06:40:30|9397.6|9387.6|9397.4|9387.4|9398.1|9388.1|9397.4|9387.4|5
1631860840000|2021-09-17 06:40:40|9397|9387|9395.6|9385.6|9397|9387|9395.6|9385.6|8
1631860850000|2021-09-17 06:40:50|9395.4|9385.4|9396.6|9386.6|9397.1|9387.1|9395.4|9385.4|6
1631860860000|2021-09-17 06:41:00|9396.8|9386.8|9397.4|9387.4|9397.4|9387.4|9396.6|9386.6|9
1631860870000|2021-09-17 06:41:10|9397.1|9387.1|9394.5|9384.5|9397.4|9387.4|9394.5|9384.5|6
1631860880000|2021-09-17 06:41:20|9394.8|9384.8|9393.5|9383.5|9394.8|9384.8|9393.5|9383.5|12
1631860890000|2021-09-17 06:41:30|9393.6|9383.6|9394.6|9384.6|9394.9|9384.9|9393.5|9383.5|8
1631860900000|2021-09-17 06:41:40|9394.9|9384.9|9395|9385|9395.4|9385.4|9394.9|9384.9|5
1631860910000|2021-09-17 06:41:50|9395.1|9385.1|9394.9|9384.9|9396|9386|9394.6|9384.6|9
1631860920000|2021-09-17 06:42:00|9395.1|9385.1|9394.1|9384.1|9395.1|9385.1|9394.1|9384.1|11
1631860930000|2021-09-17 06:42:10|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|1
1631860940000|2021-09-17 06:42:20|9394.3|9384.3|9393.9|9383.9|9394.6|9384.6|9393.9|9383.9|10
1631860950000|2021-09-17 06:42:30|9394.1|9384.1|9394.1|9384.1|9394.9|9384.9|9394.1|9384.1|6
1631860960000|2021-09-17 06:42:40|9393.9|9383.9|9394.9|9384.9|9395.1|9385.1|9393.9|9383.9|6
1631860970000|2021-09-17 06:42:50|9394.6|9384.6|9397.1|9387.1|9397.1|9387.1|9394.1|9384.1|11
1631860980000|2021-09-17 06:43:00|9397|9387|9394.6|9384.6|9397|9387|9394.6|9384.6|8
1631860990000|2021-09-17 06:43:10|9394.4|9384.4|9395.1|9385.1|9395.1|9385.1|9392.9|9382.9|9
1631861000000|2021-09-17 06:43:20|9394.9|9384.9|9394.9|9384.9|9395.1|9385.1|9394.9|9384.9|7
1631861010000|2021-09-17 06:43:30|9395.1|9385.1|9393.9|9383.9|9395.4|9385.4|9393.9|9383.9|11
1631861020000|2021-09-17 06:43:40|9393.8|9383.8|9395.9|9385.9|9395.9|9385.9|9393.5|9383.5|10
1631861030000|2021-09-17 06:43:50|9395.6|9385.6|9394.9|9384.9|9395.9|9385.9|9394.5|9384.5|11
1631861040000|2021-09-17 06:44:00|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|9394.9|9384.9|3
1631861050000|2021-09-17 06:44:10|9395.4|9385.4|9396.9|9386.9|9396.9|9386.9|9395.4|9385.4|8
1631861060000|2021-09-17 06:44:20|9397.1|9387.1|9396.3|9386.3|9397.1|9387.1|9395.6|9385.6|7
1631861070000|2021-09-17 06:44:30|9396.4|9386.4|9394.9|9384.9|9396.6|9386.6|9394.9|9384.9|6
1631861080000|2021-09-17 06:44:40|9394.6|9384.6|9393.6|9383.6|9394.6|9384.6|9393.1|9383.1|11
1631861090000|2021-09-17 06:44:50|9394.3|9384.3|9392.9|9382.9|9395.4|9385.4|9392.9|9382.9|10
1631861100000|2021-09-17 06:45:00|9393.3|9383.3|9392.5|9382.5|9393.4|9383.4|9392.4|9382.4|15
1631861110000|2021-09-17 06:45:10|9392.8|9382.8|9392.6|9382.6|9393.9|9383.9|9392.4|9382.4|12
1631861120000|2021-09-17 06:45:20|9392.1|9382.1|9392.3|9382.3|9392.5|9382.5|9391.4|9381.4|13
1631861130000|2021-09-17 06:45:30|9392|9382|9392.6|9382.6|9393.1|9383.1|9391|9381|15
1631861140000|2021-09-17 06:45:40|9392.8|9382.8|9390.9|9380.9|9392.9|9382.9|9390.9|9380.9|8
1631861150000|2021-09-17 06:45:50|9390.6|9380.6|9390.9|9380.9|9392.4|9382.4|9390.6|9380.6|10
1631861160000|2021-09-17 06:46:00|9391.1|9381.1|9390.8|9380.8|9391.1|9381.1|9390.6|9380.6|9
1631861170000|2021-09-17 06:46:10|9391.1|9381.1|9390.6|9380.6|9391.1|9381.1|9390.6|9380.6|2
1631861180000|2021-09-17 06:46:20|9391|9381|9391.6|9381.6|9392.6|9382.6|9391|9381|7
1631861190000|2021-09-17 06:46:30|9391.9|9381.9|9391.9|9381.9|9392.9|9382.9|9391.9|9381.9|8
1631861200000|2021-09-17 06:46:40|9391.6|9381.6|9390.5|9380.5|9391.9|9381.9|9390.3|9380.3|8
1631861210000|2021-09-17 06:46:50|9390.4|9380.4|9390.4|9380.4|9391|9381|9390.1|9380.1|12
1631861220000|2021-09-17 06:47:00|9390.3|9380.3|9389.4|9379.4|9390.3|9380.3|9388.1|9378.1|17
1631861230000|2021-09-17 06:47:10|9389.6|9379.6|9388.1|9378.1|9390.4|9380.4|9388.1|9378.1|17
1631861240000|2021-09-17 06:47:20|9387.9|9377.9|9386.1|9376.1|9388.1|9378.1|9386.1|9376.1|12
1631861250000|2021-09-17 06:47:30|9386.5|9376.5|9385.6|9375.6|9386.5|9376.5|9384.8|9374.8|10
1631861260000|2021-09-17 06:47:40|9385.4|9375.4|9383.8|9373.8|9385.4|9375.4|9383.8|9373.8|6
1631861270000|2021-09-17 06:47:50|9383.6|9373.6|9384.1|9374.1|9384.3|9374.3|9382.9|9372.9|13
1631861280000|2021-09-17 06:48:00|9383.9|9373.9|9380.4|9370.4|9383.9|9373.9|9379.9|9369.9|17
1631861290000|2021-09-17 06:48:10|9380.1|9370.1|9378.9|9368.9|9380.1|9370.1|9377.4|9367.4|21
1631861300000|2021-09-17 06:48:20|9378.4|9368.4|9379|9369|9379.1|9369.1|9378.1|9368.1|12
1631861310000|2021-09-17 06:48:30|9379.3|9369.3|9380.1|9370.1|9380.1|9370.1|9379.3|9369.3|4
1631861320000|2021-09-17 06:48:40|9379.9|9369.9|9381.1|9371.1|9381.4|9371.4|9379.9|9369.9|10
1631861330000|2021-09-17 06:48:50|9381.6|9371.6|9384.3|9374.3|9384.4|9374.4|9381.6|9371.6|8
1631861340000|2021-09-17 06:49:00|9383.6|9373.6|9381.1|9371.1|9384.4|9374.4|9380.1|9370.1|13
1631861350000|2021-09-17 06:49:10|9381.6|9371.6|9382.4|9372.4|9382.4|9372.4|9380.9|9370.9|15
1631861360000|2021-09-17 06:49:20|9382.1|9372.1|9383.3|9373.3|9383.3|9373.3|9381.8|9371.8|12
1631861370000|2021-09-17 06:49:30|9383|9373|9383.8|9373.8|9384.3|9374.3|9383|9373|14
1631861380000|2021-09-17 06:49:40|9383.5|9373.5|9383.1|9373.1|9383.6|9373.6|9382.8|9372.8|16
1631861390000|2021-09-17 06:49:50|9382.6|9372.6|9383|9373|9383.4|9373.4|9382.5|9372.5|15
1631861400000|2021-09-17 06:50:00|9383.4|9373.4|9383.6|9373.6|9383.6|9373.6|9382.6|9372.6|12
1631861410000|2021-09-17 06:50:10|9383.9|9373.9|9384.1|9374.1|9384.1|9374.1|9383.8|9373.8|7
1631861420000|2021-09-17 06:50:20|9383.8|9373.8|9382.1|9372.1|9384.3|9374.3|9382.1|9372.1|13
1631861430000|2021-09-17 06:50:30|9382.4|9372.4|9383.8|9373.8|9384.4|9374.4|9382.4|9372.4|9
1631861440000|2021-09-17 06:50:40|9383.9|9373.9|9384.9|9374.9|9386.1|9376.1|9383.9|9373.9|9
1631861450000|2021-09-17 06:50:50|9384.5|9374.5|9385.1|9375.1|9385.1|9375.1|9384.5|9374.5|5
1631861460000|2021-09-17 06:51:00|9385.3|9375.3|9385.8|9375.8|9386.1|9376.1|9385.3|9375.3|5
1631861470000|2021-09-17 06:51:10|9386.1|9376.1|9385.8|9375.8|9386.4|9376.4|9385.8|9375.8|4
1631861480000|2021-09-17 06:51:20|9385.9|9375.9|9386.8|9376.8|9387.1|9377.1|9385.9|9375.9|9
1631861490000|2021-09-17 06:51:30|9386.9|9376.9|9387.6|9377.6|9388.9|9378.9|9386.8|9376.8|12
1631861500000|2021-09-17 06:51:40|9388.1|9378.1|9388.4|9378.4|9388.9|9378.9|9388.1|9378.1|9
1631861510000|2021-09-17 06:51:50|9388.1|9378.1|9387.8|9377.8|9388.6|9378.6|9387.5|9377.5|17
1631861520000|2021-09-17 06:52:00|9386.8|9376.8|9385.1|9375.1|9387.9|9377.9|9385.1|9375.1|21
1631861530000|2021-09-17 06:52:10|9385.4|9375.4|9384.4|9374.4|9385.4|9375.4|9384.4|9374.4|8
1631861540000|2021-09-17 06:52:20|9384.6|9374.6|9383.9|9373.9|9384.6|9374.6|9383.6|9373.6|5
1631861550000|2021-09-17 06:52:30|9383.6|9373.6|9379.6|9369.6|9383.6|9373.6|9378.6|9368.6|12
1631861560000|2021-09-17 06:52:40|9379.1|9369.1|9379.4|9369.4|9379.6|9369.6|9377.9|9367.9|13
1631861570000|2021-09-17 06:52:50|9379.1|9369.1|9381.9|9371.9|9381.9|9371.9|9378.1|9368.1|7
1631861580000|2021-09-17 06:53:00|9381.1|9371.1|9383.5|9373.5|9383.5|9373.5|9381.1|9371.1|14
1631861590000|2021-09-17 06:53:10|9383.9|9373.9|9383.6|9373.6|9385.6|9375.6|9383.6|9373.6|13
1631861600000|2021-09-17 06:53:20|9383.8|9373.8|9384|9374|9384|9374|9383.8|9373.8|2
1631861610000|2021-09-17 06:53:30|9384.4|9374.4|9386.4|9376.4|9386.9|9376.9|9384.4|9374.4|12
1631861620000|2021-09-17 06:53:40|9385.4|9375.4|9383.6|9373.6|9385.6|9375.6|9383.4|9373.4|17
1631861630000|2021-09-17 06:53:50|9383.4|9373.4|9384.4|9374.4|9384.9|9374.9|9383.4|9373.4|14
1631861640000|2021-09-17 06:54:00|9384.6|9374.6|9382.9|9372.9|9384.6|9374.6|9382.9|9372.9|7
1631861650000|2021-09-17 06:54:10|9382.8|9372.8|9382.9|9372.9|9382.9|9372.9|9382.1|9372.1|3
1631861660000|2021-09-17 06:54:20|9381.5|9371.5|9382.6|9372.6|9382.9|9372.9|9381.5|9371.5|5
1631861670000|2021-09-17 06:54:30|9382.3|9372.3|9382.1|9372.1|9382.6|9372.6|9381.6|9371.6|11
1631861680000|2021-09-17 06:54:40|9381.9|9371.9|9381.6|9371.6|9381.9|9371.9|9381.6|9371.6|11
1631861690000|2021-09-17 06:54:50|9381.4|9371.4|9381.4|9371.4|9382.5|9372.5|9381.4|9371.4|10
1631861700000|2021-09-17 06:55:00|9381.6|9371.6|9381.5|9371.5|9382.5|9372.5|9381.4|9371.4|11
1631861710000|2021-09-17 06:55:10|9381.6|9371.6|9381.8|9371.8|9382|9372|9380.6|9370.6|16
1631861720000|2021-09-17 06:55:20|9381.6|9371.6|9380.6|9370.6|9382.1|9372.1|9380.6|9370.6|13
1631861730000|2021-09-17 06:55:30|9380.8|9370.8|9380.5|9370.5|9380.9|9370.9|9380.5|9370.5|5
1631861740000|2021-09-17 06:55:40|9381.6|9371.6|9382.4|9372.4|9382.4|9372.4|9381.3|9371.3|17
1631861750000|2021-09-17 06:55:50|9382.1|9372.1|9382.5|9372.5|9383.5|9373.5|9381.6|9371.6|15
1631861760000|2021-09-17 06:56:00|9383.4|9373.4|9381.4|9371.4|9383.9|9373.9|9381.3|9371.3|18
1631861770000|2021-09-17 06:56:10|9381.6|9371.6|9379.4|9369.4|9381.6|9371.6|9379.4|9369.4|16
1631861780000|2021-09-17 06:56:20|9378.4|9368.4|9378.9|9368.9|9379|9369|9378.3|9368.3|7
1631861790000|2021-09-17 06:56:30|9378.6|9368.6|9379.4|9369.4|9379.8|9369.8|9378.5|9368.5|9
1631861800000|2021-09-17 06:56:40|9379.5|9369.5|9380.6|9370.6|9381.5|9371.5|9379.5|9369.5|15
1631861810000|2021-09-17 06:56:50|9380.8|9370.8|9383.9|9373.9|9383.9|9373.9|9380.6|9370.6|13
1631861820000|2021-09-17 06:57:00|9383.5|9373.5|9381.8|9371.8|9383.5|9373.5|9381.1|9371.1|18
1631861830000|2021-09-17 06:57:10|9381.4|9371.4|9383.9|9373.9|9383.9|9373.9|9381.1|9371.1|15
1631861840000|2021-09-17 06:57:20|9383.5|9373.5|9384.1|9374.1|9384.4|9374.4|9383.4|9373.4|13
1631861850000|2021-09-17 06:57:30|9384.4|9374.4|9383.6|9373.6|9384.4|9374.4|9383.4|9373.4|11
1631861860000|2021-09-17 06:57:40|9383.4|9373.4|9385.4|9375.4|9385.4|9375.4|9383.4|9373.4|10
1631861870000|2021-09-17 06:57:50|9385.3|9375.3|9386|9376|9386.3|9376.3|9384.9|9374.9|10
1631861880000|2021-09-17 06:58:00|9385.9|9375.9|9387.9|9377.9|9387.9|9377.9|9385.6|9375.6|10
1631861890000|2021-09-17 06:58:10|9389.1|9379.1|9388.9|9378.9|9389.4|9379.4|9388.5|9378.5|23
1631861900000|2021-09-17 06:58:20|9389.5|9379.5|9389.9|9379.9|9390|9380|9389.1|9379.1|12
1631861910000|2021-09-17 06:58:30|9389.6|9379.6|9390.6|9380.6|9391.1|9381.1|9389.1|9379.1|13
1631861920000|2021-09-17 06:58:40|9390.5|9380.5|9392.5|9382.5|9392.5|9382.5|9390.5|9380.5|12
1631861930000|2021-09-17 06:58:50|9392.6|9382.6|9392.9|9382.9|9394|9384|9392.4|9382.4|13
1631861940000|2021-09-17 06:59:00|9392.6|9382.6|9394.4|9384.4|9394.6|9384.6|9392.6|9382.6|12
1631861950000|2021-09-17 06:59:10|9394.3|9384.3|9395.1|9385.1|9396|9386|9394.3|9384.3|16
1631861960000|2021-09-17 06:59:20|9395.6|9385.6|9395.8|9385.8|9396.4|9386.4|9395.5|9385.5|9
1631861970000|2021-09-17 06:59:30|9395.4|9385.4|9396.1|9386.1|9396.4|9386.4|9395.3|9385.3|12
1631861980000|2021-09-17 06:59:40|9395.8|9385.8|9395.8|9385.8|9396.5|9386.5|9394|9384|23
1631861990000|2021-09-17 06:59:50|9394.6|9384.6|9385.9|9375.9|9397.8|9387.8|9385.6|9375.6|17
1631862000000|2021-09-17 07:00:00|9387.6|9377.6|9397.4|9387.4|9398.9|9388.9|9387.6|9377.6|19
1631862010000|2021-09-17 07:00:10|9397.1|9387.1|9395.9|9385.9|9398.1|9388.1|9395.6|9385.6|14
1631862020000|2021-09-17 07:00:20|9396.6|9386.6|9394.9|9384.9|9396.9|9386.9|9394.1|9384.1|12
1631862030000|2021-09-17 07:00:30|9394.6|9384.6|9391.6|9381.6|9394.6|9384.6|9391.6|9381.6|11
1631862040000|2021-09-17 07:00:40|9391.4|9381.4|9391.6|9381.6|9391.6|9381.6|9391.1|9381.1|4
1631862050000|2021-09-17 07:00:50|9391.3|9381.3|9388.5|9378.5|9391.3|9381.3|9388.5|9378.5|5
1631862060000|2021-09-17 07:01:00|9388.3|9378.3|9387.4|9377.4|9391.6|9381.6|9384.5|9374.5|18
1631862070000|2021-09-17 07:01:10|9386.9|9376.9|9387|9377|9387|9377|9386.5|9376.5|5
1631862080000|2021-09-17 07:01:20|9386.8|9376.8|9384|9374|9386.8|9376.8|9383.8|9373.8|10
1631862100000|2021-09-17 07:01:40|9383.8|9373.8|9384|9374|9384|9374|9381.9|9371.9|9
1631862110000|2021-09-17 07:01:50|9383.9|9373.9|9384.5|9374.5|9384.6|9374.6|9383.9|9373.9|7
1631862120000|2021-09-17 07:02:00|9384.8|9374.8|9380.4|9370.4|9384.8|9374.8|9379.3|9369.3|13
1631862130000|2021-09-17 07:02:10|9380.8|9370.8|9383.4|9373.4|9383.4|9373.4|9380.5|9370.5|7
1631862140000|2021-09-17 07:02:20|9383.6|9373.6|9383.5|9373.5|9384.1|9374.1|9383.5|9373.5|5
1631862150000|2021-09-17 07:02:30|9383.6|9373.6|9384.1|9374.1|9384.1|9374.1|9383.6|9373.6|2
1631862160000|2021-09-17 07:02:40|9383.9|9373.9|9383.4|9373.4|9383.9|9373.9|9383.3|9373.3|4
1631862170000|2021-09-17 07:02:50|9383.5|9373.5|9384.1|9374.1|9384.1|9374.1|9383.5|9373.5|6
1631862180000|2021-09-17 07:03:00|9384.3|9374.3|9386.6|9376.6|9388.9|9378.9|9384.3|9374.3|13
1631862190000|2021-09-17 07:03:10|9386.5|9376.5|9388|9378|9388|9378|9386.3|9376.3|8
1631862200000|2021-09-17 07:03:20|9388.3|9378.3|9390.6|9380.6|9390.6|9380.6|9388|9378|10
1631862210000|2021-09-17 07:03:30|9391.8|9381.8|9393.5|9383.5|9394.6|9384.6|9391.8|9381.8|20
1631862220000|2021-09-17 07:03:40|9393.4|9383.4|9391.5|9381.5|9393.4|9383.4|9391.5|9381.5|12
1631862230000|2021-09-17 07:03:50|9391.6|9381.6|9392.4|9382.4|9393.6|9383.6|9391.6|9381.6|4
1631862240000|2021-09-17 07:04:00|9392|9382|9391.8|9381.8|9393.1|9383.1|9391.8|9381.8|9
1631862250000|2021-09-17 07:04:10|9391.9|9381.9|9392.1|9382.1|9392.1|9382.1|9391.3|9381.3|11
1631862260000|2021-09-17 07:04:20|9394.9|9384.9|9396.3|9386.3|9397|9387|9394.9|9384.9|9
1631862270000|2021-09-17 07:04:30|9396.5|9386.5|9396.9|9386.9|9398.5|9388.5|9396.5|9386.5|10
1631862280000|2021-09-17 07:04:40|9397.9|9387.9|9396.8|9386.8|9398.4|9388.4|9396.8|9386.8|9
1631862290000|2021-09-17 07:04:50|9396.6|9386.6|9401.6|9391.6|9402|9392|9396.6|9386.6|14
1631862300000|2021-09-17 07:05:00|9401.9|9391.9|9399.8|9389.8|9402|9392|9399.8|9389.8|12
1631862310000|2021-09-17 07:05:10|9400|9390|9398.3|9388.3|9400|9390|9398|9388|7
1631862320000|2021-09-17 07:05:20|9398.4|9388.4|9398|9388|9398.9|9388.9|9398|9388|11
1631862330000|2021-09-17 07:05:30|9397.9|9387.9|9399.6|9389.6|9399.6|9389.6|9397.6|9387.6|9
1631862340000|2021-09-17 07:05:40|9399.4|9389.4|9399.6|9389.6|9399.6|9389.6|9398.8|9388.8|10
1631862350000|2021-09-17 07:05:50|9399.8|9389.8|9399.9|9389.9|9400.4|9390.4|9399.1|9389.1|7
1631862360000|2021-09-17 07:06:00|9400.3|9390.3|9399.8|9389.8|9401.4|9391.4|9399.8|9389.8|12
1631862370000|2021-09-17 07:06:10|9399.5|9389.5|9397.9|9387.9|9399.5|9389.5|9397.9|9387.9|10
1631862380000|2021-09-17 07:06:20|9397.6|9387.6|9399.9|9389.9|9399.9|9389.9|9397.4|9387.4|6
1631862390000|2021-09-17 07:06:30|9400.1|9390.1|9400.3|9390.3|9401.9|9391.9|9400.1|9390.1|6
1631862400000|2021-09-17 07:06:40|9400.1|9390.1|9400.1|9390.1|9400.1|9390.1|9400.1|9390.1|1
1631862410000|2021-09-17 07:06:50|9400.3|9390.3|9401|9391|9401.1|9391.1|9400.3|9390.3|3
1631862420000|2021-09-17 07:07:00|9400.3|9390.3|9400.3|9390.3|9401.9|9391.9|9400.3|9390.3|11
1631862430000|2021-09-17 07:07:10|9400.1|9390.1|9399.8|9389.8|9400.5|9390.5|9399.8|9389.8|6
1631862440000|2021-09-17 07:07:20|9399.1|9389.1|9398.6|9388.6|9399.4|9389.4|9398.6|9388.6|7
1631862450000|2021-09-17 07:07:30|9398.5|9388.5|9398.4|9388.4|9398.6|9388.6|9398.4|9388.4|4
1631862460000|2021-09-17 07:07:40|9398.3|9388.3|9399|9389|9400.1|9390.1|9398.3|9388.3|5
1631862470000|2021-09-17 07:07:50|9399.3|9389.3|9399.3|9389.3|9400.1|9390.1|9399|9389|8
1631862480000|2021-09-17 07:08:00|9399.4|9389.4|9399|9389|9399.5|9389.5|9399|9389|6
1631862490000|2021-09-17 07:08:10|9399.3|9389.3|9402|9392|9402|9392|9399.3|9389.3|5
1631862500000|2021-09-17 07:08:20|9401.5|9391.5|9402.6|9392.6|9402.6|9392.6|9401.5|9391.5|2
1631862510000|2021-09-17 07:08:30|9401.9|9391.9|9402.3|9392.3|9402.3|9392.3|9401.1|9391.1|8
1631862520000|2021-09-17 07:08:40|9402|9392|9401.9|9391.9|9402.6|9392.6|9401.9|9391.9|4
1631862530000|2021-09-17 07:08:50|9401.8|9391.8|9401.4|9391.4|9401.8|9391.8|9400.8|9390.8|7
1631862540000|2021-09-17 07:09:00|9402|9392|9401.8|9391.8|9402.4|9392.4|9401.1|9391.1|13
1631862550000|2021-09-17 07:09:10|9401.1|9391.1|9400|9390|9401.1|9391.1|9399.8|9389.8|12
1631862560000|2021-09-17 07:09:20|9399.8|9389.8|9399.5|9389.5|9399.9|9389.9|9399.3|9389.3|7
1631862570000|2021-09-17 07:09:30|9399.4|9389.4|9399|9389|9399.4|9389.4|9399|9389|7
1631862580000|2021-09-17 07:09:40|9398.8|9388.8|9398|9388|9398.8|9388.8|9398|9388|4
1631862590000|2021-09-17 07:09:50|9398.3|9388.3|9397.3|9387.3|9399.3|9389.3|9397.3|9387.3|12
1631862600000|2021-09-17 07:10:00|9396.8|9386.8|9398.5|9388.5|9398.5|9388.5|9396.8|9386.8|11
1631862610000|2021-09-17 07:10:10|9398.6|9388.6|9398.1|9388.1|9398.6|9388.6|9398|9388|4
1631862620000|2021-09-17 07:10:20|9398.3|9388.3|9398.6|9388.6|9398.9|9388.9|9396.9|9386.9|11
1631862630000|2021-09-17 07:10:30|9398.8|9388.8|9399.1|9389.1|9399.1|9389.1|9398.8|9388.8|2
1631862640000|2021-09-17 07:10:40|9398.9|9388.9|9396.9|9386.9|9398.9|9388.9|9396.9|9386.9|10
1631862650000|2021-09-17 07:10:50|9397.1|9387.1|9394.1|9384.1|9397.1|9387.1|9394.1|9384.1|12
1631862660000|2021-09-17 07:11:00|9394.3|9384.3|9395.5|9385.5|9396.3|9386.3|9394.1|9384.1|11
1631862670000|2021-09-17 07:11:10|9395.3|9385.3|9395.9|9385.9|9395.9|9385.9|9395.3|9385.3|4
1631862680000|2021-09-17 07:11:20|9396.3|9386.3|9396.5|9386.5|9396.5|9386.5|9395.9|9385.9|6
1631862690000|2021-09-17 07:11:30|9396.3|9386.3|9396.4|9386.4|9396.4|9386.4|9395.9|9385.9|4
1631862700000|2021-09-17 07:11:40|9396.3|9386.3|9395.6|9385.6|9396.3|9386.3|9395.6|9385.6|5
1631862710000|2021-09-17 07:11:50|9395.8|9385.8|9397.3|9387.3|9397.5|9387.5|9395.8|9385.8|4
1631862720000|2021-09-17 07:12:00|9397.1|9387.1|9398.5|9388.5|9398.5|9388.5|9397.1|9387.1|11
1631862730000|2021-09-17 07:12:10|9398.1|9388.1|9396|9386|9398.1|9388.1|9395.6|9385.6|10
1631862740000|2021-09-17 07:12:20|9396.3|9386.3|9397.9|9387.9|9398.1|9388.1|9395.6|9385.6|13
1631862750000|2021-09-17 07:12:30|9398|9388|9398.4|9388.4|9399.1|9389.1|9397.9|9387.9|8
1631862760000|2021-09-17 07:12:40|9398.1|9388.1|9399|9389|9399|9389|9397.9|9387.9|5
1631862770000|2021-09-17 07:12:50|9398.6|9388.6|9407.5|9397.5|9407.9|9397.9|9398.6|9388.6|10
1631862780000|2021-09-17 07:13:00|9407.8|9397.8|9408.6|9398.6|9408.6|9398.6|9407.5|9397.5|7
1631862790000|2021-09-17 07:13:10|9408.9|9398.9|9411.3|9401.3|9411.5|9401.5|9408.9|9398.9|11
1631862800000|2021-09-17 07:13:20|9411.1|9401.1|9408.5|9398.5|9411.1|9401.1|9408.5|9398.5|9
1631862810000|2021-09-17 07:13:30|9408.8|9398.8|9411.5|9401.5|9411.8|9401.8|9408.8|9398.8|6
1631862820000|2021-09-17 07:13:40|9411.1|9401.1|9410.6|9400.6|9411.1|9401.1|9409.8|9399.8|9
1631862830000|2021-09-17 07:13:50|9410.1|9400.1|9408.8|9398.8|9410.1|9400.1|9408.8|9398.8|9
1631862840000|2021-09-17 07:14:00|9409.1|9399.1|9411.5|9401.5|9411.8|9401.8|9409.1|9399.1|12
1631862850000|2021-09-17 07:14:10|9411.3|9401.3|9410.4|9400.4|9411.3|9401.3|9409.9|9399.9|14
1631862860000|2021-09-17 07:14:20|9410.1|9400.1|9410|9400|9410.1|9400.1|9409.9|9399.9|5
1631862870000|2021-09-17 07:14:30|9410.3|9400.3|9410.6|9400.6|9411.8|9401.8|9410.3|9400.3|11
1631862880000|2021-09-17 07:14:40|9410.8|9400.8|9408.9|9398.9|9411.4|9401.4|9408.5|9398.5|8
1631862890000|2021-09-17 07:14:50|9408.8|9398.8|9408.5|9398.5|9409.5|9399.5|9408.5|9398.5|5
1631862900000|2021-09-17 07:15:00|9408.1|9398.1|9406.1|9396.1|9408.1|9398.1|9406.1|9396.1|5
1631862910000|2021-09-17 07:15:10|9406.4|9396.4|9406.9|9396.9|9408.3|9398.3|9406.1|9396.1|14
1631862920000|2021-09-17 07:15:20|9406.8|9396.8|9410.6|9400.6|9411.6|9401.6|9406.8|9396.8|14
1631862930000|2021-09-17 07:15:30|9409.6|9399.6|9410.1|9400.1|9411.3|9401.3|9409.6|9399.6|15
1631862940000|2021-09-17 07:15:40|9410.4|9400.4|9410.9|9400.9|9411.4|9401.4|9409.6|9399.6|17
1631862950000|2021-09-17 07:15:50|9411|9401|9409.5|9399.5|9411.5|9401.5|9409.5|9399.5|8
1631862960000|2021-09-17 07:16:00|9409.6|9399.6|9408|9398|9410.4|9400.4|9408|9398|11
1631862970000|2021-09-17 07:16:10|9407.3|9397.3|9405|9395|9407.3|9397.3|9405|9395|9
1631862980000|2021-09-17 07:16:20|9404.9|9394.9|9405.8|9395.8|9405.8|9395.8|9403.8|9393.8|10
1631862990000|2021-09-17 07:16:30|9406|9396|9407.6|9397.6|9408|9398|9405.8|9395.8|11
1631863000000|2021-09-17 07:16:40|9407.4|9397.4|9407.5|9397.5|9408.5|9398.5|9407.4|9397.4|6
1631863010000|2021-09-17 07:16:50|9407.1|9397.1|9406.8|9396.8|9407.5|9397.5|9406.8|9396.8|12
1631863020000|2021-09-17 07:17:00|9407|9397|9407.6|9397.6|9407.6|9397.6|9404.9|9394.9|11
1631863040000|2021-09-17 07:17:20|9407.4|9397.4|9401.9|9391.9|9407.4|9397.4|9401.6|9391.6|12
1631863050000|2021-09-17 07:17:30|9402|9392|9401.9|9391.9|9402.3|9392.3|9401.9|9391.9|3
1631863060000|2021-09-17 07:17:40|9401.6|9391.6|9401.1|9391.1|9401.6|9391.6|9400.3|9390.3|13
1631863070000|2021-09-17 07:17:50|9400.9|9390.9|9400.3|9390.3|9400.9|9390.9|9400.3|9390.3|4
1631863080000|2021-09-17 07:18:00|9400.5|9390.5|9400.8|9390.8|9401.1|9391.1|9400.3|9390.3|6
1631863090000|2021-09-17 07:18:10|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|9401|9391|3
1631863100000|2021-09-17 07:18:20|9401.3|9391.3|9399.8|9389.8|9401.5|9391.5|9399.5|9389.5|13
1631863110000|2021-09-17 07:18:30|9399.9|9389.9|9400|9390|9400|9390|9399.4|9389.4|4
1631863120000|2021-09-17 07:18:40|9400.8|9390.8|9401.4|9391.4|9402|9392|9400.8|9390.8|8
1631863130000|2021-09-17 07:18:50|9402.3|9392.3|9399.4|9389.4|9402.3|9392.3|9399.3|9389.3|12
1631863140000|2021-09-17 07:19:00|9399.1|9389.1|9396.6|9386.6|9399.1|9389.1|9396.4|9386.4|10
1631863150000|2021-09-17 07:19:10|9396.8|9386.8|9397.6|9387.6|9397.6|9387.6|9396.8|9386.8|4
1631863160000|2021-09-17 07:19:20|9397.8|9387.8|9399|9389|9400|9390|9397.8|9387.8|11
1631863170000|2021-09-17 07:19:30|9399.3|9389.3|9399.1|9389.1|9399.4|9389.4|9399.1|9389.1|3
1631863180000|2021-09-17 07:19:40|9399|9389|9400.6|9390.6|9401.5|9391.5|9398.9|9388.9|10
1631863190000|2021-09-17 07:19:50|9400.9|9390.9|9403.5|9393.5|9403.5|9393.5|9400.9|9390.9|6
1631863200000|2021-09-17 07:20:00|9403.8|9393.8|9402.8|9392.8|9406.3|9396.3|9402.4|9392.4|10
1631863210000|2021-09-17 07:20:10|9402.9|9392.9|9401.3|9391.3|9404.3|9394.3|9401.3|9391.3|8
1631863220000|2021-09-17 07:20:20|9401.4|9391.4|9402.3|9392.3|9402.3|9392.3|9401.1|9391.1|7
1631863230000|2021-09-17 07:20:30|9402.1|9392.1|9401|9391|9403.6|9393.6|9401|9391|13
1631863240000|2021-09-17 07:20:40|9401.9|9391.9|9402.1|9392.1|9403.1|9393.1|9401.8|9391.8|10
1631863250000|2021-09-17 07:20:50|9402.5|9392.5|9402|9392|9402.5|9392.5|9402|9392|3
1631863260000|2021-09-17 07:21:00|9402.1|9392.1|9404.3|9394.3|9405.4|9395.4|9402.1|9392.1|14
1631863270000|2021-09-17 07:21:10|9403.9|9393.9|9404.5|9394.5|9404.5|9394.5|9402.8|9392.8|8
1631863280000|2021-09-17 07:21:20|9404.8|9394.8|9408.3|9398.3|9408.3|9398.3|9404.8|9394.8|17
1631863290000|2021-09-17 07:21:30|9407.6|9397.6|9410.5|9400.5|9410.5|9400.5|9407.5|9397.5|10
1631863300000|2021-09-17 07:21:40|9410.4|9400.4|9409.8|9399.8|9410.4|9400.4|9409|9399|8
1631863310000|2021-09-17 07:21:50|9410|9400|9410.6|9400.6|9410.6|9400.6|9410|9400|3
1631863320000|2021-09-17 07:22:00|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|9410|9400|4
1631863330000|2021-09-17 07:22:10|9409.8|9399.8|9407.9|9397.9|9409.9|9399.9|9407.9|9397.9|5
1631863340000|2021-09-17 07:22:20|9407.6|9397.6|9407.6|9397.6|9408.3|9398.3|9407.3|9397.3|14
1631863350000|2021-09-17 07:22:30|9407.9|9397.9|9407|9397|9407.9|9397.9|9406.3|9396.3|9
1631863360000|2021-09-17 07:22:40|9406.6|9396.6|9412.8|9402.8|9413|9403|9404.4|9394.4|11
1631863370000|2021-09-17 07:22:50|9413|9403|9412.8|9402.8|9413|9403|9412.5|9402.5|6
1631863380000|2021-09-17 07:23:00|9413.3|9403.3|9414.5|9404.5|9414.5|9404.5|9413.3|9403.3|3
1631863400000|2021-09-17 07:23:20|9414.4|9404.4|9413.9|9403.9|9414.4|9404.4|9413.8|9403.8|5
1631863410000|2021-09-17 07:23:30|9414.8|9404.8|9415|9405|9415.6|9405.6|9414.3|9404.3|9
1631863420000|2021-09-17 07:23:40|9415.1|9405.1|9415.5|9405.5|9415.5|9405.5|9415.1|9405.1|2
1631863430000|2021-09-17 07:23:50|9415.6|9405.6|9421.9|9411.9|9421.9|9411.9|9415.6|9405.6|13
1631863440000|2021-09-17 07:24:00|9422|9412|9422.1|9412.1|9422.6|9412.6|9421.9|9411.9|10
1631863450000|2021-09-17 07:24:10|9422.8|9412.8|9421.1|9411.1|9423.5|9413.5|9421.1|9411.1|4
1631863460000|2021-09-17 07:24:20|9420.9|9410.9|9421.9|9411.9|9421.9|9411.9|9420.9|9410.9|7
1631863470000|2021-09-17 07:24:30|9422|9412|9423.8|9413.8|9423.8|9413.8|9422|9412|6
1631863480000|2021-09-17 07:24:40|9424|9414|9428.4|9418.4|9428.8|9418.8|9423.8|9413.8|8
1631863490000|2021-09-17 07:24:50|9428.3|9418.3|9429.3|9419.3|9429.3|9419.3|9428.3|9418.3|6
1631863500000|2021-09-17 07:25:00|9430.8|9420.8|9429.4|9419.4|9430.8|9420.8|9428.5|9418.5|11
1631863510000|2021-09-17 07:25:10|9429.5|9419.5|9429|9419|9430|9420|9429|9419|8
1631863520000|2021-09-17 07:25:20|9427.6|9417.6|9427.5|9417.5|9428.1|9418.1|9427.5|9417.5|9
1631863530000|2021-09-17 07:25:30|9427.4|9417.4|9426.1|9416.1|9427.4|9417.4|9426.1|9416.1|4
1631863540000|2021-09-17 07:25:40|9425.9|9415.9|9424.6|9414.6|9426.1|9416.1|9424.6|9414.6|5
1631863550000|2021-09-17 07:25:50|9424.5|9414.5|9424|9414|9424.5|9414.5|9423.9|9413.9|4
1631863560000|2021-09-17 07:26:00|9423.9|9413.9|9426.3|9416.3|9426.5|9416.5|9423.9|9413.9|6
1631863570000|2021-09-17 07:26:10|9426.9|9416.9|9427.3|9417.3|9427.4|9417.4|9426.9|9416.9|4
1631863580000|2021-09-17 07:26:20|9427.1|9417.1|9426|9416|9427.3|9417.3|9425.6|9415.6|9
1631863590000|2021-09-17 07:26:30|9426.8|9416.8|9426.3|9416.3|9426.8|9416.8|9426.3|9416.3|2
1631863600000|2021-09-17 07:26:40|9426.4|9416.4|9427.3|9417.3|9427.3|9417.3|9426.4|9416.4|2
1631863610000|2021-09-17 07:26:50|9427|9417|9426.6|9416.6|9427|9417|9426.1|9416.1|5
1631863620000|2021-09-17 07:27:00|9426.9|9416.9|9424.9|9414.9|9428|9418|9424.9|9414.9|14
1631863630000|2021-09-17 07:27:10|9424.5|9414.5|9424.5|9414.5|9424.8|9414.8|9424.5|9414.5|3
1631863650000|2021-09-17 07:27:30|9425.3|9415.3|9424.9|9414.9|9425.3|9415.3|9424.9|9414.9|2
1631863660000|2021-09-17 07:27:40|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1631863670000|2021-09-17 07:27:50|9424.9|9414.9|9425.1|9415.1|9425.1|9415.1|9424.9|9414.9|2
1631863680000|2021-09-17 07:28:00|9424.9|9414.9|9425.9|9415.9|9425.9|9415.9|9424.9|9414.9|3
1631863700000|2021-09-17 07:28:20|9425.5|9415.5|9424.6|9414.6|9425.5|9415.5|9424.6|9414.6|3
1631863710000|2021-09-17 07:28:30|9424.9|9414.9|9424.8|9414.8|9425|9415|9424.8|9414.8|3
1631863720000|2021-09-17 07:28:40|9424.5|9414.5|9424.5|9414.5|9425.1|9415.1|9424.5|9414.5|7
1631863730000|2021-09-17 07:28:50|9424.9|9414.9|9426.3|9416.3|9426.6|9416.6|9424.1|9414.1|9
1631863740000|2021-09-17 07:29:00|9426.1|9416.1|9427.1|9417.1|9427.5|9417.5|9426.1|9416.1|9
1631863750000|2021-09-17 07:29:10|9427.4|9417.4|9427.5|9417.5|9427.6|9417.6|9427.1|9417.1|7
1631863760000|2021-09-17 07:29:20|9427.9|9417.9|9429.5|9419.5|9429.5|9419.5|9427.9|9417.9|9
1631863770000|2021-09-17 07:29:30|9429.8|9419.8|9428.1|9418.1|9429.8|9419.8|9428.1|9418.1|6
1631863780000|2021-09-17 07:29:40|9427.4|9417.4|9428|9418|9428|9418|9427.3|9417.3|5
1631863790000|2021-09-17 07:29:50|9428.1|9418.1|9427.8|9417.8|9428.1|9418.1|9426.9|9416.9|10
1631863800000|2021-09-17 07:30:00|9428|9418|9427.1|9417.1|9428.1|9418.1|9426.4|9416.4|14
1631863810000|2021-09-17 07:30:10|9427.3|9417.3|9426.3|9416.3|9428.1|9418.1|9426.3|9416.3|10
1631863820000|2021-09-17 07:30:20|9426.6|9416.6|9426|9416|9427.1|9417.1|9425.8|9415.8|7
1631863830000|2021-09-17 07:30:30|9426.1|9416.1|9426.6|9416.6|9428.6|9418.6|9426.1|9416.1|8
1631863840000|2021-09-17 07:30:40|9426.4|9416.4|9426.1|9416.1|9427.9|9417.9|9426.1|9416.1|10
1631863850000|2021-09-17 07:30:50|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|9426.1|9416.1|4
1631863860000|2021-09-17 07:31:00|9426.5|9416.5|9426|9416|9426.5|9416.5|9426|9416|5
1631863870000|2021-09-17 07:31:10|9426.1|9416.1|9426.1|9416.1|9426.6|9416.6|9426.1|9416.1|7
1631863880000|2021-09-17 07:31:20|9426.3|9416.3|9424.1|9414.1|9426.3|9416.3|9424.1|9414.1|8
1631863890000|2021-09-17 07:31:30|9424|9414|9424|9414|9424.4|9414.4|9424|9414|3
1631863900000|2021-09-17 07:31:40|9423.9|9413.9|9421.9|9411.9|9423.9|9413.9|9421.9|9411.9|4
1631863910000|2021-09-17 07:31:50|9421.5|9411.5|9419.5|9409.5|9421.5|9411.5|9419.5|9409.5|11
1631863920000|2021-09-17 07:32:00|9419.3|9409.3|9418.8|9408.8|9419.3|9409.3|9417.4|9407.4|8
1631863930000|2021-09-17 07:32:10|9419.3|9409.3|9418.5|9408.5|9419.9|9409.9|9418.5|9408.5|7
1631863940000|2021-09-17 07:32:20|9418.3|9408.3|9418.6|9408.6|9419.1|9409.1|9417.9|9407.9|14
1631863950000|2021-09-17 07:32:30|9419.4|9409.4|9415|9405|9419.4|9409.4|9414.8|9404.8|9
1631863960000|2021-09-17 07:32:40|9415.4|9405.4|9414.4|9404.4|9415.4|9405.4|9414.4|9404.4|6
1631863970000|2021-09-17 07:32:50|9414.3|9404.3|9413.3|9403.3|9414.3|9404.3|9413|9403|6
1631863980000|2021-09-17 07:33:00|9413.5|9403.5|9417.5|9407.5|9417.5|9407.5|9413.5|9403.5|8
1631863990000|2021-09-17 07:33:10|9417.6|9407.6|9418|9408|9418.3|9408.3|9417.6|9407.6|3
1631864000000|2021-09-17 07:33:20|9416.5|9406.5|9416.3|9406.3|9416.5|9406.5|9414.5|9404.5|6
1631864010000|2021-09-17 07:33:30|9416.1|9406.1|9416.3|9406.3|9416.3|9406.3|9414.6|9404.6|4
1631864020000|2021-09-17 07:33:40|9416.8|9406.8|9417.5|9407.5|9418.1|9408.1|9416.5|9406.5|6
1631864030000|2021-09-17 07:33:50|9416.5|9406.5|9415.3|9405.3|9417.6|9407.6|9415.3|9405.3|5
1631864040000|2021-09-17 07:34:00|9415|9405|9414.9|9404.9|9415|9405|9414.1|9404.1|11
1631864050000|2021-09-17 07:34:10|9416.1|9406.1|9416.3|9406.3|9416.3|9406.3|9415.9|9405.9|8
1631864060000|2021-09-17 07:34:20|9416|9406|9415.4|9405.4|9416|9406|9414.9|9404.9|8
1631864070000|2021-09-17 07:34:30|9415.1|9405.1|9415.9|9405.9|9415.9|9405.9|9415.1|9405.1|5
1631864080000|2021-09-17 07:34:40|9416.1|9406.1|9415.8|9405.8|9416.1|9406.1|9414.9|9404.9|6
1631864090000|2021-09-17 07:34:50|9416.1|9406.1|9415.8|9405.8|9416.1|9406.1|9415.8|9405.8|3
1631864100000|2021-09-17 07:35:00|9415.6|9405.6|9415.4|9405.4|9415.6|9405.6|9415.1|9405.1|8
1631864110000|2021-09-17 07:35:10|9415.6|9405.6|9414.1|9404.1|9416.1|9406.1|9413.9|9403.9|7
1631864120000|2021-09-17 07:35:20|9413.9|9403.9|9410|9400|9413.9|9403.9|9410|9400|7
1631864130000|2021-09-17 07:35:30|9409.8|9399.8|9412.4|9402.4|9412.4|9402.4|9409.6|9399.6|7
1631864140000|2021-09-17 07:35:40|9412.9|9402.9|9413.3|9403.3|9413.5|9403.5|9412.9|9402.9|5
1631864150000|2021-09-17 07:35:50|9413|9403|9412.6|9402.6|9413.1|9403.1|9412.6|9402.6|4
1631864160000|2021-09-17 07:36:00|9412.1|9402.1|9411.4|9401.4|9412.1|9402.1|9410.9|9400.9|7
1631864170000|2021-09-17 07:36:10|9411.3|9401.3|9411.3|9401.3|9412.5|9402.5|9411|9401|10
1631864180000|2021-09-17 07:36:20|9411.4|9401.4|9413.5|9403.5|9413.5|9403.5|9411.4|9401.4|6
1631864190000|2021-09-17 07:36:30|9413.4|9403.4|9413.4|9403.4|9413.4|9403.4|9413.4|9403.4|1
1631864200000|2021-09-17 07:36:40|9413.5|9403.5|9417.1|9407.1|9417.5|9407.5|9413.5|9403.5|5
1631864210000|2021-09-17 07:36:50|9417.4|9407.4|9421.3|9411.3|9421.3|9411.3|9417.4|9407.4|9
1631864220000|2021-09-17 07:37:00|9421|9411|9420.9|9410.9|9421|9411|9419.5|9409.5|7
1631864230000|2021-09-17 07:37:10|9421.3|9411.3|9420.4|9410.4|9421.5|9411.5|9420.3|9410.3|10
1631864240000|2021-09-17 07:37:20|9420|9410|9420.9|9410.9|9422|9412|9419.5|9409.5|10
1631864250000|2021-09-17 07:37:30|9420.6|9410.6|9419.3|9409.3|9420.9|9410.9|9419.3|9409.3|6
1631864260000|2021-09-17 07:37:40|9419.9|9409.9|9420.1|9410.1|9421|9411|9419.8|9409.8|9
1631864270000|2021-09-17 07:37:50|9420|9410|9419.8|9409.8|9420|9410|9419.3|9409.3|7
1631864280000|2021-09-17 07:38:00|9419.1|9409.1|9420|9410|9420|9410|9419.1|9409.1|5
1631864290000|2021-09-17 07:38:10|9420.5|9410.5|9421.6|9411.6|9421.8|9411.8|9420.5|9410.5|6
1631864300000|2021-09-17 07:38:20|9421.4|9411.4|9421.4|9411.4|9421.8|9411.8|9420.9|9410.9|7
1631864310000|2021-09-17 07:38:30|9421.1|9411.1|9420.6|9410.6|9421.5|9411.5|9420.6|9410.6|6
1631864330000|2021-09-17 07:38:50|9420.8|9410.8|9421.9|9411.9|9421.9|9411.9|9420.8|9410.8|3
1631864340000|2021-09-17 07:39:00|9421.6|9411.6|9421|9411|9421.6|9411.6|9421|9411|3
1631864350000|2021-09-17 07:39:10|9421.6|9411.6|9421.3|9411.3|9421.6|9411.6|9421|9411|4
1631864360000|2021-09-17 07:39:20|9421|9411|9420.6|9410.6|9421|9411|9420.6|9410.6|3
1631864370000|2021-09-17 07:39:30|9420.4|9410.4|9419|9409|9420.4|9410.4|9419|9409|7
1631864380000|2021-09-17 07:39:40|9418.6|9408.6|9418.3|9408.3|9418.9|9408.9|9418.3|9408.3|5
1631864390000|2021-09-17 07:39:50|9418.9|9408.9|9420.1|9410.1|9420.3|9410.3|9418.9|9408.9|6
1631864400000|2021-09-17 07:40:00|9418.5|9408.5|9417.3|9407.3|9418.5|9408.5|9417.3|9407.3|7
1631864410000|2021-09-17 07:40:10|9417|9407|9417.3|9407.3|9417.3|9407.3|9417|9407|2
1631864420000|2021-09-17 07:40:20|9417.1|9407.1|9416|9406|9417.1|9407.1|9416|9406|6
1631864430000|2021-09-17 07:40:30|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|1
1631864440000|2021-09-17 07:40:40|9416|9406|9419|9409|9419.3|9409.3|9416|9406|7
1631864450000|2021-09-17 07:40:50|9419.3|9409.3|9419.1|9409.1|9419.3|9409.3|9419|9409|4
1631864460000|2021-09-17 07:41:00|9419.3|9409.3|9419.4|9409.4|9419.5|9409.5|9419.3|9409.3|3
1631864470000|2021-09-17 07:41:10|9419.1|9409.1|9419.3|9409.3|9419.3|9409.3|9419.1|9409.1|2
1631864480000|2021-09-17 07:41:20|9419.4|9409.4|9421.4|9411.4|9421.8|9411.8|9417.5|9407.5|11
1631864490000|2021-09-17 07:41:30|9421.6|9411.6|9424.3|9414.3|9424.3|9414.3|9421.6|9411.6|8
1631864510000|2021-09-17 07:41:50|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1631864520000|2021-09-17 07:42:00|9424.6|9414.6|9422.9|9412.9|9427.1|9417.1|9422.9|9412.9|9
1631864530000|2021-09-17 07:42:10|9423.1|9413.1|9424.5|9414.5|9424.9|9414.9|9423.1|9413.1|8
1631864540000|2021-09-17 07:42:20|9424.8|9414.8|9424.5|9414.5|9424.8|9414.8|9424.5|9414.5|2
1631864550000|2021-09-17 07:42:30|9423.8|9413.8|9422.8|9412.8|9423.8|9413.8|9422.8|9412.8|4
1631864560000|2021-09-17 07:42:40|9422.9|9412.9|9423|9413|9423|9413|9422.9|9412.9|2
1631864570000|2021-09-17 07:42:50|9422.9|9412.9|9421.5|9411.5|9422.9|9412.9|9421.5|9411.5|5
1631864580000|2021-09-17 07:43:00|9421.1|9411.1|9421.5|9411.5|9421.5|9411.5|9421.1|9411.1|2
1631864590000|2021-09-17 07:43:10|9421.6|9411.6|9423|9413|9423|9413|9421.6|9411.6|3
1631864600000|2021-09-17 07:43:20|9423.9|9413.9|9424.8|9414.8|9424.8|9414.8|9423.9|9413.9|7
1631864620000|2021-09-17 07:43:40|9424.6|9414.6|9422.8|9412.8|9424.6|9414.6|9422.8|9412.8|2
1631864630000|2021-09-17 07:43:50|9423.4|9413.4|9423.8|9413.8|9423.9|9413.9|9423.4|9413.4|8
1631864640000|2021-09-17 07:44:00|9423.5|9413.5|9422.9|9412.9|9423.5|9413.5|9422|9412|7
1631864650000|2021-09-17 07:44:10|9423|9413|9423.1|9413.1|9423.3|9413.3|9422.9|9412.9|5
1631864660000|2021-09-17 07:44:20|9423.3|9413.3|9424.8|9414.8|9424.8|9414.8|9423.3|9413.3|5
1631864670000|2021-09-17 07:44:30|9426|9416|9426|9416|9426|9416|9425.8|9415.8|3
1631864680000|2021-09-17 07:44:40|9426.3|9416.3|9425.8|9415.8|9426.9|9416.9|9425.6|9415.6|6
1631864690000|2021-09-17 07:44:50|9425.5|9415.5|9424.8|9414.8|9425.5|9415.5|9424.1|9414.1|6
1631864700000|2021-09-17 07:45:00|9424.6|9414.6|9425|9415|9425|9415|9424.6|9414.6|4
1631864710000|2021-09-17 07:45:10|9424.9|9414.9|9422.8|9412.8|9424.9|9414.9|9422.8|9412.8|9
1631864720000|2021-09-17 07:45:20|9423.1|9413.1|9422.1|9412.1|9423.1|9413.1|9421.4|9411.4|9
1631864730000|2021-09-17 07:45:30|9422.3|9412.3|9422.8|9412.8|9422.8|9412.8|9422.3|9412.3|4
1631864740000|2021-09-17 07:45:40|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|1
1631864750000|2021-09-17 07:45:50|9422.3|9412.3|9421.3|9411.3|9422.3|9412.3|9421.1|9411.1|5
1631864760000|2021-09-17 07:46:00|9421.5|9411.5|9421|9411|9421.8|9411.8|9421|9411|6
1631864770000|2021-09-17 07:46:10|9420|9410|9419.4|9409.4|9420|9410|9418.9|9408.9|5
1631864780000|2021-09-17 07:46:20|9421|9411|9420.8|9410.8|9421|9411|9420.8|9410.8|2
1631864790000|2021-09-17 07:46:30|9422.3|9412.3|9424.8|9414.8|9424.9|9414.9|9422.3|9412.3|7
1631864800000|2021-09-17 07:46:40|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|1
1631864810000|2021-09-17 07:46:50|9424.3|9414.3|9423.3|9413.3|9424.8|9414.8|9422.1|9412.1|11
1631864820000|2021-09-17 07:47:00|9422|9412|9421.4|9411.4|9422.4|9412.4|9421|9411|11
1631864830000|2021-09-17 07:47:10|9421.3|9411.3|9420.5|9410.5|9421.3|9411.3|9420.5|9410.5|2
1631864840000|2021-09-17 07:47:20|9420.1|9410.1|9420.1|9410.1|9420.3|9410.3|9419.9|9409.9|5
1631864850000|2021-09-17 07:47:30|9419.6|9409.6|9416|9406|9419.6|9409.6|9416|9406|7
1631864860000|2021-09-17 07:47:40|9416.3|9406.3|9419.3|9409.3|9420|9410|9416.3|9406.3|9
1631864870000|2021-09-17 07:47:50|9418.1|9408.1|9416.6|9406.6|9418.1|9408.1|9416.4|9406.4|6
1631864880000|2021-09-17 07:48:00|9416.8|9406.8|9416.6|9406.6|9416.8|9406.8|9416.1|9406.1|9
1631864890000|2021-09-17 07:48:10|9416.9|9406.9|9415.8|9405.8|9416.9|9406.9|9415.8|9405.8|7
1631864900000|2021-09-17 07:48:20|9416.1|9406.1|9415.1|9405.1|9416.3|9406.3|9415.1|9405.1|5
1631864910000|2021-09-17 07:48:30|9414.6|9404.6|9414.3|9404.3|9414.6|9404.6|9414.3|9404.3|3
1631864920000|2021-09-17 07:48:40|9413.5|9403.5|9413.8|9403.8|9414.8|9404.8|9413.3|9403.3|10
1631864930000|2021-09-17 07:48:50|9414|9404|9414.3|9404.3|9414.3|9404.3|9414|9404|3
1631864940000|2021-09-17 07:49:00|9414.1|9404.1|9414.5|9404.5|9414.5|9404.5|9414|9404|4
1631864950000|2021-09-17 07:49:10|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|1
1631864960000|2021-09-17 07:49:20|9414.5|9404.5|9414.3|9404.3|9414.5|9404.5|9414.3|9404.3|2
1631864970000|2021-09-17 07:49:30|9414.1|9404.1|9414.5|9404.5|9414.5|9404.5|9414.1|9404.1|3
1631864980000|2021-09-17 07:49:40|9415|9405|9417|9407|9417|9407|9415|9405|10
1631864990000|2021-09-17 07:49:50|9416.8|9406.8|9418.9|9408.9|9419|9409|9416.6|9406.6|6
1631865000000|2021-09-17 07:50:00|9418.6|9408.6|9418.9|9408.9|9419.3|9409.3|9417.3|9407.3|11
1631865010000|2021-09-17 07:50:10|9419|9409|9418.4|9408.4|9419|9409|9418.4|9408.4|4
1631865020000|2021-09-17 07:50:20|9418.6|9408.6|9418.4|9408.4|9418.6|9408.6|9418.4|9408.4|2
1631865030000|2021-09-17 07:50:30|9418.5|9408.5|9418.3|9408.3|9418.9|9408.9|9418.3|9408.3|3
1631865040000|2021-09-17 07:50:40|9417.6|9407.6|9416.9|9406.9|9417.6|9407.6|9416.8|9406.8|3
1631865050000|2021-09-17 07:50:50|9417.4|9407.4|9416.4|9406.4|9417.4|9407.4|9416.1|9406.1|7
1631865060000|2021-09-17 07:51:00|9416.6|9406.6|9417.5|9407.5|9417.6|9407.6|9416.6|9406.6|9
1631865070000|2021-09-17 07:51:10|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1631865080000|2021-09-17 07:51:20|9417.6|9407.6|9417.8|9407.8|9417.8|9407.8|9417.6|9407.6|4
1631865090000|2021-09-17 07:51:30|9418.4|9408.4|9421.5|9411.5|9421.5|9411.5|9418.4|9408.4|5
1631865100000|2021-09-17 07:51:40|9421.6|9411.6|9426.3|9416.3|9426.4|9416.4|9421.6|9411.6|9
1631865110000|2021-09-17 07:51:50|9426.1|9416.1|9425.4|9415.4|9426.1|9416.1|9425.1|9415.1|9
1631865120000|2021-09-17 07:52:00|9425.6|9415.6|9425.4|9415.4|9425.6|9415.6|9425|9415|7
1631865130000|2021-09-17 07:52:10|9425.6|9415.6|9426.5|9416.5|9426.5|9416.5|9425|9415|13
1631865140000|2021-09-17 07:52:20|9426.9|9416.9|9427.1|9417.1|9427.4|9417.4|9426.4|9416.4|11
1631865150000|2021-09-17 07:52:30|9427.4|9417.4|9427.3|9417.3|9427.9|9417.9|9426.9|9416.9|12
1631865160000|2021-09-17 07:52:40|9427.5|9417.5|9432.1|9422.1|9432.5|9422.5|9427.5|9417.5|13
1631865170000|2021-09-17 07:52:50|9432|9422|9432.4|9422.4|9432.5|9422.5|9431.9|9421.9|6
1631865180000|2021-09-17 07:53:00|9431.9|9421.9|9436.3|9426.3|9437.1|9427.1|9431.9|9421.9|12
1631865190000|2021-09-17 07:53:10|9436|9426|9438.3|9428.3|9439|9429|9436|9426|16
1631865200000|2021-09-17 07:53:20|9438.6|9428.6|9435.8|9425.8|9439.1|9429.1|9435.8|9425.8|11
1631865210000|2021-09-17 07:53:30|9436|9426|9428.9|9418.9|9436|9426|9428.4|9418.4|6
1631865220000|2021-09-17 07:53:40|9430.4|9420.4|9429.5|9419.5|9430.8|9420.8|9429.5|9419.5|9
1631865230000|2021-09-17 07:53:50|9429.3|9419.3|9430.4|9420.4|9430.6|9420.6|9428.1|9418.1|5
1631865240000|2021-09-17 07:54:00|9430.6|9420.6|9431.3|9421.3|9431.5|9421.5|9430|9420|10
1631865250000|2021-09-17 07:54:10|9432|9422|9434.1|9424.1|9434.1|9424.1|9432|9422|9
1631865260000|2021-09-17 07:54:20|9435.4|9425.4|9433|9423|9435.8|9425.8|9433|9423|7
1631865270000|2021-09-17 07:54:30|9433.1|9423.1|9431.6|9421.6|9434.9|9424.9|9430.5|9420.5|12
1631865280000|2021-09-17 07:54:40|9431.8|9421.8|9431.6|9421.6|9431.8|9421.8|9431.4|9421.4|5
1631865290000|2021-09-17 07:54:50|9431.8|9421.8|9431.6|9421.6|9432.4|9422.4|9431.3|9421.3|7
1631865300000|2021-09-17 07:55:00|9431.4|9421.4|9428.4|9418.4|9431.4|9421.4|9428.4|9418.4|5
1631865310000|2021-09-17 07:55:10|9428.3|9418.3|9427.8|9417.8|9428.5|9418.5|9427.8|9417.8|5
1631865320000|2021-09-17 07:55:20|9427.5|9417.5|9426.3|9416.3|9427.5|9417.5|9426.3|9416.3|6
1631865330000|2021-09-17 07:55:30|9425.6|9415.6|9423.5|9413.5|9426|9416|9423.5|9413.5|9
1631865340000|2021-09-17 07:55:40|9423.3|9413.3|9426.9|9416.9|9426.9|9416.9|9423|9413|15
1631865350000|2021-09-17 07:55:50|9426.6|9416.6|9426|9416|9426.6|9416.6|9425.1|9415.1|12
1631865360000|2021-09-17 07:56:00|9426.1|9416.1|9425.1|9415.1|9426.3|9416.3|9424.4|9414.4|13
1631865370000|2021-09-17 07:56:10|9425.4|9415.4|9423.8|9413.8|9425.4|9415.4|9423.8|9413.8|8
1631865380000|2021-09-17 07:56:20|9423.9|9413.9|9423.8|9413.8|9424.1|9414.1|9423.8|9413.8|4
1631865390000|2021-09-17 07:56:30|9424.1|9414.1|9421.5|9411.5|9424.1|9414.1|9421.4|9411.4|11
1631865400000|2021-09-17 07:56:40|9420.4|9410.4|9420.8|9410.8|9421.6|9411.6|9420.4|9410.4|16
1631865410000|2021-09-17 07:56:50|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|9420.1|9410.1|6
1631865420000|2021-09-17 07:57:00|9421|9411|9422.3|9412.3|9422.3|9412.3|9421|9411|4
1631865430000|2021-09-17 07:57:10|9421.4|9411.4|9419.4|9409.4|9421.5|9411.5|9419.4|9409.4|8
1631865440000|2021-09-17 07:57:20|9419.1|9409.1|9421.4|9411.4|9421.4|9411.4|9419.1|9409.1|4
1631865450000|2021-09-17 07:57:30|9421.9|9411.9|9421.8|9411.8|9421.9|9411.9|9421.8|9411.8|2
1631865460000|2021-09-17 07:57:40|9420.6|9410.6|9419.5|9409.5|9420.6|9410.6|9419.3|9409.3|12
1631865470000|2021-09-17 07:57:50|9419|9409|9417.8|9407.8|9420.1|9410.1|9417|9407|11
1631865480000|2021-09-17 07:58:00|9417.9|9407.9|9417.5|9407.5|9418.1|9408.1|9417.5|9407.5|5
1631865490000|2021-09-17 07:58:10|9417.8|9407.8|9415.4|9405.4|9417.8|9407.8|9415.4|9405.4|9
1631865500000|2021-09-17 07:58:20|9415.3|9405.3|9414.6|9404.6|9415.4|9405.4|9414.6|9404.6|5
1631865510000|2021-09-17 07:58:30|9414.5|9404.5|9414.4|9404.4|9414.5|9404.5|9414.4|9404.4|2
1631865520000|2021-09-17 07:58:40|9414.5|9404.5|9412.5|9402.5|9414.5|9404.5|9412.5|9402.5|10
1631865530000|2021-09-17 07:58:50|9411.9|9401.9|9414.5|9404.5|9414.5|9404.5|9411.9|9401.9|4
1631865540000|2021-09-17 07:59:00|9414.6|9404.6|9412.5|9402.5|9414.6|9404.6|9412.5|9402.5|6
1631865550000|2021-09-17 07:59:10|9412.8|9402.8|9412.5|9402.5|9412.8|9402.8|9412.5|9402.5|2
1631865560000|2021-09-17 07:59:20|9412.8|9402.8|9413|9403|9413|9403|9412.5|9402.5|6
1631865570000|2021-09-17 07:59:30|9413.3|9403.3|9414|9404|9414|9404|9413.3|9403.3|4
1631865580000|2021-09-17 07:59:40|9413.6|9403.6|9412.8|9402.8|9413.6|9403.6|9412.8|9402.8|2
1631865590000|2021-09-17 07:59:50|9412.5|9402.5|9412.8|9402.8|9412.8|9402.8|9412.4|9402.4|5
1631865600000|2021-09-17 08:00:00|9412.9|9402.9|9413.6|9403.6|9415|9405|9412.9|9402.9|13
1631865610000|2021-09-17 08:00:10|9413|9403|9406.5|9396.5|9413|9403|9406.5|9396.5|17
1631865620000|2021-09-17 08:00:20|9406.1|9396.1|9404.5|9394.5|9406.1|9396.1|9402.9|9392.9|16
1631865630000|2021-09-17 08:00:30|9404.6|9394.6|9406.5|9396.5|9406.6|9396.6|9404.3|9394.3|8
1631865640000|2021-09-17 08:00:40|9406.4|9396.4|9402.9|9392.9|9406.4|9396.4|9402.9|9392.9|8
1631865650000|2021-09-17 08:00:50|9402.6|9392.6|9407.5|9397.5|9407.5|9397.5|9402.4|9392.4|10
1631865660000|2021-09-17 08:01:00|9407.3|9397.3|9404.9|9394.9|9407.5|9397.5|9404.1|9394.1|14
1631865670000|2021-09-17 08:01:10|9404.6|9394.6|9404.6|9394.6|9404.6|9394.6|9404.4|9394.4|3
1631865680000|2021-09-17 08:01:20|9404.9|9394.9|9404.1|9394.1|9404.9|9394.9|9404.1|9394.1|4
1631865690000|2021-09-17 08:01:30|9404.4|9394.4|9405.6|9395.6|9406.6|9396.6|9404.4|9394.4|5
1631865700000|2021-09-17 08:01:40|9404.1|9394.1|9403.1|9393.1|9404.1|9394.1|9402.6|9392.6|8
1631865710000|2021-09-17 08:01:50|9402.9|9392.9|9401.8|9391.8|9402.9|9392.9|9401.5|9391.5|5
1631865720000|2021-09-17 08:02:00|9402.3|9392.3|9402.9|9392.9|9404|9394|9402.3|9392.3|7
1631865730000|2021-09-17 08:02:10|9403|9393|9398.6|9388.6|9403|9393|9398.6|9388.6|7
1631865740000|2021-09-17 08:02:20|9398.4|9388.4|9398.3|9388.3|9398.6|9388.6|9397.4|9387.4|11
1631865750000|2021-09-17 08:02:30|9398.4|9388.4|9401.9|9391.9|9401.9|9391.9|9398.4|9388.4|10
1631865760000|2021-09-17 08:02:40|9401.6|9391.6|9402|9392|9403.9|9393.9|9401.4|9391.4|8
1631865770000|2021-09-17 08:02:50|9402.1|9392.1|9403.1|9393.1|9403.4|9393.4|9402.1|9392.1|5
1631865780000|2021-09-17 08:03:00|9403.4|9393.4|9406.6|9396.6|9406.6|9396.6|9403.1|9393.1|11
1631865790000|2021-09-17 08:03:10|9406.9|9396.9|9401|9391|9408|9398|9401|9391|11
1631865800000|2021-09-17 08:03:20|9401.1|9391.1|9409.6|9399.6|9410.6|9400.6|9401|9391|12
1631865810000|2021-09-17 08:03:30|9409.4|9399.4|9410|9400|9410|9400|9409.4|9399.4|3
1631865820000|2021-09-17 08:03:40|9410.1|9400.1|9413.6|9403.6|9415|9405|9410.1|9400.1|5
1631865830000|2021-09-17 08:03:50|9413.9|9403.9|9412.8|9402.8|9414.5|9404.5|9412.8|9402.8|11
1631865840000|2021-09-17 08:04:00|9413|9403|9412.6|9402.6|9413.4|9403.4|9412.6|9402.6|10
1631865850000|2021-09-17 08:04:10|9412.9|9402.9|9412.5|9402.5|9412.9|9402.9|9410.8|9400.8|8
1631865860000|2021-09-17 08:04:20|9412.3|9402.3|9410.5|9400.5|9412.3|9402.3|9410.5|9400.5|7
1631865870000|2021-09-17 08:04:30|9410.9|9400.9|9411.1|9401.1|9411.1|9401.1|9410.5|9400.5|5
1631865880000|2021-09-17 08:04:40|9410.9|9400.9|9410.1|9400.1|9410.9|9400.9|9410.1|9400.1|4
1631865890000|2021-09-17 08:04:50|9409.6|9399.6|9408.9|9398.9|9409.6|9399.6|9408.9|9398.9|4
1631865900000|2021-09-17 08:05:00|9408|9398|9405.5|9395.5|9408.1|9398.1|9405.5|9395.5|12
1631865910000|2021-09-17 08:05:10|9405.6|9395.6|9402.3|9392.3|9405.6|9395.6|9402.3|9392.3|11
1631865920000|2021-09-17 08:05:20|9402|9392|9402.3|9392.3|9402.3|9392.3|9401.8|9391.8|5
1631865930000|2021-09-17 08:05:30|9402.4|9392.4|9402.5|9392.5|9402.6|9392.6|9402.4|9392.4|3
1631865960000|2021-09-17 08:06:00|9402.8|9392.8|9402.6|9392.6|9406|9396|9402.5|9392.5|10
1631865970000|2021-09-17 08:06:10|9402.5|9392.5|9401.8|9391.8|9402.5|9392.5|9401.8|9391.8|4
1631865980000|2021-09-17 08:06:20|9401.5|9391.5|9402.3|9392.3|9402.3|9392.3|9399.8|9389.8|12
1631865990000|2021-09-17 08:06:30|9402.5|9392.5|9406.5|9396.5|9406.9|9396.9|9402.5|9392.5|4
1631866000000|2021-09-17 08:06:40|9406.6|9396.6|9408.3|9398.3|9408.3|9398.3|9406.6|9396.6|6
1631866010000|2021-09-17 08:06:50|9408.1|9398.1|9408.1|9398.1|9408.1|9398.1|9406.4|9396.4|12
1631866020000|2021-09-17 08:07:00|9408.3|9398.3|9410.6|9400.6|9410.8|9400.8|9408.3|9398.3|13
1631866030000|2021-09-17 08:07:10|9411.6|9401.6|9412.4|9402.4|9412.4|9402.4|9411.4|9401.4|7
1631866040000|2021-09-17 08:07:20|9413.1|9403.1|9413.8|9403.8|9414.1|9404.1|9413.1|9403.1|6
1631866050000|2021-09-17 08:07:30|9413.9|9403.9|9415.5|9405.5|9418|9408|9413.8|9403.8|15
1631866060000|2021-09-17 08:07:40|9415.6|9405.6|9413.5|9403.5|9416.5|9406.5|9413.5|9403.5|14
1631866070000|2021-09-17 08:07:50|9414.1|9404.1|9414.3|9404.3|9415.5|9405.5|9413.8|9403.8|8
1631866080000|2021-09-17 08:08:00|9414.6|9404.6|9415.6|9405.6|9415.6|9405.6|9413.8|9403.8|15
1631866090000|2021-09-17 08:08:10|9415.9|9405.9|9418.5|9408.5|9418.6|9408.6|9415.9|9405.9|8
1631866100000|2021-09-17 08:08:20|9418.3|9408.3|9416.4|9406.4|9418.3|9408.3|9416.1|9406.1|5
1631866110000|2021-09-17 08:08:30|9416.6|9406.6|9416.3|9406.3|9416.6|9406.6|9416.1|9406.1|6
1631866120000|2021-09-17 08:08:40|9415|9405|9413.6|9403.6|9415.4|9405.4|9413.4|9403.4|10
1631866130000|2021-09-17 08:08:50|9413.8|9403.8|9415.4|9405.4|9415.5|9405.5|9413.8|9403.8|7
1631866140000|2021-09-17 08:09:00|9415.5|9405.5|9415.6|9405.6|9416.1|9406.1|9415.5|9405.5|8
1631866150000|2021-09-17 08:09:10|9415.4|9405.4|9415.5|9405.5|9415.5|9405.5|9415.1|9405.1|4
1631866160000|2021-09-17 08:09:20|9415.4|9405.4|9414.8|9404.8|9415.4|9405.4|9413.8|9403.8|8
1631866170000|2021-09-17 08:09:30|9413.8|9403.8|9412.6|9402.6|9413.9|9403.9|9412|9402|9
1631866180000|2021-09-17 08:09:40|9412|9402|9412.8|9402.8|9413.4|9403.4|9411.4|9401.4|7
1631866190000|2021-09-17 08:09:50|9412.5|9402.5|9413.3|9403.3|9413.3|9403.3|9412.1|9402.1|6
1631866200000|2021-09-17 08:10:00|9413.1|9403.1|9412.4|9402.4|9413.1|9403.1|9412.1|9402.1|7
1631866210000|2021-09-17 08:10:10|9412.6|9402.6|9412.9|9402.9|9412.9|9402.9|9412.4|9402.4|5
1631866220000|2021-09-17 08:10:20|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|1
1631866230000|2021-09-17 08:10:30|9413.3|9403.3|9414.9|9404.9|9416.3|9406.3|9413.3|9403.3|7
1631866240000|2021-09-17 08:10:40|9415|9405|9417.9|9407.9|9417.9|9407.9|9415|9405|8
1631866250000|2021-09-17 08:10:50|9417.6|9407.6|9414.8|9404.8|9417.6|9407.6|9414.8|9404.8|10
1631866260000|2021-09-17 08:11:00|9414.5|9404.5|9413.1|9403.1|9414.5|9404.5|9413|9403|14
1631866270000|2021-09-17 08:11:10|9412.6|9402.6|9409.9|9399.9|9412.8|9402.8|9409.9|9399.9|8
1631866280000|2021-09-17 08:11:20|9409.5|9399.5|9409|9399|9409.5|9399.5|9408.5|9398.5|6
1631866290000|2021-09-17 08:11:30|9409.1|9399.1|9410.4|9400.4|9411.5|9401.5|9409|9399|13
1631866300000|2021-09-17 08:11:40|9409.8|9399.8|9410.5|9400.5|9411|9401|9409.8|9399.8|6
1631866310000|2021-09-17 08:11:50|9410.6|9400.6|9409.6|9399.6|9410.8|9400.8|9409.5|9399.5|10
1631866320000|2021-09-17 08:12:00|9409.4|9399.4|9409.5|9399.5|9409.6|9399.6|9408.5|9398.5|12
1631866330000|2021-09-17 08:12:10|9409.3|9399.3|9409|9399|9409.3|9399.3|9409|9399|2
1631866340000|2021-09-17 08:12:20|9408.8|9398.8|9406.3|9396.3|9408.8|9398.8|9406.3|9396.3|6
1631866350000|2021-09-17 08:12:30|9406|9396|9408.8|9398.8|9408.9|9398.9|9405.3|9395.3|12
1631866360000|2021-09-17 08:12:40|9409|9399|9413.4|9403.4|9413.4|9403.4|9409|9399|2
1631866370000|2021-09-17 08:12:50|9413.5|9403.5|9414.6|9404.6|9414.6|9404.6|9413.5|9403.5|6
1631866380000|2021-09-17 08:13:00|9415.8|9405.8|9418.8|9408.8|9419.1|9409.1|9414.8|9404.8|16
1631866390000|2021-09-17 08:13:10|9418.6|9408.6|9427.8|9417.8|9428|9418|9418.6|9408.6|16
1631866400000|2021-09-17 08:13:20|9427.3|9417.3|9423.6|9413.6|9427.3|9417.3|9423|9413|10
1631866410000|2021-09-17 08:13:30|9423.9|9413.9|9424.9|9414.9|9424.9|9414.9|9422.8|9412.8|13
1631866420000|2021-09-17 08:13:40|9424.4|9414.4|9423.9|9413.9|9424.8|9414.8|9423.8|9413.8|12
1631866430000|2021-09-17 08:13:50|9423.8|9413.8|9423.9|9413.9|9425.1|9415.1|9423.3|9413.3|15
1631866440000|2021-09-17 08:14:00|9424.4|9414.4|9423.3|9413.3|9424.4|9414.4|9423|9413|14
1631866450000|2021-09-17 08:14:10|9422.6|9412.6|9426.3|9416.3|9426.3|9416.3|9422.3|9412.3|15
1631866460000|2021-09-17 08:14:20|9427.4|9417.4|9429|9419|9429.5|9419.5|9427.4|9417.4|13
1631866470000|2021-09-17 08:14:30|9429.3|9419.3|9428.5|9418.5|9430.6|9420.6|9428.5|9418.5|17
1631866480000|2021-09-17 08:14:40|9428.6|9418.6|9429.6|9419.6|9430.4|9420.4|9428.6|9418.6|8
1631866490000|2021-09-17 08:14:50|9426.6|9416.6|9426.1|9416.1|9427.3|9417.3|9424.4|9414.4|18
1631866500000|2021-09-17 08:15:00|9425.6|9415.6|9431.3|9421.3|9431.3|9421.3|9425.6|9415.6|13
1631866510000|2021-09-17 08:15:10|9431.5|9421.5|9430.3|9420.3|9431.8|9421.8|9430.3|9420.3|5
1631866520000|2021-09-17 08:15:20|9430|9420|9427|9417|9430|9420|9426.9|9416.9|10
1631866530000|2021-09-17 08:15:30|9426.9|9416.9|9425.4|9415.4|9426.9|9416.9|9425.4|9415.4|12
1631866540000|2021-09-17 08:15:40|9425.8|9415.8|9423.9|9413.9|9425.8|9415.8|9423.9|9413.9|8
1631866550000|2021-09-17 08:15:50|9424.1|9414.1|9425.5|9415.5|9425.8|9415.8|9424.1|9414.1|11
1631866560000|2021-09-17 08:16:00|9426.4|9416.4|9428.1|9418.1|9429.5|9419.5|9426.4|9416.4|13
1631866570000|2021-09-17 08:16:10|9428.4|9418.4|9435.1|9425.1|9435.3|9425.3|9428.4|9418.4|20
1631866580000|2021-09-17 08:16:20|9435.5|9425.5|9437.5|9427.5|9437.5|9427.5|9435.5|9425.5|11
1631866590000|2021-09-17 08:16:30|9438.5|9428.5|9443|9433|9443|9433|9438.5|9428.5|14
1631866600000|2021-09-17 08:16:40|9443.3|9433.3|9442.8|9432.8|9446|9436|9442.3|9432.3|15
1631866610000|2021-09-17 08:16:50|9443.1|9433.1|9442.3|9432.3|9444.4|9434.4|9442.1|9432.1|17
1631866620000|2021-09-17 08:17:00|9441.9|9431.9|9444.6|9434.6|9445|9435|9441.9|9431.9|13
1631866630000|2021-09-17 08:17:10|9445.3|9435.3|9454.3|9444.3|9454.4|9444.4|9445.3|9435.3|17
1631866640000|2021-09-17 08:17:20|9454.1|9444.1|9463.4|9453.4|9466.8|9456.8|9454.1|9444.1|22
1631866650000|2021-09-17 08:17:30|9463.6|9453.6|9455.8|9445.8|9463.6|9453.6|9455.5|9445.5|14
1631866660000|2021-09-17 08:17:40|9455.5|9445.5|9455.9|9445.9|9457.3|9447.3|9454.9|9444.9|12
1631866670000|2021-09-17 08:17:50|9455.8|9445.8|9458.5|9448.5|9458.6|9448.6|9455.3|9445.3|11
1631866680000|2021-09-17 08:18:00|9458.9|9448.9|9456.6|9446.6|9459.5|9449.5|9456.5|9446.5|15
1631866690000|2021-09-17 08:18:10|9457.1|9447.1|9461|9451|9465.8|9455.8|9457.1|9447.1|19
1631866700000|2021-09-17 08:18:20|9458.8|9448.8|9465.3|9455.3|9465.3|9455.3|9458.8|9448.8|19
1631866710000|2021-09-17 08:18:30|9464|9454|9466.8|9456.8|9468|9458|9464|9454|20
1631866720000|2021-09-17 08:18:40|9466.5|9456.5|9470.5|9460.5|9471.3|9461.3|9466.5|9456.5|15
1631866730000|2021-09-17 08:18:50|9470.8|9460.8|9472.3|9462.3|9473.3|9463.3|9470|9460|12
1631866740000|2021-09-17 08:19:00|9471.5|9461.5|9472.5|9462.5|9472.8|9462.8|9470|9460|16
1631866750000|2021-09-17 08:19:10|9470.3|9460.3|9466|9456|9470.3|9460.3|9466|9456|16
1631866760000|2021-09-17 08:19:20|9465.8|9455.8|9464|9454|9465.8|9455.8|9463.3|9453.3|14
1631866770000|2021-09-17 08:19:30|9463.5|9453.5|9468.8|9458.8|9468.8|9458.8|9463.3|9453.3|13
1631866780000|2021-09-17 08:19:40|9469.3|9459.3|9471|9461|9471.5|9461.5|9469.3|9459.3|14
1631866790000|2021-09-17 08:19:50|9475.3|9465.3|9478.3|9468.3|9478.3|9468.3|9474.3|9464.3|11
1631866800000|2021-09-17 08:20:00|9478|9468|9480.5|9470.5|9480.5|9470.5|9476.8|9466.8|14
1631866810000|2021-09-17 08:20:10|9480|9470|9484.5|9474.5|9487.3|9477.3|9480|9470|16
1631866820000|2021-09-17 08:20:20|9483.8|9473.8|9478|9468|9484|9474|9478|9468|16
1631866830000|2021-09-17 08:20:30|9477.8|9467.8|9481.3|9471.3|9484.8|9474.8|9477.3|9467.3|13
1631866840000|2021-09-17 08:20:40|9481.8|9471.8|9479.8|9469.8|9482.5|9472.5|9479.8|9469.8|9
1631866850000|2021-09-17 08:20:50|9479.3|9469.3|9473.8|9463.8|9479.3|9469.3|9473.8|9463.8|11
1631866860000|2021-09-17 08:21:00|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9472.5|9462.5|7
1631866870000|2021-09-17 08:21:10|9472.8|9462.8|9471.5|9461.5|9472.8|9462.8|9469.8|9459.8|9
1631866880000|2021-09-17 08:21:20|9471.8|9461.8|9470.3|9460.3|9471.8|9461.8|9470.3|9460.3|8
1631866890000|2021-09-17 08:21:30|9469.8|9459.8|9467.8|9457.8|9469.8|9459.8|9463|9453|13
1631866900000|2021-09-17 08:21:40|9468|9458|9472|9462|9472|9462|9467.8|9457.8|13
1631866910000|2021-09-17 08:21:50|9472.3|9462.3|9472|9462|9473.5|9463.5|9471|9461|15
1631866920000|2021-09-17 08:22:00|9472.8|9462.8|9476.5|9466.5|9476.5|9466.5|9472.5|9462.5|18
1631866930000|2021-09-17 08:22:10|9476.3|9466.3|9475.5|9465.5|9476.3|9466.3|9474.3|9464.3|12
1631866940000|2021-09-17 08:22:20|9475.8|9465.8|9475.8|9465.8|9476|9466|9475|9465|10
1631866950000|2021-09-17 08:22:30|9475.5|9465.5|9484.3|9474.3|9485.8|9475.8|9475|9465|17
1631866960000|2021-09-17 08:22:40|9484.5|9474.5|9483.3|9473.3|9484.8|9474.8|9482.3|9472.3|12
1631866970000|2021-09-17 08:22:50|9483|9473|9482.8|9472.8|9483.5|9473.5|9482.3|9472.3|17
1631866980000|2021-09-17 08:23:00|9484.3|9474.3|9481|9471|9484.3|9474.3|9481|9471|12
1631866990000|2021-09-17 08:23:10|9480.8|9470.8|9481|9471|9481|9471|9479.3|9469.3|16
1631867000000|2021-09-17 08:23:20|9480.5|9470.5|9482|9472|9482|9472|9480.5|9470.5|3
1631867010000|2021-09-17 08:23:30|9482.3|9472.3|9486.8|9476.8|9488.8|9478.8|9482.3|9472.3|8
1631867020000|2021-09-17 08:23:40|9485.8|9475.8|9483.8|9473.8|9485.8|9475.8|9482.3|9472.3|11
1631867030000|2021-09-17 08:23:50|9484|9474|9483.5|9473.5|9484.3|9474.3|9483.5|9473.5|7
1631867040000|2021-09-17 08:24:00|9483.8|9473.8|9480.8|9470.8|9483.8|9473.8|9480.8|9470.8|14
1631867050000|2021-09-17 08:24:10|9481.5|9471.5|9481|9471|9481.8|9471.8|9480.3|9470.3|12
1631867060000|2021-09-17 08:24:20|9481.3|9471.3|9479.8|9469.8|9481.8|9471.8|9479.8|9469.8|10
1631867070000|2021-09-17 08:24:30|9479.5|9469.5|9484.8|9474.8|9484.8|9474.8|9479|9469|9
1631867080000|2021-09-17 08:24:40|9485|9475|9485.3|9475.3|9487.5|9477.5|9485|9475|10
1631867090000|2021-09-17 08:24:50|9485.5|9475.5|9484.3|9474.3|9486.8|9476.8|9484|9474|15
1631867100000|2021-09-17 08:25:00|9483.5|9473.5|9485|9475|9486.3|9476.3|9483.5|9473.5|8
1631867110000|2021-09-17 08:25:10|9485.3|9475.3|9484.8|9474.8|9486.3|9476.3|9484.8|9474.8|7
1631867120000|2021-09-17 08:25:20|9484.5|9474.5|9484.3|9474.3|9484.5|9474.5|9484.3|9474.3|2
1631867130000|2021-09-17 08:25:30|9484|9474|9481.3|9471.3|9484|9474|9481|9471|7
1631867140000|2021-09-17 08:25:40|9481|9471|9479.3|9469.3|9481|9471|9479.3|9469.3|6
1631867150000|2021-09-17 08:25:50|9479|9469|9477.3|9467.3|9479|9469|9477.3|9467.3|13
1631867160000|2021-09-17 08:26:00|9473.5|9463.5|9475|9465|9477|9467|9473.5|9463.5|16
1631867170000|2021-09-17 08:26:10|9475.3|9465.3|9476.5|9466.5|9476.8|9466.8|9475.3|9465.3|4
1631867180000|2021-09-17 08:26:20|9476.8|9466.8|9477.3|9467.3|9477.5|9467.5|9476.5|9466.5|5
1631867190000|2021-09-17 08:26:30|9477.5|9467.5|9481.8|9471.8|9481.8|9471.8|9477.3|9467.3|6
1631867200000|2021-09-17 08:26:40|9482|9472|9480.5|9470.5|9482.3|9472.3|9480.5|9470.5|11
1631867210000|2021-09-17 08:26:50|9479.3|9469.3|9480.8|9470.8|9482.5|9472.5|9478|9468|17
1631867220000|2021-09-17 08:27:00|9481|9471|9489.8|9479.8|9491.8|9481.8|9479.3|9469.3|23
1631867230000|2021-09-17 08:27:10|9489.5|9479.5|9486.3|9476.3|9490|9480|9486.3|9476.3|9
1631867240000|2021-09-17 08:27:20|9486.5|9476.5|9491|9481|9491|9481|9484.8|9474.8|13
1631867250000|2021-09-17 08:27:30|9491.5|9481.5|9493.3|9483.3|9493.5|9483.5|9489.8|9479.8|17
1631867260000|2021-09-17 08:27:40|9493.8|9483.8|9496|9486|9497.5|9487.5|9493|9483|9
1631867270000|2021-09-17 08:27:50|9496.3|9486.3|9492.5|9482.5|9496.3|9486.3|9492.5|9482.5|6
1631867280000|2021-09-17 08:28:00|9491.8|9481.8|9491.5|9481.5|9492|9482|9490|9480|15
1631867290000|2021-09-17 08:28:10|9491.8|9481.8|9492.5|9482.5|9494|9484|9491.8|9481.8|22
1631867300000|2021-09-17 08:28:20|9492.8|9482.8|9494|9484|9494.5|9484.5|9492.8|9482.8|7
1631867310000|2021-09-17 08:28:30|9493.5|9483.5|9493.3|9483.3|9493.8|9483.8|9493|9483|11
1631867320000|2021-09-17 08:28:40|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9492|9482|11
1631867330000|2021-09-17 08:28:50|9493.5|9483.5|9489.8|9479.8|9493.8|9483.8|9489.8|9479.8|12
1631867340000|2021-09-17 08:29:00|9489.5|9479.5|9487.8|9477.8|9489.5|9479.5|9486.8|9476.8|11
1631867350000|2021-09-17 08:29:10|9488.3|9478.3|9488.5|9478.5|9488.8|9478.8|9487|9477|10
1631867360000|2021-09-17 08:29:20|9487.3|9477.3|9486|9476|9488.5|9478.5|9486|9476|13
1631867370000|2021-09-17 08:29:30|9485.8|9475.8|9481|9471|9486|9476|9480.8|9470.8|16
1631867380000|2021-09-17 08:29:40|9480.8|9470.8|9483.3|9473.3|9483.3|9473.3|9479.3|9469.3|10
1631867390000|2021-09-17 08:29:50|9483.8|9473.8|9482.5|9472.5|9484.3|9474.3|9482.5|9472.5|15
1631867400000|2021-09-17 08:30:00|9482.8|9472.8|9486.8|9476.8|9488.3|9478.3|9482.8|9472.8|13
1631867410000|2021-09-17 08:30:10|9487|9477|9488|9478|9489.3|9479.3|9487|9477|8
1631867420000|2021-09-17 08:30:20|9487.5|9477.5|9484|9474|9488|9478|9484|9474|13
1631867430000|2021-09-17 08:30:30|9483.5|9473.5|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|5
1631867440000|2021-09-17 08:30:40|9482.8|9472.8|9479.8|9469.8|9482.8|9472.8|9479.3|9469.3|6
1631867450000|2021-09-17 08:30:50|9479|9469|9478|9468|9479.3|9469.3|9478|9468|8
1631867460000|2021-09-17 08:31:00|9477.5|9467.5|9472.3|9462.3|9477.5|9467.5|9472.3|9462.3|15
1631867470000|2021-09-17 08:31:10|9472|9462|9469.8|9459.8|9472|9462|9469.8|9459.8|9
1631867480000|2021-09-17 08:31:20|9469.5|9459.5|9472|9462|9472|9462|9468.5|9458.5|10
1631867490000|2021-09-17 08:31:30|9471.8|9461.8|9472.3|9462.3|9472.5|9462.5|9471.5|9461.5|8
1631867500000|2021-09-17 08:31:40|9472.5|9462.5|9471.8|9461.8|9472.5|9462.5|9471.3|9461.3|6
1631867510000|2021-09-17 08:31:50|9472.3|9462.3|9478|9468|9478.8|9468.8|9472.3|9462.3|19
1631867520000|2021-09-17 08:32:00|9477.3|9467.3|9472.8|9462.8|9477.3|9467.3|9472.8|9462.8|12
1631867530000|2021-09-17 08:32:10|9472.5|9462.5|9472.5|9462.5|9473.5|9463.5|9472|9462|9
1631867540000|2021-09-17 08:32:20|9472.3|9462.3|9475.3|9465.3|9476.3|9466.3|9472.3|9462.3|10
1631867550000|2021-09-17 08:32:30|9474.8|9464.8|9473.8|9463.8|9474.8|9464.8|9473.8|9463.8|4
1631867560000|2021-09-17 08:32:40|9474|9464|9474.5|9464.5|9475.8|9465.8|9474|9464|7
1631867570000|2021-09-17 08:32:50|9473.8|9463.8|9475.3|9465.3|9475.3|9465.3|9473.8|9463.8|13
1631867580000|2021-09-17 08:33:00|9475.5|9465.5|9476|9466|9477|9467|9475.5|9465.5|7
1631867590000|2021-09-17 08:33:10|9475.8|9465.8|9473.8|9463.8|9475.8|9465.8|9469.5|9459.5|14
1631867600000|2021-09-17 08:33:20|9474|9464|9477.8|9467.8|9477.8|9467.8|9474|9464|12
1631867610000|2021-09-17 08:33:30|9477.5|9467.5|9478|9468|9478.5|9468.5|9477.5|9467.5|8
1631867620000|2021-09-17 08:33:40|9478.3|9468.3|9477.8|9467.8|9478.5|9468.5|9477.3|9467.3|11
1631867630000|2021-09-17 08:33:50|9477.3|9467.3|9475|9465|9477.5|9467.5|9475|9465|5
1631867640000|2021-09-17 08:34:00|9474.8|9464.8|9473.3|9463.3|9475|9465|9473.3|9463.3|10
1631867650000|2021-09-17 08:34:10|9473.5|9463.5|9473.8|9463.8|9474|9464|9473.3|9463.3|5
1631867660000|2021-09-17 08:34:20|9474|9464|9478|9468|9478.5|9468.5|9473.8|9463.8|10
1631867670000|2021-09-17 08:34:30|9477.5|9467.5|9474|9464|9477.8|9467.8|9474|9464|10
1631867680000|2021-09-17 08:34:40|9473.5|9463.5|9472.8|9462.8|9476.8|9466.8|9472.8|9462.8|7
1631867690000|2021-09-17 08:34:50|9472.5|9462.5|9474.5|9464.5|9474.8|9464.8|9472.3|9462.3|9
1631867700000|2021-09-17 08:35:00|9474.3|9464.3|9477.8|9467.8|9478|9468|9474.3|9464.3|12
1631867710000|2021-09-17 08:35:10|9478|9468|9475.5|9465.5|9479.8|9469.8|9474.8|9464.8|11
1631867720000|2021-09-17 08:35:20|9475.3|9465.3|9474.3|9464.3|9475.8|9465.8|9473.8|9463.8|11
1631867730000|2021-09-17 08:35:30|9474|9464|9472.5|9462.5|9474.3|9464.3|9472.3|9462.3|14
1631867740000|2021-09-17 08:35:40|9472.3|9462.3|9472.3|9462.3|9472.8|9462.8|9471.8|9461.8|14
1631867750000|2021-09-17 08:35:50|9472.8|9462.8|9475.5|9465.5|9476.3|9466.3|9472.8|9462.8|16
1631867760000|2021-09-17 08:36:00|9475.8|9465.8|9477|9467|9478.5|9468.5|9475.8|9465.8|8
1631867770000|2021-09-17 08:36:10|9477.3|9467.3|9474.1|9464.1|9477.5|9467.5|9474.1|9464.1|5
1631867780000|2021-09-17 08:36:20|9474.3|9464.3|9474|9464|9474.3|9464.3|9474|9464|3
1631867790000|2021-09-17 08:36:30|9474.1|9464.1|9478|9468|9479.5|9469.5|9474.1|9464.1|9
1631867800000|2021-09-17 08:36:40|9478.3|9468.3|9474.5|9464.5|9478.3|9468.3|9474.5|9464.5|10
1631867810000|2021-09-17 08:36:50|9474.8|9464.8|9474.3|9464.3|9475.5|9465.5|9474|9464|8
1631867820000|2021-09-17 08:37:00|9474|9464|9477.8|9467.8|9477.8|9467.8|9473.5|9463.5|11
1631867830000|2021-09-17 08:37:10|9478.5|9468.5|9478.5|9468.5|9478.8|9468.8|9478.5|9468.5|7
1631867840000|2021-09-17 08:37:20|9478.8|9468.8|9483.5|9473.5|9483.5|9473.5|9478.8|9468.8|10
1631867850000|2021-09-17 08:37:30|9484.3|9474.3|9484.3|9474.3|9486|9476|9484|9474|9
1631867860000|2021-09-17 08:37:40|9484.5|9474.5|9483.8|9473.8|9484.5|9474.5|9482.5|9472.5|8
1631867870000|2021-09-17 08:37:50|9484.3|9474.3|9490.5|9480.5|9490.5|9480.5|9484.3|9474.3|7
1631867880000|2021-09-17 08:38:00|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9489.5|9479.5|7
1631867890000|2021-09-17 08:38:10|9490|9480|9490.5|9480.5|9491|9481|9488.8|9478.8|9
1631867900000|2021-09-17 08:38:20|9491|9481|9490.8|9480.8|9496.5|9486.5|9490.8|9480.8|13
1631867910000|2021-09-17 08:38:30|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1631867920000|2021-09-17 08:38:40|9490.3|9480.3|9489|9479|9490.3|9480.3|9488.8|9478.8|4
1631867930000|2021-09-17 08:38:50|9489.5|9479.5|9493|9483|9493|9483|9489.5|9479.5|5
1631867940000|2021-09-17 08:39:00|9492.8|9482.8|9490.3|9480.3|9492.8|9482.8|9489.8|9479.8|8
1631867950000|2021-09-17 08:39:10|9490|9480|9489.5|9479.5|9490|9480|9488.8|9478.8|11
1631867960000|2021-09-17 08:39:20|9489|9479|9488.8|9478.8|9489|9479|9488.3|9478.3|9
1631867970000|2021-09-17 08:39:30|9489|9479|9488.5|9478.5|9489|9479|9487.5|9477.5|16
1631867980000|2021-09-17 08:39:40|9488.3|9478.3|9492.8|9482.8|9492.8|9482.8|9488.3|9478.3|8
1631867990000|2021-09-17 08:39:50|9493|9483|9492.8|9482.8|9493|9483|9492.8|9482.8|2
1631868000000|2021-09-17 08:40:00|9496|9486|9495.5|9485.5|9496.3|9486.3|9494.3|9484.3|10
1631868010000|2021-09-17 08:40:10|9495.3|9485.3|9495.5|9485.5|9495.8|9485.8|9495|9485|9
1631868020000|2021-09-17 08:40:20|9494.5|9484.5|9489.3|9479.3|9495.8|9485.8|9489.3|9479.3|13
1631868030000|2021-09-17 08:40:30|9489|9479|9489.3|9479.3|9489.3|9479.3|9488|9478|14
1631868040000|2021-09-17 08:40:40|9489.5|9479.5|9490.5|9480.5|9492|9482|9489.5|9479.5|9
1631868050000|2021-09-17 08:40:50|9490.8|9480.8|9490.5|9480.5|9492.5|9482.5|9490.5|9480.5|11
1631868060000|2021-09-17 08:41:00|9490.3|9480.3|9489.5|9479.5|9491.8|9481.8|9488.8|9478.8|13
1631868070000|2021-09-17 08:41:10|9489.3|9479.3|9490.8|9480.8|9491.3|9481.3|9489.3|9479.3|6
1631868080000|2021-09-17 08:41:20|9490.3|9480.3|9488.5|9478.5|9490.3|9480.3|9488.5|9478.5|3
1631868090000|2021-09-17 08:41:30|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1631868100000|2021-09-17 08:41:40|9488.8|9478.8|9488.3|9478.3|9488.8|9478.8|9488.3|9478.3|3
1631868110000|2021-09-17 08:41:50|9488.5|9478.5|9485|9475|9489.3|9479.3|9485|9475|17
1631868120000|2021-09-17 08:42:00|9484.5|9474.5|9486.8|9476.8|9486.8|9476.8|9484|9474|11
1631868130000|2021-09-17 08:42:10|9485.5|9475.5|9483|9473|9485.5|9475.5|9483|9473|11
1631868140000|2021-09-17 08:42:20|9483.3|9473.3|9484.3|9474.3|9484.3|9474.3|9483.3|9473.3|5
1631868150000|2021-09-17 08:42:30|9485|9475|9485.3|9475.3|9485.3|9475.3|9485|9475|2
1631868160000|2021-09-17 08:42:40|9485|9475|9483.5|9473.5|9485|9475|9483.5|9473.5|3
1631868170000|2021-09-17 08:42:50|9482.8|9472.8|9483.8|9473.8|9483.8|9473.8|9482.8|9472.8|9
1631868180000|2021-09-17 08:43:00|9483.5|9473.5|9480.8|9470.8|9483.5|9473.5|9480.8|9470.8|9
1631868190000|2021-09-17 08:43:10|9480|9470|9476.3|9466.3|9480|9470|9475.8|9465.8|11
1631868200000|2021-09-17 08:43:20|9476.5|9466.5|9477.8|9467.8|9479.8|9469.8|9476.5|9466.5|13
1631868210000|2021-09-17 08:43:30|9478.3|9468.3|9481|9471|9481|9471|9478|9468|10
1631868220000|2021-09-17 08:43:40|9481.3|9471.3|9479.3|9469.3|9481.3|9471.3|9479.3|9469.3|8
1631868230000|2021-09-17 08:43:50|9479.5|9469.5|9481.8|9471.8|9481.8|9471.8|9479|9469|4
1631868240000|2021-09-17 08:44:00|9481.5|9471.5|9483|9473|9484|9474|9481.3|9471.3|10
1631868250000|2021-09-17 08:44:10|9483.3|9473.3|9485|9475|9485.3|9475.3|9483.3|9473.3|7
1631868260000|2021-09-17 08:44:20|9484.8|9474.8|9484.3|9474.3|9486.5|9476.5|9484.3|9474.3|13
1631868270000|2021-09-17 08:44:30|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|10
1631868280000|2021-09-17 08:44:40|9483.8|9473.8|9483.8|9473.8|9484|9474|9483.5|9473.5|8
1631868290000|2021-09-17 08:44:50|9483.5|9473.5|9483.8|9473.8|9484.3|9474.3|9483.5|9473.5|7
1631868300000|2021-09-17 08:45:00|9483.3|9473.3|9482.3|9472.3|9483.5|9473.5|9481.8|9471.8|8
1631868310000|2021-09-17 08:45:10|9482.5|9472.5|9484|9474|9484.3|9474.3|9481.8|9471.8|9
1631868320000|2021-09-17 08:45:20|9484.3|9474.3|9484.3|9474.3|9485|9475|9483|9473|6
1631868330000|2021-09-17 08:45:30|9484|9474|9473|9463|9484|9474|9473|9463|14
1631868340000|2021-09-17 08:45:40|9473.3|9463.3|9472|9462|9473.3|9463.3|9472|9462|11
1631868350000|2021-09-17 08:45:50|9471.5|9461.5|9470.8|9460.8|9472|9462|9469.3|9459.3|12
1631868360000|2021-09-17 08:46:00|9472.3|9462.3|9473.3|9463.3|9474.5|9464.5|9472.3|9462.3|11
1631868370000|2021-09-17 08:46:10|9473|9463|9471.3|9461.3|9473.3|9463.3|9470.8|9460.8|13
1631868380000|2021-09-17 08:46:20|9471.5|9461.5|9474.5|9464.5|9474.5|9464.5|9471.5|9461.5|7
1631868390000|2021-09-17 08:46:30|9474.3|9464.3|9469.5|9459.5|9474.3|9464.3|9469.5|9459.5|9
1631868400000|2021-09-17 08:46:40|9469.3|9459.3|9462.5|9452.5|9469.5|9459.5|9462.5|9452.5|15
1631868410000|2021-09-17 08:46:50|9462.3|9452.3|9464.3|9454.3|9464.5|9454.5|9462.3|9452.3|9
1631868420000|2021-09-17 08:47:00|9464.5|9454.5|9464.3|9454.3|9467.8|9457.8|9464.3|9454.3|13
1631868430000|2021-09-17 08:47:10|9464|9454|9463.5|9453.5|9464.3|9454.3|9463.5|9453.5|9
1631868440000|2021-09-17 08:47:20|9463.3|9453.3|9466.3|9456.3|9466.5|9456.5|9463.3|9453.3|7
1631868450000|2021-09-17 08:47:30|9466.5|9456.5|9465.5|9455.5|9466.8|9456.8|9465.3|9455.3|8
1631868460000|2021-09-17 08:47:40|9465.8|9455.8|9468.5|9458.5|9468.5|9458.5|9465.8|9455.8|7
1631868470000|2021-09-17 08:47:50|9468.3|9458.3|9467.8|9457.8|9468.3|9458.3|9466.5|9456.5|6
1631868480000|2021-09-17 08:48:00|9467.3|9457.3|9466|9456|9467.5|9457.5|9466|9456|7
1631868490000|2021-09-17 08:48:10|9466.3|9456.3|9466|9456|9466.8|9456.8|9465.3|9455.3|10
1631868500000|2021-09-17 08:48:20|9466.3|9456.3|9469.8|9459.8|9469.8|9459.8|9466.3|9456.3|8
1631868510000|2021-09-17 08:48:30|9469.5|9459.5|9467.3|9457.3|9469.5|9459.5|9467.3|9457.3|3
1631868520000|2021-09-17 08:48:40|9466.3|9456.3|9466|9456|9466.3|9456.3|9466|9456|2
1631868530000|2021-09-17 08:48:50|9465|9455|9462.8|9452.8|9465|9455|9462.8|9452.8|4
1631868540000|2021-09-17 08:49:00|9461.8|9451.8|9467|9457|9467|9457|9461.8|9451.8|7
1631868550000|2021-09-17 08:49:10|9467.5|9457.5|9468|9458|9468.5|9458.5|9467.5|9457.5|9
1631868560000|2021-09-17 08:49:20|9467.5|9457.5|9468|9458|9468|9458|9467.5|9457.5|2
1631868570000|2021-09-17 08:49:30|9467.8|9457.8|9467.5|9457.5|9467.8|9457.8|9467.5|9457.5|2
1631868580000|2021-09-17 08:49:40|9467.8|9457.8|9466.3|9456.3|9467.8|9457.8|9466.3|9456.3|4
1631868590000|2021-09-17 08:49:50|9466|9456|9465.8|9455.8|9466|9456|9465.8|9455.8|2
1631868600000|2021-09-17 08:50:00|9465.5|9455.5|9466.5|9456.5|9466.5|9456.5|9462.5|9452.5|14
1631868610000|2021-09-17 08:50:10|9466|9456|9465.3|9455.3|9466.8|9456.8|9465.3|9455.3|5
1631868620000|2021-09-17 08:50:20|9465.8|9455.8|9466|9456|9466.8|9456.8|9465.8|9455.8|7
1631868630000|2021-09-17 08:50:30|9466.5|9456.5|9470.3|9460.3|9470.3|9460.3|9466.5|9456.5|9
1631868640000|2021-09-17 08:50:40|9470.5|9460.5|9469|9459|9470.8|9460.8|9468.5|9458.5|6
1631868650000|2021-09-17 08:50:50|9469.3|9459.3|9469.5|9459.5|9469.5|9459.5|9469.3|9459.3|2
1631868660000|2021-09-17 08:51:00|9469.3|9459.3|9468.8|9458.8|9469.3|9459.3|9468.8|9458.8|3
1631868670000|2021-09-17 08:51:10|9469.3|9459.3|9469.3|9459.3|9469.5|9459.5|9469.3|9459.3|3
1631868680000|2021-09-17 08:51:20|9469.8|9459.8|9472.5|9462.5|9474.5|9464.5|9469.8|9459.8|11
1631868690000|2021-09-17 08:51:30|9473|9463|9472.5|9462.5|9473|9463|9472.3|9462.3|11
1631868700000|2021-09-17 08:51:40|9472.3|9462.3|9471.8|9461.8|9472.8|9462.8|9471.8|9461.8|3
1631868710000|2021-09-17 08:51:50|9471.3|9461.3|9469.5|9459.5|9471.3|9461.3|9469.5|9459.5|5
1631868720000|2021-09-17 08:52:00|9469.3|9459.3|9469.5|9459.5|9469.5|9459.5|9469.3|9459.3|2
1631868730000|2021-09-17 08:52:10|9469.3|9459.3|9467.5|9457.5|9469.3|9459.3|9467.5|9457.5|6
1631868740000|2021-09-17 08:52:20|9467.3|9457.3|9466.5|9456.5|9467.3|9457.3|9466|9456|5
1631868750000|2021-09-17 08:52:30|9466.3|9456.3|9465|9455|9466.3|9456.3|9465|9455|6
1631868760000|2021-09-17 08:52:40|9465.3|9455.3|9466.3|9456.3|9467|9457|9465|9455|11
1631868770000|2021-09-17 08:52:50|9465.5|9455.5|9466.3|9456.3|9466.3|9456.3|9465|9455|5
1631868780000|2021-09-17 08:53:00|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1631868790000|2021-09-17 08:53:10|9467|9457|9466.3|9456.3|9467.3|9457.3|9466|9456|5
1631868800000|2021-09-17 08:53:20|9466.5|9456.5|9466.8|9456.8|9466.8|9456.8|9466.5|9456.5|2
1631868810000|2021-09-17 08:53:30|9467|9457|9469|9459|9469|9459|9467|9457|5
1631868820000|2021-09-17 08:53:40|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1631868830000|2021-09-17 08:53:50|9469.8|9459.8|9471.8|9461.8|9471.8|9461.8|9469.3|9459.3|9
1631868850000|2021-09-17 08:54:10|9472|9462|9470|9460|9473|9463|9470|9460|10
1631868860000|2021-09-17 08:54:20|9469.8|9459.8|9468.5|9458.5|9469.8|9459.8|9468.5|9458.5|6
1631868870000|2021-09-17 08:54:30|9468.8|9458.8|9471.5|9461.5|9472|9462|9468.8|9458.8|8
1631868880000|2021-09-17 08:54:40|9471.3|9461.3|9470.3|9460.3|9471.3|9461.3|9470|9460|6
1631868890000|2021-09-17 08:54:50|9470.5|9460.5|9471.8|9461.8|9471.8|9461.8|9470.3|9460.3|7
1631868900000|2021-09-17 08:55:00|9471.5|9461.5|9471|9461|9472.3|9462.3|9469.8|9459.8|10
1631868910000|2021-09-17 08:55:10|9472|9462|9472.5|9462.5|9472.5|9462.5|9472|9462|2
1631868920000|2021-09-17 08:55:20|9472.8|9462.8|9472.3|9462.3|9473.8|9463.8|9472.3|9462.3|10
1631868930000|2021-09-17 08:55:30|9472|9462|9471.8|9461.8|9472|9462|9470.8|9460.8|4
1631868940000|2021-09-17 08:55:40|9471.5|9461.5|9470|9460|9471.5|9461.5|9470|9460|7
1631868950000|2021-09-17 08:55:50|9469.8|9459.8|9468.3|9458.3|9470.5|9460.5|9468.3|9458.3|7
1631868960000|2021-09-17 08:56:00|9468|9458|9466.5|9456.5|9468.5|9458.5|9466.5|9456.5|5
1631868970000|2021-09-17 08:56:10|9466.8|9456.8|9469.8|9459.8|9469.8|9459.8|9466.8|9456.8|5
1631868980000|2021-09-17 08:56:20|9470|9460|9473|9463|9473|9463|9470|9460|5
1631868990000|2021-09-17 08:56:30|9474|9464|9474.5|9464.5|9474.5|9464.5|9474|9464|5
1631869000000|2021-09-17 08:56:40|9475.5|9465.5|9475.8|9465.8|9476.5|9466.5|9475.5|9465.5|3
1631869010000|2021-09-17 08:56:50|9476.8|9466.8|9476.5|9466.5|9476.8|9466.8|9476.5|9466.5|2
1631869020000|2021-09-17 08:57:00|9476.3|9466.3|9475.8|9465.8|9476.3|9466.3|9473.3|9463.3|10
1631869030000|2021-09-17 08:57:10|9475.5|9465.5|9475.5|9465.5|9476.8|9466.8|9475.5|9465.5|6
1631869040000|2021-09-17 08:57:20|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.5|9465.5|3
1631869050000|2021-09-17 08:57:30|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1631869060000|2021-09-17 08:57:40|9475|9465|9473.5|9463.5|9475|9465|9473.5|9463.5|2
1631869070000|2021-09-17 08:57:50|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1631869080000|2021-09-17 08:58:00|9473|9463|9470.5|9460.5|9473|9463|9470.5|9460.5|3
1631869090000|2021-09-17 08:58:10|9470.3|9460.3|9468.5|9458.5|9470.3|9460.3|9468.5|9458.5|6
1631869100000|2021-09-17 08:58:20|9468.3|9458.3|9467.3|9457.3|9468.3|9458.3|9466.5|9456.5|4
1631869110000|2021-09-17 08:58:30|9467|9457|9469|9459|9469|9459|9467|9457|4
1631869120000|2021-09-17 08:58:40|9469.5|9459.5|9470.8|9460.8|9471.8|9461.8|9469.5|9459.5|7
1631869130000|2021-09-17 08:58:50|9470.5|9460.5|9469.3|9459.3|9471.3|9461.3|9469.3|9459.3|6
1631869140000|2021-09-17 08:59:00|9469|9459|9470.5|9460.5|9470.5|9460.5|9469|9459|4
1631869150000|2021-09-17 08:59:10|9470.8|9460.8|9471|9461|9471|9461|9470.8|9460.8|2
1631869160000|2021-09-17 08:59:20|9470.8|9460.8|9471.8|9461.8|9473|9463|9470.8|9460.8|7
1631869170000|2021-09-17 08:59:30|9472.3|9462.3|9472.5|9462.5|9473.5|9463.5|9472.3|9462.3|7
1631869180000|2021-09-17 08:59:40|9472.3|9462.3|9472.5|9462.5|9472.5|9462.5|9472.3|9462.3|2
1631869190000|2021-09-17 08:59:50|9472.3|9462.3|9469.5|9459.5|9472.3|9462.3|9469.5|9459.5|5
1631869200000|2021-09-17 09:00:00|9469.8|9459.8|9471|9461|9471.3|9461.3|9469.5|9459.5|6
1631869210000|2021-09-17 09:00:10|9471.3|9461.3|9471|9461|9473.5|9463.5|9471|9461|11
1631869230000|2021-09-17 09:00:30|9470.5|9460.5|9471|9461|9471|9461|9470.3|9460.3|4
1631869240000|2021-09-17 09:00:40|9470.8|9460.8|9473|9463|9473|9463|9470.5|9460.5|4
1631869250000|2021-09-17 09:00:50|9472.8|9462.8|9472.5|9462.5|9472.8|9462.8|9471.8|9461.8|11
1631869260000|2021-09-17 09:01:00|9472.8|9462.8|9472|9462|9473.3|9463.3|9471|9461|13
1631869270000|2021-09-17 09:01:10|9470.8|9460.8|9469.5|9459.5|9471|9461|9466.8|9456.8|12
1631869280000|2021-09-17 09:01:20|9469.8|9459.8|9470|9460|9470|9460|9468|9458|10
1631869290000|2021-09-17 09:01:30|9469.8|9459.8|9473.5|9463.5|9473.5|9463.5|9469.8|9459.8|10
1631869300000|2021-09-17 09:01:40|9474|9464|9470.8|9460.8|9475.5|9465.5|9470.8|9460.8|6
1631869310000|2021-09-17 09:01:50|9470|9460|9468.5|9458.5|9470|9460|9468.3|9458.3|5
1631869320000|2021-09-17 09:02:00|9469|9459|9468.5|9458.5|9469|9459|9468.5|9458.5|2
1631869330000|2021-09-17 09:02:10|9468.3|9458.3|9465.3|9455.3|9468.3|9458.3|9465.3|9455.3|3
1631869340000|2021-09-17 09:02:20|9465|9455|9463.3|9453.3|9465|9455|9462.8|9452.8|7
1631869350000|2021-09-17 09:02:30|9463|9453|9464|9454|9464|9454|9462|9452|8
1631869360000|2021-09-17 09:02:40|9464.3|9454.3|9466|9456|9466|9456|9464.3|9454.3|9
1631869370000|2021-09-17 09:02:50|9466.3|9456.3|9467.3|9457.3|9468|9458|9466.3|9456.3|8
1631869380000|2021-09-17 09:03:00|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9465.5|9455.5|5
1631869390000|2021-09-17 09:03:10|9466.5|9456.5|9463.8|9453.8|9466.5|9456.5|9463.8|9453.8|5
1631869400000|2021-09-17 09:03:20|9464|9454|9467|9457|9467|9457|9464|9454|9
1631869410000|2021-09-17 09:03:30|9466.5|9456.5|9465.8|9455.8|9466.8|9456.8|9464.8|9454.8|11
1631869420000|2021-09-17 09:03:40|9466.3|9456.3|9467.8|9457.8|9467.8|9457.8|9466.3|9456.3|6
1631869430000|2021-09-17 09:03:50|9468|9458|9470|9460|9470.8|9460.8|9468|9458|9
1631869450000|2021-09-17 09:04:10|9469.8|9459.8|9469|9459|9469.8|9459.8|9469|9459|5
1631869460000|2021-09-17 09:04:20|9468.3|9458.3|9467.8|9457.8|9468.8|9458.8|9467.8|9457.8|5
1631869470000|2021-09-17 09:04:30|9467.5|9457.5|9466.3|9456.3|9468|9458|9465.8|9455.8|15
1631869480000|2021-09-17 09:04:40|9466|9456|9468|9458|9468|9458|9466|9456|11
1631869490000|2021-09-17 09:04:50|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|1
1631869500000|2021-09-17 09:05:00|9468|9458|9469.8|9459.8|9470|9460|9467.3|9457.3|10
1631869510000|2021-09-17 09:05:10|9469.5|9459.5|9468.8|9458.8|9469.5|9459.5|9468.3|9458.3|7
1631869520000|2021-09-17 09:05:20|9468.5|9458.5|9463.8|9453.8|9468.5|9458.5|9463.8|9453.8|9
1631869530000|2021-09-17 09:05:30|9463.5|9453.5|9462.8|9452.8|9464.8|9454.8|9462.8|9452.8|10
1631869540000|2021-09-17 09:05:40|9464.5|9454.5|9465.3|9455.3|9465.3|9455.3|9464.3|9454.3|9
1631869550000|2021-09-17 09:05:50|9465.5|9455.5|9463.5|9453.5|9465.5|9455.5|9463.5|9453.5|4
1631869560000|2021-09-17 09:06:00|9463|9453|9459.3|9449.3|9463|9453|9459.3|9449.3|12
1631869570000|2021-09-17 09:06:10|9459.8|9449.8|9461.8|9451.8|9462.5|9452.5|9459.8|9449.8|7
1631869580000|2021-09-17 09:06:20|9461|9451|9464.3|9454.3|9464.3|9454.3|9461|9451|10
1631869590000|2021-09-17 09:06:30|9464.5|9454.5|9465.8|9455.8|9466.3|9456.3|9464.5|9454.5|8
1631869600000|2021-09-17 09:06:40|9465.5|9455.5|9466.3|9456.3|9466.5|9456.5|9464.5|9454.5|9
1631869610000|2021-09-17 09:06:50|9466.5|9456.5|9463.8|9453.8|9466.5|9456.5|9463.8|9453.8|4
1631869620000|2021-09-17 09:07:00|9464|9454|9465.5|9455.5|9465.5|9455.5|9464|9454|3
1631869630000|2021-09-17 09:07:10|9465.3|9455.3|9465.5|9455.5|9465.5|9455.5|9464.3|9454.3|6
1631869650000|2021-09-17 09:07:30|9464|9454|9461.8|9451.8|9464|9454|9461.5|9451.5|6
1631869670000|2021-09-17 09:07:50|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1631869680000|2021-09-17 09:08:00|9461.3|9451.3|9460.8|9450.8|9461.3|9451.3|9460.8|9450.8|3
1631869690000|2021-09-17 09:08:10|9460|9450|9460|9450|9461.5|9451.5|9458.3|9448.3|11
1631869700000|2021-09-17 09:08:20|9459.8|9449.8|9460.5|9450.5|9460.5|9450.5|9459.8|9449.8|8
1631869710000|2021-09-17 09:08:30|9460.3|9450.3|9461.3|9451.3|9461.3|9451.3|9460.3|9450.3|7
1631869720000|2021-09-17 09:08:40|9461|9451|9461|9451|9461.3|9451.3|9461|9451|3
1631869730000|2021-09-17 09:08:50|9461.8|9451.8|9462.8|9452.8|9462.8|9452.8|9461.8|9451.8|4
1631869740000|2021-09-17 09:09:00|9462.5|9452.5|9462|9452|9462.8|9452.8|9461.8|9451.8|8
1631869750000|2021-09-17 09:09:10|9462.3|9452.3|9463.5|9453.5|9463.5|9453.5|9462.3|9452.3|6
1631869760000|2021-09-17 09:09:20|9463.8|9453.8|9463|9453|9464.5|9454.5|9463|9453|7
1631869770000|2021-09-17 09:09:30|9463.3|9453.3|9460.8|9450.8|9463.5|9453.5|9460.8|9450.8|7
1631869780000|2021-09-17 09:09:40|9461.3|9451.3|9458.3|9448.3|9461.5|9451.5|9458.3|9448.3|12
1631869790000|2021-09-17 09:09:50|9458|9448|9458.8|9448.8|9458.8|9448.8|9457.3|9447.3|5
1631869800000|2021-09-17 09:10:00|9459|9449|9456.6|9446.6|9460|9450|9456.6|9446.6|12
1631869810000|2021-09-17 09:10:10|9456.8|9446.8|9455.8|9445.8|9456.9|9446.9|9455.8|9445.8|12
1631869820000|2021-09-17 09:10:20|9454.5|9444.5|9455.5|9445.5|9455.5|9445.5|9454.5|9444.5|2
1631869830000|2021-09-17 09:10:30|9455.8|9445.8|9457.3|9447.3|9457.3|9447.3|9455.8|9445.8|4
1631869840000|2021-09-17 09:10:40|9457.5|9447.5|9458|9448|9458|9448|9457.5|9447.5|5
1631869850000|2021-09-17 09:10:50|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.5|9447.5|3
1631869860000|2021-09-17 09:11:00|9458|9448|9460|9450|9460|9450|9458|9448|4
1631869870000|2021-09-17 09:11:10|9459.8|9449.8|9458.3|9448.3|9459.8|9449.8|9458.3|9448.3|5
1631869880000|2021-09-17 09:11:20|9458.5|9448.5|9460|9450|9460|9450|9458.3|9448.3|6
1631869890000|2021-09-17 09:11:30|9460.3|9450.3|9461.3|9451.3|9461.3|9451.3|9460.3|9450.3|5
1631869900000|2021-09-17 09:11:40|9461.5|9451.5|9459|9449|9462.3|9452.3|9459|9449|5
1631869910000|2021-09-17 09:11:50|9459.3|9449.3|9460.3|9450.3|9460.5|9450.5|9459.3|9449.3|5
1631869920000|2021-09-17 09:12:00|9460|9450|9460|9450|9460.5|9450.5|9459.3|9449.3|6
1631869930000|2021-09-17 09:12:10|9459.5|9449.5|9458|9448|9459.5|9449.5|9458|9448|7
1631869940000|2021-09-17 09:12:20|9457.5|9447.5|9454.5|9444.5|9457.8|9447.8|9454.5|9444.5|11
1631869950000|2021-09-17 09:12:30|9454.3|9444.3|9455.8|9445.8|9455.8|9445.8|9454.3|9444.3|8
1631869960000|2021-09-17 09:12:40|9455.5|9445.5|9457.8|9447.8|9459|9449|9455.5|9445.5|11
1631869970000|2021-09-17 09:12:50|9457.5|9447.5|9456.3|9446.3|9458.8|9448.8|9456.3|9446.3|22
1631869980000|2021-09-17 09:13:00|9455.5|9445.5|9453.8|9443.8|9455.5|9445.5|9453.8|9443.8|9
1631869990000|2021-09-17 09:13:10|9454|9444|9453.8|9443.8|9455.3|9445.3|9453.8|9443.8|8
1631870000000|2021-09-17 09:13:20|9453.5|9443.5|9456|9446|9456.5|9446.5|9453.5|9443.5|9
1631870010000|2021-09-17 09:13:30|9456.3|9446.3|9456.8|9446.8|9456.8|9446.8|9456.3|9446.3|14
1631870020000|2021-09-17 09:13:40|9456.3|9446.3|9454.5|9444.5|9456.5|9446.5|9454.5|9444.5|6
1631870030000|2021-09-17 09:13:50|9454.3|9444.3|9454.5|9444.5|9454.8|9444.8|9454.3|9444.3|6
1631870040000|2021-09-17 09:14:00|9454.8|9444.8|9458.5|9448.5|9458.8|9448.8|9454.8|9444.8|19
1631870050000|2021-09-17 09:14:10|9458.3|9448.3|9458.8|9448.8|9458.8|9448.8|9458|9448|13
1631870060000|2021-09-17 09:14:20|9458.5|9448.5|9453.5|9443.5|9458.5|9448.5|9453.3|9443.3|9
1631870070000|2021-09-17 09:14:30|9453|9443|9453|9443|9453.8|9443.8|9453|9443|6
1631870080000|2021-09-17 09:14:40|9452.8|9442.8|9452.5|9442.5|9453|9443|9452.5|9442.5|4
1631870090000|2021-09-17 09:14:50|9452.8|9442.8|9451|9441|9452.8|9442.8|9451|9441|9
1631870100000|2021-09-17 09:15:00|9450.5|9440.5|9452|9442|9452|9442|9449.5|9439.5|16
1631870110000|2021-09-17 09:15:10|9452.5|9442.5|9450|9440|9452.5|9442.5|9450|9440|12
1631870120000|2021-09-17 09:15:20|9450.3|9440.3|9452.8|9442.8|9452.8|9442.8|9449.8|9439.8|10
1631870130000|2021-09-17 09:15:30|9453|9443|9452.5|9442.5|9453|9443|9451.5|9441.5|6
1631870140000|2021-09-17 09:15:40|9452.8|9442.8|9447.8|9437.8|9453.3|9443.3|9447.8|9437.8|12
1631870150000|2021-09-17 09:15:50|9448|9438|9450.3|9440.3|9450.3|9440.3|9447.8|9437.8|18
1631870160000|2021-09-17 09:16:00|9447.8|9437.8|9451.3|9441.3|9451.3|9441.3|9447.8|9437.8|16
1631870170000|2021-09-17 09:16:10|9451.8|9441.8|9449.5|9439.5|9452.5|9442.5|9449.5|9439.5|16
1631870180000|2021-09-17 09:16:20|9449.8|9439.8|9449|9439|9449.8|9439.8|9449|9439|4
1631870190000|2021-09-17 09:16:30|9448.8|9438.8|9449.5|9439.5|9449.5|9439.5|9448.8|9438.8|3
1631870200000|2021-09-17 09:16:40|9450.3|9440.3|9451.8|9441.8|9451.8|9441.8|9448.8|9438.8|13
1631870210000|2021-09-17 09:16:50|9452|9442|9455|9445|9456.3|9446.3|9452|9442|13
1631870220000|2021-09-17 09:17:00|9454.8|9444.8|9454.8|9444.8|9455.3|9445.3|9454.8|9444.8|3
1631870230000|2021-09-17 09:17:10|9454.5|9444.5|9455.5|9445.5|9455.5|9445.5|9454|9444|6
1631870240000|2021-09-17 09:17:20|9455.3|9445.3|9455.3|9445.3|9456|9446|9455.3|9445.3|4
1631870250000|2021-09-17 09:17:30|9455|9445|9454.8|9444.8|9455|9445|9454.8|9444.8|2
1631870260000|2021-09-17 09:17:40|9455|9445|9455.3|9445.3|9455.5|9445.5|9454.5|9444.5|5
1631870270000|2021-09-17 09:17:50|9455|9445|9457.3|9447.3|9457.3|9447.3|9455|9445|4
1631870280000|2021-09-17 09:18:00|9457|9447|9456.3|9446.3|9459|9449|9456|9446|16
1631870290000|2021-09-17 09:18:10|9456.5|9446.5|9460|9450|9460|9450|9456.5|9446.5|10
1631870300000|2021-09-17 09:18:20|9460.3|9450.3|9460|9450|9460.3|9450.3|9460|9450|2
1631870310000|2021-09-17 09:18:30|9460.3|9450.3|9459.3|9449.3|9461|9451|9459.3|9449.3|9
1631870320000|2021-09-17 09:18:40|9458.8|9448.8|9458.8|9448.8|9459|9449|9458.8|9448.8|3
1631870330000|2021-09-17 09:18:50|9458.5|9448.5|9458.3|9448.3|9458.8|9448.8|9458.3|9448.3|4
1631870340000|2021-09-17 09:19:00|9459|9449|9459.3|9449.3|9461.3|9451.3|9459|9449|9
1631870360000|2021-09-17 09:19:20|9459|9449|9456|9446|9459|9449|9455.8|9445.8|9
1631870370000|2021-09-17 09:19:30|9456.3|9446.3|9456.5|9446.5|9457.8|9447.8|9456.3|9446.3|7
1631870380000|2021-09-17 09:19:40|9457|9447|9457.5|9447.5|9458|9448|9457|9447|4
1631870390000|2021-09-17 09:19:50|9457.8|9447.8|9460.3|9450.3|9460.3|9450.3|9457.8|9447.8|11
1631870400000|2021-09-17 09:20:00|9460|9450|9459.5|9449.5|9460.3|9450.3|9459.3|9449.3|7
1631870410000|2021-09-17 09:20:10|9459.3|9449.3|9460.3|9450.3|9460.5|9450.5|9459.3|9449.3|4
1631870420000|2021-09-17 09:20:20|9460.5|9450.5|9460.8|9450.8|9461|9451|9460.5|9450.5|3
1631870430000|2021-09-17 09:20:30|9459.8|9449.8|9463.5|9453.5|9463.5|9453.5|9459.8|9449.8|8
1631870440000|2021-09-17 09:20:40|9463.3|9453.3|9461.3|9451.3|9463.3|9453.3|9461.3|9451.3|2
1631870450000|2021-09-17 09:20:50|9461.5|9451.5|9460.8|9450.8|9461.8|9451.8|9460.8|9450.8|4
1631870460000|2021-09-17 09:21:00|9459.5|9449.5|9461.8|9451.8|9461.8|9451.8|9459.5|9449.5|6
1631870470000|2021-09-17 09:21:10|9460.5|9450.5|9460.5|9450.5|9461|9451|9460|9450|6
1631870480000|2021-09-17 09:21:20|9460|9450|9461.3|9451.3|9461.3|9451.3|9458.8|9448.8|12
1631870490000|2021-09-17 09:21:30|9461|9451|9461.8|9451.8|9461.8|9451.8|9461|9451|2
1631870500000|2021-09-17 09:21:40|9462|9452|9461.3|9451.3|9462|9452|9460.8|9450.8|7
1631870510000|2021-09-17 09:21:50|9461.8|9451.8|9462|9452|9462|9452|9461.3|9451.3|6
1631870520000|2021-09-17 09:22:00|9461.8|9451.8|9457.8|9447.8|9461.8|9451.8|9457|9447|9
1631870530000|2021-09-17 09:22:10|9458|9448|9457.3|9447.3|9458|9448|9456.8|9446.8|4
1631870540000|2021-09-17 09:22:20|9458.8|9448.8|9458.3|9448.3|9460|9450|9457.5|9447.5|9
1631870550000|2021-09-17 09:22:30|9458.5|9448.5|9459.3|9449.3|9459.3|9449.3|9458.5|9448.5|3
1631870560000|2021-09-17 09:22:40|9459|9449|9461.3|9451.3|9461.3|9451.3|9459|9449|8
1631870570000|2021-09-17 09:22:50|9461.8|9451.8|9462.5|9452.5|9464.5|9454.5|9461.8|9451.8|10
1631870580000|2021-09-17 09:23:00|9462.8|9452.8|9465.3|9455.3|9465.3|9455.3|9462.8|9452.8|8
1631870590000|2021-09-17 09:23:10|9465.5|9455.5|9467.8|9457.8|9467.8|9457.8|9465.5|9455.5|9
1631870600000|2021-09-17 09:23:20|9468|9458|9465.8|9455.8|9468|9458|9465.5|9455.5|9
1631870610000|2021-09-17 09:23:30|9466|9456|9466.8|9456.8|9467.5|9457.5|9466|9456|6
1631870620000|2021-09-17 09:23:40|9466.5|9456.5|9466|9456|9466.5|9456.5|9465.8|9455.8|4
1631870630000|2021-09-17 09:23:50|9465.8|9455.8|9463.3|9453.3|9465.8|9455.8|9463|9453|6
1631870640000|2021-09-17 09:24:00|9463.5|9453.5|9463|9453|9463.5|9453.5|9463|9453|2
1631870650000|2021-09-17 09:24:10|9463.3|9453.3|9464.8|9454.8|9464.8|9454.8|9463.3|9453.3|9
1631870660000|2021-09-17 09:24:20|9464.3|9454.3|9465.5|9455.5|9465.8|9455.8|9464.3|9454.3|12
1631870670000|2021-09-17 09:24:30|9465.3|9455.3|9464.5|9454.5|9465.3|9455.3|9464.3|9454.3|4
1631870680000|2021-09-17 09:24:40|9464.8|9454.8|9466|9456|9466|9456|9464.8|9454.8|6
1631870690000|2021-09-17 09:24:50|9464.8|9454.8|9465.5|9455.5|9465.5|9455.5|9464.5|9454.5|4
1631870700000|2021-09-17 09:25:00|9465.8|9455.8|9466.8|9456.8|9467|9457|9464.5|9454.5|11
1631870710000|2021-09-17 09:25:10|9466.3|9456.3|9463.8|9453.8|9466.3|9456.3|9463.8|9453.8|13
1631870720000|2021-09-17 09:25:20|9463.3|9453.3|9463.3|9453.3|9464|9454|9463.3|9453.3|7
1631870730000|2021-09-17 09:25:30|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.3|9453.3|6
1631870740000|2021-09-17 09:25:40|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|9461.3|9451.3|5
1631870750000|2021-09-17 09:25:50|9463.8|9453.8|9462.3|9452.3|9463.8|9453.8|9462.3|9452.3|5
1631870760000|2021-09-17 09:26:00|9462|9452|9462.3|9452.3|9462.3|9452.3|9461.8|9451.8|7
1631870770000|2021-09-17 09:26:10|9462|9452|9462.5|9452.5|9462.8|9452.8|9461.8|9451.8|5
1631870780000|2021-09-17 09:26:20|9462.3|9452.3|9464.5|9454.5|9464.5|9454.5|9462.3|9452.3|5
1631870790000|2021-09-17 09:26:30|9464.8|9454.8|9465.5|9455.5|9465.5|9455.5|9464.8|9454.8|5
1631870800000|2021-09-17 09:26:40|9465.8|9455.8|9464.5|9454.5|9465.8|9455.8|9464.5|9454.5|6
1631870810000|2021-09-17 09:26:50|9464.3|9454.3|9464|9454|9464.5|9454.5|9464|9454|5
1631870820000|2021-09-17 09:27:00|9463.8|9453.8|9465.5|9455.5|9466.5|9456.5|9462.5|9452.5|16
1631870830000|2021-09-17 09:27:10|9465.3|9455.3|9466.3|9456.3|9466.3|9456.3|9464.3|9454.3|10
1631870840000|2021-09-17 09:27:20|9466|9456|9467.5|9457.5|9467.5|9457.5|9465.8|9455.8|10
1631870850000|2021-09-17 09:27:30|9468|9458|9469|9459|9469|9459|9468|9458|2
1631870860000|2021-09-17 09:27:40|9468.8|9458.8|9466|9456|9468.8|9458.8|9465.8|9455.8|9
1631870870000|2021-09-17 09:27:50|9465.8|9455.8|9467.8|9457.8|9467.8|9457.8|9465.8|9455.8|5
1631870880000|2021-09-17 09:28:00|9467.5|9457.5|9465.3|9455.3|9467.5|9457.5|9465.3|9455.3|9
1631870890000|2021-09-17 09:28:10|9465.5|9455.5|9467|9457|9467.3|9457.3|9465.5|9455.5|9
1631870900000|2021-09-17 09:28:20|9467.3|9457.3|9466.5|9456.5|9467.3|9457.3|9466.3|9456.3|5
1631870910000|2021-09-17 09:28:30|9466.3|9456.3|9465.3|9455.3|9466.5|9456.5|9465.3|9455.3|6
1631870920000|2021-09-17 09:28:40|9464.8|9454.8|9466|9456|9466|9456|9464.8|9454.8|9
1631870930000|2021-09-17 09:28:50|9466.8|9456.8|9465.3|9455.3|9466.8|9456.8|9465.3|9455.3|8
1631870940000|2021-09-17 09:29:00|9465.5|9455.5|9465.5|9455.5|9465.8|9455.8|9465.3|9455.3|13
1631870950000|2021-09-17 09:29:10|9465.8|9455.8|9466.8|9456.8|9466.8|9456.8|9465.8|9455.8|4
1631870960000|2021-09-17 09:29:20|9466.3|9456.3|9469.3|9459.3|9469.3|9459.3|9466.3|9456.3|7
1631870980000|2021-09-17 09:29:40|9469.5|9459.5|9468.5|9458.5|9469.5|9459.5|9468.5|9458.5|2
1631870990000|2021-09-17 09:29:50|9468.3|9458.3|9468.3|9458.3|9468.5|9458.5|9467.8|9457.8|5
1631871000000|2021-09-17 09:30:00|9468|9458|9468|9458|9468|9458|9468|9458|1
1631871010000|2021-09-17 09:30:10|9468.3|9458.3|9469.5|9459.5|9469.5|9459.5|9468.3|9458.3|3
1631871020000|2021-09-17 09:30:20|9469.8|9459.8|9468.5|9458.5|9469.8|9459.8|9468.5|9458.5|4
1631871030000|2021-09-17 09:30:30|9467.8|9457.8|9466.3|9456.3|9468|9458|9466.3|9456.3|4
1631871040000|2021-09-17 09:30:40|9466.5|9456.5|9466.5|9456.5|9467|9457|9466|9456|8
1631871050000|2021-09-17 09:30:50|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1631871060000|2021-09-17 09:31:00|9466.5|9456.5|9466.8|9456.8|9466.8|9456.8|9466.5|9456.5|2
1631871070000|2021-09-17 09:31:10|9467.8|9457.8|9467.3|9457.3|9470.5|9460.5|9467.3|9457.3|5
1631871080000|2021-09-17 09:31:20|9467.8|9457.8|9468|9458|9468|9458|9467.8|9457.8|2
1631871090000|2021-09-17 09:31:30|9467.5|9457.5|9466.5|9456.5|9467.5|9457.5|9466|9456|4
1631871110000|2021-09-17 09:31:50|9466.8|9456.8|9467|9457|9467|9457|9466.8|9456.8|2
1631871120000|2021-09-17 09:32:00|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1631871130000|2021-09-17 09:32:10|9467|9457|9464.3|9454.3|9467|9457|9464.3|9454.3|11
1631871140000|2021-09-17 09:32:20|9464|9454|9462|9452|9464|9454|9461.5|9451.5|14
1631871150000|2021-09-17 09:32:30|9461.3|9451.3|9460|9450|9462|9452|9460|9450|9
1631871160000|2021-09-17 09:32:40|9459.8|9449.8|9461|9451|9461|9451|9459.3|9449.3|7
1631871170000|2021-09-17 09:32:50|9461.3|9451.3|9460.8|9450.8|9461.3|9451.3|9460.8|9450.8|5
1631871180000|2021-09-17 09:33:00|9460|9450|9461.5|9451.5|9461.5|9451.5|9460|9450|5
1631871190000|2021-09-17 09:33:10|9461.3|9451.3|9461|9451|9461.3|9451.3|9461|9451|2
1631871200000|2021-09-17 09:33:20|9460.8|9450.8|9460.8|9450.8|9461|9451|9460.8|9450.8|3
1631871210000|2021-09-17 09:33:30|9461|9451|9461|9451|9461|9451|9461|9451|1
1631871220000|2021-09-17 09:33:40|9462.5|9452.5|9462|9452|9463|9453|9461.5|9451.5|5
1631871230000|2021-09-17 09:33:50|9462.3|9452.3|9463|9453|9463|9453|9462.3|9452.3|3
1631871240000|2021-09-17 09:34:00|9462.8|9452.8|9463.3|9453.3|9463.3|9453.3|9462.8|9452.8|5
1631871250000|2021-09-17 09:34:10|9463|9453|9463.3|9453.3|9463.3|9453.3|9463|9453|2
1631871260000|2021-09-17 09:34:20|9463|9453|9459.5|9449.5|9463|9453|9459.5|9449.5|8
1631871270000|2021-09-17 09:34:30|9459.8|9449.8|9462|9452|9462|9452|9459.3|9449.3|5
1631871280000|2021-09-17 09:34:40|9462.3|9452.3|9463.3|9453.3|9463.3|9453.3|9462.3|9452.3|3
1631871290000|2021-09-17 09:34:50|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|1
1631871300000|2021-09-17 09:35:00|9463|9453|9462.3|9452.3|9463|9453|9460.8|9450.8|11
1631871310000|2021-09-17 09:35:10|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462|9452|7
1631871320000|2021-09-17 09:35:20|9463|9453|9462.3|9452.3|9463|9453|9461.8|9451.8|9
1631871340000|2021-09-17 09:35:40|9462.5|9452.5|9462|9452|9462.8|9452.8|9462|9452|4
1631871350000|2021-09-17 09:35:50|9461.5|9451.5|9462.5|9452.5|9462.8|9452.8|9461.5|9451.5|7
1631871360000|2021-09-17 09:36:00|9462.8|9452.8|9461.5|9451.5|9462.8|9452.8|9461.5|9451.5|4
1631871370000|2021-09-17 09:36:10|9462|9452|9461.8|9451.8|9462|9452|9461.5|9451.5|3
1631871400000|2021-09-17 09:36:40|9462.5|9452.5|9462.5|9452.5|9463.8|9453.8|9462.3|9452.3|6
1631871410000|2021-09-17 09:36:50|9462.3|9452.3|9461.3|9451.3|9462.3|9452.3|9460.8|9450.8|6
1631871420000|2021-09-17 09:37:00|9461|9451|9461.3|9451.3|9461.3|9451.3|9461|9451|4
1631871430000|2021-09-17 09:37:10|9461.8|9451.8|9460.8|9450.8|9462.8|9452.8|9459.8|9449.8|7
1631871440000|2021-09-17 09:37:20|9461|9451|9461.8|9451.8|9461.8|9451.8|9461|9451|2
1631871450000|2021-09-17 09:37:30|9461.5|9451.5|9462|9452|9462|9452|9461|9451|7
1631871460000|2021-09-17 09:37:40|9461.8|9451.8|9462.5|9452.5|9462.5|9452.5|9461.5|9451.5|5
1631871470000|2021-09-17 09:37:50|9462.8|9452.8|9463.8|9453.8|9463.8|9453.8|9462.8|9452.8|6
1631871480000|2021-09-17 09:38:00|9463.3|9453.3|9464|9454|9464.8|9454.8|9461.3|9451.3|11
1631871490000|2021-09-17 09:38:10|9464.3|9454.3|9463.3|9453.3|9464.3|9454.3|9463.3|9453.3|4
1631871500000|2021-09-17 09:38:20|9462.8|9452.8|9462|9452|9463.3|9453.3|9461.8|9451.8|6
1631871510000|2021-09-17 09:38:30|9462.3|9452.3|9463.8|9453.8|9464|9454|9462.3|9452.3|6
1631871520000|2021-09-17 09:38:40|9463.3|9453.3|9460|9450|9463.3|9453.3|9459.8|9449.8|10
1631871530000|2021-09-17 09:38:50|9460.3|9450.3|9459.5|9449.5|9460.3|9450.3|9459.5|9449.5|3
1631871540000|2021-09-17 09:39:00|9459|9449|9458.8|9448.8|9459|9449|9458.5|9448.5|6
1631871550000|2021-09-17 09:39:10|9459|9449|9460.5|9450.5|9460.8|9450.8|9459|9449|4
1631871560000|2021-09-17 09:39:20|9460.8|9450.8|9462|9452|9462|9452|9460.8|9450.8|4
1631871570000|2021-09-17 09:39:30|9461.8|9451.8|9462|9452|9464|9454|9461.8|9451.8|11
1631871580000|2021-09-17 09:39:40|9462.3|9452.3|9459.8|9449.8|9462.3|9452.3|9459.3|9449.3|18
1631871590000|2021-09-17 09:39:50|9459.5|9449.5|9455|9445|9459.5|9449.5|9455|9445|8
1631871600000|2021-09-17 09:40:00|9454.8|9444.8|9454.5|9444.5|9454.8|9444.8|9453|9443|10
1631871610000|2021-09-17 09:40:10|9454.3|9444.3|9454|9444|9454.3|9444.3|9453.8|9443.8|7
1631871620000|2021-09-17 09:40:20|9453.5|9443.5|9455|9445|9455|9445|9453.5|9443.5|9
1631871640000|2021-09-17 09:40:40|9455.3|9445.3|9454.5|9444.5|9455.3|9445.3|9454|9444|8
1631871650000|2021-09-17 09:40:50|9454.3|9444.3|9452.3|9442.3|9455|9445|9452.3|9442.3|12
1631871660000|2021-09-17 09:41:00|9452.5|9442.5|9452.5|9442.5|9453.3|9443.3|9452.3|9442.3|5
1631871670000|2021-09-17 09:41:10|9453|9443|9452.8|9442.8|9453|9443|9452.5|9442.5|5
1631871680000|2021-09-17 09:41:20|9453|9443|9453|9443|9453.3|9443.3|9453|9443|3
1631871690000|2021-09-17 09:41:30|9452.8|9442.8|9451.5|9441.5|9452.8|9442.8|9451.5|9441.5|8
1631871700000|2021-09-17 09:41:40|9451.3|9441.3|9451.5|9441.5|9451.8|9441.8|9450.8|9440.8|7
1631871710000|2021-09-17 09:41:50|9451.3|9441.3|9452.8|9442.8|9452.8|9442.8|9451.3|9441.3|6
1631871720000|2021-09-17 09:42:00|9453.5|9443.5|9453.5|9443.5|9454|9444|9453.5|9443.5|5
1631871730000|2021-09-17 09:42:10|9453.8|9443.8|9455|9445|9455|9445|9453.8|9443.8|10
1631871740000|2021-09-17 09:42:20|9455.3|9445.3|9454.8|9444.8|9456|9446|9454.8|9444.8|5
1631871750000|2021-09-17 09:42:30|9455.3|9445.3|9454.8|9444.8|9455.8|9445.8|9454.8|9444.8|10
1631871760000|2021-09-17 09:42:40|9455.3|9445.3|9455.3|9445.3|9455.8|9445.8|9454.8|9444.8|7
1631871770000|2021-09-17 09:42:50|9455|9445|9455|9445|9455|9445|9455|9445|1
1631871780000|2021-09-17 09:43:00|9455.3|9445.3|9454.3|9444.3|9455.3|9445.3|9454.3|9444.3|6
1631871800000|2021-09-17 09:43:20|9453.8|9443.8|9453.5|9443.5|9453.8|9443.8|9453.5|9443.5|2
1631871810000|2021-09-17 09:43:30|9453.3|9443.3|9454.8|9444.8|9454.8|9444.8|9453|9443|5
1631871820000|2021-09-17 09:43:40|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.3|9444.3|3
1631871830000|2021-09-17 09:43:50|9452.5|9442.5|9452.3|9442.3|9452.8|9442.8|9452.3|9442.3|5
1631871840000|2021-09-17 09:44:00|9452.5|9442.5|9456|9446|9456.3|9446.3|9452.5|9442.5|9
1631871860000|2021-09-17 09:44:20|9457|9447|9453.8|9443.8|9457.3|9447.3|9453.8|9443.8|10
1631871870000|2021-09-17 09:44:30|9454|9444|9452.8|9442.8|9454.5|9444.5|9452.8|9442.8|8
1631871880000|2021-09-17 09:44:40|9453|9443|9451|9441|9453|9443|9450.8|9440.8|8
1631871890000|2021-09-17 09:44:50|9450.8|9440.8|9453.5|9443.5|9453.8|9443.8|9450.8|9440.8|8
1631871900000|2021-09-17 09:45:00|9453.3|9443.3|9454.5|9444.5|9454.5|9444.5|9453.3|9443.3|8
1631871910000|2021-09-17 09:45:10|9454|9444|9452|9442|9454|9444|9451.8|9441.8|8
1631871920000|2021-09-17 09:45:20|9452.3|9442.3|9453.5|9443.5|9453.5|9443.5|9452|9442|7
1631871930000|2021-09-17 09:45:30|9453.3|9443.3|9452.3|9442.3|9453.3|9443.3|9452.3|9442.3|3
1631871940000|2021-09-17 09:45:40|9451.3|9441.3|9451|9441|9451.5|9441.5|9451|9441|6
1631871950000|2021-09-17 09:45:50|9451.3|9441.3|9457.3|9447.3|9457.3|9447.3|9451.3|9441.3|13
1631871960000|2021-09-17 09:46:00|9456.8|9446.8|9454|9444|9456.8|9446.8|9452.8|9442.8|11
1631871970000|2021-09-17 09:46:10|9456.8|9446.8|9456.5|9446.5|9457|9447|9456.3|9446.3|5
1631871980000|2021-09-17 09:46:20|9456.8|9446.8|9458.3|9448.3|9458.8|9448.8|9456.8|9446.8|7
1631871990000|2021-09-17 09:46:30|9458|9448|9458.3|9448.3|9458.3|9448.3|9457.3|9447.3|7
1631872000000|2021-09-17 09:46:40|9458.5|9448.5|9459|9449|9459.3|9449.3|9458.5|9448.5|7
1631872010000|2021-09-17 09:46:50|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|9459|9449|3
1631872020000|2021-09-17 09:47:00|9458.8|9448.8|9458.5|9448.5|9458.8|9448.8|9458.5|9448.5|2
1631872030000|2021-09-17 09:47:10|9458|9448|9457.3|9447.3|9458.5|9448.5|9457.3|9447.3|10
1631872040000|2021-09-17 09:47:20|9457.5|9447.5|9455.8|9445.8|9457.5|9447.5|9455.5|9445.5|7
1631872050000|2021-09-17 09:47:30|9456|9446|9459|9449|9459.3|9449.3|9456|9446|7
1631872060000|2021-09-17 09:47:40|9458.8|9448.8|9458.3|9448.3|9458.8|9448.8|9458|9448|6
1631872070000|2021-09-17 09:47:50|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.5|9447.5|3
1631872080000|2021-09-17 09:48:00|9458|9448|9458|9448|9458.3|9448.3|9458|9448|7
1631872090000|2021-09-17 09:48:10|9458.3|9448.3|9458|9448|9458.3|9448.3|9458|9448|6
1631872100000|2021-09-17 09:48:20|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9457.8|9447.8|10
1631872110000|2021-09-17 09:48:30|9458|9448|9458.8|9448.8|9458.8|9448.8|9456.8|9446.8|7
1631872120000|2021-09-17 09:48:40|9459|9449|9460.8|9450.8|9460.8|9450.8|9459|9449|6
1631872140000|2021-09-17 09:49:00|9460.5|9450.5|9459|9449|9460.5|9450.5|9458.8|9448.8|7
1631872150000|2021-09-17 09:49:10|9458.8|9448.8|9456.5|9446.5|9458.8|9448.8|9456.3|9446.3|8
1631872160000|2021-09-17 09:49:20|9456.8|9446.8|9456.5|9446.5|9456.8|9446.8|9456.5|9446.5|2
1631872170000|2021-09-17 09:49:30|9456.8|9446.8|9454.3|9444.3|9456.8|9446.8|9454.3|9444.3|6
1631872180000|2021-09-17 09:49:40|9453.5|9443.5|9454.8|9444.8|9455.3|9445.3|9453.5|9443.5|12
1631872190000|2021-09-17 09:49:50|9454.3|9444.3|9453.8|9443.8|9454.5|9444.5|9453.8|9443.8|9
1631872200000|2021-09-17 09:50:00|9453.3|9443.3|9453|9443|9453.5|9443.5|9453|9443|6
1631872210000|2021-09-17 09:50:10|9452|9442|9448.4|9438.4|9452|9442|9448.4|9438.4|8
1631872220000|2021-09-17 09:50:20|9448|9438|9447.3|9437.3|9448.3|9438.3|9447|9437|8
1631872230000|2021-09-17 09:50:30|9447|9437|9447|9437|9447|9437|9447|9437|1
1631872240000|2021-09-17 09:50:40|9447.3|9437.3|9447.3|9437.3|9447.8|9437.8|9447.3|9437.3|3
1631872250000|2021-09-17 09:50:50|9447.8|9437.8|9448.8|9438.8|9450.5|9440.5|9447.8|9437.8|11
1631872260000|2021-09-17 09:51:00|9448.5|9438.5|9448.8|9438.8|9450.8|9440.8|9448.3|9438.3|17
1631872270000|2021-09-17 09:51:10|9449|9439|9449.5|9439.5|9450.8|9440.8|9449|9439|10
1631872280000|2021-09-17 09:51:20|9449.3|9439.3|9453.3|9443.3|9453.3|9443.3|9449.3|9439.3|6
1631872290000|2021-09-17 09:51:30|9452.8|9442.8|9453.8|9443.8|9453.8|9443.8|9452.8|9442.8|5
1631872300000|2021-09-17 09:51:40|9453.5|9443.5|9454.5|9444.5|9454.5|9444.5|9453.5|9443.5|8
1631872310000|2021-09-17 09:51:50|9455.3|9445.3|9454.8|9444.8|9455.5|9445.5|9454.8|9444.8|6
1631872320000|2021-09-17 09:52:00|9454|9444|9453.5|9443.5|9454|9444|9452.5|9442.5|7
1631872330000|2021-09-17 09:52:10|9453.8|9443.8|9453.5|9443.5|9454|9444|9453.5|9443.5|3
1631872340000|2021-09-17 09:52:20|9454.3|9444.3|9454.8|9444.8|9454.8|9444.8|9454.3|9444.3|3
1631872350000|2021-09-17 09:52:30|9454.5|9444.5|9454.5|9444.5|9455.5|9445.5|9454.3|9444.3|10
1631872360000|2021-09-17 09:52:40|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9454.3|9444.3|2
1631872370000|2021-09-17 09:52:50|9454.8|9444.8|9456.8|9446.8|9457|9447|9454.8|9444.8|6
1631872380000|2021-09-17 09:53:00|9456.3|9446.3|9456.5|9446.5|9457|9447|9456.3|9446.3|5
1631872390000|2021-09-17 09:53:10|9456.8|9446.8|9456.8|9446.8|9457|9447|9456.5|9446.5|8
1631872400000|2021-09-17 09:53:20|9457|9447|9457|9447|9457.3|9447.3|9456.8|9446.8|5
1631872410000|2021-09-17 09:53:30|9456.8|9446.8|9456.8|9446.8|9457|9447|9456.5|9446.5|7
1631872420000|2021-09-17 09:53:40|9457|9447|9456.8|9446.8|9457.8|9447.8|9456.8|9446.8|6
1631872430000|2021-09-17 09:53:50|9457|9447|9456.3|9446.3|9457.3|9447.3|9456.3|9446.3|7
1631872440000|2021-09-17 09:54:00|9456.5|9446.5|9454.8|9444.8|9456.5|9446.5|9454.3|9444.3|8
1631872450000|2021-09-17 09:54:10|9455|9445|9450.8|9440.8|9455|9445|9450.8|9440.8|9
1631872460000|2021-09-17 09:54:20|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|9450.3|9440.3|3
1631872470000|2021-09-17 09:54:30|9450.3|9440.3|9450.5|9440.5|9450.5|9440.5|9450.3|9440.3|2
1631872480000|2021-09-17 09:54:40|9449.8|9439.8|9449|9439|9449.8|9439.8|9448.5|9438.5|11
1631872490000|2021-09-17 09:54:50|9449.5|9439.5|9449.5|9439.5|9450|9440|9449.5|9439.5|3
1631872500000|2021-09-17 09:55:00|9449.3|9439.3|9448|9438|9449.8|9439.8|9447.5|9437.5|10
1631872510000|2021-09-17 09:55:10|9448.3|9438.3|9447.3|9437.3|9448.3|9438.3|9446.8|9436.8|9
1631872520000|2021-09-17 09:55:20|9447.8|9437.8|9449|9439|9449.5|9439.5|9447.8|9437.8|10
1631872530000|2021-09-17 09:55:30|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9448.3|9438.3|7
1631872540000|2021-09-17 09:55:40|9449.8|9439.8|9453.3|9443.3|9453.3|9443.3|9449.8|9439.8|9
1631872550000|2021-09-17 09:55:50|9453.5|9443.5|9454|9444|9454|9444|9453|9443|8
1631872560000|2021-09-17 09:56:00|9453.8|9443.8|9451|9441|9453.8|9443.8|9450.8|9440.8|7
1631872570000|2021-09-17 09:56:10|9451.3|9441.3|9454.5|9444.5|9454.5|9444.5|9451.3|9441.3|6
1631872580000|2021-09-17 09:56:20|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9453.3|9443.3|9
1631872590000|2021-09-17 09:56:30|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9453.5|9443.5|3
1631872600000|2021-09-17 09:56:40|9454.8|9444.8|9451|9441|9454.8|9444.8|9449.3|9439.3|12
1631872610000|2021-09-17 09:56:50|9450|9440|9448.5|9438.5|9450|9440|9448.3|9438.3|5
1631872620000|2021-09-17 09:57:00|9448.3|9438.3|9447.3|9437.3|9448.3|9438.3|9447.3|9437.3|5
1631872630000|2021-09-17 09:57:10|9446.8|9436.8|9442.8|9432.8|9446.8|9436.8|9442.8|9432.8|7
1631872650000|2021-09-17 09:57:30|9443|9433|9443|9433|9443|9433|9443|9433|1
1631872660000|2021-09-17 09:57:40|9442.3|9432.3|9442.3|9432.3|9442.5|9432.5|9441.3|9431.3|4
1631872670000|2021-09-17 09:57:50|9442.5|9432.5|9443.5|9433.5|9443.5|9433.5|9442.5|9432.5|7
1631872680000|2021-09-17 09:58:00|9443.3|9433.3|9445.3|9435.3|9445.3|9435.3|9443.3|9433.3|4
1631872690000|2021-09-17 09:58:10|9445|9435|9446|9436|9446.5|9436.5|9445|9435|9
1631872700000|2021-09-17 09:58:20|9446.3|9436.3|9443.3|9433.3|9446.3|9436.3|9442.8|9432.8|10
1631872710000|2021-09-17 09:58:30|9443.8|9433.8|9446.3|9436.3|9447.5|9437.5|9443.8|9433.8|7
1631872720000|2021-09-17 09:58:40|9446.5|9436.5|9447.5|9437.5|9447.5|9437.5|9446.5|9436.5|3
1631872730000|2021-09-17 09:58:50|9447.8|9437.8|9447.3|9437.3|9448|9438|9447.3|9437.3|6
1631872740000|2021-09-17 09:59:00|9447.8|9437.8|9441.8|9431.8|9448|9438|9441.8|9431.8|11
1631872750000|2021-09-17 09:59:10|9441|9431|9440.3|9430.3|9441|9431|9440.3|9430.3|7
1631872760000|2021-09-17 09:59:20|9440.5|9430.5|9445|9435|9445|9435|9440.5|9430.5|9
1631872770000|2021-09-17 09:59:30|9444.5|9434.5|9443.8|9433.8|9445.3|9435.3|9442.8|9432.8|16
1631872780000|2021-09-17 09:59:40|9444|9434|9443.8|9433.8|9444.5|9434.5|9443.5|9433.5|7
1631872790000|2021-09-17 09:59:50|9444.5|9434.5|9446.8|9436.8|9446.8|9436.8|9444.5|9434.5|7
1631872800000|2021-09-17 10:00:00|9446.5|9436.5|9441.5|9431.5|9446.5|9436.5|9441.3|9431.3|16
1631872810000|2021-09-17 10:00:10|9440.5|9430.5|9437.5|9427.5|9440.5|9430.5|9437.3|9427.3|7
1631872820000|2021-09-17 10:00:20|9438.5|9428.5|9439.8|9429.8|9439.8|9429.8|9438.5|9428.5|4
1631872830000|2021-09-17 10:00:30|9441.5|9431.5|9442.5|9432.5|9442.8|9432.8|9441.5|9431.5|6
1631872840000|2021-09-17 10:00:40|9442.8|9432.8|9441.3|9431.3|9442.8|9432.8|9441.3|9431.3|6
1631872850000|2021-09-17 10:00:50|9441|9431|9440.8|9430.8|9441.3|9431.3|9440.8|9430.8|5
1631872860000|2021-09-17 10:01:00|9440|9430|9436.8|9426.8|9440|9430|9436|9426|14
1631872870000|2021-09-17 10:01:10|9437.3|9427.3|9439.3|9429.3|9439.3|9429.3|9437.3|9427.3|4
1631872880000|2021-09-17 10:01:20|9439.5|9429.5|9439.3|9429.3|9440.5|9430.5|9439.3|9429.3|5
1631872890000|2021-09-17 10:01:30|9439.5|9429.5|9439.5|9429.5|9440.8|9430.8|9439.3|9429.3|5
1631872900000|2021-09-17 10:01:40|9439.3|9429.3|9440|9430|9440|9430|9439|9429|7
1631872910000|2021-09-17 10:01:50|9440.3|9430.3|9442.8|9432.8|9442.8|9432.8|9440.3|9430.3|10
1631872920000|2021-09-17 10:02:00|9442.5|9432.5|9445|9435|9445|9435|9442.5|9432.5|8
1631872930000|2021-09-17 10:02:10|9446.3|9436.3|9442.5|9432.5|9446.5|9436.5|9442.5|9432.5|11
1631872940000|2021-09-17 10:02:20|9442.8|9432.8|9443.3|9433.3|9443.3|9433.3|9442.8|9432.8|3
1631872950000|2021-09-17 10:02:30|9444|9434|9440|9430|9444|9434|9439.8|9429.8|9
1631872960000|2021-09-17 10:02:40|9440.3|9430.3|9439.3|9429.3|9440.3|9430.3|9439.3|9429.3|6
1631872970000|2021-09-17 10:02:50|9439.5|9429.5|9440.5|9430.5|9441.5|9431.5|9439.5|9429.5|6
1631872980000|2021-09-17 10:03:00|9441.5|9431.5|9441|9431|9441.5|9431.5|9441|9431|3
1631872990000|2021-09-17 10:03:10|9441.5|9431.5|9441|9431|9443|9433|9441|9431|6
1631873000000|2021-09-17 10:03:20|9441.3|9431.3|9441|9431|9441.3|9431.3|9441|9431|2
1631873010000|2021-09-17 10:03:30|9440.8|9430.8|9440|9430|9440.8|9430.8|9440|9430|2
1631873020000|2021-09-17 10:03:40|9439.5|9429.5|9436|9426|9439.5|9429.5|9436|9426|13
1631873030000|2021-09-17 10:03:50|9435.8|9425.8|9434.5|9424.5|9436|9426|9434.5|9424.5|12
1631873040000|2021-09-17 10:04:00|9430.8|9420.8|9430.8|9420.8|9431.3|9421.3|9428.8|9418.8|16
1631873050000|2021-09-17 10:04:10|9431|9421|9431.5|9421.5|9433|9423|9430.8|9420.8|11
1631873060000|2021-09-17 10:04:20|9431.8|9421.8|9431.8|9421.8|9432.5|9422.5|9431.5|9421.5|9
1631873070000|2021-09-17 10:04:30|9432|9422|9431.3|9421.3|9432|9422|9431.3|9421.3|3
1631873080000|2021-09-17 10:04:40|9431|9421|9433.5|9423.5|9433.5|9423.5|9430.8|9420.8|12
1631873090000|2021-09-17 10:04:50|9433.8|9423.8|9437|9427|9437|9427|9433.8|9423.8|11
1631873100000|2021-09-17 10:05:00|9436.8|9426.8|9436|9426|9436.8|9426.8|9434.3|9424.3|8
1631873110000|2021-09-17 10:05:10|9435.8|9425.8|9437|9427|9437|9427|9435.8|9425.8|12
1631873120000|2021-09-17 10:05:20|9436.8|9426.8|9436|9426|9436.8|9426.8|9436|9426|4
1631873130000|2021-09-17 10:05:30|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.5|9425.5|3
1631873140000|2021-09-17 10:05:40|9435.5|9425.5|9435|9425|9435.8|9425.8|9435|9425|4
1631873150000|2021-09-17 10:05:50|9433.5|9423.5|9432.5|9422.5|9433.8|9423.8|9432.3|9422.3|8
1631873160000|2021-09-17 10:06:00|9433|9423|9433.8|9423.8|9433.8|9423.8|9432|9422|11
1631873170000|2021-09-17 10:06:10|9434|9424|9435.3|9425.3|9435.3|9425.3|9433.8|9423.8|7
1631873180000|2021-09-17 10:06:20|9435.5|9425.5|9434|9424|9435.5|9425.5|9434|9424|6
1631873190000|2021-09-17 10:06:30|9434.3|9424.3|9437|9427|9437|9427|9434.3|9424.3|8
1631873200000|2021-09-17 10:06:40|9436.8|9426.8|9434|9424|9436.8|9426.8|9433.8|9423.8|7
1631873210000|2021-09-17 10:06:50|9434.3|9424.3|9432.3|9422.3|9434.3|9424.3|9431.8|9421.8|8
1631873220000|2021-09-17 10:07:00|9432|9422|9434|9424|9434|9424|9432|9422|5
1631873230000|2021-09-17 10:07:10|9434.3|9424.3|9434|9424|9434.5|9424.5|9433.3|9423.3|6
1631873250000|2021-09-17 10:07:30|9433.8|9423.8|9433.3|9423.3|9434|9424|9433.3|9423.3|5
1631873260000|2021-09-17 10:07:40|9433.5|9423.5|9434|9424|9434|9424|9432.3|9422.3|8
1631873270000|2021-09-17 10:07:50|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433|9423|7
1631873280000|2021-09-17 10:08:00|9433.3|9423.3|9434.5|9424.5|9434.5|9424.5|9433.3|9423.3|8
1631873290000|2021-09-17 10:08:10|9435|9425|9433.8|9423.8|9435|9425|9433.8|9423.8|4
1631873300000|2021-09-17 10:08:20|9434.5|9424.5|9437|9427|9437|9427|9434.5|9424.5|7
1631873310000|2021-09-17 10:08:30|9437.3|9427.3|9436.8|9426.8|9437.5|9427.5|9436.8|9426.8|6
1631873320000|2021-09-17 10:08:40|9437.3|9427.3|9437.5|9427.5|9437.5|9427.5|9437.3|9427.3|2
1631873330000|2021-09-17 10:08:50|9437.8|9427.8|9436.3|9426.3|9437.8|9427.8|9435.8|9425.8|7
1631873340000|2021-09-17 10:09:00|9436|9426|9437.5|9427.5|9437.5|9427.5|9435|9425|9
1631873350000|2021-09-17 10:09:10|9437.8|9427.8|9439.8|9429.8|9439.8|9429.8|9437.8|9427.8|5
1631873360000|2021-09-17 10:09:20|9439.5|9429.5|9440|9430|9440|9430|9439.3|9429.3|6
1631873370000|2021-09-17 10:09:30|9439.8|9429.8|9439|9429|9439.8|9429.8|9439|9429|2
1631873380000|2021-09-17 10:09:40|9438.5|9428.5|9439|9429|9439.3|9429.3|9437.8|9427.8|6
1631873390000|2021-09-17 10:09:50|9437.8|9427.8|9438.5|9428.5|9438.5|9428.5|9437.3|9427.3|11
1631873400000|2021-09-17 10:10:00|9438|9428|9438|9428|9438|9428|9437|9427|6
1631873410000|2021-09-17 10:10:10|9437|9427|9439.5|9429.5|9439.5|9429.5|9437|9427|10
1631873420000|2021-09-17 10:10:20|9439.3|9429.3|9438|9428|9439.3|9429.3|9437.8|9427.8|8
1631873430000|2021-09-17 10:10:30|9437.8|9427.8|9437.3|9427.3|9437.8|9427.8|9437|9427|8
1631873440000|2021-09-17 10:10:40|9437.5|9427.5|9439.3|9429.3|9439.3|9429.3|9437.5|9427.5|5
1631873450000|2021-09-17 10:10:50|9439.5|9429.5|9439.8|9429.8|9439.8|9429.8|9439.5|9429.5|2
1631873460000|2021-09-17 10:11:00|9440|9430|9439.8|9429.8|9440|9430|9439.8|9429.8|2
1631873470000|2021-09-17 10:11:10|9439.5|9429.5|9439.8|9429.8|9439.8|9429.8|9439.5|9429.5|2
1631873480000|2021-09-17 10:11:20|9440.3|9430.3|9441.3|9431.3|9441.5|9431.5|9440.3|9430.3|6
1631873490000|2021-09-17 10:11:30|9441|9431|9441.5|9431.5|9441.5|9431.5|9440.3|9430.3|6
1631873500000|2021-09-17 10:11:40|9441.3|9431.3|9440|9430|9441.3|9431.3|9439.8|9429.8|6
1631873510000|2021-09-17 10:11:50|9439.8|9429.8|9439.8|9429.8|9440.3|9430.3|9439.8|9429.8|5
1631873520000|2021-09-17 10:12:00|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1631873530000|2021-09-17 10:12:10|9439.3|9429.3|9435.8|9425.8|9439.3|9429.3|9434.5|9424.5|10
1631873540000|2021-09-17 10:12:20|9436|9426|9436.8|9426.8|9436.8|9426.8|9436|9426|3
1631873550000|2021-09-17 10:12:30|9437|9427|9438.5|9428.5|9439.5|9429.5|9437|9427|9
1631873560000|2021-09-17 10:12:40|9438.3|9428.3|9438|9428|9438.8|9428.8|9438|9428|5
1631873570000|2021-09-17 10:12:50|9437.8|9427.8|9438|9428|9438|9428|9437.8|9427.8|2
1631873580000|2021-09-17 10:13:00|9437.5|9427.5|9438|9428|9439.3|9429.3|9436.5|9426.5|11
1631873590000|2021-09-17 10:13:10|9438.3|9428.3|9439.5|9429.5|9439.5|9429.5|9438.3|9428.3|5
1631873600000|2021-09-17 10:13:20|9439.8|9429.8|9441.3|9431.3|9441.3|9431.3|9439.8|9429.8|6
1631873610000|2021-09-17 10:13:30|9441|9431|9440.8|9430.8|9441|9431|9439.8|9429.8|6
1631873620000|2021-09-17 10:13:40|9441|9431|9441.5|9431.5|9441.8|9431.8|9441|9431|3
1631873630000|2021-09-17 10:13:50|9441.3|9431.3|9441|9431|9441.3|9431.3|9441|9431|2
1631873640000|2021-09-17 10:14:00|9441.3|9431.3|9442|9432|9442|9432|9440.3|9430.3|9
1631873660000|2021-09-17 10:14:20|9442.8|9432.8|9444.5|9434.5|9444.8|9434.8|9442.8|9432.8|8
1631873670000|2021-09-17 10:14:30|9444.8|9434.8|9444.3|9434.3|9444.8|9434.8|9443.3|9433.3|6
1631873680000|2021-09-17 10:14:40|9444.8|9434.8|9444.3|9434.3|9444.8|9434.8|9444.3|9434.3|4
1631873690000|2021-09-17 10:14:50|9444|9434|9443.3|9433.3|9444|9434|9443|9433|8
1631873700000|2021-09-17 10:15:00|9443|9433|9441|9431|9443.8|9433.8|9441|9431|11
1631873710000|2021-09-17 10:15:10|9440.8|9430.8|9439.8|9429.8|9440.8|9430.8|9439.8|9429.8|9
1631873720000|2021-09-17 10:15:20|9439.3|9429.3|9441|9431|9441.3|9431.3|9439.3|9429.3|8
1631873730000|2021-09-17 10:15:30|9441.3|9431.3|9441.5|9431.5|9442.5|9432.5|9441.3|9431.3|9
1631873740000|2021-09-17 10:15:40|9442|9432|9440.5|9430.5|9442|9432|9440.3|9430.3|6
1631873750000|2021-09-17 10:15:50|9440.8|9430.8|9446.3|9436.3|9446.8|9436.8|9440.5|9430.5|11
1631873760000|2021-09-17 10:16:00|9445.8|9435.8|9448|9438|9448.3|9438.3|9445.8|9435.8|4
1631873770000|2021-09-17 10:16:10|9448.3|9438.3|9452.3|9442.3|9452.3|9442.3|9448.3|9438.3|7
1631873780000|2021-09-17 10:16:20|9452|9442|9451.5|9441.5|9452|9442|9451.5|9441.5|5
1631873790000|2021-09-17 10:16:30|9452.3|9442.3|9453.8|9443.8|9454|9444|9452.3|9442.3|6
1631873800000|2021-09-17 10:16:40|9454|9444|9454|9444|9454|9444|9454|9444|1
1631873810000|2021-09-17 10:16:50|9453.8|9443.8|9456.5|9446.5|9456.5|9446.5|9453.8|9443.8|3
1631873820000|2021-09-17 10:17:00|9456.8|9446.8|9456.3|9446.3|9456.8|9446.8|9455.5|9445.5|8
1631873840000|2021-09-17 10:17:20|9456|9446|9456|9446|9456|9446|9456|9446|1
1631873850000|2021-09-17 10:17:30|9455.8|9445.8|9458|9448|9458|9448|9455.5|9445.5|3
1631873860000|2021-09-17 10:17:40|9458.3|9448.3|9459|9449|9459.3|9449.3|9458.3|9448.3|4
1631873870000|2021-09-17 10:17:50|9460.5|9450.5|9462|9452|9463.5|9453.5|9460.5|9450.5|9
1631873880000|2021-09-17 10:18:00|9461.8|9451.8|9460.8|9450.8|9461.8|9451.8|9460.8|9450.8|4
1631873890000|2021-09-17 10:18:10|9461|9451|9461.8|9451.8|9462|9452|9461|9451|3
1631873900000|2021-09-17 10:18:20|9461.5|9451.5|9458|9448|9461.5|9451.5|9457.8|9447.8|7
1631873910000|2021-09-17 10:18:30|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457|9447|9
1631873920000|2021-09-17 10:18:40|9457.5|9447.5|9456.5|9446.5|9457.5|9447.5|9456.3|9446.3|4
1631873930000|2021-09-17 10:18:50|9456|9446|9454.5|9444.5|9456|9446|9454.5|9444.5|8
1631873940000|2021-09-17 10:19:00|9454.3|9444.3|9452.3|9442.3|9454.3|9444.3|9452.3|9442.3|5
1631873950000|2021-09-17 10:19:10|9451.8|9441.8|9453.8|9443.8|9453.8|9443.8|9451.8|9441.8|10
1631873960000|2021-09-17 10:19:20|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1631873970000|2021-09-17 10:19:30|9455|9445|9454.8|9444.8|9455|9445|9454.8|9444.8|2
1631873980000|2021-09-17 10:19:40|9454.5|9444.5|9454.5|9444.5|9455.3|9445.3|9454.5|9444.5|5
1631873990000|2021-09-17 10:19:50|9453.8|9443.8|9450.5|9440.5|9454|9444|9450.5|9440.5|10
1631874000000|2021-09-17 10:20:00|9450.8|9440.8|9446.8|9436.8|9451|9441|9446.8|9436.8|14
1631874010000|2021-09-17 10:20:10|9446.5|9436.5|9448|9438|9448.8|9438.8|9446.5|9436.5|10
1631874020000|2021-09-17 10:20:20|9448.5|9438.5|9449.3|9439.3|9449.3|9439.3|9448.5|9438.5|2
1631874030000|2021-09-17 10:20:30|9449.8|9439.8|9448.3|9438.3|9449.8|9439.8|9448|9438|10
1631874040000|2021-09-17 10:20:40|9448.5|9438.5|9447|9437|9448.5|9438.5|9446.5|9436.5|10
1631874050000|2021-09-17 10:20:50|9446.5|9436.5|9448.5|9438.5|9448.5|9438.5|9445.5|9435.5|10
1631874060000|2021-09-17 10:21:00|9448.8|9438.8|9451.3|9441.3|9451.3|9441.3|9448.8|9438.8|10
1631874070000|2021-09-17 10:21:10|9451|9441|9449|9439|9451|9441|9449|9439|7
1631874080000|2021-09-17 10:21:20|9448.8|9438.8|9449.3|9439.3|9449.3|9439.3|9448.5|9438.5|4
1631874100000|2021-09-17 10:21:40|9450|9440|9450.3|9440.3|9451.3|9441.3|9450|9440|4
1631874110000|2021-09-17 10:21:50|9450.5|9440.5|9451.3|9441.3|9451.3|9441.3|9450.5|9440.5|2
1631874120000|2021-09-17 10:22:00|9451|9441|9451|9441|9451|9441|9451|9441|1
1631874130000|2021-09-17 10:22:10|9452|9442|9449.3|9439.3|9452|9442|9449.3|9439.3|5
1631874140000|2021-09-17 10:22:20|9448.8|9438.8|9447|9437|9448.8|9438.8|9447|9437|6
1631874150000|2021-09-17 10:22:30|9447.3|9437.3|9448.3|9438.3|9448.5|9438.5|9447.3|9437.3|8
1631874160000|2021-09-17 10:22:40|9448|9438|9448|9438|9449.5|9439.5|9448|9438|7
1631874170000|2021-09-17 10:22:50|9448.3|9438.3|9449.8|9439.8|9449.8|9439.8|9448|9438|6
1631874180000|2021-09-17 10:23:00|9450.3|9440.3|9449.3|9439.3|9450.3|9440.3|9449.3|9439.3|3
1631874190000|2021-09-17 10:23:10|9449|9439|9449.5|9439.5|9450|9440|9449|9439|9
1631874200000|2021-09-17 10:23:20|9449.3|9439.3|9449.3|9439.3|9449.5|9439.5|9449.3|9439.3|3
1631874210000|2021-09-17 10:23:30|9449.8|9439.8|9452.3|9442.3|9452.5|9442.5|9449.8|9439.8|3
1631874220000|2021-09-17 10:23:40|9452.5|9442.5|9450|9440|9452.8|9442.8|9450|9440|4
1631874230000|2021-09-17 10:23:50|9450.3|9440.3|9448.8|9438.8|9451|9441|9448.8|9438.8|9
1631874240000|2021-09-17 10:24:00|9449|9439|9448.3|9438.3|9449|9439|9448.3|9438.3|8
1631874250000|2021-09-17 10:24:10|9448.5|9438.5|9449|9439|9450.3|9440.3|9448.5|9438.5|13
1631874260000|2021-09-17 10:24:20|9448.8|9438.8|9448.8|9438.8|9449.8|9439.8|9448.5|9438.5|11
1631874270000|2021-09-17 10:24:30|9449|9439|9449|9439|9449|9439|9449|9439|1
1631874280000|2021-09-17 10:24:40|9448.5|9438.5|9447.3|9437.3|9448.5|9438.5|9447.3|9437.3|6
1631874290000|2021-09-17 10:24:50|9446.8|9436.8|9450|9440|9450|9440|9446.8|9436.8|9
1631874300000|2021-09-17 10:25:00|9449.8|9439.8|9447.8|9437.8|9450.5|9440.5|9447.8|9437.8|11
1631874310000|2021-09-17 10:25:10|9448|9438|9449|9439|9449.3|9439.3|9448|9438|4
1631874320000|2021-09-17 10:25:20|9449.3|9439.3|9449|9439|9450.3|9440.3|9449|9439|6
1631874330000|2021-09-17 10:25:30|9449.3|9439.3|9450|9440|9450|9440|9449.3|9439.3|4
1631874340000|2021-09-17 10:25:40|9449.8|9439.8|9448.8|9438.8|9450|9440|9448.8|9438.8|6
1631874350000|2021-09-17 10:25:50|9448.5|9438.5|9447.3|9437.3|9449|9439|9447.3|9437.3|8
1631874360000|2021-09-17 10:26:00|9447|9437|9446.3|9436.3|9447|9437|9446.3|9436.3|8
1631874370000|2021-09-17 10:26:10|9446|9436|9445.8|9435.8|9446|9436|9445.8|9435.8|2
1631874380000|2021-09-17 10:26:20|9445.5|9435.5|9443.5|9433.5|9445.8|9435.8|9443.5|9433.5|10
1631874390000|2021-09-17 10:26:30|9443.3|9433.3|9442.8|9432.8|9443.5|9433.5|9442.8|9432.8|4
1631874400000|2021-09-17 10:26:40|9443|9433|9445.5|9435.5|9445.5|9435.5|9442.5|9432.5|6
1631874410000|2021-09-17 10:26:50|9445.8|9435.8|9447.3|9437.3|9447.3|9437.3|9445.8|9435.8|10
1631874420000|2021-09-17 10:27:00|9447|9437|9447.3|9437.3|9447.5|9437.5|9446.8|9436.8|6
1631874430000|2021-09-17 10:27:10|9447.5|9437.5|9446.3|9436.3|9447.5|9437.5|9445.8|9435.8|4
1631874440000|2021-09-17 10:27:20|9446.8|9436.8|9448.8|9438.8|9448.8|9438.8|9446.8|9436.8|7
1631874450000|2021-09-17 10:27:30|9449|9439|9450.8|9440.8|9450.8|9440.8|9449|9439|9
1631874460000|2021-09-17 10:27:40|9450.5|9440.5|9449.8|9439.8|9451.3|9441.3|9449.8|9439.8|6
1631874470000|2021-09-17 10:27:50|9450.3|9440.3|9450|9440|9450.8|9440.8|9449.8|9439.8|8
1631874480000|2021-09-17 10:28:00|9450.3|9440.3|9449.3|9439.3|9450.5|9440.5|9449.3|9439.3|5
1631874490000|2021-09-17 10:28:10|9449|9439|9450|9440|9450|9440|9449|9439|4
1631874500000|2021-09-17 10:28:20|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|1
1631874510000|2021-09-17 10:28:30|9450.5|9440.5|9451.3|9441.3|9451.3|9441.3|9450.5|9440.5|2
1631874520000|2021-09-17 10:28:40|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|9450.3|9440.3|8
1631874530000|2021-09-17 10:28:50|9451|9441|9450.5|9440.5|9451.3|9441.3|9450|9440|7
1631874540000|2021-09-17 10:29:00|9451|9441|9450|9440|9451|9441|9449.8|9439.8|9
1631874550000|2021-09-17 10:29:10|9449.8|9439.8|9449|9439|9449.8|9439.8|9448.8|9438.8|4
1631874560000|2021-09-17 10:29:20|9448.8|9438.8|9448.3|9438.3|9448.8|9438.8|9448.3|9438.3|3
1631874570000|2021-09-17 10:29:30|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1631874580000|2021-09-17 10:29:40|9448.3|9438.3|9448|9438|9448.3|9438.3|9447.8|9437.8|3
1631874590000|2021-09-17 10:29:50|9448.5|9438.5|9450.5|9440.5|9451.5|9441.5|9448.5|9438.5|8
1631874600000|2021-09-17 10:30:00|9451|9441|9449|9439|9451|9441|9449|9439|11
1631874610000|2021-09-17 10:30:10|9448.8|9438.8|9448.5|9438.5|9449|9439|9448.5|9438.5|5
1631874620000|2021-09-17 10:30:20|9448.3|9438.3|9447.8|9437.8|9448.3|9438.3|9447.5|9437.5|9
1631874630000|2021-09-17 10:30:30|9448.3|9438.3|9451.3|9441.3|9451.3|9441.3|9448.3|9438.3|5
1631874640000|2021-09-17 10:30:40|9451.5|9441.5|9453.3|9443.3|9453.8|9443.8|9451.5|9441.5|12
1631874650000|2021-09-17 10:30:50|9453.5|9443.5|9454.3|9444.3|9454.5|9444.5|9453.5|9443.5|6
1631874660000|2021-09-17 10:31:00|9453.8|9443.8|9453.5|9443.5|9454.3|9444.3|9453|9443|8
1631874670000|2021-09-17 10:31:10|9453.3|9443.3|9452.8|9442.8|9453.3|9443.3|9452.5|9442.5|3
1631874680000|2021-09-17 10:31:20|9453|9443|9454|9444|9454|9444|9453|9443|5
1631874690000|2021-09-17 10:31:30|9454.3|9444.3|9453.8|9443.8|9454.3|9444.3|9453.8|9443.8|5
1631874700000|2021-09-17 10:31:40|9453.5|9443.5|9453.5|9443.5|9453.8|9443.8|9453.3|9443.3|4
1631874710000|2021-09-17 10:31:50|9453.8|9443.8|9451.8|9441.8|9453.8|9443.8|9451.8|9441.8|4
1631874720000|2021-09-17 10:32:00|9451.5|9441.5|9449.8|9439.8|9451.5|9441.5|9449.8|9439.8|7
1631874730000|2021-09-17 10:32:10|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9449.5|9439.5|2
1631874740000|2021-09-17 10:32:20|9450|9440|9453.3|9443.3|9453.3|9443.3|9450|9440|12
1631874750000|2021-09-17 10:32:30|9453|9443|9453.5|9443.5|9453.5|9443.5|9451.8|9441.8|7
1631874760000|2021-09-17 10:32:40|9453.8|9443.8|9452.8|9442.8|9454|9444|9452.8|9442.8|8
1631874770000|2021-09-17 10:32:50|9453|9443|9452.5|9442.5|9454|9444|9452.5|9442.5|4
1631874780000|2021-09-17 10:33:00|9452.8|9442.8|9452.5|9442.5|9454|9444|9452.5|9442.5|5
1631874790000|2021-09-17 10:33:10|9451.8|9441.8|9452|9442|9453|9443|9451.8|9441.8|7
1631874800000|2021-09-17 10:33:20|9452.8|9442.8|9453|9443|9453|9443|9452.5|9442.5|4
1631874810000|2021-09-17 10:33:30|9453.5|9443.5|9455.8|9445.8|9455.8|9445.8|9453.5|9443.5|7
1631874820000|2021-09-17 10:33:40|9456|9446|9458.8|9448.8|9458.8|9448.8|9456|9446|3
1631874830000|2021-09-17 10:33:50|9459.3|9449.3|9458|9448|9459.5|9449.5|9458|9448|11
1631874840000|2021-09-17 10:34:00|9457.8|9447.8|9458.8|9448.8|9458.8|9448.8|9457.8|9447.8|3
1631874850000|2021-09-17 10:34:10|9459|9449|9460.5|9450.5|9460.5|9450.5|9459|9449|3
1631874860000|2021-09-17 10:34:20|9460|9450|9460.5|9450.5|9460.5|9450.5|9460|9450|4
1631874870000|2021-09-17 10:34:30|9459.8|9449.8|9459.8|9449.8|9460|9450|9459.3|9449.3|7
1631874880000|2021-09-17 10:34:40|9460|9450|9459.8|9449.8|9460|9450|9459.8|9449.8|2
1631874890000|2021-09-17 10:34:50|9460|9450|9460|9450|9460|9450|9459.8|9449.8|3
1631874900000|2021-09-17 10:35:00|9459.8|9449.8|9458|9448|9459.8|9449.8|9458|9448|9
1631874910000|2021-09-17 10:35:10|9457.8|9447.8|9455.3|9445.3|9457.8|9447.8|9455.3|9445.3|11
1631874920000|2021-09-17 10:35:20|9454.8|9444.8|9453.5|9443.5|9454.8|9444.8|9452.8|9442.8|7
1631874930000|2021-09-17 10:35:30|9453.8|9443.8|9453.3|9443.3|9454.3|9444.3|9453.3|9443.3|7
1631874940000|2021-09-17 10:35:40|9453|9443|9453.3|9443.3|9453.5|9443.5|9452.8|9442.8|7
1631874950000|2021-09-17 10:35:50|9453|9443|9452.5|9442.5|9453|9443|9452.3|9442.3|7
1631874960000|2021-09-17 10:36:00|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|2
1631874970000|2021-09-17 10:36:10|9452.8|9442.8|9452.5|9442.5|9453|9443|9452.5|9442.5|4
1631874980000|2021-09-17 10:36:20|9452|9442|9452.5|9442.5|9452.5|9442.5|9452|9442|2
1631874990000|2021-09-17 10:36:30|9452.3|9442.3|9451.3|9441.3|9452.3|9442.3|9450.8|9440.8|6
1631875000000|2021-09-17 10:36:40|9451.5|9441.5|9451.3|9441.3|9451.5|9441.5|9451.3|9441.3|2
1631875010000|2021-09-17 10:36:50|9451.5|9441.5|9451.3|9441.3|9451.5|9441.5|9451.3|9441.3|2
1631875020000|2021-09-17 10:37:00|9451|9441|9452|9442|9452|9442|9448.8|9438.8|6
1631875030000|2021-09-17 10:37:10|9451.5|9441.5|9451.5|9441.5|9452|9442|9451.5|9441.5|5
1631875060000|2021-09-17 10:37:40|9451.3|9441.3|9449.3|9439.3|9451.3|9441.3|9449.3|9439.3|2
1631875070000|2021-09-17 10:37:50|9449|9439|9447.3|9437.3|9449|9439|9447.3|9437.3|4
1631875080000|2021-09-17 10:38:00|9447|9437|9446.3|9436.3|9447.3|9437.3|9446.3|9436.3|5
1631875090000|2021-09-17 10:38:10|9446|9436|9447.5|9437.5|9447.5|9437.5|9445.8|9435.8|5
1631875100000|2021-09-17 10:38:20|9447.3|9437.3|9447|9437|9447.3|9437.3|9446.3|9436.3|5
1631875110000|2021-09-17 10:38:30|9447.3|9437.3|9447|9437|9447.3|9437.3|9446.8|9436.8|5
1631875120000|2021-09-17 10:38:40|9446.8|9436.8|9448.3|9438.3|9448.3|9438.3|9446.8|9436.8|5
1631875130000|2021-09-17 10:38:50|9448|9438|9448.8|9438.8|9448.8|9438.8|9448|9438|3
1631875150000|2021-09-17 10:39:10|9448.5|9438.5|9447|9437|9448.5|9438.5|9446.5|9436.5|5
1631875180000|2021-09-17 10:39:40|9446.8|9436.8|9446.5|9436.5|9446.8|9436.8|9446.5|9436.5|4
1631875190000|2021-09-17 10:39:50|9446.8|9436.8|9443.5|9433.5|9446.8|9436.8|9443.3|9433.3|13
1631875200000|2021-09-17 10:40:00|9444|9434|9444.8|9434.8|9444.8|9434.8|9443.8|9433.8|6
1631875210000|2021-09-17 10:40:10|9445|9435|9447|9437|9447|9437|9445|9435|10
1631875220000|2021-09-17 10:40:20|9447.5|9437.5|9447.3|9437.3|9447.5|9437.5|9447.3|9437.3|2
1631875230000|2021-09-17 10:40:30|9447.5|9437.5|9447.8|9437.8|9448|9438|9447.5|9437.5|5
1631875240000|2021-09-17 10:40:40|9448.5|9438.5|9449|9439|9449.5|9439.5|9448.5|9438.5|4
1631875260000|2021-09-17 10:41:00|9449.3|9439.3|9448.8|9438.8|9449.8|9439.8|9448.8|9438.8|4
1631875270000|2021-09-17 10:41:10|9449|9439|9449.5|9439.5|9449.5|9439.5|9449|9439|4
1631875280000|2021-09-17 10:41:20|9450.3|9440.3|9449.8|9439.8|9451.5|9441.5|9449.8|9439.8|7
1631875290000|2021-09-17 10:41:30|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9449.5|9439.5|4
1631875300000|2021-09-17 10:41:40|9449.5|9439.5|9449|9439|9449.5|9439.5|9447.8|9437.8|7
1631875310000|2021-09-17 10:41:50|9448.3|9438.3|9448.8|9438.8|9449.8|9439.8|9448|9438|8
1631875320000|2021-09-17 10:42:00|9448.3|9438.3|9444.5|9434.5|9448.3|9438.3|9444.5|9434.5|10
1631875330000|2021-09-17 10:42:10|9444.3|9434.3|9442.8|9432.8|9444.5|9434.5|9442|9432|8
1631875340000|2021-09-17 10:42:20|9443.3|9433.3|9444.5|9434.5|9445|9435|9443.3|9433.3|9
1631875350000|2021-09-17 10:42:30|9444.8|9434.8|9444.3|9434.3|9445.8|9435.8|9443.5|9433.5|11
1631875360000|2021-09-17 10:42:40|9444|9434|9442.8|9432.8|9444.3|9434.3|9442.8|9432.8|6
1631875370000|2021-09-17 10:42:50|9442.5|9432.5|9443|9433|9443|9433|9442.5|9432.5|3
1631875380000|2021-09-17 10:43:00|9443.3|9433.3|9445.8|9435.8|9445.8|9435.8|9443.3|9433.3|7
1631875390000|2021-09-17 10:43:10|9446|9436|9446|9436|9446.5|9436.5|9444.8|9434.8|8
1631875400000|2021-09-17 10:43:20|9445.8|9435.8|9444.5|9434.5|9446.8|9436.8|9444.5|9434.5|10
1631875410000|2021-09-17 10:43:30|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9443.8|9433.8|6
1631875420000|2021-09-17 10:43:40|9444.5|9434.5|9446|9436|9446.8|9436.8|9444.5|9434.5|7
1631875430000|2021-09-17 10:43:50|9443.8|9433.8|9444.3|9434.3|9444.5|9434.5|9443.5|9433.5|5
1631875440000|2021-09-17 10:44:00|9444.5|9434.5|9444.5|9434.5|9445.3|9435.3|9444.5|9434.5|4
1631875450000|2021-09-17 10:44:10|9445|9435|9444.8|9434.8|9445|9435|9444.5|9434.5|5
1631875460000|2021-09-17 10:44:20|9445|9435|9445|9435|9445|9435|9445|9435|1
1631875470000|2021-09-17 10:44:30|9444.8|9434.8|9442.5|9432.5|9444.8|9434.8|9442.5|9432.5|3
1631875480000|2021-09-17 10:44:40|9443.3|9433.3|9445.3|9435.3|9445.3|9435.3|9443.3|9433.3|10
1631875490000|2021-09-17 10:44:50|9445.5|9435.5|9446.3|9436.3|9446.3|9436.3|9445.5|9435.5|4
1631875500000|2021-09-17 10:45:00|9446.5|9436.5|9445.8|9435.8|9448.5|9438.5|9445.8|9435.8|12
1631875510000|2021-09-17 10:45:10|9445.3|9435.3|9444.5|9434.5|9446|9436|9444.5|9434.5|8
1631875520000|2021-09-17 10:45:20|9444.8|9434.8|9445.5|9435.5|9446.3|9436.3|9444.5|9434.5|12
1631875530000|2021-09-17 10:45:30|9445.8|9435.8|9446|9436|9446.3|9436.3|9445.8|9435.8|3
1631875540000|2021-09-17 10:45:40|9446.3|9436.3|9446.5|9436.5|9446.5|9436.5|9446.3|9436.3|2
1631875550000|2021-09-17 10:45:50|9446.8|9436.8|9447|9437|9447|9437|9446.8|9436.8|2
1631875560000|2021-09-17 10:46:00|9447.5|9437.5|9449|9439|9449|9439|9447.5|9437.5|4
1631875580000|2021-09-17 10:46:20|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1631875590000|2021-09-17 10:46:30|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9449|9439|4
1631875600000|2021-09-17 10:46:40|9449|9439|9449.3|9439.3|9449.3|9439.3|9448.3|9438.3|5
1631875610000|2021-09-17 10:46:50|9449.5|9439.5|9450.5|9440.5|9450.5|9440.5|9449.5|9439.5|3
1631875620000|2021-09-17 10:47:00|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|1
1631875630000|2021-09-17 10:47:10|9450.8|9440.8|9450|9440|9450.8|9440.8|9449.5|9439.5|10
1631875640000|2021-09-17 10:47:20|9450.5|9440.5|9453.3|9443.3|9453.3|9443.3|9450.5|9440.5|10
1631875650000|2021-09-17 10:47:30|9453.5|9443.5|9451.3|9441.3|9453.5|9443.5|9451.3|9441.3|7
1631875660000|2021-09-17 10:47:40|9451.8|9441.8|9452|9442|9452|9442|9451.3|9441.3|7
1631875670000|2021-09-17 10:47:50|9452.5|9442.5|9452.5|9442.5|9454|9444|9452|9442|7
1631875680000|2021-09-17 10:48:00|9452.3|9442.3|9453|9443|9453.3|9443.3|9452.3|9442.3|5
1631875690000|2021-09-17 10:48:10|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|1
1631875700000|2021-09-17 10:48:20|9452.5|9442.5|9450.3|9440.3|9452.5|9442.5|9450.3|9440.3|9
1631875710000|2021-09-17 10:48:30|9450|9440|9450.3|9440.3|9450.3|9440.3|9450|9440|2
1631875720000|2021-09-17 10:48:40|9450.5|9440.5|9453.5|9443.5|9453.5|9443.5|9450.5|9440.5|4
1631875730000|2021-09-17 10:48:50|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1631875740000|2021-09-17 10:49:00|9453.5|9443.5|9451.8|9441.8|9453.5|9443.5|9451.5|9441.5|6
1631875750000|2021-09-17 10:49:10|9451.5|9441.5|9451|9441|9451.5|9441.5|9451|9441|2
1631875760000|2021-09-17 10:49:20|9450.5|9440.5|9449|9439|9450.5|9440.5|9449|9439|4
1631875770000|2021-09-17 10:49:30|9448.8|9438.8|9447.3|9437.3|9448.8|9438.8|9447|9437|8
1631875780000|2021-09-17 10:49:40|9447.5|9437.5|9448.3|9438.3|9448.3|9438.3|9447.3|9437.3|4
1631875790000|2021-09-17 10:49:50|9448.5|9438.5|9449.8|9439.8|9450|9440|9448.5|9438.5|11
1631875800000|2021-09-17 10:50:00|9450|9440|9448|9438|9450.8|9440.8|9447.8|9437.8|8
1631875810000|2021-09-17 10:50:10|9448.5|9438.5|9447|9437|9448.5|9438.5|9446.8|9436.8|6
1631875820000|2021-09-17 10:50:20|9446.8|9436.8|9446.8|9436.8|9447.3|9437.3|9446.5|9436.5|8
1631875830000|2021-09-17 10:50:30|9447|9437|9449.5|9439.5|9449.5|9439.5|9447|9437|5
1631875840000|2021-09-17 10:50:40|9449.8|9439.8|9449.3|9439.3|9449.8|9439.8|9449.3|9439.3|4
1631875850000|2021-09-17 10:50:50|9449.8|9439.8|9449.5|9439.5|9450|9440|9449.5|9439.5|5
1631875860000|2021-09-17 10:51:00|9449.8|9439.8|9449.3|9439.3|9450|9440|9449.3|9439.3|3
1631875870000|2021-09-17 10:51:10|9449.8|9439.8|9449|9439|9449.8|9439.8|9449|9439|3
1631875880000|2021-09-17 10:51:20|9448.8|9438.8|9448.5|9438.5|9448.8|9438.8|9448.5|9438.5|2
1631875890000|2021-09-17 10:51:30|9448|9438|9446|9436|9448|9438|9446|9436|5
1631875900000|2021-09-17 10:51:40|9445.8|9435.8|9444.8|9434.8|9445.8|9435.8|9444.3|9434.3|12
1631875910000|2021-09-17 10:51:50|9444.5|9434.5|9445.8|9435.8|9445.8|9435.8|9444.5|9434.5|8
1631875920000|2021-09-17 10:52:00|9446|9436|9446|9436|9446|9436|9446|9436|1
1631875930000|2021-09-17 10:52:10|9445|9435|9446.5|9436.5|9446.5|9436.5|9445|9435|6
1631875940000|2021-09-17 10:52:20|9446|9436|9448|9438|9448|9438|9446|9436|7
1631875950000|2021-09-17 10:52:30|9448.5|9438.5|9448.5|9438.5|9450|9440|9448.5|9438.5|7
1631875960000|2021-09-17 10:52:40|9447.8|9437.8|9448|9438|9448|9438|9447.8|9437.8|4
1631875980000|2021-09-17 10:53:00|9447.8|9437.8|9447.3|9437.3|9447.8|9437.8|9446.5|9436.5|6
1631875990000|2021-09-17 10:53:10|9447|9437|9446.3|9436.3|9447|9437|9445.5|9435.5|8
1631876000000|2021-09-17 10:53:20|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.3|9435.3|3
1631876010000|2021-09-17 10:53:30|9445.3|9435.3|9444.5|9434.5|9445.5|9435.5|9444.5|9434.5|7
1631876020000|2021-09-17 10:53:40|9445.3|9435.3|9447.3|9437.3|9447.5|9437.5|9445.3|9435.3|10
1631876030000|2021-09-17 10:53:50|9447.5|9437.5|9448.3|9438.3|9448.3|9438.3|9447.3|9437.3|5
1631876040000|2021-09-17 10:54:00|9448|9438|9447.5|9437.5|9448.5|9438.5|9447.5|9437.5|12
1631876050000|2021-09-17 10:54:10|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|1
1631876060000|2021-09-17 10:54:20|9447.5|9437.5|9448.8|9438.8|9448.8|9438.8|9447.5|9437.5|4
1631876070000|2021-09-17 10:54:30|9449|9439|9449|9439|9449|9439|9449|9439|1
1631876080000|2021-09-17 10:54:40|9449.3|9439.3|9449|9439|9450|9440|9449|9439|7
1631876090000|2021-09-17 10:54:50|9449.3|9439.3|9449.5|9439.5|9449.8|9439.8|9449.3|9439.3|3
1631876100000|2021-09-17 10:55:00|9449.3|9439.3|9448.5|9438.5|9449.3|9439.3|9448.5|9438.5|4
1631876120000|2021-09-17 10:55:20|9448.3|9438.3|9447|9437|9448.3|9438.3|9447|9437|6
1631876130000|2021-09-17 10:55:30|9446.5|9436.5|9448.5|9438.5|9449|9439|9446.5|9436.5|6
1631876150000|2021-09-17 10:55:50|9448.8|9438.8|9447.8|9437.8|9449.8|9439.8|9447.8|9437.8|7
1631876160000|2021-09-17 10:56:00|9448|9438|9448.5|9438.5|9448.5|9438.5|9448|9438|3
1631876170000|2021-09-17 10:56:10|9449|9439|9446.8|9436.8|9449|9439|9446.8|9436.8|6
1631876180000|2021-09-17 10:56:20|9446.5|9436.5|9445.8|9435.8|9447|9437|9445.5|9435.5|8
1631876190000|2021-09-17 10:56:30|9446|9436|9445.3|9435.3|9446|9436|9445|9435|8
1631876200000|2021-09-17 10:56:40|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445|9435|5
1631876210000|2021-09-17 10:56:50|9446|9436|9446|9436|9446|9436|9446|9436|1
1631876220000|2021-09-17 10:57:00|9445.5|9435.5|9443.5|9433.5|9445.5|9435.5|9443.5|9433.5|6
1631876230000|2021-09-17 10:57:10|9443.3|9433.3|9445.8|9435.8|9445.8|9435.8|9443.3|9433.3|9
1631876240000|2021-09-17 10:57:20|9445.5|9435.5|9446.3|9436.3|9446.5|9436.5|9444.5|9434.5|12
1631876250000|2021-09-17 10:57:30|9446.5|9436.5|9448.3|9438.3|9448.3|9438.3|9446.5|9436.5|5
1631876260000|2021-09-17 10:57:40|9448.5|9438.5|9451|9441|9451.8|9441.8|9448.5|9438.5|10
1631876270000|2021-09-17 10:57:50|9449|9439|9449.3|9439.3|9449.8|9439.8|9448.8|9438.8|4
1631876280000|2021-09-17 10:58:00|9448.8|9438.8|9447.3|9437.3|9449.3|9439.3|9447.3|9437.3|8
1631876290000|2021-09-17 10:58:10|9448|9438|9447.5|9437.5|9449|9439|9447.5|9437.5|7
1631876300000|2021-09-17 10:58:20|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1631876310000|2021-09-17 10:58:30|9448|9438|9449.3|9439.3|9449.3|9439.3|9448|9438|6
1631876320000|2021-09-17 10:58:40|9449.5|9439.5|9449.3|9439.3|9451|9441|9449.3|9439.3|10
1631876330000|2021-09-17 10:58:50|9449.5|9439.5|9450.3|9440.3|9450.3|9440.3|9449.5|9439.5|5
1631876340000|2021-09-17 10:59:00|9450.5|9440.5|9451.5|9441.5|9451.8|9441.8|9450.5|9440.5|6
1631876350000|2021-09-17 10:59:10|9451.8|9441.8|9449.8|9439.8|9451.8|9441.8|9449.8|9439.8|7
1631876360000|2021-09-17 10:59:20|9450|9440|9452.5|9442.5|9452.5|9442.5|9450|9440|4
1631876370000|2021-09-17 10:59:30|9452.8|9442.8|9454.5|9444.5|9454.5|9444.5|9452.8|9442.8|8
1631876380000|2021-09-17 10:59:40|9453.8|9443.8|9452.3|9442.3|9453.8|9443.8|9452.3|9442.3|4
1631876390000|2021-09-17 10:59:50|9452|9442|9452.5|9442.5|9452.5|9442.5|9451.8|9441.8|7
1631876400000|2021-09-17 11:00:00|9452.8|9442.8|9453.3|9443.3|9453.3|9443.3|9452.5|9442.5|6
1631876410000|2021-09-17 11:00:10|9453.8|9443.8|9451.3|9441.3|9453.8|9443.8|9451.3|9441.3|3
1631876420000|2021-09-17 11:00:20|9451.5|9441.5|9452.8|9442.8|9453.3|9443.3|9451.5|9441.5|3
1631876430000|2021-09-17 11:00:30|9452.3|9442.3|9452.5|9442.5|9452.8|9442.8|9452|9442|6
1631876440000|2021-09-17 11:00:40|9452|9442|9451.5|9441.5|9452.5|9442.5|9451.5|9441.5|5
1631876450000|2021-09-17 11:00:50|9451.8|9441.8|9452|9442|9452|9442|9451.8|9441.8|2
1631876460000|2021-09-17 11:01:00|9452.8|9442.8|9453.3|9443.3|9453.8|9443.8|9452.8|9442.8|5
1631876470000|2021-09-17 11:01:10|9453.5|9443.5|9453.3|9443.3|9453.5|9443.5|9453.3|9443.3|2
1631876480000|2021-09-17 11:01:20|9453|9443|9454.5|9444.5|9454.5|9444.5|9453|9443|4
1631876490000|2021-09-17 11:01:30|9454.3|9444.3|9453|9443|9454.3|9444.3|9453|9443|3
1631876500000|2021-09-17 11:01:40|9452.5|9442.5|9452.3|9442.3|9452.5|9442.5|9452.3|9442.3|2
1631876510000|2021-09-17 11:01:50|9452.5|9442.5|9452.3|9442.3|9452.8|9442.8|9452.3|9442.3|3
1631876520000|2021-09-17 11:02:00|9452.5|9442.5|9452|9442|9452.8|9442.8|9452|9442|4
1631876530000|2021-09-17 11:02:10|9451.8|9441.8|9449.5|9439.5|9451.8|9441.8|9449.5|9439.5|5
1631876540000|2021-09-17 11:02:20|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9448.5|9438.5|4
1631876560000|2021-09-17 11:02:40|9450|9440|9448.8|9438.8|9450|9440|9448.8|9438.8|3
1631876570000|2021-09-17 11:02:50|9449|9439|9448.8|9438.8|9449|9439|9448.8|9438.8|2
1631876580000|2021-09-17 11:03:00|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1631876590000|2021-09-17 11:03:10|9448.3|9438.3|9448|9438|9448.3|9438.3|9447.8|9437.8|4
1631876600000|2021-09-17 11:03:20|9447.3|9437.3|9446.8|9436.8|9447.3|9437.3|9446.8|9436.8|3
1631876610000|2021-09-17 11:03:30|9447|9437|9449|9439|9449|9439|9447|9437|2
1631876620000|2021-09-17 11:03:40|9448.8|9438.8|9449|9439|9449|9439|9448.5|9438.5|8
1631876640000|2021-09-17 11:04:00|9448.3|9438.3|9447.3|9437.3|9448.3|9438.3|9447.3|9437.3|3
1631876650000|2021-09-17 11:04:10|9447|9437|9444.8|9434.8|9447|9437|9444.8|9434.8|6
1631876660000|2021-09-17 11:04:20|9444.5|9434.5|9446.3|9436.3|9446.3|9436.3|9443.8|9433.8|7
1631876670000|2021-09-17 11:04:30|9446.5|9436.5|9448|9438|9448|9438|9446.5|9436.5|6
1631876680000|2021-09-17 11:04:40|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9447.3|9437.3|9
1631876690000|2021-09-17 11:04:50|9448|9438|9447|9437|9448.3|9438.3|9447|9437|6
1631876700000|2021-09-17 11:05:00|9446.8|9436.8|9447|9437|9447|9437|9446.5|9436.5|6
1631876710000|2021-09-17 11:05:10|9447.5|9437.5|9449|9439|9449.3|9439.3|9447.5|9437.5|5
1631876730000|2021-09-17 11:05:30|9449.3|9439.3|9447.5|9437.5|9449.8|9439.8|9447.5|9437.5|8
1631876740000|2021-09-17 11:05:40|9446.3|9436.3|9444.8|9434.8|9446.3|9436.3|9444.8|9434.8|4
1631876750000|2021-09-17 11:05:50|9445|9435|9444.8|9434.8|9445|9435|9443.3|9433.3|8
1631876760000|2021-09-17 11:06:00|9444.5|9434.5|9444.3|9434.3|9444.8|9434.8|9443.8|9433.8|6
1631876770000|2021-09-17 11:06:10|9444.5|9434.5|9444.8|9434.8|9444.8|9434.8|9444|9434|9
1631876780000|2021-09-17 11:06:20|9443.8|9433.8|9443.5|9433.5|9443.8|9433.8|9443.5|9433.5|2
1631876790000|2021-09-17 11:06:30|9443.3|9433.3|9443.5|9433.5|9443.5|9433.5|9443.3|9433.3|4
1631876800000|2021-09-17 11:06:40|9443.3|9433.3|9442.8|9432.8|9443.5|9433.5|9442.8|9432.8|7
1631876810000|2021-09-17 11:06:50|9443|9433|9442.5|9432.5|9443|9433|9442.5|9432.5|3
1631876820000|2021-09-17 11:07:00|9443|9433|9442.5|9432.5|9443|9433|9442.5|9432.5|2
1631876830000|2021-09-17 11:07:10|9442.3|9432.3|9440.8|9430.8|9442.3|9432.3|9440|9430|9
1631876840000|2021-09-17 11:07:20|9439.5|9429.5|9441.8|9431.8|9442.3|9432.3|9439.5|9429.5|8
1631876850000|2021-09-17 11:07:30|9442.3|9432.3|9441.5|9431.5|9442.3|9432.3|9441.5|9431.5|3
1631876860000|2021-09-17 11:07:40|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.5|9431.5|5
1631876870000|2021-09-17 11:07:50|9441.5|9431.5|9439.3|9429.3|9441.5|9431.5|9439|9429|9
1631876880000|2021-09-17 11:08:00|9439.5|9429.5|9437.5|9427.5|9439.5|9429.5|9437.3|9427.3|9
1631876890000|2021-09-17 11:08:10|9439|9429|9438.8|9428.8|9439.5|9429.5|9438.8|9428.8|6
1631876900000|2021-09-17 11:08:20|9438.3|9428.3|9437.3|9427.3|9438.3|9428.3|9437.3|9427.3|10
1631876910000|2021-09-17 11:08:30|9437|9427|9437.5|9427.5|9437.5|9427.5|9437|9427|3
1631876920000|2021-09-17 11:08:40|9437.8|9427.8|9438.8|9428.8|9439|9429|9437.8|9427.8|3
1631876930000|2021-09-17 11:08:50|9439.8|9429.8|9438.8|9428.8|9439.8|9429.8|9438.8|9428.8|2
1631876940000|2021-09-17 11:09:00|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1631876950000|2021-09-17 11:09:10|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1631876960000|2021-09-17 11:09:20|9439.3|9429.3|9436.8|9426.8|9439.3|9429.3|9436.5|9426.5|3
1631876970000|2021-09-17 11:09:30|9437|9427|9435.3|9425.3|9437.8|9427.8|9435.3|9425.3|8
1631876980000|2021-09-17 11:09:40|9436|9426|9436.8|9426.8|9436.8|9426.8|9436|9426|3
1631876990000|2021-09-17 11:09:50|9437|9427|9436.8|9426.8|9437.3|9427.3|9436.8|9426.8|6
1631877000000|2021-09-17 11:10:00|9437|9427|9438|9428|9438.8|9428.8|9437|9427|9
1631877010000|2021-09-17 11:10:10|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1631877020000|2021-09-17 11:10:20|9438.5|9428.5|9437.5|9427.5|9440|9430|9437.5|9427.5|11
1631877030000|2021-09-17 11:10:30|9437.8|9427.8|9438.8|9428.8|9438.8|9428.8|9437.8|9427.8|2
1631877040000|2021-09-17 11:10:40|9439.3|9429.3|9438.8|9428.8|9439.3|9429.3|9438.8|9428.8|4
1631877050000|2021-09-17 11:10:50|9439|9429|9440.9|9430.9|9440.9|9430.9|9438.3|9428.3|9
1631877060000|2021-09-17 11:11:00|9441|9431|9441.8|9431.8|9441.9|9431.9|9441|9431|6
1631877070000|2021-09-17 11:11:10|9442|9432|9441.8|9431.8|9442.3|9432.3|9441.8|9431.8|8
1631877090000|2021-09-17 11:11:30|9442|9432|9442.3|9432.3|9443|9433|9441.8|9431.8|8
1631877100000|2021-09-17 11:11:40|9441.8|9431.8|9441.3|9431.3|9441.8|9431.8|9441.3|9431.3|2
1631877110000|2021-09-17 11:11:50|9442|9432|9442|9432|9442.5|9432.5|9442|9432|4
1631877120000|2021-09-17 11:12:00|9442.3|9432.3|9445.3|9435.3|9445.8|9435.8|9442.3|9432.3|8
1631877130000|2021-09-17 11:12:10|9445.5|9435.5|9444.5|9434.5|9447|9437|9444.5|9434.5|7
1631877140000|2021-09-17 11:12:20|9444.3|9434.3|9444.5|9434.5|9444.8|9434.8|9444.3|9434.3|5
1631877150000|2021-09-17 11:12:30|9444.8|9434.8|9447.8|9437.8|9447.8|9437.8|9444.3|9434.3|8
1631877160000|2021-09-17 11:12:40|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.3|9437.3|3
1631877170000|2021-09-17 11:12:50|9448|9438|9447.5|9437.5|9448.5|9438.5|9447.5|9437.5|4
1631877180000|2021-09-17 11:13:00|9447.3|9437.3|9446.3|9436.3|9447.3|9437.3|9446.3|9436.3|7
1631877190000|2021-09-17 11:13:10|9446.5|9436.5|9447.5|9437.5|9447.8|9437.8|9446.3|9436.3|5
1631877200000|2021-09-17 11:13:20|9447|9437|9443.5|9433.5|9447|9437|9443.5|9433.5|3
1631877210000|2021-09-17 11:13:30|9443|9433|9442.3|9432.3|9443|9433|9442|9432|5
1631877220000|2021-09-17 11:13:40|9442.8|9432.8|9441.5|9431.5|9442.8|9432.8|9441.5|9431.5|4
1631877230000|2021-09-17 11:13:50|9440.5|9430.5|9440.3|9430.3|9440.5|9430.5|9440.3|9430.3|2
1631877240000|2021-09-17 11:14:00|9439.8|9429.8|9441.3|9431.3|9441.3|9431.3|9438.8|9428.8|8
1631877250000|2021-09-17 11:14:10|9441.5|9431.5|9440.3|9430.3|9441.8|9431.8|9440.3|9430.3|6
1631877260000|2021-09-17 11:14:20|9440.8|9430.8|9437|9427|9440.8|9430.8|9437|9427|4
1631877270000|2021-09-17 11:14:30|9436.8|9426.8|9437.5|9427.5|9437.5|9427.5|9436.8|9426.8|3
1631877280000|2021-09-17 11:14:40|9437.8|9427.8|9439.8|9429.8|9440|9430|9437.8|9427.8|4
1631877290000|2021-09-17 11:14:50|9438.3|9428.3|9437|9427|9438.3|9428.3|9437|9427|7
1631877300000|2021-09-17 11:15:00|9436.8|9426.8|9436|9426|9436.8|9426.8|9435.5|9425.5|10
1631877310000|2021-09-17 11:15:10|9435.8|9425.8|9436|9426|9436|9426|9435.8|9425.8|2
1631877320000|2021-09-17 11:15:20|9435.8|9425.8|9435|9425|9436|9426|9435|9425|7
1631877330000|2021-09-17 11:15:30|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|9434.3|9424.3|4
1631877340000|2021-09-17 11:15:40|9435|9425|9435|9425|9435|9425|9435|9425|1
1631877350000|2021-09-17 11:15:50|9435.3|9425.3|9437.5|9427.5|9437.5|9427.5|9435.3|9425.3|5
1631877360000|2021-09-17 11:16:00|9438|9428|9435.3|9425.3|9439|9429|9435|9425|6
1631877370000|2021-09-17 11:16:10|9435.5|9425.5|9435|9425|9435.5|9425.5|9435|9425|2
1631877380000|2021-09-17 11:16:20|9435.3|9425.3|9437.3|9427.3|9437.3|9427.3|9435.3|9425.3|7
1631877390000|2021-09-17 11:16:30|9437.5|9427.5|9438|9428|9438|9428|9437.5|9427.5|3
1631877400000|2021-09-17 11:16:40|9438.3|9428.3|9439.3|9429.3|9439.3|9429.3|9438.3|9428.3|5
1631877410000|2021-09-17 11:16:50|9439.5|9429.5|9440.5|9430.5|9440.5|9430.5|9439.5|9429.5|4
1631877420000|2021-09-17 11:17:00|9440.3|9430.3|9439.5|9429.5|9440.3|9430.3|9439.3|9429.3|3
1631877430000|2021-09-17 11:17:10|9440|9430|9439.8|9429.8|9440|9430|9439.8|9429.8|2
1631877440000|2021-09-17 11:17:20|9440|9430|9440.3|9430.3|9440.3|9430.3|9440|9430|2
1631877450000|2021-09-17 11:17:30|9439.8|9429.8|9440|9430|9440.3|9430.3|9439.8|9429.8|4
1631877460000|2021-09-17 11:17:40|9440.3|9430.3|9441.5|9431.5|9441.5|9431.5|9440.3|9430.3|3
1631877470000|2021-09-17 11:17:50|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1631877480000|2021-09-17 11:18:00|9442.5|9432.5|9443.3|9433.3|9443.8|9433.8|9442.5|9432.5|6
1631877490000|2021-09-17 11:18:10|9443|9433|9443|9433|9444|9434|9443|9433|8
1631877500000|2021-09-17 11:18:20|9443.3|9433.3|9445.5|9435.5|9445.5|9435.5|9443|9433|6
1631877510000|2021-09-17 11:18:30|9445.8|9435.8|9445.3|9435.3|9445.8|9435.8|9445|9435|5
1631877520000|2021-09-17 11:18:40|9445.5|9435.5|9445.5|9435.5|9447|9437|9445.3|9435.3|10
1631877530000|2021-09-17 11:18:50|9446|9436|9447|9437|9447|9437|9446|9436|4
1631877540000|2021-09-17 11:19:00|9446.8|9436.8|9446.3|9436.3|9446.8|9436.8|9446.3|9436.3|4
1631877550000|2021-09-17 11:19:10|9446|9436|9446.3|9436.3|9446.3|9436.3|9446|9436|2
1631877560000|2021-09-17 11:19:20|9446|9436|9446.3|9436.3|9446.3|9436.3|9446|9436|2
1631877570000|2021-09-17 11:19:30|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|1
1631877590000|2021-09-17 11:19:50|9446.3|9436.3|9450.5|9440.5|9450.5|9440.5|9446.3|9436.3|12
1631877600000|2021-09-17 11:20:00|9451.3|9441.3|9452|9442|9452|9442|9451.3|9441.3|4
1631877610000|2021-09-17 11:20:10|9452.3|9442.3|9452.5|9442.5|9452.5|9442.5|9452.3|9442.3|2
1631877620000|2021-09-17 11:20:20|9452.3|9442.3|9451.5|9441.5|9452.5|9442.5|9451.3|9441.3|6
1631877640000|2021-09-17 11:20:40|9451.3|9441.3|9452.3|9442.3|9452.3|9442.3|9451.3|9441.3|3
1631877650000|2021-09-17 11:20:50|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1631877670000|2021-09-17 11:21:10|9452.8|9442.8|9452.8|9442.8|9453|9443|9452.3|9442.3|6
1631877680000|2021-09-17 11:21:20|9452.5|9442.5|9456.3|9446.3|9456.3|9446.3|9452.5|9442.5|10
1631877690000|2021-09-17 11:21:30|9456.8|9446.8|9457.3|9447.3|9457.3|9447.3|9456.8|9446.8|3
1631877700000|2021-09-17 11:21:40|9457.5|9447.5|9457|9447|9457.8|9447.8|9457|9447|9
1631877710000|2021-09-17 11:21:50|9457.5|9447.5|9458.8|9448.8|9458.8|9448.8|9457.5|9447.5|7
1631877720000|2021-09-17 11:22:00|9459|9449|9461.5|9451.5|9461.5|9451.5|9459|9449|6
1631877730000|2021-09-17 11:22:10|9460.5|9450.5|9461.3|9451.3|9461.3|9451.3|9460.3|9450.3|5
1631877740000|2021-09-17 11:22:20|9461|9451|9461|9451|9461|9451|9461|9451|1
1631877750000|2021-09-17 11:22:30|9460.8|9450.8|9461|9451|9461|9451|9460.5|9450.5|4
1631877760000|2021-09-17 11:22:40|9461.5|9451.5|9460.8|9450.8|9461.5|9451.5|9460.5|9450.5|3
1631877770000|2021-09-17 11:22:50|9460.5|9450.5|9460.8|9450.8|9460.8|9450.8|9460.5|9450.5|2
1631877780000|2021-09-17 11:23:00|9460.5|9450.5|9459.8|9449.8|9460.8|9450.8|9459.8|9449.8|4
1631877790000|2021-09-17 11:23:10|9460|9450|9460.3|9450.3|9460.3|9450.3|9460|9450|4
1631877800000|2021-09-17 11:23:20|9460.5|9450.5|9460.8|9450.8|9460.8|9450.8|9460.5|9450.5|2
1631877810000|2021-09-17 11:23:30|9461|9451|9460.8|9450.8|9461.3|9451.3|9460.8|9450.8|4
1631877820000|2021-09-17 11:23:40|9461|9451|9460.8|9450.8|9461|9451|9460.8|9450.8|2
1631877860000|2021-09-17 11:24:20|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1631877870000|2021-09-17 11:24:30|9460|9450|9459.3|9449.3|9460|9450|9459.3|9449.3|3
1631877880000|2021-09-17 11:24:40|9459|9449|9459.3|9449.3|9459.3|9449.3|9459|9449|2
1631877890000|2021-09-17 11:24:50|9459|9449|9458.3|9448.3|9459|9449|9458.3|9448.3|4
1631877900000|2021-09-17 11:25:00|9458|9448|9456.8|9446.8|9458|9448|9456|9446|9
1631877910000|2021-09-17 11:25:10|9456.5|9446.5|9455.3|9445.3|9456.5|9446.5|9455.3|9445.3|7
1631877920000|2021-09-17 11:25:20|9455|9445|9451.8|9441.8|9455|9445|9451.8|9441.8|10
1631877930000|2021-09-17 11:25:30|9452|9442|9451.8|9441.8|9452.5|9442.5|9451.5|9441.5|11
1631877940000|2021-09-17 11:25:40|9451.5|9441.5|9452|9442|9452|9442|9451.3|9441.3|6
1631877950000|2021-09-17 11:25:50|9452.3|9442.3|9454.3|9444.3|9454.3|9444.3|9452|9442|5
1631877960000|2021-09-17 11:26:00|9454|9444|9454|9444|9454|9444|9454|9444|1
1631877970000|2021-09-17 11:26:10|9454.3|9444.3|9456|9446|9456.3|9446.3|9454.3|9444.3|5
1631877980000|2021-09-17 11:26:20|9455.8|9445.8|9456|9446|9456.3|9446.3|9455.8|9445.8|3
1631877990000|2021-09-17 11:26:30|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|1
1631878000000|2021-09-17 11:26:40|9455.5|9445.5|9455.3|9445.3|9455.5|9445.5|9455.3|9445.3|4
1631878010000|2021-09-17 11:26:50|9455|9445|9455.5|9445.5|9455.5|9445.5|9454.5|9444.5|7
1631878020000|2021-09-17 11:27:00|9455.8|9445.8|9458.5|9448.5|9458.5|9448.5|9455.5|9445.5|10
1631878030000|2021-09-17 11:27:10|9458.8|9448.8|9459.3|9449.3|9459.3|9449.3|9457.8|9447.8|8
1631878040000|2021-09-17 11:27:20|9459.5|9449.5|9459.3|9449.3|9459.5|9449.5|9459.3|9449.3|2
1631878050000|2021-09-17 11:27:30|9459|9449|9459.5|9449.5|9459.5|9449.5|9459|9449|2
1631878060000|2021-09-17 11:27:40|9459.3|9449.3|9457.3|9447.3|9459.3|9449.3|9457.3|9447.3|5
1631878070000|2021-09-17 11:27:50|9457|9447|9457|9447|9457|9447|9456.8|9446.8|3
1631878080000|2021-09-17 11:28:00|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|1
1631878090000|2021-09-17 11:28:10|9457|9447|9457.5|9447.5|9457.5|9447.5|9457|9447|2
1631878100000|2021-09-17 11:28:20|9457.8|9447.8|9455|9445|9457.8|9447.8|9455|9445|3
1631878120000|2021-09-17 11:28:40|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1631878130000|2021-09-17 11:28:50|9454.5|9444.5|9452|9442|9454.5|9444.5|9452|9442|8
1631878140000|2021-09-17 11:29:00|9451.5|9441.5|9454|9444|9454.5|9444.5|9451.5|9441.5|6
1631878150000|2021-09-17 11:29:10|9454.5|9444.5|9455.3|9445.3|9455.3|9445.3|9454.5|9444.5|3
1631878160000|2021-09-17 11:29:20|9454.5|9444.5|9454.8|9444.8|9454.8|9444.8|9454.5|9444.5|2
1631878170000|2021-09-17 11:29:30|9455|9445|9455.3|9445.3|9455.5|9445.5|9455|9445|6
1631878180000|2021-09-17 11:29:40|9455|9445|9457.3|9447.3|9457.5|9447.5|9455|9445|8
1631878190000|2021-09-17 11:29:50|9457.5|9447.5|9457.8|9447.8|9458.5|9448.5|9457.5|9447.5|10
1631878200000|2021-09-17 11:30:00|9458|9448|9458.3|9448.3|9458.3|9448.3|9458|9448|2
1631878210000|2021-09-17 11:30:10|9458|9448|9455.8|9445.8|9458|9448|9455.8|9445.8|4
1631878220000|2021-09-17 11:30:20|9456|9446|9455.5|9445.5|9456.5|9446.5|9455|9445|7
1631878230000|2021-09-17 11:30:30|9455.3|9445.3|9457.8|9447.8|9458|9448|9455.3|9445.3|9
1631878240000|2021-09-17 11:30:40|9457.3|9447.3|9455.5|9445.5|9457.3|9447.3|9455.5|9445.5|5
1631878250000|2021-09-17 11:30:50|9455.8|9445.8|9453.8|9443.8|9455.8|9445.8|9453.8|9443.8|9
1631878260000|2021-09-17 11:31:00|9454.3|9444.3|9456.3|9446.3|9457.5|9447.5|9453.5|9443.5|13
1631878270000|2021-09-17 11:31:10|9456.5|9446.5|9460|9450|9460|9450|9456.5|9446.5|7
1631878280000|2021-09-17 11:31:20|9459.8|9449.8|9460|9450|9460|9450|9458.8|9448.8|7
1631878290000|2021-09-17 11:31:30|9460.5|9450.5|9458.8|9448.8|9460.5|9450.5|9458.8|9448.8|7
1631878300000|2021-09-17 11:31:40|9459|9449|9458.5|9448.5|9459.3|9449.3|9458.5|9448.5|7
1631878310000|2021-09-17 11:31:50|9458.8|9448.8|9458.3|9448.3|9458.8|9448.8|9458|9448|5
1631878320000|2021-09-17 11:32:00|9457.8|9447.8|9457.3|9447.3|9457.8|9447.8|9457|9447|7
1631878330000|2021-09-17 11:32:10|9457.5|9447.5|9457.3|9447.3|9457.8|9447.8|9457|9447|8
1631878340000|2021-09-17 11:32:20|9457|9447|9454.5|9444.5|9457.3|9447.3|9454.5|9444.5|13
1631878350000|2021-09-17 11:32:30|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1631878360000|2021-09-17 11:32:40|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9452.3|9442.3|12
1631878370000|2021-09-17 11:32:50|9454.8|9444.8|9455|9445|9455.3|9445.3|9454.8|9444.8|4
1631878380000|2021-09-17 11:33:00|9454.8|9444.8|9455.8|9445.8|9456|9446|9454|9444|11
1631878390000|2021-09-17 11:33:10|9455.5|9445.5|9452.3|9442.3|9456.3|9446.3|9452.3|9442.3|6
1631878400000|2021-09-17 11:33:20|9453|9443|9452.3|9442.3|9453|9443|9451.8|9441.8|9
1631878410000|2021-09-17 11:33:30|9452.5|9442.5|9451.3|9441.3|9452.8|9442.8|9451.3|9441.3|7
1631878420000|2021-09-17 11:33:40|9451.5|9441.5|9451.8|9441.8|9451.8|9441.8|9451.5|9441.5|2
1631878430000|2021-09-17 11:33:50|9452|9442|9452.5|9442.5|9454.5|9444.5|9451.8|9441.8|12
1631878440000|2021-09-17 11:34:00|9453|9443|9453.5|9443.5|9453.8|9443.8|9453|9443|5
1631878450000|2021-09-17 11:34:10|9453.8|9443.8|9456.5|9446.5|9456.5|9446.5|9452.8|9442.8|8
1631878460000|2021-09-17 11:34:20|9454|9444|9456.8|9446.8|9456.8|9446.8|9454|9444|8
1631878470000|2021-09-17 11:34:30|9457|9447|9460|9450|9460.3|9450.3|9457|9447|7
1631878480000|2021-09-17 11:34:40|9460.3|9450.3|9458.5|9448.5|9460.5|9450.5|9458.5|9448.5|11
1631878490000|2021-09-17 11:34:50|9458|9448|9455|9445|9458|9448|9455|9445|8
1631878500000|2021-09-17 11:35:00|9454.5|9444.5|9457|9447|9457|9447|9454.5|9444.5|8
1631878510000|2021-09-17 11:35:10|9457.3|9447.3|9453.8|9443.8|9458|9448|9453.6|9443.6|8
1631878520000|2021-09-17 11:35:20|9453.9|9443.9|9456.3|9446.3|9458.5|9448.5|9453.9|9443.9|9
1631878530000|2021-09-17 11:35:30|9456.5|9446.5|9456.3|9446.3|9457.3|9447.3|9455.5|9445.5|12
1631878540000|2021-09-17 11:35:40|9456.5|9446.5|9456|9446|9456.5|9446.5|9455.8|9445.8|4
1631878550000|2021-09-17 11:35:50|9455|9445|9454.3|9444.3|9455|9445|9454.3|9444.3|2
1631878560000|2021-09-17 11:36:00|9455.5|9445.5|9456.3|9446.3|9456.3|9446.3|9455.3|9445.3|6
1631878570000|2021-09-17 11:36:10|9456.5|9446.5|9456.3|9446.3|9456.8|9446.8|9456.3|9446.3|3
1631878580000|2021-09-17 11:36:20|9456.5|9446.5|9455|9445|9456.5|9446.5|9455|9445|3
1631878590000|2021-09-17 11:36:30|9454.8|9444.8|9453.3|9443.3|9454.8|9444.8|9453.3|9443.3|5
1631878600000|2021-09-17 11:36:40|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1631878610000|2021-09-17 11:36:50|9454.3|9444.3|9455|9445|9455|9445|9454.3|9444.3|3
1631878620000|2021-09-17 11:37:00|9454.8|9444.8|9454.5|9444.5|9454.8|9444.8|9454.5|9444.5|2
1631878630000|2021-09-17 11:37:10|9455|9445|9454.8|9444.8|9455.5|9445.5|9454.8|9444.8|7
1631878640000|2021-09-17 11:37:20|9454.5|9444.5|9454|9444|9454.5|9444.5|9454|9444|3
1631878650000|2021-09-17 11:37:30|9453.5|9443.5|9453|9443|9453.5|9443.5|9453|9443|2
1631878660000|2021-09-17 11:37:40|9452.8|9442.8|9455|9445|9455|9445|9452.3|9442.3|8
1631878670000|2021-09-17 11:37:50|9455.3|9445.3|9455.5|9445.5|9455.5|9445.5|9454.8|9444.8|5
1631878680000|2021-09-17 11:38:00|9455.8|9445.8|9455.3|9445.3|9455.8|9445.8|9455|9445|4
1631878690000|2021-09-17 11:38:10|9455|9445|9455.3|9445.3|9455.5|9445.5|9454.8|9444.8|7
1631878700000|2021-09-17 11:38:20|9455|9445|9455.3|9445.3|9455.3|9445.3|9454.8|9444.8|4
1631878710000|2021-09-17 11:38:30|9455|9445|9454|9444|9455|9445|9454|9444|4
1631878720000|2021-09-17 11:38:40|9454.3|9444.3|9455.3|9445.3|9455.5|9445.5|9454|9444|6
1631878730000|2021-09-17 11:38:50|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|1
1631878740000|2021-09-17 11:39:00|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9453.5|9443.5|7
1631878750000|2021-09-17 11:39:10|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1631878760000|2021-09-17 11:39:20|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1631878770000|2021-09-17 11:39:30|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9453.8|9443.8|5
1631878780000|2021-09-17 11:39:40|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9454.3|9444.3|2
1631878790000|2021-09-17 11:39:50|9454.8|9444.8|9454.8|9444.8|9455.5|9445.5|9454.8|9444.8|8
1631878800000|2021-09-17 11:40:00|9455|9445|9455.5|9445.5|9455.5|9445.5|9454.8|9444.8|9
1631878810000|2021-09-17 11:40:10|9455.3|9445.3|9456.5|9446.5|9456.5|9446.5|9455|9445|9
1631878820000|2021-09-17 11:40:20|9456.3|9446.3|9456|9446|9456.3|9446.3|9455.8|9445.8|4
1631878830000|2021-09-17 11:40:30|9456.3|9446.3|9456|9446|9456.3|9446.3|9456|9446|2
1631878840000|2021-09-17 11:40:40|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|1
1631878860000|2021-09-17 11:41:00|9456.5|9446.5|9458.8|9448.8|9459|9449|9456.5|9446.5|7
1631878870000|2021-09-17 11:41:10|9458.5|9448.5|9458.8|9448.8|9458.8|9448.8|9458.3|9448.3|4
1631878880000|2021-09-17 11:41:20|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1631878900000|2021-09-17 11:41:40|9458.3|9448.3|9455.8|9445.8|9458.3|9448.3|9455.3|9445.3|10
1631878910000|2021-09-17 11:41:50|9455.5|9445.5|9455.8|9445.8|9455.8|9445.8|9455.5|9445.5|2
1631878920000|2021-09-17 11:42:00|9456|9446|9455.3|9445.3|9456|9446|9455.3|9445.3|4
1631878930000|2021-09-17 11:42:10|9455.5|9445.5|9457|9447|9457.8|9447.8|9455.5|9445.5|7
1631878940000|2021-09-17 11:42:20|9456.8|9446.8|9458|9448|9458|9448|9456.5|9446.5|7
1631878950000|2021-09-17 11:42:30|9458.3|9448.3|9457|9447|9458.3|9448.3|9457|9447|4
1631878960000|2021-09-17 11:42:40|9457.5|9447.5|9457|9447|9457.8|9447.8|9456.8|9446.8|6
1631878970000|2021-09-17 11:42:50|9456.8|9446.8|9456.5|9446.5|9456.8|9446.8|9456.5|9446.5|2
1631878980000|2021-09-17 11:43:00|9456.8|9446.8|9455.8|9445.8|9456.8|9446.8|9455.8|9445.8|8
1631878990000|2021-09-17 11:43:10|9456|9446|9456.8|9446.8|9456.8|9446.8|9456|9446|3
1631879000000|2021-09-17 11:43:20|9457.3|9447.3|9458.8|9448.8|9458.8|9448.8|9457.3|9447.3|7
1631879010000|2021-09-17 11:43:30|9459|9449|9458.5|9448.5|9459.3|9449.3|9458.5|9448.5|4
1631879030000|2021-09-17 11:43:50|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|1
1631879040000|2021-09-17 11:44:00|9458.5|9448.5|9466.3|9456.3|9467|9457|9458.5|9448.5|9
1631879050000|2021-09-17 11:44:10|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1631879060000|2021-09-17 11:44:20|9467|9457|9465.5|9455.5|9467.8|9457.8|9465.5|9455.5|8
1631879080000|2021-09-17 11:44:40|9465.3|9455.3|9462.3|9452.3|9465.3|9455.3|9462|9452|7
1631879090000|2021-09-17 11:44:50|9462|9452|9461.5|9451.5|9463.8|9453.8|9461.5|9451.5|8
1631879100000|2021-09-17 11:45:00|9461.3|9451.3|9461.5|9451.5|9461.5|9451.5|9461.3|9451.3|4
1631879110000|2021-09-17 11:45:10|9462|9452|9462.8|9452.8|9462.8|9452.8|9461.8|9451.8|8
1631879120000|2021-09-17 11:45:20|9463.8|9453.8|9460.5|9450.5|9463.8|9453.8|9460.5|9450.5|7
1631879130000|2021-09-17 11:45:30|9460.8|9450.8|9461.8|9451.8|9461.8|9451.8|9460.8|9450.8|6
1631879140000|2021-09-17 11:45:40|9462|9452|9466.8|9456.8|9466.8|9456.8|9462|9452|8
1631879150000|2021-09-17 11:45:50|9467.3|9457.3|9470|9460|9470.5|9460.5|9467.3|9457.3|12
1631879160000|2021-09-17 11:46:00|9469|9459|9468|9458|9469.3|9459.3|9468|9458|7
1631879170000|2021-09-17 11:46:10|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|1
1631879180000|2021-09-17 11:46:20|9468.5|9458.5|9469.3|9459.3|9470.5|9460.5|9468.5|9458.5|8
1631879190000|2021-09-17 11:46:30|9469.5|9459.5|9470|9460|9470.8|9460.8|9469.3|9459.3|15
1631879200000|2021-09-17 11:46:40|9470.3|9460.3|9471.3|9461.3|9471.8|9461.8|9470.3|9460.3|4
1631879220000|2021-09-17 11:47:00|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.3|9461.3|3
1631879230000|2021-09-17 11:47:10|9471.5|9461.5|9471.3|9461.3|9471.5|9461.5|9471.3|9461.3|4
1631879250000|2021-09-17 11:47:30|9471.8|9461.8|9476.3|9466.3|9476.3|9466.3|9471|9461|8
1631879260000|2021-09-17 11:47:40|9476.5|9466.5|9476.5|9466.5|9477.3|9467.3|9476.5|9466.5|5
1631879270000|2021-09-17 11:47:50|9476|9466|9473.8|9463.8|9476|9466|9473.5|9463.5|4
1631879280000|2021-09-17 11:48:00|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|1
1631879290000|2021-09-17 11:48:10|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1631879300000|2021-09-17 11:48:20|9473.5|9463.5|9472.3|9462.3|9473.5|9463.5|9472.3|9462.3|4
1631879310000|2021-09-17 11:48:30|9472|9462|9471.3|9461.3|9472|9462|9471.3|9461.3|3
1631879320000|2021-09-17 11:48:40|9471.5|9461.5|9472.3|9462.3|9472.5|9462.5|9471.5|9461.5|3
1631879330000|2021-09-17 11:48:50|9472.5|9462.5|9471.5|9461.5|9472.5|9462.5|9471.5|9461.5|8
1631879340000|2021-09-17 11:49:00|9472|9462|9472.8|9462.8|9472.8|9462.8|9470.8|9460.8|9
1631879350000|2021-09-17 11:49:10|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9472.8|9462.8|6
1631879360000|2021-09-17 11:49:20|9472.5|9462.5|9472.8|9462.8|9474|9464|9472.5|9462.5|5
1631879370000|2021-09-17 11:49:30|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1631879380000|2021-09-17 11:49:40|9473|9463|9473|9463|9473|9463|9473|9463|1
1631879390000|2021-09-17 11:49:50|9472.8|9462.8|9473.5|9463.5|9473.5|9463.5|9472.8|9462.8|3
1631879400000|2021-09-17 11:50:00|9473.8|9463.8|9476.8|9466.8|9476.8|9466.8|9473.8|9463.8|7
1631879410000|2021-09-17 11:50:10|9476.5|9466.5|9476.3|9466.3|9476.8|9466.8|9476.3|9466.3|6
1631879420000|2021-09-17 11:50:20|9476.5|9466.5|9475.5|9465.5|9476.5|9466.5|9475.5|9465.5|6
1631879440000|2021-09-17 11:50:40|9476.3|9466.3|9478.5|9468.5|9480|9470|9476.3|9466.3|15
1631879450000|2021-09-17 11:50:50|9479.5|9469.5|9478.8|9468.8|9479.8|9469.8|9478.8|9468.8|5
1631879460000|2021-09-17 11:51:00|9478|9468|9476.3|9466.3|9478.3|9468.3|9476.3|9466.3|8
1631879470000|2021-09-17 11:51:10|9476.5|9466.5|9475.3|9465.3|9476.8|9466.8|9475.3|9465.3|8
1631879480000|2021-09-17 11:51:20|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9473.3|9463.3|7
1631879490000|2021-09-17 11:51:30|9474|9464|9475|9465|9475|9465|9472.8|9462.8|9
1631879500000|2021-09-17 11:51:40|9475.3|9465.3|9476.8|9466.8|9477|9467|9475.3|9465.3|8
1631879510000|2021-09-17 11:51:50|9476|9466|9475.3|9465.3|9476|9466|9474.8|9464.8|3
1631879520000|2021-09-17 11:52:00|9475.5|9465.5|9475|9465|9476|9466|9474.8|9464.8|8
1631879530000|2021-09-17 11:52:10|9475.5|9465.5|9477.8|9467.8|9477.8|9467.8|9475.5|9465.5|3
1631879540000|2021-09-17 11:52:20|9477.5|9467.5|9473.3|9463.3|9477.8|9467.8|9473.3|9463.3|8
1631879550000|2021-09-17 11:52:30|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9472.8|9462.8|5
1631879560000|2021-09-17 11:52:40|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.5|9463.5|3
1631879570000|2021-09-17 11:52:50|9473.5|9463.5|9474|9464|9474|9464|9471.3|9461.3|10
1631879580000|2021-09-17 11:53:00|9474.3|9464.3|9477.3|9467.3|9477.3|9467.3|9474.3|9464.3|8
1631879590000|2021-09-17 11:53:10|9476.8|9466.8|9474|9464|9476.8|9466.8|9474|9464|9
1631879600000|2021-09-17 11:53:20|9473.8|9463.8|9472.8|9462.8|9473.8|9463.8|9472.8|9462.8|3
1631879610000|2021-09-17 11:53:30|9472.3|9462.3|9471.8|9461.8|9472.3|9462.3|9470.8|9460.8|9
1631879620000|2021-09-17 11:53:40|9472.5|9462.5|9473.5|9463.5|9473.8|9463.8|9472.5|9462.5|9
1631879630000|2021-09-17 11:53:50|9473.8|9463.8|9472.8|9462.8|9474.3|9464.3|9472.8|9462.8|10
1631879640000|2021-09-17 11:54:00|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.3|9462.3|3
1631879650000|2021-09-17 11:54:10|9474|9464|9471.8|9461.8|9474.3|9464.3|9471.8|9461.8|4
1631879660000|2021-09-17 11:54:20|9472|9462|9472|9462|9475.5|9465.5|9472|9462|10
1631879670000|2021-09-17 11:54:30|9472.3|9462.3|9475|9465|9475|9465|9472|9462|7
1631879680000|2021-09-17 11:54:40|9475.3|9465.3|9476.8|9466.8|9476.8|9466.8|9475.3|9465.3|9
1631879690000|2021-09-17 11:54:50|9475.5|9465.5|9475|9465|9476.8|9466.8|9475|9465|10
1631879700000|2021-09-17 11:55:00|9475.3|9465.3|9477.3|9467.3|9477.5|9467.5|9475.3|9465.3|7
1631879710000|2021-09-17 11:55:10|9477|9467|9476.3|9466.3|9477|9467|9476.3|9466.3|2
1631879720000|2021-09-17 11:55:20|9476|9466|9476|9466|9476|9466|9475.5|9465.5|5
1631879730000|2021-09-17 11:55:30|9476.5|9466.5|9477.5|9467.5|9478.5|9468.5|9476.5|9466.5|5
1631879740000|2021-09-17 11:55:40|9477.8|9467.8|9478|9468|9478.3|9468.3|9477.5|9467.5|8
1631879750000|2021-09-17 11:55:50|9478.5|9468.5|9476.3|9466.3|9480.5|9470.5|9476.3|9466.3|10
1631879760000|2021-09-17 11:56:00|9476.5|9466.5|9478|9468|9478|9468|9476.5|9466.5|6
1631879770000|2021-09-17 11:56:10|9478.3|9468.3|9478|9468|9478.3|9468.3|9478|9468|2
1631879780000|2021-09-17 11:56:20|9478.3|9468.3|9478|9468|9478.3|9468.3|9476|9466|11
1631879790000|2021-09-17 11:56:30|9478.3|9468.3|9477.8|9467.8|9479|9469|9477.5|9467.5|8
1631879810000|2021-09-17 11:56:50|9478|9468|9477.5|9467.5|9478.5|9468.5|9477|9467|9
1631879820000|2021-09-17 11:57:00|9477.8|9467.8|9479.5|9469.5|9479.8|9469.8|9477.8|9467.8|8
1631879830000|2021-09-17 11:57:10|9479.8|9469.8|9479.8|9469.8|9480|9470|9479.8|9469.8|5
1631879840000|2021-09-17 11:57:20|9480|9470|9479.3|9469.3|9480|9470|9478.8|9468.8|8
1631879850000|2021-09-17 11:57:30|9479|9469|9479.3|9469.3|9479.3|9469.3|9478.5|9468.5|4
1631879860000|2021-09-17 11:57:40|9479.5|9469.5|9480.5|9470.5|9480.5|9470.5|9479.5|9469.5|2
1631879870000|2021-09-17 11:57:50|9480.3|9470.3|9480.8|9470.8|9480.8|9470.8|9480|9470|9
1631879880000|2021-09-17 11:58:00|9480.5|9470.5|9482|9472|9483|9473|9480.5|9470.5|10
1631879900000|2021-09-17 11:58:20|9481.8|9471.8|9480.3|9470.3|9481.8|9471.8|9480|9470|5
1631879910000|2021-09-17 11:58:30|9481.3|9471.3|9482.5|9472.5|9482.5|9472.5|9480.3|9470.3|9
1631879920000|2021-09-17 11:58:40|9482.3|9472.3|9482|9472|9482.3|9472.3|9481.3|9471.3|3
1631879930000|2021-09-17 11:58:50|9482.3|9472.3|9482.3|9472.3|9482.8|9472.8|9482.3|9472.3|9
1631879940000|2021-09-17 11:59:00|9482.5|9472.5|9484|9474|9484|9474|9482.5|9472.5|4
1631879950000|2021-09-17 11:59:10|9483.8|9473.8|9485.5|9475.5|9486|9476|9483.8|9473.8|11
1631879960000|2021-09-17 11:59:20|9485.3|9475.3|9485|9475|9485.3|9475.3|9484.3|9474.3|10
1631879970000|2021-09-17 11:59:30|9485.3|9475.3|9486.5|9476.5|9487|9477|9485.3|9475.3|9
1631879980000|2021-09-17 11:59:40|9486.8|9476.8|9487.5|9477.5|9488|9478|9486.8|9476.8|13
1631879990000|2021-09-17 11:59:50|9487.3|9477.3|9486|9476|9487.3|9477.3|9485|9475|15
1631880000000|2021-09-17 12:00:00|9486.3|9476.3|9488|9478|9488.3|9478.3|9485.8|9475.8|19
1631880010000|2021-09-17 12:00:10|9488.3|9478.3|9488.8|9478.8|9489|9479|9488.3|9478.3|4
1631880020000|2021-09-17 12:00:20|9488.5|9478.5|9489|9479|9489|9479|9488|9478|9
1631880030000|2021-09-17 12:00:30|9488.8|9478.8|9488.8|9478.8|9489|9479|9488.3|9478.3|7
1631880040000|2021-09-17 12:00:40|9488.5|9478.5|9487.5|9477.5|9488.5|9478.5|9486.8|9476.8|15
1631880050000|2021-09-17 12:00:50|9487.8|9477.8|9487.5|9477.5|9487.8|9477.8|9486.8|9476.8|8
1631880060000|2021-09-17 12:01:00|9487.8|9477.8|9487.5|9477.5|9487.8|9477.8|9487|9477|7
1631880070000|2021-09-17 12:01:10|9487.8|9477.8|9488|9478|9488.5|9478.5|9487.8|9477.8|4
1631880080000|2021-09-17 12:01:20|9488.3|9478.3|9492|9482|9492|9482|9488.3|9478.3|9
1631880090000|2021-09-17 12:01:30|9491.8|9481.8|9490.5|9480.5|9491.8|9481.8|9490.5|9480.5|6
1631880100000|2021-09-17 12:01:40|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9490.3|9480.3|2
1631880110000|2021-09-17 12:01:50|9490.8|9480.8|9491.5|9481.5|9491.5|9481.5|9490.8|9480.8|3
1631880120000|2021-09-17 12:02:00|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1631880130000|2021-09-17 12:02:10|9491.5|9481.5|9490.8|9480.8|9492.5|9482.5|9490.8|9480.8|4
1631880140000|2021-09-17 12:02:20|9490.5|9480.5|9490.8|9480.8|9491|9481|9490.3|9480.3|7
1631880150000|2021-09-17 12:02:30|9490.5|9480.5|9490.3|9480.3|9490.5|9480.5|9490|9480|4
1631880160000|2021-09-17 12:02:40|9490.5|9480.5|9492.3|9482.3|9492.5|9482.5|9490.5|9480.5|4
1631880180000|2021-09-17 12:03:00|9492.5|9482.5|9492|9482|9492.5|9482.5|9492|9482|5
1631880190000|2021-09-17 12:03:10|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|2
1631880200000|2021-09-17 12:03:20|9492.3|9482.3|9492|9482|9492.3|9482.3|9492|9482|2
1631880210000|2021-09-17 12:03:30|9492.3|9482.3|9489.5|9479.5|9492.3|9482.3|9489.5|9479.5|5
1631880220000|2021-09-17 12:03:40|9489.8|9479.8|9488.8|9478.8|9489.8|9479.8|9488.8|9478.8|7
1631880230000|2021-09-17 12:03:50|9489|9479|9487.5|9477.5|9489|9479|9487.5|9477.5|11
1631880240000|2021-09-17 12:04:00|9487.8|9477.8|9486.8|9476.8|9488|9478|9486.8|9476.8|7
1631880250000|2021-09-17 12:04:10|9486.5|9476.5|9485.8|9475.8|9486.8|9476.8|9485.8|9475.8|3
1631880260000|2021-09-17 12:04:20|9485|9475|9485|9475|9486.3|9476.3|9484.8|9474.8|12
1631880270000|2021-09-17 12:04:30|9484.8|9474.8|9485.8|9475.8|9486|9476|9484.8|9474.8|7
1631880280000|2021-09-17 12:04:40|9486|9476|9487.3|9477.3|9488.3|9478.3|9486|9476|8
1631880290000|2021-09-17 12:04:50|9486.8|9476.8|9484.5|9474.5|9486.8|9476.8|9484.5|9474.5|7
1631880300000|2021-09-17 12:05:00|9485|9475|9483.5|9473.5|9485|9475|9482|9472|9
1631880310000|2021-09-17 12:05:10|9484|9474|9476.9|9466.9|9484.3|9474.3|9476.9|9466.9|16
1631880320000|2021-09-17 12:05:20|9477|9467|9477|9467|9477|9467|9476.5|9466.5|4
1631880330000|2021-09-17 12:05:30|9477.3|9467.3|9477.8|9467.8|9479.8|9469.8|9477.3|9467.3|9
1631880340000|2021-09-17 12:05:40|9478|9468|9476.8|9466.8|9478|9468|9476.8|9466.8|4
1631880350000|2021-09-17 12:05:50|9476.5|9466.5|9471|9461|9476.5|9466.5|9468.3|9458.3|17
1631880360000|2021-09-17 12:06:00|9471.3|9461.3|9471.3|9461.3|9474|9464|9471|9461|15
1631880370000|2021-09-17 12:06:10|9471|9461|9472|9462|9472|9462|9471|9461|5
1631880380000|2021-09-17 12:06:20|9471.8|9461.8|9467|9457|9471.8|9461.8|9467|9457|9
1631880390000|2021-09-17 12:06:30|9466.8|9456.8|9466|9456|9468|9458|9466|9456|10
1631880400000|2021-09-17 12:06:40|9465.5|9455.5|9470.8|9460.8|9470.8|9460.8|9465.5|9455.5|12
1631880410000|2021-09-17 12:06:50|9471|9461|9469.5|9459.5|9471.5|9461.5|9469.5|9459.5|11
1631880420000|2021-09-17 12:07:00|9469.3|9459.3|9468.5|9458.5|9469.3|9459.3|9468.3|9458.3|6
1631880430000|2021-09-17 12:07:10|9469|9459|9469.5|9459.5|9469.8|9459.8|9469|9459|6
1631880440000|2021-09-17 12:07:20|9469.3|9459.3|9467.8|9457.8|9469.3|9459.3|9467|9457|10
1631880450000|2021-09-17 12:07:30|9468.5|9458.5|9468.3|9458.3|9468.8|9458.8|9468.3|9458.3|4
1631880460000|2021-09-17 12:07:40|9468.5|9458.5|9468.3|9458.3|9468.5|9458.5|9468.3|9458.3|2
1631880470000|2021-09-17 12:07:50|9468|9458|9469.5|9459.5|9469.5|9459.5|9468|9458|3
1631880480000|2021-09-17 12:08:00|9469.8|9459.8|9470.5|9460.5|9471.8|9461.8|9469.8|9459.8|5
1631880490000|2021-09-17 12:08:10|9470.8|9460.8|9470.8|9460.8|9471.3|9461.3|9469.8|9459.8|7
1631880500000|2021-09-17 12:08:20|9471|9461|9471.3|9461.3|9471.3|9461.3|9471|9461|2
1631880510000|2021-09-17 12:08:30|9471.5|9461.5|9474.3|9464.3|9474.3|9464.3|9471.5|9461.5|6
1631880540000|2021-09-17 12:09:00|9474.8|9464.8|9477.8|9467.8|9479.3|9469.3|9474.8|9464.8|13
1631880560000|2021-09-17 12:09:20|9477.5|9467.5|9477.3|9467.3|9477.5|9467.5|9477.3|9467.3|2
1631880570000|2021-09-17 12:09:30|9478.3|9468.3|9481|9471|9481|9471|9478.3|9468.3|5
1631880580000|2021-09-17 12:09:40|9481.5|9471.5|9479.3|9469.3|9482.3|9472.3|9479.3|9469.3|10
1631880590000|2021-09-17 12:09:50|9478.8|9468.8|9479|9469|9480.3|9470.3|9476.5|9466.5|11
1631880600000|2021-09-17 12:10:00|9478.8|9468.8|9491.5|9481.5|9493|9483|9477.3|9467.3|19
1631880610000|2021-09-17 12:10:10|9492|9482|9491|9481|9492.3|9482.3|9490.5|9480.5|10
1631880620000|2021-09-17 12:10:20|9491.3|9481.3|9494|9484|9496|9486|9491.3|9481.3|8
1631880630000|2021-09-17 12:10:30|9493.8|9483.8|9496.5|9486.5|9496.5|9486.5|9493.5|9483.5|13
1631880640000|2021-09-17 12:10:40|9497|9487|9499|9489|9499.3|9489.3|9497|9487|11
1631880650000|2021-09-17 12:10:50|9498.8|9488.8|9497.3|9487.3|9500|9490|9497.3|9487.3|10
1631880660000|2021-09-17 12:11:00|9497.5|9487.5|9497.5|9487.5|9500.3|9490.3|9497.3|9487.3|11
1631880670000|2021-09-17 12:11:10|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9496.5|9486.5|8
1631880680000|2021-09-17 12:11:20|9497|9487|9497|9487|9497|9487|9496.3|9486.3|6
1631880690000|2021-09-17 12:11:30|9495.8|9485.8|9493.5|9483.5|9496|9486|9493.5|9483.5|10
1631880700000|2021-09-17 12:11:40|9493.3|9483.3|9495.5|9485.5|9496.3|9486.3|9493.3|9483.3|8
1631880710000|2021-09-17 12:11:50|9495.3|9485.3|9494.8|9484.8|9495.3|9485.3|9494.3|9484.3|5
1631880720000|2021-09-17 12:12:00|9494|9484|9493.5|9483.5|9494|9484|9493.3|9483.3|7
1631880730000|2021-09-17 12:12:10|9493.3|9483.3|9493.8|9483.8|9493.8|9483.8|9492.3|9482.3|6
1631880740000|2021-09-17 12:12:20|9494|9484|9495.5|9485.5|9495.5|9485.5|9494|9484|5
1631880750000|2021-09-17 12:12:30|9495.3|9485.3|9495.5|9485.5|9495.5|9485.5|9495.3|9485.3|2
1631880760000|2021-09-17 12:12:40|9495.3|9485.3|9497|9487|9497|9487|9495.3|9485.3|3
1631880770000|2021-09-17 12:12:50|9496.8|9486.8|9492.3|9482.3|9496.8|9486.8|9492.3|9482.3|5
1631880780000|2021-09-17 12:13:00|9492.5|9482.5|9491|9481|9492.8|9482.8|9491|9481|10
1631880790000|2021-09-17 12:13:10|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1631880800000|2021-09-17 12:13:20|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1631880810000|2021-09-17 12:13:30|9490.8|9480.8|9489.5|9479.5|9490.8|9480.8|9488.5|9478.5|6
1631880820000|2021-09-17 12:13:40|9489.8|9479.8|9489|9479|9490|9480|9489|9479|5
1631880830000|2021-09-17 12:13:50|9489.5|9479.5|9487.3|9477.3|9489.5|9479.5|9487.3|9477.3|4
1631880840000|2021-09-17 12:14:00|9485.8|9475.8|9485|9475|9486|9476|9484|9474|12
1631880850000|2021-09-17 12:14:10|9485.5|9475.5|9487.5|9477.5|9489.5|9479.5|9485.5|9475.5|12
1631880860000|2021-09-17 12:14:20|9485.5|9475.5|9485.5|9475.5|9486|9476|9484.8|9474.8|8
1631880870000|2021-09-17 12:14:30|9485.8|9475.8|9485.3|9475.3|9485.8|9475.8|9485.3|9475.3|3
1631880880000|2021-09-17 12:14:40|9484.5|9474.5|9484|9474|9484.5|9474.5|9483.8|9473.8|3
1631880890000|2021-09-17 12:14:50|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1631880900000|2021-09-17 12:15:00|9483.8|9473.8|9484|9474|9487|9477|9483.8|9473.8|10
1631880910000|2021-09-17 12:15:10|9483.8|9473.8|9484|9474|9484.5|9474.5|9482|9472|13
1631880920000|2021-09-17 12:15:20|9483.8|9473.8|9483.3|9473.3|9484|9474|9482.8|9472.8|10
1631880930000|2021-09-17 12:15:30|9483.5|9473.5|9482.8|9472.8|9484.3|9474.3|9482.5|9472.5|12
1631880940000|2021-09-17 12:15:40|9482.5|9472.5|9482|9472|9482.5|9472.5|9482|9472|3
1631880950000|2021-09-17 12:15:50|9483|9473|9484.3|9474.3|9484.3|9474.3|9483|9473|6
1631880960000|2021-09-17 12:16:00|9484.5|9474.5|9485|9475|9488|9478|9484.5|9474.5|11
1631880970000|2021-09-17 12:16:10|9485.3|9475.3|9488|9478|9488|9478|9485.3|9475.3|8
1631880980000|2021-09-17 12:16:20|9487.8|9477.8|9484.8|9474.8|9487.8|9477.8|9484.8|9474.8|8
1631880990000|2021-09-17 12:16:30|9484.5|9474.5|9484.5|9474.5|9484.8|9474.8|9484.5|9474.5|3
1631881000000|2021-09-17 12:16:40|9485|9475|9487.8|9477.8|9487.8|9477.8|9485|9475|11
1631881010000|2021-09-17 12:16:50|9488|9478|9488|9478|9488|9478|9487.5|9477.5|5
1631881020000|2021-09-17 12:17:00|9488.3|9478.3|9492.5|9482.5|9492.8|9482.8|9488.3|9478.3|12
1631881030000|2021-09-17 12:17:10|9493.8|9483.8|9494|9484|9494.3|9484.3|9493.8|9483.8|3
1631881040000|2021-09-17 12:17:20|9493.8|9483.8|9492.5|9482.5|9493.8|9483.8|9492.5|9482.5|4
1631881050000|2021-09-17 12:17:30|9492.8|9482.8|9497.5|9487.5|9497.5|9487.5|9492.8|9482.8|14
1631881060000|2021-09-17 12:17:40|9497.3|9487.3|9495.5|9485.5|9497.5|9487.5|9495.5|9485.5|8
1631881070000|2021-09-17 12:17:50|9495|9485|9496.3|9486.3|9496.5|9486.5|9495|9485|4
1631881080000|2021-09-17 12:18:00|9496.8|9486.8|9496.8|9486.8|9497|9487|9496.8|9486.8|5
1631881090000|2021-09-17 12:18:10|9497|9487|9497|9487|9497.5|9487.5|9496.8|9486.8|6
1631881100000|2021-09-17 12:18:20|9497.5|9487.5|9499|9489|9500|9490|9497.5|9487.5|10
1631881110000|2021-09-17 12:18:30|9498.5|9488.5|9497.8|9487.8|9498.5|9488.5|9497.5|9487.5|3
1631881120000|2021-09-17 12:18:40|9498.3|9488.3|9497|9487|9498.5|9488.5|9496.8|9486.8|14
1631881130000|2021-09-17 12:18:50|9496.8|9486.8|9495.5|9485.5|9497|9487|9495.3|9485.3|14
1631881140000|2021-09-17 12:19:00|9496|9486|9494.5|9484.5|9496|9486|9494.5|9484.5|9
1631881150000|2021-09-17 12:19:10|9494.8|9484.8|9497.8|9487.8|9497.8|9487.8|9494.8|9484.8|10
1631881160000|2021-09-17 12:19:20|9499|9489|9499.3|9489.3|9499.3|9489.3|9498.5|9488.5|5
1631881170000|2021-09-17 12:19:30|9499.8|9489.8|9499.8|9489.8|9500.3|9490.3|9499.8|9489.8|6
1631881180000|2021-09-17 12:19:40|9500|9490|9500.5|9490.5|9500.5|9490.5|9500|9490|3
1631881190000|2021-09-17 12:19:50|9501.5|9491.5|9511.9|9501.9|9511.9|9501.9|9501.5|9491.5|12
1631881200000|2021-09-17 12:20:00|9511.6|9501.6|9511|9501|9511.6|9501.6|9508.3|9498.3|16
1631881210000|2021-09-17 12:20:10|9511.3|9501.3|9512.3|9502.3|9512.8|9502.8|9511.3|9501.3|7
1631881220000|2021-09-17 12:20:20|9512.5|9502.5|9511.5|9501.5|9512.8|9502.8|9511.5|9501.5|6
1631881230000|2021-09-17 12:20:30|9510.8|9500.8|9508.3|9498.3|9511.3|9501.3|9508.3|9498.3|8
1631881240000|2021-09-17 12:20:40|9508|9498|9505.5|9495.5|9508.3|9498.3|9504.3|9494.3|11
1631881250000|2021-09-17 12:20:50|9505.8|9495.8|9502.8|9492.8|9506.5|9496.5|9501.8|9491.8|13
1631881260000|2021-09-17 12:21:00|9503|9493|9502.8|9492.8|9505.3|9495.3|9502.8|9492.8|14
1631881270000|2021-09-17 12:21:10|9503|9493|9504.5|9494.5|9506.8|9496.8|9503|9493|8
1631881280000|2021-09-17 12:21:20|9504|9494|9502.3|9492.3|9504.8|9494.8|9501.8|9491.8|11
1631881290000|2021-09-17 12:21:30|9502|9492|9506.3|9496.3|9508.3|9498.3|9500.5|9490.5|14
1631881300000|2021-09-17 12:21:40|9506.5|9496.5|9506.8|9496.8|9507.3|9497.3|9506.5|9496.5|10
1631881310000|2021-09-17 12:21:50|9506|9496|9504.5|9494.5|9506.5|9496.5|9503.3|9493.3|9
1631881320000|2021-09-17 12:22:00|9505.5|9495.5|9509.8|9499.8|9509.8|9499.8|9505.5|9495.5|9
1631881330000|2021-09-17 12:22:10|9510|9500|9510.8|9500.8|9511|9501|9510|9500|5
1631881340000|2021-09-17 12:22:20|9509.8|9499.8|9512.5|9502.5|9512.5|9502.5|9509.8|9499.8|8
1631881350000|2021-09-17 12:22:30|9511.8|9501.8|9512.5|9502.5|9513|9503|9511.8|9501.8|8
1631881360000|2021-09-17 12:22:40|9513|9503|9512.5|9502.5|9513|9503|9512.5|9502.5|2
1631881370000|2021-09-17 12:22:50|9512|9502|9512.8|9502.8|9512.8|9502.8|9512|9502|4
1631881380000|2021-09-17 12:23:00|9512.3|9502.3|9512.8|9502.8|9513|9503|9512.3|9502.3|5
1631881390000|2021-09-17 12:23:10|9512.3|9502.3|9512.8|9502.8|9512.8|9502.8|9512.3|9502.3|2
1631881410000|2021-09-17 12:23:30|9513|9503|9513.3|9503.3|9513.3|9503.3|9513|9503|2
1631881420000|2021-09-17 12:23:40|9512.8|9502.8|9512.8|9502.8|9513.3|9503.3|9511.8|9501.8|8
1631881430000|2021-09-17 12:23:50|9513.3|9503.3|9512.3|9502.3|9513.3|9503.3|9511|9501|8
1631881440000|2021-09-17 12:24:00|9511.5|9501.5|9510.8|9500.8|9511.5|9501.5|9510.3|9500.3|11
1631881450000|2021-09-17 12:24:10|9510.5|9500.5|9510.5|9500.5|9511.5|9501.5|9510.3|9500.3|10
1631881460000|2021-09-17 12:24:20|9510.8|9500.8|9511|9501|9511.5|9501.5|9510.8|9500.8|5
1631881470000|2021-09-17 12:24:30|9511.3|9501.3|9513.3|9503.3|9514|9504|9511.3|9501.3|8
1631881480000|2021-09-17 12:24:40|9512.8|9502.8|9512|9502|9512.8|9502.8|9511.8|9501.8|6
1631881490000|2021-09-17 12:24:50|9510|9500|9507.3|9497.3|9510.3|9500.3|9507.3|9497.3|10
1631881500000|2021-09-17 12:25:00|9507|9497|9503.8|9493.8|9507.3|9497.3|9503.8|9493.8|9
1631881510000|2021-09-17 12:25:10|9504|9494|9505.3|9495.3|9505.5|9495.5|9503.8|9493.8|13
1631881520000|2021-09-17 12:25:20|9504.8|9494.8|9505|9495|9505.3|9495.3|9504|9494|9
1631881530000|2021-09-17 12:25:30|9504.8|9494.8|9503.3|9493.3|9505|9495|9503.3|9493.3|8
1631881540000|2021-09-17 12:25:40|9503.5|9493.5|9505.8|9495.8|9506.5|9496.5|9503.5|9493.5|9
1631881550000|2021-09-17 12:25:50|9505|9495|9501.8|9491.8|9505|9495|9501.8|9491.8|10
1631881560000|2021-09-17 12:26:00|9501.5|9491.5|9501|9491|9501.5|9491.5|9501|9491|3
1631881570000|2021-09-17 12:26:10|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9497.8|9487.8|9
1631881580000|2021-09-17 12:26:20|9498.3|9488.3|9498.8|9488.8|9498.8|9488.8|9498.3|9488.3|3
1631881590000|2021-09-17 12:26:30|9499|9489|9502.8|9492.8|9502.8|9492.8|9498.8|9488.8|11
1631881600000|2021-09-17 12:26:40|9503|9493|9502.5|9492.5|9503|9493|9501.3|9491.3|9
1631881610000|2021-09-17 12:26:50|9502.3|9492.3|9502.3|9492.3|9503.3|9493.3|9501.8|9491.8|11
1631881620000|2021-09-17 12:27:00|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1631881630000|2021-09-17 12:27:10|9502|9492|9497|9487|9502|9492|9496.3|9486.3|12
1631881640000|2021-09-17 12:27:20|9496.8|9486.8|9495|9485|9496.8|9486.8|9495|9485|5
1631881650000|2021-09-17 12:27:30|9495.3|9485.3|9497.5|9487.5|9498.3|9488.3|9495.3|9485.3|5
1631881660000|2021-09-17 12:27:40|9497.3|9487.3|9502.3|9492.3|9502.3|9492.3|9497.3|9487.3|7
1631881670000|2021-09-17 12:27:50|9501.8|9491.8|9502.3|9492.3|9502.3|9492.3|9501.3|9491.3|13
1631881680000|2021-09-17 12:28:00|9502.8|9492.8|9502.8|9492.8|9504.8|9494.8|9502.3|9492.3|11
1631881690000|2021-09-17 12:28:10|9503|9493|9500.8|9490.8|9503.5|9493.5|9500.3|9490.3|8
1631881700000|2021-09-17 12:28:20|9501|9491|9500|9490|9501|9491|9500|9490|5
1631881710000|2021-09-17 12:28:30|9499.5|9489.5|9500.3|9490.3|9500.3|9490.3|9499.5|9489.5|5
1631881720000|2021-09-17 12:28:40|9499.8|9489.8|9500.5|9490.5|9500.5|9490.5|9499.3|9489.3|4
1631881730000|2021-09-17 12:28:50|9500.8|9490.8|9500.8|9490.8|9501.8|9491.8|9500.8|9490.8|4
1631881740000|2021-09-17 12:29:00|9501|9491|9501.3|9491.3|9501.8|9491.8|9501|9491|6
1631881750000|2021-09-17 12:29:10|9501|9491|9501.5|9491.5|9501.5|9491.5|9501|9491|4
1631881760000|2021-09-17 12:29:20|9501|9491|9500.5|9490.5|9501|9491|9500.5|9490.5|3
1631881770000|2021-09-17 12:29:30|9500.8|9490.8|9501.8|9491.8|9501.8|9491.8|9500.8|9490.8|3
1631881780000|2021-09-17 12:29:40|9502|9492|9500.5|9490.5|9502|9492|9500.5|9490.5|4
1631881790000|2021-09-17 12:29:50|9501|9491|9499|9489|9501|9491|9499|9489|5
1631881800000|2021-09-17 12:30:00|9498.3|9488.3|9495.3|9485.3|9498.3|9488.3|9491.5|9481.5|15
1631881810000|2021-09-17 12:30:10|9495.5|9485.5|9495.3|9485.3|9496.3|9486.3|9494.3|9484.3|11
1631881820000|2021-09-17 12:30:20|9495.5|9485.5|9496|9486|9497.8|9487.8|9495.3|9485.3|14
1631881830000|2021-09-17 12:30:30|9495.8|9485.8|9495.5|9485.5|9496|9486|9495.5|9485.5|7
1631881840000|2021-09-17 12:30:40|9496|9486|9498.5|9488.5|9498.5|9488.5|9496|9486|5
1631881850000|2021-09-17 12:30:50|9498.3|9488.3|9497|9487|9498.3|9488.3|9497|9487|3
1631881860000|2021-09-17 12:31:00|9497.5|9487.5|9496.8|9486.8|9499.8|9489.8|9496.3|9486.3|10
1631881870000|2021-09-17 12:31:10|9496.3|9486.3|9490.5|9480.5|9496.3|9486.3|9490.5|9480.5|9
1631881880000|2021-09-17 12:31:20|9491|9481|9487.8|9477.8|9491.8|9481.8|9487.8|9477.8|11
1631881890000|2021-09-17 12:31:30|9486.3|9476.3|9488.3|9478.3|9488.3|9478.3|9485|9475|10
1631881900000|2021-09-17 12:31:40|9488|9478|9485|9475|9488.3|9478.3|9485|9475|10
1631881910000|2021-09-17 12:31:50|9485.3|9475.3|9485.8|9475.8|9486|9476|9484.5|9474.5|11
1631881920000|2021-09-17 12:32:00|9485.5|9475.5|9485.3|9475.3|9487|9477|9484.5|9474.5|12
1631881930000|2021-09-17 12:32:10|9485.5|9475.5|9488.5|9478.5|9488.5|9478.5|9485.5|9475.5|8
1631881940000|2021-09-17 12:32:20|9488.3|9478.3|9489|9479|9490.5|9480.5|9488.3|9478.3|10
1631881950000|2021-09-17 12:32:30|9488.8|9478.8|9488.3|9478.3|9488.8|9478.8|9488|9478|4
1631881960000|2021-09-17 12:32:40|9488.5|9478.5|9490.3|9480.3|9490.3|9480.3|9488.5|9478.5|3
1631881970000|2021-09-17 12:32:50|9490.5|9480.5|9489.5|9479.5|9490.5|9480.5|9488.5|9478.5|13
1631881980000|2021-09-17 12:33:00|9489.8|9479.8|9490.3|9480.3|9490.8|9480.8|9489.3|9479.3|9
1631881990000|2021-09-17 12:33:10|9490.5|9480.5|9490.5|9480.5|9491|9481|9490|9480|11
1631882000000|2021-09-17 12:33:20|9490.3|9480.3|9490|9480|9490.3|9480.3|9489.8|9479.8|6
1631882010000|2021-09-17 12:33:30|9490.3|9480.3|9490.5|9480.5|9491.8|9481.8|9490.3|9480.3|7
1631882030000|2021-09-17 12:33:50|9490.3|9480.3|9490.8|9480.8|9491|9481|9490|9480|6
1631882040000|2021-09-17 12:34:00|9491|9481|9497|9487|9497.3|9487.3|9491|9481|16
1631882050000|2021-09-17 12:34:10|9497.3|9487.3|9496.3|9486.3|9499.3|9489.3|9496.3|9486.3|11
1631882060000|2021-09-17 12:34:20|9496|9486|9499|9489|9499|9489|9496|9486|9
1631882070000|2021-09-17 12:34:30|9499.5|9489.5|9498.3|9488.3|9499.5|9489.5|9498.3|9488.3|8
1631882080000|2021-09-17 12:34:40|9498|9488|9496|9486|9498|9488|9496|9486|8
1631882090000|2021-09-17 12:34:50|9496.3|9486.3|9496|9486|9496.3|9486.3|9496|9486|2
1631882100000|2021-09-17 12:35:00|9496.3|9486.3|9498.5|9488.5|9498.8|9488.8|9496.3|9486.3|15
1631882110000|2021-09-17 12:35:10|9498.3|9488.3|9496.3|9486.3|9499|9489|9496.3|9486.3|6
1631882120000|2021-09-17 12:35:20|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|1
1631882130000|2021-09-17 12:35:30|9497.5|9487.5|9499.5|9489.5|9499.8|9489.8|9497.5|9487.5|7
1631882140000|2021-09-17 12:35:40|9499|9489|9501|9491|9501.8|9491.8|9498|9488|14
1631882150000|2021-09-17 12:35:50|9500.5|9490.5|9499.8|9489.8|9501.5|9491.5|9499.5|9489.5|11
1631882160000|2021-09-17 12:36:00|9500|9490|9497.8|9487.8|9500|9490|9497.8|9487.8|6
1631882170000|2021-09-17 12:36:10|9497.5|9487.5|9494.8|9484.8|9497.5|9487.5|9494.3|9484.3|10
1631882180000|2021-09-17 12:36:20|9495|9485|9495.3|9485.3|9495.3|9485.3|9494.3|9484.3|12
1631882190000|2021-09-17 12:36:30|9494.8|9484.8|9495|9485|9495|9485|9494.8|9484.8|4
1631882200000|2021-09-17 12:36:40|9495.3|9485.3|9496.3|9486.3|9496.5|9486.5|9495.3|9485.3|11
1631882210000|2021-09-17 12:36:50|9496.5|9486.5|9496.8|9486.8|9496.8|9486.8|9496|9486|6
1631882220000|2021-09-17 12:37:00|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9496.3|9486.3|2
1631882230000|2021-09-17 12:37:10|9497|9487|9495|9485|9499|9489|9495|9485|8
1631882240000|2021-09-17 12:37:20|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495|9485|3
1631882250000|2021-09-17 12:37:30|9495|9485|9498.3|9488.3|9498.3|9488.3|9495|9485|9
1631882260000|2021-09-17 12:37:40|9497.3|9487.3|9498.5|9488.5|9499.3|9489.3|9497.3|9487.3|11
1631882270000|2021-09-17 12:37:50|9498|9488|9496.3|9486.3|9498|9488|9496.3|9486.3|7
1631882280000|2021-09-17 12:38:00|9496|9486|9491.8|9481.8|9496|9486|9491.8|9481.8|12
1631882290000|2021-09-17 12:38:10|9491.5|9481.5|9490.5|9480.5|9491.5|9481.5|9490.5|9480.5|6
1631882300000|2021-09-17 12:38:20|9490.3|9480.3|9490|9480|9490.5|9480.5|9490|9480|3
1631882310000|2021-09-17 12:38:30|9490.3|9480.3|9493.3|9483.3|9493.5|9483.5|9490.3|9480.3|7
1631882320000|2021-09-17 12:38:40|9493|9483|9491.5|9481.5|9493|9483|9491.5|9481.5|4
1631882330000|2021-09-17 12:38:50|9491.3|9481.3|9491.5|9481.5|9491.8|9481.8|9490.5|9480.5|5
1631882340000|2021-09-17 12:39:00|9491.3|9481.3|9492.8|9482.8|9493|9483|9490.8|9480.8|8
1631882350000|2021-09-17 12:39:10|9493|9483|9494.3|9484.3|9494.3|9484.3|9493|9483|5
1631882360000|2021-09-17 12:39:20|9494.5|9484.5|9490.3|9480.3|9494.5|9484.5|9490.3|9480.3|7
1631882370000|2021-09-17 12:39:30|9489.8|9479.8|9489.5|9479.5|9490.5|9480.5|9489.5|9479.5|4
1631882380000|2021-09-17 12:39:40|9490.8|9480.8|9489|9479|9490.8|9480.8|9488|9478|13
1631882390000|2021-09-17 12:39:50|9490.5|9480.5|9490|9480|9491.3|9481.3|9490|9480|6
1631882400000|2021-09-17 12:40:00|9490.3|9480.3|9491|9481|9491.5|9481.5|9490.3|9480.3|11
1631882410000|2021-09-17 12:40:10|9491.3|9481.3|9494.8|9484.8|9495.5|9485.5|9491.3|9481.3|8
1631882420000|2021-09-17 12:40:20|9494|9484|9491.3|9481.3|9494|9484|9491.3|9481.3|9
1631882430000|2021-09-17 12:40:30|9491|9481|9486|9476|9491|9481|9486|9476|10
1631882440000|2021-09-17 12:40:40|9485.5|9475.5|9483.5|9473.5|9485.5|9475.5|9483.5|9473.5|7
1631882450000|2021-09-17 12:40:50|9483.8|9473.8|9484|9474|9486|9476|9483.8|9473.8|13
1631882460000|2021-09-17 12:41:00|9484.3|9474.3|9481.3|9471.3|9484.5|9474.5|9481.3|9471.3|8
1631882470000|2021-09-17 12:41:10|9481.8|9471.8|9482|9472|9482|9472|9481.8|9471.8|2
1631882480000|2021-09-17 12:41:20|9481.8|9471.8|9482|9472|9482|9472|9481.3|9471.3|11
1631882490000|2021-09-17 12:41:30|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481|9471|7
1631882500000|2021-09-17 12:41:40|9481.3|9471.3|9478.3|9468.3|9481.3|9471.3|9478.3|9468.3|8
1631882510000|2021-09-17 12:41:50|9478.5|9468.5|9479.3|9469.3|9479.8|9469.8|9478.3|9468.3|12
1631882520000|2021-09-17 12:42:00|9479.5|9469.5|9479.5|9469.5|9479.8|9469.8|9479|9469|8
1631882530000|2021-09-17 12:42:10|9479|9469|9482|9472|9482|9472|9478.8|9468.8|13
1631882540000|2021-09-17 12:42:20|9482.3|9472.3|9481.3|9471.3|9483|9473|9481.3|9471.3|5
1631882550000|2021-09-17 12:42:30|9481.5|9471.5|9481.5|9471.5|9481.8|9471.8|9481|9471|7
1631882560000|2021-09-17 12:42:40|9480.5|9470.5|9480|9470|9480.8|9470.8|9479.8|9469.8|7
1631882570000|2021-09-17 12:42:50|9480.3|9470.3|9480|9470|9480.3|9470.3|9480|9470|2
1631882580000|2021-09-17 12:43:00|9480.3|9470.3|9482.8|9472.8|9483.5|9473.5|9480.3|9470.3|6
1631882600000|2021-09-17 12:43:20|9483|9473|9483.5|9473.5|9483.5|9473.5|9483|9473|2
1631882610000|2021-09-17 12:43:30|9483.8|9473.8|9484.8|9474.8|9485|9475|9483.3|9473.3|15
1631882620000|2021-09-17 12:43:40|9485|9475|9484|9474|9485.5|9475.5|9483.8|9473.8|6
1631882630000|2021-09-17 12:43:50|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1631882640000|2021-09-17 12:44:00|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1631882650000|2021-09-17 12:44:10|9483.3|9473.3|9485|9475|9485|9475|9483.3|9473.3|3
1631882660000|2021-09-17 12:44:20|9484.8|9474.8|9484|9474|9484.8|9474.8|9484|9474|4
1631882670000|2021-09-17 12:44:30|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1631882680000|2021-09-17 12:44:40|9483.5|9473.5|9483.5|9473.5|9484.3|9474.3|9483.5|9473.5|3
1631882690000|2021-09-17 12:44:50|9483.3|9473.3|9481.3|9471.3|9483.3|9473.3|9478.3|9468.3|9
1631882700000|2021-09-17 12:45:00|9481.5|9471.5|9487.8|9477.8|9487.8|9477.8|9481.5|9471.5|15
1631882710000|2021-09-17 12:45:10|9488|9478|9488.8|9478.8|9489.3|9479.3|9488|9478|6
1631882720000|2021-09-17 12:45:20|9488|9478|9481.3|9471.3|9488|9478|9481.3|9471.3|12
1631882730000|2021-09-17 12:45:30|9481|9471|9481.8|9471.8|9481.8|9471.8|9481|9471|3
1631882740000|2021-09-17 12:45:40|9482|9472|9482.8|9472.8|9483.5|9473.5|9482|9472|6
1631882750000|2021-09-17 12:45:50|9482|9472|9481.5|9471.5|9482|9472|9481.5|9471.5|2
1631882760000|2021-09-17 12:46:00|9481|9471|9479.8|9469.8|9481|9471|9479|9469|6
1631882770000|2021-09-17 12:46:10|9479.5|9469.5|9480|9470|9480|9470|9479.5|9469.5|3
1631882780000|2021-09-17 12:46:20|9479.8|9469.8|9480|9470|9480|9470|9479.5|9469.5|6
1631882790000|2021-09-17 12:46:30|9480.3|9470.3|9480|9470|9480.5|9470.5|9480|9470|6
1631882800000|2021-09-17 12:46:40|9480.3|9470.3|9479|9469|9480.3|9470.3|9478.3|9468.3|6
1631882810000|2021-09-17 12:46:50|9478.8|9468.8|9478|9468|9479|9469|9477.8|9467.8|7
1631882820000|2021-09-17 12:47:00|9478.3|9468.3|9478|9468|9478.8|9468.8|9477.5|9467.5|11
1631882830000|2021-09-17 12:47:10|9478.3|9468.3|9478|9468|9479.8|9469.8|9478|9468|9
1631882840000|2021-09-17 12:47:20|9478.3|9468.3|9478|9468|9478.3|9468.3|9478|9468|6
1631882850000|2021-09-17 12:47:30|9477.8|9467.8|9478.3|9468.3|9478.3|9468.3|9477.8|9467.8|2
1631882860000|2021-09-17 12:47:40|9478.8|9468.8|9479|9469|9479.5|9469.5|9478.8|9468.8|5
1631882870000|2021-09-17 12:47:50|9479.3|9469.3|9477.5|9467.5|9480|9470|9477.5|9467.5|11
1631882880000|2021-09-17 12:48:00|9477.3|9467.3|9478|9468|9478|9468|9475.8|9465.8|12
1631882890000|2021-09-17 12:48:10|9478.3|9468.3|9478.3|9468.3|9478.8|9468.8|9478.3|9468.3|5
1631882900000|2021-09-17 12:48:20|9477.5|9467.5|9478.8|9468.8|9478.8|9468.8|9477.3|9467.3|5
1631882910000|2021-09-17 12:48:30|9479|9469|9479|9469|9479.5|9469.5|9479|9469|5
1631882920000|2021-09-17 12:48:40|9478.8|9468.8|9478.8|9468.8|9479|9469|9478.8|9468.8|5
1631882930000|2021-09-17 12:48:50|9478.5|9468.5|9479.5|9469.5|9481|9471|9478.3|9468.3|16
1631882940000|2021-09-17 12:49:00|9479.3|9469.3|9478.3|9468.3|9479.3|9469.3|9478.3|9468.3|6
1631882950000|2021-09-17 12:49:10|9478|9468|9478|9468|9478|9468|9478|9468|1
1631882960000|2021-09-17 12:49:20|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9478.3|9468.3|2
1631882970000|2021-09-17 12:49:30|9478|9468|9477.3|9467.3|9478|9468|9477.3|9467.3|4
1631882980000|2021-09-17 12:49:40|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1631882990000|2021-09-17 12:49:50|9478.3|9468.3|9478.8|9468.8|9479|9469|9478.3|9468.3|7
1631883000000|2021-09-17 12:50:00|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9478|9468|3
1631883010000|2021-09-17 12:50:10|9477|9467|9476.3|9466.3|9478|9468|9476.3|9466.3|5
1631883020000|2021-09-17 12:50:20|9475.5|9465.5|9470.5|9460.5|9475.5|9465.5|9470.5|9460.5|10
1631883030000|2021-09-17 12:50:30|9470.8|9460.8|9471.3|9461.3|9471.8|9461.8|9470.8|9460.8|5
1631883040000|2021-09-17 12:50:40|9471|9461|9471|9461|9471|9461|9470.5|9460.5|7
1631883050000|2021-09-17 12:50:50|9471.3|9461.3|9471|9461|9471.3|9461.3|9471|9461|2
1631883060000|2021-09-17 12:51:00|9471.3|9461.3|9470.8|9460.8|9471.5|9461.5|9470.8|9460.8|5
1631883070000|2021-09-17 12:51:10|9470.3|9460.3|9470.5|9460.5|9470.5|9460.5|9470|9460|4
1631883080000|2021-09-17 12:51:20|9471|9461|9473.3|9463.3|9473.3|9463.3|9471|9461|4
1631883090000|2021-09-17 12:51:30|9473.5|9463.5|9473.8|9463.8|9473.8|9463.8|9473.5|9463.5|4
1631883100000|2021-09-17 12:51:40|9474|9464|9475|9465|9476.8|9466.8|9474|9464|6
1631883110000|2021-09-17 12:51:50|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.3|9465.3|3
1631883120000|2021-09-17 12:52:00|9475.8|9465.8|9475.8|9465.8|9476.3|9466.3|9475.5|9465.5|6
1631883130000|2021-09-17 12:52:10|9475.5|9465.5|9476.5|9466.5|9476.8|9466.8|9475.5|9465.5|5
1631883140000|2021-09-17 12:52:20|9476.8|9466.8|9478.5|9468.5|9478.5|9468.5|9476.8|9466.8|5
1631883150000|2021-09-17 12:52:30|9478.8|9468.8|9479.5|9469.5|9479.5|9469.5|9478.8|9468.8|12
1631883160000|2021-09-17 12:52:40|9479.8|9469.8|9481.5|9471.5|9481.5|9471.5|9479.5|9469.5|10
1631883170000|2021-09-17 12:52:50|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9480|9470|10
1631883180000|2021-09-17 12:53:00|9482.5|9472.5|9483.3|9473.3|9483.3|9473.3|9482|9472|11
1631883190000|2021-09-17 12:53:10|9483.5|9473.5|9482|9472|9483.5|9473.5|9481.5|9471.5|12
1631883200000|2021-09-17 12:53:20|9481.8|9471.8|9478.5|9468.5|9481.8|9471.8|9478|9468|9
1631883210000|2021-09-17 12:53:30|9478.3|9468.3|9477.8|9467.8|9478.3|9468.3|9477.8|9467.8|3
1631883220000|2021-09-17 12:53:40|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1631883230000|2021-09-17 12:53:50|9479.8|9469.8|9478.5|9468.5|9479.8|9469.8|9478.3|9468.3|7
1631883240000|2021-09-17 12:54:00|9478.8|9468.8|9479.3|9469.3|9481.3|9471.3|9478.8|9468.8|14
1631883250000|2021-09-17 12:54:10|9479|9469|9476.5|9466.5|9479|9469|9475.8|9465.8|8
1631883260000|2021-09-17 12:54:20|9475.8|9465.8|9476|9466|9476.3|9466.3|9474.8|9464.8|9
1631883270000|2021-09-17 12:54:30|9475.5|9465.5|9474.5|9464.5|9475.8|9465.8|9474.5|9464.5|4
1631883280000|2021-09-17 12:54:40|9474.3|9464.3|9472|9462|9474.3|9464.3|9472|9462|11
1631883290000|2021-09-17 12:54:50|9471.5|9461.5|9472.8|9462.8|9473.3|9463.3|9471.5|9461.5|10
1631883300000|2021-09-17 12:55:00|9473|9463|9473.3|9463.3|9473.3|9463.3|9472.5|9462.5|8
1631883310000|2021-09-17 12:55:10|9473|9463|9473.3|9463.3|9473.3|9463.3|9472.5|9462.5|9
1631883320000|2021-09-17 12:55:20|9473|9463|9474.3|9464.3|9474.5|9464.5|9473|9463|7
1631883330000|2021-09-17 12:55:30|9474.5|9464.5|9474.3|9464.3|9476.5|9466.5|9474.3|9464.3|8
1631883340000|2021-09-17 12:55:40|9474.5|9464.5|9474.5|9464.5|9474.8|9464.8|9474.3|9464.3|11
1631883350000|2021-09-17 12:55:50|9474.3|9464.3|9473.8|9463.8|9474.5|9464.5|9473.8|9463.8|6
1631883360000|2021-09-17 12:56:00|9473.5|9463.5|9476|9466|9476|9466|9473.3|9463.3|8
1631883370000|2021-09-17 12:56:10|9475.8|9465.8|9475.8|9465.8|9476.3|9466.3|9475.8|9465.8|6
1631883380000|2021-09-17 12:56:20|9476|9466|9475.5|9465.5|9476|9466|9475.5|9465.5|2
1631883390000|2021-09-17 12:56:30|9476|9466|9475.5|9465.5|9478|9468|9475.5|9465.5|9
1631883400000|2021-09-17 12:56:40|9476|9466|9478.3|9468.3|9478.3|9468.3|9475.3|9465.3|14
1631883410000|2021-09-17 12:56:50|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9477.8|9467.8|5
1631883420000|2021-09-17 12:57:00|9478|9468|9478.3|9468.3|9478.3|9468.3|9478|9468|2
1631883440000|2021-09-17 12:57:20|9478|9468|9478|9468|9478|9468|9478|9468|1
1631883450000|2021-09-17 12:57:30|9478.3|9468.3|9479|9469|9479.8|9469.8|9478.3|9468.3|6
1631883460000|2021-09-17 12:57:40|9479.3|9469.3|9479|9469|9479.5|9469.5|9479|9469|6
1631883470000|2021-09-17 12:57:50|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9478.5|9468.5|2
1631883480000|2021-09-17 12:58:00|9478.3|9468.3|9478.8|9468.8|9479.5|9469.5|9478.3|9468.3|8
1631883490000|2021-09-17 12:58:10|9479|9469|9477.5|9467.5|9479|9469|9477.5|9467.5|8
1631883500000|2021-09-17 12:58:20|9477.3|9467.3|9477.5|9467.5|9477.8|9467.8|9477.3|9467.3|4
1631883510000|2021-09-17 12:58:30|9477.8|9467.8|9481.3|9471.3|9481.3|9471.3|9477.8|9467.8|10
1631883520000|2021-09-17 12:58:40|9481|9471|9480.5|9470.5|9481.5|9471.5|9480.5|9470.5|8
1631883530000|2021-09-17 12:58:50|9480.3|9470.3|9481.3|9471.3|9481.3|9471.3|9480|9470|7
1631883540000|2021-09-17 12:59:00|9480.8|9470.8|9477.5|9467.5|9480.8|9470.8|9477.5|9467.5|7
1631883550000|2021-09-17 12:59:10|9477.3|9467.3|9477.3|9467.3|9477.5|9467.5|9477.3|9467.3|3
1631883560000|2021-09-17 12:59:20|9477.8|9467.8|9477|9467|9477.8|9467.8|9477|9467|2
1631883570000|2021-09-17 12:59:30|9477.8|9467.8|9478.8|9468.8|9478.8|9468.8|9477.8|9467.8|8
1631883580000|2021-09-17 12:59:40|9479|9469|9481|9471|9481.8|9471.8|9478.8|9468.8|14
1631883590000|2021-09-17 12:59:50|9480.8|9470.8|9482.5|9472.5|9483.3|9473.3|9480.5|9470.5|11
1631883600000|2021-09-17 13:00:00|9482.3|9472.3|9482|9472|9483|9473|9481.3|9471.3|15
1631883610000|2021-09-17 13:00:10|9482.3|9472.3|9487.3|9477.3|9488|9478|9482.3|9472.3|15
1631883620000|2021-09-17 13:00:20|9486.3|9476.3|9486|9476|9488.8|9478.8|9486|9476|12
1631883630000|2021-09-17 13:00:30|9485|9475|9484.3|9474.3|9486.3|9476.3|9484.3|9474.3|11
1631883640000|2021-09-17 13:00:40|9484.5|9474.5|9482.5|9472.5|9485|9475|9481.8|9471.8|12
1631883650000|2021-09-17 13:00:50|9483.5|9473.5|9484|9474|9484.8|9474.8|9482.8|9472.8|16
1631883660000|2021-09-17 13:01:00|9483.5|9473.5|9481|9471|9483.5|9473.5|9479|9469|16
1631883670000|2021-09-17 13:01:10|9481.8|9471.8|9478.5|9468.5|9481.8|9471.8|9478.5|9468.5|7
1631883680000|2021-09-17 13:01:20|9478.3|9468.3|9477.5|9467.5|9478.8|9468.8|9477.3|9467.3|14
1631883690000|2021-09-17 13:01:30|9476.8|9466.8|9480.8|9470.8|9482|9472|9476.8|9466.8|12
1631883700000|2021-09-17 13:01:40|9480.5|9470.5|9478.5|9468.5|9482|9472|9478.5|9468.5|13
1631883710000|2021-09-17 13:01:50|9479.3|9469.3|9478|9468|9479.3|9469.3|9477.5|9467.5|14
1631883720000|2021-09-17 13:02:00|9478.3|9468.3|9477|9467|9478.8|9468.8|9477|9467|7
1631883730000|2021-09-17 13:02:10|9476.5|9466.5|9475.5|9465.5|9476.5|9466.5|9472.5|9462.5|10
1631883740000|2021-09-17 13:02:20|9476.5|9466.5|9477|9467|9477|9467|9476|9466|7
1631883750000|2021-09-17 13:02:30|9478.5|9468.5|9482|9472|9483|9473|9478|9468|22
1631883760000|2021-09-17 13:02:40|9481.8|9471.8|9482.8|9472.8|9482.8|9472.8|9481.8|9471.8|4
1631883770000|2021-09-17 13:02:50|9482|9472|9480.3|9470.3|9482.3|9472.3|9480.3|9470.3|7
1631883780000|2021-09-17 13:03:00|9480.5|9470.5|9481|9471|9481.8|9471.8|9480.3|9470.3|11
1631883790000|2021-09-17 13:03:10|9481.3|9471.3|9480.8|9470.8|9482.5|9472.5|9480.5|9470.5|12
1631883800000|2021-09-17 13:03:20|9481|9471|9483|9473|9483.8|9473.8|9480.5|9470.5|12
1631883810000|2021-09-17 13:03:30|9483.3|9473.3|9484.3|9474.3|9484.3|9474.3|9483|9473|7
1631883820000|2021-09-17 13:03:40|9484.8|9474.8|9487.3|9477.3|9487.5|9477.5|9484.8|9474.8|10
1631883840000|2021-09-17 13:04:00|9487.5|9477.5|9486.5|9476.5|9487.5|9477.5|9484.5|9474.5|12
1631883850000|2021-09-17 13:04:10|9487|9477|9488.5|9478.5|9488.5|9478.5|9486.5|9476.5|9
1631883860000|2021-09-17 13:04:20|9488.8|9478.8|9488.3|9478.3|9490|9480|9487.5|9477.5|17
1631883870000|2021-09-17 13:04:30|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9487.5|9477.5|10
1631883880000|2021-09-17 13:04:40|9488.8|9478.8|9490|9480|9490|9480|9488|9478|11
1631883890000|2021-09-17 13:04:50|9489.8|9479.8|9488|9478|9489.8|9479.8|9487.5|9477.5|10
1631883900000|2021-09-17 13:05:00|9488.3|9478.3|9486|9476|9488.3|9478.3|9485.5|9475.5|7
1631883910000|2021-09-17 13:05:10|9486.5|9476.5|9490|9480|9490|9480|9486.5|9476.5|12
1631883920000|2021-09-17 13:05:20|9490.3|9480.3|9489.5|9479.5|9490.3|9480.3|9489.5|9479.5|6
1631883930000|2021-09-17 13:05:30|9489.3|9479.3|9488.3|9478.3|9489.3|9479.3|9488|9478|3
1631883940000|2021-09-17 13:05:40|9488|9478|9487|9477|9488|9478|9487|9477|4
1631883950000|2021-09-17 13:05:50|9487.3|9477.3|9488|9478|9488.3|9478.3|9485.8|9475.8|8
1631883960000|2021-09-17 13:06:00|9488.3|9478.3|9489|9479|9489.3|9479.3|9488.3|9478.3|12
1631883970000|2021-09-17 13:06:10|9489.3|9479.3|9486.5|9476.5|9489.3|9479.3|9486.5|9476.5|13
1631883980000|2021-09-17 13:06:20|9486.8|9476.8|9483.8|9473.8|9487.3|9477.3|9483.8|9473.8|9
1631883990000|2021-09-17 13:06:30|9484.3|9474.3|9486.3|9476.3|9486.8|9476.8|9484.3|9474.3|15
1631884000000|2021-09-17 13:06:40|9486.5|9476.5|9488.3|9478.3|9488.5|9478.5|9486.5|9476.5|7
1631884010000|2021-09-17 13:06:50|9488.5|9478.5|9489.8|9479.8|9490|9480|9488.5|9478.5|7
1631884020000|2021-09-17 13:07:00|9490.3|9480.3|9488.8|9478.8|9490.5|9480.5|9488.8|9478.8|6
1631884030000|2021-09-17 13:07:10|9489|9479|9489|9479|9489|9479|9488.8|9478.8|3
1631884040000|2021-09-17 13:07:20|9488.8|9478.8|9489.5|9479.5|9490.5|9480.5|9488.8|9478.8|8
1631884050000|2021-09-17 13:07:30|9489|9479|9490.8|9480.8|9490.8|9480.8|9489|9479|7
1631884060000|2021-09-17 13:07:40|9491.3|9481.3|9491.5|9481.5|9491.8|9481.8|9490.8|9480.8|6
1631884070000|2021-09-17 13:07:50|9491.3|9481.3|9488.5|9478.5|9491.3|9481.3|9488.3|9478.3|10
1631884080000|2021-09-17 13:08:00|9488.8|9478.8|9488.3|9478.3|9490.5|9480.5|9488.3|9478.3|9
1631884090000|2021-09-17 13:08:10|9488.5|9478.5|9487.5|9477.5|9488.5|9478.5|9487.5|9477.5|6
1631884100000|2021-09-17 13:08:20|9487.3|9477.3|9487.3|9477.3|9487.8|9477.8|9487.3|9477.3|4
1631884110000|2021-09-17 13:08:30|9488|9478|9487.5|9477.5|9489.3|9479.3|9487.5|9477.5|4
1631884120000|2021-09-17 13:08:40|9487.8|9477.8|9489|9479|9490.3|9480.3|9487.8|9477.8|6
1631884130000|2021-09-17 13:08:50|9488.8|9478.8|9487.3|9477.3|9488.8|9478.8|9486.3|9476.3|9
1631884140000|2021-09-17 13:09:00|9487|9477|9486|9476|9487.3|9477.3|9485.8|9475.8|7
1631884150000|2021-09-17 13:09:10|9486.3|9476.3|9482.5|9472.5|9486.3|9476.3|9482.5|9472.5|10
1631884160000|2021-09-17 13:09:20|9482|9472|9475.5|9465.5|9482|9472|9475|9465|15
1631884170000|2021-09-17 13:09:30|9475|9465|9476.3|9466.3|9476.8|9466.8|9473.8|9463.8|11
1631884180000|2021-09-17 13:09:40|9476.5|9466.5|9477.8|9467.8|9478.3|9468.3|9476.5|9466.5|10
1631884190000|2021-09-17 13:09:50|9477.5|9467.5|9477.5|9467.5|9477.8|9467.8|9476|9466|11
1631884200000|2021-09-17 13:10:00|9477.8|9467.8|9477.5|9467.5|9478.3|9468.3|9477.3|9467.3|8
1631884210000|2021-09-17 13:10:10|9477.3|9467.3|9480|9470|9480.8|9470.8|9477.3|9467.3|7
1631884220000|2021-09-17 13:10:20|9479.8|9469.8|9481.5|9471.5|9481.5|9471.5|9479.5|9469.5|7
1631884230000|2021-09-17 13:10:30|9482|9472|9483.8|9473.8|9484.5|9474.5|9482|9472|10
1631884240000|2021-09-17 13:10:40|9483.5|9473.5|9481.3|9471.3|9483.8|9473.8|9479.8|9469.8|11
1631884250000|2021-09-17 13:10:50|9481.5|9471.5|9480.3|9470.3|9482.8|9472.8|9480.3|9470.3|8
1631884260000|2021-09-17 13:11:00|9480|9470|9477.5|9467.5|9480.3|9470.3|9477.5|9467.5|11
1631884270000|2021-09-17 13:11:10|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1631884280000|2021-09-17 13:11:20|9477.5|9467.5|9478|9468|9478.3|9468.3|9477.5|9467.5|7
1631884290000|2021-09-17 13:11:30|9477.8|9467.8|9477.5|9467.5|9478|9468|9477.5|9467.5|6
1631884300000|2021-09-17 13:11:40|9476.3|9466.3|9471.3|9461.3|9476.8|9466.8|9471.3|9461.3|16
1631884310000|2021-09-17 13:11:50|9470|9460|9465.8|9455.8|9470|9460|9465.3|9455.3|14
1631884320000|2021-09-17 13:12:00|9466|9456|9466.3|9456.3|9469.5|9459.5|9466|9456|11
1631884330000|2021-09-17 13:12:10|9466.5|9456.5|9463.5|9453.5|9467.3|9457.3|9463.5|9453.5|13
1631884340000|2021-09-17 13:12:20|9462.5|9452.5|9465.5|9455.5|9465.5|9455.5|9462.3|9452.3|13
1631884350000|2021-09-17 13:12:30|9465|9455|9466.3|9456.3|9467|9457|9465|9455|12
1631884360000|2021-09-17 13:12:40|9465.5|9455.5|9469|9459|9471.5|9461.5|9465|9455|13
1631884370000|2021-09-17 13:12:50|9468.3|9458.3|9471.8|9461.8|9471.8|9461.8|9467.3|9457.3|15
1631884380000|2021-09-17 13:13:00|9471.5|9461.5|9469.8|9459.8|9472.3|9462.3|9469.5|9459.5|14
1631884390000|2021-09-17 13:13:10|9470|9460|9467.8|9457.8|9470.5|9460.5|9467.8|9457.8|7
1631884400000|2021-09-17 13:13:20|9469.3|9459.3|9466.8|9456.8|9469.3|9459.3|9466.3|9456.3|10
1631884410000|2021-09-17 13:13:30|9466.5|9456.5|9464|9454|9466.8|9456.8|9464|9454|8
1631884420000|2021-09-17 13:13:40|9464.3|9454.3|9461.8|9451.8|9464.3|9454.3|9461.5|9451.5|17
1631884430000|2021-09-17 13:13:50|9462.5|9452.5|9464.3|9454.3|9464.3|9454.3|9462.5|9452.5|6
1631884440000|2021-09-17 13:14:00|9464.8|9454.8|9465.8|9455.8|9467.5|9457.5|9464.3|9454.3|13
1631884450000|2021-09-17 13:14:10|9466|9456|9471|9461|9471|9461|9466|9456|14
1631884460000|2021-09-17 13:14:20|9470.8|9460.8|9470.5|9460.5|9471.5|9461.5|9470.5|9460.5|11
1631884470000|2021-09-17 13:14:30|9471|9461|9470|9460|9471|9461|9470|9460|8
1631884480000|2021-09-17 13:14:40|9469.5|9459.5|9468.5|9458.5|9471.3|9461.3|9468.5|9458.5|11
1631884490000|2021-09-17 13:14:50|9468.3|9458.3|9471.8|9461.8|9471.8|9461.8|9468.3|9458.3|8
1631884500000|2021-09-17 13:15:00|9471.6|9461.6|9473.5|9463.5|9473.5|9463.5|9468.8|9458.8|17
1631884510000|2021-09-17 13:15:10|9474|9464|9474|9464|9474.5|9464.5|9473.5|9463.5|10
1631884520000|2021-09-17 13:15:20|9474.5|9464.5|9479.3|9469.3|9479.3|9469.3|9474.5|9464.5|13
1631884530000|2021-09-17 13:15:30|9478.5|9468.5|9479|9469|9480.5|9470.5|9477|9467|10
1631884540000|2021-09-17 13:15:40|9478.8|9468.8|9478|9468|9479|9469|9477|9467|13
1631884550000|2021-09-17 13:15:50|9477.3|9467.3|9475.8|9465.8|9478|9468|9475.3|9465.3|17
1631884560000|2021-09-17 13:16:00|9475.5|9465.5|9471.5|9461.5|9475.5|9465.5|9470.8|9460.8|15
1631884570000|2021-09-17 13:16:10|9472.3|9462.3|9474.3|9464.3|9474.3|9464.3|9471|9461|8
1631884580000|2021-09-17 13:16:20|9474.8|9464.8|9474.3|9464.3|9474.8|9464.8|9474.3|9464.3|4
1631884590000|2021-09-17 13:16:30|9474.5|9464.5|9474.3|9464.3|9474.5|9464.5|9474.3|9464.3|2
1631884600000|2021-09-17 13:16:40|9474|9464|9474.3|9464.3|9474.3|9464.3|9473.5|9463.5|9
1631884610000|2021-09-17 13:16:50|9473.8|9463.8|9473.8|9463.8|9474.5|9464.5|9473.8|9463.8|4
1631884620000|2021-09-17 13:17:00|9473.5|9463.5|9463|9453|9473.5|9463.5|9463|9453|15
1631884630000|2021-09-17 13:17:10|9459|9449|9452.5|9442.5|9459|9449|9452.5|9442.5|16
1631884640000|2021-09-17 13:17:20|9452.8|9442.8|9459|9449|9459.8|9449.8|9452.8|9442.8|14
1631884650000|2021-09-17 13:17:30|9459.8|9449.8|9462.8|9452.8|9462.8|9452.8|9459.8|9449.8|12
1631884660000|2021-09-17 13:17:40|9462.5|9452.5|9459.8|9449.8|9462.8|9452.8|9459.8|9449.8|20
1631884670000|2021-09-17 13:17:50|9460|9450|9460.3|9450.3|9460.3|9450.3|9459.8|9449.8|10
1631884680000|2021-09-17 13:18:00|9460|9450|9459.5|9449.5|9460.3|9450.3|9459|9449|13
1631884690000|2021-09-17 13:18:10|9459.8|9449.8|9464|9454|9464.3|9454.3|9459.8|9449.8|8
1631884700000|2021-09-17 13:18:20|9464.3|9454.3|9465.8|9455.8|9465.8|9455.8|9464|9454|9
1631884710000|2021-09-17 13:18:30|9465.5|9455.5|9467|9457|9467.8|9457.8|9465.5|9455.5|8
1631884720000|2021-09-17 13:18:40|9467.5|9457.5|9464|9454|9468.5|9458.5|9464|9454|11
1631884730000|2021-09-17 13:18:50|9464.3|9454.3|9463|9453|9464.3|9454.3|9462.8|9452.8|11
1631884740000|2021-09-17 13:19:00|9462.5|9452.5|9462.3|9452.3|9463|9453|9461.8|9451.8|9
1631884750000|2021-09-17 13:19:10|9462|9452|9459.5|9449.5|9462.3|9452.3|9459.3|9449.3|10
1631884760000|2021-09-17 13:19:20|9458.5|9448.5|9456|9446|9458.5|9448.5|9455.8|9445.8|13
1631884770000|2021-09-17 13:19:30|9455.8|9445.8|9457.5|9447.5|9458|9448|9454.8|9444.8|11
1631884780000|2021-09-17 13:19:40|9458|9448|9461.5|9451.5|9461.8|9451.8|9458|9448|9
1631884790000|2021-09-17 13:19:50|9461.3|9451.3|9460.8|9450.8|9462.5|9452.5|9460.8|9450.8|11
1631884800000|2021-09-17 13:20:00|9460.5|9450.5|9459.5|9449.5|9460.5|9450.5|9459|9449|12
1631884810000|2021-09-17 13:20:10|9460|9450|9466.3|9456.3|9466.3|9456.3|9460|9450|14
1631884820000|2021-09-17 13:20:20|9465.3|9455.3|9465.8|9455.8|9466.8|9456.8|9465.3|9455.3|5
1631884830000|2021-09-17 13:20:30|9466.3|9456.3|9465|9455|9466.3|9456.3|9465|9455|4
1631884840000|2021-09-17 13:20:40|9463.9|9453.9|9460.8|9450.8|9463.9|9453.9|9460.8|9450.8|13
1631884850000|2021-09-17 13:20:50|9461.3|9451.3|9462.3|9452.3|9462.3|9452.3|9460|9450|9
1631884860000|2021-09-17 13:21:00|9462|9452|9462.8|9452.8|9462.8|9452.8|9461.5|9451.5|7
1631884870000|2021-09-17 13:21:10|9462|9452|9462.5|9452.5|9462.5|9452.5|9461|9451|12
1631884880000|2021-09-17 13:21:20|9462.3|9452.3|9464.8|9454.8|9465|9455|9462|9452|8
1631884890000|2021-09-17 13:21:30|9465.3|9455.3|9464|9454|9466.3|9456.3|9463.3|9453.3|8
1631884900000|2021-09-17 13:21:40|9464.5|9454.5|9463.3|9453.3|9465|9455|9462.8|9452.8|15
1631884910000|2021-09-17 13:21:50|9464.3|9454.3|9464|9454|9464.5|9454.5|9463.3|9453.3|11
1631884920000|2021-09-17 13:22:00|9464.3|9454.3|9465.3|9455.3|9466.5|9456.5|9464.3|9454.3|11
1631884930000|2021-09-17 13:22:10|9465|9455|9466.3|9456.3|9466.3|9456.3|9465|9455|7
1631884940000|2021-09-17 13:22:20|9466.5|9456.5|9465.5|9455.5|9466.5|9456.5|9465.5|9455.5|11
1631884950000|2021-09-17 13:22:30|9465.3|9455.3|9466.3|9456.3|9466.8|9456.8|9464.3|9454.3|10
1631884960000|2021-09-17 13:22:40|9466|9456|9464|9454|9466|9456|9463.3|9453.3|11
1631884970000|2021-09-17 13:22:50|9464.5|9454.5|9464.3|9454.3|9464.8|9454.8|9464|9454|7
1631884980000|2021-09-17 13:23:00|9463.8|9453.8|9460|9450|9463.8|9453.8|9460|9450|9
1631884990000|2021-09-17 13:23:10|9460.5|9450.5|9460.3|9450.3|9460.5|9450.5|9460.3|9450.3|2
1631885000000|2021-09-17 13:23:20|9460|9450|9459.8|9449.8|9460.3|9450.3|9459.8|9449.8|3
1631885010000|2021-09-17 13:23:30|9460|9450|9463.3|9453.3|9463.8|9453.8|9460|9450|10
1631885020000|2021-09-17 13:23:40|9463|9453|9466.5|9456.5|9466.5|9456.5|9462.3|9452.3|15
1631885030000|2021-09-17 13:23:50|9466.3|9456.3|9467|9457|9467.8|9457.8|9466.3|9456.3|8
1631885040000|2021-09-17 13:24:00|9467.3|9457.3|9463|9453|9467.3|9457.3|9463|9453|10
1631885050000|2021-09-17 13:24:10|9462.5|9452.5|9462|9452|9462.5|9452.5|9462|9452|2
1631885060000|2021-09-17 13:24:20|9461.8|9451.8|9460|9450|9461.8|9451.8|9460|9450|7
1631885070000|2021-09-17 13:24:30|9459.8|9449.8|9458.8|9448.8|9459.8|9449.8|9458.8|9448.8|2
1631885080000|2021-09-17 13:24:40|9458.3|9448.3|9457.8|9447.8|9458.3|9448.3|9457.5|9447.5|15
1631885090000|2021-09-17 13:24:50|9458|9448|9458.3|9448.3|9458.3|9448.3|9458|9448|2
1631885100000|2021-09-17 13:25:00|9458.5|9448.5|9466.8|9456.8|9466.8|9456.8|9458.3|9448.3|17
1631885110000|2021-09-17 13:25:10|9467|9457|9470.8|9460.8|9470.8|9460.8|9466.8|9456.8|13
1631885120000|2021-09-17 13:25:20|9471|9461|9476.3|9466.3|9476.3|9466.3|9471|9461|7
1631885130000|2021-09-17 13:25:30|9476.8|9466.8|9474.8|9464.8|9477.8|9467.8|9474.8|9464.8|9
1631885140000|2021-09-17 13:25:40|9475|9465|9475.5|9465.5|9477.5|9467.5|9475|9465|11
1631885150000|2021-09-17 13:25:50|9475.3|9465.3|9473.3|9463.3|9475.3|9465.3|9473.3|9463.3|5
1631885160000|2021-09-17 13:26:00|9473.8|9463.8|9475.8|9465.8|9478|9468|9473|9463|11
1631885170000|2021-09-17 13:26:10|9476|9466|9477.3|9467.3|9477.3|9467.3|9476|9466|6
1631885180000|2021-09-17 13:26:20|9477.8|9467.8|9477|9467|9477.8|9467.8|9476.5|9466.5|10
1631885190000|2021-09-17 13:26:30|9476.8|9466.8|9479|9469|9479.5|9469.5|9476.8|9466.8|7
1631885200000|2021-09-17 13:26:40|9479.3|9469.3|9479.5|9469.5|9479.5|9469.5|9479.3|9469.3|2
1631885210000|2021-09-17 13:26:50|9479.3|9469.3|9478.3|9468.3|9479.3|9469.3|9478.3|9468.3|2
1631885220000|2021-09-17 13:27:00|9478|9468|9476.5|9466.5|9478|9468|9476.5|9466.5|4
1631885230000|2021-09-17 13:27:10|9476.8|9466.8|9476.8|9466.8|9477|9467|9476.5|9466.5|5
1631885240000|2021-09-17 13:27:20|9476.3|9466.3|9474.8|9464.8|9477|9467|9474.8|9464.8|10
1631885250000|2021-09-17 13:27:30|9475|9465|9472|9462|9475|9465|9472|9462|11
1631885260000|2021-09-17 13:27:40|9471.3|9461.3|9467|9457|9471.8|9461.8|9467|9457|9
1631885270000|2021-09-17 13:27:50|9468|9458|9468.3|9458.3|9468.8|9458.8|9467.8|9457.8|7
1631885280000|2021-09-17 13:28:00|9467.5|9457.5|9467.3|9457.3|9467.5|9457.5|9466.3|9456.3|9
1631885290000|2021-09-17 13:28:10|9466.8|9456.8|9465|9455|9466.8|9456.8|9464.5|9454.5|11
1631885300000|2021-09-17 13:28:20|9468.5|9458.5|9466.5|9456.5|9468.5|9458.5|9466.5|9456.5|10
1631885310000|2021-09-17 13:28:30|9466.3|9456.3|9468|9458|9468|9458|9466.3|9456.3|14
1631885320000|2021-09-17 13:28:40|9468.3|9458.3|9468|9458|9468.5|9458.5|9468|9458|7
1631885330000|2021-09-17 13:28:50|9467.8|9457.8|9466.3|9456.3|9467.8|9457.8|9466.3|9456.3|7
1631885340000|2021-09-17 13:29:00|9466.5|9456.5|9465.3|9455.3|9466.5|9456.5|9464.5|9454.5|11
1631885350000|2021-09-17 13:29:10|9465.5|9455.5|9464.8|9454.8|9465.5|9455.5|9464.5|9454.5|9
1631885360000|2021-09-17 13:29:20|9464.3|9454.3|9461|9451|9464.3|9454.3|9460.3|9450.3|14
1631885370000|2021-09-17 13:29:30|9461.3|9451.3|9460.5|9450.5|9461.3|9451.3|9460.3|9450.3|9
1631885380000|2021-09-17 13:29:40|9459.8|9449.8|9457.8|9447.8|9459.8|9449.8|9457.8|9447.8|7
1631885390000|2021-09-17 13:29:50|9458|9448|9459.3|9449.3|9459.3|9449.3|9458|9448|6
1631885400000|2021-09-17 13:30:00|9459|9449|9457.5|9447.5|9459|9449|9453.8|9443.8|26
1631885410000|2021-09-17 13:30:10|9457|9447|9452.5|9442.5|9458.5|9448.5|9451.5|9441.5|21
1631885420000|2021-09-17 13:30:20|9452|9442|9452.8|9442.8|9452.8|9442.8|9451|9441|17
1631885430000|2021-09-17 13:30:30|9455|9445|9455|9445|9455.3|9445.3|9454|9444|10
1631885440000|2021-09-17 13:30:40|9455.8|9445.8|9458.5|9448.5|9458.8|9448.8|9455.8|9445.8|15
1631885450000|2021-09-17 13:30:50|9458.8|9448.8|9457.5|9447.5|9459|9449|9456.3|9446.3|18
1631885460000|2021-09-17 13:31:00|9456.8|9446.8|9460.5|9450.5|9460.5|9450.5|9456|9446|23
1631885470000|2021-09-17 13:31:10|9460.8|9450.8|9458.5|9448.5|9461.8|9451.8|9457.8|9447.8|26
1631885480000|2021-09-17 13:31:20|9458.3|9448.3|9453.3|9443.3|9458.5|9448.5|9451.3|9441.3|22
1631885490000|2021-09-17 13:31:30|9453|9443|9452.5|9442.5|9453.3|9443.3|9452.5|9442.5|25
1631885500000|2021-09-17 13:31:40|9452.8|9442.8|9453.3|9443.3|9453.5|9443.5|9452|9442|13
1631885510000|2021-09-17 13:31:50|9453.5|9443.5|9451.5|9441.5|9453.5|9443.5|9450.8|9440.8|23
1631885520000|2021-09-17 13:32:00|9450.5|9440.5|9452.3|9442.3|9452.3|9442.3|9449.3|9439.3|19
1631885530000|2021-09-17 13:32:10|9452|9442|9452.5|9442.5|9453|9443|9451.3|9441.3|17
1631885540000|2021-09-17 13:32:20|9451.3|9441.3|9448.5|9438.5|9451.5|9441.5|9448.5|9438.5|14
1631885550000|2021-09-17 13:32:30|9448.3|9438.3|9451.5|9441.5|9453.5|9443.5|9448|9438|16
1631885560000|2021-09-17 13:32:40|9450.5|9440.5|9455|9445|9456|9446|9450.3|9440.3|18
1631885570000|2021-09-17 13:32:50|9454.8|9444.8|9449.3|9439.3|9454.8|9444.8|9449|9439|20
1631885580000|2021-09-17 13:33:00|9448.8|9438.8|9444|9434|9449.3|9439.3|9443.8|9433.8|12
1631885590000|2021-09-17 13:33:10|9444.5|9434.5|9441.8|9431.8|9444.5|9434.5|9441.8|9431.8|19
1631885600000|2021-09-17 13:33:20|9440.3|9430.3|9433.8|9423.8|9440.3|9430.3|9433.8|9423.8|21
1631885610000|2021-09-17 13:33:30|9434|9424|9434.3|9424.3|9434.5|9424.5|9432.3|9422.3|13
1631885620000|2021-09-17 13:33:40|9434.5|9424.5|9434.3|9424.3|9435.8|9425.8|9434|9424|11
1631885630000|2021-09-17 13:33:50|9433.8|9423.8|9432.3|9422.3|9433.8|9423.8|9432|9422|11
1631885640000|2021-09-17 13:34:00|9431|9421|9429|9419|9431|9421|9429|9419|16
1631885650000|2021-09-17 13:34:10|9428.8|9418.8|9421.3|9411.3|9428.8|9418.8|9419|9409|22
1631885660000|2021-09-17 13:34:20|9421.8|9411.8|9421.3|9411.3|9422|9412|9419.5|9409.5|19
1631885670000|2021-09-17 13:34:30|9421.5|9411.5|9418.8|9408.8|9422|9412|9417.8|9407.8|20
1631885680000|2021-09-17 13:34:40|9419|9409|9418|9408|9420|9410|9417.3|9407.3|24
1631885690000|2021-09-17 13:34:50|9418.5|9408.5|9418.5|9408.5|9419.5|9409.5|9418|9408|16
1631885700000|2021-09-17 13:35:00|9418|9408|9421.3|9411.3|9421.8|9411.8|9418|9408|19
1631885710000|2021-09-17 13:35:10|9421|9411|9421.8|9411.8|9421.8|9411.8|9421|9411|13
1631885720000|2021-09-17 13:35:20|9423.3|9413.3|9421.5|9411.5|9424.5|9414.5|9420.3|9410.3|21
1631885730000|2021-09-17 13:35:30|9421.8|9411.8|9421.3|9411.3|9421.8|9411.8|9421.3|9411.3|10
1631885740000|2021-09-17 13:35:40|9421.8|9411.8|9421.3|9411.3|9424|9414|9420.5|9410.5|17
1631885750000|2021-09-17 13:35:50|9421.8|9411.8|9420.5|9410.5|9421.8|9411.8|9420.5|9410.5|15
1631885760000|2021-09-17 13:36:00|9420|9410|9417|9407|9420|9410|9415.8|9405.8|19
1631885770000|2021-09-17 13:36:10|9417.5|9407.5|9416.5|9406.5|9418.5|9408.5|9416.5|9406.5|15
1631885780000|2021-09-17 13:36:20|9415.5|9405.5|9415.8|9405.8|9416.3|9406.3|9415.3|9405.3|12
1631885790000|2021-09-17 13:36:30|9416|9406|9417|9407|9417.3|9407.3|9416|9406|9
1631885800000|2021-09-17 13:36:40|9417.5|9407.5|9412.8|9402.8|9417.5|9407.5|9410.3|9400.3|16
1631885810000|2021-09-17 13:36:50|9413.3|9403.3|9418.3|9408.3|9418.5|9408.5|9412.8|9402.8|18
1631885820000|2021-09-17 13:37:00|9418.5|9408.5|9416|9406|9418.5|9408.5|9416|9406|16
1631885830000|2021-09-17 13:37:10|9415.5|9405.5|9403.5|9393.5|9415.5|9405.5|9403.3|9393.3|19
1631885840000|2021-09-17 13:37:20|9405|9395|9406.5|9396.5|9406.5|9396.5|9405|9395|12
1631885850000|2021-09-17 13:37:30|9406.3|9396.3|9408.8|9398.8|9411|9401|9406|9396|16
1631885860000|2021-09-17 13:37:40|9407.5|9397.5|9404.3|9394.3|9407.8|9397.8|9404.3|9394.3|20
1631885870000|2021-09-17 13:37:50|9405.3|9395.3|9407.3|9397.3|9408|9398|9405.3|9395.3|13
1631885880000|2021-09-17 13:38:00|9408.5|9398.5|9405.3|9395.3|9408.5|9398.5|9405|9395|16
1631885890000|2021-09-17 13:38:10|9405.5|9395.5|9407.8|9397.8|9408.8|9398.8|9405.5|9395.5|20
1631885900000|2021-09-17 13:38:20|9407.5|9397.5|9409.3|9399.3|9409.5|9399.5|9407.3|9397.3|15
1631885910000|2021-09-17 13:38:30|9409.8|9399.8|9412|9402|9412|9402|9409|9399|16
1631885920000|2021-09-17 13:38:40|9412.3|9402.3|9414|9404|9415|9405|9412.3|9402.3|11
1631885930000|2021-09-17 13:38:50|9413.3|9403.3|9413.8|9403.8|9414.5|9404.5|9412.8|9402.8|10
1631885940000|2021-09-17 13:39:00|9413.5|9403.5|9412.3|9402.3|9413.8|9403.8|9411.5|9401.5|13
1631885950000|2021-09-17 13:39:10|9412|9402|9410|9400|9412|9402|9407.8|9397.8|14
1631885960000|2021-09-17 13:39:20|9412.3|9402.3|9414.3|9404.3|9414.5|9404.5|9411.5|9401.5|17
1631885970000|2021-09-17 13:39:30|9414.5|9404.5|9415|9405|9416.8|9406.8|9414.3|9404.3|18
1631885980000|2021-09-17 13:39:40|9415.3|9405.3|9417.8|9407.8|9417.8|9407.8|9415.3|9405.3|13
1631885990000|2021-09-17 13:39:50|9417.5|9407.5|9420.3|9410.3|9420.5|9410.5|9417.3|9407.3|10
1631886000000|2021-09-17 13:40:00|9420.5|9410.5|9420|9410|9420.5|9410.5|9419|9409|10
1631886010000|2021-09-17 13:40:10|9420.3|9410.3|9424.5|9414.5|9424.5|9414.5|9420.3|9410.3|10
1631886020000|2021-09-17 13:40:20|9425.5|9415.5|9422|9412|9425.5|9415.5|9422|9412|10
1631886030000|2021-09-17 13:40:30|9421.8|9411.8|9418|9408|9421.8|9411.8|9416.3|9406.3|17
1631886040000|2021-09-17 13:40:40|9419|9409|9416.3|9406.3|9419.8|9409.8|9415.8|9405.8|18
1631886050000|2021-09-17 13:40:50|9416|9406|9417.3|9407.3|9420.8|9410.8|9415.5|9405.5|12
1631886060000|2021-09-17 13:41:00|9417.8|9407.8|9409.3|9399.3|9417.8|9407.8|9409.3|9399.3|14
1631886070000|2021-09-17 13:41:10|9411|9401|9412|9402|9414|9404|9409|9399|25
1631886080000|2021-09-17 13:41:20|9411|9401|9411|9401|9414|9404|9410.5|9400.5|16
1631886090000|2021-09-17 13:41:30|9411.3|9401.3|9406|9396|9411.3|9401.3|9406|9396|11
1631886100000|2021-09-17 13:41:40|9406.3|9396.3|9403.8|9393.8|9406.3|9396.3|9403.3|9393.3|13
1631886110000|2021-09-17 13:41:50|9403.5|9393.5|9404.5|9394.5|9405.5|9395.5|9403.5|9393.5|13
1631886120000|2021-09-17 13:42:00|9405.3|9395.3|9405.5|9395.5|9407.5|9397.5|9405.3|9395.3|12
1631886130000|2021-09-17 13:42:10|9406|9396|9406.8|9396.8|9407|9397|9406|9396|6
1631886140000|2021-09-17 13:42:20|9407|9397|9405.3|9395.3|9407|9397|9405|9395|9
1631886150000|2021-09-17 13:42:30|9405|9395|9404.3|9394.3|9405|9395|9404|9394|10
1631886160000|2021-09-17 13:42:40|9404|9394|9401.5|9391.5|9404|9394|9401.5|9391.5|13
1631886170000|2021-09-17 13:42:50|9401.8|9391.8|9398.5|9388.5|9401.8|9391.8|9398.5|9388.5|10
1631886180000|2021-09-17 13:43:00|9398.3|9388.3|9399.8|9389.8|9400.8|9390.8|9398.3|9388.3|11
1631886190000|2021-09-17 13:43:10|9399.5|9389.5|9402.5|9392.5|9403.3|9393.3|9399.5|9389.5|15
1631886200000|2021-09-17 13:43:20|9402.8|9392.8|9405.5|9395.5|9405.5|9395.5|9402.5|9392.5|10
1631886210000|2021-09-17 13:43:30|9405.3|9395.3|9402.5|9392.5|9405.3|9395.3|9402|9392|15
1631886220000|2021-09-17 13:43:40|9402.8|9392.8|9405.5|9395.5|9405.5|9395.5|9401.8|9391.8|9
1631886230000|2021-09-17 13:43:50|9405.6|9395.6|9406|9396|9406.5|9396.5|9405.6|9395.6|12
1631886240000|2021-09-17 13:44:00|9405.3|9395.3|9401|9391|9405.3|9395.3|9400.5|9390.5|7
1631886250000|2021-09-17 13:44:10|9400.8|9390.8|9397.3|9387.3|9400.8|9390.8|9396.8|9386.8|16
1631886260000|2021-09-17 13:44:20|9397|9387|9402.3|9392.3|9402.3|9392.3|9397|9387|14
1631886270000|2021-09-17 13:44:30|9402|9392|9404.3|9394.3|9404.3|9394.3|9400.8|9390.8|12
1631886280000|2021-09-17 13:44:40|9404|9394|9403.3|9393.3|9404|9394|9402.5|9392.5|14
1631886290000|2021-09-17 13:44:50|9403|9393|9398.8|9388.8|9403|9393|9398.8|9388.8|15
1631886300000|2021-09-17 13:45:00|9398.3|9388.3|9398.8|9388.8|9399|9389|9397.3|9387.3|7
1631886310000|2021-09-17 13:45:10|9398.5|9388.5|9397.3|9387.3|9398.5|9388.5|9397.3|9387.3|4
1631886320000|2021-09-17 13:45:20|9397.5|9387.5|9398.8|9388.8|9398.8|9388.8|9397|9387|11
1631886330000|2021-09-17 13:45:30|9398.5|9388.5|9400.3|9390.3|9401.8|9391.8|9397.8|9387.8|12
1631886340000|2021-09-17 13:45:40|9398|9388|9397.5|9387.5|9398|9388|9397.5|9387.5|5
1631886350000|2021-09-17 13:45:50|9397.3|9387.3|9397.3|9387.3|9397.5|9387.5|9397.3|9387.3|7
1631886360000|2021-09-17 13:46:00|9397.5|9387.5|9400.5|9390.5|9402.3|9392.3|9397.5|9387.5|14
1631886370000|2021-09-17 13:46:10|9399.8|9389.8|9399|9389|9400.5|9390.5|9397.8|9387.8|19
1631886380000|2021-09-17 13:46:20|9398.8|9388.8|9399|9389|9399|9389|9398.8|9388.8|2
1631886390000|2021-09-17 13:46:30|9400|9390|9401.3|9391.3|9401.8|9391.8|9399.3|9389.3|10
1631886400000|2021-09-17 13:46:40|9401|9391|9399|9389|9403|9393|9399|9389|17
1631886410000|2021-09-17 13:46:50|9398.8|9388.8|9398.3|9388.3|9399.5|9389.5|9398.3|9388.3|10
1631886420000|2021-09-17 13:47:00|9397.8|9387.8|9402|9392|9402|9392|9397.3|9387.3|13
1631886430000|2021-09-17 13:47:10|9402.3|9392.3|9401.8|9391.8|9403.3|9393.3|9401.8|9391.8|8
1631886440000|2021-09-17 13:47:20|9402|9392|9402.3|9392.3|9402.5|9392.5|9400.8|9390.8|7
1631886450000|2021-09-17 13:47:30|9402|9392|9402|9392|9402.3|9392.3|9401.3|9391.3|6
1631886460000|2021-09-17 13:47:40|9402.3|9392.3|9404.8|9394.8|9405.8|9395.8|9402.3|9392.3|18
1631886470000|2021-09-17 13:47:50|9404.5|9394.5|9404.5|9394.5|9404.8|9394.8|9403.5|9393.5|10
1631886480000|2021-09-17 13:48:00|9404.3|9394.3|9403.8|9393.8|9404.5|9394.5|9403.8|9393.8|9
1631886490000|2021-09-17 13:48:10|9403|9393|9399.3|9389.3|9403|9393|9399.3|9389.3|9
1631886500000|2021-09-17 13:48:20|9399|9389|9402|9392|9402|9392|9398.8|9388.8|9
1631886510000|2021-09-17 13:48:30|9402.5|9392.5|9402.5|9392.5|9403|9393|9402.3|9392.3|17
1631886520000|2021-09-17 13:48:40|9403.5|9393.5|9402.3|9392.3|9404|9394|9401|9391|12
1631886530000|2021-09-17 13:48:50|9403.5|9393.5|9403|9393|9404.5|9394.5|9402.3|9392.3|23
1631886540000|2021-09-17 13:49:00|9402.8|9392.8|9404.3|9394.3|9406.5|9396.5|9402.8|9392.8|16
1631886550000|2021-09-17 13:49:10|9404.5|9394.5|9407|9397|9407.5|9397.5|9404.5|9394.5|11
1631886560000|2021-09-17 13:49:20|9406.8|9396.8|9404.3|9394.3|9407|9397|9403.3|9393.3|16
1631886570000|2021-09-17 13:49:30|9406|9396|9402.3|9392.3|9406|9396|9401.5|9391.5|14
1631886580000|2021-09-17 13:49:40|9402|9392|9397.8|9387.8|9402|9392|9397.8|9387.8|6
1631886590000|2021-09-17 13:49:50|9398|9388|9400.5|9390.5|9400.5|9390.5|9398|9388|8
1631886600000|2021-09-17 13:50:00|9399.8|9389.8|9398.5|9388.5|9399.8|9389.8|9396.8|9386.8|17
1631886610000|2021-09-17 13:50:10|9399.3|9389.3|9400.5|9390.5|9401|9391|9399.3|9389.3|22
1631886620000|2021-09-17 13:50:20|9400|9390|9397.3|9387.3|9400|9390|9396.8|9386.8|20
1631886630000|2021-09-17 13:50:30|9397.5|9387.5|9398.3|9388.3|9398.8|9388.8|9397.5|9387.5|14
1631886640000|2021-09-17 13:50:40|9398.5|9388.5|9398|9388|9399|9389|9397.8|9387.8|10
1631886650000|2021-09-17 13:50:50|9397.8|9387.8|9402|9392|9402|9392|9396.5|9386.5|14
1631886660000|2021-09-17 13:51:00|9401.8|9391.8|9406|9396|9406.8|9396.8|9400.5|9390.5|18
1631886670000|2021-09-17 13:51:10|9406.3|9396.3|9408.8|9398.8|9408.8|9398.8|9406.3|9396.3|8
1631886680000|2021-09-17 13:51:20|9409.3|9399.3|9412|9402|9416.3|9406.3|9409.3|9399.3|15
1631886690000|2021-09-17 13:51:30|9412.3|9402.3|9404.8|9394.8|9413.3|9403.3|9404.8|9394.8|15
1631886700000|2021-09-17 13:51:40|9405|9395|9399|9389|9405|9395|9399|9389|18
1631886710000|2021-09-17 13:51:50|9399.5|9389.5|9398.8|9388.8|9399.5|9389.5|9397|9387|13
1631886720000|2021-09-17 13:52:00|9398|9388|9402|9392|9402|9392|9398|9388|14
1631886730000|2021-09-17 13:52:10|9401.8|9391.8|9398.3|9388.3|9401.8|9391.8|9398.3|9388.3|17
1631886740000|2021-09-17 13:52:20|9397.8|9387.8|9401.5|9391.5|9402.3|9392.3|9397.8|9387.8|12
1631886750000|2021-09-17 13:52:30|9400|9390|9397.8|9387.8|9400|9390|9397|9387|5
1631886760000|2021-09-17 13:52:40|9398|9388|9398.5|9388.5|9398.5|9388.5|9397.8|9387.8|15
1631886770000|2021-09-17 13:52:50|9398.3|9388.3|9398|9388|9398.3|9388.3|9398|9388|6
1631886780000|2021-09-17 13:53:00|9398.3|9388.3|9397.8|9387.8|9398.3|9388.3|9397.5|9387.5|4
1631886790000|2021-09-17 13:53:10|9397.5|9387.5|9397.5|9387.5|9397.5|9387.5|9397.5|9387.5|1
1631886800000|2021-09-17 13:53:20|9397|9387|9397.5|9387.5|9398.5|9388.5|9397|9387|12
1631886810000|2021-09-17 13:53:30|9397.8|9387.8|9400.8|9390.8|9400.8|9390.8|9397.8|9387.8|6
1631886820000|2021-09-17 13:53:40|9400.3|9390.3|9401.3|9391.3|9402|9392|9400.3|9390.3|6
1631886830000|2021-09-17 13:53:50|9401.5|9391.5|9407.3|9397.3|9407.3|9397.3|9401.5|9391.5|14
1631886840000|2021-09-17 13:54:00|9407|9397|9407.3|9397.3|9407.3|9397.3|9406|9396|14
1631886850000|2021-09-17 13:54:10|9407.5|9397.5|9407|9397|9407.8|9397.8|9407|9397|7
1631886860000|2021-09-17 13:54:20|9406.8|9396.8|9406.5|9396.5|9406.8|9396.8|9406|9396|9
1631886870000|2021-09-17 13:54:30|9406.3|9396.3|9406.5|9396.5|9406.8|9396.8|9405.8|9395.8|13
1631886880000|2021-09-17 13:54:40|9406.8|9396.8|9406.5|9396.5|9407|9397|9406.5|9396.5|12
1631886890000|2021-09-17 13:54:50|9406.8|9396.8|9406.3|9396.3|9406.8|9396.8|9406.3|9396.3|5
1631886900000|2021-09-17 13:55:00|9405.5|9395.5|9400.5|9390.5|9405.5|9395.5|9400.5|9390.5|10
1631886910000|2021-09-17 13:55:10|9401.8|9391.8|9403.5|9393.5|9404.5|9394.5|9401.5|9391.5|12
1631886920000|2021-09-17 13:55:20|9404.3|9394.3|9406.3|9396.3|9406.3|9396.3|9404.3|9394.3|14
1631886930000|2021-09-17 13:55:30|9405.8|9395.8|9409.3|9399.3|9409.3|9399.3|9405.8|9395.8|9
1631886940000|2021-09-17 13:55:40|9409|9399|9407.5|9397.5|9409.5|9399.5|9407|9397|9
1631886950000|2021-09-17 13:55:50|9407|9397|9406.8|9396.8|9407.3|9397.3|9406.3|9396.3|8
1631886960000|2021-09-17 13:56:00|9406.5|9396.5|9401.8|9391.8|9406.8|9396.8|9401.8|9391.8|13
1631886970000|2021-09-17 13:56:10|9401.5|9391.5|9400.3|9390.3|9401.5|9391.5|9399.8|9389.8|8
1631886980000|2021-09-17 13:56:20|9400.5|9390.5|9402.8|9392.8|9403.5|9393.5|9400.5|9390.5|10
1631886990000|2021-09-17 13:56:30|9401.3|9391.3|9402.8|9392.8|9402.8|9392.8|9400.3|9390.3|10
1631887000000|2021-09-17 13:56:40|9403.3|9393.3|9403.3|9393.3|9403.8|9393.8|9403.3|9393.3|13
1631887010000|2021-09-17 13:56:50|9403.5|9393.5|9400.3|9390.3|9403.8|9393.8|9400.3|9390.3|12
1631887020000|2021-09-17 13:57:00|9399.8|9389.8|9399.5|9389.5|9400.8|9390.8|9399|9389|8
1631887030000|2021-09-17 13:57:10|9399.3|9389.3|9398.3|9388.3|9399.5|9389.5|9398.3|9388.3|15
1631887040000|2021-09-17 13:57:20|9397.8|9387.8|9386.8|9376.8|9398|9388|9386.3|9376.3|13
1631887050000|2021-09-17 13:57:30|9387|9377|9383|9373|9387.5|9377.5|9381.5|9371.5|22
1631887060000|2021-09-17 13:57:40|9384.3|9374.3|9385|9375|9385.3|9375.3|9384|9374|7
1631887070000|2021-09-17 13:57:50|9384.8|9374.8|9383.3|9373.3|9384.8|9374.8|9383.3|9373.3|7
1631887080000|2021-09-17 13:58:00|9384|9374|9375.8|9365.8|9384|9374|9375.8|9365.8|17
1631887090000|2021-09-17 13:58:10|9376.5|9366.5|9372.3|9362.3|9376.8|9366.8|9371.8|9361.8|15
1631887100000|2021-09-17 13:58:20|9372.5|9362.5|9361.5|9351.5|9372.5|9362.5|9361.5|9351.5|19
1631887110000|2021-09-17 13:58:30|9360.8|9350.8|9361.3|9351.3|9361.3|9351.3|9357.5|9347.5|25
1631887120000|2021-09-17 13:58:40|9362.5|9352.5|9367.8|9357.8|9369.5|9359.5|9362.5|9352.5|15
1631887130000|2021-09-17 13:58:50|9366.5|9356.5|9366.3|9356.3|9366.5|9356.5|9362.8|9352.8|17
1631887140000|2021-09-17 13:59:00|9367.3|9357.3|9376.8|9366.8|9376.8|9366.8|9367.3|9357.3|19
1631887150000|2021-09-17 13:59:10|9376.5|9366.5|9369.5|9359.5|9380|9370|9369.5|9359.5|13
1631887160000|2021-09-17 13:59:20|9370|9360|9365|9355|9370|9360|9364.9|9354.9|10
1631887170000|2021-09-17 13:59:30|9365.3|9355.3|9366.8|9356.8|9366.8|9356.8|9365.3|9355.3|9
1631887180000|2021-09-17 13:59:40|9367|9357|9363.5|9353.5|9371.3|9361.3|9363.5|9353.5|19
1631887190000|2021-09-17 13:59:50|9364.5|9354.5|9363.3|9353.3|9366.3|9356.3|9361.5|9351.5|15
1631887200000|2021-09-17 14:00:00|9363.8|9353.8|9363.5|9353.5|9363.8|9353.8|9360.5|9350.5|17
1631887210000|2021-09-17 14:00:10|9363.8|9353.8|9362|9352|9365.8|9355.8|9359.3|9349.3|14
1631887220000|2021-09-17 14:00:20|9362.3|9352.3|9361.8|9351.8|9365.3|9355.3|9360.5|9350.5|19
1631887230000|2021-09-17 14:00:30|9362.3|9352.3|9361.5|9351.5|9363|9353|9359.8|9349.8|15
1631887240000|2021-09-17 14:00:40|9362.8|9352.8|9364.8|9354.8|9364.8|9354.8|9361.8|9351.8|18
1631887250000|2021-09-17 14:00:50|9366.5|9356.5|9367.8|9357.8|9367.8|9357.8|9361.3|9351.3|25
1631887260000|2021-09-17 14:01:00|9366.3|9356.3|9369.3|9359.3|9370|9360|9366.3|9356.3|22
1631887270000|2021-09-17 14:01:10|9369.5|9359.5|9360.3|9350.3|9369.5|9359.5|9360|9350|21
1631887280000|2021-09-17 14:01:20|9362|9352|9364.8|9354.8|9365.5|9355.5|9359.8|9349.8|19
1631887290000|2021-09-17 14:01:30|9365.5|9355.5|9363.5|9353.5|9365.5|9355.5|9361.8|9351.8|23
1631887300000|2021-09-17 14:01:40|9362.8|9352.8|9362|9352|9363.3|9353.3|9361.5|9351.5|19
1631887310000|2021-09-17 14:01:50|9362.3|9352.3|9360.3|9350.3|9362.5|9352.5|9358.8|9348.8|22
1631887320000|2021-09-17 14:02:00|9360.5|9350.5|9361.8|9351.8|9363|9353|9359.3|9349.3|19
1631887330000|2021-09-17 14:02:10|9362|9352|9362.8|9352.8|9363|9353|9361.5|9351.5|21
1631887340000|2021-09-17 14:02:20|9362.5|9352.5|9356.5|9346.5|9362.5|9352.5|9355.8|9345.8|23
1631887350000|2021-09-17 14:02:30|9356.3|9346.3|9357.3|9347.3|9357.8|9347.8|9356|9346|19
1631887360000|2021-09-17 14:02:40|9357.5|9347.5|9356|9346|9357.8|9347.8|9356|9346|14
1631887370000|2021-09-17 14:02:50|9356.3|9346.3|9353.3|9343.3|9357.8|9347.8|9352.5|9342.5|17
1631887380000|2021-09-17 14:03:00|9353|9343|9351.5|9341.5|9355.5|9345.5|9350.8|9340.8|26
1631887390000|2021-09-17 14:03:10|9351.3|9341.3|9351.5|9341.5|9352.5|9342.5|9350|9340|20
1631887400000|2021-09-17 14:03:20|9351.3|9341.3|9345.3|9335.3|9351.3|9341.3|9344.8|9334.8|13
1631887410000|2021-09-17 14:03:30|9346.8|9336.8|9342.5|9332.5|9346.8|9336.8|9342|9332|17
1631887420000|2021-09-17 14:03:40|9340|9330|9342|9332|9343.5|9333.5|9340|9330|19
1631887430000|2021-09-17 14:03:50|9341.3|9331.3|9343|9333|9343.5|9333.5|9341.3|9331.3|14
1631887440000|2021-09-17 14:04:00|9343.3|9333.3|9344.5|9334.5|9345|9335|9343.3|9333.3|11
1631887450000|2021-09-17 14:04:10|9344.8|9334.8|9344.3|9334.3|9344.8|9334.8|9343.5|9333.5|13
1631887460000|2021-09-17 14:04:20|9344.5|9334.5|9346.8|9336.8|9347.5|9337.5|9344.5|9334.5|14
1631887470000|2021-09-17 14:04:30|9346|9336|9336.5|9326.5|9346|9336|9336.5|9326.5|13
1631887480000|2021-09-17 14:04:40|9336|9326|9341.5|9331.5|9341.5|9331.5|9335.8|9325.8|19
1631887490000|2021-09-17 14:04:50|9341.8|9331.8|9338.8|9328.8|9342|9332|9338.8|9328.8|16
1631887500000|2021-09-17 14:05:00|9338.3|9328.3|9341.5|9331.5|9343.8|9333.8|9336.5|9326.5|20
1631887510000|2021-09-17 14:05:10|9341.3|9331.3|9339|9329|9343|9333|9338.5|9328.5|17
1631887520000|2021-09-17 14:05:20|9338.8|9328.8|9332.8|9322.8|9339|9329|9332|9322|23
1631887530000|2021-09-17 14:05:30|9333|9323|9335|9325|9336.3|9326.3|9332.5|9322.5|18
1631887540000|2021-09-17 14:05:40|9334|9324|9333.5|9323.5|9334|9324|9331.3|9321.3|17
1631887550000|2021-09-17 14:05:50|9333.3|9323.3|9340.4|9330.4|9340.6|9330.6|9333.3|9323.3|11
1631887560000|2021-09-17 14:06:00|9339.5|9329.5|9342.5|9332.5|9342.5|9332.5|9338|9328|15
1631887570000|2021-09-17 14:06:10|9342.3|9332.3|9332.5|9322.5|9342.3|9332.3|9332.5|9322.5|17
1631887580000|2021-09-17 14:06:20|9332.3|9322.3|9329.5|9319.5|9332.3|9322.3|9327.5|9317.5|18
1631887590000|2021-09-17 14:06:30|9329.8|9319.8|9332.8|9322.8|9332.8|9322.8|9329.8|9319.8|13
1631887600000|2021-09-17 14:06:40|9332.5|9322.5|9332.8|9322.8|9332.8|9322.8|9330.8|9320.8|11
1631887610000|2021-09-17 14:06:50|9332.5|9322.5|9332.3|9322.3|9334.5|9324.5|9332.3|9322.3|15
1631887620000|2021-09-17 14:07:00|9332.5|9322.5|9337.3|9327.3|9337.3|9327.3|9332|9322|18
1631887630000|2021-09-17 14:07:10|9337.5|9327.5|9344|9334|9344|9334|9337.3|9327.3|18
1631887640000|2021-09-17 14:07:20|9343.5|9333.5|9346.3|9336.3|9346.8|9336.8|9342.5|9332.5|18
1631887650000|2021-09-17 14:07:30|9346.5|9336.5|9350|9340|9350.5|9340.5|9346.5|9336.5|9
1631887660000|2021-09-17 14:07:40|9349.5|9339.5|9351.5|9341.5|9352.8|9342.8|9349.3|9339.3|12
1631887670000|2021-09-17 14:07:50|9351.3|9341.3|9354|9344|9354.3|9344.3|9351.3|9341.3|13
1631887680000|2021-09-17 14:08:00|9353.5|9343.5|9350.8|9340.8|9354|9344|9350.3|9340.3|10
1631887690000|2021-09-17 14:08:10|9350.5|9340.5|9354.3|9344.3|9354.3|9344.3|9350.3|9340.3|8
1631887700000|2021-09-17 14:08:20|9355.8|9345.8|9361|9351|9361.5|9351.5|9355.5|9345.5|18
1631887710000|2021-09-17 14:08:30|9360.8|9350.8|9360.8|9350.8|9361.3|9351.3|9359.8|9349.8|11
1631887720000|2021-09-17 14:08:40|9360.3|9350.3|9362|9352|9362.5|9352.5|9360.3|9350.3|13
1631887730000|2021-09-17 14:08:50|9361.8|9351.8|9364.5|9354.5|9364.8|9354.8|9361.8|9351.8|12
1631887740000|2021-09-17 14:09:00|9364.8|9354.8|9365.3|9355.3|9365.3|9355.3|9361|9351|19
1631887750000|2021-09-17 14:09:10|9365|9355|9365.5|9355.5|9367.3|9357.3|9363.8|9353.8|14
1631887760000|2021-09-17 14:09:20|9366|9356|9362.8|9352.8|9366|9356|9362.8|9352.8|12
1631887770000|2021-09-17 14:09:30|9363|9353|9360.3|9350.3|9363|9353|9359.3|9349.3|16
1631887780000|2021-09-17 14:09:40|9359.8|9349.8|9361.5|9351.5|9361.5|9351.5|9359.8|9349.8|10
1631887790000|2021-09-17 14:09:50|9362|9352|9359.5|9349.5|9362|9352|9359.5|9349.5|6
1631887800000|2021-09-17 14:10:00|9359.3|9349.3|9359.5|9349.5|9359.5|9349.5|9359.3|9349.3|4
1631887810000|2021-09-17 14:10:10|9358.8|9348.8|9353.3|9343.3|9358.8|9348.8|9353.3|9343.3|15
1631887820000|2021-09-17 14:10:20|9352.8|9342.8|9348.8|9338.8|9352.8|9342.8|9348.5|9338.5|8
1631887830000|2021-09-17 14:10:30|9348.5|9338.5|9345.5|9335.5|9348.5|9338.5|9341.5|9331.5|15
1631887840000|2021-09-17 14:10:40|9345.8|9335.8|9347.5|9337.5|9348.3|9338.3|9343|9333|15
1631887850000|2021-09-17 14:10:50|9347.8|9337.8|9342.5|9332.5|9347.8|9337.8|9341.3|9331.3|14
1631887860000|2021-09-17 14:11:00|9343.5|9333.5|9346.8|9336.8|9346.8|9336.8|9343.5|9333.5|10
1631887870000|2021-09-17 14:11:10|9347.3|9337.3|9348.8|9338.8|9348.8|9338.8|9346|9336|22
1631887880000|2021-09-17 14:11:20|9348.5|9338.5|9349.8|9339.8|9349.8|9339.8|9348.5|9338.5|13
1631887890000|2021-09-17 14:11:30|9350.3|9340.3|9349.8|9339.8|9350.5|9340.5|9349|9339|14
1631887900000|2021-09-17 14:11:40|9350|9340|9350.8|9340.8|9350.8|9340.8|9349.8|9339.8|5
1631887910000|2021-09-17 14:11:50|9350.5|9340.5|9350|9340|9350.5|9340.5|9348.5|9338.5|8
1631887920000|2021-09-17 14:12:00|9349.8|9339.8|9349|9339|9350.5|9340.5|9348.3|9338.3|14
1631887930000|2021-09-17 14:12:10|9349.5|9339.5|9349.8|9339.8|9349.8|9339.8|9345|9335|11
1631887940000|2021-09-17 14:12:20|9349.5|9339.5|9349|9339|9351|9341|9346.3|9336.3|19
1631887950000|2021-09-17 14:12:30|9348.8|9338.8|9350.3|9340.3|9351.5|9341.5|9348.8|9338.8|10
1631887960000|2021-09-17 14:12:40|9349.8|9339.8|9351.3|9341.3|9352.8|9342.8|9349.3|9339.3|14
1631887970000|2021-09-17 14:12:50|9350.3|9340.3|9352|9342|9352|9342|9349|9339|10
1631887980000|2021-09-17 14:13:00|9351.5|9341.5|9347.5|9337.5|9352.5|9342.5|9347.5|9337.5|14
1631887990000|2021-09-17 14:13:10|9346.5|9336.5|9343.3|9333.3|9346.5|9336.5|9342.8|9332.8|15
1631888000000|2021-09-17 14:13:20|9344.3|9334.3|9345.8|9335.8|9349|9339|9344.3|9334.3|17
1631888010000|2021-09-17 14:13:30|9345.5|9335.5|9346.3|9336.3|9347|9337|9343.5|9333.5|11
1631888020000|2021-09-17 14:13:40|9346.5|9336.5|9349|9339|9349|9339|9346.5|9336.5|10
1631888030000|2021-09-17 14:13:50|9348.5|9338.5|9345.8|9335.8|9348.5|9338.5|9345.3|9335.3|18
1631888040000|2021-09-17 14:14:00|9346.3|9336.3|9345.3|9335.3|9346.8|9336.8|9343.8|9333.8|20
1631888050000|2021-09-17 14:14:10|9344.8|9334.8|9349|9339|9349.5|9339.5|9344.8|9334.8|13
1631888060000|2021-09-17 14:14:20|9348.8|9338.8|9350.3|9340.3|9350.3|9340.3|9348|9338|12
1631888070000|2021-09-17 14:14:30|9350.8|9340.8|9347|9337|9350.8|9340.8|9347|9337|13
1631888080000|2021-09-17 14:14:40|9348|9338|9346.8|9336.8|9349.3|9339.3|9346.5|9336.5|22
1631888090000|2021-09-17 14:14:50|9346.5|9336.5|9342.8|9332.8|9346.5|9336.5|9341.5|9331.5|18
1631888100000|2021-09-17 14:15:00|9343|9333|9336.5|9326.5|9343|9333|9336|9326|18
1631888110000|2021-09-17 14:15:10|9336.8|9326.8|9332|9322|9337.5|9327.5|9330.3|9320.3|21
1631888120000|2021-09-17 14:15:20|9331.5|9321.5|9331|9321|9332.5|9322.5|9329.3|9319.3|25
1631888130000|2021-09-17 14:15:30|9331.3|9321.3|9329.8|9319.8|9333.3|9323.3|9329.8|9319.8|11
1631888140000|2021-09-17 14:15:40|9330|9320|9328.5|9318.5|9330.8|9320.8|9327.5|9317.5|19
1631888150000|2021-09-17 14:15:50|9328.8|9318.8|9328.3|9318.3|9328.8|9318.8|9327.8|9317.8|13
1631888160000|2021-09-17 14:16:00|9329.3|9319.3|9330|9320|9330|9320|9326.8|9316.8|17
1631888170000|2021-09-17 14:16:10|9329.8|9319.8|9322.8|9312.8|9330|9320|9322.5|9312.5|15
1631888180000|2021-09-17 14:16:20|9322.5|9312.5|9325.8|9315.8|9327.3|9317.3|9320.8|9310.8|18
1631888190000|2021-09-17 14:16:30|9325.5|9315.5|9321.3|9311.3|9325.5|9315.5|9320.3|9310.3|23
1631888200000|2021-09-17 14:16:40|9321|9311|9320.5|9310.5|9321.3|9311.3|9318.5|9308.5|16
1631888210000|2021-09-17 14:16:50|9323|9313|9320.5|9310.5|9323.3|9313.3|9319|9309|18
1631888220000|2021-09-17 14:17:00|9321|9311|9320|9310|9321.5|9311.5|9317.5|9307.5|18
1631888230000|2021-09-17 14:17:10|9319.8|9309.8|9319.8|9309.8|9321|9311|9319|9309|19
1631888240000|2021-09-17 14:17:20|9319.5|9309.5|9316.3|9306.3|9320.8|9310.8|9316|9306|17
1631888250000|2021-09-17 14:17:30|9315.8|9305.8|9314|9304|9315.8|9305.8|9313|9303|15
1631888260000|2021-09-17 14:17:40|9314.3|9304.3|9318.5|9308.5|9318.5|9308.5|9314.3|9304.3|17
1631888270000|2021-09-17 14:17:50|9318.3|9308.3|9320.3|9310.3|9320.3|9310.3|9318.3|9308.3|10
1631888280000|2021-09-17 14:18:00|9321.5|9311.5|9320.3|9310.3|9323.3|9313.3|9319.8|9309.8|19
1631888290000|2021-09-17 14:18:10|9319.8|9309.8|9318.3|9308.3|9321|9311|9318.3|9308.3|13
1631888300000|2021-09-17 14:18:20|9318.5|9308.5|9327.5|9317.5|9327.5|9317.5|9318.5|9308.5|20
1631888310000|2021-09-17 14:18:30|9327.8|9317.8|9332|9322|9332.5|9322.5|9327.8|9317.8|26
1631888320000|2021-09-17 14:18:40|9332.3|9322.3|9335.3|9325.3|9336.5|9326.5|9330.8|9320.8|13
1631888330000|2021-09-17 14:18:50|9335.5|9325.5|9332|9322|9335.8|9325.8|9330|9320|10
1631888340000|2021-09-17 14:19:00|9332.5|9322.5|9332.3|9322.3|9332.5|9322.5|9332.3|9322.3|4
1631888350000|2021-09-17 14:19:10|9332|9322|9331.8|9321.8|9332.5|9322.5|9331.8|9321.8|7
1631888360000|2021-09-17 14:19:20|9332|9322|9332.3|9322.3|9332.3|9322.3|9332|9322|4
1631888370000|2021-09-17 14:19:30|9333.8|9323.8|9338.3|9328.3|9340.3|9330.3|9333.8|9323.8|15
1631888380000|2021-09-17 14:19:40|9338.5|9328.5|9343.8|9333.8|9343.8|9333.8|9338|9328|14
1631888390000|2021-09-17 14:19:50|9343.3|9333.3|9342.3|9332.3|9343.3|9333.3|9341.3|9331.3|9
1631888400000|2021-09-17 14:20:00|9342|9332|9341.3|9331.3|9346.8|9336.8|9341.3|9331.3|18
1631888410000|2021-09-17 14:20:10|9341|9331|9343|9333|9343|9333|9341|9331|12
1631888420000|2021-09-17 14:20:20|9342.8|9332.8|9349|9339|9349|9339|9342.8|9332.8|16
1631888430000|2021-09-17 14:20:30|9348.8|9338.8|9348.8|9338.8|9350.3|9340.3|9347|9337|16
1631888440000|2021-09-17 14:20:40|9347.8|9337.8|9352|9342|9352.5|9342.5|9347.8|9337.8|16
1631888450000|2021-09-17 14:20:50|9352.5|9342.5|9353.3|9343.3|9353.5|9343.5|9352|9342|10
1631888460000|2021-09-17 14:21:00|9353.5|9343.5|9351.8|9341.8|9354|9344|9351|9341|11
1631888470000|2021-09-17 14:21:10|9351.5|9341.5|9348|9338|9351.8|9341.8|9348|9338|21
1631888480000|2021-09-17 14:21:20|9348.3|9338.3|9349|9339|9349.3|9339.3|9348|9338|7
1631888490000|2021-09-17 14:21:30|9349.3|9339.3|9356|9346|9356|9346|9349.3|9339.3|22
1631888500000|2021-09-17 14:21:40|9355.8|9345.8|9357.8|9347.8|9357.8|9347.8|9355.8|9345.8|8
1631888510000|2021-09-17 14:21:50|9357.5|9347.5|9360.5|9350.5|9360.5|9350.5|9356.8|9346.8|13
1631888520000|2021-09-17 14:22:00|9360.8|9350.8|9360.5|9350.5|9362.3|9352.3|9360|9350|18
1631888530000|2021-09-17 14:22:10|9360.8|9350.8|9355.3|9345.3|9360.8|9350.8|9355.3|9345.3|17
1631888540000|2021-09-17 14:22:20|9354.8|9344.8|9350.3|9340.3|9354.8|9344.8|9350.3|9340.3|15
1631888550000|2021-09-17 14:22:30|9349.8|9339.8|9352|9342|9352|9342|9348.3|9338.3|16
1631888560000|2021-09-17 14:22:40|9352.3|9342.3|9355|9345|9355.3|9345.3|9352.3|9342.3|16
1631888570000|2021-09-17 14:22:50|9354.5|9344.5|9348|9338|9355|9345|9348|9338|20
1631888580000|2021-09-17 14:23:00|9347.3|9337.3|9347|9337|9349|9339|9345.8|9335.8|12
1631888590000|2021-09-17 14:23:10|9346.5|9336.5|9350.8|9340.8|9350.8|9340.8|9346.5|9336.5|13
1631888600000|2021-09-17 14:23:20|9351|9341|9349.3|9339.3|9351|9341|9349|9339|9
1631888610000|2021-09-17 14:23:30|9349.5|9339.5|9349.3|9339.3|9349.5|9339.5|9348.5|9338.5|16
1631888620000|2021-09-17 14:23:40|9349|9339|9351.3|9341.3|9351.3|9341.3|9349|9339|4
1631888630000|2021-09-17 14:23:50|9351|9341|9350.8|9340.8|9351.3|9341.3|9349|9339|12
1631888640000|2021-09-17 14:24:00|9350.5|9340.5|9350.8|9340.8|9351|9341|9348.5|9338.5|12
1631888650000|2021-09-17 14:24:10|9350.5|9340.5|9343.3|9333.3|9350.5|9340.5|9343.3|9333.3|15
1631888660000|2021-09-17 14:24:20|9344.3|9334.3|9341|9331|9345|9335|9341|9331|14
1631888670000|2021-09-17 14:24:30|9340.8|9330.8|9336.3|9326.3|9341|9331|9336|9326|13
1631888680000|2021-09-17 14:24:40|9336|9326|9340|9330|9340.3|9330.3|9336|9326|13
1631888690000|2021-09-17 14:24:50|9339.8|9329.8|9330.5|9320.5|9340|9330|9330.5|9320.5|19
1631888700000|2021-09-17 14:25:00|9330.3|9320.3|9326.5|9316.5|9332.8|9322.8|9326.5|9316.5|12
1631888710000|2021-09-17 14:25:10|9326.3|9316.3|9319|9309|9326.3|9316.3|9318|9308|20
1631888720000|2021-09-17 14:25:20|9317|9307|9315|9305|9319.3|9309.3|9313|9303|23
1631888730000|2021-09-17 14:25:30|9313.5|9303.5|9314.5|9304.5|9315.5|9305.5|9313.5|9303.5|20
1631888740000|2021-09-17 14:25:40|9315.8|9305.8|9316.8|9306.8|9316.8|9306.8|9315|9305|10
1631888750000|2021-09-17 14:25:50|9317.3|9307.3|9316.8|9306.8|9319.5|9309.5|9316|9306|19
1631888760000|2021-09-17 14:26:00|9316.5|9306.5|9317|9307|9318|9308|9313.3|9303.3|22
1631888770000|2021-09-17 14:26:10|9316.8|9306.8|9315.5|9305.5|9317.3|9307.3|9315.5|9305.5|17
1631888780000|2021-09-17 14:26:20|9315.8|9305.8|9318.5|9308.5|9319.3|9309.3|9314.3|9304.3|21
1631888790000|2021-09-17 14:26:30|9318.8|9308.8|9317|9307|9322.5|9312.5|9317|9307|24
1631888800000|2021-09-17 14:26:40|9317.3|9307.3|9314.5|9304.5|9317.3|9307.3|9313.5|9303.5|18
1631888810000|2021-09-17 14:26:50|9314.3|9304.3|9313.5|9303.5|9315.3|9305.3|9313.5|9303.5|6
1631888820000|2021-09-17 14:27:00|9313.8|9303.8|9319.5|9309.5|9319.5|9309.5|9313.5|9303.5|23
1631888830000|2021-09-17 14:27:10|9319.8|9309.8|9318.8|9308.8|9319.8|9309.8|9318.8|9308.8|6
1631888840000|2021-09-17 14:27:20|9315.3|9305.3|9315|9305|9316|9306|9314.3|9304.3|12
1631888850000|2021-09-17 14:27:30|9315.5|9305.5|9317|9307|9318|9308|9315.5|9305.5|9
1631888860000|2021-09-17 14:27:40|9317.3|9307.3|9319.3|9309.3|9319.8|9309.8|9317|9307|19
1631888870000|2021-09-17 14:27:50|9320|9310|9323.3|9313.3|9323.3|9313.3|9320|9310|10
1631888880000|2021-09-17 14:28:00|9323|9313|9321.3|9311.3|9323|9313|9320.3|9310.3|10
1631888890000|2021-09-17 14:28:10|9320.3|9310.3|9322|9312|9322|9312|9320.3|9310.3|8
1631888900000|2021-09-17 14:28:20|9322.3|9312.3|9327.3|9317.3|9327.3|9317.3|9322.3|9312.3|19
1631888910000|2021-09-17 14:28:30|9326.8|9316.8|9325.8|9315.8|9328.8|9318.8|9325.8|9315.8|19
1631888920000|2021-09-17 14:28:40|9324.8|9314.8|9323.8|9313.8|9325.5|9315.5|9323.8|9313.8|12
1631888930000|2021-09-17 14:28:50|9324.5|9314.5|9324.8|9314.8|9324.8|9314.8|9322|9312|12
1631888940000|2021-09-17 14:29:00|9325|9315|9323|9313|9327|9317|9323|9313|15
1631888950000|2021-09-17 14:29:10|9322.5|9312.5|9323.5|9313.5|9323.5|9313.5|9322.5|9312.5|11
1631888960000|2021-09-17 14:29:20|9323.3|9313.3|9321.8|9311.8|9323.3|9313.3|9321.8|9311.8|11
1631888970000|2021-09-17 14:29:30|9321.5|9311.5|9321.8|9311.8|9322|9312|9321.5|9311.5|7
1631888980000|2021-09-17 14:29:40|9322|9312|9323.3|9313.3|9323.3|9313.3|9321.3|9311.3|16
1631888990000|2021-09-17 14:29:50|9323|9313|9324.8|9314.8|9325|9315|9321.5|9311.5|13
1631889000000|2021-09-17 14:30:00|9323|9313|9321.3|9311.3|9323|9313|9321.3|9311.3|13
1631889010000|2021-09-17 14:30:10|9320.8|9310.8|9316.5|9306.5|9320.8|9310.8|9315|9305|16
1631889020000|2021-09-17 14:30:20|9316|9306|9317.3|9307.3|9318|9308|9316|9306|12
1631889030000|2021-09-17 14:30:30|9317.8|9307.8|9318.5|9308.5|9319|9309|9317.3|9307.3|15
1631889040000|2021-09-17 14:30:40|9318.8|9308.8|9320.3|9310.3|9322.3|9312.3|9318.8|9308.8|10
1631889050000|2021-09-17 14:30:50|9319.8|9309.8|9321|9311|9322.5|9312.5|9319|9309|13
1631889060000|2021-09-17 14:31:00|9320|9310|9326|9316|9326|9316|9319.8|9309.8|12
1631889070000|2021-09-17 14:31:10|9326.5|9316.5|9325.5|9315.5|9327.3|9317.3|9325.5|9315.5|6
1631889080000|2021-09-17 14:31:20|9325.3|9315.3|9325.8|9315.8|9327.5|9317.5|9324.8|9314.8|11
1631889090000|2021-09-17 14:31:30|9326.3|9316.3|9328|9318|9328|9318|9326.3|9316.3|4
1631889100000|2021-09-17 14:31:40|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|9328.3|9318.3|3
1631889110000|2021-09-17 14:31:50|9329|9319|9328.5|9318.5|9329.3|9319.3|9328.5|9318.5|11
1631889120000|2021-09-17 14:32:00|9329|9319|9328|9318|9329|9319|9327.3|9317.3|8
1631889130000|2021-09-17 14:32:10|9328.3|9318.3|9328.3|9318.3|9328.5|9318.5|9328.3|9318.3|3
1631889140000|2021-09-17 14:32:20|9327.8|9317.8|9326|9316|9328.3|9318.3|9326|9316|15
1631889150000|2021-09-17 14:32:30|9326.5|9316.5|9326.3|9316.3|9326.8|9316.8|9326|9316|11
1631889160000|2021-09-17 14:32:40|9326|9316|9326.5|9316.5|9326.8|9316.8|9325.8|9315.8|9
1631889170000|2021-09-17 14:32:50|9326.8|9316.8|9327.8|9317.8|9328|9318|9326.8|9316.8|9
1631889180000|2021-09-17 14:33:00|9328|9318|9329.8|9319.8|9330|9320|9328|9318|16
1631889190000|2021-09-17 14:33:10|9329.5|9319.5|9330.5|9320.5|9330.5|9320.5|9329.5|9319.5|3
1631889200000|2021-09-17 14:33:20|9330.3|9320.3|9331|9321|9331.3|9321.3|9330.3|9320.3|8
1631889210000|2021-09-17 14:33:30|9330.5|9320.5|9331.3|9321.3|9331.8|9321.8|9330.5|9320.5|7
1631889220000|2021-09-17 14:33:40|9331|9321|9332|9322|9334.3|9324.3|9331|9321|11
1631889230000|2021-09-17 14:33:50|9331.8|9321.8|9331.8|9321.8|9332.5|9322.5|9331.8|9321.8|4
1631889240000|2021-09-17 14:34:00|9332|9322|9331.5|9321.5|9332|9322|9331.5|9321.5|2
1631889250000|2021-09-17 14:34:10|9331.3|9321.3|9332.8|9322.8|9332.8|9322.8|9331.3|9321.3|8
1631889260000|2021-09-17 14:34:20|9333|9323|9337.3|9327.3|9337.3|9327.3|9333|9323|11
1631889270000|2021-09-17 14:34:30|9337|9327|9339.8|9329.8|9339.8|9329.8|9337|9327|15
1631889280000|2021-09-17 14:34:40|9340.3|9330.3|9338.8|9328.8|9342|9332|9338.5|9328.5|14
1631889290000|2021-09-17 14:34:50|9338.5|9328.5|9339.5|9329.5|9339.8|9329.8|9336|9326|17
1631889300000|2021-09-17 14:35:00|9339.8|9329.8|9334.8|9324.8|9339.8|9329.8|9334.3|9324.3|16
1631889310000|2021-09-17 14:35:10|9334.5|9324.5|9329.5|9319.5|9334.8|9324.8|9329.5|9319.5|9
1631889320000|2021-09-17 14:35:20|9329.3|9319.3|9325.5|9315.5|9330.3|9320.3|9325.5|9315.5|17
1631889330000|2021-09-17 14:35:30|9324.8|9314.8|9331.3|9321.3|9331.5|9321.5|9324|9314|13
1631889340000|2021-09-17 14:35:40|9332.3|9322.3|9342.8|9332.8|9342.8|9332.8|9332.3|9322.3|14
1631889350000|2021-09-17 14:35:50|9343.3|9333.3|9343|9333|9343.3|9333.3|9342.5|9332.5|11
1631889360000|2021-09-17 14:36:00|9342.5|9332.5|9343|9333|9343|9333|9341.5|9331.5|13
1631889370000|2021-09-17 14:36:10|9343.3|9333.3|9339|9329|9343.3|9333.3|9337.8|9327.8|20
1631889380000|2021-09-17 14:36:20|9338.8|9328.8|9334.3|9324.3|9339|9329|9334|9324|13
1631889390000|2021-09-17 14:36:30|9334|9324|9332.3|9322.3|9334.3|9324.3|9331.5|9321.5|12
1631889400000|2021-09-17 14:36:40|9333|9323|9333.5|9323.5|9333.5|9323.5|9331.5|9321.5|11
1631889410000|2021-09-17 14:36:50|9333.8|9323.8|9331.8|9321.8|9334|9324|9330.8|9320.8|16
1631889420000|2021-09-17 14:37:00|9330.3|9320.3|9337|9327|9337|9327|9330.3|9320.3|19
1631889430000|2021-09-17 14:37:10|9337.8|9327.8|9338.8|9328.8|9339.5|9329.5|9337.8|9327.8|15
1631889440000|2021-09-17 14:37:20|9338.3|9328.3|9342|9332|9342|9332|9337.5|9327.5|16
1631889450000|2021-09-17 14:37:30|9342.5|9332.5|9342.3|9332.3|9344|9334|9342|9332|14
1631889460000|2021-09-17 14:37:40|9342|9332|9344.3|9334.3|9344.3|9334.3|9341|9331|12
1631889470000|2021-09-17 14:37:50|9343.8|9333.8|9345.5|9335.5|9346.3|9336.3|9343.8|9333.8|16
1631889480000|2021-09-17 14:38:00|9345.8|9335.8|9345|9335|9349.3|9339.3|9345|9335|17
1631889490000|2021-09-17 14:38:10|9345.5|9335.5|9346.8|9336.8|9347.5|9337.5|9345.5|9335.5|9
1631889500000|2021-09-17 14:38:20|9345|9335|9348.3|9338.3|9348.3|9338.3|9344.8|9334.8|12
1631889510000|2021-09-17 14:38:30|9348|9338|9348.3|9338.3|9348.5|9338.5|9347.3|9337.3|6
1631889520000|2021-09-17 14:38:40|9348|9338|9344.3|9334.3|9348|9338|9343.5|9333.5|16
1631889530000|2021-09-17 14:38:50|9344|9334|9343.8|9333.8|9344.3|9334.3|9342.8|9332.8|17
1631889540000|2021-09-17 14:39:00|9344|9334|9338.8|9328.8|9345.3|9335.3|9338.8|9328.8|15
1631889550000|2021-09-17 14:39:10|9338.5|9328.5|9336.5|9326.5|9338.5|9328.5|9336|9326|11
1631889560000|2021-09-17 14:39:20|9336.8|9326.8|9334|9324|9336.8|9326.8|9334|9324|5
1631889570000|2021-09-17 14:39:30|9333.8|9323.8|9333|9323|9333.8|9323.8|9332.3|9322.3|9
1631889580000|2021-09-17 14:39:40|9332.8|9322.8|9334|9324|9334|9324|9332.8|9322.8|6
1631889590000|2021-09-17 14:39:50|9333.8|9323.8|9333.5|9323.5|9334|9324|9333.5|9323.5|5
1631889600000|2021-09-17 14:40:00|9333.3|9323.3|9326.5|9316.5|9333.3|9323.3|9326.5|9316.5|15
1631889610000|2021-09-17 14:40:10|9326.3|9316.3|9324|9314|9326.3|9316.3|9324|9314|5
1631889620000|2021-09-17 14:40:20|9323.8|9313.8|9326|9316|9326.5|9316.5|9323.8|9313.8|7
1631889630000|2021-09-17 14:40:30|9325.8|9315.8|9326.3|9316.3|9326.5|9316.5|9325.3|9315.3|8
1631889640000|2021-09-17 14:40:40|9325.8|9315.8|9324.8|9314.8|9325.8|9315.8|9323.8|9313.8|9
1631889650000|2021-09-17 14:40:50|9325.3|9315.3|9325.3|9315.3|9327|9317|9325|9315|13
1631889660000|2021-09-17 14:41:00|9325|9315|9325.8|9315.8|9326|9316|9324.5|9314.5|14
1631889670000|2021-09-17 14:41:10|9326|9316|9326|9316|9326|9316|9324.8|9314.8|9
1631889680000|2021-09-17 14:41:20|9329|9319|9328.5|9318.5|9329.3|9319.3|9328.3|9318.3|15
1631889690000|2021-09-17 14:41:30|9328.3|9318.3|9327.8|9317.8|9329.3|9319.3|9327.8|9317.8|6
1631889700000|2021-09-17 14:41:40|9327.5|9317.5|9326.3|9316.3|9327.5|9317.5|9326.3|9316.3|7
1631889710000|2021-09-17 14:41:50|9326|9316|9325.8|9315.8|9326.3|9316.3|9324|9314|9
1631889720000|2021-09-17 14:42:00|9327.8|9317.8|9326.8|9316.8|9328.8|9318.8|9326.3|9316.3|17
1631889730000|2021-09-17 14:42:10|9327|9317|9326|9316|9327|9317|9326|9316|9
1631889740000|2021-09-17 14:42:20|9326.3|9316.3|9327|9317|9329.3|9319.3|9326.3|9316.3|15
1631889750000|2021-09-17 14:42:30|9326.8|9316.8|9326|9316|9327.8|9317.8|9326|9316|12
1631889760000|2021-09-17 14:42:40|9326.3|9316.3|9326.8|9316.8|9327|9317|9324.3|9314.3|10
1631889770000|2021-09-17 14:42:50|9326.5|9316.5|9326|9316|9327|9317|9326|9316|10
1631889780000|2021-09-17 14:43:00|9326.3|9316.3|9327.3|9317.3|9327.3|9317.3|9326.3|9316.3|3
1631889790000|2021-09-17 14:43:10|9326.8|9316.8|9327.5|9317.5|9327.5|9317.5|9326.8|9316.8|4
1631889800000|2021-09-17 14:43:20|9327.3|9317.3|9327.8|9317.8|9330|9320|9327.3|9317.3|7
1631889810000|2021-09-17 14:43:30|9328|9318|9328.8|9318.8|9328.8|9318.8|9326.8|9316.8|10
1631889820000|2021-09-17 14:43:40|9329|9319|9331.5|9321.5|9331.8|9321.8|9328.8|9318.8|8
1631889830000|2021-09-17 14:43:50|9331.8|9321.8|9336.3|9326.3|9336.3|9326.3|9331.8|9321.8|14
1631889840000|2021-09-17 14:44:00|9336.5|9326.5|9334.5|9324.5|9336.5|9326.5|9333.3|9323.3|11
1631889850000|2021-09-17 14:44:10|9334.3|9324.3|9331.5|9321.5|9334.3|9324.3|9329.8|9319.8|6
1631889860000|2021-09-17 14:44:20|9331|9321|9334.8|9324.8|9334.8|9324.8|9331|9321|10
1631889870000|2021-09-17 14:44:30|9334.5|9324.5|9335|9325|9335.5|9325.5|9334.5|9324.5|10
1631889880000|2021-09-17 14:44:40|9335.3|9325.3|9339.5|9329.5|9340.3|9330.3|9335|9325|16
1631889890000|2021-09-17 14:44:50|9339.3|9329.3|9336.8|9326.8|9339.3|9329.3|9336.8|9326.8|9
1631889900000|2021-09-17 14:45:00|9336.5|9326.5|9332|9322|9337|9327|9332|9322|21
1631889910000|2021-09-17 14:45:10|9331.8|9321.8|9331.5|9321.5|9333.3|9323.3|9330.3|9320.3|16
1631889920000|2021-09-17 14:45:20|9332|9322|9331.5|9321.5|9332.5|9322.5|9330.8|9320.8|15
1631889930000|2021-09-17 14:45:30|9331.8|9321.8|9329.8|9319.8|9331.8|9321.8|9328.8|9318.8|17
1631889940000|2021-09-17 14:45:40|9330|9320|9328.8|9318.8|9330.3|9320.3|9328.8|9318.8|11
1631889950000|2021-09-17 14:45:50|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328.3|9318.3|3
1631889960000|2021-09-17 14:46:00|9328.3|9318.3|9326.3|9316.3|9328.3|9318.3|9325.3|9315.3|9
1631889970000|2021-09-17 14:46:10|9326|9316|9327.3|9317.3|9327.3|9317.3|9324|9314|17
1631889980000|2021-09-17 14:46:20|9327|9317|9326|9316|9327|9317|9324.8|9314.8|10
1631889990000|2021-09-17 14:46:30|9326.3|9316.3|9326|9316|9326.8|9316.8|9325.8|9315.8|7
1631890000000|2021-09-17 14:46:40|9326.3|9316.3|9327|9317|9327.3|9317.3|9326|9316|12
1631890010000|2021-09-17 14:46:50|9326.8|9316.8|9324.3|9314.3|9327|9317|9324.3|9314.3|11
1631890020000|2021-09-17 14:47:00|9324|9314|9320.3|9310.3|9324|9314|9318.8|9308.8|12
1631890030000|2021-09-17 14:47:10|9320.5|9310.5|9320|9310|9321.3|9311.3|9320|9310|14
1631890040000|2021-09-17 14:47:20|9319.5|9309.5|9318.5|9308.5|9320|9310|9318.5|9308.5|9
1631890050000|2021-09-17 14:47:30|9318|9308|9317|9307|9318.8|9308.8|9316.5|9306.5|15
1631890060000|2021-09-17 14:47:40|9316.5|9306.5|9316.3|9306.3|9316.8|9306.8|9315.8|9305.8|7
1631890070000|2021-09-17 14:47:50|9316|9306|9316.8|9306.8|9316.8|9306.8|9315.8|9305.8|5
1631890080000|2021-09-17 14:48:00|9317|9307|9318.5|9308.5|9319.5|9309.5|9317|9307|7
1631890090000|2021-09-17 14:48:10|9318.8|9308.8|9316.8|9306.8|9318.8|9308.8|9316.5|9306.5|8
1631890100000|2021-09-17 14:48:20|9317|9307|9318.8|9308.8|9319.5|9309.5|9316.5|9306.5|6
1631890110000|2021-09-17 14:48:30|9319.8|9309.8|9320.3|9310.3|9320.3|9310.3|9319.5|9309.5|6
1631890120000|2021-09-17 14:48:40|9320.5|9310.5|9320.3|9310.3|9320.5|9310.5|9320.3|9310.3|2
1631890130000|2021-09-17 14:48:50|9320.5|9310.5|9324.3|9314.3|9324.3|9314.3|9320.3|9310.3|17
1631890140000|2021-09-17 14:49:00|9324.8|9314.8|9321.3|9311.3|9325.5|9315.5|9321.3|9311.3|12
1631890150000|2021-09-17 14:49:10|9321|9311|9318.8|9308.8|9321|9311|9317|9307|11
1631890160000|2021-09-17 14:49:20|9317.5|9307.5|9315.8|9305.8|9318|9308|9314.5|9304.5|13
1631890170000|2021-09-17 14:49:30|9314.8|9304.8|9313|9303|9315.3|9305.3|9312.5|9302.5|10
1631890180000|2021-09-17 14:49:40|9312.8|9302.8|9312.5|9302.5|9314|9304|9312.5|9302.5|12
1631890190000|2021-09-17 14:49:50|9312.8|9302.8|9314.5|9304.5|9314.5|9304.5|9312.8|9302.8|6
1631890200000|2021-09-17 14:50:00|9314.3|9304.3|9314.3|9304.3|9314.5|9304.5|9313.3|9303.3|9
1631890210000|2021-09-17 14:50:10|9314.5|9304.5|9314.3|9304.3|9314.5|9304.5|9314|9304|8
1631890220000|2021-09-17 14:50:20|9314|9304|9316.8|9306.8|9316.8|9306.8|9313.3|9303.3|6
1631890230000|2021-09-17 14:50:30|9316.5|9306.5|9318|9308|9318.3|9308.3|9316.5|9306.5|12
1631890240000|2021-09-17 14:50:40|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|1
1631890250000|2021-09-17 14:50:50|9318.5|9308.5|9319|9309|9319.8|9309.8|9318.5|9308.5|6
1631890260000|2021-09-17 14:51:00|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|9318.8|9308.8|3
1631890270000|2021-09-17 14:51:10|9318.3|9308.3|9317.5|9307.5|9318.3|9308.3|9317.5|9307.5|9
1631890280000|2021-09-17 14:51:20|9317.3|9307.3|9322|9312|9322.3|9312.3|9317.3|9307.3|9
1631890290000|2021-09-17 14:51:30|9322.3|9312.3|9320.8|9310.8|9322.3|9312.3|9320.8|9310.8|13
1631890300000|2021-09-17 14:51:40|9320.5|9310.5|9317.3|9307.3|9320.5|9310.5|9317.3|9307.3|7
1631890310000|2021-09-17 14:51:50|9317.8|9307.8|9318|9308|9318|9308|9317|9307|10
1631890320000|2021-09-17 14:52:00|9318.3|9308.3|9317|9307|9319|9309|9317|9307|8
1631890330000|2021-09-17 14:52:10|9317.5|9307.5|9319.5|9309.5|9319.5|9309.5|9317.5|9307.5|5
1631890340000|2021-09-17 14:52:20|9318.8|9308.8|9319.5|9309.5|9320|9310|9318.8|9308.8|6
1631890350000|2021-09-17 14:52:30|9319.8|9309.8|9320|9310|9320.3|9310.3|9319.5|9309.5|10
1631890360000|2021-09-17 14:52:40|9319.8|9309.8|9319.5|9309.5|9320|9310|9319.5|9309.5|8
1631890370000|2021-09-17 14:52:50|9319.3|9309.3|9323.8|9313.8|9324.3|9314.3|9319.3|9309.3|7
1631890380000|2021-09-17 14:53:00|9324.3|9314.3|9323.3|9313.3|9325.3|9315.3|9323|9313|14
1631890390000|2021-09-17 14:53:10|9323.5|9313.5|9323.8|9313.8|9324|9314|9322.8|9312.8|12
1631890400000|2021-09-17 14:53:20|9324|9314|9325.3|9315.3|9325.3|9315.3|9324|9314|5
1631890410000|2021-09-17 14:53:30|9325.5|9315.5|9331|9321|9331|9321|9325.5|9315.5|10
1631890420000|2021-09-17 14:53:40|9333.8|9323.8|9333.8|9323.8|9334|9324|9332.8|9322.8|11
1631890430000|2021-09-17 14:53:50|9334|9324|9335.8|9325.8|9335.8|9325.8|9334|9324|5
1631890440000|2021-09-17 14:54:00|9336|9326|9332.5|9322.5|9336|9326|9332.3|9322.3|13
1631890450000|2021-09-17 14:54:10|9332.3|9322.3|9332|9322|9332.5|9322.5|9332|9322|6
1631890460000|2021-09-17 14:54:20|9331.8|9321.8|9332.3|9322.3|9332.3|9322.3|9331.8|9321.8|2
1631890490000|2021-09-17 14:54:50|9332|9322|9332|9322|9332|9322|9332|9322|1
1631890500000|2021-09-17 14:55:00|9331.8|9321.8|9328.3|9318.3|9332|9322|9328.3|9318.3|7
1631890510000|2021-09-17 14:55:10|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|9327.3|9317.3|6
1631890520000|2021-09-17 14:55:20|9328.5|9318.5|9327.3|9317.3|9328.5|9318.5|9327.3|9317.3|7
1631890530000|2021-09-17 14:55:30|9327|9317|9325|9315|9327|9317|9325|9315|9
1631890540000|2021-09-17 14:55:40|9324.8|9314.8|9322.5|9312.5|9324.8|9314.8|9322.5|9312.5|6
1631890550000|2021-09-17 14:55:50|9322.8|9312.8|9323.8|9313.8|9323.8|9313.8|9322.3|9312.3|5
1631890560000|2021-09-17 14:56:00|9323.5|9313.5|9326.8|9316.8|9327.8|9317.8|9323.5|9313.5|9
1631890570000|2021-09-17 14:56:10|9326.5|9316.5|9323.5|9313.5|9326.5|9316.5|9323.5|9313.5|13
1631890580000|2021-09-17 14:56:20|9325.8|9315.8|9326|9316|9326|9316|9325.8|9315.8|2
1631890590000|2021-09-17 14:56:30|9325.5|9315.5|9325|9315|9325.8|9315.8|9325|9315|5
1631890600000|2021-09-17 14:56:40|9325.3|9315.3|9324.8|9314.8|9325.3|9315.3|9324.8|9314.8|6
1631890610000|2021-09-17 14:56:50|9324.3|9314.3|9321.5|9311.5|9324.3|9314.3|9321.3|9311.3|10
1631890620000|2021-09-17 14:57:00|9321|9311|9317|9307|9321|9311|9317|9307|9
1631890630000|2021-09-17 14:57:10|9317.5|9307.5|9317.5|9307.5|9318.5|9308.5|9317.5|9307.5|14
1631890640000|2021-09-17 14:57:20|9317.8|9307.8|9320.8|9310.8|9321|9311|9317.8|9307.8|12
1631890650000|2021-09-17 14:57:30|9320.5|9310.5|9319.5|9309.5|9320.5|9310.5|9319.5|9309.5|6
1631890660000|2021-09-17 14:57:40|9319.8|9309.8|9323.5|9313.5|9323.5|9313.5|9319.8|9309.8|8
1631890670000|2021-09-17 14:57:50|9323.8|9313.8|9326|9316|9326|9316|9323.8|9313.8|11
1631890680000|2021-09-17 14:58:00|9326.3|9316.3|9325.3|9315.3|9327|9317|9325.3|9315.3|10
1631890690000|2021-09-17 14:58:10|9324.5|9314.5|9325.5|9315.5|9325.5|9315.5|9324.5|9314.5|6
1631890700000|2021-09-17 14:58:20|9324.8|9314.8|9328|9318|9328.8|9318.8|9324.5|9314.5|9
1631890710000|2021-09-17 14:58:30|9328.5|9318.5|9328.8|9318.8|9328.8|9318.8|9328|9318|4
1631890720000|2021-09-17 14:58:40|9329.3|9319.3|9329.5|9319.5|9329.5|9319.5|9328.8|9318.8|4
1631890730000|2021-09-17 14:58:50|9329.3|9319.3|9332.8|9322.8|9332.8|9322.8|9329.3|9319.3|8
1631890740000|2021-09-17 14:59:00|9333.3|9323.3|9334.5|9324.5|9334.5|9324.5|9333.3|9323.3|8
1631890750000|2021-09-17 14:59:10|9334.3|9324.3|9331.3|9321.3|9334.3|9324.3|9329|9319|21
1631890760000|2021-09-17 14:59:20|9330.3|9320.3|9330|9320|9330.5|9320.5|9328.5|9318.5|11
1631890770000|2021-09-17 14:59:30|9329.3|9319.3|9330|9320|9330|9320|9326.8|9316.8|13
1631890780000|2021-09-17 14:59:40|9329.8|9319.8|9328.8|9318.8|9330.8|9320.8|9327.3|9317.3|24
1631890790000|2021-09-17 14:59:50|9328.5|9318.5|9330.8|9320.8|9330.8|9320.8|9328|9318|16
1631890800000|2021-09-17 15:00:00|9331.3|9321.3|9326.5|9316.5|9331.5|9321.5|9326.3|9316.3|16
1631890810000|2021-09-17 15:00:10|9325.8|9315.8|9331.5|9321.5|9331.5|9321.5|9325.8|9315.8|14
1631890820000|2021-09-17 15:00:20|9331.8|9321.8|9336.3|9326.3|9336.3|9326.3|9331.8|9321.8|10
1631890830000|2021-09-17 15:00:30|9336.5|9326.5|9337|9327|9337|9327|9336.3|9326.3|4
1631890840000|2021-09-17 15:00:40|9337.8|9327.8|9337.5|9327.5|9339|9329|9337|9327|12
1631890850000|2021-09-17 15:00:50|9337|9327|9335.8|9325.8|9337|9327|9334.8|9324.8|9
1631890860000|2021-09-17 15:01:00|9336.3|9326.3|9339.3|9329.3|9339.3|9329.3|9336.3|9326.3|13
1631890870000|2021-09-17 15:01:10|9339.5|9329.5|9339|9329|9339.8|9329.8|9339|9329|3
1631890880000|2021-09-17 15:01:20|9339.5|9329.5|9339.5|9329.5|9340.5|9330.5|9339.5|9329.5|7
1631890890000|2021-09-17 15:01:30|9340.3|9330.3|9341|9331|9341.3|9331.3|9339.5|9329.5|14
1631890900000|2021-09-17 15:01:40|9341.3|9331.3|9341|9331|9341.3|9331.3|9341|9331|4
1631890910000|2021-09-17 15:01:50|9341.3|9331.3|9345.8|9335.8|9345.8|9335.8|9341.3|9331.3|5
1631890920000|2021-09-17 15:02:00|9346.5|9336.5|9349.3|9339.3|9351.8|9341.8|9345.8|9335.8|10
1631890930000|2021-09-17 15:02:10|9349|9339|9346.8|9336.8|9349.5|9339.5|9346.8|9336.8|11
1631890940000|2021-09-17 15:02:20|9347|9337|9349.8|9339.8|9349.8|9339.8|9347|9337|13
1631890950000|2021-09-17 15:02:30|9349.5|9339.5|9350|9340|9350.5|9340.5|9349.3|9339.3|6
1631890960000|2021-09-17 15:02:40|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|1
1631890970000|2021-09-17 15:02:50|9350|9340|9350|9340|9350|9340|9350|9340|1
1631890980000|2021-09-17 15:03:00|9349.5|9339.5|9348.5|9338.5|9349.8|9339.8|9348.3|9338.3|7
1631890990000|2021-09-17 15:03:10|9348.3|9338.3|9346.5|9336.5|9348.3|9338.3|9346.5|9336.5|16
1631891000000|2021-09-17 15:03:20|9346.8|9336.8|9347|9337|9347|9337|9346.8|9336.8|2
1631891010000|2021-09-17 15:03:30|9346.8|9336.8|9346.3|9336.3|9346.8|9336.8|9346.3|9336.3|2
1631891020000|2021-09-17 15:03:40|9346|9336|9348.8|9338.8|9348.8|9338.8|9346|9336|10
1631891030000|2021-09-17 15:03:50|9349|9339|9348.5|9338.5|9349|9339|9348|9338|3
1631891040000|2021-09-17 15:04:00|9348.3|9338.3|9349|9339|9350.3|9340.3|9348.3|9338.3|8
1631891050000|2021-09-17 15:04:10|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|9348|9338|7
1631891060000|2021-09-17 15:04:20|9348.3|9338.3|9349|9339|9349|9339|9348.3|9338.3|9
1631891070000|2021-09-17 15:04:30|9349.3|9339.3|9350.8|9340.8|9350.8|9340.8|9349.3|9339.3|5
1631891080000|2021-09-17 15:04:40|9350|9340|9351.5|9341.5|9351.5|9341.5|9350|9340|5
1631891090000|2021-09-17 15:04:50|9351.8|9341.8|9354.8|9344.8|9355|9345|9351.8|9341.8|9
1631891100000|2021-09-17 15:05:00|9354.5|9344.5|9353.5|9343.5|9354.5|9344.5|9352.5|9342.5|9
1631891110000|2021-09-17 15:05:10|9353|9343|9351|9341|9353.5|9343.5|9351|9341|8
1631891120000|2021-09-17 15:05:20|9351.8|9341.8|9350.8|9340.8|9351.8|9341.8|9350.8|9340.8|2
1631891130000|2021-09-17 15:05:30|9350.5|9340.5|9346.8|9336.8|9350.5|9340.5|9346.8|9336.8|7
1631891140000|2021-09-17 15:05:40|9348|9338|9349|9339|9349|9339|9348|9338|4
1631891150000|2021-09-17 15:05:50|9349.3|9339.3|9349.5|9339.5|9351.8|9341.8|9349.3|9339.3|9
1631891160000|2021-09-17 15:06:00|9348.8|9338.8|9347.5|9337.5|9348.8|9338.8|9345.3|9335.3|14
1631891170000|2021-09-17 15:06:10|9347.3|9337.3|9347|9337|9348|9338|9346.5|9336.5|13
1631891180000|2021-09-17 15:06:20|9347.3|9337.3|9348.5|9338.5|9348.5|9338.5|9346.3|9336.3|6
1631891190000|2021-09-17 15:06:30|9348.3|9338.3|9348.8|9338.8|9348.8|9338.8|9346.8|9336.8|13
1631891200000|2021-09-17 15:06:40|9349|9339|9351|9341|9351.3|9341.3|9349|9339|15
1631891210000|2021-09-17 15:06:50|9350|9340|9350.5|9340.5|9351|9341|9349.5|9339.5|11
1631891220000|2021-09-17 15:07:00|9349.5|9339.5|9348|9338|9349.5|9339.5|9348|9338|5
1631891230000|2021-09-17 15:07:10|9347.8|9337.8|9348.5|9338.5|9348.8|9338.8|9346.8|9336.8|9
1631891240000|2021-09-17 15:07:20|9348.3|9338.3|9349.5|9339.5|9350.5|9340.5|9348.3|9338.3|14
1631891250000|2021-09-17 15:07:30|9349.8|9339.8|9348.5|9338.5|9350.8|9340.8|9348.3|9338.3|12
1631891260000|2021-09-17 15:07:40|9348.3|9338.3|9347|9337|9348.3|9338.3|9347|9337|6
1631891270000|2021-09-17 15:07:50|9346.5|9336.5|9346.3|9336.3|9346.5|9336.5|9346.3|9336.3|2
1631891280000|2021-09-17 15:08:00|9345.5|9335.5|9347.3|9337.3|9348.5|9338.5|9345.5|9335.5|14
1631891290000|2021-09-17 15:08:10|9347.5|9337.5|9347|9337|9348.3|9338.3|9347|9337|12
1631891300000|2021-09-17 15:08:20|9345.5|9335.5|9347.5|9337.5|9347.5|9337.5|9345.5|9335.5|10
1631891310000|2021-09-17 15:08:30|9348.3|9338.3|9347.3|9337.3|9348.5|9338.5|9347|9337|10
1631891320000|2021-09-17 15:08:40|9347|9337|9346.8|9336.8|9347.3|9337.3|9346.3|9336.3|9
1631891330000|2021-09-17 15:08:50|9346.5|9336.5|9348.8|9338.8|9348.8|9338.8|9345.8|9335.8|12
1631891340000|2021-09-17 15:09:00|9348|9338|9349|9339|9349|9339|9347.8|9337.8|7
1631891350000|2021-09-17 15:09:10|9348.8|9338.8|9348.3|9338.3|9348.8|9338.8|9348.3|9338.3|4
1631891360000|2021-09-17 15:09:20|9348.5|9338.5|9348.8|9338.8|9348.8|9338.8|9348|9338|9
1631891370000|2021-09-17 15:09:30|9348.5|9338.5|9348.3|9338.3|9348.5|9338.5|9347.3|9337.3|8
1631891380000|2021-09-17 15:09:40|9349|9339|9348.5|9338.5|9349.8|9339.8|9348|9338|9
1631891390000|2021-09-17 15:09:50|9348|9338|9348|9338|9348.8|9338.8|9347.8|9337.8|17
1631891400000|2021-09-17 15:10:00|9347.8|9337.8|9345.3|9335.3|9347.8|9337.8|9343.3|9333.3|12
1631891410000|2021-09-17 15:10:10|9346.3|9336.3|9342.3|9332.3|9348.3|9338.3|9340.3|9330.3|19
1631891420000|2021-09-17 15:10:20|9341.8|9331.8|9335.5|9325.5|9341.8|9331.8|9335.5|9325.5|12
1631891430000|2021-09-17 15:10:30|9334.8|9324.8|9336.3|9326.3|9336.5|9326.5|9333.3|9323.3|11
1631891440000|2021-09-17 15:10:40|9336.5|9326.5|9334.8|9324.8|9336.5|9326.5|9334|9324|14
1631891450000|2021-09-17 15:10:50|9334.3|9324.3|9334|9324|9335.8|9325.8|9332.8|9322.8|18
1631891460000|2021-09-17 15:11:00|9334.3|9324.3|9338|9328|9338.3|9328.3|9334.3|9324.3|13
1631891470000|2021-09-17 15:11:10|9338.5|9328.5|9341.8|9331.8|9341.8|9331.8|9338.5|9328.5|10
1631891480000|2021-09-17 15:11:20|9342|9332|9342.5|9332.5|9343.3|9333.3|9342|9332|8
1631891490000|2021-09-17 15:11:30|9342.8|9332.8|9344.8|9334.8|9344.8|9334.8|9342.5|9332.5|4
1631891500000|2021-09-17 15:11:40|9345|9335|9346|9336|9346.5|9336.5|9345|9335|7
1631891510000|2021-09-17 15:11:50|9345.8|9335.8|9344|9334|9345.8|9335.8|9343.3|9333.3|13
1631891520000|2021-09-17 15:12:00|9344.3|9334.3|9339.5|9329.5|9344.3|9334.3|9339.3|9329.3|17
1631891530000|2021-09-17 15:12:10|9336.4|9326.4|9337.3|9327.3|9337.5|9327.5|9335.6|9325.6|11
1631891540000|2021-09-17 15:12:20|9337|9327|9336.8|9326.8|9337.3|9327.3|9336.8|9326.8|4
1631891550000|2021-09-17 15:12:30|9337|9327|9336.8|9326.8|9337|9327|9336.5|9326.5|10
1631891560000|2021-09-17 15:12:40|9336.5|9326.5|9336.8|9326.8|9337|9327|9336.5|9326.5|5
1631891570000|2021-09-17 15:12:50|9337|9327|9339|9329|9339.8|9329.8|9337|9327|16
1631891580000|2021-09-17 15:13:00|9338.8|9328.8|9338.3|9328.3|9338.8|9328.8|9338.3|9328.3|16
1631891590000|2021-09-17 15:13:10|9338|9328|9338.3|9328.3|9338.5|9328.5|9338|9328|6
1631891600000|2021-09-17 15:13:20|9338.5|9328.5|9342|9332|9342|9332|9338.5|9328.5|8
1631891610000|2021-09-17 15:13:30|9341.8|9331.8|9341.5|9331.5|9342|9332|9341.5|9331.5|11
1631891620000|2021-09-17 15:13:40|9341.8|9331.8|9341.8|9331.8|9342|9332|9341.5|9331.5|8
1631891630000|2021-09-17 15:13:50|9342|9332|9342.3|9332.3|9342.3|9332.3|9341.5|9331.5|8
1631891640000|2021-09-17 15:14:00|9342.8|9332.8|9342.3|9332.3|9343.5|9333.5|9342.3|9332.3|5
1631891650000|2021-09-17 15:14:10|9342.8|9332.8|9343|9333|9343|9333|9342.5|9332.5|4
1631891660000|2021-09-17 15:14:20|9342.8|9332.8|9342.8|9332.8|9343.3|9333.3|9342.8|9332.8|12
1631891670000|2021-09-17 15:14:30|9342.5|9332.5|9343|9333|9343|9333|9342.5|9332.5|5
1631891680000|2021-09-17 15:14:40|9343.3|9333.3|9344.8|9334.8|9344.8|9334.8|9343.3|9333.3|5
1631891690000|2021-09-17 15:14:50|9345.3|9335.3|9344.3|9334.3|9345.9|9335.9|9344.3|9334.3|5
1631891700000|2021-09-17 15:15:00|9345.3|9335.3|9344|9334|9345.3|9335.3|9344|9334|11
1631891710000|2021-09-17 15:15:10|9344.3|9334.3|9342.5|9332.5|9344.5|9334.5|9341.8|9331.8|11
1631891720000|2021-09-17 15:15:20|9342|9332|9342.5|9332.5|9342.5|9332.5|9341.8|9331.8|9
1631891730000|2021-09-17 15:15:30|9342.8|9332.8|9343.5|9333.5|9345.3|9335.3|9342.8|9332.8|10
1631891740000|2021-09-17 15:15:40|9343.8|9333.8|9343.8|9333.8|9345.3|9335.3|9343.8|9333.8|10
1631891750000|2021-09-17 15:15:50|9344.3|9334.3|9342.8|9332.8|9345.3|9335.3|9342.5|9332.5|16
1631891760000|2021-09-17 15:16:00|9342.5|9332.5|9341|9331|9342.5|9332.5|9340.8|9330.8|8
1631891770000|2021-09-17 15:16:10|9341.3|9331.3|9338.5|9328.5|9341.3|9331.3|9337|9327|10
1631891780000|2021-09-17 15:16:20|9338.3|9328.3|9337.8|9327.8|9339.8|9329.8|9337.8|9327.8|9
1631891790000|2021-09-17 15:16:30|9337.5|9327.5|9336|9326|9337.5|9327.5|9336|9326|6
1631891800000|2021-09-17 15:16:40|9335.8|9325.8|9332.3|9322.3|9335.8|9325.8|9332.3|9322.3|15
1631891810000|2021-09-17 15:16:50|9332|9322|9330.8|9320.8|9332.3|9322.3|9330.3|9320.3|11
1631891820000|2021-09-17 15:17:00|9331|9321|9334.8|9324.8|9335|9325|9331|9321|10
1631891830000|2021-09-17 15:17:10|9334.5|9324.5|9333|9323|9334.5|9324.5|9333|9323|7
1631891840000|2021-09-17 15:17:20|9333.3|9323.3|9333.5|9323.5|9334.8|9324.8|9332.8|9322.8|8
1631891850000|2021-09-17 15:17:30|9333.8|9323.8|9335|9325|9335|9325|9333.8|9323.8|2
1631891860000|2021-09-17 15:17:40|9334.8|9324.8|9334.5|9324.5|9335|9325|9334|9324|9
1631891870000|2021-09-17 15:17:50|9334.3|9324.3|9335|9325|9335|9325|9334.3|9324.3|4
1631891880000|2021-09-17 15:18:00|9335.5|9325.5|9337.3|9327.3|9337.5|9327.5|9335.5|9325.5|5
1631891890000|2021-09-17 15:18:10|9337.5|9327.5|9340.3|9330.3|9341.5|9331.5|9337.5|9327.5|10
1631891900000|2021-09-17 15:18:20|9339.8|9329.8|9341.5|9331.5|9341.8|9331.8|9338.5|9328.5|9
1631891910000|2021-09-17 15:18:30|9341.8|9331.8|9340.5|9330.5|9341.8|9331.8|9340|9330|9
1631891920000|2021-09-17 15:18:40|9340.8|9330.8|9341|9331|9341.5|9331.5|9340.8|9330.8|4
1631891930000|2021-09-17 15:18:50|9343|9333|9343.8|9333.8|9344.8|9334.8|9342.8|9332.8|7
1631891940000|2021-09-17 15:19:00|9343.5|9333.5|9344.8|9334.8|9344.8|9334.8|9343.5|9333.5|4
1631891950000|2021-09-17 15:19:10|9345.8|9335.8|9346.5|9336.5|9346.5|9336.5|9345.8|9335.8|2
1631891960000|2021-09-17 15:19:20|9347.5|9337.5|9347.8|9337.8|9347.8|9337.8|9346.8|9336.8|7
1631891970000|2021-09-17 15:19:30|9347.5|9337.5|9346.8|9336.8|9347.5|9337.5|9346.8|9336.8|8
1631891980000|2021-09-17 15:19:40|9347|9337|9346.8|9336.8|9347|9337|9346.8|9336.8|4
1631891990000|2021-09-17 15:19:50|9346.5|9336.5|9343.8|9333.8|9346.8|9336.8|9343.8|9333.8|8
1631892000000|2021-09-17 15:20:00|9343.5|9333.5|9342|9332|9343.5|9333.5|9341.8|9331.8|9
1631892010000|2021-09-17 15:20:10|9342.3|9332.3|9344.8|9334.8|9344.8|9334.8|9341.8|9331.8|6
1631892020000|2021-09-17 15:20:20|9345.5|9335.5|9346.3|9336.3|9346.3|9336.3|9345.3|9335.3|6
1631892030000|2021-09-17 15:20:30|9346.5|9336.5|9348.8|9338.8|9348.8|9338.8|9346.5|9336.5|5
1631892040000|2021-09-17 15:20:40|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|1
1631892050000|2021-09-17 15:20:50|9348.3|9338.3|9347.5|9337.5|9348.3|9338.3|9347.5|9337.5|4
1631892060000|2021-09-17 15:21:00|9347.3|9337.3|9346|9336|9347.3|9337.3|9346|9336|8
1631892070000|2021-09-17 15:21:10|9346.3|9336.3|9346.3|9336.3|9346.5|9336.5|9346.3|9336.3|3
1631892080000|2021-09-17 15:21:20|9346|9336|9342.5|9332.5|9346|9336|9342.5|9332.5|7
1631892090000|2021-09-17 15:21:30|9342.3|9332.3|9340.8|9330.8|9342.5|9332.5|9340.8|9330.8|9
1631892100000|2021-09-17 15:21:40|9340.3|9330.3|9343.5|9333.5|9344.3|9334.3|9340.3|9330.3|6
1631892110000|2021-09-17 15:21:50|9343.3|9333.3|9342.8|9332.8|9343.3|9333.3|9342.5|9332.5|12
1631892120000|2021-09-17 15:22:00|9343|9333|9342.8|9332.8|9343.3|9333.3|9342.5|9332.5|5
1631892130000|2021-09-17 15:22:10|9342.5|9332.5|9340|9330|9342.5|9332.5|9339.8|9329.8|5
1631892140000|2021-09-17 15:22:20|9339.8|9329.8|9339.8|9329.8|9340.3|9330.3|9339.3|9329.3|7
1631892160000|2021-09-17 15:22:40|9340.3|9330.3|9342.8|9332.8|9343.3|9333.3|9340.3|9330.3|8
1631892170000|2021-09-17 15:22:50|9342|9332|9343.5|9333.5|9344.3|9334.3|9342|9332|5
1631892180000|2021-09-17 15:23:00|9343.3|9333.3|9339.5|9329.5|9343.3|9333.3|9339.5|9329.5|10
1631892190000|2021-09-17 15:23:10|9339|9329|9337.5|9327.5|9339|9329|9337.5|9327.5|3
1631892200000|2021-09-17 15:23:20|9337.3|9327.3|9336.8|9326.8|9337.3|9327.3|9335.8|9325.8|8
1631892210000|2021-09-17 15:23:30|9337|9327|9335.8|9325.8|9337|9327|9335.8|9325.8|14
1631892220000|2021-09-17 15:23:40|9336|9326|9334|9324|9336.3|9326.3|9334|9324|6
1631892240000|2021-09-17 15:24:00|9334.5|9324.5|9334|9324|9335.5|9325.5|9334|9324|8
1631892250000|2021-09-17 15:24:10|9334.3|9324.3|9334.3|9324.3|9334.5|9324.5|9333|9323|6
1631892260000|2021-09-17 15:24:20|9334|9324|9332.3|9322.3|9334|9324|9332.3|9322.3|3
1631892270000|2021-09-17 15:24:30|9332.5|9322.5|9333.8|9323.8|9333.8|9323.8|9332.5|9322.5|3
1631892300000|2021-09-17 15:25:00|9333.5|9323.5|9331.8|9321.8|9333.5|9323.5|9331.8|9321.8|14
1631892310000|2021-09-17 15:25:10|9332|9322|9334.5|9324.5|9334.6|9324.6|9332|9322|7
1631892320000|2021-09-17 15:25:20|9334.4|9324.4|9333.8|9323.8|9334.4|9324.4|9332.8|9322.8|4
1631892330000|2021-09-17 15:25:30|9333.5|9323.5|9332.5|9322.5|9333.5|9323.5|9332.5|9322.5|3
1631892340000|2021-09-17 15:25:40|9332.3|9322.3|9333.5|9323.5|9334.8|9324.8|9332.3|9322.3|7
1631892350000|2021-09-17 15:25:50|9333.3|9323.3|9330.5|9320.5|9333.5|9323.5|9330.5|9320.5|11
1631892360000|2021-09-17 15:26:00|9329.8|9319.8|9331.5|9321.5|9331.5|9321.5|9329.8|9319.8|3
1631892370000|2021-09-17 15:26:10|9331.3|9321.3|9330.8|9320.8|9331.3|9321.3|9330.5|9320.5|4
1631892390000|2021-09-17 15:26:30|9330.3|9320.3|9329.8|9319.8|9330.3|9320.3|9329.8|9319.8|3
1631892400000|2021-09-17 15:26:40|9330|9320|9330|9320|9331|9321|9330|9320|8
1631892410000|2021-09-17 15:26:50|9329.5|9319.5|9329.3|9319.3|9329.5|9319.5|9329.3|9319.3|2
1631892420000|2021-09-17 15:27:00|9330|9320|9332|9322|9332.5|9322.5|9330|9320|9
1631892430000|2021-09-17 15:27:10|9332.3|9322.3|9330.5|9320.5|9332.3|9322.3|9330.5|9320.5|7
1631892440000|2021-09-17 15:27:20|9330.8|9320.8|9329.8|9319.8|9330.8|9320.8|9329.8|9319.8|11
1631892450000|2021-09-17 15:27:30|9330|9320|9324.5|9314.5|9330|9320|9324.5|9314.5|11
1631892460000|2021-09-17 15:27:40|9324.8|9314.8|9325|9315|9325|9315|9324.8|9314.8|2
1631892470000|2021-09-17 15:27:50|9324.8|9314.8|9325.8|9315.8|9325.8|9315.8|9323.5|9313.5|13
1631892480000|2021-09-17 15:28:00|9326.3|9316.3|9328.5|9318.5|9328.8|9318.8|9326.3|9316.3|8
1631892490000|2021-09-17 15:28:10|9328.3|9318.3|9327|9317|9328.3|9318.3|9326.3|9316.3|6
1631892500000|2021-09-17 15:28:20|9326.8|9316.8|9326|9316|9327.5|9317.5|9326|9316|13
1631892510000|2021-09-17 15:28:30|9326.3|9316.3|9324.8|9314.8|9326.3|9316.3|9324.8|9314.8|6
1631892520000|2021-09-17 15:28:40|9324.5|9314.5|9324.3|9314.3|9324.8|9314.8|9323.8|9313.8|10
1631892530000|2021-09-17 15:28:50|9324|9314|9323.5|9313.5|9324.3|9314.3|9322.5|9312.5|16
1631892540000|2021-09-17 15:29:00|9324|9314|9326.5|9316.5|9326.8|9316.8|9324|9314|9
1631892550000|2021-09-17 15:29:10|9326.3|9316.3|9326|9316|9326.3|9316.3|9325.3|9315.3|5
1631892560000|2021-09-17 15:29:20|9326.8|9316.8|9326.3|9316.3|9326.8|9316.8|9326.3|9316.3|2
1631892570000|2021-09-17 15:29:30|9326.8|9316.8|9326.3|9316.3|9326.8|9316.8|9326.3|9316.3|2
1631892580000|2021-09-17 15:29:40|9326|9316|9325.5|9315.5|9326|9316|9325.5|9315.5|3
1631892590000|2021-09-17 15:29:50|9326|9316|9325.3|9315.3|9326|9316|9325|9315|4
1631892600000|2021-09-17 15:30:00|9325|9315|9324|9314|9325|9315|9324|9314|10
1631892610000|2021-09-17 15:30:10|9323.8|9313.8|9323.5|9313.5|9323.8|9313.8|9323.5|9313.5|4
1631892620000|2021-09-17 15:30:20|9321.5|9311.5|9320.3|9310.3|9321.5|9311.5|9318.8|9308.8|14
1631892630000|2021-09-17 15:30:30|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1631892640000|2021-09-17 15:30:40|9320.3|9310.3|9319.5|9309.5|9320.3|9310.3|9319.5|9309.5|7
1631892650000|2021-09-17 15:30:50|9319.8|9309.8|9320.3|9310.3|9320.5|9310.5|9319.3|9309.3|6
1631892660000|2021-09-17 15:31:00|9320|9310|9321|9311|9321.5|9311.5|9319.8|9309.8|9
1631892670000|2021-09-17 15:31:10|9321.3|9311.3|9322.5|9312.5|9322.8|9312.8|9321.3|9311.3|11
1631892680000|2021-09-17 15:31:20|9322.8|9312.8|9321.3|9311.3|9322.8|9312.8|9321|9311|15
1631892690000|2021-09-17 15:31:30|9321.5|9311.5|9320|9310|9321.5|9311.5|9320|9310|7
1631892700000|2021-09-17 15:31:40|9320.3|9310.3|9321|9311|9321.3|9311.3|9320.3|9310.3|10
1631892710000|2021-09-17 15:31:50|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|9320.3|9310.3|6
1631892720000|2021-09-17 15:32:00|9321|9311|9317.5|9307.5|9321|9311|9317.5|9307.5|9
1631892730000|2021-09-17 15:32:10|9316.8|9306.8|9310.8|9300.8|9316.8|9306.8|9310.8|9300.8|12
1631892740000|2021-09-17 15:32:20|9310.3|9300.3|9314.5|9304.5|9316|9306|9310.3|9300.3|27
1631892750000|2021-09-17 15:32:30|9313.8|9303.8|9314.5|9304.5|9315|9305|9313.3|9303.3|8
1631892760000|2021-09-17 15:32:40|9315|9305|9314.5|9304.5|9315|9305|9313.5|9303.5|9
1631892770000|2021-09-17 15:32:50|9314.3|9304.3|9315|9305|9315.3|9305.3|9313.5|9303.5|15
1631892780000|2021-09-17 15:33:00|9314.8|9304.8|9322.8|9312.8|9323|9313|9314.8|9304.8|17
1631892790000|2021-09-17 15:33:10|9323|9313|9328.3|9318.3|9328.5|9318.5|9323|9313|17
1631892800000|2021-09-17 15:33:20|9328|9318|9325.3|9315.3|9328|9318|9325.3|9315.3|11
1631892810000|2021-09-17 15:33:30|9325|9315|9324.5|9314.5|9326.8|9316.8|9324.5|9314.5|14
1631892820000|2021-09-17 15:33:40|9323.3|9313.3|9324.5|9314.5|9324.8|9314.8|9322.5|9312.5|8
1631892830000|2021-09-17 15:33:50|9324.8|9314.8|9325|9315|9326|9316|9324.5|9314.5|18
1631892840000|2021-09-17 15:34:00|9325.3|9315.3|9328.3|9318.3|9328.3|9318.3|9324.8|9314.8|20
1631892850000|2021-09-17 15:34:10|9328.5|9318.5|9330.5|9320.5|9330.5|9320.5|9328.3|9318.3|10
1631892860000|2021-09-17 15:34:20|9330.8|9320.8|9330.8|9320.8|9331.3|9321.3|9330.5|9320.5|12
1631892870000|2021-09-17 15:34:30|9330.5|9320.5|9330.3|9320.3|9331|9321|9330.3|9320.3|13
1631892880000|2021-09-17 15:34:40|9330.5|9320.5|9331|9321|9331.3|9321.3|9330.3|9320.3|7
1631892890000|2021-09-17 15:34:50|9330.5|9320.5|9332|9322|9332.8|9322.8|9329.8|9319.8|17
1631892900000|2021-09-17 15:35:00|9332.3|9322.3|9332.5|9322.5|9333.8|9323.8|9332|9322|17
1631892910000|2021-09-17 15:35:10|9331.8|9321.8|9331.5|9321.5|9331.8|9321.8|9330.5|9320.5|16
1631892920000|2021-09-17 15:35:20|9332.5|9322.5|9330.3|9320.3|9332.8|9322.8|9330.3|9320.3|12
1631892930000|2021-09-17 15:35:30|9329.3|9319.3|9329.5|9319.5|9330.3|9320.3|9328.3|9318.3|7
1631892940000|2021-09-17 15:35:40|9327.3|9317.3|9327|9317|9328.3|9318.3|9326.8|9316.8|9
1631892950000|2021-09-17 15:35:50|9326.8|9316.8|9329.8|9319.8|9330.3|9320.3|9326|9316|9
1631892960000|2021-09-17 15:36:00|9330|9320|9333.8|9323.8|9333.8|9323.8|9330|9320|13
1631892970000|2021-09-17 15:36:10|9334|9324|9336.3|9326.3|9336.5|9326.5|9334|9324|16
1631892980000|2021-09-17 15:36:20|9336|9326|9333.5|9323.5|9336.5|9326.5|9333.5|9323.5|11
1631892990000|2021-09-17 15:36:30|9333.8|9323.8|9334|9324|9334|9324|9333.5|9323.5|3
1631893000000|2021-09-17 15:36:40|9333.8|9323.8|9331.5|9321.5|9334.3|9324.3|9331.5|9321.5|15
1631893010000|2021-09-17 15:36:50|9330.5|9320.5|9332.3|9322.3|9332.5|9322.5|9329.8|9319.8|12
1631893020000|2021-09-17 15:37:00|9333.3|9323.3|9334.3|9324.3|9335.8|9325.8|9333.3|9323.3|10
1631893030000|2021-09-17 15:37:10|9334.5|9324.5|9332.5|9322.5|9334.5|9324.5|9332.5|9322.5|9
1631893040000|2021-09-17 15:37:20|9332.8|9322.8|9333|9323|9333.5|9323.5|9332.8|9322.8|9
1631893050000|2021-09-17 15:37:30|9332.8|9322.8|9329.3|9319.3|9332.8|9322.8|9329.3|9319.3|12
1631893060000|2021-09-17 15:37:40|9329.5|9319.5|9327.8|9317.8|9330|9320|9327.8|9317.8|11
1631893070000|2021-09-17 15:37:50|9328.3|9318.3|9326.5|9316.5|9328.3|9318.3|9326.5|9316.5|5
1631893080000|2021-09-17 15:38:00|9326.8|9316.8|9331|9321|9331|9321|9326.8|9316.8|7
1631893090000|2021-09-17 15:38:10|9331.3|9321.3|9331|9321|9331.3|9321.3|9331|9321|2
1631893100000|2021-09-17 15:38:20|9331.3|9321.3|9331.5|9321.5|9332.3|9322.3|9331.3|9321.3|10
1631893110000|2021-09-17 15:38:30|9331.8|9321.8|9333.5|9323.5|9333.5|9323.5|9331.8|9321.8|14
1631893120000|2021-09-17 15:38:40|9333.8|9323.8|9332.3|9322.3|9333.8|9323.8|9332.3|9322.3|6
1631893130000|2021-09-17 15:38:50|9332|9322|9333|9323|9333|9323|9331.3|9321.3|9
1631893140000|2021-09-17 15:39:00|9334|9324|9332.3|9322.3|9334|9324|9332.3|9322.3|4
1631893150000|2021-09-17 15:39:10|9332.8|9322.8|9333|9323|9333.3|9323.3|9332.8|9322.8|4
1631893160000|2021-09-17 15:39:20|9332.8|9322.8|9333.3|9323.3|9333.3|9323.3|9332.8|9322.8|5
1631893170000|2021-09-17 15:39:30|9333.8|9323.8|9338.8|9328.8|9339.3|9329.3|9333.8|9323.8|13
1631893180000|2021-09-17 15:39:40|9338.5|9328.5|9337.5|9327.5|9339.3|9329.3|9337|9327|9
1631893190000|2021-09-17 15:39:50|9337.3|9327.3|9338.8|9328.8|9338.8|9328.8|9337.3|9327.3|5
1631893200000|2021-09-17 15:40:00|9338.3|9328.3|9338.8|9328.8|9338.8|9328.8|9336.8|9326.8|8
1631893210000|2021-09-17 15:40:10|9338.5|9328.5|9339.8|9329.8|9339.8|9329.8|9338|9328|10
1631893220000|2021-09-17 15:40:20|9340|9330|9339.5|9329.5|9340|9330|9339.3|9329.3|6
1631893230000|2021-09-17 15:40:30|9339.8|9329.8|9338|9328|9339.8|9329.8|9338|9328|3
1631893240000|2021-09-17 15:40:40|9337.5|9327.5|9336.8|9326.8|9337.5|9327.5|9336.5|9326.5|6
1631893250000|2021-09-17 15:40:50|9336.5|9326.5|9336|9326|9336.5|9326.5|9336|9326|4
1631893260000|2021-09-17 15:41:00|9336.3|9326.3|9337|9327|9337|9327|9336.3|9326.3|6
1631893270000|2021-09-17 15:41:10|9336.8|9326.8|9336.5|9326.5|9337.8|9327.8|9336.5|9326.5|12
1631893280000|2021-09-17 15:41:20|9336.8|9326.8|9337.3|9327.3|9337.5|9327.5|9336|9326|7
1631893290000|2021-09-17 15:41:30|9337.5|9327.5|9335|9325|9337.5|9327.5|9335|9325|8
1631893300000|2021-09-17 15:41:40|9335.3|9325.3|9333.5|9323.5|9335.3|9325.3|9333.5|9323.5|5
1631893310000|2021-09-17 15:41:50|9333|9323|9337|9327|9337|9327|9331|9321|12
1631893320000|2021-09-17 15:42:00|9337.3|9327.3|9336.3|9326.3|9337.3|9327.3|9336|9326|8
1631893330000|2021-09-17 15:42:10|9336.5|9326.5|9341.8|9331.8|9341.8|9331.8|9336|9326|11
1631893340000|2021-09-17 15:42:20|9342|9332|9340|9330|9342|9332|9340|9330|13
1631893350000|2021-09-17 15:42:30|9340.3|9330.3|9340|9330|9341.3|9331.3|9340|9330|5
1631893360000|2021-09-17 15:42:40|9342.6|9332.6|9342.8|9332.8|9342.8|9332.8|9341.9|9331.9|8
1631893370000|2021-09-17 15:42:50|9342.5|9332.5|9342.8|9332.8|9343.3|9333.3|9342.5|9332.5|7
1631893380000|2021-09-17 15:43:00|9343|9333|9342|9332|9343|9333|9342|9332|11
1631893390000|2021-09-17 15:43:10|9342.3|9332.3|9342.3|9332.3|9342.5|9332.5|9342|9332|7
1631893400000|2021-09-17 15:43:20|9342|9332|9339|9329|9342|9332|9339|9329|11
1631893410000|2021-09-17 15:43:30|9338.5|9328.5|9339|9329|9339|9329|9338.3|9328.3|5
1631893420000|2021-09-17 15:43:40|9338.8|9328.8|9337.5|9327.5|9338.8|9328.8|9337.5|9327.5|5
1631893430000|2021-09-17 15:43:50|9337.3|9327.3|9339.8|9329.8|9340|9330|9334.5|9324.5|9
1631893440000|2021-09-17 15:44:00|9338.5|9328.5|9335.1|9325.1|9338.8|9328.8|9335.1|9325.1|10
1631893450000|2021-09-17 15:44:10|9333.9|9323.9|9333.9|9323.9|9334|9324|9333.8|9323.8|6
1631893460000|2021-09-17 15:44:20|9333.6|9323.6|9333.8|9323.8|9333.8|9323.8|9333.5|9323.5|3
1631893470000|2021-09-17 15:44:30|9333.5|9323.5|9332.5|9322.5|9333.5|9323.5|9332.5|9322.5|5
1631893480000|2021-09-17 15:44:40|9332.8|9322.8|9334|9324|9334|9324|9332.8|9322.8|3
1631893490000|2021-09-17 15:44:50|9333.8|9323.8|9333|9323|9333.8|9323.8|9332.8|9322.8|4
1631893500000|2021-09-17 15:45:00|9332|9322|9330|9320|9332.3|9322.3|9330|9320|8
1631893510000|2021-09-17 15:45:10|9329.5|9319.5|9325.3|9315.3|9329.5|9319.5|9324.8|9314.8|13
1631893520000|2021-09-17 15:45:20|9325|9315|9320.5|9310.5|9325|9315|9319.8|9309.8|11
1631893530000|2021-09-17 15:45:30|9319|9309|9319.8|9309.8|9320|9310|9318.3|9308.3|9
1631893540000|2021-09-17 15:45:40|9320|9310|9320.3|9310.3|9320.3|9310.3|9318|9308|8
1631893550000|2021-09-17 15:45:50|9320.5|9310.5|9316.8|9306.8|9320.5|9310.5|9316.8|9306.8|9
1631893560000|2021-09-17 15:46:00|9317|9307|9318.8|9308.8|9320.3|9310.3|9317|9307|10
1631893570000|2021-09-17 15:46:10|9319|9309|9320.3|9310.3|9320.5|9310.5|9318.8|9308.8|11
1631893580000|2021-09-17 15:46:20|9320.8|9310.8|9319.5|9309.5|9321|9311|9319.5|9309.5|5
1631893590000|2021-09-17 15:46:30|9319.8|9309.8|9317|9307|9320|9310|9317|9307|8
1631893600000|2021-09-17 15:46:40|9317.3|9307.3|9315.5|9305.5|9317.5|9307.5|9315.5|9305.5|7
1631893610000|2021-09-17 15:46:50|9316|9306|9317.3|9307.3|9319|9309|9316|9306|8
1631893620000|2021-09-17 15:47:00|9317.5|9307.5|9315.3|9305.3|9317.5|9307.5|9314.8|9304.8|5
1631893630000|2021-09-17 15:47:10|9315.5|9305.5|9317.3|9307.3|9317.3|9307.3|9315.5|9305.5|7
1631893640000|2021-09-17 15:47:20|9317.5|9307.5|9315.3|9305.3|9317.5|9307.5|9315.3|9305.3|8
1631893650000|2021-09-17 15:47:30|9315.5|9305.5|9313.8|9303.8|9315.5|9305.5|9313.3|9303.3|7
1631893660000|2021-09-17 15:47:40|9313.3|9303.3|9317.8|9307.8|9317.8|9307.8|9313.3|9303.3|9
1631893670000|2021-09-17 15:47:50|9318|9308|9318.3|9308.3|9318.5|9308.5|9317.8|9307.8|11
1631893680000|2021-09-17 15:48:00|9318|9308|9317.8|9307.8|9318.5|9308.5|9317.5|9307.5|6
1631893690000|2021-09-17 15:48:10|9317.5|9307.5|9317.8|9307.8|9318|9308|9316.8|9306.8|5
1631893700000|2021-09-17 15:48:20|9318.3|9308.3|9316|9306|9318.3|9308.3|9316|9306|5
1631893710000|2021-09-17 15:48:30|9316.3|9306.3|9316.8|9306.8|9317.5|9307.5|9316.3|9306.3|9
1631893720000|2021-09-17 15:48:40|9317|9307|9312.8|9302.8|9317|9307|9312.8|9302.8|9
1631893730000|2021-09-17 15:48:50|9313|9303|9315.8|9305.8|9316.3|9306.3|9313|9303|14
1631893740000|2021-09-17 15:49:00|9316|9306|9316|9306|9317.8|9307.8|9316|9306|7
1631893750000|2021-09-17 15:49:10|9316.3|9306.3|9315|9305|9316.8|9306.8|9314.8|9304.8|9
1631893760000|2021-09-17 15:49:20|9315.3|9305.3|9315.8|9305.8|9315.8|9305.8|9314.3|9304.3|9
1631893770000|2021-09-17 15:49:30|9316|9306|9316|9306|9316.3|9306.3|9316|9306|5
1631893780000|2021-09-17 15:49:40|9316.3|9306.3|9313.5|9303.5|9316.3|9306.3|9313.5|9303.5|13
1631893790000|2021-09-17 15:49:50|9313.8|9303.8|9316.5|9306.5|9316.5|9306.5|9313|9303|13
1631893800000|2021-09-17 15:50:00|9317|9307|9317.8|9307.8|9317.8|9307.8|9316.8|9306.8|7
1631893810000|2021-09-17 15:50:10|9317.5|9307.5|9315.8|9305.8|9317.8|9307.8|9315.5|9305.5|9
1631893820000|2021-09-17 15:50:20|9315.5|9305.5|9315.5|9305.5|9315.8|9305.8|9315.5|9305.5|3
1631893830000|2021-09-17 15:50:30|9315.8|9305.8|9317.3|9307.3|9317.3|9307.3|9315.8|9305.8|7
1631893840000|2021-09-17 15:50:40|9317.5|9307.5|9316|9306|9317.5|9307.5|9315.8|9305.8|8
1631893850000|2021-09-17 15:50:50|9315.5|9305.5|9313.5|9303.5|9315.5|9305.5|9313.5|9303.5|5
1631893860000|2021-09-17 15:51:00|9313.8|9303.8|9313.8|9303.8|9314|9304|9313.3|9303.3|7
1631893870000|2021-09-17 15:51:10|9314|9304|9314|9304|9314.3|9304.3|9314|9304|3
1631893880000|2021-09-17 15:51:20|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|1
1631893890000|2021-09-17 15:51:30|9314.5|9304.5|9316.8|9306.8|9316.8|9306.8|9314.5|9304.5|5
1631893900000|2021-09-17 15:51:40|9319|9309|9321.6|9311.6|9321.6|9311.6|9318.8|9308.8|8
1631893910000|2021-09-17 15:51:50|9321.9|9311.9|9322.5|9312.5|9322.5|9312.5|9321.9|9311.9|10
1631893920000|2021-09-17 15:52:00|9322.3|9312.3|9322.5|9312.5|9322.8|9312.8|9322.3|9312.3|9
1631893930000|2021-09-17 15:52:10|9323|9313|9323.8|9313.8|9323.8|9313.8|9323|9313|2
1631893940000|2021-09-17 15:52:20|9323.5|9313.5|9322.3|9312.3|9324|9314|9322.3|9312.3|5
1631893950000|2021-09-17 15:52:30|9322|9312|9322.3|9312.3|9322.5|9312.5|9322|9312|4
1631893960000|2021-09-17 15:52:40|9322.5|9312.5|9319.3|9309.3|9322.5|9312.5|9319|9309|6
1631893970000|2021-09-17 15:52:50|9318.8|9308.8|9319|9309|9319.8|9309.8|9318.8|9308.8|6
1631893980000|2021-09-17 15:53:00|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|1
1631893990000|2021-09-17 15:53:10|9319|9309|9321.5|9311.5|9321.8|9311.8|9318.8|9308.8|6
1631894000000|2021-09-17 15:53:20|9321.3|9311.3|9321.8|9311.8|9321.8|9311.8|9321.3|9311.3|5
1631894010000|2021-09-17 15:53:30|9321.3|9311.3|9321.8|9311.8|9321.8|9311.8|9320.8|9310.8|6
1631894020000|2021-09-17 15:53:40|9321|9311|9321.3|9311.3|9321.8|9311.8|9320.8|9310.8|13
1631894030000|2021-09-17 15:53:50|9321.5|9311.5|9322.8|9312.8|9322.8|9312.8|9321.3|9311.3|14
1631894040000|2021-09-17 15:54:00|9322.5|9312.5|9322|9312|9322.5|9312.5|9322|9312|4
1631894050000|2021-09-17 15:54:10|9321.8|9311.8|9322|9312|9322|9312|9321.8|9311.8|4
1631894060000|2021-09-17 15:54:20|9322.3|9312.3|9321.5|9311.5|9322.5|9312.5|9321.3|9311.3|6
1631894070000|2021-09-17 15:54:30|9321.8|9311.8|9322.8|9312.8|9322.8|9312.8|9321.8|9311.8|5
1631894080000|2021-09-17 15:54:40|9323|9313|9323.3|9313.3|9323.3|9313.3|9323|9313|2
1631894090000|2021-09-17 15:54:50|9322.8|9312.8|9325|9315|9325|9315|9322.8|9312.8|3
1631894100000|2021-09-17 15:55:00|9326.3|9316.3|9326.8|9316.8|9326.8|9316.8|9326.3|9316.3|3
1631894110000|2021-09-17 15:55:10|9327|9317|9327.3|9317.3|9327.3|9317.3|9327|9317|2
1631894130000|2021-09-17 15:55:30|9328.5|9318.5|9332.5|9322.5|9332.8|9322.8|9328.5|9318.5|12
1631894140000|2021-09-17 15:55:40|9332.8|9322.8|9332.5|9322.5|9332.8|9322.8|9332.5|9322.5|4
1631894150000|2021-09-17 15:55:50|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.5|9322.5|3
1631894160000|2021-09-17 15:56:00|9333|9323|9330.8|9320.8|9333.3|9323.3|9330.8|9320.8|4
1631894170000|2021-09-17 15:56:10|9331.3|9321.3|9330.8|9320.8|9331.3|9321.3|9330.5|9320.5|4
1631894180000|2021-09-17 15:56:20|9330|9320|9330|9320|9330|9320|9330|9320|1
1631894200000|2021-09-17 15:56:40|9331.4|9321.4|9333|9323|9333|9323|9331.4|9321.4|4
1631894210000|2021-09-17 15:56:50|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9333|9323|3
1631894220000|2021-09-17 15:57:00|9333|9323|9333.3|9323.3|9333.3|9323.3|9333|9323|2
1631894240000|2021-09-17 15:57:20|9333.8|9323.8|9335.1|9325.1|9335.1|9325.1|9333.8|9323.8|3
1631894250000|2021-09-17 15:57:30|9335|9325|9331|9321|9335|9325|9331|9321|7
1631894260000|2021-09-17 15:57:40|9330.8|9320.8|9330.5|9320.5|9331.3|9321.3|9330.5|9320.5|7
1631894270000|2021-09-17 15:57:50|9330.8|9320.8|9330.5|9320.5|9330.8|9320.8|9330.5|9320.5|8
1631894280000|2021-09-17 15:58:00|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|9330.5|9320.5|3
1631894290000|2021-09-17 15:58:10|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1631894310000|2021-09-17 15:58:30|9331.5|9321.5|9332|9322|9332.3|9322.3|9331.5|9321.5|5
1631894330000|2021-09-17 15:58:50|9331.8|9321.8|9332|9322|9332.8|9322.8|9331.8|9321.8|4
1631894340000|2021-09-17 15:59:00|9331.8|9321.8|9332.5|9322.5|9333|9323|9331.8|9321.8|8
1631894350000|2021-09-17 15:59:10|9332.3|9322.3|9331.3|9321.3|9332.3|9322.3|9331.3|9321.3|2
1631894370000|2021-09-17 15:59:30|9331.5|9321.5|9332|9322|9332|9322|9331.5|9321.5|3
1631894380000|2021-09-17 15:59:40|9331.8|9321.8|9331.3|9321.3|9332|9322|9331.3|9321.3|3
1631894390000|2021-09-17 15:59:50|9332|9322|9331|9321|9332.3|9322.3|9331|9321|7
1631894400000|2021-09-17 16:00:00|9331.3|9321.3|9332.3|9322.3|9332.3|9322.3|9331|9321|9
1631894410000|2021-09-17 16:00:10|9332|9322|9330.8|9320.8|9332|9322|9330.8|9320.8|6
1631894420000|2021-09-17 16:00:20|9331|9321|9329.5|9319.5|9331|9321|9329.5|9319.5|3
1631894430000|2021-09-17 16:00:30|9329.3|9319.3|9328|9318|9329.3|9319.3|9328|9318|4
1631894440000|2021-09-17 16:00:40|9326.8|9316.8|9328.8|9318.8|9328.8|9318.8|9326.8|9316.8|5
1631894450000|2021-09-17 16:00:50|9328.5|9318.5|9328|9318|9328.5|9318.5|9328|9318|2
1631894460000|2021-09-17 16:01:00|9328.3|9318.3|9324.5|9314.5|9328.5|9318.5|9324.5|9314.5|7
1631894470000|2021-09-17 16:01:10|9324|9314|9326|9316|9326.3|9316.3|9324|9314|6
1631894480000|2021-09-17 16:01:20|9326.3|9316.3|9328.5|9318.5|9328.8|9318.8|9326.3|9316.3|5
1631894490000|2021-09-17 16:01:30|9328.3|9318.3|9330.8|9320.8|9330.8|9320.8|9328.3|9318.3|11
1631894500000|2021-09-17 16:01:40|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9330.8|9320.8|6
1631894510000|2021-09-17 16:01:50|9331|9321|9331|9321|9331|9321|9330.5|9320.5|5
1631894520000|2021-09-17 16:02:00|9331.3|9321.3|9325.3|9315.3|9331.3|9321.3|9325.3|9315.3|18
1631894530000|2021-09-17 16:02:10|9325.4|9315.4|9323.8|9313.8|9325.4|9315.4|9323.8|9313.8|5
1631894540000|2021-09-17 16:02:20|9324|9314|9324.3|9314.3|9324.8|9314.8|9323.8|9313.8|11
1631894550000|2021-09-17 16:02:30|9324.5|9314.5|9324.3|9314.3|9324.5|9314.5|9324.3|9314.3|2
1631894560000|2021-09-17 16:02:40|9324.5|9314.5|9325.3|9315.3|9326.8|9316.8|9324.5|9314.5|8
1631894570000|2021-09-17 16:02:50|9325|9315|9325.3|9315.3|9325.3|9315.3|9324.8|9314.8|4
1631894580000|2021-09-17 16:03:00|9325|9315|9324.8|9314.8|9326|9316|9324.8|9314.8|11
1631894590000|2021-09-17 16:03:10|9325|9315|9324.8|9314.8|9325|9315|9324.8|9314.8|6
1631894600000|2021-09-17 16:03:20|9325|9315|9323.8|9313.8|9325|9315|9323.8|9313.8|7
1631894630000|2021-09-17 16:03:50|9323.5|9313.5|9323.3|9313.3|9323.5|9313.5|9323.3|9313.3|4
1631894700000|2021-09-17 16:05:00|9322.3|9312.3|9319|9309|9322.3|9312.3|9319|9309|7
1631894710000|2021-09-17 16:05:10|9318|9308|9319|9309|9319|9309|9318|9308|4
1631894750000|2021-09-17 16:05:50|9319.3|9309.3|9318.4|9308.4|9319.3|9309.3|9318.4|9308.4|2
1631894760000|2021-09-17 16:06:00|9318.9|9308.9|9319.5|9309.5|9319.9|9309.9|9318.9|9308.9|8
1631894800000|2021-09-17 16:06:40|9319.3|9309.3|9316.8|9306.8|9319.3|9309.3|9316.8|9306.8|3
1631894810000|2021-09-17 16:06:50|9316.5|9306.5|9316|9306|9316.5|9306.5|9316|9306|3
1631894820000|2021-09-17 16:07:00|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|1
1631894840000|2021-09-17 16:07:20|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|1
1631894850000|2021-09-17 16:07:30|9316|9306|9316|9306|9316|9306|9316|9306|1
1631894860000|2021-09-17 16:07:40|9315.8|9305.8|9314.5|9304.5|9315.8|9305.8|9314.5|9304.5|4
1631894870000|2021-09-17 16:07:50|9314|9304|9314|9304|9314|9304|9313.8|9303.8|3
1631894880000|2021-09-17 16:08:00|9313.5|9303.5|9313.3|9303.3|9313.5|9303.5|9313.3|9303.3|2
1631894890000|2021-09-17 16:08:10|9313.5|9303.5|9314|9304|9314|9304|9313.5|9303.5|2
1631894900000|2021-09-17 16:08:20|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|1
1631894910000|2021-09-17 16:08:30|9314.5|9304.5|9314.3|9304.3|9314.5|9304.5|9314|9304|4
1631894920000|2021-09-17 16:08:40|9314|9304|9314.5|9304.5|9314.5|9304.5|9314|9304|3
1631894930000|2021-09-17 16:08:50|9315|9305|9316|9306|9316|9306|9315|9305|3
1631894940000|2021-09-17 16:09:00|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|1
1631894980000|2021-09-17 16:09:40|9316.5|9306.5|9316.8|9306.8|9317|9307|9316.5|9306.5|5
1631894990000|2021-09-17 16:09:50|9317|9307|9317|9307|9317|9307|9317|9307|1
1631895000000|2021-09-17 16:10:00|9316.3|9306.3|9316.5|9306.5|9316.5|9306.5|9315.5|9305.5|4
1631895010000|2021-09-17 16:10:10|9317.5|9307.5|9317.3|9307.3|9317.5|9307.5|9317.3|9307.3|2
1631895020000|2021-09-17 16:10:20|9317|9307|9317|9307|9317|9307|9317|9307|1
1631895030000|2021-09-17 16:10:30|9318.8|9308.8|9319.8|9309.8|9320.5|9310.5|9318.8|9308.8|9
1631895040000|2021-09-17 16:10:40|9320|9310|9319.5|9309.5|9320.3|9310.3|9319.5|9309.5|4
1631895050000|2021-09-17 16:10:50|9319.8|9309.8|9319.3|9309.3|9320.3|9310.3|9319.3|9309.3|7
1631895060000|2021-09-17 16:11:00|9319|9309|9319.3|9309.3|9319.3|9309.3|9319|9309|2
1631895070000|2021-09-17 16:11:10|9319|9309|9319.5|9309.5|9319.8|9309.8|9318.8|9308.8|7
1631895080000|2021-09-17 16:11:20|9319.8|9309.8|9320|9310|9320|9310|9319.8|9309.8|2
1631895090000|2021-09-17 16:11:30|9319.8|9309.8|9320|9310|9320|9310|9319.5|9309.5|4
1631895100000|2021-09-17 16:11:40|9320.3|9310.3|9319.8|9309.8|9320.3|9310.3|9319.8|9309.8|3
1631895110000|2021-09-17 16:11:50|9319.3|9309.3|9318.8|9308.8|9319.3|9309.3|9318.8|9308.8|3
1631895120000|2021-09-17 16:12:00|9319|9309|9319.5|9309.5|9319.5|9309.5|9319|9309|3
1631895130000|2021-09-17 16:12:10|9319.8|9309.8|9319.5|9309.5|9319.8|9309.8|9319.5|9309.5|2
1631895150000|2021-09-17 16:12:30|9319.8|9309.8|9322.3|9312.3|9322.3|9312.3|9319.8|9309.8|4
1631895160000|2021-09-17 16:12:40|9321.8|9311.8|9321.5|9311.5|9321.8|9311.8|9321.3|9311.3|5
1631895170000|2021-09-17 16:12:50|9321.3|9311.3|9323.5|9313.5|9323.5|9313.5|9321.3|9311.3|5
1631895180000|2021-09-17 16:13:00|9324|9314|9322.8|9312.8|9324|9314|9322.5|9312.5|5
1631895200000|2021-09-17 16:13:20|9323.5|9313.5|9323.5|9313.5|9323.5|9313.5|9323.5|9313.5|1
1631895210000|2021-09-17 16:13:30|9322.5|9312.5|9323.8|9313.8|9323.8|9313.8|9322.5|9312.5|3
1631895220000|2021-09-17 16:13:40|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|1
1631895230000|2021-09-17 16:13:50|9323.5|9313.5|9324.5|9314.5|9324.5|9314.5|9323.5|9313.5|5
1631895240000|2021-09-17 16:14:00|9324.8|9314.8|9325.5|9315.5|9325.5|9315.5|9324.8|9314.8|4
1631895250000|2021-09-17 16:14:10|9326.5|9316.5|9326.3|9316.3|9326.5|9316.5|9326|9316|4
1631895260000|2021-09-17 16:14:20|9326|9316|9326.5|9316.5|9326.5|9316.5|9326|9316|9
1631895270000|2021-09-17 16:14:30|9326.3|9316.3|9326.5|9316.5|9326.5|9316.5|9326.3|9316.3|4
1631895280000|2021-09-17 16:14:40|9326.3|9316.3|9326|9316|9326.3|9316.3|9326|9316|4
1631895290000|2021-09-17 16:14:50|9325.8|9315.8|9326|9316|9326|9316|9325.3|9315.3|6
1631895300000|2021-09-17 16:15:00|9326.3|9316.3|9326|9316|9326.3|9316.3|9326|9316|2
1631895310000|2021-09-17 16:15:10|9326.3|9316.3|9326|9316|9326.3|9316.3|9326|9316|2
1631895320000|2021-09-17 16:15:20|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|1
1631895330000|2021-09-17 16:15:30|9326.5|9316.5|9326.5|9316.5|9326.8|9316.8|9326.5|9316.5|3
1631895340000|2021-09-17 16:15:40|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|1
1631895350000|2021-09-17 16:15:50|9326|9316|9325.8|9315.8|9326|9316|9325.8|9315.8|2
1631895360000|2021-09-17 16:16:00|9326|9316|9326|9316|9326|9316|9325.5|9315.5|3
1631895370000|2021-09-17 16:16:10|9325.5|9315.5|9324.5|9314.5|9325.5|9315.5|9324.5|9314.5|2
1631895380000|2021-09-17 16:16:20|9324|9314|9322.5|9312.5|9324|9314|9322.5|9312.5|4
1631895390000|2021-09-17 16:16:30|9322.3|9312.3|9321.8|9311.8|9322.5|9312.5|9321.8|9311.8|3
1631895400000|2021-09-17 16:16:40|9321.5|9311.5|9321.8|9311.8|9321.8|9311.8|9321.3|9311.3|3
1631895410000|2021-09-17 16:16:50|9321.5|9311.5|9321.3|9311.3|9321.5|9311.5|9321|9311|6
1631895420000|2021-09-17 16:17:00|9321.5|9311.5|9321.5|9311.5|9321.8|9311.8|9321.5|9311.5|5
1631895430000|2021-09-17 16:17:10|9321.3|9311.3|9318.5|9308.5|9321.3|9311.3|9318.5|9308.5|8
1631895440000|2021-09-17 16:17:20|9318.8|9308.8|9320|9310|9320|9310|9318.8|9308.8|6
1631895450000|2021-09-17 16:17:30|9320.3|9310.3|9319.5|9309.5|9320.3|9310.3|9319.5|9309.5|5
1631895460000|2021-09-17 16:17:40|9319.8|9309.8|9320|9310|9320.5|9310.5|9319.8|9309.8|6
1631895470000|2021-09-17 16:17:50|9320.3|9310.3|9319.5|9309.5|9320.3|9310.3|9319.5|9309.5|8
1631895480000|2021-09-17 16:18:00|9319.3|9309.3|9319.8|9309.8|9319.8|9309.8|9319.3|9309.3|3
1631895490000|2021-09-17 16:18:10|9320|9310|9319.5|9309.5|9320|9310|9319.5|9309.5|5
1631895500000|2021-09-17 16:18:20|9319.3|9309.3|9320|9310|9320|9310|9319.3|9309.3|4
1631895510000|2021-09-17 16:18:30|9320.3|9310.3|9320.3|9310.3|9320.5|9310.5|9320.3|9310.3|3
1631895520000|2021-09-17 16:18:40|9320.5|9310.5|9321.3|9311.3|9321.5|9311.5|9320.3|9310.3|8
1631895530000|2021-09-17 16:18:50|9320.8|9310.8|9321|9311|9321.3|9311.3|9320.8|9310.8|4
1631895540000|2021-09-17 16:19:00|9321.3|9311.3|9322.8|9312.8|9322.8|9312.8|9321|9311|8
1631895550000|2021-09-17 16:19:10|9322.5|9312.5|9322.8|9312.8|9322.8|9312.8|9322.5|9312.5|2
1631895560000|2021-09-17 16:19:20|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|1
1631895570000|2021-09-17 16:19:30|9322|9312|9320.8|9310.8|9322|9312|9320.8|9310.8|3
1631895580000|2021-09-17 16:19:40|9320.5|9310.5|9320|9310|9320.5|9310.5|9319.5|9309.5|7
1631895590000|2021-09-17 16:19:50|9319.8|9309.8|9319.8|9309.8|9320|9310|9319.8|9309.8|7
1631895600000|2021-09-17 16:20:00|9319.3|9309.3|9318.3|9308.3|9319.3|9309.3|9318.3|9308.3|4
1631895610000|2021-09-17 16:20:10|9318|9308|9318.8|9308.8|9318.8|9308.8|9318|9308|3
1631895620000|2021-09-17 16:20:20|9319|9309|9319|9309|9319|9309|9319|9309|1
1631895640000|2021-09-17 16:20:40|9319.8|9309.8|9319.8|9309.8|9320|9310|9319.8|9309.8|3
1631895650000|2021-09-17 16:20:50|9320|9310|9321|9311|9321|9311|9319.8|9309.8|13
1631895660000|2021-09-17 16:21:00|9321.3|9311.3|9321|9311|9321.8|9311.8|9320.8|9310.8|6
1631895670000|2021-09-17 16:21:10|9320.8|9310.8|9319.5|9309.5|9321|9311|9319.5|9309.5|7
1631895680000|2021-09-17 16:21:20|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9319|9309|3
1631895690000|2021-09-17 16:21:30|9319.5|9309.5|9318.3|9308.3|9319.5|9309.5|9318|9308|5
1631895700000|2021-09-17 16:21:40|9318.8|9308.8|9318.5|9308.5|9318.8|9308.8|9318.5|9308.5|2
1631895710000|2021-09-17 16:21:50|9318|9308|9317.3|9307.3|9318|9308|9317.3|9307.3|3
1631895720000|2021-09-17 16:22:00|9317|9307|9317.8|9307.8|9317.8|9307.8|9317|9307|4
1631895750000|2021-09-17 16:22:30|9318|9308|9318|9308|9318|9308|9317.8|9307.8|3
1631895760000|2021-09-17 16:22:40|9317.8|9307.8|9318.3|9308.3|9318.3|9308.3|9317.8|9307.8|3
1631895770000|2021-09-17 16:22:50|9319.3|9309.3|9319.8|9309.8|9319.8|9309.8|9319.3|9309.3|3
1631895780000|2021-09-17 16:23:00|9320|9310|9321|9311|9321|9311|9319.8|9309.8|10
1631895790000|2021-09-17 16:23:10|9320.8|9310.8|9321.3|9311.3|9321.3|9311.3|9320.5|9310.5|5
1631895800000|2021-09-17 16:23:20|9321|9311|9321|9311|9321|9311|9320.8|9310.8|5
1631895810000|2021-09-17 16:23:30|9321.3|9311.3|9322.3|9312.3|9322.5|9312.5|9321.3|9311.3|4
1631895830000|2021-09-17 16:23:50|9322|9312|9322.3|9312.3|9322.3|9312.3|9321.8|9311.8|4
1631895840000|2021-09-17 16:24:00|9322.5|9312.5|9322.8|9312.8|9322.8|9312.8|9322.5|9312.5|2
1631895850000|2021-09-17 16:24:10|9323|9313|9323.5|9313.5|9323.5|9313.5|9323|9313|3
1631895860000|2021-09-17 16:24:20|9323.3|9313.3|9325|9315|9325|9315|9323.3|9313.3|4
1631895870000|2021-09-17 16:24:30|9325.3|9315.3|9327|9317|9327|9317|9325.3|9315.3|5
1631895880000|2021-09-17 16:24:40|9326.8|9316.8|9328.5|9318.5|9328.5|9318.5|9326.8|9316.8|6
1631895890000|2021-09-17 16:24:50|9328.3|9318.3|9326.3|9316.3|9328.3|9318.3|9326|9316|7
1631895900000|2021-09-17 16:25:00|9326.8|9316.8|9322.4|9312.4|9326.8|9316.8|9322.4|9312.4|8
1631895910000|2021-09-17 16:25:10|9322.1|9312.1|9321.5|9311.5|9322.1|9312.1|9319.5|9309.5|11
1631895920000|2021-09-17 16:25:20|9321.3|9311.3|9321.3|9311.3|9321.5|9311.5|9321.3|9311.3|7
1631895930000|2021-09-17 16:25:30|9321.5|9311.5|9321.3|9311.3|9321.5|9311.5|9320.5|9310.5|10
1631895940000|2021-09-17 16:25:40|9321.5|9311.5|9321|9311|9321.8|9311.8|9321|9311|10
1631895950000|2021-09-17 16:25:50|9321.5|9311.5|9319.5|9309.5|9321.5|9311.5|9319.5|9309.5|7
1631895970000|2021-09-17 16:26:10|9319.3|9309.3|9318.5|9308.5|9319.3|9309.3|9318.5|9308.5|2
1631895990000|2021-09-17 16:26:30|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|1
1631896040000|2021-09-17 16:27:20|9318.5|9308.5|9318|9308|9318.5|9308.5|9318|9308|2
1631896050000|2021-09-17 16:27:30|9318.3|9308.3|9318.5|9308.5|9318.5|9308.5|9318.3|9308.3|2
1631896060000|2021-09-17 16:27:40|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|1
1631896080000|2021-09-17 16:28:00|9319.5|9309.5|9318.8|9308.8|9319.5|9309.5|9318.8|9308.8|2
1631896090000|2021-09-17 16:28:10|9319.3|9309.3|9319|9309|9319.3|9309.3|9319|9309|2
1631896100000|2021-09-17 16:28:20|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|1
1631896110000|2021-09-17 16:28:30|9319|9309|9318|9308|9319|9309|9318|9308|3
1631896120000|2021-09-17 16:28:40|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|1
1631896130000|2021-09-17 16:28:50|9317|9307|9316.5|9306.5|9317|9307|9316.5|9306.5|2
1631896140000|2021-09-17 16:29:00|9316.8|9306.8|9316.5|9306.5|9317.3|9307.3|9316.5|9306.5|3
1631896150000|2021-09-17 16:29:10|9316.8|9306.8|9317|9307|9317|9307|9316.8|9306.8|2
1631896160000|2021-09-17 16:29:20|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|1
1631896180000|2021-09-17 16:29:40|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1631896190000|2021-09-17 16:29:50|9316.8|9306.8|9316|9306|9317.3|9307.3|9316|9306|5
1631896200000|2021-09-17 16:30:00|9316.3|9306.3|9316.3|9306.3|9316.5|9306.5|9316.3|9306.3|3
1631896210000|2021-09-17 16:30:10|9316.5|9306.5|9316.3|9306.3|9316.5|9306.5|9316|9306|6
1631896220000|2021-09-17 16:30:20|9316|9306|9315.3|9305.3|9316|9306|9315.3|9305.3|2
1631896230000|2021-09-17 16:30:30|9315.5|9305.5|9315.8|9305.8|9315.8|9305.8|9315.5|9305.5|2
1631896240000|2021-09-17 16:30:40|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|1
1631896250000|2021-09-17 16:30:50|9315|9305|9315|9305|9315|9305|9315|9305|1
1631896260000|2021-09-17 16:31:00|9314.8|9304.8|9313.8|9303.8|9314.8|9304.8|9313.8|9303.8|2
1631896270000|2021-09-17 16:31:10|9314|9304|9316.5|9306.5|9316.5|9306.5|9314|9304|5
1631896280000|2021-09-17 16:31:20|9316.4|9306.4|9315.6|9305.6|9316.5|9306.5|9315.6|9305.6|3
1631896290000|2021-09-17 16:31:30|9316|9306|9316.1|9306.1|9316.3|9306.3|9316|9306|3
1631896300000|2021-09-17 16:31:40|9316.4|9306.4|9317.3|9307.3|9317.3|9307.3|9316.4|9306.4|2
1631896320000|2021-09-17 16:32:00|9317|9307|9317|9307|9317|9307|9317|9307|1
1631896340000|2021-09-17 16:32:20|9316.5|9306.5|9317|9307|9317.3|9307.3|9316.5|9306.5|4
1631896350000|2021-09-17 16:32:30|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317|9307|3
1631896360000|2021-09-17 16:32:40|9317.5|9307.5|9318.8|9308.8|9319.3|9309.3|9317.5|9307.5|3
1631896370000|2021-09-17 16:32:50|9319|9309|9318.8|9308.8|9319.3|9309.3|9318.8|9308.8|3
1631896380000|2021-09-17 16:33:00|9318.5|9308.5|9319.3|9309.3|9319.3|9309.3|9318.5|9308.5|2
1631896450000|2021-09-17 16:34:10|9319.5|9309.5|9320.3|9310.3|9320.3|9310.3|9319.5|9309.5|3
1631896460000|2021-09-17 16:34:20|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|1
1631896470000|2021-09-17 16:34:30|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|1
1631896480000|2021-09-17 16:34:40|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1631896490000|2021-09-17 16:34:50|9320|9310|9320|9310|9320|9310|9320|9310|1
1631896500000|2021-09-17 16:35:00|9319.8|9309.8|9320.3|9310.3|9320.3|9310.3|9319.8|9309.8|2
1631896510000|2021-09-17 16:35:10|9320.5|9310.5|9320.5|9310.5|9320.8|9310.8|9320.5|9310.5|7
1631896520000|2021-09-17 16:35:20|9320.8|9310.8|9320.5|9310.5|9320.8|9310.8|9320.5|9310.5|2
1631896530000|2021-09-17 16:35:30|9320.8|9310.8|9320.5|9310.5|9320.8|9310.8|9320|9310|6
1631896540000|2021-09-17 16:35:40|9320.3|9310.3|9320.3|9310.3|9320.5|9310.5|9320.3|9310.3|3
1631896550000|2021-09-17 16:35:50|9320.5|9310.5|9320.3|9310.3|9320.5|9310.5|9320.3|9310.3|2
1631896560000|2021-09-17 16:36:00|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|1
1631896580000|2021-09-17 16:36:20|9320.8|9310.8|9322.8|9312.8|9322.8|9312.8|9320.8|9310.8|6
1631896610000|2021-09-17 16:36:50|9323|9313|9322|9312|9323.3|9313.3|9322|9312|4
1631896630000|2021-09-17 16:37:10|9321.8|9311.8|9321.3|9311.3|9321.8|9311.8|9321.3|9311.3|2
1631896640000|2021-09-17 16:37:20|9321.5|9311.5|9320.5|9310.5|9321.5|9311.5|9320.5|9310.5|4
1631896650000|2021-09-17 16:37:30|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1631896710000|2021-09-17 16:38:30|9319.5|9309.5|9319.8|9309.8|9319.8|9309.8|9319.5|9309.5|2
1631896720000|2021-09-17 16:38:40|9320|9310|9320|9310|9320|9310|9320|9310|1
1631896730000|2021-09-17 16:38:50|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1631896740000|2021-09-17 16:39:00|9320|9310|9320.5|9310.5|9321|9311|9320|9310|6
1631896750000|2021-09-17 16:39:10|9320.8|9310.8|9321|9311|9321.3|9311.3|9320.5|9310.5|4
1631896760000|2021-09-17 16:39:20|9320.8|9310.8|9320.8|9310.8|9321|9311|9320.8|9310.8|3
1631896770000|2021-09-17 16:39:30|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|1
1631896790000|2021-09-17 16:39:50|9321|9311|9322.8|9312.8|9322.8|9312.8|9321|9311|7
1631896800000|2021-09-17 16:40:00|9322.5|9312.5|9322|9312|9322.8|9312.8|9322|9312|5
1631896810000|2021-09-17 16:40:10|9321.5|9311.5|9321.3|9311.3|9321.5|9311.5|9321.3|9311.3|6
1631896820000|2021-09-17 16:40:20|9321.5|9311.5|9320.5|9310.5|9321.5|9311.5|9320.5|9310.5|9
1631896830000|2021-09-17 16:40:30|9319.8|9309.8|9319.3|9309.3|9319.8|9309.8|9319.3|9309.3|2
1631896840000|2021-09-17 16:40:40|9319|9309|9319|9309|9319|9309|9318.8|9308.8|3
1631896850000|2021-09-17 16:40:50|9319.3|9309.3|9319.5|9309.5|9319.5|9309.5|9319.3|9309.3|2
1631896860000|2021-09-17 16:41:00|9319|9309|9317.8|9307.8|9319|9309|9317.8|9307.8|8
1631896870000|2021-09-17 16:41:10|9317|9307|9318|9308|9318|9308|9317|9307|3
1631896880000|2021-09-17 16:41:20|9317.5|9307.5|9317|9307|9317.5|9307.5|9317|9307|4
1631896900000|2021-09-17 16:41:40|9316.3|9306.3|9312.8|9302.8|9316.3|9306.3|9312.3|9302.3|5
1631896910000|2021-09-17 16:41:50|9313.3|9303.3|9311.6|9301.6|9313.5|9303.5|9311.3|9301.3|6
1631896920000|2021-09-17 16:42:00|9311.3|9301.3|9311.3|9301.3|9311.3|9301.3|9311.3|9301.3|1
1631896930000|2021-09-17 16:42:10|9311|9301|9311.3|9301.3|9311.3|9301.3|9311|9301|2
1631896950000|2021-09-17 16:42:30|9311|9301|9310.8|9300.8|9311.3|9301.3|9310.8|9300.8|6
1631896960000|2021-09-17 16:42:40|9311|9301|9311|9301|9311.3|9301.3|9311|9301|3
1631896970000|2021-09-17 16:42:50|9310.8|9300.8|9309.8|9299.8|9311|9301|9309.8|9299.8|7
1631896990000|2021-09-17 16:43:10|9309.5|9299.5|9307.5|9297.5|9309.5|9299.5|9307.3|9297.3|5
1631897000000|2021-09-17 16:43:20|9307.3|9297.3|9308.5|9298.5|9308.5|9298.5|9307.3|9297.3|3
1631897040000|2021-09-17 16:44:00|9308.8|9298.8|9307.5|9297.5|9309|9299|9307.3|9297.3|7
1631897050000|2021-09-17 16:44:10|9307.3|9297.3|9308|9298|9308|9298|9307.3|9297.3|4
1631897060000|2021-09-17 16:44:20|9307.8|9297.8|9307.3|9297.3|9308|9298|9307|9297|6
1631897070000|2021-09-17 16:44:30|9306.8|9296.8|9299|9289|9306.8|9296.8|9299|9289|6
1631897080000|2021-09-17 16:44:40|9298|9288|9294|9284|9298|9288|9294|9284|5
1631897090000|2021-09-17 16:44:50|9293|9283|9293|9283|9293.5|9283.5|9293|9283|3
1631897100000|2021-09-17 16:45:00|9293.3|9283.3|9297.3|9287.3|9297.5|9287.5|9293.3|9283.3|7
1631897110000|2021-09-17 16:45:10|9297.5|9287.5|9297.3|9287.3|9297.5|9287.5|9297|9287|4
1631897120000|2021-09-17 16:45:20|9297.5|9287.5|9297.8|9287.8|9297.8|9287.8|9297.3|9287.3|4
1631897130000|2021-09-17 16:45:30|9298.3|9288.3|9298|9288|9299|9289|9298|9288|3
1631897140000|2021-09-17 16:45:40|9297.8|9287.8|9297.8|9287.8|9297.8|9287.8|9297.5|9287.5|3
1631897150000|2021-09-17 16:45:50|9298|9288|9298.8|9288.8|9298.8|9288.8|9298|9288|2
1631897160000|2021-09-17 16:46:00|9298|9288|9294|9284|9298|9288|9294|9284|7
1631897170000|2021-09-17 16:46:10|9294.3|9284.3|9294|9284|9294.3|9284.3|9294|9284|2
1631897180000|2021-09-17 16:46:20|9293.8|9283.8|9293.3|9283.3|9293.8|9283.8|9293.3|9283.3|8
1631897200000|2021-09-17 16:46:40|9293.5|9283.5|9292|9282|9293.5|9283.5|9292|9282|8
1631897210000|2021-09-17 16:46:50|9292.3|9282.3|9292.8|9282.8|9292.8|9282.8|9292.3|9282.3|2
1631897220000|2021-09-17 16:47:00|9293|9283|9293|9283|9293|9283|9293|9283|1
1631897230000|2021-09-17 16:47:10|9292.8|9282.8|9293.5|9283.5|9293.5|9283.5|9292.8|9282.8|8
1631897250000|2021-09-17 16:47:30|9294.3|9284.3|9294.8|9284.8|9294.8|9284.8|9294.3|9284.3|2
1631897380000|2021-09-17 16:49:40|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|1
1631897390000|2021-09-17 16:49:50|9296|9286|9296|9286|9296|9286|9296|9286|1
1631897400000|2021-09-17 16:50:00|9296.3|9286.3|9299|9289|9299.3|9289.3|9296.3|9286.3|9
1631897410000|2021-09-17 16:50:10|9299.9|9289.9|9300.3|9290.3|9300.5|9290.5|9299.9|9289.9|6
1631897420000|2021-09-17 16:50:20|9300|9290|9297.3|9287.3|9300.3|9290.3|9297.3|9287.3|10
1631897430000|2021-09-17 16:50:30|9297|9287|9297.5|9287.5|9297.5|9287.5|9297|9287|4
1631897440000|2021-09-17 16:50:40|9297.3|9287.3|9294.8|9284.8|9297.5|9287.5|9294.5|9284.5|13
1631897450000|2021-09-17 16:50:50|9294.3|9284.3|9293.8|9283.8|9294.3|9284.3|9293.8|9283.8|8
1631897460000|2021-09-17 16:51:00|9293.5|9283.5|9292.5|9282.5|9293.5|9283.5|9292.5|9282.5|3
1631897470000|2021-09-17 16:51:10|9292.3|9282.3|9290.5|9280.5|9292.3|9282.3|9290.5|9280.5|4
1631897480000|2021-09-17 16:51:20|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|1
1631897510000|2021-09-17 16:51:50|9290.5|9280.5|9291.8|9281.8|9291.8|9281.8|9289|9279|12
1631897520000|2021-09-17 16:52:00|9292|9282|9292|9282|9292|9282|9292|9282|1
1631897530000|2021-09-17 16:52:10|9291.8|9281.8|9292|9282|9292|9282|9290|9280|8
1631897540000|2021-09-17 16:52:20|9291.8|9281.8|9292.3|9282.3|9292.3|9282.3|9291.8|9281.8|3
1631897550000|2021-09-17 16:52:30|9292.5|9282.5|9292.5|9282.5|9293.3|9283.3|9292.3|9282.3|12
1631897560000|2021-09-17 16:52:40|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|1
1631897570000|2021-09-17 16:52:50|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|1
1631897580000|2021-09-17 16:53:00|9292.8|9282.8|9292|9282|9292.8|9282.8|9292|9282|2
1631897600000|2021-09-17 16:53:20|9291.8|9281.8|9291.8|9281.8|9292|9282|9291.8|9281.8|9
1631897630000|2021-09-17 16:53:50|9291.5|9281.5|9290.5|9280.5|9291.5|9281.5|9290.3|9280.3|10
1631897640000|2021-09-17 16:54:00|9290.8|9280.8|9290.8|9280.8|9291.3|9281.3|9290.5|9280.5|9
1631897650000|2021-09-17 16:54:10|9291|9281|9289|9279|9291|9281|9289|9279|5
1631897660000|2021-09-17 16:54:20|9288.3|9278.3|9288.5|9278.5|9288.8|9278.8|9288.3|9278.3|5
1631897670000|2021-09-17 16:54:30|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|9288.3|9278.3|7
1631897680000|2021-09-17 16:54:40|9288.5|9278.5|9279.8|9269.8|9288.8|9278.8|9277|9267|13
1631897690000|2021-09-17 16:54:50|9279.5|9269.5|9278|9268|9279.5|9269.5|9277.5|9267.5|9
1631897700000|2021-09-17 16:55:00|9277.5|9267.5|9277.9|9267.9|9281|9271|9276.8|9266.8|15
1631897710000|2021-09-17 16:55:10|9278.1|9268.1|9277.4|9267.4|9278.1|9268.1|9277.1|9267.1|8
1631897720000|2021-09-17 16:55:20|9276.9|9266.9|9273.6|9263.6|9276.9|9266.9|9272.6|9262.6|9
1631897730000|2021-09-17 16:55:30|9274.1|9264.1|9273.1|9263.1|9275.1|9265.1|9272.6|9262.6|6
1631897740000|2021-09-17 16:55:40|9274.6|9264.6|9276.1|9266.1|9277.6|9267.6|9274.6|9264.6|11
1631897750000|2021-09-17 16:55:50|9275.9|9265.9|9276.6|9266.6|9276.6|9266.6|9275.1|9265.1|8
1631897760000|2021-09-17 16:56:00|9276.4|9266.4|9278.4|9268.4|9278.4|9268.4|9276.4|9266.4|10
1631897770000|2021-09-17 16:56:10|9277.9|9267.9|9279.4|9269.4|9279.9|9269.9|9277.9|9267.9|11
1631897780000|2021-09-17 16:56:20|9279.6|9269.6|9279.4|9269.4|9279.6|9269.6|9279.4|9269.4|8
1631897790000|2021-09-17 16:56:30|9279.6|9269.6|9279.9|9269.9|9279.9|9269.9|9279.6|9269.6|2
1631897800000|2021-09-17 16:56:40|9279.4|9269.4|9279.9|9269.9|9279.9|9269.9|9279.4|9269.4|3
1631897810000|2021-09-17 16:56:50|9280.1|9270.1|9280.9|9270.9|9281.1|9271.1|9280.1|9270.1|7
1631897820000|2021-09-17 16:57:00|9280.6|9270.6|9285.1|9275.1|9285.4|9275.4|9280.6|9270.6|15
1631897830000|2021-09-17 16:57:10|9284.1|9274.1|9284.9|9274.9|9285.1|9275.1|9284.1|9274.1|6
1631897840000|2021-09-17 16:57:20|9284.6|9274.6|9281.9|9271.9|9284.6|9274.6|9281.9|9271.9|13
1631897850000|2021-09-17 16:57:30|9282.1|9272.1|9281.9|9271.9|9282.6|9272.6|9280.9|9270.9|11
1631897860000|2021-09-17 16:57:40|9282.1|9272.1|9280.6|9270.6|9282.9|9272.9|9280.6|9270.6|9
1631897870000|2021-09-17 16:57:50|9281.4|9271.4|9279.9|9269.9|9281.4|9271.4|9279.6|9269.6|13
1631897880000|2021-09-17 16:58:00|9280.1|9270.1|9281.4|9271.4|9281.4|9271.4|9279.4|9269.4|18
1631897890000|2021-09-17 16:58:10|9281.1|9271.1|9283.6|9273.6|9283.6|9273.6|9281.1|9271.1|6
1631897900000|2021-09-17 16:58:20|9280.6|9270.6|9282.6|9272.6|9282.6|9272.6|9280.1|9270.1|9
1631897910000|2021-09-17 16:58:30|9282.4|9272.4|9284.1|9274.1|9284.6|9274.6|9282.4|9272.4|8
1631897920000|2021-09-17 16:58:40|9282.6|9272.6|9284.1|9274.1|9284.1|9274.1|9282.6|9272.6|4
1631897930000|2021-09-17 16:58:50|9284.4|9274.4|9285.1|9275.1|9285.4|9275.4|9284.1|9274.1|10
1631897940000|2021-09-17 16:59:00|9284.9|9274.9|9283.9|9273.9|9285.6|9275.6|9283.6|9273.6|19
1631897950000|2021-09-17 16:59:10|9280.6|9270.6|9283.9|9273.9|9285.1|9275.1|9280.6|9270.6|17
1631897960000|2021-09-17 16:59:20|9282.9|9272.9|9282.9|9272.9|9283.9|9273.9|9282.4|9272.4|10
1632096120000|2021-09-20 00:02:00|9273.3|9255.5|9273.3|9255.5|9273.3|9255.5|9273.3|9255.5|1
1632096190000|2021-09-20 00:03:10|9245.5|9235.5|9246|9236|9246|9236|9244.6|9234.6|6
1632096200000|2021-09-20 00:03:20|9246.3|9236.3|9246.5|9236.5|9246.5|9236.5|9246.3|9236.3|4
1632096210000|2021-09-20 00:03:30|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|1
1632096220000|2021-09-20 00:03:40|9246.5|9236.5|9246|9236|9246.5|9236.5|9245.6|9235.6|6
1632096230000|2021-09-20 00:03:50|9246.9|9236.9|9246.1|9236.1|9247.6|9237.6|9245.9|9235.9|8
1632096240000|2021-09-20 00:04:00|9246.4|9236.4|9245.9|9235.9|9246.4|9236.4|9245.9|9235.9|6
1632096250000|2021-09-20 00:04:10|9246.1|9236.1|9245.9|9235.9|9246.1|9236.1|9245.9|9235.9|2
1632096260000|2021-09-20 00:04:20|9246.1|9236.1|9246.1|9236.1|9246.1|9236.1|9246.1|9236.1|1
1632096270000|2021-09-20 00:04:30|9245.8|9235.8|9245.8|9235.8|9245.8|9235.8|9245.8|9235.8|1
1632096280000|2021-09-20 00:04:40|9246.1|9236.1|9246|9236|9246.1|9236.1|9245.9|9235.9|3
1632096290000|2021-09-20 00:04:50|9246.4|9236.4|9246.6|9236.6|9246.6|9236.6|9246.4|9236.4|2
1632096300000|2021-09-20 00:05:00|9246.1|9236.1|9247.6|9237.6|9248|9238|9246.1|9236.1|6
1632096310000|2021-09-20 00:05:10|9247.3|9237.3|9247.3|9237.3|9247.6|9237.6|9247.3|9237.3|3
1632096320000|2021-09-20 00:05:20|9247.6|9237.6|9247.6|9237.6|9247.6|9237.6|9247.6|9237.6|1
1632096330000|2021-09-20 00:05:30|9247.9|9237.9|9248|9238|9248.1|9238.1|9247.3|9237.3|5
1632096340000|2021-09-20 00:05:40|9249|9239|9248|9238|9249|9239|9248|9238|2
1632096350000|2021-09-20 00:05:50|9248.8|9238.8|9248.6|9238.6|9248.8|9238.8|9248.4|9238.4|4
1632096360000|2021-09-20 00:06:00|9248.4|9238.4|9248|9238|9248.4|9238.4|9247.9|9237.9|6
1632096370000|2021-09-20 00:06:10|9248.3|9238.3|9248.1|9238.1|9249|9239|9247.4|9237.4|8
1632096380000|2021-09-20 00:06:20|9249|9239|9247.8|9237.8|9249.8|9239.8|9247.5|9237.5|7
1632096390000|2021-09-20 00:06:30|9247.3|9237.3|9246|9236|9247.3|9237.3|9245.3|9235.3|8
1632096420000|2021-09-20 00:07:00|9245.6|9235.6|9246|9236|9246|9236|9245.6|9235.6|2
1632096430000|2021-09-20 00:07:10|9247|9237|9245.6|9235.6|9247|9237|9245.6|9235.6|2
1632096450000|2021-09-20 00:07:30|9245.9|9235.9|9245.9|9235.9|9245.9|9235.9|9245.9|9235.9|1
1632096470000|2021-09-20 00:07:50|9247|9237|9246.8|9236.8|9247|9237|9246.8|9236.8|2
1632096480000|2021-09-20 00:08:00|9247.5|9237.5|9247.1|9237.1|9247.5|9237.5|9247.1|9237.1|2
1632096490000|2021-09-20 00:08:10|9246.8|9236.8|9247.3|9237.3|9247.5|9237.5|9246.8|9236.8|10
1632096500000|2021-09-20 00:08:20|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|1
1632096520000|2021-09-20 00:08:40|9247|9237|9247|9237|9247|9237|9247|9237|1
1632096530000|2021-09-20 00:08:50|9247.9|9237.9|9249.6|9239.6|9249.6|9239.6|9247.9|9237.9|2
1632096570000|2021-09-20 00:09:30|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|1
1632096580000|2021-09-20 00:09:40|9249.8|9239.8|9250.3|9240.3|9250.3|9240.3|9249.8|9239.8|3
1632096590000|2021-09-20 00:09:50|9250|9240|9250.3|9240.3|9250.3|9240.3|9250|9240|2
1632096600000|2021-09-20 00:10:00|9250|9240|9250.8|9240.8|9251.1|9241.1|9250|9240|4
1632096610000|2021-09-20 00:10:10|9250.5|9240.5|9250.8|9240.8|9250.8|9240.8|9250.5|9240.5|6
1632096620000|2021-09-20 00:10:20|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|1
1632096630000|2021-09-20 00:10:30|9249.8|9239.8|9249.8|9239.8|9249.8|9239.8|9249.8|9239.8|1
1632096640000|2021-09-20 00:10:40|9250.3|9240.3|9251.5|9241.5|9251.5|9241.5|9249.8|9239.8|4
1632096720000|2021-09-20 00:12:00|9252|9242|9252|9242|9252|9242|9252|9242|1
1632096730000|2021-09-20 00:12:10|9252.3|9242.3|9253.5|9243.5|9253.5|9243.5|9252.3|9242.3|3
1632096740000|2021-09-20 00:12:20|9253.1|9243.1|9252.1|9242.1|9253.1|9243.1|9252.1|9242.1|5
1632096760000|2021-09-20 00:12:40|9252.4|9242.4|9252.8|9242.8|9252.8|9242.8|9252.4|9242.4|2
1632096790000|2021-09-20 00:13:10|9253.1|9243.1|9253.4|9243.4|9253.4|9243.4|9253.1|9243.1|2
1632096800000|2021-09-20 00:13:20|9253|9243|9252.8|9242.8|9253|9243|9252.4|9242.4|4
1632096840000|2021-09-20 00:14:00|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|1
1632096850000|2021-09-20 00:14:10|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|1
1632096860000|2021-09-20 00:14:20|9252.6|9242.6|9252.4|9242.4|9252.6|9242.6|9252.4|9242.4|2
1632096880000|2021-09-20 00:14:40|9252.5|9242.5|9252.8|9242.8|9252.8|9242.8|9252.5|9242.5|2
1632096890000|2021-09-20 00:14:50|9253.1|9243.1|9253.6|9243.6|9253.6|9243.6|9253.1|9243.1|3
1632096910000|2021-09-20 00:15:10|9253.9|9243.9|9255.6|9245.6|9255.6|9245.6|9253.9|9243.9|3
1632096950000|2021-09-20 00:15:50|9255.8|9245.8|9256.3|9246.3|9256.5|9246.5|9255.8|9245.8|4
1632096960000|2021-09-20 00:16:00|9256.8|9246.8|9256|9246|9256.8|9246.8|9256|9246|2
1632096970000|2021-09-20 00:16:10|9256.3|9246.3|9256.8|9246.8|9256.8|9246.8|9256|9246|7
1632096990000|2021-09-20 00:16:30|9256.4|9246.4|9256|9246|9256.4|9246.4|9256|9246|2
1632097000000|2021-09-20 00:16:40|9255.8|9245.8|9255.8|9245.8|9255.8|9245.8|9255.8|9245.8|1
1632097010000|2021-09-20 00:16:50|9255.9|9245.9|9255|9245|9255.9|9245.9|9255|9245|2
1632097020000|2021-09-20 00:17:00|9254.4|9244.4|9255.1|9245.1|9255.1|9245.1|9254.4|9244.4|2
1632097030000|2021-09-20 00:17:10|9255|9245|9255.6|9245.6|9255.6|9245.6|9255|9245|2
1632097050000|2021-09-20 00:17:30|9255.9|9245.9|9256.9|9246.9|9256.9|9246.9|9255.9|9245.9|3
1632097060000|2021-09-20 00:17:40|9258.3|9248.3|9258.6|9248.6|9260.3|9250.3|9257.6|9247.6|6
1632097070000|2021-09-20 00:17:50|9259|9249|9259|9249|9259|9249|9259|9249|1
1632097090000|2021-09-20 00:18:10|9259.3|9249.3|9260.1|9250.1|9260.1|9250.1|9259.3|9249.3|2
1632097100000|2021-09-20 00:18:20|9259.9|9249.9|9259.6|9249.6|9259.9|9249.9|9259.6|9249.6|2
1632097120000|2021-09-20 00:18:40|9259.1|9249.1|9259.5|9249.5|9259.5|9249.5|9259.1|9249.1|2
1632097140000|2021-09-20 00:19:00|9259.3|9249.3|9261.4|9251.4|9261.4|9251.4|9259.3|9249.3|4
1632097150000|2021-09-20 00:19:10|9260.8|9250.8|9260.4|9250.4|9261.8|9251.8|9260.4|9250.4|3
1632097160000|2021-09-20 00:19:20|9259.9|9249.9|9259.6|9249.6|9259.9|9249.9|9259.6|9249.6|2
1632097170000|2021-09-20 00:19:30|9260|9250|9260|9250|9260.9|9250.9|9260|9250|4
1632097210000|2021-09-20 00:20:10|9259.8|9249.8|9260|9250|9260|9250|9259.8|9249.8|2
1632097220000|2021-09-20 00:20:20|9260.6|9250.6|9260.8|9250.8|9260.8|9250.8|9260.6|9250.6|2
1632097230000|2021-09-20 00:20:30|9262.6|9252.6|9261|9251|9262.6|9252.6|9261|9251|3
1632097240000|2021-09-20 00:20:40|9261.8|9251.8|9265.9|9255.9|9265.9|9255.9|9261.8|9251.8|2
1632097250000|2021-09-20 00:20:50|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|1
1632097260000|2021-09-20 00:21:00|9265.9|9255.9|9266|9256|9266.6|9256.6|9265.1|9255.1|11
1632097270000|2021-09-20 00:21:10|9265.8|9255.8|9267.8|9257.8|9268.4|9258.4|9265.8|9255.8|7
1632097280000|2021-09-20 00:21:20|9268.5|9258.5|9267.8|9257.8|9268.5|9258.5|9267.4|9257.4|4
1632097290000|2021-09-20 00:21:30|9268.8|9258.8|9271.9|9261.9|9272.3|9262.3|9268.1|9258.1|9
1632097300000|2021-09-20 00:21:40|9271.8|9261.8|9271.3|9261.3|9271.8|9261.8|9271.3|9261.3|2
1632097310000|2021-09-20 00:21:50|9272.5|9262.5|9271.6|9261.6|9272.5|9262.5|9271.4|9261.4|3
1632097320000|2021-09-20 00:22:00|9271.9|9261.9|9272.8|9262.8|9272.8|9262.8|9271.9|9261.9|6
1632097330000|2021-09-20 00:22:10|9273|9263|9273|9263|9273|9263|9273|9263|1
1632097340000|2021-09-20 00:22:20|9272.8|9262.8|9271.5|9261.5|9272.8|9262.8|9271.5|9261.5|5
1632097350000|2021-09-20 00:22:30|9272.3|9262.3|9273.1|9263.1|9274.3|9264.3|9272.3|9262.3|5
1632097360000|2021-09-20 00:22:40|9273.4|9263.4|9280.5|9270.5|9281|9271|9273.4|9263.4|8
1632097370000|2021-09-20 00:22:50|9280.6|9270.6|9285.5|9275.5|9285.5|9275.5|9279.5|9269.5|7
1632097380000|2021-09-20 00:23:00|9286.5|9276.5|9286.3|9276.3|9286.5|9276.5|9286.3|9276.3|2
1632097390000|2021-09-20 00:23:10|9285.8|9275.8|9283.8|9273.8|9285.8|9275.8|9282.8|9272.8|5
1632097400000|2021-09-20 00:23:20|9284.9|9274.9|9286.3|9276.3|9286.3|9276.3|9284.9|9274.9|4
1632097420000|2021-09-20 00:23:40|9286.5|9276.5|9286.8|9276.8|9286.8|9276.8|9286.5|9276.5|2
1632097430000|2021-09-20 00:23:50|9287|9277|9288.6|9278.6|9288.6|9278.6|9287|9277|3
1632097440000|2021-09-20 00:24:00|9287.4|9277.4|9288.3|9278.3|9288.3|9278.3|9287.4|9277.4|4
1632097460000|2021-09-20 00:24:20|9288.8|9278.8|9289.9|9279.9|9289.9|9279.9|9288.8|9278.8|3
1632097470000|2021-09-20 00:24:30|9289.6|9279.6|9288.5|9278.5|9289.6|9279.6|9288.5|9278.5|2
1632097480000|2021-09-20 00:24:40|9288.1|9278.1|9287|9277|9288.1|9278.1|9287|9277|4
1632097500000|2021-09-20 00:25:00|9286.6|9276.6|9286.4|9276.4|9286.6|9276.6|9286.4|9276.4|2
1632097510000|2021-09-20 00:25:10|9286|9276|9286|9276|9286|9276|9286|9276|1
1632097520000|2021-09-20 00:25:20|9284.8|9274.8|9284.6|9274.6|9284.8|9274.8|9284.6|9274.6|2
1632097530000|2021-09-20 00:25:30|9284.8|9274.8|9282.4|9272.4|9284.8|9274.8|9282.4|9272.4|5
1632097540000|2021-09-20 00:25:40|9282.5|9272.5|9281|9271|9282.8|9272.8|9281|9271|11
1632097550000|2021-09-20 00:25:50|9281.3|9271.3|9281.9|9271.9|9282|9272|9281.3|9271.3|4
1632097560000|2021-09-20 00:26:00|9281.5|9271.5|9281.5|9271.5|9281.5|9271.5|9281.5|9271.5|1
1632097590000|2021-09-20 00:26:30|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|1
1632097600000|2021-09-20 00:26:40|9280.3|9270.3|9275.8|9265.8|9280.3|9270.3|9275.8|9265.8|7
1632097610000|2021-09-20 00:26:50|9276.5|9266.5|9277.3|9267.3|9277.3|9267.3|9276.5|9266.5|3
1632097620000|2021-09-20 00:27:00|9277.1|9267.1|9277.9|9267.9|9277.9|9267.9|9276.5|9266.5|5
1632097630000|2021-09-20 00:27:10|9278.1|9268.1|9278.1|9268.1|9278.1|9268.1|9278.1|9268.1|1
1632097640000|2021-09-20 00:27:20|9278.9|9268.9|9278.9|9268.9|9278.9|9268.9|9278.9|9268.9|1
1632097650000|2021-09-20 00:27:30|9279|9269|9279.8|9269.8|9279.8|9269.8|9279|9269|4
1632097660000|2021-09-20 00:27:40|9280.5|9270.5|9279.4|9269.4|9280.5|9270.5|9279.4|9269.4|2
1632097670000|2021-09-20 00:27:50|9279.8|9269.8|9280.4|9270.4|9280.5|9270.5|9279.8|9269.8|3
1632097680000|2021-09-20 00:28:00|9280.1|9270.1|9278.8|9268.8|9280.1|9270.1|9278.8|9268.8|2
1632097730000|2021-09-20 00:28:50|9279.1|9269.1|9278.6|9268.6|9279.1|9269.1|9278.6|9268.6|3
1632097750000|2021-09-20 00:29:10|9278.1|9268.1|9277.9|9267.9|9278.1|9268.1|9277.9|9267.9|2
1632097760000|2021-09-20 00:29:20|9277.8|9267.8|9277.9|9267.9|9277.9|9267.9|9277.8|9267.8|2
1632097800000|2021-09-20 00:30:00|9277.6|9267.6|9275.8|9265.8|9277.6|9267.6|9275.8|9265.8|3
1632097810000|2021-09-20 00:30:10|9276.1|9266.1|9276.4|9266.4|9276.4|9266.4|9276.1|9266.1|2
1632097820000|2021-09-20 00:30:20|9276.8|9266.8|9276.8|9266.8|9276.8|9266.8|9276.8|9266.8|1
1632097830000|2021-09-20 00:30:30|9276.4|9266.4|9275.9|9265.9|9276.4|9266.4|9275.9|9265.9|3
1632097870000|2021-09-20 00:31:10|9275.6|9265.6|9275.4|9265.4|9275.6|9265.6|9275.4|9265.4|2
1632097880000|2021-09-20 00:31:20|9275.1|9265.1|9275.8|9265.8|9275.8|9265.8|9275.1|9265.1|2
1632097890000|2021-09-20 00:31:30|9275.6|9265.6|9275.6|9265.6|9275.6|9265.6|9275.6|9265.6|1
1632097900000|2021-09-20 00:31:40|9275.9|9265.9|9276.8|9266.8|9277|9267|9275.3|9265.3|6
1632097910000|2021-09-20 00:31:50|9276.4|9266.4|9276.9|9266.9|9276.9|9266.9|9276.4|9266.4|4
1632097920000|2021-09-20 00:32:00|9276.8|9266.8|9276.4|9266.4|9276.8|9266.8|9276.4|9266.4|2
1632097940000|2021-09-20 00:32:20|9276.1|9266.1|9275.9|9265.9|9276.1|9266.1|9275.9|9265.9|2
1632097960000|2021-09-20 00:32:40|9276.3|9266.3|9275.5|9265.5|9276.3|9266.3|9275.5|9265.5|3
1632097970000|2021-09-20 00:32:50|9275.9|9265.9|9279.1|9269.1|9279.1|9269.1|9275.9|9265.9|3
1632097980000|2021-09-20 00:33:00|9279.5|9269.5|9283|9273|9283|9273|9278.9|9268.9|7
1632097990000|2021-09-20 00:33:10|9283.4|9273.4|9286.5|9276.5|9287|9276.9|9283.4|9273.4|5
1632098010000|2021-09-20 00:33:30|9284.6|9274.6|9284.4|9274.4|9284.6|9274.6|9284.4|9274.4|2
1632098020000|2021-09-20 00:33:40|9284.5|9274.5|9284.3|9274.3|9284.5|9274.5|9284.3|9274.3|2
1632098040000|2021-09-20 00:34:00|9284.5|9274.5|9283.6|9273.6|9284.5|9274.5|9283.6|9273.6|2
1632098070000|2021-09-20 00:34:30|9284.4|9274.4|9284.8|9274.8|9284.8|9274.8|9284.4|9274.4|2
1632098080000|2021-09-20 00:34:40|9284.5|9274.5|9284.5|9274.5|9284.5|9274.5|9284.5|9274.5|1
1632098090000|2021-09-20 00:34:50|9284.9|9274.9|9291.8|9281.8|9291.8|9281.8|9284.9|9274.9|4
1632098100000|2021-09-20 00:35:00|9291.6|9281.6|9291.6|9281.6|9291.9|9281.9|9291.6|9281.6|3
1632098110000|2021-09-20 00:35:10|9291.4|9281.4|9290.8|9280.8|9291.4|9281.4|9290.5|9280.5|6
1632098120000|2021-09-20 00:35:20|9290.5|9280.5|9291|9281|9291|9281|9290.4|9280.4|4
1632098130000|2021-09-20 00:35:30|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|1
1632098140000|2021-09-20 00:35:40|9291|9281|9289.4|9279.4|9291|9281|9289.4|9279.4|4
1632098150000|2021-09-20 00:35:50|9289.5|9279.5|9288.6|9278.6|9289.5|9279.5|9288.6|9278.6|4
1632098160000|2021-09-20 00:36:00|9288.5|9278.5|9291.5|9281.5|9291.8|9281.8|9288.3|9278.3|7
1632098170000|2021-09-20 00:36:10|9291.3|9281.3|9288.8|9278.8|9291.3|9281.3|9288.8|9278.8|4
1632098180000|2021-09-20 00:36:20|9289.3|9279.3|9288.8|9278.8|9289.3|9279.3|9288.8|9278.8|2
1632098190000|2021-09-20 00:36:30|9289.3|9279.3|9288.8|9278.8|9289.3|9279.3|9288.8|9278.8|2
1632098200000|2021-09-20 00:36:40|9288.4|9278.4|9285|9275|9288.4|9278.4|9285|9275|5
1632098210000|2021-09-20 00:36:50|9285.3|9275.3|9285|9275|9285.3|9275.3|9285|9275|2
1632098220000|2021-09-20 00:37:00|9285.3|9275.3|9283.5|9273.5|9285.3|9275.3|9283.5|9273.5|5
1632098240000|2021-09-20 00:37:20|9282.5|9272.5|9283|9273|9283|9273|9282.5|9272.5|4
1632098260000|2021-09-20 00:37:40|9282.8|9272.8|9283|9273|9283|9273|9282.8|9272.8|4
1632098270000|2021-09-20 00:37:50|9282.6|9272.6|9281.3|9271.3|9282.6|9272.6|9281.3|9271.3|6
1632098280000|2021-09-20 00:38:00|9281|9271|9280.8|9270.8|9281|9271|9280.8|9270.8|2
1632098310000|2021-09-20 00:38:30|9281|9271|9286.1|9276.1|9286.1|9276.1|9280.4|9270.4|8
1632098330000|2021-09-20 00:38:50|9286.4|9276.4|9286.4|9276.4|9286.4|9276.4|9286.1|9276.1|3
1632098340000|2021-09-20 00:39:00|9285.9|9275.9|9285.9|9275.9|9285.9|9275.9|9285.9|9275.9|1
1632098360000|2021-09-20 00:39:20|9285.5|9275.5|9285.9|9275.9|9285.9|9275.9|9285.5|9275.5|4
1632098370000|2021-09-20 00:39:30|9286.9|9276.9|9286.5|9276.5|9286.9|9276.9|9286.5|9276.5|2
1632098380000|2021-09-20 00:39:40|9286.3|9276.3|9286.1|9276.1|9286.3|9276.3|9285.9|9275.9|3
1632098390000|2021-09-20 00:39:50|9285.4|9275.4|9285.4|9275.4|9285.4|9275.4|9285.4|9275.4|1
1632098400000|2021-09-20 00:40:00|9286.9|9276.9|9286.9|9276.9|9287.4|9277.4|9286.9|9276.9|5
1632098410000|2021-09-20 00:40:10|9287|9277|9286.4|9276.4|9287|9277|9286.4|9276.4|2
1632098420000|2021-09-20 00:40:20|9286.8|9276.8|9287.5|9277.5|9287.5|9277.5|9286.6|9276.6|3
1632098430000|2021-09-20 00:40:30|9288.5|9278.5|9288.3|9278.3|9289|9279|9288|9278|8
1632098440000|2021-09-20 00:40:40|9288.4|9278.4|9288.5|9278.5|9288.5|9278.5|9288.4|9278.4|2
1632098460000|2021-09-20 00:41:00|9288.8|9278.8|9289.6|9279.6|9289.6|9279.6|9288.8|9278.8|2
1632098470000|2021-09-20 00:41:10|9289.5|9279.5|9288.1|9278.1|9289.5|9279.5|9288.1|9278.1|2
1632098480000|2021-09-20 00:41:20|9287.8|9277.8|9288|9278|9288.9|9278.9|9287.5|9277.5|7
1632098490000|2021-09-20 00:41:30|9288.5|9278.5|9289.3|9279.3|9289.3|9279.3|9288.5|9278.5|3
1632098510000|2021-09-20 00:41:50|9289.4|9279.4|9289.5|9279.5|9289.9|9279.9|9289.4|9279.4|5
1632098520000|2021-09-20 00:42:00|9288.8|9278.8|9287.5|9277.5|9289.1|9279.1|9287.5|9277.5|6
1632098530000|2021-09-20 00:42:10|9286.8|9276.8|9286.5|9276.5|9286.8|9276.8|9286.1|9276.1|3
1632098540000|2021-09-20 00:42:20|9286.3|9276.3|9286.3|9276.3|9286.3|9276.3|9286.3|9276.3|1
1632098550000|2021-09-20 00:42:30|9286|9276|9285.8|9275.8|9286.5|9276.5|9285.8|9275.8|4
1632098560000|2021-09-20 00:42:40|9287.3|9277.3|9285.5|9275.5|9287.3|9277.3|9285.5|9275.5|6
1632098570000|2021-09-20 00:42:50|9285.8|9275.8|9285.5|9275.5|9285.8|9275.8|9285.5|9275.5|4
1632098580000|2021-09-20 00:43:00|9285.9|9275.9|9285.9|9275.9|9285.9|9275.9|9285.5|9275.5|3
1632098590000|2021-09-20 00:43:10|9285.5|9275.5|9285.5|9275.5|9285.9|9275.9|9285.5|9275.5|3
1632098600000|2021-09-20 00:43:20|9285.3|9275.3|9283.6|9273.6|9285.3|9275.3|9283.4|9273.4|4
1632098610000|2021-09-20 00:43:30|9283.3|9273.3|9283.6|9273.6|9283.6|9273.6|9283.3|9273.3|2
1632098670000|2021-09-20 00:44:30|9283.9|9273.9|9284.6|9274.6|9284.6|9274.6|9283.9|9273.9|3
1632098690000|2021-09-20 00:44:50|9285.1|9275.1|9285.4|9275.4|9285.4|9275.4|9285.1|9275.1|2
1632098700000|2021-09-20 00:45:00|9285.1|9275.1|9286.9|9276.9|9287.3|9277.3|9284.5|9274.5|9
1632098720000|2021-09-20 00:45:20|9286|9276|9286|9276|9286|9276|9286|9276|1
1632098740000|2021-09-20 00:45:40|9287.3|9277.3|9285.6|9275.6|9287.3|9277.3|9285.6|9275.6|3
1632098750000|2021-09-20 00:45:50|9285.3|9275.3|9284.6|9274.6|9285.3|9275.3|9284.6|9274.6|2
1632098760000|2021-09-20 00:46:00|9285|9275|9285.3|9275.3|9286.4|9276.4|9285|9275|4
1632098770000|2021-09-20 00:46:10|9284.9|9274.9|9285.6|9275.6|9285.6|9275.6|9284.9|9274.9|5
1632098820000|2021-09-20 00:47:00|9285.9|9275.9|9285|9275|9285.9|9275.9|9285|9275|2
1632098840000|2021-09-20 00:47:20|9284.8|9274.8|9284.8|9274.8|9284.8|9274.8|9284.8|9274.8|1
1632098860000|2021-09-20 00:47:40|9284.6|9274.6|9283.9|9273.9|9284.6|9274.6|9283.9|9273.9|2
1632098890000|2021-09-20 00:48:10|9283.6|9273.6|9280.5|9270.5|9283.6|9273.6|9280.5|9270.5|2
1632098900000|2021-09-20 00:48:20|9280|9270|9277.8|9267.8|9280|9270|9277.8|9267.8|2
1632098910000|2021-09-20 00:48:30|9278|9268|9278|9268|9278|9268|9278|9268|1
1632098920000|2021-09-20 00:48:40|9278.8|9268.8|9277.4|9267.4|9278.8|9268.8|9277.4|9267.4|2
1632098940000|2021-09-20 00:49:00|9277.6|9267.6|9278|9268|9278|9268|9277.6|9267.6|2
1632098960000|2021-09-20 00:49:20|9278.8|9268.8|9277.4|9267.4|9278.8|9268.8|9277.4|9267.4|2
1632098970000|2021-09-20 00:49:30|9278.3|9268.3|9278|9268|9278.3|9268.3|9276.5|9266.5|5
1632099000000|2021-09-20 00:50:00|9277.6|9267.6|9276.5|9266.5|9277.6|9267.6|9276.5|9266.5|3
1632099010000|2021-09-20 00:50:10|9276.4|9266.4|9276.4|9266.4|9276.4|9266.4|9276.4|9266.4|1
1632099100000|2021-09-20 00:51:40|9277.4|9267.4|9278.4|9268.4|9278.4|9268.4|9277.4|9267.4|2
1632099110000|2021-09-20 00:51:50|9278.5|9268.5|9278.8|9268.8|9278.8|9268.8|9278.5|9268.5|2
1632099130000|2021-09-20 00:52:10|9279.5|9269.5|9279.4|9269.4|9279.5|9269.5|9279.4|9269.4|2
1632099140000|2021-09-20 00:52:20|9279.6|9269.6|9279.4|9269.4|9279.6|9269.6|9279|9269|3
1632099170000|2021-09-20 00:52:50|9279.6|9269.6|9279|9269|9279.6|9269.6|9279|9269|2
1632099220000|2021-09-20 00:53:40|9278.9|9268.9|9278.9|9268.9|9278.9|9268.9|9278.9|9268.9|1
1632099240000|2021-09-20 00:54:00|9278.4|9268.4|9278.4|9268.4|9278.4|9268.4|9278.4|9268.4|1
1632099290000|2021-09-20 00:54:50|9278.5|9268.5|9278.5|9268.5|9278.5|9268.5|9278.5|9268.5|1
1632099310000|2021-09-20 00:55:10|9278|9268|9277.1|9267.1|9278|9268|9277.1|9267.1|2
1632099340000|2021-09-20 00:55:40|9276.9|9266.9|9277.1|9267.1|9277.1|9267.1|9276.9|9266.9|4
1632099390000|2021-09-20 00:56:30|9276.9|9266.9|9276.9|9266.9|9276.9|9266.9|9276.9|9266.9|1
1632099400000|2021-09-20 00:56:40|9276.6|9266.6|9276.8|9266.8|9276.9|9266.9|9276.6|9266.6|3
1632099410000|2021-09-20 00:56:50|9276.5|9266.5|9276.3|9266.3|9276.5|9266.5|9276.3|9266.3|2
1632099440000|2021-09-20 00:57:20|9276.8|9266.8|9276.8|9266.8|9276.8|9266.8|9276.8|9266.8|1
1632099450000|2021-09-20 00:57:30|9277|9267|9277.4|9267.4|9277.4|9267.4|9277|9267|2
1632099460000|2021-09-20 00:57:40|9277.9|9267.9|9277.9|9267.9|9278.1|9268.1|9277.5|9267.5|7
1632099470000|2021-09-20 00:57:50|9278.1|9268.1|9277.5|9267.5|9278.1|9268.1|9277.5|9267.5|5
1632099480000|2021-09-20 00:58:00|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|1
1632099490000|2021-09-20 00:58:10|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|1
1632099500000|2021-09-20 00:58:20|9277|9267|9277|9267|9277|9267|9277|9267|1
1632099510000|2021-09-20 00:58:30|9277.8|9267.8|9278|9268|9278|9268|9277.5|9267.5|3
1632099520000|2021-09-20 00:58:40|9278.6|9268.6|9278.1|9268.1|9278.6|9268.6|9278|9268|5
1632099530000|2021-09-20 00:58:50|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|1
1632099540000|2021-09-20 00:59:00|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|1
1632099560000|2021-09-20 00:59:20|9278.6|9268.6|9281|9271|9281|9271|9278.6|9268.6|7
1632099570000|2021-09-20 00:59:30|9281.8|9271.8|9283.9|9273.9|9283.9|9273.9|9281.8|9271.8|6
1632099590000|2021-09-20 00:59:50|9284.9|9274.9|9284.1|9274.1|9284.9|9274.9|9284.1|9274.1|2
1632099600000|2021-09-20 01:00:00|9282.5|9272.5|9282|9272|9282.9|9272.9|9282|9272|10
1632099610000|2021-09-20 01:00:10|9282.5|9272.5|9282|9272|9282.5|9272.5|9282|9272|2
1632099620000|2021-09-20 01:00:20|9282.8|9272.8|9283.3|9273.3|9283.3|9273.3|9282.8|9272.8|2
1632099640000|2021-09-20 01:00:40|9283|9273|9282.3|9272.3|9283|9273|9282.3|9272.3|4
1632099690000|2021-09-20 01:01:30|9282.9|9272.9|9279.3|9269.3|9282.9|9272.9|9279.3|9269.3|6
1632099700000|2021-09-20 01:01:40|9279|9269|9274.3|9264.3|9279|9269|9274.3|9264.3|9
1632099710000|2021-09-20 01:01:50|9273.5|9263.5|9275.5|9265.5|9275.5|9265.5|9273.5|9263.5|7
1632099720000|2021-09-20 01:02:00|9275.3|9265.3|9274.6|9264.6|9275.3|9265.3|9274.6|9264.6|4
1632099730000|2021-09-20 01:02:10|9274.3|9264.3|9275.8|9265.8|9275.8|9265.8|9274.1|9264.1|8
1632099740000|2021-09-20 01:02:20|9275.5|9265.5|9275.6|9265.6|9275.6|9265.6|9274.3|9264.3|6
1632099750000|2021-09-20 01:02:30|9276|9266|9277.8|9267.8|9279.1|9269.1|9275.8|9265.8|10
1632099760000|2021-09-20 01:02:40|9277.5|9267.5|9273|9263|9277.5|9267.5|9273|9263|3
1632099770000|2021-09-20 01:02:50|9272.8|9262.8|9273.5|9263.5|9275.5|9265.5|9272.8|9262.8|13
1632099780000|2021-09-20 01:03:00|9273|9263|9273.9|9263.9|9274.1|9264.1|9273|9263|8
1632099790000|2021-09-20 01:03:10|9274.1|9264.1|9273.5|9263.5|9274.1|9264.1|9273.3|9263.3|4
1632099810000|2021-09-20 01:03:30|9274|9264|9274.4|9264.4|9276.9|9266.9|9274|9264|8
1632099820000|2021-09-20 01:03:40|9275.1|9265.1|9275.1|9265.1|9275.1|9265.1|9274.5|9264.5|3
1632099840000|2021-09-20 01:04:00|9274.5|9264.5|9275.8|9265.8|9275.8|9265.8|9274.5|9264.5|3
1632099850000|2021-09-20 01:04:10|9275.4|9265.4|9274.5|9264.5|9275.4|9265.4|9274.5|9264.5|5
1632099860000|2021-09-20 01:04:20|9274.8|9264.8|9274.5|9264.5|9274.8|9264.8|9274.5|9264.5|2
1632099870000|2021-09-20 01:04:30|9277.3|9267.3|9277.3|9267.3|9277.4|9267.4|9277.1|9267.1|4
1632099880000|2021-09-20 01:04:40|9277.4|9267.4|9274.3|9264.3|9277.8|9267.8|9274.3|9264.3|5
1632099900000|2021-09-20 01:05:00|9273.5|9263.5|9274|9264|9274|9264|9273.5|9263.5|2
1632099910000|2021-09-20 01:05:10|9274.4|9264.4|9273.5|9263.5|9274.4|9264.4|9273.5|9263.5|2
1632099920000|2021-09-20 01:05:20|9273.9|9263.9|9274.4|9264.4|9274.4|9264.4|9273.9|9263.9|2
1632099930000|2021-09-20 01:05:30|9274.8|9264.8|9276.1|9266.1|9276.1|9266.1|9274.5|9264.5|5
1632099940000|2021-09-20 01:05:40|9275.3|9265.3|9275.9|9265.9|9276.3|9266.3|9274.3|9264.3|5
1632099960000|2021-09-20 01:06:00|9276|9266|9276|9266|9276|9266|9276|9266|1
1632099980000|2021-09-20 01:06:20|9275.9|9265.9|9273.1|9263.1|9275.9|9265.9|9273.1|9263.1|4
1632100000000|2021-09-20 01:06:40|9273.8|9263.8|9273.1|9263.1|9273.8|9263.8|9273.1|9263.1|3
1632100020000|2021-09-20 01:07:00|9273.9|9263.9|9272.5|9262.5|9273.9|9263.9|9272.5|9262.5|3
1632100030000|2021-09-20 01:07:10|9272|9262|9272|9262|9272|9262|9272|9262|1
1632100040000|2021-09-20 01:07:20|9272.3|9262.3|9272.5|9262.5|9272.5|9262.5|9272.3|9262.3|2
1632100070000|2021-09-20 01:07:50|9272.1|9262.1|9271.8|9261.8|9272.1|9262.1|9271.8|9261.8|2
1632100080000|2021-09-20 01:08:00|9272.4|9262.4|9272.3|9262.3|9273.1|9263.1|9272.3|9262.3|5
1632100090000|2021-09-20 01:08:10|9272.5|9262.5|9273|9263|9273|9263|9272.5|9262.5|2
1632100100000|2021-09-20 01:08:20|9272.8|9262.8|9272.3|9262.3|9272.8|9262.8|9272.1|9262.1|4
1632100120000|2021-09-20 01:08:40|9272.6|9262.6|9272.1|9262.1|9273.3|9263.3|9272.1|9262.1|4
1632100130000|2021-09-20 01:08:50|9272.4|9262.4|9272.9|9262.9|9272.9|9262.9|9272.4|9262.4|2
1632100140000|2021-09-20 01:09:00|9272.8|9262.8|9271.8|9261.8|9272.8|9262.8|9271.8|9261.8|3
1632100150000|2021-09-20 01:09:10|9271.3|9261.3|9271.3|9261.3|9271.5|9261.5|9271.3|9261.3|3
1632100160000|2021-09-20 01:09:20|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|1
1632100200000|2021-09-20 01:10:00|9270.8|9260.8|9270.8|9260.8|9270.8|9260.8|9270.8|9260.8|1
1632100210000|2021-09-20 01:10:10|9268.5|9258.5|9265.8|9255.8|9268.5|9258.5|9265.8|9255.8|4
1632100220000|2021-09-20 01:10:20|9265.5|9255.5|9266.3|9256.3|9266.3|9256.3|9264.3|9254.3|4
1632100240000|2021-09-20 01:10:40|9266|9256|9266|9256|9266|9256|9265.8|9255.8|3
1632100250000|2021-09-20 01:10:50|9266.3|9256.3|9266.6|9256.6|9266.6|9256.6|9266.3|9256.3|3
1632100260000|2021-09-20 01:11:00|9267.3|9257.3|9268|9258|9268|9258|9267.3|9257.3|3
1632100270000|2021-09-20 01:11:10|9268.3|9258.3|9269.5|9259.5|9269.5|9259.5|9268.3|9258.3|3
1632100280000|2021-09-20 01:11:20|9269.9|9259.9|9271|9261|9271|9261|9269.9|9259.9|5
1632100290000|2021-09-20 01:11:30|9270.8|9260.8|9272.1|9262.1|9272.4|9262.4|9270.8|9260.8|5
1632100300000|2021-09-20 01:11:40|9272.5|9262.5|9271.6|9261.6|9273.5|9263.5|9271.6|9261.6|5
1632100310000|2021-09-20 01:11:50|9271.9|9261.9|9272.3|9262.3|9272.3|9262.3|9271.9|9261.9|2
1632100320000|2021-09-20 01:12:00|9272.5|9262.5|9275.8|9265.8|9276.3|9266.3|9272.5|9262.5|10
1632100330000|2021-09-20 01:12:10|9276|9266|9275.9|9265.9|9276|9266|9275.9|9265.9|2
1632100350000|2021-09-20 01:12:30|9275.5|9265.5|9274.8|9264.8|9276.1|9266.1|9274|9264|10
1632100370000|2021-09-20 01:12:50|9274.5|9264.5|9276|9266|9276.1|9266.1|9274.5|9264.5|6
1632100380000|2021-09-20 01:13:00|9275.8|9265.8|9275.8|9265.8|9276|9266|9275.5|9265.5|5
1632100390000|2021-09-20 01:13:10|9276|9266|9275.9|9265.9|9276.3|9266.3|9275.9|9265.9|4
1632100400000|2021-09-20 01:13:20|9275.8|9265.8|9273.1|9263.1|9275.8|9265.8|9273.1|9263.1|6
1632100410000|2021-09-20 01:13:30|9273.6|9263.6|9273|9263|9273.6|9263.6|9272.1|9262.1|4
1632100420000|2021-09-20 01:13:40|9272.8|9262.8|9272|9262|9272.8|9262.8|9272|9262|2
1632100430000|2021-09-20 01:13:50|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|1
1632100440000|2021-09-20 01:14:00|9272.8|9262.8|9270.6|9260.6|9273.3|9263.3|9270.4|9260.4|9
1632100450000|2021-09-20 01:14:10|9270.3|9260.3|9270.6|9260.6|9270.6|9260.6|9269|9259|4
1632100460000|2021-09-20 01:14:20|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|1
1632100480000|2021-09-20 01:14:40|9271.3|9261.3|9271.5|9261.5|9271.5|9261.5|9271.3|9261.3|2
1632100490000|2021-09-20 01:14:50|9272.3|9262.3|9271.5|9261.5|9272.3|9262.3|9271.5|9261.5|3
1632100500000|2021-09-20 01:15:00|9271.1|9261.1|9268.8|9258.8|9271.1|9261.1|9268.8|9258.8|4
1632100510000|2021-09-20 01:15:10|9268.5|9258.5|9267.8|9257.8|9268.5|9258.5|9267.8|9257.8|2
1632100520000|2021-09-20 01:15:20|9268|9258|9266.3|9256.3|9268|9258|9266.3|9256.3|4
1632100530000|2021-09-20 01:15:30|9267.6|9257.6|9264.5|9254.5|9267.6|9257.6|9264.5|9254.5|10
1632100540000|2021-09-20 01:15:40|9265|9255|9265.5|9255.5|9265.5|9255.5|9265|9255|3
1632100550000|2021-09-20 01:15:50|9265.8|9255.8|9266.4|9256.4|9267.1|9257.1|9265.8|9255.8|4
1632100560000|2021-09-20 01:16:00|9266|9256|9266|9256|9266|9256|9266|9256|1
1632100570000|2021-09-20 01:16:10|9264.9|9254.9|9265.4|9255.4|9265.4|9255.4|9264.9|9254.9|2
1632100580000|2021-09-20 01:16:20|9265.1|9255.1|9265.1|9255.1|9265.1|9255.1|9265.1|9255.1|1
1632100590000|2021-09-20 01:16:30|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|1
1632100600000|2021-09-20 01:16:40|9264|9254|9264.6|9254.6|9264.6|9254.6|9264|9254|3
1632100610000|2021-09-20 01:16:50|9265|9255|9265.3|9255.3|9265.3|9255.3|9265|9255|4
1632100630000|2021-09-20 01:17:10|9264.9|9254.9|9264.5|9254.5|9264.9|9254.9|9264.5|9254.5|2
1632100650000|2021-09-20 01:17:30|9264.8|9254.8|9265.5|9255.5|9265.5|9255.5|9264.8|9254.8|3
1632100700000|2021-09-20 01:18:20|9265.3|9255.3|9265.3|9255.3|9265.5|9255.5|9265.3|9255.3|3
1632100710000|2021-09-20 01:18:30|9265.4|9255.4|9263.1|9253.1|9265.4|9255.4|9263.1|9253.1|6
1632100720000|2021-09-20 01:18:40|9263.4|9253.4|9268.5|9258.5|9268.8|9258.8|9263.4|9253.4|6
1632100730000|2021-09-20 01:18:50|9268.8|9258.8|9262.1|9252.1|9270.4|9260.4|9262.1|9252.1|10
1632100740000|2021-09-20 01:19:00|9261.5|9251.5|9261.4|9251.4|9261.5|9251.5|9260.6|9250.6|7
1632100750000|2021-09-20 01:19:10|9260.8|9250.8|9263.3|9253.3|9263.3|9253.3|9260.8|9250.8|8
1632100760000|2021-09-20 01:19:20|9262.4|9252.4|9263.5|9253.5|9263.5|9253.5|9262.4|9252.4|7
1632100790000|2021-09-20 01:19:50|9263.3|9253.3|9267.8|9257.8|9267.8|9257.8|9263.3|9253.3|5
1632100800000|2021-09-20 01:20:00|9268|9258|9266|9256|9268|9258|9265.8|9255.8|6
1632100810000|2021-09-20 01:20:10|9266.4|9256.4|9267.5|9257.5|9268.9|9258.9|9266.4|9256.4|10
1632100820000|2021-09-20 01:20:20|9268|9258|9266.3|9256.3|9268|9258|9266.3|9256.3|4
1632100830000|2021-09-20 01:20:30|9266.4|9256.4|9265.8|9255.8|9266.8|9256.8|9265.8|9255.8|4
1632100840000|2021-09-20 01:20:40|9266.1|9256.1|9264.8|9254.8|9266.3|9256.3|9264.8|9254.8|4
1632100850000|2021-09-20 01:20:50|9264|9254|9264.4|9254.4|9264.6|9254.6|9264|9254|3
1632100860000|2021-09-20 01:21:00|9264.6|9254.6|9264.4|9254.4|9264.6|9254.6|9264.4|9254.4|2
1632100870000|2021-09-20 01:21:10|9264|9254|9261.9|9251.9|9264|9254|9261.6|9251.6|6
1632100880000|2021-09-20 01:21:20|9261.6|9251.6|9261.9|9251.9|9261.9|9251.9|9261.6|9251.6|2
1632100890000|2021-09-20 01:21:30|9262.1|9252.1|9260.4|9250.4|9262.4|9252.4|9259.5|9249.5|7
1632100910000|2021-09-20 01:21:50|9259.6|9249.6|9260.5|9250.5|9260.5|9250.5|9259.6|9249.6|4
1632100920000|2021-09-20 01:22:00|9259.5|9249.5|9259.9|9249.9|9260.5|9250.5|9259.5|9249.5|4
1632100930000|2021-09-20 01:22:10|9259.3|9249.3|9259|9249|9259.3|9249.3|9259|9249|2
1632100940000|2021-09-20 01:22:20|9259.5|9249.5|9258.3|9248.3|9260|9250|9258.3|9248.3|7
1632100950000|2021-09-20 01:22:30|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|9257.5|9247.5|4
1632100980000|2021-09-20 01:23:00|9258.3|9248.3|9257.1|9247.1|9258.3|9248.3|9257.1|9247.1|4
1632100990000|2021-09-20 01:23:10|9253.8|9243.8|9254.3|9244.3|9255.9|9245.9|9253.8|9243.8|8
1632101000000|2021-09-20 01:23:20|9254|9244|9253.6|9243.6|9254|9244|9253.6|9243.6|2
1632101010000|2021-09-20 01:23:30|9254.1|9244.1|9252|9242|9254.6|9244.6|9252|9242|6
1632101020000|2021-09-20 01:23:40|9251.8|9241.8|9251.5|9241.5|9251.8|9241.8|9251.5|9241.5|2
1632101030000|2021-09-20 01:23:50|9251.1|9241.1|9249.8|9239.8|9251.1|9241.1|9249.4|9239.4|8
1632101040000|2021-09-20 01:24:00|9250.4|9240.4|9254.5|9244.5|9254.5|9244.5|9250.4|9240.4|3
1632101050000|2021-09-20 01:24:10|9254.8|9244.8|9254.1|9244.1|9255|9245|9253.1|9243.1|5
1632101060000|2021-09-20 01:24:20|9253.9|9243.9|9254.1|9244.1|9254.1|9244.1|9253.9|9243.9|2
1632101090000|2021-09-20 01:24:50|9254.4|9244.4|9255.8|9245.8|9255.8|9245.8|9254.4|9244.4|3
1632101100000|2021-09-20 01:25:00|9255.6|9245.6|9255.1|9245.1|9255.6|9245.6|9255|9245|5
1632101110000|2021-09-20 01:25:10|9255.4|9245.4|9254.1|9244.1|9255.4|9245.4|9254.1|9244.1|4
1632101120000|2021-09-20 01:25:20|9254.8|9244.8|9254.4|9244.4|9254.8|9244.8|9254.4|9244.4|2
1632101160000|2021-09-20 01:26:00|9254.6|9244.6|9255.1|9245.1|9255.4|9245.4|9254.6|9244.6|4
1632101170000|2021-09-20 01:26:10|9254.8|9244.8|9253.4|9243.4|9254.8|9244.8|9253.4|9243.4|4
1632101180000|2021-09-20 01:26:20|9253|9243|9252.4|9242.4|9253|9243|9252.3|9242.3|4
1632101190000|2021-09-20 01:26:30|9249.4|9239.4|9249|9239|9249.8|9239.8|9248.9|9238.9|6
1632101200000|2021-09-20 01:26:40|9249.4|9239.4|9249.4|9239.4|9249.4|9239.4|9249.4|9239.4|1
1632101210000|2021-09-20 01:26:50|9249.6|9239.6|9251.8|9241.8|9251.8|9241.8|9249.6|9239.6|2
1632101220000|2021-09-20 01:27:00|9251.4|9241.4|9251.1|9241.1|9251.8|9241.8|9251.1|9241.1|4
1632101230000|2021-09-20 01:27:10|9251.4|9241.4|9251.5|9241.5|9251.5|9241.5|9251.4|9241.4|2
1632101260000|2021-09-20 01:27:40|9251.1|9241.1|9250.8|9240.8|9251.1|9241.1|9250.8|9240.8|2
1632101270000|2021-09-20 01:27:50|9250.5|9240.5|9249.4|9239.4|9250.5|9240.5|9249|9239|3
1632101280000|2021-09-20 01:28:00|9249|9239|9248.8|9238.8|9249|9239|9248.8|9238.8|2
1632101290000|2021-09-20 01:28:10|9249.1|9239.1|9249.6|9239.6|9249.6|9239.6|9249.1|9239.1|2
1632101310000|2021-09-20 01:28:30|9250.1|9240.1|9251.1|9241.1|9251.1|9241.1|9250.1|9240.1|4
1632101340000|2021-09-20 01:29:00|9250.9|9240.9|9249.5|9239.5|9250.9|9240.9|9249.5|9239.5|4
1632101350000|2021-09-20 01:29:10|9249.3|9239.3|9249.9|9239.9|9249.9|9239.9|9249.3|9239.3|3
1632101360000|2021-09-20 01:29:20|9249.6|9239.6|9247.5|9237.5|9249.6|9239.6|9247.4|9237.4|7
1632101370000|2021-09-20 01:29:30|9247.1|9237.1|9247.6|9237.6|9247.6|9237.6|9247.1|9237.1|2
1632101380000|2021-09-20 01:29:40|9248.1|9238.1|9249|9239|9249|9239|9248.1|9238.1|4
1632101390000|2021-09-20 01:29:50|9248.8|9238.8|9249.4|9239.4|9251|9241|9248.8|9238.8|4
1632101400000|2021-09-20 01:30:00|9249.6|9239.6|9252|9242|9252.8|9242.8|9249.6|9239.6|9
1632101410000|2021-09-20 01:30:10|9251.8|9241.8|9253.3|9243.3|9253.3|9243.3|9251|9241|7
1632101420000|2021-09-20 01:30:20|9253.6|9243.6|9253.4|9243.4|9253.6|9243.6|9253.4|9243.4|2
1632101430000|2021-09-20 01:30:30|9254.4|9244.4|9250.8|9240.8|9254.4|9244.4|9250.8|9240.8|6
1632101440000|2021-09-20 01:30:40|9250.1|9240.1|9249.1|9239.1|9250.1|9240.1|9248.8|9238.8|6
1632101460000|2021-09-20 01:31:00|9248.8|9238.8|9248.9|9238.9|9249.1|9239.1|9248.3|9238.3|9
1632101470000|2021-09-20 01:31:10|9248.5|9238.5|9247|9237|9248.5|9238.5|9247|9237|9
1632101490000|2021-09-20 01:31:30|9246.5|9236.5|9246.9|9236.9|9246.9|9236.9|9246.5|9236.5|2
1632101500000|2021-09-20 01:31:40|9247.1|9237.1|9247|9237|9247.4|9237.4|9246.8|9236.8|4
1632101510000|2021-09-20 01:31:50|9246.8|9236.8|9247.6|9237.6|9247.8|9237.8|9246.8|9236.8|6
1632101520000|2021-09-20 01:32:00|9248|9238|9247|9237|9248|9238|9247|9237|3
1632101530000|2021-09-20 01:32:10|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|1
1632101540000|2021-09-20 01:32:20|9246.4|9236.4|9246.5|9236.5|9246.5|9236.5|9246.4|9236.4|2
1632101560000|2021-09-20 01:32:40|9246.1|9236.1|9245.5|9235.5|9246.1|9236.1|9245.5|9235.5|2
1632101570000|2021-09-20 01:32:50|9245.8|9235.8|9247.5|9237.5|9247.5|9237.5|9245.8|9235.8|3
1632101580000|2021-09-20 01:33:00|9247.8|9237.8|9247.5|9237.5|9247.8|9237.8|9247.5|9237.5|2
1632101590000|2021-09-20 01:33:10|9248|9238|9246.5|9236.5|9248|9238|9246.5|9236.5|3
1632101600000|2021-09-20 01:33:20|9246.3|9236.3|9246.3|9236.3|9246.3|9236.3|9246.3|9236.3|1
1632101610000|2021-09-20 01:33:30|9246.5|9236.5|9246.5|9236.5|9246.5|9236.5|9246.5|9236.5|1
1632101620000|2021-09-20 01:33:40|9246.4|9236.4|9246.6|9236.6|9246.6|9236.6|9246|9236|4
1632101640000|2021-09-20 01:34:00|9247.3|9237.3|9246.6|9236.6|9247.5|9237.5|9246.6|9236.6|5
1632101670000|2021-09-20 01:34:30|9246.3|9236.3|9250.4|9240.4|9250.4|9240.4|9246.3|9236.3|8
1632101680000|2021-09-20 01:34:40|9248.5|9238.5|9246.6|9236.6|9248.5|9238.5|9246.6|9236.6|6
1632101700000|2021-09-20 01:35:00|9246.4|9236.4|9246.6|9236.6|9246.6|9236.6|9245.8|9235.8|8
1632101710000|2021-09-20 01:35:10|9246.9|9236.9|9246.6|9236.6|9246.9|9236.9|9246.3|9236.3|4
1632101720000|2021-09-20 01:35:20|9245.9|9235.9|9244.3|9234.3|9245.9|9235.9|9244.3|9234.3|3
1632101730000|2021-09-20 01:35:30|9244.5|9234.5|9243.6|9233.6|9244.5|9234.5|9243.6|9233.6|4
1632101740000|2021-09-20 01:35:40|9243.9|9233.9|9243.6|9233.6|9243.9|9233.9|9243.6|9233.6|2
1632101760000|2021-09-20 01:36:00|9243.3|9233.3|9244.8|9234.8|9244.8|9234.8|9243.3|9233.3|4
1632101770000|2021-09-20 01:36:10|9244.5|9234.5|9244.3|9234.3|9244.5|9234.5|9244.3|9234.3|2
1632101780000|2021-09-20 01:36:20|9243.6|9233.6|9243.3|9233.3|9244.1|9234.1|9243.3|9233.3|3
1632101790000|2021-09-20 01:36:30|9244.1|9234.1|9244.4|9234.4|9244.4|9234.4|9244.1|9234.1|2
1632101800000|2021-09-20 01:36:40|9244.6|9234.6|9244.4|9234.4|9244.6|9234.6|9244.4|9234.4|2
1632101810000|2021-09-20 01:36:50|9244|9234|9244.8|9234.8|9244.8|9234.8|9244|9234|3
1632101820000|2021-09-20 01:37:00|9245|9235|9244.6|9234.6|9245|9235|9244.6|9234.6|3
1632101830000|2021-09-20 01:37:10|9244.3|9234.3|9244.1|9234.1|9244.3|9234.3|9243.4|9233.4|5
1632101840000|2021-09-20 01:37:20|9244.6|9234.6|9244.9|9234.9|9244.9|9234.9|9244.3|9234.3|4
1632101850000|2021-09-20 01:37:30|9245.1|9235.1|9233.6|9223.6|9245.1|9235.1|9233|9223|12
1632101860000|2021-09-20 01:37:40|9234.4|9224.4|9230.8|9220.8|9234.4|9224.4|9230.8|9220.8|3
1632101870000|2021-09-20 01:37:50|9231|9221|9231|9221|9232.3|9222.3|9231|9221|8
1632101880000|2021-09-20 01:38:00|9231.5|9221.5|9230.6|9220.6|9231.5|9221.5|9229.5|9219.5|8
1632101890000|2021-09-20 01:38:10|9230.4|9220.4|9230.6|9220.6|9230.6|9220.6|9230.4|9220.4|2
1632101900000|2021-09-20 01:38:20|9231|9221|9233|9223|9233|9223|9231|9221|6
1632101910000|2021-09-20 01:38:30|9234|9224|9234.5|9224.5|9234.5|9224.5|9233.5|9223.5|6
1632101920000|2021-09-20 01:38:40|9236.3|9226.3|9236.3|9226.3|9236.3|9226.3|9235.8|9225.8|3
1632101930000|2021-09-20 01:38:50|9236|9226|9235.3|9225.3|9236|9226|9235.3|9225.3|5
1632101940000|2021-09-20 01:39:00|9236|9226|9237|9227|9237.3|9227.3|9236|9226|5
1632101950000|2021-09-20 01:39:10|9236.5|9226.5|9237.3|9227.3|9237.3|9227.3|9235.8|9225.8|10
1632101960000|2021-09-20 01:39:20|9236.9|9226.9|9237.6|9227.6|9238.5|9228.5|9236.4|9226.4|9
1632101970000|2021-09-20 01:39:30|9237.4|9227.4|9235.3|9225.3|9237.4|9227.4|9235.3|9225.3|4
1632102000000|2021-09-20 01:40:00|9235.4|9225.4|9233.3|9223.3|9236|9226|9233.3|9223.3|9
1632102020000|2021-09-20 01:40:20|9232.9|9222.9|9230.5|9220.5|9232.9|9222.9|9230.3|9220.3|5
1632102040000|2021-09-20 01:40:40|9231.3|9221.3|9234.5|9224.5|9234.5|9224.5|9230.5|9220.5|7
1632102050000|2021-09-20 01:40:50|9234.3|9224.3|9233.3|9223.3|9234.3|9224.3|9233.3|9223.3|5
1632102060000|2021-09-20 01:41:00|9233.5|9223.5|9232|9222|9233.5|9223.5|9231.5|9221.5|6
1632102070000|2021-09-20 01:41:10|9231.8|9221.8|9231.3|9221.3|9231.8|9221.8|9231.3|9221.3|2
1632102090000|2021-09-20 01:41:30|9231|9221|9225.8|9215.8|9231|9221|9225.8|9215.8|4
1632102100000|2021-09-20 01:41:40|9226.6|9216.6|9220.6|9210.6|9226.6|9216.6|9220.4|9210.4|12
1632102110000|2021-09-20 01:41:50|9220.9|9210.9|9219.3|9209.3|9221.1|9211.1|9219.3|9209.3|16
1632102120000|2021-09-20 01:42:00|9219.8|9209.8|9220.5|9210.5|9220.8|9210.8|9219.8|9209.8|5
1632102130000|2021-09-20 01:42:10|9219.9|9209.9|9221.4|9211.4|9222.8|9212.8|9219|9209|12
1632102140000|2021-09-20 01:42:20|9221.3|9211.3|9221.4|9211.4|9221.8|9211.8|9221.3|9211.3|7
1632102150000|2021-09-20 01:42:30|9220.9|9210.9|9224.8|9214.8|9224.8|9214.8|9220.9|9210.9|9
1632102160000|2021-09-20 01:42:40|9224.5|9214.5|9225.8|9215.8|9225.8|9215.8|9224.5|9214.5|4
1632102170000|2021-09-20 01:42:50|9225.3|9215.3|9225|9215|9226.9|9216.9|9225|9215|6
1632102180000|2021-09-20 01:43:00|9225.9|9215.9|9223|9213|9225.9|9215.9|9223|9213|5
1632102190000|2021-09-20 01:43:10|9223.6|9213.6|9223|9213|9223.6|9213.6|9221.5|9211.5|8
1632102200000|2021-09-20 01:43:20|9222.5|9212.5|9223.5|9213.5|9223.5|9213.5|9222.3|9212.3|7
1632102210000|2021-09-20 01:43:30|9223.8|9213.8|9223.3|9213.3|9223.8|9213.8|9223.1|9213.1|5
1632102230000|2021-09-20 01:43:50|9223.6|9213.6|9219.4|9209.4|9224.3|9214.3|9219|9209|7
1632102240000|2021-09-20 01:44:00|9219|9209|9220.5|9210.5|9220.8|9210.8|9219|9209|10
1632102250000|2021-09-20 01:44:10|9220.8|9210.8|9220.8|9210.8|9220.8|9210.8|9220.8|9210.8|1
1632102260000|2021-09-20 01:44:20|9221|9211|9223.9|9213.9|9224.3|9214.3|9221|9211|5
1632102270000|2021-09-20 01:44:30|9223.5|9213.5|9224.1|9214.1|9224.1|9214.1|9223.5|9213.5|6
1632102290000|2021-09-20 01:44:50|9224.3|9214.3|9223.3|9213.3|9225.9|9215.9|9223.3|9213.3|5
1632102300000|2021-09-20 01:45:00|9223.8|9213.8|9219.6|9209.6|9223.8|9213.8|9219.6|9209.6|9
1632102310000|2021-09-20 01:45:10|9219.4|9209.4|9217|9207|9219.4|9209.4|9216.5|9206.5|9
1632102320000|2021-09-20 01:45:20|9217.3|9207.3|9216.8|9206.8|9217.3|9207.3|9216.8|9206.8|3
1632102330000|2021-09-20 01:45:30|9217.1|9207.1|9217.4|9207.4|9217.4|9207.4|9217.1|9207.1|2
1632102340000|2021-09-20 01:45:40|9217|9207|9215.5|9205.5|9217|9207|9215.5|9205.5|10
1632102350000|2021-09-20 01:45:50|9215.8|9205.8|9216|9206|9216.3|9206.3|9215.8|9205.8|3
1632102360000|2021-09-20 01:46:00|9215.8|9205.8|9215.3|9205.3|9216.3|9206.3|9215.3|9205.3|10
1632102370000|2021-09-20 01:46:10|9215|9205|9215.3|9205.3|9215.3|9205.3|9215|9205|2
1632102390000|2021-09-20 01:46:30|9215.8|9205.8|9216.5|9206.5|9216.8|9206.8|9215.6|9205.6|6
1632102410000|2021-09-20 01:46:50|9216.8|9206.8|9217.5|9207.5|9218.1|9208.1|9216.8|9206.8|5
1632102420000|2021-09-20 01:47:00|9217.1|9207.1|9217|9207|9217.3|9207.3|9216.1|9206.1|7
1632102430000|2021-09-20 01:47:10|9217.3|9207.3|9218|9208|9218|9208|9216.4|9206.4|10
1632102440000|2021-09-20 01:47:20|9218.1|9208.1|9218.1|9208.1|9218.1|9208.1|9218.1|9208.1|1
1632102450000|2021-09-20 01:47:30|9218.5|9208.5|9218.6|9208.6|9219|9209|9218.4|9208.4|5
1632102460000|2021-09-20 01:47:40|9218.4|9208.4|9217.1|9207.1|9218.6|9208.6|9217.1|9207.1|5
1632102470000|2021-09-20 01:47:50|9217.4|9207.4|9217.3|9207.3|9217.5|9207.5|9217.1|9207.1|7
1632102480000|2021-09-20 01:48:00|9216.9|9206.9|9215.5|9205.5|9216.9|9206.9|9215|9205|8
1632102490000|2021-09-20 01:48:10|9215|9205|9215.6|9205.6|9215.9|9205.9|9215|9205|7
1632102500000|2021-09-20 01:48:20|9215.9|9205.9|9216.5|9206.5|9216.5|9206.5|9215.9|9205.9|3
1632102510000|2021-09-20 01:48:30|9217|9207|9216.3|9206.3|9217|9207|9216.3|9206.3|2
1632102520000|2021-09-20 01:48:40|9216.5|9206.5|9216.5|9206.5|9217.3|9207.3|9216.5|9206.5|4
1632102540000|2021-09-20 01:49:00|9216.8|9206.8|9215.5|9205.5|9217|9207|9215.5|9205.5|7
1632102560000|2021-09-20 01:49:20|9215.3|9205.3|9216.1|9206.1|9216.1|9206.1|9214.6|9204.6|5
1632102570000|2021-09-20 01:49:30|9217.3|9207.3|9217.3|9207.3|9217.3|9207.3|9216.6|9206.6|7
1632102580000|2021-09-20 01:49:40|9216.9|9206.9|9217.3|9207.3|9217.3|9207.3|9216.6|9206.6|7
1632102590000|2021-09-20 01:49:50|9216.9|9206.9|9217.3|9207.3|9217.3|9207.3|9216.9|9206.9|2
1632102600000|2021-09-20 01:50:00|9216.9|9206.9|9215.9|9205.9|9216.9|9206.9|9215.9|9205.9|3
1632102610000|2021-09-20 01:50:10|9215|9205|9215|9205|9215|9205|9215|9205|1
1632102620000|2021-09-20 01:50:20|9215.1|9205.1|9216.9|9206.9|9216.9|9206.9|9215.1|9205.1|4
1632102630000|2021-09-20 01:50:30|9216.6|9206.6|9216.1|9206.1|9216.6|9206.6|9215.9|9205.9|3
1632102640000|2021-09-20 01:50:40|9215.9|9205.9|9215.9|9205.9|9216.1|9206.1|9215.9|9205.9|3
1632102650000|2021-09-20 01:50:50|9216.1|9206.1|9216.1|9206.1|9216.1|9206.1|9216.1|9206.1|1
1632102660000|2021-09-20 01:51:00|9215.9|9205.9|9215.1|9205.1|9215.9|9205.9|9215.1|9205.1|5
1632102670000|2021-09-20 01:51:10|9214.9|9204.9|9215.3|9205.3|9216|9206|9214.8|9204.8|7
1632102680000|2021-09-20 01:51:20|9214.9|9204.9|9216.1|9206.1|9216.1|9206.1|9214.9|9204.9|7
1632102690000|2021-09-20 01:51:30|9215.6|9205.6|9216.3|9206.3|9216.5|9206.5|9215.1|9205.1|11
1632102710000|2021-09-20 01:51:50|9216.5|9206.5|9216.8|9206.8|9217.3|9207.3|9216.5|9206.5|6
1632102720000|2021-09-20 01:52:00|9216.5|9206.5|9216.8|9206.8|9217.4|9207.4|9216.1|9206.1|8
1632102730000|2021-09-20 01:52:10|9216.5|9206.5|9217|9207|9217.5|9207.5|9216.5|9206.5|5
1632102740000|2021-09-20 01:52:20|9216.8|9206.8|9215.1|9205.1|9216.8|9206.8|9215.1|9205.1|12
1632102760000|2021-09-20 01:52:40|9214.8|9204.8|9216.8|9206.8|9216.8|9206.8|9214.8|9204.8|6
1632102770000|2021-09-20 01:52:50|9215.9|9205.9|9214.9|9204.9|9215.9|9205.9|9214.9|9204.9|5
1632102780000|2021-09-20 01:53:00|9214.6|9204.6|9215|9205|9215|9205|9214.1|9204.1|4
1632102790000|2021-09-20 01:53:10|9215.8|9205.8|9215.3|9205.3|9215.8|9205.8|9215.3|9205.3|2
1632102800000|2021-09-20 01:53:20|9215|9205|9214|9204|9215|9205|9214|9204|3
1632102810000|2021-09-20 01:53:30|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|1
1632102820000|2021-09-20 01:53:40|9214.5|9204.5|9214.4|9204.4|9215|9205|9214.4|9204.4|4
1632102830000|2021-09-20 01:53:50|9214.8|9204.8|9215|9205|9215|9205|9214.5|9204.5|4
1632102840000|2021-09-20 01:54:00|9214.8|9204.8|9214.4|9204.4|9214.8|9204.8|9213.9|9203.9|6
1632102850000|2021-09-20 01:54:10|9214.6|9204.6|9214.6|9204.6|9214.6|9204.6|9214.1|9204.1|4
1632102860000|2021-09-20 01:54:20|9215|9205|9214.9|9204.9|9215|9205|9214.9|9204.9|2
1632102870000|2021-09-20 01:54:30|9214.5|9204.5|9214.6|9204.6|9214.6|9204.6|9214.3|9204.3|3
1632102880000|2021-09-20 01:54:40|9215|9205|9215|9205|9215|9205|9215|9205|1
1632102890000|2021-09-20 01:54:50|9214.6|9204.6|9214.3|9204.3|9214.6|9204.6|9214.3|9204.3|2
1632102900000|2021-09-20 01:55:00|9214.1|9204.1|9213.9|9203.9|9214.1|9204.1|9213.9|9203.9|2
1632102910000|2021-09-20 01:55:10|9214|9204|9214|9204|9214|9204|9214|9204|1
1632102920000|2021-09-20 01:55:20|9214.4|9204.4|9214|9204|9214.4|9204.4|9213.8|9203.8|5
1632102930000|2021-09-20 01:55:30|9213.8|9203.8|9210.8|9200.8|9214|9204|9210.5|9200.5|7
1632102950000|2021-09-20 01:55:50|9211|9201|9211|9201|9212|9202|9211|9201|6
1632102970000|2021-09-20 01:56:10|9212.3|9202.3|9212.3|9202.3|9212.5|9202.5|9212|9202|5
1632103020000|2021-09-20 01:57:00|9212|9202|9210.9|9200.9|9212|9202|9210.9|9200.9|2
1632103040000|2021-09-20 01:57:20|9210.6|9200.6|9210.6|9200.6|9210.6|9200.6|9210.3|9200.3|3
1632103060000|2021-09-20 01:57:40|9210.4|9200.4|9208|9198|9210.4|9200.4|9207.3|9197.3|6
1632103070000|2021-09-20 01:57:50|9207.9|9197.9|9207.3|9197.3|9207.9|9197.9|9207.3|9197.3|3
1632103080000|2021-09-20 01:58:00|9207.5|9197.5|9207|9197|9207.5|9197.5|9207|9197|5
1632103090000|2021-09-20 01:58:10|9206.9|9196.9|9206|9196|9206.9|9196.9|9206|9196|2
1632103110000|2021-09-20 01:58:30|9206.3|9196.3|9206|9196|9206.3|9196.3|9206|9196|12
1632103120000|2021-09-20 01:58:40|9206.3|9196.3|9206|9196|9206.3|9196.3|9206|9196|4
1632103130000|2021-09-20 01:58:50|9206.3|9196.3|9207.4|9197.4|9207.4|9197.4|9206.3|9196.3|5
1632103140000|2021-09-20 01:59:00|9207.3|9197.3|9207.4|9197.4|9207.4|9197.4|9207|9197|4
1632103150000|2021-09-20 01:59:10|9207.6|9197.6|9208.3|9198.3|9208.3|9198.3|9207.6|9197.6|2
1632103160000|2021-09-20 01:59:20|9208.8|9198.8|9208.4|9198.4|9208.8|9198.8|9208.4|9198.4|2
1632103170000|2021-09-20 01:59:30|9208.1|9198.1|9212|9202|9212.3|9202.3|9208.1|9198.1|8
1632103180000|2021-09-20 01:59:40|9212.5|9202.5|9213.4|9203.4|9213.4|9203.4|9212.5|9202.5|3
1632103190000|2021-09-20 01:59:50|9213.8|9203.8|9216.5|9206.5|9216.8|9206.8|9213.3|9203.3|9
1632103200000|2021-09-20 02:00:00|9216|9206|9216|9206|9216|9206|9215.5|9205.5|7
1632103210000|2021-09-20 02:00:10|9215.8|9205.8|9215.3|9205.3|9215.8|9205.8|9213.6|9203.6|8
1632103220000|2021-09-20 02:00:20|9215.1|9205.1|9214.5|9204.5|9215.1|9205.1|9214.5|9204.5|3
1632103230000|2021-09-20 02:00:30|9214.3|9204.3|9214|9204|9214.3|9204.3|9213.8|9203.8|5
1632103240000|2021-09-20 02:00:40|9214.3|9204.3|9212.3|9202.3|9214.3|9204.3|9212.3|9202.3|5
1632103250000|2021-09-20 02:00:50|9212.8|9202.8|9212.3|9202.3|9212.8|9202.8|9212.3|9202.3|6
1632103260000|2021-09-20 02:01:00|9211.5|9201.5|9211.3|9201.3|9211.5|9201.5|9211.3|9201.3|2
1632103270000|2021-09-20 02:01:10|9211.8|9201.8|9212.8|9202.8|9212.8|9202.8|9211.8|9201.8|5
1632103280000|2021-09-20 02:01:20|9212.4|9202.4|9212|9202|9212.4|9202.4|9212|9202|2
1632103290000|2021-09-20 02:01:30|9212.3|9202.3|9213.5|9203.5|9213.5|9203.5|9212.3|9202.3|2
1632103300000|2021-09-20 02:01:40|9214|9204|9216|9206|9216|9206|9214|9204|7
1632103310000|2021-09-20 02:01:50|9215.6|9205.6|9215.9|9205.9|9215.9|9205.9|9214.8|9204.8|5
1632103320000|2021-09-20 02:02:00|9216|9206|9215.6|9205.6|9216|9206|9215.6|9205.6|2
1632103330000|2021-09-20 02:02:10|9215.5|9205.5|9213.6|9203.6|9215.5|9205.5|9213.5|9203.5|7
1632103340000|2021-09-20 02:02:20|9213.3|9203.3|9215.4|9205.4|9215.4|9205.4|9211.8|9201.8|6
1632103350000|2021-09-20 02:02:30|9213.8|9203.8|9211.4|9201.4|9213.8|9203.8|9211.4|9201.4|4
1632103360000|2021-09-20 02:02:40|9211|9201|9209.8|9199.8|9211|9201|9209.8|9199.8|4
1632103370000|2021-09-20 02:02:50|9210.1|9200.1|9209.6|9199.6|9210.5|9200.5|9209.6|9199.6|4
1632103380000|2021-09-20 02:03:00|9209.5|9199.5|9210.4|9200.4|9210.4|9200.4|9209.5|9199.5|2
1632103390000|2021-09-20 02:03:10|9210.8|9200.8|9210.9|9200.9|9211.6|9201.6|9210.8|9200.8|5
1632103400000|2021-09-20 02:03:20|9210.5|9200.5|9210.5|9200.5|9210.5|9200.5|9210.5|9200.5|1
1632103410000|2021-09-20 02:03:30|9210.8|9200.8|9210.8|9200.8|9210.8|9200.8|9210.8|9200.8|1
1632103420000|2021-09-20 02:03:40|9211.3|9201.3|9209.5|9199.5|9211.3|9201.3|9208.5|9198.5|7
1632103430000|2021-09-20 02:03:50|9210.1|9200.1|9209|9199|9210.1|9200.1|9209|9199|7
1632103440000|2021-09-20 02:04:00|9208.8|9198.8|9207.9|9197.9|9208.8|9198.8|9207.8|9197.8|6
1632103450000|2021-09-20 02:04:10|9207.8|9197.8|9208.3|9198.3|9208.3|9198.3|9207.8|9197.8|3
1632103460000|2021-09-20 02:04:20|9209.1|9199.1|9208.5|9198.5|9209.1|9199.1|9208.3|9198.3|5
1632103470000|2021-09-20 02:04:30|9208.1|9198.1|9208.1|9198.1|9208.1|9198.1|9208.1|9198.1|1
1632103480000|2021-09-20 02:04:40|9207.9|9197.9|9207.9|9197.9|9207.9|9197.9|9207.9|9197.9|1
1632103490000|2021-09-20 02:04:50|9208.3|9198.3|9207.6|9197.6|9208.3|9198.3|9207.6|9197.6|3
1632103500000|2021-09-20 02:05:00|9207.5|9197.5|9203.9|9193.9|9207.5|9197.5|9203.9|9193.9|11
1632103510000|2021-09-20 02:05:10|9204.1|9194.1|9208.3|9198.3|9208.8|9198.8|9204.1|9194.1|12
1632103520000|2021-09-20 02:05:20|9208|9198|9205.5|9195.5|9208|9198|9205.5|9195.5|5
1632103530000|2021-09-20 02:05:30|9205.8|9195.8|9204.5|9194.5|9205.8|9195.8|9204.1|9194.1|7
1632103550000|2021-09-20 02:05:50|9204|9194|9203.9|9193.9|9204.4|9194.4|9203.9|9193.9|7
1632103560000|2021-09-20 02:06:00|9204.4|9194.4|9203.6|9193.6|9205.1|9195.1|9203.6|9193.6|7
1632103570000|2021-09-20 02:06:10|9203.8|9193.8|9203.4|9193.4|9203.8|9193.8|9203.4|9193.4|5
1632103580000|2021-09-20 02:06:20|9203.6|9193.6|9203.4|9193.4|9203.6|9193.6|9203.4|9193.4|4
1632103590000|2021-09-20 02:06:30|9203.6|9193.6|9203.6|9193.6|9203.6|9193.6|9203.6|9193.6|1
1632103600000|2021-09-20 02:06:40|9203.9|9193.9|9202.5|9192.5|9203.9|9193.9|9202.5|9192.5|3
1632103610000|2021-09-20 02:06:50|9202.3|9192.3|9194.9|9184.9|9202.3|9192.3|9194.1|9184.1|12
1632103620000|2021-09-20 02:07:00|9194.6|9184.6|9194.9|9184.9|9194.9|9184.9|9194.6|9184.6|4
1632103630000|2021-09-20 02:07:10|9194.6|9184.6|9193.1|9183.1|9194.9|9184.9|9193.1|9183.1|6
1632103640000|2021-09-20 02:07:20|9192.8|9182.8|9191.3|9181.3|9192.8|9182.8|9191.3|9181.3|5
1632103650000|2021-09-20 02:07:30|9191.8|9181.8|9191.5|9181.5|9192.3|9182.3|9191.5|9181.5|8
1632103660000|2021-09-20 02:07:40|9191.3|9181.3|9191.8|9181.8|9191.8|9181.8|9191.3|9181.3|3
1632103670000|2021-09-20 02:07:50|9191.5|9181.5|9192.8|9182.8|9192.8|9182.8|9191.3|9181.3|4
1632103680000|2021-09-20 02:08:00|9191.8|9181.8|9195|9185|9197.3|9187.3|9191.8|9181.8|10
1632103690000|2021-09-20 02:08:10|9194.8|9184.8|9194.3|9184.3|9194.8|9184.8|9193|9183|11
1632103700000|2021-09-20 02:08:20|9195|9185|9194.3|9184.3|9195|9185|9193.4|9183.4|4
1632103710000|2021-09-20 02:08:30|9194.5|9184.5|9195.3|9185.3|9195.5|9185.5|9194.5|9184.5|4
1632103720000|2021-09-20 02:08:40|9195.5|9185.5|9195.3|9185.3|9195.5|9185.5|9195.3|9185.3|2
1632103730000|2021-09-20 02:08:50|9194.8|9184.8|9194|9184|9194.8|9184.8|9194|9184|3
1632103740000|2021-09-20 02:09:00|9194.3|9184.3|9194.8|9184.8|9194.8|9184.8|9194.3|9184.3|3
1632103750000|2021-09-20 02:09:10|9195|9185|9197.3|9187.3|9197.3|9187.3|9195|9185|6
1632103760000|2021-09-20 02:09:20|9198.5|9188.5|9196.1|9186.1|9198.5|9188.5|9196.1|9186.1|4
1632103770000|2021-09-20 02:09:30|9195.9|9185.9|9195.4|9185.4|9195.9|9185.9|9195.4|9185.4|2
1632103780000|2021-09-20 02:09:40|9195.8|9185.8|9195.4|9185.4|9195.8|9185.8|9195.4|9185.4|2
1632103800000|2021-09-20 02:10:00|9194.9|9184.9|9194.3|9184.3|9195|9185|9194|9184|7
1632103810000|2021-09-20 02:10:10|9194.5|9184.5|9193.8|9183.8|9194.8|9184.8|9193.8|9183.8|8
1632103820000|2021-09-20 02:10:20|9194|9184|9193.5|9183.5|9194|9184|9191.5|9181.5|11
1632103830000|2021-09-20 02:10:30|9193.3|9183.3|9193.3|9183.3|9195|9185|9192.8|9182.8|8
1632103840000|2021-09-20 02:10:40|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|1
1632103850000|2021-09-20 02:10:50|9193.3|9183.3|9192.5|9182.5|9193.3|9183.3|9192.5|9182.5|5
1632103860000|2021-09-20 02:11:00|9192.8|9182.8|9191.5|9181.5|9192.8|9182.8|9191.5|9181.5|3
1632103870000|2021-09-20 02:11:10|9191.3|9181.3|9191|9181|9191.3|9181.3|9190.8|9180.8|4
1632103880000|2021-09-20 02:11:20|9190.8|9180.8|9191|9181|9191|9181|9190.8|9180.8|6
1632103890000|2021-09-20 02:11:30|9190.8|9180.8|9191|9181|9191|9181|9190.8|9180.8|2
1632103900000|2021-09-20 02:11:40|9190.8|9180.8|9190.5|9180.5|9190.8|9180.8|9190.5|9180.5|2
1632103920000|2021-09-20 02:12:00|9191|9181|9189|9179|9191|9181|9189|9179|5
1632103930000|2021-09-20 02:12:10|9189.4|9179.4|9189.3|9179.3|9189.4|9179.4|9189.3|9179.3|2
1632103940000|2021-09-20 02:12:20|9188.9|9178.9|9185.5|9175.5|9188.9|9178.9|9185.5|9175.5|3
1632103950000|2021-09-20 02:12:30|9185.8|9175.8|9185.9|9175.9|9186.6|9176.6|9185.8|9175.8|4
1632103960000|2021-09-20 02:12:40|9186.1|9176.1|9186.6|9176.6|9186.6|9176.6|9186.1|9176.1|2
1632103970000|2021-09-20 02:12:50|9186.8|9176.8|9185.9|9175.9|9187|9177|9185.9|9175.9|8
1632103980000|2021-09-20 02:13:00|9186.1|9176.1|9186.1|9176.1|9186.1|9176.1|9186.1|9176.1|1
1632103990000|2021-09-20 02:13:10|9185.9|9175.9|9185.9|9175.9|9185.9|9175.9|9185.9|9175.9|1
1632104000000|2021-09-20 02:13:20|9186.1|9176.1|9185.9|9175.9|9186.1|9176.1|9185.9|9175.9|2
1632104010000|2021-09-20 02:13:30|9185.6|9175.6|9185.9|9175.9|9185.9|9175.9|9185.6|9175.6|2
1632104020000|2021-09-20 02:13:40|9186.1|9176.1|9185.9|9175.9|9186.1|9176.1|9185.9|9175.9|4
1632104040000|2021-09-20 02:14:00|9186.1|9176.1|9186.1|9176.1|9186.1|9176.1|9186.1|9176.1|1
1632104050000|2021-09-20 02:14:10|9186.4|9176.4|9186.6|9176.6|9186.6|9176.6|9186.4|9176.4|2
1632104060000|2021-09-20 02:14:20|9187.5|9177.5|9186.8|9176.8|9187.5|9177.5|9186.8|9176.8|3
1632104070000|2021-09-20 02:14:30|9187|9177|9195.4|9185.4|9195.4|9185.4|9187|9177|9
1632104080000|2021-09-20 02:14:40|9195.8|9185.8|9194.8|9184.8|9195.9|9185.9|9193.9|9183.9|6
1632104090000|2021-09-20 02:14:50|9195|9185|9195|9185|9196|9186|9194.3|9184.3|8
1632104100000|2021-09-20 02:15:00|9194.6|9184.6|9194.5|9184.5|9194.6|9184.6|9194|9184|3
1632104110000|2021-09-20 02:15:10|9194.9|9184.9|9196|9186|9198|9188|9194.9|9184.9|11
1632104120000|2021-09-20 02:15:20|9195.8|9185.8|9194.4|9184.4|9195.8|9185.8|9194.4|9184.4|7
1632104130000|2021-09-20 02:15:30|9194|9184|9192.8|9182.8|9194|9184|9192.8|9182.8|4
1632104150000|2021-09-20 02:15:50|9192.5|9182.5|9190.8|9180.8|9192.5|9182.5|9190.8|9180.8|5
1632104160000|2021-09-20 02:16:00|9191|9181|9190.3|9180.3|9191|9181|9190|9180|4
1632104170000|2021-09-20 02:16:10|9189.9|9179.9|9187.3|9177.3|9190.4|9180.4|9187.3|9177.3|8
1632104180000|2021-09-20 02:16:20|9186.9|9176.9|9186.5|9176.5|9187.3|9177.3|9186.5|9176.5|5
1632104190000|2021-09-20 02:16:30|9186.1|9176.1|9185.3|9175.3|9186.1|9176.1|9185|9175|3
1632104210000|2021-09-20 02:16:50|9185|9175|9174.5|9164.5|9185|9175|9174.4|9164.4|10
1632104220000|2021-09-20 02:17:00|9174.4|9164.4|9176|9166|9176.3|9166.3|9173.5|9163.5|14
1632104230000|2021-09-20 02:17:10|9175.8|9165.8|9174|9164|9176|9166|9174|9164|7
1632104240000|2021-09-20 02:17:20|9173.4|9163.4|9172.8|9162.8|9173.4|9163.4|9172.6|9162.6|3
1632104250000|2021-09-20 02:17:30|9173.3|9163.3|9170.6|9160.6|9173.3|9163.3|9170.6|9160.6|4
1632104260000|2021-09-20 02:17:40|9170.9|9160.9|9171.6|9161.6|9172|9162|9170.9|9160.9|5
1632104270000|2021-09-20 02:17:50|9171.5|9161.5|9170.4|9160.4|9172|9162|9170.4|9160.4|11
1632104280000|2021-09-20 02:18:00|9170.8|9160.8|9171.4|9161.4|9172|9162|9170.8|9160.8|8
1632104290000|2021-09-20 02:18:10|9171.5|9161.5|9175.4|9165.4|9175.6|9165.6|9171.3|9161.3|10
1632104300000|2021-09-20 02:18:20|9175.1|9165.1|9175.6|9165.6|9175.9|9165.9|9175.1|9165.1|7
1632104310000|2021-09-20 02:18:30|9175.4|9165.4|9173.3|9163.3|9175.4|9165.4|9173|9163|12
1632104320000|2021-09-20 02:18:40|9173|9163|9173|9163|9173.9|9163.9|9173|9163|10
1632104330000|2021-09-20 02:18:50|9172.8|9162.8|9173.3|9163.3|9173.3|9163.3|9172.8|9162.8|3
1632104340000|2021-09-20 02:19:00|9173.1|9163.1|9174.3|9164.3|9174.8|9164.8|9172.3|9162.3|9
1632104350000|2021-09-20 02:19:10|9173.8|9163.8|9173.6|9163.6|9173.8|9163.8|9173.4|9163.4|4
1632104360000|2021-09-20 02:19:20|9173.4|9163.4|9173|9163|9173.4|9163.4|9173|9163|2
1632104370000|2021-09-20 02:19:30|9172.8|9162.8|9172.9|9162.9|9173.5|9163.5|9172.6|9162.6|5
1632104380000|2021-09-20 02:19:40|9172.5|9162.5|9171.8|9161.8|9172.8|9162.8|9171.8|9161.8|4
1632104390000|2021-09-20 02:19:50|9172.3|9162.3|9171.9|9161.9|9172.6|9162.6|9171.9|9161.9|3
1632104400000|2021-09-20 02:20:00|9171.3|9161.3|9169.4|9159.4|9171.4|9161.4|9169.4|9159.4|7
1632104410000|2021-09-20 02:20:10|9169|9159|9166.3|9156.3|9169|9159|9166.3|9156.3|4
1632104420000|2021-09-20 02:20:20|9166.8|9156.8|9156.5|9146.5|9167|9157|9156.5|9146.5|9
1632104430000|2021-09-20 02:20:30|9157.8|9147.8|9161.3|9151.3|9165.8|9155.8|9157.8|9147.8|20
1632104440000|2021-09-20 02:20:40|9161.5|9151.5|9164.1|9154.1|9164.1|9154.1|9161|9151|11
1632104450000|2021-09-20 02:20:50|9163.9|9153.9|9163.8|9153.8|9164.3|9154.3|9161|9151|13
1632104460000|2021-09-20 02:21:00|9163.5|9153.5|9163.8|9153.8|9164|9154|9163|9153|8
1632104480000|2021-09-20 02:21:20|9164|9154|9164|9154|9164|9154|9163.8|9153.8|3
1632104490000|2021-09-20 02:21:30|9163.8|9153.8|9163.8|9153.8|9163.8|9153.8|9163.8|9153.8|1
1632104510000|2021-09-20 02:21:50|9163.3|9153.3|9160.8|9150.8|9163.3|9153.3|9160.8|9150.8|7
1632104520000|2021-09-20 02:22:00|9161|9151|9161|9151|9161|9151|9161|9151|1
1632104530000|2021-09-20 02:22:10|9161.5|9151.5|9161.9|9151.9|9162.3|9152.3|9161.5|9151.5|3
1632104540000|2021-09-20 02:22:20|9161.4|9151.4|9160.9|9150.9|9161.4|9151.4|9159.1|9149.1|7
1632104550000|2021-09-20 02:22:30|9160.5|9150.5|9162.5|9152.5|9162.8|9152.8|9159.4|9149.4|9
1632104560000|2021-09-20 02:22:40|9162.3|9152.3|9162.3|9152.3|9162.8|9152.8|9161.3|9151.3|7
1632104570000|2021-09-20 02:22:50|9162.8|9152.8|9160|9150|9162.8|9152.8|9159.5|9149.5|10
1632104580000|2021-09-20 02:23:00|9160.3|9150.3|9160.1|9150.1|9161.1|9151.1|9159.5|9149.5|6
1632104590000|2021-09-20 02:23:10|9161|9151|9159.3|9149.3|9161.3|9151.3|9157.6|9147.6|16
1632104600000|2021-09-20 02:23:20|9159.5|9149.5|9157.8|9147.8|9159.5|9149.5|9157.8|9147.8|6
1632104610000|2021-09-20 02:23:30|9158.1|9148.1|9157.8|9147.8|9159.3|9149.3|9157.8|9147.8|7
1632104620000|2021-09-20 02:23:40|9158.8|9148.8|9158.8|9148.8|9158.9|9148.9|9157.9|9147.9|8
1632104630000|2021-09-20 02:23:50|9159|9149|9156.8|9146.8|9159|9149|9156|9146|13
1632104640000|2021-09-20 02:24:00|9157|9147|9156.5|9146.5|9157.5|9147.5|9156|9146|17
1632104650000|2021-09-20 02:24:10|9156.3|9146.3|9156.1|9146.1|9157.8|9147.8|9155.8|9145.8|20
1632104660000|2021-09-20 02:24:20|9156.3|9146.3|9156.5|9146.5|9156.5|9146.5|9155.4|9145.4|9
1632104670000|2021-09-20 02:24:30|9157|9147|9157.9|9147.9|9157.9|9147.9|9156.9|9146.9|10
1632104680000|2021-09-20 02:24:40|9158.3|9148.3|9158.5|9148.5|9158.5|9148.5|9156.9|9146.9|8
1632104690000|2021-09-20 02:24:50|9158.3|9148.3|9158.6|9148.6|9159.1|9149.1|9158.1|9148.1|6
1632104700000|2021-09-20 02:25:00|9158.9|9148.9|9160|9150|9160.3|9150.3|9158.9|9148.9|12
1632104710000|2021-09-20 02:25:10|9159.8|9149.8|9159|9149|9159.8|9149.8|9157.6|9147.6|6
1632104720000|2021-09-20 02:25:20|9159.3|9149.3|9159.9|9149.9|9159.9|9149.9|9159.3|9149.3|5
1632104730000|2021-09-20 02:25:30|9159.4|9149.4|9160.6|9150.6|9160.6|9150.6|9159.4|9149.4|4
1632104740000|2021-09-20 02:25:40|9160.8|9150.8|9161.6|9151.6|9161.9|9151.9|9160.8|9150.8|4
1632104750000|2021-09-20 02:25:50|9161.1|9151.1|9161|9151|9161.1|9151.1|9160.9|9150.9|3
1632104770000|2021-09-20 02:26:10|9161.6|9151.6|9162.5|9152.5|9163.4|9153.4|9161.5|9151.5|16
1632104780000|2021-09-20 02:26:20|9162|9152|9157.8|9147.8|9162|9152|9157.8|9147.8|3
1632104790000|2021-09-20 02:26:30|9158.1|9148.1|9158.5|9148.5|9159.5|9149.5|9158.1|9148.1|7
1632104800000|2021-09-20 02:26:40|9158.3|9148.3|9158.3|9148.3|9160.5|9150.5|9158.3|9148.3|11
1632104810000|2021-09-20 02:26:50|9159.3|9149.3|9159.3|9149.3|9160.9|9150.9|9158.3|9148.3|7
1632104820000|2021-09-20 02:27:00|9159|9149|9160.4|9150.4|9160.4|9150.4|9158.3|9148.3|11
1632104830000|2021-09-20 02:27:10|9160|9150|9162.4|9152.4|9163|9153|9158.5|9148.5|10
1632104840000|2021-09-20 02:27:20|9161.9|9151.9|9159.9|9149.9|9162.3|9152.3|9159.9|9149.9|11
1632104850000|2021-09-20 02:27:30|9159.6|9149.6|9163|9153|9163.3|9153.3|9159.6|9149.6|15
1632104860000|2021-09-20 02:27:40|9162.8|9152.8|9161.6|9151.6|9162.8|9152.8|9160.8|9150.8|10
1632104870000|2021-09-20 02:27:50|9161.5|9151.5|9161.3|9151.3|9161.5|9151.5|9161|9151|4
1632104880000|2021-09-20 02:28:00|9161|9151|9161.9|9151.9|9161.9|9151.9|9159.6|9149.6|6
1632104890000|2021-09-20 02:28:10|9161.4|9151.4|9161.1|9151.1|9162.4|9152.4|9160.9|9150.9|6
1632104900000|2021-09-20 02:28:20|9161.3|9151.3|9161.9|9151.9|9162.3|9152.3|9161.3|9151.3|5
1632104910000|2021-09-20 02:28:30|9161.4|9151.4|9160.6|9150.6|9161.4|9151.4|9159.6|9149.6|11
1632104920000|2021-09-20 02:28:40|9161.3|9151.3|9162|9152|9162|9152|9160.6|9150.6|7
1632104930000|2021-09-20 02:28:50|9162.5|9152.5|9161.9|9151.9|9162.5|9152.5|9161.6|9151.6|4
1632104940000|2021-09-20 02:29:00|9162.3|9152.3|9162.9|9152.9|9163|9153|9162.3|9152.3|3
1632104950000|2021-09-20 02:29:10|9163.3|9153.3|9163.3|9153.3|9163.3|9153.3|9161.8|9151.8|5
1632104960000|2021-09-20 02:29:20|9162.9|9152.9|9161.8|9151.8|9162.9|9152.9|9161.8|9151.8|6
1632104970000|2021-09-20 02:29:30|9161.4|9151.4|9161.3|9151.3|9161.5|9151.5|9161.1|9151.1|4
1632104980000|2021-09-20 02:29:40|9161.5|9151.5|9162.3|9152.3|9162.3|9152.3|9161.5|9151.5|3
1632104990000|2021-09-20 02:29:50|9162|9152|9165.3|9155.3|9165.5|9155.5|9161.9|9151.9|11
1632105000000|2021-09-20 02:30:00|9165|9155|9159.1|9149.1|9165|9155|9159.1|9149.1|15
1632105010000|2021-09-20 02:30:10|9158.9|9148.9|9158.8|9148.8|9159.4|9149.4|9158.5|9148.5|5
1632105020000|2021-09-20 02:30:20|9158.3|9148.3|9158.3|9148.3|9159.4|9149.4|9158.3|9148.3|5
1632105030000|2021-09-20 02:30:30|9159|9149|9157|9147|9159.4|9149.4|9157|9147|8
1632105050000|2021-09-20 02:30:50|9157.9|9147.9|9158|9148|9158|9148|9157.5|9147.5|5
1632105060000|2021-09-20 02:31:00|9157.8|9147.8|9159.1|9149.1|9159.1|9149.1|9157.8|9147.8|4
1632105070000|2021-09-20 02:31:10|9159.5|9149.5|9159.6|9149.6|9159.8|9149.8|9159.5|9149.5|3
1632105080000|2021-09-20 02:31:20|9158.9|9148.9|9158.8|9148.8|9158.9|9148.9|9158.8|9148.8|2
1632105090000|2021-09-20 02:31:30|9158.4|9148.4|9159.1|9149.1|9159.1|9149.1|9158|9148|3
1632105100000|2021-09-20 02:31:40|9159.4|9149.4|9157.4|9147.4|9159.4|9149.4|9157.4|9147.4|2
1632105110000|2021-09-20 02:31:50|9158.5|9148.5|9159.1|9149.1|9159.1|9149.1|9158.5|9148.5|3
1632105120000|2021-09-20 02:32:00|9159.5|9149.5|9157.8|9147.8|9160.3|9150.3|9157.8|9147.8|9
1632105130000|2021-09-20 02:32:10|9159|9149|9158|9148|9159|9149|9158|9148|2
1632105150000|2021-09-20 02:32:30|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|1
1632105180000|2021-09-20 02:33:00|9157.3|9147.3|9156.3|9146.3|9157.3|9147.3|9156.3|9146.3|4
1632105190000|2021-09-20 02:33:10|9155.9|9145.9|9156.4|9146.4|9156.6|9146.6|9155.3|9145.3|8
1632105200000|2021-09-20 02:33:20|9156.3|9146.3|9156|9146|9157.3|9147.3|9155.8|9145.8|11
1632105210000|2021-09-20 02:33:30|9155.8|9145.8|9156|9146|9156|9146|9155.8|9145.8|4
1632105220000|2021-09-20 02:33:40|9157.1|9147.1|9156.8|9146.8|9157.1|9147.1|9156.8|9146.8|2
1632105230000|2021-09-20 02:33:50|9157.5|9147.5|9156.8|9146.8|9157.5|9147.5|9156.5|9146.5|3
1632105240000|2021-09-20 02:34:00|9157.3|9147.3|9156.8|9146.8|9157.4|9147.4|9156.3|9146.3|4
1632105250000|2021-09-20 02:34:10|9157|9147|9156.8|9146.8|9157.8|9147.8|9156.8|9146.8|4
1632105260000|2021-09-20 02:34:20|9156.5|9146.5|9155.8|9145.8|9156.5|9146.5|9155.8|9145.8|3
1632105270000|2021-09-20 02:34:30|9156.3|9146.3|9153.6|9143.6|9156.9|9146.9|9153.6|9143.6|14
1632105280000|2021-09-20 02:34:40|9154|9144|9155.4|9145.4|9155.4|9145.4|9154|9144|3
1632105300000|2021-09-20 02:35:00|9155|9145|9153.5|9143.5|9155|9145|9152.6|9142.6|7
1632105310000|2021-09-20 02:35:10|9153.1|9143.1|9151|9141|9153.4|9143.4|9151|9141|7
1632105320000|2021-09-20 02:35:20|9151.3|9141.3|9151|9141|9151.3|9141.3|9151|9141|4
1632105330000|2021-09-20 02:35:30|9151.3|9141.3|9154.8|9144.8|9154.8|9144.8|9150.5|9140.5|7
1632105340000|2021-09-20 02:35:40|9154.6|9144.6|9154.6|9144.6|9154.6|9144.6|9154.6|9144.6|1
1632105350000|2021-09-20 02:35:50|9154.5|9144.5|9154|9144|9154.5|9144.5|9153.1|9143.1|5
1632105360000|2021-09-20 02:36:00|9154.5|9144.5|9155.8|9145.8|9155.8|9145.8|9154.5|9144.5|6
1632105370000|2021-09-20 02:36:10|9155.3|9145.3|9156.3|9146.3|9156.4|9146.4|9155.3|9145.3|5
1632105380000|2021-09-20 02:36:20|9156|9146|9156|9146|9156|9146|9156|9146|1
1632105390000|2021-09-20 02:36:30|9156.4|9146.4|9157.8|9147.8|9158.5|9148.5|9155.1|9145.1|10
1632105400000|2021-09-20 02:36:40|9157.5|9147.5|9157.4|9147.4|9157.8|9147.8|9156.8|9146.8|5
1632105410000|2021-09-20 02:36:50|9157.1|9147.1|9151.3|9141.3|9157.1|9147.1|9151.3|9141.3|9
1632105420000|2021-09-20 02:37:00|9150.5|9140.5|9145.8|9135.8|9150.5|9140.5|9145.8|9135.8|7
1632105430000|2021-09-20 02:37:10|9146|9136|9148.9|9138.9|9148.9|9138.9|9146|9136|7
1632105440000|2021-09-20 02:37:20|9149.1|9139.1|9151.3|9141.3|9151.3|9141.3|9149.1|9139.1|5
1632105450000|2021-09-20 02:37:30|9151.5|9141.5|9153.6|9143.6|9153.6|9143.6|9151.4|9141.4|6
1632105460000|2021-09-20 02:37:40|9153.8|9143.8|9155.3|9145.3|9155.3|9145.3|9153.8|9143.8|7
1632105470000|2021-09-20 02:37:50|9155.5|9145.5|9156.5|9146.5|9156.9|9146.9|9155.1|9145.1|6
1632105480000|2021-09-20 02:38:00|9156.6|9146.6|9158.5|9148.5|9158.5|9148.5|9156.6|9146.6|6
1632105490000|2021-09-20 02:38:10|9158.8|9148.8|9159|9149|9160.4|9150.4|9158.8|9148.8|5
1632105500000|2021-09-20 02:38:20|9158.6|9148.6|9161|9151|9161|9151|9158|9148|8
1632105510000|2021-09-20 02:38:30|9160.3|9150.3|9159.1|9149.1|9160.3|9150.3|9159.1|9149.1|2
1632105520000|2021-09-20 02:38:40|9158.8|9148.8|9159.5|9149.5|9159.5|9149.5|9158.3|9148.3|8
1632105540000|2021-09-20 02:39:00|9160.5|9150.5|9161.6|9151.6|9161.6|9151.6|9160.5|9150.5|2
1632105550000|2021-09-20 02:39:10|9161.4|9151.4|9160.8|9150.8|9161.4|9151.4|9160.3|9150.3|3
1632105560000|2021-09-20 02:39:20|9160.4|9150.4|9161|9151|9161|9151|9160.4|9150.4|9
1632105570000|2021-09-20 02:39:30|9160.8|9150.8|9161.5|9151.5|9161.5|9151.5|9160.8|9150.8|2
1632105580000|2021-09-20 02:39:40|9162|9152|9162.5|9152.5|9162.5|9152.5|9162|9152|3
1632105590000|2021-09-20 02:39:50|9162.3|9152.3|9163.3|9153.3|9163.5|9153.5|9162.3|9152.3|6
1632105600000|2021-09-20 02:40:00|9163.5|9153.5|9163|9153|9163.5|9153.5|9162.8|9152.8|8
1632105610000|2021-09-20 02:40:10|9162.8|9152.8|9163.5|9153.5|9163.5|9153.5|9162.8|9152.8|5
1632105620000|2021-09-20 02:40:20|9163.1|9153.1|9162.3|9152.3|9163.1|9153.1|9162.3|9152.3|2
1632105630000|2021-09-20 02:40:30|9162.5|9152.5|9162.3|9152.3|9162.5|9152.5|9162.3|9152.3|2
1632105640000|2021-09-20 02:40:40|9163.8|9153.8|9162.9|9152.9|9163.8|9153.8|9162.9|9152.9|3
1632105650000|2021-09-20 02:40:50|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|1
1632105660000|2021-09-20 02:41:00|9162.8|9152.8|9166.4|9156.4|9166.4|9156.4|9162.4|9152.4|9
1632105670000|2021-09-20 02:41:10|9166.6|9156.6|9165.4|9155.4|9166.6|9156.6|9165.4|9155.4|8
1632105690000|2021-09-20 02:41:30|9165|9155|9163.5|9153.5|9165|9155|9163.5|9153.5|3
1632105700000|2021-09-20 02:41:40|9163|9153|9159.8|9149.8|9163|9153|9159.8|9149.8|6
1632105710000|2021-09-20 02:41:50|9159.5|9149.5|9158.8|9148.8|9159.5|9149.5|9158.8|9148.8|3
1632105720000|2021-09-20 02:42:00|9159.8|9149.8|9159.3|9149.3|9159.8|9149.8|9159.3|9149.3|3
1632105730000|2021-09-20 02:42:10|9159.5|9149.5|9159.3|9149.3|9159.5|9149.5|9159.3|9149.3|4
1632105740000|2021-09-20 02:42:20|9159.5|9149.5|9159.3|9149.3|9159.5|9149.5|9159.3|9149.3|2
1632105750000|2021-09-20 02:42:30|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|1
1632105760000|2021-09-20 02:42:40|9159.5|9149.5|9156.8|9146.8|9159.5|9149.5|9156.6|9146.6|4
1632105770000|2021-09-20 02:42:50|9156.5|9146.5|9156.5|9146.5|9156.9|9146.9|9156.5|9146.5|3
1632105780000|2021-09-20 02:43:00|9155.8|9145.8|9155.5|9145.5|9155.8|9145.8|9155|9145|5
1632105790000|2021-09-20 02:43:10|9155.8|9145.8|9157.3|9147.3|9157.3|9147.3|9155|9145|8
1632105800000|2021-09-20 02:43:20|9157|9147|9156.8|9146.8|9157|9147|9156.8|9146.8|2
1632105810000|2021-09-20 02:43:30|9155.6|9145.6|9158.5|9148.5|9159|9149|9155.6|9145.6|9
1632105820000|2021-09-20 02:43:40|9158.9|9148.9|9159|9149|9159|9149|9157.6|9147.6|5
1632105830000|2021-09-20 02:43:50|9159.1|9149.1|9159|9149|9159.6|9149.6|9158.6|9148.6|6
1632105840000|2021-09-20 02:44:00|9158.8|9148.8|9159.1|9149.1|9159.4|9149.4|9158.8|9148.8|6
1632105850000|2021-09-20 02:44:10|9159.3|9149.3|9159.3|9149.3|9159.3|9149.3|9159.3|9149.3|1
1632105860000|2021-09-20 02:44:20|9159.4|9149.4|9159.1|9149.1|9159.4|9149.4|9159.1|9149.1|7
1632105870000|2021-09-20 02:44:30|9159.4|9149.4|9159.1|9149.1|9159.4|9149.4|9158.9|9148.9|4
1632105890000|2021-09-20 02:44:50|9159.4|9149.4|9161.5|9151.5|9161.5|9151.5|9159.1|9149.1|4
1632105900000|2021-09-20 02:45:00|9161.1|9151.1|9159.4|9149.4|9161.1|9151.1|9159.4|9149.4|2
1632105910000|2021-09-20 02:45:10|9159.1|9149.1|9158.5|9148.5|9159.4|9149.4|9158.5|9148.5|5
1632105920000|2021-09-20 02:45:20|9159.3|9149.3|9159|9149|9159.3|9149.3|9158.6|9148.6|7
1632105930000|2021-09-20 02:45:30|9159.3|9149.3|9158.9|9148.9|9159.3|9149.3|9158.6|9148.6|4
1632105940000|2021-09-20 02:45:40|9159.5|9149.5|9159.6|9149.6|9159.6|9149.6|9159|9149|7
1632105950000|2021-09-20 02:45:50|9159.4|9149.4|9159|9149|9159.5|9149.5|9159|9149|3
1632105960000|2021-09-20 02:46:00|9158.6|9148.6|9159.5|9149.5|9159.5|9149.5|9155.5|9145.5|8
1632105970000|2021-09-20 02:46:10|9159.3|9149.3|9158.6|9148.6|9159.5|9149.5|9158.3|9148.3|9
1632105980000|2021-09-20 02:46:20|9158.9|9148.9|9159.5|9149.5|9159.5|9149.5|9158.9|9148.9|2
1632105990000|2021-09-20 02:46:30|9159.3|9149.3|9157.4|9147.4|9159.3|9149.3|9157.4|9147.4|3
1632106000000|2021-09-20 02:46:40|9157.9|9147.9|9158|9148|9158.9|9148.9|9157.9|9147.9|7
1632106010000|2021-09-20 02:46:50|9158.3|9148.3|9158.8|9148.8|9158.8|9148.8|9158.3|9148.3|2
1632106020000|2021-09-20 02:47:00|9158.5|9148.5|9158.5|9148.5|9158.5|9148.5|9158.5|9148.5|1
1632106030000|2021-09-20 02:47:10|9158.4|9148.4|9159|9149|9159.3|9149.3|9158.1|9148.1|4
1632106040000|2021-09-20 02:47:20|9158.6|9148.6|9158.6|9148.6|9158.6|9148.6|9158.6|9148.6|1
1632106050000|2021-09-20 02:47:30|9159.3|9149.3|9161.3|9151.3|9161.4|9151.4|9159.3|9149.3|3
1632106090000|2021-09-20 02:48:10|9161|9151|9159|9149|9161|9151|9159|9149|5
1632106100000|2021-09-20 02:48:20|9158.8|9148.8|9157|9147|9158.8|9148.8|9157|9147|7
1632106110000|2021-09-20 02:48:30|9157.1|9147.1|9157.5|9147.5|9157.5|9147.5|9157.1|9147.1|2
1632106130000|2021-09-20 02:48:50|9158.3|9148.3|9159.1|9149.1|9159.3|9149.3|9158.1|9148.1|8
1632106140000|2021-09-20 02:49:00|9159.4|9149.4|9161.5|9151.5|9161.5|9151.5|9159.1|9149.1|9
1632106150000|2021-09-20 02:49:10|9161.3|9151.3|9161.4|9151.4|9161.4|9151.4|9161.3|9151.3|2
1632106160000|2021-09-20 02:49:20|9161.1|9151.1|9158.5|9148.5|9161.1|9151.1|9157.8|9147.8|5
1632106170000|2021-09-20 02:49:30|9158.6|9148.6|9158.6|9148.6|9158.6|9148.6|9158.6|9148.6|1
1632106180000|2021-09-20 02:49:40|9160.9|9150.9|9160.9|9150.9|9160.9|9150.9|9160.9|9150.9|1
1632106190000|2021-09-20 02:49:50|9161.1|9151.1|9162.5|9152.5|9162.5|9152.5|9161.1|9151.1|3
1632106200000|2021-09-20 02:50:00|9162.3|9152.3|9158.3|9148.3|9162.3|9152.3|9158.3|9148.3|9
1632106210000|2021-09-20 02:50:10|9158.6|9148.6|9158.4|9148.4|9158.6|9148.6|9158.4|9148.4|2
1632106220000|2021-09-20 02:50:20|9158.9|9148.9|9160.3|9150.3|9160.3|9150.3|9158.9|9148.9|3
1632106250000|2021-09-20 02:50:50|9160.5|9150.5|9161.6|9151.6|9161.6|9151.6|9160.5|9150.5|2
1632106260000|2021-09-20 02:51:00|9161.5|9151.5|9160.9|9150.9|9161.5|9151.5|9160.9|9150.9|3
1632106270000|2021-09-20 02:51:10|9161.1|9151.1|9162|9152|9162.3|9152.3|9161.1|9151.1|4
1632106280000|2021-09-20 02:51:20|9161.5|9151.5|9161.1|9151.1|9161.5|9151.5|9160.9|9150.9|4
1632106290000|2021-09-20 02:51:30|9161.4|9151.4|9159.8|9149.8|9161.4|9151.4|9159.8|9149.8|5
1632106300000|2021-09-20 02:51:40|9159.9|9149.9|9159.6|9149.6|9159.9|9149.9|9159.6|9149.6|4
1632106310000|2021-09-20 02:51:50|9159.5|9149.5|9159.5|9149.5|9159.5|9149.5|9159.5|9149.5|1
1632106320000|2021-09-20 02:52:00|9159.6|9149.6|9159.5|9149.5|9159.6|9149.6|9159.5|9149.5|2
1632106330000|2021-09-20 02:52:10|9159.6|9149.6|9159.6|9149.6|9160.3|9150.3|9159.6|9149.6|6
1632106340000|2021-09-20 02:52:20|9159.5|9149.5|9159.5|9149.5|9159.5|9149.5|9159.5|9149.5|1
1632106350000|2021-09-20 02:52:30|9159.6|9149.6|9159.8|9149.8|9160.3|9150.3|9159.6|9149.6|5
1632106360000|2021-09-20 02:52:40|9159.3|9149.3|9156|9146|9159.3|9149.3|9156|9146|4
1632106370000|2021-09-20 02:52:50|9156.3|9146.3|9156.3|9146.3|9156.5|9146.5|9156.3|9146.3|3
1632106380000|2021-09-20 02:53:00|9156.6|9146.6|9156.5|9146.5|9156.6|9146.6|9156.3|9146.3|3
1632106390000|2021-09-20 02:53:10|9156.8|9146.8|9154.1|9144.1|9156.8|9146.8|9154.1|9144.1|5
1632106400000|2021-09-20 02:53:20|9154.5|9144.5|9153.5|9143.5|9155.4|9145.4|9153.5|9143.5|7
1632106410000|2021-09-20 02:53:30|9153.3|9143.3|9152.8|9142.8|9153.8|9143.8|9152.6|9142.6|11
1632106420000|2021-09-20 02:53:40|9152.5|9142.5|9151.6|9141.6|9152.8|9142.8|9151.4|9141.4|9
1632106440000|2021-09-20 02:54:00|9151.4|9141.4|9150.8|9140.8|9151.4|9141.4|9150.8|9140.8|2
1632106450000|2021-09-20 02:54:10|9150.3|9140.3|9147.3|9137.3|9150.3|9140.3|9147.3|9137.3|6
1632106460000|2021-09-20 02:54:20|9147.5|9137.5|9148.8|9138.8|9148.8|9138.8|9147.5|9137.5|3
1632106470000|2021-09-20 02:54:30|9148.5|9138.5|9148.9|9138.9|9149|9139|9148.5|9138.5|3
1632106480000|2021-09-20 02:54:40|9148.6|9138.6|9147.5|9137.5|9148.6|9138.6|9147.5|9137.5|3
1632106490000|2021-09-20 02:54:50|9148.1|9138.1|9147.3|9137.3|9148.3|9138.3|9146.8|9136.8|9
1632106500000|2021-09-20 02:55:00|9147|9137|9147.4|9137.4|9147.4|9137.4|9146.8|9136.8|6
1632106510000|2021-09-20 02:55:10|9147.6|9137.6|9147.6|9137.6|9147.6|9137.6|9147.6|9137.6|1
1632106520000|2021-09-20 02:55:20|9147.9|9137.9|9148.6|9138.6|9148.6|9138.6|9147.9|9137.9|2
1632106530000|2021-09-20 02:55:30|9149|9139|9149.4|9139.4|9149.4|9139.4|9149|9139|2
1632106540000|2021-09-20 02:55:40|9149.8|9139.8|9150.6|9140.6|9150.6|9140.6|9149.8|9139.8|3
1632106550000|2021-09-20 02:55:50|9150.5|9140.5|9149.4|9139.4|9150.5|9140.5|9149.3|9139.3|4
1632106560000|2021-09-20 02:56:00|9149|9139|9149|9139|9149|9139|9149|9139|1
1632106580000|2021-09-20 02:56:20|9149.4|9139.4|9149.5|9139.5|9149.5|9139.5|9149|9139|4
1632106590000|2021-09-20 02:56:30|9149.3|9139.3|9149|9139|9149.3|9139.3|9149|9139|6
1632106620000|2021-09-20 02:57:00|9149.4|9139.4|9149.1|9139.1|9149.4|9139.4|9149.1|9139.1|2
1632106640000|2021-09-20 02:57:20|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|9148.5|9138.5|3
1632106650000|2021-09-20 02:57:30|9149.3|9139.3|9148.3|9138.3|9149.3|9139.3|9148.3|9138.3|4
1632106680000|2021-09-20 02:58:00|9148|9138|9148|9138|9148|9138|9148|9138|1
1632106700000|2021-09-20 02:58:20|9148.3|9138.3|9149.6|9139.6|9149.6|9139.6|9148.3|9138.3|2
1632106710000|2021-09-20 02:58:30|9149.1|9139.1|9148.5|9138.5|9149.1|9139.1|9148.5|9138.5|3
1632106720000|2021-09-20 02:58:40|9148.8|9138.8|9149.5|9139.5|9149.5|9139.5|9148.8|9138.8|3
1632106730000|2021-09-20 02:58:50|9149.3|9139.3|9144.5|9134.5|9149.3|9139.3|9143.3|9133.3|8
1632106740000|2021-09-20 02:59:00|9144.3|9134.3|9144.1|9134.1|9144.3|9134.3|9144|9134|3
1632106750000|2021-09-20 02:59:10|9144|9134|9144|9134|9144.3|9134.3|9144|9134|3
1632106760000|2021-09-20 02:59:20|9143.4|9133.4|9143.8|9133.8|9144.5|9134.5|9143.4|9133.4|14
1632106770000|2021-09-20 02:59:30|9144.3|9134.3|9146.4|9136.4|9146.4|9136.4|9144.3|9134.3|8
1632106780000|2021-09-20 02:59:40|9146.3|9136.3|9147.5|9137.5|9147.5|9137.5|9146.3|9136.3|2
1632106790000|2021-09-20 02:59:50|9147.3|9137.3|9146.8|9136.8|9147.3|9137.3|9145.3|9135.3|7
1632106800000|2021-09-20 03:00:00|9146.5|9136.5|9146.8|9136.8|9146.8|9136.8|9146.5|9136.5|2
1632106810000|2021-09-20 03:00:10|9147|9137|9146.8|9136.8|9147|9137|9146.8|9136.8|2
1632106820000|2021-09-20 03:00:20|9145.8|9135.8|9142.8|9132.8|9145.8|9135.8|9142.8|9132.8|6
1632106830000|2021-09-20 03:00:30|9143|9133|9143.3|9133.3|9143.3|9133.3|9143|9133|2
1632106840000|2021-09-20 03:00:40|9141.8|9131.8|9142.9|9132.9|9142.9|9132.9|9141.8|9131.8|2
1632106860000|2021-09-20 03:01:00|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|1
1632106870000|2021-09-20 03:01:10|9143.3|9133.3|9143.8|9133.8|9144.3|9134.3|9143.3|9133.3|7
1632106890000|2021-09-20 03:01:30|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|1
1632106910000|2021-09-20 03:01:50|9143.1|9133.1|9143|9133|9143.1|9133.1|9143|9133|2
1632106920000|2021-09-20 03:02:00|9143.1|9133.1|9143.1|9133.1|9143.1|9133.1|9143.1|9133.1|1
1632106930000|2021-09-20 03:02:10|9143|9133|9142.5|9132.5|9143|9133|9142.5|9132.5|3
1632106940000|2021-09-20 03:02:20|9142.8|9132.8|9143.3|9133.3|9143.3|9133.3|9142.8|9132.8|4
1632106950000|2021-09-20 03:02:30|9143|9133|9143.1|9133.1|9143.1|9133.1|9143|9133|2
1632106960000|2021-09-20 03:02:40|9143|9133|9143.3|9133.3|9143.3|9133.3|9142.8|9132.8|4
1632106980000|2021-09-20 03:03:00|9143.5|9133.5|9143.1|9133.1|9143.5|9133.5|9143|9133|3
1632106990000|2021-09-20 03:03:10|9143.5|9133.5|9144.9|9134.9|9145.5|9135.5|9143.5|9133.5|6
1632107000000|2021-09-20 03:03:20|9143.5|9133.5|9143.3|9133.3|9143.5|9133.5|9143.3|9133.3|2
1632107010000|2021-09-20 03:03:30|9143|9133|9143|9133|9143.1|9133.1|9142.8|9132.8|7
1632107020000|2021-09-20 03:03:40|9143.3|9133.3|9143|9133|9143.3|9133.3|9143|9133|4
1632107030000|2021-09-20 03:03:50|9143.3|9133.3|9143|9133|9143.3|9133.3|9143|9133|2
1632107040000|2021-09-20 03:04:00|9142.8|9132.8|9142.3|9132.3|9142.8|9132.8|9142.3|9132.3|4
1632107050000|2021-09-20 03:04:10|9141.6|9131.6|9141.6|9131.6|9141.6|9131.6|9141.6|9131.6|1
1632107090000|2021-09-20 03:04:50|9141.9|9131.9|9141.9|9131.9|9141.9|9131.9|9141.9|9131.9|1
1632107110000|2021-09-20 03:05:10|9141.6|9131.6|9142.3|9132.3|9142.3|9132.3|9141.6|9131.6|2
1632107120000|2021-09-20 03:05:20|9142|9132|9142.3|9132.3|9142.3|9132.3|9142|9132|2
1632107130000|2021-09-20 03:05:30|9142|9132|9142.5|9132.5|9142.5|9132.5|9142|9132|4
1632107140000|2021-09-20 03:05:40|9142.3|9132.3|9141.9|9131.9|9142.3|9132.3|9141.9|9131.9|2
1632107160000|2021-09-20 03:06:00|9141.6|9131.6|9141.6|9131.6|9141.9|9131.9|9141.6|9131.6|3
1632107170000|2021-09-20 03:06:10|9141.4|9131.4|9141.4|9131.4|9141.6|9131.6|9141.4|9131.4|3
1632107180000|2021-09-20 03:06:20|9141.1|9131.1|9139.4|9129.4|9141.1|9131.1|9139.4|9129.4|3
1632107190000|2021-09-20 03:06:30|9139.5|9129.5|9139.5|9129.5|9139.5|9129.5|9139.5|9129.5|1
1632107200000|2021-09-20 03:06:40|9139.1|9129.1|9139.1|9129.1|9139.1|9129.1|9139.1|9129.1|1
1632107230000|2021-09-20 03:07:10|9138|9128|9138.1|9128.1|9138.3|9128.3|9138|9128|3
1632107240000|2021-09-20 03:07:20|9138.3|9128.3|9137.8|9127.8|9138.3|9128.3|9137.8|9127.8|3
1632107260000|2021-09-20 03:07:40|9138|9128|9138.8|9128.8|9138.8|9128.8|9138|9128|2
1632107280000|2021-09-20 03:08:00|9138.5|9128.5|9138.5|9128.5|9138.5|9128.5|9138.5|9128.5|1
1632107290000|2021-09-20 03:08:10|9138.1|9128.1|9138.4|9128.4|9138.4|9128.4|9138.1|9128.1|2
1632107300000|2021-09-20 03:08:20|9139.9|9129.9|9138.8|9128.8|9140.1|9130.1|9138.6|9128.6|5
1632107310000|2021-09-20 03:08:30|9138.9|9128.9|9137.8|9127.8|9138.9|9128.9|9137.8|9127.8|5
1632107320000|2021-09-20 03:08:40|9138.4|9128.4|9137.8|9127.8|9138.8|9128.8|9137.3|9127.3|8
1632107330000|2021-09-20 03:08:50|9136.4|9126.4|9136.8|9126.8|9136.8|9126.8|9136.3|9126.3|3
1632107340000|2021-09-20 03:09:00|9136.5|9126.5|9134.1|9124.1|9137|9127|9134.1|9124.1|5
1632107350000|2021-09-20 03:09:10|9134.4|9124.4|9132.5|9122.5|9134.4|9124.4|9132.5|9122.5|4
1632107360000|2021-09-20 03:09:20|9132.3|9122.3|9132|9122|9132.3|9122.3|9132|9122|2
1632107370000|2021-09-20 03:09:30|9131|9121|9131|9121|9131.1|9121.1|9131|9121|3
1632107380000|2021-09-20 03:09:40|9130.6|9120.6|9128.3|9118.3|9130.6|9120.6|9128.3|9118.3|2
1632107390000|2021-09-20 03:09:50|9127.5|9117.5|9128.1|9118.1|9128.1|9118.1|9127.5|9117.5|2
1632107400000|2021-09-20 03:10:00|9128.4|9118.4|9130.4|9120.4|9130.4|9120.4|9128.4|9118.4|4
1632107410000|2021-09-20 03:10:10|9130|9120|9130|9120|9130|9120|9130|9120|1
1632107420000|2021-09-20 03:10:20|9129.9|9119.9|9129|9119|9130.3|9120.3|9129|9119|7
1632107430000|2021-09-20 03:10:30|9129.4|9119.4|9129.1|9119.1|9130.3|9120.3|9129.1|9119.1|6
1632107440000|2021-09-20 03:10:40|9128.9|9118.9|9130.8|9120.8|9130.8|9120.8|9128.6|9118.6|4
1632107450000|2021-09-20 03:10:50|9130.9|9120.9|9130.9|9120.9|9130.9|9120.9|9130.8|9120.8|3
1632107460000|2021-09-20 03:11:00|9131.5|9121.5|9132.5|9122.5|9132.5|9122.5|9131.3|9121.3|5
1632107480000|2021-09-20 03:11:20|9132.8|9122.8|9134.4|9124.4|9135.8|9125.8|9132.8|9122.8|5
1632107490000|2021-09-20 03:11:30|9135.3|9125.3|9134.4|9124.4|9135.6|9125.6|9134.4|9124.4|4
1632107500000|2021-09-20 03:11:40|9134.1|9124.1|9134|9124|9134.3|9124.3|9134|9124|3
1632107510000|2021-09-20 03:11:50|9134.4|9124.4|9134.1|9124.1|9134.4|9124.4|9134.1|9124.1|2
1632107520000|2021-09-20 03:12:00|9134.4|9124.4|9133.1|9123.1|9134.4|9124.4|9133.1|9123.1|5
1632107530000|2021-09-20 03:12:10|9132.9|9122.9|9132.4|9122.4|9132.9|9122.9|9131.9|9121.9|4
1632107540000|2021-09-20 03:12:20|9132.5|9122.5|9130.4|9120.4|9132.8|9122.8|9130.4|9120.4|3
1632107550000|2021-09-20 03:12:30|9130.8|9120.8|9130.4|9120.4|9130.8|9120.8|9130.4|9120.4|2
1632107560000|2021-09-20 03:12:40|9130.8|9120.8|9130.4|9120.4|9130.8|9120.8|9130.4|9120.4|2
1632107570000|2021-09-20 03:12:50|9130.6|9120.6|9130.6|9120.6|9130.6|9120.6|9130.6|9120.6|1
1632107580000|2021-09-20 03:13:00|9130|9120|9130.1|9120.1|9130.1|9120.1|9128.8|9118.8|6
1632107590000|2021-09-20 03:13:10|9130|9120|9130|9120|9130.1|9120.1|9130|9120|3
1632107600000|2021-09-20 03:13:20|9130.4|9120.4|9130.1|9120.1|9130.4|9120.4|9129.8|9119.8|8
1632107610000|2021-09-20 03:13:30|9130.4|9120.4|9130|9120|9130.6|9120.6|9130|9120|7
1632107620000|2021-09-20 03:13:40|9130.1|9120.1|9130.8|9120.8|9130.8|9120.8|9130.1|9120.1|5
1632107630000|2021-09-20 03:13:50|9130.4|9120.4|9130.4|9120.4|9130.4|9120.4|9130|9120|6
1632107640000|2021-09-20 03:14:00|9130.1|9120.1|9130.5|9120.5|9131|9121|9130.1|9120.1|5
1632107650000|2021-09-20 03:14:10|9129.8|9119.8|9130.3|9120.3|9130.8|9120.8|9129.8|9119.8|10
1632107660000|2021-09-20 03:14:20|9130.4|9120.4|9128.8|9118.8|9130.4|9120.4|9128.8|9118.8|8
1632107670000|2021-09-20 03:14:30|9129|9119|9129.5|9119.5|9129.5|9119.5|9128.3|9118.3|3
1632107680000|2021-09-20 03:14:40|9129.3|9119.3|9130.9|9120.9|9131.1|9121.1|9128.5|9118.5|9
1632107690000|2021-09-20 03:14:50|9130.3|9120.3|9130|9120|9131.1|9121.1|9129.8|9119.8|7
1632107700000|2021-09-20 03:15:00|9129.8|9119.8|9129.4|9119.4|9129.8|9119.8|9129.1|9119.1|4
1632107710000|2021-09-20 03:15:10|9129|9119|9129.9|9119.9|9129.9|9119.9|9129|9119|4
1632107720000|2021-09-20 03:15:20|9129.5|9119.5|9132.3|9122.3|9132.3|9122.3|9129|9119|7
1632107740000|2021-09-20 03:15:40|9132|9122|9131.4|9121.4|9132|9122|9131.4|9121.4|2
1632107750000|2021-09-20 03:15:50|9132.1|9122.1|9132.5|9122.5|9133.1|9123.1|9132.1|9122.1|3
1632107760000|2021-09-20 03:16:00|9132.8|9122.8|9132.6|9122.6|9133.1|9123.1|9131.4|9121.4|9
1632107770000|2021-09-20 03:16:10|9132.1|9122.1|9131.4|9121.4|9132.6|9122.6|9131.4|9121.4|4
1632107780000|2021-09-20 03:16:20|9131.6|9121.6|9132.4|9122.4|9133.3|9123.3|9131.6|9121.6|6
1632107790000|2021-09-20 03:16:30|9132.6|9122.6|9133.5|9123.5|9133.5|9123.5|9132.6|9122.6|3
1632107800000|2021-09-20 03:16:40|9133.3|9123.3|9133.3|9123.3|9133.3|9123.3|9131.6|9121.6|4
1632107810000|2021-09-20 03:16:50|9132.6|9122.6|9131.8|9121.8|9132.6|9122.6|9131.8|9121.8|2
1632107820000|2021-09-20 03:17:00|9131.9|9121.9|9133.3|9123.3|9133.3|9123.3|9131.3|9121.3|6
1632107830000|2021-09-20 03:17:10|9132.8|9122.8|9132.1|9122.1|9132.8|9122.8|9131.4|9121.4|5
1632107840000|2021-09-20 03:17:20|9131.9|9121.9|9131.9|9121.9|9131.9|9121.9|9131.9|9121.9|1
1632107850000|2021-09-20 03:17:30|9130.1|9120.1|9129.4|9119.4|9130.1|9120.1|9129.4|9119.4|5
1632107860000|2021-09-20 03:17:40|9129.8|9119.8|9130.4|9120.4|9130.4|9120.4|9129.8|9119.8|2
1632107870000|2021-09-20 03:17:50|9130.5|9120.5|9131.4|9121.4|9131.6|9121.6|9130.5|9120.5|4
1632107880000|2021-09-20 03:18:00|9132|9122|9135.8|9125.8|9135.8|9125.8|9132|9122|6
1632107890000|2021-09-20 03:18:10|9135.9|9125.9|9139|9129|9139|9129|9135.9|9125.9|6
1632107900000|2021-09-20 03:18:20|9139.8|9129.8|9139|9129|9139.8|9129.8|9139|9129|2
1632107910000|2021-09-20 03:18:30|9139.8|9129.8|9137.9|9127.9|9139.8|9129.8|9137.9|9127.9|3
1632107990000|2021-09-20 03:19:50|9137.5|9127.5|9137.6|9127.6|9137.6|9127.6|9137.5|9127.5|2
1632108000000|2021-09-20 03:20:00|9137.3|9127.3|9137.9|9127.9|9137.9|9127.9|9137.3|9127.3|3
1632108010000|2021-09-20 03:20:10|9137.6|9127.6|9137.1|9127.1|9137.6|9127.6|9137.1|9127.1|2
1632108030000|2021-09-20 03:20:30|9136.8|9126.8|9136.8|9126.8|9136.8|9126.8|9136.8|9126.8|1
1632108070000|2021-09-20 03:21:10|9136.5|9126.5|9134.3|9124.3|9136.5|9126.5|9134.3|9124.3|2
1632108090000|2021-09-20 03:21:30|9134.4|9124.4|9134.4|9124.4|9134.4|9124.4|9134.4|9124.4|1
1632108100000|2021-09-20 03:21:40|9134.8|9124.8|9137.5|9127.5|9137.5|9127.5|9134.8|9124.8|7
1632108110000|2021-09-20 03:21:50|9136.5|9126.5|9137.6|9127.6|9137.9|9127.9|9136.5|9126.5|5
1632108120000|2021-09-20 03:22:00|9137.9|9127.9|9139.4|9129.4|9139.9|9129.9|9137.9|9127.9|4
1632108130000|2021-09-20 03:22:10|9139.5|9129.5|9139.6|9129.6|9139.6|9129.6|9139.5|9129.5|2
1632108140000|2021-09-20 03:22:20|9139.9|9129.9|9141.3|9131.3|9141.3|9131.3|9139.9|9129.9|2
1632108170000|2021-09-20 03:22:50|9141.4|9131.4|9142.8|9132.8|9143.4|9133.4|9141.4|9131.4|6
1632108190000|2021-09-20 03:23:10|9142.5|9132.5|9140.6|9130.6|9142.5|9132.5|9140.6|9130.6|6
1632108200000|2021-09-20 03:23:20|9140.4|9130.4|9139.5|9129.5|9140.4|9130.4|9139.5|9129.5|3
1632108220000|2021-09-20 03:23:40|9139.8|9129.8|9139.8|9129.8|9139.8|9129.8|9139.5|9129.5|3
1632108230000|2021-09-20 03:23:50|9140.1|9130.1|9141|9131|9141.3|9131.3|9139.3|9129.3|6
1632108240000|2021-09-20 03:24:00|9140.8|9130.8|9138.9|9128.9|9140.8|9130.8|9138.9|9128.9|7
1632108250000|2021-09-20 03:24:10|9138.5|9128.5|9138.1|9128.1|9138.9|9128.9|9137.8|9127.8|7
1632108260000|2021-09-20 03:24:20|9137.8|9127.8|9137.3|9127.3|9137.8|9127.8|9137.3|9127.3|5
1632108270000|2021-09-20 03:24:30|9136.6|9126.6|9136.4|9126.4|9136.6|9126.6|9136.4|9126.4|2
1632108290000|2021-09-20 03:24:50|9135.9|9125.9|9136.3|9126.3|9136.3|9126.3|9135.4|9125.4|4
1632108300000|2021-09-20 03:25:00|9137|9127|9135.8|9125.8|9137|9127|9135.8|9125.8|3
1632108310000|2021-09-20 03:25:10|9135.5|9125.5|9134.6|9124.6|9136|9126|9134.6|9124.6|3
1632108320000|2021-09-20 03:25:20|9135.4|9125.4|9135.4|9125.4|9135.9|9125.9|9135|9125|8
1632108330000|2021-09-20 03:25:30|9134|9124|9134.6|9124.6|9134.6|9124.6|9134|9124|4
1632108340000|2021-09-20 03:25:40|9135.1|9125.1|9132.9|9122.9|9135.1|9125.1|9132.9|9122.9|6
1632108350000|2021-09-20 03:25:50|9132.6|9122.6|9131.1|9121.1|9132.6|9122.6|9130.8|9120.8|6
1632108360000|2021-09-20 03:26:00|9131.4|9121.4|9131.9|9121.9|9131.9|9121.9|9131.4|9121.4|3
1632108370000|2021-09-20 03:26:10|9131.6|9121.6|9138.5|9128.5|9138.5|9128.5|9131|9121|8
1632108380000|2021-09-20 03:26:20|9137.8|9127.8|9139.4|9129.4|9139.4|9129.4|9137.8|9127.8|2
1632108390000|2021-09-20 03:26:30|9139.1|9129.1|9140.5|9130.5|9140.5|9130.5|9139.1|9129.1|5
1632108400000|2021-09-20 03:26:40|9140.3|9130.3|9139.5|9129.5|9140.3|9130.3|9139.5|9129.5|4
1632108410000|2021-09-20 03:26:50|9139.4|9129.4|9138.9|9128.9|9139.4|9129.4|9138.9|9128.9|2
1632108420000|2021-09-20 03:27:00|9139|9129|9139.3|9129.3|9139.3|9129.3|9139|9129|2
1632108430000|2021-09-20 03:27:10|9139.5|9129.5|9140.1|9130.1|9140.1|9130.1|9139.5|9129.5|3
1632108440000|2021-09-20 03:27:20|9140.9|9130.9|9142.4|9132.4|9142.4|9132.4|9140.9|9130.9|3
1632108450000|2021-09-20 03:27:30|9142|9132|9142.5|9132.5|9142.5|9132.5|9142|9132|4
1632108480000|2021-09-20 03:28:00|9142.3|9132.3|9142.5|9132.5|9142.5|9132.5|9142.1|9132.1|4
1632108490000|2021-09-20 03:28:10|9142.6|9132.6|9142.5|9132.5|9142.6|9132.6|9142.5|9132.5|2
1632108530000|2021-09-20 03:28:50|9142.3|9132.3|9141.5|9131.5|9142.3|9132.3|9141.5|9131.5|2
1632108550000|2021-09-20 03:29:10|9141.6|9131.6|9143.6|9133.6|9143.9|9133.9|9141.6|9131.6|6
1632108560000|2021-09-20 03:29:20|9143.9|9133.9|9144|9134|9144|9134|9143.4|9133.4|7
1632108570000|2021-09-20 03:29:30|9143.8|9133.8|9141.8|9131.8|9143.8|9133.8|9141.8|9131.8|2
1632108580000|2021-09-20 03:29:40|9140.9|9130.9|9141.8|9131.8|9141.8|9131.8|9140.9|9130.9|2
1632108600000|2021-09-20 03:30:00|9141.5|9131.5|9139.5|9129.5|9141.5|9131.5|9139.3|9129.3|4
1632108610000|2021-09-20 03:30:10|9139|9129|9139.3|9129.3|9139.3|9129.3|9138.4|9128.4|4
1632108620000|2021-09-20 03:30:20|9139.5|9129.5|9139.3|9129.3|9139.5|9129.5|9139.3|9129.3|4
1632108640000|2021-09-20 03:30:40|9139.5|9129.5|9139.3|9129.3|9139.5|9129.5|9139.3|9129.3|2
1632108650000|2021-09-20 03:30:50|9138.8|9128.8|9138.3|9128.3|9138.8|9128.8|9138|9128|4
1632108660000|2021-09-20 03:31:00|9138|9128|9138.5|9128.5|9138.5|9128.5|9137|9127|7
1632108670000|2021-09-20 03:31:10|9138.4|9128.4|9137.4|9127.4|9138.6|9128.6|9137|9127|5
1632108680000|2021-09-20 03:31:20|9137|9127|9137.4|9127.4|9137.4|9127.4|9137|9127|2
1632108690000|2021-09-20 03:31:30|9137.8|9127.8|9138.8|9128.8|9139.8|9129.8|9137.8|9127.8|5
1632108700000|2021-09-20 03:31:40|9138.5|9128.5|9139.5|9129.5|9139.5|9129.5|9138.5|9128.5|3
1632108720000|2021-09-20 03:32:00|9140.6|9130.6|9140.6|9130.6|9140.6|9130.6|9140.6|9130.6|1
1632108730000|2021-09-20 03:32:10|9140.8|9130.8|9141.8|9131.8|9141.8|9131.8|9140.8|9130.8|6
1632108740000|2021-09-20 03:32:20|9141.5|9131.5|9141.5|9131.5|9142.6|9132.6|9141.5|9131.5|8
1632108750000|2021-09-20 03:32:30|9141.3|9131.3|9142.5|9132.5|9142.8|9132.8|9141.3|9131.3|5
1632108760000|2021-09-20 03:32:40|9142.3|9132.3|9139.4|9129.4|9142.3|9132.3|9139.4|9129.4|5
1632108770000|2021-09-20 03:32:50|9139.8|9129.8|9139.4|9129.4|9140.5|9130.5|9139.1|9129.1|8
1632108780000|2021-09-20 03:33:00|9139.8|9129.8|9142.3|9132.3|9142.3|9132.3|9139.8|9129.8|4
1632108790000|2021-09-20 03:33:10|9142.1|9132.1|9140.3|9130.3|9142.1|9132.1|9140.3|9130.3|4
1632108800000|2021-09-20 03:33:20|9140.5|9130.5|9141.8|9131.8|9141.8|9131.8|9140.5|9130.5|2
1632108810000|2021-09-20 03:33:30|9141.5|9131.5|9141.1|9131.1|9141.5|9131.5|9141.1|9131.1|2
1632108830000|2021-09-20 03:33:50|9141.5|9131.5|9141.6|9131.6|9142|9132|9141.5|9131.5|5
1632108840000|2021-09-20 03:34:00|9142|9132|9142|9132|9142|9132|9142|9132|1
1632108850000|2021-09-20 03:34:10|9143|9133|9142.8|9132.8|9143|9133|9142.8|9132.8|2
1632108860000|2021-09-20 03:34:20|9143.1|9133.1|9142|9132|9143.1|9133.1|9141.6|9131.6|8
1632108870000|2021-09-20 03:34:30|9141.8|9131.8|9143.6|9133.6|9143.6|9133.6|9141.8|9131.8|5
1632108900000|2021-09-20 03:35:00|9144|9134|9144|9134|9144|9134|9144|9134|1
1632108910000|2021-09-20 03:35:10|9144.6|9134.6|9144.8|9134.8|9144.8|9134.8|9144.5|9134.5|3
1632108920000|2021-09-20 03:35:20|9145|9135|9144.8|9134.8|9145.3|9135.3|9144.8|9134.8|4
1632108930000|2021-09-20 03:35:30|9144.5|9134.5|9143.8|9133.8|9144.5|9134.5|9143.5|9133.5|4
1632108940000|2021-09-20 03:35:40|9144|9134|9144.8|9134.8|9144.8|9134.8|9144|9134|2
1632108970000|2021-09-20 03:36:10|9144.5|9134.5|9144.8|9134.8|9144.8|9134.8|9144|9134|4
1632108990000|2021-09-20 03:36:30|9145.1|9135.1|9144.8|9134.8|9145.1|9135.1|9144.8|9134.8|3
1632109000000|2021-09-20 03:36:40|9144.5|9134.5|9144.5|9134.5|9144.5|9134.5|9144.5|9134.5|1
1632109010000|2021-09-20 03:36:50|9144.1|9134.1|9143.5|9133.5|9144.1|9134.1|9143.5|9133.5|2
1632109020000|2021-09-20 03:37:00|9143|9133|9143|9133|9143.3|9133.3|9143|9133|3
1632109030000|2021-09-20 03:37:10|9142.8|9132.8|9142.8|9132.8|9142.8|9132.8|9142.8|9132.8|1
1632109040000|2021-09-20 03:37:20|9143|9133|9143|9133|9143|9133|9143|9133|1
1632109080000|2021-09-20 03:38:00|9142.5|9132.5|9142.1|9132.1|9142.5|9132.5|9142.1|9132.1|2
1632109090000|2021-09-20 03:38:10|9142.8|9132.8|9142.8|9132.8|9142.8|9132.8|9142.8|9132.8|1
1632109100000|2021-09-20 03:38:20|9143.1|9133.1|9143|9133|9143.1|9133.1|9143|9133|2
1632109110000|2021-09-20 03:38:30|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|1
1632109120000|2021-09-20 03:38:40|9143.8|9133.8|9143.9|9133.9|9144.1|9134.1|9143.8|9133.8|4
1632109140000|2021-09-20 03:39:00|9144.1|9134.1|9144.4|9134.4|9144.4|9134.4|9144.1|9134.1|2
1632109150000|2021-09-20 03:39:10|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|1
1632109160000|2021-09-20 03:39:20|9144.1|9134.1|9143.4|9133.4|9144.1|9134.1|9143.4|9133.4|3
1632109170000|2021-09-20 03:39:30|9142.8|9132.8|9141.1|9131.1|9142.8|9132.8|9141.1|9131.1|6
1632109180000|2021-09-20 03:39:40|9140.6|9130.6|9141|9131|9141|9131|9140.6|9130.6|3
1632109190000|2021-09-20 03:39:50|9141.5|9131.5|9142|9132|9142|9132|9141.5|9131.5|3
1632109200000|2021-09-20 03:40:00|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|1
1632109220000|2021-09-20 03:40:20|9142.1|9132.1|9141.1|9131.1|9142.1|9132.1|9141.1|9131.1|3
1632109230000|2021-09-20 03:40:30|9140.9|9130.9|9141.3|9131.3|9141.3|9131.3|9140.8|9130.8|6
1632109280000|2021-09-20 03:41:20|9142.8|9132.8|9143.5|9133.5|9143.5|9133.5|9142.8|9132.8|2
1632109300000|2021-09-20 03:41:40|9143.8|9133.8|9143.8|9133.8|9143.8|9133.8|9143.8|9133.8|1
1632109310000|2021-09-20 03:41:50|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|1
1632109330000|2021-09-20 03:42:10|9143.1|9133.1|9142.6|9132.6|9143.1|9133.1|9142.6|9132.6|2
1632109340000|2021-09-20 03:42:20|9143|9133|9145|9135|9145.3|9135.3|9143|9133|6
1632109350000|2021-09-20 03:42:30|9144.6|9134.6|9144.4|9134.4|9144.6|9134.6|9144.4|9134.4|2
1632109370000|2021-09-20 03:42:50|9145|9135|9144.9|9134.9|9145.8|9135.8|9144.9|9134.9|4
1632109380000|2021-09-20 03:43:00|9144.5|9134.5|9144.5|9134.5|9144.5|9134.5|9144.5|9134.5|1
1632109390000|2021-09-20 03:43:10|9144.8|9134.8|9144.5|9134.5|9144.8|9134.8|9144.5|9134.5|2
1632109400000|2021-09-20 03:43:20|9144.8|9134.8|9144.8|9134.8|9144.8|9134.8|9144.8|9134.8|1
1632109420000|2021-09-20 03:43:40|9144.5|9134.5|9143.5|9133.5|9144.5|9134.5|9143|9133|4
1632109490000|2021-09-20 03:44:50|9143.4|9133.4|9142.9|9132.9|9143.4|9133.4|9142.5|9132.5|3
1632109500000|2021-09-20 03:45:00|9143|9133|9141.8|9131.8|9143|9133|9141.8|9131.8|3
1632109520000|2021-09-20 03:45:20|9142|9132|9142|9132|9142|9132|9142|9132|1
1632109550000|2021-09-20 03:45:50|9141.6|9131.6|9141.6|9131.6|9142|9132|9140.6|9130.6|4
1632109560000|2021-09-20 03:46:00|9141.8|9131.8|9141.8|9131.8|9141.8|9131.8|9141.8|9131.8|1
1632109570000|2021-09-20 03:46:10|9141|9131|9143.8|9133.8|9143.8|9133.8|9141|9131|2
1632109600000|2021-09-20 03:46:40|9143.9|9133.9|9143.9|9133.9|9143.9|9133.9|9143.9|9133.9|1
1632109650000|2021-09-20 03:47:30|9144.9|9134.9|9146.6|9136.6|9146.9|9136.9|9144.9|9134.9|5
1632109660000|2021-09-20 03:47:40|9146.9|9136.9|9146.9|9136.9|9146.9|9136.9|9146.9|9136.9|1
1632109670000|2021-09-20 03:47:50|9146.6|9136.6|9146.9|9136.9|9146.9|9136.9|9146.6|9136.6|2
1632109680000|2021-09-20 03:48:00|9147.4|9137.4|9146.8|9136.8|9147.4|9137.4|9146.8|9136.8|4
1632109700000|2021-09-20 03:48:20|9146.5|9136.5|9146|9136|9146.5|9136.5|9146|9136|3
1632109710000|2021-09-20 03:48:30|9146.5|9136.5|9146.3|9136.3|9146.5|9136.5|9146.3|9136.3|2
1632109720000|2021-09-20 03:48:40|9146.6|9136.6|9147.6|9137.6|9147.6|9137.6|9146.6|9136.6|3
1632109730000|2021-09-20 03:48:50|9147.8|9137.8|9148|9138|9148|9138|9147.8|9137.8|2
1632109750000|2021-09-20 03:49:10|9147.6|9137.6|9146.5|9136.5|9147.6|9137.6|9146.3|9136.3|5
1632109760000|2021-09-20 03:49:20|9146.3|9136.3|9146.3|9136.3|9146.5|9136.5|9146|9136|7
1632109770000|2021-09-20 03:49:30|9146|9136|9146.5|9136.5|9146.5|9136.5|9146|9136|3
1632109780000|2021-09-20 03:49:40|9146.4|9136.4|9146.4|9136.4|9146.4|9136.4|9146.4|9136.4|1
1632109800000|2021-09-20 03:50:00|9146.6|9136.6|9145|9135|9147.6|9137.6|9145|9135|8
1632109810000|2021-09-20 03:50:10|9145.3|9135.3|9143.6|9133.6|9146|9136|9143.4|9133.4|6
1632109840000|2021-09-20 03:50:40|9144.4|9134.4|9142.1|9132.1|9144.4|9134.4|9140.9|9130.9|8
1632109850000|2021-09-20 03:50:50|9142|9132|9141.1|9131.1|9142|9132|9141.1|9131.1|2
1632109870000|2021-09-20 03:51:10|9141.5|9131.5|9143.3|9133.3|9143.3|9133.3|9141.5|9131.5|2
1632109880000|2021-09-20 03:51:20|9143|9133|9142.5|9132.5|9143|9133|9142.5|9132.5|2
1632109910000|2021-09-20 03:51:50|9142.6|9132.6|9142.6|9132.6|9142.6|9132.6|9142.6|9132.6|1
1632109920000|2021-09-20 03:52:00|9142.9|9132.9|9142.9|9132.9|9142.9|9132.9|9142.9|9132.9|1
1632109950000|2021-09-20 03:52:30|9143.1|9133.1|9143.1|9133.1|9143.1|9133.1|9143.1|9133.1|1
1632109960000|2021-09-20 03:52:40|9143.8|9133.8|9143.3|9133.3|9143.8|9133.8|9143|9133|4
1632109970000|2021-09-20 03:52:50|9143|9133|9143|9133|9143|9133|9143|9133|1
1632109990000|2021-09-20 03:53:10|9142.6|9132.6|9142.1|9132.1|9142.6|9132.6|9142.1|9132.1|2
1632110010000|2021-09-20 03:53:30|9142.5|9132.5|9144|9134|9144.4|9134.4|9142.5|9132.5|4
1632110020000|2021-09-20 03:53:40|9143.1|9133.1|9142.9|9132.9|9143.1|9133.1|9142.9|9132.9|2
1632110030000|2021-09-20 03:53:50|9142.6|9132.6|9142.4|9132.4|9142.6|9132.6|9142.4|9132.4|2
1632110040000|2021-09-20 03:54:00|9142.1|9132.1|9142.1|9132.1|9142.1|9132.1|9142.1|9132.1|1
1632110050000|2021-09-20 03:54:10|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|1
1632110060000|2021-09-20 03:54:20|9142.9|9132.9|9142.9|9132.9|9143.3|9133.3|9142.9|9132.9|3
1632110070000|2021-09-20 03:54:30|9143.3|9133.3|9143|9133|9143.3|9133.3|9143|9133|2
1632110110000|2021-09-20 03:55:10|9142.5|9132.5|9142.8|9132.8|9142.8|9132.8|9141.4|9131.4|4
1632110120000|2021-09-20 03:55:20|9141.5|9131.5|9140.6|9130.6|9141.5|9131.5|9140.6|9130.6|2
1632110130000|2021-09-20 03:55:30|9139.4|9129.4|9139|9129|9139.4|9129.4|9139|9129|2
1632110140000|2021-09-20 03:55:40|9139.3|9129.3|9139|9129|9139.3|9129.3|9139|9129|2
1632110170000|2021-09-20 03:56:10|9139.3|9129.3|9139.6|9129.6|9139.6|9129.6|9139.3|9129.3|2
1632110180000|2021-09-20 03:56:20|9139.4|9129.4|9139.3|9129.3|9139.5|9129.5|9139|9129|5
1632110190000|2021-09-20 03:56:30|9139|9129|9139|9129|9139.3|9129.3|9139|9129|3
1632110200000|2021-09-20 03:56:40|9139.1|9129.1|9138.9|9128.9|9139.1|9129.1|9138.9|9128.9|2
1632110230000|2021-09-20 03:57:10|9139.4|9129.4|9141.6|9131.6|9142.5|9132.5|9139.4|9129.4|7
1632110240000|2021-09-20 03:57:20|9141.4|9131.4|9141.1|9131.1|9141.4|9131.4|9141.1|9131.1|2
1632110250000|2021-09-20 03:57:30|9140.8|9130.8|9140.6|9130.6|9141.1|9131.1|9140.6|9130.6|7
1632110260000|2021-09-20 03:57:40|9140.1|9130.1|9139|9129|9140.1|9130.1|9139|9129|3
1632110270000|2021-09-20 03:57:50|9138.9|9128.9|9138.9|9128.9|9138.9|9128.9|9138.9|9128.9|1
1632110290000|2021-09-20 03:58:10|9138.6|9128.6|9138.6|9128.6|9138.6|9128.6|9138.6|9128.6|1
1632110300000|2021-09-20 03:58:20|9136.9|9126.9|9136.3|9126.3|9136.9|9126.9|9136.3|9126.3|2
1632110310000|2021-09-20 03:58:30|9135.9|9125.9|9135.6|9125.6|9135.9|9125.9|9135.6|9125.6|2
1632110320000|2021-09-20 03:58:40|9135.9|9125.9|9135.6|9125.6|9135.9|9125.9|9135.6|9125.6|2
1632110330000|2021-09-20 03:58:50|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|1
1632110340000|2021-09-20 03:59:00|9134.8|9124.8|9135|9125|9135.1|9125.1|9134.8|9124.8|6
1632110350000|2021-09-20 03:59:10|9134.8|9124.8|9134.3|9124.3|9135|9125|9134.3|9124.3|5
1632110370000|2021-09-20 03:59:30|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|1
1632110380000|2021-09-20 03:59:40|9134.8|9124.8|9134.4|9124.4|9135|9125|9134.4|9124.4|4
1632110390000|2021-09-20 03:59:50|9134.5|9124.5|9133.5|9123.5|9134.5|9124.5|9133.5|9123.5|4
1632110400000|2021-09-20 04:00:00|9133.8|9123.8|9133.6|9123.6|9134|9124|9133.6|9123.6|4
1632110410000|2021-09-20 04:00:10|9133.9|9123.9|9134.3|9124.3|9134.3|9124.3|9133.9|9123.9|2
1632110420000|2021-09-20 04:00:20|9134|9124|9134|9124|9134|9124|9134|9124|1
1632110440000|2021-09-20 04:00:40|9134.3|9124.3|9134.1|9124.1|9134.8|9124.8|9134|9124|5
1632110450000|2021-09-20 04:00:50|9133.9|9123.9|9133.9|9123.9|9133.9|9123.9|9133.9|9123.9|1
1632110460000|2021-09-20 04:01:00|9134.3|9124.3|9134|9124|9134.3|9124.3|9134|9124|4
1632110470000|2021-09-20 04:01:10|9134.3|9124.3|9133.9|9123.9|9134.3|9124.3|9133.9|9123.9|2
1632110480000|2021-09-20 04:01:20|9132.8|9122.8|9133.1|9123.1|9133.4|9123.4|9132.8|9122.8|3
1632110490000|2021-09-20 04:01:30|9133.4|9123.4|9134.4|9124.4|9134.4|9124.4|9133.4|9123.4|6
1632110500000|2021-09-20 04:01:40|9134.5|9124.5|9134|9124|9134.5|9124.5|9133|9123|4
1632110570000|2021-09-20 04:02:50|9133.6|9123.6|9133.4|9123.4|9133.6|9123.6|9133.4|9123.4|2
1632110580000|2021-09-20 04:03:00|9132.5|9122.5|9131.5|9121.5|9132.5|9122.5|9131.5|9121.5|2
1632110590000|2021-09-20 04:03:10|9131.8|9121.8|9130.1|9120.1|9132.1|9122.1|9130.1|9120.1|4
1632110600000|2021-09-20 04:03:20|9129.3|9119.3|9129.9|9119.9|9130.3|9120.3|9128.1|9118.1|10
1632110610000|2021-09-20 04:03:30|9129.5|9119.5|9129.9|9119.9|9130.3|9120.3|9129.5|9119.5|5
1632110650000|2021-09-20 04:04:10|9129|9119|9128|9118|9129|9119|9128|9118|2
1632110680000|2021-09-20 04:04:40|9127.3|9117.3|9127.3|9117.3|9127.3|9117.3|9127.3|9117.3|1
1632110690000|2021-09-20 04:04:50|9127|9117|9127.3|9117.3|9127.3|9117.3|9127|9117|2
1632110700000|2021-09-20 04:05:00|9127|9117|9123.9|9113.9|9127|9117|9123.9|9113.9|5
1632110710000|2021-09-20 04:05:10|9124|9114|9118.5|9108.5|9124|9114|9118.5|9108.5|7
1632110720000|2021-09-20 04:05:20|9118.8|9108.8|9118.5|9108.5|9119.5|9109.5|9116.8|9106.8|10
1632110740000|2021-09-20 04:05:40|9118.9|9108.9|9120.1|9110.1|9120.1|9110.1|9118.9|9108.9|2
1632110750000|2021-09-20 04:05:50|9120.4|9110.4|9121.8|9111.8|9121.8|9111.8|9120.4|9110.4|2
1632110760000|2021-09-20 04:06:00|9120.3|9110.3|9123|9113|9123|9113|9120.3|9110.3|11
1632110770000|2021-09-20 04:06:10|9122.6|9112.6|9123.9|9113.9|9123.9|9113.9|9122.1|9112.1|6
1632110780000|2021-09-20 04:06:20|9123.6|9113.6|9122.5|9112.5|9123.6|9113.6|9122.3|9112.3|4
1632110790000|2021-09-20 04:06:30|9122.8|9112.8|9123.3|9113.3|9123.8|9113.8|9122.8|9112.8|4
1632110800000|2021-09-20 04:06:40|9123.4|9113.4|9123.4|9113.4|9124.3|9114.3|9123.4|9113.4|3
1632110830000|2021-09-20 04:07:10|9124.3|9114.3|9124.3|9114.3|9124.3|9114.3|9124.3|9114.3|1
1632110840000|2021-09-20 04:07:20|9123.4|9113.4|9120.8|9110.8|9123.4|9113.4|9120.8|9110.8|4
1632110850000|2021-09-20 04:07:30|9121.6|9111.6|9122.1|9112.1|9123.3|9113.3|9121.6|9111.6|9
1632110860000|2021-09-20 04:07:40|9122.4|9112.4|9122|9112|9122.8|9112.8|9122|9112|7
1632110870000|2021-09-20 04:07:50|9121.9|9111.9|9121.6|9111.6|9121.9|9111.9|9120.8|9110.8|5
1632110880000|2021-09-20 04:08:00|9121.9|9111.9|9122.8|9112.8|9122.8|9112.8|9120.1|9110.1|9
1632110890000|2021-09-20 04:08:10|9122|9112|9121.6|9111.6|9122.3|9112.3|9121.3|9111.3|8
1632110900000|2021-09-20 04:08:20|9121.9|9111.9|9120.4|9110.4|9121.9|9111.9|9120.4|9110.4|4
1632110910000|2021-09-20 04:08:30|9120.1|9110.1|9120.1|9110.1|9120.1|9110.1|9119.9|9109.9|5
1632110920000|2021-09-20 04:08:40|9119.9|9109.9|9119.9|9109.9|9119.9|9109.9|9119.9|9109.9|1
1632110930000|2021-09-20 04:08:50|9119.6|9109.6|9120.1|9110.1|9120.1|9110.1|9116.9|9106.9|8
1632110940000|2021-09-20 04:09:00|9118.9|9108.9|9118.9|9108.9|9119.8|9109.8|9118.5|9108.5|5
1632110950000|2021-09-20 04:09:10|9119.3|9109.3|9117.9|9107.9|9119.9|9109.9|9117.3|9107.3|10
1632110960000|2021-09-20 04:09:20|9118.1|9108.1|9118.9|9108.9|9118.9|9108.9|9118.1|9108.1|3
1632110970000|2021-09-20 04:09:30|9118.1|9108.1|9118.8|9108.8|9118.8|9108.8|9116.9|9106.9|4
1632110980000|2021-09-20 04:09:40|9117.5|9107.5|9118.9|9108.9|9118.9|9108.9|9117.1|9107.1|4
1632110990000|2021-09-20 04:09:50|9117.9|9107.9|9119.1|9109.1|9119.1|9109.1|9117.5|9107.5|4
1632111000000|2021-09-20 04:10:00|9118.8|9108.8|9116.4|9106.4|9118.8|9108.8|9116.4|9106.4|9
1632111010000|2021-09-20 04:10:10|9116.6|9106.6|9116.4|9106.4|9116.8|9106.8|9116.3|9106.3|4
1632111020000|2021-09-20 04:10:20|9116.3|9106.3|9118.4|9108.4|9118.4|9108.4|9116.3|9106.3|3
1632111030000|2021-09-20 04:10:30|9118.1|9108.1|9119|9109|9119|9109|9116.8|9106.8|7
1632111040000|2021-09-20 04:10:40|9118.6|9108.6|9119|9109|9119|9109|9118.6|9108.6|2
1632111050000|2021-09-20 04:10:50|9119.8|9109.8|9120.3|9110.3|9120.3|9110.3|9119.6|9109.6|6
1632111060000|2021-09-20 04:11:00|9120.9|9110.9|9120.5|9110.5|9121.1|9111.1|9120.5|9110.5|4
1632111070000|2021-09-20 04:11:10|9120.8|9110.8|9123.5|9113.5|9123.8|9113.8|9120.8|9110.8|3
1632111080000|2021-09-20 04:11:20|9123.3|9113.3|9127.4|9117.4|9127.4|9117.4|9122.3|9112.3|6
1632111090000|2021-09-20 04:11:30|9128.6|9118.6|9128.6|9118.6|9128.6|9118.6|9128.6|9118.6|1
1632111100000|2021-09-20 04:11:40|9129|9119|9129|9119|9129|9119|9129|9119|1
1632111110000|2021-09-20 04:11:50|9129.5|9119.5|9129.8|9119.8|9129.8|9119.8|9129.5|9119.5|2
1632111120000|2021-09-20 04:12:00|9130|9120|9130.5|9120.5|9130.5|9120.5|9130|9120|3
1632111150000|2021-09-20 04:12:30|9130.8|9120.8|9131|9121|9131|9121|9130.8|9120.8|2
1632111190000|2021-09-20 04:13:10|9131.8|9121.8|9130.5|9120.5|9131.8|9121.8|9130.5|9120.5|2
1632111210000|2021-09-20 04:13:30|9131.5|9121.5|9131.5|9121.5|9131.5|9121.5|9131.5|9121.5|1
1632111220000|2021-09-20 04:13:40|9130.5|9120.5|9130.5|9120.5|9130.5|9120.5|9130.5|9120.5|1
1632111240000|2021-09-20 04:14:00|9130.4|9120.4|9130.5|9120.5|9130.5|9120.5|9130.1|9120.1|3
1632111290000|2021-09-20 04:14:50|9131|9121|9130.4|9120.4|9131|9121|9130.4|9120.4|2
1632111350000|2021-09-20 04:15:50|9130.5|9120.5|9130.1|9120.1|9130.5|9120.5|9130.1|9120.1|2
1632111360000|2021-09-20 04:16:00|9130.4|9120.4|9130.4|9120.4|9130.4|9120.4|9130.1|9120.1|3
1632111380000|2021-09-20 04:16:20|9130.1|9120.1|9128|9118|9130.1|9120.1|9128|9118|5
1632111390000|2021-09-20 04:16:30|9128.8|9118.8|9130|9120|9130|9120|9128.8|9118.8|2
1632111410000|2021-09-20 04:16:50|9130.5|9120.5|9130.3|9120.3|9130.5|9120.5|9130.3|9120.3|4
1632111420000|2021-09-20 04:17:00|9130.5|9120.5|9130.5|9120.5|9130.5|9120.5|9130.1|9120.1|4
1632111460000|2021-09-20 04:17:40|9131|9121|9131|9121|9131.3|9121.3|9131|9121|3
1632111530000|2021-09-20 04:18:50|9130.3|9120.3|9129.9|9119.9|9130.3|9120.3|9129.9|9119.9|3
1632111540000|2021-09-20 04:19:00|9130.1|9120.1|9130.1|9120.1|9130.1|9120.1|9130.1|9120.1|1
1632111550000|2021-09-20 04:19:10|9129.9|9119.9|9129.5|9119.5|9129.9|9119.9|9129.5|9119.5|2
1632111560000|2021-09-20 04:19:20|9129.8|9119.8|9128.8|9118.8|9130.1|9120.1|9128.8|9118.8|6
1632111570000|2021-09-20 04:19:30|9128.4|9118.4|9128.1|9118.1|9128.4|9118.4|9128.1|9118.1|2
1632111580000|2021-09-20 04:19:40|9127.8|9117.8|9127.5|9117.5|9127.8|9117.8|9127.5|9117.5|2
1632111590000|2021-09-20 04:19:50|9127|9117|9127|9117|9127|9117|9127|9117|1
1632111600000|2021-09-20 04:20:00|9126.3|9116.3|9123.1|9113.1|9126.3|9116.3|9122.6|9112.6|6
1632111610000|2021-09-20 04:20:10|9123.4|9113.4|9123.8|9113.8|9123.8|9113.8|9123.4|9113.4|4
1632111620000|2021-09-20 04:20:20|9124.6|9114.6|9127.4|9117.4|9127.4|9117.4|9124.6|9114.6|6
1632111630000|2021-09-20 04:20:30|9127.1|9117.1|9128.3|9118.3|9128.3|9118.3|9127.1|9117.1|3
1632111640000|2021-09-20 04:20:40|9128|9118|9128|9118|9128|9118|9128|9118|1
1632111680000|2021-09-20 04:21:20|9127.6|9117.6|9128|9118|9128|9118|9127.6|9117.6|2
1632111690000|2021-09-20 04:21:30|9129.1|9119.1|9127.9|9117.9|9129.1|9119.1|9127.9|9117.9|2
1632111720000|2021-09-20 04:22:00|9127.6|9117.6|9128|9118|9128|9118|9127.6|9117.6|4
1632111800000|2021-09-20 04:23:20|9127.8|9117.8|9127.6|9117.6|9127.8|9117.8|9127.6|9117.6|2
1632111810000|2021-09-20 04:23:30|9128|9118|9128|9118|9128|9118|9128|9118|1
1632111820000|2021-09-20 04:23:40|9127.8|9117.8|9128|9118|9128|9118|9127.8|9117.8|2
1632111830000|2021-09-20 04:23:50|9128.5|9118.5|9129|9119|9129|9119|9128.5|9118.5|3
1632111870000|2021-09-20 04:24:30|9129.9|9119.9|9129.4|9119.4|9129.9|9119.9|9129.4|9119.4|2
1632111900000|2021-09-20 04:25:00|9128.8|9118.8|9127.1|9117.1|9128.8|9118.8|9126.8|9116.8|6
1632111910000|2021-09-20 04:25:10|9126.9|9116.9|9126.9|9116.9|9126.9|9116.9|9126.9|9116.9|1
1632111940000|2021-09-20 04:25:40|9127|9117|9127|9117|9127|9117|9127|9117|1
1632111990000|2021-09-20 04:26:30|9127.3|9117.3|9127.4|9117.4|9127.4|9117.4|9127.3|9117.3|2
1632112000000|2021-09-20 04:26:40|9127.5|9117.5|9127.5|9117.5|9127.5|9117.5|9127.5|9117.5|1
1632112010000|2021-09-20 04:26:50|9128.3|9118.3|9128.8|9118.8|9128.8|9118.8|9128.3|9118.3|2
1632112020000|2021-09-20 04:27:00|9129.4|9119.4|9129.4|9119.4|9129.4|9119.4|9129.4|9119.4|1
1632112030000|2021-09-20 04:27:10|9129.1|9119.1|9128.3|9118.3|9129.1|9119.1|9128.3|9118.3|4
1632112040000|2021-09-20 04:27:20|9128.5|9118.5|9128.9|9118.9|9128.9|9118.9|9128.5|9118.5|2
1632112050000|2021-09-20 04:27:30|9129|9119|9129.5|9119.5|9129.5|9119.5|9129|9119|3
1632112060000|2021-09-20 04:27:40|9130|9120|9130|9120|9130|9120|9130|9120|1
1632112110000|2021-09-20 04:28:30|9130.9|9120.9|9130.9|9120.9|9130.9|9120.9|9130.9|9120.9|1
1632112120000|2021-09-20 04:28:40|9130|9120|9130|9120|9130|9120|9130|9120|1
1632112210000|2021-09-20 04:30:10|9129.9|9119.9|9130|9120|9130|9120|9129|9119|4
1632112270000|2021-09-20 04:31:10|9129.8|9119.8|9129.5|9119.5|9129.8|9119.8|9129|9119|8
1632112280000|2021-09-20 04:31:20|9129.9|9119.9|9130.4|9120.4|9130.4|9120.4|9129.9|9119.9|3
1632112340000|2021-09-20 04:32:20|9130.3|9120.3|9130.3|9120.3|9130.3|9120.3|9130.3|9120.3|1
1632112370000|2021-09-20 04:32:50|9130.9|9120.9|9130.3|9120.3|9131.6|9121.6|9130|9120|7
1632112380000|2021-09-20 04:33:00|9129.4|9119.4|9128.3|9118.3|9129.4|9119.4|9128.3|9118.3|2
1632112390000|2021-09-20 04:33:10|9128.5|9118.5|9128.5|9118.5|9128.8|9118.8|9128.5|9118.5|3
1632112410000|2021-09-20 04:33:30|9128.8|9118.8|9129|9119|9129|9119|9128.8|9118.8|2
1632112420000|2021-09-20 04:33:40|9128.8|9118.8|9128.8|9118.8|9128.8|9118.8|9128.8|9118.8|1
1632112430000|2021-09-20 04:33:50|9129|9119|9129.3|9119.3|9129.3|9119.3|9129|9119|2
1632112470000|2021-09-20 04:34:30|9129.5|9119.5|9130.1|9120.1|9130.1|9120.1|9129.5|9119.5|2
1632112490000|2021-09-20 04:34:50|9130|9120|9130|9120|9130|9120|9130|9120|1
1632112520000|2021-09-20 04:35:20|9129.9|9119.9|9129.9|9119.9|9129.9|9119.9|9129.9|9119.9|1
1632112530000|2021-09-20 04:35:30|9129.4|9119.4|9129.4|9119.4|9129.4|9119.4|9129.4|9119.4|1
1632112540000|2021-09-20 04:35:40|9129.8|9119.8|9129.4|9119.4|9129.8|9119.8|9129.4|9119.4|4
1632112550000|2021-09-20 04:35:50|9129.1|9119.1|9129.9|9119.9|9129.9|9119.9|9129.1|9119.1|3
1632112560000|2021-09-20 04:36:00|9129.5|9119.5|9129.3|9119.3|9130.1|9120.1|9129.3|9119.3|4
1632112570000|2021-09-20 04:36:10|9129|9119|9123.6|9113.6|9129|9119|9123.6|9113.6|4
1632112580000|2021-09-20 04:36:20|9123.9|9113.9|9123.9|9113.9|9123.9|9113.9|9123.9|9113.9|1
1632112590000|2021-09-20 04:36:30|9124.1|9114.1|9123.9|9113.9|9124.1|9114.1|9123.6|9113.6|4
1632112600000|2021-09-20 04:36:40|9124.1|9114.1|9123.9|9113.9|9124.1|9114.1|9123.9|9113.9|2
1632112610000|2021-09-20 04:36:50|9123.6|9113.6|9123.6|9113.6|9123.6|9113.6|9123.6|9113.6|1
1632112620000|2021-09-20 04:37:00|9123.9|9113.9|9123.9|9113.9|9123.9|9113.9|9123.5|9113.5|10
1632112630000|2021-09-20 04:37:10|9123.6|9113.6|9124|9114|9124|9114|9123.5|9113.5|4
1632112640000|2021-09-20 04:37:20|9123.8|9113.8|9123.8|9113.8|9123.8|9113.8|9123.8|9113.8|1
1632112650000|2021-09-20 04:37:30|9123.1|9113.1|9123.8|9113.8|9123.8|9113.8|9123.1|9113.1|2
1632112660000|2021-09-20 04:37:40|9123.5|9113.5|9123.3|9113.3|9123.5|9113.5|9123.3|9113.3|2
1632112670000|2021-09-20 04:37:50|9123|9113|9122|9112|9123|9113|9122|9112|3
1632112680000|2021-09-20 04:38:00|9122.3|9112.3|9123.1|9113.1|9123.1|9113.1|9122.3|9112.3|3
1632112690000|2021-09-20 04:38:10|9122.9|9112.9|9123.1|9113.1|9123.1|9113.1|9122.9|9112.9|2
1632112700000|2021-09-20 04:38:20|9122.9|9112.9|9123.1|9113.1|9123.1|9113.1|9122.9|9112.9|6
1632112710000|2021-09-20 04:38:30|9122.5|9112.5|9122.5|9112.5|9122.5|9112.5|9122.5|9112.5|1
1632112740000|2021-09-20 04:39:00|9122|9112|9122|9112|9122|9112|9122|9112|1
1632112750000|2021-09-20 04:39:10|9121.6|9111.6|9121|9111|9121.6|9111.6|9121|9111|2
1632112760000|2021-09-20 04:39:20|9120.8|9110.8|9120.5|9110.5|9120.8|9110.8|9120.5|9110.5|2
1632112780000|2021-09-20 04:39:40|9121|9111|9121.1|9111.1|9121.1|9111.1|9121|9111|4
1632112790000|2021-09-20 04:39:50|9121.4|9111.4|9121.4|9111.4|9121.4|9111.4|9121.4|9111.4|1
1632112800000|2021-09-20 04:40:00|9121.1|9111.1|9121.1|9111.1|9121.5|9111.5|9121.1|9111.1|7
1632112820000|2021-09-20 04:40:20|9121.4|9111.4|9122.5|9112.5|9122.5|9112.5|9121.4|9111.4|3
1632112830000|2021-09-20 04:40:30|9122.4|9112.4|9122.1|9112.1|9122.4|9112.4|9122.1|9112.1|2
1632112840000|2021-09-20 04:40:40|9122.5|9112.5|9121.3|9111.3|9122.5|9112.5|9121.3|9111.3|3
1632112850000|2021-09-20 04:40:50|9121.5|9111.5|9122.5|9112.5|9122.5|9112.5|9121.3|9111.3|4
1632112910000|2021-09-20 04:41:50|9122.4|9112.4|9122.4|9112.4|9122.4|9112.4|9122.4|9112.4|1
1632112920000|2021-09-20 04:42:00|9122.9|9112.9|9122.9|9112.9|9122.9|9112.9|9122.9|9112.9|1
1632112930000|2021-09-20 04:42:10|9123.1|9113.1|9122.9|9112.9|9123.1|9113.1|9122.9|9112.9|2
1632112950000|2021-09-20 04:42:30|9122.6|9112.6|9122.8|9112.8|9122.8|9112.8|9122.6|9112.6|2
1632112980000|2021-09-20 04:43:00|9122.3|9112.3|9121.3|9111.3|9122.8|9112.8|9121.3|9111.3|4
1632113030000|2021-09-20 04:43:50|9121.4|9111.4|9121.4|9111.4|9121.4|9111.4|9121.4|9111.4|1
1632113060000|2021-09-20 04:44:20|9121.8|9111.8|9121.5|9111.5|9121.8|9111.8|9121.5|9111.5|2
1632113070000|2021-09-20 04:44:30|9121.8|9111.8|9121.8|9111.8|9121.8|9111.8|9121.8|9111.8|1
1632113080000|2021-09-20 04:44:40|9121.5|9111.5|9121.1|9111.1|9121.5|9111.5|9121.1|9111.1|2
1632113090000|2021-09-20 04:44:50|9120.6|9110.6|9120.6|9110.6|9120.9|9110.9|9119.6|9109.6|6
1632113100000|2021-09-20 04:45:00|9120.3|9110.3|9119.3|9109.3|9120.3|9110.3|9119.3|9109.3|5
1632113110000|2021-09-20 04:45:10|9119.5|9109.5|9119.6|9109.6|9119.6|9109.6|9119.3|9109.3|3
1632113120000|2021-09-20 04:45:20|9120|9110|9119.6|9109.6|9120|9110|9119.6|9109.6|6
1632113140000|2021-09-20 04:45:40|9119.9|9109.9|9121|9111|9121.4|9111.4|9119.6|9109.6|7
1632113190000|2021-09-20 04:46:30|9121.6|9111.6|9123|9113|9123|9113|9121.6|9111.6|2
1632113200000|2021-09-20 04:46:40|9122.8|9112.8|9122.3|9112.3|9122.8|9112.8|9122|9112|3
1632113210000|2021-09-20 04:46:50|9122|9112|9122|9112|9122|9112|9122|9112|1
1632113220000|2021-09-20 04:47:00|9121.8|9111.8|9121.5|9111.5|9121.8|9111.8|9121.5|9111.5|2
1632113240000|2021-09-20 04:47:20|9121.8|9111.8|9121.6|9111.6|9121.8|9111.8|9121.6|9111.6|2
1632113250000|2021-09-20 04:47:30|9121.4|9111.4|9120.8|9110.8|9121.4|9111.4|9120.8|9110.8|5
1632113260000|2021-09-20 04:47:40|9120.5|9110.5|9119.6|9109.6|9120.5|9110.5|9119.6|9109.6|2
1632113270000|2021-09-20 04:47:50|9119.3|9109.3|9119.8|9109.8|9119.8|9109.8|9119.3|9109.3|2
1632113280000|2021-09-20 04:48:00|9119.4|9109.4|9118|9108|9119.4|9109.4|9118|9108|2
1632113290000|2021-09-20 04:48:10|9118.3|9108.3|9118.1|9108.1|9118.3|9108.3|9118.1|9108.1|2
1632113340000|2021-09-20 04:49:00|9118.3|9108.3|9116|9106|9118.3|9108.3|9116|9106|4
1632113360000|2021-09-20 04:49:20|9116.4|9106.4|9118|9108|9118.3|9108.3|9116.4|9106.4|3
1632113390000|2021-09-20 04:49:50|9117.8|9107.8|9117.9|9107.9|9117.9|9107.9|9117.8|9107.8|2
1632113400000|2021-09-20 04:50:00|9117.8|9107.8|9117.8|9107.8|9117.8|9107.8|9117.8|9107.8|1
1632113410000|2021-09-20 04:50:10|9117.9|9107.9|9117.9|9107.9|9117.9|9107.9|9117.9|9107.9|1
1632113440000|2021-09-20 04:50:40|9117.6|9107.6|9117|9107|9117.6|9107.6|9117|9107|3
1632113450000|2021-09-20 04:50:50|9117.1|9107.1|9117.1|9107.1|9117.1|9107.1|9117|9107|3
1632113460000|2021-09-20 04:51:00|9117|9107|9116.9|9106.9|9117|9107|9116.8|9106.8|3
1632113470000|2021-09-20 04:51:10|9116.5|9106.5|9116.5|9106.5|9116.8|9106.8|9116.5|9106.5|3
1632113480000|2021-09-20 04:51:20|9116.8|9106.8|9117.1|9107.1|9118|9108|9116.8|9106.8|5
1632113490000|2021-09-20 04:51:30|9116.9|9106.9|9117.3|9107.3|9117.3|9107.3|9116.5|9106.5|5
1632113500000|2021-09-20 04:51:40|9117|9107|9117.1|9107.1|9117.1|9107.1|9117|9107|2
1632113510000|2021-09-20 04:51:50|9117|9107|9117|9107|9117|9107|9117|9107|1
1632113520000|2021-09-20 04:52:00|9116.8|9106.8|9116.8|9106.8|9116.9|9106.9|9115.9|9105.9|7
1632113530000|2021-09-20 04:52:10|9117|9107|9117|9107|9117|9107|9115.8|9105.8|5
1632113540000|2021-09-20 04:52:20|9115.9|9105.9|9116.6|9106.6|9116.9|9106.9|9115.9|9105.9|5
1632113550000|2021-09-20 04:52:30|9117.1|9107.1|9117.1|9107.1|9117.1|9107.1|9117.1|9107.1|1
1632113560000|2021-09-20 04:52:40|9117.4|9107.4|9117.4|9107.4|9117.4|9107.4|9117.4|9107.4|1
1632113570000|2021-09-20 04:52:50|9117|9107|9117.4|9107.4|9117.4|9107.4|9117|9107|3
1632113580000|2021-09-20 04:53:00|9117.5|9107.5|9117.5|9107.5|9118.1|9108.1|9117.5|9107.5|3
1632113590000|2021-09-20 04:53:10|9117.1|9107.1|9117|9107|9117.3|9107.3|9116.5|9106.5|6
1632113600000|2021-09-20 04:53:20|9117.3|9107.3|9117.3|9107.3|9117.3|9107.3|9117.3|9107.3|1
1632113610000|2021-09-20 04:53:30|9116.9|9106.9|9117.3|9107.3|9117.3|9107.3|9116.9|9106.9|2
1632113620000|2021-09-20 04:53:40|9116.9|9106.9|9116.9|9106.9|9116.9|9106.9|9116.9|9106.9|1
1632113630000|2021-09-20 04:53:50|9116.6|9106.6|9116.9|9106.9|9116.9|9106.9|9116.6|9106.6|2
1632113640000|2021-09-20 04:54:00|9116.6|9106.6|9117.3|9107.3|9117.3|9107.3|9116.6|9106.6|3
1632113660000|2021-09-20 04:54:20|9117|9107|9117.3|9107.3|9117.3|9107.3|9117|9107|2
1632113670000|2021-09-20 04:54:30|9116.9|9106.9|9116.5|9106.5|9116.9|9106.9|9116.4|9106.4|4
1632113680000|2021-09-20 04:54:40|9116.1|9106.1|9116.4|9106.4|9116.4|9106.4|9116.1|9106.1|2
1632113700000|2021-09-20 04:55:00|9117|9107|9118.3|9108.3|9118.3|9108.3|9117|9107|2
1632113710000|2021-09-20 04:55:10|9118|9108|9117.5|9107.5|9118|9108|9117.5|9107.5|2
1632113750000|2021-09-20 04:55:50|9117.3|9107.3|9117.6|9107.6|9117.9|9107.9|9117.3|9107.3|4
1632113760000|2021-09-20 04:56:00|9117.3|9107.3|9117.3|9107.3|9117.3|9107.3|9117.3|9107.3|1
1632113800000|2021-09-20 04:56:40|9116.9|9106.9|9116.6|9106.6|9116.9|9106.9|9116.4|9106.4|3
1632113820000|2021-09-20 04:57:00|9116.9|9106.9|9116.6|9106.6|9116.9|9106.9|9116.6|9106.6|2
1632113840000|2021-09-20 04:57:20|9116.9|9106.9|9117.4|9107.4|9117.4|9107.4|9116.9|9106.9|3
1632113860000|2021-09-20 04:57:40|9117.8|9107.8|9118.1|9108.1|9118.1|9108.1|9117.8|9107.8|2
1632113900000|2021-09-20 04:58:20|9118.4|9108.4|9118.1|9108.1|9118.4|9108.4|9118.1|9108.1|4
1632113910000|2021-09-20 04:58:30|9117.4|9107.4|9117.1|9107.1|9117.4|9107.4|9117|9107|8
1632113920000|2021-09-20 04:58:40|9117|9107|9117.1|9107.1|9117.1|9107.1|9117|9107|2
1632113930000|2021-09-20 04:58:50|9117|9107|9117.5|9107.5|9117.5|9107.5|9117|9107|3
1632113940000|2021-09-20 04:59:00|9117.1|9107.1|9117.1|9107.1|9117.1|9107.1|9117.1|9107.1|1
1632113970000|2021-09-20 04:59:30|9117.5|9107.5|9117|9107|9117.5|9107.5|9117|9107|3
1632114000000|2021-09-20 05:00:00|9116.8|9106.8|9117.1|9107.1|9117.1|9107.1|9116.8|9106.8|3
1632114010000|2021-09-20 05:00:10|9116.9|9106.9|9116.9|9106.9|9116.9|9106.9|9116.8|9106.8|3
1632114030000|2021-09-20 05:00:30|9116.5|9106.5|9116.5|9106.5|9116.5|9106.5|9116.3|9106.3|5
1632114050000|2021-09-20 05:00:50|9117.1|9107.1|9117.1|9107.1|9117.1|9107.1|9117.1|9107.1|1
1632114060000|2021-09-20 05:01:00|9116.5|9106.5|9114.3|9104.3|9116.5|9106.5|9114.3|9104.3|4
1632114070000|2021-09-20 05:01:10|9113.9|9103.9|9113|9103|9113.9|9103.9|9113|9103|3
1632114080000|2021-09-20 05:01:20|9112.9|9102.9|9112.9|9102.9|9112.9|9102.9|9112.9|9102.9|1
1632114090000|2021-09-20 05:01:30|9112.5|9102.5|9111.3|9101.3|9112.5|9102.5|9110.8|9100.8|6
1632114100000|2021-09-20 05:01:40|9110.8|9100.8|9111.5|9101.5|9112.1|9102.1|9110.8|9100.8|7
1632114110000|2021-09-20 05:01:50|9111.8|9101.8|9112.3|9102.3|9112.3|9102.3|9111.8|9101.8|4
1632114120000|2021-09-20 05:02:00|9112|9102|9112|9102|9112|9102|9111.8|9101.8|3
1632114130000|2021-09-20 05:02:10|9112.3|9102.3|9111.5|9101.5|9112.3|9102.3|9111.5|9101.5|5
1632114140000|2021-09-20 05:02:20|9111.8|9101.8|9112.3|9102.3|9112.3|9102.3|9111.8|9101.8|2
1632114150000|2021-09-20 05:02:30|9112.4|9102.4|9113.6|9103.6|9114.1|9104.1|9112|9102|8
1632114160000|2021-09-20 05:02:40|9113.4|9103.4|9113.4|9103.4|9113.4|9103.4|9113.1|9103.1|3
1632114170000|2021-09-20 05:02:50|9113.1|9103.1|9112.9|9102.9|9113.1|9103.1|9112.9|9102.9|2
1632114180000|2021-09-20 05:03:00|9112.4|9102.4|9112.3|9102.3|9112.8|9102.8|9112.3|9102.3|5
1632114200000|2021-09-20 05:03:20|9112.5|9102.5|9112.8|9102.8|9113.4|9103.4|9112.5|9102.5|4
1632114210000|2021-09-20 05:03:30|9113|9103|9113.8|9103.8|9113.8|9103.8|9113|9103|3
1632114230000|2021-09-20 05:03:50|9114.8|9104.8|9114.8|9104.8|9114.8|9104.8|9114.8|9104.8|1
1632114250000|2021-09-20 05:04:10|9114.5|9104.5|9114.3|9104.3|9114.5|9104.5|9114.3|9104.3|4
1632114260000|2021-09-20 05:04:20|9114.5|9104.5|9116.5|9106.5|9116.8|9106.8|9114.5|9104.5|6
1632114270000|2021-09-20 05:04:30|9116.8|9106.8|9116.8|9106.8|9116.8|9106.8|9116.8|9106.8|1
1632114280000|2021-09-20 05:04:40|9117|9107|9117|9107|9117|9107|9117|9107|1
1632114290000|2021-09-20 05:04:50|9117.8|9107.8|9116.8|9106.8|9117.8|9107.8|9116.8|9106.8|7
1632114300000|2021-09-20 05:05:00|9117|9107|9118.3|9108.3|9118.3|9108.3|9117|9107|2
1632114310000|2021-09-20 05:05:10|9117.9|9107.9|9117.9|9107.9|9117.9|9107.9|9117.9|9107.9|1
1632114320000|2021-09-20 05:05:20|9118.1|9108.1|9118.1|9108.1|9118.1|9108.1|9118.1|9108.1|1
1632114330000|2021-09-20 05:05:30|9118.3|9108.3|9119|9109|9119.6|9109.6|9118.3|9108.3|5
1632114340000|2021-09-20 05:05:40|9118.8|9108.8|9119|9109|9119|9109|9118.8|9108.8|4
1632114350000|2021-09-20 05:05:50|9118.8|9108.8|9119|9109|9119|9109|9118.8|9108.8|2
1632114360000|2021-09-20 05:06:00|9119.3|9109.3|9122.1|9112.1|9122.3|9112.3|9119.3|9109.3|6
1632114370000|2021-09-20 05:06:10|9121.9|9111.9|9121.9|9111.9|9121.9|9111.9|9121.9|9111.9|1
1632114390000|2021-09-20 05:06:30|9122.1|9112.1|9120.5|9110.5|9122.1|9112.1|9120.1|9110.1|5
1632114400000|2021-09-20 05:06:40|9120.8|9110.8|9120.6|9110.6|9120.8|9110.8|9118.8|9108.8|9
1632114410000|2021-09-20 05:06:50|9120.3|9110.3|9120|9110|9120.8|9110.8|9120|9110|5
1632114420000|2021-09-20 05:07:00|9120.3|9110.3|9121.9|9111.9|9121.9|9111.9|9120.3|9110.3|5
1632114430000|2021-09-20 05:07:10|9122.1|9112.1|9121.9|9111.9|9122.1|9112.1|9121.9|9111.9|2
1632114440000|2021-09-20 05:07:20|9122.1|9112.1|9120.9|9110.9|9122.1|9112.1|9120.1|9110.1|7
1632114450000|2021-09-20 05:07:30|9121.1|9111.1|9120.6|9110.6|9121.1|9111.1|9120.6|9110.6|5
1632114460000|2021-09-20 05:07:40|9121|9111|9120|9110|9121|9111|9120|9110|6
1632114470000|2021-09-20 05:07:50|9120.3|9110.3|9120.8|9110.8|9121.3|9111.3|9120.3|9110.3|5
1632114480000|2021-09-20 05:08:00|9120.9|9110.9|9123.8|9113.8|9123.8|9113.8|9120.6|9110.6|6
1632114490000|2021-09-20 05:08:10|9123.5|9113.5|9123|9113|9123.5|9113.5|9123|9113|2
1632114500000|2021-09-20 05:08:20|9122.8|9112.8|9122.8|9112.8|9123|9113|9122.8|9112.8|3
1632114510000|2021-09-20 05:08:30|9122.5|9112.5|9122.6|9112.6|9122.6|9112.6|9122.3|9112.3|3
1632114530000|2021-09-20 05:08:50|9123.3|9113.3|9126|9116|9126|9116|9123.3|9113.3|2
1632114540000|2021-09-20 05:09:00|9125.8|9115.8|9125.8|9115.8|9125.8|9115.8|9125.8|9115.8|1
1632114550000|2021-09-20 05:09:10|9125.5|9115.5|9125.8|9115.8|9125.8|9115.8|9125.5|9115.5|2
1632114560000|2021-09-20 05:09:20|9125.5|9115.5|9125.8|9115.8|9126.1|9116.1|9125.5|9115.5|4
1632114620000|2021-09-20 05:10:20|9125.9|9115.9|9125.9|9115.9|9125.9|9115.9|9125.9|9115.9|1
1632114630000|2021-09-20 05:10:30|9126.3|9116.3|9126|9116|9126.3|9116.3|9126|9116|2
1632114640000|2021-09-20 05:10:40|9126.5|9116.5|9126.8|9116.8|9126.8|9116.8|9126.5|9116.5|2
1632114650000|2021-09-20 05:10:50|9127|9117|9127.6|9117.6|9127.6|9117.6|9127|9117|2
1632114660000|2021-09-20 05:11:00|9127|9117|9127.8|9117.8|9127.8|9117.8|9127|9117|2
1632114670000|2021-09-20 05:11:10|9127.9|9117.9|9127.9|9117.9|9127.9|9117.9|9127.9|9117.9|1
1632114680000|2021-09-20 05:11:20|9128.3|9118.3|9129|9119|9129|9119|9128.3|9118.3|3
1632114690000|2021-09-20 05:11:30|9129.3|9119.3|9130.3|9120.3|9130.3|9120.3|9129.3|9119.3|4
1632114720000|2021-09-20 05:12:00|9130|9120|9130|9120|9130.4|9120.4|9130|9120|3
1632114740000|2021-09-20 05:12:20|9130.4|9120.4|9132.4|9122.4|9132.4|9122.4|9130.4|9120.4|2
1632114760000|2021-09-20 05:12:40|9132.6|9122.6|9133.3|9123.3|9134.1|9124.1|9132.6|9122.6|9
1632114770000|2021-09-20 05:12:50|9132.9|9122.9|9130.6|9120.6|9132.9|9122.9|9130.3|9120.3|6
1632114780000|2021-09-20 05:13:00|9130.9|9120.9|9130.6|9120.6|9131.3|9121.3|9130.3|9120.3|7
1632114790000|2021-09-20 05:13:10|9129.9|9119.9|9131.5|9121.5|9132.5|9122.5|9129.9|9119.9|5
1632114800000|2021-09-20 05:13:20|9130.6|9120.6|9131.3|9121.3|9131.5|9121.5|9130.6|9120.6|3
1632114810000|2021-09-20 05:13:30|9130.6|9120.6|9130.5|9120.5|9131.1|9121.1|9130.5|9120.5|3
1632114820000|2021-09-20 05:13:40|9131.3|9121.3|9130.6|9120.6|9131.3|9121.3|9130.6|9120.6|2
1632114830000|2021-09-20 05:13:50|9131.3|9121.3|9132.8|9122.8|9132.8|9122.8|9130.8|9120.8|5
1632114840000|2021-09-20 05:14:00|9133|9123|9132.5|9122.5|9133.5|9123.5|9132.5|9122.5|8
1632114850000|2021-09-20 05:14:10|9132.1|9122.1|9133.5|9123.5|9133.5|9123.5|9132.1|9122.1|3
1632114860000|2021-09-20 05:14:20|9133.9|9123.9|9133.1|9123.1|9133.9|9123.9|9133.1|9123.1|4
1632114870000|2021-09-20 05:14:30|9132.9|9122.9|9132.5|9122.5|9132.9|9122.9|9132.5|9122.5|2
1632114880000|2021-09-20 05:14:40|9132.9|9122.9|9132.9|9122.9|9132.9|9122.9|9132.9|9122.9|1
1632114910000|2021-09-20 05:15:10|9132.4|9122.4|9132.3|9122.3|9132.4|9122.4|9132.3|9122.3|2
1632114920000|2021-09-20 05:15:20|9132.9|9122.9|9132.9|9122.9|9132.9|9122.9|9132.4|9122.4|3
1632114940000|2021-09-20 05:15:40|9133.4|9123.4|9134.6|9124.6|9134.9|9124.9|9133.4|9123.4|3
1632114950000|2021-09-20 05:15:50|9134.3|9124.3|9134.6|9124.6|9134.6|9124.6|9134.3|9124.3|2
1632114970000|2021-09-20 05:16:10|9134.9|9124.9|9135.4|9125.4|9135.6|9125.6|9134.9|9124.9|3
1632114980000|2021-09-20 05:16:20|9135.8|9125.8|9136.9|9126.9|9136.9|9126.9|9135.8|9125.8|2
1632114990000|2021-09-20 05:16:30|9137.4|9127.4|9137.1|9127.1|9137.4|9127.4|9137.1|9127.1|2
1632115000000|2021-09-20 05:16:40|9137.4|9127.4|9137.5|9127.5|9137.8|9127.8|9137|9127|11
1632115010000|2021-09-20 05:16:50|9137.4|9127.4|9139.4|9129.4|9139.4|9129.4|9137.4|9127.4|9
1632115020000|2021-09-20 05:17:00|9139.6|9129.6|9139.6|9129.6|9139.6|9129.6|9139.6|9129.6|1
1632115040000|2021-09-20 05:17:20|9139.4|9129.4|9139.4|9129.4|9139.4|9129.4|9139|9129|3
1632115050000|2021-09-20 05:17:30|9139|9129|9139|9129|9139|9129|9137.8|9127.8|7
1632115060000|2021-09-20 05:17:40|9138.6|9128.6|9141.8|9131.8|9142|9132|9138.6|9128.6|8
1632115070000|2021-09-20 05:17:50|9141.5|9131.5|9141.4|9131.4|9141.5|9131.5|9141|9131|4
1632115080000|2021-09-20 05:18:00|9141.1|9131.1|9142.3|9132.3|9142.3|9132.3|9140.8|9130.8|5
1632115090000|2021-09-20 05:18:10|9142.1|9132.1|9142.4|9132.4|9142.4|9132.4|9142.1|9132.1|2
1632115100000|2021-09-20 05:18:20|9142|9132|9142.1|9132.1|9142.1|9132.1|9141.6|9131.6|4
1632115110000|2021-09-20 05:18:30|9142.4|9132.4|9141.6|9131.6|9142.4|9132.4|9141.6|9131.6|4
1632115120000|2021-09-20 05:18:40|9140.8|9130.8|9142.4|9132.4|9142.4|9132.4|9140.8|9130.8|5
1632115130000|2021-09-20 05:18:50|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|1
1632115140000|2021-09-20 05:19:00|9142|9132|9142.1|9132.1|9142.1|9132.1|9141.6|9131.6|6
1632115150000|2021-09-20 05:19:10|9142|9132|9140.8|9130.8|9142|9132|9140.8|9130.8|4
1632115160000|2021-09-20 05:19:20|9141.1|9131.1|9142.1|9132.1|9142.3|9132.3|9141.1|9131.1|5
1632115170000|2021-09-20 05:19:30|9142.5|9132.5|9142.3|9132.3|9142.5|9132.5|9142.3|9132.3|2
1632115180000|2021-09-20 05:19:40|9142.5|9132.5|9145.3|9135.3|9145.5|9135.5|9142.5|9132.5|7
1632115190000|2021-09-20 05:19:50|9144.9|9134.9|9144.5|9134.5|9144.9|9134.9|9144.5|9134.5|4
1632115200000|2021-09-20 05:20:00|9144.8|9134.8|9144.5|9134.5|9145.1|9135.1|9144.5|9134.5|9
1632115210000|2021-09-20 05:20:10|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|9142.8|9132.8|6
1632115220000|2021-09-20 05:20:20|9144|9134|9144.1|9134.1|9144.3|9134.3|9144|9134|3
1632115230000|2021-09-20 05:20:30|9144.8|9134.8|9142.3|9132.3|9144.8|9134.8|9142.3|9132.3|9
1632115250000|2021-09-20 05:20:50|9142|9132|9142|9132|9142.3|9132.3|9142|9132|3
1632115260000|2021-09-20 05:21:00|9142.4|9132.4|9141|9131|9142.4|9132.4|9141|9131|3
1632115270000|2021-09-20 05:21:10|9141.4|9131.4|9142.1|9132.1|9142.1|9132.1|9141.4|9131.4|3
1632115280000|2021-09-20 05:21:20|9142.4|9132.4|9143.4|9133.4|9143.4|9133.4|9142.4|9132.4|2
1632115290000|2021-09-20 05:21:30|9143.8|9133.8|9144|9134|9144|9134|9143.8|9133.8|2
1632115300000|2021-09-20 05:21:40|9143.8|9133.8|9142.5|9132.5|9143.8|9133.8|9142.5|9132.5|2
1632115310000|2021-09-20 05:21:50|9142.3|9132.3|9142.1|9132.1|9142.4|9132.4|9142.1|9132.1|5
1632115330000|2021-09-20 05:22:10|9141.8|9131.8|9142.1|9132.1|9142.1|9132.1|9141.8|9131.8|2
1632115340000|2021-09-20 05:22:20|9141.8|9131.8|9141.5|9131.5|9141.8|9131.8|9141.5|9131.5|2
1632115360000|2021-09-20 05:22:40|9141.9|9131.9|9141.9|9131.9|9141.9|9131.9|9141.9|9131.9|1
1632115370000|2021-09-20 05:22:50|9141.6|9131.6|9141.5|9131.5|9141.6|9131.6|9140.8|9130.8|6
1632115390000|2021-09-20 05:23:10|9141.8|9131.8|9141.4|9131.4|9141.9|9131.9|9141.4|9131.4|4
1632115400000|2021-09-20 05:23:20|9141.6|9131.6|9143.8|9133.8|9143.8|9133.8|9141.6|9131.6|2
1632115410000|2021-09-20 05:23:30|9144|9134|9144.3|9134.3|9144.3|9134.3|9143.8|9133.8|4
1632115430000|2021-09-20 05:23:50|9145.6|9135.6|9149.5|9139.5|9149.5|9139.5|9145.6|9135.6|5
1632115440000|2021-09-20 05:24:00|9152.5|9142.5|9150.5|9140.5|9152.5|9142.5|9150.5|9140.5|4
1632115460000|2021-09-20 05:24:20|9150.9|9140.9|9151.1|9141.1|9151.1|9141.1|9150.9|9140.9|2
1632115470000|2021-09-20 05:24:30|9150.9|9140.9|9151.1|9141.1|9151.1|9141.1|9150.6|9140.6|4
1632115490000|2021-09-20 05:24:50|9151.4|9141.4|9153|9143|9153|9143|9151.4|9141.4|4
1632115500000|2021-09-20 05:25:00|9152.6|9142.6|9154.8|9144.8|9154.9|9144.9|9152.6|9142.6|7
1632115510000|2021-09-20 05:25:10|9154.9|9144.9|9155.4|9145.4|9155.4|9145.4|9154.5|9144.5|4
1632115520000|2021-09-20 05:25:20|9155.1|9145.1|9155.4|9145.4|9155.4|9145.4|9154.5|9144.5|7
1632115530000|2021-09-20 05:25:30|9155.6|9145.6|9155.6|9145.6|9155.6|9145.6|9155.6|9145.6|1
1632115540000|2021-09-20 05:25:40|9155.4|9145.4|9155.4|9145.4|9155.6|9145.6|9155.4|9145.4|5
1632115550000|2021-09-20 05:25:50|9155.3|9145.3|9155|9145|9155.3|9145.3|9155|9145|2
1632115560000|2021-09-20 05:26:00|9154.6|9144.6|9154|9144|9154.6|9144.6|9153.3|9143.3|5
1632115570000|2021-09-20 05:26:10|9153.6|9143.6|9156.1|9146.1|9156.1|9146.1|9153.6|9143.6|3
1632115580000|2021-09-20 05:26:20|9155.9|9145.9|9156|9146|9156|9146|9155.6|9145.6|4
1632115590000|2021-09-20 05:26:30|9155.8|9145.8|9154|9144|9156|9146|9154|9144|8
1632115600000|2021-09-20 05:26:40|9153.8|9143.8|9152.9|9142.9|9153.8|9143.8|9152.3|9142.3|4
1632115610000|2021-09-20 05:26:50|9152.6|9142.6|9150.3|9140.3|9152.6|9142.6|9150.3|9140.3|7
1632115620000|2021-09-20 05:27:00|9149.9|9139.9|9149.9|9139.9|9149.9|9139.9|9148.9|9138.9|6
1632115630000|2021-09-20 05:27:10|9150.1|9140.1|9149.3|9139.3|9150.1|9140.1|9149|9139|5
1632115650000|2021-09-20 05:27:30|9149.9|9139.9|9149.9|9139.9|9149.9|9139.9|9149.9|9139.9|1
1632115660000|2021-09-20 05:27:40|9149.6|9139.6|9150.1|9140.1|9150.1|9140.1|9149.6|9139.6|2
1632115670000|2021-09-20 05:27:50|9149.9|9139.9|9149.3|9139.3|9150.1|9140.1|9149.3|9139.3|4
1632115680000|2021-09-20 05:28:00|9149.5|9139.5|9154.4|9144.4|9154.8|9144.8|9149.5|9139.5|7
1632115690000|2021-09-20 05:28:10|9154|9144|9154|9144|9154.3|9144.3|9153.9|9143.9|5
1632115700000|2021-09-20 05:28:20|9154.4|9144.4|9152.8|9142.8|9154.4|9144.4|9152.8|9142.8|5
1632115710000|2021-09-20 05:28:30|9152.9|9142.9|9153|9143|9153|9143|9151.4|9141.4|11
1632115720000|2021-09-20 05:28:40|9152.8|9142.8|9150.9|9140.9|9152.8|9142.8|9150.9|9140.9|4
1632115730000|2021-09-20 05:28:50|9150.3|9140.3|9151|9141|9151|9141|9149.1|9139.1|6
1632115740000|2021-09-20 05:29:00|9150.8|9140.8|9149.1|9139.1|9150.8|9140.8|9149.1|9139.1|4
1632115750000|2021-09-20 05:29:10|9148.9|9138.9|9148.4|9138.4|9148.9|9138.9|9148.4|9138.4|2
1632115770000|2021-09-20 05:29:30|9148.5|9138.5|9149.4|9139.4|9151.1|9141.1|9148.5|9138.5|5
1632115780000|2021-09-20 05:29:40|9149.6|9139.6|9151|9141|9151|9141|9149.6|9139.6|2
1632115800000|2021-09-20 05:30:00|9150.8|9140.8|9151.3|9141.3|9151.3|9141.3|9149.3|9139.3|7
1632115810000|2021-09-20 05:30:10|9151.5|9141.5|9151.9|9141.9|9151.9|9141.9|9151.5|9141.5|2
1632115820000|2021-09-20 05:30:20|9151.6|9141.6|9151.6|9141.6|9151.6|9141.6|9151.6|9141.6|1
1632115830000|2021-09-20 05:30:30|9151.3|9141.3|9149.5|9139.5|9151.3|9141.3|9149.5|9139.5|7
1632115840000|2021-09-20 05:30:40|9149.3|9139.3|9149|9139|9149.6|9139.6|9149|9139|6
1632115850000|2021-09-20 05:30:50|9148.6|9138.6|9148.4|9138.4|9148.8|9138.8|9147.5|9137.5|5
1632115860000|2021-09-20 05:31:00|9148.1|9138.1|9146.5|9136.5|9148.1|9138.1|9146.5|9136.5|7
1632115870000|2021-09-20 05:31:10|9146.8|9136.8|9146.3|9136.3|9147.4|9137.4|9146.3|9136.3|6
1632115880000|2021-09-20 05:31:20|9146.5|9136.5|9147.4|9137.4|9147.4|9137.4|9146.5|9136.5|6
1632115890000|2021-09-20 05:31:30|9147.1|9137.1|9147.1|9137.1|9147.4|9137.4|9147.1|9137.1|3
1632115900000|2021-09-20 05:31:40|9147.4|9137.4|9147.1|9137.1|9147.4|9137.4|9147.1|9137.1|2
1632115910000|2021-09-20 05:31:50|9147.8|9137.8|9146.5|9136.5|9147.8|9137.8|9146.5|9136.5|4
1632115920000|2021-09-20 05:32:00|9146.3|9136.3|9146.8|9136.8|9146.8|9136.8|9145.8|9135.8|6
1632115930000|2021-09-20 05:32:10|9146.4|9136.4|9146.6|9136.6|9146.6|9136.6|9146.4|9136.4|2
1632115940000|2021-09-20 05:32:20|9146.4|9136.4|9144.9|9134.9|9146.6|9136.6|9144.9|9134.9|7
1632115950000|2021-09-20 05:32:30|9144.6|9134.6|9143.3|9133.3|9144.6|9134.6|9143.3|9133.3|6
1632115960000|2021-09-20 05:32:40|9143.5|9133.5|9147.8|9137.8|9147.8|9137.8|9143.5|9133.5|5
1632115970000|2021-09-20 05:32:50|9148|9138|9148|9138|9148|9138|9146.5|9136.5|5
1632115980000|2021-09-20 05:33:00|9147.8|9137.8|9146|9136|9148|9138|9145.3|9135.3|7
1632116000000|2021-09-20 05:33:20|9145.8|9135.8|9145.8|9135.8|9145.8|9135.8|9145.8|9135.8|1
1632116010000|2021-09-20 05:33:30|9146|9136|9145.5|9135.5|9146|9136|9145.3|9135.3|7
1632116020000|2021-09-20 05:33:40|9145.1|9135.1|9146.4|9136.4|9146.4|9136.4|9143.5|9133.5|6
1632116030000|2021-09-20 05:33:50|9146.8|9136.8|9146|9136|9147.8|9137.8|9146|9136|5
1632116040000|2021-09-20 05:34:00|9145.8|9135.8|9148.3|9138.3|9148.3|9138.3|9145.5|9135.5|6
1632116050000|2021-09-20 05:34:10|9147.9|9137.9|9147.3|9137.3|9147.9|9137.9|9147.3|9137.3|3
1632116060000|2021-09-20 05:34:20|9147.5|9137.5|9148.1|9138.1|9148.1|9138.1|9147.5|9137.5|2
1632116080000|2021-09-20 05:34:40|9147.9|9137.9|9145.8|9135.8|9147.9|9137.9|9145.8|9135.8|4
1632116090000|2021-09-20 05:34:50|9145.4|9135.4|9143.8|9133.8|9145.4|9135.4|9143.8|9133.8|5
1632116100000|2021-09-20 05:35:00|9144|9134|9144|9134|9144.3|9134.3|9144|9134|4
1632116130000|2021-09-20 05:35:30|9144.3|9134.3|9144.8|9134.8|9144.8|9134.8|9144.3|9134.3|2
1632116150000|2021-09-20 05:35:50|9145|9135|9149.3|9139.3|9149.5|9139.5|9145|9135|5
1632116160000|2021-09-20 05:36:00|9149.5|9139.5|9149.3|9139.3|9149.8|9139.8|9148.8|9138.8|10
1632116170000|2021-09-20 05:36:10|9149|9139|9147.4|9137.4|9149|9139|9147.4|9137.4|8
1632116180000|2021-09-20 05:36:20|9147.1|9137.1|9147.5|9137.5|9147.5|9137.5|9146.8|9136.8|4
1632116190000|2021-09-20 05:36:30|9147.1|9137.1|9146.9|9136.9|9147.3|9137.3|9145.5|9135.5|6
1632116200000|2021-09-20 05:36:40|9147.3|9137.3|9147.3|9137.3|9147.3|9137.3|9147.3|9137.3|1
1632116210000|2021-09-20 05:36:50|9147.4|9137.4|9142.3|9132.3|9147.8|9137.8|9142.3|9132.3|5
1632116220000|2021-09-20 05:37:00|9141.5|9131.5|9141.3|9131.3|9141.5|9131.5|9141.3|9131.3|4
1632116230000|2021-09-20 05:37:10|9141|9131|9143|9133|9144.1|9134.1|9140.8|9130.8|9
1632116240000|2021-09-20 05:37:20|9142.8|9132.8|9143.8|9133.8|9143.8|9133.8|9142.8|9132.8|4
1632116250000|2021-09-20 05:37:30|9143.6|9133.6|9141|9131|9143.6|9133.6|9141|9131|6
1632116260000|2021-09-20 05:37:40|9141.3|9131.3|9141|9131|9141.3|9131.3|9141|9131|2
1632116290000|2021-09-20 05:38:10|9140.8|9130.8|9140|9130|9140.8|9130.8|9139.8|9129.8|3
1632116300000|2021-09-20 05:38:20|9139.9|9129.9|9138.5|9128.5|9139.9|9129.9|9138.5|9128.5|2
1632116310000|2021-09-20 05:38:30|9137.8|9127.8|9139.4|9129.4|9139.4|9129.4|9137.4|9127.4|5
1632116320000|2021-09-20 05:38:40|9140.8|9130.8|9139.5|9129.5|9141.1|9131.1|9139.5|9129.5|4
1632116330000|2021-09-20 05:38:50|9139|9129|9139.8|9129.8|9141|9131|9138.8|9128.8|8
1632116340000|2021-09-20 05:39:00|9139.5|9129.5|9139.5|9129.5|9139.8|9129.8|9139.5|9129.5|3
1632116360000|2021-09-20 05:39:20|9139.1|9129.1|9138.1|9128.1|9139.1|9129.1|9137.8|9127.8|3
1632116370000|2021-09-20 05:39:30|9137.8|9127.8|9137.8|9127.8|9137.8|9127.8|9137.8|9127.8|1
1632116380000|2021-09-20 05:39:40|9137.5|9127.5|9134.5|9124.5|9137.5|9127.5|9134.5|9124.5|3
1632116390000|2021-09-20 05:39:50|9134.3|9124.3|9134.5|9124.5|9134.5|9124.5|9134.3|9124.3|2
1632116400000|2021-09-20 05:40:00|9134.3|9124.3|9134.3|9124.3|9134.6|9124.6|9134|9124|5
1632116410000|2021-09-20 05:40:10|9134.5|9124.5|9133.8|9123.8|9134.5|9124.5|9133.8|9123.8|4
1632116420000|2021-09-20 05:40:20|9134|9124|9134|9124|9134|9124|9134|9124|1
1632116430000|2021-09-20 05:40:30|9134.3|9124.3|9132.3|9122.3|9134.3|9124.3|9132.3|9122.3|6
1632116440000|2021-09-20 05:40:40|9132.6|9122.6|9132.6|9122.6|9132.6|9122.6|9132.6|9122.6|1
1632116480000|2021-09-20 05:41:20|9133.3|9123.3|9136.5|9126.5|9136.5|9126.5|9133.3|9123.3|5
1632116490000|2021-09-20 05:41:30|9136.9|9126.9|9137.1|9127.1|9137.1|9127.1|9136.9|9126.9|2
1632116500000|2021-09-20 05:41:40|9136.1|9126.1|9134.4|9124.4|9136.4|9126.4|9134.4|9124.4|4
1632116510000|2021-09-20 05:41:50|9134.5|9124.5|9134.5|9124.5|9135|9125|9134.5|9124.5|6
1632116520000|2021-09-20 05:42:00|9134.8|9124.8|9131.4|9121.4|9134.8|9124.8|9131.4|9121.4|8
1632116530000|2021-09-20 05:42:10|9131.6|9121.6|9131.6|9121.6|9131.6|9121.6|9131.6|9121.6|1
1632116550000|2021-09-20 05:42:30|9131.9|9121.9|9133.9|9123.9|9133.9|9123.9|9131.9|9121.9|2
1632116560000|2021-09-20 05:42:40|9133.6|9123.6|9134.9|9124.9|9134.9|9124.9|9133.6|9123.6|2
1632116570000|2021-09-20 05:42:50|9135.8|9125.8|9136.3|9126.3|9136.3|9126.3|9135.8|9125.8|2
1632116600000|2021-09-20 05:43:20|9136.5|9126.5|9137.4|9127.4|9137.4|9127.4|9136.3|9126.3|5
1632116610000|2021-09-20 05:43:30|9137|9127|9136.4|9126.4|9137|9127|9136.4|9126.4|2
1632116620000|2021-09-20 05:43:40|9137.4|9127.4|9134.6|9124.6|9137.4|9127.4|9134.6|9124.6|5
1632116630000|2021-09-20 05:43:50|9134.1|9124.1|9134.1|9124.1|9134.1|9124.1|9134.1|9124.1|1
1632116640000|2021-09-20 05:44:00|9134|9124|9134.5|9124.5|9134.5|9124.5|9133|9123|6
1632116670000|2021-09-20 05:44:30|9134.4|9124.4|9134.6|9124.6|9135.3|9125.3|9134.4|9124.4|4
1632116690000|2021-09-20 05:44:50|9134.8|9124.8|9135.9|9125.9|9135.9|9125.9|9134.6|9124.6|5
1632116700000|2021-09-20 05:45:00|9136.3|9126.3|9137.9|9127.9|9137.9|9127.9|9136.3|9126.3|4
1632116730000|2021-09-20 05:45:30|9137.6|9127.6|9137.6|9127.6|9137.6|9127.6|9137.6|9127.6|1
1632116740000|2021-09-20 05:45:40|9137.9|9127.9|9137.9|9127.9|9137.9|9127.9|9137.9|9127.9|1
1632116750000|2021-09-20 05:45:50|9137.8|9127.8|9140.3|9130.3|9140.3|9130.3|9137.8|9127.8|5
1632116760000|2021-09-20 05:46:00|9140|9130|9139.9|9129.9|9140|9130|9139.9|9129.9|2
1632116770000|2021-09-20 05:46:10|9140.1|9130.1|9140.8|9130.8|9140.8|9130.8|9140.1|9130.1|3
1632116780000|2021-09-20 05:46:20|9141|9131|9145.9|9135.9|9145.9|9135.9|9141|9131|7
1632116820000|2021-09-20 05:47:00|9146|9136|9147|9137|9147.3|9137.3|9146|9136|6
1632116830000|2021-09-20 05:47:10|9146.6|9136.6|9145|9135|9146.6|9136.6|9145|9135|5
1632116840000|2021-09-20 05:47:20|9145.3|9135.3|9145.5|9135.5|9145.5|9135.5|9145.1|9135.1|11
1632116850000|2021-09-20 05:47:30|9145.1|9135.1|9146.4|9136.4|9146.4|9136.4|9144.9|9134.9|8
1632116860000|2021-09-20 05:47:40|9146.3|9136.3|9146|9136|9146.3|9136.3|9146|9136|2
1632116870000|2021-09-20 05:47:50|9146.4|9136.4|9147|9137|9147.3|9137.3|9146.4|9136.4|4
1632116890000|2021-09-20 05:48:10|9147.3|9137.3|9146.5|9136.5|9147.3|9137.3|9146.5|9136.5|3
1632116900000|2021-09-20 05:48:20|9146.3|9136.3|9146|9136|9146.3|9136.3|9146|9136|2
1632116910000|2021-09-20 05:48:30|9145.8|9135.8|9144.5|9134.5|9145.8|9135.8|9144.5|9134.5|2
1632116920000|2021-09-20 05:48:40|9144.4|9134.4|9144.5|9134.5|9144.5|9134.5|9144|9134|6
1632116930000|2021-09-20 05:48:50|9144.8|9134.8|9146.3|9136.3|9146.3|9136.3|9144.5|9134.5|4
1632116940000|2021-09-20 05:49:00|9146|9136|9145.8|9135.8|9146|9136|9145.3|9135.3|4
1632116950000|2021-09-20 05:49:10|9145.5|9135.5|9145|9135|9145.5|9135.5|9145|9135|3
1632116960000|2021-09-20 05:49:20|9144.8|9134.8|9145.4|9135.4|9145.4|9135.4|9144.3|9134.3|5
1632116980000|2021-09-20 05:49:40|9145|9135|9144.8|9134.8|9145|9135|9144.8|9134.8|2
1632116990000|2021-09-20 05:49:50|9144.5|9134.5|9144|9134|9144.5|9134.5|9144|9134|3
1632117020000|2021-09-20 05:50:20|9144.3|9134.3|9147.8|9137.8|9147.8|9137.8|9144.3|9134.3|2
1632117040000|2021-09-20 05:50:40|9148.1|9138.1|9149.3|9139.3|9149.3|9139.3|9148.1|9138.1|3
1632117050000|2021-09-20 05:50:50|9149.9|9139.9|9149.9|9139.9|9149.9|9139.9|9149.9|9139.9|1
1632117060000|2021-09-20 05:51:00|9149.6|9139.6|9149.6|9139.6|9149.6|9139.6|9149.6|9139.6|1
1632117070000|2021-09-20 05:51:10|9149.3|9139.3|9148|9138|9149.3|9139.3|9147.8|9137.8|4
1632117080000|2021-09-20 05:51:20|9148.3|9138.3|9147|9137|9148.6|9138.6|9147|9137|5
1632117090000|2021-09-20 05:51:30|9147.3|9137.3|9147.5|9137.5|9148|9138|9147.3|9137.3|6
1632117100000|2021-09-20 05:51:40|9147.8|9137.8|9147.5|9137.5|9148.6|9138.6|9147.5|9137.5|4
1632117110000|2021-09-20 05:51:50|9147.1|9137.1|9146.5|9136.5|9147.1|9137.1|9146.5|9136.5|2
1632117120000|2021-09-20 05:52:00|9146|9136|9145.3|9135.3|9146|9136|9145.3|9135.3|2
1632117140000|2021-09-20 05:52:20|9145.9|9135.9|9146.3|9136.3|9146.3|9136.3|9145.9|9135.9|2
1632117150000|2021-09-20 05:52:30|9145.1|9135.1|9145.5|9135.5|9146.5|9136.5|9145.1|9135.1|5
1632117160000|2021-09-20 05:52:40|9145.3|9135.3|9145.3|9135.3|9145.5|9135.5|9145.3|9135.3|3
1632117170000|2021-09-20 05:52:50|9145.5|9135.5|9145.5|9135.5|9145.5|9135.5|9145.5|9135.5|1
1632117180000|2021-09-20 05:53:00|9145.6|9135.6|9144|9134|9146.1|9136.1|9143.8|9133.8|7
1632117190000|2021-09-20 05:53:10|9143.8|9133.8|9143|9133|9143.8|9133.8|9142.8|9132.8|4
1632117200000|2021-09-20 05:53:20|9143.3|9133.3|9143.3|9133.3|9143.3|9133.3|9143.3|9133.3|1
1632117210000|2021-09-20 05:53:30|9143|9133|9141.8|9131.8|9143|9133|9141.8|9131.8|5
1632117240000|2021-09-20 05:54:00|9141.3|9131.3|9141.8|9131.8|9142.1|9132.1|9141.3|9131.3|5
1632117250000|2021-09-20 05:54:10|9142|9132|9143.3|9133.3|9143.4|9133.4|9142|9132|4
1632117260000|2021-09-20 05:54:20|9143.5|9133.5|9143.3|9133.3|9143.5|9133.5|9143.3|9133.3|2
1632117270000|2021-09-20 05:54:30|9143.5|9133.5|9142.1|9132.1|9143.5|9133.5|9142.1|9132.1|3
1632117290000|2021-09-20 05:54:50|9142.5|9132.5|9143.4|9133.4|9143.6|9133.6|9142.5|9132.5|3
1632117300000|2021-09-20 05:55:00|9143.6|9133.6|9143.6|9133.6|9143.6|9133.6|9143.6|9133.6|1
1632117330000|2021-09-20 05:55:30|9143.4|9133.4|9143|9133|9143.4|9133.4|9143|9133|2
1632117340000|2021-09-20 05:55:40|9143.4|9133.4|9143.8|9133.8|9143.9|9133.9|9143.4|9133.4|4
1632117360000|2021-09-20 05:56:00|9144|9134|9147|9137|9147|9137|9144|9134|5
1632117370000|2021-09-20 05:56:10|9147.3|9137.3|9147.8|9137.8|9147.9|9137.9|9147.3|9137.3|4
1632117390000|2021-09-20 05:56:30|9147.5|9137.5|9148|9138|9148|9138|9147.5|9137.5|3
1632117410000|2021-09-20 05:56:50|9148.4|9138.4|9149.1|9139.1|9149.5|9139.5|9148.4|9138.4|5
1632117420000|2021-09-20 05:57:00|9148.9|9138.9|9150.4|9140.4|9150.4|9140.4|9148.9|9138.9|4
1632117430000|2021-09-20 05:57:10|9150.8|9140.8|9150.4|9140.4|9150.8|9140.8|9150.1|9140.1|4
1632117440000|2021-09-20 05:57:20|9150.6|9140.6|9151.3|9141.3|9151.3|9141.3|9150.6|9140.6|3
1632117450000|2021-09-20 05:57:30|9151.4|9141.4|9152.1|9142.1|9152.1|9142.1|9151.4|9141.4|2
1632117460000|2021-09-20 05:57:40|9152.4|9142.4|9153.3|9143.3|9153.3|9143.3|9152.4|9142.4|2
1632117480000|2021-09-20 05:58:00|9153.5|9143.5|9153.5|9143.5|9153.5|9143.5|9153.5|9143.5|1
1632117490000|2021-09-20 05:58:10|9153.3|9143.3|9152.3|9142.3|9153.3|9143.3|9151.8|9141.8|11
1632117500000|2021-09-20 05:58:20|9152|9142|9151.1|9141.1|9152|9142|9151.1|9141.1|3
1632117510000|2021-09-20 05:58:30|9150.6|9140.6|9150|9140|9151|9141|9149.5|9139.5|6
1632117520000|2021-09-20 05:58:40|9149.6|9139.6|9148.5|9138.5|9150|9140|9148.5|9138.5|3
1632117530000|2021-09-20 05:58:50|9149.1|9139.1|9150.3|9140.3|9150.3|9140.3|9149.1|9139.1|2
1632117540000|2021-09-20 05:59:00|9149.9|9139.9|9150.4|9140.4|9150.8|9140.8|9149.9|9139.9|6
1632117570000|2021-09-20 05:59:30|9150.3|9140.3|9152.3|9142.3|9152.3|9142.3|9150.3|9140.3|4
1632117580000|2021-09-20 05:59:40|9152.5|9142.5|9153.1|9143.1|9153.1|9143.1|9152.5|9142.5|3
1632117590000|2021-09-20 05:59:50|9153.5|9143.5|9156.3|9146.3|9156.3|9146.3|9153.5|9143.5|5
1632117600000|2021-09-20 06:00:00|9155.9|9145.9|9150.8|9140.8|9155.9|9145.9|9150.8|9140.8|12
1632117610000|2021-09-20 06:00:10|9151|9141|9153.4|9143.4|9153.4|9143.4|9150.6|9140.6|8
1632117620000|2021-09-20 06:00:20|9153.5|9143.5|9154.9|9144.9|9154.9|9144.9|9153.5|9143.5|3
1632117630000|2021-09-20 06:00:30|9155|9145|9155|9145|9155.3|9145.3|9154.4|9144.4|6
1632117640000|2021-09-20 06:00:40|9155.3|9145.3|9153.5|9143.5|9155.4|9145.4|9153.5|9143.5|9
1632117650000|2021-09-20 06:00:50|9153.8|9143.8|9154.9|9144.9|9154.9|9144.9|9153.8|9143.8|3
1632117660000|2021-09-20 06:01:00|9155.3|9145.3|9155.4|9145.4|9155.9|9145.9|9155.3|9145.3|6
1632117670000|2021-09-20 06:01:10|9154.1|9144.1|9154.4|9144.4|9154.8|9144.8|9154.1|9144.1|6
1632117680000|2021-09-20 06:01:20|9154.6|9144.6|9154.3|9144.3|9154.6|9144.6|9154.3|9144.3|3
1632117690000|2021-09-20 06:01:30|9154|9144|9150.8|9140.8|9154|9144|9150.8|9140.8|13
1632117700000|2021-09-20 06:01:40|9151|9141|9154.1|9144.1|9154.1|9144.1|9151|9141|8
1632117710000|2021-09-20 06:01:50|9153.9|9143.9|9155|9145|9155|9145|9153.4|9143.4|7
1632117720000|2021-09-20 06:02:00|9155.1|9145.1|9155.9|9145.9|9155.9|9145.9|9155.1|9145.1|3
1632117730000|2021-09-20 06:02:10|9155.6|9145.6|9154.4|9144.4|9155.6|9145.6|9154|9144|9
1632117740000|2021-09-20 06:02:20|9154.6|9144.6|9154.4|9144.4|9154.6|9144.6|9154|9144|6
1632117750000|2021-09-20 06:02:30|9154|9144|9154.6|9144.6|9154.6|9144.6|9154|9144|5
1632117760000|2021-09-20 06:02:40|9154.4|9144.4|9155.9|9145.9|9155.9|9145.9|9154.4|9144.4|8
1632117770000|2021-09-20 06:02:50|9155.5|9145.5|9155.5|9145.5|9155.5|9145.5|9155.5|9145.5|1
1632117780000|2021-09-20 06:03:00|9155.4|9145.4|9155.6|9145.6|9155.6|9145.6|9154.4|9144.4|6
1632117790000|2021-09-20 06:03:10|9156|9146|9157.9|9147.9|9157.9|9147.9|9156|9146|2
1632117800000|2021-09-20 06:03:20|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|1
1632117810000|2021-09-20 06:03:30|9157.3|9147.3|9158.3|9148.3|9158.3|9148.3|9157.3|9147.3|4
1632117820000|2021-09-20 06:03:40|9158.5|9148.5|9162.1|9152.1|9162.1|9152.1|9157.8|9147.8|9
1632117830000|2021-09-20 06:03:50|9163.3|9153.3|9162.5|9152.5|9163.3|9153.3|9162.5|9152.5|5
1632117840000|2021-09-20 06:04:00|9162.4|9152.4|9162.4|9152.4|9162.4|9152.4|9162.4|9152.4|1
1632117850000|2021-09-20 06:04:10|9162.6|9152.6|9162|9152|9163.1|9153.1|9162|9152|5
1632117870000|2021-09-20 06:04:30|9161.9|9151.9|9159.5|9149.5|9161.9|9151.9|9159.5|9149.5|4
1632117880000|2021-09-20 06:04:40|9159.3|9149.3|9158.9|9148.9|9159.3|9149.3|9158.3|9148.3|5
1632117890000|2021-09-20 06:04:50|9158.6|9148.6|9158.6|9148.6|9158.6|9148.6|9157.9|9147.9|4
1632117920000|2021-09-20 06:05:20|9159.8|9149.8|9160|9150|9160|9150|9159.5|9149.5|4
1632117930000|2021-09-20 06:05:30|9159.8|9149.8|9158.6|9148.6|9159.8|9149.8|9158.1|9148.1|6
1632117940000|2021-09-20 06:05:40|9158.5|9148.5|9158|9148|9158.5|9148.5|9158|9148|5
1632117950000|2021-09-20 06:05:50|9158.3|9148.3|9158|9148|9158.5|9148.5|9158|9148|4
1632117960000|2021-09-20 06:06:00|9157.8|9147.8|9154.6|9144.6|9157.8|9147.8|9154.4|9144.4|6
1632117970000|2021-09-20 06:06:10|9154.4|9144.4|9151.6|9141.6|9154.4|9144.4|9151.6|9141.6|5
1632117980000|2021-09-20 06:06:20|9151.4|9141.4|9150|9140|9151.4|9141.4|9150|9140|9
1632117990000|2021-09-20 06:06:30|9149.8|9139.8|9150.3|9140.3|9150.6|9140.6|9149.6|9139.6|12
1632118000000|2021-09-20 06:06:40|9149.8|9139.8|9147.9|9137.9|9150.6|9140.6|9147.9|9137.9|11
1632118010000|2021-09-20 06:06:50|9147.8|9137.8|9147.1|9137.1|9147.8|9137.8|9147.1|9137.1|3
1632118020000|2021-09-20 06:07:00|9147|9137|9141.6|9131.6|9147.1|9137.1|9140.5|9130.5|14
1632118030000|2021-09-20 06:07:10|9141.4|9131.4|9139.4|9129.4|9141.4|9131.4|9139.4|9129.4|5
1632118040000|2021-09-20 06:07:20|9139.5|9129.5|9139.9|9129.9|9139.9|9129.9|9139.5|9129.5|3
1632118050000|2021-09-20 06:07:30|9140.9|9130.9|9143.6|9133.6|9143.8|9133.8|9140.9|9130.9|10
1632118060000|2021-09-20 06:07:40|9143.4|9133.4|9141.8|9131.8|9143.4|9133.4|9141.8|9131.8|8
1632118070000|2021-09-20 06:07:50|9141.5|9131.5|9138.9|9128.9|9141.8|9131.8|9138.9|9128.9|10
1632118080000|2021-09-20 06:08:00|9139.3|9129.3|9136|9126|9139.3|9129.3|9134.4|9124.4|16
1632118090000|2021-09-20 06:08:10|9136.4|9126.4|9138.5|9128.5|9139.6|9129.6|9136.4|9126.4|6
1632118100000|2021-09-20 06:08:20|9139|9129|9138.6|9128.6|9139.4|9129.4|9138.3|9128.3|9
1632118110000|2021-09-20 06:08:30|9139|9129|9136|9126|9139.4|9129.4|9136|9126|9
1632118120000|2021-09-20 06:08:40|9135.5|9125.5|9138.6|9128.6|9138.6|9128.6|9135.5|9125.5|5
1632118140000|2021-09-20 06:09:00|9138.5|9128.5|9136|9126|9138.5|9128.5|9136|9126|9
1632118150000|2021-09-20 06:09:10|9136.3|9126.3|9136|9126|9136.4|9126.4|9136|9126|3
1632118160000|2021-09-20 06:09:20|9135.9|9125.9|9133.8|9123.8|9135.9|9125.9|9133.6|9123.6|8
1632118170000|2021-09-20 06:09:30|9133.5|9123.5|9133|9123|9133.6|9123.6|9131.8|9121.8|6
1632118180000|2021-09-20 06:09:40|9132.5|9122.5|9132.5|9122.5|9133.4|9123.4|9131.8|9121.8|9
1632118190000|2021-09-20 06:09:50|9132.3|9122.3|9132.8|9122.8|9133.3|9123.3|9131.9|9121.9|9
1632118200000|2021-09-20 06:10:00|9132.5|9122.5|9132.5|9122.5|9132.8|9122.8|9132|9122|5
1632118210000|2021-09-20 06:10:10|9132.8|9122.8|9133.3|9123.3|9133.4|9123.4|9132.6|9122.6|8
1632118220000|2021-09-20 06:10:20|9135.4|9125.4|9137|9127|9137|9127|9135|9125|13
1632118230000|2021-09-20 06:10:30|9136.8|9126.8|9135.6|9125.6|9137|9127|9135.6|9125.6|8
1632118240000|2021-09-20 06:10:40|9135.4|9125.4|9133.1|9123.1|9135.4|9125.4|9133.1|9123.1|5
1632118250000|2021-09-20 06:10:50|9133.5|9123.5|9131|9121|9133.5|9123.5|9130.6|9120.6|9
1632118260000|2021-09-20 06:11:00|9131.3|9121.3|9129.8|9119.8|9131.3|9121.3|9129.8|9119.8|4
1632118270000|2021-09-20 06:11:10|9129.5|9119.5|9130.1|9120.1|9130.1|9120.1|9129.5|9119.5|2
1632118280000|2021-09-20 06:11:20|9129.8|9119.8|9128.1|9118.1|9129.8|9119.8|9127.6|9117.6|6
1632118300000|2021-09-20 06:11:40|9128.9|9118.9|9131.9|9121.9|9132.8|9122.8|9128.9|9118.9|13
1632118310000|2021-09-20 06:11:50|9132.3|9122.3|9130.5|9120.5|9132.3|9122.3|9130.5|9120.5|6
1632118320000|2021-09-20 06:12:00|9130.3|9120.3|9126.9|9116.9|9130.3|9120.3|9126.9|9116.9|5
1632118330000|2021-09-20 06:12:10|9125.5|9115.5|9125.8|9115.8|9125.8|9115.8|9124.3|9114.3|8
1632118340000|2021-09-20 06:12:20|9126|9116|9126|9116|9126|9116|9126|9116|1
1632118350000|2021-09-20 06:12:30|9126.3|9116.3|9128.4|9118.4|9128.8|9118.8|9126.3|9116.3|4
1632118360000|2021-09-20 06:12:40|9128.6|9118.6|9128.4|9118.4|9128.6|9118.6|9128.4|9118.4|4
1632118370000|2021-09-20 06:12:50|9128.6|9118.6|9129.1|9119.1|9130|9120|9128.6|9118.6|6
1632118380000|2021-09-20 06:13:00|9129.5|9119.5|9130.3|9120.3|9130.3|9120.3|9129.5|9119.5|3
1632118390000|2021-09-20 06:13:10|9130|9120|9130|9120|9130|9120|9130|9120|1
1632118400000|2021-09-20 06:13:20|9130.3|9120.3|9127.3|9117.3|9130.3|9120.3|9127.3|9117.3|12
1632118440000|2021-09-20 06:14:00|9127.5|9117.5|9127.6|9117.6|9127.6|9117.6|9127.5|9117.5|2
1632118450000|2021-09-20 06:14:10|9127.9|9117.9|9129.6|9119.6|9129.9|9119.9|9127.9|9117.9|4
1632118460000|2021-09-20 06:14:20|9129.9|9119.9|9126.8|9116.8|9129.9|9119.9|9126.8|9116.8|6
1632118470000|2021-09-20 06:14:30|9127|9117|9126.3|9116.3|9127|9117|9126.3|9116.3|2
1632118480000|2021-09-20 06:14:40|9126.5|9116.5|9127|9117|9127.5|9117.5|9126.5|9116.5|13
1632118490000|2021-09-20 06:14:50|9127.3|9117.3|9127.8|9117.8|9127.8|9117.8|9127.3|9117.3|3
1632118520000|2021-09-20 06:15:20|9126.8|9116.8|9126.1|9116.1|9126.8|9116.8|9126.1|9116.1|2
1632118540000|2021-09-20 06:15:40|9126.5|9116.5|9127.6|9117.6|9127.6|9117.6|9126.5|9116.5|4
1632118550000|2021-09-20 06:15:50|9127.9|9117.9|9127.5|9117.5|9127.9|9117.9|9127.3|9117.3|8
1632118560000|2021-09-20 06:16:00|9127.3|9117.3|9126.3|9116.3|9127.3|9117.3|9126|9116|6
1632118570000|2021-09-20 06:16:10|9126.5|9116.5|9126.8|9116.8|9127.8|9117.8|9126.3|9116.3|10
1632118580000|2021-09-20 06:16:20|9126.3|9116.3|9126.5|9116.5|9126.5|9116.5|9125.5|9115.5|9
1632118590000|2021-09-20 06:16:30|9126.3|9116.3|9121.3|9111.3|9126.3|9116.3|9120.1|9110.1|9
1632118600000|2021-09-20 06:16:40|9121.6|9111.6|9116.9|9106.9|9121.6|9111.6|9116.9|9106.9|10
1632118610000|2021-09-20 06:16:50|9116.6|9106.6|9115|9105|9116.6|9106.6|9114.9|9104.9|4
1632118620000|2021-09-20 06:17:00|9115.3|9105.3|9115.4|9105.4|9117.4|9107.4|9115.3|9105.3|11
1632118630000|2021-09-20 06:17:10|9115.8|9105.8|9115.9|9105.9|9115.9|9105.9|9113.8|9103.8|9
1632118640000|2021-09-20 06:17:20|9115.5|9105.5|9116.1|9106.1|9116.1|9106.1|9115.5|9105.5|3
1632118650000|2021-09-20 06:17:30|9114.9|9104.9|9114.3|9104.3|9115.3|9105.3|9113.8|9103.8|8
1632118660000|2021-09-20 06:17:40|9114|9104|9114|9104|9114.3|9104.3|9113.5|9103.5|7
1632118670000|2021-09-20 06:17:50|9113.8|9103.8|9114.3|9104.3|9114.3|9104.3|9113.3|9103.3|12
1632118680000|2021-09-20 06:18:00|9114|9104|9114.8|9104.8|9114.8|9104.8|9113.8|9103.8|11
1632118690000|2021-09-20 06:18:10|9114.5|9104.5|9112.6|9102.6|9114.8|9104.8|9112.1|9102.1|14
1632118700000|2021-09-20 06:18:20|9113.3|9103.3|9112.9|9102.9|9114|9104|9112.1|9102.1|17
1632118710000|2021-09-20 06:18:30|9112.3|9102.3|9113.3|9103.3|9113.6|9103.6|9111.9|9101.9|10
1632118720000|2021-09-20 06:18:40|9113|9103|9113.1|9103.1|9113.4|9103.4|9112.9|9102.9|9
1632118730000|2021-09-20 06:18:50|9112.9|9102.9|9112|9102|9113.5|9103.5|9111.1|9101.1|16
1632118740000|2021-09-20 06:19:00|9112.8|9102.8|9111.3|9101.3|9112.9|9102.9|9110.5|9100.5|13
1632118750000|2021-09-20 06:19:10|9110.9|9100.9|9112|9102|9112|9102|9110.9|9100.9|4
1632118760000|2021-09-20 06:19:20|9112.5|9102.5|9110.6|9100.6|9112.5|9102.5|9110.6|9100.6|5
1632118780000|2021-09-20 06:19:40|9111.5|9101.5|9110.6|9100.6|9111.5|9101.5|9110.6|9100.6|4
1632118790000|2021-09-20 06:19:50|9110.5|9100.5|9106.9|9096.9|9110.5|9100.5|9106.9|9096.9|9
1632118800000|2021-09-20 06:20:00|9106.5|9096.5|9108.9|9098.9|9108.9|9098.9|9106.5|9096.5|6
1632118810000|2021-09-20 06:20:10|9108.6|9098.6|9108.9|9098.9|9108.9|9098.9|9108.6|9098.6|4
1632118820000|2021-09-20 06:20:20|9108.6|9098.6|9109.6|9099.6|9110.5|9100.5|9108.6|9098.6|15
1632118830000|2021-09-20 06:20:30|9109.5|9099.5|9109|9099|9109.6|9099.6|9109|9099|6
1632118840000|2021-09-20 06:20:40|9109.1|9099.1|9109.1|9099.1|9109.1|9099.1|9109.1|9099.1|1
1632118850000|2021-09-20 06:20:50|9108.9|9098.9|9107.9|9097.9|9108.9|9098.9|9107.9|9097.9|2
1632118860000|2021-09-20 06:21:00|9107.3|9097.3|9107|9097|9109.8|9099.8|9107|9097|12
1632118870000|2021-09-20 06:21:10|9107.1|9097.1|9109|9099|9109|9099|9107.1|9097.1|2
1632118880000|2021-09-20 06:21:20|9108.8|9098.8|9108.8|9098.8|9108.8|9098.8|9108.8|9098.8|1
1632118890000|2021-09-20 06:21:30|9108.5|9098.5|9107.8|9097.8|9108.5|9098.5|9107.8|9097.8|4
1632118900000|2021-09-20 06:21:40|9108|9098|9108.5|9098.5|9108.8|9098.8|9108|9098|8
1632118910000|2021-09-20 06:21:50|9108.3|9098.3|9108.3|9098.3|9108.6|9098.6|9107.1|9097.1|12
1632118920000|2021-09-20 06:22:00|9107.8|9097.8|9107.8|9097.8|9107.8|9097.8|9107.8|9097.8|1
1632118930000|2021-09-20 06:22:10|9108|9098|9108.8|9098.8|9108.8|9098.8|9107.4|9097.4|10
1632118940000|2021-09-20 06:22:20|9108|9098|9108.3|9098.3|9110.1|9100.1|9105.8|9095.8|18
1632118950000|2021-09-20 06:22:30|9108.5|9098.5|9108|9098|9109.4|9099.4|9108|9098|10
1632118960000|2021-09-20 06:22:40|9108.3|9098.3|9108.1|9098.1|9108.3|9098.3|9106.9|9096.9|9
1632118970000|2021-09-20 06:22:50|9108.4|9098.4|9108.8|9098.8|9108.8|9098.8|9108.1|9098.1|4
1632118980000|2021-09-20 06:23:00|9108.5|9098.5|9108|9098|9108.5|9098.5|9107.8|9097.8|7
1632118990000|2021-09-20 06:23:10|9107.5|9097.5|9108.9|9098.9|9108.9|9098.9|9107.3|9097.3|8
1632119000000|2021-09-20 06:23:20|9108.4|9098.4|9108.1|9098.1|9108.4|9098.4|9108.1|9098.1|6
1632119010000|2021-09-20 06:23:30|9107.6|9097.6|9107.6|9097.6|9108.1|9098.1|9106.9|9096.9|11
1632119020000|2021-09-20 06:23:40|9107.4|9097.4|9107.9|9097.9|9107.9|9097.9|9106.9|9096.9|6
1632119030000|2021-09-20 06:23:50|9107.5|9097.5|9109.1|9099.1|9109.5|9099.5|9107.5|9097.5|8
1632119040000|2021-09-20 06:24:00|9108.6|9098.6|9109.8|9099.8|9109.8|9099.8|9108.6|9098.6|9
1632119050000|2021-09-20 06:24:10|9110|9100|9110|9100|9110|9100|9110|9100|1
1632119060000|2021-09-20 06:24:20|9110.3|9100.3|9111.4|9101.4|9111.4|9101.4|9110|9100|7
1632119070000|2021-09-20 06:24:30|9112.1|9102.1|9116.6|9106.6|9117.1|9107.1|9110.6|9100.6|13
1632119080000|2021-09-20 06:24:40|9117.1|9107.1|9116.9|9106.9|9117.1|9107.1|9116.3|9106.3|7
1632119090000|2021-09-20 06:24:50|9117.1|9107.1|9117.4|9107.4|9117.9|9107.9|9116.5|9106.5|7
1632119100000|2021-09-20 06:25:00|9117.6|9107.6|9118.4|9108.4|9118.5|9108.5|9117.4|9107.4|6
1632119110000|2021-09-20 06:25:10|9118.3|9108.3|9116.9|9106.9|9118.3|9108.3|9116.3|9106.3|7
1632119120000|2021-09-20 06:25:20|9116.6|9106.6|9116.6|9106.6|9116.6|9106.6|9116.6|9106.6|1
1632119130000|2021-09-20 06:25:30|9116.3|9106.3|9115.8|9105.8|9116.3|9106.3|9115.5|9105.5|3
1632119140000|2021-09-20 06:25:40|9116.1|9106.1|9117.4|9107.4|9117.4|9107.4|9115.5|9105.5|8
1632119150000|2021-09-20 06:25:50|9117.6|9107.6|9118.9|9108.9|9118.9|9108.9|9117.6|9107.6|2
1632119160000|2021-09-20 06:26:00|9118.5|9108.5|9119.3|9109.3|9119.3|9109.3|9118|9108|6
1632119170000|2021-09-20 06:26:10|9121.1|9111.1|9122.5|9112.5|9122.9|9112.9|9121.1|9111.1|7
1632119210000|2021-09-20 06:26:50|9122.3|9112.3|9120.8|9110.8|9122.3|9112.3|9120|9110|5
1632119220000|2021-09-20 06:27:00|9120.6|9110.6|9121.5|9111.5|9121.5|9111.5|9118.1|9108.1|11
1632119240000|2021-09-20 06:27:20|9121.8|9111.8|9121.8|9111.8|9122.5|9112.5|9121.8|9111.8|5
1632119250000|2021-09-20 06:27:30|9122|9112|9123|9113|9123.1|9113.1|9122|9112|5
1632119280000|2021-09-20 06:28:00|9123.8|9113.8|9127.5|9117.5|9127.8|9117.8|9123.8|9113.8|7
1632119290000|2021-09-20 06:28:10|9127.8|9117.8|9127.6|9117.6|9128|9118|9127.6|9117.6|3
1632119300000|2021-09-20 06:28:20|9126.8|9116.8|9126.3|9116.3|9127.6|9117.6|9126.3|9116.3|4
1632119310000|2021-09-20 06:28:30|9126|9116|9123|9113|9126|9116|9123|9113|4
1632119320000|2021-09-20 06:28:40|9122.5|9112.5|9125|9115|9125|9115|9122.5|9112.5|5
1632119330000|2021-09-20 06:28:50|9125.4|9115.4|9125.4|9115.4|9125.4|9115.4|9125.4|9115.4|1
1632119340000|2021-09-20 06:29:00|9125.6|9115.6|9124.8|9114.8|9126|9116|9124.8|9114.8|6
1632119350000|2021-09-20 06:29:10|9125.4|9115.4|9125.8|9115.8|9125.8|9115.8|9125.4|9115.4|2
1632119360000|2021-09-20 06:29:20|9125.9|9115.9|9124.8|9114.8|9125.9|9115.9|9124.8|9114.8|3
1632119370000|2021-09-20 06:29:30|9124.5|9114.5|9124.3|9114.3|9124.5|9114.5|9124|9114|5
1632119380000|2021-09-20 06:29:40|9124|9114|9124.3|9114.3|9124.5|9114.5|9124|9114|4
1632119390000|2021-09-20 06:29:50|9124.5|9114.5|9124.6|9114.6|9124.9|9114.9|9124.5|9114.5|3
1632119400000|2021-09-20 06:30:00|9124.3|9114.3|9123.9|9113.9|9124.3|9114.3|9123.3|9113.3|5
1632119410000|2021-09-20 06:30:10|9123.5|9113.5|9123.5|9113.5|9123.8|9113.8|9123.5|9113.5|3
1632119420000|2021-09-20 06:30:20|9123.3|9113.3|9123.8|9113.8|9123.8|9113.8|9123.3|9113.3|2
1632119430000|2021-09-20 06:30:30|9123.3|9113.3|9121.9|9111.9|9123.3|9113.3|9121.9|9111.9|6
1632119440000|2021-09-20 06:30:40|9121.8|9111.8|9121.3|9111.3|9121.8|9111.8|9121|9111|6
1632119450000|2021-09-20 06:30:50|9121|9111|9121.1|9111.1|9121.4|9111.4|9120.5|9110.5|9
1632119460000|2021-09-20 06:31:00|9120.9|9110.9|9121.3|9111.3|9121.3|9111.3|9120.9|9110.9|6
1632119470000|2021-09-20 06:31:10|9120.9|9110.9|9119.9|9109.9|9121.1|9111.1|9119.5|9109.5|6
1632119480000|2021-09-20 06:31:20|9119.6|9109.6|9119.4|9109.4|9119.6|9109.6|9119.3|9109.3|3
1632119490000|2021-09-20 06:31:30|9119|9109|9117.6|9107.6|9121.1|9111.1|9117.6|9107.6|10
1632119500000|2021-09-20 06:31:40|9118.4|9108.4|9118.9|9108.9|9118.9|9108.9|9118.4|9108.4|2
1632119520000|2021-09-20 06:32:00|9118.5|9108.5|9118.5|9108.5|9118.5|9108.5|9118.1|9108.1|4
1632119530000|2021-09-20 06:32:10|9118.4|9108.4|9118.3|9108.3|9118.4|9108.4|9117.9|9107.9|5
1632119540000|2021-09-20 06:32:20|9118.1|9108.1|9117.9|9107.9|9118.1|9108.1|9117.9|9107.9|2
1632119550000|2021-09-20 06:32:30|9117.6|9107.6|9114.3|9104.3|9117.6|9107.6|9114.3|9104.3|6
1632119560000|2021-09-20 06:32:40|9113.4|9103.4|9114.3|9104.3|9114.5|9104.5|9113.4|9103.4|3
1632119570000|2021-09-20 06:32:50|9113.9|9103.9|9114.1|9104.1|9114.1|9104.1|9113.9|9103.9|2
1632119580000|2021-09-20 06:33:00|9114.3|9104.3|9114.5|9104.5|9114.5|9104.5|9113.9|9103.9|5
1632119590000|2021-09-20 06:33:10|9114.3|9104.3|9116.8|9106.8|9117.3|9107.3|9114.3|9104.3|5
1632119600000|2021-09-20 06:33:20|9116.4|9106.4|9115.5|9105.5|9116.4|9106.4|9114.8|9104.8|10
1632119610000|2021-09-20 06:33:30|9115.3|9105.3|9113|9103|9115.5|9105.5|9113|9103|7
1632119620000|2021-09-20 06:33:40|9112.6|9102.6|9111.3|9101.3|9112.6|9102.6|9111.3|9101.3|3
1632119630000|2021-09-20 06:33:50|9111|9101|9109.6|9099.6|9112|9102|9109.6|9099.6|9
1632119640000|2021-09-20 06:34:00|9109.4|9099.4|9109.9|9099.9|9109.9|9099.9|9109.4|9099.4|3
1632119650000|2021-09-20 06:34:10|9110.4|9100.4|9110.3|9100.3|9110.9|9100.9|9110.3|9100.3|9
1632119660000|2021-09-20 06:34:20|9109.3|9099.3|9113.4|9103.4|9113.4|9103.4|9108.6|9098.6|12
1632119690000|2021-09-20 06:34:50|9113.6|9103.6|9116.5|9106.5|9116.5|9106.5|9113.6|9103.6|4
1632119700000|2021-09-20 06:35:00|9116.3|9106.3|9116.5|9106.5|9116.5|9106.5|9116.3|9106.3|2
1632119710000|2021-09-20 06:35:10|9116.3|9106.3|9116.4|9106.4|9116.5|9106.5|9116.3|9106.3|4
1632119720000|2021-09-20 06:35:20|9116.6|9106.6|9119.4|9109.4|9119.5|9109.5|9116.6|9106.6|10
1632119730000|2021-09-20 06:35:30|9119.5|9109.5|9119.5|9109.5|9119.6|9109.6|9119|9109|7
1632119740000|2021-09-20 06:35:40|9119.3|9109.3|9112.3|9102.3|9119.3|9109.3|9112|9102|4
1632119750000|2021-09-20 06:35:50|9112.4|9102.4|9112.9|9102.9|9112.9|9102.9|9112.4|9102.4|2
1632119760000|2021-09-20 06:36:00|9113.1|9103.1|9115.8|9105.8|9115.8|9105.8|9112.4|9102.4|8
1632119770000|2021-09-20 06:36:10|9116|9106|9116|9106|9116|9106|9115.6|9105.6|5
1632119780000|2021-09-20 06:36:20|9115.6|9105.6|9115.1|9105.1|9115.6|9105.6|9115|9105|4
1632119790000|2021-09-20 06:36:30|9115|9105|9115.3|9105.3|9115.3|9105.3|9115|9105|3
1632119810000|2021-09-20 06:36:50|9115|9105|9115|9105|9115|9105|9115|9105|1
1632119820000|2021-09-20 06:37:00|9114.8|9104.8|9114.8|9104.8|9114.8|9104.8|9114.5|9104.5|3
1632119830000|2021-09-20 06:37:10|9114.1|9104.1|9112.5|9102.5|9114.1|9104.1|9112.5|9102.5|2
1632119840000|2021-09-20 06:37:20|9112.3|9102.3|9112|9102|9112.3|9102.3|9111.5|9101.5|4
1632119880000|2021-09-20 06:38:00|9111.9|9101.9|9111.3|9101.3|9112.1|9102.1|9111.3|9101.3|6
1632119890000|2021-09-20 06:38:10|9111.5|9101.5|9111.5|9101.5|9111.5|9101.5|9111.5|9101.5|1
1632119900000|2021-09-20 06:38:20|9111.1|9101.1|9110.3|9100.3|9111.1|9101.1|9110.3|9100.3|5
1632119910000|2021-09-20 06:38:30|9109.1|9099.1|9110.6|9100.6|9110.6|9100.6|9108.4|9098.4|8
1632119920000|2021-09-20 06:38:40|9110.5|9100.5|9110.1|9100.1|9110.5|9100.5|9109.6|9099.6|5
1632119930000|2021-09-20 06:38:50|9109.9|9099.9|9112.1|9102.1|9112.1|9102.1|9109.6|9099.6|8
1632119940000|2021-09-20 06:39:00|9112.3|9102.3|9111.4|9101.4|9112.3|9102.3|9111.4|9101.4|5
1632119950000|2021-09-20 06:39:10|9111.6|9101.6|9111.5|9101.5|9112|9102|9111.5|9101.5|6
1632119960000|2021-09-20 06:39:20|9111.3|9101.3|9111|9101|9111.3|9101.3|9110.8|9100.8|4
1632119970000|2021-09-20 06:39:30|9110.8|9100.8|9111.9|9101.9|9112.1|9102.1|9110.6|9100.6|5
1632119980000|2021-09-20 06:39:40|9112.4|9102.4|9111.8|9101.8|9112.4|9102.4|9111.5|9101.5|5
1632119990000|2021-09-20 06:39:50|9111.4|9101.4|9111.9|9101.9|9111.9|9101.9|9111.4|9101.4|4
1632120000000|2021-09-20 06:40:00|9112.9|9102.9|9112.9|9102.9|9113.4|9103.4|9112.5|9102.5|5
1632120010000|2021-09-20 06:40:10|9112.5|9102.5|9110.1|9100.1|9112.5|9102.5|9110.1|9100.1|10
1632120020000|2021-09-20 06:40:20|9110.4|9100.4|9111.1|9101.1|9111.9|9101.9|9110.4|9100.4|8
1632120030000|2021-09-20 06:40:30|9110.9|9100.9|9110.9|9100.9|9110.9|9100.9|9110.6|9100.6|3
1632120040000|2021-09-20 06:40:40|9110.5|9100.5|9110.9|9100.9|9111|9101|9110.1|9100.1|7
1632120050000|2021-09-20 06:40:50|9111.1|9101.1|9112.8|9102.8|9112.8|9102.8|9110.6|9100.6|9
1632120060000|2021-09-20 06:41:00|9112.5|9102.5|9112.3|9102.3|9112.8|9102.8|9112.3|9102.3|7
1632120070000|2021-09-20 06:41:10|9112.5|9102.5|9112.5|9102.5|9112.8|9102.8|9112.3|9102.3|4
1632120080000|2021-09-20 06:41:20|9113.8|9103.8|9114.6|9104.6|9114.6|9104.6|9113.5|9103.5|4
1632120090000|2021-09-20 06:41:30|9114.9|9104.9|9118|9108|9118.3|9108.3|9114.9|9104.9|9
1632120100000|2021-09-20 06:41:40|9117.8|9107.8|9119|9109|9119|9109|9117.5|9107.5|8
1632120110000|2021-09-20 06:41:50|9118|9108|9119.8|9109.8|9120|9110|9117.5|9107.5|11
1632120120000|2021-09-20 06:42:00|9118.5|9108.5|9115.3|9105.3|9118.5|9108.5|9115.3|9105.3|5
1632120130000|2021-09-20 06:42:10|9115.5|9105.5|9115.3|9105.3|9115.5|9105.5|9115.3|9105.3|2
1632120140000|2021-09-20 06:42:20|9115|9105|9114.8|9104.8|9115.1|9105.1|9114.8|9104.8|5
1632120150000|2021-09-20 06:42:30|9115.1|9105.1|9115.1|9105.1|9115.1|9105.1|9114.5|9104.5|5
1632120160000|2021-09-20 06:42:40|9114.8|9104.8|9114.3|9104.3|9114.8|9104.8|9114.3|9104.3|3
1632120170000|2021-09-20 06:42:50|9114.4|9104.4|9115.8|9105.8|9116|9106|9114.4|9104.4|5
1632120180000|2021-09-20 06:43:00|9115.4|9105.4|9116.4|9106.4|9116.4|9106.4|9115.3|9105.3|7
1632120190000|2021-09-20 06:43:10|9116.6|9106.6|9118|9108|9118|9108|9116.6|9106.6|5
1632120200000|2021-09-20 06:43:20|9118.5|9108.5|9119.3|9109.3|9119.3|9109.3|9117.9|9107.9|9
1632120210000|2021-09-20 06:43:30|9119.5|9109.5|9118.4|9108.4|9119.8|9109.8|9118.4|9108.4|4
1632120220000|2021-09-20 06:43:40|9118.8|9108.8|9118.8|9108.8|9118.8|9108.8|9118.8|9108.8|1
1632120230000|2021-09-20 06:43:50|9118.5|9108.5|9117.3|9107.3|9118.5|9108.5|9117|9107|3
1632120240000|2021-09-20 06:44:00|9117.5|9107.5|9115.8|9105.8|9117.5|9107.5|9115.8|9105.8|6
1632120250000|2021-09-20 06:44:10|9114.8|9104.8|9117.5|9107.5|9117.5|9107.5|9112.3|9102.3|9
1632120260000|2021-09-20 06:44:20|9117.3|9107.3|9117.6|9107.6|9117.6|9107.6|9115.9|9105.9|9
1632120270000|2021-09-20 06:44:30|9118|9108|9117.8|9107.8|9118.4|9108.4|9117.8|9107.8|7
1632120280000|2021-09-20 06:44:40|9117.5|9107.5|9115.5|9105.5|9117.5|9107.5|9115.5|9105.5|2
1632120290000|2021-09-20 06:44:50|9115.4|9105.4|9114.5|9104.5|9115.4|9105.4|9114.5|9104.5|5
1632120300000|2021-09-20 06:45:00|9114.3|9104.3|9117|9107|9117.5|9107.5|9114.3|9104.3|5
1632120310000|2021-09-20 06:45:10|9117.3|9107.3|9118.6|9108.6|9118.9|9108.9|9117.1|9107.1|15
1632120320000|2021-09-20 06:45:20|9118.3|9108.3|9118.9|9108.9|9118.9|9108.9|9118.1|9108.1|3
1632120330000|2021-09-20 06:45:30|9119.3|9109.3|9118.5|9108.5|9119.4|9109.4|9116.5|9106.5|13
1632120340000|2021-09-20 06:45:40|9118.3|9108.3|9118|9108|9118.6|9108.6|9117.8|9107.8|7
1632120350000|2021-09-20 06:45:50|9118.6|9108.6|9120.6|9110.6|9121.3|9111.3|9118|9108|10
1632120360000|2021-09-20 06:46:00|9120.4|9110.4|9120.8|9110.8|9120.8|9110.8|9120|9110|4
1632120370000|2021-09-20 06:46:10|9120.3|9110.3|9119.3|9109.3|9120.3|9110.3|9119|9109|7
1632120380000|2021-09-20 06:46:20|9119|9109|9117.3|9107.3|9119|9109|9116.8|9106.8|8
1632120390000|2021-09-20 06:46:30|9117.5|9107.5|9116.6|9106.6|9117.5|9107.5|9116.6|9106.6|3
1632120400000|2021-09-20 06:46:40|9117|9107|9116.1|9106.1|9117|9107|9116.1|9106.1|2
1632120410000|2021-09-20 06:46:50|9117|9107|9120.8|9110.8|9121|9111|9117|9107|6
1632120420000|2021-09-20 06:47:00|9120|9110|9121.1|9111.1|9121.5|9111.5|9120|9110|3
1632120430000|2021-09-20 06:47:10|9120.8|9110.8|9121|9111|9121|9111|9120.5|9110.5|4
1632120440000|2021-09-20 06:47:20|9120.8|9110.8|9117.8|9107.8|9120.8|9110.8|9117.8|9107.8|8
1632120450000|2021-09-20 06:47:30|9118|9108|9118.8|9108.8|9118.8|9108.8|9118|9108|2
1632120470000|2021-09-20 06:47:50|9119.3|9109.3|9122|9112|9122.3|9112.3|9119.3|9109.3|9
1632120480000|2021-09-20 06:48:00|9122.3|9112.3|9122.6|9112.6|9122.6|9112.6|9122.1|9112.1|3
1632120490000|2021-09-20 06:48:10|9123|9113|9123.9|9113.9|9123.9|9113.9|9123|9113|2
1632120500000|2021-09-20 06:48:20|9124.1|9114.1|9125|9115|9125.9|9115.9|9124.1|9114.1|7
1632120510000|2021-09-20 06:48:30|9125.3|9115.3|9127.8|9117.8|9127.8|9117.8|9125.3|9115.3|5
1632120520000|2021-09-20 06:48:40|9128|9118|9129.1|9119.1|9129.9|9119.9|9128|9118|3
1632120530000|2021-09-20 06:48:50|9129|9119|9129|9119|9129|9119|9129|9119|1
1632120540000|2021-09-20 06:49:00|9128.6|9118.6|9128.6|9118.6|9128.6|9118.6|9127.9|9117.9|4
1632120550000|2021-09-20 06:49:10|9128.9|9118.9|9132.6|9122.6|9132.6|9122.6|9128.3|9118.3|11
1632120560000|2021-09-20 06:49:20|9132.9|9122.9|9133.1|9123.1|9133.1|9123.1|9132.9|9122.9|2
1632120570000|2021-09-20 06:49:30|9132.8|9122.8|9132.6|9122.6|9132.8|9122.8|9132.5|9122.5|3
1632120580000|2021-09-20 06:49:40|9133.8|9123.8|9127.5|9117.5|9133.8|9123.8|9125.6|9115.6|9
1632120590000|2021-09-20 06:49:50|9127.6|9117.6|9126|9116|9128.5|9118.5|9125.8|9115.8|10
1632120600000|2021-09-20 06:50:00|9126.3|9116.3|9124.5|9114.5|9126.3|9116.3|9124.5|9114.5|4
1632120610000|2021-09-20 06:50:10|9124.8|9114.8|9122.9|9112.9|9126.6|9116.6|9122.9|9112.9|5
1632120620000|2021-09-20 06:50:20|9122.4|9112.4|9122.4|9112.4|9122.4|9112.4|9122.1|9112.1|7
1632120630000|2021-09-20 06:50:30|9122.1|9112.1|9121.9|9111.9|9122.4|9112.4|9121.9|9111.9|6
1632120640000|2021-09-20 06:50:40|9121.6|9111.6|9118.8|9108.8|9121.6|9111.6|9118.8|9108.8|7
1632120650000|2021-09-20 06:50:50|9119|9109|9116.6|9106.6|9119|9109|9116.6|9106.6|5
1632120660000|2021-09-20 06:51:00|9114|9104|9113|9103|9114|9104|9112.5|9102.5|8
1632120670000|2021-09-20 06:51:10|9112.6|9102.6|9107.5|9097.5|9112.6|9102.6|9107.5|9097.5|9
1632120680000|2021-09-20 06:51:20|9107.4|9097.4|9107.3|9097.3|9107.4|9097.4|9107|9097|5
1632120690000|2021-09-20 06:51:30|9107.8|9097.8|9108.1|9098.1|9108.1|9098.1|9107.8|9097.8|2
1632120700000|2021-09-20 06:51:40|9108.4|9098.4|9110|9100|9110.3|9100.3|9108.4|9098.4|5
1632120710000|2021-09-20 06:51:50|9109.8|9099.8|9110|9100|9110.8|9100.8|9109.1|9099.1|11
1632120720000|2021-09-20 06:52:00|9109.8|9099.8|9109.8|9099.8|9109.8|9099.8|9109.8|9099.8|1
1632120730000|2021-09-20 06:52:10|9109.1|9099.1|9108.5|9098.5|9109.1|9099.1|9108.3|9098.3|3
1632120740000|2021-09-20 06:52:20|9108.3|9098.3|9108.3|9098.3|9108.3|9098.3|9108.3|9098.3|1
1632120750000|2021-09-20 06:52:30|9107.8|9097.8|9106.3|9096.3|9107.8|9097.8|9105.9|9095.9|8
1632120760000|2021-09-20 06:52:40|9106|9096|9107.9|9097.9|9108.1|9098.1|9106|9096|6
1632120770000|2021-09-20 06:52:50|9108.3|9098.3|9101.1|9091.1|9108.3|9098.3|9099.8|9089.8|8
1632120780000|2021-09-20 06:53:00|9100.9|9090.9|9100.6|9090.6|9100.9|9090.9|9100.6|9090.6|2
1632120790000|2021-09-20 06:53:10|9101|9091|9101.9|9091.9|9102.1|9092.1|9099.9|9089.9|7
1632120800000|2021-09-20 06:53:20|9102.1|9092.1|9102.1|9092.1|9102.4|9092.4|9101.6|9091.6|4
1632120810000|2021-09-20 06:53:30|9102.5|9092.5|9102.5|9092.5|9102.5|9092.5|9102.5|9092.5|1
1632120820000|2021-09-20 06:53:40|9102.6|9092.6|9102.6|9092.6|9102.6|9092.6|9102.6|9092.6|1
1632120830000|2021-09-20 06:53:50|9102.9|9092.9|9103.5|9093.5|9104.1|9094.1|9102.9|9092.9|5
1632120840000|2021-09-20 06:54:00|9103.3|9093.3|9104|9094|9105|9095|9102.9|9092.9|6
1632120850000|2021-09-20 06:54:10|9103.8|9093.8|9103.6|9093.6|9104|9094|9103.3|9093.3|7
1632120860000|2021-09-20 06:54:20|9103.9|9093.9|9105.6|9095.6|9105.6|9095.6|9103.9|9093.9|3
1632120870000|2021-09-20 06:54:30|9106.1|9096.1|9106.4|9096.4|9106.8|9096.8|9105.8|9095.8|8
1632120880000|2021-09-20 06:54:40|9106.1|9096.1|9104.4|9094.4|9106.1|9096.1|9104.1|9094.1|3
1632120890000|2021-09-20 06:54:50|9104.1|9094.1|9103.3|9093.3|9104.1|9094.1|9103.3|9093.3|3
1632120900000|2021-09-20 06:55:00|9103|9093|9102|9092|9105.4|9095.4|9102|9092|11
1632120910000|2021-09-20 06:55:10|9101.8|9091.8|9099.5|9089.5|9102|9092|9098.8|9088.8|10
1632120920000|2021-09-20 06:55:20|9099|9089|9100.5|9090.5|9101.8|9091.8|9099|9089|6
1632120930000|2021-09-20 06:55:30|9099.5|9089.5|9098.8|9088.8|9099.8|9089.8|9098.8|9088.8|4
1632120940000|2021-09-20 06:55:40|9098.5|9088.5|9099|9089|9099|9089|9098.3|9088.3|6
1632120950000|2021-09-20 06:55:50|9098.8|9088.8|9098.8|9088.8|9098.8|9088.8|9098|9088|4
1632120960000|2021-09-20 06:56:00|9099|9089|9099.8|9089.8|9100|9090|9098.8|9088.8|8
1632120970000|2021-09-20 06:56:10|9100|9090|9101.3|9091.3|9101.3|9091.3|9099.8|9089.8|9
1632120980000|2021-09-20 06:56:20|9101|9091|9102.3|9092.3|9102.3|9092.3|9101|9091|10
1632120990000|2021-09-20 06:56:30|9102.8|9092.8|9103.5|9093.5|9103.5|9093.5|9102.3|9092.3|6
1632121000000|2021-09-20 06:56:40|9104|9094|9106|9096|9106|9096|9104|9094|7
1632121010000|2021-09-20 06:56:50|9105.3|9095.3|9103|9093|9105.3|9095.3|9102.8|9092.8|3
1632121020000|2021-09-20 06:57:00|9102.8|9092.8|9100.8|9090.8|9102.8|9092.8|9100|9090|14
1632121030000|2021-09-20 06:57:10|9099.8|9089.8|9099.5|9089.5|9099.8|9089.8|9099.3|9089.3|5
1632121040000|2021-09-20 06:57:20|9099.8|9089.8|9099.5|9089.5|9099.8|9089.8|9099.5|9089.5|2
1632121050000|2021-09-20 06:57:30|9099.8|9089.8|9099.3|9089.3|9100|9090|9098|9088|8
1632121060000|2021-09-20 06:57:40|9098.8|9088.8|9099|9089|9099|9089|9098.8|9088.8|2
1632121070000|2021-09-20 06:57:50|9099.5|9089.5|9100.3|9090.3|9100.3|9090.3|9099|9089|11
1632121080000|2021-09-20 06:58:00|9100|9090|9101|9091|9101|9091|9100|9090|7
1632121090000|2021-09-20 06:58:10|9100.5|9090.5|9098.8|9088.8|9100.5|9090.5|9098.3|9088.3|10
1632121100000|2021-09-20 06:58:20|9099|9089|9098.8|9088.8|9099|9089|9098.8|9088.8|2
1632121110000|2021-09-20 06:58:30|9099|9089|9098.8|9088.8|9099|9089|9098.8|9088.8|2
1632121120000|2021-09-20 06:58:40|9099|9089|9098.8|9088.8|9099|9089|9098.8|9088.8|2
1632121130000|2021-09-20 06:58:50|9098.5|9088.5|9097.8|9087.8|9098.8|9088.8|9097.8|9087.8|4
1632121140000|2021-09-20 06:59:00|9098|9088|9099.5|9089.5|9099.8|9089.8|9098|9088|7
1632121150000|2021-09-20 06:59:10|9099.8|9089.8|9099.5|9089.5|9099.8|9089.8|9099.5|9089.5|4
1632121160000|2021-09-20 06:59:20|9099.3|9089.3|9099.3|9089.3|9099.3|9089.3|9099.3|9089.3|1
1632121170000|2021-09-20 06:59:30|9099.8|9089.8|9100|9090|9100|9090|9099.8|9089.8|2
1632121180000|2021-09-20 06:59:40|9102.5|9092.5|9100.3|9090.3|9102.5|9092.5|9099.8|9089.8|14
1632121190000|2021-09-20 06:59:50|9100|9090|9098.3|9088.3|9100.3|9090.3|9098|9088|12
1632121200000|2021-09-20 07:00:00|9101.5|9091.5|9098.5|9088.5|9101.5|9091.5|9098|9088|18
1632121210000|2021-09-20 07:00:10|9098.3|9088.3|9099.3|9089.3|9099.5|9089.5|9098|9088|12
1632121220000|2021-09-20 07:00:20|9099.5|9089.5|9101.8|9091.8|9103|9093|9099.5|9089.5|7
1632121230000|2021-09-20 07:00:30|9102.3|9092.3|9108.5|9098.5|9108.5|9098.5|9102.3|9092.3|13
1632121240000|2021-09-20 07:00:40|9108.3|9098.3|9111|9101|9111|9101|9106.3|9096.3|16
1632121250000|2021-09-20 07:00:50|9109.8|9099.8|9108.3|9098.3|9109.8|9099.8|9108|9098|16
1632121260000|2021-09-20 07:01:00|9108|9098|9109.3|9099.3|9109.5|9099.5|9107.8|9097.8|12
1632121270000|2021-09-20 07:01:10|9108.8|9098.8|9108.8|9098.8|9109.8|9099.8|9108.5|9098.5|14
1632121280000|2021-09-20 07:01:20|9108.5|9098.5|9107.3|9097.3|9108.5|9098.5|9105.3|9095.3|8
1632121290000|2021-09-20 07:01:30|9107.5|9097.5|9109.8|9099.8|9110.5|9100.5|9107.5|9097.5|6
1632121300000|2021-09-20 07:01:40|9110.3|9100.3|9114|9104|9114|9104|9110.3|9100.3|9
1632121310000|2021-09-20 07:01:50|9112.5|9102.5|9107.8|9097.8|9112.5|9102.5|9107.8|9097.8|9
1632121320000|2021-09-20 07:02:00|9107.5|9097.5|9107|9097|9107.5|9097.5|9104|9094|14
1632121330000|2021-09-20 07:02:10|9107.3|9097.3|9106.3|9096.3|9108|9098|9106|9096|10
1632121340000|2021-09-20 07:02:20|9106|9096|9105|9095|9106.3|9096.3|9105|9095|11
1632121350000|2021-09-20 07:02:30|9104.8|9094.8|9103.8|9093.8|9105.3|9095.3|9103.5|9093.5|12
1632121360000|2021-09-20 07:02:40|9103.5|9093.5|9106.5|9096.5|9106.9|9096.9|9102.8|9092.8|11
1632121370000|2021-09-20 07:02:50|9106.8|9096.8|9106|9096|9107.3|9097.3|9106|9096|6
1632121380000|2021-09-20 07:03:00|9106.5|9096.5|9107.8|9097.8|9110.5|9100.5|9106.3|9096.3|9
1632121390000|2021-09-20 07:03:10|9108.8|9098.8|9110.3|9100.3|9110.3|9100.3|9108.3|9098.3|7
1632121400000|2021-09-20 07:03:20|9110.5|9100.5|9112.5|9102.5|9112.8|9102.8|9110.5|9100.5|8
1632121410000|2021-09-20 07:03:30|9112.3|9102.3|9113|9103|9113.3|9103.3|9112.3|9102.3|9
1632121420000|2021-09-20 07:03:40|9112.8|9102.8|9112|9102|9112.8|9102.8|9111.3|9101.3|4
1632121430000|2021-09-20 07:03:50|9111.8|9101.8|9112.8|9102.8|9112.8|9102.8|9111.8|9101.8|5
1632121440000|2021-09-20 07:04:00|9112|9102|9112.3|9102.3|9112.3|9102.3|9110.8|9100.8|11
1632121450000|2021-09-20 07:04:10|9112|9102|9111.8|9101.8|9112|9102|9110.8|9100.8|6
1632121460000|2021-09-20 07:04:20|9112|9102|9111.5|9101.5|9112|9102|9111.5|9101.5|6
1632121470000|2021-09-20 07:04:30|9111.3|9101.3|9108.8|9098.8|9111.3|9101.3|9108.8|9098.8|4
1632121480000|2021-09-20 07:04:40|9109|9099|9109.8|9099.8|9111.8|9101.8|9109|9099|10
1632121490000|2021-09-20 07:04:50|9110|9100|9107.5|9097.5|9110.3|9100.3|9106.8|9096.8|13
1632121500000|2021-09-20 07:05:00|9107.8|9097.8|9109.3|9099.3|9109.3|9099.3|9107.8|9097.8|6
1632121510000|2021-09-20 07:05:10|9112.5|9102.5|9107.8|9097.8|9112.5|9102.5|9107.3|9097.3|7
1632121520000|2021-09-20 07:05:20|9108|9098|9107.8|9097.8|9110|9100|9107.8|9097.8|9
1632121530000|2021-09-20 07:05:30|9108.3|9098.3|9110.8|9100.8|9110.8|9100.8|9108.3|9098.3|4
1632121540000|2021-09-20 07:05:40|9110.3|9100.3|9109.8|9099.8|9110.5|9100.5|9109.5|9099.5|7
1632121550000|2021-09-20 07:05:50|9110|9100|9114.3|9104.3|9114.3|9104.3|9109.3|9099.3|11
1632121560000|2021-09-20 07:06:00|9113.8|9103.8|9114|9104|9114.8|9104.8|9113.8|9103.8|5
1632121580000|2021-09-20 07:06:20|9112.5|9102.5|9110.8|9100.8|9112.5|9102.5|9109.8|9099.8|7
1632121590000|2021-09-20 07:06:30|9111|9101|9107.3|9097.3|9111.3|9101.3|9106.5|9096.5|13
1632121600000|2021-09-20 07:06:40|9107|9097|9106.3|9096.3|9107|9097|9106|9096|10
1632121610000|2021-09-20 07:06:50|9106.5|9096.5|9102|9092|9106.5|9096.5|9101.5|9091.5|9
1632121620000|2021-09-20 07:07:00|9101.8|9091.8|9104.3|9094.3|9104.3|9094.3|9101.5|9091.5|10
1632121630000|2021-09-20 07:07:10|9103.8|9093.8|9104|9094|9104|9094|9103.8|9093.8|4
1632121640000|2021-09-20 07:07:20|9103.8|9093.8|9103|9093|9104|9094|9103|9093|9
1632121650000|2021-09-20 07:07:30|9103.3|9093.3|9101|9091|9103.3|9093.3|9100.5|9090.5|14
1632121660000|2021-09-20 07:07:40|9101.3|9091.3|9101.5|9091.5|9102.3|9092.3|9101.3|9091.3|11
1632121670000|2021-09-20 07:07:50|9101|9091|9099.8|9089.8|9101|9091|9099.3|9089.3|6
1632121680000|2021-09-20 07:08:00|9100|9090|9098.8|9088.8|9100|9090|9098.8|9088.8|5
1632121690000|2021-09-20 07:08:10|9099|9089|9098.3|9088.3|9099.5|9089.5|9098.3|9088.3|8
1632121700000|2021-09-20 07:08:20|9098|9088|9098|9088|9098|9088|9098|9088|1
1632121710000|2021-09-20 07:08:30|9097.5|9087.5|9098|9088|9098.5|9088.5|9097.5|9087.5|5
1632121720000|2021-09-20 07:08:40|9097.8|9087.8|9097.8|9087.8|9097.8|9087.8|9097.8|9087.8|1
1632121730000|2021-09-20 07:08:50|9098|9088|9097.8|9087.8|9098|9088|9097.8|9087.8|2
1632121740000|2021-09-20 07:09:00|9097.5|9087.5|9097.5|9087.5|9097.5|9087.5|9097.3|9087.3|3
1632121750000|2021-09-20 07:09:10|9097.8|9087.8|9098|9088|9098.3|9088.3|9097.8|9087.8|4
1632121760000|2021-09-20 07:09:20|9097.8|9087.8|9096.5|9086.5|9098|9088|9096.5|9086.5|7
1632121770000|2021-09-20 07:09:30|9096.3|9086.3|9093.5|9083.5|9096.3|9086.3|9093.3|9083.3|3
1632121780000|2021-09-20 07:09:40|9093|9083|9085.8|9075.8|9093|9083|9085|9075|9
1632121790000|2021-09-20 07:09:50|9085.5|9075.5|9081|9071|9085.5|9075.5|9081|9071|14
1632121800000|2021-09-20 07:10:00|9080.8|9070.8|9081|9071|9081|9071|9078.5|9068.5|14
1632121810000|2021-09-20 07:10:10|9080.5|9070.5|9078|9068|9080.5|9070.5|9078|9068|5
1632121820000|2021-09-20 07:10:20|9078.3|9068.3|9078|9068|9079.3|9069.3|9078|9068|11
1632121830000|2021-09-20 07:10:30|9078.8|9068.8|9079.8|9069.8|9079.8|9069.8|9078.5|9068.5|20
1632121840000|2021-09-20 07:10:40|9079.5|9069.5|9078.8|9068.8|9081|9071|9078.5|9068.5|16
1632121850000|2021-09-20 07:10:50|9077.5|9067.5|9082.8|9072.8|9082.8|9072.8|9077.5|9067.5|12
1632121860000|2021-09-20 07:11:00|9082.5|9072.5|9084|9074|9084.3|9074.3|9081.3|9071.3|9
1632121870000|2021-09-20 07:11:10|9083.9|9073.9|9087.3|9077.3|9087.3|9077.3|9083.5|9073.5|10
1632121880000|2021-09-20 07:11:20|9087.5|9077.5|9088.5|9078.5|9089.3|9079.3|9087.3|9077.3|9
1632121890000|2021-09-20 07:11:30|9088.3|9078.3|9090|9080|9090|9080|9088.3|9078.3|5
1632121900000|2021-09-20 07:11:40|9090.5|9080.5|9089.8|9079.8|9090.5|9080.5|9088.8|9078.8|8
1632121910000|2021-09-20 07:11:50|9089.5|9079.5|9082.8|9072.8|9090.8|9080.8|9082.8|9072.8|15
1632121920000|2021-09-20 07:12:00|9082.5|9072.5|9085.8|9075.8|9085.8|9075.8|9082.5|9072.5|14
1632121930000|2021-09-20 07:12:10|9086.5|9076.5|9076|9066|9086.5|9076.5|9076|9066|9
1632121940000|2021-09-20 07:12:20|9076.5|9066.5|9076.5|9066.5|9076.5|9066.5|9076.5|9066.5|1
1632121960000|2021-09-20 07:12:40|9076.3|9066.3|9074|9064|9076.3|9066.3|9074|9064|4
1632121970000|2021-09-20 07:12:50|9073.5|9063.5|9070.5|9060.5|9073.5|9063.5|9069.5|9059.5|16
1632121980000|2021-09-20 07:13:00|9070.3|9060.3|9070.5|9060.5|9070.8|9060.8|9069.8|9059.8|13
1632121990000|2021-09-20 07:13:10|9070.3|9060.3|9070.3|9060.3|9070.3|9060.3|9070|9060|3
1632122000000|2021-09-20 07:13:20|9070|9060|9071|9061|9071|9061|9070|9060|7
1632122010000|2021-09-20 07:13:30|9071.3|9061.3|9072.3|9062.3|9073.3|9063.3|9071.3|9061.3|8
1632122020000|2021-09-20 07:13:40|9072|9062|9072.5|9062.5|9072.5|9062.5|9071.8|9061.8|8
1632122030000|2021-09-20 07:13:50|9072.3|9062.3|9074|9064|9074.3|9064.3|9072.3|9062.3|9
1632122040000|2021-09-20 07:14:00|9073.3|9063.3|9080.3|9070.3|9080.3|9070.3|9072.8|9062.8|14
1632122050000|2021-09-20 07:14:10|9080.5|9070.5|9080.5|9070.5|9081.8|9071.8|9080.5|9070.5|9
1632122060000|2021-09-20 07:14:20|9080.3|9070.3|9076|9066|9080.3|9070.3|9076|9066|16
1632122070000|2021-09-20 07:14:30|9075.8|9065.8|9079|9069|9079.3|9069.3|9075.8|9065.8|18
1632122080000|2021-09-20 07:14:40|9079.3|9069.3|9077|9067|9079.3|9069.3|9076|9066|8
1632122090000|2021-09-20 07:14:50|9077.3|9067.3|9074.5|9064.5|9078.5|9068.5|9074.5|9064.5|15
1632122100000|2021-09-20 07:15:00|9074.3|9064.3|9074|9064|9074.3|9064.3|9072|9062|8
1632122110000|2021-09-20 07:15:10|9073.8|9063.8|9074|9064|9074.3|9064.3|9073.8|9063.8|3
1632122120000|2021-09-20 07:15:20|9073.8|9063.8|9075.5|9065.5|9075.5|9065.5|9072.8|9062.8|8
1632122130000|2021-09-20 07:15:30|9076.3|9066.3|9078|9068|9078.3|9068.3|9076.3|9066.3|8
1632122140000|2021-09-20 07:15:40|9077.8|9067.8|9076.8|9066.8|9077.8|9067.8|9075.8|9065.8|12
1632122150000|2021-09-20 07:15:50|9076.5|9066.5|9072.3|9062.3|9076.5|9066.5|9072.3|9062.3|12
1632122160000|2021-09-20 07:16:00|9072.5|9062.5|9072.5|9062.5|9072.5|9062.5|9072.3|9062.3|3
1632122170000|2021-09-20 07:16:10|9072.8|9062.8|9073.3|9063.3|9073.8|9063.8|9072.8|9062.8|11
1632122180000|2021-09-20 07:16:20|9074|9064|9073|9063|9074|9064|9072.5|9062.5|12
1632122190000|2021-09-20 07:16:30|9072.5|9062.5|9070.8|9060.8|9072.5|9062.5|9070.5|9060.5|4
1632122200000|2021-09-20 07:16:40|9071.5|9061.5|9069|9059|9071.5|9061.5|9068.8|9058.8|10
1632122210000|2021-09-20 07:16:50|9068.8|9058.8|9069.3|9059.3|9069.8|9059.8|9068.8|9058.8|4
1632122220000|2021-09-20 07:17:00|9069|9059|9061.3|9051.3|9069|9059|9061.3|9051.3|15
1632122230000|2021-09-20 07:17:10|9060.8|9050.8|9061|9051|9061|9051|9059.3|9049.3|7
1632122240000|2021-09-20 07:17:20|9060.5|9050.5|9066|9056|9066.3|9056.3|9060.5|9050.5|13
1632122250000|2021-09-20 07:17:30|9065.8|9055.8|9065|9055|9065.8|9055.8|9064.5|9054.5|6
1632122260000|2021-09-20 07:17:40|9064.8|9054.8|9066.5|9056.5|9067|9057|9064|9054|5
1632122270000|2021-09-20 07:17:50|9066.8|9056.8|9063.8|9053.8|9066.8|9056.8|9063.8|9053.8|6
1632122280000|2021-09-20 07:18:00|9064.3|9054.3|9064.5|9054.5|9064.5|9054.5|9064.3|9054.3|2
1632122290000|2021-09-20 07:18:10|9064.8|9054.8|9065.8|9055.8|9066|9056|9064.8|9054.8|8
1632122300000|2021-09-20 07:18:20|9066|9056|9067|9057|9067|9057|9066|9056|3
1632122310000|2021-09-20 07:18:30|9068.3|9058.3|9070.8|9060.8|9070.8|9060.8|9068.3|9058.3|7
1632122320000|2021-09-20 07:18:40|9071.8|9061.8|9076|9066|9076.8|9066.8|9071.8|9061.8|13
1632122330000|2021-09-20 07:18:50|9078.8|9068.8|9079|9069|9079|9069|9078.8|9068.8|4
1632122340000|2021-09-20 07:19:00|9079.8|9069.8|9084.8|9074.8|9084.8|9074.8|9079.8|9069.8|7
1632122350000|2021-09-20 07:19:10|9084.9|9074.9|9087.8|9077.8|9087.8|9077.8|9084.9|9074.9|9
1632122360000|2021-09-20 07:19:20|9088.8|9078.8|9091.8|9081.8|9091.8|9081.8|9088.8|9078.8|4
1632122370000|2021-09-20 07:19:30|9089.3|9079.3|9084|9074|9089.3|9079.3|9084|9074|6
1632122380000|2021-09-20 07:19:40|9085.5|9075.5|9085.5|9075.5|9085.5|9075.5|9085.5|9075.5|1
1632122390000|2021-09-20 07:19:50|9085.8|9075.8|9084.5|9074.5|9087.8|9077.8|9084|9074|7
1632122400000|2021-09-20 07:20:00|9085.5|9075.5|9084.8|9074.8|9085.5|9075.5|9084.8|9074.8|2
1632122420000|2021-09-20 07:20:20|9084.3|9074.3|9085|9075|9085|9075|9083.8|9073.8|5
1632122430000|2021-09-20 07:20:30|9085.3|9075.3|9084|9074|9085.8|9075.8|9083.5|9073.5|11
1632122440000|2021-09-20 07:20:40|9083.5|9073.5|9083|9073|9083.5|9073.5|9083|9073|5
1632122450000|2021-09-20 07:20:50|9082.8|9072.8|9077.3|9067.3|9082.8|9072.8|9076.5|9066.5|12
1632122460000|2021-09-20 07:21:00|9078|9068|9082.5|9072.5|9083|9073|9078|9068|12
1632122470000|2021-09-20 07:21:10|9082.3|9072.3|9081|9071|9082.5|9072.5|9080.3|9070.3|11
1632122480000|2021-09-20 07:21:20|9081.3|9071.3|9080.8|9070.8|9082.3|9072.3|9080.8|9070.8|7
1632122490000|2021-09-20 07:21:30|9081|9071|9081|9071|9081.3|9071.3|9080.8|9070.8|7
1632122500000|2021-09-20 07:21:40|9080.5|9070.5|9081.8|9071.8|9082|9072|9078.3|9068.3|8
1632122510000|2021-09-20 07:21:50|9081.3|9071.3|9075.8|9065.8|9081.3|9071.3|9074|9064|7
1632122520000|2021-09-20 07:22:00|9076|9066|9074.3|9064.3|9076|9066|9074|9064|10
1632122530000|2021-09-20 07:22:10|9074|9064|9069.8|9059.8|9074|9064|9069.5|9059.5|7
1632122540000|2021-09-20 07:22:20|9070|9060|9073.5|9063.5|9073.5|9063.5|9070|9060|9
1632122550000|2021-09-20 07:22:30|9073.3|9063.3|9075.5|9065.5|9075.5|9065.5|9073.3|9063.3|12
1632122560000|2021-09-20 07:22:40|9075.8|9065.8|9075.3|9065.3|9077.3|9067.3|9075.3|9065.3|7
1632122570000|2021-09-20 07:22:50|9075.5|9065.5|9068.3|9058.3|9077|9067|9068.3|9058.3|13
1632122580000|2021-09-20 07:23:00|9068.5|9058.5|9067.3|9057.3|9069|9059|9067.3|9057.3|8
1632122590000|2021-09-20 07:23:10|9065.3|9055.3|9068.8|9058.8|9068.8|9058.8|9064.8|9054.8|7
1632122600000|2021-09-20 07:23:20|9069|9059|9068.8|9058.8|9070.3|9060.3|9068.8|9058.8|7
1632122610000|2021-09-20 07:23:30|9069|9059|9068.8|9058.8|9069.3|9059.3|9068.3|9058.3|8
1632122620000|2021-09-20 07:23:40|9068.3|9058.3|9073|9063|9073.5|9063.5|9068|9058|7
1632122630000|2021-09-20 07:23:50|9074|9064|9076|9066|9076.3|9066.3|9073.8|9063.8|8
1632122640000|2021-09-20 07:24:00|9075.8|9065.8|9075.3|9065.3|9075.8|9065.8|9072.8|9062.8|5
1632122650000|2021-09-20 07:24:10|9074.8|9064.8|9074.8|9064.8|9075|9065|9074.8|9064.8|5
1632122660000|2021-09-20 07:24:20|9075|9065|9076.8|9066.8|9076.8|9066.8|9074.8|9064.8|5
1632122670000|2021-09-20 07:24:30|9075.5|9065.5|9075.5|9065.5|9075.5|9065.5|9074.8|9064.8|6
1632122680000|2021-09-20 07:24:40|9075.8|9065.8|9075.8|9065.8|9076.3|9066.3|9075.5|9065.5|7
1632122690000|2021-09-20 07:24:50|9076.3|9066.3|9076.3|9066.3|9076.3|9066.3|9075.8|9065.8|5
1632122700000|2021-09-20 07:25:00|9077|9067|9076.5|9066.5|9078|9068|9076.3|9066.3|11
1632122710000|2021-09-20 07:25:10|9076.8|9066.8|9076.8|9066.8|9076.8|9066.8|9076.8|9066.8|1
1632122720000|2021-09-20 07:25:20|9076.5|9066.5|9075.3|9065.3|9077|9067|9075.3|9065.3|9
1632122730000|2021-09-20 07:25:30|9075|9065|9072.8|9062.8|9075|9065|9072.3|9062.3|10
1632122740000|2021-09-20 07:25:40|9072.5|9062.5|9070|9060|9072.5|9062.5|9070|9060|8
1632122750000|2021-09-20 07:25:50|9069.5|9059.5|9066.5|9056.5|9069.5|9059.5|9066.5|9056.5|16
1632122760000|2021-09-20 07:26:00|9066.3|9056.3|9064.5|9054.5|9066.3|9056.3|9063|9053|10
1632122770000|2021-09-20 07:26:10|9064.8|9054.8|9071.5|9061.5|9071.5|9061.5|9064.8|9054.8|14
1632122780000|2021-09-20 07:26:20|9071.3|9061.3|9071|9061|9071.5|9061.5|9071|9061|5
1632122790000|2021-09-20 07:26:30|9071.3|9061.3|9070.3|9060.3|9074.4|9064.4|9069.5|9059.5|10
1632122800000|2021-09-20 07:26:40|9070.5|9060.5|9070.8|9060.8|9071|9061|9070.3|9060.3|15
1632122810000|2021-09-20 07:26:50|9071.5|9061.5|9070.5|9060.5|9071.5|9061.5|9070.5|9060.5|4
1632122820000|2021-09-20 07:27:00|9071|9061|9075.5|9065.5|9075.5|9065.5|9071|9061|7
1632122830000|2021-09-20 07:27:10|9075.8|9065.8|9076.8|9066.8|9076.8|9066.8|9075.3|9065.3|7
1632122840000|2021-09-20 07:27:20|9077|9067|9076|9066|9077.3|9067.3|9075|9065|11
1632122850000|2021-09-20 07:27:30|9076.3|9066.3|9080.3|9070.3|9080.5|9070.5|9075.8|9065.8|10
1632122860000|2021-09-20 07:27:40|9080|9070|9081|9071|9081|9071|9080|9070|9
1632122870000|2021-09-20 07:27:50|9080.8|9070.8|9079.5|9069.5|9081|9071|9079.5|9069.5|6
1632122880000|2021-09-20 07:28:00|9079.3|9069.3|9079|9069|9079.5|9069.5|9077.5|9067.5|13
1632122890000|2021-09-20 07:28:10|9078.8|9068.8|9075.8|9065.8|9079.5|9069.5|9075.8|9065.8|6
1632122900000|2021-09-20 07:28:20|9075.5|9065.5|9075|9065|9076|9066|9074.3|9064.3|9
1632122910000|2021-09-20 07:28:30|9074.5|9064.5|9074.8|9064.8|9075.3|9065.3|9074.3|9064.3|10
1632122920000|2021-09-20 07:28:40|9075.5|9065.5|9076.8|9066.8|9077|9067|9075.5|9065.5|9
1632122930000|2021-09-20 07:28:50|9077|9067|9078|9068|9079.3|9069.3|9077|9067|16
1632122940000|2021-09-20 07:29:00|9077.8|9067.8|9073.8|9063.8|9077.8|9067.8|9073.8|9063.8|13
1632122950000|2021-09-20 07:29:10|9074.5|9064.5|9071.3|9061.3|9075.3|9065.3|9071.3|9061.3|7
1632122960000|2021-09-20 07:29:20|9071|9061|9070.8|9060.8|9071|9061|9070.8|9060.8|2
1632122970000|2021-09-20 07:29:30|9070.5|9060.5|9067.3|9057.3|9070.5|9060.5|9066|9056|5
1632122980000|2021-09-20 07:29:40|9067|9057|9066|9056|9067|9057|9066|9056|7
1632122990000|2021-09-20 07:29:50|9065|9055|9063.3|9053.3|9065|9055|9063.3|9053.3|3
1632123000000|2021-09-20 07:30:00|9063.8|9053.8|9060.8|9050.8|9064.8|9054.8|9060.8|9050.8|15
1632123010000|2021-09-20 07:30:10|9060.5|9050.5|9059.3|9049.3|9060.5|9050.5|9059.3|9049.3|4
1632123020000|2021-09-20 07:30:20|9059.5|9049.5|9063|9053|9063|9053|9059.5|9049.5|4
1632123030000|2021-09-20 07:30:30|9063.3|9053.3|9069.3|9059.3|9069.3|9059.3|9063.3|9053.3|6
1632123040000|2021-09-20 07:30:40|9069.5|9059.5|9069.3|9059.3|9070.8|9060.8|9069.3|9059.3|4
1632123050000|2021-09-20 07:30:50|9069.5|9059.5|9069.5|9059.5|9069.5|9059.5|9069.5|9059.5|1
1632123060000|2021-09-20 07:31:00|9069.3|9059.3|9068.5|9058.5|9069.3|9059.3|9066.3|9056.3|9
1632123070000|2021-09-20 07:31:10|9068.3|9058.3|9068|9058|9068.3|9058.3|9067.8|9057.8|3
1632123080000|2021-09-20 07:31:20|9067.8|9057.8|9068|9058|9068|9058|9067.8|9057.8|2
1632123090000|2021-09-20 07:31:30|9067.8|9057.8|9069.5|9059.5|9069.5|9059.5|9067.8|9057.8|4
1632123100000|2021-09-20 07:31:40|9069.8|9059.8|9073.8|9063.8|9074.5|9064.5|9069.8|9059.8|6
1632123110000|2021-09-20 07:31:50|9074.3|9064.3|9076|9066|9076.3|9066.3|9074.3|9064.3|9
1632123120000|2021-09-20 07:32:00|9076.3|9066.3|9082|9072|9082.3|9072.3|9076.3|9066.3|11
1632123130000|2021-09-20 07:32:10|9081.8|9071.8|9084.8|9074.8|9086|9076|9081.8|9071.8|10
1632123140000|2021-09-20 07:32:20|9084.3|9074.3|9081.5|9071.5|9084.3|9074.3|9080.3|9070.3|10
1632123150000|2021-09-20 07:32:30|9081.3|9071.3|9082|9072|9082|9072|9079.8|9069.8|8
1632123170000|2021-09-20 07:32:50|9081.1|9071.1|9081.8|9071.8|9082.5|9072.5|9075.8|9065.8|9
1632123180000|2021-09-20 07:33:00|9081.5|9071.5|9082|9072|9083|9073|9081.5|9071.5|6
1632123190000|2021-09-20 07:33:10|9082.3|9072.3|9084.5|9074.5|9085.3|9075.3|9082|9072|10
1632123200000|2021-09-20 07:33:20|9084.3|9074.3|9086|9076|9086.3|9076.3|9083.8|9073.8|10
1632123210000|2021-09-20 07:33:30|9087|9077|9086.8|9076.8|9088.5|9078.5|9086.8|9076.8|9
1632123220000|2021-09-20 07:33:40|9087|9077|9083.8|9073.8|9087|9077|9083.5|9073.5|8
1632123230000|2021-09-20 07:33:50|9083.5|9073.5|9086.8|9076.8|9086.8|9076.8|9083|9073|6
1632123240000|2021-09-20 07:34:00|9086.3|9076.3|9087|9077|9087.3|9077.3|9083.5|9073.5|15
1632123250000|2021-09-20 07:34:10|9087.3|9077.3|9090|9080|9090|9080|9087.3|9077.3|3
1632123260000|2021-09-20 07:34:20|9090.3|9080.3|9091.3|9081.3|9091.3|9081.3|9090.3|9080.3|4
1632123270000|2021-09-20 07:34:30|9092|9082|9081.8|9071.8|9093.5|9083.5|9081.3|9071.3|12
1632123280000|2021-09-20 07:34:40|9081|9071|9081.3|9071.3|9081.5|9071.5|9081|9071|5
1632123290000|2021-09-20 07:34:50|9081|9071|9075.1|9065.1|9081|9071|9074.3|9064.3|3
1632123300000|2021-09-20 07:35:00|9075|9065|9069.9|9059.9|9075|9065|9069.9|9059.9|9
1632123310000|2021-09-20 07:35:10|9069.6|9059.6|9069|9059|9069.6|9059.6|9068.4|9058.4|4
1632123320000|2021-09-20 07:35:20|9068.8|9058.8|9067.8|9057.8|9068.8|9058.8|9067.3|9057.3|5
1632123330000|2021-09-20 07:35:30|9068.4|9058.4|9069|9059|9069|9059|9068.4|9058.4|4
1632123340000|2021-09-20 07:35:40|9068.8|9058.8|9068.3|9058.3|9068.8|9058.8|9068|9058|5
1632123350000|2021-09-20 07:35:50|9068.5|9058.5|9069|9059|9069|9059|9068.5|9058.5|5
1632123360000|2021-09-20 07:36:00|9068.5|9058.5|9069.3|9059.3|9069.3|9059.3|9068.5|9058.5|4
1632123370000|2021-09-20 07:36:10|9069.8|9059.8|9066.8|9056.8|9069.8|9059.8|9066.5|9056.5|7
1632123380000|2021-09-20 07:36:20|9067|9057|9067|9057|9068|9058|9067|9057|4
1632123390000|2021-09-20 07:36:30|9066.8|9056.8|9068|9058|9068.3|9058.3|9066.3|9056.3|7
1632123400000|2021-09-20 07:36:40|9068.3|9058.3|9069|9059|9069|9059|9067.3|9057.3|6
1632123410000|2021-09-20 07:36:50|9069.3|9059.3|9069.3|9059.3|9069.3|9059.3|9069.3|9059.3|1
1632123420000|2021-09-20 07:37:00|9069|9059|9069|9059|9069|9059|9069|9059|1
1632123430000|2021-09-20 07:37:10|9068.8|9058.8|9067.8|9057.8|9068.8|9058.8|9067.5|9057.5|3
1632123440000|2021-09-20 07:37:20|9068|9058|9069.3|9059.3|9070.3|9060.3|9068|9058|6
1632123450000|2021-09-20 07:37:30|9069.5|9059.5|9069.3|9059.3|9069.5|9059.5|9069.3|9059.3|2
1632123460000|2021-09-20 07:37:40|9069.5|9059.5|9069.3|9059.3|9069.5|9059.5|9069.3|9059.3|4
1632123470000|2021-09-20 07:37:50|9068.8|9058.8|9068|9058|9068.8|9058.8|9068|9058|3
1632123480000|2021-09-20 07:38:00|9068.3|9058.3|9068.8|9058.8|9068.8|9058.8|9068.3|9058.3|6
1632123490000|2021-09-20 07:38:10|9068.5|9058.5|9067.5|9057.5|9068.5|9058.5|9067.5|9057.5|4
1632123500000|2021-09-20 07:38:20|9068|9058|9068.3|9058.3|9068.3|9058.3|9068|9058|2
1632123510000|2021-09-20 07:38:30|9068.5|9058.5|9066.8|9056.8|9068.5|9058.5|9066.8|9056.8|4
1632123520000|2021-09-20 07:38:40|9067|9057|9063.8|9053.8|9067.3|9057.3|9063.8|9053.8|11
1632123530000|2021-09-20 07:38:50|9064|9054|9059.3|9049.3|9064|9054|9059.3|9049.3|4
1632123540000|2021-09-20 07:39:00|9059.4|9049.4|9062.3|9052.3|9062.3|9052.3|9059.4|9049.4|3
1632123560000|2021-09-20 07:39:20|9062.5|9052.5|9071.5|9061.5|9071.8|9061.8|9062.5|9052.5|11
1632123570000|2021-09-20 07:39:30|9072|9062|9074.3|9064.3|9074.3|9064.3|9071.8|9061.8|9
1632123580000|2021-09-20 07:39:40|9074.5|9064.5|9078|9068|9078|9068|9074.3|9064.3|17
1632123590000|2021-09-20 07:39:50|9077.8|9067.8|9083.4|9073.4|9083.4|9073.4|9077.8|9067.8|8
1632123600000|2021-09-20 07:40:00|9083.3|9073.3|9081.5|9071.5|9083.5|9073.5|9081.5|9071.5|5
1632123610000|2021-09-20 07:40:10|9081|9071|9081|9071|9081|9071|9078.8|9068.8|9
1632123620000|2021-09-20 07:40:20|9081.3|9071.3|9081.5|9071.5|9081.5|9071.5|9081.3|9071.3|2
1632123630000|2021-09-20 07:40:30|9081.8|9071.8|9081.5|9071.5|9081.8|9071.8|9081.5|9071.5|2
1632123640000|2021-09-20 07:40:40|9081.8|9071.8|9080.8|9070.8|9081.8|9071.8|9080.3|9070.3|5
1632123650000|2021-09-20 07:40:50|9081|9071|9078.3|9068.3|9081|9071|9078.3|9068.3|8
1632123660000|2021-09-20 07:41:00|9073.8|9063.8|9078|9068|9078|9068|9072.5|9062.5|7
1632123670000|2021-09-20 07:41:10|9078.5|9068.5|9078|9068|9078.8|9068.8|9078|9068|7
1632123680000|2021-09-20 07:41:20|9077.8|9067.8|9078.5|9068.5|9079.8|9069.8|9077.8|9067.8|7
1632123690000|2021-09-20 07:41:30|9078.8|9068.8|9079.3|9069.3|9079.8|9069.8|9078.8|9068.8|8
1632123700000|2021-09-20 07:41:40|9078.8|9068.8|9076|9066|9078.8|9068.8|9075.5|9065.5|9
1632123710000|2021-09-20 07:41:50|9075.5|9065.5|9076.3|9066.3|9076.3|9066.3|9075.3|9065.3|6
1632123720000|2021-09-20 07:42:00|9076|9066|9075.5|9065.5|9076|9066|9075.5|9065.5|3
1632123730000|2021-09-20 07:42:10|9073.3|9063.3|9073.5|9063.5|9075|9065|9072.5|9062.5|13
1632123740000|2021-09-20 07:42:20|9073.8|9063.8|9074|9064|9074|9064|9073.8|9063.8|2
1632123750000|2021-09-20 07:42:30|9073.5|9063.5|9072.3|9062.3|9073.5|9063.5|9071.3|9061.3|9
1632123760000|2021-09-20 07:42:40|9072.5|9062.5|9072.5|9062.5|9073|9063|9068.8|9058.8|14
1632123770000|2021-09-20 07:42:50|9073.8|9063.8|9075.3|9065.3|9075.8|9065.8|9072.8|9062.8|9
1632123780000|2021-09-20 07:43:00|9075.5|9065.5|9077.5|9067.5|9077.5|9067.5|9075.5|9065.5|5
1632123790000|2021-09-20 07:43:10|9078.3|9068.3|9078.8|9068.8|9078.8|9068.8|9077.3|9067.3|9
1632123800000|2021-09-20 07:43:20|9079|9069|9080|9070|9080|9070|9079|9069|4
1632123810000|2021-09-20 07:43:30|9079.8|9069.8|9079|9069|9079.8|9069.8|9079|9069|5
1632123820000|2021-09-20 07:43:40|9079.5|9069.5|9077.3|9067.3|9079.5|9069.5|9076.5|9066.5|8
1632123830000|2021-09-20 07:43:50|9077.5|9067.5|9079.8|9069.8|9079.8|9069.8|9077.5|9067.5|2
1632123840000|2021-09-20 07:44:00|9079.9|9069.9|9081.8|9071.8|9081.8|9071.8|9079.8|9069.8|11
1632123860000|2021-09-20 07:44:20|9082.3|9072.3|9088.5|9078.5|9088.8|9078.8|9082.3|9072.3|12
1632123870000|2021-09-20 07:44:30|9088.8|9078.8|9090|9080|9092.8|9082.8|9088.8|9078.8|9
1632123880000|2021-09-20 07:44:40|9089|9079|9089|9079|9089|9079|9089|9079|1
1632123890000|2021-09-20 07:44:50|9089.6|9079.6|9088.3|9078.3|9089.6|9079.6|9088.3|9078.3|2
1632123900000|2021-09-20 07:45:00|9088|9078|9089|9079|9090.8|9080.8|9088|9078|11
1632123910000|2021-09-20 07:45:10|9088.8|9078.8|9088.8|9078.8|9088.8|9078.8|9087.8|9077.8|6
1632123930000|2021-09-20 07:45:30|9089.8|9079.8|9092.8|9082.8|9092.8|9082.8|9089.8|9079.8|6
1632123940000|2021-09-20 07:45:40|9093|9083|9086|9076|9094.3|9084.3|9086|9076|5
1632123950000|2021-09-20 07:45:50|9086.1|9076.1|9086.3|9076.3|9086.3|9076.3|9086.1|9076.1|2
1632123960000|2021-09-20 07:46:00|9086|9076|9083.8|9073.8|9086|9076|9083.8|9073.8|7
1632123970000|2021-09-20 07:46:10|9084|9074|9084.3|9074.3|9084.8|9074.8|9084|9074|5
1632123980000|2021-09-20 07:46:20|9084.8|9074.8|9084.8|9074.8|9085.3|9075.3|9084.5|9074.5|10
1632123990000|2021-09-20 07:46:30|9084.5|9074.5|9083.8|9073.8|9085|9075|9083.8|9073.8|6
1632124000000|2021-09-20 07:46:40|9083.5|9073.5|9084.5|9074.5|9084.5|9074.5|9083.5|9073.5|5
1632124010000|2021-09-20 07:46:50|9084|9074|9082.5|9072.5|9084|9074|9082.5|9072.5|2
1632124020000|2021-09-20 07:47:00|9082.3|9072.3|9085.5|9075.5|9085.5|9075.5|9082.3|9072.3|4
1632124030000|2021-09-20 07:47:10|9085|9075|9086.3|9076.3|9086.3|9076.3|9085|9075|3
1632124040000|2021-09-20 07:47:20|9086|9076|9085.5|9075.5|9086|9076|9085|9075|5
1632124050000|2021-09-20 07:47:30|9085.8|9075.8|9086.5|9076.5|9086.5|9076.5|9085.8|9075.8|2
1632124060000|2021-09-20 07:47:40|9087|9077|9086.8|9076.8|9087|9077|9086.8|9076.8|2
1632124080000|2021-09-20 07:48:00|9086.5|9076.5|9085.5|9075.5|9086.5|9076.5|9084.5|9074.5|4
1632124090000|2021-09-20 07:48:10|9085.8|9075.8|9089.8|9079.8|9090|9080|9085.8|9075.8|7
1632124100000|2021-09-20 07:48:20|9090|9080|9089.8|9079.8|9090.5|9080.5|9089.8|9079.8|8
1632124110000|2021-09-20 07:48:30|9090|9080|9091.3|9081.3|9091.3|9081.3|9090|9080|2
1632124140000|2021-09-20 07:49:00|9090.8|9080.8|9091.3|9081.3|9091.3|9081.3|9090.8|9080.8|2
1632124150000|2021-09-20 07:49:10|9091.5|9081.5|9092.8|9082.8|9092.8|9082.8|9091.5|9081.5|3
1632124160000|2021-09-20 07:49:20|9092.5|9082.5|9092.8|9082.8|9092.8|9082.8|9090.8|9080.8|12
1632124170000|2021-09-20 07:49:30|9093|9083|9091.5|9081.5|9093.3|9083.3|9091.5|9081.5|6
1632124180000|2021-09-20 07:49:40|9091.3|9081.3|9091.8|9081.8|9092.3|9082.3|9091.3|9081.3|8
1632124190000|2021-09-20 07:49:50|9092|9082|9094.5|9084.5|9094.5|9084.5|9092|9082|12
1632124200000|2021-09-20 07:50:00|9094.8|9084.8|9093|9083|9094.8|9084.8|9089.5|9079.5|14
1632124210000|2021-09-20 07:50:10|9092.8|9082.8|9092.3|9082.3|9093.5|9083.5|9091.5|9081.5|6
1632124220000|2021-09-20 07:50:20|9092|9082|9093|9083|9093.5|9083.5|9092|9082|4
1632124230000|2021-09-20 07:50:30|9092.3|9082.3|9090.5|9080.5|9092.3|9082.3|9090.3|9080.3|8
1632124240000|2021-09-20 07:50:40|9090.3|9080.3|9091.8|9081.8|9091.8|9081.8|9089.5|9079.5|6
1632124250000|2021-09-20 07:50:50|9092|9082|9091.8|9081.8|9092|9082|9091.8|9081.8|2
1632124260000|2021-09-20 07:51:00|9091.5|9081.5|9094|9084|9094|9084|9091.5|9081.5|9
1632124270000|2021-09-20 07:51:10|9094.3|9084.3|9094.5|9084.5|9094.5|9084.5|9094.3|9084.3|2
1632124280000|2021-09-20 07:51:20|9095.5|9085.5|9098|9088|9098.5|9088.5|9095.5|9085.5|6
1632124290000|2021-09-20 07:51:30|9098.3|9088.3|9098.3|9088.3|9098.5|9088.5|9097.5|9087.5|9
1632124300000|2021-09-20 07:51:40|9098.5|9088.5|9097.5|9087.5|9099.3|9089.3|9097.5|9087.5|9
1632124310000|2021-09-20 07:51:50|9097|9087|9097|9087|9097.3|9087.3|9094.3|9084.3|9
1632124320000|2021-09-20 07:52:00|9097.3|9087.3|9098.3|9088.3|9099|9089|9096|9086|12
1632124330000|2021-09-20 07:52:10|9098.8|9088.8|9097.3|9087.3|9098.8|9088.8|9096.8|9086.8|13
1632124340000|2021-09-20 07:52:20|9096.5|9086.5|9096|9086|9096.5|9086.5|9096|9086|2
1632124350000|2021-09-20 07:52:30|9096.5|9086.5|9097.5|9087.5|9097.5|9087.5|9096.5|9086.5|5
1632124360000|2021-09-20 07:52:40|9097|9087|9096|9086|9097|9087|9095.5|9085.5|11
1632124380000|2021-09-20 07:53:00|9096.3|9086.3|9096.3|9086.3|9098.3|9088.3|9096|9086|8
1632124390000|2021-09-20 07:53:10|9096.5|9086.5|9097.8|9087.8|9097.8|9087.8|9096.5|9086.5|6
1632124400000|2021-09-20 07:53:20|9097.5|9087.5|9096.8|9086.8|9097.8|9087.8|9096.8|9086.8|6
1632124410000|2021-09-20 07:53:30|9097|9087|9096.8|9086.8|9097|9087|9096.3|9086.3|5
1632124420000|2021-09-20 07:53:40|9096.5|9086.5|9093.3|9083.3|9096.5|9086.5|9093.3|9083.3|8
1632124430000|2021-09-20 07:53:50|9093|9083|9091.5|9081.5|9093|9083|9091.5|9081.5|6
1632124440000|2021-09-20 07:54:00|9091|9081|9087.8|9077.8|9091|9081|9087.8|9077.8|9
1632124450000|2021-09-20 07:54:10|9087.3|9077.3|9087|9077|9087.8|9077.8|9087|9077|4
1632124460000|2021-09-20 07:54:20|9086.5|9076.5|9087|9077|9090|9080|9086.5|9076.5|11
1632124470000|2021-09-20 07:54:30|9086.3|9076.3|9086|9076|9086.3|9076.3|9086|9076|2
1632124480000|2021-09-20 07:54:40|9085.8|9075.8|9087|9077|9087|9077|9084.5|9074.5|5
1632124490000|2021-09-20 07:54:50|9087.5|9077.5|9085.8|9075.8|9087.5|9077.5|9085.8|9075.8|6
1632124500000|2021-09-20 07:55:00|9088|9078|9089|9079|9089.8|9079.8|9088|9078|8
1632124510000|2021-09-20 07:55:10|9088.8|9078.8|9086.8|9076.8|9088.8|9078.8|9086.8|9076.8|2
1632124520000|2021-09-20 07:55:20|9086.5|9076.5|9085|9075|9086.5|9076.5|9085|9075|3
1632124530000|2021-09-20 07:55:30|9085.3|9075.3|9083.8|9073.8|9085.3|9075.3|9083.8|9073.8|6
1632124540000|2021-09-20 07:55:40|9084|9074|9085|9075|9085|9075|9084|9074|4
1632124550000|2021-09-20 07:55:50|9084.8|9074.8|9084.5|9074.5|9084.8|9074.8|9084.5|9074.5|2
1632124560000|2021-09-20 07:56:00|9084.3|9074.3|9083.8|9073.8|9084.3|9074.3|9083.8|9073.8|2
1632124570000|2021-09-20 07:56:10|9084|9074|9082.5|9072.5|9084|9074|9082|9072|4
1632124580000|2021-09-20 07:56:20|9082.3|9072.3|9082.3|9072.3|9082.5|9072.5|9081.5|9071.5|7
1632124590000|2021-09-20 07:56:30|9082|9072|9080.5|9070.5|9082|9072|9080.3|9070.3|10
1632124600000|2021-09-20 07:56:40|9080.8|9070.8|9081.3|9071.3|9081.3|9071.3|9080.5|9070.5|4
1632124610000|2021-09-20 07:56:50|9081.5|9071.5|9082.3|9072.3|9083.5|9073.5|9081.5|9071.5|7
1632124620000|2021-09-20 07:57:00|9081.8|9071.8|9081.8|9071.8|9081.8|9071.8|9081|9071|4
1632124630000|2021-09-20 07:57:10|9082.5|9072.5|9087|9077|9087|9077|9082.5|9072.5|11
1632124640000|2021-09-20 07:57:20|9086.8|9076.8|9087|9077|9087|9077|9086.8|9076.8|8
1632124650000|2021-09-20 07:57:30|9089.5|9079.5|9088.8|9078.8|9089.5|9079.5|9088.8|9078.8|3
1632124660000|2021-09-20 07:57:40|9088.5|9078.5|9089|9079|9089.3|9079.3|9088.5|9078.5|5
1632124670000|2021-09-20 07:57:50|9088.5|9078.5|9087.5|9077.5|9088.5|9078.5|9087.5|9077.5|7
1632124680000|2021-09-20 07:58:00|9087.3|9077.3|9086|9076|9087.3|9077.3|9086|9076|2
1632124690000|2021-09-20 07:58:10|9085.5|9075.5|9085.5|9075.5|9086|9076|9085.5|9075.5|5
1632124700000|2021-09-20 07:58:20|9086.3|9076.3|9085.5|9075.5|9086.3|9076.3|9085.5|9075.5|4
1632124710000|2021-09-20 07:58:30|9085.8|9075.8|9085.8|9075.8|9085.8|9075.8|9085.8|9075.8|1
1632124720000|2021-09-20 07:58:40|9086.3|9076.3|9086.3|9076.3|9086.3|9076.3|9085.8|9075.8|3
1632124730000|2021-09-20 07:58:50|9087.3|9077.3|9082.8|9072.8|9089.3|9079.3|9082.3|9072.3|11
1632124740000|2021-09-20 07:59:00|9082.3|9072.3|9082|9072|9082.8|9072.8|9082|9072|7
1632124750000|2021-09-20 07:59:10|9081.8|9071.8|9082.5|9072.5|9082.5|9072.5|9081.8|9071.8|4
1632124760000|2021-09-20 07:59:20|9082.3|9072.3|9081.5|9071.5|9082.3|9072.3|9081.5|9071.5|3
1632124770000|2021-09-20 07:59:30|9081.8|9071.8|9082.5|9072.5|9082.5|9072.5|9081.8|9071.8|4
1632124780000|2021-09-20 07:59:40|9082.3|9072.3|9082.5|9072.5|9083|9073|9082|9072|7
1632124790000|2021-09-20 07:59:50|9082|9072|9082.3|9072.3|9082.3|9072.3|9082|9072|4
1632124800000|2021-09-20 08:00:00|9082|9072|9081.5|9071.5|9083.5|9073.5|9081.5|9071.5|8
1632124810000|2021-09-20 08:00:10|9081.3|9071.3|9080.8|9070.8|9081.3|9071.3|9080.8|9070.8|3
1632124820000|2021-09-20 08:00:20|9080.5|9070.5|9081.8|9071.8|9081.8|9071.8|9080.3|9070.3|5
1632124830000|2021-09-20 08:00:30|9083.5|9073.5|9080.8|9070.8|9083.5|9073.5|9080.8|9070.8|6
1632124840000|2021-09-20 08:00:40|9081|9071|9081.3|9071.3|9081.3|9071.3|9080.8|9070.8|6
1632124850000|2021-09-20 08:00:50|9081.5|9071.5|9081.8|9071.8|9081.8|9071.8|9081.5|9071.5|2
1632124860000|2021-09-20 08:01:00|9081.5|9071.5|9081|9071|9081.5|9071.5|9081|9071|2
1632124870000|2021-09-20 08:01:10|9080.8|9070.8|9081.8|9071.8|9082.8|9072.8|9080.8|9070.8|7
1632124880000|2021-09-20 08:01:20|9081|9071|9076.3|9066.3|9081|9071|9076|9066|7
1632124890000|2021-09-20 08:01:30|9076.5|9066.5|9075.5|9065.5|9076.5|9066.5|9075.5|9065.5|7
1632124900000|2021-09-20 08:01:40|9075.3|9065.3|9075.5|9065.5|9075.5|9065.5|9075.3|9065.3|2
1632124910000|2021-09-20 08:01:50|9075.8|9065.8|9083.5|9073.5|9083.5|9073.5|9075.5|9065.5|9
1632124920000|2021-09-20 08:02:00|9083.3|9073.3|9081.8|9071.8|9083.3|9073.3|9079.5|9069.5|8
1632124930000|2021-09-20 08:02:10|9080|9070|9080.8|9070.8|9080.8|9070.8|9077.3|9067.3|11
1632124940000|2021-09-20 08:02:20|9081.3|9071.3|9083.8|9073.8|9083.8|9073.8|9081.3|9071.3|5
1632124950000|2021-09-20 08:02:30|9084|9074|9081|9071|9084|9074|9080.8|9070.8|8
1632124960000|2021-09-20 08:02:40|9080.8|9070.8|9081|9071|9081|9071|9080.5|9070.5|4
1632124970000|2021-09-20 08:02:50|9080.8|9070.8|9083|9073|9083.3|9073.3|9080.5|9070.5|9
1632124980000|2021-09-20 08:03:00|9082.5|9072.5|9081.5|9071.5|9083.3|9073.3|9081.5|9071.5|12
1632124990000|2021-09-20 08:03:10|9081.3|9071.3|9081.5|9071.5|9082.3|9072.3|9080.8|9070.8|7
1632125000000|2021-09-20 08:03:20|9080.8|9070.8|9082.8|9072.8|9082.8|9072.8|9080.5|9070.5|5
1632125010000|2021-09-20 08:03:30|9082.5|9072.5|9085.5|9075.5|9085.5|9075.5|9082.5|9072.5|6
1632125020000|2021-09-20 08:03:40|9085|9075|9085.5|9075.5|9085.5|9075.5|9084.8|9074.8|5
1632125030000|2021-09-20 08:03:50|9086|9076|9086.3|9076.3|9086.8|9076.8|9085.3|9075.3|6
1632125040000|2021-09-20 08:04:00|9086|9076|9084.5|9074.5|9086|9076|9082.5|9072.5|9
1632125050000|2021-09-20 08:04:10|9085.5|9075.5|9086|9076|9086|9076|9085.5|9075.5|2
1632125060000|2021-09-20 08:04:20|9086.3|9076.3|9089.3|9079.3|9089.3|9079.3|9086.3|9076.3|2
1632125070000|2021-09-20 08:04:30|9089.5|9079.5|9090.8|9080.8|9090.8|9080.8|9088.5|9078.5|6
1632125080000|2021-09-20 08:04:40|9090|9080|9090.5|9080.5|9090.8|9080.8|9089.8|9079.8|5
1632125090000|2021-09-20 08:04:50|9090.3|9080.3|9092.8|9082.8|9092.8|9082.8|9090.3|9080.3|9
1632125100000|2021-09-20 08:05:00|9092.3|9082.3|9088.5|9078.5|9092.3|9082.3|9086.3|9076.3|7
1632125110000|2021-09-20 08:05:10|9088.3|9078.3|9088|9078|9088.3|9078.3|9087.3|9077.3|5
1632125120000|2021-09-20 08:05:20|9087.8|9077.8|9085|9075|9087.8|9077.8|9085|9075|8
1632125130000|2021-09-20 08:05:30|9085.3|9075.3|9081.5|9071.5|9085.3|9075.3|9081.5|9071.5|6
1632125140000|2021-09-20 08:05:40|9081.3|9071.3|9085.8|9075.8|9085.8|9075.8|9080.5|9070.5|8
1632125150000|2021-09-20 08:05:50|9085.5|9075.5|9085.5|9075.5|9086.3|9076.3|9085.5|9075.5|4
1632125160000|2021-09-20 08:06:00|9085.8|9075.8|9087.5|9077.5|9087.5|9077.5|9085.8|9075.8|6
1632125170000|2021-09-20 08:06:10|9087.3|9077.3|9088|9078|9088|9078|9087.3|9077.3|3
1632125180000|2021-09-20 08:06:20|9088.3|9078.3|9088|9078|9088.5|9078.5|9088|9078|7
1632125190000|2021-09-20 08:06:30|9087.8|9077.8|9089.5|9079.5|9089.5|9079.5|9087.5|9077.5|4
1632125200000|2021-09-20 08:06:40|9089.8|9079.8|9092.5|9082.5|9092.6|9082.6|9089.8|9079.8|5
1632125210000|2021-09-20 08:06:50|9092.4|9082.4|9093|9083|9093|9083|9092.3|9082.3|7
1632125220000|2021-09-20 08:07:00|9093.3|9083.3|9096|9086|9096|9086|9093|9083|8
1632125230000|2021-09-20 08:07:10|9095.8|9085.8|9095.5|9085.5|9096|9086|9094.8|9084.8|8
1632125240000|2021-09-20 08:07:20|9095.3|9085.3|9094.8|9084.8|9095.3|9085.3|9094.8|9084.8|3
1632125250000|2021-09-20 08:07:30|9094.5|9084.5|9095|9085|9095|9085|9093.3|9083.3|7
1632125260000|2021-09-20 08:07:40|9094.8|9084.8|9093.8|9083.8|9094.8|9084.8|9093.8|9083.8|3
1632125270000|2021-09-20 08:07:50|9093.3|9083.3|9094.8|9084.8|9095|9085|9092.8|9082.8|7
1632125280000|2021-09-20 08:08:00|9095|9085|9094|9084|9096.3|9086.3|9094|9084|9
1632125290000|2021-09-20 08:08:10|9093.8|9083.8|9094|9084|9094.3|9084.3|9092.8|9082.8|10
1632125300000|2021-09-20 08:08:20|9094.3|9084.3|9094|9084|9095.3|9085.3|9094|9084|7
1632125310000|2021-09-20 08:08:30|9094.3|9084.3|9094.3|9084.3|9094.3|9084.3|9093.8|9083.8|4
1632125320000|2021-09-20 08:08:40|9094|9084|9095.5|9085.5|9095.5|9085.5|9094|9084|5
1632125330000|2021-09-20 08:08:50|9096.3|9086.3|9093.8|9083.8|9097|9087|9093.8|9083.8|12
1632125340000|2021-09-20 08:09:00|9094|9084|9098.3|9088.3|9098.3|9088.3|9094|9084|12
1632125350000|2021-09-20 08:09:10|9098.5|9088.5|9098.8|9088.8|9100.3|9090.3|9098.5|9088.5|11
1632125360000|2021-09-20 08:09:20|9098.3|9088.3|9098.8|9088.8|9098.8|9088.8|9098|9088|7
1632125370000|2021-09-20 08:09:30|9099|9089|9098.5|9088.5|9099|9089|9098.5|9088.5|6
1632125380000|2021-09-20 08:09:40|9098.8|9088.8|9099.3|9089.3|9099.3|9089.3|9098.8|9088.8|3
1632125390000|2021-09-20 08:09:50|9099.8|9089.8|9102.8|9092.8|9103|9093|9099.8|9089.8|7
1632125400000|2021-09-20 08:10:00|9103|9093|9101.8|9091.8|9103.3|9093.3|9101.3|9091.3|9
1632125410000|2021-09-20 08:10:10|9101.5|9091.5|9100.5|9090.5|9101.5|9091.5|9100.5|9090.5|4
1632125420000|2021-09-20 08:10:20|9100|9090|9097.8|9087.8|9100|9090|9097.8|9087.8|7
1632125430000|2021-09-20 08:10:30|9097.5|9087.5|9097.5|9087.5|9097.5|9087.5|9097.5|9087.5|1
1632125450000|2021-09-20 08:10:50|9097.8|9087.8|9102.3|9092.3|9103.5|9093.5|9097.8|9087.8|8
1632125460000|2021-09-20 08:11:00|9102|9092|9098.8|9088.8|9102|9092|9095.3|9085.3|14
1632125470000|2021-09-20 08:11:10|9098.3|9088.3|9098.3|9088.3|9099|9089|9096.5|9086.5|13
1632125480000|2021-09-20 08:11:20|9098.5|9088.5|9096.8|9086.8|9099|9089|9096.8|9086.8|5
1632125490000|2021-09-20 08:11:30|9096.3|9086.3|9098.3|9088.3|9098.8|9088.8|9096.3|9086.3|8
1632125500000|2021-09-20 08:11:40|9098.5|9088.5|9101.3|9091.3|9101.8|9091.8|9098.5|9088.5|10
1632125510000|2021-09-20 08:11:50|9101|9091|9102.5|9092.5|9102.5|9092.5|9100.8|9090.8|7
1632125520000|2021-09-20 08:12:00|9102.8|9092.8|9109|9099|9109.5|9099.5|9101.8|9091.8|9
1632125560000|2021-09-20 08:12:40|9109.8|9099.8|9109.8|9099.8|9109.8|9099.8|9109.8|9099.8|1
1632125570000|2021-09-20 08:12:50|9108.5|9098.5|9106.8|9096.8|9109.8|9099.8|9106.8|9096.8|5
1632125580000|2021-09-20 08:13:00|9107.4|9097.4|9108.9|9098.9|9108.9|9098.9|9107.4|9097.4|3
1632125590000|2021-09-20 08:13:10|9108.4|9098.4|9108.5|9098.5|9110.3|9100.3|9106.5|9096.5|9
1632125600000|2021-09-20 08:13:20|9110|9100|9109|9099|9110|9100|9109|9099|3
1632125620000|2021-09-20 08:13:40|9109.3|9099.3|9109.8|9099.8|9110|9100|9109.3|9099.3|4
1632125630000|2021-09-20 08:13:50|9110.8|9100.8|9110|9100|9110.8|9100.8|9109.8|9099.8|7
1632125640000|2021-09-20 08:14:00|9109.8|9099.8|9111.5|9101.5|9113.8|9103.8|9109.8|9099.8|13
1632125650000|2021-09-20 08:14:10|9111.3|9101.3|9110|9100|9111.3|9101.3|9110|9100|6
1632125660000|2021-09-20 08:14:20|9110.3|9100.3|9107.8|9097.8|9110.3|9100.3|9106.3|9096.3|11
1632125670000|2021-09-20 08:14:30|9107.5|9097.5|9106.8|9096.8|9107.5|9097.5|9106.8|9096.8|2
1632125680000|2021-09-20 08:14:40|9107|9097|9106.8|9096.8|9107.3|9097.3|9106.8|9096.8|6
1632125690000|2021-09-20 08:14:50|9107|9097|9107.8|9097.8|9107.8|9097.8|9106.8|9096.8|5
1632125700000|2021-09-20 08:15:00|9108.5|9098.5|9110.8|9100.8|9110.8|9100.8|9108.5|9098.5|4
1632125710000|2021-09-20 08:15:10|9110.5|9100.5|9109.8|9099.8|9110.5|9100.5|9109.8|9099.8|5
1632125720000|2021-09-20 08:15:20|9110|9100|9110.3|9100.3|9110.3|9100.3|9110|9100|2
1632125730000|2021-09-20 08:15:30|9110|9100|9108|9098|9110|9100|9108|9098|7
1632125740000|2021-09-20 08:15:40|9108.3|9098.3|9110|9100|9110|9100|9108.3|9098.3|3
1632125750000|2021-09-20 08:15:50|9109.5|9099.5|9108.5|9098.5|9109.5|9099.5|9108.5|9098.5|2
1632125760000|2021-09-20 08:16:00|9108|9098|9107.8|9097.8|9108|9098|9107.8|9097.8|2
1632125770000|2021-09-20 08:16:10|9107.3|9097.3|9106|9096|9107.3|9097.3|9106|9096|2
1632125780000|2021-09-20 08:16:20|9105.8|9095.8|9103|9093|9105.8|9095.8|9100.1|9090.1|6
1632125790000|2021-09-20 08:16:30|9102.8|9092.8|9102.3|9092.3|9102.8|9092.8|9101.8|9091.8|5
1632125800000|2021-09-20 08:16:40|9100.5|9090.5|9098.8|9088.8|9100.5|9090.5|9098.8|9088.8|4
1632125810000|2021-09-20 08:16:50|9099|9089|9098.3|9088.3|9099|9089|9098.3|9088.3|5
1632125820000|2021-09-20 08:17:00|9098|9088|9098.3|9088.3|9098.3|9088.3|9098|9088|2
1632125830000|2021-09-20 08:17:10|9098|9088|9095.5|9085.5|9098|9088|9095.5|9085.5|5
1632125840000|2021-09-20 08:17:20|9095.3|9085.3|9095|9085|9095.3|9085.3|9095|9085|2
1632125850000|2021-09-20 08:17:30|9094.3|9084.3|9090.5|9080.5|9094.3|9084.3|9090.5|9080.5|6
1632125860000|2021-09-20 08:17:40|9089.8|9079.8|9091.8|9081.8|9091.8|9081.8|9089.8|9079.8|3
1632125870000|2021-09-20 08:17:50|9092|9082|9092.3|9082.3|9092.3|9082.3|9092|9082|2
1632125880000|2021-09-20 08:18:00|9092|9082|9091.8|9081.8|9092|9082|9091.8|9081.8|2
1632125890000|2021-09-20 08:18:10|9091.5|9081.5|9091.3|9081.3|9091.5|9081.5|9090.8|9080.8|4
1632125910000|2021-09-20 08:18:30|9091|9081|9089.3|9079.3|9091|9081|9089.3|9079.3|2
1632125930000|2021-09-20 08:18:50|9089|9079|9087.3|9077.3|9089|9079|9085.5|9075.5|7
1632125940000|2021-09-20 08:19:00|9087|9077|9086.5|9076.5|9087|9077|9086.3|9076.3|6
1632125950000|2021-09-20 08:19:10|9086.8|9076.8|9082.5|9072.5|9086.8|9076.8|9082.5|9072.5|12
1632125960000|2021-09-20 08:19:20|9081|9071|9082.8|9072.8|9082.8|9072.8|9081|9071|6
1632125970000|2021-09-20 08:19:30|9082.5|9072.5|9081.8|9071.8|9082.5|9072.5|9081.8|9071.8|7
1632125980000|2021-09-20 08:19:40|9083|9073|9085.3|9075.3|9085.3|9075.3|9083|9073|6
1632126000000|2021-09-20 08:20:00|9085|9075|9082.3|9072.3|9085|9075|9081.8|9071.8|5
1632126010000|2021-09-20 08:20:10|9081.8|9071.8|9081.8|9071.8|9081.8|9071.8|9081.8|9071.8|1
1632126020000|2021-09-20 08:20:20|9082|9072|9083.8|9073.8|9083.8|9073.8|9082|9072|3
1632126030000|2021-09-20 08:20:30|9083.5|9073.5|9083.5|9073.5|9084|9074|9083.5|9073.5|5
1632126040000|2021-09-20 08:20:40|9083.3|9073.3|9084|9074|9084|9074|9083.3|9073.3|3
1632126050000|2021-09-20 08:20:50|9083.8|9073.8|9083.8|9073.8|9084.3|9074.3|9083.8|9073.8|6
1632126060000|2021-09-20 08:21:00|9083.5|9073.5|9082.3|9072.3|9083.8|9073.8|9082.3|9072.3|7
1632126070000|2021-09-20 08:21:10|9084.3|9074.3|9084.3|9074.3|9084.3|9074.3|9084|9074|3
1632126080000|2021-09-20 08:21:20|9084|9074|9084|9074|9084|9074|9084|9074|1
1632126090000|2021-09-20 08:21:30|9084.3|9074.3|9084.3|9074.3|9084.3|9074.3|9083.8|9073.8|5
1632126110000|2021-09-20 08:21:50|9084.5|9074.5|9084.5|9074.5|9084.5|9074.5|9084.3|9074.3|3
1632126120000|2021-09-20 08:22:00|9084|9074|9084|9074|9084|9074|9084|9074|1
1632126130000|2021-09-20 08:22:10|9083.8|9073.8|9085|9075|9085|9075|9083.8|9073.8|3
1632126140000|2021-09-20 08:22:20|9085.8|9075.8|9086.5|9076.5|9087|9077|9085.8|9075.8|3
1632126150000|2021-09-20 08:22:30|9086.3|9076.3|9086|9076|9086.3|9076.3|9085.8|9075.8|3
1632126170000|2021-09-20 08:22:50|9085.8|9075.8|9086|9076|9086|9076|9085.8|9075.8|2
1632126180000|2021-09-20 08:23:00|9085.8|9075.8|9084.3|9074.3|9085.8|9075.8|9084.3|9074.3|5
1632126190000|2021-09-20 08:23:10|9084|9074|9082.3|9072.3|9084|9074|9082|9072|3
1632126210000|2021-09-20 08:23:30|9082|9072|9082|9072|9082|9072|9082|9072|1
1632126220000|2021-09-20 08:23:40|9081.8|9071.8|9081.8|9071.8|9082.8|9072.8|9081.8|9071.8|3
1632126230000|2021-09-20 08:23:50|9082.3|9072.3|9082.5|9072.5|9082.5|9072.5|9082.3|9072.3|2
1632126240000|2021-09-20 08:24:00|9083|9073|9086.5|9076.5|9086.5|9076.5|9083|9073|4
1632126260000|2021-09-20 08:24:20|9086|9076|9086|9076|9086|9076|9086|9076|1
1632126270000|2021-09-20 08:24:30|9085.5|9075.5|9084.5|9074.5|9085.5|9075.5|9084.5|9074.5|4
1632126290000|2021-09-20 08:24:50|9084.3|9074.3|9083.5|9073.5|9084.3|9074.3|9083.5|9073.5|4
1632126300000|2021-09-20 08:25:00|9083.3|9073.3|9082|9072|9083.3|9073.3|9081.8|9071.8|5
1632126310000|2021-09-20 08:25:10|9081.8|9071.8|9081.8|9071.8|9082|9072|9081.8|9071.8|5
1632126320000|2021-09-20 08:25:20|9082|9072|9081.8|9071.8|9082|9072|9081.8|9071.8|2
1632126330000|2021-09-20 08:25:30|9082|9072|9081.8|9071.8|9082|9072|9081.8|9071.8|2
1632126340000|2021-09-20 08:25:40|9081.5|9071.5|9081|9071|9081.5|9071.5|9080.8|9070.8|5
1632126360000|2021-09-20 08:26:00|9081.3|9071.3|9082.3|9072.3|9082.5|9072.5|9081.3|9071.3|9
1632126370000|2021-09-20 08:26:10|9082.5|9072.5|9082.5|9072.5|9082.5|9072.5|9082.5|9072.5|1
1632126390000|2021-09-20 08:26:30|9081.6|9071.6|9081.3|9071.3|9081.6|9071.6|9081.3|9071.3|2
1632126410000|2021-09-20 08:26:50|9081|9071|9081.3|9071.3|9081.5|9071.5|9080.8|9070.8|4
1632126420000|2021-09-20 08:27:00|9081.8|9071.8|9083.5|9073.5|9083.5|9073.5|9081.8|9071.8|3
1632126430000|2021-09-20 08:27:10|9083.8|9073.8|9084|9074|9084.3|9074.3|9083.8|9073.8|5
1632126440000|2021-09-20 08:27:20|9084.3|9074.3|9084.8|9074.8|9084.8|9074.8|9084.3|9074.3|2
1632126460000|2021-09-20 08:27:40|9084.5|9074.5|9084.8|9074.8|9085|9075|9084.5|9074.5|4
1632126490000|2021-09-20 08:28:10|9085|9075|9089|9079|9089|9079|9085|9075|2
1632126500000|2021-09-20 08:28:20|9089.3|9079.3|9090.8|9080.8|9090.8|9080.8|9089.3|9079.3|3
1632126510000|2021-09-20 08:28:30|9090.5|9080.5|9090.5|9080.5|9090.5|9080.5|9090.5|9080.5|1
1632126530000|2021-09-20 08:28:50|9090.3|9080.3|9090.3|9080.3|9090.3|9080.3|9090.3|9080.3|1
1632126550000|2021-09-20 08:29:10|9090.8|9080.8|9091.3|9081.3|9091.5|9081.5|9090.8|9080.8|3
1632126560000|2021-09-20 08:29:20|9091.5|9081.5|9093.5|9083.5|9093.5|9083.5|9091.5|9081.5|3
1632126580000|2021-09-20 08:29:40|9093.6|9083.6|9093.8|9083.8|9093.8|9083.8|9093|9083|5
1632126590000|2021-09-20 08:29:50|9094.9|9084.9|9097.3|9087.3|9097.3|9087.3|9094.9|9084.9|6
1632126600000|2021-09-20 08:30:00|9097.9|9087.9|9096.8|9086.8|9098|9088|9096.8|9086.8|6
1632126610000|2021-09-20 08:30:10|9094.3|9084.3|9091.3|9081.3|9094.3|9084.3|9091.3|9081.3|4
1632126620000|2021-09-20 08:30:20|9091.5|9081.5|9090.8|9080.8|9091.5|9081.5|9089.3|9079.3|10
1632126630000|2021-09-20 08:30:30|9090.3|9080.3|9091|9081|9091|9081|9089.8|9079.8|4
1632126640000|2021-09-20 08:30:40|9091.3|9081.3|9090.5|9080.5|9091.3|9081.3|9090.3|9080.3|3
1632126650000|2021-09-20 08:30:50|9092.5|9082.5|9090.3|9080.3|9092.5|9082.5|9090.3|9080.3|5
1632126660000|2021-09-20 08:31:00|9090|9080|9089.8|9079.8|9090|9080|9089.8|9079.8|2
1632126670000|2021-09-20 08:31:10|9090|9080|9092.8|9082.8|9092.8|9082.8|9090|9080|3
1632126680000|2021-09-20 08:31:20|9092.3|9082.3|9092.8|9082.8|9092.8|9082.8|9091.5|9081.5|5
1632126690000|2021-09-20 08:31:30|9093|9083|9093.8|9083.8|9094.3|9084.3|9092.8|9082.8|9
1632126700000|2021-09-20 08:31:40|9094.3|9084.3|9095.5|9085.5|9095.5|9085.5|9093.8|9083.8|8
1632126710000|2021-09-20 08:31:50|9095.3|9085.3|9094.3|9084.3|9095.3|9085.3|9094.3|9084.3|5
1632126720000|2021-09-20 08:32:00|9094.5|9084.5|9094.5|9084.5|9095|9085|9094.5|9084.5|7
1632126730000|2021-09-20 08:32:10|9094.8|9084.8|9095|9085|9095|9085|9094.8|9084.8|4
1632126740000|2021-09-20 08:32:20|9095.5|9085.5|9097.5|9087.5|9097.5|9087.5|9095.5|9085.5|4
1632126750000|2021-09-20 08:32:30|9097.3|9087.3|9097.5|9087.5|9098.3|9088.3|9097.3|9087.3|5
1632126760000|2021-09-20 08:32:40|9097.3|9087.3|9097.3|9087.3|9097.3|9087.3|9097.3|9087.3|1
1632126770000|2021-09-20 08:32:50|9097|9087|9097.5|9087.5|9097.5|9087.5|9097|9087|2
1632126780000|2021-09-20 08:33:00|9097.8|9087.8|9097|9087|9097.8|9087.8|9097|9087|3
1632126790000|2021-09-20 08:33:10|9097.8|9087.8|9098|9088|9098|9088|9097.8|9087.8|2
1632126800000|2021-09-20 08:33:20|9098.8|9088.8|9098.5|9088.5|9098.8|9088.8|9098.3|9088.3|3
1632126810000|2021-09-20 08:33:30|9098.8|9088.8|9101.5|9091.5|9101.5|9091.5|9098|9088|13
1632126820000|2021-09-20 08:33:40|9100.8|9090.8|9100|9090|9101|9091|9098.5|9088.5|10
1632126830000|2021-09-20 08:33:50|9099.8|9089.8|9103.5|9093.5|9103.5|9093.5|9099.8|9089.8|5
1632126840000|2021-09-20 08:34:00|9102.3|9092.3|9098.1|9088.1|9102.3|9092.3|9098.1|9088.1|7
1632126850000|2021-09-20 08:34:10|9099.5|9089.5|9100|9090|9100.3|9090.3|9099.3|9089.3|5
1632126860000|2021-09-20 08:34:20|9100.3|9090.3|9101.5|9091.5|9101.5|9091.5|9100.3|9090.3|4
1632126870000|2021-09-20 08:34:30|9101.3|9091.3|9101.8|9091.8|9101.8|9091.8|9101.3|9091.3|3
1632126880000|2021-09-20 08:34:40|9102|9092|9102.5|9092.5|9102.5|9092.5|9102|9092|2
1632126890000|2021-09-20 08:34:50|9102.3|9092.3|9102.8|9092.8|9102.8|9092.8|9101.8|9091.8|8
1632126900000|2021-09-20 08:35:00|9102.5|9092.5|9101.5|9091.5|9102.5|9092.5|9101.5|9091.5|2
1632126910000|2021-09-20 08:35:10|9101.3|9091.3|9100.3|9090.3|9101.3|9091.3|9100.3|9090.3|6
1632126920000|2021-09-20 08:35:20|9100|9090|9098.3|9088.3|9100|9090|9098.3|9088.3|5
1632126930000|2021-09-20 08:35:30|9098.5|9088.5|9100.5|9090.5|9100.8|9090.8|9098.5|9088.5|6
1632126940000|2021-09-20 08:35:40|9100.8|9090.8|9101.5|9091.5|9102.3|9092.3|9100.8|9090.8|4
1632126950000|2021-09-20 08:35:50|9102|9092|9103.3|9093.3|9103.3|9093.3|9102|9092|4
1632126960000|2021-09-20 08:36:00|9104|9094|9104.4|9094.4|9104.4|9094.4|9103.3|9093.3|4
1632126970000|2021-09-20 08:36:10|9104.3|9094.3|9101.8|9091.8|9104.3|9094.3|9101.8|9091.8|4
1632126980000|2021-09-20 08:36:20|9102|9092|9107.4|9097.4|9107.4|9097.4|9102|9092|2
1632126990000|2021-09-20 08:36:30|9107.6|9097.6|9110.8|9100.8|9111.9|9101.9|9107.6|9097.6|6
1632127000000|2021-09-20 08:36:40|9112.9|9102.9|9111.5|9101.5|9112.9|9102.9|9111.5|9101.5|2
1632127010000|2021-09-20 08:36:50|9111.3|9101.3|9104|9094|9111.3|9101.3|9104|9094|9
1632127020000|2021-09-20 08:37:00|9103.5|9093.5|9104.8|9094.8|9105|9095|9101.8|9091.8|6
1632127030000|2021-09-20 08:37:10|9105|9095|9105|9095|9105|9095|9105|9095|1
1632127040000|2021-09-20 08:37:20|9105.3|9095.3|9105|9095|9105.8|9095.8|9104.5|9094.5|6
1632127050000|2021-09-20 08:37:30|9104.8|9094.8|9104|9094|9104.8|9094.8|9104|9094|3
1632127060000|2021-09-20 08:37:40|9103.5|9093.5|9103.5|9093.5|9103.5|9093.5|9102.8|9092.8|4
1632127070000|2021-09-20 08:37:50|9103|9093|9102.5|9092.5|9103.3|9093.3|9102|9092|7
1632127080000|2021-09-20 08:38:00|9102.8|9092.8|9105|9095|9105|9095|9102.8|9092.8|6
1632127090000|2021-09-20 08:38:10|9104.5|9094.5|9104.3|9094.3|9104.5|9094.5|9102.5|9092.5|8
1632127100000|2021-09-20 08:38:20|9104.5|9094.5|9107.5|9097.5|9107.5|9097.5|9104.5|9094.5|4
1632127110000|2021-09-20 08:38:30|9108.5|9098.5|9111.5|9101.5|9111.5|9101.5|9108.5|9098.5|2
1632127130000|2021-09-20 08:38:50|9112.8|9102.8|9112.8|9102.8|9112.8|9102.8|9112.8|9102.8|1
1632127140000|2021-09-20 08:39:00|9112.5|9102.5|9109.5|9099.5|9112.5|9102.5|9109.5|9099.5|7
1632127150000|2021-09-20 08:39:10|9109.3|9099.3|9107.8|9097.8|9109.3|9099.3|9107.3|9097.3|8
1632127160000|2021-09-20 08:39:20|9108|9098|9109.8|9099.8|9110|9100|9108|9098|5
1632127170000|2021-09-20 08:39:30|9110|9100|9111.5|9101.5|9112|9102|9110|9100|4
1632127180000|2021-09-20 08:39:40|9111.3|9101.3|9111.5|9101.5|9111.5|9101.5|9111.3|9101.3|2
1632127190000|2021-09-20 08:39:50|9111.3|9101.3|9109.9|9099.9|9111.5|9101.5|9109.8|9099.8|9
1632127200000|2021-09-20 08:40:00|9109.8|9099.8|9107.5|9097.5|9109.8|9099.8|9106.5|9096.5|14
1632127210000|2021-09-20 08:40:10|9107.3|9097.3|9107|9097|9107.3|9097.3|9106.3|9096.3|6
1632127220000|2021-09-20 08:40:20|9106.5|9096.5|9106.5|9096.5|9106.5|9096.5|9106.5|9096.5|1
1632127230000|2021-09-20 08:40:30|9106.8|9096.8|9111.3|9101.3|9111.3|9101.3|9106.8|9096.8|4
1632127240000|2021-09-20 08:40:40|9111|9101|9109|9099|9111|9101|9108|9098|3
1632127250000|2021-09-20 08:40:50|9108.5|9098.5|9107.8|9097.8|9108.5|9098.5|9107.8|9097.8|4
1632127260000|2021-09-20 08:41:00|9107|9097|9106.5|9096.5|9107|9097|9106.5|9096.5|2
1632127270000|2021-09-20 08:41:10|9107.5|9097.5|9108.5|9098.5|9109|9099|9107.5|9097.5|7
1632127290000|2021-09-20 08:41:30|9108.8|9098.8|9109.5|9099.5|9109.8|9099.8|9108|9098|8
1632127300000|2021-09-20 08:41:40|9108.8|9098.8|9109|9099|9110.8|9100.8|9108.5|9098.5|10
1632127310000|2021-09-20 08:41:50|9108.8|9098.8|9108.5|9098.5|9108.8|9098.8|9108.5|9098.5|2
1632127320000|2021-09-20 08:42:00|9108.3|9098.3|9107.8|9097.8|9108.3|9098.3|9107.8|9097.8|3
1632127330000|2021-09-20 08:42:10|9107.5|9097.5|9108|9098|9108|9098|9107.5|9097.5|3
1632127340000|2021-09-20 08:42:20|9107.8|9097.8|9107.3|9097.3|9107.8|9097.8|9106.5|9096.5|11
1632127350000|2021-09-20 08:42:30|9107.5|9097.5|9106|9096|9107.8|9097.8|9106|9096|8
1632127360000|2021-09-20 08:42:40|9105.8|9095.8|9105|9095|9105.8|9095.8|9104.3|9094.3|5
1632127370000|2021-09-20 08:42:50|9104.8|9094.8|9102.5|9092.5|9104.8|9094.8|9102.5|9092.5|2
1632127380000|2021-09-20 08:43:00|9102.3|9092.3|9104.3|9094.3|9104.5|9094.5|9101|9091|8
1632127390000|2021-09-20 08:43:10|9104.5|9094.5|9105|9095|9105|9095|9104.3|9094.3|5
1632127400000|2021-09-20 08:43:20|9104.5|9094.5|9104.8|9094.8|9105|9095|9103.5|9093.5|6
1632127410000|2021-09-20 08:43:30|9105.3|9095.3|9107|9097|9107.8|9097.8|9105.3|9095.3|8
1632127420000|2021-09-20 08:43:40|9106.8|9096.8|9106.8|9096.8|9106.8|9096.8|9105.8|9095.8|7
1632127430000|2021-09-20 08:43:50|9106.3|9096.3|9106.5|9096.5|9106.5|9096.5|9106.3|9096.3|4
1632127440000|2021-09-20 08:44:00|9106.8|9096.8|9106.8|9096.8|9106.8|9096.8|9106.8|9096.8|1
1632127450000|2021-09-20 08:44:10|9107|9097|9106.5|9096.5|9107|9097|9106|9096|7
1632127460000|2021-09-20 08:44:20|9106|9096|9104.8|9094.8|9106|9096|9104|9094|6
1632127470000|2021-09-20 08:44:30|9105|9095|9106.5|9096.5|9106.5|9096.5|9105|9095|3
1632127480000|2021-09-20 08:44:40|9106.8|9096.8|9106.8|9096.8|9106.8|9096.8|9106.8|9096.8|1
1632127490000|2021-09-20 08:44:50|9106.5|9096.5|9106.5|9096.5|9106.5|9096.5|9106.5|9096.5|1
1632127500000|2021-09-20 08:45:00|9106.8|9096.8|9104.5|9094.5|9106.8|9096.8|9104.5|9094.5|4
1632127510000|2021-09-20 08:45:10|9104.8|9094.8|9105.5|9095.5|9105.5|9095.5|9104.8|9094.8|3
1632127520000|2021-09-20 08:45:20|9105.3|9095.3|9106|9096|9106|9096|9104|9094|8
1632127530000|2021-09-20 08:45:30|9105.8|9095.8|9105.8|9095.8|9105.8|9095.8|9103.8|9093.8|9
1632127540000|2021-09-20 08:45:40|9105.5|9095.5|9106.8|9096.8|9106.8|9096.8|9105.5|9095.5|6
1632127550000|2021-09-20 08:45:50|9106.3|9096.3|9106.8|9096.8|9106.8|9096.8|9106.3|9096.3|2
1632127560000|2021-09-20 08:46:00|9106.5|9096.5|9105.8|9095.8|9106.8|9096.8|9105|9095|10
1632127570000|2021-09-20 08:46:10|9106|9096|9105.8|9095.8|9106|9096|9105.8|9095.8|2
1632127580000|2021-09-20 08:46:20|9105.5|9095.5|9105.8|9095.8|9106|9096|9105.5|9095.5|4
1632127590000|2021-09-20 08:46:30|9106|9096|9107.5|9097.5|9108|9098|9106|9096|5
1632127600000|2021-09-20 08:46:40|9107.8|9097.8|9109.5|9099.5|9109.5|9099.5|9107.8|9097.8|2
1632127610000|2021-09-20 08:46:50|9109.3|9099.3|9109|9099|9109.3|9099.3|9109|9099|2
1632127620000|2021-09-20 08:47:00|9108|9098|9107.8|9097.8|9109|9099|9106.8|9096.8|14
1632127630000|2021-09-20 08:47:10|9108|9098|9110.3|9100.3|9110.3|9100.3|9108|9098|5
1632127640000|2021-09-20 08:47:20|9110.5|9100.5|9110|9100|9111.8|9101.8|9110|9100|5
1632127650000|2021-09-20 08:47:30|9110.3|9100.3|9110.8|9100.8|9111|9101|9110.3|9100.3|7
1632127660000|2021-09-20 08:47:40|9111.5|9101.5|9111.5|9101.5|9111.5|9101.5|9111.5|9101.5|1
1632127670000|2021-09-20 08:47:50|9111.3|9101.3|9113.8|9103.8|9113.8|9103.8|9111.3|9101.3|6
1632127680000|2021-09-20 08:48:00|9113.5|9103.5|9110.8|9100.8|9113.8|9103.8|9110.8|9100.8|7
1632127690000|2021-09-20 08:48:10|9111|9101|9112.3|9102.3|9112.3|9102.3|9111|9101|5
1632127700000|2021-09-20 08:48:20|9112.5|9102.5|9112.8|9102.8|9114|9104|9112.5|9102.5|9
1632127710000|2021-09-20 08:48:30|9113.3|9103.3|9114.3|9104.3|9114.3|9104.3|9113.3|9103.3|3
1632127720000|2021-09-20 08:48:40|9114.5|9104.5|9114.3|9104.3|9114.5|9104.5|9114.3|9104.3|2
1632127730000|2021-09-20 08:48:50|9114|9104|9113|9103|9114|9104|9112|9102|4
1632127740000|2021-09-20 08:49:00|9112.8|9102.8|9109.8|9099.8|9112.8|9102.8|9109|9099|8
1632127750000|2021-09-20 08:49:10|9109.5|9099.5|9106.8|9096.8|9109.5|9099.5|9106.8|9096.8|6
1632127760000|2021-09-20 08:49:20|9106.5|9096.5|9106.5|9096.5|9106.5|9096.5|9106.3|9096.3|3
1632127770000|2021-09-20 08:49:30|9106.8|9096.8|9107|9097|9107|9097|9106.8|9096.8|2
1632127780000|2021-09-20 08:49:40|9107.5|9097.5|9112.5|9102.5|9112.5|9102.5|9107.5|9097.5|11
1632127790000|2021-09-20 08:49:50|9112.3|9102.3|9111.8|9101.8|9112.3|9102.3|9111.8|9101.8|2
1632127800000|2021-09-20 08:50:00|9112.3|9102.3|9113|9103|9113|9103|9112.3|9102.3|4
1632127810000|2021-09-20 08:50:10|9112.8|9102.8|9113|9103|9113|9103|9112.8|9102.8|2
1632127830000|2021-09-20 08:50:30|9113.3|9103.3|9112.3|9102.3|9113.3|9103.3|9112.3|9102.3|3
1632127840000|2021-09-20 08:50:40|9112|9102|9110|9100|9112|9102|9110|9100|4
1632127860000|2021-09-20 08:51:00|9110.5|9100.5|9108.8|9098.8|9110.5|9100.5|9108.8|9098.8|3
1632127870000|2021-09-20 08:51:10|9108.5|9098.5|9108.8|9098.8|9108.8|9098.8|9108.5|9098.5|2
1632127890000|2021-09-20 08:51:30|9109|9099|9108.5|9098.5|9109.5|9099.5|9108.5|9098.5|4
1632127900000|2021-09-20 08:51:40|9108.8|9098.8|9108.3|9098.3|9108.8|9098.8|9108.3|9098.3|3
1632127910000|2021-09-20 08:51:50|9108|9098|9108|9098|9108|9098|9107.8|9097.8|3
1632127920000|2021-09-20 08:52:00|9108.3|9098.3|9108.3|9098.3|9108.3|9098.3|9108|9098|3
1632127930000|2021-09-20 08:52:10|9108.5|9098.5|9107.3|9097.3|9109.5|9099.5|9107.3|9097.3|8
1632127940000|2021-09-20 08:52:20|9107|9097|9106.8|9096.8|9107|9097|9106.3|9096.3|4
1632127950000|2021-09-20 08:52:30|9109.3|9099.3|9108.3|9098.3|9109.3|9099.3|9108.3|9098.3|8
1632127960000|2021-09-20 08:52:40|9108|9098|9107.5|9097.5|9108|9098|9107.5|9097.5|3
1632127970000|2021-09-20 08:52:50|9107|9097|9106.3|9096.3|9107|9097|9106.3|9096.3|3
1632127980000|2021-09-20 08:53:00|9104.8|9094.8|9104.5|9094.5|9105|9095|9104.5|9094.5|3
1632127990000|2021-09-20 08:53:10|9104|9094|9104.3|9094.3|9104.3|9094.3|9103.5|9093.5|3
1632128000000|2021-09-20 08:53:20|9104|9094|9104|9094|9104|9094|9103.5|9093.5|4
1632128010000|2021-09-20 08:53:30|9103.8|9093.8|9103.8|9093.8|9104|9094|9103.8|9093.8|5
1632128020000|2021-09-20 08:53:40|9104|9094|9103|9093|9104|9094|9103|9093|3
1632128030000|2021-09-20 08:53:50|9102.8|9092.8|9102.5|9092.5|9102.8|9092.8|9102.5|9092.5|2
1632128040000|2021-09-20 08:54:00|9102.3|9092.3|9103.8|9093.8|9103.8|9093.8|9099|9089|9
1632128050000|2021-09-20 08:54:10|9104|9094|9105.5|9095.5|9105.5|9095.5|9104|9094|11
1632128060000|2021-09-20 08:54:20|9105.8|9095.8|9106|9096|9106|9096|9105.8|9095.8|2
1632128070000|2021-09-20 08:54:30|9106.3|9096.3|9105.5|9095.5|9106.3|9096.3|9104.8|9094.8|7
1632128080000|2021-09-20 08:54:40|9105.3|9095.3|9105.5|9095.5|9105.5|9095.5|9104.5|9094.5|11
1632128090000|2021-09-20 08:54:50|9105|9095|9105.3|9095.3|9105.3|9095.3|9104.8|9094.8|3
1632128100000|2021-09-20 08:55:00|9105.5|9095.5|9105.8|9095.8|9106.8|9096.8|9105|9095|7
1632128110000|2021-09-20 08:55:10|9105.5|9095.5|9106.3|9096.3|9107.8|9097.8|9105.5|9095.5|10
1632128120000|2021-09-20 08:55:20|9106|9096|9106.3|9096.3|9106.3|9096.3|9106|9096|2
1632128130000|2021-09-20 08:55:30|9105.8|9095.8|9104|9094|9105.8|9095.8|9104|9094|6
1632128140000|2021-09-20 08:55:40|9104.3|9094.3|9106.5|9096.5|9107.3|9097.3|9104.3|9094.3|6
1632128150000|2021-09-20 08:55:50|9106.3|9096.3|9105.3|9095.3|9106.3|9096.3|9104.5|9094.5|8
1632128160000|2021-09-20 08:56:00|9105|9095|9104.5|9094.5|9105|9095|9103.5|9093.5|6
1632128170000|2021-09-20 08:56:10|9104|9094|9102|9092|9104|9094|9101.8|9091.8|6
1632128180000|2021-09-20 08:56:20|9101.8|9091.8|9102|9092|9102|9092|9101.5|9091.5|6
1632128190000|2021-09-20 08:56:30|9102.3|9092.3|9098.8|9088.8|9102.3|9092.3|9098.8|9088.8|19
1632128200000|2021-09-20 08:56:40|9099|9089|9101.5|9091.5|9101.8|9091.8|9099|9089|4
1632128210000|2021-09-20 08:56:50|9101.3|9091.3|9093.3|9083.3|9101.3|9091.3|9093.3|9083.3|7
1632128220000|2021-09-20 08:57:00|9092.5|9082.5|9094.8|9084.8|9095.3|9085.3|9091.8|9081.8|14
1632128230000|2021-09-20 08:57:10|9094.5|9084.5|9096.8|9086.8|9096.8|9086.8|9094.3|9084.3|6
1632128240000|2021-09-20 08:57:20|9096.5|9086.5|9096|9086|9096.5|9086.5|9096|9086|3
1632128250000|2021-09-20 08:57:30|9095.8|9085.8|9096.8|9086.8|9096.8|9086.8|9095.8|9085.8|4
1632128260000|2021-09-20 08:57:40|9096.5|9086.5|9092.3|9082.3|9096.5|9086.5|9092.3|9082.3|8
1632128270000|2021-09-20 08:57:50|9092.5|9082.5|9092.5|9082.5|9092.5|9082.5|9092.5|9082.5|1
1632128280000|2021-09-20 08:58:00|9093.3|9083.3|9093.8|9083.8|9093.8|9083.8|9092.3|9082.3|6
1632128310000|2021-09-20 08:58:30|9093.3|9083.3|9093.3|9083.3|9093.3|9083.3|9092.5|9082.5|6
1632128320000|2021-09-20 08:58:40|9093|9083|9091.8|9081.8|9093|9083|9091.8|9081.8|5
1632128330000|2021-09-20 08:58:50|9091.5|9081.5|9093|9083|9093.8|9083.8|9091.3|9081.3|6
1632128340000|2021-09-20 08:59:00|9092.3|9082.3|9088.8|9078.8|9092.3|9082.3|9088.5|9078.5|8
1632128350000|2021-09-20 08:59:10|9089.8|9079.8|9089.3|9079.3|9090.8|9080.8|9088.8|9078.8|6
1632128360000|2021-09-20 08:59:20|9089.5|9079.5|9090|9080|9090|9080|9089.3|9079.3|5
1632128380000|2021-09-20 08:59:40|9090.8|9080.8|9092.3|9082.3|9092.5|9082.5|9090.8|9080.8|4
1632128390000|2021-09-20 08:59:50|9091|9081|9091.8|9081.8|9091.8|9081.8|9091|9081|4
1632128400000|2021-09-20 09:00:00|9091.5|9081.5|9088.5|9078.5|9091.5|9081.5|9088.5|9078.5|9
1632128420000|2021-09-20 09:00:20|9088.8|9078.8|9088.5|9078.5|9088.8|9078.8|9088.3|9078.3|6
1632128430000|2021-09-20 09:00:30|9088.3|9078.3|9088.3|9078.3|9088.3|9078.3|9088|9078|3
1632128440000|2021-09-20 09:00:40|9087.5|9077.5|9086.3|9076.3|9087.5|9077.5|9086.3|9076.3|4
1632128450000|2021-09-20 09:00:50|9085.8|9075.8|9087.8|9077.8|9087.8|9077.8|9085.8|9075.8|7
1632128460000|2021-09-20 09:01:00|9088.3|9078.3|9089|9079|9090|9080|9088.3|9078.3|4
1632128470000|2021-09-20 09:01:10|9089.3|9079.3|9090.3|9080.3|9090.5|9080.5|9089.3|9079.3|6
1632128480000|2021-09-20 09:01:20|9090|9080|9093.8|9083.8|9093.8|9083.8|9090|9080|12
1632128490000|2021-09-20 09:01:30|9093.5|9083.5|9097.4|9087.4|9097.4|9087.4|9093.5|9083.5|6
1632128500000|2021-09-20 09:01:40|9097.8|9087.8|9100.5|9090.5|9100.5|9090.5|9097.5|9087.5|13
1632128510000|2021-09-20 09:01:50|9100.3|9090.3|9099.3|9089.3|9101|9091|9099.3|9089.3|8
1632128520000|2021-09-20 09:02:00|9100.8|9090.8|9101.8|9091.8|9102|9092|9100.8|9090.8|6
1632128530000|2021-09-20 09:02:10|9101.5|9091.5|9102.3|9092.3|9102.3|9092.3|9101.5|9091.5|4
1632128540000|2021-09-20 09:02:20|9103.5|9093.5|9103.3|9093.3|9103.8|9093.8|9103|9093|6
1632128550000|2021-09-20 09:02:30|9103|9093|9103|9093|9103|9093|9102.5|9092.5|6
1632128560000|2021-09-20 09:02:40|9102.5|9092.5|9102.5|9092.5|9102.5|9092.5|9102.5|9092.5|1
1632128570000|2021-09-20 09:02:50|9102.3|9092.3|9102|9092|9102.3|9092.3|9099.8|9089.8|7
1632128580000|2021-09-20 09:03:00|9101.8|9091.8|9100.5|9090.5|9101.8|9091.8|9100.5|9090.5|4
1632128590000|2021-09-20 09:03:10|9100.3|9090.3|9098.8|9088.8|9100.3|9090.3|9098.8|9088.8|4
1632128600000|2021-09-20 09:03:20|9098.5|9088.5|9097.3|9087.3|9098.5|9088.5|9097|9087|4
1632128610000|2021-09-20 09:03:30|9097.5|9087.5|9101.5|9091.5|9102|9092|9097.5|9087.5|5
1632128620000|2021-09-20 09:03:40|9101.3|9091.3|9100.3|9090.3|9101.3|9091.3|9100.3|9090.3|7
1632128630000|2021-09-20 09:03:50|9100|9090|9101|9091|9101|9091|9100|9090|5
1632128640000|2021-09-20 09:04:00|9101.5|9091.5|9100.8|9090.8|9101.5|9091.5|9100|9090|12
1632128650000|2021-09-20 09:04:10|9101.3|9091.3|9100|9090|9101.3|9091.3|9100|9090|5
1632128660000|2021-09-20 09:04:20|9099.8|9089.8|9097.8|9087.8|9099.8|9089.8|9097.8|9087.8|6
1632128670000|2021-09-20 09:04:30|9097.5|9087.5|9096|9086|9097.5|9087.5|9095.8|9085.8|3
1632128680000|2021-09-20 09:04:40|9095.8|9085.8|9094.5|9084.5|9095.8|9085.8|9094.5|9084.5|3
1632128690000|2021-09-20 09:04:50|9095.5|9085.5|9095.3|9085.3|9096|9086|9095.3|9085.3|7
1632128700000|2021-09-20 09:05:00|9095.5|9085.5|9095.8|9085.8|9095.8|9085.8|9095.5|9085.5|6
1632128710000|2021-09-20 09:05:10|9095.5|9085.5|9094.8|9084.8|9095.5|9085.5|9094.5|9084.5|5
1632128720000|2021-09-20 09:05:20|9095|9085|9095|9085|9095|9085|9094.8|9084.8|5
1632128730000|2021-09-20 09:05:30|9094.8|9084.8|9092.8|9082.8|9094.8|9084.8|9092.3|9082.3|11
1632128740000|2021-09-20 09:05:40|9092.5|9082.5|9091.8|9081.8|9092.8|9082.8|9091.8|9081.8|8
1632128750000|2021-09-20 09:05:50|9092|9082|9092|9082|9092|9082|9092|9082|1
1632128770000|2021-09-20 09:06:10|9094|9084|9095.5|9085.5|9096.8|9086.8|9094|9084|6
1632128780000|2021-09-20 09:06:20|9095.3|9085.3|9093.8|9083.8|9095.5|9085.5|9093.5|9083.5|8
1632128790000|2021-09-20 09:06:30|9094|9084|9093.8|9083.8|9094.3|9084.3|9093.8|9083.8|9
1632128800000|2021-09-20 09:06:40|9093.5|9083.5|9092.8|9082.8|9093.5|9083.5|9092.5|9082.5|7
1632128820000|2021-09-20 09:07:00|9092.5|9082.5|9091.5|9081.5|9093.3|9083.3|9091.5|9081.5|5
1632128830000|2021-09-20 09:07:10|9091.3|9081.3|9091.5|9081.5|9091.5|9081.5|9091.3|9081.3|2
1632128840000|2021-09-20 09:07:20|9091.8|9081.8|9091|9081|9092.3|9082.3|9091|9081|5
1632128850000|2021-09-20 09:07:30|9090.8|9080.8|9090.5|9080.5|9091|9081|9090.5|9080.5|4
1632128860000|2021-09-20 09:07:40|9090.8|9080.8|9088.8|9078.8|9091|9081|9088|9078|9
1632128870000|2021-09-20 09:07:50|9088.5|9078.5|9086.8|9076.8|9088.5|9078.5|9086.8|9076.8|6
1632128880000|2021-09-20 09:08:00|9086.5|9076.5|9086.5|9076.5|9086.5|9076.5|9086.5|9076.5|1
1632128890000|2021-09-20 09:08:10|9086.8|9076.8|9087|9077|9087|9077|9086.8|9076.8|2
1632128900000|2021-09-20 09:08:20|9086.8|9076.8|9086.3|9076.3|9087|9077|9086.3|9076.3|10
1632128910000|2021-09-20 09:08:30|9086.8|9076.8|9089.8|9079.8|9089.8|9079.8|9086.3|9076.3|5
1632128920000|2021-09-20 09:08:40|9090|9080|9088.3|9078.3|9090.5|9080.5|9088|9078|11
1632128930000|2021-09-20 09:08:50|9088.5|9078.5|9088|9078|9088.5|9078.5|9088|9078|3
1632128950000|2021-09-20 09:09:10|9087.8|9077.8|9090.3|9080.3|9090.3|9080.3|9087.3|9077.3|5
1632128960000|2021-09-20 09:09:20|9090|9080|9089.5|9079.5|9090|9080|9089.3|9079.3|4
1632128970000|2021-09-20 09:09:30|9089.3|9079.3|9089|9079|9089.3|9079.3|9088.8|9078.8|3
1632128980000|2021-09-20 09:09:40|9088.8|9078.8|9086|9076|9088.8|9078.8|9086|9076|4
1632128990000|2021-09-20 09:09:50|9085.8|9075.8|9090.5|9080.5|9090.8|9080.8|9085.8|9075.8|8
1632129000000|2021-09-20 09:10:00|9091|9081|9090.8|9080.8|9091|9081|9090.8|9080.8|2
1632129010000|2021-09-20 09:10:10|9090.5|9080.5|9091.8|9081.8|9091.8|9081.8|9090.5|9080.5|5
1632129020000|2021-09-20 09:10:20|9091|9081|9089.5|9079.5|9091|9081|9089.3|9079.3|7
1632129030000|2021-09-20 09:10:30|9089.8|9079.8|9089.8|9079.8|9090.3|9080.3|9089.8|9079.8|3
1632129040000|2021-09-20 09:10:40|9090|9080|9089.5|9079.5|9090|9080|9089.5|9079.5|2
1632129050000|2021-09-20 09:10:50|9089.8|9079.8|9090.8|9080.8|9091|9081|9089.8|9079.8|5
1632129060000|2021-09-20 09:11:00|9091.3|9081.3|9092|9082|9092.3|9082.3|9091.3|9081.3|5
1632129070000|2021-09-20 09:11:10|9092.3|9082.3|9092|9082|9092.3|9082.3|9092|9082|2
1632129080000|2021-09-20 09:11:20|9091.5|9081.5|9089.3|9079.3|9091.5|9081.5|9089.3|9079.3|4
1632129090000|2021-09-20 09:11:30|9089.5|9079.5|9089.5|9079.5|9089.5|9079.5|9089|9079|7
1632129100000|2021-09-20 09:11:40|9089|9079|9088.8|9078.8|9089.3|9079.3|9088.8|9078.8|3
1632129110000|2021-09-20 09:11:50|9089|9079|9089.5|9079.5|9090|9080|9089|9079|3
1632129120000|2021-09-20 09:12:00|9089.3|9079.3|9090.3|9080.3|9090.5|9080.5|9088.3|9078.3|7
1632129130000|2021-09-20 09:12:10|9089.8|9079.8|9089.3|9079.3|9089.8|9079.8|9088.8|9078.8|4
1632129140000|2021-09-20 09:12:20|9089.8|9079.8|9088.8|9078.8|9089.8|9079.8|9088.8|9078.8|3
1632129150000|2021-09-20 09:12:30|9088.5|9078.5|9086.3|9076.3|9088.5|9078.5|9086.3|9076.3|5
1632129160000|2021-09-20 09:12:40|9086|9076|9085.8|9075.8|9086|9076|9085.8|9075.8|2
1632129170000|2021-09-20 09:12:50|9085.5|9075.5|9086|9076|9086|9076|9085.5|9075.5|2
1632129180000|2021-09-20 09:13:00|9085.8|9075.8|9082.3|9072.3|9085.8|9075.8|9082.3|9072.3|5
1632129190000|2021-09-20 09:13:10|9082.8|9072.8|9086.5|9076.5|9086.8|9076.8|9082.8|9072.8|6
1632129200000|2021-09-20 09:13:20|9086.3|9076.3|9086.5|9076.5|9086.5|9076.5|9086|9076|4
1632129210000|2021-09-20 09:13:30|9086.3|9076.3|9086.5|9076.5|9086.5|9076.5|9086.3|9076.3|2
1632129220000|2021-09-20 09:13:40|9086.3|9076.3|9086.8|9076.8|9088.5|9078.5|9086.3|9076.3|5
1632129230000|2021-09-20 09:13:50|9087|9077|9088.8|9078.8|9089|9079|9087|9077|4
1632129240000|2021-09-20 09:14:00|9088.5|9078.5|9086|9076|9088.5|9078.5|9086|9076|5
1632129250000|2021-09-20 09:14:10|9086.3|9076.3|9087|9077|9087|9077|9086.3|9076.3|4
1632129260000|2021-09-20 09:14:20|9086.8|9076.8|9086.3|9076.3|9086.8|9076.8|9086.3|9076.3|4
1632129270000|2021-09-20 09:14:30|9086.5|9076.5|9086.5|9076.5|9086.5|9076.5|9086.5|9076.5|1
1632129280000|2021-09-20 09:14:40|9085.8|9075.8|9085.5|9075.5|9085.8|9075.8|9085.5|9075.5|2
1632129290000|2021-09-20 09:14:50|9085|9075|9085.3|9075.3|9085.3|9075.3|9085|9075|2
1632129300000|2021-09-20 09:15:00|9085|9075|9082.5|9072.5|9085|9075|9082|9072|10
1632129310000|2021-09-20 09:15:10|9082|9072|9082.3|9072.3|9082.5|9072.5|9081.5|9071.5|12
1632129320000|2021-09-20 09:15:20|9082|9072|9082|9072|9082.3|9072.3|9082|9072|5
1632129330000|2021-09-20 09:15:30|9081.8|9071.8|9080.8|9070.8|9081.8|9071.8|9080.8|9070.8|5
1632129340000|2021-09-20 09:15:40|9080.5|9070.5|9080.5|9070.5|9080.5|9070.5|9080.5|9070.5|1
1632129350000|2021-09-20 09:15:50|9080.3|9070.3|9080.5|9070.5|9080.5|9070.5|9080.3|9070.3|2
1632129360000|2021-09-20 09:16:00|9080.8|9070.8|9083|9073|9083.3|9073.3|9080.8|9070.8|12
1632129370000|2021-09-20 09:16:10|9082.8|9072.8|9081.8|9071.8|9082.8|9072.8|9081.8|9071.8|6
1632129380000|2021-09-20 09:16:20|9081.3|9071.3|9080.8|9070.8|9081.3|9071.3|9080.8|9070.8|3
1632129390000|2021-09-20 09:16:30|9080.5|9070.5|9082|9072|9082.3|9072.3|9080.5|9070.5|3
1632129400000|2021-09-20 09:16:40|9081.5|9071.5|9081.3|9071.3|9081.5|9071.5|9081.3|9071.3|4
1632129410000|2021-09-20 09:16:50|9081.5|9071.5|9077.8|9067.8|9082|9072|9076.5|9066.5|13
1632129420000|2021-09-20 09:17:00|9078|9068|9082.3|9072.3|9083|9073|9077.8|9067.8|11
1632129430000|2021-09-20 09:17:10|9082|9072|9078|9068|9082|9072|9078|9068|3
1632129450000|2021-09-20 09:17:30|9078.3|9068.3|9078.5|9068.5|9078.8|9068.8|9078.3|9068.3|3
1632129460000|2021-09-20 09:17:40|9078.3|9068.3|9076.8|9066.8|9078.3|9068.3|9075.8|9065.8|4
1632129480000|2021-09-20 09:18:00|9076.3|9066.3|9076.3|9066.3|9076.3|9066.3|9076.3|9066.3|1
1632129500000|2021-09-20 09:18:20|9076|9066|9075.8|9065.8|9076|9066|9075.8|9065.8|2
1632129510000|2021-09-20 09:18:30|9075.5|9065.5|9075.8|9065.8|9076.3|9066.3|9075.3|9065.3|6
1632129520000|2021-09-20 09:18:40|9076|9066|9076|9066|9076|9066|9076|9066|1
1632129530000|2021-09-20 09:18:50|9075.8|9065.8|9076|9066|9076|9066|9075.8|9065.8|4
1632129540000|2021-09-20 09:19:00|9076.3|9066.3|9076.5|9066.5|9076.8|9066.8|9076.3|9066.3|4
1632129550000|2021-09-20 09:19:10|9076.3|9066.3|9075.5|9065.5|9076.3|9066.3|9075.5|9065.5|3
1632129560000|2021-09-20 09:19:20|9075.3|9065.3|9075.8|9065.8|9075.8|9065.8|9075.3|9065.3|3
1632129570000|2021-09-20 09:19:30|9076|9066|9075.8|9065.8|9076.5|9066.5|9075.8|9065.8|5
1632129580000|2021-09-20 09:19:40|9076|9066|9076.3|9066.3|9076.3|9066.3|9076|9066|2
1632129590000|2021-09-20 09:19:50|9076|9066|9076|9066|9076.3|9066.3|9075.8|9065.8|4
1632129600000|2021-09-20 09:20:00|9076.3|9066.3|9076.3|9066.3|9076.3|9066.3|9076.3|9066.3|1
1632129610000|2021-09-20 09:20:10|9075.8|9065.8|9075.8|9065.8|9075.8|9065.8|9075.8|9065.8|1
1632129620000|2021-09-20 09:20:20|9075.5|9065.5|9075.5|9065.5|9076.3|9066.3|9075.5|9065.5|5
1632129630000|2021-09-20 09:20:30|9075.3|9065.3|9075.3|9065.3|9075.3|9065.3|9075.3|9065.3|1
1632129640000|2021-09-20 09:20:40|9075.5|9065.5|9076|9066|9076|9066|9075.5|9065.5|2
1632129650000|2021-09-20 09:20:50|9075.8|9065.8|9076|9066|9076|9066|9075.8|9065.8|2
1632129660000|2021-09-20 09:21:00|9076.3|9066.3|9075.8|9065.8|9076.3|9066.3|9075.8|9065.8|4
1632129670000|2021-09-20 09:21:10|9076|9066|9076|9066|9076.5|9066.5|9076|9066|7
1632129680000|2021-09-20 09:21:20|9075.8|9065.8|9075.3|9065.3|9075.8|9065.8|9075.3|9065.3|3
1632129690000|2021-09-20 09:21:30|9075|9065|9068.5|9058.5|9075|9065|9068.3|9058.3|9
1632129700000|2021-09-20 09:21:40|9068.8|9058.8|9062.8|9052.8|9068.8|9058.8|9062.6|9052.6|17
1632129710000|2021-09-20 09:21:50|9063|9053|9062.3|9052.3|9064.3|9054.3|9062.3|9052.3|9
1632129720000|2021-09-20 09:22:00|9062.5|9052.5|9062|9052|9062.5|9052.5|9062|9052|3
1632129730000|2021-09-20 09:22:10|9061.8|9051.8|9063.5|9053.5|9063.5|9053.5|9061.8|9051.8|6
1632129740000|2021-09-20 09:22:20|9063.3|9053.3|9063.5|9053.5|9064|9054|9063.3|9053.3|3
1632129750000|2021-09-20 09:22:30|9063.8|9053.8|9063.3|9053.3|9064.8|9054.8|9063.3|9053.3|4
1632129760000|2021-09-20 09:22:40|9063.9|9053.9|9069.8|9059.8|9069.8|9059.8|9063.9|9053.9|7
1632129770000|2021-09-20 09:22:50|9070.3|9060.3|9068.8|9058.8|9070.3|9060.3|9067|9057|10
1632129780000|2021-09-20 09:23:00|9068.5|9058.5|9070.9|9060.9|9070.9|9060.9|9067.8|9057.8|11
1632129790000|2021-09-20 09:23:10|9071.1|9061.1|9072|9062|9072.3|9062.3|9070.5|9060.5|8
1632129800000|2021-09-20 09:23:20|9071.8|9061.8|9077.5|9067.5|9077.5|9067.5|9071|9061|6
1632129810000|2021-09-20 09:23:30|9077.3|9067.3|9075.5|9065.5|9077.8|9067.8|9075.5|9065.5|9
1632129820000|2021-09-20 09:23:40|9075.3|9065.3|9077|9067|9077|9067|9075.3|9065.3|6
1632129830000|2021-09-20 09:23:50|9077.3|9067.3|9080|9070|9080|9070|9077.3|9067.3|3
1632129840000|2021-09-20 09:24:00|9079.8|9069.8|9080|9070|9080|9070|9079.8|9069.8|2
1632129850000|2021-09-20 09:24:10|9080.3|9070.3|9081.8|9071.8|9081.8|9071.8|9080.3|9070.3|5
1632129860000|2021-09-20 09:24:20|9081.3|9071.3|9081|9071|9081.3|9071.3|9081|9071|2
1632129870000|2021-09-20 09:24:30|9080.8|9070.8|9080.3|9070.3|9080.8|9070.8|9080.3|9070.3|5
1632129880000|2021-09-20 09:24:40|9080|9070|9079.5|9069.5|9080|9070|9079.5|9069.5|2
1632129890000|2021-09-20 09:24:50|9078.5|9068.5|9079.5|9069.5|9079.5|9069.5|9078.5|9068.5|7
1632129900000|2021-09-20 09:25:00|9079.8|9069.8|9078|9068|9079.8|9069.8|9077.3|9067.3|16
1632129910000|2021-09-20 09:25:10|9077.8|9067.8|9078|9068|9078.8|9068.8|9076.9|9066.9|13
1632129920000|2021-09-20 09:25:20|9077.8|9067.8|9076.8|9066.8|9077.8|9067.8|9076.8|9066.8|2
1632129930000|2021-09-20 09:25:30|9077|9067|9077|9067|9077|9067|9077|9067|1
1632129940000|2021-09-20 09:25:40|9076.8|9066.8|9076.5|9066.5|9076.8|9066.8|9076.5|9066.5|2
1632129950000|2021-09-20 09:25:50|9076.8|9066.8|9076.5|9066.5|9077.5|9067.5|9076.5|9066.5|10
1632129960000|2021-09-20 09:26:00|9077.8|9067.8|9077.8|9067.8|9077.8|9067.8|9077.8|9067.8|1
1632129970000|2021-09-20 09:26:10|9078|9068|9078.3|9068.3|9079.3|9069.3|9078|9068|17
1632129980000|2021-09-20 09:26:20|9078.5|9068.5|9079.3|9069.3|9080.3|9070.3|9078.3|9068.3|8
1632129990000|2021-09-20 09:26:30|9079.8|9069.8|9081.8|9071.8|9081.8|9071.8|9079.8|9069.8|5
1632130000000|2021-09-20 09:26:40|9082|9072|9082.5|9072.5|9082.5|9072.5|9082|9072|3
1632130010000|2021-09-20 09:26:50|9082.8|9072.8|9083.5|9073.5|9083.5|9073.5|9082.5|9072.5|5
1632130020000|2021-09-20 09:27:00|9084|9074|9085|9075|9085|9075|9083.8|9073.8|6
1632130030000|2021-09-20 09:27:10|9084.8|9074.8|9085|9075|9085|9075|9083.8|9073.8|5
1632130050000|2021-09-20 09:27:30|9084.8|9074.8|9084.8|9074.8|9084.8|9074.8|9084.8|9074.8|1
1632130060000|2021-09-20 09:27:40|9084.5|9074.5|9085.3|9075.3|9085.3|9075.3|9083.8|9073.8|7
1632130070000|2021-09-20 09:27:50|9085.8|9075.8|9086.3|9076.3|9086.3|9076.3|9085.8|9075.8|2
1632130080000|2021-09-20 09:28:00|9085.8|9075.8|9084.8|9074.8|9085.8|9075.8|9084.8|9074.8|5
1632130090000|2021-09-20 09:28:10|9084.3|9074.3|9085.3|9075.3|9086.3|9076.3|9084.3|9074.3|7
1632130100000|2021-09-20 09:28:20|9085.5|9075.5|9085.3|9075.3|9085.5|9075.5|9085|9075|4
1632130110000|2021-09-20 09:28:30|9085|9075|9084.8|9074.8|9085|9075|9084.5|9074.5|4
1632130120000|2021-09-20 09:28:40|9084.3|9074.3|9082.3|9072.3|9084.8|9074.8|9082.3|9072.3|8
1632130130000|2021-09-20 09:28:50|9082|9072|9081.5|9071.5|9082|9072|9081.5|9071.5|3
1632130140000|2021-09-20 09:29:00|9081.3|9071.3|9080.3|9070.3|9081.3|9071.3|9080.3|9070.3|4
1632130150000|2021-09-20 09:29:10|9080.8|9070.8|9080.3|9070.3|9080.8|9070.8|9080.3|9070.3|3
1632130160000|2021-09-20 09:29:20|9080|9070|9079.8|9069.8|9080|9070|9078.8|9068.8|4
1632130170000|2021-09-20 09:29:30|9078.8|9068.8|9079.8|9069.8|9079.8|9069.8|9078.8|9068.8|2
1632130180000|2021-09-20 09:29:40|9078.8|9068.8|9081.8|9071.8|9081.8|9071.8|9078.8|9068.8|4
1632130190000|2021-09-20 09:29:50|9081.3|9071.3|9081.5|9071.5|9081.5|9071.5|9081.3|9071.3|2
1632130200000|2021-09-20 09:30:00|9081|9071|9080.3|9070.3|9081.8|9071.8|9080|9070|10
1632130210000|2021-09-20 09:30:10|9080.5|9070.5|9081|9071|9084.8|9074.8|9080.5|9070.5|9
1632130220000|2021-09-20 09:30:20|9080.8|9070.8|9080.8|9070.8|9080.8|9070.8|9080.8|9070.8|1
1632130230000|2021-09-20 09:30:30|9080.5|9070.5|9079.5|9069.5|9080.8|9070.8|9079.5|9069.5|9
1632130240000|2021-09-20 09:30:40|9078.8|9068.8|9079|9069|9079.5|9069.5|9078.8|9068.8|4
1632130250000|2021-09-20 09:30:50|9078.3|9068.3|9079.8|9069.8|9079.8|9069.8|9078.3|9068.3|3
1632130260000|2021-09-20 09:31:00|9080|9070|9081.3|9071.3|9083.3|9073.3|9080|9070|6
1632130270000|2021-09-20 09:31:10|9082.5|9072.5|9082.3|9072.3|9083|9073|9082.3|9072.3|4
1632130280000|2021-09-20 09:31:20|9082|9072|9081.8|9071.8|9082|9072|9081.8|9071.8|2
1632130290000|2021-09-20 09:31:30|9081.5|9071.5|9082|9072|9082|9072|9081.5|9071.5|3
1632130300000|2021-09-20 09:31:40|9082.9|9072.9|9083.8|9073.8|9084|9074|9082.9|9072.9|7
1632130310000|2021-09-20 09:31:50|9084|9074|9084.5|9074.5|9084.5|9074.5|9084|9074|2
1632130320000|2021-09-20 09:32:00|9084.3|9074.3|9085.8|9075.8|9085.8|9075.8|9084.3|9074.3|3
1632130330000|2021-09-20 09:32:10|9086.8|9076.8|9085.8|9075.8|9086.8|9076.8|9084.5|9074.5|6
1632130340000|2021-09-20 09:32:20|9084.8|9074.8|9087.3|9077.3|9087.3|9077.3|9084.8|9074.8|9
1632130350000|2021-09-20 09:32:30|9087|9077|9086.3|9076.3|9087.3|9077.3|9085.8|9075.8|7
1632130360000|2021-09-20 09:32:40|9085.8|9075.8|9085.8|9075.8|9085.8|9075.8|9085.8|9075.8|1
1632130370000|2021-09-20 09:32:50|9086.3|9076.3|9086|9076|9086.3|9076.3|9086|9076|2
1632130380000|2021-09-20 09:33:00|9085.5|9075.5|9083.8|9073.8|9086|9076|9082.8|9072.8|7
1632130400000|2021-09-20 09:33:20|9083.5|9073.5|9083.8|9073.8|9083.8|9073.8|9083.5|9073.5|2
1632130410000|2021-09-20 09:33:30|9083.3|9073.3|9085|9075|9085|9075|9083.3|9073.3|3
1632130420000|2021-09-20 09:33:40|9084.8|9074.8|9084.8|9074.8|9084.8|9074.8|9084.8|9074.8|1
1632130430000|2021-09-20 09:33:50|9084.5|9074.5|9085|9075|9085|9075|9084.5|9074.5|3
1632130440000|2021-09-20 09:34:00|9084.8|9074.8|9086.3|9076.3|9087.5|9077.5|9084.8|9074.8|6
1632130450000|2021-09-20 09:34:10|9086|9076|9085|9075|9086|9076|9084.8|9074.8|5
1632130460000|2021-09-20 09:34:20|9084.8|9074.8|9084.5|9074.5|9084.8|9074.8|9083.8|9073.8|5
1632130470000|2021-09-20 09:34:30|9085|9075|9085.8|9075.8|9086.3|9076.3|9085|9075|3
1632130480000|2021-09-20 09:34:40|9085.5|9075.5|9086|9076|9086|9076|9085.3|9075.3|4
1632130490000|2021-09-20 09:34:50|9086.5|9076.5|9087.3|9077.3|9087.8|9077.8|9086.5|9076.5|5
1632130500000|2021-09-20 09:35:00|9087|9077|9085.8|9075.8|9087|9077|9085.8|9075.8|3
1632130510000|2021-09-20 09:35:10|9083.5|9073.5|9081.5|9071.5|9083.5|9073.5|9081.5|9071.5|5
1632130520000|2021-09-20 09:35:20|9081.3|9071.3|9082|9072|9082|9072|9081|9071|4
1632130530000|2021-09-20 09:35:30|9082.3|9072.3|9081.8|9071.8|9082.8|9072.8|9081.8|9071.8|6
1632130540000|2021-09-20 09:35:40|9081.3|9071.3|9082|9072|9082.3|9072.3|9080.8|9070.8|10
1632130550000|2021-09-20 09:35:50|9082.3|9072.3|9082.5|9072.5|9084.3|9074.3|9082|9072|8
1632130560000|2021-09-20 09:36:00|9082.8|9072.8|9083.3|9073.3|9083.8|9073.8|9082.8|9072.8|5
1632130570000|2021-09-20 09:36:10|9083|9073|9084.5|9074.5|9084.5|9074.5|9082.3|9072.3|7
1632130590000|2021-09-20 09:36:30|9084.8|9074.8|9085|9075|9085|9075|9084.8|9074.8|2
1632130600000|2021-09-20 09:36:40|9084.5|9074.5|9085.8|9075.8|9085.8|9075.8|9084.5|9074.5|7
1632130610000|2021-09-20 09:36:50|9086.3|9076.3|9088.5|9078.5|9088.5|9078.5|9086.3|9076.3|6
1632130620000|2021-09-20 09:37:00|9088.3|9078.3|9087.3|9077.3|9088.3|9078.3|9085.5|9075.5|13
1632130630000|2021-09-20 09:37:10|9087.8|9077.8|9087.8|9077.8|9088|9078|9087.5|9077.5|9
1632130640000|2021-09-20 09:37:20|9087.5|9077.5|9088.3|9078.3|9088.3|9078.3|9087.5|9077.5|4
1632130650000|2021-09-20 09:37:30|9088|9078|9087.8|9077.8|9088|9078|9087.3|9077.3|4
1632130660000|2021-09-20 09:37:40|9087.3|9077.3|9085.8|9075.8|9087.3|9077.3|9085.8|9075.8|4
1632130670000|2021-09-20 09:37:50|9085.5|9075.5|9085.8|9075.8|9085.8|9075.8|9083.8|9073.8|6
1632130680000|2021-09-20 09:38:00|9086|9076|9085.5|9075.5|9087.5|9077.5|9085.5|9075.5|6
1632130690000|2021-09-20 09:38:10|9085.8|9075.8|9085.5|9075.5|9085.8|9075.8|9085.5|9075.5|6
1632130710000|2021-09-20 09:38:30|9085.3|9075.3|9082|9072|9085.3|9075.3|9081.5|9071.5|6
1632130720000|2021-09-20 09:38:40|9082.3|9072.3|9082.3|9072.3|9083.3|9073.3|9082.3|9072.3|5
1632130730000|2021-09-20 09:38:50|9083.3|9073.3|9084.5|9074.5|9084.5|9074.5|9083.3|9073.3|3
1632130740000|2021-09-20 09:39:00|9085|9075|9084.3|9074.3|9085|9075|9084|9074|3
1632130750000|2021-09-20 09:39:10|9084|9074|9084.3|9074.3|9084.3|9074.3|9083.5|9073.5|5
1632130770000|2021-09-20 09:39:30|9084.5|9074.5|9084.8|9074.8|9085|9075|9084.5|9074.5|3
1632130780000|2021-09-20 09:39:40|9084.5|9074.5|9084|9074|9084.5|9074.5|9084|9074|2
1632130790000|2021-09-20 09:39:50|9084.3|9074.3|9083.3|9073.3|9085.5|9075.5|9083.3|9073.3|6
1632130800000|2021-09-20 09:40:00|9083.5|9073.5|9081.5|9071.5|9083.8|9073.8|9081.5|9071.5|5
1632130810000|2021-09-20 09:40:10|9081.3|9071.3|9081.3|9071.3|9081.3|9071.3|9081.3|9071.3|1
1632130820000|2021-09-20 09:40:20|9081|9071|9081|9071|9081|9071|9081|9071|1
1632130830000|2021-09-20 09:40:30|9080.8|9070.8|9079.5|9069.5|9081|9071|9079.5|9069.5|4
1632130840000|2021-09-20 09:40:40|9078.8|9068.8|9078.8|9068.8|9078.8|9068.8|9078.8|9068.8|1
1632130850000|2021-09-20 09:40:50|9077.8|9067.8|9077.9|9067.9|9078.3|9068.3|9077.5|9067.5|4
1632130860000|2021-09-20 09:41:00|9077.5|9067.5|9078|9068|9078|9068|9077.5|9067.5|3
1632130870000|2021-09-20 09:41:10|9077.8|9067.8|9077.8|9067.8|9077.8|9067.8|9077.8|9067.8|1
1632130880000|2021-09-20 09:41:20|9077.3|9067.3|9077.8|9067.8|9077.8|9067.8|9077.3|9067.3|2
1632130900000|2021-09-20 09:41:40|9078.3|9068.3|9079.5|9069.5|9079.5|9069.5|9078.3|9068.3|2
1632130920000|2021-09-20 09:42:00|9079.3|9069.3|9077.5|9067.5|9079.3|9069.3|9077.5|9067.5|10
1632130940000|2021-09-20 09:42:20|9077.8|9067.8|9081|9071|9081.3|9071.3|9077.8|9067.8|9
1632130950000|2021-09-20 09:42:30|9080.5|9070.5|9080.5|9070.5|9080.5|9070.5|9080.5|9070.5|1
1632130960000|2021-09-20 09:42:40|9080.8|9070.8|9077.8|9067.8|9080.8|9070.8|9077.8|9067.8|6
1632130970000|2021-09-20 09:42:50|9077.5|9067.5|9076.5|9066.5|9077.5|9067.5|9076.3|9066.3|5
1632130980000|2021-09-20 09:43:00|9076.3|9066.3|9076|9066|9076.3|9066.3|9076|9066|2
1632130990000|2021-09-20 09:43:10|9075.8|9065.8|9075.8|9065.8|9075.8|9065.8|9075.5|9065.5|3
1632131000000|2021-09-20 09:43:20|9075.5|9065.5|9076.3|9066.3|9076.8|9066.8|9075.3|9065.3|8
1632131010000|2021-09-20 09:43:30|9076|9066|9076|9066|9076|9066|9075.8|9065.8|3
1632131020000|2021-09-20 09:43:40|9075.8|9065.8|9075|9065|9075.8|9065.8|9075|9065|2
1632131030000|2021-09-20 09:43:50|9075.3|9065.3|9075.3|9065.3|9076|9066|9075|9065|9
1632131040000|2021-09-20 09:44:00|9075|9065|9071.8|9061.8|9075|9065|9071.8|9061.8|6
1632131050000|2021-09-20 09:44:10|9072|9062|9074.8|9064.8|9074.8|9064.8|9072|9062|7
1632131060000|2021-09-20 09:44:20|9075.5|9065.5|9075|9065|9075.5|9065.5|9075|9065|3
1632131070000|2021-09-20 09:44:30|9074.8|9064.8|9074.8|9064.8|9074.8|9064.8|9074.8|9064.8|1
1632131080000|2021-09-20 09:44:40|9075|9065|9073.5|9063.5|9075|9065|9073.3|9063.3|7
1632131090000|2021-09-20 09:44:50|9074|9064|9077.5|9067.5|9077.5|9067.5|9074|9064|5
1632131100000|2021-09-20 09:45:00|9077.8|9067.8|9076|9066|9077.8|9067.8|9076|9066|6
1632131110000|2021-09-20 09:45:10|9075.8|9065.8|9072.3|9062.3|9075.8|9065.8|9072.3|9062.3|6
1632131120000|2021-09-20 09:45:20|9072|9062|9070.3|9060.3|9072|9062|9070.3|9060.3|5
1632131130000|2021-09-20 09:45:30|9068.8|9058.8|9066|9056|9068.8|9058.8|9065.8|9055.8|7
1632131140000|2021-09-20 09:45:40|9065.8|9055.8|9066.5|9056.5|9066.5|9056.5|9064|9054|6
1632131150000|2021-09-20 09:45:50|9066|9056|9065.8|9055.8|9066.3|9056.3|9065|9055|9
1632131160000|2021-09-20 09:46:00|9066.3|9056.3|9065.3|9055.3|9066.8|9056.8|9065.3|9055.3|5
1632131170000|2021-09-20 09:46:10|9065.8|9055.8|9066.5|9056.5|9066.5|9056.5|9065.8|9055.8|2
1632131180000|2021-09-20 09:46:20|9066.8|9056.8|9066|9056|9066.8|9056.8|9066|9056|4
1632131190000|2021-09-20 09:46:30|9065.8|9055.8|9062|9052|9065.8|9055.8|9062|9052|7
1632131200000|2021-09-20 09:46:40|9062.3|9052.3|9061.8|9051.8|9064.3|9054.3|9061.8|9051.8|7
1632131210000|2021-09-20 09:46:50|9061.3|9051.3|9060.8|9050.8|9061.5|9051.5|9060|9050|11
1632131220000|2021-09-20 09:47:00|9062.5|9052.5|9063.3|9053.3|9063.8|9053.8|9062.3|9052.3|12
1632131230000|2021-09-20 09:47:10|9063.5|9053.5|9064|9054|9064.8|9054.8|9063.3|9053.3|8
1632131240000|2021-09-20 09:47:20|9064.3|9054.3|9063|9053|9064.8|9054.8|9062.3|9052.3|7
1632131250000|2021-09-20 09:47:30|9062.8|9052.8|9063.5|9053.5|9063.5|9053.5|9062.8|9052.8|4
1632131260000|2021-09-20 09:47:40|9063.3|9053.3|9067.8|9057.8|9067.8|9057.8|9061.3|9051.3|11
1632131270000|2021-09-20 09:47:50|9067.5|9057.5|9066.3|9056.3|9067.5|9057.5|9066.3|9056.3|8
1632131280000|2021-09-20 09:48:00|9066|9056|9068|9058|9068.5|9058.5|9066|9056|8
1632131290000|2021-09-20 09:48:10|9067.8|9057.8|9069.3|9059.3|9070.3|9060.3|9067.8|9057.8|12
1632131320000|2021-09-20 09:48:40|9069|9059|9068.3|9058.3|9069|9059|9068.3|9058.3|3
1632131330000|2021-09-20 09:48:50|9068.5|9058.5|9069.3|9059.3|9069.3|9059.3|9068.5|9058.5|2
1632131340000|2021-09-20 09:49:00|9069.5|9059.5|9068.8|9058.8|9069.5|9059.5|9068.3|9058.3|6
1632131350000|2021-09-20 09:49:10|9069|9059|9068|9058|9069|9059|9067.8|9057.8|8
1632131360000|2021-09-20 09:49:20|9066.8|9056.8|9066|9056|9068|9058|9066|9056|9
1632131370000|2021-09-20 09:49:30|9065.5|9055.5|9069.3|9059.3|9069.3|9059.3|9065.3|9055.3|7
1632131380000|2021-09-20 09:49:40|9069.8|9059.8|9071|9061|9071|9061|9069.8|9059.8|2
1632131390000|2021-09-20 09:49:50|9071.3|9061.3|9072.3|9062.3|9072.8|9062.8|9070.8|9060.8|10
1632131400000|2021-09-20 09:50:00|9072|9062|9080.1|9070.1|9080.1|9070.1|9068|9058|12
1632131410000|2021-09-20 09:50:10|9080|9070|9080.8|9070.8|9082.8|9072.8|9080|9070|7
1632131420000|2021-09-20 09:50:20|9081|9071|9079.5|9069.5|9081|9071|9079.5|9069.5|8
1632131430000|2021-09-20 09:50:30|9079.3|9069.3|9078.8|9068.8|9079.3|9069.3|9078.8|9068.8|3
1632131440000|2021-09-20 09:50:40|9078.3|9068.3|9076.5|9066.5|9078.3|9068.3|9076.3|9066.3|8
1632131450000|2021-09-20 09:50:50|9076.3|9066.3|9080|9070|9080.8|9070.8|9076|9066|9
1632131460000|2021-09-20 09:51:00|9079.5|9069.5|9078.3|9068.3|9079.5|9069.5|9077.5|9067.5|5
1632131470000|2021-09-20 09:51:10|9078|9068|9081.5|9071.5|9081.5|9071.5|9077.3|9067.3|4
1632131480000|2021-09-20 09:51:20|9082|9072|9082.5|9072.5|9082.5|9072.5|9082|9072|3
1632131490000|2021-09-20 09:51:30|9082.3|9072.3|9076.3|9066.3|9082.3|9072.3|9076|9066|3
1632131500000|2021-09-20 09:51:40|9076|9066|9079.3|9069.3|9079.8|9069.8|9075.3|9065.3|12
1632131510000|2021-09-20 09:51:50|9079|9069|9078.8|9068.8|9080.5|9070.5|9078.5|9068.5|10
1632131520000|2021-09-20 09:52:00|9078.5|9068.5|9080.5|9070.5|9080.5|9070.5|9078.5|9068.5|14
1632131530000|2021-09-20 09:52:10|9080.8|9070.8|9081.5|9071.5|9082|9072|9080.8|9070.8|5
1632131540000|2021-09-20 09:52:20|9081.3|9071.3|9084|9074|9084|9074|9081.3|9071.3|3
1632131550000|2021-09-20 09:52:30|9083.8|9073.8|9084.3|9074.3|9084.5|9074.5|9083.8|9073.8|4
1632131560000|2021-09-20 09:52:40|9084|9074|9084.3|9074.3|9084.3|9074.3|9083.5|9073.5|4
1632131570000|2021-09-20 09:52:50|9085.3|9075.3|9084.3|9074.3|9085.3|9075.3|9084.3|9074.3|3
1632131580000|2021-09-20 09:53:00|9084.5|9074.5|9083.3|9073.3|9084.5|9074.5|9083|9073|6
1632131590000|2021-09-20 09:53:10|9083|9073|9082|9072|9083|9073|9081.8|9071.8|3
1632131600000|2021-09-20 09:53:20|9082.3|9072.3|9082.8|9072.8|9082.8|9072.8|9082.3|9072.3|5
1632131610000|2021-09-20 09:53:30|9082.5|9072.5|9081.5|9071.5|9082.8|9072.8|9081.5|9071.5|7
1632131620000|2021-09-20 09:53:40|9081.8|9071.8|9080.8|9070.8|9081.8|9071.8|9080.5|9070.5|8
1632131630000|2021-09-20 09:53:50|9080.5|9070.5|9079.5|9069.5|9080.5|9070.5|9078.8|9068.8|9
1632131640000|2021-09-20 09:54:00|9079.3|9069.3|9076.3|9066.3|9079.3|9069.3|9076|9066|7
1632131650000|2021-09-20 09:54:10|9076|9066|9076.5|9066.5|9076.5|9066.5|9075.5|9065.5|7
1632131680000|2021-09-20 09:54:40|9076.3|9066.3|9076.3|9066.3|9076.3|9066.3|9076.3|9066.3|1
1632131690000|2021-09-20 09:54:50|9076|9066|9076|9066|9076|9066|9076|9066|1
1632131700000|2021-09-20 09:55:00|9076.3|9066.3|9076.5|9066.5|9076.8|9066.8|9076.3|9066.3|6
1632131710000|2021-09-20 09:55:10|9077|9067|9080.8|9070.8|9081.3|9071.3|9077|9067|6
1632131720000|2021-09-20 09:55:20|9081|9071|9080.3|9070.3|9081|9071|9080.3|9070.3|3
1632131730000|2021-09-20 09:55:30|9080.5|9070.5|9079.3|9069.3|9081|9071|9079.3|9069.3|6
1632131740000|2021-09-20 09:55:40|9079.5|9069.5|9078.5|9068.5|9079.5|9069.5|9078.5|9068.5|7
1632131750000|2021-09-20 09:55:50|9078.8|9068.8|9079.3|9069.3|9079.3|9069.3|9078.8|9068.8|2
1632131760000|2021-09-20 09:56:00|9079|9069|9078.3|9068.3|9079.3|9069.3|9078.3|9068.3|10
1632131770000|2021-09-20 09:56:10|9077.8|9067.8|9076|9066|9077.8|9067.8|9076|9066|4
1632131780000|2021-09-20 09:56:20|9075.8|9065.8|9076|9066|9076|9066|9075.3|9065.3|8
1632131790000|2021-09-20 09:56:30|9075.8|9065.8|9076|9066|9076|9066|9075.3|9065.3|10
1632131800000|2021-09-20 09:56:40|9076.3|9066.3|9076.3|9066.3|9076.3|9066.3|9075.5|9065.5|3
1632131810000|2021-09-20 09:56:50|9076.5|9066.5|9084|9074|9085.9|9075.9|9076.5|9066.5|7
1632131820000|2021-09-20 09:57:00|9084.3|9074.3|9083.8|9073.8|9084.5|9074.5|9083.8|9073.8|4
1632131830000|2021-09-20 09:57:10|9083.3|9073.3|9081.8|9071.8|9083.3|9073.3|9081.8|9071.8|5
1632131840000|2021-09-20 09:57:20|9081.5|9071.5|9082.3|9072.3|9082.3|9072.3|9081|9071|4
1632131860000|2021-09-20 09:57:40|9082|9072|9081.8|9071.8|9082|9072|9081.8|9071.8|2
1632131870000|2021-09-20 09:57:50|9081.5|9071.5|9081.5|9071.5|9081.8|9071.8|9081.3|9071.3|6
1632131880000|2021-09-20 09:58:00|9081.8|9071.8|9079.8|9069.8|9081.8|9071.8|9079.3|9069.3|6
1632131900000|2021-09-20 09:58:20|9079.5|9069.5|9077.5|9067.5|9079.5|9069.5|9077.5|9067.5|5
1632131910000|2021-09-20 09:58:30|9077.3|9067.3|9077.3|9067.3|9077.3|9067.3|9076.5|9066.5|5
1632131920000|2021-09-20 09:58:40|9077|9067|9074.5|9064.5|9077|9067|9074.5|9064.5|6
1632131930000|2021-09-20 09:58:50|9074.3|9064.3|9073.3|9063.3|9074.8|9064.8|9072.5|9062.5|7
1632131940000|2021-09-20 09:59:00|9073|9063|9070.3|9060.3|9073|9063|9070.3|9060.3|7
1632131950000|2021-09-20 09:59:10|9071.5|9061.5|9071.8|9061.8|9072.3|9062.3|9071.5|9061.5|4
1632131960000|2021-09-20 09:59:20|9071.5|9061.5|9074.3|9064.3|9074.3|9064.3|9071.5|9061.5|3
1632131980000|2021-09-20 09:59:40|9074|9064|9073|9063|9074|9064|9073|9063|3
1632131990000|2021-09-20 09:59:50|9073.3|9063.3|9074|9064|9075|9065|9073.3|9063.3|4
1632132000000|2021-09-20 10:00:00|9074.3|9064.3|9074|9064|9075|9065|9074|9064|5
1632132010000|2021-09-20 10:00:10|9074.3|9064.3|9074.3|9064.3|9074.8|9064.8|9074.3|9064.3|5
1632132030000|2021-09-20 10:00:30|9074.5|9064.5|9077.5|9067.5|9077.5|9067.5|9074.5|9064.5|3
1632132040000|2021-09-20 10:00:40|9077.8|9067.8|9074.3|9064.3|9077.8|9067.8|9074.3|9064.3|11
1632132050000|2021-09-20 10:00:50|9074.5|9064.5|9073.5|9063.5|9075|9065|9073.5|9063.5|8
1632132060000|2021-09-20 10:01:00|9073.8|9063.8|9074.5|9064.5|9074.5|9064.5|9073.8|9063.8|4
1632132070000|2021-09-20 10:01:10|9074.3|9064.3|9073.3|9063.3|9074.3|9064.3|9073.3|9063.3|4
1632132080000|2021-09-20 10:01:20|9073.5|9063.5|9073.5|9063.5|9073.5|9063.5|9073.5|9063.5|1
1632132090000|2021-09-20 10:01:30|9073.3|9063.3|9073.3|9063.3|9073.3|9063.3|9073.3|9063.3|1
1632132100000|2021-09-20 10:01:40|9073|9063|9071|9061|9073|9063|9069.3|9059.3|8
1632132110000|2021-09-20 10:01:50|9071.5|9061.5|9071.3|9061.3|9071.5|9061.5|9071.3|9061.3|2
1632132120000|2021-09-20 10:02:00|9070.8|9060.8|9069.3|9059.3|9070.8|9060.8|9069.3|9059.3|9
1632132130000|2021-09-20 10:02:10|9069.5|9059.5|9068.5|9058.5|9069.5|9059.5|9068|9058|5
1632132150000|2021-09-20 10:02:30|9068.8|9058.8|9069.3|9059.3|9069.3|9059.3|9068.8|9058.8|2
1632132160000|2021-09-20 10:02:40|9069|9059|9069|9059|9069|9059|9069|9059|1
1632132180000|2021-09-20 10:03:00|9068.8|9058.8|9069|9059|9069|9059|9068.8|9058.8|2
1632132190000|2021-09-20 10:03:10|9069.3|9059.3|9071.8|9061.8|9072.8|9062.8|9069.3|9059.3|6
1632132200000|2021-09-20 10:03:20|9072.8|9062.8|9072.8|9062.8|9072.8|9062.8|9072.8|9062.8|1
1632132220000|2021-09-20 10:03:40|9072.5|9062.5|9072.5|9062.5|9072.5|9062.5|9072.3|9062.3|5
1632132240000|2021-09-20 10:04:00|9072.8|9062.8|9074.5|9064.5|9074.5|9064.5|9072.8|9062.8|7
1632132250000|2021-09-20 10:04:10|9074|9064|9073.8|9063.8|9074|9064|9073.3|9063.3|3
1632132260000|2021-09-20 10:04:20|9073.5|9063.5|9073|9063|9073.5|9063.5|9073|9063|2
1632132270000|2021-09-20 10:04:30|9072.8|9062.8|9072.8|9062.8|9072.8|9062.8|9072.8|9062.8|1
1632132290000|2021-09-20 10:04:50|9073.5|9063.5|9073.5|9063.5|9074|9064|9073.5|9063.5|4
1632132300000|2021-09-20 10:05:00|9073.3|9063.3|9073.3|9063.3|9073.3|9063.3|9073|9063|3
1632132310000|2021-09-20 10:05:10|9073|9063|9073|9063|9073|9063|9072.8|9062.8|3
1632132330000|2021-09-20 10:05:30|9073.3|9063.3|9079.5|9069.5|9082|9072|9073.3|9063.3|8
1632132340000|2021-09-20 10:05:40|9080.5|9070.5|9076|9066|9080.5|9070.5|9076|9066|8
1632132350000|2021-09-20 10:05:50|9076.3|9066.3|9076.3|9066.3|9076.3|9066.3|9076.3|9066.3|1
1632132360000|2021-09-20 10:06:00|9076|9066|9073.8|9063.8|9076|9066|9073.8|9063.8|8
1632132370000|2021-09-20 10:06:10|9073.5|9063.5|9072.5|9062.5|9073.5|9063.5|9072.5|9062.5|2
1632132380000|2021-09-20 10:06:20|9072.3|9062.3|9072.3|9062.3|9072.3|9062.3|9071.8|9061.8|4
1632132390000|2021-09-20 10:06:30|9072|9062|9071.8|9061.8|9072|9062|9071.8|9061.8|2
1632132400000|2021-09-20 10:06:40|9072.3|9062.3|9071.8|9061.8|9072.5|9062.5|9071.8|9061.8|3
1632132410000|2021-09-20 10:06:50|9072|9062|9076|9066|9076.3|9066.3|9072|9062|4
1632132420000|2021-09-20 10:07:00|9076.3|9066.3|9076.5|9066.5|9076.8|9066.8|9076.3|9066.3|4
1632132430000|2021-09-20 10:07:10|9076.8|9066.8|9076.5|9066.5|9077.3|9067.3|9076.5|9066.5|4
1632132440000|2021-09-20 10:07:20|9076.3|9066.3|9076|9066|9076.3|9066.3|9075.5|9065.5|4
1632132450000|2021-09-20 10:07:30|9076.5|9066.5|9077.8|9067.8|9077.8|9067.8|9076.5|9066.5|5
1632132460000|2021-09-20 10:07:40|9077.5|9067.5|9079|9069|9079|9069|9077.5|9067.5|3
1632132480000|2021-09-20 10:08:00|9078.8|9068.8|9078.5|9068.5|9078.8|9068.8|9078.5|9068.5|2
1632132490000|2021-09-20 10:08:10|9078.3|9068.3|9078|9068|9078.3|9068.3|9077.5|9067.5|4
1632132510000|2021-09-20 10:08:30|9078.3|9068.3|9080.5|9070.5|9080.5|9070.5|9078.3|9068.3|3
1632132520000|2021-09-20 10:08:40|9080.3|9070.3|9078.3|9068.3|9080.3|9070.3|9078.3|9068.3|6
1632132540000|2021-09-20 10:09:00|9078|9068|9077.3|9067.3|9078|9068|9077.3|9067.3|6
1632132550000|2021-09-20 10:09:10|9077.5|9067.5|9079|9069|9079.8|9069.8|9077.3|9067.3|6
1632132560000|2021-09-20 10:09:20|9079.8|9069.8|9078.5|9068.5|9079.8|9069.8|9078.5|9068.5|5
1632132580000|2021-09-20 10:09:40|9078.8|9068.8|9078.8|9068.8|9078.8|9068.8|9078.8|9068.8|1
1632132590000|2021-09-20 10:09:50|9079|9069|9080.5|9070.5|9080.5|9070.5|9079|9069|3
1632132600000|2021-09-20 10:10:00|9080.3|9070.3|9078.5|9068.5|9080.3|9070.3|9078.5|9068.5|4
1632132610000|2021-09-20 10:10:10|9078|9068|9076.8|9066.8|9078|9068|9076.8|9066.8|5
1632132630000|2021-09-20 10:10:30|9076.5|9066.5|9081.3|9071.3|9081.3|9071.3|9076.5|9066.5|7
1632132640000|2021-09-20 10:10:40|9081.5|9071.5|9081.3|9071.3|9081.5|9071.5|9080.8|9070.8|5
1632132650000|2021-09-20 10:10:50|9081|9071|9080.5|9070.5|9081|9071|9080.5|9070.5|2
1632132660000|2021-09-20 10:11:00|9080.3|9070.3|9080|9070|9080.3|9070.3|9080|9070|4
1632132670000|2021-09-20 10:11:10|9080.3|9070.3|9081.5|9071.5|9081.5|9071.5|9080.3|9070.3|2
1632132680000|2021-09-20 10:11:20|9082|9072|9082|9072|9082|9072|9082|9072|1
1632132690000|2021-09-20 10:11:30|9082.3|9072.3|9082.3|9072.3|9083|9073|9082.3|9072.3|5
1632132700000|2021-09-20 10:11:40|9082.5|9072.5|9083|9073|9083|9073|9082.5|9072.5|2
1632132710000|2021-09-20 10:11:50|9083.5|9073.5|9084|9074|9084|9074|9083.5|9073.5|3
1632132740000|2021-09-20 10:12:20|9084.3|9074.3|9084.5|9074.5|9084.8|9074.8|9084.3|9074.3|4
1632132750000|2021-09-20 10:12:30|9084.3|9074.3|9082.8|9072.8|9084.3|9074.3|9082.8|9072.8|3
1632132780000|2021-09-20 10:13:00|9083|9073|9085.5|9075.5|9086|9076|9083|9073|7
1632132790000|2021-09-20 10:13:10|9085.3|9075.3|9084.8|9074.8|9085.3|9075.3|9084.8|9074.8|2
1632132800000|2021-09-20 10:13:20|9084.3|9074.3|9084.5|9074.5|9084.5|9074.5|9084.3|9074.3|2
1632132810000|2021-09-20 10:13:30|9085|9075|9086.8|9076.8|9086.8|9076.8|9085|9075|3
1632132820000|2021-09-20 10:13:40|9086.5|9076.5|9085.5|9075.5|9086.5|9076.5|9085.5|9075.5|2
1632132830000|2021-09-20 10:13:50|9085.8|9075.8|9084.3|9074.3|9085.8|9075.8|9084.3|9074.3|4
1632132840000|2021-09-20 10:14:00|9084|9074|9083.8|9073.8|9084|9074|9083.8|9073.8|4
1632132850000|2021-09-20 10:14:10|9083.3|9073.3|9083.3|9073.3|9083.3|9073.3|9082.3|9072.3|3
1632132860000|2021-09-20 10:14:20|9083.5|9073.5|9087|9077|9087|9077|9083.3|9073.3|6
1632132870000|2021-09-20 10:14:30|9087.3|9077.3|9087.3|9077.3|9087.5|9077.5|9087.3|9077.3|3
1632132890000|2021-09-20 10:14:50|9087|9077|9085.3|9075.3|9087|9077|9085|9075|6
1632132900000|2021-09-20 10:15:00|9085|9075|9086|9076|9086|9076|9084.8|9074.8|6
1632132910000|2021-09-20 10:15:10|9086.3|9076.3|9087.8|9077.8|9088|9078|9086.3|9076.3|5
1632132920000|2021-09-20 10:15:20|9088|9078|9089|9079|9089|9079|9088|9078|3
1632132930000|2021-09-20 10:15:30|9089.3|9079.3|9092|9082|9092.3|9082.3|9089.3|9079.3|8
1632132940000|2021-09-20 10:15:40|9092.3|9082.3|9087.5|9077.5|9092.3|9082.3|9086.8|9076.8|11
1632132950000|2021-09-20 10:15:50|9087.3|9077.3|9087|9077|9087.3|9077.3|9086.5|9076.5|4
1632132960000|2021-09-20 10:16:00|9086.8|9076.8|9090.3|9080.3|9091|9081|9086.5|9076.5|15
1632132970000|2021-09-20 10:16:10|9090.5|9080.5|9094|9084|9094.3|9084.3|9090.5|9080.5|6
1632132980000|2021-09-20 10:16:20|9093.8|9083.8|9093.3|9083.3|9093.8|9083.8|9092.5|9082.5|9
1632132990000|2021-09-20 10:16:30|9094|9084|9091.3|9081.3|9094.8|9084.8|9091.3|9081.3|8
1632133000000|2021-09-20 10:16:40|9090.5|9080.5|9092.8|9082.8|9092.8|9082.8|9090.5|9080.5|5
1632133010000|2021-09-20 10:16:50|9093|9083|9094.3|9084.3|9095.3|9085.3|9093|9083|7
1632133020000|2021-09-20 10:17:00|9094.8|9084.8|9093.8|9083.8|9097|9087|9093.5|9083.5|9
1632133030000|2021-09-20 10:17:10|9094|9084|9093.8|9083.8|9094|9084|9093.8|9083.8|4
1632133050000|2021-09-20 10:17:30|9094|9084|9097.3|9087.3|9099.5|9089.5|9094|9084|15
1632133060000|2021-09-20 10:17:40|9097|9087|9101.3|9091.3|9101.3|9091.3|9096.5|9086.5|7
1632133070000|2021-09-20 10:17:50|9101|9091|9104.5|9094.5|9104.5|9094.5|9100.5|9090.5|6
1632133080000|2021-09-20 10:18:00|9104.8|9094.8|9104.5|9094.5|9106|9096|9104|9094|9
1632133090000|2021-09-20 10:18:10|9104.8|9094.8|9104.8|9094.8|9105|9095|9104|9094|7
1632133100000|2021-09-20 10:18:20|9105.1|9095.1|9107.3|9097.3|9107.3|9097.3|9105.1|9095.1|4
1632133110000|2021-09-20 10:18:30|9107.5|9097.5|9109|9099|9109|9099|9107.5|9097.5|5
1632133120000|2021-09-20 10:18:40|9111.3|9101.3|9111.8|9101.8|9113.8|9103.8|9111.3|9101.3|9
1632133130000|2021-09-20 10:18:50|9111.5|9101.5|9107.5|9097.5|9111.5|9101.5|9107.5|9097.5|5
1632133140000|2021-09-20 10:19:00|9107.3|9097.3|9109|9099|9109|9099|9107.3|9097.3|2
1632133150000|2021-09-20 10:19:10|9108.8|9098.8|9109.8|9099.8|9110.3|9100.3|9108.8|9098.8|5
1632133160000|2021-09-20 10:19:20|9109.5|9099.5|9108.5|9098.5|9109.5|9099.5|9107.5|9097.5|3
1632133170000|2021-09-20 10:19:30|9108.8|9098.8|9108.8|9098.8|9108.8|9098.8|9108.8|9098.8|1
1632133180000|2021-09-20 10:19:40|9108|9098|9108.8|9098.8|9108.8|9098.8|9108|9098|4
1632133200000|2021-09-20 10:20:00|9108.5|9098.5|9108.3|9098.3|9108.5|9098.5|9107.8|9097.8|4
1632133210000|2021-09-20 10:20:10|9107.5|9097.5|9106.5|9096.5|9107.5|9097.5|9106.5|9096.5|2
1632133220000|2021-09-20 10:20:20|9107.5|9097.5|9109.3|9099.3|9109.3|9099.3|9107.5|9097.5|6
1632133230000|2021-09-20 10:20:30|9109|9099|9111.8|9101.8|9111.8|9101.8|9109|9099|8
1632133240000|2021-09-20 10:20:40|9112.3|9102.3|9112.3|9102.3|9112.5|9102.5|9112.3|9102.3|3
1632133250000|2021-09-20 10:20:50|9112.5|9102.5|9113.8|9103.8|9113.8|9103.8|9112.5|9102.5|7
1632133260000|2021-09-20 10:21:00|9114.3|9104.3|9114|9104|9114.3|9104.3|9114|9104|2
1632133270000|2021-09-20 10:21:10|9114.5|9104.5|9117.5|9107.5|9117.8|9107.8|9114.5|9104.5|3
1632133280000|2021-09-20 10:21:20|9117.8|9107.8|9118|9108|9118|9108|9117.8|9107.8|2
1632133290000|2021-09-20 10:21:30|9118.3|9108.3|9124.9|9114.9|9124.9|9114.9|9115.8|9105.8|8
1632133300000|2021-09-20 10:21:40|9124|9114|9124.5|9114.5|9124.5|9114.5|9123.3|9113.3|7
1632133310000|2021-09-20 10:21:50|9124.8|9114.8|9130.4|9120.4|9130.4|9120.4|9124.8|9114.8|4
1632133320000|2021-09-20 10:22:00|9130.3|9120.3|9131|9121|9131|9121|9130.3|9120.3|2
1632133330000|2021-09-20 10:22:10|9131.4|9121.4|9135|9125|9135|9125|9131.4|9121.4|8
1632133340000|2021-09-20 10:22:20|9134.8|9124.8|9128.3|9118.3|9134.8|9124.8|9128.3|9118.3|7
1632133350000|2021-09-20 10:22:30|9128|9118|9126|9116|9128|9118|9126|9116|6
1632133360000|2021-09-20 10:22:40|9125.3|9115.3|9125.3|9115.3|9125.3|9115.3|9125.3|9115.3|1
1632133370000|2021-09-20 10:22:50|9124.8|9114.8|9126.8|9116.8|9126.8|9116.8|9124.3|9114.3|6
1632133380000|2021-09-20 10:23:00|9128|9118|9128.3|9118.3|9128.8|9118.8|9128|9118|6
1632133390000|2021-09-20 10:23:10|9128.5|9118.5|9129.3|9119.3|9129.3|9119.3|9128.3|9118.3|5
1632133400000|2021-09-20 10:23:20|9129|9119|9128.5|9118.5|9129|9119|9127.8|9117.8|4
1632133410000|2021-09-20 10:23:30|9128.3|9118.3|9128.3|9118.3|9128.3|9118.3|9128|9118|3
1632133420000|2021-09-20 10:23:40|9129.4|9119.4|9133.3|9123.3|9133.4|9123.4|9129.4|9119.4|5
1632133430000|2021-09-20 10:23:50|9133|9123|9131.5|9121.5|9133|9123|9131.5|9121.5|4
1632133440000|2021-09-20 10:24:00|9131.8|9121.8|9129.8|9119.8|9131.8|9121.8|9129.8|9119.8|5
1632133450000|2021-09-20 10:24:10|9130|9120|9128.3|9118.3|9130|9120|9128|9118|12
1632133460000|2021-09-20 10:24:20|9128|9118|9116.5|9106.5|9128|9118|9116.4|9106.4|7
1632133470000|2021-09-20 10:24:30|9116.6|9106.6|9118.1|9108.1|9118.1|9108.1|9116.4|9106.4|5
1632133480000|2021-09-20 10:24:40|9118|9108|9117.3|9107.3|9118|9108|9117|9107|3
1632133490000|2021-09-20 10:24:50|9117.4|9107.4|9120.8|9110.8|9121.4|9111.4|9117.4|9107.4|6
1632133500000|2021-09-20 10:25:00|9121.3|9111.3|9118.3|9108.3|9121.3|9111.3|9118.3|9108.3|3
1632133510000|2021-09-20 10:25:10|9118.5|9108.5|9118.5|9108.5|9118.5|9108.5|9118.5|9108.5|1
1632133520000|2021-09-20 10:25:20|9118.3|9108.3|9122.3|9112.3|9122.3|9112.3|9118.3|9108.3|4
1632133530000|2021-09-20 10:25:30|9120.5|9110.5|9124|9114|9124|9114|9120.5|9110.5|7
1632133540000|2021-09-20 10:25:40|9124.5|9114.5|9125.3|9115.3|9127.8|9117.8|9124.5|9114.5|5
1632133550000|2021-09-20 10:25:50|9125.5|9115.5|9125.8|9115.8|9125.8|9115.8|9125.3|9115.3|3
1632133560000|2021-09-20 10:26:00|9126.5|9116.5|9125.8|9115.8|9126.5|9116.5|9125.5|9115.5|3
1632133570000|2021-09-20 10:26:10|9126.5|9116.5|9126|9116|9126.5|9116.5|9126|9116|3
1632133580000|2021-09-20 10:26:20|9125.5|9115.5|9120.8|9110.8|9125.5|9115.5|9120.8|9110.8|4
1632133590000|2021-09-20 10:26:30|9120.5|9110.5|9120|9110|9120.5|9110.5|9119.8|9109.8|4
1632133600000|2021-09-20 10:26:40|9120.5|9110.5|9122.8|9112.8|9123.3|9113.3|9120.5|9110.5|4
1632133610000|2021-09-20 10:26:50|9123|9113|9124|9114|9124.3|9114.3|9123|9113|4
1632133620000|2021-09-20 10:27:00|9124.5|9114.5|9124.5|9114.5|9124.5|9114.5|9124.5|9114.5|1
1632133630000|2021-09-20 10:27:10|9124.3|9114.3|9123.8|9113.8|9124.3|9114.3|9123.5|9113.5|4
1632133650000|2021-09-20 10:27:30|9124|9114|9126|9116|9126|9116|9124|9114|2
1632133660000|2021-09-20 10:27:40|9127.5|9117.5|9128.9|9118.9|9128.9|9118.9|9125.8|9115.8|5
1632133670000|2021-09-20 10:27:50|9128.8|9118.8|9128.8|9118.8|9129|9119|9128|9118|6
1632133680000|2021-09-20 10:28:00|9128.3|9118.3|9124.5|9114.5|9128.3|9118.3|9124.5|9114.5|13
1632133690000|2021-09-20 10:28:10|9124|9114|9124|9114|9124.5|9114.5|9123.8|9113.8|5
1632133700000|2021-09-20 10:28:20|9124.3|9114.3|9127.3|9117.3|9127.5|9117.5|9124.3|9114.3|3
1632133710000|2021-09-20 10:28:30|9127.8|9117.8|9128|9118|9129.5|9119.5|9127.8|9117.8|6
1632133720000|2021-09-20 10:28:40|9128.3|9118.3|9129.5|9119.5|9129.8|9119.8|9128.3|9118.3|4
1632133730000|2021-09-20 10:28:50|9129.8|9119.8|9130.8|9120.8|9130.8|9120.8|9129.8|9119.8|2
1632133740000|2021-09-20 10:29:00|9131|9121|9130|9120|9131.3|9121.3|9130|9120|6
1632133750000|2021-09-20 10:29:10|9130.3|9120.3|9130.5|9120.5|9130.8|9120.8|9130.3|9120.3|3
1632133760000|2021-09-20 10:29:20|9130.8|9120.8|9130.5|9120.5|9130.8|9120.8|9130.5|9120.5|2
1632133770000|2021-09-20 10:29:30|9130.8|9120.8|9133.5|9123.5|9133.5|9123.5|9130.8|9120.8|3
1632133780000|2021-09-20 10:29:40|9133.3|9123.3|9134.4|9124.4|9134.4|9124.4|9132.3|9122.3|4
1632133790000|2021-09-20 10:29:50|9134.3|9124.3|9135.6|9125.6|9135.6|9125.6|9134.3|9124.3|5
1632133800000|2021-09-20 10:30:00|9136|9126|9138|9128|9139.3|9129.3|9136|9126|6
1632133810000|2021-09-20 10:30:10|9138.5|9128.5|9139.5|9129.5|9139.5|9129.5|9138.3|9128.3|5
1632133820000|2021-09-20 10:30:20|9139.4|9129.4|9139.8|9129.8|9139.8|9129.8|9139.4|9129.4|2
1632133830000|2021-09-20 10:30:30|9140.3|9130.3|9140.5|9130.5|9140.5|9130.5|9140.3|9130.3|2
1632133840000|2021-09-20 10:30:40|9140.3|9130.3|9141.4|9131.4|9141.4|9131.4|9140.3|9130.3|2
1632133850000|2021-09-20 10:30:50|9141|9131|9141.4|9131.4|9141.8|9131.8|9141|9131|6
1632133860000|2021-09-20 10:31:00|9141.8|9131.8|9141.3|9131.3|9142.5|9132.5|9141.3|9131.3|5
1632133870000|2021-09-20 10:31:10|9141.5|9131.5|9141.5|9131.5|9141.5|9131.5|9141.5|9131.5|1
1632133880000|2021-09-20 10:31:20|9142|9132|9141|9131|9142|9132|9141|9131|3
1632133890000|2021-09-20 10:31:30|9140.8|9130.8|9140.5|9130.5|9140.8|9130.8|9140.5|9130.5|2
1632133900000|2021-09-20 10:31:40|9139.8|9129.8|9139.5|9129.5|9139.8|9129.8|9139.5|9129.5|2
1632133920000|2021-09-20 10:32:00|9139|9129|9141|9131|9141|9131|9138.8|9128.8|6
1632133930000|2021-09-20 10:32:10|9140.5|9130.5|9142|9132|9142|9132|9140.3|9130.3|4
1632133940000|2021-09-20 10:32:20|9142.3|9132.3|9145.4|9135.4|9145.4|9135.4|9142.3|9132.3|6
1632133950000|2021-09-20 10:32:30|9145.6|9135.6|9145.5|9135.5|9145.6|9135.6|9145.5|9135.5|2
1632133960000|2021-09-20 10:32:40|9145.8|9135.8|9145.3|9135.3|9148|9138|9145.3|9135.3|7
1632133970000|2021-09-20 10:32:50|9145|9135|9144|9134|9146|9136|9144|9134|8
1632133980000|2021-09-20 10:33:00|9144.3|9134.3|9147.5|9137.5|9147.5|9137.5|9144.3|9134.3|5
1632133990000|2021-09-20 10:33:10|9147.8|9137.8|9151.8|9141.8|9151.8|9141.8|9147.8|9137.8|9
1632134000000|2021-09-20 10:33:20|9151.5|9141.5|9151|9141|9152|9142|9151|9141|4
1632134010000|2021-09-20 10:33:30|9150.5|9140.5|9147.3|9137.3|9150.5|9140.5|9147|9137|6
1632134020000|2021-09-20 10:33:40|9148|9138|9148.8|9138.8|9149.3|9139.3|9148|9138|5
1632134030000|2021-09-20 10:33:50|9148.5|9138.5|9151.8|9141.8|9151.8|9141.8|9148.5|9138.5|6
1632134040000|2021-09-20 10:34:00|9151.5|9141.5|9148.5|9138.5|9151.8|9141.8|9148.5|9138.5|7
1632134050000|2021-09-20 10:34:10|9147.8|9137.8|9148|9138|9148.1|9138.1|9147.8|9137.8|4
1632134060000|2021-09-20 10:34:20|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|1
1632134070000|2021-09-20 10:34:30|9147.5|9137.5|9145.5|9135.5|9147.5|9137.5|9145.5|9135.5|6
1632134080000|2021-09-20 10:34:40|9145.3|9135.3|9143.8|9133.8|9145.3|9135.3|9143.8|9133.8|4
1632134090000|2021-09-20 10:34:50|9143.5|9133.5|9140|9130|9143.5|9133.5|9140|9130|6
1632134110000|2021-09-20 10:35:10|9140.3|9130.3|9144.3|9134.3|9144.3|9134.3|9140.3|9130.3|3
1632134120000|2021-09-20 10:35:20|9144|9134|9141.3|9131.3|9144|9134|9141.3|9131.3|5
1632134130000|2021-09-20 10:35:30|9141|9131|9140.3|9130.3|9141|9131|9140|9130|10
1632134140000|2021-09-20 10:35:40|9140|9130|9140|9130|9140.3|9130.3|9139.5|9129.5|4
1632134150000|2021-09-20 10:35:50|9140.5|9130.5|9148.9|9138.9|9148.9|9138.9|9140.5|9130.5|7
1632134160000|2021-09-20 10:36:00|9148.8|9138.8|9149.5|9139.5|9149.5|9139.5|9148.8|9138.8|4
1632134170000|2021-09-20 10:36:10|9149.3|9139.3|9150.1|9140.1|9150.1|9140.1|9148.8|9138.8|5
1632134180000|2021-09-20 10:36:20|9150.8|9140.8|9147.5|9137.5|9151.3|9141.3|9147.5|9137.5|8
1632134190000|2021-09-20 10:36:30|9147.3|9137.3|9144.5|9134.5|9147.3|9137.3|9144.5|9134.5|4
1632134200000|2021-09-20 10:36:40|9144.8|9134.8|9144.5|9134.5|9144.8|9134.8|9144.5|9134.5|2
1632134210000|2021-09-20 10:36:50|9144.3|9134.3|9144.5|9134.5|9144.5|9134.5|9144.3|9134.3|2
1632134220000|2021-09-20 10:37:00|9144.3|9134.3|9144|9134|9144.3|9134.3|9143.5|9133.5|3
1632134230000|2021-09-20 10:37:10|9143.8|9133.8|9143.8|9133.8|9144.3|9134.3|9143.5|9133.5|7
1632134250000|2021-09-20 10:37:30|9143.5|9133.5|9144|9134|9144|9134|9143.5|9133.5|2
1632134260000|2021-09-20 10:37:40|9144.3|9134.3|9145|9135|9146.8|9136.8|9144|9134|14
1632134270000|2021-09-20 10:37:50|9144.8|9134.8|9138|9128|9145|9135|9137.8|9127.8|7
1632134280000|2021-09-20 10:38:00|9138.5|9128.5|9136.8|9126.8|9140.5|9130.5|9136.8|9126.8|12
1632134290000|2021-09-20 10:38:10|9137.1|9127.1|9137|9127|9137.1|9127.1|9136.9|9126.9|4
1632134300000|2021-09-20 10:38:20|9136|9126|9135.9|9125.9|9137.3|9127.3|9135.8|9125.8|4
1632134330000|2021-09-20 10:38:50|9135.8|9125.8|9135.5|9125.5|9135.8|9125.8|9135.5|9125.5|2
1632134340000|2021-09-20 10:39:00|9135.3|9125.3|9134.5|9124.5|9135.3|9125.3|9134.5|9124.5|3
1632134350000|2021-09-20 10:39:10|9133.8|9123.8|9132.8|9122.8|9133.8|9123.8|9132.8|9122.8|2
1632134360000|2021-09-20 10:39:20|9133|9123|9135.5|9125.5|9135.8|9125.8|9133|9123|3
1632134380000|2021-09-20 10:39:40|9135|9125|9131.3|9121.3|9135|9125|9131.3|9121.3|6
1632134390000|2021-09-20 10:39:50|9131.8|9121.8|9132.8|9122.8|9132.8|9122.8|9131.8|9121.8|3
1632134400000|2021-09-20 10:40:00|9133|9123|9130|9120|9133|9123|9129.8|9119.8|9
1632134410000|2021-09-20 10:40:10|9129.8|9119.8|9130.8|9120.8|9130.8|9120.8|9129.8|9119.8|5
1632134430000|2021-09-20 10:40:30|9129.3|9119.3|9129.3|9119.3|9129.3|9119.3|9129.3|9119.3|1
1632134440000|2021-09-20 10:40:40|9129|9119|9126.8|9116.8|9129|9119|9126.8|9116.8|4
1632134450000|2021-09-20 10:40:50|9126.3|9116.3|9125.3|9115.3|9126.5|9116.5|9124.8|9114.8|10
1632134460000|2021-09-20 10:41:00|9125.8|9115.8|9126.8|9116.8|9127|9117|9125.8|9115.8|6
1632134470000|2021-09-20 10:41:10|9126.5|9116.5|9125.8|9115.8|9128.5|9118.5|9125|9115|14
1632134480000|2021-09-20 10:41:20|9125.5|9115.5|9124|9114|9125.5|9115.5|9123.4|9113.4|9
1632134490000|2021-09-20 10:41:30|9124.5|9114.5|9127.3|9117.3|9128.5|9118.5|9124.3|9114.3|13
1632134500000|2021-09-20 10:41:40|9127|9117|9127|9117|9127|9117|9127|9117|1
1632134510000|2021-09-20 10:41:50|9127.3|9117.3|9127.3|9117.3|9127.3|9117.3|9127|9117|3
1632134520000|2021-09-20 10:42:00|9127.5|9117.5|9126.5|9116.5|9127.8|9117.8|9126.5|9116.5|5
1632134530000|2021-09-20 10:42:10|9125.8|9115.8|9123.8|9113.8|9125.8|9115.8|9123.8|9113.8|5
1632134540000|2021-09-20 10:42:20|9123.3|9113.3|9124.5|9114.5|9124.5|9114.5|9122.8|9112.8|6
1632134550000|2021-09-20 10:42:30|9123.5|9113.5|9121.3|9111.3|9123.5|9113.5|9121|9111|6
1632134560000|2021-09-20 10:42:40|9121|9111|9121.3|9111.3|9121.3|9111.3|9118.5|9108.5|7
1632134570000|2021-09-20 10:42:50|9121|9111|9120.8|9110.8|9121|9111|9120.8|9110.8|2
1632134580000|2021-09-20 10:43:00|9121|9111|9122.8|9112.8|9122.8|9112.8|9121|9111|6
1632134590000|2021-09-20 10:43:10|9122.5|9112.5|9122.3|9112.3|9122.5|9112.5|9122.3|9112.3|2
1632134620000|2021-09-20 10:43:40|9122.5|9112.5|9122.3|9112.3|9123|9113|9122.3|9112.3|3
1632134630000|2021-09-20 10:43:50|9122|9112|9122|9112|9122|9112|9122|9112|1
1632134640000|2021-09-20 10:44:00|9121.8|9111.8|9121.8|9111.8|9121.8|9111.8|9121.8|9111.8|1
1632134650000|2021-09-20 10:44:10|9122|9112|9124.3|9114.3|9124.3|9114.3|9122|9112|4
1632134660000|2021-09-20 10:44:20|9124.5|9114.5|9120.3|9110.3|9127.8|9117.8|9120.3|9110.3|7
1632134670000|2021-09-20 10:44:30|9120.4|9110.4|9120.1|9110.1|9120.4|9110.4|9120.1|9110.1|2
1632134680000|2021-09-20 10:44:40|9119.9|9109.9|9119.3|9109.3|9119.9|9109.9|9119.3|9109.3|4
1632134690000|2021-09-20 10:44:50|9119.5|9109.5|9119.8|9109.8|9119.8|9109.8|9119.5|9109.5|2
1632134700000|2021-09-20 10:45:00|9119.5|9109.5|9116.8|9106.8|9119.5|9109.5|9116.8|9106.8|6
1632134720000|2021-09-20 10:45:20|9117|9107|9117|9107|9117|9107|9117|9107|1
1632134730000|2021-09-20 10:45:30|9116.8|9106.8|9118|9108|9118|9108|9116|9106|6
1632134740000|2021-09-20 10:45:40|9118.5|9108.5|9121|9111|9121|9111|9118.5|9108.5|3
1632134760000|2021-09-20 10:46:00|9121.3|9111.3|9125.3|9115.3|9125.8|9115.8|9121.3|9111.3|5
1632134770000|2021-09-20 10:46:10|9124.5|9114.5|9122.3|9112.3|9124.5|9114.5|9120.8|9110.8|4
1632134780000|2021-09-20 10:46:20|9122|9112|9120.3|9110.3|9122|9112|9120.3|9110.3|4
1632134790000|2021-09-20 10:46:30|9121.3|9111.3|9120.5|9110.5|9121.3|9111.3|9120.5|9110.5|2
1632134810000|2021-09-20 10:46:50|9120.8|9110.8|9121.5|9111.5|9121.5|9111.5|9120.8|9110.8|3
1632134820000|2021-09-20 10:47:00|9121.8|9111.8|9122.5|9112.5|9122.5|9112.5|9121.8|9111.8|2
1632134830000|2021-09-20 10:47:10|9122.8|9112.8|9125.8|9115.8|9128|9118|9122.8|9112.8|10
1632134840000|2021-09-20 10:47:20|9126|9116|9127.3|9117.3|9128.3|9118.3|9126|9116|9
1632134860000|2021-09-20 10:47:40|9127|9117|9123.8|9113.8|9127|9117|9123.5|9113.5|7
1632134880000|2021-09-20 10:48:00|9123.5|9113.5|9123|9113|9123.5|9113.5|9122.5|9112.5|4
1632134890000|2021-09-20 10:48:10|9121.3|9111.3|9121.3|9111.3|9121.3|9111.3|9121.3|9111.3|1
1632134900000|2021-09-20 10:48:20|9121|9111|9121|9111|9121|9111|9121|9111|1
1632134910000|2021-09-20 10:48:30|9120.8|9110.8|9119.8|9109.8|9120.8|9110.8|9119.8|9109.8|2
1632134920000|2021-09-20 10:48:40|9119.3|9109.3|9119.3|9109.3|9119.3|9109.3|9119.3|9109.3|1
1632134930000|2021-09-20 10:48:50|9119.5|9109.5|9123.1|9113.1|9123.1|9113.1|9119.5|9109.5|5
1632134940000|2021-09-20 10:49:00|9123.3|9113.3|9123.3|9113.3|9123.3|9113.3|9123.3|9113.3|1
1632134950000|2021-09-20 10:49:10|9123.8|9113.8|9123.8|9113.8|9123.8|9113.8|9123.8|9113.8|1
1632134960000|2021-09-20 10:49:20|9123.5|9113.5|9123.5|9113.5|9123.5|9113.5|9123.5|9113.5|1
1632134980000|2021-09-20 10:49:40|9123.3|9113.3|9121.3|9111.3|9123.3|9113.3|9121.3|9111.3|4
1632134990000|2021-09-20 10:49:50|9121|9111|9120|9110|9121|9111|9120|9110|2
1632135000000|2021-09-20 10:50:00|9120.3|9110.3|9121.8|9111.8|9122.3|9112.3|9120.3|9110.3|12
1632135010000|2021-09-20 10:50:10|9121.3|9111.3|9122.5|9112.5|9123.5|9113.5|9121.3|9111.3|9
1632135020000|2021-09-20 10:50:20|9122.8|9112.8|9121.5|9111.5|9123.8|9113.8|9121.3|9111.3|17
1632135030000|2021-09-20 10:50:30|9121.8|9111.8|9121.8|9111.8|9121.8|9111.8|9121.8|9111.8|1
1632135040000|2021-09-20 10:50:40|9122.3|9112.3|9122.8|9112.8|9126.3|9116.3|9122.3|9112.3|15
1632135050000|2021-09-20 10:50:50|9123|9113|9123.8|9113.8|9123.8|9113.8|9122.8|9112.8|5
1632135060000|2021-09-20 10:51:00|9124|9114|9125.3|9115.3|9125.3|9115.3|9123.8|9113.8|6
1632135070000|2021-09-20 10:51:10|9125|9115|9125.3|9115.3|9125.3|9115.3|9125|9115|2
1632135080000|2021-09-20 10:51:20|9125.5|9115.5|9125.3|9115.3|9126.8|9116.8|9125.3|9115.3|7
1632135090000|2021-09-20 10:51:30|9125|9115|9124.3|9114.3|9125|9115|9124.3|9114.3|2
1632135100000|2021-09-20 10:51:40|9124|9114|9124|9114|9124|9114|9124|9114|1
1632135110000|2021-09-20 10:51:50|9123.8|9113.8|9123.5|9113.5|9125|9115|9121.5|9111.5|13
1632135120000|2021-09-20 10:52:00|9123.3|9113.3|9124|9114|9124|9114|9123.3|9113.3|3
1632135130000|2021-09-20 10:52:10|9123.5|9113.5|9122|9112|9123.5|9113.5|9122|9112|4
1632135140000|2021-09-20 10:52:20|9122.5|9112.5|9122.5|9112.5|9122.5|9112.5|9122.5|9112.5|1
1632135150000|2021-09-20 10:52:30|9122.8|9112.8|9122|9112|9122.8|9112.8|9122|9112|3
1632135160000|2021-09-20 10:52:40|9122.3|9112.3|9122|9112|9122.3|9112.3|9122|9112|2
1632135170000|2021-09-20 10:52:50|9122.3|9112.3|9122|9112|9123|9113|9122|9112|5
1632135180000|2021-09-20 10:53:00|9121.5|9111.5|9121|9111|9121.5|9111.5|9121|9111|4
1632135190000|2021-09-20 10:53:10|9120.8|9110.8|9119.8|9109.8|9120.8|9110.8|9119.5|9109.5|4
1632135200000|2021-09-20 10:53:20|9120|9110|9120|9110|9120.3|9110.3|9120|9110|3
1632135210000|2021-09-20 10:53:30|9119.8|9109.8|9117.5|9107.5|9119.8|9109.8|9117|9107|5
1632135220000|2021-09-20 10:53:40|9118.5|9108.5|9116.3|9106.3|9118.5|9108.5|9116.3|9106.3|6
1632135230000|2021-09-20 10:53:50|9116|9106|9117.8|9107.8|9117.8|9107.8|9115|9105|7
1632135240000|2021-09-20 10:54:00|9117.5|9107.5|9118.3|9108.3|9118.5|9108.5|9117.5|9107.5|6
1632135250000|2021-09-20 10:54:10|9117.8|9107.8|9117|9107|9117.8|9107.8|9117|9107|3
1632135260000|2021-09-20 10:54:20|9116.8|9106.8|9112.5|9102.5|9116.8|9106.8|9112.5|9102.5|6
1632135270000|2021-09-20 10:54:30|9113|9103|9112.8|9102.8|9113|9103|9112.8|9102.8|2
1632135280000|2021-09-20 10:54:40|9113.3|9103.3|9115.3|9105.3|9115.5|9105.5|9113.3|9103.3|6
1632135290000|2021-09-20 10:54:50|9115|9105|9114.8|9104.8|9115.5|9105.5|9114.8|9104.8|6
1632135300000|2021-09-20 10:55:00|9115.3|9105.3|9115.5|9105.5|9116.3|9106.3|9115.3|9105.3|7
1632135310000|2021-09-20 10:55:10|9115|9105|9111.8|9101.8|9115|9105|9109.8|9099.8|7
1632135320000|2021-09-20 10:55:20|9111.5|9101.5|9111.3|9101.3|9111.5|9101.5|9111.3|9101.3|2
1632135340000|2021-09-20 10:55:40|9111|9101|9110.3|9100.3|9111|9101|9110.3|9100.3|3
1632135350000|2021-09-20 10:55:50|9109.5|9099.5|9107|9097|9109.8|9099.8|9107|9097|5
1632135360000|2021-09-20 10:56:00|9107.5|9097.5|9107.5|9097.5|9107.5|9097.5|9107.5|9097.5|1
1632135370000|2021-09-20 10:56:10|9107.8|9097.8|9108.3|9098.3|9108.3|9098.3|9107.8|9097.8|2
1632135380000|2021-09-20 10:56:20|9108.5|9098.5|9107.3|9097.3|9108.8|9098.8|9107.3|9097.3|5
1632135390000|2021-09-20 10:56:30|9107|9097|9107|9097|9107|9097|9107|9097|1
1632135400000|2021-09-20 10:56:40|9106.5|9096.5|9104.8|9094.8|9106.5|9096.5|9104.8|9094.8|5
1632135410000|2021-09-20 10:56:50|9104.3|9094.3|9106|9096|9106|9096|9104.3|9094.3|3
1632135420000|2021-09-20 10:57:00|9106.3|9096.3|9106.3|9096.3|9106.3|9096.3|9106.3|9096.3|1
1632135430000|2021-09-20 10:57:10|9106.5|9096.5|9110.3|9100.3|9110.3|9100.3|9106.5|9096.5|8
1632135440000|2021-09-20 10:57:20|9110|9100|9109.8|9099.8|9110|9100|9109.3|9099.3|4
1632135450000|2021-09-20 10:57:30|9109.5|9099.5|9109|9099|9109.5|9099.5|9108.8|9098.8|5
1632135460000|2021-09-20 10:57:40|9109.3|9099.3|9110.3|9100.3|9110.5|9100.5|9109.3|9099.3|4
1632135470000|2021-09-20 10:57:50|9110.5|9100.5|9111|9101|9111|9101|9110.5|9100.5|2
1632135480000|2021-09-20 10:58:00|9110.8|9100.8|9110.3|9100.3|9110.8|9100.8|9110|9100|3
1632135490000|2021-09-20 10:58:10|9110.5|9100.5|9108.8|9098.8|9110.5|9100.5|9108.8|9098.8|2
1632135500000|2021-09-20 10:58:20|9109|9099|9108.5|9098.5|9109|9099|9108.5|9098.5|3
1632135510000|2021-09-20 10:58:30|9108.8|9098.8|9108.3|9098.3|9108.8|9098.8|9108.3|9098.3|5
1632135520000|2021-09-20 10:58:40|9108.5|9098.5|9106.5|9096.5|9108.5|9098.5|9106.5|9096.5|4
1632135540000|2021-09-20 10:59:00|9106.3|9096.3|9106.3|9096.3|9106.3|9096.3|9106.3|9096.3|1
1632135550000|2021-09-20 10:59:10|9106|9096|9106.3|9096.3|9106.3|9096.3|9106|9096|2
1632135570000|2021-09-20 10:59:30|9106|9096|9106|9096|9106|9096|9106|9096|1
1632135580000|2021-09-20 10:59:40|9105.8|9095.8|9108.8|9098.8|9108.8|9098.8|9105.8|9095.8|7
1632135590000|2021-09-20 10:59:50|9108.5|9098.5|9108.8|9098.8|9109|9099|9108|9098|7
1632135600000|2021-09-20 11:00:00|9109|9099|9111.3|9101.3|9111.5|9101.5|9108.8|9098.8|8
1632135610000|2021-09-20 11:00:10|9111|9101|9109|9099|9111|9101|9109|9099|6
1632135620000|2021-09-20 11:00:20|9108.8|9098.8|9106.3|9096.3|9108.8|9098.8|9106.3|9096.3|5
1632135630000|2021-09-20 11:00:30|9106.8|9096.8|9109.3|9099.3|9109.3|9099.3|9106.8|9096.8|6
1632135640000|2021-09-20 11:00:40|9109.8|9099.8|9108.5|9098.5|9109.8|9099.8|9108.5|9098.5|3
1632135650000|2021-09-20 11:00:50|9108|9098|9107|9097|9108|9098|9106.8|9096.8|8
1632135660000|2021-09-20 11:01:00|9107.5|9097.5|9107|9097|9107.5|9097.5|9107|9097|3
1632135670000|2021-09-20 11:01:10|9107.3|9097.3|9111.3|9101.3|9111.5|9101.5|9107.3|9097.3|10
1632135680000|2021-09-20 11:01:20|9111.5|9101.5|9113.5|9103.5|9113.5|9103.5|9111.5|9101.5|8
1632135690000|2021-09-20 11:01:30|9113.8|9103.8|9114|9104|9114|9104|9113.8|9103.8|2
1632135700000|2021-09-20 11:01:40|9114.5|9104.5|9113.8|9103.8|9114.5|9104.5|9112.3|9102.3|8
1632135710000|2021-09-20 11:01:50|9113.5|9103.5|9114|9104|9114|9104|9112.5|9102.5|6
1632135720000|2021-09-20 11:02:00|9114.5|9104.5|9115.8|9105.8|9116.3|9106.3|9114.5|9104.5|4
1632135730000|2021-09-20 11:02:10|9115.5|9105.5|9116.5|9106.5|9116.5|9106.5|9115|9105|6
1632135740000|2021-09-20 11:02:20|9116.8|9106.8|9117.3|9107.3|9117.3|9107.3|9116.8|9106.8|3
1632135750000|2021-09-20 11:02:30|9117.5|9107.5|9115.3|9105.3|9117.5|9107.5|9115.3|9105.3|8
1632135760000|2021-09-20 11:02:40|9115|9105|9114|9104|9115|9105|9114|9104|2
1632135770000|2021-09-20 11:02:50|9114.3|9104.3|9115.5|9105.5|9115.5|9105.5|9114.3|9104.3|2
1632135780000|2021-09-20 11:03:00|9115.8|9105.8|9119|9109|9119|9109|9115.8|9105.8|2
1632135790000|2021-09-20 11:03:10|9119.5|9109.5|9120.5|9110.5|9121.3|9111.3|9119.5|9109.5|4
1632135800000|2021-09-20 11:03:20|9120.3|9110.3|9121|9111|9121|9111|9120.3|9110.3|5
1632135810000|2021-09-20 11:03:30|9119.9|9109.9|9120.8|9110.8|9120.8|9110.8|9119.9|9109.9|4
1632135820000|2021-09-20 11:03:40|9120.5|9110.5|9119|9109|9120.5|9110.5|9117.8|9107.8|10
1632135830000|2021-09-20 11:03:50|9119.3|9109.3|9120.8|9110.8|9120.8|9110.8|9119.3|9109.3|5
1632135840000|2021-09-20 11:04:00|9122.3|9112.3|9121.8|9111.8|9122.3|9112.3|9121.5|9111.5|7
1632135850000|2021-09-20 11:04:10|9122|9112|9121.3|9111.3|9122.3|9112.3|9120.8|9110.8|9
1632135860000|2021-09-20 11:04:20|9120.8|9110.8|9120.3|9110.3|9121.3|9111.3|9119.8|9109.8|8
1632135870000|2021-09-20 11:04:30|9119.8|9109.8|9118.3|9108.3|9119.8|9109.8|9117.3|9107.3|6
1632135880000|2021-09-20 11:04:40|9117.8|9107.8|9116.5|9106.5|9118.3|9108.3|9116.5|9106.5|4
1632135890000|2021-09-20 11:04:50|9116.8|9106.8|9117|9107|9117|9107|9116.8|9106.8|2
1632135900000|2021-09-20 11:05:00|9117.5|9107.5|9118.3|9108.3|9118.3|9108.3|9117.5|9107.5|6
1632135920000|2021-09-20 11:05:20|9117|9107|9115|9105|9117|9107|9114.5|9104.5|10
1632135930000|2021-09-20 11:05:30|9116.3|9106.3|9116.5|9106.5|9117.5|9107.5|9116.3|9106.3|6
1632135940000|2021-09-20 11:05:40|9116.8|9106.8|9116|9106|9116.8|9106.8|9116|9106|7
1632135950000|2021-09-20 11:05:50|9116.3|9106.3|9116.5|9106.5|9116.5|9106.5|9116|9106|4
1632135960000|2021-09-20 11:06:00|9116.3|9106.3|9116.3|9106.3|9116.5|9106.5|9116|9106|7
1632135970000|2021-09-20 11:06:10|9116.5|9106.5|9116|9106|9116.5|9106.5|9115.5|9105.5|7
1632135980000|2021-09-20 11:06:20|9116.3|9106.3|9116.5|9106.5|9116.8|9106.8|9116.3|9106.3|4
1632135990000|2021-09-20 11:06:30|9116.3|9106.3|9116.3|9106.3|9116.3|9106.3|9116.3|9106.3|1
1632136000000|2021-09-20 11:06:40|9116|9106|9116.3|9106.3|9116.3|9106.3|9116|9106|2
1632136010000|2021-09-20 11:06:50|9116|9106|9115.8|9105.8|9116|9106|9115|9105|6
1632136020000|2021-09-20 11:07:00|9116|9106|9115.8|9105.8|9116|9106|9115.8|9105.8|2
1632136030000|2021-09-20 11:07:10|9116|9106|9116|9106|9116|9106|9116|9106|1
1632136040000|2021-09-20 11:07:20|9115.5|9105.5|9112.5|9102.5|9115.5|9105.5|9112.5|9102.5|4
1632136050000|2021-09-20 11:07:30|9112.3|9102.3|9112.3|9102.3|9112.8|9102.8|9112.3|9102.3|5
1632136060000|2021-09-20 11:07:40|9113|9103|9115|9105|9115|9105|9113|9103|4
1632136070000|2021-09-20 11:07:50|9115.3|9105.3|9115|9105|9115.3|9105.3|9114.5|9104.5|5
1632136100000|2021-09-20 11:08:20|9115.3|9105.3|9114.3|9104.3|9115.3|9105.3|9114.3|9104.3|2
1632136110000|2021-09-20 11:08:30|9114.5|9104.5|9115|9105|9115|9105|9114.5|9104.5|2
1632136120000|2021-09-20 11:08:40|9114.8|9104.8|9113.3|9103.3|9114.8|9104.8|9113.3|9103.3|7
1632136130000|2021-09-20 11:08:50|9113.5|9103.5|9113.8|9103.8|9113.8|9103.8|9113.5|9103.5|2
1632136140000|2021-09-20 11:09:00|9113.5|9103.5|9111.3|9101.3|9113.5|9103.5|9111|9101|7
1632136150000|2021-09-20 11:09:10|9111|9101|9110.3|9100.3|9111.5|9101.5|9110|9100|5
1632136160000|2021-09-20 11:09:20|9109.8|9099.8|9108.8|9098.8|9109.8|9099.8|9108.8|9098.8|2
1632136170000|2021-09-20 11:09:30|9109.3|9099.3|9109.8|9099.8|9109.8|9099.8|9109|9099|5
1632136180000|2021-09-20 11:09:40|9110|9100|9110.3|9100.3|9110.3|9100.3|9110|9100|2
1632136190000|2021-09-20 11:09:50|9110|9100|9110.3|9100.3|9110.3|9100.3|9109.8|9099.8|4
1632136200000|2021-09-20 11:10:00|9111.3|9101.3|9111.5|9101.5|9111.5|9101.5|9110.8|9100.8|5
1632136210000|2021-09-20 11:10:10|9111.3|9101.3|9110.8|9100.8|9111.3|9101.3|9110.8|9100.8|2
1632136220000|2021-09-20 11:10:20|9110.5|9100.5|9110.5|9100.5|9110.5|9100.5|9110.5|9100.5|1
1632136230000|2021-09-20 11:10:30|9110.8|9100.8|9110.8|9100.8|9110.8|9100.8|9110.8|9100.8|1
1632136240000|2021-09-20 11:10:40|9110.3|9100.3|9110.3|9100.3|9110.3|9100.3|9110.3|9100.3|1
1632136250000|2021-09-20 11:10:50|9110.5|9100.5|9114|9104|9114|9104|9110.5|9100.5|5
1632136260000|2021-09-20 11:11:00|9114.5|9104.5|9113.5|9103.5|9114.5|9104.5|9113.5|9103.5|3
1632136270000|2021-09-20 11:11:10|9113.3|9103.3|9112.3|9102.3|9113.3|9103.3|9112|9102|7
1632136280000|2021-09-20 11:11:20|9112|9102|9110.8|9100.8|9112|9102|9110.8|9100.8|4
1632136290000|2021-09-20 11:11:30|9109.8|9099.8|9110|9100|9110|9100|9109.8|9099.8|2
1632136300000|2021-09-20 11:11:40|9110.3|9100.3|9110|9100|9111|9101|9110|9100|4
1632136320000|2021-09-20 11:12:00|9110.3|9100.3|9111|9101|9111|9101|9110.3|9100.3|2
1632136330000|2021-09-20 11:12:10|9111.5|9101.5|9111.8|9101.8|9111.8|9101.8|9111.5|9101.5|2
1632136340000|2021-09-20 11:12:20|9112.3|9102.3|9112.3|9102.3|9112.3|9102.3|9112.3|9102.3|1
1632136350000|2021-09-20 11:12:30|9112|9102|9112|9102|9112|9102|9112|9102|1
1632136360000|2021-09-20 11:12:40|9111.8|9101.8|9110.8|9100.8|9111.8|9101.8|9110.8|9100.8|5
1632136370000|2021-09-20 11:12:50|9110.5|9100.5|9110.5|9100.5|9110.5|9100.5|9110|9100|4
1632136380000|2021-09-20 11:13:00|9110.3|9100.3|9109.8|9099.8|9110.3|9100.3|9109.8|9099.8|2
1632136390000|2021-09-20 11:13:10|9109.3|9099.3|9108.5|9098.5|9109.3|9099.3|9107.5|9097.5|4
1632136400000|2021-09-20 11:13:20|9108.8|9098.8|9109|9099|9109.3|9099.3|9108.8|9098.8|3
1632136420000|2021-09-20 11:13:40|9108.5|9098.5|9108.5|9098.5|9108.5|9098.5|9108.5|9098.5|1
1632136430000|2021-09-20 11:13:50|9108.3|9098.3|9108.3|9098.3|9108.5|9098.5|9108|9098|4
1632136440000|2021-09-20 11:14:00|9108.5|9098.5|9107|9097|9108.5|9098.5|9107|9097|3
1632136450000|2021-09-20 11:14:10|9107.3|9097.3|9107.3|9097.3|9107.3|9097.3|9107.3|9097.3|1
1632136480000|2021-09-20 11:14:40|9107.5|9097.5|9107|9097|9107.5|9097.5|9107|9097|5
1632136490000|2021-09-20 11:14:50|9107.3|9097.3|9107.3|9097.3|9107.3|9097.3|9107.3|9097.3|1
1632136500000|2021-09-20 11:15:00|9107.8|9097.8|9109.5|9099.5|9109.5|9099.5|9107.8|9097.8|3
1632136510000|2021-09-20 11:15:10|9109|9099|9107.5|9097.5|9109|9099|9107.5|9097.5|2
1632136520000|2021-09-20 11:15:20|9107.8|9097.8|9106.8|9096.8|9108.8|9098.8|9106.8|9096.8|6
1632136540000|2021-09-20 11:15:40|9107|9097|9107.5|9097.5|9107.5|9097.5|9107|9097|2
1632136550000|2021-09-20 11:15:50|9107.3|9097.3|9107.5|9097.5|9107.8|9097.8|9107|9097|6
1632136560000|2021-09-20 11:16:00|9107.8|9097.8|9107.8|9097.8|9107.8|9097.8|9107.8|9097.8|1
1632136570000|2021-09-20 11:16:10|9107.5|9097.5|9107.5|9097.5|9107.5|9097.5|9107.5|9097.5|1
1632136580000|2021-09-20 11:16:20|9107.8|9097.8|9107.8|9097.8|9108|9098|9107.8|9097.8|3
1632136590000|2021-09-20 11:16:30|9107.3|9097.3|9103.3|9093.3|9107.3|9097.3|9103.3|9093.3|5
1632136600000|2021-09-20 11:16:40|9103.5|9093.5|9103.3|9093.3|9103.8|9093.8|9103.3|9093.3|4
1632136610000|2021-09-20 11:16:50|9101.8|9091.8|9099.5|9089.5|9101.8|9091.8|9099.5|9089.5|5
1632136620000|2021-09-20 11:17:00|9099.8|9089.8|9099.8|9089.8|9099.8|9089.8|9099.8|9089.8|1
1632136630000|2021-09-20 11:17:10|9099.5|9089.5|9099.5|9089.5|9099.5|9089.5|9099.5|9089.5|1
1632136640000|2021-09-20 11:17:20|9099.3|9089.3|9099.5|9089.5|9099.5|9089.5|9099.3|9089.3|4
1632136660000|2021-09-20 11:17:40|9099.3|9089.3|9099.5|9089.5|9099.5|9089.5|9099.3|9089.3|2
1632136680000|2021-09-20 11:18:00|9099.8|9089.8|9100.8|9090.8|9100.8|9090.8|9099.8|9089.8|2
1632136690000|2021-09-20 11:18:10|9102|9092|9100|9090|9102|9092|9100|9090|4
1632136700000|2021-09-20 11:18:20|9099.3|9089.3|9099.3|9089.3|9099.3|9089.3|9099.3|9089.3|1
1632136710000|2021-09-20 11:18:30|9099|9089|9099.3|9089.3|9099.3|9089.3|9099|9089|4
1632136720000|2021-09-20 11:18:40|9098.5|9088.5|9096.6|9086.6|9098.5|9088.5|9096.6|9086.6|3
1632136730000|2021-09-20 11:18:50|9096.8|9086.8|9097|9087|9097|9087|9096.8|9086.8|4
1632136740000|2021-09-20 11:19:00|9096.8|9086.8|9096.5|9086.5|9097|9087|9096.5|9086.5|4
1632136750000|2021-09-20 11:19:10|9096.3|9086.3|9095.8|9085.8|9096.3|9086.3|9095.8|9085.8|2
1632136760000|2021-09-20 11:19:20|9096|9086|9095.8|9085.8|9099|9089|9095.8|9085.8|8
1632136770000|2021-09-20 11:19:30|9096.3|9086.3|9096.8|9086.8|9099|9089|9096.3|9086.3|5
1632136780000|2021-09-20 11:19:40|9096.5|9086.5|9095.8|9085.8|9096.5|9086.5|9095.8|9085.8|3
1632136790000|2021-09-20 11:19:50|9096.8|9086.8|9099.3|9089.3|9099.3|9089.3|9096.8|9086.8|8
1632136800000|2021-09-20 11:20:00|9099|9089|9101.3|9091.3|9101.8|9091.8|9099|9089|7
1632136810000|2021-09-20 11:20:10|9100.8|9090.8|9104|9094|9105|9095|9100.8|9090.8|9
1632136820000|2021-09-20 11:20:20|9104.5|9094.5|9106|9096|9108|9098|9104.5|9094.5|6
1632136830000|2021-09-20 11:20:30|9106.3|9096.3|9106.3|9096.3|9106.3|9096.3|9106.3|9096.3|1
1632136840000|2021-09-20 11:20:40|9106|9096|9106.5|9096.5|9106.5|9096.5|9103.5|9093.5|6
1632136860000|2021-09-20 11:21:00|9106.3|9096.3|9108|9098|9109|9099|9106.3|9096.3|5
1632136870000|2021-09-20 11:21:10|9107.8|9097.8|9107.8|9097.8|9107.8|9097.8|9106|9096|10
1632136880000|2021-09-20 11:21:20|9107.5|9097.5|9108.3|9098.3|9109.5|9099.5|9106.8|9096.8|14
1632136900000|2021-09-20 11:21:40|9108|9098|9107.8|9097.8|9108|9098|9107.8|9097.8|2
1632136910000|2021-09-20 11:21:50|9107.5|9097.5|9107.3|9097.3|9108.3|9098.3|9107.3|9097.3|7
1632136920000|2021-09-20 11:22:00|9107.5|9097.5|9107.3|9097.3|9107.5|9097.5|9107.3|9097.3|2
1632136930000|2021-09-20 11:22:10|9106.8|9096.8|9105.8|9095.8|9106.8|9096.8|9104.3|9094.3|5
1632136940000|2021-09-20 11:22:20|9106|9096|9109.3|9099.3|9109.3|9099.3|9106|9096|4
1632136950000|2021-09-20 11:22:30|9109.5|9099.5|9109.5|9099.5|9109.5|9099.5|9109.3|9099.3|3
1632136960000|2021-09-20 11:22:40|9109.3|9099.3|9112.5|9102.5|9112.5|9102.5|9106.8|9096.8|7
1632136970000|2021-09-20 11:22:50|9112.3|9102.3|9111.5|9101.5|9112.3|9102.3|9111.3|9101.3|7
1632136980000|2021-09-20 11:23:00|9111.3|9101.3|9111.3|9101.3|9111.3|9101.3|9111.3|9101.3|1
1632136990000|2021-09-20 11:23:10|9110.5|9100.5|9107.3|9097.3|9110.5|9100.5|9107.3|9097.3|9
1632137000000|2021-09-20 11:23:20|9107.5|9097.5|9107.5|9097.5|9107.8|9097.8|9107.5|9097.5|3
1632137010000|2021-09-20 11:23:30|9106.8|9096.8|9108.5|9098.5|9108.5|9098.5|9106.8|9096.8|3
1632137020000|2021-09-20 11:23:40|9108.3|9098.3|9108.3|9098.3|9108.3|9098.3|9108.3|9098.3|1
1632137030000|2021-09-20 11:23:50|9108.5|9098.5|9115.5|9105.5|9115.5|9105.5|9108|9098|5
1632137040000|2021-09-20 11:24:00|9114.3|9104.3|9115.8|9105.8|9116.5|9106.5|9113.3|9103.3|10
1632137050000|2021-09-20 11:24:10|9116.3|9106.3|9115.8|9105.8|9116.5|9106.5|9115.8|9105.8|8
1632137060000|2021-09-20 11:24:20|9116.3|9106.3|9115.8|9105.8|9116.5|9106.5|9115.8|9105.8|12
1632137070000|2021-09-20 11:24:30|9116.3|9106.3|9116|9106|9116.3|9106.3|9114.5|9104.5|4
1632137080000|2021-09-20 11:24:40|9118|9108|9117.3|9107.3|9118.3|9108.3|9117.3|9107.3|7
1632137090000|2021-09-20 11:24:50|9117.5|9107.5|9117.5|9107.5|9117.8|9107.8|9117.5|9107.5|3
1632137100000|2021-09-20 11:25:00|9117.8|9107.8|9118.5|9108.5|9120.3|9110.3|9117.5|9107.5|11
1632137120000|2021-09-20 11:25:20|9118.8|9108.8|9118|9108|9118.8|9108.8|9118|9108|3
1632137130000|2021-09-20 11:25:30|9118.3|9108.3|9118.3|9108.3|9118.5|9108.5|9118|9108|5
1632137140000|2021-09-20 11:25:40|9117.8|9107.8|9118|9108|9118.3|9108.3|9117.8|9107.8|3
1632137160000|2021-09-20 11:26:00|9117.8|9107.8|9117.5|9107.5|9117.8|9107.8|9117.5|9107.5|4
1632137170000|2021-09-20 11:26:10|9116.8|9106.8|9116.5|9106.5|9117|9107|9115.5|9105.5|8
1632137180000|2021-09-20 11:26:20|9117.3|9107.3|9117.3|9107.3|9117.5|9107.5|9117.3|9107.3|3
1632137190000|2021-09-20 11:26:30|9117.5|9107.5|9117.8|9107.8|9118|9108|9117.5|9107.5|5
1632137200000|2021-09-20 11:26:40|9118|9108|9117.8|9107.8|9118|9108|9117.8|9107.8|2
1632137210000|2021-09-20 11:26:50|9117.5|9107.5|9117|9107|9117.5|9107.5|9116.3|9106.3|4
1632137220000|2021-09-20 11:27:00|9117.3|9107.3|9117|9107|9118|9108|9117|9107|6
1632137230000|2021-09-20 11:27:10|9116.8|9106.8|9117.3|9107.3|9117.3|9107.3|9116.8|9106.8|4
1632137240000|2021-09-20 11:27:20|9117.5|9107.5|9119|9109|9119|9109|9117.5|9107.5|3
1632137250000|2021-09-20 11:27:30|9120.3|9110.3|9122.5|9112.5|9123.8|9113.8|9120.3|9110.3|5
1632137260000|2021-09-20 11:27:40|9122.3|9112.3|9120|9110|9122.3|9112.3|9119.8|9109.8|8
1632137270000|2021-09-20 11:27:50|9119.8|9109.8|9119|9109|9119.8|9109.8|9119|9109|3
1632137280000|2021-09-20 11:28:00|9119.3|9109.3|9117.8|9107.8|9119.5|9109.5|9117.8|9107.8|6
1632137290000|2021-09-20 11:28:10|9117.5|9107.5|9117|9107|9117.5|9107.5|9117|9107|4
1632137300000|2021-09-20 11:28:20|9117.5|9107.5|9118.3|9108.3|9118.3|9108.3|9117|9107|6
1632137310000|2021-09-20 11:28:30|9117.5|9107.5|9117.5|9107.5|9117.5|9107.5|9117.5|9107.5|1
1632137320000|2021-09-20 11:28:40|9117.8|9107.8|9117.3|9107.3|9118.3|9108.3|9117.3|9107.3|4
1632137340000|2021-09-20 11:29:00|9117.5|9107.5|9117.8|9107.8|9117.8|9107.8|9117.5|9107.5|2
1632137350000|2021-09-20 11:29:10|9117.5|9107.5|9115.8|9105.8|9117.5|9107.5|9115.3|9105.3|8
1632137360000|2021-09-20 11:29:20|9116|9106|9115.8|9105.8|9116|9106|9115.8|9105.8|2
1632137370000|2021-09-20 11:29:30|9116|9106|9116.3|9106.3|9116.5|9106.5|9115.8|9105.8|7
1632137390000|2021-09-20 11:29:50|9117.5|9107.5|9117.5|9107.5|9117.5|9107.5|9117.5|9107.5|1
1632137400000|2021-09-20 11:30:00|9118.5|9108.5|9117.8|9107.8|9118.5|9108.5|9117.8|9107.8|6
1632137410000|2021-09-20 11:30:10|9117.5|9107.5|9115.8|9105.8|9117.5|9107.5|9115.5|9105.5|8
1632137420000|2021-09-20 11:30:20|9115.5|9105.5|9119.3|9109.3|9119.5|9109.5|9115.5|9105.5|16
1632137430000|2021-09-20 11:30:30|9119|9109|9118.3|9108.3|9120|9110|9118|9108|8
1632137440000|2021-09-20 11:30:40|9118|9108|9113.8|9103.8|9118.3|9108.3|9113.8|9103.8|10
1632137450000|2021-09-20 11:30:50|9113.5|9103.5|9113.5|9103.5|9114.3|9104.3|9113.3|9103.3|9
1632137460000|2021-09-20 11:31:00|9114|9104|9118.5|9108.5|9119.8|9109.8|9114|9104|18
1632137470000|2021-09-20 11:31:10|9118.8|9108.8|9120|9110|9120|9110|9117.8|9107.8|8
1632137480000|2021-09-20 11:31:20|9119.9|9109.9|9120|9110|9120.5|9110.5|9118.3|9108.3|11
1632137490000|2021-09-20 11:31:30|9120.3|9110.3|9119.5|9109.5|9120.3|9110.3|9119.5|9109.5|5
1632137500000|2021-09-20 11:31:40|9119.3|9109.3|9119.3|9109.3|9119.5|9109.5|9118.5|9108.5|7
1632137510000|2021-09-20 11:31:50|9119.5|9109.5|9120.8|9110.8|9122.5|9112.5|9119.5|9109.5|8
1632137520000|2021-09-20 11:32:00|9120.5|9110.5|9127.8|9117.8|9127.8|9117.8|9120|9110|19
1632137530000|2021-09-20 11:32:10|9127.3|9117.3|9125.8|9115.8|9127.8|9117.8|9124.8|9114.8|12
1632137540000|2021-09-20 11:32:20|9126.3|9116.3|9127.5|9117.5|9127.5|9117.5|9124.5|9114.5|10
1632137550000|2021-09-20 11:32:30|9127.8|9117.8|9130.3|9120.3|9131|9121|9127.8|9117.8|13
1632137560000|2021-09-20 11:32:40|9130|9120|9127|9117|9130|9120|9127|9117|8
1632137570000|2021-09-20 11:32:50|9127.3|9117.3|9129|9119|9129.3|9119.3|9127.3|9117.3|3
1632137580000|2021-09-20 11:33:00|9129.3|9119.3|9136.3|9126.3|9136.3|9126.3|9129.3|9119.3|14
1632137590000|2021-09-20 11:33:10|9136|9126|9133.5|9123.5|9136|9126|9132.8|9122.8|6
1632137600000|2021-09-20 11:33:20|9134.5|9124.5|9134|9124|9134.8|9124.8|9134|9124|4
1632137610000|2021-09-20 11:33:30|9133.8|9123.8|9131|9121|9133.8|9123.8|9130.3|9120.3|9
1632137620000|2021-09-20 11:33:40|9130.5|9120.5|9133|9123|9133.3|9123.3|9130.5|9120.5|13
1632137630000|2021-09-20 11:33:50|9132.5|9122.5|9128.8|9118.8|9132.5|9122.5|9128.8|9118.8|9
1632137640000|2021-09-20 11:34:00|9130.5|9120.5|9132|9122|9134.3|9124.3|9130.5|9120.5|15
1632137650000|2021-09-20 11:34:10|9131.8|9121.8|9128|9118|9131.8|9121.8|9128|9118|9
1632137660000|2021-09-20 11:34:20|9128.3|9118.3|9128.8|9118.8|9128.8|9118.8|9127|9117|15
1632137670000|2021-09-20 11:34:30|9129|9119|9130.8|9120.8|9131.8|9121.8|9129|9119|8
1632137680000|2021-09-20 11:34:40|9131|9121|9137.3|9127.3|9138.3|9128.3|9127.5|9117.5|19
1632137690000|2021-09-20 11:34:50|9137.5|9127.5|9137.6|9127.6|9138.5|9128.5|9136|9126|18
1632137700000|2021-09-20 11:35:00|9137.9|9127.9|9137.5|9127.5|9139|9129|9136.8|9126.8|10
1632137710000|2021-09-20 11:35:10|9137.3|9127.3|9133.5|9123.5|9137.3|9127.3|9133.3|9123.3|12
1632137720000|2021-09-20 11:35:20|9133.3|9123.3|9137.3|9127.3|9137.3|9127.3|9133|9123|17
1632137730000|2021-09-20 11:35:30|9137|9127|9136|9126|9137.5|9127.5|9135.8|9125.8|12
1632137740000|2021-09-20 11:35:40|9135.5|9125.5|9137|9127|9137|9127|9134.8|9124.8|10
1632137750000|2021-09-20 11:35:50|9137.3|9127.3|9136.3|9126.3|9137.9|9127.9|9136.3|9126.3|11
1632137760000|2021-09-20 11:36:00|9136.8|9126.8|9135.8|9125.8|9136.8|9126.8|9133.8|9123.8|15
1632137770000|2021-09-20 11:36:10|9134.8|9124.8|9136.3|9126.3|9137.3|9127.3|9134.8|9124.8|9
1632137780000|2021-09-20 11:36:20|9136.8|9126.8|9136.8|9126.8|9136.8|9126.8|9136|9126|14
1632137790000|2021-09-20 11:36:30|9137|9127|9136.8|9126.8|9137|9127|9135.8|9125.8|5
1632137800000|2021-09-20 11:36:40|9136.5|9126.5|9138.3|9128.3|9138.3|9128.3|9136.5|9126.5|10
1632137810000|2021-09-20 11:36:50|9138|9128|9135.8|9125.8|9138|9128|9134.8|9124.8|10
1632137820000|2021-09-20 11:37:00|9135.3|9125.3|9136|9126|9136.8|9126.8|9135.3|9125.3|7
1632137830000|2021-09-20 11:37:10|9136.3|9126.3|9138.3|9128.3|9138.3|9128.3|9135.5|9125.5|9
1632137840000|2021-09-20 11:37:20|9138.5|9128.5|9142.3|9132.3|9142.5|9132.5|9138.5|9128.5|7
1632137850000|2021-09-20 11:37:30|9141.5|9131.5|9141|9131|9141.5|9131.5|9140.8|9130.8|4
1632137860000|2021-09-20 11:37:40|9142|9132|9142|9132|9143.5|9133.5|9141|9131|7
1632137870000|2021-09-20 11:37:50|9141.3|9131.3|9143|9133|9143|9133|9141.3|9131.3|8
1632137880000|2021-09-20 11:38:00|9142.8|9132.8|9143.3|9133.3|9146|9136|9141.8|9131.8|14
1632137890000|2021-09-20 11:38:10|9143|9133|9141.8|9131.8|9143|9133|9141.5|9131.5|6
1632137900000|2021-09-20 11:38:20|9142|9132|9143.8|9133.8|9143.8|9133.8|9142|9132|6
1632137910000|2021-09-20 11:38:30|9143.5|9133.5|9142.3|9132.3|9143.5|9133.5|9142|9132|3
1632137920000|2021-09-20 11:38:40|9143.5|9133.5|9145.8|9135.8|9146|9136|9143.5|9133.5|13
1632137930000|2021-09-20 11:38:50|9145.5|9135.5|9145|9135|9145.5|9135.5|9145|9135|4
1632137940000|2021-09-20 11:39:00|9144.3|9134.3|9145.3|9135.3|9145.5|9135.5|9144.3|9134.3|3
1632137960000|2021-09-20 11:39:20|9145.5|9135.5|9147.5|9137.5|9147.8|9137.8|9145.5|9135.5|5
1632137970000|2021-09-20 11:39:30|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|1
1632137980000|2021-09-20 11:39:40|9147.5|9137.5|9147|9137|9147.8|9137.8|9147|9137|7
1632137990000|2021-09-20 11:39:50|9147.3|9137.3|9148.3|9138.3|9148.3|9138.3|9147.3|9137.3|4
1632138000000|2021-09-20 11:40:00|9148.5|9138.5|9147|9137|9148.8|9138.8|9147|9137|8
1632138010000|2021-09-20 11:40:10|9146.5|9136.5|9146|9136|9146.5|9136.5|9146|9136|2
1632138020000|2021-09-20 11:40:20|9144.5|9134.5|9146.8|9136.8|9146.8|9136.8|9144.5|9134.5|8
1632138030000|2021-09-20 11:40:30|9146.3|9136.3|9146|9136|9146.3|9136.3|9145|9135|8
1632138040000|2021-09-20 11:40:40|9146.3|9136.3|9144.8|9134.8|9147.3|9137.3|9144.8|9134.8|5
1632138050000|2021-09-20 11:40:50|9144.5|9134.5|9141|9131|9144.5|9134.5|9141|9131|5
1632138060000|2021-09-20 11:41:00|9140.8|9130.8|9141.5|9131.5|9143.1|9133.1|9139.8|9129.8|8
1632138070000|2021-09-20 11:41:10|9141.8|9131.8|9137|9127|9142.5|9132.5|9137|9127|12
1632138080000|2021-09-20 11:41:20|9136.5|9126.5|9138|9128|9138.5|9128.5|9136.3|9126.3|8
1632138090000|2021-09-20 11:41:30|9136.5|9126.5|9136|9126|9136.8|9126.8|9135.5|9125.5|8
1632138100000|2021-09-20 11:41:40|9135.5|9125.5|9135.8|9125.8|9136|9126|9135.5|9125.5|3
1632138110000|2021-09-20 11:41:50|9134.8|9124.8|9129|9119|9134.8|9124.8|9129|9119|11
1632138120000|2021-09-20 11:42:00|9128.3|9118.3|9125.5|9115.5|9128.3|9118.3|9125|9115|8
1632138130000|2021-09-20 11:42:10|9125.3|9115.3|9125.3|9115.3|9125.3|9115.3|9125.3|9115.3|1
1632138140000|2021-09-20 11:42:20|9125.5|9115.5|9127.8|9117.8|9127.8|9117.8|9125.5|9115.5|3
1632138150000|2021-09-20 11:42:30|9127.3|9117.3|9130.8|9120.8|9131|9121|9127|9117|9
1632138160000|2021-09-20 11:42:40|9130.3|9120.3|9132.3|9122.3|9133.8|9123.8|9130.3|9120.3|8
1632138170000|2021-09-20 11:42:50|9132.5|9122.5|9129.8|9119.8|9133.5|9123.5|9129.8|9119.8|11
1632138180000|2021-09-20 11:43:00|9127.5|9117.5|9127.8|9117.8|9127.8|9117.8|9127.3|9117.3|3
1632138190000|2021-09-20 11:43:10|9128|9118|9128|9118|9128|9118|9128|9118|1
1632138200000|2021-09-20 11:43:20|9127.5|9117.5|9127.5|9117.5|9127.5|9117.5|9127.5|9117.5|1
1632138210000|2021-09-20 11:43:30|9126.3|9116.3|9129.8|9119.8|9129.8|9119.8|9126.3|9116.3|10
1632138220000|2021-09-20 11:43:40|9128.8|9118.8|9129|9119|9129.8|9119.8|9128.8|9118.8|5
1632138230000|2021-09-20 11:43:50|9128.8|9118.8|9128.8|9118.8|9128.8|9118.8|9128.8|9118.8|1
1632138240000|2021-09-20 11:44:00|9129|9119|9130.3|9120.3|9130.3|9120.3|9129|9119|2
1632138250000|2021-09-20 11:44:10|9130.5|9120.5|9128.8|9118.8|9130.8|9120.8|9128.8|9118.8|4
1632138260000|2021-09-20 11:44:20|9129|9119|9131.3|9121.3|9131.3|9121.3|9129|9119|6
1632138270000|2021-09-20 11:44:30|9131|9121|9127|9117|9131|9121|9127|9117|5
1632138280000|2021-09-20 11:44:40|9126.8|9116.8|9126.8|9116.8|9126.8|9116.8|9126.8|9116.8|1
1632138290000|2021-09-20 11:44:50|9127|9117|9125.5|9115.5|9127|9117|9125.5|9115.5|3
1632138310000|2021-09-20 11:45:10|9125.3|9115.3|9125|9115|9125.3|9115.3|9125|9115|2
1632138330000|2021-09-20 11:45:30|9124.8|9114.8|9124.5|9114.5|9124.8|9114.8|9124.5|9114.5|2
1632138350000|2021-09-20 11:45:50|9124|9114|9122.3|9112.3|9124|9114|9122.3|9112.3|2
1632138360000|2021-09-20 11:46:00|9120.8|9110.8|9121.5|9111.5|9121.6|9111.6|9120.8|9110.8|3
1632138370000|2021-09-20 11:46:10|9121.4|9111.4|9121.8|9111.8|9121.8|9111.8|9121.3|9111.3|6
1632138390000|2021-09-20 11:46:30|9121.3|9111.3|9121|9111|9121.3|9111.3|9121|9111|2
1632138400000|2021-09-20 11:46:40|9121.3|9111.3|9121.3|9111.3|9121.3|9111.3|9121.3|9111.3|1
1632138410000|2021-09-20 11:46:50|9121.5|9111.5|9121.8|9111.8|9121.8|9111.8|9121.5|9111.5|2
1632138430000|2021-09-20 11:47:10|9122.3|9112.3|9123.3|9113.3|9123.3|9113.3|9122.3|9112.3|4
1632138440000|2021-09-20 11:47:20|9123.8|9113.8|9127|9117|9127.3|9117.3|9123.8|9113.8|6
1632138450000|2021-09-20 11:47:30|9127.3|9117.3|9127.3|9117.3|9127.3|9117.3|9127|9117|3
1632138460000|2021-09-20 11:47:40|9126.8|9116.8|9126.8|9116.8|9126.8|9116.8|9126.8|9116.8|1
1632138470000|2021-09-20 11:47:50|9126.5|9116.5|9126.5|9116.5|9126.5|9116.5|9126.5|9116.5|1
1632138490000|2021-09-20 11:48:10|9126.8|9116.8|9129.8|9119.8|9129.8|9119.8|9126.8|9116.8|3
1632138510000|2021-09-20 11:48:30|9130.3|9120.3|9128|9118|9130.3|9120.3|9128|9118|9
1632138520000|2021-09-20 11:48:40|9130.3|9120.3|9130.3|9120.3|9131.3|9121.3|9130.3|9120.3|4
1632138530000|2021-09-20 11:48:50|9129.8|9119.8|9129|9119|9129.8|9119.8|9129|9119|2
1632138540000|2021-09-20 11:49:00|9129.3|9119.3|9128|9118|9129.3|9119.3|9128|9118|4
1632138560000|2021-09-20 11:49:20|9128.3|9118.3|9129|9119|9129|9119|9128.3|9118.3|2
1632138570000|2021-09-20 11:49:30|9128.8|9118.8|9124.3|9114.3|9128.8|9118.8|9124|9114|5
1632138580000|2021-09-20 11:49:40|9124|9114|9124|9114|9124.8|9114.8|9124|9114|5
1632138590000|2021-09-20 11:49:50|9124.3|9114.3|9123.5|9113.5|9125|9115|9123.5|9113.5|7
1632138600000|2021-09-20 11:50:00|9123.3|9113.3|9122.8|9112.8|9123.3|9113.3|9122|9112|7
1632138610000|2021-09-20 11:50:10|9123|9113|9122|9112|9123|9113|9122|9112|6
1632138620000|2021-09-20 11:50:20|9121.5|9111.5|9122.8|9112.8|9122.8|9112.8|9121.3|9111.3|5
1632138630000|2021-09-20 11:50:30|9122.5|9112.5|9124.3|9114.3|9124.3|9114.3|9122.3|9112.3|7
1632138640000|2021-09-20 11:50:40|9124|9114|9124.3|9114.3|9124.3|9114.3|9124|9114|4
1632138650000|2021-09-20 11:50:50|9124.5|9114.5|9123.3|9113.3|9124.5|9114.5|9123.3|9113.3|4
1632138660000|2021-09-20 11:51:00|9124.3|9114.3|9123.5|9113.5|9124.3|9114.3|9122.8|9112.8|9
1632138670000|2021-09-20 11:51:10|9123.3|9113.3|9126.3|9116.3|9126.3|9116.3|9122.3|9112.3|11
1632138680000|2021-09-20 11:51:20|9126|9116|9124.5|9114.5|9126.5|9116.5|9124.5|9114.5|6
1632138690000|2021-09-20 11:51:30|9125.3|9115.3|9125.3|9115.3|9125.8|9115.8|9125.3|9115.3|3
1632138700000|2021-09-20 11:51:40|9125|9115|9123.3|9113.3|9125.3|9115.3|9123.3|9113.3|5
1632138710000|2021-09-20 11:51:50|9123|9113|9122.3|9112.3|9123|9113|9122.3|9112.3|2
1632138720000|2021-09-20 11:52:00|9122|9112|9122|9112|9122|9112|9122|9112|1
1632138730000|2021-09-20 11:52:10|9121.8|9111.8|9120|9110|9121.8|9111.8|9120|9110|9
1632138740000|2021-09-20 11:52:20|9118.5|9108.5|9115.8|9105.8|9118.5|9108.5|9115.8|9105.8|7
1632138750000|2021-09-20 11:52:30|9115.5|9105.5|9117.8|9107.8|9117.8|9107.8|9115.3|9105.3|4
1632138760000|2021-09-20 11:52:40|9118|9108|9116.3|9106.3|9118|9108|9116.3|9106.3|4
1632138770000|2021-09-20 11:52:50|9116|9106|9111.8|9101.8|9116|9106|9111.8|9101.8|5
1632138780000|2021-09-20 11:53:00|9111.5|9101.5|9110|9100|9111.5|9101.5|9109.5|9099.5|5
1632138790000|2021-09-20 11:53:10|9109.8|9099.8|9108|9098|9109.8|9099.8|9108|9098|6
1632138800000|2021-09-20 11:53:20|9107.5|9097.5|9106.3|9096.3|9107.8|9097.8|9106.3|9096.3|5
1632138810000|2021-09-20 11:53:30|9107|9097|9108.5|9098.5|9108.5|9098.5|9107|9097|6
1632138820000|2021-09-20 11:53:40|9108.4|9098.4|9108.6|9098.6|9108.8|9098.8|9108.4|9098.4|3
1632138830000|2021-09-20 11:53:50|9108.5|9098.5|9108|9098|9108.5|9098.5|9107.3|9097.3|7
1632138840000|2021-09-20 11:54:00|9107.8|9097.8|9107.8|9097.8|9107.8|9097.8|9107.5|9097.5|3
1632138860000|2021-09-20 11:54:20|9108|9098|9106.8|9096.8|9108|9098|9106.8|9096.8|4
1632138870000|2021-09-20 11:54:30|9106|9096|9105.3|9095.3|9106|9096|9105.3|9095.3|4
1632138880000|2021-09-20 11:54:40|9105|9095|9106.5|9096.5|9107.5|9097.5|9105|9095|6
1632138890000|2021-09-20 11:54:50|9106.3|9096.3|9106.3|9096.3|9106.3|9096.3|9106.3|9096.3|1
1632138900000|2021-09-20 11:55:00|9106|9096|9102.5|9092.5|9106|9096|9102.3|9092.3|5
1632138910000|2021-09-20 11:55:10|9102.3|9092.3|9098.3|9088.3|9102.3|9092.3|9098|9088|17
1632138920000|2021-09-20 11:55:20|9098.5|9088.5|9099.8|9089.8|9100.8|9090.8|9097.3|9087.3|9
1632138930000|2021-09-20 11:55:30|9098.5|9088.5|9098.3|9088.3|9098.5|9088.5|9097.5|9087.5|5
1632138940000|2021-09-20 11:55:40|9098.8|9088.8|9100.3|9090.3|9100.3|9090.3|9097.8|9087.8|8
1632138950000|2021-09-20 11:55:50|9101|9091|9099.5|9089.5|9101|9091|9099.3|9089.3|8
1632138960000|2021-09-20 11:56:00|9099.3|9089.3|9099|9089|9099.3|9089.3|9098.8|9088.8|8
1632138970000|2021-09-20 11:56:10|9099.3|9089.3|9100|9090|9101.5|9091.5|9098.8|9088.8|10
1632138980000|2021-09-20 11:56:20|9099.8|9089.8|9099.8|9089.8|9099.8|9089.8|9098.3|9088.3|8
1632138990000|2021-09-20 11:56:30|9099.5|9089.5|9097.6|9087.6|9099.5|9089.5|9097.6|9087.6|16
1632139000000|2021-09-20 11:56:40|9098.8|9088.8|9101.3|9091.3|9103.3|9093.3|9098.8|9088.8|13
1632139010000|2021-09-20 11:56:50|9100.8|9090.8|9102|9092|9102|9092|9100.8|9090.8|4
1632139020000|2021-09-20 11:57:00|9101.5|9091.5|9102|9092|9102.3|9092.3|9101.5|9091.5|6
1632139030000|2021-09-20 11:57:10|9101.8|9091.8|9100.8|9090.8|9101.8|9091.8|9100.3|9090.3|5
1632139040000|2021-09-20 11:57:20|9100.3|9090.3|9101|9091|9101|9091|9099|9089|6
1632139050000|2021-09-20 11:57:30|9101.3|9091.3|9102.8|9092.8|9103|9093|9100.3|9090.3|11
1632139060000|2021-09-20 11:57:40|9103.3|9093.3|9102.3|9092.3|9103.3|9093.3|9102.3|9092.3|5
1632139070000|2021-09-20 11:57:50|9101.8|9091.8|9101.8|9091.8|9102.5|9092.5|9101.8|9091.8|4
1632139080000|2021-09-20 11:58:00|9101.3|9091.3|9100.5|9090.5|9101.5|9091.5|9100.3|9090.3|6
1632139090000|2021-09-20 11:58:10|9100.3|9090.3|9098.3|9088.3|9100.3|9090.3|9098.3|9088.3|8
1632139100000|2021-09-20 11:58:20|9097.8|9087.8|9096.5|9086.5|9097.8|9087.8|9096|9086|6
1632139110000|2021-09-20 11:58:30|9095.8|9085.8|9098.8|9088.8|9098.8|9088.8|9095.8|9085.8|4
1632139120000|2021-09-20 11:58:40|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|9097.3|9087.3|4
1632139130000|2021-09-20 11:58:50|9098.8|9088.8|9098|9088|9098.8|9088.8|9098|9088|10
1632139140000|2021-09-20 11:59:00|9097.3|9087.3|9097.8|9087.8|9098.3|9088.3|9097.3|9087.3|3
1632139150000|2021-09-20 11:59:10|9096.8|9086.8|9096.3|9086.3|9096.8|9086.8|9096.3|9086.3|2
1632139160000|2021-09-20 11:59:20|9096|9086|9096|9086|9096.8|9086.8|9095.5|9085.5|8
1632139170000|2021-09-20 11:59:30|9095.8|9085.8|9092|9082|9095.8|9085.8|9092|9082|18
1632139180000|2021-09-20 11:59:40|9092.5|9082.5|9093.8|9083.8|9094|9084|9092|9082|8
1632139190000|2021-09-20 11:59:50|9093.5|9083.5|9093|9083|9094|9084|9093|9083|8
1632139200000|2021-09-20 12:00:00|9092.8|9082.8|9091|9081|9093.5|9083.5|9091|9081|12
1632139210000|2021-09-20 12:00:10|9090.5|9080.5|9095.1|9085.1|9095.5|9085.5|9089.5|9079.5|11
1632139220000|2021-09-20 12:00:20|9095.3|9085.3|9096.5|9086.5|9097.3|9087.3|9095.3|9085.3|7
1632139230000|2021-09-20 12:00:30|9096|9086|9090.5|9080.5|9096.8|9086.8|9090.5|9080.5|7
1632139240000|2021-09-20 12:00:40|9090.3|9080.3|9088.3|9078.3|9090.3|9080.3|9088.3|9078.3|5
1632139250000|2021-09-20 12:00:50|9088|9078|9088.8|9078.8|9089.8|9079.8|9086.8|9076.8|12
1632139260000|2021-09-20 12:01:00|9088|9078|9087.8|9077.8|9088|9078|9087.8|9077.8|2
1632139270000|2021-09-20 12:01:10|9087.5|9077.5|9087.8|9077.8|9088.3|9078.3|9086.5|9076.5|8
1632139290000|2021-09-20 12:01:30|9088|9078|9089|9079|9089|9079|9088|9078|3
1632139300000|2021-09-20 12:01:40|9089.3|9079.3|9090|9080|9090.8|9080.8|9089.3|9079.3|9
1632139310000|2021-09-20 12:01:50|9089.8|9079.8|9091.5|9081.5|9091.5|9081.5|9088.5|9078.5|9
1632139320000|2021-09-20 12:02:00|9091.3|9081.3|9088.5|9078.5|9091.3|9081.3|9088.5|9078.5|7
1632139330000|2021-09-20 12:02:10|9089.3|9079.3|9089.3|9079.3|9089.8|9079.8|9089.3|9079.3|3
1632139340000|2021-09-20 12:02:20|9089.5|9079.5|9094|9084|9094|9084|9089.5|9079.5|10
1632139350000|2021-09-20 12:02:30|9093.5|9083.5|9096.3|9086.3|9096.3|9086.3|9093.5|9083.5|8
1632139360000|2021-09-20 12:02:40|9096|9086|9100.5|9090.5|9100.5|9090.5|9096|9086|16
1632139370000|2021-09-20 12:02:50|9101.5|9091.5|9104.8|9094.8|9104.8|9094.8|9101.3|9091.3|11
1632139380000|2021-09-20 12:03:00|9105.8|9095.8|9105.5|9095.5|9107|9097|9104.5|9094.5|13
1632139390000|2021-09-20 12:03:10|9105.3|9095.3|9104.3|9094.3|9105.3|9095.3|9103.8|9093.8|12
1632139400000|2021-09-20 12:03:20|9104|9094|9100.8|9090.8|9104|9094|9100.8|9090.8|11
1632139410000|2021-09-20 12:03:30|9100|9090|9100|9090|9100|9090|9100|9090|1
1632139420000|2021-09-20 12:03:40|9099.5|9089.5|9099|9089|9099.5|9089.5|9099|9089|5
1632139430000|2021-09-20 12:03:50|9098.5|9088.5|9099.3|9089.3|9099.3|9089.3|9097.8|9087.8|7
1632139440000|2021-09-20 12:04:00|9099.5|9089.5|9096.8|9086.8|9099.5|9089.5|9096.8|9086.8|5
1632139450000|2021-09-20 12:04:10|9096.5|9086.5|9093.5|9083.5|9096.8|9086.8|9092.3|9082.3|12
1632139460000|2021-09-20 12:04:20|9092.8|9082.8|9092|9082|9093.8|9083.8|9092|9082|5
1632139470000|2021-09-20 12:04:30|9091.5|9081.5|9090.8|9080.8|9091.5|9081.5|9090.8|9080.8|9
1632139480000|2021-09-20 12:04:40|9090.5|9080.5|9092.8|9082.8|9093.8|9083.8|9090.3|9080.3|9
1632139490000|2021-09-20 12:04:50|9093|9083|9090.8|9080.8|9093|9083|9090.8|9080.8|8
1632139500000|2021-09-20 12:05:00|9088.8|9078.8|9088.8|9078.8|9089|9079|9088.8|9078.8|3
1632139510000|2021-09-20 12:05:10|9089.5|9079.5|9091.3|9081.3|9091.3|9081.3|9089.5|9079.5|5
1632139520000|2021-09-20 12:05:20|9091|9081|9090.3|9080.3|9091.5|9081.5|9088.8|9078.8|14
1632139530000|2021-09-20 12:05:30|9090|9080|9089.5|9079.5|9090|9080|9089.3|9079.3|7
1632139550000|2021-09-20 12:05:50|9089.3|9079.3|9091|9081|9092.3|9082.3|9089.3|9079.3|10
1632139560000|2021-09-20 12:06:00|9090.3|9080.3|9093.5|9083.5|9094|9084|9090.3|9080.3|12
1632139570000|2021-09-20 12:06:10|9092.5|9082.5|9092.8|9082.8|9092.8|9082.8|9091.5|9081.5|6
1632139580000|2021-09-20 12:06:20|9093.3|9083.3|9094.3|9084.3|9096.8|9086.8|9093|9083|14
1632139590000|2021-09-20 12:06:30|9094|9084|9093.5|9083.5|9094|9084|9093.5|9083.5|3
1632139600000|2021-09-20 12:06:40|9093.3|9083.3|9095|9085|9095.3|9085.3|9093.3|9083.3|6
1632139610000|2021-09-20 12:06:50|9094.8|9084.8|9096.3|9086.3|9096.8|9086.8|9094.3|9084.3|10
1632139620000|2021-09-20 12:07:00|9097.3|9087.3|9097.3|9087.3|9098|9088|9097.3|9087.3|6
1632139630000|2021-09-20 12:07:10|9097.5|9087.5|9096.5|9086.5|9097.5|9087.5|9096|9086|5
1632139640000|2021-09-20 12:07:20|9096.8|9086.8|9096|9086|9096.8|9086.8|9096|9086|8
1632139650000|2021-09-20 12:07:30|9096.3|9086.3|9095|9085|9096.3|9086.3|9094.8|9084.8|6
1632139660000|2021-09-20 12:07:40|9094.8|9084.8|9099.8|9089.8|9099.8|9089.8|9093.5|9083.5|5
1632139670000|2021-09-20 12:07:50|9100|9090|9102.9|9092.9|9102.9|9092.9|9100|9090|6
1632139680000|2021-09-20 12:08:00|9103|9093|9106.8|9096.8|9106.8|9096.8|9103|9093|7
1632139690000|2021-09-20 12:08:10|9106.3|9096.3|9106.3|9096.3|9106.8|9096.8|9106.3|9096.3|4
1632139700000|2021-09-20 12:08:20|9105.5|9095.5|9100|9090|9105.5|9095.5|9100|9090|14
1632139710000|2021-09-20 12:08:30|9099.5|9089.5|9101.5|9091.5|9101.8|9091.8|9098.3|9088.3|16
1632139720000|2021-09-20 12:08:40|9100.5|9090.5|9096.8|9086.8|9101|9091|9096.8|9086.8|13
1632139730000|2021-09-20 12:08:50|9096.3|9086.3|9091.8|9081.8|9096.3|9086.3|9091.8|9081.8|8
1632139740000|2021-09-20 12:09:00|9091.5|9081.5|9091.8|9081.8|9092.5|9082.5|9091.5|9081.5|4
1632139750000|2021-09-20 12:09:10|9091.3|9081.3|9090|9080|9091.8|9081.8|9090|9080|9
1632139760000|2021-09-20 12:09:20|9090.5|9080.5|9094|9084|9094.8|9084.8|9090.5|9080.5|10
1632139770000|2021-09-20 12:09:30|9093.8|9083.8|9093.5|9083.5|9095|9085|9093.5|9083.5|9
1632139780000|2021-09-20 12:09:40|9092.3|9082.3|9091.5|9081.5|9092.3|9082.3|9091.5|9081.5|3
1632139790000|2021-09-20 12:09:50|9091|9081|9091|9081|9091.3|9081.3|9089.8|9079.8|8
1632139800000|2021-09-20 12:10:00|9092|9082|9095.8|9085.8|9098.8|9088.8|9090.3|9080.3|15
1632139810000|2021-09-20 12:10:10|9096.8|9086.8|9091|9081|9096.8|9086.8|9091|9081|11
1632139820000|2021-09-20 12:10:20|9090.5|9080.5|9088.8|9078.8|9090.8|9080.8|9088.5|9078.5|13
1632139830000|2021-09-20 12:10:30|9089.8|9079.8|9083.8|9073.8|9089.8|9079.8|9083.5|9073.5|14
1632139840000|2021-09-20 12:10:40|9084|9074|9087.5|9077.5|9088.3|9078.3|9084|9074|8
1632139850000|2021-09-20 12:10:50|9087|9077|9089.5|9079.5|9089.8|9079.8|9086|9076|7
1632139860000|2021-09-20 12:11:00|9089.3|9079.3|9089.5|9079.5|9090.5|9080.5|9089|9079|13
1632139870000|2021-09-20 12:11:10|9089.3|9079.3|9087.5|9077.5|9089.3|9079.3|9086.3|9076.3|11
1632139880000|2021-09-20 12:11:20|9087|9077|9086.3|9076.3|9087|9077|9086.3|9076.3|6
1632139890000|2021-09-20 12:11:30|9086|9076|9083.8|9073.8|9086|9076|9083.8|9073.8|6
1632139900000|2021-09-20 12:11:40|9084|9074|9085.8|9075.8|9085.8|9075.8|9083.8|9073.8|7
1632139910000|2021-09-20 12:11:50|9085.5|9075.5|9089.3|9079.3|9089.3|9079.3|9085.5|9075.5|7
1632139920000|2021-09-20 12:12:00|9090|9080|9092.5|9082.5|9092.5|9082.5|9090|9080|14
1632139930000|2021-09-20 12:12:10|9092.8|9082.8|9092.3|9082.3|9093|9083|9092.3|9082.3|8
1632139940000|2021-09-20 12:12:20|9092.5|9082.5|9095|9085|9095|9085|9092.5|9082.5|7
1632139950000|2021-09-20 12:12:30|9095.8|9085.8|9098|9088|9098.8|9088.8|9095.8|9085.8|11
1632139960000|2021-09-20 12:12:40|9097.8|9087.8|9100.3|9090.3|9100.8|9090.8|9096.8|9086.8|9
1632139970000|2021-09-20 12:12:50|9100.5|9090.5|9099.8|9089.8|9100.5|9090.5|9099.8|9089.8|4
1632139980000|2021-09-20 12:13:00|9099.3|9089.3|9099.8|9089.8|9099.8|9089.8|9098.5|9088.5|5
1632139990000|2021-09-20 12:13:10|9100|9090|9100.3|9090.3|9100.3|9090.3|9100|9090|2
1632140000000|2021-09-20 12:13:20|9101|9091|9104.5|9094.5|9104.5|9094.5|9101|9091|4
1632140010000|2021-09-20 12:13:30|9105|9095|9102.5|9092.5|9105|9095|9102.5|9092.5|12
1632140020000|2021-09-20 12:13:40|9103|9093|9102.5|9092.5|9103|9093|9102.5|9092.5|3
1632140030000|2021-09-20 12:13:50|9102.3|9092.3|9101.3|9091.3|9102.3|9092.3|9101.3|9091.3|8
1632140040000|2021-09-20 12:14:00|9101|9091|9103.8|9093.8|9104.3|9094.3|9101|9091|11
1632140050000|2021-09-20 12:14:10|9103.5|9093.5|9106.8|9096.8|9106.8|9096.8|9103.5|9093.5|13
1632140060000|2021-09-20 12:14:20|9106.5|9096.5|9106.5|9096.5|9106.8|9096.8|9105.8|9095.8|6
1632140070000|2021-09-20 12:14:30|9106.3|9096.3|9107.8|9097.8|9107.8|9097.8|9106.3|9096.3|8
1632140080000|2021-09-20 12:14:40|9107.5|9097.5|9107.5|9097.5|9107.5|9097.5|9107.3|9097.3|3
1632140090000|2021-09-20 12:14:50|9107.8|9097.8|9107.3|9097.3|9108.5|9098.5|9107.3|9097.3|7
1632140100000|2021-09-20 12:15:00|9107.5|9097.5|9107.8|9097.8|9108|9098|9105.3|9095.3|14
1632140110000|2021-09-20 12:15:10|9107.5|9097.5|9106.8|9096.8|9107.5|9097.5|9106.3|9096.3|7
1632140120000|2021-09-20 12:15:20|9106.5|9096.5|9109|9099|9109|9099|9105.8|9095.8|12
1632140130000|2021-09-20 12:15:30|9109.3|9099.3|9109|9099|9109.3|9099.3|9107.8|9097.8|5
1632140140000|2021-09-20 12:15:40|9108.5|9098.5|9109|9099|9109.3|9099.3|9106.8|9096.8|9
1632140150000|2021-09-20 12:15:50|9108.8|9098.8|9106.5|9096.5|9109|9099|9106.3|9096.3|15
1632140160000|2021-09-20 12:16:00|9107.3|9097.3|9109.5|9099.5|9110.8|9100.8|9107.3|9097.3|12
1632140170000|2021-09-20 12:16:10|9109.3|9099.3|9110.3|9100.3|9110.8|9100.8|9108.8|9098.8|7
1632140180000|2021-09-20 12:16:20|9110.5|9100.5|9108.5|9098.5|9110.5|9100.5|9108.5|9098.5|4
1632140190000|2021-09-20 12:16:30|9109|9099|9109|9099|9109|9099|9108.8|9098.8|5
1632140200000|2021-09-20 12:16:40|9109.3|9099.3|9109.8|9099.8|9110.5|9100.5|9109.3|9099.3|9
1632140210000|2021-09-20 12:16:50|9109.5|9099.5|9110.5|9100.5|9110.5|9100.5|9108.8|9098.8|7
1632140220000|2021-09-20 12:17:00|9110.8|9100.8|9115.8|9105.8|9116.8|9106.8|9110.8|9100.8|9
1632140230000|2021-09-20 12:17:10|9115.5|9105.5|9114.3|9104.3|9115.5|9105.5|9114|9104|5
1632140240000|2021-09-20 12:17:20|9114.5|9104.5|9116.3|9106.3|9116.3|9106.3|9114.5|9104.5|11
1632140250000|2021-09-20 12:17:30|9116.5|9106.5|9117.3|9107.3|9117.8|9107.8|9116.3|9106.3|7
1632140260000|2021-09-20 12:17:40|9117.5|9107.5|9117.5|9107.5|9117.5|9107.5|9117.3|9107.3|3
1632140270000|2021-09-20 12:17:50|9117.3|9107.3|9114|9104|9117.3|9107.3|9114|9104|5
1632140280000|2021-09-20 12:18:00|9114.5|9104.5|9115.3|9105.3|9116.5|9106.5|9114.5|9104.5|9
1632140290000|2021-09-20 12:18:10|9115.5|9105.5|9115.3|9105.3|9116.8|9106.8|9115|9105|9
1632140310000|2021-09-20 12:18:30|9115.5|9105.5|9118.3|9108.3|9118.3|9108.3|9115.5|9105.5|5
1632140320000|2021-09-20 12:18:40|9118.5|9108.5|9118.5|9108.5|9118.5|9108.5|9118.5|9108.5|1
1632140330000|2021-09-20 12:18:50|9120.3|9110.3|9120.5|9110.5|9120.5|9110.5|9120.3|9110.3|2
1632140340000|2021-09-20 12:19:00|9121.3|9111.3|9121|9111|9121.5|9111.5|9120.8|9110.8|7
1632140350000|2021-09-20 12:19:10|9120.8|9110.8|9122.8|9112.8|9123.5|9113.5|9120.8|9110.8|8
1632140360000|2021-09-20 12:19:20|9122.5|9112.5|9120.8|9110.8|9122.8|9112.8|9120.8|9110.8|7
1632140370000|2021-09-20 12:19:30|9120.5|9110.5|9118.8|9108.8|9120.5|9110.5|9118.8|9108.8|8
1632140380000|2021-09-20 12:19:40|9118.5|9108.5|9118.5|9108.5|9118.5|9108.5|9118.5|9108.5|1
1632140390000|2021-09-20 12:19:50|9117.8|9107.8|9118.3|9108.3|9118.8|9108.8|9117.8|9107.8|8
1632140400000|2021-09-20 12:20:00|9118|9108|9118|9108|9118.5|9108.5|9118|9108|7
1632140410000|2021-09-20 12:20:10|9118.3|9108.3|9120|9110|9120.8|9110.8|9118|9108|9
1632140420000|2021-09-20 12:20:20|9120.5|9110.5|9121|9111|9121|9111|9120.5|9110.5|3
1632140440000|2021-09-20 12:20:40|9120.3|9110.3|9119.3|9109.3|9120.8|9110.8|9117.8|9107.8|12
1632140450000|2021-09-20 12:20:50|9118.8|9108.8|9119.3|9109.3|9119.5|9109.5|9118.8|9108.8|4
1632140460000|2021-09-20 12:21:00|9119.5|9109.5|9119.8|9109.8|9119.8|9109.8|9119.5|9109.5|2
1632140470000|2021-09-20 12:21:10|9120.5|9110.5|9122.5|9112.5|9122.5|9112.5|9120.5|9110.5|8
1632140480000|2021-09-20 12:21:20|9122.3|9112.3|9123.5|9113.5|9123.5|9113.5|9122|9112|6
1632140490000|2021-09-20 12:21:30|9123.3|9113.3|9123.8|9113.8|9125|9115|9122.5|9112.5|6
1632140500000|2021-09-20 12:21:40|9123.3|9113.3|9118.5|9108.5|9123.4|9113.4|9118.3|9108.3|10
1632140510000|2021-09-20 12:21:50|9118.3|9108.3|9121.3|9111.3|9121.3|9111.3|9117.5|9107.5|5
1632140520000|2021-09-20 12:22:00|9120.3|9110.3|9121|9111|9121|9111|9120.3|9110.3|2
1632140530000|2021-09-20 12:22:10|9120.3|9110.3|9118.3|9108.3|9121|9111|9118.3|9108.3|15
1632140540000|2021-09-20 12:22:20|9118.5|9108.5|9112|9102|9118.5|9108.5|9112|9102|7
1632140550000|2021-09-20 12:22:30|9111.5|9101.5|9111.5|9101.5|9111.8|9101.8|9111.5|9101.5|5
1632140560000|2021-09-20 12:22:40|9111.8|9101.8|9111.8|9101.8|9111.8|9101.8|9110.8|9100.8|3
1632140570000|2021-09-20 12:22:50|9110.8|9100.8|9111.5|9101.5|9111.5|9101.5|9110.8|9100.8|3
1632140580000|2021-09-20 12:23:00|9111.3|9101.3|9109.8|9099.8|9112|9102|9109.8|9099.8|9
1632140590000|2021-09-20 12:23:10|9109.5|9099.5|9112.5|9102.5|9112.5|9102.5|9109.5|9099.5|8
1632140600000|2021-09-20 12:23:20|9112|9102|9113.3|9103.3|9113.3|9103.3|9112|9102|6
1632140610000|2021-09-20 12:23:30|9113|9103|9112|9102|9113.5|9103.5|9112|9102|7
1632140620000|2021-09-20 12:23:40|9110.8|9100.8|9109.3|9099.3|9112|9102|9109.3|9099.3|5
1632140630000|2021-09-20 12:23:50|9109|9099|9109.5|9099.5|9109.5|9099.5|9108.3|9098.3|4
1632140640000|2021-09-20 12:24:00|9108.4|9098.4|9108.3|9098.3|9108.4|9098.4|9108.3|9098.3|2
1632140650000|2021-09-20 12:24:10|9108|9098|9105.5|9095.5|9108|9098|9105|9095|5
1632140660000|2021-09-20 12:24:20|9105.1|9095.1|9106.5|9096.5|9106.8|9096.8|9103.9|9093.9|7
1632140670000|2021-09-20 12:24:30|9107.3|9097.3|9108.3|9098.3|9109.1|9099.1|9107|9097|8
1632140680000|2021-09-20 12:24:40|9108.5|9098.5|9104.6|9094.6|9108.5|9098.5|9104.6|9094.6|11
1632140690000|2021-09-20 12:24:50|9105.1|9095.1|9105.8|9095.8|9105.8|9095.8|9105.1|9095.1|4
1632140700000|2021-09-20 12:25:00|9106.3|9096.3|9110.8|9100.8|9110.8|9100.8|9106.3|9096.3|9
1632140710000|2021-09-20 12:25:10|9111|9101|9111.5|9101.5|9111.5|9101.5|9109.8|9099.8|6
1632140720000|2021-09-20 12:25:20|9111.3|9101.3|9110.5|9100.5|9111.3|9101.3|9110.5|9100.5|5
1632140730000|2021-09-20 12:25:30|9110.3|9100.3|9107|9097|9110.3|9100.3|9107|9097|6
1632140740000|2021-09-20 12:25:40|9106.8|9096.8|9107.3|9097.3|9107.3|9097.3|9106.8|9096.8|4
1632140750000|2021-09-20 12:25:50|9107.5|9097.5|9107|9097|9109.5|9099.5|9107|9097|9
1632140760000|2021-09-20 12:26:00|9107.3|9097.3|9104.8|9094.8|9107.3|9097.3|9104.5|9094.5|7
1632140770000|2021-09-20 12:26:10|9105|9095|9106.3|9096.3|9107|9097|9105|9095|6
1632140780000|2021-09-20 12:26:20|9106|9096|9102|9092|9106|9096|9101.5|9091.5|6
1632140790000|2021-09-20 12:26:30|9101.3|9091.3|9100.8|9090.8|9101.3|9091.3|9100.8|9090.8|3
1632140800000|2021-09-20 12:26:40|9100.5|9090.5|9100.5|9090.5|9100.5|9090.5|9100.3|9090.3|3
1632140810000|2021-09-20 12:26:50|9100.8|9090.8|9101.3|9091.3|9102.3|9092.3|9100.8|9090.8|8
1632140820000|2021-09-20 12:27:00|9101|9091|9102.3|9092.3|9102.3|9092.3|9100.8|9090.8|7
1632140830000|2021-09-20 12:27:10|9102.8|9092.8|9104.8|9094.8|9105.5|9095.5|9102.8|9092.8|7
1632140840000|2021-09-20 12:27:20|9104.3|9094.3|9106.8|9096.8|9106.8|9096.8|9103.5|9093.5|11
1632140850000|2021-09-20 12:27:30|9106.5|9096.5|9106.5|9096.5|9106.8|9096.8|9106|9096|5
1632140860000|2021-09-20 12:27:40|9107|9097|9109|9099|9109|9099|9104.8|9094.8|7
1632140870000|2021-09-20 12:27:50|9109.8|9099.8|9110|9100|9110|9100|9109.3|9099.3|4
1632140880000|2021-09-20 12:28:00|9109.8|9099.8|9110.5|9100.5|9110.5|9100.5|9109.8|9099.8|2
1632140890000|2021-09-20 12:28:10|9111|9101|9109.5|9099.5|9111|9101|9109.5|9099.5|6
1632140900000|2021-09-20 12:28:20|9109.3|9099.3|9108|9098|9109.3|9099.3|9107.5|9097.5|8
1632140910000|2021-09-20 12:28:30|9107.8|9097.8|9105|9095|9107.8|9097.8|9105|9095|3
1632140920000|2021-09-20 12:28:40|9105.3|9095.3|9105.8|9095.8|9105.8|9095.8|9104.8|9094.8|6
1632140930000|2021-09-20 12:28:50|9105.5|9095.5|9107.8|9097.8|9108|9098|9105.5|9095.5|6
1632140940000|2021-09-20 12:29:00|9108.3|9098.3|9109.8|9099.8|9109.8|9099.8|9108.3|9098.3|3
1632140950000|2021-09-20 12:29:10|9109.5|9099.5|9110.5|9100.5|9111|9101|9109.5|9099.5|5
1632140960000|2021-09-20 12:29:20|9110|9100|9106.5|9096.5|9110|9100|9105.8|9095.8|8
1632140970000|2021-09-20 12:29:30|9106.3|9096.3|9104.8|9094.8|9106.3|9096.3|9103.8|9093.8|5
1632140980000|2021-09-20 12:29:40|9104.5|9094.5|9104.8|9094.8|9104.8|9094.8|9104.3|9094.3|4
1632140990000|2021-09-20 12:29:50|9104.5|9094.5|9103.8|9093.8|9104.5|9094.5|9103.8|9093.8|5
1632141000000|2021-09-20 12:30:00|9104|9094|9106.5|9096.5|9106.5|9096.5|9104|9094|17
1632141010000|2021-09-20 12:30:10|9106.8|9096.8|9106.8|9096.8|9107.8|9097.8|9106.5|9096.5|8
1632141020000|2021-09-20 12:30:20|9107|9097|9106.8|9096.8|9107.5|9097.5|9106.5|9096.5|11
1632141030000|2021-09-20 12:30:30|9106.5|9096.5|9107.3|9097.3|9107.5|9097.5|9104.8|9094.8|12
1632141040000|2021-09-20 12:30:40|9108.3|9098.3|9106.8|9096.8|9109.3|9099.3|9106.5|9096.5|12
1632141050000|2021-09-20 12:30:50|9107.3|9097.3|9111.1|9101.1|9111.1|9101.1|9105.5|9095.5|14
1632141060000|2021-09-20 12:31:00|9110.5|9100.5|9107.3|9097.3|9110.5|9100.5|9106.5|9096.5|10
1632141070000|2021-09-20 12:31:10|9107.8|9097.8|9110.5|9100.5|9110.5|9100.5|9107.3|9097.3|6
1632141080000|2021-09-20 12:31:20|9111|9101|9112.5|9102.5|9113.3|9103.3|9111|9101|6
1632141090000|2021-09-20 12:31:30|9112.8|9102.8|9115.8|9105.8|9116|9106|9112.8|9102.8|6
1632141100000|2021-09-20 12:31:40|9116|9106|9116|9106|9116.3|9106.3|9115.3|9105.3|10
1632141110000|2021-09-20 12:31:50|9116.8|9106.8|9116.5|9106.5|9116.8|9106.8|9116.5|9106.5|6
1632141120000|2021-09-20 12:32:00|9115.5|9105.5|9113.8|9103.8|9115.5|9105.5|9113.3|9103.3|4
1632141130000|2021-09-20 12:32:10|9114|9104|9113.8|9103.8|9114.8|9104.8|9113.8|9103.8|6
1632141140000|2021-09-20 12:32:20|9114|9104|9114.5|9104.5|9115.3|9105.3|9114|9104|13
1632141150000|2021-09-20 12:32:30|9114.8|9104.8|9114.3|9104.3|9115|9105|9113|9103|11
1632141160000|2021-09-20 12:32:40|9114.8|9104.8|9113.8|9103.8|9114.8|9104.8|9113.8|9103.8|3
1632141170000|2021-09-20 12:32:50|9114|9104|9115.8|9105.8|9115.8|9105.8|9114|9104|6
1632141180000|2021-09-20 12:33:00|9116.5|9106.5|9115.8|9105.8|9116.5|9106.5|9113.5|9103.5|11
1632141190000|2021-09-20 12:33:10|9115.5|9105.5|9115|9105|9116.3|9106.3|9113.8|9103.8|11
1632141200000|2021-09-20 12:33:20|9115.3|9105.3|9116|9106|9116.8|9106.8|9114.8|9104.8|9
1632141210000|2021-09-20 12:33:30|9115.8|9105.8|9115.8|9105.8|9115.8|9105.8|9115.8|9105.8|1
1632141220000|2021-09-20 12:33:40|9115.5|9105.5|9113|9103|9115.5|9105.5|9113|9103|7
1632141230000|2021-09-20 12:33:50|9112.5|9102.5|9107.3|9097.3|9112.5|9102.5|9107.3|9097.3|5
1632141240000|2021-09-20 12:34:00|9107.5|9097.5|9110.3|9100.3|9111.5|9101.5|9107.5|9097.5|11
1632141250000|2021-09-20 12:34:10|9110.8|9100.8|9108.3|9098.3|9110.8|9100.8|9108.3|9098.3|8
1632141260000|2021-09-20 12:34:20|9108.5|9098.5|9110.5|9100.5|9110.5|9100.5|9108.5|9098.5|5
1632141270000|2021-09-20 12:34:30|9111|9101|9108.3|9098.3|9112|9102|9107.8|9097.8|15
1632141280000|2021-09-20 12:34:40|9108.5|9098.5|9107.5|9097.5|9108.5|9098.5|9107.5|9097.5|11
1632141290000|2021-09-20 12:34:50|9108.3|9098.3|9105.3|9095.3|9110|9100|9105.3|9095.3|12
1632141300000|2021-09-20 12:35:00|9105|9095|9104.3|9094.3|9105|9095|9102.8|9092.8|14
1632141310000|2021-09-20 12:35:10|9104.5|9094.5|9105|9095|9105.5|9095.5|9104.3|9094.3|9
1632141320000|2021-09-20 12:35:20|9105.8|9095.8|9105.8|9095.8|9106.3|9096.3|9105|9095|8
1632141330000|2021-09-20 12:35:30|9105.3|9095.3|9105.3|9095.3|9105.3|9095.3|9105.3|9095.3|1
1632141340000|2021-09-20 12:35:40|9106|9096|9102.8|9092.8|9106.3|9096.3|9102.8|9092.8|10
1632141350000|2021-09-20 12:35:50|9102.5|9092.5|9101.8|9091.8|9102.5|9092.5|9101.8|9091.8|3
1632141360000|2021-09-20 12:36:00|9101.5|9091.5|9096.5|9086.5|9101.5|9091.5|9096.5|9086.5|17
1632141370000|2021-09-20 12:36:10|9096.8|9086.8|9099.3|9089.3|9099.3|9089.3|9096.8|9086.8|10
1632141380000|2021-09-20 12:36:20|9099.5|9089.5|9103|9093|9103.5|9093.5|9099.5|9089.5|11
1632141390000|2021-09-20 12:36:30|9103.3|9093.3|9103.3|9093.3|9103.8|9093.8|9103|9093|8
1632141400000|2021-09-20 12:36:40|9103|9093|9106|9096|9106|9096|9103|9093|8
1632141410000|2021-09-20 12:36:50|9106.8|9096.8|9108|9098|9109|9099|9106.8|9096.8|8
1632141420000|2021-09-20 12:37:00|9107.5|9097.5|9108|9098|9108|9098|9106.8|9096.8|8
1632141430000|2021-09-20 12:37:10|9108.3|9098.3|9112.3|9102.3|9112.3|9102.3|9108.3|9098.3|13
1632141440000|2021-09-20 12:37:20|9113|9103|9120.8|9110.8|9120.8|9110.8|9113|9103|10
1632141450000|2021-09-20 12:37:30|9121.3|9111.3|9122.5|9112.5|9122.8|9112.8|9120|9110|10
1632141460000|2021-09-20 12:37:40|9122|9112|9119.5|9109.5|9122|9112|9119.5|9109.5|6
1632141470000|2021-09-20 12:37:50|9119.8|9109.8|9120.5|9110.5|9120.5|9110.5|9119.3|9109.3|9
1632141480000|2021-09-20 12:38:00|9120.3|9110.3|9123|9113|9123|9113|9117.3|9107.3|12
1632141490000|2021-09-20 12:38:10|9123.5|9113.5|9125.3|9115.3|9125.8|9115.8|9123.5|9113.5|5
1632141500000|2021-09-20 12:38:20|9125.8|9115.8|9124.3|9114.3|9125.8|9115.8|9123.5|9113.5|6
1632141510000|2021-09-20 12:38:30|9124|9114|9123.5|9113.5|9124.3|9114.3|9123.5|9113.5|7
1632141520000|2021-09-20 12:38:40|9124|9114|9121.8|9111.8|9124|9114|9121.8|9111.8|8
1632141530000|2021-09-20 12:38:50|9121|9111|9123.8|9113.8|9125.3|9115.3|9117.8|9107.8|13
1632141540000|2021-09-20 12:39:00|9123.5|9113.5|9122.3|9112.3|9123.5|9113.5|9122|9112|8
1632141550000|2021-09-20 12:39:10|9123.5|9113.5|9121.8|9111.8|9123.5|9113.5|9120.3|9110.3|15
1632141560000|2021-09-20 12:39:20|9122|9112|9121.3|9111.3|9122.8|9112.8|9121.3|9111.3|6
1632141570000|2021-09-20 12:39:30|9121.5|9111.5|9121.8|9111.8|9122.3|9112.3|9121.5|9111.5|7
1632141580000|2021-09-20 12:39:40|9121.5|9111.5|9121.5|9111.5|9121.5|9111.5|9121.3|9111.3|7
1632141590000|2021-09-20 12:39:50|9121.3|9111.3|9123.5|9113.5|9124.5|9114.5|9121.3|9111.3|9
1632141600000|2021-09-20 12:40:00|9123.3|9113.3|9123.5|9113.5|9126.8|9116.8|9119.8|9109.8|11
1632141610000|2021-09-20 12:40:10|9124.3|9114.3|9124|9114|9125.5|9115.5|9123.5|9113.5|11
1632141620000|2021-09-20 12:40:20|9123.8|9113.8|9125.5|9115.5|9126.5|9116.5|9123.3|9113.3|14
1632141630000|2021-09-20 12:40:30|9125.3|9115.3|9116.5|9106.5|9125.3|9115.3|9116.5|9106.5|12
1632141640000|2021-09-20 12:40:40|9116.8|9106.8|9120.3|9110.3|9120.3|9110.3|9116.5|9106.5|13
1632141650000|2021-09-20 12:40:50|9120|9110|9119.3|9109.3|9120|9110|9119.3|9109.3|3
1632141660000|2021-09-20 12:41:00|9119|9109|9117.8|9107.8|9119|9109|9116.5|9106.5|12
1632141670000|2021-09-20 12:41:10|9118|9108|9117.5|9107.5|9120|9110|9117.5|9107.5|12
1632141680000|2021-09-20 12:41:20|9116.8|9106.8|9112.5|9102.5|9116.8|9106.8|9110.8|9100.8|9
1632141690000|2021-09-20 12:41:30|9112.3|9102.3|9110.5|9100.5|9115.8|9105.8|9110.5|9100.5|10
1632141700000|2021-09-20 12:41:40|9110.3|9100.3|9108.5|9098.5|9110.5|9100.5|9108.5|9098.5|6
1632141710000|2021-09-20 12:41:50|9109.5|9099.5|9106.5|9096.5|9110.5|9100.5|9106.5|9096.5|10
1632141720000|2021-09-20 12:42:00|9106.3|9096.3|9104.5|9094.5|9106.5|9096.5|9101.5|9091.5|13
1632141730000|2021-09-20 12:42:10|9103.8|9093.8|9107.5|9097.5|9107.5|9097.5|9103|9093|8
1632141740000|2021-09-20 12:42:20|9108|9098|9110.5|9100.5|9110.5|9100.5|9108|9098|7
1632141750000|2021-09-20 12:42:30|9110.3|9100.3|9106.8|9096.8|9111.8|9101.8|9106.8|9096.8|14
1632141760000|2021-09-20 12:42:40|9107.3|9097.3|9107.5|9097.5|9110.5|9100.5|9107|9097|13
1632141770000|2021-09-20 12:42:50|9108|9098|9104.8|9094.8|9108.5|9098.5|9104|9094|10
1632141780000|2021-09-20 12:43:00|9105.5|9095.5|9106.8|9096.8|9108|9098|9104.5|9094.5|12
1632141790000|2021-09-20 12:43:10|9106.3|9096.3|9101.8|9091.8|9106.3|9096.3|9101.8|9091.8|8
1632141800000|2021-09-20 12:43:20|9101.5|9091.5|9106.5|9096.5|9106.8|9096.8|9101.5|9091.5|9
1632141810000|2021-09-20 12:43:30|9106.8|9096.8|9106.3|9096.3|9106.8|9096.8|9105.8|9095.8|8
1632141820000|2021-09-20 12:43:40|9105|9095|9104|9094|9105.3|9095.3|9103|9093|10
1632141830000|2021-09-20 12:43:50|9103.5|9093.5|9103|9093|9104.5|9094.5|9103|9093|5
1632141840000|2021-09-20 12:44:00|9103.5|9093.5|9103.8|9093.8|9106|9096|9103|9093|11
1632141850000|2021-09-20 12:44:10|9103.5|9093.5|9099.5|9089.5|9106|9096|9099.5|9089.5|12
1632141860000|2021-09-20 12:44:20|9100|9090|9101.8|9091.8|9102|9092|9100|9090|9
1632141870000|2021-09-20 12:44:30|9102|9092|9104.8|9094.8|9105|9095|9102|9092|13
1632141880000|2021-09-20 12:44:40|9105|9095|9108|9098|9108.5|9098.5|9104.8|9094.8|7
1632141890000|2021-09-20 12:44:50|9109|9099|9107.8|9097.8|9110.3|9100.3|9107.3|9097.3|18
1632141900000|2021-09-20 12:45:00|9107.5|9097.5|9103.5|9093.5|9107.5|9097.5|9101.3|9091.3|12
1632141910000|2021-09-20 12:45:10|9103.8|9093.8|9102|9092|9105.8|9095.8|9102|9092|11
1632141920000|2021-09-20 12:45:20|9103.5|9093.5|9101.8|9091.8|9104|9094|9101.3|9091.3|13
1632141930000|2021-09-20 12:45:30|9101.5|9091.5|9101.5|9091.5|9101.5|9091.5|9101.5|9091.5|1
1632141940000|2021-09-20 12:45:40|9100.8|9090.8|9099.8|9089.8|9102|9092|9098|9088|12
1632141950000|2021-09-20 12:45:50|9099.5|9089.5|9097.3|9087.3|9099.5|9089.5|9097.3|9087.3|5
1632141960000|2021-09-20 12:46:00|9098|9088|9102.3|9092.3|9102.3|9092.3|9098|9088|15
1632141970000|2021-09-20 12:46:10|9102|9092|9103|9093|9103|9093|9101|9091|6
1632141980000|2021-09-20 12:46:20|9103.3|9093.3|9100.8|9090.8|9104|9094|9100.8|9090.8|7
1632141990000|2021-09-20 12:46:30|9101.3|9091.3|9100.8|9090.8|9102|9092|9100.8|9090.8|5
1632142000000|2021-09-20 12:46:40|9101.3|9091.3|9103|9093|9103.3|9093.3|9101.3|9091.3|4
1632142010000|2021-09-20 12:46:50|9102.5|9092.5|9099.5|9089.5|9102.8|9092.8|9099.5|9089.5|14
1632142020000|2021-09-20 12:47:00|9099.8|9089.8|9100.3|9090.3|9101|9091|9099.8|9089.8|10
1632142030000|2021-09-20 12:47:10|9100|9090|9099|9089|9100.8|9090.8|9099|9089|13
1632142040000|2021-09-20 12:47:20|9099.8|9089.8|9098.8|9088.8|9102.5|9092.5|9098.8|9088.8|9
1632142050000|2021-09-20 12:47:30|9098.5|9088.5|9103.8|9093.8|9105.5|9095.5|9097.5|9087.5|13
1632142060000|2021-09-20 12:47:40|9103|9093|9111|9101|9111.5|9101.5|9103|9093|11
1632142070000|2021-09-20 12:47:50|9110.8|9100.8|9111.5|9101.5|9111.8|9101.8|9110|9100|6
1632142080000|2021-09-20 12:48:00|9112.5|9102.5|9111.9|9101.9|9112.5|9102.5|9111.9|9101.9|3
1632142090000|2021-09-20 12:48:10|9111|9101|9111|9101|9111.3|9101.3|9111|9101|3
1632142100000|2021-09-20 12:48:20|9111.5|9101.5|9114.5|9104.5|9114.5|9104.5|9111.5|9101.5|7
1632142110000|2021-09-20 12:48:30|9114.3|9104.3|9113.3|9103.3|9114.3|9104.3|9112.8|9102.8|6
1632142120000|2021-09-20 12:48:40|9113.8|9103.8|9114.8|9104.8|9114.8|9104.8|9113.3|9103.3|7
1632142130000|2021-09-20 12:48:50|9113.5|9103.5|9113|9103|9113.5|9103.5|9113|9103|3
1632142140000|2021-09-20 12:49:00|9112.5|9102.5|9113.5|9103.5|9113.5|9103.5|9111.8|9101.8|9
1632142150000|2021-09-20 12:49:10|9114.8|9104.8|9114|9104|9115|9105|9114|9104|3
1632142160000|2021-09-20 12:49:20|9114.3|9104.3|9116.5|9106.5|9116.8|9106.8|9114.3|9104.3|6
1632142170000|2021-09-20 12:49:30|9116.1|9106.1|9115.8|9105.8|9116.1|9106.1|9115|9105|10
1632142180000|2021-09-20 12:49:40|9115.5|9105.5|9115.5|9105.5|9115.5|9105.5|9115|9105|9
1632142190000|2021-09-20 12:49:50|9115.3|9105.3|9116|9106|9116.8|9106.8|9114.8|9104.8|11
1632142200000|2021-09-20 12:50:00|9115.8|9105.8|9115.3|9105.3|9116.3|9106.3|9115|9105|11
1632142210000|2021-09-20 12:50:10|9115|9105|9115.3|9105.3|9115.3|9105.3|9115|9105|2
1632142220000|2021-09-20 12:50:20|9115.8|9105.8|9113.3|9103.3|9116|9106|9113.3|9103.3|12
1632142230000|2021-09-20 12:50:30|9113.5|9103.5|9113|9103|9113.5|9103.5|9113|9103|5
1632142240000|2021-09-20 12:50:40|9113.5|9103.5|9113|9103|9113.5|9103.5|9113|9103|2
1632142250000|2021-09-20 12:50:50|9113.3|9103.3|9113.5|9103.5|9113.5|9103.5|9113|9103|4
1632142260000|2021-09-20 12:51:00|9113.8|9103.8|9117.5|9107.5|9117.5|9107.5|9113.8|9103.8|5
1632142270000|2021-09-20 12:51:10|9117.8|9107.8|9117.8|9107.8|9118.5|9108.5|9117.5|9107.5|8
1632142280000|2021-09-20 12:51:20|9118.3|9108.3|9117.8|9107.8|9118.8|9108.8|9117.8|9107.8|4
1632142290000|2021-09-20 12:51:30|9118.3|9108.3|9119.5|9109.5|9120.5|9110.5|9118.3|9108.3|6
1632142300000|2021-09-20 12:51:40|9120|9110|9120.8|9110.8|9120.8|9110.8|9119.8|9109.8|5
1632142310000|2021-09-20 12:51:50|9121|9111|9121.3|9111.3|9121.3|9111.3|9121|9111|2
1632142320000|2021-09-20 12:52:00|9121|9111|9120.8|9110.8|9121.5|9111.5|9120.3|9110.3|7
1632142330000|2021-09-20 12:52:10|9119.9|9109.9|9119.8|9109.8|9120.1|9110.1|9119.8|9109.8|3
1632142340000|2021-09-20 12:52:20|9120|9110|9120.3|9110.3|9120.3|9110.3|9120|9110|4
1632142350000|2021-09-20 12:52:30|9120|9110|9120.3|9110.3|9120.3|9110.3|9120|9110|2
1632142360000|2021-09-20 12:52:40|9120.5|9110.5|9121.3|9111.3|9121.3|9111.3|9120.5|9110.5|8
1632142380000|2021-09-20 12:53:00|9121|9111|9121.5|9111.5|9121.5|9111.5|9121|9111|2
1632142390000|2021-09-20 12:53:10|9122|9112|9124.5|9114.5|9124.5|9114.5|9122|9112|6
1632142400000|2021-09-20 12:53:20|9124.3|9114.3|9124.3|9114.3|9124.3|9114.3|9123.8|9113.8|4
1632142410000|2021-09-20 12:53:30|9124|9114|9124|9114|9124.3|9114.3|9124|9114|5
1632142420000|2021-09-20 12:53:40|9123.8|9113.8|9117.5|9107.5|9124.8|9114.8|9115.8|9105.8|7
1632142430000|2021-09-20 12:53:50|9117.8|9107.8|9114|9104|9117.8|9107.8|9114|9104|6
1632142440000|2021-09-20 12:54:00|9114.3|9104.3|9109.5|9099.5|9114.3|9104.3|9108.8|9098.8|5
1632142450000|2021-09-20 12:54:10|9109.3|9099.3|9106.5|9096.5|9109.3|9099.3|9106.5|9096.5|9
1632142460000|2021-09-20 12:54:20|9105|9095|9103.8|9093.8|9105|9095|9103.8|9093.8|4
1632142470000|2021-09-20 12:54:30|9103.5|9093.5|9102.6|9092.6|9107.3|9097.3|9102.6|9092.6|9
1632142480000|2021-09-20 12:54:40|9102.4|9092.4|9099.6|9089.6|9102.4|9092.4|9099.6|9089.6|9
1632142490000|2021-09-20 12:54:50|9099.8|9089.8|9099.3|9089.3|9099.8|9089.8|9099.3|9089.3|2
1632142500000|2021-09-20 12:55:00|9099|9089|9099|9089|9099|9089|9094.3|9084.3|14
1632142510000|2021-09-20 12:55:10|9100.5|9090.5|9097.8|9087.8|9100.5|9090.5|9097|9087|11
1632142540000|2021-09-20 12:55:40|9097.5|9087.5|9092.3|9082.3|9097.5|9087.5|9092|9082|6
1632142550000|2021-09-20 12:55:50|9092|9082|9093.5|9083.5|9093.5|9083.5|9091.8|9081.8|7
1632142560000|2021-09-20 12:56:00|9093.8|9083.8|9093|9083|9093.8|9083.8|9093|9083|4
1632142570000|2021-09-20 12:56:10|9092.8|9082.8|9093|9083|9093|9083|9092.8|9082.8|2
1632142580000|2021-09-20 12:56:20|9092.8|9082.8|9092.8|9082.8|9092.8|9082.8|9092.3|9082.3|4
1632142590000|2021-09-20 12:56:30|9093.8|9083.8|9093.5|9083.5|9093.8|9083.8|9093.3|9083.3|3
1632142600000|2021-09-20 12:56:40|9093|9083|9095.3|9085.3|9096|9086|9092.8|9082.8|11
1632142610000|2021-09-20 12:56:50|9096|9086|9098.5|9088.5|9098.5|9088.5|9096|9086|5
1632142620000|2021-09-20 12:57:00|9098.3|9088.3|9099.3|9089.3|9099.5|9089.5|9097.3|9087.3|7
1632142630000|2021-09-20 12:57:10|9098|9088|9095.8|9085.8|9100.5|9090.5|9095.5|9085.5|12
1632142640000|2021-09-20 12:57:20|9095.5|9085.5|9092|9082|9095.5|9085.5|9091.5|9081.5|16
1632142650000|2021-09-20 12:57:30|9091.8|9081.8|9092.5|9082.5|9093.3|9083.3|9091.3|9081.3|9
1632142660000|2021-09-20 12:57:40|9093|9083|9096.8|9086.8|9097.3|9087.3|9093|9083|13
1632142670000|2021-09-20 12:57:50|9097.5|9087.5|9097.8|9087.8|9099.5|9089.5|9097.5|9087.5|6
1632142680000|2021-09-20 12:58:00|9097.3|9087.3|9103.9|9093.9|9104.4|9094.4|9093.3|9083.3|17
1632142690000|2021-09-20 12:58:10|9103.8|9093.8|9111.6|9101.6|9111.6|9101.6|9103.4|9093.4|10
1632142700000|2021-09-20 12:58:20|9112.4|9102.4|9111.3|9101.3|9112.6|9102.6|9110.8|9100.8|9
1632142710000|2021-09-20 12:58:30|9110.8|9100.8|9113.5|9103.5|9113.5|9103.5|9110.8|9100.8|4
1632142720000|2021-09-20 12:58:40|9113.8|9103.8|9120.3|9110.3|9120.5|9110.5|9111.3|9101.3|15
1632142730000|2021-09-20 12:58:50|9120|9110|9120|9110|9120|9110|9120|9110|1
1632142740000|2021-09-20 12:59:00|9119.5|9109.5|9118.5|9108.5|9119.5|9109.5|9117.5|9107.5|4
1632142750000|2021-09-20 12:59:10|9118.3|9108.3|9116.5|9106.5|9118.3|9108.3|9114.3|9104.3|11
1632142760000|2021-09-20 12:59:20|9115.8|9105.8|9115|9105|9115.8|9105.8|9114.3|9104.3|11
1632142770000|2021-09-20 12:59:30|9114.8|9104.8|9115.3|9105.3|9115.3|9105.3|9114.5|9104.5|3
1632142780000|2021-09-20 12:59:40|9116.3|9106.3|9116.8|9106.8|9117|9107|9116.3|9106.3|5
1632142790000|2021-09-20 12:59:50|9116.5|9106.5|9113.8|9103.8|9116.5|9106.5|9113.8|9103.8|10
1632142800000|2021-09-20 13:00:00|9113.3|9103.3|9103.5|9093.5|9115.4|9105.4|9103.5|9093.5|15
1632142810000|2021-09-20 13:00:10|9103.9|9093.9|9104.3|9094.3|9107.3|9097.3|9103.9|9093.9|18
1632142820000|2021-09-20 13:00:20|9105|9095|9099.8|9089.8|9105.5|9095.5|9099.8|9089.8|15
1632142830000|2021-09-20 13:00:30|9100.8|9090.8|9105.3|9095.3|9105.3|9095.3|9100.8|9090.8|15
1632142840000|2021-09-20 13:00:40|9104.5|9094.5|9106.8|9096.8|9107.5|9097.5|9102.5|9092.5|18
1632142850000|2021-09-20 13:00:50|9106|9096|9106.5|9096.5|9108.3|9098.3|9102.5|9092.5|15
1632142860000|2021-09-20 13:01:00|9106.3|9096.3|9110|9100|9110|9100|9103.8|9093.8|14
1632142870000|2021-09-20 13:01:10|9110.3|9100.3|9109.3|9099.3|9110.3|9100.3|9108.3|9098.3|7
1632142880000|2021-09-20 13:01:20|9108.3|9098.3|9115.3|9105.3|9115.3|9105.3|9108.3|9098.3|13
1632142890000|2021-09-20 13:01:30|9115.5|9105.5|9113.3|9103.3|9116.5|9106.5|9113.3|9103.3|6
1632142900000|2021-09-20 13:01:40|9113.5|9103.5|9106.8|9096.8|9113.8|9103.8|9105.8|9095.8|15
1632142910000|2021-09-20 13:01:50|9107.3|9097.3|9112.5|9102.5|9112.5|9102.5|9105.3|9095.3|9
1632142920000|2021-09-20 13:02:00|9112.3|9102.3|9109.8|9099.8|9112.3|9102.3|9109.5|9099.5|8
1632142930000|2021-09-20 13:02:10|9110|9100|9109|9099|9110|9100|9107|9097|14
1632142940000|2021-09-20 13:02:20|9108.5|9098.5|9106.8|9096.8|9108.8|9098.8|9104.3|9094.3|14
1632142950000|2021-09-20 13:02:30|9107|9097|9104.5|9094.5|9107|9097|9104.3|9094.3|11
1632142960000|2021-09-20 13:02:40|9104|9094|9102.8|9092.8|9105|9095|9102.3|9092.3|14
1632142970000|2021-09-20 13:02:50|9103|9093|9105|9095|9105.8|9095.8|9103|9093|15
1632142980000|2021-09-20 13:03:00|9105.5|9095.5|9106.8|9096.8|9107.3|9097.3|9104.5|9094.5|14
1632142990000|2021-09-20 13:03:10|9107|9097|9108.3|9098.3|9108.5|9098.5|9105.5|9095.5|14
1632143000000|2021-09-20 13:03:20|9107.3|9097.3|9110|9100|9110|9100|9107.3|9097.3|10
1632143010000|2021-09-20 13:03:30|9109.8|9099.8|9107.8|9097.8|9109.8|9099.8|9107.8|9097.8|14
1632143020000|2021-09-20 13:03:40|9107.1|9097.1|9110|9100|9110|9100|9107|9097|10
1632143030000|2021-09-20 13:03:50|9110.8|9100.8|9110|9100|9111.3|9101.3|9109.8|9099.8|9
1632143040000|2021-09-20 13:04:00|9110.3|9100.3|9110.5|9100.5|9111|9101|9110.3|9100.3|6
1632143050000|2021-09-20 13:04:10|9110.3|9100.3|9110|9100|9110.5|9100.5|9109|9099|5
1632143060000|2021-09-20 13:04:20|9109.3|9099.3|9110.5|9100.5|9110.6|9100.6|9109.1|9099.1|9
1632143070000|2021-09-20 13:04:30|9110|9100|9110.3|9100.3|9110.5|9100.5|9109.3|9099.3|5
1632143080000|2021-09-20 13:04:40|9109.8|9099.8|9110.3|9100.3|9110.3|9100.3|9109.8|9099.8|2
1632143090000|2021-09-20 13:04:50|9110.5|9100.5|9110.5|9100.5|9110.5|9100.5|9110.5|9100.5|1
1632143100000|2021-09-20 13:05:00|9110.3|9100.3|9106.8|9096.8|9110.3|9100.3|9105.8|9095.8|10
1632143110000|2021-09-20 13:05:10|9106.5|9096.5|9106.8|9096.8|9106.8|9096.8|9106.5|9096.5|4
1632143120000|2021-09-20 13:05:20|9106.5|9096.5|9104.5|9094.5|9106.5|9096.5|9104.5|9094.5|5
1632143130000|2021-09-20 13:05:30|9103.8|9093.8|9097.3|9087.3|9104.8|9094.8|9097|9087|13
1632143140000|2021-09-20 13:05:40|9097|9087|9096|9086|9097|9087|9096|9086|2
1632143150000|2021-09-20 13:05:50|9094.8|9084.8|9094.5|9084.5|9094.8|9084.8|9094.5|9084.5|2
1632143160000|2021-09-20 13:06:00|9094.8|9084.8|9097.8|9087.8|9097.8|9087.8|9094.8|9084.8|6
1632143170000|2021-09-20 13:06:10|9096.8|9086.8|9096.3|9086.3|9096.8|9086.8|9096.3|9086.3|2
1632143180000|2021-09-20 13:06:20|9096|9086|9093.8|9083.8|9096|9086|9093.8|9083.8|6
1632143190000|2021-09-20 13:06:30|9093.5|9083.5|9090.5|9080.5|9093.5|9083.5|9089.8|9079.8|9
1632143200000|2021-09-20 13:06:40|9089|9079|9089.8|9079.8|9090.3|9080.3|9089|9079|9
1632143220000|2021-09-20 13:07:00|9090|9080|9099.8|9089.8|9099.8|9089.8|9089|9079|9
1632143230000|2021-09-20 13:07:10|9099|9089|9099|9089|9100|9090|9098.5|9088.5|10
1632143240000|2021-09-20 13:07:20|9098.8|9088.8|9099|9089|9099|9089|9098.5|9088.5|5
1632143250000|2021-09-20 13:07:30|9099.3|9089.3|9101.8|9091.8|9101.8|9091.8|9099.3|9089.3|9
1632143260000|2021-09-20 13:07:40|9102.5|9092.5|9103.3|9093.3|9104.1|9094.1|9102.5|9092.5|6
1632143270000|2021-09-20 13:07:50|9103|9093|9101.8|9091.8|9103|9093|9101.8|9091.8|3
1632143280000|2021-09-20 13:08:00|9102|9092|9101.3|9091.3|9102|9092|9101.3|9091.3|4
1632143290000|2021-09-20 13:08:10|9100.8|9090.8|9101.3|9091.3|9101.3|9091.3|9100.8|9090.8|2
1632143300000|2021-09-20 13:08:20|9101.5|9091.5|9101.3|9091.3|9102.3|9092.3|9101.3|9091.3|6
1632143310000|2021-09-20 13:08:30|9101.8|9091.8|9101.3|9091.3|9102|9092|9101.3|9091.3|4
1632143320000|2021-09-20 13:08:40|9101.5|9091.5|9101.5|9091.5|9101.8|9091.8|9101.3|9091.3|7
1632143330000|2021-09-20 13:08:50|9101.3|9091.3|9096.5|9086.5|9101.3|9091.3|9096.5|9086.5|6
1632143340000|2021-09-20 13:09:00|9096.3|9086.3|9095.5|9085.5|9096.3|9086.3|9095.5|9085.5|6
1632143350000|2021-09-20 13:09:10|9095.8|9085.8|9106.6|9096.6|9106.8|9096.8|9095.8|9085.8|9
1632143360000|2021-09-20 13:09:20|9106.8|9096.8|9106.9|9096.9|9107|9097|9106.8|9096.8|5
1632143370000|2021-09-20 13:09:30|9106.8|9096.8|9107.8|9097.8|9108.8|9098.8|9106.8|9096.8|4
1632143380000|2021-09-20 13:09:40|9108|9098|9109.3|9099.3|9109.3|9099.3|9108|9098|3
1632143390000|2021-09-20 13:09:50|9109|9099|9108.8|9098.8|9109|9099|9108.8|9098.8|2
1632143400000|2021-09-20 13:10:00|9109|9099|9106.8|9096.8|9109|9099|9106.8|9096.8|3
1632143410000|2021-09-20 13:10:10|9106.5|9096.5|9102.8|9092.8|9106.5|9096.5|9102|9092|14
1632143420000|2021-09-20 13:10:20|9103|9093|9099.8|9089.8|9103|9093|9099.8|9089.8|10
1632143430000|2021-09-20 13:10:30|9099.3|9089.3|9098.3|9088.3|9099.5|9089.5|9094.8|9084.8|15
1632143440000|2021-09-20 13:10:40|9097.8|9087.8|9096.5|9086.5|9097.8|9087.8|9096|9086|8
1632143450000|2021-09-20 13:10:50|9096.3|9086.3|9093|9083|9096.3|9086.3|9092.8|9082.8|10
1632143460000|2021-09-20 13:11:00|9093.3|9083.3|9093.3|9083.3|9093.3|9083.3|9093.3|9083.3|1
1632143470000|2021-09-20 13:11:10|9092.8|9082.8|9092.3|9082.3|9092.8|9082.8|9092.3|9082.3|2
1632143480000|2021-09-20 13:11:20|9092.8|9082.8|9090|9080|9092.8|9082.8|9089.8|9079.8|10
1632143490000|2021-09-20 13:11:30|9090.3|9080.3|9092.5|9082.5|9092.5|9082.5|9090|9080|8
1632143500000|2021-09-20 13:11:40|9092.3|9082.3|9091.8|9081.8|9092.3|9082.3|9089.8|9079.8|6
1632143510000|2021-09-20 13:11:50|9092|9082|9091.5|9081.5|9092.5|9082.5|9091.5|9081.5|4
1632143520000|2021-09-20 13:12:00|9091.3|9081.3|9091.8|9081.8|9092.5|9082.5|9091.3|9081.3|5
1632143530000|2021-09-20 13:12:10|9091.3|9081.3|9091|9081|9091.5|9081.5|9089.8|9079.8|10
1632143540000|2021-09-20 13:12:20|9090.8|9080.8|9091|9081|9091|9081|9090.3|9080.3|3
1632143550000|2021-09-20 13:12:30|9091.5|9081.5|9092.5|9082.5|9092.5|9082.5|9091.5|9081.5|2
1632143560000|2021-09-20 13:12:40|9096.5|9086.5|9096.5|9086.5|9096.5|9086.5|9096.5|9086.5|1
1632143570000|2021-09-20 13:12:50|9097.5|9087.5|9098.3|9088.3|9098.3|9088.3|9096.5|9086.5|6
1632143580000|2021-09-20 13:13:00|9098|9088|9097|9087|9098|9088|9094.8|9084.8|12
1632143590000|2021-09-20 13:13:10|9095.5|9085.5|9095.3|9085.3|9096.3|9086.3|9095|9085|9
1632143600000|2021-09-20 13:13:20|9095.5|9085.5|9096.8|9086.8|9098|9088|9095.5|9085.5|7
1632143610000|2021-09-20 13:13:30|9097.3|9087.3|9099.8|9089.8|9100.5|9090.5|9097.3|9087.3|19
1632143620000|2021-09-20 13:13:40|9099.3|9089.3|9099.3|9089.3|9101.3|9091.3|9099|9089|12
1632143630000|2021-09-20 13:13:50|9099.5|9089.5|9095.3|9085.3|9099.5|9089.5|9095.3|9085.3|8
1632143640000|2021-09-20 13:14:00|9096|9086|9099.8|9089.8|9100.8|9090.8|9096|9086|18
1632143650000|2021-09-20 13:14:10|9100.5|9090.5|9104.1|9094.1|9104.3|9094.3|9100.5|9090.5|11
1632143660000|2021-09-20 13:14:20|9103.9|9093.9|9103.5|9093.5|9104.4|9094.4|9103|9093|6
1632143670000|2021-09-20 13:14:30|9104.3|9094.3|9108.5|9098.5|9108.8|9098.8|9104.3|9094.3|5
1632143680000|2021-09-20 13:14:40|9108.8|9098.8|9109|9099|9109|9099|9108.3|9098.3|4
1632143690000|2021-09-20 13:14:50|9109.3|9099.3|9112.8|9102.8|9113|9103|9109.3|9099.3|8
1632143700000|2021-09-20 13:15:00|9113.3|9103.3|9118.3|9108.3|9118.3|9108.3|9113.3|9103.3|5
1632143710000|2021-09-20 13:15:10|9118|9108|9116.5|9106.5|9121|9111|9116.5|9106.5|14
1632143720000|2021-09-20 13:15:20|9116.8|9106.8|9117.8|9107.8|9120.3|9110.3|9116.8|9106.8|10
1632143730000|2021-09-20 13:15:30|9118|9108|9117|9107|9118.5|9108.5|9116.5|9106.5|9
1632143740000|2021-09-20 13:15:40|9117.8|9107.8|9111.8|9101.8|9117.8|9107.8|9111.8|9101.8|14
1632143750000|2021-09-20 13:15:50|9111.5|9101.5|9110.5|9100.5|9112.5|9102.5|9110.3|9100.3|10
1632143760000|2021-09-20 13:16:00|9110.8|9100.8|9105.5|9095.5|9110.8|9100.8|9105.5|9095.5|13
1632143770000|2021-09-20 13:16:10|9105.3|9095.3|9102.3|9092.3|9107.5|9097.5|9102.3|9092.3|15
1632143780000|2021-09-20 13:16:20|9100.6|9090.6|9100.3|9090.3|9103|9093|9098.8|9088.8|16
1632143790000|2021-09-20 13:16:30|9099.5|9089.5|9100|9090|9101|9091|9098.8|9088.8|15
1632143800000|2021-09-20 13:16:40|9099.3|9089.3|9098.5|9088.5|9099.3|9089.3|9098.5|9088.5|3
1632143810000|2021-09-20 13:16:50|9099.5|9089.5|9099|9089|9100.5|9090.5|9099|9089|5
1632143820000|2021-09-20 13:17:00|9098.5|9088.5|9096|9086|9098.5|9088.5|9095|9085|11
1632143830000|2021-09-20 13:17:10|9094.8|9084.8|9092.8|9082.8|9095|9085|9092.8|9082.8|14
1632143840000|2021-09-20 13:17:20|9092.5|9082.5|9093.3|9083.3|9093.3|9083.3|9092.5|9082.5|2
1632143850000|2021-09-20 13:17:30|9092.5|9082.5|9092.5|9082.5|9092.5|9082.5|9092.3|9082.3|3
1632143860000|2021-09-20 13:17:40|9093.5|9083.5|9093.5|9083.5|9093.5|9083.5|9093.5|9083.5|1
1632143870000|2021-09-20 13:17:50|9092.5|9082.5|9092.8|9082.8|9092.8|9082.8|9092.3|9082.3|4
1632143880000|2021-09-20 13:18:00|9092.5|9082.5|9093.3|9083.3|9093.3|9083.3|9092.5|9082.5|7
1632143890000|2021-09-20 13:18:10|9092.4|9082.4|9086.5|9076.5|9092.4|9082.4|9086.5|9076.5|15
1632143900000|2021-09-20 13:18:20|9085.5|9075.5|9083.8|9073.8|9086|9076|9083.6|9073.6|15
1632143910000|2021-09-20 13:18:30|9084|9074|9093|9083|9093.1|9083.1|9084|9074|12
1632143920000|2021-09-20 13:18:40|9093.8|9083.8|9097.8|9087.8|9098.5|9088.5|9092.5|9082.5|18
1632143930000|2021-09-20 13:18:50|9097.3|9087.3|9096.8|9086.8|9097.8|9087.8|9095.5|9085.5|10
1632143940000|2021-09-20 13:19:00|9096.6|9086.6|9101.8|9091.8|9102.5|9092.5|9096.1|9086.1|16
1632143950000|2021-09-20 13:19:10|9102|9092|9105.3|9095.3|9105.5|9095.5|9101.8|9091.8|7
1632143960000|2021-09-20 13:19:20|9105.5|9095.5|9105.3|9095.3|9106.3|9096.3|9105.3|9095.3|4
1632143970000|2021-09-20 13:19:30|9104.8|9094.8|9103.3|9093.3|9106|9096|9103.3|9093.3|10
1632143980000|2021-09-20 13:19:40|9102.5|9092.5|9098|9088|9102.5|9092.5|9098|9088|4
1632143990000|2021-09-20 13:19:50|9097.5|9087.5|9096.4|9086.4|9097.5|9087.5|9096.4|9086.4|7
1632144000000|2021-09-20 13:20:00|9096.5|9086.5|9091.5|9081.5|9096.5|9086.5|9088|9078|21
1632144010000|2021-09-20 13:20:10|9091.3|9081.3|9090.8|9080.8|9091.5|9081.5|9090.8|9080.8|3
1632144020000|2021-09-20 13:20:20|9091|9081|9090.5|9080.5|9091.3|9081.3|9089.8|9079.8|7
1632144030000|2021-09-20 13:20:30|9090.3|9080.3|9092|9082|9092|9082|9090.3|9080.3|3
1632144040000|2021-09-20 13:20:40|9091.8|9081.8|9095.3|9085.3|9095.3|9085.3|9091.8|9081.8|10
1632144050000|2021-09-20 13:20:50|9096.3|9086.3|9093.5|9083.5|9096.3|9086.3|9093.3|9083.3|9
1632144060000|2021-09-20 13:21:00|9095|9085|9094.5|9084.5|9095|9085|9092.8|9082.8|19
1632144070000|2021-09-20 13:21:10|9094.8|9084.8|9094.8|9084.8|9096|9086|9094.8|9084.8|6
1632144080000|2021-09-20 13:21:20|9095.3|9085.3|9094.5|9084.5|9095.3|9085.3|9093.8|9083.8|9
1632144090000|2021-09-20 13:21:30|9094.8|9084.8|9094.3|9084.3|9094.8|9084.8|9094.3|9084.3|10
1632144100000|2021-09-20 13:21:40|9094.5|9084.5|9099.5|9089.5|9099.5|9089.5|9094|9084|15
1632144110000|2021-09-20 13:21:50|9099.8|9089.8|9097.8|9087.8|9099.8|9089.8|9096.8|9086.8|9
1632144120000|2021-09-20 13:22:00|9098.3|9088.3|9100.5|9090.5|9100.5|9090.5|9097.5|9087.5|13
1632144130000|2021-09-20 13:22:10|9100.8|9090.8|9100|9090|9101|9091|9100|9090|14
1632144140000|2021-09-20 13:22:20|9099.8|9089.8|9100.8|9090.8|9100.8|9090.8|9099.3|9089.3|12
1632144150000|2021-09-20 13:22:30|9100.5|9090.5|9100.3|9090.3|9100.5|9090.5|9100.3|9090.3|2
1632144160000|2021-09-20 13:22:40|9101|9091|9101.3|9091.3|9101.3|9091.3|9101|9091|2
1632144170000|2021-09-20 13:22:50|9101|9091|9100.3|9090.3|9101|9091|9100.3|9090.3|3
1632144180000|2021-09-20 13:23:00|9099.5|9089.5|9099.5|9089.5|9099.5|9089.5|9099.5|9089.5|1
1632144190000|2021-09-20 13:23:10|9099.3|9089.3|9102.3|9092.3|9102.3|9092.3|9098.8|9088.8|5
1632144200000|2021-09-20 13:23:20|9101.5|9091.5|9102.3|9092.3|9102.3|9092.3|9101.5|9091.5|4
1632144210000|2021-09-20 13:23:30|9102.5|9092.5|9102.5|9092.5|9102.5|9092.5|9101.8|9091.8|3
1632144220000|2021-09-20 13:23:40|9101.8|9091.8|9102.5|9092.5|9102.5|9092.5|9101.8|9091.8|4
1632144230000|2021-09-20 13:23:50|9101.8|9091.8|9101.8|9091.8|9102.5|9092.5|9101.8|9091.8|3
1632144240000|2021-09-20 13:24:00|9101.3|9091.3|9099.5|9089.5|9101.3|9091.3|9099.5|9089.5|4
1632144250000|2021-09-20 13:24:10|9098.8|9088.8|9102|9092|9102.3|9092.3|9098|9088|17
1632144260000|2021-09-20 13:24:20|9101.8|9091.8|9103.3|9093.3|9103.3|9093.3|9101.8|9091.8|4
1632144270000|2021-09-20 13:24:30|9103|9093|9103|9093|9103|9093|9103|9093|1
1632144280000|2021-09-20 13:24:40|9103.3|9093.3|9107|9097|9107|9097|9103.3|9093.3|2
1632144290000|2021-09-20 13:24:50|9107.5|9097.5|9108|9098|9108.3|9098.3|9107.5|9097.5|3
1632144300000|2021-09-20 13:25:00|9106.8|9096.8|9103.3|9093.3|9107|9097|9101.5|9091.5|10
1632144310000|2021-09-20 13:25:10|9103.5|9093.5|9107.5|9097.5|9107.5|9097.5|9103.5|9093.5|10
1632144320000|2021-09-20 13:25:20|9107|9097|9106.5|9096.5|9107.5|9097.5|9106.5|9096.5|7
1632144330000|2021-09-20 13:25:30|9105.3|9095.3|9103|9093|9105.3|9095.3|9103|9093|6
1632144340000|2021-09-20 13:25:40|9102.8|9092.8|9108.5|9098.5|9108.8|9098.8|9102.5|9092.5|7
1632144350000|2021-09-20 13:25:50|9108.3|9098.3|9108.5|9098.5|9109|9099|9108.3|9098.3|3
1632144360000|2021-09-20 13:26:00|9108|9098|9107|9097|9108|9098|9106.8|9096.8|4
1632144370000|2021-09-20 13:26:10|9106.5|9096.5|9104.8|9094.8|9106.5|9096.5|9104.3|9094.3|9
1632144380000|2021-09-20 13:26:20|9104.5|9094.5|9103|9093|9104.5|9094.5|9103|9093|6
1632144390000|2021-09-20 13:26:30|9103.5|9093.5|9100.5|9090.5|9104.5|9094.5|9100|9090|10
1632144400000|2021-09-20 13:26:40|9100.3|9090.3|9102.8|9092.8|9103|9093|9099.8|9089.8|12
1632144410000|2021-09-20 13:26:50|9103|9093|9103.3|9093.3|9103.3|9093.3|9103|9093|2
1632144420000|2021-09-20 13:27:00|9103|9093|9103.5|9093.5|9103.5|9093.5|9102.8|9092.8|4
1632144430000|2021-09-20 13:27:10|9105|9095|9107.1|9097.1|9107.4|9097.4|9105|9095|3
1632144440000|2021-09-20 13:27:20|9107.5|9097.5|9108.8|9098.8|9108.8|9098.8|9106.5|9096.5|4
1632144450000|2021-09-20 13:27:30|9109|9099|9109|9099|9109.8|9099.8|9109|9099|4
1632144460000|2021-09-20 13:27:40|9109.3|9099.3|9111.5|9101.5|9111.8|9101.8|9109.3|9099.3|9
1632144470000|2021-09-20 13:27:50|9111.8|9101.8|9111.8|9101.8|9112.8|9102.8|9111.5|9101.5|11
1632144480000|2021-09-20 13:28:00|9111.3|9101.3|9111|9101|9111.3|9101.3|9110|9100|5
1632144490000|2021-09-20 13:28:10|9110.8|9100.8|9111.9|9101.9|9111.9|9101.9|9110.8|9100.8|3
1632144500000|2021-09-20 13:28:20|9111.8|9101.8|9110|9100|9111.8|9101.8|9110|9100|7
1632144510000|2021-09-20 13:28:30|9110.5|9100.5|9110.8|9100.8|9110.8|9100.8|9110.5|9100.5|2
1632144520000|2021-09-20 13:28:40|9111|9101|9110.5|9100.5|9111|9101|9110.3|9100.3|4
1632144530000|2021-09-20 13:28:50|9110.8|9100.8|9110.3|9100.3|9110.8|9100.8|9109.8|9099.8|4
1632144540000|2021-09-20 13:29:00|9109.8|9099.8|9109.3|9099.3|9110.5|9100.5|9109.3|9099.3|6
1632144550000|2021-09-20 13:29:10|9109|9099|9110|9100|9110|9100|9109|9099|8
1632144560000|2021-09-20 13:29:20|9109.8|9099.8|9111.8|9101.8|9111.8|9101.8|9109.8|9099.8|4
1632144570000|2021-09-20 13:29:30|9111.6|9101.6|9111|9101|9112.5|9102.5|9111|9101|4
1632144580000|2021-09-20 13:29:40|9111.8|9101.8|9113|9103|9113|9103|9111.8|9101.8|2
1632144590000|2021-09-20 13:29:50|9112.5|9102.5|9113|9103|9113.3|9103.3|9112.5|9102.5|4
1632144600000|2021-09-20 13:30:00|9112.8|9102.8|9108.9|9098.9|9114.3|9104.3|9108.9|9098.9|18
1632144610000|2021-09-20 13:30:10|9108.6|9098.6|9100|9090|9108.6|9098.6|9099.3|9089.3|19
1632144620000|2021-09-20 13:30:20|9099.8|9089.8|9102|9092|9102|9092|9099.3|9089.3|17
1632144630000|2021-09-20 13:30:30|9101.8|9091.8|9095.3|9085.3|9101.8|9091.8|9093|9083|18
1632144640000|2021-09-20 13:30:40|9095|9085|9098.3|9088.3|9099|9089|9094.3|9084.3|17
1632144650000|2021-09-20 13:30:50|9097.3|9087.3|9097.3|9087.3|9097.5|9087.5|9096.3|9086.3|13
1632144660000|2021-09-20 13:31:00|9097|9087|9099.8|9089.8|9102.8|9092.8|9096.3|9086.3|20
1632144670000|2021-09-20 13:31:10|9098.5|9088.5|9101.8|9091.8|9102.5|9092.5|9098.5|9088.5|20
1632144680000|2021-09-20 13:31:20|9101.5|9091.5|9100.8|9090.8|9102|9092|9100.3|9090.3|15
1632144690000|2021-09-20 13:31:30|9101.3|9091.3|9104.8|9094.8|9104.8|9094.8|9100|9090|18
1632144700000|2021-09-20 13:31:40|9105|9095|9110|9100|9110|9100|9105|9095|8
1632144710000|2021-09-20 13:31:50|9109.5|9099.5|9110|9100|9110|9100|9109.5|9099.5|4
1632144720000|2021-09-20 13:32:00|9111|9101|9122.3|9112.3|9122.3|9112.3|9111|9101|10
1632144730000|2021-09-20 13:32:10|9122.6|9112.6|9119.8|9109.8|9122.6|9112.6|9119|9109|15
1632144740000|2021-09-20 13:32:20|9120|9110|9121.3|9111.3|9122|9112|9119.5|9109.5|13
1632144750000|2021-09-20 13:32:30|9121|9111|9122.5|9112.5|9122.5|9112.5|9121|9111|7
1632144760000|2021-09-20 13:32:40|9122.3|9112.3|9122.5|9112.5|9122.5|9112.5|9122|9112|12
1632144770000|2021-09-20 13:32:50|9123|9113|9118.5|9108.5|9123|9113|9116.5|9106.5|14
1632144780000|2021-09-20 13:33:00|9119|9109|9120.5|9110.5|9122.3|9112.3|9113.8|9103.8|12
1632144790000|2021-09-20 13:33:10|9120.8|9110.8|9119|9109|9120.8|9110.8|9117.8|9107.8|14
1632144800000|2021-09-20 13:33:20|9119.3|9109.3|9125.3|9115.3|9126|9116|9119.3|9109.3|11
1632144810000|2021-09-20 13:33:30|9124.5|9114.5|9118.3|9108.3|9124.5|9114.5|9118|9108|7
1632144820000|2021-09-20 13:33:40|9118.5|9108.5|9116.8|9106.8|9118.5|9108.5|9116.5|9106.5|14
1632144830000|2021-09-20 13:33:50|9117.5|9107.5|9104.5|9094.5|9118.3|9108.3|9104.3|9094.3|17
1632144840000|2021-09-20 13:34:00|9102.8|9092.8|9099.3|9089.3|9102.8|9092.8|9098|9088|18
1632144850000|2021-09-20 13:34:10|9099.5|9089.5|9097.5|9087.5|9099.5|9089.5|9097.5|9087.5|14
1632144860000|2021-09-20 13:34:20|9097.8|9087.8|9097.8|9087.8|9097.8|9087.8|9097.5|9087.5|3
1632144870000|2021-09-20 13:34:30|9097.5|9087.5|9096.3|9086.3|9097.5|9087.5|9096|9086|12
1632144880000|2021-09-20 13:34:40|9096|9086|9093.3|9083.3|9096.3|9086.3|9092.3|9082.3|15
1632144890000|2021-09-20 13:34:50|9092.3|9082.3|9093|9083|9094.5|9084.5|9091|9081|17
1632144900000|2021-09-20 13:35:00|9093.8|9083.8|9092.5|9082.5|9093.8|9083.8|9092.3|9082.3|18
1632144910000|2021-09-20 13:35:10|9092.8|9082.8|9093.3|9083.3|9093.8|9083.8|9092.3|9082.3|18
1632144920000|2021-09-20 13:35:20|9093|9083|9093.3|9083.3|9093.5|9083.5|9092.3|9082.3|14
1632144930000|2021-09-20 13:35:30|9092.8|9082.8|9093.5|9083.5|9094|9084|9092.8|9082.8|10
1632144940000|2021-09-20 13:35:40|9094|9084|9093.8|9083.8|9098.3|9088.3|9093.5|9083.5|14
1632144950000|2021-09-20 13:35:50|9094|9084|9093.5|9083.5|9094|9084|9092.8|9082.8|7
1632144960000|2021-09-20 13:36:00|9093|9083|9093|9083|9093.8|9083.8|9092.8|9082.8|7
1632144970000|2021-09-20 13:36:10|9092.8|9082.8|9085.3|9075.3|9092.8|9082.8|9084.8|9074.8|21
1632144980000|2021-09-20 13:36:20|9085.5|9075.5|9086.5|9076.5|9086.5|9076.5|9084.8|9074.8|16
1632144990000|2021-09-20 13:36:30|9086.3|9076.3|9085.6|9075.6|9086.3|9076.3|9082.3|9072.3|23
1632145000000|2021-09-20 13:36:40|9086.1|9076.1|9087|9077|9091.8|9081.8|9086.1|9076.1|18
1632145010000|2021-09-20 13:36:50|9087.5|9077.5|9088|9078|9088.8|9078.8|9087.3|9077.3|10
1632145020000|2021-09-20 13:37:00|9087.8|9077.8|9091.3|9081.3|9091.3|9081.3|9087.3|9077.3|20
1632145030000|2021-09-20 13:37:10|9090.5|9080.5|9089.8|9079.8|9091.3|9081.3|9089.3|9079.3|21
1632145040000|2021-09-20 13:37:20|9089.5|9079.5|9089.5|9079.5|9090.8|9080.8|9089.3|9079.3|15
1632145050000|2021-09-20 13:37:30|9089.3|9079.3|9089|9079|9089.5|9079.5|9088.8|9078.8|16
1632145060000|2021-09-20 13:37:40|9089.5|9079.5|9092.3|9082.3|9093|9083|9089.3|9079.3|12
1632145070000|2021-09-20 13:37:50|9092.5|9082.5|9096.3|9086.3|9098.3|9088.3|9092.3|9082.3|14
1632145080000|2021-09-20 13:38:00|9095.5|9085.5|9097.5|9087.5|9098.3|9088.3|9095.3|9085.3|14
1632145090000|2021-09-20 13:38:10|9097.3|9087.3|9099|9089|9099|9089|9096.5|9086.5|10
1632145100000|2021-09-20 13:38:20|9098.5|9088.5|9095.8|9085.8|9098.5|9088.5|9094.5|9084.5|10
1632145110000|2021-09-20 13:38:30|9095|9085|9096.8|9086.8|9097.3|9087.3|9094.8|9084.8|14
1632145120000|2021-09-20 13:38:40|9096.5|9086.5|9097.5|9087.5|9098.3|9088.3|9096.5|9086.5|12
1632145130000|2021-09-20 13:38:50|9097.8|9087.8|9096.8|9086.8|9098|9088|9096.8|9086.8|9
1632145140000|2021-09-20 13:39:00|9096.3|9086.3|9095.3|9085.3|9096.8|9086.8|9095.3|9085.3|15
1632145160000|2021-09-20 13:39:20|9094.8|9084.8|9094.3|9084.3|9094.8|9084.8|9092.3|9082.3|17
1632145170000|2021-09-20 13:39:30|9095|9085|9103|9093|9103|9093|9095|9085|10
1632145180000|2021-09-20 13:39:40|9103.5|9093.5|9105.8|9095.8|9107.8|9097.8|9103.5|9093.5|15
1632145190000|2021-09-20 13:39:50|9105.3|9095.3|9104.3|9094.3|9105.5|9095.5|9103.5|9093.5|15
1632145200000|2021-09-20 13:40:00|9104.5|9094.5|9105.3|9095.3|9105.5|9095.5|9103.5|9093.5|19
1632145210000|2021-09-20 13:40:10|9105.5|9095.5|9102.5|9092.5|9105.5|9095.5|9102.5|9092.5|14
1632145220000|2021-09-20 13:40:20|9102.3|9092.3|9098.5|9088.5|9102.5|9092.5|9098.5|9088.5|8
1632145230000|2021-09-20 13:40:30|9098.3|9088.3|9099.3|9089.3|9101.5|9091.5|9097.5|9087.5|15
1632145240000|2021-09-20 13:40:40|9099.5|9089.5|9094.5|9084.5|9101.5|9091.5|9094.3|9084.3|12
1632145250000|2021-09-20 13:40:50|9093.5|9083.5|9093.5|9083.5|9093.8|9083.8|9093.5|9083.5|5
1632145260000|2021-09-20 13:41:00|9093.8|9083.8|9097.5|9087.5|9098|9088|9093.8|9083.8|7
1632145270000|2021-09-20 13:41:10|9097.8|9087.8|9095|9085|9097.8|9087.8|9095|9085|15
1632145280000|2021-09-20 13:41:20|9095.3|9085.3|9096.4|9086.4|9096.6|9086.6|9095.3|9085.3|9
1632145290000|2021-09-20 13:41:30|9096.8|9086.8|9094.5|9084.5|9096.8|9086.8|9094.5|9084.5|9
1632145300000|2021-09-20 13:41:40|9095.3|9085.3|9092.8|9082.8|9095.3|9085.3|9092.5|9082.5|8
1632145310000|2021-09-20 13:41:50|9092.5|9082.5|9093|9083|9093|9083|9092.5|9082.5|5
1632145320000|2021-09-20 13:42:00|9092.8|9082.8|9092.5|9082.5|9093|9083|9092|9082|8
1632145330000|2021-09-20 13:42:10|9093.5|9083.5|9092.3|9082.3|9094.9|9084.9|9092.3|9082.3|12
1632145340000|2021-09-20 13:42:20|9092.8|9082.8|9093.3|9083.3|9093.5|9083.5|9091.8|9081.8|7
1632145350000|2021-09-20 13:42:30|9093.5|9083.5|9093|9083|9094|9084|9093|9083|5
1632145360000|2021-09-20 13:42:40|9093.5|9083.5|9094.5|9084.5|9095.3|9085.3|9093.3|9083.3|8
1632145370000|2021-09-20 13:42:50|9094.8|9084.8|9093|9083|9094.8|9084.8|9092.8|9082.8|4
1632145380000|2021-09-20 13:43:00|9093.3|9083.3|9093|9083|9093.3|9083.3|9093|9083|2
1632145390000|2021-09-20 13:43:10|9092.8|9082.8|9096.5|9086.5|9096.6|9086.6|9092.8|9082.8|10
1632145400000|2021-09-20 13:43:20|9096.8|9086.8|9100.3|9090.3|9100.3|9090.3|9096.8|9086.8|10
1632145410000|2021-09-20 13:43:30|9099.8|9089.8|9098.3|9088.3|9100.5|9090.5|9098.3|9088.3|12
1632145420000|2021-09-20 13:43:40|9098.5|9088.5|9099.3|9089.3|9099.3|9089.3|9098|9088|10
1632145430000|2021-09-20 13:43:50|9098.8|9088.8|9100|9090|9100.3|9090.3|9098.3|9088.3|9
1632145440000|2021-09-20 13:44:00|9099.8|9089.8|9099|9089|9099.8|9089.8|9097.8|9087.8|15
1632145450000|2021-09-20 13:44:10|9099.3|9089.3|9101.3|9091.3|9101.5|9091.5|9099.3|9089.3|8
1632145460000|2021-09-20 13:44:20|9101.5|9091.5|9102.3|9092.3|9102.8|9092.8|9101.5|9091.5|9
1632145470000|2021-09-20 13:44:30|9103.5|9093.5|9102.5|9092.5|9103.5|9093.5|9102.5|9092.5|12
1632145480000|2021-09-20 13:44:40|9102.3|9092.3|9101.5|9091.5|9102.5|9092.5|9101.3|9091.3|11
1632145490000|2021-09-20 13:44:50|9102.3|9092.3|9103|9093|9103|9093|9102.3|9092.3|2
1632145500000|2021-09-20 13:45:00|9103.5|9093.5|9101|9091|9103.5|9093.5|9100.8|9090.8|15
1632145510000|2021-09-20 13:45:10|9101.3|9091.3|9104.5|9094.5|9104.9|9094.9|9101.3|9091.3|7
1632145520000|2021-09-20 13:45:20|9104.8|9094.8|9104.8|9094.8|9105.3|9095.3|9104.8|9094.8|4
1632145530000|2021-09-20 13:45:30|9105|9095|9107.5|9097.5|9107.5|9097.5|9105|9095|4
1632145540000|2021-09-20 13:45:40|9107.8|9097.8|9110.6|9100.6|9110.9|9100.9|9107.8|9097.8|7
1632145550000|2021-09-20 13:45:50|9111.4|9101.4|9111.9|9101.9|9111.9|9101.9|9111.4|9101.4|2
1632145560000|2021-09-20 13:46:00|9112|9102|9114.5|9104.5|9114.5|9104.5|9108.5|9098.5|11
1632145570000|2021-09-20 13:46:10|9113.8|9103.8|9122.8|9112.8|9122.8|9112.8|9110.5|9100.5|12
1632145580000|2021-09-20 13:46:20|9124.8|9114.8|9127.5|9117.5|9127.6|9117.6|9124.8|9114.8|11
1632145590000|2021-09-20 13:46:30|9127.3|9117.3|9122.4|9112.4|9127.3|9117.3|9122|9112|9
1632145600000|2021-09-20 13:46:40|9122.1|9112.1|9121.8|9111.8|9122.5|9112.5|9121.5|9111.5|7
1632145610000|2021-09-20 13:46:50|9122|9112|9121.5|9111.5|9122.8|9112.8|9121.3|9111.3|11
1632145620000|2021-09-20 13:47:00|9122.3|9112.3|9122|9112|9122.3|9112.3|9120.8|9110.8|9
1632145640000|2021-09-20 13:47:20|9122.3|9112.3|9122.3|9112.3|9122.3|9112.3|9122|9112|5
1632145650000|2021-09-20 13:47:30|9121.8|9111.8|9116.8|9106.8|9121.8|9111.8|9115.3|9105.3|10
1632145660000|2021-09-20 13:47:40|9117|9107|9117.3|9107.3|9117.3|9107.3|9117|9107|2
1632145670000|2021-09-20 13:47:50|9117|9107|9116|9106|9117|9107|9116|9106|3
1632145680000|2021-09-20 13:48:00|9115.8|9105.8|9116.5|9106.5|9116.8|9106.8|9115.3|9105.3|10
1632145690000|2021-09-20 13:48:10|9116.8|9106.8|9115.8|9105.8|9116.8|9106.8|9115.8|9105.8|4
1632145730000|2021-09-20 13:48:50|9115.3|9105.3|9110.3|9100.3|9115.3|9105.3|9110.3|9100.3|10
1632145740000|2021-09-20 13:49:00|9110.5|9100.5|9110|9100|9110.8|9100.8|9109.8|9099.8|7
1632145750000|2021-09-20 13:49:10|9110.3|9100.3|9114.8|9104.8|9115|9105|9110.3|9100.3|12
1632145760000|2021-09-20 13:49:20|9114.5|9104.5|9114.8|9104.8|9116.5|9106.5|9113.5|9103.5|18
1632145770000|2021-09-20 13:49:30|9115|9105|9116.3|9106.3|9116.3|9106.3|9114.8|9104.8|7
1632145780000|2021-09-20 13:49:40|9115.8|9105.8|9114.8|9104.8|9116|9106|9114|9104|9
1632145790000|2021-09-20 13:49:50|9115|9105|9117|9107|9117.3|9107.3|9114.8|9104.8|12
1632145800000|2021-09-20 13:50:00|9116.3|9106.3|9115.8|9105.8|9116.5|9106.5|9115.8|9105.8|5
1632145810000|2021-09-20 13:50:10|9116|9106|9116.5|9106.5|9117.3|9107.3|9116|9106|5
1632145820000|2021-09-20 13:50:20|9116.3|9106.3|9114.3|9104.3|9116.3|9106.3|9114.3|9104.3|15
1632145830000|2021-09-20 13:50:30|9114.8|9104.8|9111.8|9101.8|9114.8|9104.8|9111.8|9101.8|7
1632145840000|2021-09-20 13:50:40|9111.5|9101.5|9109.8|9099.8|9111.5|9101.5|9109|9099|10
1632145850000|2021-09-20 13:50:50|9108.8|9098.8|9105.3|9095.3|9108.8|9098.8|9105.3|9095.3|4
1632145860000|2021-09-20 13:51:00|9105.5|9095.5|9104.5|9094.5|9105.8|9095.8|9104.5|9094.5|6
1632145870000|2021-09-20 13:51:10|9104.3|9094.3|9101.5|9091.5|9104.3|9094.3|9100.3|9090.3|11
1632145880000|2021-09-20 13:51:20|9101.3|9091.3|9101.5|9091.5|9101.5|9091.5|9101|9091|12
1632145890000|2021-09-20 13:51:30|9101|9091|9103.6|9093.6|9103.6|9093.6|9100.8|9090.8|6
1632145900000|2021-09-20 13:51:40|9102.8|9092.8|9105.8|9095.8|9106|9096|9102.8|9092.8|8
1632145910000|2021-09-20 13:51:50|9106|9096|9108.3|9098.3|9108.3|9098.3|9105.8|9095.8|11
1632145920000|2021-09-20 13:52:00|9108.5|9098.5|9112.8|9102.8|9112.8|9102.8|9108.5|9098.5|8
1632145930000|2021-09-20 13:52:10|9113.3|9103.3|9115.3|9105.3|9117.8|9107.8|9113.3|9103.3|15
1632145940000|2021-09-20 13:52:20|9115.5|9105.5|9114.3|9104.3|9116|9106|9114|9104|19
1632145950000|2021-09-20 13:52:30|9114|9104|9108.5|9098.5|9114.3|9104.3|9108.5|9098.5|12
1632145960000|2021-09-20 13:52:40|9108.8|9098.8|9107.3|9097.3|9109|9099|9106.8|9096.8|11
1632145970000|2021-09-20 13:52:50|9107|9097|9106.8|9096.8|9107.3|9097.3|9106.8|9096.8|5
1632145980000|2021-09-20 13:53:00|9103|9093|9104.4|9094.4|9104.4|9094.4|9103|9093|5
1632145990000|2021-09-20 13:53:10|9105.1|9095.1|9106.3|9096.3|9106.3|9096.3|9104.8|9094.8|7
1632146000000|2021-09-20 13:53:20|9106|9096|9106|9096|9106|9096|9106|9096|1
1632146010000|2021-09-20 13:53:30|9106.3|9096.3|9109.3|9099.3|9110.5|9100.5|9106.3|9096.3|16
1632146020000|2021-09-20 13:53:40|9108|9098|9106.5|9096.5|9108|9098|9106.5|9096.5|4
1632146030000|2021-09-20 13:53:50|9105.8|9095.8|9106.3|9096.3|9106.5|9096.5|9105.8|9095.8|7
1632146040000|2021-09-20 13:54:00|9105.4|9095.4|9101.5|9091.5|9105.4|9095.4|9101.5|9091.5|9
1632146050000|2021-09-20 13:54:10|9101.3|9091.3|9102.8|9092.8|9104.6|9094.6|9099.8|9089.8|16
1632146060000|2021-09-20 13:54:20|9102|9092|9102.3|9092.3|9102.5|9092.5|9101|9091|11
1632146080000|2021-09-20 13:54:40|9102.5|9092.5|9101.5|9091.5|9102.8|9092.8|9101.5|9091.5|13
1632146090000|2021-09-20 13:54:50|9101.3|9091.3|9100.3|9090.3|9101.8|9091.8|9100.3|9090.3|11
1632146100000|2021-09-20 13:55:00|9100.5|9090.5|9099.5|9089.5|9100.8|9090.8|9099.5|9089.5|9
1632146110000|2021-09-20 13:55:10|9099.8|9089.8|9099.8|9089.8|9100|9090|9099.3|9089.3|6
1632146120000|2021-09-20 13:55:20|9099.5|9089.5|9100.5|9090.5|9100.8|9090.8|9099.3|9089.3|8
1632146130000|2021-09-20 13:55:30|9099.5|9089.5|9105.3|9095.3|9105.8|9095.8|9099.3|9089.3|17
1632146140000|2021-09-20 13:55:40|9105.5|9095.5|9104|9094|9106.8|9096.8|9103|9093|19
1632146150000|2021-09-20 13:55:50|9102|9092|9103.3|9093.3|9104.3|9094.3|9101.3|9091.3|16
1632146160000|2021-09-20 13:56:00|9104.5|9094.5|9101.8|9091.8|9104.8|9094.8|9101.8|9091.8|16
1632146170000|2021-09-20 13:56:10|9102|9092|9101.5|9091.5|9102.5|9092.5|9101.3|9091.3|11
1632146180000|2021-09-20 13:56:20|9101.3|9091.3|9100.3|9090.3|9101.3|9091.3|9100|9090|7
1632146190000|2021-09-20 13:56:30|9100|9090|9101|9091|9101|9091|9099.5|9089.5|10
1632146200000|2021-09-20 13:56:40|9102|9092|9103.3|9093.3|9103.8|9093.8|9101.8|9091.8|16
1632146210000|2021-09-20 13:56:50|9102.9|9092.9|9103|9093|9103.5|9093.5|9102.6|9092.6|8
1632146220000|2021-09-20 13:57:00|9101.5|9091.5|9100|9090|9101.8|9091.8|9099.8|9089.8|14
1632146230000|2021-09-20 13:57:10|9099.5|9089.5|9100.3|9090.3|9100.5|9090.5|9099.5|9089.5|5
1632146240000|2021-09-20 13:57:20|9100.5|9090.5|9099.3|9089.3|9100.5|9090.5|9099.3|9089.3|4
1632146250000|2021-09-20 13:57:30|9098.8|9088.8|9098.5|9088.5|9099|9089|9098.5|9088.5|4
1632146260000|2021-09-20 13:57:40|9098.3|9088.3|9098.3|9088.3|9098.3|9088.3|9098.3|9088.3|1
1632146270000|2021-09-20 13:57:50|9098.5|9088.5|9099.5|9089.5|9100|9090|9098.5|9088.5|3
1632146280000|2021-09-20 13:58:00|9099.8|9089.8|9099.3|9089.3|9100.5|9090.5|9099.3|9089.3|12
1632146290000|2021-09-20 13:58:10|9099.5|9089.5|9100|9090|9100.3|9090.3|9098.8|9088.8|14
1632146300000|2021-09-20 13:58:20|9099.8|9089.8|9099.8|9089.8|9099.8|9089.8|9099.8|9089.8|1
1632146310000|2021-09-20 13:58:30|9098.8|9088.8|9099.3|9089.3|9099.3|9089.3|9098|9088|15
1632146320000|2021-09-20 13:58:40|9098.5|9088.5|9101|9091|9101|9091|9098.5|9088.5|13
1632146330000|2021-09-20 13:58:50|9102|9092|9099.5|9089.5|9102.3|9092.3|9099.3|9089.3|11
1632146340000|2021-09-20 13:59:00|9099.8|9089.8|9102.5|9092.5|9103|9093|9099.8|9089.8|8
1632146350000|2021-09-20 13:59:10|9102.3|9092.3|9105.5|9095.5|9105.5|9095.5|9102.3|9092.3|13
1632146360000|2021-09-20 13:59:20|9105|9095|9106|9096|9106|9096|9103.8|9093.8|10
1632146370000|2021-09-20 13:59:30|9106.5|9096.5|9106.5|9096.5|9106.5|9096.5|9105.8|9095.8|4
1632146380000|2021-09-20 13:59:40|9106|9096|9105.5|9095.5|9106.5|9096.5|9105.5|9095.5|7
1632146390000|2021-09-20 13:59:50|9105|9095|9104.5|9094.5|9105|9095|9103.3|9093.3|6
1632146400000|2021-09-20 14:00:00|9104.3|9094.3|9103.8|9093.8|9105|9095|9103.3|9093.3|26
1632146410000|2021-09-20 14:00:10|9103.5|9093.5|9101.3|9091.3|9103.5|9093.5|9101.3|9091.3|9
1632146420000|2021-09-20 14:00:20|9101|9091|9101|9091|9101.3|9091.3|9100.5|9090.5|8
1632146430000|2021-09-20 14:00:30|9100.8|9090.8|9100.5|9090.5|9101.3|9091.3|9100.5|9090.5|14
1632146440000|2021-09-20 14:00:40|9099.5|9089.5|9100|9090|9100.5|9090.5|9099|9089|18
1632146450000|2021-09-20 14:00:50|9099.3|9089.3|9099.3|9089.3|9099.3|9089.3|9099.3|9089.3|1
1632146460000|2021-09-20 14:01:00|9098.8|9088.8|9099|9089|9099.3|9089.3|9098.8|9088.8|5
1632146470000|2021-09-20 14:01:10|9099.3|9089.3|9099|9089|9099.3|9089.3|9099|9089|6
1632146480000|2021-09-20 14:01:20|9098.8|9088.8|9097.8|9087.8|9098.8|9088.8|9097.8|9087.8|5
1632146490000|2021-09-20 14:01:30|9098|9088|9099.8|9089.8|9099.8|9089.8|9098|9088|11
1632146500000|2021-09-20 14:01:40|9099.5|9089.5|9099.8|9089.8|9100|9090|9099.5|9089.5|8
1632146510000|2021-09-20 14:01:50|9100|9090|9100.3|9090.3|9100.8|9090.8|9100|9090|5
1632146520000|2021-09-20 14:02:00|9100.5|9090.5|9099.5|9089.5|9100.5|9090.5|9097.8|9087.8|13
1632146530000|2021-09-20 14:02:10|9099.3|9089.3|9098.5|9088.5|9099.3|9089.3|9098.5|9088.5|13
1632146540000|2021-09-20 14:02:20|9098.3|9088.3|9098.3|9088.3|9098.5|9088.5|9097.8|9087.8|12
1632146550000|2021-09-20 14:02:30|9097.8|9087.8|9097|9087|9097.8|9087.8|9096.5|9086.5|7
1632146560000|2021-09-20 14:02:40|9096.5|9086.5|9094.8|9084.8|9096.5|9086.5|9094|9084|9
1632146570000|2021-09-20 14:02:50|9094.5|9084.5|9090.5|9080.5|9094.5|9084.5|9090.5|9080.5|12
1632146580000|2021-09-20 14:03:00|9089.8|9079.8|9089.3|9079.3|9089.8|9079.8|9087.5|9077.5|10
1632146590000|2021-09-20 14:03:10|9089|9079|9090.8|9080.8|9091|9081|9089|9079|7
1632146600000|2021-09-20 14:03:20|9090.5|9080.5|9090.8|9080.8|9090.8|9080.8|9090.5|9080.5|2
1632146610000|2021-09-20 14:03:30|9089.8|9079.8|9089.9|9079.9|9089.9|9079.9|9089.6|9079.6|4
1632146620000|2021-09-20 14:03:40|9089.8|9079.8|9093.8|9083.8|9094.3|9084.3|9089.8|9079.8|9
1632146630000|2021-09-20 14:03:50|9094|9084|9093|9083|9094|9084|9092.8|9082.8|7
1632146640000|2021-09-20 14:04:00|9092.8|9082.8|9092.5|9082.5|9093|9083|9092.5|9082.5|15
1632146650000|2021-09-20 14:04:10|9092|9082|9089.5|9079.5|9092|9082|9089.5|9079.5|14
1632146660000|2021-09-20 14:04:20|9089.8|9079.8|9088.8|9078.8|9089.8|9079.8|9088.5|9078.5|10
1632146670000|2021-09-20 14:04:30|9088.5|9078.5|9087.5|9077.5|9088.8|9078.8|9087.5|9077.5|5
1632146680000|2021-09-20 14:04:40|9087.8|9077.8|9089.8|9079.8|9090|9080|9087.8|9077.8|5
1632146690000|2021-09-20 14:04:50|9089.5|9079.5|9087|9077|9089.5|9079.5|9086.5|9076.5|10
1632146710000|2021-09-20 14:05:10|9086.5|9076.5|9086|9076|9086.5|9076.5|9086|9076|3
1632146720000|2021-09-20 14:05:20|9085.8|9075.8|9081.8|9071.8|9085.8|9075.8|9081.5|9071.5|13
1632146730000|2021-09-20 14:05:30|9082|9072|9082|9072|9082|9072|9081.5|9071.5|3
1632146740000|2021-09-20 14:05:40|9081.8|9071.8|9080.5|9070.5|9081.8|9071.8|9080.5|9070.5|4
1632146750000|2021-09-20 14:05:50|9080.3|9070.3|9080.5|9070.5|9080.5|9070.5|9080|9070|3
1632146760000|2021-09-20 14:06:00|9081|9071|9082.3|9072.3|9082.8|9072.8|9081|9071|5
1632146770000|2021-09-20 14:06:10|9082.5|9072.5|9087|9077|9087|9077|9082.5|9072.5|10
1632146780000|2021-09-20 14:06:20|9087.3|9077.3|9087.5|9077.5|9088|9078|9087.3|9077.3|9
1632146790000|2021-09-20 14:06:30|9087.3|9077.3|9085|9075|9087.5|9077.5|9084.3|9074.3|11
1632146800000|2021-09-20 14:06:40|9084.5|9074.5|9085.5|9075.5|9086|9076|9084.5|9074.5|14
1632146810000|2021-09-20 14:06:50|9085.8|9075.8|9085.3|9075.3|9085.8|9075.8|9085.3|9075.3|3
1632146820000|2021-09-20 14:07:00|9085.5|9075.5|9086|9076|9086|9076|9085|9075|8
1632146830000|2021-09-20 14:07:10|9086.5|9076.5|9088.8|9078.8|9090.8|9080.8|9086.5|9076.5|13
1632146840000|2021-09-20 14:07:20|9095.3|9085.3|9094.5|9084.5|9097.4|9087.4|9093.5|9083.5|19
1632146850000|2021-09-20 14:07:30|9095|9085|9094.8|9084.8|9095.5|9085.5|9094.5|9084.5|10
1632146860000|2021-09-20 14:07:40|9095|9085|9096.3|9086.3|9098.5|9088.5|9095|9085|18
1632146870000|2021-09-20 14:07:50|9096|9086|9089.5|9079.5|9096|9086|9089|9079|24
1632146880000|2021-09-20 14:08:00|9089|9079|9080.5|9070.5|9089|9079|9080.5|9070.5|19
1632146890000|2021-09-20 14:08:10|9080.3|9070.3|9080|9070|9080.3|9070.3|9079.3|9069.3|9
1632146900000|2021-09-20 14:08:20|9079.5|9069.5|9082.3|9072.3|9082.5|9072.5|9079.5|9069.5|9
1632146910000|2021-09-20 14:08:30|9082|9072|9079.8|9069.8|9082|9072|9079.8|9069.8|5
1632146920000|2021-09-20 14:08:40|9080.3|9070.3|9079.5|9069.5|9080.3|9070.3|9079|9069|8
1632146930000|2021-09-20 14:08:50|9079.8|9069.8|9079.5|9069.5|9079.8|9069.8|9079|9069|6
1632146940000|2021-09-20 14:09:00|9079|9069|9080.8|9070.8|9084.8|9074.8|9075.3|9065.3|15
1632146950000|2021-09-20 14:09:10|9081|9071|9087.5|9077.5|9087.8|9077.8|9079.8|9069.8|12
1632146960000|2021-09-20 14:09:20|9087.8|9077.8|9088.3|9078.3|9088.3|9078.3|9087.8|9077.8|5
1632146970000|2021-09-20 14:09:30|9088.5|9078.5|9092|9082|9092.3|9082.3|9088.5|9078.5|13
1632146980000|2021-09-20 14:09:40|9091.8|9081.8|9090.3|9080.3|9092|9082|9090.3|9080.3|11
1632146990000|2021-09-20 14:09:50|9090.5|9080.5|9090|9080|9090.5|9080.5|9090|9080|9
1632147000000|2021-09-20 14:10:00|9090.8|9080.8|9092|9082|9093|9083|9090.8|9080.8|5
1632147010000|2021-09-20 14:10:10|9092.3|9082.3|9092.3|9082.3|9092.8|9082.8|9090.8|9080.8|12
1632147020000|2021-09-20 14:10:20|9092|9082|9092|9082|9092.3|9082.3|9092|9082|3
1632147030000|2021-09-20 14:10:30|9091.8|9081.8|9092.5|9082.5|9092.8|9082.8|9091.8|9081.8|9
1632147040000|2021-09-20 14:10:40|9092|9082|9092.8|9082.8|9093.3|9083.3|9091|9081|11
1632147050000|2021-09-20 14:10:50|9092.5|9082.5|9092.8|9082.8|9093|9083|9092.5|9082.5|3
1632147060000|2021-09-20 14:11:00|9093|9083|9093|9083|9093.8|9083.8|9092.3|9082.3|7
1632147070000|2021-09-20 14:11:10|9093.3|9083.3|9092.5|9082.5|9093.3|9083.3|9092.5|9082.5|8
1632147090000|2021-09-20 14:11:30|9092.8|9082.8|9096.3|9086.3|9096.5|9086.5|9092.8|9082.8|5
1632147100000|2021-09-20 14:11:40|9096.5|9086.5|9101|9091|9101|9091|9096.5|9086.5|9
1632147110000|2021-09-20 14:11:50|9101.3|9091.3|9102.3|9092.3|9103|9093|9101.3|9091.3|11
1632147120000|2021-09-20 14:12:00|9102|9092|9101.5|9091.5|9102.3|9092.3|9101.5|9091.5|7
1632147130000|2021-09-20 14:12:10|9101.8|9091.8|9100.8|9090.8|9101.8|9091.8|9100.5|9090.5|12
1632147140000|2021-09-20 14:12:20|9100.5|9090.5|9100|9090|9100.8|9090.8|9099|9089|12
1632147150000|2021-09-20 14:12:30|9099.5|9089.5|9098.5|9088.5|9099.5|9089.5|9096.8|9086.8|17
1632147160000|2021-09-20 14:12:40|9099.5|9089.5|9100|9090|9100.3|9090.3|9099|9089|11
1632147170000|2021-09-20 14:12:50|9099.8|9089.8|9099.3|9089.3|9099.8|9089.8|9097.8|9087.8|8
1632147180000|2021-09-20 14:13:00|9098.3|9088.3|9098|9088|9099|9089|9097.8|9087.8|8
1632147190000|2021-09-20 14:13:10|9098.3|9088.3|9099.5|9089.5|9099.5|9089.5|9098.3|9088.3|3
1632147200000|2021-09-20 14:13:20|9100|9090|9099.3|9089.3|9100|9090|9098.8|9088.8|6
1632147210000|2021-09-20 14:13:30|9098.8|9088.8|9096.3|9086.3|9099.3|9089.3|9096.3|9086.3|11
1632147220000|2021-09-20 14:13:40|9093.3|9083.3|9092.8|9082.8|9094|9084|9091.8|9081.8|18
1632147230000|2021-09-20 14:13:50|9092.5|9082.5|9088|9078|9093|9083|9086.5|9076.5|15
1632147240000|2021-09-20 14:14:00|9087.3|9077.3|9081.8|9071.8|9087.8|9077.8|9081|9071|18
1632147250000|2021-09-20 14:14:10|9081.3|9071.3|9082|9072|9082|9072|9080.3|9070.3|10
1632147260000|2021-09-20 14:14:20|9082.5|9072.5|9087|9077|9087|9077|9082.5|9072.5|6
1632147270000|2021-09-20 14:14:30|9086.5|9076.5|9085.5|9075.5|9087|9077|9084|9074|16
1632147280000|2021-09-20 14:14:40|9085.3|9075.3|9084.5|9074.5|9086|9076|9084.3|9074.3|12
1632147290000|2021-09-20 14:14:50|9085|9075|9085.5|9075.5|9087|9077|9085|9075|10
1632147300000|2021-09-20 14:15:00|9084.8|9074.8|9078|9068|9084.8|9074.8|9078|9068|13
1632147310000|2021-09-20 14:15:10|9077.8|9067.8|9079.3|9069.3|9079.3|9069.3|9077.3|9067.3|14
1632147320000|2021-09-20 14:15:20|9079.5|9069.5|9078.8|9068.8|9081.3|9071.3|9078.5|9068.5|12
1632147330000|2021-09-20 14:15:30|9078.3|9068.3|9077.8|9067.8|9078.8|9068.8|9077.8|9067.8|13
1632147340000|2021-09-20 14:15:40|9077.5|9067.5|9074.3|9064.3|9077.5|9067.5|9074.3|9064.3|4
1632147350000|2021-09-20 14:15:50|9074|9064|9074|9064|9074.5|9064.5|9073.5|9063.5|14
1632147360000|2021-09-20 14:16:00|9073.8|9063.8|9074.3|9064.3|9074.3|9064.3|9072.8|9062.8|14
1632147370000|2021-09-20 14:16:10|9075|9065|9078.8|9068.8|9078.8|9068.8|9074.8|9064.8|16
1632147380000|2021-09-20 14:16:20|9078.5|9068.5|9083.3|9073.3|9083.3|9073.3|9078.5|9068.5|10
1632147390000|2021-09-20 14:16:30|9083|9073|9089.5|9079.5|9090.8|9080.8|9082.3|9072.3|18
1632147400000|2021-09-20 14:16:40|9090|9080|9089.3|9079.3|9090.5|9080.5|9088.8|9078.8|13
1632147410000|2021-09-20 14:16:50|9088.8|9078.8|9087|9077|9088.8|9078.8|9087|9077|8
1632147420000|2021-09-20 14:17:00|9086.3|9076.3|9087.3|9077.3|9087.3|9077.3|9086|9076|4
1632147430000|2021-09-20 14:17:10|9087.5|9077.5|9088.8|9078.8|9089|9079|9087.5|9077.5|14
1632147440000|2021-09-20 14:17:20|9088.3|9078.3|9087.3|9077.3|9088.5|9078.5|9087.3|9077.3|7
1632147450000|2021-09-20 14:17:30|9087|9077|9091.5|9081.5|9091.8|9081.8|9087|9077|12
1632147460000|2021-09-20 14:17:40|9091.3|9081.3|9087.3|9077.3|9091.3|9081.3|9087.3|9077.3|14
1632147470000|2021-09-20 14:17:50|9087.5|9077.5|9087.8|9077.8|9088.5|9078.5|9087.5|9077.5|5
1632147480000|2021-09-20 14:18:00|9087.3|9077.3|9087.3|9077.3|9087.5|9077.5|9086.8|9076.8|10
1632147490000|2021-09-20 14:18:10|9087|9077|9086.3|9076.3|9087|9077|9086.3|9076.3|8
1632147500000|2021-09-20 14:18:20|9086|9076|9079.8|9069.8|9086.3|9076.3|9079.8|9069.8|7
1632147510000|2021-09-20 14:18:30|9080.3|9070.3|9079.3|9069.3|9081.5|9071.5|9079.3|9069.3|8
1632147520000|2021-09-20 14:18:40|9079|9069|9086.5|9076.5|9087.3|9077.3|9079|9069|8
1632147530000|2021-09-20 14:18:50|9086.4|9076.4|9084.8|9074.8|9086.8|9076.8|9084.8|9074.8|5
1632147540000|2021-09-20 14:19:00|9084.5|9074.5|9086.8|9076.8|9087.3|9077.3|9084.5|9074.5|10
1632147550000|2021-09-20 14:19:10|9087|9077|9086.5|9076.5|9087|9077|9086.5|9076.5|7
1632147560000|2021-09-20 14:19:20|9086.3|9076.3|9088.8|9078.8|9088.8|9078.8|9086.3|9076.3|15
1632147570000|2021-09-20 14:19:30|9088.5|9078.5|9086.8|9076.8|9089|9079|9086.8|9076.8|12
1632147580000|2021-09-20 14:19:40|9086.5|9076.5|9082.5|9072.5|9086.5|9076.5|9082.5|9072.5|12
1632147590000|2021-09-20 14:19:50|9082.8|9072.8|9086|9076|9086|9076|9082.5|9072.5|15
1632147600000|2021-09-20 14:20:00|9085.8|9075.8|9082.8|9072.8|9085.8|9075.8|9082.8|9072.8|14
1632147610000|2021-09-20 14:20:10|9083|9073|9077.5|9067.5|9083|9073|9077.3|9067.3|10
1632147620000|2021-09-20 14:20:20|9077|9067|9077.5|9067.5|9077.5|9067.5|9077|9067|3
1632147630000|2021-09-20 14:20:30|9077|9067|9080|9070|9081.5|9071.5|9077|9067|8
1632147640000|2021-09-20 14:20:40|9079.8|9069.8|9078.8|9068.8|9079.8|9069.8|9078.5|9068.5|8
1632147650000|2021-09-20 14:20:50|9078.5|9068.5|9078.8|9068.8|9078.8|9068.8|9076.5|9066.5|8
1632147660000|2021-09-20 14:21:00|9079.8|9069.8|9081.8|9071.8|9082.5|9072.5|9079.8|9069.8|9
1632147670000|2021-09-20 14:21:10|9081.5|9071.5|9081|9071|9081.5|9071.5|9081|9071|2
1632147690000|2021-09-20 14:21:30|9080.3|9070.3|9080.3|9070.3|9080.5|9070.5|9078.8|9068.8|9
1632147700000|2021-09-20 14:21:40|9080.5|9070.5|9076.5|9066.5|9080.5|9070.5|9076.3|9066.3|7
1632147710000|2021-09-20 14:21:50|9075.8|9065.8|9074.1|9064.1|9075.8|9065.8|9073.9|9063.9|8
1632147720000|2021-09-20 14:22:00|9073.9|9063.9|9073.3|9063.3|9074|9064|9073.3|9063.3|6
1632147730000|2021-09-20 14:22:10|9073.5|9063.5|9072.5|9062.5|9073.5|9063.5|9071.8|9061.8|8
1632147740000|2021-09-20 14:22:20|9072.8|9062.8|9072.3|9062.3|9072.8|9062.8|9072.3|9062.3|4
1632147750000|2021-09-20 14:22:30|9072.5|9062.5|9071.3|9061.3|9073|9063|9071.3|9061.3|8
1632147760000|2021-09-20 14:22:40|9070.8|9060.8|9071.5|9061.5|9072|9062|9070.5|9060.5|9
1632147770000|2021-09-20 14:22:50|9072|9062|9073|9063|9073|9063|9071.8|9061.8|8
1632147780000|2021-09-20 14:23:00|9072.8|9062.8|9073|9063|9073.3|9063.3|9072.5|9062.5|11
1632147790000|2021-09-20 14:23:10|9073.3|9063.3|9077|9067|9077|9067|9072.3|9062.3|13
1632147800000|2021-09-20 14:23:20|9078.8|9068.8|9078|9068|9079.3|9069.3|9077.3|9067.3|13
1632147810000|2021-09-20 14:23:30|9078.3|9068.3|9073.8|9063.8|9078.3|9068.3|9073.8|9063.8|20
1632147820000|2021-09-20 14:23:40|9074|9064|9073.8|9063.8|9076.5|9066.5|9073.5|9063.5|11
1632147830000|2021-09-20 14:23:50|9074|9064|9077.8|9067.8|9078|9068|9073.8|9063.8|7
1632147840000|2021-09-20 14:24:00|9076.8|9066.8|9078|9068|9078|9068|9076.8|9066.8|7
1632147850000|2021-09-20 14:24:10|9077.8|9067.8|9076.3|9066.3|9077.8|9067.8|9076.3|9066.3|8
1632147860000|2021-09-20 14:24:20|9075.8|9065.8|9075.8|9065.8|9075.8|9065.8|9075.8|9065.8|1
1632147870000|2021-09-20 14:24:30|9075.3|9065.3|9075.8|9065.8|9075.8|9065.8|9075.3|9065.3|2
1632147880000|2021-09-20 14:24:40|9075.5|9065.5|9074.8|9064.8|9075.5|9065.5|9073.3|9063.3|5
1632147890000|2021-09-20 14:24:50|9075.3|9065.3|9076.3|9066.3|9076.3|9066.3|9075.3|9065.3|2
1632147900000|2021-09-20 14:25:00|9076.5|9066.5|9073.3|9063.3|9077|9067|9073|9063|14
1632147910000|2021-09-20 14:25:10|9072.5|9062.5|9072.5|9062.5|9072.8|9062.8|9072.3|9062.3|4
1632147920000|2021-09-20 14:25:20|9072.3|9062.3|9071.3|9061.3|9072.3|9062.3|9071|9061|6
1632147930000|2021-09-20 14:25:30|9072.5|9062.5|9072.3|9062.3|9075.8|9065.8|9071.8|9061.8|20
1632147940000|2021-09-20 14:25:40|9072.5|9062.5|9076.3|9066.3|9076.8|9066.8|9072.5|9062.5|11
1632147950000|2021-09-20 14:25:50|9076.8|9066.8|9075|9065|9076.8|9066.8|9074.5|9064.5|13
1632147960000|2021-09-20 14:26:00|9074.8|9064.8|9072.8|9062.8|9075.5|9065.5|9072.5|9062.5|14
1632147970000|2021-09-20 14:26:10|9075.5|9065.5|9072.8|9062.8|9075.5|9065.5|9072.8|9062.8|14
1632147980000|2021-09-20 14:26:20|9072.5|9062.5|9073.8|9063.8|9075.8|9065.8|9072.3|9062.3|17
1632147990000|2021-09-20 14:26:30|9073.5|9063.5|9075.3|9065.3|9075.8|9065.8|9073|9063|12
1632148000000|2021-09-20 14:26:40|9075.5|9065.5|9072.5|9062.5|9075.5|9065.5|9072.5|9062.5|7
1632148010000|2021-09-20 14:26:50|9073.3|9063.3|9073|9063|9074.3|9064.3|9071.3|9061.3|11
1632148020000|2021-09-20 14:27:00|9073.3|9063.3|9072.8|9062.8|9073.3|9063.3|9072.5|9062.5|3
1632148030000|2021-09-20 14:27:10|9073.8|9063.8|9073.8|9063.8|9074.8|9064.8|9073.5|9063.5|6
1632148040000|2021-09-20 14:27:20|9074|9064|9074.3|9064.3|9074.8|9064.8|9073.8|9063.8|5
1632148050000|2021-09-20 14:27:30|9074.5|9064.5|9074.8|9064.8|9074.8|9064.8|9074.5|9064.5|2
1632148060000|2021-09-20 14:27:40|9075|9065|9076.3|9066.3|9077.8|9067.8|9075|9065|11
1632148070000|2021-09-20 14:27:50|9076|9066|9078.5|9068.5|9078.5|9068.5|9074.5|9064.5|13
1632148080000|2021-09-20 14:28:00|9078.3|9068.3|9077.8|9067.8|9078.8|9068.8|9077.5|9067.5|11
1632148090000|2021-09-20 14:28:10|9077.5|9067.5|9077.3|9067.3|9077.8|9067.8|9077.3|9067.3|6
1632148110000|2021-09-20 14:28:30|9076.8|9066.8|9076.3|9066.3|9076.8|9066.8|9075.5|9065.5|5
1632148130000|2021-09-20 14:28:50|9075.8|9065.8|9074.8|9064.8|9075.8|9065.8|9074.8|9064.8|4
1632148150000|2021-09-20 14:29:10|9075|9065|9075|9065|9075|9065|9075|9065|1
1632148160000|2021-09-20 14:29:20|9074.8|9064.8|9074.8|9064.8|9075.5|9065.5|9074.8|9064.8|3
1632148170000|2021-09-20 14:29:30|9075|9065|9075|9065|9075.3|9065.3|9075|9065|3
1632148180000|2021-09-20 14:29:40|9074.8|9064.8|9073.5|9063.5|9074.8|9064.8|9073.5|9063.5|4
1632148190000|2021-09-20 14:29:50|9074|9064|9073.8|9063.8|9074|9064|9073.5|9063.5|3
1632148200000|2021-09-20 14:30:00|9073.5|9063.5|9071.8|9061.8|9073.8|9063.8|9071.8|9061.8|9
1632148210000|2021-09-20 14:30:10|9071.5|9061.5|9070|9060|9071.5|9061.5|9069|9059|6
1632148220000|2021-09-20 14:30:20|9068.8|9058.8|9067.3|9057.3|9068.8|9058.8|9067.3|9057.3|2
1632148230000|2021-09-20 14:30:30|9068|9058|9069.3|9059.3|9069.3|9059.3|9068|9058|7
1632148240000|2021-09-20 14:30:40|9070.3|9060.3|9072.5|9062.5|9073.3|9063.3|9070|9060|17
1632148250000|2021-09-20 14:30:50|9074.3|9064.3|9076|9066|9076|9066|9072.8|9062.8|13
1632148260000|2021-09-20 14:31:00|9075.8|9065.8|9075|9065|9076.3|9066.3|9074.5|9064.5|17
1632148270000|2021-09-20 14:31:10|9074.8|9064.8|9073.5|9063.5|9074.8|9064.8|9073.5|9063.5|9
1632148280000|2021-09-20 14:31:20|9073.3|9063.3|9073.3|9063.3|9073.3|9063.3|9073|9063|7
1632148290000|2021-09-20 14:31:30|9073|9063|9070.5|9060.5|9073|9063|9070.3|9060.3|8
1632148300000|2021-09-20 14:31:40|9070.3|9060.3|9069.3|9059.3|9070.3|9060.3|9068.8|9058.8|8
1632148310000|2021-09-20 14:31:50|9069.5|9059.5|9072.3|9062.3|9073|9063|9069|9059|11
1632148320000|2021-09-20 14:32:00|9072|9062|9072|9062|9072|9062|9072|9062|1
1632148330000|2021-09-20 14:32:10|9072.5|9062.5|9074.8|9064.8|9074.8|9064.8|9072|9062|5
1632148340000|2021-09-20 14:32:20|9075|9065|9075.5|9065.5|9075.8|9065.8|9075|9065|3
1632148350000|2021-09-20 14:32:30|9075.3|9065.3|9074|9064|9075.3|9065.3|9072|9062|14
1632148360000|2021-09-20 14:32:40|9073.5|9063.5|9070|9060|9073.8|9063.8|9070|9060|16
1632148370000|2021-09-20 14:32:50|9070.3|9060.3|9071|9061|9071|9061|9070|9060|9
1632148380000|2021-09-20 14:33:00|9071.3|9061.3|9071|9061|9071.3|9061.3|9071|9061|2
1632148390000|2021-09-20 14:33:10|9071.3|9061.3|9070.3|9060.3|9071.5|9061.5|9070.3|9060.3|9
1632148400000|2021-09-20 14:33:20|9071.3|9061.3|9070.8|9060.8|9072.8|9062.8|9070.8|9060.8|10
1632148410000|2021-09-20 14:33:30|9070.3|9060.3|9069|9059|9070.3|9060.3|9068.8|9058.8|4
1632148420000|2021-09-20 14:33:40|9069.3|9059.3|9072|9062|9072|9062|9069.3|9059.3|7
1632148430000|2021-09-20 14:33:50|9072.3|9062.3|9070|9060|9072.3|9062.3|9070|9060|6
1632148440000|2021-09-20 14:34:00|9069.8|9059.8|9070|9060|9070|9060|9069.5|9059.5|4
1632148450000|2021-09-20 14:34:10|9070.3|9060.3|9070|9060|9070.3|9060.3|9069.8|9059.8|10
1632148460000|2021-09-20 14:34:20|9070.3|9060.3|9070.3|9060.3|9070.3|9060.3|9070.3|9060.3|1
1632148470000|2021-09-20 14:34:30|9070.5|9060.5|9070|9060|9070.5|9060.5|9069.5|9059.5|10
1632148490000|2021-09-20 14:34:50|9069.8|9059.8|9070|9060|9070|9060|9069|9059|12
1632148500000|2021-09-20 14:35:00|9070.3|9060.3|9070|9060|9070.3|9060.3|9070|9060|2
1632148510000|2021-09-20 14:35:10|9069.8|9059.8|9070|9060|9070|9060|9069.5|9059.5|8
1632148530000|2021-09-20 14:35:30|9070.3|9060.3|9072.8|9062.8|9072.8|9062.8|9070.3|9060.3|5
1632148560000|2021-09-20 14:36:00|9073|9063|9074.5|9064.5|9075.8|9065.8|9073|9063|13
1632148570000|2021-09-20 14:36:10|9074|9064|9072.5|9062.5|9074|9064|9072.1|9062.1|12
1632148580000|2021-09-20 14:36:20|9072.3|9062.3|9072.3|9062.3|9072.3|9062.3|9071.8|9061.8|5
1632148590000|2021-09-20 14:36:30|9073.3|9063.3|9073|9063|9073.3|9063.3|9072.5|9062.5|5
1632148600000|2021-09-20 14:36:40|9072.8|9062.8|9073|9063|9073|9063|9072.5|9062.5|4
1632148610000|2021-09-20 14:36:50|9072.8|9062.8|9072.3|9062.3|9072.8|9062.8|9071.8|9061.8|4
1632148620000|2021-09-20 14:37:00|9072|9062|9072.8|9062.8|9072.8|9062.8|9072|9062|4
1632148630000|2021-09-20 14:37:10|9073.3|9063.3|9074.3|9064.3|9074.8|9064.8|9073.3|9063.3|7
1632148650000|2021-09-20 14:37:30|9073.5|9063.5|9072.8|9062.8|9073.5|9063.5|9072.8|9062.8|3
1632148660000|2021-09-20 14:37:40|9073|9063|9073.5|9063.5|9073.5|9063.5|9073|9063|3
1632148670000|2021-09-20 14:37:50|9073.8|9063.8|9073.5|9063.5|9073.8|9063.8|9073.5|9063.5|4
1632148680000|2021-09-20 14:38:00|9073.8|9063.8|9074|9064|9074|9064|9073.8|9063.8|2
1632148700000|2021-09-20 14:38:20|9073.8|9063.8|9074|9064|9074|9064|9073.3|9063.3|4
1632148710000|2021-09-20 14:38:30|9073.5|9063.5|9073.3|9063.3|9073.5|9063.5|9073.3|9063.3|2
1632148720000|2021-09-20 14:38:40|9073.5|9063.5|9072.5|9062.5|9073.5|9063.5|9072.3|9062.3|7
1632148730000|2021-09-20 14:38:50|9072.8|9062.8|9072.8|9062.8|9073.3|9063.3|9072.8|9062.8|14
1632148740000|2021-09-20 14:39:00|9073|9063|9073|9063|9073|9063|9072.8|9062.8|3
1632148750000|2021-09-20 14:39:10|9072.8|9062.8|9073|9063|9073|9063|9072.8|9062.8|2
1632148760000|2021-09-20 14:39:20|9074|9064|9072.8|9062.8|9074|9064|9072.8|9062.8|2
1632148770000|2021-09-20 14:39:30|9073.5|9063.5|9073.3|9063.3|9073.5|9063.5|9073.3|9063.3|2
1632148780000|2021-09-20 14:39:40|9073.5|9063.5|9074|9064|9074|9064|9073.5|9063.5|4
1632148790000|2021-09-20 14:39:50|9073.8|9063.8|9073.8|9063.8|9073.8|9063.8|9073.3|9063.3|4
1632148800000|2021-09-20 14:40:00|9073.5|9063.5|9079.8|9069.8|9079.8|9069.8|9073|9063|11
1632148810000|2021-09-20 14:40:10|9079.5|9069.5|9079.3|9069.3|9079.8|9069.8|9079.3|9069.3|11
1632148820000|2021-09-20 14:40:20|9079.5|9069.5|9080.5|9070.5|9080.5|9070.5|9079.3|9069.3|5
1632148830000|2021-09-20 14:40:30|9081|9071|9080.5|9070.5|9082.3|9072.3|9080.5|9070.5|10
1632148840000|2021-09-20 14:40:40|9080.8|9070.8|9081.3|9071.3|9081.5|9071.5|9080.5|9070.5|10
1632148860000|2021-09-20 14:41:00|9081.5|9071.5|9084.5|9074.5|9084.5|9074.5|9081.5|9071.5|3
1632148870000|2021-09-20 14:41:10|9084|9074|9083.5|9073.5|9084|9074|9083.5|9073.5|2
1632148880000|2021-09-20 14:41:20|9083.8|9073.8|9083.1|9073.1|9084.4|9074.4|9083.1|9073.1|8
1632148890000|2021-09-20 14:41:30|9083|9073|9083|9073|9083|9073|9083|9073|1
1632148900000|2021-09-20 14:41:40|9083.3|9073.3|9083.3|9073.3|9083.3|9073.3|9083.3|9073.3|1
1632148910000|2021-09-20 14:41:50|9083|9073|9083|9073|9083|9073|9083|9073|1
1632148920000|2021-09-20 14:42:00|9083.3|9073.3|9083.5|9073.5|9083.5|9073.5|9083.3|9073.3|2
1632148960000|2021-09-20 14:42:40|9083.3|9073.3|9083|9073|9083.3|9073.3|9083|9073|2
1632148980000|2021-09-20 14:43:00|9083.3|9073.3|9084.3|9074.3|9084.3|9074.3|9083.3|9073.3|3
1632148990000|2021-09-20 14:43:10|9084|9074|9084.3|9074.3|9084.3|9074.3|9084|9074|2
1632149000000|2021-09-20 14:43:20|9084.5|9074.5|9084.8|9074.8|9084.8|9074.8|9084.5|9074.5|2
1632149010000|2021-09-20 14:43:30|9085|9075|9089|9079|9089|9079|9085|9075|10
1632149020000|2021-09-20 14:43:40|9088.5|9078.5|9088.5|9078.5|9088.5|9078.5|9088.5|9078.5|1
1632149030000|2021-09-20 14:43:50|9088|9078|9087|9077|9089|9079|9087|9077|8
1632149040000|2021-09-20 14:44:00|9088|9078|9088.8|9078.8|9088.8|9078.8|9088|9078|4
1632149050000|2021-09-20 14:44:10|9089|9079|9089.8|9079.8|9090|9080|9089|9079|3
1632149060000|2021-09-20 14:44:20|9090|9080|9090.5|9080.5|9090.5|9080.5|9089.8|9079.8|6
1632149070000|2021-09-20 14:44:30|9093.3|9083.3|9093|9083|9093.3|9083.3|9093|9083|6
1632149080000|2021-09-20 14:44:40|9093.3|9083.3|9093.3|9083.3|9094|9084|9093|9083|11
1632149090000|2021-09-20 14:44:50|9093|9083|9093.4|9083.4|9094|9084|9093|9083|5
1632149100000|2021-09-20 14:45:00|9093.5|9083.5|9093.8|9083.8|9093.8|9083.8|9093.3|9083.3|6
1632149110000|2021-09-20 14:45:10|9093.5|9083.5|9093.5|9083.5|9093.8|9083.8|9093.5|9083.5|3
1632149120000|2021-09-20 14:45:20|9093.8|9083.8|9094.3|9084.3|9094.3|9084.3|9093.8|9083.8|3
1632149130000|2021-09-20 14:45:30|9094.5|9084.5|9097.8|9087.8|9098|9088|9094.5|9084.5|6
1632149140000|2021-09-20 14:45:40|9098|9088|9095.8|9085.8|9098|9088|9095.8|9085.8|6
1632149150000|2021-09-20 14:45:50|9093.5|9083.5|9090.8|9080.8|9093.5|9083.5|9090.8|9080.8|20
1632149160000|2021-09-20 14:46:00|9091|9081|9087.5|9077.5|9091|9081|9087.5|9077.5|5
1632149170000|2021-09-20 14:46:10|9087.3|9077.3|9086.3|9076.3|9087.3|9077.3|9086|9076|8
1632149180000|2021-09-20 14:46:20|9086.5|9076.5|9089.5|9079.5|9089.5|9079.5|9086.5|9076.5|11
1632149190000|2021-09-20 14:46:30|9088.8|9078.8|9090.3|9080.3|9090.5|9080.5|9088.8|9078.8|9
1632149200000|2021-09-20 14:46:40|9090|9080|9087.5|9077.5|9090|9080|9087.5|9077.5|2
1632149210000|2021-09-20 14:46:50|9088|9078|9089.3|9079.3|9089.5|9079.5|9088|9078|4
1632149220000|2021-09-20 14:47:00|9089|9079|9093.3|9083.3|9093.3|9083.3|9088.8|9078.8|12
1632149240000|2021-09-20 14:47:20|9093.5|9083.5|9094|9084|9094|9084|9093.5|9083.5|2
1632149250000|2021-09-20 14:47:30|9095.5|9085.5|9095.5|9085.5|9095.5|9085.5|9095.5|9085.5|1
1632149260000|2021-09-20 14:47:40|9095.8|9085.8|9097.8|9087.8|9097.8|9087.8|9095.8|9085.8|5
1632149280000|2021-09-20 14:48:00|9098|9088|9097.5|9087.5|9098|9088|9097.5|9087.5|3
1632149290000|2021-09-20 14:48:10|9097|9087|9097|9087|9097|9087|9096|9086|3
1632149300000|2021-09-20 14:48:20|9097.3|9087.3|9098|9088|9098|9088|9097.3|9087.3|2
1632149310000|2021-09-20 14:48:30|9098.4|9088.4|9099.4|9089.4|9099.4|9089.4|9098.4|9088.4|6
1632149320000|2021-09-20 14:48:40|9099.5|9089.5|9102.5|9092.5|9102.5|9092.5|9099.5|9089.5|6
1632149330000|2021-09-20 14:48:50|9102.8|9092.8|9102|9092|9104|9094|9102|9092|6
1632149340000|2021-09-20 14:49:00|9101|9091|9101|9091|9101|9091|9101|9091|1
1632149350000|2021-09-20 14:49:10|9101.3|9091.3|9103.3|9093.3|9103.3|9093.3|9101.3|9091.3|9
1632149360000|2021-09-20 14:49:20|9102.5|9092.5|9102.8|9092.8|9102.8|9092.8|9102|9092|5
1632149370000|2021-09-20 14:49:30|9103.8|9093.8|9102.5|9092.5|9103.8|9093.8|9102.5|9092.5|7
1632149380000|2021-09-20 14:49:40|9102.8|9092.8|9103.5|9093.5|9103.5|9093.5|9102.8|9092.8|5
1632149400000|2021-09-20 14:50:00|9103.3|9093.3|9102.5|9092.5|9103.3|9093.3|9102.5|9092.5|4
1632149410000|2021-09-20 14:50:10|9102|9092|9100.8|9090.8|9102|9092|9100.5|9090.5|11
1632149420000|2021-09-20 14:50:20|9100|9090|9100|9090|9100.8|9090.8|9099|9089|11
1632149430000|2021-09-20 14:50:30|9099.8|9089.8|9100|9090|9100|9090|9099.8|9089.8|8
1632149440000|2021-09-20 14:50:40|9100.5|9090.5|9101.3|9091.3|9101.3|9091.3|9100.5|9090.5|4
1632149450000|2021-09-20 14:50:50|9101|9091|9101.5|9091.5|9101.5|9091.5|9101|9091|5
1632149460000|2021-09-20 14:51:00|9101.3|9091.3|9101.3|9091.3|9101.3|9091.3|9101|9091|3
1632149470000|2021-09-20 14:51:10|9101.5|9091.5|9101.8|9091.8|9102|9092|9101.3|9091.3|8
1632149480000|2021-09-20 14:51:20|9102.8|9092.8|9104.3|9094.3|9104.3|9094.3|9102.8|9092.8|9
1632149490000|2021-09-20 14:51:30|9104.5|9094.5|9107.4|9097.4|9107.6|9097.6|9104.3|9094.3|10
1632149500000|2021-09-20 14:51:40|9106.8|9096.8|9106.8|9096.8|9107.8|9097.8|9106.8|9096.8|12
1632149510000|2021-09-20 14:51:50|9106.9|9096.9|9106.5|9096.5|9107|9097|9106.3|9096.3|12
1632149520000|2021-09-20 14:52:00|9106|9096|9106|9096|9106|9096|9105.8|9095.8|3
1632149530000|2021-09-20 14:52:10|9106.3|9096.3|9106.5|9096.5|9106.8|9096.8|9106.3|9096.3|4
1632149540000|2021-09-20 14:52:20|9107.5|9097.5|9107.5|9097.5|9107.5|9097.5|9107.5|9097.5|1
1632149550000|2021-09-20 14:52:30|9108|9098|9108|9098|9108|9098|9108|9098|1
1632149560000|2021-09-20 14:52:40|9108.3|9098.3|9108.3|9098.3|9108.5|9098.5|9108|9098|5
1632149570000|2021-09-20 14:52:50|9108.5|9098.5|9108.5|9098.5|9108.5|9098.5|9108.5|9098.5|1
1632149580000|2021-09-20 14:53:00|9108.8|9098.8|9108.8|9098.8|9108.8|9098.8|9108.8|9098.8|1
1632149590000|2021-09-20 14:53:10|9109.6|9099.6|9108.9|9098.9|9109.6|9099.6|9108.9|9098.9|10
1632149600000|2021-09-20 14:53:20|9109|9099|9108.5|9098.5|9109|9099|9108.5|9098.5|11
1632149620000|2021-09-20 14:53:40|9108.8|9098.8|9108.8|9098.8|9108.8|9098.8|9108.8|9098.8|1
1632149630000|2021-09-20 14:53:50|9108.5|9098.5|9108.5|9098.5|9108.5|9098.5|9108.5|9098.5|1
1632149640000|2021-09-20 14:54:00|9108.3|9098.3|9108.8|9098.8|9108.8|9098.8|9108.3|9098.3|4
1632149650000|2021-09-20 14:54:10|9108.3|9098.3|9108.5|9098.5|9108.5|9098.5|9108.3|9098.3|4
1632149660000|2021-09-20 14:54:20|9108.8|9098.8|9111.8|9101.8|9112|9102|9108.8|9098.8|7
1632149680000|2021-09-20 14:54:40|9111.5|9101.5|9112.3|9102.3|9112.3|9102.3|9110.8|9100.8|5
1632149690000|2021-09-20 14:54:50|9112|9102|9111|9101|9112|9102|9109.5|9099.5|11
1632149700000|2021-09-20 14:55:00|9109.9|9099.9|9109.4|9099.4|9109.9|9099.9|9109.4|9099.4|3
1632149710000|2021-09-20 14:55:10|9109.5|9099.5|9109.3|9099.3|9109.5|9099.5|9109.3|9099.3|2
1632149720000|2021-09-20 14:55:20|9108.5|9098.5|9109.8|9099.8|9109.8|9099.8|9108.5|9098.5|2
1632149730000|2021-09-20 14:55:30|9110|9100|9109|9099|9110|9100|9109|9099|5
1632149740000|2021-09-20 14:55:40|9109.3|9099.3|9108.5|9098.5|9109.3|9099.3|9108.5|9098.5|2
1632149750000|2021-09-20 14:55:50|9107.5|9097.5|9105.8|9095.8|9107.5|9097.5|9105.8|9095.8|2
1632149760000|2021-09-20 14:56:00|9106.6|9096.6|9108.9|9098.9|9109|9099|9106.5|9096.5|9
1632149770000|2021-09-20 14:56:10|9108.6|9098.6|9107.8|9097.8|9108.8|9098.8|9107.8|9097.8|6
1632149780000|2021-09-20 14:56:20|9107.3|9097.3|9107.5|9097.5|9108.3|9098.3|9106.3|9096.3|14
1632149800000|2021-09-20 14:56:40|9107.8|9097.8|9107.5|9097.5|9107.8|9097.8|9107.5|9097.5|2
1632149810000|2021-09-20 14:56:50|9107|9097|9107.3|9097.3|9107.5|9097.5|9106.5|9096.5|9
1632149820000|2021-09-20 14:57:00|9107.5|9097.5|9106.4|9096.4|9107.9|9097.9|9106.3|9096.3|8
1632149830000|2021-09-20 14:57:10|9106.3|9096.3|9106|9096|9106.3|9096.3|9105.8|9095.8|5
1632149840000|2021-09-20 14:57:20|9105.8|9095.8|9102.8|9092.8|9105.8|9095.8|9102.8|9092.8|4
1632149850000|2021-09-20 14:57:30|9103|9093|9101.3|9091.3|9103|9093|9101.3|9091.3|5
1632149860000|2021-09-20 14:57:40|9100.8|9090.8|9100.8|9090.8|9100.8|9090.8|9100|9090|5
1632149870000|2021-09-20 14:57:50|9101|9091|9101|9091|9101|9091|9101|9091|1
1632149880000|2021-09-20 14:58:00|9100.8|9090.8|9100.8|9090.8|9101|9091|9100|9090|9
1632149890000|2021-09-20 14:58:10|9100|9090|9099.8|9089.8|9100.3|9090.3|9098.8|9088.8|8
1632149900000|2021-09-20 14:58:20|9099.5|9089.5|9094.8|9084.8|9099.5|9089.5|9094.8|9084.8|6
1632149910000|2021-09-20 14:58:30|9094.4|9084.4|9094.5|9084.5|9094.5|9084.5|9094.3|9084.3|3
1632149920000|2021-09-20 14:58:40|9094.8|9084.8|9094.8|9084.8|9094.8|9084.8|9094.8|9084.8|1
1632149940000|2021-09-20 14:59:00|9094.3|9084.3|9093.5|9083.5|9094.3|9084.3|9093|9083|8
1632149960000|2021-09-20 14:59:20|9093.3|9083.3|9091|9081|9093.3|9083.3|9091|9081|4
1632149980000|2021-09-20 14:59:40|9090.8|9080.8|9089.5|9079.5|9090.8|9080.8|9089.5|9079.5|2
1632149990000|2021-09-20 14:59:50|9089.8|9079.8|9090.8|9080.8|9090.8|9080.8|9089.8|9079.8|6
1632150000000|2021-09-20 15:00:00|9091|9081|9090.5|9080.5|9091|9081|9090.5|9080.5|8
1632150010000|2021-09-20 15:00:10|9090.8|9080.8|9091.3|9081.3|9091.3|9081.3|9090.5|9080.5|3
1632150020000|2021-09-20 15:00:20|9091|9081|9091.3|9081.3|9091.8|9081.8|9091|9081|4
1632150030000|2021-09-20 15:00:30|9091.5|9081.5|9092.5|9082.5|9093.5|9083.5|9091.3|9081.3|7
1632150040000|2021-09-20 15:00:40|9092|9082|9089|9079|9092|9082|9089|9079|8
1632150050000|2021-09-20 15:00:50|9088.8|9078.8|9088.3|9078.3|9088.8|9078.8|9088.3|9078.3|2
1632150060000|2021-09-20 15:01:00|9088|9078|9090|9080|9092.1|9082.1|9088|9078|13
1632150070000|2021-09-20 15:01:10|9089.8|9079.8|9090|9080|9090|9080|9089.8|9079.8|4
1632150080000|2021-09-20 15:01:20|9090.3|9080.3|9090.3|9080.3|9090.3|9080.3|9090.3|9080.3|1
1632150090000|2021-09-20 15:01:30|9090.8|9080.8|9092.5|9082.5|9092.8|9082.8|9090.8|9080.8|8
1632150100000|2021-09-20 15:01:40|9092.3|9082.3|9091|9081|9092.3|9082.3|9091|9081|6
1632150110000|2021-09-20 15:01:50|9091.5|9081.5|9088.5|9078.5|9091.5|9081.5|9088.5|9078.5|8
1632150120000|2021-09-20 15:02:00|9088.8|9078.8|9088.5|9078.5|9088.8|9078.8|9088.5|9078.5|4
1632150130000|2021-09-20 15:02:10|9087.5|9077.5|9083|9073|9087.5|9077.5|9083|9073|6
1632150140000|2021-09-20 15:02:20|9082.8|9072.8|9082.8|9072.8|9083|9073|9081.5|9071.5|7
1632150150000|2021-09-20 15:02:30|9082.3|9072.3|9082.5|9072.5|9082.5|9072.5|9082.3|9072.3|4
1632150160000|2021-09-20 15:02:40|9082.3|9072.3|9081|9071|9082.3|9072.3|9081|9071|4
1632150170000|2021-09-20 15:02:50|9080|9070|9079|9069|9080|9070|9079|9069|4
1632150180000|2021-09-20 15:03:00|9080|9070|9080.8|9070.8|9081.3|9071.3|9079.8|9069.8|6
1632150190000|2021-09-20 15:03:10|9081|9071|9082|9072|9082|9072|9081|9071|4
1632150200000|2021-09-20 15:03:20|9082.3|9072.3|9082.8|9072.8|9083.8|9073.8|9081.3|9071.3|8
1632150210000|2021-09-20 15:03:30|9083.3|9073.3|9083.8|9073.8|9083.8|9073.8|9083.3|9073.3|3
1632150230000|2021-09-20 15:03:50|9083.5|9073.5|9080.1|9070.1|9083.5|9073.5|9080.1|9070.1|6
1632150240000|2021-09-20 15:04:00|9080|9070|9082.5|9072.5|9082.5|9072.5|9078.3|9068.3|18
1632150250000|2021-09-20 15:04:10|9082.8|9072.8|9083.5|9073.5|9084.8|9074.8|9082.8|9072.8|10
1632150260000|2021-09-20 15:04:20|9083.8|9073.8|9086.8|9076.8|9086.8|9076.8|9083.3|9073.3|11
1632150270000|2021-09-20 15:04:30|9087|9077|9087.3|9077.3|9087.3|9077.3|9086.8|9076.8|5
1632150280000|2021-09-20 15:04:40|9087|9077|9082.8|9072.8|9087|9077|9082.8|9072.8|8
1632150290000|2021-09-20 15:04:50|9082.5|9072.5|9083|9073|9083|9073|9082.3|9072.3|5
1632150300000|2021-09-20 15:05:00|9082.8|9072.8|9083.8|9073.8|9083.8|9073.8|9082.5|9072.5|6
1632150310000|2021-09-20 15:05:10|9084.8|9074.8|9085.5|9075.5|9085.5|9075.5|9084.8|9074.8|4
1632150320000|2021-09-20 15:05:20|9086|9076|9086.3|9076.3|9086.8|9076.8|9086|9076|8
1632150330000|2021-09-20 15:05:30|9086.5|9076.5|9086.5|9076.5|9086.8|9076.8|9086.5|9076.5|5
1632150340000|2021-09-20 15:05:40|9086.3|9076.3|9085.3|9075.3|9086.3|9076.3|9085.3|9075.3|4
1632150350000|2021-09-20 15:05:50|9086|9076|9084.8|9074.8|9086.3|9076.3|9084.5|9074.5|5
1632150360000|2021-09-20 15:06:00|9085.3|9075.3|9085.8|9075.8|9085.8|9075.8|9084.5|9074.5|5
1632150370000|2021-09-20 15:06:10|9086.3|9076.3|9086.8|9076.8|9086.8|9076.8|9086.3|9076.3|6
1632150380000|2021-09-20 15:06:20|9087.3|9077.3|9086|9076|9087.3|9077.3|9085.8|9075.8|5
1632150390000|2021-09-20 15:06:30|9086.3|9076.3|9085|9075|9086.3|9076.3|9085|9075|3
1632150400000|2021-09-20 15:06:40|9084.8|9074.8|9084.8|9074.8|9084.8|9074.8|9084.8|9074.8|1
1632150420000|2021-09-20 15:07:00|9084.5|9074.5|9081.8|9071.8|9084.5|9074.5|9079.8|9069.8|9
1632150430000|2021-09-20 15:07:10|9081.3|9071.3|9081.8|9071.8|9082.3|9072.3|9081.3|9071.3|7
1632150440000|2021-09-20 15:07:20|9082.3|9072.3|9081.5|9071.5|9082.3|9072.3|9081.5|9071.5|3
1632150450000|2021-09-20 15:07:30|9081.3|9071.3|9081.3|9071.3|9081.3|9071.3|9081.3|9071.3|1
1632150460000|2021-09-20 15:07:40|9080.8|9070.8|9081.8|9071.8|9082.8|9072.8|9080.8|9070.8|9
1632150470000|2021-09-20 15:07:50|9082|9072|9082.5|9072.5|9082.5|9072.5|9081.8|9071.8|6
1632150480000|2021-09-20 15:08:00|9082.3|9072.3|9082.8|9072.8|9083|9073|9080.5|9070.5|9
1632150490000|2021-09-20 15:08:10|9082.5|9072.5|9082.8|9072.8|9083.3|9073.3|9082.5|9072.5|8
1632150500000|2021-09-20 15:08:20|9082.5|9072.5|9085.3|9075.3|9085.3|9075.3|9082.5|9072.5|12
1632150510000|2021-09-20 15:08:30|9085.5|9075.5|9086.5|9076.5|9086.8|9076.8|9085|9075|12
1632150520000|2021-09-20 15:08:40|9086.3|9076.3|9086.3|9076.3|9086.5|9076.5|9086.3|9076.3|3
1632150530000|2021-09-20 15:08:50|9085.8|9075.8|9083.8|9073.8|9085.8|9075.8|9083.8|9073.8|5
1632150540000|2021-09-20 15:09:00|9084|9074|9080.3|9070.3|9084.5|9074.5|9080.3|9070.3|8
1632150550000|2021-09-20 15:09:10|9080|9070|9080|9070|9080|9070|9079.3|9069.3|5
1632150560000|2021-09-20 15:09:20|9079.8|9069.8|9077.5|9067.5|9080|9070|9076.5|9066.5|17
1632150570000|2021-09-20 15:09:30|9077.8|9067.8|9075.3|9065.3|9077.8|9067.8|9075.3|9065.3|9
1632150580000|2021-09-20 15:09:40|9075|9065|9075|9065|9075|9065|9075|9065|1
1632150590000|2021-09-20 15:09:50|9074.8|9064.8|9071.8|9061.8|9074.8|9064.8|9071.3|9061.3|9
1632150600000|2021-09-20 15:10:00|9073|9063|9072.5|9062.5|9073.8|9063.8|9072.5|9062.5|5
1632150610000|2021-09-20 15:10:10|9072.3|9062.3|9072.3|9062.3|9072.3|9062.3|9071.8|9061.8|6
1632150620000|2021-09-20 15:10:20|9072.8|9062.8|9073.5|9063.5|9074.5|9064.5|9072.8|9062.8|9
1632150630000|2021-09-20 15:10:30|9073.3|9063.3|9073.3|9063.3|9073.3|9063.3|9073.3|9063.3|1
1632150640000|2021-09-20 15:10:40|9074.3|9064.3|9073.5|9063.5|9075.3|9065.3|9073.5|9063.5|6
1632150650000|2021-09-20 15:10:50|9073.8|9063.8|9073.5|9063.5|9074.3|9064.3|9073.5|9063.5|6
1632150660000|2021-09-20 15:11:00|9073.8|9063.8|9073.5|9063.5|9073.8|9063.8|9073.5|9063.5|4
1632150670000|2021-09-20 15:11:10|9073.8|9063.8|9075.8|9065.8|9077.3|9067.3|9073.8|9063.8|6
1632150680000|2021-09-20 15:11:20|9075.3|9065.3|9073.3|9063.3|9075.3|9065.3|9072.8|9062.8|6
1632150690000|2021-09-20 15:11:30|9073|9063|9073.3|9063.3|9073.3|9063.3|9073|9063|2
1632150700000|2021-09-20 15:11:40|9072.8|9062.8|9073.3|9063.3|9073.3|9063.3|9072.8|9062.8|2
1632150710000|2021-09-20 15:11:50|9073|9063|9073.8|9063.8|9073.8|9063.8|9073|9063|3
1632150720000|2021-09-20 15:12:00|9074|9064|9074.3|9064.3|9075.5|9065.5|9074|9064|11
1632150730000|2021-09-20 15:12:10|9074.5|9064.5|9074.8|9064.8|9074.8|9064.8|9074|9064|4
1632150740000|2021-09-20 15:12:20|9074.5|9064.5|9073|9063|9074.5|9064.5|9073|9063|2
1632150750000|2021-09-20 15:12:30|9072.8|9062.8|9072.8|9062.8|9072.8|9062.8|9072.8|9062.8|1
1632150760000|2021-09-20 15:12:40|9073.5|9063.5|9074|9064|9074|9064|9073.5|9063.5|2
1632150770000|2021-09-20 15:12:50|9073.8|9063.8|9073.8|9063.8|9073.8|9063.8|9073.8|9063.8|1
1632150780000|2021-09-20 15:13:00|9073.5|9063.5|9074|9064|9074|9064|9073|9063|6
1632150800000|2021-09-20 15:13:20|9074.3|9064.3|9074|9064|9074.3|9064.3|9074|9064|2
1632150810000|2021-09-20 15:13:30|9073.8|9063.8|9073.5|9063.5|9074|9064|9073.5|9063.5|9
1632150820000|2021-09-20 15:13:40|9073.8|9063.8|9074.8|9064.8|9075.3|9065.3|9073.8|9063.8|5
1632150830000|2021-09-20 15:13:50|9075|9065|9075.3|9065.3|9075.3|9065.3|9074.5|9064.5|5
1632150840000|2021-09-20 15:14:00|9075.8|9065.8|9078.5|9068.5|9078.5|9068.5|9075.8|9065.8|9
1632150850000|2021-09-20 15:14:10|9081.5|9071.5|9076.5|9066.5|9081.5|9071.5|9076.5|9066.5|7
1632150860000|2021-09-20 15:14:20|9077|9067|9075.3|9065.3|9077|9067|9075.3|9065.3|10
1632150870000|2021-09-20 15:14:30|9075|9065|9075.5|9065.5|9076.3|9066.3|9075|9065|4
1632150890000|2021-09-20 15:14:50|9075.3|9065.3|9075.3|9065.3|9075.3|9065.3|9075.3|9065.3|1
1632150900000|2021-09-20 15:15:00|9074.3|9064.3|9072.8|9062.8|9074.3|9064.3|9072.8|9062.8|5
1632150910000|2021-09-20 15:15:10|9073|9063|9071.3|9061.3|9075|9065|9071.3|9061.3|10
1632150920000|2021-09-20 15:15:20|9071|9061|9070.3|9060.3|9071.3|9061.3|9070.3|9060.3|12
1632150930000|2021-09-20 15:15:30|9070.5|9060.5|9069.8|9059.8|9070.5|9060.5|9069.8|9059.8|5
1632150940000|2021-09-20 15:15:40|9070|9060|9068.5|9058.5|9070|9060|9068.5|9058.5|5
1632150960000|2021-09-20 15:16:00|9068.8|9058.8|9067.5|9057.5|9068.8|9058.8|9066.3|9056.3|12
1632150970000|2021-09-20 15:16:10|9068|9058|9068.5|9058.5|9068.5|9058.5|9067.5|9057.5|10
1632150980000|2021-09-20 15:16:20|9069|9059|9068.8|9058.8|9069.8|9059.8|9068.8|9058.8|4
1632150990000|2021-09-20 15:16:30|9068.3|9058.3|9067.8|9057.8|9068.8|9058.8|9067.8|9057.8|10
1632151000000|2021-09-20 15:16:40|9067.5|9057.5|9067.5|9057.5|9067.5|9057.5|9067.5|9057.5|1
1632151010000|2021-09-20 15:16:50|9067.3|9057.3|9067|9057|9067.3|9057.3|9066.3|9056.3|8
1632151020000|2021-09-20 15:17:00|9067.3|9057.3|9069.3|9059.3|9070|9060|9067.3|9057.3|10
1632151030000|2021-09-20 15:17:10|9069|9059|9068.3|9058.3|9069|9059|9068|9058|5
1632151040000|2021-09-20 15:17:20|9068.8|9058.8|9069.5|9059.5|9069.5|9059.5|9068.8|9058.8|5
1632151050000|2021-09-20 15:17:30|9069.3|9059.3|9070|9060|9070|9060|9069.3|9059.3|3
1632151060000|2021-09-20 15:17:40|9069.8|9059.8|9071.8|9061.8|9071.8|9061.8|9069.8|9059.8|7
1632151070000|2021-09-20 15:17:50|9071.5|9061.5|9069.8|9059.8|9071.5|9061.5|9068.5|9058.5|12
1632151080000|2021-09-20 15:18:00|9070|9060|9071.3|9061.3|9071.5|9061.5|9070|9060|5
1632151090000|2021-09-20 15:18:10|9071|9061|9069.8|9059.8|9071|9061|9069.8|9059.8|4
1632151100000|2021-09-20 15:18:20|9069.5|9059.5|9070|9060|9070|9060|9069.5|9059.5|2
1632151120000|2021-09-20 15:18:40|9071.3|9061.3|9068.3|9058.3|9072.8|9062.8|9068.3|9058.3|11
1632151130000|2021-09-20 15:18:50|9068|9058|9070.5|9060.5|9070.5|9060.5|9068|9058|8
1632151140000|2021-09-20 15:19:00|9070.8|9060.8|9072.3|9062.3|9072.3|9062.3|9070.5|9060.5|12
1632151150000|2021-09-20 15:19:10|9072.5|9062.5|9072.8|9062.8|9072.8|9062.8|9072.5|9062.5|2
1632151160000|2021-09-20 15:19:20|9072.5|9062.5|9073.5|9063.5|9074|9064|9072.5|9062.5|4
1632151170000|2021-09-20 15:19:30|9073.3|9063.3|9074|9064|9074|9064|9073.3|9063.3|5
1632151180000|2021-09-20 15:19:40|9074.3|9064.3|9072|9062|9075.5|9065.5|9072|9062|8
1632151190000|2021-09-20 15:19:50|9072.3|9062.3|9072|9062|9072.3|9062.3|9071|9061|5
1632151200000|2021-09-20 15:20:00|9072.3|9062.3|9069.5|9059.5|9072.3|9062.3|9068|9058|12
1632151210000|2021-09-20 15:20:10|9070.3|9060.3|9072|9062|9072.8|9062.8|9070.3|9060.3|4
1632151230000|2021-09-20 15:20:30|9071.3|9061.3|9071.3|9061.3|9071.3|9061.3|9071.3|9061.3|1
1632151240000|2021-09-20 15:20:40|9072.5|9062.5|9072.5|9062.5|9072.5|9062.5|9072.3|9062.3|5
1632151250000|2021-09-20 15:20:50|9072.3|9062.3|9075.5|9065.5|9075.5|9065.5|9072.3|9062.3|8
1632151260000|2021-09-20 15:21:00|9075.3|9065.3|9073.3|9063.3|9075.5|9065.5|9073.3|9063.3|8
1632151270000|2021-09-20 15:21:10|9073.5|9063.5|9074|9064|9074|9064|9073.5|9063.5|2
1632151280000|2021-09-20 15:21:20|9074.3|9064.3|9074.8|9064.8|9075.8|9065.8|9074.3|9064.3|10
1632151290000|2021-09-20 15:21:30|9074.5|9064.5|9073.8|9063.8|9074.5|9064.5|9073.8|9063.8|5
1632151300000|2021-09-20 15:21:40|9073.5|9063.5|9077|9067|9077|9067|9072.8|9062.8|8
1632151310000|2021-09-20 15:21:50|9077.3|9067.3|9078.3|9068.3|9078.3|9068.3|9077|9067|7
1632151320000|2021-09-20 15:22:00|9078|9068|9075.3|9065.3|9078|9068|9074.5|9064.5|8
1632151330000|2021-09-20 15:22:10|9075|9065|9078.5|9068.5|9078.5|9068.5|9075|9065|6
1632151350000|2021-09-20 15:22:30|9078.3|9068.3|9078.3|9068.3|9078.3|9068.3|9078.3|9068.3|1
1632151360000|2021-09-20 15:22:40|9078.8|9068.8|9080|9070|9080|9070|9078.8|9068.8|4
1632151380000|2021-09-20 15:23:00|9079.8|9069.8|9080.5|9070.5|9080.5|9070.5|9078.8|9068.8|4
1632151390000|2021-09-20 15:23:10|9080|9070|9079.3|9069.3|9080|9070|9079.3|9069.3|2
1632151400000|2021-09-20 15:23:20|9079|9069|9074.9|9064.9|9079|9069|9074.9|9064.9|8
1632151410000|2021-09-20 15:23:30|9075|9065|9077.1|9067.1|9077.1|9067.1|9075|9065|5
1632151420000|2021-09-20 15:23:40|9077.4|9067.4|9078|9068|9078|9068|9077.4|9067.4|3
1632151440000|2021-09-20 15:24:00|9077.5|9067.5|9076.8|9066.8|9077.5|9067.5|9076.8|9066.8|2
1632151450000|2021-09-20 15:24:10|9076|9066|9076.3|9066.3|9076.3|9066.3|9074.8|9064.8|10
1632151470000|2021-09-20 15:24:30|9076|9066|9074.8|9064.8|9076|9066|9074.8|9064.8|5
1632151480000|2021-09-20 15:24:40|9074.5|9064.5|9074.3|9064.3|9074.5|9064.5|9074.3|9064.3|2
1632151490000|2021-09-20 15:24:50|9074|9064|9074|9064|9074.3|9064.3|9073|9063|6
1632151500000|2021-09-20 15:25:00|9074.3|9064.3|9074|9064|9074.5|9064.5|9074|9064|6
1632151510000|2021-09-20 15:25:10|9074.3|9064.3|9077.8|9067.8|9077.8|9067.8|9074.3|9064.3|6
1632151520000|2021-09-20 15:25:20|9077.5|9067.5|9077.8|9067.8|9077.8|9067.8|9077.5|9067.5|2
1632151550000|2021-09-20 15:25:50|9077.5|9067.5|9077.5|9067.5|9077.8|9067.8|9077.5|9067.5|3
1632151560000|2021-09-20 15:26:00|9077.3|9067.3|9075.8|9065.8|9077.5|9067.5|9075.5|9065.5|6
1632151570000|2021-09-20 15:26:10|9076.8|9066.8|9078.5|9068.5|9078.5|9068.5|9076.8|9066.8|5
1632151590000|2021-09-20 15:26:30|9078.3|9068.3|9078|9068|9078.3|9068.3|9078|9068|2
1632151600000|2021-09-20 15:26:40|9077.5|9067.5|9078.3|9068.3|9078.3|9068.3|9077.5|9067.5|2
1632151610000|2021-09-20 15:26:50|9079|9069|9079|9069|9079|9069|9079|9069|1
1632151620000|2021-09-20 15:27:00|9078.8|9068.8|9078|9068|9078.8|9068.8|9077.3|9067.3|4
1632151630000|2021-09-20 15:27:10|9077.5|9067.5|9078.5|9068.5|9078.5|9068.5|9077.3|9067.3|3
1632151640000|2021-09-20 15:27:20|9078.8|9068.8|9077.8|9067.8|9078.8|9068.8|9077.8|9067.8|5
1632151650000|2021-09-20 15:27:30|9077.3|9067.3|9077.3|9067.3|9078.3|9068.3|9077.3|9067.3|12
1632151660000|2021-09-20 15:27:40|9077.5|9067.5|9077.3|9067.3|9077.5|9067.5|9077.3|9067.3|2
1632151670000|2021-09-20 15:27:50|9077.5|9067.5|9077.5|9067.5|9077.5|9067.5|9077|9067|3
1632151680000|2021-09-20 15:28:00|9076.3|9066.3|9075.3|9065.3|9076.3|9066.3|9075.3|9065.3|3
1632151690000|2021-09-20 15:28:10|9075|9065|9075|9065|9075|9065|9075|9065|1
1632151700000|2021-09-20 15:28:20|9075.3|9065.3|9075.3|9065.3|9075.3|9065.3|9074.8|9064.8|3
1632151710000|2021-09-20 15:28:30|9075.5|9065.5|9075.3|9065.3|9075.5|9065.5|9075.3|9065.3|2
1632151720000|2021-09-20 15:28:40|9075.8|9065.8|9075.3|9065.3|9075.8|9065.8|9075|9065|6
1632151730000|2021-09-20 15:28:50|9075|9065|9075|9065|9075.8|9065.8|9075|9065|3
1632151740000|2021-09-20 15:29:00|9075.5|9065.5|9075|9065|9075.5|9065.5|9074.8|9064.8|4
1632151750000|2021-09-20 15:29:10|9076|9066|9076.8|9066.8|9077|9067|9076|9066|7
1632151760000|2021-09-20 15:29:20|9077.3|9067.3|9079|9069|9079|9069|9077.3|9067.3|8
1632151770000|2021-09-20 15:29:30|9078.8|9068.8|9079.5|9069.5|9079.8|9069.8|9078.8|9068.8|10
1632151780000|2021-09-20 15:29:40|9078.8|9068.8|9079.3|9069.3|9079.5|9069.5|9078.8|9068.8|14
1632151790000|2021-09-20 15:29:50|9079.5|9069.5|9081.8|9071.8|9081.8|9071.8|9079.5|9069.5|5
1632151800000|2021-09-20 15:30:00|9082|9072|9081.5|9071.5|9082.3|9072.3|9081.5|9071.5|4
1632151810000|2021-09-20 15:30:10|9081.3|9071.3|9082|9072|9082.5|9072.5|9081.3|9071.3|7
1632151820000|2021-09-20 15:30:20|9081.8|9071.8|9080.8|9070.8|9082|9072|9080.8|9070.8|8
1632151830000|2021-09-20 15:30:30|9080.5|9070.5|9079.3|9069.3|9080.5|9070.5|9078.8|9068.8|9
1632151840000|2021-09-20 15:30:40|9078.8|9068.8|9075.8|9065.8|9079.5|9069.5|9075.8|9065.8|6
1632151850000|2021-09-20 15:30:50|9076|9066|9076.3|9066.3|9076.3|9066.3|9076|9066|2
1632151860000|2021-09-20 15:31:00|9076.5|9066.5|9076.5|9066.5|9076.5|9066.5|9076.3|9066.3|3
1632151870000|2021-09-20 15:31:10|9076.3|9066.3|9079|9069|9079|9069|9076.3|9066.3|8
1632151890000|2021-09-20 15:31:30|9079.3|9069.3|9079|9069|9079.3|9069.3|9079|9069|4
1632151900000|2021-09-20 15:31:40|9079.3|9069.3|9079.3|9069.3|9079.3|9069.3|9079.3|9069.3|1
1632151910000|2021-09-20 15:31:50|9079|9069|9078.8|9068.8|9079|9069|9078.8|9068.8|2
1632151920000|2021-09-20 15:32:00|9079.3|9069.3|9079.3|9069.3|9079.5|9069.5|9079.3|9069.3|7
1632151930000|2021-09-20 15:32:10|9079.5|9069.5|9079.8|9069.8|9079.8|9069.8|9079.5|9069.5|2
1632151940000|2021-09-20 15:32:20|9081|9071|9082.3|9072.3|9082.3|9072.3|9081|9071|4
1632151960000|2021-09-20 15:32:40|9082|9072|9082.3|9072.3|9082.3|9072.3|9081.8|9071.8|3
1632151970000|2021-09-20 15:32:50|9081.8|9071.8|9080.8|9070.8|9081.8|9071.8|9080.8|9070.8|3
1632151980000|2021-09-20 15:33:00|9080.5|9070.5|9078.5|9068.5|9080.5|9070.5|9077.5|9067.5|8
1632152000000|2021-09-20 15:33:20|9076.3|9066.3|9075|9065|9077.3|9067.3|9075|9065|5
1632152010000|2021-09-20 15:33:30|9075.3|9065.3|9075.8|9065.8|9075.8|9065.8|9075.3|9065.3|3
1632152020000|2021-09-20 15:33:40|9075.3|9065.3|9076.5|9066.5|9076.5|9066.5|9075.3|9065.3|3
1632152030000|2021-09-20 15:33:50|9076.8|9066.8|9075.5|9065.5|9076.8|9066.8|9075.5|9065.5|7
1632152040000|2021-09-20 15:34:00|9074.6|9064.6|9072.3|9062.3|9074.6|9064.6|9072.3|9062.3|3
1632152050000|2021-09-20 15:34:10|9072|9062|9072.3|9062.3|9072.3|9062.3|9072|9062|2
1632152060000|2021-09-20 15:34:20|9072|9062|9071.3|9061.3|9072|9062|9071.3|9061.3|3
1632152090000|2021-09-20 15:34:50|9071|9061|9070|9060|9072.8|9062.8|9070|9060|8
1632152100000|2021-09-20 15:35:00|9070.3|9060.3|9070.3|9060.3|9070.3|9060.3|9070.3|9060.3|1
1632152110000|2021-09-20 15:35:10|9070|9060|9070.8|9060.8|9070.8|9060.8|9069.8|9059.8|4
1632152120000|2021-09-20 15:35:20|9071.8|9061.8|9071.8|9061.8|9071.8|9061.8|9071.8|9061.8|1
1632152130000|2021-09-20 15:35:30|9072|9062|9073.5|9063.5|9073.5|9063.5|9072|9062|7
1632152140000|2021-09-20 15:35:40|9073.8|9063.8|9073.5|9063.5|9074|9064|9073.5|9063.5|4
1632152150000|2021-09-20 15:35:50|9073.3|9063.3|9070.5|9060.5|9073.3|9063.3|9070.5|9060.5|4
1632152160000|2021-09-20 15:36:00|9069.8|9059.8|9068|9058|9069.8|9059.8|9068|9058|4
1632152170000|2021-09-20 15:36:10|9068.8|9058.8|9067.3|9057.3|9069|9059|9067.3|9057.3|4
1632152180000|2021-09-20 15:36:20|9067.5|9057.5|9067.5|9057.5|9067.5|9057.5|9067.3|9057.3|3
1632152190000|2021-09-20 15:36:30|9067.3|9057.3|9067|9057|9067.5|9057.5|9067|9057|6
1632152200000|2021-09-20 15:36:40|9067.3|9057.3|9069.5|9059.5|9069.5|9059.5|9067|9057|8
1632152210000|2021-09-20 15:36:50|9069.3|9059.3|9069.8|9059.8|9069.8|9059.8|9069.3|9059.3|2
1632152220000|2021-09-20 15:37:00|9070|9060|9068|9058|9070|9060|9067.3|9057.3|6
1632152230000|2021-09-20 15:37:10|9068.5|9058.5|9068.3|9058.3|9068.5|9058.5|9068|9058|3
1632152240000|2021-09-20 15:37:20|9069|9059|9068.5|9058.5|9070|9060|9068.5|9058.5|9
1632152250000|2021-09-20 15:37:30|9069.3|9059.3|9069.5|9059.5|9069.5|9059.5|9069.3|9059.3|2
1632152260000|2021-09-20 15:37:40|9068.3|9058.3|9068|9058|9068.3|9058.3|9067.6|9057.6|8
1632152280000|2021-09-20 15:38:00|9068.8|9058.8|9069|9059|9069.3|9059.3|9068.8|9058.8|4
1632152290000|2021-09-20 15:38:10|9069.8|9059.8|9071|9061|9071|9061|9069.8|9059.8|6
1632152300000|2021-09-20 15:38:20|9072.5|9062.5|9072|9062|9073.5|9063.5|9072|9062|4
1632152310000|2021-09-20 15:38:30|9071.3|9061.3|9070|9060|9071.3|9061.3|9069.6|9059.6|5
1632152320000|2021-09-20 15:38:40|9069.8|9059.8|9068.8|9058.8|9069.8|9059.8|9068.8|9058.8|2
1632152330000|2021-09-20 15:38:50|9068.3|9058.3|9068.8|9058.8|9068.8|9058.8|9068.3|9058.3|2
1632152340000|2021-09-20 15:39:00|9068.5|9058.5|9068.3|9058.3|9068.5|9058.5|9066.5|9056.5|6
1632152350000|2021-09-20 15:39:10|9068|9058|9067.5|9057.5|9068.3|9058.3|9067.5|9057.5|4
1632152360000|2021-09-20 15:39:20|9067.8|9057.8|9067.3|9057.3|9067.8|9057.8|9066.8|9056.8|7
1632152380000|2021-09-20 15:39:40|9066.8|9056.8|9065.5|9055.5|9066.8|9056.8|9065.5|9055.5|2
1632152390000|2021-09-20 15:39:50|9064.3|9054.3|9065|9055|9065.8|9055.8|9064.3|9054.3|6
1632152400000|2021-09-20 15:40:00|9064.5|9054.5|9066|9056|9066|9056|9064.3|9054.3|8
1632152410000|2021-09-20 15:40:10|9065|9055|9066|9056|9066.8|9056.8|9065|9055|5
1632152420000|2021-09-20 15:40:20|9065.5|9055.5|9062.3|9052.3|9065.5|9055.5|9062.3|9052.3|5
1632152430000|2021-09-20 15:40:30|9061.8|9051.8|9063.8|9053.8|9063.8|9053.8|9061.8|9051.8|6
1632152440000|2021-09-20 15:40:40|9063.3|9053.3|9062.8|9052.8|9063.3|9053.3|9062.5|9052.5|4
1632152450000|2021-09-20 15:40:50|9063.3|9053.3|9057.8|9047.8|9063.3|9053.3|9057.5|9047.5|6
1632152460000|2021-09-20 15:41:00|9057|9047|9059.3|9049.3|9059.3|9049.3|9057|9047|6
1632152470000|2021-09-20 15:41:10|9058.8|9048.8|9059.5|9049.5|9059.5|9049.5|9058.8|9048.8|2
1632152480000|2021-09-20 15:41:20|9058.8|9048.8|9058.8|9048.8|9058.8|9048.8|9058.8|9048.8|1
1632152490000|2021-09-20 15:41:30|9058.3|9048.3|9058.5|9048.5|9058.5|9048.5|9058|9048|3
1632152500000|2021-09-20 15:41:40|9058|9048|9057.5|9047.5|9058|9048|9057.5|9047.5|3
1632152510000|2021-09-20 15:41:50|9057.8|9047.8|9058.3|9048.3|9058.3|9048.3|9057.8|9047.8|2
1632152520000|2021-09-20 15:42:00|9058.5|9048.5|9058.3|9048.3|9060.3|9050.3|9057.5|9047.5|7
1632152530000|2021-09-20 15:42:10|9057.8|9047.8|9057.8|9047.8|9057.8|9047.8|9057.5|9047.5|3
1632152540000|2021-09-20 15:42:20|9057.5|9047.5|9057.5|9047.5|9057.8|9047.8|9057.5|9047.5|3
1632152550000|2021-09-20 15:42:30|9057.8|9047.8|9058|9048|9058|9048|9057.8|9047.8|4
1632152570000|2021-09-20 15:42:50|9057.5|9047.5|9057.5|9047.5|9057.5|9047.5|9057.5|9047.5|1
1632152580000|2021-09-20 15:43:00|9057.8|9047.8|9058.3|9048.3|9058.3|9048.3|9057.8|9047.8|5
1632152600000|2021-09-20 15:43:20|9058|9048|9058.5|9048.5|9058.8|9048.8|9057.8|9047.8|5
1632152610000|2021-09-20 15:43:30|9058.8|9048.8|9058.8|9048.8|9059|9049|9058|9048|9
1632152620000|2021-09-20 15:43:40|9059.5|9049.5|9059.3|9049.3|9059.5|9049.5|9059.3|9049.3|2
1632152630000|2021-09-20 15:43:50|9059|9049|9059.3|9049.3|9059.3|9049.3|9058.5|9048.5|10
1632152640000|2021-09-20 15:44:00|9059|9049|9060|9050|9060.3|9050.3|9059|9049|13
1632152650000|2021-09-20 15:44:10|9060.3|9050.3|9059.5|9049.5|9060.3|9050.3|9059.5|9049.5|6
1632152660000|2021-09-20 15:44:20|9059.3|9049.3|9060.3|9050.3|9060.3|9050.3|9059.3|9049.3|3
1632152670000|2021-09-20 15:44:30|9059.8|9049.8|9059.8|9049.8|9060.8|9050.8|9059.5|9049.5|6
1632152680000|2021-09-20 15:44:40|9061.3|9051.3|9062|9052|9062|9052|9061|9051|4
1632152690000|2021-09-20 15:44:50|9061.3|9051.3|9062.3|9052.3|9063.3|9053.3|9061.3|9051.3|8
1632152700000|2021-09-20 15:45:00|9062|9052|9061.5|9051.5|9062|9052|9061.5|9051.5|3
1632152710000|2021-09-20 15:45:10|9061|9051|9058.8|9048.8|9061|9051|9058.8|9048.8|7
1632152720000|2021-09-20 15:45:20|9059|9049|9062.3|9052.3|9062.5|9052.5|9058.8|9048.8|15
1632152730000|2021-09-20 15:45:30|9062|9052|9061.8|9051.8|9062.3|9052.3|9061.8|9051.8|4
1632152740000|2021-09-20 15:45:40|9061|9051|9057.8|9047.8|9061|9051|9057.8|9047.8|7
1632152750000|2021-09-20 15:45:50|9057.5|9047.5|9049.5|9039.5|9057.8|9047.8|9049.3|9039.3|11
1632152760000|2021-09-20 15:46:00|9049.3|9039.3|9043.3|9033.3|9049.5|9039.5|9043.3|9033.3|14
1632152770000|2021-09-20 15:46:10|9043.4|9033.4|9039.3|9029.3|9043.5|9033.5|9039.3|9029.3|12
1632152780000|2021-09-20 15:46:20|9039|9029|9035|9025|9039|9029|9033.5|9023.5|8
1632152790000|2021-09-20 15:46:30|9034.8|9024.8|9034|9024|9034.8|9024.8|9033|9023|7
1632152800000|2021-09-20 15:46:40|9033.5|9023.5|9032.3|9022.3|9033.5|9023.5|9031.4|9021.4|12
1632152810000|2021-09-20 15:46:50|9031.8|9021.8|9031.5|9021.5|9032|9022|9031.3|9021.3|8
1632152820000|2021-09-20 15:47:00|9031.8|9021.8|9033|9023|9035|9025|9031.8|9021.8|5
1632152830000|2021-09-20 15:47:10|9032.8|9022.8|9032.5|9022.5|9032.8|9022.8|9032.5|9022.5|2
1632152840000|2021-09-20 15:47:20|9031.5|9021.5|9032.8|9022.8|9032.8|9022.8|9031.5|9021.5|4
1632152850000|2021-09-20 15:47:30|9032.3|9022.3|9031|9021|9032.5|9022.5|9031|9021|4
1632152860000|2021-09-20 15:47:40|9030.5|9020.5|9030.5|9020.5|9030.5|9020.5|9030.5|9020.5|1
1632152870000|2021-09-20 15:47:50|9030.3|9020.3|9030.3|9020.3|9030.3|9020.3|9030.3|9020.3|1
1632152880000|2021-09-20 15:48:00|9029.8|9019.8|9029|9019|9029.8|9019.8|9027|9017|12
1632152890000|2021-09-20 15:48:10|9029.3|9019.3|9028.5|9018.5|9029.3|9019.3|9027.8|9017.8|7
1632152900000|2021-09-20 15:48:20|9028.3|9018.3|9028.5|9018.5|9028.5|9018.5|9028.3|9018.3|2
1632152910000|2021-09-20 15:48:30|9028.3|9018.3|9029.3|9019.3|9030|9020|9028.3|9018.3|12
1632152920000|2021-09-20 15:48:40|9027.6|9017.6|9027|9017|9027.6|9017.6|9027|9017|4
1632152930000|2021-09-20 15:48:50|9027.3|9017.3|9025.5|9015.5|9027.3|9017.3|9025.3|9015.3|7
1632152940000|2021-09-20 15:49:00|9025.8|9015.8|9025.8|9015.8|9025.8|9015.8|9025.3|9015.3|7
1632152950000|2021-09-20 15:49:10|9026.3|9016.3|9027|9017|9027.5|9017.5|9026.3|9016.3|19
1632152960000|2021-09-20 15:49:20|9026.8|9016.8|9024.5|9014.5|9027.3|9017.3|9024.5|9014.5|6
1632152970000|2021-09-20 15:49:30|9024.3|9014.3|9024.3|9014.3|9024.5|9014.5|9024|9014|5
1632152980000|2021-09-20 15:49:40|9024|9014|9021.5|9011.5|9024|9014|9021.5|9011.5|5
1632152990000|2021-09-20 15:49:50|9021.3|9011.3|9019.9|9009.9|9021.5|9011.5|9019.9|9009.9|5
1632153000000|2021-09-20 15:50:00|9020.1|9010.1|9021.5|9011.5|9021.5|9011.5|9020.1|9010.1|8
1632153010000|2021-09-20 15:50:10|9021|9011|9023|9013|9024.3|9014.3|9020.3|9010.3|11
1632153020000|2021-09-20 15:50:20|9022.8|9012.8|9020.8|9010.8|9022.8|9012.8|9020.8|9010.8|12
1632153030000|2021-09-20 15:50:30|9020.5|9010.5|9021.5|9011.5|9021.5|9011.5|9020.3|9010.3|6
1632153040000|2021-09-20 15:50:40|9021|9011|9021|9011|9021|9011|9020.5|9010.5|3
1632153050000|2021-09-20 15:50:50|9020.8|9010.8|9020.1|9010.1|9021.3|9011.3|9020.1|9010.1|6
1632153060000|2021-09-20 15:51:00|9018.4|9008.4|9018.3|9008.3|9018.4|9008.4|9017.5|9007.5|7
1632153070000|2021-09-20 15:51:10|9019.8|9009.8|9021.9|9011.9|9021.9|9011.9|9019.8|9009.8|4
1632153080000|2021-09-20 15:51:20|9022.1|9012.1|9021.8|9011.8|9022.8|9012.8|9021.8|9011.8|5
1632153090000|2021-09-20 15:51:30|9021.5|9011.5|9021.5|9011.5|9021.5|9011.5|9021|9011|5
1632153100000|2021-09-20 15:51:40|9021.3|9011.3|9018.8|9008.8|9021.3|9011.3|9017.8|9007.8|11
1632153110000|2021-09-20 15:51:50|9019.3|9009.3|9020.3|9010.3|9021|9011|9019.3|9009.3|7
1632153120000|2021-09-20 15:52:00|9020|9010|9020.3|9010.3|9020.8|9010.8|9020|9010|9
1632153130000|2021-09-20 15:52:10|9020|9010|9020|9010|9020|9010|9019.8|9009.8|3
1632153140000|2021-09-20 15:52:20|9019.8|9009.8|9018.8|9008.8|9019.8|9009.8|9018.8|9008.8|4
1632153150000|2021-09-20 15:52:30|9018.5|9008.5|9018.3|9008.3|9018.5|9008.5|9018|9008|4
1632153160000|2021-09-20 15:52:40|9018.5|9008.5|9017.5|9007.5|9018.8|9008.8|9017.5|9007.5|4
1632153170000|2021-09-20 15:52:50|9017.3|9007.3|9012.5|9002.5|9017.5|9007.5|9011.6|9001.6|13
1632153180000|2021-09-20 15:53:00|9012.8|9002.8|9012.8|9002.8|9013|9003|9012.5|9002.5|11
1632153190000|2021-09-20 15:53:10|9012.5|9002.5|9011.8|9001.8|9012.5|9002.5|9011.8|9001.8|10
1632153200000|2021-09-20 15:53:20|9012|9002|9012|9002|9013|9003|9011.8|9001.8|12
1632153210000|2021-09-20 15:53:30|9012.3|9002.3|9012.3|9002.3|9012.3|9002.3|9011.8|9001.8|7
1632153220000|2021-09-20 15:53:40|9013|9003|9014.5|9004.5|9014.5|9004.5|9013|9003|7
1632153230000|2021-09-20 15:53:50|9014.3|9004.3|9014.3|9004.3|9015|9005|9013.5|9003.5|8
1632153240000|2021-09-20 15:54:00|9014.5|9004.5|9014.8|9004.8|9015|9005|9014|9004|7
1632153250000|2021-09-20 15:54:10|9015|9005|9015.3|9005.3|9015.3|9005.3|9014.8|9004.8|4
1632153260000|2021-09-20 15:54:20|9015.5|9005.5|9017.3|9007.3|9017.3|9007.3|9015.3|9005.3|7
1632153270000|2021-09-20 15:54:30|9017.5|9007.5|9019|9009|9019|9009|9017.5|9007.5|5
1632153280000|2021-09-20 15:54:40|9018.8|9008.8|9015|9005|9018.8|9008.8|9015|9005|3
1632153290000|2021-09-20 15:54:50|9014.8|9004.8|9015|9005|9015|9005|9014.3|9004.3|5
1632153300000|2021-09-20 15:55:00|9015.8|9005.8|9018|9008|9019.5|9009.5|9015.4|9005.4|14
1632153310000|2021-09-20 15:55:10|9019|9009|9018.8|9008.8|9019|9009|9018.3|9008.3|5
1632153320000|2021-09-20 15:55:20|9019|9009|9019.3|9009.3|9020.5|9010.5|9019|9009|4
1632153330000|2021-09-20 15:55:30|9020.8|9010.8|9019.5|9009.5|9021|9011|9019.5|9009.5|8
1632153340000|2021-09-20 15:55:40|9020.4|9010.4|9021|9011|9021.9|9011.9|9020.4|9010.4|5
1632153350000|2021-09-20 15:55:50|9021.3|9011.3|9023|9013|9023.3|9013.3|9021.3|9011.3|9
1632153360000|2021-09-20 15:56:00|9023.3|9013.3|9023.3|9013.3|9023.4|9013.4|9022|9012|9
1632153370000|2021-09-20 15:56:10|9022.9|9012.9|9023.4|9013.4|9023.4|9013.4|9022.9|9012.9|5
1632153380000|2021-09-20 15:56:20|9023.3|9013.3|9018.8|9008.8|9023.3|9013.3|9018.8|9008.8|10
1632153390000|2021-09-20 15:56:30|9019|9009|9017|9007|9020|9010|9015.3|9005.3|12
1632153400000|2021-09-20 15:56:40|9016.5|9006.5|9016.3|9006.3|9017|9007|9016.3|9006.3|7
1632153410000|2021-09-20 15:56:50|9016.5|9006.5|9016.8|9006.8|9017|9007|9016.3|9006.3|11
1632153420000|2021-09-20 15:57:00|9017.8|9007.8|9021|9011|9021|9011|9017.3|9007.3|13
1632153430000|2021-09-20 15:57:10|9020.5|9010.5|9022|9012|9022|9012|9020.5|9010.5|4
1632153440000|2021-09-20 15:57:20|9022.3|9012.3|9023|9013|9023|9013|9022.3|9012.3|2
1632153450000|2021-09-20 15:57:30|9022.8|9012.8|9023|9013|9023|9013|9022.8|9012.8|2
1632153460000|2021-09-20 15:57:40|9023.3|9013.3|9023.8|9013.8|9023.8|9013.8|9023.3|9013.3|2
1632153470000|2021-09-20 15:57:50|9023.3|9013.3|9023|9013|9023.3|9013.3|9023|9013|2
1632153480000|2021-09-20 15:58:00|9022.3|9012.3|9019.5|9009.5|9022.3|9012.3|9019.3|9009.3|5
1632153490000|2021-09-20 15:58:10|9019.8|9009.8|9018.8|9008.8|9019.8|9009.8|9018|9008|7
1632153500000|2021-09-20 15:58:20|9019|9009|9019.8|9009.8|9019.8|9009.8|9019|9009|4
1632153510000|2021-09-20 15:58:30|9020.8|9010.8|9021.3|9011.3|9021.3|9011.3|9020.8|9010.8|3
1632153520000|2021-09-20 15:58:40|9021.5|9011.5|9021|9011|9021.5|9011.5|9021|9011|4
1632153530000|2021-09-20 15:58:50|9020.8|9010.8|9019.3|9009.3|9020.8|9010.8|9019.3|9009.3|6
1632153540000|2021-09-20 15:59:00|9019|9009|9017.8|9007.8|9019|9009|9017.5|9007.5|4
1632153560000|2021-09-20 15:59:20|9018|9008|9018.3|9008.3|9018.3|9008.3|9018|9008|2
1632153570000|2021-09-20 15:59:30|9018|9008|9019.8|9009.8|9020.8|9010.8|9017.5|9007.5|10
1632153580000|2021-09-20 15:59:40|9020|9010|9019.3|9009.3|9020.5|9010.5|9019.3|9009.3|8
1632153590000|2021-09-20 15:59:50|9020.8|9010.8|9018.8|9008.8|9020.8|9010.8|9018.8|9008.8|4
1632153600000|2021-09-20 16:00:00|9019|9009|9020.8|9010.8|9020.8|9010.8|9019|9009|7
1632153610000|2021-09-20 16:00:10|9020.5|9010.5|9020.3|9010.3|9020.5|9010.5|9020.3|9010.3|2
1632153620000|2021-09-20 16:00:20|9020|9010|9020.3|9010.3|9020.3|9010.3|9020|9010|2
1632153630000|2021-09-20 16:00:30|9020.5|9010.5|9019|9009|9020.5|9010.5|9019|9009|5
1632153640000|2021-09-20 16:00:40|9018.8|9008.8|9017.8|9007.8|9018.8|9008.8|9017.3|9007.3|5
1632153650000|2021-09-20 16:00:50|9017|9007|9016.8|9006.8|9017|9007|9016.5|9006.5|3
1632153660000|2021-09-20 16:01:00|9017|9007|9017|9007|9017|9007|9017|9007|1
1632153680000|2021-09-20 16:01:20|9016.8|9006.8|9017|9007|9017|9007|9016.8|9006.8|2
1632153700000|2021-09-20 16:01:40|9016.8|9006.8|9015.8|9005.8|9016.8|9006.8|9015.8|9005.8|3
1632153710000|2021-09-20 16:01:50|9014.5|9004.5|9014.5|9004.5|9014.5|9004.5|9014.5|9004.5|1
1632153720000|2021-09-20 16:02:00|9014|9004|9014.3|9004.3|9014.5|9004.5|9014|9004|3
1632153730000|2021-09-20 16:02:10|9014.5|9004.5|9015.5|9005.5|9016|9006|9014.5|9004.5|5
1632153760000|2021-09-20 16:02:40|9015.3|9005.3|9012.8|9002.8|9015.3|9005.3|9011.3|9001.3|15
1632153770000|2021-09-20 16:02:50|9012.3|9002.3|9012.3|9002.3|9012.8|9002.8|9011.5|9001.5|7
1632153780000|2021-09-20 16:03:00|9012|9002|9012|9002|9012|9002|9012|9002|1
1632153790000|2021-09-20 16:03:10|9011.5|9001.5|9008.8|8998.8|9011.5|9001.5|9008.8|8998.8|8
1632153800000|2021-09-20 16:03:20|9009.5|8999.5|9011.8|9001.8|9011.8|9001.8|9009.5|8999.5|5
1632153810000|2021-09-20 16:03:30|9012.5|9002.5|9012.3|9002.3|9013|9003|9012.3|9002.3|5
1632153820000|2021-09-20 16:03:40|9012.5|9002.5|9010|9000|9012.5|9002.5|9010|9000|9
1632153830000|2021-09-20 16:03:50|9009.8|8999.8|9009|8999|9009.8|8999.8|9009|8999|5
1632153840000|2021-09-20 16:04:00|9008.8|8998.8|9009|8999|9009.5|8999.5|9008.5|8998.5|8
1632153850000|2021-09-20 16:04:10|9009.3|8999.3|9009|8999|9009.3|8999.3|9007.5|8997.5|11
1632153860000|2021-09-20 16:04:20|9009.3|8999.3|9008.3|8998.3|9009.5|8999.5|9008|8998|6
1632153870000|2021-09-20 16:04:30|9007.5|8997.5|9007.8|8997.8|9008|8998|9007.3|8997.3|8
1632153880000|2021-09-20 16:04:40|9008.3|8998.3|9008|8998|9008.8|8998.8|9007.8|8997.8|7
1632153890000|2021-09-20 16:04:50|9008.8|8998.8|9008.3|8998.3|9009.3|8999.3|9008.3|8998.3|6
1632153900000|2021-09-20 16:05:00|9007.5|8997.5|9007.5|8997.5|9008|8998|9007|8997|14
1632153910000|2021-09-20 16:05:10|9007.8|8997.8|9007.8|8997.8|9008.3|8998.3|9007.8|8997.8|3
1632153920000|2021-09-20 16:05:20|9008|8998|9007.5|8997.5|9008|8998|9007.5|8997.5|2
1632153930000|2021-09-20 16:05:30|9007.3|8997.3|9007.5|8997.5|9007.8|8997.8|9007.3|8997.3|6
1632153940000|2021-09-20 16:05:40|9007.8|8997.8|9007.8|8997.8|9007.8|8997.8|9007.8|8997.8|1
1632153950000|2021-09-20 16:05:50|9007.3|8997.3|9006.3|8996.3|9007.3|8997.3|9006.3|8996.3|3
1632153960000|2021-09-20 16:06:00|9006.5|8996.5|9007|8997|9007.5|8997.5|9006.5|8996.5|6
1632153970000|2021-09-20 16:06:10|9006.5|8996.5|8999.6|8989.6|9006.5|8996.5|8998.8|8988.8|11
1632153980000|2021-09-20 16:06:20|8999.8|8989.8|8998.8|8988.8|8999.8|8989.8|8998.8|8988.8|3
1632153990000|2021-09-20 16:06:30|8998.3|8988.3|8997.5|8987.5|8998.3|8988.3|8997|8987|7
1632154000000|2021-09-20 16:06:40|8997.3|8987.3|8997.3|8987.3|8998|8988|8997|8987|10
1632154010000|2021-09-20 16:06:50|8997.5|8987.5|8995|8985|8997.5|8987.5|8994|8984|10
1632154020000|2021-09-20 16:07:00|8995.5|8985.5|8998.3|8988.3|8999|8989|8995.5|8985.5|20
1632154030000|2021-09-20 16:07:10|8998|8988|8998.5|8988.5|8998.5|8988.5|8997.3|8987.3|9
1632154040000|2021-09-20 16:07:20|8998.8|8988.8|8999|8989|8999.8|8989.8|8998.8|8988.8|5
1632154050000|2021-09-20 16:07:30|8998.8|8988.8|8996.8|8986.8|8998.8|8988.8|8996|8986|9
1632154060000|2021-09-20 16:07:40|8996.5|8986.5|8997.3|8987.3|8997.8|8987.8|8996.5|8986.5|5
1632154070000|2021-09-20 16:07:50|8997.5|8987.5|8997.3|8987.3|8997.5|8987.5|8997.3|8987.3|2
1632154080000|2021-09-20 16:08:00|8996.8|8986.8|8995.5|8985.5|8996.8|8986.8|8995.5|8985.5|3
1632154090000|2021-09-20 16:08:10|8995.3|8985.3|8991|8981|8995.3|8985.3|8991|8981|5
1632154100000|2021-09-20 16:08:20|8991.3|8981.3|8991.5|8981.5|8991.5|8981.5|8991.3|8981.3|2
1632154110000|2021-09-20 16:08:30|8991.3|8981.3|8991.3|8981.3|8991.3|8981.3|8991.3|8981.3|1
1632154120000|2021-09-20 16:08:40|8991.5|8981.5|8992|8982|8992|8982|8991.5|8981.5|2
1632154130000|2021-09-20 16:08:50|8991.5|8981.5|8992|8982|8992|8982|8991.5|8981.5|3
1632154140000|2021-09-20 16:09:00|8991.8|8981.8|8993|8983|8993.5|8983.5|8991.8|8981.8|6
1632154150000|2021-09-20 16:09:10|8992|8982|8989.3|8979.3|8992|8982|8989.3|8979.3|6
1632154160000|2021-09-20 16:09:20|8989|8979|8989.3|8979.3|8989.3|8979.3|8989|8979|2
1632154170000|2021-09-20 16:09:30|8989|8979|8988.3|8978.3|8989|8979|8988.3|8978.3|5
1632154180000|2021-09-20 16:09:40|8988.5|8978.5|8985|8975|8988.8|8978.8|8985|8975|15
1632154200000|2021-09-20 16:10:00|8985.3|8975.3|8986.3|8976.3|8986.8|8976.8|8985.3|8975.3|13
1632154210000|2021-09-20 16:10:10|8986|8976|8986|8976|8986.5|8976.5|8986|8976|3
1632154220000|2021-09-20 16:10:20|8986.3|8976.3|8986.5|8976.5|8987.3|8977.3|8986.3|8976.3|4
1632154230000|2021-09-20 16:10:30|8986.3|8976.3|8986.5|8976.5|8986.5|8976.5|8986|8976|4
1632154240000|2021-09-20 16:10:40|8988|8978|8986.5|8976.5|8988|8978|8986.5|8976.5|3
1632154250000|2021-09-20 16:10:50|8986.8|8976.8|8986|8976|8986.8|8976.8|8986|8976|2
1632154260000|2021-09-20 16:11:00|8985.5|8975.5|8986.5|8976.5|8986.5|8976.5|8985|8975|5
1632154270000|2021-09-20 16:11:10|8986.8|8976.8|8989|8979|8989|8979|8986.8|8976.8|11
1632154280000|2021-09-20 16:11:20|8989.3|8979.3|8995.3|8985.3|8995.5|8985.5|8989.3|8979.3|10
1632154290000|2021-09-20 16:11:30|8995|8985|8997.8|8987.8|8997.8|8987.8|8994.5|8984.5|11
1632154300000|2021-09-20 16:11:40|8997.5|8987.5|8997.8|8987.8|8997.8|8987.8|8996.8|8986.8|9
1632154310000|2021-09-20 16:11:50|8998|8988|8997.3|8987.3|8998.3|8988.3|8997|8987|15
1632154320000|2021-09-20 16:12:00|8997|8987|8997|8987|8997|8987|8996.3|8986.3|5
1632154330000|2021-09-20 16:12:10|8997.3|8987.3|8998.8|8988.8|8999.3|8989.3|8997.3|8987.3|10
1632154340000|2021-09-20 16:12:20|8999.3|8989.3|8999.3|8989.3|8999.3|8989.3|8999.3|8989.3|1
1632154350000|2021-09-20 16:12:30|8998.8|8988.8|8997.3|8987.3|8998.8|8988.8|8997.3|8987.3|7
1632154360000|2021-09-20 16:12:40|8997.8|8987.8|8998.5|8988.5|8999.3|8989.3|8997.3|8987.3|10
1632154370000|2021-09-20 16:12:50|8999.3|8989.3|9000|8990|9000|8990|8998.5|8988.5|4
1632154380000|2021-09-20 16:13:00|9000.8|8990.8|9000.8|8990.8|9000.8|8990.8|9000.5|8990.5|5
1632154400000|2021-09-20 16:13:20|9001.8|8991.8|9001.8|8991.8|9001.8|8991.8|9001.8|8991.8|1
1632154410000|2021-09-20 16:13:30|9002.5|8992.5|9003|8993|9003|8993|9002.5|8992.5|3
1632154420000|2021-09-20 16:13:40|9002.8|8992.8|9002.8|8992.8|9003.3|8993.3|9002.8|8992.8|4
1632154430000|2021-09-20 16:13:50|9003.3|8993.3|9003.5|8993.5|9003.5|8993.5|9002.8|8992.8|4
1632154440000|2021-09-20 16:14:00|9005|8995|9005.3|8995.3|9005.3|8995.3|9004.5|8994.5|4
1632154450000|2021-09-20 16:14:10|9005|8995|9005|8995|9005|8995|9004.8|8994.8|3
1632154460000|2021-09-20 16:14:20|9004.5|8994.5|9003.3|8993.3|9004.5|8994.5|9003.3|8993.3|2
1632154470000|2021-09-20 16:14:30|9003.5|8993.5|9003.3|8993.3|9004.5|8994.5|9003|8993|7
1632154480000|2021-09-20 16:14:40|9003|8993|9002.5|8992.5|9003|8993|9002.5|8992.5|2
1632154490000|2021-09-20 16:14:50|9002.8|8992.8|9003|8993|9003.5|8993.5|9002.8|8992.8|6
1632154500000|2021-09-20 16:15:00|9002.5|8992.5|9003.8|8993.8|9004.5|8994.5|9002.5|8992.5|8
1632154510000|2021-09-20 16:15:10|9003.4|8993.4|9002.8|8992.8|9003.4|8993.4|9002.8|8992.8|4
1632154530000|2021-09-20 16:15:30|9002.5|8992.5|9002.5|8992.5|9002.5|8992.5|9002.5|8992.5|1
1632154540000|2021-09-20 16:15:40|9003|8993|9002.5|8992.5|9003|8993|9002.5|8992.5|2
1632154550000|2021-09-20 16:15:50|9002|8992|9002.3|8992.3|9002.3|8992.3|9001.8|8991.8|4
1632154560000|2021-09-20 16:16:00|9002|8992|9004.5|8994.5|9004.5|8994.5|9001.5|8991.5|6
1632154570000|2021-09-20 16:16:10|9004.4|8994.4|9005.5|8995.5|9005.5|8995.5|9004|8994|7
1632154580000|2021-09-20 16:16:20|9005.3|8995.3|9005.3|8995.3|9005.3|8995.3|9005.3|8995.3|1
1632154590000|2021-09-20 16:16:30|9004.3|8994.3|9001.3|8991.3|9004.3|8994.3|9001.3|8991.3|3
1632154600000|2021-09-20 16:16:40|9001|8991|9001|8991|9001|8991|9001|8991|1
1632154610000|2021-09-20 16:16:50|9000.8|8990.8|9000.8|8990.8|9000.8|8990.8|9000|8990|6
1632154620000|2021-09-20 16:17:00|9001|8991|9001.5|8991.5|9001.8|8991.8|9001|8991|4
1632154630000|2021-09-20 16:17:10|9001.8|8991.8|9002|8992|9002|8992|9001.8|8991.8|2
1632154650000|2021-09-20 16:17:30|9001.5|8991.5|9001.5|8991.5|9001.5|8991.5|9001.5|8991.5|1
1632154660000|2021-09-20 16:17:40|9001.3|8991.3|9000.5|8990.5|9001.3|8991.3|9000.3|8990.3|4
1632154670000|2021-09-20 16:17:50|9000|8990|9000|8990|9000.3|8990.3|9000|8990|3
1632154690000|2021-09-20 16:18:10|8999.8|8989.8|8999.3|8989.3|8999.8|8989.8|8999|8989|4
1632154700000|2021-09-20 16:18:20|8999.5|8989.5|8999.8|8989.8|8999.8|8989.8|8999.3|8989.3|7
1632154710000|2021-09-20 16:18:30|8999.3|8989.3|8999.3|8989.3|8999.8|8989.8|8999.3|8989.3|15
1632154720000|2021-09-20 16:18:40|8999.5|8989.5|8999.5|8989.5|8999.5|8989.5|8999.5|8989.5|1
1632154730000|2021-09-20 16:18:50|8999.8|8989.8|8999.3|8989.3|8999.8|8989.8|8999.3|8989.3|7
1632154740000|2021-09-20 16:19:00|9000.8|8990.8|9003.3|8993.3|9003.3|8993.3|9000.8|8990.8|2
1632154750000|2021-09-20 16:19:10|9003.8|8993.8|9004.3|8994.3|9004.3|8994.3|9003.8|8993.8|2
1632154760000|2021-09-20 16:19:20|9003.8|8993.8|9002.8|8992.8|9003.8|8993.8|9002.5|8992.5|8
1632154770000|2021-09-20 16:19:30|9002.5|8992.5|9001.3|8991.3|9002.5|8992.5|9001|8991|5
1632154780000|2021-09-20 16:19:40|9001|8991|9001|8991|9001|8991|9001|8991|1
1632154790000|2021-09-20 16:19:50|9000.5|8990.5|8999.8|8989.8|9000.5|8990.5|8999.8|8989.8|2
1632154800000|2021-09-20 16:20:00|8999.5|8989.5|8999.3|8989.3|8999.5|8989.5|8998.8|8988.8|6
1632154810000|2021-09-20 16:20:10|8999.8|8989.8|8999.5|8989.5|8999.8|8989.8|8999.5|8989.5|2
1632154820000|2021-09-20 16:20:20|8999.3|8989.3|8999.5|8989.5|8999.5|8989.5|8999.3|8989.3|4
1632154830000|2021-09-20 16:20:30|8999.8|8989.8|8999.8|8989.8|8999.8|8989.8|8999.8|8989.8|1
1632154840000|2021-09-20 16:20:40|8999.5|8989.5|8999.5|8989.5|8999.5|8989.5|8999.5|8989.5|1
1632154850000|2021-09-20 16:20:50|8999.3|8989.3|8999|8989|8999.3|8989.3|8999|8989|2
1632154860000|2021-09-20 16:21:00|8998.8|8988.8|8999|8989|8999|8989|8998.8|8988.8|2
1632154870000|2021-09-20 16:21:10|8998.8|8988.8|8998.3|8988.3|8998.8|8988.8|8998|8988|7
1632154880000|2021-09-20 16:21:20|8998|8988|8997.5|8987.5|8998|8988|8997.5|8987.5|4
1632154890000|2021-09-20 16:21:30|8997.3|8987.3|8988.5|8978.5|8997.3|8987.3|8988.5|8978.5|6
1632154900000|2021-09-20 16:21:40|8988.8|8978.8|8988.5|8978.5|8989|8979|8988|8978|11
1632154910000|2021-09-20 16:21:50|8988.3|8978.3|8987.8|8977.8|8989.3|8979.3|8987.8|8977.8|5
1632154920000|2021-09-20 16:22:00|8988|8978|8985.8|8975.8|8990.3|8980.3|8984.3|8974.3|10
1632154930000|2021-09-20 16:22:10|8985.3|8975.3|8984.5|8974.5|8986.5|8976.5|8984|8974|12
1632154940000|2021-09-20 16:22:20|8985.8|8975.8|8985|8975|8986.5|8976.5|8983.5|8973.5|10
1632154950000|2021-09-20 16:22:30|8985.3|8975.3|8985.8|8975.8|8985.8|8975.8|8984|8974|14
1632154960000|2021-09-20 16:22:40|8986|8976|8985.3|8975.3|8986|8976|8985.3|8975.3|4
1632154970000|2021-09-20 16:22:50|8985|8975|8985|8975|8985.3|8975.3|8985|8975|5
1632154980000|2021-09-20 16:23:00|8985.3|8975.3|8984.5|8974.5|8985.3|8975.3|8984.5|8974.5|4
1632154990000|2021-09-20 16:23:10|8985|8975|8984.8|8974.8|8986|8976|8984.8|8974.8|7
1632155000000|2021-09-20 16:23:20|8985.3|8975.3|8983.3|8973.3|8985.3|8975.3|8983.3|8973.3|10
1632155010000|2021-09-20 16:23:30|8983.5|8973.5|8982.5|8972.5|8984.5|8974.5|8981.5|8971.5|13
1632155020000|2021-09-20 16:23:40|8982.8|8972.8|8983.1|8973.1|8984.3|8974.3|8982.8|8972.8|11
1632155030000|2021-09-20 16:23:50|8983.4|8973.4|8982.3|8972.3|8983.4|8973.4|8981.8|8971.8|6
1632155040000|2021-09-20 16:24:00|8982.5|8972.5|8983.8|8973.8|8984|8974|8982.5|8972.5|7
1632155050000|2021-09-20 16:24:10|8983.5|8973.5|8983.5|8973.5|8983.5|8973.5|8983.5|8973.5|1
1632155060000|2021-09-20 16:24:20|8982.8|8972.8|8981.8|8971.8|8982.8|8972.8|8981.5|8971.5|4
1632155070000|2021-09-20 16:24:30|8981|8971|8981.5|8971.5|8982|8972|8980.5|8970.5|17
1632155080000|2021-09-20 16:24:40|8981|8971|8981.5|8971.5|8982|8972|8981|8971|11
1632155100000|2021-09-20 16:25:00|8982|8972|8982|8972|8983.5|8973.5|8982|8972|16
1632155110000|2021-09-20 16:25:10|8981.5|8971.5|8981|8971|8981.5|8971.5|8981|8971|2
1632155120000|2021-09-20 16:25:20|8980.5|8970.5|8984|8974|8984|8974|8980.5|8970.5|13
1632155130000|2021-09-20 16:25:30|8984.5|8974.5|8984.8|8974.8|8985.3|8975.3|8984.5|8974.5|7
1632155140000|2021-09-20 16:25:40|8984.5|8974.5|8985.3|8975.3|8985.3|8975.3|8984.5|8974.5|7
1632155150000|2021-09-20 16:25:50|8985|8975|8985.3|8975.3|8985.3|8975.3|8985|8975|6
1632155160000|2021-09-20 16:26:00|8985.8|8975.8|8989|8979|8990|8980|8985.8|8975.8|7
1632155170000|2021-09-20 16:26:10|8989.3|8979.3|8986.3|8976.3|8989.3|8979.3|8986.3|8976.3|4
1632155180000|2021-09-20 16:26:20|8986|8976|8984.8|8974.8|8986|8976|8984.8|8974.8|10
1632155190000|2021-09-20 16:26:30|8984.3|8974.3|8984.3|8974.3|8984.8|8974.8|8984|8974|6
1632155210000|2021-09-20 16:26:50|8985|8975|8985.3|8975.3|8986|8976|8985|8975|4
1632155220000|2021-09-20 16:27:00|8984.8|8974.8|8984.8|8974.8|8985.5|8975.5|8984.3|8974.3|10
1632155240000|2021-09-20 16:27:20|8985.8|8975.8|8987|8977|8989|8979|8985.8|8975.8|8
1632155250000|2021-09-20 16:27:30|8987.8|8977.8|8990.5|8980.5|8990.5|8980.5|8987|8977|10
1632155260000|2021-09-20 16:27:40|8990.3|8980.3|8991.5|8981.5|8992|8982|8989.5|8979.5|17
1632155270000|2021-09-20 16:27:50|8992|8982|8992.3|8982.3|8992.5|8982.5|8990.5|8980.5|16
1632155280000|2021-09-20 16:28:00|8992|8982|8992|8982|8992|8982|8992|8982|1
1632155290000|2021-09-20 16:28:10|8991.3|8981.3|8991.3|8981.3|8991.3|8981.3|8991.3|8981.3|1
1632155300000|2021-09-20 16:28:20|8992|8982|8991.8|8981.8|8992|8982|8991.8|8981.8|2
1632155310000|2021-09-20 16:28:30|8992.3|8982.3|8992.5|8982.5|8992.8|8982.8|8991.3|8981.3|6
1632155320000|2021-09-20 16:28:40|8992.8|8982.8|8993.8|8983.8|8994.3|8984.3|8992.8|8982.8|4
1632155330000|2021-09-20 16:28:50|8994.3|8984.3|8995|8985|8995.5|8985.5|8994.3|8984.3|7
1632155340000|2021-09-20 16:29:00|8994.8|8984.8|8993.8|8983.8|8994.8|8984.8|8992.5|8982.5|7
1632155350000|2021-09-20 16:29:10|8993.5|8983.5|8993.3|8983.3|8993.5|8983.5|8993.3|8983.3|2
1632155360000|2021-09-20 16:29:20|8994|8984|8994|8984|8994|8984|8994|8984|1
1632155370000|2021-09-20 16:29:30|8994.3|8984.3|8995|8985|8995|8985|8994.3|8984.3|3
1632155380000|2021-09-20 16:29:40|8995.5|8985.5|8995.8|8985.8|8995.8|8985.8|8995.5|8985.5|2
1632155390000|2021-09-20 16:29:50|8997.5|8987.5|8999|8989|8999|8989|8997.5|8987.5|6
1632155400000|2021-09-20 16:30:00|8998.8|8988.8|8997.8|8987.8|8999|8989|8997.8|8987.8|9
1632155410000|2021-09-20 16:30:10|8997.3|8987.3|8995.5|8985.5|8997.8|8987.8|8995.5|8985.5|5
1632155420000|2021-09-20 16:30:20|8996|8986|8997.8|8987.8|8997.8|8987.8|8996|8986|8
1632155440000|2021-09-20 16:30:40|8997.5|8987.5|8996.5|8986.5|8997.5|8987.5|8996.5|8986.5|4
1632155450000|2021-09-20 16:30:50|8996.8|8986.8|8996.8|8986.8|8996.8|8986.8|8996.8|8986.8|1
1632155460000|2021-09-20 16:31:00|8997|8987|8998.8|8988.8|8998.8|8988.8|8997|8987|3
1632155470000|2021-09-20 16:31:10|8998.5|8988.5|8998.5|8988.5|8998.5|8988.5|8998.5|8988.5|1
1632155480000|2021-09-20 16:31:20|8998|8988|8998|8988|8998.5|8988.5|8998|8988|3
1632155490000|2021-09-20 16:31:30|8998.5|8988.5|8999.5|8989.5|8999.5|8989.5|8998.5|8988.5|5
1632155500000|2021-09-20 16:31:40|8999.8|8989.8|9001.3|8991.3|9001.3|8991.3|8999.8|8989.8|2
1632155510000|2021-09-20 16:31:50|9001.8|8991.8|9001.3|8991.3|9002|8992|9001.3|8991.3|14
1632155520000|2021-09-20 16:32:00|9001.8|8991.8|9001.8|8991.8|9002|8992|9001.3|8991.3|11
1632155530000|2021-09-20 16:32:10|9002|8992|9003.3|8993.3|9003.3|8993.3|9001.8|8991.8|6
1632155540000|2021-09-20 16:32:20|9003|8993|9002|8992|9003|8993|9002|8992|3
1632155550000|2021-09-20 16:32:30|9002.5|8992.5|9005.5|8995.5|9005.8|8995.8|9002.5|8992.5|5
1632155560000|2021-09-20 16:32:40|9005.3|8995.3|9003.9|8993.9|9005.8|8995.8|9000.8|8990.8|10
1632155570000|2021-09-20 16:32:50|9004|8994|9004.1|8994.1|9006|8996|9003.3|8993.3|8
1632155580000|2021-09-20 16:33:00|9003.9|8993.9|9006.8|8996.8|9006.8|8996.8|9003.9|8993.9|10
1632155590000|2021-09-20 16:33:10|9003|8993|9004.1|8994.1|9004.8|8994.8|9003|8993|5
1632155600000|2021-09-20 16:33:20|9003.1|8993.1|9003|8993|9003.1|8993.1|9002.5|8992.5|3
1632155610000|2021-09-20 16:33:30|9002.5|8992.5|9003.5|8993.5|9003.5|8993.5|9002.5|8992.5|3
1632155620000|2021-09-20 16:33:40|9004.5|8994.5|9003.5|8993.5|9004.5|8994.5|9003.5|8993.5|3
1632155630000|2021-09-20 16:33:50|9004|8994|9003.5|8993.5|9004|8994|9003.5|8993.5|2
1632155640000|2021-09-20 16:34:00|9002.5|8992.5|9004.3|8994.3|9004.3|8994.3|9002.5|8992.5|6
1632155650000|2021-09-20 16:34:10|9004.8|8994.8|9000.3|8990.3|9005|8995|9000.3|8990.3|6
1632155680000|2021-09-20 16:34:40|8999.5|8989.5|8999.5|8989.5|8999.5|8989.5|8999.5|8989.5|1
1632155710000|2021-09-20 16:35:10|9000.3|8990.3|9001.8|8991.8|9001.8|8991.8|9000.3|8990.3|2
1632155730000|2021-09-20 16:35:30|9001.3|8991.3|9001|8991|9001.3|8991.3|8999.9|8989.9|8
1632155740000|2021-09-20 16:35:40|9001.3|8991.3|9001.3|8991.3|9001.8|8991.8|9001|8991|7
1632155750000|2021-09-20 16:35:50|9001.8|8991.8|9001.8|8991.8|9001.8|8991.8|9001.8|8991.8|1
1632155760000|2021-09-20 16:36:00|9001.5|8991.5|9004|8994|9004|8994|9001.5|8991.5|5
1632155780000|2021-09-20 16:36:20|9004.8|8994.8|9004.8|8994.8|9004.8|8994.8|9004.8|8994.8|1
1632155790000|2021-09-20 16:36:30|9005|8995|9006.5|8996.5|9006.8|8996.8|9004.5|8994.5|5
1632155820000|2021-09-20 16:37:00|9005|8995|9000.6|8990.6|9005|8995|9000.6|8990.6|3
1632155830000|2021-09-20 16:37:10|9001|8991|9003.8|8993.8|9003.8|8993.8|9001|8991|4
1632155840000|2021-09-20 16:37:20|9004.1|8994.1|9004.6|8994.6|9004.8|8994.8|9004.1|8994.1|3
1632155850000|2021-09-20 16:37:30|9005.5|8995.5|9004.8|8994.8|9005.5|8995.5|9004.8|8994.8|3
1632155860000|2021-09-20 16:37:40|9005|8995|9006.8|8996.8|9006.8|8996.8|9005|8995|6
1632155870000|2021-09-20 16:37:50|9007.3|8997.3|9007.3|8997.3|9007.3|8997.3|9007|8997|3
1632155880000|2021-09-20 16:38:00|9007.5|8997.5|9002.6|8992.6|9008.8|8998.8|9002.6|8992.6|4
1632155890000|2021-09-20 16:38:10|9002.4|8992.4|9005.3|8995.3|9005.3|8995.3|9002.4|8992.4|4
1632155900000|2021-09-20 16:38:20|9005.8|8995.8|9009.5|8999.5|9009.6|8999.6|9005.8|8995.8|7
1632155910000|2021-09-20 16:38:30|9008.8|8998.8|9008.9|8998.9|9012.1|9002.1|9008.8|8998.8|15
1632155920000|2021-09-20 16:38:40|9009.3|8999.3|9009.3|8999.3|9009.3|8999.3|9009.3|8999.3|1
1632155930000|2021-09-20 16:38:50|9009.5|8999.5|9011.5|9001.5|9011.5|9001.5|9009.5|8999.5|5
1632155940000|2021-09-20 16:39:00|9011.3|9001.3|9008.8|8998.8|9011.3|9001.3|9008.8|8998.8|7
1632155950000|2021-09-20 16:39:10|9009|8999|9009.5|8999.5|9010|9000|9009|8999|4
1632155960000|2021-09-20 16:39:20|9009|8999|9013.8|9003.8|9013.8|9003.8|9008|8998|5
1632155970000|2021-09-20 16:39:30|9013.5|9003.5|9014.4|9004.4|9014.5|9004.5|9013.5|9003.5|7
1632155980000|2021-09-20 16:39:40|9014.6|9004.6|9016.8|9006.8|9016.8|9006.8|9014.6|9004.6|7
1632155990000|2021-09-20 16:39:50|9017.3|9007.3|9017.3|9007.3|9018.3|9008.3|9017.3|9007.3|4
1632156000000|2021-09-20 16:40:00|9017|9007|9015.3|9005.3|9017|9007|9013.3|9003.3|9
1632156010000|2021-09-20 16:40:10|9015|9005|9013.8|9003.8|9016.5|9006.5|9013.8|9003.8|12
1632156020000|2021-09-20 16:40:20|9013.3|9003.3|9011.3|9001.3|9013.3|9003.3|9011.3|9001.3|7
1632156030000|2021-09-20 16:40:30|9011|9001|9009.3|8999.3|9011|9001|9007|8997|10
1632156040000|2021-09-20 16:40:40|9009.5|8999.5|9010.5|9000.5|9010.5|9000.5|9009.5|8999.5|4
1632156050000|2021-09-20 16:40:50|9010.3|9000.3|9011.5|9001.5|9011.8|9001.8|9008.8|8998.8|10
1632156060000|2021-09-20 16:41:00|9011.8|9001.8|9011.3|9001.3|9011.8|9001.8|9009|8999|6
1632156070000|2021-09-20 16:41:10|9012.3|9002.3|9012.5|9002.5|9012.5|9002.5|9012.3|9002.3|2
1632156080000|2021-09-20 16:41:20|9012.3|9002.3|9012.8|9002.8|9013|9003|9011.8|9001.8|7
1632156090000|2021-09-20 16:41:30|9012.3|9002.3|9012.3|9002.3|9012.3|9002.3|9011.8|9001.8|3
1632156100000|2021-09-20 16:41:40|9011.8|9001.8|9011.3|9001.3|9012.3|9002.3|9011.3|9001.3|4
1632156110000|2021-09-20 16:41:50|9011.5|9001.5|9012.3|9002.3|9012.3|9002.3|9011.5|9001.5|3
1632156120000|2021-09-20 16:42:00|9011.8|9001.8|9012.5|9002.5|9012.5|9002.5|9011.8|9001.8|3
1632156130000|2021-09-20 16:42:10|9012.3|9002.3|9011.3|9001.3|9012.3|9002.3|9011.3|9001.3|3
1632156140000|2021-09-20 16:42:20|9011.8|9001.8|9013.8|9003.8|9013.8|9003.8|9011.8|9001.8|2
1632156150000|2021-09-20 16:42:30|9015|9005|9014.5|9004.5|9016|9006|9014|9004|9
1632156160000|2021-09-20 16:42:40|9014|9004|9017.6|9007.6|9017.8|9007.8|9014|9004|6
1632156170000|2021-09-20 16:42:50|9017.9|9007.9|9017.8|9007.8|9017.9|9007.9|9017.8|9007.8|2
1632156180000|2021-09-20 16:43:00|9017.9|9007.9|9018.8|9008.8|9019.1|9009.1|9017|9007|11
1632156190000|2021-09-20 16:43:10|9019.5|9009.5|9017.5|9007.5|9019.8|9009.8|9017|9007|8
1632156200000|2021-09-20 16:43:20|9017|9007|9016.3|9006.3|9017|9007|9016.3|9006.3|6
1632156210000|2021-09-20 16:43:30|9016.5|9006.5|9015.8|9005.8|9016.5|9006.5|9015.8|9005.8|5
1632156220000|2021-09-20 16:43:40|9015.5|9005.5|9016.3|9006.3|9016.5|9006.5|9015.5|9005.5|6
1632156240000|2021-09-20 16:44:00|9015.8|9005.8|9017.3|9007.3|9017.3|9007.3|9015.5|9005.5|9
1632156250000|2021-09-20 16:44:10|9016.8|9006.8|9016.5|9006.5|9017.3|9007.3|9016.5|9006.5|7
1632156260000|2021-09-20 16:44:20|9016|9006|9017.3|9007.3|9018.3|9008.3|9016|9006|5
1632156270000|2021-09-20 16:44:30|9016.5|9006.5|9017.3|9007.3|9017.3|9007.3|9016.5|9006.5|2
1632156280000|2021-09-20 16:44:40|9017|9007|9019.3|9009.3|9019.3|9009.3|9016.5|9006.5|10
1632156290000|2021-09-20 16:44:50|9019.8|9009.8|9019.5|9009.5|9020|9010|9019|9009|6
1632156300000|2021-09-20 16:45:00|9019.3|9009.3|9020|9010|9020.8|9010.8|9018.5|9008.5|6
1632156310000|2021-09-20 16:45:10|9019.3|9009.3|9020.3|9010.3|9020.3|9010.3|9019.3|9009.3|5
1632156320000|2021-09-20 16:45:20|9020.8|9010.8|9022|9012|9022|9012|9020.8|9010.8|4
1632156330000|2021-09-20 16:45:30|9021.8|9011.8|9022|9012|9022|9012|9021.8|9011.8|2
1632156340000|2021-09-20 16:45:40|9021.8|9011.8|9021.8|9011.8|9022|9012|9021.5|9011.5|4
1632156350000|2021-09-20 16:45:50|9022|9012|9022|9012|9022|9012|9022|9012|1
1632156370000|2021-09-20 16:46:10|9022.3|9012.3|9026|9016|9026|9016|9022.3|9012.3|3
1632156380000|2021-09-20 16:46:20|9025.8|9015.8|9026.8|9016.8|9026.8|9016.8|9025.5|9015.5|6
1632156400000|2021-09-20 16:46:40|9027|9017|9027.5|9017.5|9027.5|9017.5|9027|9017|3
1632156410000|2021-09-20 16:46:50|9027.8|9017.8|9031.8|9021.8|9031.8|9021.8|9027.8|9017.8|9
1632156420000|2021-09-20 16:47:00|9031.5|9021.5|9031.5|9021.5|9031.5|9021.5|9031|9021|3
1632156430000|2021-09-20 16:47:10|9031.8|9021.8|9031.3|9021.3|9032|9022|9031|9021|9
1632156440000|2021-09-20 16:47:20|9031.8|9021.8|9031.5|9021.5|9031.8|9021.8|9031.3|9021.3|6
1632156450000|2021-09-20 16:47:30|9031.8|9021.8|9038.3|9028.3|9038.9|9028.9|9031.8|9021.8|7
1632156460000|2021-09-20 16:47:40|9037.9|9027.9|9034.3|9024.3|9037.9|9027.9|9033.8|9023.8|7
1632156470000|2021-09-20 16:47:50|9034|9024|9034|9024|9034|9024|9032.3|9022.3|9
1632156480000|2021-09-20 16:48:00|9033.5|9023.5|9034.1|9024.1|9034.1|9024.1|9031.8|9021.8|10
1632156490000|2021-09-20 16:48:10|9034.3|9024.3|9033.4|9023.4|9034.3|9024.3|9033.4|9023.4|3
1632156500000|2021-09-20 16:48:20|9033.1|9023.1|9033.1|9023.1|9033.1|9023.1|9033.1|9023.1|1
1632156510000|2021-09-20 16:48:30|9032.3|9022.3|9033|9023|9033|9023|9032.3|9022.3|2
1632156520000|2021-09-20 16:48:40|9033.3|9023.3|9033.3|9023.3|9033.3|9023.3|9033.3|9023.3|1
1632156530000|2021-09-20 16:48:50|9033.5|9023.5|9033.5|9023.5|9033.5|9023.5|9033.5|9023.5|1
1632156540000|2021-09-20 16:49:00|9034.8|9024.8|9035.8|9025.8|9037.8|9027.8|9034.8|9024.8|4
1632156550000|2021-09-20 16:49:10|9034.8|9024.8|9031.5|9021.5|9035|9025|9031.5|9021.5|9
1632156560000|2021-09-20 16:49:20|9031|9021|9030.5|9020.5|9031|9021|9030.5|9020.5|2
1632156570000|2021-09-20 16:49:30|9030.3|9020.3|9031.5|9021.5|9031.5|9021.5|9029|9019|7
1632156580000|2021-09-20 16:49:40|9031.8|9021.8|9031.8|9021.8|9031.8|9021.8|9031.8|9021.8|1
1632156590000|2021-09-20 16:49:50|9032|9022|9030.3|9020.3|9032|9022|9030.3|9020.3|5
1632156600000|2021-09-20 16:50:00|9029.8|9019.8|9030.3|9020.3|9030.3|9020.3|9029.8|9019.8|4
1632156610000|2021-09-20 16:50:10|9030.5|9020.5|9031.5|9021.5|9031.5|9021.5|9030.5|9020.5|5
1632156620000|2021-09-20 16:50:20|9031.3|9021.3|9030.5|9020.5|9031.5|9021.5|9030.5|9020.5|5
1632156630000|2021-09-20 16:50:30|9030|9020|9029.8|9019.8|9031|9021|9029.5|9019.5|10
1632156640000|2021-09-20 16:50:40|9029.3|9019.3|9028|9018|9029.3|9019.3|9028|9018|6
1632156650000|2021-09-20 16:50:50|9028.8|9018.8|9029.5|9019.5|9029.8|9019.8|9028|9018|10
1632156660000|2021-09-20 16:51:00|9030.8|9020.8|9029|9019|9030.8|9020.8|9028.8|9018.8|15
1632156670000|2021-09-20 16:51:10|9028.8|9018.8|9029|9019|9029.3|9019.3|9028.3|9018.3|7
1632156680000|2021-09-20 16:51:20|9028.8|9018.8|9031|9021|9031.3|9021.3|9028.8|9018.8|7
1632156690000|2021-09-20 16:51:30|9031.3|9021.3|9031.3|9021.3|9031.3|9021.3|9031.3|9021.3|1
1632156700000|2021-09-20 16:51:40|9031.8|9021.8|9032.3|9022.3|9032.3|9022.3|9031.8|9021.8|3
1632156710000|2021-09-20 16:51:50|9032.8|9022.8|9032.8|9022.8|9033.3|9023.3|9032.8|9022.8|3
1632156720000|2021-09-20 16:52:00|9033|9023|9032.3|9022.3|9033|9023|9031.3|9021.3|7
1632156730000|2021-09-20 16:52:10|9031.8|9021.8|9030.8|9020.8|9031.8|9021.8|9030.8|9020.8|4
1632156740000|2021-09-20 16:52:20|9030|9020|9028.8|9018.8|9030.3|9020.3|9028.8|9018.8|3
1632156750000|2021-09-20 16:52:30|9029|9019|9027.5|9017.5|9029.8|9019.8|9027.5|9017.5|5
1632156760000|2021-09-20 16:52:40|9026.3|9016.3|9026|9016|9026.3|9016.3|9026|9016|2
1632156780000|2021-09-20 16:53:00|9026.3|9016.3|9029.8|9019.8|9029.8|9019.8|9026.3|9016.3|3
1632156790000|2021-09-20 16:53:10|9029.5|9019.5|9028.3|9018.3|9030.5|9020.5|9028|9018|8
1632156800000|2021-09-20 16:53:20|9028|9018|9028|9018|9028.3|9018.3|9027.5|9017.5|11
1632156810000|2021-09-20 16:53:30|9028.3|9018.3|9029.3|9019.3|9029.5|9019.5|9028.3|9018.3|4
1632156820000|2021-09-20 16:53:40|9028.5|9018.5|9028|9018|9028.5|9018.5|9027.5|9017.5|7
1632156830000|2021-09-20 16:53:50|9027.8|9017.8|9028|9018|9028|9018|9027.5|9017.5|5
1632156840000|2021-09-20 16:54:00|9027|9017|9028.3|9018.3|9028.3|9018.3|9026|9016|5
1632156850000|2021-09-20 16:54:10|9028|9018|9028.4|9018.4|9029|9019|9027|9017|7
1632156860000|2021-09-20 16:54:20|9027.9|9017.9|9028.8|9018.8|9028.8|9018.8|9027.4|9017.4|6
1632156870000|2021-09-20 16:54:30|9029|9019|9029.5|9019.5|9029.8|9019.8|9029|9019|8
1632156880000|2021-09-20 16:54:40|9030|9020|9028.8|9018.8|9030.8|9020.8|9028.8|9018.8|7
1632156890000|2021-09-20 16:54:50|9028.5|9018.5|9029|9019|9029|9019|9027.5|9017.5|6
1632156900000|2021-09-20 16:55:00|9028.8|9018.8|9026.6|9016.6|9029|9019|9026.5|9016.5|7
1632156910000|2021-09-20 16:55:10|9027.1|9017.1|9026.6|9016.6|9027.4|9017.4|9026.6|9016.6|10
1632156920000|2021-09-20 16:55:20|9027.4|9017.4|9026.6|9016.6|9027.4|9017.4|9026.6|9016.6|2
1632156930000|2021-09-20 16:55:30|9026.1|9016.1|9026.1|9016.1|9026.1|9016.1|9026.1|9016.1|1
1632156940000|2021-09-20 16:55:40|9026.4|9016.4|9023.4|9013.4|9026.4|9016.4|9023.4|9013.4|5
1632156950000|2021-09-20 16:55:50|9023.1|9013.1|9023.1|9013.1|9023.1|9013.1|9022.4|9012.4|4
1632156960000|2021-09-20 16:56:00|9022.1|9012.1|9021.6|9011.6|9022.1|9012.1|9019.6|9009.6|13
1632156970000|2021-09-20 16:56:10|9021.9|9011.9|9021.9|9011.9|9021.9|9011.9|9021.9|9011.9|1
1632156980000|2021-09-20 16:56:20|9022.1|9012.1|9022.1|9012.1|9023.6|9013.6|9022.1|9012.1|6
1632156990000|2021-09-20 16:56:30|9021.6|9011.6|9022.6|9012.6|9022.6|9012.6|9020.1|9010.1|17
1632157000000|2021-09-20 16:56:40|9022.1|9012.1|9022.1|9012.1|9022.6|9012.6|9021.6|9011.6|5
1632157010000|2021-09-20 16:56:50|9022.6|9012.6|9023.4|9013.4|9023.4|9013.4|9022.1|9012.1|6
1632157020000|2021-09-20 16:57:00|9022.9|9012.9|9022.9|9012.9|9022.9|9012.9|9022.9|9012.9|1
1632157030000|2021-09-20 16:57:10|9022.6|9012.6|9021.5|9011.5|9022.6|9012.6|9021.1|9011.1|6
1632157040000|2021-09-20 16:57:20|9021.9|9011.9|9021.4|9011.4|9021.9|9011.9|9021.4|9011.4|3
1632157050000|2021-09-20 16:57:30|9021.9|9011.9|9023.6|9013.6|9023.6|9013.6|9021.9|9011.9|4
1632157060000|2021-09-20 16:57:40|9023.4|9013.4|9025.4|9015.4|9025.6|9015.6|9023.4|9013.4|6
1632157070000|2021-09-20 16:57:50|9025.1|9015.1|9025.6|9015.6|9025.6|9015.6|9025.1|9015.1|3
1632157080000|2021-09-20 16:58:00|9025.4|9015.4|9025.4|9015.4|9025.4|9015.4|9025.4|9015.4|1
1632157090000|2021-09-20 16:58:10|9025.1|9015.1|9020.4|9010.4|9025.1|9015.1|9020.4|9010.4|4
1632157100000|2021-09-20 16:58:20|9019.9|9009.9|9019.9|9009.9|9019.9|9009.9|9019.9|9009.9|1
1632157110000|2021-09-20 16:58:30|9019.6|9009.6|9019.6|9009.6|9019.6|9009.6|9019.6|9009.6|1
1632157120000|2021-09-20 16:58:40|9019.4|9009.4|9019.4|9009.4|9019.4|9009.4|9017.1|9007.1|7
1632157130000|2021-09-20 16:58:50|9018.6|9008.6|9022.9|9012.9|9022.9|9012.9|9018.4|9008.4|9
1632157140000|2021-09-20 16:59:00|9022.4|9012.4|9016.1|9006.1|9022.4|9012.4|9016.1|9006.1|19
1632157150000|2021-09-20 16:59:10|9016.4|9006.4|9016.9|9006.9|9017.4|9007.4|9016.4|9006.4|11
1632157160000|2021-09-20 16:59:20|9017.1|9007.1|9018.1|9008.1|9018.6|9008.6|9016.6|9006.6|12
1632182520000|2021-09-21 00:02:00|9050.8|9040.8|9051.5|9041.5|9051.5|9041.5|9050.8|9040.8|6
1632182530000|2021-09-21 00:02:10|9051.3|9041.3|9050.9|9040.9|9051.3|9041.3|9050.8|9040.8|4
1632182540000|2021-09-21 00:02:20|9050.3|9040.3|9049.1|9039.1|9050.3|9040.3|9049.1|9039.1|2
1632182560000|2021-09-21 00:02:40|9048.5|9038.5|9048.8|9038.8|9049.6|9039.6|9048.4|9038.4|8
1632182570000|2021-09-21 00:02:50|9048.6|9038.6|9049.1|9039.1|9049.1|9039.1|9048.6|9038.6|5
1632182580000|2021-09-21 00:03:00|9048.9|9038.9|9048.9|9038.9|9048.9|9038.9|9048.9|9038.9|1
1632182590000|2021-09-21 00:03:10|9048.6|9038.6|9044.1|9034.1|9048.6|9038.6|9043.3|9033.3|11
1632182600000|2021-09-21 00:03:20|9043.8|9033.8|9044.1|9034.1|9044.1|9034.1|9043.8|9033.8|2
1632182610000|2021-09-21 00:03:30|9043.9|9033.9|9038.3|9028.3|9043.9|9033.9|9037.9|9027.9|10
1632182620000|2021-09-21 00:03:40|9039.1|9029.1|9041.9|9031.9|9042.4|9032.4|9039.1|9029.1|9
1632182630000|2021-09-21 00:03:50|9042.3|9032.3|9042.5|9032.5|9042.5|9032.5|9042.3|9032.3|2
1632182640000|2021-09-21 00:04:00|9041.8|9031.8|9041.8|9031.8|9041.8|9031.8|9041.8|9031.8|1
1632182650000|2021-09-21 00:04:10|9042|9032|9042.3|9032.3|9042.3|9032.3|9042|9032|2
1632182670000|2021-09-21 00:04:30|9042|9032|9043|9033|9043|9033|9042|9032|2
1632182680000|2021-09-21 00:04:40|9042.8|9032.8|9042.3|9032.3|9042.8|9032.8|9042.3|9032.3|2
1632182690000|2021-09-21 00:04:50|9042|9032|9040.1|9030.1|9042|9032|9040.1|9030.1|4
1632182700000|2021-09-21 00:05:00|9040|9030|9040.9|9030.9|9040.9|9030.9|9040|9030|5
1632182710000|2021-09-21 00:05:10|9041.8|9031.8|9041.8|9031.8|9041.8|9031.8|9041.8|9031.8|1
1632182720000|2021-09-21 00:05:20|9041.3|9031.3|9041.3|9031.3|9041.3|9031.3|9041.3|9031.3|1
1632182750000|2021-09-21 00:05:50|9040.9|9030.9|9042|9032|9042|9032|9040.9|9030.9|2
1632182760000|2021-09-21 00:06:00|9042.5|9032.5|9045.8|9035.8|9045.8|9035.8|9042.5|9032.5|7
1632182770000|2021-09-21 00:06:10|9046|9036|9045.8|9035.8|9046|9036|9045.8|9035.8|3
1632182790000|2021-09-21 00:06:30|9046.5|9036.5|9047.1|9037.1|9047.1|9037.1|9046.5|9036.5|3
1632182800000|2021-09-21 00:06:40|9047.8|9037.8|9045.8|9035.8|9047.8|9037.8|9045.8|9035.8|3
1632182810000|2021-09-21 00:06:50|9045.5|9035.5|9046.5|9036.5|9046.5|9036.5|9045.5|9035.5|2
1632182840000|2021-09-21 00:07:20|9046.8|9036.8|9047.3|9037.3|9047.3|9037.3|9046.5|9036.5|4
1632182850000|2021-09-21 00:07:30|9047.8|9037.8|9047.8|9037.8|9047.8|9037.8|9047.8|9037.8|1
1632182860000|2021-09-21 00:07:40|9048.4|9038.4|9048.8|9038.8|9049|9039|9048.4|9038.4|5
1632182870000|2021-09-21 00:07:50|9048.5|9038.5|9048.8|9038.8|9048.8|9038.8|9048.5|9038.5|2
1632182880000|2021-09-21 00:08:00|9049|9039|9048.8|9038.8|9049.4|9039.4|9048.6|9038.6|4
1632182900000|2021-09-21 00:08:20|9048.5|9038.5|9048.5|9038.5|9048.5|9038.5|9048.5|9038.5|1
1632182910000|2021-09-21 00:08:30|9048.1|9038.1|9049.9|9039.9|9049.9|9039.9|9048.1|9038.1|7
1632182920000|2021-09-21 00:08:40|9049.6|9039.6|9050.5|9040.5|9050.5|9040.5|9049.6|9039.6|2
1632182930000|2021-09-21 00:08:50|9049.6|9039.6|9060|9050|9061.4|9051.4|9049.6|9039.6|7
1632182940000|2021-09-21 00:09:00|9059|9049|9059.9|9049.9|9059.9|9049.9|9057.1|9047.1|6
1632182950000|2021-09-21 00:09:10|9059.3|9049.3|9058.4|9048.4|9059.4|9049.4|9058.4|9048.4|4
1632182960000|2021-09-21 00:09:20|9059.4|9049.4|9058.4|9048.4|9059.4|9049.4|9058|9048|6
1632182970000|2021-09-21 00:09:30|9059.3|9049.3|9059.3|9049.3|9059.3|9049.3|9058.8|9048.8|3
1632182980000|2021-09-21 00:09:40|9059.5|9049.5|9059.5|9049.5|9059.5|9049.5|9059.3|9049.3|3
1632182990000|2021-09-21 00:09:50|9059.3|9049.3|9060.1|9050.1|9061.5|9051.5|9059.3|9049.3|5
1632183000000|2021-09-21 00:10:00|9060.4|9050.4|9059.5|9049.5|9060.4|9050.4|9059.5|9049.5|8
1632183010000|2021-09-21 00:10:10|9059.6|9049.6|9061.6|9051.6|9061.6|9051.6|9059.4|9049.4|7
1632183020000|2021-09-21 00:10:20|9062.6|9052.6|9061.3|9051.3|9062.8|9052.8|9061.3|9051.3|4
1632183030000|2021-09-21 00:10:30|9062.5|9052.5|9061.5|9051.5|9062.5|9052.5|9061.5|9051.5|5
1632183040000|2021-09-21 00:10:40|9062.5|9052.5|9062.5|9052.5|9062.5|9052.5|9062.5|9052.5|1
1632183050000|2021-09-21 00:10:50|9063.3|9053.3|9063.3|9053.3|9063.5|9053.5|9063.3|9053.3|3
1632183060000|2021-09-21 00:11:00|9063.5|9053.5|9063|9053|9063.5|9053.5|9063|9053|2
1632183070000|2021-09-21 00:11:10|9063.6|9053.6|9063.5|9053.5|9063.6|9053.6|9063|9053|6
1632183080000|2021-09-21 00:11:20|9063.9|9053.9|9063.9|9053.9|9063.9|9053.9|9063.9|9053.9|1
1632183090000|2021-09-21 00:11:30|9063.6|9053.6|9063.4|9053.4|9063.9|9053.9|9063|9053|4
1632183100000|2021-09-21 00:11:40|9063.9|9053.9|9063|9053|9063.9|9053.9|9063|9053|4
1632183110000|2021-09-21 00:11:50|9062.5|9052.5|9060.8|9050.8|9062.5|9052.5|9060.5|9050.5|4
1632183120000|2021-09-21 00:12:00|9060.5|9050.5|9060.3|9050.3|9060.8|9050.8|9060.3|9050.3|7
1632183130000|2021-09-21 00:12:10|9060.8|9050.8|9060.3|9050.3|9060.8|9050.8|9060.3|9050.3|5
1632183140000|2021-09-21 00:12:20|9060.8|9050.8|9058.1|9048.1|9060.8|9050.8|9058|9048|3
1632183150000|2021-09-21 00:12:30|9058|9048|9058.3|9048.3|9058.3|9048.3|9058|9048|2
1632183160000|2021-09-21 00:12:40|9058.4|9048.4|9058.4|9048.4|9058.4|9048.4|9058.4|9048.4|1
1632183170000|2021-09-21 00:12:50|9059.5|9049.5|9062.5|9052.5|9062.5|9052.5|9059.5|9049.5|4
1632183180000|2021-09-21 00:13:00|9062.4|9052.4|9062.1|9052.1|9062.4|9052.4|9062.1|9052.1|2
1632183190000|2021-09-21 00:13:10|9061.6|9051.6|9062|9052|9062|9052|9061.6|9051.6|2
1632183200000|2021-09-21 00:13:20|9061.8|9051.8|9063|9053|9063.3|9053.3|9061.8|9051.8|5
1632183220000|2021-09-21 00:13:40|9062.6|9052.6|9062.8|9052.8|9062.8|9052.8|9062.6|9052.6|2
1632183240000|2021-09-21 00:14:00|9062.5|9052.5|9062.5|9052.5|9062.5|9052.5|9062.5|9052.5|1
1632183250000|2021-09-21 00:14:10|9062.8|9052.8|9061.8|9051.8|9062.8|9052.8|9060.4|9050.4|7
1632183260000|2021-09-21 00:14:20|9061.9|9051.9|9062.3|9052.3|9063.1|9053.1|9061.9|9051.9|5
1632183270000|2021-09-21 00:14:30|9062|9052|9062|9052|9062|9052|9062|9052|1
1632183280000|2021-09-21 00:14:40|9063.1|9053.1|9063.5|9053.5|9063.5|9053.5|9063.1|9053.1|2
1632183290000|2021-09-21 00:14:50|9063.1|9053.1|9062.8|9052.8|9063.1|9053.1|9062.8|9052.8|2
1632183300000|2021-09-21 00:15:00|9063.1|9053.1|9063.1|9053.1|9063.1|9053.1|9062.6|9052.6|7
1632183320000|2021-09-21 00:15:20|9064.9|9054.9|9065.8|9055.8|9066.5|9056.5|9064.9|9054.9|5
1632183330000|2021-09-21 00:15:30|9066.1|9056.1|9066.1|9056.1|9066.1|9056.1|9066.1|9056.1|1
1632183350000|2021-09-21 00:15:50|9065.6|9055.6|9065.6|9055.6|9065.6|9055.6|9065.6|9055.6|1
1632183360000|2021-09-21 00:16:00|9065|9055|9066|9056|9066|9056|9065|9055|2
1632183370000|2021-09-21 00:16:10|9066.8|9056.8|9068|9058|9068|9058|9066.1|9056.1|4
1632183380000|2021-09-21 00:16:20|9068.4|9058.4|9068.3|9058.3|9068.4|9058.4|9068.3|9058.3|2
1632183390000|2021-09-21 00:16:30|9068.5|9058.5|9068.8|9058.8|9069.1|9059.1|9068.5|9058.5|4
1632183400000|2021-09-21 00:16:40|9069|9059|9067|9057|9069.4|9059.4|9067|9057|8
1632183410000|2021-09-21 00:16:50|9067.3|9057.3|9071.6|9061.6|9071.8|9061.8|9067.3|9057.3|3
1632183430000|2021-09-21 00:17:10|9071.5|9061.5|9071.8|9061.8|9071.8|9061.8|9071.3|9061.3|3
1632183440000|2021-09-21 00:17:20|9072.6|9062.6|9072.3|9062.3|9072.6|9062.6|9072.3|9062.3|3
1632183450000|2021-09-21 00:17:30|9072.9|9062.9|9072.9|9062.9|9072.9|9062.9|9072.9|9062.9|1
1632183460000|2021-09-21 00:17:40|9072|9062|9067.8|9057.8|9072|9062|9066.9|9056.9|8
1632183470000|2021-09-21 00:17:50|9068|9058|9066.9|9056.9|9068|9058|9066.1|9056.1|9
1632183480000|2021-09-21 00:18:00|9066.6|9056.6|9066.6|9056.6|9066.6|9056.6|9066.6|9056.6|1
1632183490000|2021-09-21 00:18:10|9066.1|9056.1|9066.1|9056.1|9066.1|9056.1|9065.9|9055.9|3
1632183510000|2021-09-21 00:18:30|9064.8|9054.8|9066.1|9056.1|9066.1|9056.1|9064.8|9054.8|2
1632183590000|2021-09-21 00:19:50|9066|9056|9066.1|9056.1|9066.1|9056.1|9066|9056|2
1632183610000|2021-09-21 00:20:10|9066|9056|9066|9056|9066|9056|9066|9056|1
1632183620000|2021-09-21 00:20:20|9065.5|9055.5|9065.5|9055.5|9065.5|9055.5|9065.5|9055.5|1
1632183630000|2021-09-21 00:20:30|9065.1|9055.1|9065|9055|9065.1|9055.1|9065|9055|2
1632183670000|2021-09-21 00:21:10|9064|9054|9064|9054|9064|9054|9064|9054|1
1632183680000|2021-09-21 00:21:20|9065.1|9055.1|9065.3|9055.3|9065.3|9055.3|9065.1|9055.1|2
1632183690000|2021-09-21 00:21:30|9065|9055|9065|9055|9065|9055|9065|9055|1
1632183700000|2021-09-21 00:21:40|9064|9054|9064|9054|9064|9054|9064|9054|1
1632183710000|2021-09-21 00:21:50|9063.8|9053.8|9063.8|9053.8|9063.8|9053.8|9063.8|9053.8|1
1632183720000|2021-09-21 00:22:00|9063.3|9053.3|9063.6|9053.6|9063.6|9053.6|9063.3|9053.3|2
1632183730000|2021-09-21 00:22:10|9064|9054|9065.5|9055.5|9066.3|9056.3|9064|9054|5
1632183740000|2021-09-21 00:22:20|9065.3|9055.3|9064.5|9054.5|9065.3|9055.3|9064.5|9054.5|3
1632183750000|2021-09-21 00:22:30|9064|9054|9063.5|9053.5|9064|9054|9063.5|9053.5|2
1632183770000|2021-09-21 00:22:50|9063.8|9053.8|9063.3|9053.3|9063.8|9053.8|9063.3|9053.3|2
1632183780000|2021-09-21 00:23:00|9062.8|9052.8|9063.3|9053.3|9063.8|9053.8|9062.8|9052.8|11
1632183800000|2021-09-21 00:23:20|9063.8|9053.8|9064.1|9054.1|9064.1|9054.1|9063.8|9053.8|2
1632183810000|2021-09-21 00:23:30|9064.5|9054.5|9065.6|9055.6|9066.6|9056.6|9064.5|9054.5|4
1632183820000|2021-09-21 00:23:40|9065.4|9055.4|9064.6|9054.6|9065.4|9055.4|9064.6|9054.6|2
1632183830000|2021-09-21 00:23:50|9064.4|9054.4|9063.5|9053.5|9064.4|9054.4|9063.5|9053.5|4
1632183840000|2021-09-21 00:24:00|9063.8|9053.8|9064.9|9054.9|9065.1|9055.1|9063.6|9053.6|6
1632183870000|2021-09-21 00:24:30|9063.9|9053.9|9063.9|9053.9|9063.9|9053.9|9063.9|9053.9|1
1632183880000|2021-09-21 00:24:40|9063.6|9053.6|9062.8|9052.8|9063.6|9053.6|9062.8|9052.8|6
1632183900000|2021-09-21 00:25:00|9063.3|9053.3|9063|9053|9063.3|9053.3|9062.5|9052.5|4
1632183910000|2021-09-21 00:25:10|9062.5|9052.5|9062.5|9052.5|9062.5|9052.5|9062.5|9052.5|1
1632183920000|2021-09-21 00:25:20|9060|9050|9060|9050|9060|9050|9060|9050|1
1632183930000|2021-09-21 00:25:30|9059.6|9049.6|9059.6|9049.6|9059.6|9049.6|9059.6|9049.6|1
1632183950000|2021-09-21 00:25:50|9059.4|9049.4|9059.4|9049.4|9059.4|9049.4|9059.4|9049.4|1
1632183960000|2021-09-21 00:26:00|9059|9049|9058.3|9048.3|9059|9049|9058.3|9048.3|3
1632183970000|2021-09-21 00:26:10|9058.1|9048.1|9057.8|9047.8|9058.1|9048.1|9057.8|9047.8|3
1632183980000|2021-09-21 00:26:20|9057.3|9047.3|9056.5|9046.5|9057.3|9047.3|9056.5|9046.5|3
1632184020000|2021-09-21 00:27:00|9056.8|9046.8|9056.8|9046.8|9056.8|9046.8|9056.8|9046.8|1
1632184030000|2021-09-21 00:27:10|9056.5|9046.5|9056|9046|9056.5|9046.5|9056|9046|2
1632184040000|2021-09-21 00:27:20|9054.6|9044.6|9051.3|9041.3|9054.6|9044.6|9051.3|9041.3|4
1632184050000|2021-09-21 00:27:30|9050.9|9040.9|9049.9|9039.9|9050.9|9040.9|9049.9|9039.9|2
1632184060000|2021-09-21 00:27:40|9049.5|9039.5|9049.8|9039.8|9049.8|9039.8|9049.5|9039.5|2
1632184080000|2021-09-21 00:28:00|9049|9039|9048.4|9038.4|9049|9039|9048.4|9038.4|2
1632184090000|2021-09-21 00:28:10|9047.6|9037.6|9047.9|9037.9|9048|9038|9047.3|9037.3|5
1632184100000|2021-09-21 00:28:20|9046.8|9036.8|9048|9038|9048|9038|9046.8|9036.8|2
1632184110000|2021-09-21 00:28:30|9048.1|9038.1|9048.1|9038.1|9048.1|9038.1|9048.1|9038.1|1
1632184120000|2021-09-21 00:28:40|9047.9|9037.9|9047.9|9037.9|9047.9|9037.9|9047.9|9037.9|1
1632184130000|2021-09-21 00:28:50|9048|9038|9048.3|9038.3|9048.3|9038.3|9048|9038|2
1632184140000|2021-09-21 00:29:00|9049.4|9039.4|9051|9041|9051|9041|9049.4|9039.4|4
1632184150000|2021-09-21 00:29:10|9051.4|9041.4|9051.4|9041.4|9051.4|9041.4|9051.4|9041.4|1
1632184160000|2021-09-21 00:29:20|9051.1|9041.1|9051.1|9041.1|9051.1|9041.1|9051.1|9041.1|1
1632184170000|2021-09-21 00:29:30|9050.9|9040.9|9050.9|9040.9|9051.1|9041.1|9050.9|9040.9|3
1632184210000|2021-09-21 00:30:10|9051.3|9041.3|9051.4|9041.4|9051.6|9041.6|9051.1|9041.1|4
1632184220000|2021-09-21 00:30:20|9051.8|9041.8|9055|9045|9055.3|9045.3|9051.8|9041.8|4
1632184230000|2021-09-21 00:30:30|9054.6|9044.6|9054|9044|9054.6|9044.6|9053.6|9043.6|10
1632184240000|2021-09-21 00:30:40|9053.6|9043.6|9053.9|9043.9|9053.9|9043.9|9053|9043|3
1632184250000|2021-09-21 00:30:50|9053.6|9043.6|9052.6|9042.6|9053.6|9043.6|9052.6|9042.6|4
1632184260000|2021-09-21 00:31:00|9052.3|9042.3|9051.9|9041.9|9052.3|9042.3|9051.9|9041.9|5
1632184270000|2021-09-21 00:31:10|9051.3|9041.3|9050.4|9040.4|9051.3|9041.3|9050.1|9040.1|4
1632184280000|2021-09-21 00:31:20|9050.1|9040.1|9049.8|9039.8|9050.1|9040.1|9049.5|9039.5|4
1632184290000|2021-09-21 00:31:30|9049.5|9039.5|9049.1|9039.1|9049.5|9039.5|9049.1|9039.1|2
1632184300000|2021-09-21 00:31:40|9048.5|9038.5|9048.8|9038.8|9048.8|9038.8|9048.5|9038.5|2
1632184310000|2021-09-21 00:31:50|9049.1|9039.1|9049.6|9039.6|9049.6|9039.6|9049.1|9039.1|2
1632184320000|2021-09-21 00:32:00|9049.3|9039.3|9049.3|9039.3|9049.3|9039.3|9049.3|9039.3|1
1632184340000|2021-09-21 00:32:20|9049.6|9039.6|9051.3|9041.3|9051.3|9041.3|9049.6|9039.6|3
1632184350000|2021-09-21 00:32:30|9050.9|9040.9|9053.1|9043.1|9053.1|9043.1|9050|9040|5
1632184360000|2021-09-21 00:32:40|9053.3|9043.3|9055.5|9045.5|9055.5|9045.5|9053.3|9043.3|3
1632184370000|2021-09-21 00:32:50|9056.4|9046.4|9056|9046|9056.4|9046.4|9055.8|9045.8|4
1632184380000|2021-09-21 00:33:00|9056.3|9046.3|9056.1|9046.1|9056.3|9046.3|9056.1|9046.1|2
1632184390000|2021-09-21 00:33:10|9056.6|9046.6|9056.5|9046.5|9057.9|9047.9|9056.5|9046.5|7
1632184400000|2021-09-21 00:33:20|9056.8|9046.8|9059.5|9049.5|9059.5|9049.5|9056.8|9046.8|5
1632184410000|2021-09-21 00:33:30|9060|9050|9058.3|9048.3|9060|9050|9058.3|9048.3|4
1632184420000|2021-09-21 00:33:40|9057.8|9047.8|9056.8|9046.8|9057.8|9047.8|9056.8|9046.8|2
1632184430000|2021-09-21 00:33:50|9057|9047|9057|9047|9057.9|9047.9|9057|9047|4
1632184440000|2021-09-21 00:34:00|9057.3|9047.3|9057.3|9047.3|9057.3|9047.3|9057.3|9047.3|1
1632184450000|2021-09-21 00:34:10|9057|9047|9056.3|9046.3|9057|9047|9056.3|9046.3|3
1632184460000|2021-09-21 00:34:20|9056.4|9046.4|9057|9047|9057|9047|9056.4|9046.4|4
1632184470000|2021-09-21 00:34:30|9056.5|9046.5|9056.4|9046.4|9057|9047|9056.3|9046.3|10
1632184480000|2021-09-21 00:34:40|9056.1|9046.1|9054.6|9044.6|9056.1|9046.1|9054.5|9044.5|5
1632184490000|2021-09-21 00:34:50|9054.9|9044.9|9055.4|9045.4|9055.4|9045.4|9054.9|9044.9|2
1632184500000|2021-09-21 00:35:00|9055|9045|9054.9|9044.9|9055.3|9045.3|9054.6|9044.6|5
1632184510000|2021-09-21 00:35:10|9054.6|9044.6|9055|9045|9055|9045|9054.6|9044.6|2
1632184520000|2021-09-21 00:35:20|9055.1|9045.1|9055.1|9045.1|9055.1|9045.1|9055.1|9045.1|1
1632184530000|2021-09-21 00:35:30|9055.6|9045.6|9055.6|9045.6|9055.6|9045.6|9055.6|9045.6|1
1632184540000|2021-09-21 00:35:40|9056.9|9046.9|9056.9|9046.9|9056.9|9046.9|9056.3|9046.3|5
1632184550000|2021-09-21 00:35:50|9056.6|9046.6|9056.3|9046.3|9056.6|9046.6|9055.8|9045.8|5
1632184560000|2021-09-21 00:36:00|9056|9046|9056.4|9046.4|9056.4|9046.4|9056|9046|2
1632184570000|2021-09-21 00:36:10|9056.8|9046.8|9056.9|9046.9|9056.9|9046.9|9056.8|9046.8|2
1632184580000|2021-09-21 00:36:20|9057.1|9047.1|9057.1|9047.1|9057.1|9047.1|9057.1|9047.1|1
1632184590000|2021-09-21 00:36:30|9058.3|9048.3|9059|9049|9059|9049|9058.3|9048.3|2
1632184600000|2021-09-21 00:36:40|9059.3|9049.3|9059.3|9049.3|9059.3|9049.3|9059.3|9049.3|1
1632184610000|2021-09-21 00:36:50|9060.3|9050.3|9060.6|9050.6|9060.6|9050.6|9060.3|9050.3|2
1632184630000|2021-09-21 00:37:10|9061|9051|9061.6|9051.6|9061.6|9051.6|9061|9051|3
1632184660000|2021-09-21 00:37:40|9061.5|9051.5|9060|9050|9061.5|9051.5|9060|9050|2
1632184680000|2021-09-21 00:38:00|9060.1|9050.1|9060.1|9050.1|9060.1|9050.1|9060.1|9050.1|1
1632184690000|2021-09-21 00:38:10|9060|9050|9060|9050|9060|9050|9060|9050|1
1632184700000|2021-09-21 00:38:20|9059.8|9049.8|9059.5|9049.5|9059.8|9049.8|9059|9049|5
1632184710000|2021-09-21 00:38:30|9059.6|9049.6|9059.6|9049.6|9059.6|9049.6|9059.6|9049.6|1
1632184720000|2021-09-21 00:38:40|9059.4|9049.4|9059.4|9049.4|9059.4|9049.4|9059.4|9049.4|1
1632184730000|2021-09-21 00:38:50|9059.6|9049.6|9059.6|9049.6|9059.6|9049.6|9059.6|9049.6|1
1632184750000|2021-09-21 00:39:10|9059.9|9049.9|9059.9|9049.9|9059.9|9049.9|9059.9|9049.9|1
1632184800000|2021-09-21 00:40:00|9059.6|9049.6|9058.9|9048.9|9059.6|9049.6|9058.6|9048.6|3
1632184820000|2021-09-21 00:40:20|9058.6|9048.6|9058.6|9048.6|9058.6|9048.6|9058.6|9048.6|1
1632184830000|2021-09-21 00:40:30|9058.3|9048.3|9057.6|9047.6|9058.3|9048.3|9056.4|9046.4|6
1632184840000|2021-09-21 00:40:40|9057.3|9047.3|9057.5|9047.5|9057.5|9047.5|9057.3|9047.3|2
1632184880000|2021-09-21 00:41:20|9057.3|9047.3|9056.3|9046.3|9057.3|9047.3|9056.3|9046.3|3
1632184900000|2021-09-21 00:41:40|9056|9046|9056|9046|9056|9046|9056|9046|1
1632184930000|2021-09-21 00:42:10|9056.5|9046.5|9058.1|9048.1|9059|9049|9056.5|9046.5|5
1632184960000|2021-09-21 00:42:40|9058.4|9048.4|9058.4|9048.4|9058.4|9048.4|9058.4|9048.4|1
1632184970000|2021-09-21 00:42:50|9058.1|9048.1|9058.1|9048.1|9058.1|9048.1|9058.1|9048.1|1
1632184980000|2021-09-21 00:43:00|9058.4|9048.4|9058|9048|9058.4|9048.4|9058|9048|10
1632184990000|2021-09-21 00:43:10|9057.8|9047.8|9057.5|9047.5|9057.8|9047.8|9057.5|9047.5|2
1632185020000|2021-09-21 00:43:40|9057|9047|9055.9|9045.9|9057|9047|9055.9|9045.9|3
1632185030000|2021-09-21 00:43:50|9056.1|9046.1|9056.1|9046.1|9056.1|9046.1|9056.1|9046.1|1
1632185040000|2021-09-21 00:44:00|9055.9|9045.9|9055.9|9045.9|9055.9|9045.9|9055.9|9045.9|1
1632185050000|2021-09-21 00:44:10|9056.1|9046.1|9056.5|9046.5|9056.8|9046.8|9056.1|9046.1|3
1632185100000|2021-09-21 00:45:00|9056.1|9046.1|9055.6|9045.6|9056.1|9046.1|9055.3|9045.3|5
1632185110000|2021-09-21 00:45:10|9056|9046|9059.4|9049.4|9059.4|9049.4|9056|9046|2
1632185120000|2021-09-21 00:45:20|9059|9049|9059|9049|9059|9049|9059|9049|1
1632185150000|2021-09-21 00:45:50|9059.3|9049.3|9058.8|9048.8|9059.3|9049.3|9058.8|9048.8|2
1632185160000|2021-09-21 00:46:00|9059.5|9049.5|9059.1|9049.1|9059.5|9049.5|9059.1|9049.1|2
1632185170000|2021-09-21 00:46:10|9059.6|9049.6|9059.6|9049.6|9059.6|9049.6|9059.6|9049.6|1
1632185180000|2021-09-21 00:46:20|9059.3|9049.3|9059.3|9049.3|9059.3|9049.3|9059.3|9049.3|1
1632185200000|2021-09-21 00:46:40|9058.9|9048.9|9058.8|9048.8|9059.1|9049.1|9058.8|9048.8|3
1632185210000|2021-09-21 00:46:50|9059.1|9049.1|9057.9|9047.9|9059.1|9049.1|9057.5|9047.5|5
1632185220000|2021-09-21 00:47:00|9057.5|9047.5|9057.3|9047.3|9057.5|9047.5|9057.3|9047.3|2
1632185230000|2021-09-21 00:47:10|9056.8|9046.8|9055.8|9045.8|9056.8|9046.8|9055.8|9045.8|3
1632185260000|2021-09-21 00:47:40|9056|9046|9056|9046|9056|9046|9056|9046|1
1632185270000|2021-09-21 00:47:50|9056.8|9046.8|9058.4|9048.4|9058.4|9048.4|9056.8|9046.8|2
1632185280000|2021-09-21 00:48:00|9058|9048|9058|9048|9058|9048|9058|9048|1
1632185300000|2021-09-21 00:48:20|9057.8|9047.8|9057.6|9047.6|9057.8|9047.8|9056.5|9046.5|9
1632185310000|2021-09-21 00:48:30|9057.3|9047.3|9057.3|9047.3|9057.3|9047.3|9057.3|9047.3|1
1632185330000|2021-09-21 00:48:50|9057.6|9047.6|9057.6|9047.6|9057.6|9047.6|9057.6|9047.6|1
1632185380000|2021-09-21 00:49:40|9057.8|9047.8|9057.8|9047.8|9057.8|9047.8|9057.8|9047.8|1
1632185410000|2021-09-21 00:50:10|9057.3|9047.3|9056.9|9046.9|9057.8|9047.8|9056.9|9046.9|3
1632185430000|2021-09-21 00:50:30|9056.6|9046.6|9057.4|9047.4|9057.4|9047.4|9056.4|9046.4|4
1632185440000|2021-09-21 00:50:40|9057.1|9047.1|9057.3|9047.3|9057.3|9047.3|9057.1|9047.1|2
1632185450000|2021-09-21 00:50:50|9057.4|9047.4|9057.4|9047.4|9057.4|9047.4|9057.4|9047.4|1
1632185480000|2021-09-21 00:51:20|9057.5|9047.5|9057.8|9047.8|9057.8|9047.8|9057.5|9047.5|2
1632185490000|2021-09-21 00:51:30|9057.5|9047.5|9057.5|9047.5|9057.5|9047.5|9057.5|9047.5|1
1632185500000|2021-09-21 00:51:40|9057.8|9047.8|9062.5|9052.5|9062.9|9052.9|9057.8|9047.8|5
1632185510000|2021-09-21 00:51:50|9062.6|9052.6|9062|9052|9062.6|9052.6|9061.8|9051.8|7
1632185520000|2021-09-21 00:52:00|9062.3|9052.3|9063.1|9053.1|9063.1|9053.1|9062.3|9052.3|2
1632185540000|2021-09-21 00:52:20|9063.6|9053.6|9063.6|9053.6|9063.6|9053.6|9063.6|9053.6|1
1632185580000|2021-09-21 00:53:00|9063.3|9053.3|9063.5|9053.5|9064.1|9054.1|9063.1|9053.1|7
1632185600000|2021-09-21 00:53:20|9063.6|9053.6|9063.6|9053.6|9063.6|9053.6|9063.6|9053.6|1
1632185620000|2021-09-21 00:53:40|9063.4|9053.4|9063.1|9053.1|9063.6|9053.6|9063.1|9053.1|4
1632185630000|2021-09-21 00:53:50|9062.8|9052.8|9062.1|9052.1|9062.8|9052.8|9061.9|9051.9|4
1632185640000|2021-09-21 00:54:00|9061.9|9051.9|9060.8|9050.8|9061.9|9051.9|9060.8|9050.8|4
1632185650000|2021-09-21 00:54:10|9059.8|9049.8|9058.3|9048.3|9059.8|9049.8|9058.3|9048.3|5
1632185670000|2021-09-21 00:54:30|9057.6|9047.6|9056.3|9046.3|9057.6|9047.6|9056.3|9046.3|2
1632185680000|2021-09-21 00:54:40|9056.5|9046.5|9055.8|9045.8|9056.5|9046.5|9055.8|9045.8|2
1632185690000|2021-09-21 00:54:50|9056.5|9046.5|9056.9|9046.9|9056.9|9046.9|9056.5|9046.5|2
1632185700000|2021-09-21 00:55:00|9056.6|9046.6|9057|9047|9057|9047|9056.6|9046.6|2
1632185710000|2021-09-21 00:55:10|9056.6|9046.6|9055.1|9045.1|9056.6|9046.6|9055.1|9045.1|5
1632185720000|2021-09-21 00:55:20|9055.4|9045.4|9055.8|9045.8|9055.8|9045.8|9055.4|9045.4|2
1632185730000|2021-09-21 00:55:30|9055|9045|9054.6|9044.6|9055.6|9045.6|9054.6|9044.6|6
1632185740000|2021-09-21 00:55:40|9054.5|9044.5|9054.5|9044.5|9054.5|9044.5|9054.5|9044.5|1
1632185750000|2021-09-21 00:55:50|9054.1|9044.1|9053.9|9043.9|9054.1|9044.1|9053.9|9043.9|2
1632185760000|2021-09-21 00:56:00|9054.3|9044.3|9057.6|9047.6|9057.8|9047.8|9054.3|9044.3|4
1632185770000|2021-09-21 00:56:10|9057.9|9047.9|9057.8|9047.8|9057.9|9047.9|9057.1|9047.1|6
1632185790000|2021-09-21 00:56:30|9057.4|9047.4|9057.6|9047.6|9057.6|9047.6|9057.3|9047.3|8
1632185800000|2021-09-21 00:56:40|9057.9|9047.9|9057|9047|9059.3|9049.3|9057|9047|10
1632185860000|2021-09-21 00:57:40|9056.9|9046.9|9054.6|9044.6|9057.5|9047.5|9054.6|9044.6|4
1632185870000|2021-09-21 00:57:50|9054.9|9044.9|9059.4|9049.4|9060.4|9050.4|9054.9|9044.9|4
1632185880000|2021-09-21 00:58:00|9058.9|9048.9|9059.1|9049.1|9059.4|9049.4|9058.9|9048.9|3
1632185900000|2021-09-21 00:58:20|9058.4|9048.4|9058.4|9048.4|9058.4|9048.4|9058.4|9048.4|1
1632185910000|2021-09-21 00:58:30|9057.9|9047.9|9058.3|9048.3|9058.5|9048.5|9057.9|9047.9|4
1632185920000|2021-09-21 00:58:40|9059.6|9049.6|9058.6|9048.6|9059.6|9049.6|9058.6|9048.6|2
1632185930000|2021-09-21 00:58:50|9059.4|9049.4|9058.5|9048.5|9059.4|9049.4|9057.9|9047.9|8
1632185940000|2021-09-21 00:59:00|9057.5|9047.5|9059.5|9049.5|9059.5|9049.5|9056.6|9046.6|9
1632185960000|2021-09-21 00:59:20|9059.8|9049.8|9059.9|9049.9|9059.9|9049.9|9059.6|9049.6|3
1632185970000|2021-09-21 00:59:30|9059.6|9049.6|9059.8|9049.8|9059.8|9049.8|9059.3|9049.3|3
1632186000000|2021-09-21 01:00:00|9060.8|9050.8|9063.5|9053.5|9065|9055|9060.8|9050.8|4
1632186010000|2021-09-21 01:00:10|9064.3|9054.3|9064.3|9054.3|9064.3|9054.3|9063.5|9053.5|5
1632186020000|2021-09-21 01:00:20|9064.4|9054.4|9063.3|9053.3|9064.4|9054.4|9063.3|9053.3|3
1632186040000|2021-09-21 01:00:40|9063|9053|9060.5|9050.5|9063|9053|9060.5|9050.5|4
1632186060000|2021-09-21 01:01:00|9060|9050|9058|9048|9060.5|9050.5|9058|9048|4
1632186090000|2021-09-21 01:01:30|9058.1|9048.1|9058.1|9048.1|9058.1|9048.1|9058.1|9048.1|1
1632186100000|2021-09-21 01:01:40|9058.5|9048.5|9059.5|9049.5|9063.8|9053.8|9058.5|9048.5|10
1632186110000|2021-09-21 01:01:50|9059.8|9049.8|9058.3|9048.3|9059.8|9049.8|9057.3|9047.3|6
1632186120000|2021-09-21 01:02:00|9058|9048|9058.4|9048.4|9058.4|9048.4|9058|9048|2
1632186140000|2021-09-21 01:02:20|9058.1|9048.1|9057.1|9047.1|9058.3|9048.3|9057.1|9047.1|3
1632186150000|2021-09-21 01:02:30|9056.8|9046.8|9057|9047|9057.3|9047.3|9056.8|9046.8|4
1632186160000|2021-09-21 01:02:40|9057.3|9047.3|9056.8|9046.8|9057.3|9047.3|9056.8|9046.8|3
1632186180000|2021-09-21 01:03:00|9056.3|9046.3|9053.3|9043.3|9056.3|9046.3|9053.3|9043.3|11
1632186200000|2021-09-21 01:03:20|9053.6|9043.6|9053.4|9043.4|9054.3|9044.3|9053.1|9043.1|4
1632186220000|2021-09-21 01:03:40|9053|9043|9051.8|9041.8|9053.4|9043.4|9051.8|9041.8|5
1632186230000|2021-09-21 01:03:50|9051.3|9041.3|9047.3|9037.3|9051.3|9041.3|9044.6|9034.6|6
1632186240000|2021-09-21 01:04:00|9048.1|9038.1|9050.3|9040.3|9050.3|9040.3|9048.1|9038.1|4
1632186250000|2021-09-21 01:04:10|9050.8|9040.8|9050.5|9040.5|9051|9041|9050.5|9040.5|3
1632186260000|2021-09-21 01:04:20|9050.6|9040.6|9051.9|9041.9|9051.9|9041.9|9050.6|9040.6|4
1632186270000|2021-09-21 01:04:30|9052.4|9042.4|9054|9044|9054|9044|9052.4|9042.4|6
1632186280000|2021-09-21 01:04:40|9054.3|9044.3|9055.9|9045.9|9056.3|9046.3|9054.3|9044.3|6
1632186290000|2021-09-21 01:04:50|9056.1|9046.1|9057.4|9047.4|9057.4|9047.4|9056.1|9046.1|3
1632186300000|2021-09-21 01:05:00|9057.1|9047.1|9056.9|9046.9|9057.4|9047.4|9056.9|9046.9|3
1632186310000|2021-09-21 01:05:10|9056.4|9046.4|9056.4|9046.4|9056.9|9046.9|9055.1|9045.1|6
1632186320000|2021-09-21 01:05:20|9056.9|9046.9|9060.5|9050.5|9060.5|9050.5|9056.9|9046.9|3
1632186330000|2021-09-21 01:05:30|9060.8|9050.8|9061.6|9051.6|9062|9052|9060.8|9050.8|7
1632186340000|2021-09-21 01:05:40|9061.9|9051.9|9062|9052|9062.5|9052.5|9061.9|9051.9|4
1632186360000|2021-09-21 01:06:00|9061.4|9051.4|9061.1|9051.1|9061.4|9051.4|9060.9|9050.9|3
1632186370000|2021-09-21 01:06:10|9061.3|9051.3|9061|9051|9061.3|9051.3|9060.5|9050.5|5
1632186380000|2021-09-21 01:06:20|9061.4|9051.4|9062|9052|9062|9052|9061.4|9051.4|2
1632186390000|2021-09-21 01:06:30|9062.4|9052.4|9064.8|9054.8|9064.8|9054.8|9062.4|9052.4|4
1632186400000|2021-09-21 01:06:40|9065.1|9055.1|9065.1|9055.1|9065.1|9055.1|9065.1|9055.1|1
1632186410000|2021-09-21 01:06:50|9064.9|9054.9|9065.1|9055.1|9065.1|9055.1|9064.9|9054.9|2
1632186420000|2021-09-21 01:07:00|9066.1|9056.1|9065.4|9055.4|9066.1|9056.1|9065.1|9055.1|3
1632186440000|2021-09-21 01:07:20|9065.1|9055.1|9064.5|9054.5|9065.1|9055.1|9064.1|9054.1|4
1632186450000|2021-09-21 01:07:30|9064.6|9054.6|9066.9|9056.9|9067.3|9057.3|9064.6|9054.6|4
1632186460000|2021-09-21 01:07:40|9066.6|9056.6|9066.9|9056.9|9066.9|9056.9|9066.6|9056.6|2
1632186480000|2021-09-21 01:08:00|9067.1|9057.1|9067.5|9057.5|9067.5|9057.5|9067.1|9057.1|2
1632186490000|2021-09-21 01:08:10|9067.8|9057.8|9068.3|9058.3|9068.3|9058.3|9067.8|9057.8|2
1632186510000|2021-09-21 01:08:30|9068.5|9058.5|9068.5|9058.5|9068.5|9058.5|9068.5|9058.5|1
1632186520000|2021-09-21 01:08:40|9068|9058|9068|9058|9068|9058|9068|9058|1
1632186530000|2021-09-21 01:08:50|9067.8|9057.8|9068|9058|9068|9058|9067.5|9057.5|4
1632186540000|2021-09-21 01:09:00|9069.3|9059.3|9069.1|9059.1|9069.3|9059.3|9069.1|9059.1|2
1632186550000|2021-09-21 01:09:10|9069.5|9059.5|9069.5|9059.5|9069.5|9059.5|9069.5|9059.5|1
1632186560000|2021-09-21 01:09:20|9069.6|9059.6|9069.4|9059.4|9069.6|9059.6|9069.4|9059.4|2
1632186570000|2021-09-21 01:09:30|9069.8|9059.8|9070.3|9060.3|9070.3|9060.3|9069.8|9059.8|2
1632186580000|2021-09-21 01:09:40|9070.8|9060.8|9072.5|9062.5|9073.1|9063.1|9070.8|9060.8|5
1632186590000|2021-09-21 01:09:50|9072.8|9062.8|9072.5|9062.5|9073|9063|9072.1|9062.1|5
1632186600000|2021-09-21 01:10:00|9072.8|9062.8|9072|9062|9072.8|9062.8|9072|9062|2
1632186610000|2021-09-21 01:10:10|9071.6|9061.6|9071.4|9061.4|9071.6|9061.6|9071.4|9061.4|2
1632186620000|2021-09-21 01:10:20|9071.1|9061.1|9071|9061|9071.1|9061.1|9070|9060|3
1632186630000|2021-09-21 01:10:30|9070.3|9060.3|9069.8|9059.8|9070.3|9060.3|9069|9059|6
1632186640000|2021-09-21 01:10:40|9070.5|9060.5|9070.5|9060.5|9070.5|9060.5|9070.5|9060.5|1
1632186650000|2021-09-21 01:10:50|9069.5|9059.5|9071.6|9061.6|9071.6|9061.6|9069.5|9059.5|4
1632186660000|2021-09-21 01:11:00|9072|9062|9076.5|9066.5|9076.6|9066.6|9072|9062|9
1632186670000|2021-09-21 01:11:10|9076.3|9066.3|9076|9066|9077.6|9067.6|9076|9066|5
1632186680000|2021-09-21 01:11:20|9075.8|9065.8|9075.3|9065.3|9075.8|9065.8|9075.3|9065.3|2
1632186690000|2021-09-21 01:11:30|9075.4|9065.4|9076|9066|9076|9066|9075.4|9065.4|3
1632186700000|2021-09-21 01:11:40|9076.8|9066.8|9077.4|9067.4|9077.6|9067.6|9076.8|9066.8|3
1632186710000|2021-09-21 01:11:50|9077.8|9067.8|9077.8|9067.8|9077.8|9067.8|9077.3|9067.3|5
1632186720000|2021-09-21 01:12:00|9078.1|9068.1|9083.3|9073.3|9084.5|9074.5|9078.1|9068.1|10
1632186730000|2021-09-21 01:12:10|9083|9073|9083.1|9073.1|9083.1|9073.1|9083|9073|2
1632186740000|2021-09-21 01:12:20|9083.4|9073.4|9083.1|9073.1|9083.4|9073.4|9083.1|9073.1|2
1632186750000|2021-09-21 01:12:30|9082.9|9072.9|9082.9|9072.9|9082.9|9072.9|9082.9|9072.9|1
1632186760000|2021-09-21 01:12:40|9082.6|9072.6|9082.4|9072.4|9082.6|9072.6|9082.4|9072.4|2
1632186780000|2021-09-21 01:13:00|9082|9072|9081.8|9071.8|9082|9072|9081.8|9071.8|2
1632186790000|2021-09-21 01:13:10|9082|9072|9082|9072|9082|9072|9082|9072|1
1632186820000|2021-09-21 01:13:40|9082.8|9072.8|9084|9074|9084|9074|9082.8|9072.8|3
1632186830000|2021-09-21 01:13:50|9084.3|9074.3|9084.9|9074.9|9084.9|9074.9|9084.3|9074.3|2
1632186840000|2021-09-21 01:14:00|9084.3|9074.3|9084.3|9074.3|9084.3|9074.3|9084.3|9074.3|1
1632186860000|2021-09-21 01:14:20|9084|9074|9082.8|9072.8|9084|9074|9082.8|9072.8|3
1632186870000|2021-09-21 01:14:30|9083.6|9073.6|9083.1|9073.1|9083.6|9073.6|9083.1|9073.1|2
1632186880000|2021-09-21 01:14:40|9082.8|9072.8|9082.8|9072.8|9082.8|9072.8|9082.8|9072.8|1
1632186890000|2021-09-21 01:14:50|9083.3|9073.3|9083.4|9073.4|9083.9|9073.9|9083.3|9073.3|4
1632186900000|2021-09-21 01:15:00|9083.6|9073.6|9083.6|9073.6|9084.5|9074.5|9083|9073|6
1632186910000|2021-09-21 01:15:10|9083.3|9073.3|9083.3|9073.3|9083.3|9073.3|9083.3|9073.3|1
1632186950000|2021-09-21 01:15:50|9083|9073|9078.5|9068.5|9083|9073|9078.5|9068.5|8
1632186960000|2021-09-21 01:16:00|9078.8|9068.8|9079|9069|9079|9069|9078.8|9068.8|2
1632186970000|2021-09-21 01:16:10|9077.8|9067.8|9077.5|9067.5|9077.8|9067.8|9077.5|9067.5|2
1632187000000|2021-09-21 01:16:40|9077.6|9067.6|9077.6|9067.6|9077.6|9067.6|9077.6|9067.6|1
1632187010000|2021-09-21 01:16:50|9077.4|9067.4|9077.4|9067.4|9077.4|9067.4|9077.4|9067.4|1
1632187020000|2021-09-21 01:17:00|9076.8|9066.8|9074.9|9064.9|9076.8|9066.8|9074.9|9064.9|3
1632187030000|2021-09-21 01:17:10|9074.8|9064.8|9078|9068|9078|9068|9074.1|9064.1|6
1632187040000|2021-09-21 01:17:20|9078.6|9068.6|9078|9068|9078.6|9068.6|9078|9068|2
1632187050000|2021-09-21 01:17:30|9077.6|9067.6|9077.6|9067.6|9078.1|9068.1|9077.6|9067.6|4
1632187060000|2021-09-21 01:17:40|9077.3|9067.3|9076.5|9066.5|9077.3|9067.3|9076.5|9066.5|2
1632187070000|2021-09-21 01:17:50|9076.3|9066.3|9076.9|9066.9|9076.9|9066.9|9075.5|9065.5|6
1632187080000|2021-09-21 01:18:00|9077.9|9067.9|9078.1|9068.1|9078.1|9068.1|9077.6|9067.6|4
1632187090000|2021-09-21 01:18:10|9077.8|9067.8|9075.5|9065.5|9077.8|9067.8|9075.5|9065.5|6
1632187100000|2021-09-21 01:18:20|9075.1|9065.1|9074.5|9064.5|9075.9|9065.9|9074.5|9064.5|6
1632187130000|2021-09-21 01:18:50|9071.9|9061.9|9071.8|9061.8|9071.9|9061.9|9071.8|9061.8|2
1632187140000|2021-09-21 01:19:00|9071.5|9061.5|9072.4|9062.4|9072.4|9062.4|9071.5|9061.5|6
1632187150000|2021-09-21 01:19:10|9072.9|9062.9|9068.1|9058.1|9073.3|9063.3|9068.1|9058.1|5
1632187160000|2021-09-21 01:19:20|9068.6|9058.6|9068.1|9058.1|9068.9|9058.9|9068.1|9058.1|4
1632187170000|2021-09-21 01:19:30|9068.4|9058.4|9070.3|9060.3|9070.3|9060.3|9068.4|9058.4|3
1632187180000|2021-09-21 01:19:40|9069.9|9059.9|9069.3|9059.3|9069.9|9059.9|9069.3|9059.3|2
1632187190000|2021-09-21 01:19:50|9069.5|9059.5|9069.5|9059.5|9069.5|9059.5|9069.5|9059.5|1
1632187200000|2021-09-21 01:20:00|9069.3|9059.3|9070.6|9060.6|9070.6|9060.6|9069.3|9059.3|5
1632187210000|2021-09-21 01:20:10|9070.3|9060.3|9068.6|9058.6|9070.3|9060.3|9068.6|9058.6|4
1632187220000|2021-09-21 01:20:20|9068.3|9058.3|9067.9|9057.9|9068.3|9058.3|9067.9|9057.9|2
1632187230000|2021-09-21 01:20:30|9067.8|9057.8|9065.3|9055.3|9068|9058|9065.3|9055.3|4
1632187240000|2021-09-21 01:20:40|9065.5|9055.5|9065.8|9055.8|9065.8|9055.8|9065.5|9055.5|2
1632187250000|2021-09-21 01:20:50|9065.9|9055.9|9065.4|9055.4|9065.9|9055.9|9065.4|9055.4|2
1632187260000|2021-09-21 01:21:00|9065.1|9055.1|9060.1|9050.1|9065.1|9055.1|9060.1|9050.1|6
1632187270000|2021-09-21 01:21:10|9060|9050|9058|9048|9060.3|9050.3|9057.6|9047.6|9
1632187280000|2021-09-21 01:21:20|9057.8|9047.8|9058|9048|9058|9048|9057.8|9047.8|2
1632187290000|2021-09-21 01:21:30|9057.8|9047.8|9057.9|9047.9|9057.9|9047.9|9057.4|9047.4|5
1632187300000|2021-09-21 01:21:40|9058.1|9048.1|9055.5|9045.5|9058.1|9048.1|9055.1|9045.1|6
1632187320000|2021-09-21 01:22:00|9055.3|9045.3|9055.5|9045.5|9055.5|9045.5|9055.3|9045.3|2
1632187330000|2021-09-21 01:22:10|9055.1|9045.1|9052.8|9042.8|9055.4|9045.4|9052.3|9042.3|11
1632187340000|2021-09-21 01:22:20|9053|9043|9053.3|9043.3|9053.3|9043.3|9053|9043|2
1632187350000|2021-09-21 01:22:30|9053|9043|9049.4|9039.4|9053|9043|9048.8|9038.8|5
1632187360000|2021-09-21 01:22:40|9049.6|9039.6|9049.8|9039.8|9049.8|9039.8|9049.6|9039.6|2
1632187390000|2021-09-21 01:23:10|9049.5|9039.5|9047.6|9037.6|9049.5|9039.5|9047.6|9037.6|3
1632187400000|2021-09-21 01:23:20|9047.5|9037.5|9043.1|9033.1|9047.5|9037.5|9042.5|9032.5|10
1632187410000|2021-09-21 01:23:30|9042.5|9032.5|9042.5|9032.5|9043.3|9033.3|9041.6|9031.6|7
1632187420000|2021-09-21 01:23:40|9042.9|9032.9|9045.6|9035.6|9045.6|9035.6|9042.9|9032.9|3
1632187430000|2021-09-21 01:23:50|9045.3|9035.3|9044.3|9034.3|9045.6|9035.6|9044.3|9034.3|4
1632187440000|2021-09-21 01:24:00|9044.5|9034.5|9041.8|9031.8|9044.5|9034.5|9041.8|9031.8|5
1632187450000|2021-09-21 01:24:10|9042.1|9032.1|9042.1|9032.1|9042.1|9032.1|9042.1|9032.1|1
1632187460000|2021-09-21 01:24:20|9041.8|9031.8|9042.4|9032.4|9042.6|9032.6|9041.8|9031.8|4
1632187470000|2021-09-21 01:24:30|9042.1|9032.1|9042|9032|9042.4|9032.4|9042|9032|3
1632187480000|2021-09-21 01:24:40|9042.4|9032.4|9045.5|9035.5|9045.8|9035.8|9042.4|9032.4|6
1632187490000|2021-09-21 01:24:50|9045.8|9035.8|9045.8|9035.8|9045.8|9035.8|9045.8|9035.8|1
1632187500000|2021-09-21 01:25:00|9046|9036|9048.4|9038.4|9048.4|9038.4|9046|9036|10
1632187510000|2021-09-21 01:25:10|9050|9040|9050.1|9040.1|9052.8|9042.8|9049.8|9039.8|15
1632187520000|2021-09-21 01:25:20|9050.8|9040.8|9051.8|9041.8|9052.3|9042.3|9050.8|9040.8|8
1632187530000|2021-09-21 01:25:30|9052.1|9042.1|9051.4|9041.4|9052.1|9042.1|9050.6|9040.6|6
1632187540000|2021-09-21 01:25:40|9051.3|9041.3|9051.3|9041.3|9051.3|9041.3|9051.3|9041.3|1
1632187550000|2021-09-21 01:25:50|9051.8|9041.8|9052.8|9042.8|9052.8|9042.8|9051.8|9041.8|2
1632187560000|2021-09-21 01:26:00|9052.5|9042.5|9053.5|9043.5|9053.5|9043.5|9052.5|9042.5|6
1632187570000|2021-09-21 01:26:10|9053|9043|9052.6|9042.6|9053.1|9043.1|9052.6|9042.6|4
1632187580000|2021-09-21 01:26:20|9052.5|9042.5|9052.5|9042.5|9052.8|9042.8|9052.3|9042.3|5
1632187600000|2021-09-21 01:26:40|9052.3|9042.3|9053.4|9043.4|9053.8|9043.8|9051.9|9041.9|6
1632187610000|2021-09-21 01:26:50|9053.8|9043.8|9053.1|9043.1|9053.8|9043.8|9052.5|9042.5|4
1632187620000|2021-09-21 01:27:00|9053.3|9043.3|9053.5|9043.5|9054|9044|9053.3|9043.3|3
1632187630000|2021-09-21 01:27:10|9053.3|9043.3|9051.8|9041.8|9053.3|9043.3|9051.8|9041.8|3
1632187670000|2021-09-21 01:27:50|9051.1|9041.1|9050.1|9040.1|9051.1|9041.1|9050.1|9040.1|2
1632187680000|2021-09-21 01:28:00|9049.5|9039.5|9051.3|9041.3|9051.3|9041.3|9049|9039|5
1632187690000|2021-09-21 01:28:10|9051|9041|9051|9041|9051|9041|9051|9041|1
1632187730000|2021-09-21 01:28:50|9050.6|9040.6|9050|9040|9050.6|9040.6|9050|9040|2
1632187740000|2021-09-21 01:29:00|9050.3|9040.3|9051.1|9041.1|9051.3|9041.3|9050.3|9040.3|4
1632187750000|2021-09-21 01:29:10|9050.8|9040.8|9050.5|9040.5|9050.8|9040.8|9050.5|9040.5|5
1632187760000|2021-09-21 01:29:20|9050|9040|9049.5|9039.5|9050|9040|9049.5|9039.5|3
1632187770000|2021-09-21 01:29:30|9048.9|9038.9|9048.6|9038.6|9048.9|9038.9|9048.6|9038.6|2
1632187780000|2021-09-21 01:29:40|9048.9|9038.9|9051|9041|9051|9041|9048.9|9038.9|2
1632187810000|2021-09-21 01:30:10|9051.3|9041.3|9051|9041|9051.3|9041.3|9050.6|9040.6|6
1632187820000|2021-09-21 01:30:20|9050.6|9040.6|9050.1|9040.1|9050.6|9040.6|9050.1|9040.1|3
1632187830000|2021-09-21 01:30:30|9049.6|9039.6|9050.1|9040.1|9050.1|9040.1|9049.4|9039.4|4
1632187840000|2021-09-21 01:30:40|9049.6|9039.6|9047.1|9037.1|9049.6|9039.6|9047|9037|5
1632187850000|2021-09-21 01:30:50|9045.4|9035.4|9044.3|9034.3|9046.1|9036.1|9044.3|9034.3|6
1632187860000|2021-09-21 01:31:00|9043|9033|9039.8|9029.8|9043.3|9033.3|9038.9|9028.9|7
1632187870000|2021-09-21 01:31:10|9039.5|9029.5|9034.9|9024.9|9039.5|9029.5|9032.4|9022.4|13
1632187880000|2021-09-21 01:31:20|9034.3|9024.3|9037|9027|9037|9027|9034.3|9024.3|5
1632187890000|2021-09-21 01:31:30|9036.8|9026.8|9035.9|9025.9|9036.8|9026.8|9035.9|9025.9|6
1632187900000|2021-09-21 01:31:40|9036.9|9026.9|9036.9|9026.9|9036.9|9026.9|9036.9|9026.9|1
1632187910000|2021-09-21 01:31:50|9037.3|9027.3|9037.3|9027.3|9037.3|9027.3|9037.3|9027.3|1
1632187930000|2021-09-21 01:32:10|9037.9|9027.9|9038|9028|9038|9028|9037.8|9027.8|3
1632187950000|2021-09-21 01:32:30|9038.3|9028.3|9038.3|9028.3|9038.3|9028.3|9038.3|9028.3|1
1632187970000|2021-09-21 01:32:50|9038.8|9028.8|9037.8|9027.8|9039.4|9029.4|9037.8|9027.8|6
1632187980000|2021-09-21 01:33:00|9038|9028|9038.4|9028.4|9038.4|9028.4|9037.8|9027.8|4
1632187990000|2021-09-21 01:33:10|9038.8|9028.8|9039.8|9029.8|9039.8|9029.8|9038.8|9028.8|5
1632188000000|2021-09-21 01:33:20|9039.5|9029.5|9039.5|9029.5|9039.8|9029.8|9039.5|9029.5|11
1632188010000|2021-09-21 01:33:30|9039.8|9029.8|9040|9030|9040.3|9030.3|9039.5|9029.5|7
1632188020000|2021-09-21 01:33:40|9040.3|9030.3|9040|9030|9040.3|9030.3|9040|9030|4
1632188030000|2021-09-21 01:33:50|9040.3|9030.3|9040|9030|9040.3|9030.3|9040|9030|4
1632188050000|2021-09-21 01:34:10|9040.1|9030.1|9043.9|9033.9|9043.9|9033.9|9040.1|9030.1|5
1632188060000|2021-09-21 01:34:20|9044|9034|9045.3|9035.3|9045.5|9035.5|9044|9034|6
1632188070000|2021-09-21 01:34:30|9045.1|9035.1|9046|9036|9046.8|9036.8|9045.1|9035.1|8
1632188080000|2021-09-21 01:34:40|9046.4|9036.4|9045.5|9035.5|9046.4|9036.4|9045.5|9035.5|2
1632188090000|2021-09-21 01:34:50|9045.4|9035.4|9043.4|9033.4|9045.4|9035.4|9043.4|9033.4|3
1632188100000|2021-09-21 01:35:00|9043.6|9033.6|9044.5|9034.5|9045.6|9035.6|9043.6|9033.6|6
1632188110000|2021-09-21 01:35:10|9044.9|9034.9|9047.6|9037.6|9047.6|9037.6|9044.9|9034.9|7
1632188120000|2021-09-21 01:35:20|9048.3|9038.3|9048.3|9038.3|9048.3|9038.3|9048.3|9038.3|1
1632188130000|2021-09-21 01:35:30|9047.9|9037.9|9047.6|9037.6|9047.9|9037.9|9047.6|9037.6|2
1632188140000|2021-09-21 01:35:40|9046.4|9036.4|9045.5|9035.5|9046.4|9036.4|9045.5|9035.5|2
1632188150000|2021-09-21 01:35:50|9045.4|9035.4|9044|9034|9045.4|9035.4|9044|9034|4
1632188160000|2021-09-21 01:36:00|9043.6|9033.6|9043.6|9033.6|9043.6|9033.6|9043.6|9033.6|1
1632188170000|2021-09-21 01:36:10|9044|9034|9044|9034|9044|9034|9044|9034|1
1632188180000|2021-09-21 01:36:20|9044.3|9034.3|9044.9|9034.9|9044.9|9034.9|9044.3|9034.3|2
1632188190000|2021-09-21 01:36:30|9044.6|9034.6|9044.6|9034.6|9044.6|9034.6|9044.6|9034.6|1
1632188200000|2021-09-21 01:36:40|9044.3|9034.3|9045|9035|9045|9035|9044|9034|4
1632188210000|2021-09-21 01:36:50|9044.8|9034.8|9042.3|9032.3|9044.8|9034.8|9042|9032|5
1632188220000|2021-09-21 01:37:00|9042.5|9032.5|9042.5|9032.5|9042.5|9032.5|9042.5|9032.5|1
1632188230000|2021-09-21 01:37:10|9042.1|9032.1|9042.1|9032.1|9042.5|9032.5|9042.1|9032.1|3
1632188240000|2021-09-21 01:37:20|9042.3|9032.3|9044.1|9034.1|9044.1|9034.1|9042.3|9032.3|10
1632188250000|2021-09-21 01:37:30|9044.3|9034.3|9043.6|9033.6|9044.3|9034.3|9043.6|9033.6|2
1632188260000|2021-09-21 01:37:40|9043.4|9033.4|9042.8|9032.8|9044|9034|9042.4|9032.4|12
1632188270000|2021-09-21 01:37:50|9042.5|9032.5|9041.1|9031.1|9042.5|9032.5|9040.9|9030.9|7
1632188280000|2021-09-21 01:38:00|9040.9|9030.9|9041.3|9031.3|9041.4|9031.4|9040|9030|10
1632188290000|2021-09-21 01:38:10|9041|9031|9040.4|9030.4|9041.6|9031.6|9039.9|9029.9|10
1632188300000|2021-09-21 01:38:20|9041|9031|9041.9|9031.9|9042.5|9032.5|9040.4|9030.4|11
1632188310000|2021-09-21 01:38:30|9041.5|9031.5|9040|9030|9042.5|9032.5|9040|9030|8
1632188320000|2021-09-21 01:38:40|9039.8|9029.8|9040.1|9030.1|9041|9031|9038.6|9028.6|6
1632188330000|2021-09-21 01:38:50|9041|9031|9041.8|9031.8|9042.3|9032.3|9040.9|9030.9|10
1632188340000|2021-09-21 01:39:00|9042.3|9032.3|9042.3|9032.3|9042.8|9032.8|9042.3|9032.3|5
1632188350000|2021-09-21 01:39:10|9042.8|9032.8|9043.3|9033.3|9043.5|9033.5|9042.8|9032.8|6
1632188360000|2021-09-21 01:39:20|9043.8|9033.8|9043.8|9033.8|9044.5|9034.5|9043.3|9033.3|7
1632188370000|2021-09-21 01:39:30|9044|9034|9043.8|9033.8|9044.9|9034.9|9043.8|9033.8|5
1632188380000|2021-09-21 01:39:40|9044|9034|9043.8|9033.8|9044|9034|9043.3|9033.3|11
1632188390000|2021-09-21 01:39:50|9044|9034|9044|9034|9044|9034|9043.3|9033.3|8
1632188400000|2021-09-21 01:40:00|9043.8|9033.8|9043.8|9033.8|9044.3|9034.3|9043.8|9033.8|6
1632188410000|2021-09-21 01:40:10|9044|9034|9043.5|9033.5|9044|9034|9043.5|9033.5|3
1632188420000|2021-09-21 01:40:20|9042.8|9032.8|9043.8|9033.8|9044|9034|9042.8|9032.8|8
1632188430000|2021-09-21 01:40:30|9044|9034|9044.3|9034.3|9044.3|9034.3|9043.8|9033.8|4
1632188440000|2021-09-21 01:40:40|9044.5|9034.5|9044.3|9034.3|9044.5|9034.5|9044.3|9034.3|4
1632188450000|2021-09-21 01:40:50|9045|9035|9045|9035|9045.3|9035.3|9044.8|9034.8|9
1632188460000|2021-09-21 01:41:00|9044.8|9034.8|9044.3|9034.3|9044.8|9034.8|9044|9034|16
1632188470000|2021-09-21 01:41:10|9044.5|9034.5|9044.1|9034.1|9044.5|9034.5|9043.3|9033.3|11
1632188480000|2021-09-21 01:41:20|9044|9034|9043.4|9033.4|9044.5|9034.5|9042.6|9032.6|9
1632188490000|2021-09-21 01:41:30|9044.5|9034.5|9045.6|9035.6|9045.9|9035.9|9044.5|9034.5|9
1632188500000|2021-09-21 01:41:40|9045.4|9035.4|9044|9034|9045.4|9035.4|9044|9034|4
1632188510000|2021-09-21 01:41:50|9042.8|9032.8|9046.5|9036.5|9046.5|9036.5|9042.8|9032.8|4
1632188520000|2021-09-21 01:42:00|9046.8|9036.8|9047.3|9037.3|9047.6|9037.6|9046.8|9036.8|7
1632188530000|2021-09-21 01:42:10|9047.5|9037.5|9048.3|9038.3|9048.3|9038.3|9047.5|9037.5|2
1632188540000|2021-09-21 01:42:20|9048.4|9038.4|9050|9040|9050|9040|9048.4|9038.4|3
1632188550000|2021-09-21 01:42:30|9050.3|9040.3|9050.8|9040.8|9051.3|9041.3|9050.3|9040.3|6
1632188560000|2021-09-21 01:42:40|9051.5|9041.5|9052.3|9042.3|9052.3|9042.3|9051.5|9041.5|3
1632188570000|2021-09-21 01:42:50|9052.8|9042.8|9052.4|9042.4|9053.3|9043.3|9052.1|9042.1|7
1632188580000|2021-09-21 01:43:00|9052.6|9042.6|9052.5|9042.5|9053.4|9043.4|9052.4|9042.4|6
1632188590000|2021-09-21 01:43:10|9052.8|9042.8|9055|9045|9055.1|9045.1|9052.8|9042.8|9
1632188600000|2021-09-21 01:43:20|9055.4|9045.4|9055.4|9045.4|9055.5|9045.5|9055.4|9045.4|3
1632188610000|2021-09-21 01:43:30|9055.1|9045.1|9055.5|9045.5|9055.5|9045.5|9055.1|9045.1|2
1632188620000|2021-09-21 01:43:40|9055.1|9045.1|9054.6|9044.6|9055.5|9045.5|9054.6|9044.6|6
1632188630000|2021-09-21 01:43:50|9054.3|9044.3|9055.4|9045.4|9055.4|9045.4|9054.3|9044.3|4
1632188640000|2021-09-21 01:44:00|9055.6|9045.6|9054.5|9044.5|9055.6|9045.6|9054.5|9044.5|4
1632188650000|2021-09-21 01:44:10|9054.3|9044.3|9052.4|9042.4|9054.3|9044.3|9052.4|9042.4|3
1632188660000|2021-09-21 01:44:20|9051.6|9041.6|9052.8|9042.8|9052.8|9042.8|9051.6|9041.6|5
1632188690000|2021-09-21 01:44:50|9053.5|9043.5|9056.1|9046.1|9056.1|9046.1|9053.5|9043.5|2
1632188700000|2021-09-21 01:45:00|9055.8|9045.8|9055.8|9045.8|9055.8|9045.8|9055.8|9045.8|1
1632188710000|2021-09-21 01:45:10|9056|9046|9055.3|9045.3|9056|9046|9055.3|9045.3|3
1632188720000|2021-09-21 01:45:20|9053.8|9043.8|9052.4|9042.4|9053.8|9043.8|9051.8|9041.8|7
1632188730000|2021-09-21 01:45:30|9052.8|9042.8|9053.8|9043.8|9054.1|9044.1|9052.8|9042.8|4
1632188740000|2021-09-21 01:45:40|9054|9044|9054|9044|9054|9044|9054|9044|1
1632188750000|2021-09-21 01:45:50|9054.4|9044.4|9054.6|9044.6|9054.6|9044.6|9054.4|9044.4|2
1632188760000|2021-09-21 01:46:00|9054.9|9044.9|9055.1|9045.1|9055.1|9045.1|9054.9|9044.9|2
1632188770000|2021-09-21 01:46:10|9055|9045|9054.5|9044.5|9055|9045|9054.5|9044.5|2
1632188780000|2021-09-21 01:46:20|9054.8|9044.8|9056.5|9046.5|9056.5|9046.5|9054.8|9044.8|2
1632188800000|2021-09-21 01:46:40|9056.1|9046.1|9055.8|9045.8|9056.4|9046.4|9055.8|9045.8|3
1632188810000|2021-09-21 01:46:50|9056|9046|9056.3|9046.3|9056.3|9046.3|9056|9046|2
1632188820000|2021-09-21 01:47:00|9056.4|9046.4|9056.4|9046.4|9056.4|9046.4|9056.4|9046.4|1
1632188830000|2021-09-21 01:47:10|9056.8|9046.8|9059.9|9049.9|9059.9|9049.9|9056.8|9046.8|5
1632188840000|2021-09-21 01:47:20|9059.6|9049.6|9059.5|9049.5|9059.6|9049.6|9059.4|9049.4|5
1632188850000|2021-09-21 01:47:30|9059.4|9049.4|9059.4|9049.4|9059.4|9049.4|9059.4|9049.4|1
1632188860000|2021-09-21 01:47:40|9059.1|9049.1|9058.5|9048.5|9059.1|9049.1|9058.5|9048.5|3
1632188880000|2021-09-21 01:48:00|9058.3|9048.3|9058.3|9048.3|9058.3|9048.3|9058.3|9048.3|1
1632188890000|2021-09-21 01:48:10|9058.6|9048.6|9058.6|9048.6|9058.6|9048.6|9058.6|9048.6|1
1632188920000|2021-09-21 01:48:40|9058.3|9048.3|9058.3|9048.3|9058.5|9048.5|9058.3|9048.3|3
1632188930000|2021-09-21 01:48:50|9058|9048|9057.6|9047.6|9058|9048|9057.6|9047.6|2
1632188940000|2021-09-21 01:49:00|9057.9|9047.9|9060.4|9050.4|9060.4|9050.4|9057.9|9047.9|6
1632188960000|2021-09-21 01:49:20|9060.1|9050.1|9062|9052|9062.3|9052.3|9060.1|9050.1|7
1632188970000|2021-09-21 01:49:30|9062.4|9052.4|9063|9053|9063.5|9053.5|9062.4|9052.4|14
1632188980000|2021-09-21 01:49:40|9063.3|9053.3|9064.3|9054.3|9064.4|9054.4|9063.3|9053.3|7
1632188990000|2021-09-21 01:49:50|9064.6|9054.6|9063.5|9053.5|9064.9|9054.9|9063.5|9053.5|4
1632189000000|2021-09-21 01:50:00|9062.9|9052.9|9064.8|9054.8|9064.8|9054.8|9062.9|9052.9|8
1632189010000|2021-09-21 01:50:10|9064.1|9054.1|9064.1|9054.1|9064.4|9054.4|9064.1|9054.1|3
1632189020000|2021-09-21 01:50:20|9064.4|9054.4|9065.5|9055.5|9065.5|9055.5|9064.4|9054.4|5
1632189030000|2021-09-21 01:50:30|9065|9055|9065|9055|9065|9055|9065|9055|1
1632189040000|2021-09-21 01:50:40|9064.8|9054.8|9064|9054|9064.8|9054.8|9063.6|9053.6|6
1632189050000|2021-09-21 01:50:50|9064.3|9054.3|9064.8|9054.8|9064.8|9054.8|9063.6|9053.6|9
1632189060000|2021-09-21 01:51:00|9064.5|9054.5|9064|9054|9064.5|9054.5|9063.5|9053.5|4
1632189070000|2021-09-21 01:51:10|9063.5|9053.5|9063.5|9053.5|9064|9054|9063.5|9053.5|3
1632189080000|2021-09-21 01:51:20|9063.3|9053.3|9062.1|9052.1|9063.3|9053.3|9062.1|9052.1|2
1632189090000|2021-09-21 01:51:30|9061.5|9051.5|9062.4|9052.4|9062.6|9052.6|9061.5|9051.5|8
1632189100000|2021-09-21 01:51:40|9062.6|9052.6|9062.1|9052.1|9062.6|9052.6|9062.1|9052.1|2
1632189110000|2021-09-21 01:51:50|9061.6|9051.6|9061.6|9051.6|9061.6|9051.6|9059.3|9049.3|8
1632189120000|2021-09-21 01:52:00|9061.4|9051.4|9060|9050|9061.4|9051.4|9060|9050|6
1632189130000|2021-09-21 01:52:10|9060.5|9050.5|9061.6|9051.6|9061.6|9051.6|9060|9050|5
1632189140000|2021-09-21 01:52:20|9061.9|9051.9|9062.6|9052.6|9062.6|9052.6|9061.8|9051.8|7
1632189160000|2021-09-21 01:52:40|9062.1|9052.1|9062|9052|9062.5|9052.5|9062|9052|4
1632189170000|2021-09-21 01:52:50|9061.5|9051.5|9060.5|9050.5|9061.5|9051.5|9060.5|9050.5|3
1632189180000|2021-09-21 01:53:00|9060.3|9050.3|9060.3|9050.3|9060.3|9050.3|9060.3|9050.3|1
1632189210000|2021-09-21 01:53:30|9060.5|9050.5|9060.3|9050.3|9060.5|9050.5|9060.3|9050.3|2
1632189220000|2021-09-21 01:53:40|9060|9050|9062.6|9052.6|9063|9053|9060|9050|9
1632189240000|2021-09-21 01:54:00|9063|9053|9064.8|9054.8|9064.8|9054.8|9062.8|9052.8|6
1632189270000|2021-09-21 01:54:30|9064.4|9054.4|9064|9054|9064.8|9054.8|9064|9054|4
1632189280000|2021-09-21 01:54:40|9063.5|9053.5|9062.5|9052.5|9063.5|9053.5|9062.5|9052.5|2
1632189290000|2021-09-21 01:54:50|9063|9053|9062.9|9052.9|9063|9053|9062.9|9052.9|2
1632189300000|2021-09-21 01:55:00|9062.5|9052.5|9062.5|9052.5|9062.9|9052.9|9062.5|9052.5|4
1632189310000|2021-09-21 01:55:10|9062.8|9052.8|9062.3|9052.3|9062.8|9052.8|9062.3|9052.3|5
1632189320000|2021-09-21 01:55:20|9062|9052|9060.5|9050.5|9062.3|9052.3|9060.5|9050.5|6
1632189330000|2021-09-21 01:55:30|9060.6|9050.6|9060.8|9050.8|9060.8|9050.8|9060.5|9050.5|3
1632189340000|2021-09-21 01:55:40|9060.5|9050.5|9060|9050|9060.5|9050.5|9060|9050|2
1632189350000|2021-09-21 01:55:50|9059.3|9049.3|9059.4|9049.4|9059.4|9049.4|9058.3|9048.3|5
1632189360000|2021-09-21 01:56:00|9059.9|9049.9|9059.6|9049.6|9059.9|9049.9|9059.4|9049.4|8
1632189370000|2021-09-21 01:56:10|9059.9|9049.9|9060.5|9050.5|9060.9|9050.9|9059.9|9049.9|4
1632189380000|2021-09-21 01:56:20|9060|9050|9060.4|9050.4|9060.4|9050.4|9060|9050|2
1632189390000|2021-09-21 01:56:30|9060.6|9050.6|9061.9|9051.9|9061.9|9051.9|9060.6|9050.6|4
1632189400000|2021-09-21 01:56:40|9062|9052|9062.1|9052.1|9062.1|9052.1|9061.6|9051.6|7
1632189410000|2021-09-21 01:56:50|9061.8|9051.8|9061.8|9051.8|9061.8|9051.8|9061.8|9051.8|1
1632189420000|2021-09-21 01:57:00|9062|9052|9062.6|9052.6|9063|9053|9062|9052|3
1632189430000|2021-09-21 01:57:10|9062.5|9052.5|9062|9052|9062.5|9052.5|9062|9052|2
1632189440000|2021-09-21 01:57:20|9061.5|9051.5|9062|9052|9062.5|9052.5|9061.5|9051.5|5
1632189460000|2021-09-21 01:57:40|9062.1|9052.1|9062.8|9052.8|9062.8|9052.8|9062.1|9052.1|3
1632189470000|2021-09-21 01:57:50|9062.9|9052.9|9062.9|9052.9|9062.9|9052.9|9062.9|9052.9|1
1632189480000|2021-09-21 01:58:00|9063.3|9053.3|9064.1|9054.1|9064.1|9054.1|9063.3|9053.3|11
1632189490000|2021-09-21 01:58:10|9064.4|9054.4|9069|9059|9069.6|9059.6|9064.4|9054.4|10
1632189500000|2021-09-21 01:58:20|9069.4|9059.4|9069.4|9059.4|9069.6|9059.6|9069.4|9059.4|3
1632189510000|2021-09-21 01:58:30|9069|9059|9068.5|9058.5|9069|9059|9068.4|9058.4|6
1632189520000|2021-09-21 01:58:40|9068.8|9058.8|9068.8|9058.8|9068.8|9058.8|9068.8|9058.8|1
1632189530000|2021-09-21 01:58:50|9068.4|9058.4|9068.1|9058.1|9068.4|9058.4|9068.1|9058.1|2
1632189540000|2021-09-21 01:59:00|9068.5|9058.5|9069|9059|9069|9059|9068.5|9058.5|2
1632189550000|2021-09-21 01:59:10|9069.3|9059.3|9069.6|9059.6|9069.9|9059.9|9069.3|9059.3|3
1632189560000|2021-09-21 01:59:20|9069.4|9059.4|9070.4|9060.4|9070.6|9060.6|9069.4|9059.4|6
1632189570000|2021-09-21 01:59:30|9070.1|9060.1|9068.1|9058.1|9070.1|9060.1|9068.1|9058.1|5
1632189580000|2021-09-21 01:59:40|9068|9058|9068|9058|9068|9058|9068|9058|1
1632189600000|2021-09-21 02:00:00|9067.5|9057.5|9068|9058|9068|9058|9067.5|9057.5|2
1632189610000|2021-09-21 02:00:10|9067.8|9057.8|9066.5|9056.5|9067.8|9057.8|9066.3|9056.3|4
1632189630000|2021-09-21 02:00:30|9066.6|9056.6|9066.6|9056.6|9066.6|9056.6|9066.6|9056.6|1
1632189640000|2021-09-21 02:00:40|9067|9057|9067|9057|9067|9057|9067|9057|1
1632189680000|2021-09-21 02:01:20|9066.8|9056.8|9066.8|9056.8|9066.8|9056.8|9066.8|9056.8|1
1632189720000|2021-09-21 02:02:00|9067.1|9057.1|9066.8|9056.8|9067.4|9057.4|9066.8|9056.8|4
1632189730000|2021-09-21 02:02:10|9067.1|9057.1|9066.8|9056.8|9067.1|9057.1|9066.8|9056.8|2
1632189740000|2021-09-21 02:02:20|9067.4|9057.4|9067.4|9057.4|9067.4|9057.4|9067.4|9057.4|1
1632189750000|2021-09-21 02:02:30|9067.6|9057.6|9068.5|9058.5|9068.5|9058.5|9067.6|9057.6|3
1632189760000|2021-09-21 02:02:40|9068.3|9058.3|9068.3|9058.3|9068.3|9058.3|9068.3|9058.3|1
1632189770000|2021-09-21 02:02:50|9068|9058|9068|9058|9068|9058|9068|9058|1
1632189780000|2021-09-21 02:03:00|9067.4|9057.4|9067.4|9057.4|9067.4|9057.4|9067.4|9057.4|1
1632189800000|2021-09-21 02:03:20|9067.8|9057.8|9067.8|9057.8|9067.8|9057.8|9067.8|9057.8|1
1632189810000|2021-09-21 02:03:30|9067.5|9057.5|9067|9057|9067.8|9057.8|9067|9057|4
1632189820000|2021-09-21 02:03:40|9067.4|9057.4|9067.1|9057.1|9067.4|9057.4|9067.1|9057.1|2
1632189830000|2021-09-21 02:03:50|9066.6|9056.6|9069.5|9059.5|9069.5|9059.5|9066.6|9056.6|2
1632189840000|2021-09-21 02:04:00|9069|9059|9068.6|9058.6|9069.1|9059.1|9068.6|9058.6|6
1632189850000|2021-09-21 02:04:10|9068.3|9058.3|9068.5|9058.5|9068.5|9058.5|9068.3|9058.3|2
1632189860000|2021-09-21 02:04:20|9069|9059|9068.3|9058.3|9069|9059|9068.3|9058.3|3
1632189870000|2021-09-21 02:04:30|9068|9058|9068|9058|9068|9058|9068|9058|1
1632189880000|2021-09-21 02:04:40|9067.6|9057.6|9067.6|9057.6|9067.6|9057.6|9067.6|9057.6|1
1632189890000|2021-09-21 02:04:50|9067.3|9057.3|9064.6|9054.6|9067.3|9057.3|9064.1|9054.1|6
1632189900000|2021-09-21 02:05:00|9064.1|9054.1|9064.9|9054.9|9064.9|9054.9|9064.1|9054.1|3
1632189920000|2021-09-21 02:05:20|9065.1|9055.1|9067|9057|9067|9057|9065.1|9055.1|2
1632189930000|2021-09-21 02:05:30|9067.3|9057.3|9067.8|9057.8|9067.8|9057.8|9067.3|9057.3|2
1632189940000|2021-09-21 02:05:40|9067.5|9057.5|9067.5|9057.5|9067.8|9057.8|9067.5|9057.5|5
1632189950000|2021-09-21 02:05:50|9067.4|9057.4|9067.4|9057.4|9067.4|9057.4|9067.4|9057.4|1
1632189960000|2021-09-21 02:06:00|9066|9056|9065|9055|9066|9056|9065|9055|6
1632189970000|2021-09-21 02:06:10|9064.5|9054.5|9064.5|9054.5|9064.5|9054.5|9064.5|9054.5|1
1632189980000|2021-09-21 02:06:20|9063.8|9053.8|9063.3|9053.3|9063.8|9053.8|9063.3|9053.3|2
1632189990000|2021-09-21 02:06:30|9063|9053|9059.6|9049.6|9063|9053|9059.6|9049.6|10
1632190000000|2021-09-21 02:06:40|9059.4|9049.4|9057.9|9047.9|9059.4|9049.4|9057.8|9047.8|8
1632190010000|2021-09-21 02:06:50|9057.8|9047.8|9056|9046|9057.8|9047.8|9055.9|9045.9|11
1632190030000|2021-09-21 02:07:10|9056.6|9046.6|9057.1|9047.1|9057.8|9047.8|9056.6|9046.6|4
1632190040000|2021-09-21 02:07:20|9057.5|9047.5|9057.9|9047.9|9057.9|9047.9|9057.5|9047.5|3
1632190050000|2021-09-21 02:07:30|9059.1|9049.1|9059|9049|9059.1|9049.1|9058.5|9048.5|6
1632190060000|2021-09-21 02:07:40|9060.1|9050.1|9060.1|9050.1|9060.1|9050.1|9060.1|9050.1|1
1632190070000|2021-09-21 02:07:50|9059.6|9049.6|9060.1|9050.1|9060.1|9050.1|9059.6|9049.6|6
1632190090000|2021-09-21 02:08:10|9059.9|9049.9|9060.1|9050.1|9060.1|9050.1|9059.9|9049.9|4
1632190100000|2021-09-21 02:08:20|9059.9|9049.9|9064.5|9054.5|9064.5|9054.5|9059.3|9049.3|5
1632190110000|2021-09-21 02:08:30|9064.3|9054.3|9063.4|9053.4|9064.4|9054.4|9063.4|9053.4|6
1632190120000|2021-09-21 02:08:40|9064|9054|9063.3|9053.3|9064|9054|9063.3|9053.3|2
1632190130000|2021-09-21 02:08:50|9064.5|9054.5|9065.1|9055.1|9067|9057|9064.5|9054.5|7
1632190140000|2021-09-21 02:09:00|9065.8|9055.8|9065.3|9055.3|9065.8|9055.8|9064.9|9054.9|9
1632190150000|2021-09-21 02:09:10|9064.8|9054.8|9063.4|9053.4|9064.8|9054.8|9063.1|9053.1|9
1632190160000|2021-09-21 02:09:20|9066.1|9056.1|9063.8|9053.8|9066.1|9056.1|9063.8|9053.8|6
1632190170000|2021-09-21 02:09:30|9064.6|9054.6|9066.3|9056.3|9066.9|9056.9|9064.6|9054.6|5
1632190180000|2021-09-21 02:09:40|9065.9|9055.9|9064.3|9054.3|9065.9|9055.9|9064.3|9054.3|5
1632190190000|2021-09-21 02:09:50|9063.5|9053.5|9063.5|9053.5|9063.5|9053.5|9063.5|9053.5|1
1632190220000|2021-09-21 02:10:20|9063.1|9053.1|9064.5|9054.5|9065.3|9055.3|9061.9|9051.9|8
1632190230000|2021-09-21 02:10:30|9063.9|9053.9|9063.9|9053.9|9063.9|9053.9|9063.9|9053.9|1
1632190240000|2021-09-21 02:10:40|9063.3|9053.3|9066.8|9056.8|9067|9057|9063.3|9053.3|7
1632190250000|2021-09-21 02:10:50|9067|9057|9066.8|9056.8|9067|9057|9066.6|9056.6|7
1632190260000|2021-09-21 02:11:00|9066.6|9056.6|9068.3|9058.3|9068.3|9058.3|9066.1|9056.1|9
1632190270000|2021-09-21 02:11:10|9068.4|9058.4|9069|9059|9069|9059|9068.4|9058.4|2
1632190280000|2021-09-21 02:11:20|9068.8|9058.8|9068.9|9058.9|9068.9|9058.9|9068.8|9058.8|2
1632190290000|2021-09-21 02:11:30|9069.5|9059.5|9070.5|9060.5|9070.9|9060.9|9069.5|9059.5|6
1632190300000|2021-09-21 02:11:40|9069.6|9059.6|9069.1|9059.1|9070.1|9060.1|9069.1|9059.1|5
1632190310000|2021-09-21 02:11:50|9069|9059|9067.8|9057.8|9069|9059|9067.8|9057.8|9
1632190320000|2021-09-21 02:12:00|9070|9060|9071.8|9061.8|9071.8|9061.8|9069.8|9059.8|6
1632190330000|2021-09-21 02:12:10|9072|9062|9071.8|9061.8|9072|9062|9071.8|9061.8|2
1632190340000|2021-09-21 02:12:20|9071.5|9061.5|9068.4|9058.4|9071.5|9061.5|9068.4|9058.4|6
1632190350000|2021-09-21 02:12:30|9068.9|9058.9|9069.9|9059.9|9070|9060|9068.9|9058.9|4
1632190360000|2021-09-21 02:12:40|9070.1|9060.1|9075.3|9065.3|9076.5|9066.5|9070.1|9060.1|8
1632190370000|2021-09-21 02:12:50|9074.8|9064.8|9074.8|9064.8|9075.9|9065.9|9074.3|9064.3|9
1632190380000|2021-09-21 02:13:00|9075.5|9065.5|9073.4|9063.4|9075.5|9065.5|9073.4|9063.4|4
1632190390000|2021-09-21 02:13:10|9074.1|9064.1|9073.4|9063.4|9074.8|9064.8|9073|9063|10
1632190400000|2021-09-21 02:13:20|9073|9063|9074.5|9064.5|9074.8|9064.8|9073|9063|6
1632190410000|2021-09-21 02:13:30|9075.5|9065.5|9075.1|9065.1|9076.3|9066.3|9074.1|9064.1|13
1632190420000|2021-09-21 02:13:40|9074.9|9064.9|9075.4|9065.4|9075.5|9065.5|9074.9|9064.9|5
1632190430000|2021-09-21 02:13:50|9075.1|9065.1|9076|9066|9076|9066|9075.1|9065.1|4
1632190460000|2021-09-21 02:14:20|9076.3|9066.3|9076.5|9066.5|9076.5|9066.5|9076.3|9066.3|2
1632190470000|2021-09-21 02:14:30|9076.8|9066.8|9076.6|9066.6|9077.5|9067.5|9076.5|9066.5|6
1632190480000|2021-09-21 02:14:40|9076.9|9066.9|9076.5|9066.5|9077.1|9067.1|9076.5|9066.5|4
1632190490000|2021-09-21 02:14:50|9076.9|9066.9|9078.5|9068.5|9078.5|9068.5|9076.9|9066.9|4
1632190500000|2021-09-21 02:15:00|9078.3|9068.3|9075.8|9065.8|9078.3|9068.3|9074.3|9064.3|10
1632190510000|2021-09-21 02:15:10|9075.6|9065.6|9075.6|9065.6|9075.6|9065.6|9075.6|9065.6|1
1632190520000|2021-09-21 02:15:20|9075.5|9065.5|9074|9064|9075.5|9065.5|9074|9064|3
1632190530000|2021-09-21 02:15:30|9074.3|9064.3|9074|9064|9074.3|9064.3|9074|9064|2
1632190540000|2021-09-21 02:15:40|9073.4|9063.4|9072.4|9062.4|9073.4|9063.4|9072.4|9062.4|4
1632190550000|2021-09-21 02:15:50|9072.3|9062.3|9072.1|9062.1|9072.3|9062.3|9071.8|9061.8|4
1632190560000|2021-09-21 02:16:00|9071.8|9061.8|9073.3|9063.3|9073.3|9063.3|9071.8|9061.8|3
1632190570000|2021-09-21 02:16:10|9072.9|9062.9|9072.8|9062.8|9073.3|9063.3|9072.1|9062.1|5
1632190580000|2021-09-21 02:16:20|9072.5|9062.5|9071.3|9061.3|9072.5|9062.5|9071|9061|5
1632190590000|2021-09-21 02:16:30|9072.1|9062.1|9073.3|9063.3|9073.3|9063.3|9072.1|9062.1|6
1632190600000|2021-09-21 02:16:40|9073|9063|9072.8|9062.8|9074|9064|9072.5|9062.5|8
1632190610000|2021-09-21 02:16:50|9072.5|9062.5|9072.9|9062.9|9072.9|9062.9|9072.5|9062.5|2
1632190620000|2021-09-21 02:17:00|9072.5|9062.5|9072.8|9062.8|9072.9|9062.9|9072.5|9062.5|4
1632190630000|2021-09-21 02:17:10|9072.5|9062.5|9071.1|9061.1|9072.5|9062.5|9071.1|9061.1|7
1632190640000|2021-09-21 02:17:20|9070.6|9060.6|9071|9061|9071.3|9061.3|9069.8|9059.8|9
1632190650000|2021-09-21 02:17:30|9069.9|9059.9|9071|9061|9071|9061|9069.9|9059.9|2
1632190660000|2021-09-21 02:17:40|9069.9|9059.9|9070.9|9060.9|9070.9|9060.9|9069.9|9059.9|4
1632190670000|2021-09-21 02:17:50|9071.1|9061.1|9071.1|9061.1|9071.1|9061.1|9071.1|9061.1|1
1632190680000|2021-09-21 02:18:00|9071.5|9061.5|9071.9|9061.9|9072.3|9062.3|9071.5|9061.5|3
1632190690000|2021-09-21 02:18:10|9072.1|9062.1|9072.6|9062.6|9072.6|9062.6|9072.1|9062.1|2
1632190700000|2021-09-21 02:18:20|9072.1|9062.1|9071.6|9061.6|9072.1|9062.1|9071.6|9061.6|2
1632190710000|2021-09-21 02:18:30|9070.3|9060.3|9071|9061|9071.6|9061.6|9070.3|9060.3|6
1632190720000|2021-09-21 02:18:40|9070.5|9060.5|9070.5|9060.5|9070.5|9060.5|9070.5|9060.5|1
1632190730000|2021-09-21 02:18:50|9071.3|9061.3|9071.4|9061.4|9071.4|9061.4|9070.5|9060.5|6
1632190740000|2021-09-21 02:19:00|9071|9061|9071|9061|9071|9061|9071|9061|1
1632190750000|2021-09-21 02:19:10|9071.5|9061.5|9071.4|9061.4|9071.8|9061.8|9069.9|9059.9|11
1632190760000|2021-09-21 02:19:20|9071.8|9061.8|9071.5|9061.5|9071.9|9061.9|9071.5|9061.5|4
1632190770000|2021-09-21 02:19:30|9072|9062|9071|9061|9072|9062|9071|9061|6
1632190780000|2021-09-21 02:19:40|9071.4|9061.4|9071.4|9061.4|9071.4|9061.4|9071.4|9061.4|1
1632190790000|2021-09-21 02:19:50|9071.1|9061.1|9069|9059|9071.1|9061.1|9069|9059|5
1632190800000|2021-09-21 02:20:00|9069.1|9059.1|9067.5|9057.5|9069.1|9059.1|9066|9056|9
1632190810000|2021-09-21 02:20:10|9067.8|9057.8|9067.8|9057.8|9067.8|9057.8|9067.8|9057.8|1
1632190820000|2021-09-21 02:20:20|9067.4|9057.4|9069|9059|9069.1|9059.1|9067.4|9057.4|5
1632190830000|2021-09-21 02:20:30|9069.1|9059.1|9069.1|9059.1|9069.1|9059.1|9069.1|9059.1|1
1632190840000|2021-09-21 02:20:40|9069|9059|9068.9|9058.9|9069.1|9059.1|9068.8|9058.8|4
1632190850000|2021-09-21 02:20:50|9069.1|9059.1|9070.8|9060.8|9071|9061|9069.1|9059.1|3
1632190860000|2021-09-21 02:21:00|9070.6|9060.6|9070.9|9060.9|9070.9|9060.9|9070.6|9060.6|2
1632190870000|2021-09-21 02:21:10|9070.4|9060.4|9068.6|9058.6|9070.4|9060.4|9068.6|9058.6|5
1632190880000|2021-09-21 02:21:20|9068.4|9058.4|9068.3|9058.3|9068.9|9058.9|9068|9058|10
1632190890000|2021-09-21 02:21:30|9068|9058|9068|9058|9068|9058|9068|9058|1
1632190900000|2021-09-21 02:21:40|9068.3|9058.3|9068.5|9058.5|9068.8|9058.8|9068.3|9058.3|4
1632190910000|2021-09-21 02:21:50|9068.8|9058.8|9070.4|9060.4|9071.3|9061.3|9068.8|9058.8|8
1632190930000|2021-09-21 02:22:10|9069.9|9059.9|9070.1|9060.1|9070.1|9060.1|9069.4|9059.4|3
1632190940000|2021-09-21 02:22:20|9070.4|9060.4|9070|9060|9070.4|9060.4|9070|9060|2
1632190950000|2021-09-21 02:22:30|9069.6|9059.6|9068.1|9058.1|9069.6|9059.6|9067.6|9057.6|8
1632190960000|2021-09-21 02:22:40|9067.8|9057.8|9067.8|9057.8|9067.8|9057.8|9067.8|9057.8|1
1632190970000|2021-09-21 02:22:50|9068|9058|9070.6|9060.6|9070.6|9060.6|9068|9058|7
1632190990000|2021-09-21 02:23:10|9071|9061|9071.1|9061.1|9071.3|9061.3|9071|9061|4
1632191000000|2021-09-21 02:23:20|9071|9061|9070.3|9060.3|9071.1|9061.1|9070.3|9060.3|3
1632191010000|2021-09-21 02:23:30|9070.5|9060.5|9072.3|9062.3|9072.4|9062.4|9070.4|9060.4|9
1632191020000|2021-09-21 02:23:40|9072.5|9062.5|9071.8|9061.8|9072.5|9062.5|9071.8|9061.8|3
1632191030000|2021-09-21 02:23:50|9072|9062|9071.6|9061.6|9072|9062|9071.5|9061.5|7
1632191040000|2021-09-21 02:24:00|9072.1|9062.1|9073.6|9063.6|9073.6|9063.6|9072.1|9062.1|4
1632191050000|2021-09-21 02:24:10|9073.3|9063.3|9073.8|9063.8|9073.8|9063.8|9073.3|9063.3|4
1632191060000|2021-09-21 02:24:20|9074|9064|9074|9064|9074.6|9064.6|9074|9064|4
1632191070000|2021-09-21 02:24:30|9073.8|9063.8|9074|9064|9074|9064|9073.8|9063.8|2
1632191080000|2021-09-21 02:24:40|9073.8|9063.8|9074.5|9064.5|9074.8|9064.8|9073.8|9063.8|9
1632191090000|2021-09-21 02:24:50|9074|9064|9073.8|9063.8|9074.8|9064.8|9073.8|9063.8|5
1632191120000|2021-09-21 02:25:20|9074.3|9064.3|9074.8|9064.8|9074.8|9064.8|9074|9064|6
1632191130000|2021-09-21 02:25:30|9073.9|9063.9|9073.9|9063.9|9073.9|9063.9|9073.9|9063.9|1
1632191140000|2021-09-21 02:25:40|9073.4|9063.4|9073.4|9063.4|9073.4|9063.4|9073.4|9063.4|1
1632191150000|2021-09-21 02:25:50|9073.8|9063.8|9072.5|9062.5|9073.8|9063.8|9072.5|9062.5|6
1632191160000|2021-09-21 02:26:00|9072.8|9062.8|9071|9061|9072.8|9062.8|9071|9061|8
1632191170000|2021-09-21 02:26:10|9071.3|9061.3|9071.3|9061.3|9071.3|9061.3|9071.3|9061.3|1
1632191180000|2021-09-21 02:26:20|9071|9061|9071.3|9061.3|9071.3|9061.3|9071|9061|2
1632191200000|2021-09-21 02:26:40|9071|9061|9069.8|9059.8|9071|9061|9069.5|9059.5|7
1632191220000|2021-09-21 02:27:00|9069.1|9059.1|9069.8|9059.8|9069.9|9059.9|9068.9|9058.9|8
1632191230000|2021-09-21 02:27:10|9070|9060|9069.8|9059.8|9070.8|9060.8|9069.8|9059.8|5
1632191240000|2021-09-21 02:27:20|9070|9060|9070|9060|9070|9060|9070|9060|1
1632191260000|2021-09-21 02:27:40|9070.3|9060.3|9071.8|9061.8|9071.8|9061.8|9070.3|9060.3|4
1632191270000|2021-09-21 02:27:50|9071.6|9061.6|9072.8|9062.8|9073.1|9063.1|9071.6|9061.6|4
1632191280000|2021-09-21 02:28:00|9073.1|9063.1|9073.8|9063.8|9073.8|9063.8|9072.1|9062.1|6
1632191290000|2021-09-21 02:28:10|9073.3|9063.3|9073.3|9063.3|9073.3|9063.3|9073.3|9063.3|1
1632191300000|2021-09-21 02:28:20|9073.8|9063.8|9073.6|9063.6|9074|9064|9073.3|9063.3|7
1632191310000|2021-09-21 02:28:30|9074.3|9064.3|9074.5|9064.5|9074.5|9064.5|9074.3|9064.3|2
1632191330000|2021-09-21 02:28:50|9073.8|9063.8|9074.5|9064.5|9074.5|9064.5|9073.8|9063.8|2
1632191340000|2021-09-21 02:29:00|9074.9|9064.9|9074.5|9064.5|9074.9|9064.9|9073.8|9063.8|6
1632191350000|2021-09-21 02:29:10|9073.8|9063.8|9071.6|9061.6|9073.8|9063.8|9071.1|9061.1|4
1632191360000|2021-09-21 02:29:20|9071.8|9061.8|9071.5|9061.5|9071.8|9061.8|9071.1|9061.1|5
1632191370000|2021-09-21 02:29:30|9071.8|9061.8|9072.5|9062.5|9072.5|9062.5|9071.3|9061.3|7
1632191380000|2021-09-21 02:29:40|9072.8|9062.8|9074.5|9064.5|9074.5|9064.5|9072.8|9062.8|4
1632191390000|2021-09-21 02:29:50|9073.8|9063.8|9073.8|9063.8|9073.8|9063.8|9073.8|9063.8|1
1632191400000|2021-09-21 02:30:00|9074.3|9064.3|9074.3|9064.3|9074.5|9064.5|9073.8|9063.8|5
1632191410000|2021-09-21 02:30:10|9074.5|9064.5|9074.4|9064.4|9075.1|9065.1|9074.3|9064.3|6
1632191430000|2021-09-21 02:30:30|9074.6|9064.6|9074.6|9064.6|9074.6|9064.6|9074.6|9064.6|1
1632191440000|2021-09-21 02:30:40|9075|9065|9075|9065|9075|9065|9074.8|9064.8|3
1632191450000|2021-09-21 02:30:50|9074.8|9064.8|9075|9065|9075|9065|9074.8|9064.8|4
1632191460000|2021-09-21 02:31:00|9074.8|9064.8|9075|9065|9075|9065|9074.8|9064.8|2
1632191470000|2021-09-21 02:31:10|9075.3|9065.3|9076.5|9066.5|9076.5|9066.5|9075|9065|3
1632191480000|2021-09-21 02:31:20|9076|9066|9076.5|9066.5|9076.5|9066.5|9076|9066|2
1632191490000|2021-09-21 02:31:30|9076|9066|9076.3|9066.3|9076.5|9066.5|9076|9066|3
1632191500000|2021-09-21 02:31:40|9076.4|9066.4|9076.5|9066.5|9076.8|9066.8|9076.4|9066.4|3
1632191520000|2021-09-21 02:32:00|9076.8|9066.8|9076.4|9066.4|9076.8|9066.8|9076.4|9066.4|2
1632191530000|2021-09-21 02:32:10|9076.3|9066.3|9077|9067|9077|9067|9076.1|9066.1|4
1632191540000|2021-09-21 02:32:20|9076.8|9066.8|9079|9069|9079|9069|9076.8|9066.8|7
1632191570000|2021-09-21 02:32:50|9079.3|9069.3|9079.3|9069.3|9079.3|9069.3|9079.3|9069.3|1
1632191580000|2021-09-21 02:33:00|9078.9|9068.9|9078.8|9068.8|9078.9|9068.9|9078.8|9068.8|2
1632191590000|2021-09-21 02:33:10|9078.5|9068.5|9078.8|9068.8|9078.8|9068.8|9078.5|9068.5|2
1632191620000|2021-09-21 02:33:40|9078.6|9068.6|9078.6|9068.6|9078.6|9068.6|9078.6|9068.6|1
1632191630000|2021-09-21 02:33:50|9078.4|9068.4|9078.6|9068.6|9078.6|9068.6|9078.4|9068.4|2
1632191650000|2021-09-21 02:34:10|9078.9|9068.9|9078.9|9068.9|9078.9|9068.9|9078.9|9068.9|1
1632191660000|2021-09-21 02:34:20|9078.8|9068.8|9078.8|9068.8|9078.8|9068.8|9078.8|9068.8|1
1632191670000|2021-09-21 02:34:30|9078.9|9068.9|9081.3|9071.3|9081.3|9071.3|9078.9|9068.9|8
1632191680000|2021-09-21 02:34:40|9081|9071|9080.1|9070.1|9081|9071|9080.1|9070.1|5
1632191700000|2021-09-21 02:35:00|9080.4|9070.4|9081.4|9071.4|9081.4|9071.4|9080.4|9070.4|5
1632191710000|2021-09-21 02:35:10|9081.1|9071.1|9081.1|9071.1|9081.1|9071.1|9081.1|9071.1|1
1632191730000|2021-09-21 02:35:30|9081|9071|9080.5|9070.5|9081|9071|9080.5|9070.5|3
1632191750000|2021-09-21 02:35:50|9080.6|9070.6|9079.8|9069.8|9080.8|9070.8|9079.8|9069.8|6
1632191770000|2021-09-21 02:36:10|9079.5|9069.5|9079.8|9069.8|9080|9070|9079|9069|7
1632191780000|2021-09-21 02:36:20|9079.5|9069.5|9080.1|9070.1|9080.1|9070.1|9078.5|9068.5|5
1632191790000|2021-09-21 02:36:30|9080|9070|9079.3|9069.3|9080|9070|9079.3|9069.3|4
1632191800000|2021-09-21 02:36:40|9079.4|9069.4|9079.4|9069.4|9079.6|9069.6|9079.4|9069.4|3
1632191810000|2021-09-21 02:36:50|9078.8|9068.8|9078.5|9068.5|9078.8|9068.8|9078.5|9068.5|2
1632191820000|2021-09-21 02:37:00|9078.3|9068.3|9078.3|9068.3|9078.3|9068.3|9078.3|9068.3|1
1632191830000|2021-09-21 02:37:10|9077.9|9067.9|9078.3|9068.3|9078.3|9068.3|9077.9|9067.9|2
1632191840000|2021-09-21 02:37:20|9077.9|9067.9|9078.3|9068.3|9078.3|9068.3|9077.8|9067.8|3
1632191860000|2021-09-21 02:37:40|9078.4|9068.4|9079|9069|9079|9069|9078.4|9068.4|3
1632191880000|2021-09-21 02:38:00|9079.1|9069.1|9078.8|9068.8|9079.1|9069.1|9078.8|9068.8|5
1632191900000|2021-09-21 02:38:20|9079|9069|9078.8|9068.8|9079|9069|9078.8|9068.8|2
1632191910000|2021-09-21 02:38:30|9078|9068|9077|9067|9078|9068|9076.6|9066.6|4
1632191920000|2021-09-21 02:38:40|9076.9|9066.9|9075.8|9065.8|9076.9|9066.9|9075.6|9065.6|4
1632191930000|2021-09-21 02:38:50|9075.5|9065.5|9075.1|9065.1|9075.5|9065.5|9075.1|9065.1|2
1632191950000|2021-09-21 02:39:10|9075.5|9065.5|9077.9|9067.9|9077.9|9067.9|9075.5|9065.5|4
1632192000000|2021-09-21 02:40:00|9077.5|9067.5|9076.6|9066.6|9077.5|9067.5|9076.4|9066.4|8
1632192010000|2021-09-21 02:40:10|9076.4|9066.4|9075.6|9065.6|9076.6|9066.6|9075.6|9065.6|4
1632192040000|2021-09-21 02:40:40|9075.1|9065.1|9071.6|9061.6|9075.1|9065.1|9071.6|9061.6|12
1632192050000|2021-09-21 02:40:50|9072|9062|9073.8|9063.8|9073.8|9063.8|9072|9062|5
1632192080000|2021-09-21 02:41:20|9073.4|9063.4|9073.1|9063.1|9073.4|9063.4|9073.1|9063.1|2
1632192090000|2021-09-21 02:41:30|9073.4|9063.4|9072.5|9062.5|9073.4|9063.4|9072.5|9062.5|3
1632192100000|2021-09-21 02:41:40|9072.8|9062.8|9072.8|9062.8|9072.8|9062.8|9072.8|9062.8|1
1632192110000|2021-09-21 02:41:50|9073.1|9063.1|9073.6|9063.6|9073.6|9063.6|9073.1|9063.1|2
1632192140000|2021-09-21 02:42:20|9073.4|9063.4|9073.8|9063.8|9073.8|9063.8|9072.9|9062.9|10
1632192150000|2021-09-21 02:42:30|9074|9064|9074|9064|9074|9064|9074|9064|1
1632192160000|2021-09-21 02:42:40|9075.6|9065.6|9074.3|9064.3|9075.6|9065.6|9074.3|9064.3|4
1632192170000|2021-09-21 02:42:50|9073.9|9063.9|9073.9|9063.9|9073.9|9063.9|9073.9|9063.9|1
1632192180000|2021-09-21 02:43:00|9073.4|9063.4|9073.1|9063.1|9073.4|9063.4|9073.1|9063.1|2
1632192190000|2021-09-21 02:43:10|9073.5|9063.5|9073.5|9063.5|9073.5|9063.5|9073.5|9063.5|1
1632192230000|2021-09-21 02:43:50|9074|9064|9076.1|9066.1|9076.1|9066.1|9074|9064|2
1632192240000|2021-09-21 02:44:00|9075.9|9065.9|9075.6|9065.6|9075.9|9065.9|9075.6|9065.6|2
1632192250000|2021-09-21 02:44:10|9074.6|9064.6|9075.6|9065.6|9075.6|9065.6|9074.6|9064.6|4
1632192260000|2021-09-21 02:44:20|9076.1|9066.1|9077.3|9067.3|9077.3|9067.3|9076.1|9066.1|8
1632192270000|2021-09-21 02:44:30|9077|9067|9077.3|9067.3|9077.3|9067.3|9077|9067|2
1632192290000|2021-09-21 02:44:50|9077.5|9067.5|9077.5|9067.5|9077.5|9067.5|9077.3|9067.3|3
1632192300000|2021-09-21 02:45:00|9077.8|9067.8|9081|9071|9081.6|9071.6|9077.8|9067.8|5
1632192310000|2021-09-21 02:45:10|9080.9|9070.9|9081.1|9071.1|9081.1|9071.1|9080.9|9070.9|2
1632192340000|2021-09-21 02:45:40|9081.3|9071.3|9081.8|9071.8|9081.8|9071.8|9081.3|9071.3|2
1632192370000|2021-09-21 02:46:10|9081.6|9071.6|9081.8|9071.8|9081.8|9071.8|9081.6|9071.6|2
1632192390000|2021-09-21 02:46:30|9082.4|9072.4|9082.9|9072.9|9082.9|9072.9|9082.4|9072.4|2
1632192400000|2021-09-21 02:46:40|9083|9073|9081.6|9071.6|9083|9073|9081.4|9071.4|6
1632192410000|2021-09-21 02:46:50|9082|9072|9082.3|9072.3|9082.3|9072.3|9082|9072|2
1632192420000|2021-09-21 02:47:00|9082|9072|9084.5|9074.5|9084.9|9074.9|9082|9072|6
1632192430000|2021-09-21 02:47:10|9084.8|9074.8|9085.5|9075.5|9085.6|9075.6|9084.8|9074.8|11
1632192440000|2021-09-21 02:47:20|9085.1|9075.1|9085.1|9075.1|9085.6|9075.6|9085.1|9075.1|4
1632192460000|2021-09-21 02:47:40|9085.3|9075.3|9085.5|9075.5|9085.5|9075.5|9085.3|9075.3|2
1632192520000|2021-09-21 02:48:40|9085.6|9075.6|9087.9|9077.9|9087.9|9077.9|9085.6|9075.6|3
1632192530000|2021-09-21 02:48:50|9087.8|9077.8|9087.8|9077.8|9087.8|9077.8|9087.5|9077.5|3
1632192540000|2021-09-21 02:49:00|9087.5|9077.5|9087.3|9077.3|9087.8|9077.8|9087.3|9077.3|4
1632192550000|2021-09-21 02:49:10|9087|9077|9086.9|9076.9|9087|9077|9086.8|9076.8|3
1632192560000|2021-09-21 02:49:20|9086.8|9076.8|9086.1|9076.1|9086.8|9076.8|9086.1|9076.1|3
1632192570000|2021-09-21 02:49:30|9085.8|9075.8|9085.8|9075.8|9085.8|9075.8|9085.8|9075.8|1
1632192580000|2021-09-21 02:49:40|9085.3|9075.3|9084.8|9074.8|9085.3|9075.3|9084.8|9074.8|3
1632192590000|2021-09-21 02:49:50|9084.5|9074.5|9083.8|9073.8|9084.5|9074.5|9083.8|9073.8|2
1632192650000|2021-09-21 02:50:50|9083.5|9073.5|9082.6|9072.6|9083.5|9073.5|9082.6|9072.6|2
1632192660000|2021-09-21 02:51:00|9082.4|9072.4|9082|9072|9082.4|9072.4|9082|9072|2
1632192670000|2021-09-21 02:51:10|9081.6|9071.6|9081|9071|9081.6|9071.6|9080.3|9070.3|3
1632192680000|2021-09-21 02:51:20|9080.5|9070.5|9081|9071|9081|9071|9079.3|9069.3|3
1632192690000|2021-09-21 02:51:30|9081.5|9071.5|9081.6|9071.6|9081.9|9071.9|9081.5|9071.5|3
1632192700000|2021-09-21 02:51:40|9081.9|9071.9|9081.6|9071.6|9081.9|9071.9|9081.6|9071.6|2
1632192710000|2021-09-21 02:51:50|9082.3|9072.3|9082.5|9072.5|9082.5|9072.5|9082.3|9072.3|4
1632192720000|2021-09-21 02:52:00|9082.3|9072.3|9082.6|9072.6|9082.6|9072.6|9082|9072|4
1632192740000|2021-09-21 02:52:20|9082.9|9072.9|9081.6|9071.6|9082.9|9072.9|9081.6|9071.6|3
1632192760000|2021-09-21 02:52:40|9082|9072|9082|9072|9082|9072|9082|9072|1
1632192770000|2021-09-21 02:52:50|9081.5|9071.5|9081.5|9071.5|9081.5|9071.5|9081.5|9071.5|1
1632192780000|2021-09-21 02:53:00|9081|9071|9080.5|9070.5|9081|9071|9080.5|9070.5|3
1632192790000|2021-09-21 02:53:10|9080.9|9070.9|9081.9|9071.9|9081.9|9071.9|9080.9|9070.9|2
1632192800000|2021-09-21 02:53:20|9081.5|9071.5|9081.9|9071.9|9081.9|9071.9|9081.5|9071.5|4
1632192810000|2021-09-21 02:53:30|9082.3|9072.3|9082.6|9072.6|9082.6|9072.6|9082.3|9072.3|2
1632192820000|2021-09-21 02:53:40|9082.9|9072.9|9083.3|9073.3|9083.3|9073.3|9082.8|9072.8|4
1632192840000|2021-09-21 02:54:00|9082.8|9072.8|9082.8|9072.8|9082.8|9072.8|9082.8|9072.8|1
1632192860000|2021-09-21 02:54:20|9082.5|9072.5|9083|9073|9083.1|9073.1|9082.5|9072.5|4
1632192870000|2021-09-21 02:54:30|9083.3|9073.3|9083.3|9073.3|9083.3|9073.3|9083.3|9073.3|1
1632192880000|2021-09-21 02:54:40|9082.8|9072.8|9083.1|9073.1|9083.1|9073.1|9082.8|9072.8|2
1632192900000|2021-09-21 02:55:00|9083|9073|9082.5|9072.5|9083|9073|9082.5|9072.5|3
1632192910000|2021-09-21 02:55:10|9082.8|9072.8|9083.3|9073.3|9083.3|9073.3|9082.8|9072.8|3
1632192930000|2021-09-21 02:55:30|9083|9073|9082.6|9072.6|9083.3|9073.3|9082.6|9072.6|4
1632192940000|2021-09-21 02:55:40|9082.4|9072.4|9082.4|9072.4|9082.4|9072.4|9082.4|9072.4|1
1632192950000|2021-09-21 02:55:50|9082.3|9072.3|9082.8|9072.8|9082.8|9072.8|9082.3|9072.3|3
1632192960000|2021-09-21 02:56:00|9082.5|9072.5|9082.5|9072.5|9082.5|9072.5|9082.5|9072.5|1
1632192970000|2021-09-21 02:56:10|9083|9073|9082.8|9072.8|9083.1|9073.1|9082.8|9072.8|3
1632192980000|2021-09-21 02:56:20|9082.5|9072.5|9082.8|9072.8|9082.9|9072.9|9082.5|9072.5|5
1632193000000|2021-09-21 02:56:40|9082.6|9072.6|9081.6|9071.6|9082.6|9072.6|9081.6|9071.6|2
1632193010000|2021-09-21 02:56:50|9081.9|9071.9|9082.8|9072.8|9082.8|9072.8|9081|9071|5
1632193020000|2021-09-21 02:57:00|9082.5|9072.5|9081.3|9071.3|9082.5|9072.5|9081.3|9071.3|4
1632193030000|2021-09-21 02:57:10|9082.3|9072.3|9082.8|9072.8|9083|9073|9081.8|9071.8|7
1632193060000|2021-09-21 02:57:40|9082.5|9072.5|9082.1|9072.1|9083.1|9073.1|9082.1|9072.1|4
1632193080000|2021-09-21 02:58:00|9082.5|9072.5|9083.3|9073.3|9083.3|9073.3|9082.5|9072.5|2
1632193090000|2021-09-21 02:58:10|9083|9073|9083|9073|9083.3|9073.3|9083|9073|5
1632193100000|2021-09-21 02:58:20|9082.8|9072.8|9082.5|9072.5|9083.3|9073.3|9082.5|9072.5|4
1632193110000|2021-09-21 02:58:30|9082.8|9072.8|9082.8|9072.8|9082.8|9072.8|9082.8|9072.8|1
1632193120000|2021-09-21 02:58:40|9082.5|9072.5|9082.1|9072.1|9082.9|9072.9|9082.1|9072.1|9
1632193130000|2021-09-21 02:58:50|9082.5|9072.5|9082.8|9072.8|9083.3|9073.3|9082.5|9072.5|6
1632193140000|2021-09-21 02:59:00|9082.5|9072.5|9082.5|9072.5|9082.5|9072.5|9082.5|9072.5|1
1632193150000|2021-09-21 02:59:10|9082.8|9072.8|9083.3|9073.3|9083.3|9073.3|9082.8|9072.8|3
1632193160000|2021-09-21 02:59:20|9082.8|9072.8|9083.5|9073.5|9083.5|9073.5|9082.8|9072.8|5
1632193170000|2021-09-21 02:59:30|9083.3|9073.3|9083.5|9073.5|9083.5|9073.5|9083|9073|4
1632193180000|2021-09-21 02:59:40|9083.8|9073.8|9083.3|9073.3|9083.8|9073.8|9083.3|9073.3|3
1632193190000|2021-09-21 02:59:50|9083.5|9073.5|9083.5|9073.5|9083.5|9073.5|9083.3|9073.3|3
1632193200000|2021-09-21 03:00:00|9083.3|9073.3|9082.6|9072.6|9083.3|9073.3|9082.1|9072.1|4
1632193210000|2021-09-21 03:00:10|9082.5|9072.5|9082.1|9072.1|9082.5|9072.5|9081.8|9071.8|11
1632193220000|2021-09-21 03:00:20|9082.4|9072.4|9081.8|9071.8|9082.4|9072.4|9081.8|9071.8|2
1632193230000|2021-09-21 03:00:30|9081.9|9071.9|9081.8|9071.8|9081.9|9071.9|9080.8|9070.8|8
1632193250000|2021-09-21 03:00:50|9081|9071|9081.1|9071.1|9081.6|9071.6|9081|9071|7
1632193260000|2021-09-21 03:01:00|9081.6|9071.6|9080.5|9070.5|9081.6|9071.6|9080.5|9070.5|4
1632193270000|2021-09-21 03:01:10|9081|9071|9081|9071|9081|9071|9081|9071|1
1632193280000|2021-09-21 03:01:20|9081.6|9071.6|9081.8|9071.8|9081.8|9071.8|9081.3|9071.3|3
1632193290000|2021-09-21 03:01:30|9081.5|9071.5|9080.9|9070.9|9081.5|9071.5|9080.9|9070.9|2
1632193300000|2021-09-21 03:01:40|9081.6|9071.6|9080.9|9070.9|9081.6|9071.6|9080.9|9070.9|3
1632193310000|2021-09-21 03:01:50|9081|9071|9080.9|9070.9|9081|9071|9080.6|9070.6|4
1632193320000|2021-09-21 03:02:00|9080.6|9070.6|9081.1|9071.1|9081.1|9071.1|9080.6|9070.6|3
1632193330000|2021-09-21 03:02:10|9080.8|9070.8|9080.8|9070.8|9080.8|9070.8|9080.8|9070.8|1
1632193340000|2021-09-21 03:02:20|9081|9071|9080.5|9070.5|9081|9071|9080.5|9070.5|3
1632193350000|2021-09-21 03:02:30|9081.1|9071.1|9080.5|9070.5|9081.1|9071.1|9080.5|9070.5|3
1632193360000|2021-09-21 03:02:40|9080.8|9070.8|9080.8|9070.8|9080.8|9070.8|9080.8|9070.8|1
1632193390000|2021-09-21 03:03:10|9080.4|9070.4|9082.8|9072.8|9082.9|9072.9|9080.4|9070.4|10
1632193400000|2021-09-21 03:03:20|9082.4|9072.4|9082.6|9072.6|9082.9|9072.9|9082.4|9072.4|5
1632193410000|2021-09-21 03:03:30|9082.4|9072.4|9082.9|9072.9|9082.9|9072.9|9082.4|9072.4|5
1632193420000|2021-09-21 03:03:40|9082.6|9072.6|9082.8|9072.8|9082.8|9072.8|9082.6|9072.6|2
1632193440000|2021-09-21 03:04:00|9082.5|9072.5|9081.5|9071.5|9082.5|9072.5|9081.1|9071.1|6
1632193450000|2021-09-21 03:04:10|9081|9071|9081|9071|9081|9071|9081|9071|1
1632193460000|2021-09-21 03:04:20|9080.6|9070.6|9080.6|9070.6|9081|9071|9080.6|9070.6|3
1632193470000|2021-09-21 03:04:30|9080.4|9070.4|9081.5|9071.5|9081.6|9071.6|9080.4|9070.4|6
1632193480000|2021-09-21 03:04:40|9081|9071|9080.8|9070.8|9081.5|9071.5|9080.5|9070.5|5
1632193490000|2021-09-21 03:04:50|9080.5|9070.5|9079|9069|9080.5|9070.5|9078.8|9068.8|6
1632193500000|2021-09-21 03:05:00|9078.8|9068.8|9078.9|9068.9|9078.9|9068.9|9078.6|9068.6|4
1632193510000|2021-09-21 03:05:10|9078.8|9068.8|9080.1|9070.1|9080.1|9070.1|9078.8|9068.8|3
1632193520000|2021-09-21 03:05:20|9079.9|9069.9|9078|9068|9079.9|9069.9|9078|9068|5
1632193530000|2021-09-21 03:05:30|9077.8|9067.8|9078.5|9068.5|9079.5|9069.5|9077.5|9067.5|8
1632193550000|2021-09-21 03:05:50|9078.8|9068.8|9078.4|9068.4|9079.4|9069.4|9078.4|9068.4|6
1632193560000|2021-09-21 03:06:00|9078.8|9068.8|9078.4|9068.4|9079.4|9069.4|9078.4|9068.4|12
1632193570000|2021-09-21 03:06:10|9079|9069|9079|9069|9079|9069|9079|9069|1
1632193580000|2021-09-21 03:06:20|9078.9|9068.9|9078.8|9068.8|9078.9|9068.9|9078.6|9068.6|3
1632193590000|2021-09-21 03:06:30|9079|9069|9079|9069|9079|9069|9079|9069|1
1632193600000|2021-09-21 03:06:40|9078.8|9068.8|9078.8|9068.8|9078.8|9068.8|9078.8|9068.8|1
1632193620000|2021-09-21 03:07:00|9078.4|9068.4|9079|9069|9079.1|9069.1|9078.3|9068.3|6
1632193630000|2021-09-21 03:07:10|9078.4|9068.4|9078.8|9068.8|9079.1|9069.1|9078.4|9068.4|4
1632193670000|2021-09-21 03:07:50|9078.9|9068.9|9079.1|9069.1|9079.1|9069.1|9078.9|9068.9|2
1632193690000|2021-09-21 03:08:10|9079.5|9069.5|9079.5|9069.5|9079.5|9069.5|9079.5|9069.5|1
1632193700000|2021-09-21 03:08:20|9079.3|9069.3|9079.5|9069.5|9079.5|9069.5|9079.3|9069.3|2
1632193710000|2021-09-21 03:08:30|9079.3|9069.3|9079.3|9069.3|9079.3|9069.3|9079.3|9069.3|1
1632193740000|2021-09-21 03:09:00|9079.5|9069.5|9079.5|9069.5|9079.5|9069.5|9079.3|9069.3|5
1632193750000|2021-09-21 03:09:10|9079.3|9069.3|9079.5|9069.5|9079.5|9069.5|9079.3|9069.3|4
1632193770000|2021-09-21 03:09:30|9079.3|9069.3|9078.3|9068.3|9079.3|9069.3|9078.3|9068.3|3
1632193830000|2021-09-21 03:10:30|9077.5|9067.5|9077.5|9067.5|9077.5|9067.5|9077.5|9067.5|1
1632193840000|2021-09-21 03:10:40|9078|9068|9077|9067|9078|9068|9077|9067|4
1632193850000|2021-09-21 03:10:50|9077.5|9067.5|9078.5|9068.5|9078.5|9068.5|9077.5|9067.5|2
1632193860000|2021-09-21 03:11:00|9078.3|9068.3|9078.6|9068.6|9078.6|9068.6|9078.3|9068.3|2
1632193870000|2021-09-21 03:11:10|9078.8|9068.8|9078.6|9068.6|9079.1|9069.1|9078.6|9068.6|3
1632193890000|2021-09-21 03:11:30|9079.1|9069.1|9079.1|9069.1|9079.1|9069.1|9079.1|9069.1|1
1632193900000|2021-09-21 03:11:40|9079.3|9069.3|9079.8|9069.8|9080.4|9070.4|9079.3|9069.3|13
1632193910000|2021-09-21 03:11:50|9079.5|9069.5|9079.5|9069.5|9079.5|9069.5|9079.5|9069.5|1
1632193940000|2021-09-21 03:12:20|9079.1|9069.1|9079.6|9069.6|9079.6|9069.6|9079.1|9069.1|2
1632193950000|2021-09-21 03:12:30|9079.4|9069.4|9077.5|9067.5|9079.4|9069.4|9077.5|9067.5|8
1632193960000|2021-09-21 03:12:40|9078|9068|9077|9067|9078|9068|9077|9067|2
1632193970000|2021-09-21 03:12:50|9077.3|9067.3|9077.3|9067.3|9077.9|9067.9|9077.3|9067.3|4
1632193980000|2021-09-21 03:13:00|9077.6|9067.6|9077.1|9067.1|9077.9|9067.9|9077.1|9067.1|6
1632193990000|2021-09-21 03:13:10|9077.4|9067.4|9077.4|9067.4|9077.4|9067.4|9077.4|9067.4|1
1632194000000|2021-09-21 03:13:20|9077.5|9067.5|9080.9|9070.9|9080.9|9070.9|9077.5|9067.5|7
1632194010000|2021-09-21 03:13:30|9080.6|9070.6|9080.8|9070.8|9081.6|9071.6|9080.6|9070.6|5
1632194020000|2021-09-21 03:13:40|9081|9071|9081.6|9071.6|9081.6|9071.6|9081|9071|4
1632194030000|2021-09-21 03:13:50|9081.4|9071.4|9081.4|9071.4|9081.6|9071.6|9081.4|9071.4|3
1632194040000|2021-09-21 03:14:00|9080.5|9070.5|9081.6|9071.6|9081.6|9071.6|9080.5|9070.5|3
1632194050000|2021-09-21 03:14:10|9081.4|9071.4|9082.1|9072.1|9082.1|9072.1|9081.4|9071.4|6
1632194070000|2021-09-21 03:14:30|9082|9072|9082|9072|9082|9072|9082|9072|1
1632194080000|2021-09-21 03:14:40|9082.3|9072.3|9082|9072|9082.3|9072.3|9082|9072|6
1632194090000|2021-09-21 03:14:50|9081.8|9071.8|9082|9072|9082.3|9072.3|9081.8|9071.8|7
1632194120000|2021-09-21 03:15:20|9082.3|9072.3|9082|9072|9082.5|9072.5|9082|9072|8
1632194130000|2021-09-21 03:15:30|9082.5|9072.5|9082.5|9072.5|9082.8|9072.8|9082|9072|5
1632194150000|2021-09-21 03:15:50|9082.8|9072.8|9082.5|9072.5|9082.8|9072.8|9082.5|9072.5|2
1632194160000|2021-09-21 03:16:00|9082.3|9072.3|9082.3|9072.3|9082.3|9072.3|9082.3|9072.3|1
1632194170000|2021-09-21 03:16:10|9082|9072|9081|9071|9082|9072|9080.6|9070.6|7
1632194180000|2021-09-21 03:16:20|9080.8|9070.8|9081|9071|9081.9|9071.9|9080.5|9070.5|4
1632194190000|2021-09-21 03:16:30|9081.6|9071.6|9081.6|9071.6|9081.9|9071.9|9080.5|9070.5|6
1632194200000|2021-09-21 03:16:40|9081.4|9071.4|9079.5|9069.5|9081.4|9071.4|9079.5|9069.5|3
1632194210000|2021-09-21 03:16:50|9079.9|9069.9|9080.5|9070.5|9080.8|9070.8|9079.9|9069.9|3
1632194220000|2021-09-21 03:17:00|9080|9070|9078.8|9068.8|9080|9070|9078.8|9068.8|2
1632194230000|2021-09-21 03:17:10|9078.6|9068.6|9079|9069|9079.4|9069.4|9078.6|9068.6|4
1632194250000|2021-09-21 03:17:30|9078.5|9068.5|9078|9068|9078.5|9068.5|9078|9068|2
1632194260000|2021-09-21 03:17:40|9078.5|9068.5|9078.3|9068.3|9078.6|9068.6|9078.3|9068.3|4
1632194270000|2021-09-21 03:17:50|9078.1|9068.1|9077.6|9067.6|9078.1|9068.1|9077.3|9067.3|5
1632194280000|2021-09-21 03:18:00|9077.3|9067.3|9077.4|9067.4|9077.6|9067.6|9077.3|9067.3|4
1632194300000|2021-09-21 03:18:20|9077.1|9067.1|9077.1|9067.1|9077.1|9067.1|9077.1|9067.1|1
1632194320000|2021-09-21 03:18:40|9077.4|9067.4|9077.4|9067.4|9077.4|9067.4|9077.4|9067.4|1
1632194330000|2021-09-21 03:18:50|9077.1|9067.1|9077.4|9067.4|9077.4|9067.4|9076.9|9066.9|7
1632194340000|2021-09-21 03:19:00|9077.1|9067.1|9077.1|9067.1|9077.4|9067.4|9076.6|9066.6|7
1632194350000|2021-09-21 03:19:10|9077.4|9067.4|9075.3|9065.3|9077.4|9067.4|9075.3|9065.3|8
1632194360000|2021-09-21 03:19:20|9075.6|9065.6|9074.3|9064.3|9075.6|9065.6|9074.3|9064.3|5
1632194370000|2021-09-21 03:19:30|9074.9|9064.9|9075.3|9065.3|9075.3|9065.3|9073.9|9063.9|4
1632194380000|2021-09-21 03:19:40|9074.9|9064.9|9074.1|9064.1|9074.9|9064.9|9073.6|9063.6|8
1632194390000|2021-09-21 03:19:50|9073.9|9063.9|9074.1|9064.1|9074.1|9064.1|9073.9|9063.9|2
1632194400000|2021-09-21 03:20:00|9073.6|9063.6|9072.9|9062.9|9073.6|9063.6|9072.5|9062.5|6
1632194410000|2021-09-21 03:20:10|9072.6|9062.6|9071.6|9061.6|9073|9063|9071.6|9061.6|7
1632194420000|2021-09-21 03:20:20|9071.9|9061.9|9071.6|9061.6|9072.1|9062.1|9071.6|9061.6|3
1632194430000|2021-09-21 03:20:30|9071.5|9061.5|9071.5|9061.5|9072.3|9062.3|9071.5|9061.5|5
1632194450000|2021-09-21 03:20:50|9071.3|9061.3|9071.3|9061.3|9071.3|9061.3|9071.3|9061.3|1
1632194460000|2021-09-21 03:21:00|9071|9061|9070.8|9060.8|9071.5|9061.5|9070.5|9060.5|10
1632194470000|2021-09-21 03:21:10|9071|9061|9069.3|9059.3|9071|9061|9069.3|9059.3|3
1632194500000|2021-09-21 03:21:40|9068.9|9058.9|9068.5|9058.5|9068.9|9058.9|9068.5|9058.5|3
1632194510000|2021-09-21 03:21:50|9068.8|9058.8|9070.3|9060.3|9070.4|9060.4|9068.8|9058.8|5
1632194520000|2021-09-21 03:22:00|9070.8|9060.8|9070.5|9060.5|9070.8|9060.8|9070|9060|5
1632194530000|2021-09-21 03:22:10|9070.8|9060.8|9063|9053|9071.1|9061.1|9062.8|9052.8|9
1632194540000|2021-09-21 03:22:20|9062.8|9052.8|9063|9053|9063|9053|9062.8|9052.8|8
1632194550000|2021-09-21 03:22:30|9062.9|9052.9|9062.9|9052.9|9062.9|9052.9|9062.9|9052.9|1
1632194560000|2021-09-21 03:22:40|9062.8|9052.8|9062.8|9052.8|9062.8|9052.8|9062.8|9052.8|1
1632194570000|2021-09-21 03:22:50|9063|9053|9063|9053|9063|9053|9062.8|9052.8|5
1632194580000|2021-09-21 03:23:00|9063.4|9053.4|9063|9053|9063.4|9053.4|9063|9053|2
1632194590000|2021-09-21 03:23:10|9063.3|9053.3|9064.9|9054.9|9065.3|9055.3|9062.8|9052.8|10
1632194600000|2021-09-21 03:23:20|9065.1|9055.1|9065.5|9055.5|9065.9|9055.9|9064.9|9054.9|9
1632194610000|2021-09-21 03:23:30|9065.6|9055.6|9065.4|9055.4|9065.6|9055.6|9065.4|9055.4|10
1632194620000|2021-09-21 03:23:40|9065.6|9055.6|9065.4|9055.4|9065.6|9055.6|9065.4|9055.4|12
1632194650000|2021-09-21 03:24:10|9065.1|9055.1|9065.1|9055.1|9065.1|9055.1|9064.3|9054.3|4
1632194660000|2021-09-21 03:24:20|9064.4|9054.4|9064.4|9054.4|9064.9|9054.9|9064.4|9054.4|4
1632194670000|2021-09-21 03:24:30|9064.5|9054.5|9065.1|9055.1|9065.1|9055.1|9064.5|9054.5|2
1632194680000|2021-09-21 03:24:40|9064.9|9054.9|9064.3|9054.3|9064.9|9054.9|9064.3|9054.3|3
1632194690000|2021-09-21 03:24:50|9064|9054|9062.8|9052.8|9064|9054|9062.8|9052.8|4
1632194700000|2021-09-21 03:25:00|9062.3|9052.3|9062.3|9052.3|9062.3|9052.3|9062.3|9052.3|1
1632194710000|2021-09-21 03:25:10|9062.5|9052.5|9062.3|9052.3|9062.5|9052.5|9062.3|9052.3|2
1632194720000|2021-09-21 03:25:20|9062.5|9052.5|9062.3|9052.3|9062.5|9052.5|9062.3|9052.3|2
1632194730000|2021-09-21 03:25:30|9062.5|9052.5|9062.3|9052.3|9062.5|9052.5|9062.3|9052.3|2
1632194740000|2021-09-21 03:25:40|9062.5|9052.5|9063.9|9053.9|9063.9|9053.9|9062.5|9052.5|4
1632194750000|2021-09-21 03:25:50|9063.5|9053.5|9062.9|9052.9|9063.5|9053.5|9062.9|9052.9|2
1632194770000|2021-09-21 03:26:10|9063.1|9053.1|9065.1|9055.1|9065.4|9055.4|9063.1|9053.1|8
1632194780000|2021-09-21 03:26:20|9064.6|9054.6|9064.5|9054.5|9064.8|9054.8|9064.4|9054.4|4
1632194800000|2021-09-21 03:26:40|9065.8|9055.8|9065.9|9055.9|9065.9|9055.9|9065.8|9055.8|2
1632194820000|2021-09-21 03:27:00|9064.5|9054.5|9063.9|9053.9|9064.5|9054.5|9063.9|9053.9|5
1632194830000|2021-09-21 03:27:10|9064|9054|9063.3|9053.3|9064|9054|9063.3|9053.3|3
1632194840000|2021-09-21 03:27:20|9063.5|9053.5|9063.8|9053.8|9064.1|9054.1|9063|9053|5
1632194850000|2021-09-21 03:27:30|9064|9054|9064|9054|9064|9054|9063.8|9053.8|5
1632194860000|2021-09-21 03:27:40|9063.6|9053.6|9063.8|9053.8|9064|9054|9063.4|9053.4|4
1632194870000|2021-09-21 03:27:50|9064|9054|9063.8|9053.8|9064|9054|9063.8|9053.8|2
1632194880000|2021-09-21 03:28:00|9064|9054|9062.9|9052.9|9064|9054|9062.9|9052.9|7
1632194890000|2021-09-21 03:28:10|9062.8|9052.8|9062.5|9052.5|9062.8|9052.8|9062.5|9052.5|2
1632194900000|2021-09-21 03:28:20|9062.8|9052.8|9062.4|9052.4|9062.8|9052.8|9062.4|9052.4|2
1632194930000|2021-09-21 03:28:50|9062.1|9052.1|9059|9049|9062.1|9052.1|9059|9049|4
1632194940000|2021-09-21 03:29:00|9059.3|9049.3|9060.5|9050.5|9061.6|9051.6|9059.3|9049.3|10
1632194950000|2021-09-21 03:29:10|9060.8|9050.8|9060.1|9050.1|9060.8|9050.8|9059.1|9049.1|9
1632194960000|2021-09-21 03:29:20|9059.9|9049.9|9062.3|9052.3|9062.3|9052.3|9059|9049|11
1632194970000|2021-09-21 03:29:30|9062.5|9052.5|9062.6|9052.6|9062.6|9052.6|9062.5|9052.5|2
1632194980000|2021-09-21 03:29:40|9062.9|9052.9|9062.6|9052.6|9063.6|9053.6|9062.6|9052.6|3
1632194990000|2021-09-21 03:29:50|9063.4|9053.4|9063.8|9053.8|9064.3|9054.3|9063.4|9053.4|5
1632195000000|2021-09-21 03:30:00|9063.4|9053.4|9063.6|9053.6|9064.6|9054.6|9063|9053|8
1632195020000|2021-09-21 03:30:20|9063|9053|9063|9053|9063|9053|9063|9053|1
1632195030000|2021-09-21 03:30:30|9063.4|9053.4|9065.6|9055.6|9066|9056|9063.4|9053.4|6
1632195040000|2021-09-21 03:30:40|9065.9|9055.9|9066|9056|9066.6|9056.6|9065.9|9055.9|5
1632195050000|2021-09-21 03:30:50|9066.1|9056.1|9067|9057|9067|9057|9066.1|9056.1|2
1632195060000|2021-09-21 03:31:00|9066.8|9056.8|9067.6|9057.6|9067.6|9057.6|9066.8|9056.8|6
1632195070000|2021-09-21 03:31:10|9068|9058|9068.8|9058.8|9068.8|9058.8|9068|9058|4
1632195080000|2021-09-21 03:31:20|9068|9058|9068|9058|9068.4|9058.4|9068|9058|4
1632195100000|2021-09-21 03:31:40|9068.3|9058.3|9068|9058|9068.8|9058.8|9068|9058|6
1632195110000|2021-09-21 03:31:50|9068.3|9058.3|9068.8|9058.8|9069.1|9059.1|9068.3|9058.3|5
1632195120000|2021-09-21 03:32:00|9069|9059|9069|9059|9069|9059|9069|9059|1
1632195130000|2021-09-21 03:32:10|9069.1|9059.1|9070.3|9060.3|9070.3|9060.3|9069.1|9059.1|4
1632195140000|2021-09-21 03:32:20|9070.5|9060.5|9070.8|9060.8|9070.9|9060.9|9070.3|9060.3|4
1632195150000|2021-09-21 03:32:30|9071|9061|9069.5|9059.5|9071|9061|9069.5|9059.5|4
1632195160000|2021-09-21 03:32:40|9069.8|9059.8|9069.5|9059.5|9070.3|9060.3|9069.5|9059.5|3
1632195170000|2021-09-21 03:32:50|9069.8|9059.8|9069.5|9059.5|9070.3|9060.3|9069.5|9059.5|5
1632195180000|2021-09-21 03:33:00|9069.8|9059.8|9069.5|9059.5|9070.3|9060.3|9069.5|9059.5|6
1632195200000|2021-09-21 03:33:20|9069.3|9059.3|9070|9060|9070.3|9060.3|9069.3|9059.3|5
1632195210000|2021-09-21 03:33:30|9069.5|9059.5|9069.9|9059.9|9069.9|9059.9|9069.5|9059.5|2
1632195220000|2021-09-21 03:33:40|9069.5|9059.5|9069.5|9059.5|9069.5|9059.5|9069.5|9059.5|1
1632195240000|2021-09-21 03:34:00|9068.3|9058.3|9066.3|9056.3|9068.3|9058.3|9066|9056|4
1632195250000|2021-09-21 03:34:10|9066.5|9056.5|9065.3|9055.3|9066.5|9056.5|9065.3|9055.3|3
1632195260000|2021-09-21 03:34:20|9065|9055|9065|9055|9065|9055|9065|9055|1
1632195270000|2021-09-21 03:34:30|9064.5|9054.5|9065|9055|9065|9055|9064.5|9054.5|2
1632195300000|2021-09-21 03:35:00|9064.8|9054.8|9065|9055|9065|9055|9064.4|9054.4|3
1632195310000|2021-09-21 03:35:10|9064.8|9054.8|9064.3|9054.3|9064.8|9054.8|9064.1|9054.1|8
1632195320000|2021-09-21 03:35:20|9064|9054|9065.1|9055.1|9065.1|9055.1|9063.5|9053.5|6
1632195340000|2021-09-21 03:35:40|9065.6|9055.6|9065.3|9055.3|9066.4|9056.4|9065.3|9055.3|5
1632195360000|2021-09-21 03:36:00|9065.5|9055.5|9066.1|9056.1|9066.1|9056.1|9065.5|9055.5|2
1632195380000|2021-09-21 03:36:20|9066.5|9056.5|9068.1|9058.1|9068.1|9058.1|9066.5|9056.5|2
1632195400000|2021-09-21 03:36:40|9068.4|9058.4|9068.8|9058.8|9068.8|9058.8|9068.4|9058.4|2
1632195410000|2021-09-21 03:36:50|9069|9059|9070|9060|9070.5|9060.5|9069|9059|6
1632195440000|2021-09-21 03:37:20|9070.3|9060.3|9068.5|9058.5|9070.3|9060.3|9068.5|9058.5|3
1632195460000|2021-09-21 03:37:40|9069.5|9059.5|9069.5|9059.5|9070|9060|9069.5|9059.5|4
1632195470000|2021-09-21 03:37:50|9069.8|9059.8|9070|9060|9070|9060|9069.8|9059.8|2
1632195480000|2021-09-21 03:38:00|9070.5|9060.5|9070.5|9060.5|9070.5|9060.5|9070.5|9060.5|1
1632195500000|2021-09-21 03:38:20|9071|9061|9071|9061|9071|9061|9071|9061|1
1632195510000|2021-09-21 03:38:30|9071.8|9061.8|9071|9061|9071.8|9061.8|9071|9061|3
1632195540000|2021-09-21 03:39:00|9071.1|9061.1|9070|9060|9071.1|9061.1|9070|9060|2
1632195550000|2021-09-21 03:39:10|9069.5|9059.5|9068|9058|9069.5|9059.5|9067.8|9057.8|4
1632195570000|2021-09-21 03:39:30|9068.4|9058.4|9068.6|9058.6|9068.6|9058.6|9068.4|9058.4|2
1632195580000|2021-09-21 03:39:40|9069.1|9059.1|9069.1|9059.1|9069.1|9059.1|9069.1|9059.1|1
1632195600000|2021-09-21 03:40:00|9069|9059|9068.8|9058.8|9069|9059|9068.8|9058.8|2
1632195620000|2021-09-21 03:40:20|9069|9059|9069|9059|9069|9059|9069|9059|1
1632195670000|2021-09-21 03:41:10|9069.1|9059.1|9069.1|9059.1|9069.1|9059.1|9069.1|9059.1|1
1632195680000|2021-09-21 03:41:20|9069.8|9059.8|9069.8|9059.8|9069.8|9059.8|9069.8|9059.8|1
1632195690000|2021-09-21 03:41:30|9069.5|9059.5|9069.5|9059.5|9069.5|9059.5|9069.5|9059.5|1
1632195720000|2021-09-21 03:42:00|9069|9059|9068.6|9058.6|9069|9059|9068.6|9058.6|2
1632195730000|2021-09-21 03:42:10|9069|9059|9069.4|9059.4|9071|9061|9069|9059|5
1632195740000|2021-09-21 03:42:20|9069|9059|9069|9059|9069|9059|9069|9059|1
1632195770000|2021-09-21 03:42:50|9069.3|9059.3|9069|9059|9069.9|9059.9|9069|9059|5
1632195790000|2021-09-21 03:43:10|9069.4|9059.4|9069.9|9059.9|9069.9|9059.9|9069.4|9059.4|2
1632195820000|2021-09-21 03:43:40|9070.5|9060.5|9070.8|9060.8|9070.8|9060.8|9070|9060|3
1632195830000|2021-09-21 03:43:50|9070.3|9060.3|9070.3|9060.3|9070.3|9060.3|9070.3|9060.3|1
1632195840000|2021-09-21 03:44:00|9070|9060|9069.8|9059.8|9070|9060|9069.5|9059.5|4
1632195850000|2021-09-21 03:44:10|9069.5|9059.5|9069.8|9059.8|9069.8|9059.8|9069.5|9059.5|2
1632195860000|2021-09-21 03:44:20|9070|9060|9070|9060|9070|9060|9070|9060|1
1632195940000|2021-09-21 03:45:40|9070.3|9060.3|9071.3|9061.3|9071.3|9061.3|9070.3|9060.3|2
1632195950000|2021-09-21 03:45:50|9071.5|9061.5|9071.5|9061.5|9071.5|9061.5|9071.5|9061.5|1
1632195980000|2021-09-21 03:46:20|9071.8|9061.8|9075.5|9065.5|9075.5|9065.5|9071.8|9061.8|4
1632195990000|2021-09-21 03:46:30|9075.1|9065.1|9075.5|9065.5|9075.6|9065.6|9075|9065|6
1632196000000|2021-09-21 03:46:40|9075.1|9065.1|9076.4|9066.4|9076.4|9066.4|9075|9065|12
1632196030000|2021-09-21 03:47:10|9076.1|9066.1|9075.3|9065.3|9076.4|9066.4|9075.3|9065.3|4
1632196040000|2021-09-21 03:47:20|9074.9|9064.9|9075.3|9065.3|9075.3|9065.3|9074.9|9064.9|2
1632196050000|2021-09-21 03:47:30|9074.9|9064.9|9073|9063|9074.9|9064.9|9073|9063|2
1632196060000|2021-09-21 03:47:40|9073.3|9063.3|9073|9063|9073.5|9063.5|9073|9063|3
1632196070000|2021-09-21 03:47:50|9073.3|9063.3|9073|9063|9073.5|9063.5|9073|9063|4
1632196080000|2021-09-21 03:48:00|9072.9|9062.9|9073.5|9063.5|9073.5|9063.5|9072.6|9062.6|4
1632196090000|2021-09-21 03:48:10|9074.1|9064.1|9073.9|9063.9|9074.3|9064.3|9073.9|9063.9|5
1632196100000|2021-09-21 03:48:20|9073.8|9063.8|9073.3|9063.3|9074.1|9064.1|9073|9063|9
1632196110000|2021-09-21 03:48:30|9072.9|9062.9|9073.6|9063.6|9073.6|9063.6|9072.9|9062.9|3
1632196120000|2021-09-21 03:48:40|9073|9063|9072.6|9062.6|9073|9063|9072.6|9062.6|2
1632196140000|2021-09-21 03:49:00|9071.3|9061.3|9071.3|9061.3|9071.3|9061.3|9071.3|9061.3|1
1632196150000|2021-09-21 03:49:10|9071.6|9061.6|9072.6|9062.6|9072.6|9062.6|9071.6|9061.6|2
1632196160000|2021-09-21 03:49:20|9073|9063|9074.5|9064.5|9074.5|9064.5|9073|9063|3
1632196170000|2021-09-21 03:49:30|9074.1|9064.1|9073.8|9063.8|9074.1|9064.1|9073.8|9063.8|2
1632196180000|2021-09-21 03:49:40|9074.4|9064.4|9074.1|9064.1|9074.5|9064.5|9073.8|9063.8|5
1632196190000|2021-09-21 03:49:50|9074.3|9064.3|9074.1|9064.1|9074.3|9064.3|9074.1|9064.1|2
1632196200000|2021-09-21 03:50:00|9073.9|9063.9|9073.5|9063.5|9073.9|9063.9|9073.5|9063.5|2
1632196220000|2021-09-21 03:50:20|9073.3|9063.3|9073|9063|9073.3|9063.3|9073|9063|2
1632196230000|2021-09-21 03:50:30|9073.4|9063.4|9073.4|9063.4|9073.4|9063.4|9073.4|9063.4|1
1632196250000|2021-09-21 03:50:50|9073|9063|9073|9063|9073.5|9063.5|9073|9063|3
1632196260000|2021-09-21 03:51:00|9073.4|9063.4|9073|9063|9073.5|9063.5|9072.5|9062.5|4
1632196270000|2021-09-21 03:51:10|9073.5|9063.5|9073|9063|9073.5|9063.5|9073|9063|2
1632196280000|2021-09-21 03:51:20|9073.5|9063.5|9073.8|9063.8|9073.8|9063.8|9073.5|9063.5|2
1632196290000|2021-09-21 03:51:30|9074|9064|9075.5|9065.5|9075.5|9065.5|9074|9064|5
1632196310000|2021-09-21 03:51:50|9075|9065|9075.5|9065.5|9075.5|9065.5|9075|9065|2
1632196320000|2021-09-21 03:52:00|9075.8|9065.8|9075.8|9065.8|9075.8|9065.8|9075.8|9065.8|1
1632196330000|2021-09-21 03:52:10|9076|9066|9076.5|9066.5|9076.5|9066.5|9076|9066|2
1632196360000|2021-09-21 03:52:40|9076.8|9066.8|9076.8|9066.8|9076.8|9066.8|9076.8|9066.8|1
1632196370000|2021-09-21 03:52:50|9077.6|9067.6|9077.3|9067.3|9077.6|9067.6|9077.3|9067.3|2
1632196380000|2021-09-21 03:53:00|9078|9068|9077.3|9067.3|9078|9068|9077.3|9067.3|2
1632196390000|2021-09-21 03:53:10|9078|9068|9077.8|9067.8|9078|9068|9077.3|9067.3|5
1632196400000|2021-09-21 03:53:20|9078|9068|9077.3|9067.3|9078|9068|9077.3|9067.3|2
1632196450000|2021-09-21 03:54:10|9076.3|9066.3|9076.3|9066.3|9076.3|9066.3|9076.3|9066.3|1
1632196460000|2021-09-21 03:54:20|9075.9|9065.9|9075.9|9065.9|9075.9|9065.9|9075.9|9065.9|1
1632196470000|2021-09-21 03:54:30|9076.3|9066.3|9076.5|9066.5|9076.8|9066.8|9075.5|9065.5|5
1632196490000|2021-09-21 03:54:50|9076|9066|9076|9066|9076|9066|9076|9066|1
1632196500000|2021-09-21 03:55:00|9075.6|9065.6|9075.3|9065.3|9076|9066|9075.3|9065.3|5
1632196520000|2021-09-21 03:55:20|9075.6|9065.6|9075.6|9065.6|9075.6|9065.6|9075.3|9065.3|3
1632196530000|2021-09-21 03:55:30|9075.3|9065.3|9075.3|9065.3|9075.3|9065.3|9075.3|9065.3|1
1632196550000|2021-09-21 03:55:50|9074.9|9064.9|9073.4|9063.4|9074.9|9064.9|9073.4|9063.4|8
1632196560000|2021-09-21 03:56:00|9073.9|9063.9|9074|9064|9074.4|9064.4|9073.6|9063.6|11
1632196570000|2021-09-21 03:56:10|9073.6|9063.6|9073.8|9063.8|9074.9|9064.9|9073.6|9063.6|5
1632196580000|2021-09-21 03:56:20|9074|9064|9074.4|9064.4|9074.4|9064.4|9074|9064|2
1632196600000|2021-09-21 03:56:40|9074.8|9064.8|9075.5|9065.5|9075.5|9065.5|9074.8|9064.8|3
1632196620000|2021-09-21 03:57:00|9076|9066|9075.8|9065.8|9076|9066|9075.8|9065.8|2
1632196630000|2021-09-21 03:57:10|9076|9066|9076.8|9066.8|9078.1|9068.1|9076|9066|8
1632196650000|2021-09-21 03:57:30|9077.1|9067.1|9076|9066|9077.1|9067.1|9076|9066|2
1632196680000|2021-09-21 03:58:00|9076.3|9066.3|9076.8|9066.8|9076.8|9066.8|9076.3|9066.3|2
1632196690000|2021-09-21 03:58:10|9077.3|9067.3|9077.8|9067.8|9077.8|9067.8|9077.3|9067.3|2
1632196700000|2021-09-21 03:58:20|9077.9|9067.9|9079.5|9069.5|9079.5|9069.5|9077.3|9067.3|6
1632196710000|2021-09-21 03:58:30|9078.3|9068.3|9078.5|9068.5|9078.5|9068.5|9078.3|9068.3|2
1632196720000|2021-09-21 03:58:40|9078.3|9068.3|9078.3|9068.3|9078.3|9068.3|9078.3|9068.3|1
1632196730000|2021-09-21 03:58:50|9078.8|9068.8|9078.8|9068.8|9078.8|9068.8|9078.8|9068.8|1
1632196740000|2021-09-21 03:59:00|9078.9|9068.9|9078.6|9068.6|9078.9|9068.9|9078.3|9068.3|3
1632196750000|2021-09-21 03:59:10|9078.9|9068.9|9078.3|9068.3|9078.9|9068.9|9078.3|9068.3|2
1632196790000|2021-09-21 03:59:50|9078.6|9068.6|9077.8|9067.8|9078.6|9068.6|9077.8|9067.8|2
1632196810000|2021-09-21 04:00:10|9077.3|9067.3|9073.5|9063.5|9077.3|9067.3|9072.8|9062.8|6
1632196830000|2021-09-21 04:00:30|9073.8|9063.8|9073.8|9063.8|9073.8|9063.8|9073.8|9063.8|1
1632196840000|2021-09-21 04:00:40|9074.1|9064.1|9075|9065|9075|9065|9074.1|9064.1|2
1632196850000|2021-09-21 04:00:50|9075.8|9065.8|9076|9066|9076.5|9066.5|9075.5|9065.5|6
1632196860000|2021-09-21 04:01:00|9076.5|9066.5|9075.5|9065.5|9076.5|9066.5|9075.5|9065.5|3
1632196870000|2021-09-21 04:01:10|9075.3|9065.3|9074.5|9064.5|9075.3|9065.3|9074.5|9064.5|3
1632196910000|2021-09-21 04:01:50|9074.9|9064.9|9075.9|9065.9|9076.5|9066.5|9074.9|9064.9|10
1632196920000|2021-09-21 04:02:00|9075.6|9065.6|9077|9067|9077|9067|9075.6|9065.6|6
1632196930000|2021-09-21 04:02:10|9077.3|9067.3|9076.5|9066.5|9078|9068|9076.5|9066.5|8
1632196940000|2021-09-21 04:02:20|9076.3|9066.3|9076|9066|9076.3|9066.3|9076|9066|2
1632196950000|2021-09-21 04:02:30|9076.3|9066.3|9077|9067|9077|9067|9075.4|9065.4|6
1632196960000|2021-09-21 04:02:40|9076.3|9066.3|9077|9067|9077.5|9067.5|9076.3|9066.3|8
1632196970000|2021-09-21 04:02:50|9077.3|9067.3|9077.5|9067.5|9077.5|9067.5|9077.3|9067.3|2
1632196980000|2021-09-21 04:03:00|9077.8|9067.8|9077.5|9067.5|9077.8|9067.8|9077.5|9067.5|2
1632196990000|2021-09-21 04:03:10|9077.8|9067.8|9077.5|9067.5|9078.1|9068.1|9077.5|9067.5|7
1632197000000|2021-09-21 04:03:20|9077.9|9067.9|9078.5|9068.5|9079|9069|9077.9|9067.9|11
1632197010000|2021-09-21 04:03:30|9078.3|9068.3|9078.6|9068.6|9078.6|9068.6|9077.5|9067.5|10
1632197020000|2021-09-21 04:03:40|9078.3|9068.3|9078|9068|9079.1|9069.1|9077.6|9067.6|7
1632197030000|2021-09-21 04:03:50|9078.5|9068.5|9078|9068|9078.5|9068.5|9078|9068|4
1632197040000|2021-09-21 04:04:00|9077.3|9067.3|9078|9068|9078|9068|9077.3|9067.3|3
1632197070000|2021-09-21 04:04:30|9077.5|9067.5|9077|9067|9077.5|9067.5|9076.5|9066.5|3
1632197080000|2021-09-21 04:04:40|9076.8|9066.8|9076.8|9066.8|9076.8|9066.8|9076.8|9066.8|1
1632197090000|2021-09-21 04:04:50|9077.1|9067.1|9077.1|9067.1|9077.1|9067.1|9077.1|9067.1|1
1632197100000|2021-09-21 04:05:00|9076.9|9066.9|9076.9|9066.9|9076.9|9066.9|9076.9|9066.9|1
1632197110000|2021-09-21 04:05:10|9076.5|9066.5|9077|9067|9077|9067|9076.3|9066.3|3
1632197120000|2021-09-21 04:05:20|9076.6|9066.6|9076.1|9066.1|9077.1|9067.1|9075.9|9065.9|8
1632197140000|2021-09-21 04:05:40|9076.4|9066.4|9076|9066|9076.4|9066.4|9075.8|9065.8|3
1632197160000|2021-09-21 04:06:00|9076.4|9066.4|9076.4|9066.4|9076.6|9066.6|9076.4|9066.4|3
1632197170000|2021-09-21 04:06:10|9076.1|9066.1|9075.3|9065.3|9076.1|9066.1|9075.3|9065.3|3
1632197180000|2021-09-21 04:06:20|9075.9|9065.9|9075.3|9065.3|9076.1|9066.1|9075.3|9065.3|4
1632197200000|2021-09-21 04:06:40|9075.6|9065.6|9075.3|9065.3|9076.1|9066.1|9075.3|9065.3|4
1632197210000|2021-09-21 04:06:50|9075.6|9065.6|9075.8|9065.8|9076.6|9066.6|9075.6|9065.6|6
1632197220000|2021-09-21 04:07:00|9075.9|9065.9|9076.3|9066.3|9076.3|9066.3|9075.9|9065.9|2
1632197230000|2021-09-21 04:07:10|9075.6|9065.6|9075.6|9065.6|9075.6|9065.6|9075.6|9065.6|1
1632197240000|2021-09-21 04:07:20|9076.1|9066.1|9075.6|9065.6|9076.3|9066.3|9075.6|9065.6|3
1632197250000|2021-09-21 04:07:30|9076.1|9066.1|9075.6|9065.6|9076.4|9066.4|9075.6|9065.6|3
1632197260000|2021-09-21 04:07:40|9076.1|9066.1|9076.3|9066.3|9076.4|9066.4|9076.1|9066.1|3
1632197270000|2021-09-21 04:07:50|9075.8|9065.8|9075.6|9065.6|9076.4|9066.4|9075.6|9065.6|5
1632197290000|2021-09-21 04:08:10|9075.1|9065.1|9075.1|9065.1|9075.1|9065.1|9075.1|9065.1|1
1632197320000|2021-09-21 04:08:40|9075.3|9065.3|9074.6|9064.6|9075.3|9065.3|9074.6|9064.6|2
1632197330000|2021-09-21 04:08:50|9074.9|9064.9|9074.8|9064.8|9075.4|9065.4|9074.6|9064.6|8
1632197340000|2021-09-21 04:09:00|9074.4|9064.4|9074.5|9064.5|9074.8|9064.8|9074.4|9064.4|3
1632197350000|2021-09-21 04:09:10|9074.8|9064.8|9075.5|9065.5|9075.5|9065.5|9074.8|9064.8|3
1632197370000|2021-09-21 04:09:30|9075|9065|9075.8|9065.8|9076.1|9066.1|9075|9065|5
1632197380000|2021-09-21 04:09:40|9076|9066|9076|9066|9076.5|9066.5|9076|9066|4
1632197390000|2021-09-21 04:09:50|9076.3|9066.3|9077|9067|9077|9067|9076.3|9066.3|4
1632197400000|2021-09-21 04:10:00|9077.3|9067.3|9077.1|9067.1|9077.3|9067.3|9077|9067|7
1632197410000|2021-09-21 04:10:10|9076.8|9066.8|9077|9067|9077.3|9067.3|9076.8|9066.8|4
1632197420000|2021-09-21 04:10:20|9076.8|9066.8|9076|9066|9076.8|9066.8|9076|9066|4
1632197430000|2021-09-21 04:10:30|9076.1|9066.1|9076.1|9066.1|9076.1|9066.1|9076.1|9066.1|1
1632197460000|2021-09-21 04:11:00|9075.3|9065.3|9074.8|9064.8|9075.3|9065.3|9074.8|9064.8|3
1632197470000|2021-09-21 04:11:10|9074.9|9064.9|9074.8|9064.8|9074.9|9064.9|9074.8|9064.8|2
1632197520000|2021-09-21 04:12:00|9075|9065|9076.6|9066.6|9076.6|9066.6|9075|9065|4
1632197540000|2021-09-21 04:12:20|9077.1|9067.1|9077.8|9067.8|9077.8|9067.8|9077.1|9067.1|2
1632197580000|2021-09-21 04:13:00|9077.6|9067.6|9078|9068|9078|9068|9077.6|9067.6|3
1632197590000|2021-09-21 04:13:10|9078.1|9068.1|9078|9068|9078.1|9068.1|9078|9068|2
1632197600000|2021-09-21 04:13:20|9077.8|9067.8|9078.6|9068.6|9078.6|9068.6|9077.8|9067.8|3
1632197610000|2021-09-21 04:13:30|9078.1|9068.1|9078.6|9068.6|9078.6|9068.6|9078.1|9068.1|2
1632197670000|2021-09-21 04:14:30|9078|9068|9078.8|9068.8|9078.8|9068.8|9078|9068|3
1632197680000|2021-09-21 04:14:40|9079.1|9069.1|9081.6|9071.6|9081.6|9071.6|9079.1|9069.1|9
1632197690000|2021-09-21 04:14:50|9082|9072|9081.5|9071.5|9082|9072|9081.5|9071.5|3
1632197700000|2021-09-21 04:15:00|9080.9|9070.9|9081.6|9071.6|9082.3|9072.3|9080.9|9070.9|5
1632197710000|2021-09-21 04:15:10|9081.1|9071.1|9080.4|9070.4|9081.5|9071.5|9080.4|9070.4|5
1632197740000|2021-09-21 04:15:40|9080.5|9070.5|9080.4|9070.4|9080.5|9070.5|9080.4|9070.4|2
1632197760000|2021-09-21 04:16:00|9080.8|9070.8|9080.8|9070.8|9080.8|9070.8|9080.8|9070.8|1
1632197790000|2021-09-21 04:16:30|9080.4|9070.4|9079.5|9069.5|9080.4|9070.4|9079.5|9069.5|4
1632197800000|2021-09-21 04:16:40|9080.5|9070.5|9079.8|9069.8|9080.5|9070.5|9078.9|9068.9|5
1632197820000|2021-09-21 04:17:00|9080.5|9070.5|9081.4|9071.4|9081.4|9071.4|9079.9|9069.9|7
1632197840000|2021-09-21 04:17:20|9081|9071|9081.4|9071.4|9081.8|9071.8|9081|9071|4
1632197860000|2021-09-21 04:17:40|9081.3|9071.3|9081.3|9071.3|9081.8|9071.8|9081.3|9071.3|5
1632197870000|2021-09-21 04:17:50|9081.8|9071.8|9082.5|9072.5|9083|9073|9081.8|9071.8|7
1632197880000|2021-09-21 04:18:00|9082.8|9072.8|9082.3|9072.3|9083|9073|9082.3|9072.3|8
1632197890000|2021-09-21 04:18:10|9083|9073|9082.3|9072.3|9083|9073|9082.3|9072.3|6
1632197900000|2021-09-21 04:18:20|9082.8|9072.8|9081.5|9071.5|9082.8|9072.8|9081.5|9071.5|3
1632197920000|2021-09-21 04:18:40|9082.3|9072.3|9081.8|9071.8|9082.3|9072.3|9081.8|9071.8|3
1632197940000|2021-09-21 04:19:00|9081.5|9071.5|9081.1|9071.1|9081.8|9071.8|9081.1|9071.1|4
1632197970000|2021-09-21 04:19:30|9081.4|9071.4|9081.4|9071.4|9081.4|9071.4|9081.4|9071.4|1
1632198000000|2021-09-21 04:20:00|9081|9071|9081.4|9071.4|9081.5|9071.5|9081|9071|3
1632198010000|2021-09-21 04:20:10|9081.8|9071.8|9081.6|9071.6|9082.8|9072.8|9081.6|9071.6|4
1632198040000|2021-09-21 04:20:40|9082|9072|9082.5|9072.5|9082.5|9072.5|9082|9072|2
1632198050000|2021-09-21 04:20:50|9082.3|9072.3|9082.3|9072.3|9082.3|9072.3|9082.3|9072.3|1
1632198060000|2021-09-21 04:21:00|9082.1|9072.1|9078.1|9068.1|9082.1|9072.1|9078.1|9068.1|6
1632198070000|2021-09-21 04:21:10|9077.8|9067.8|9076.4|9066.4|9077.8|9067.8|9076.4|9066.4|5
1632198080000|2021-09-21 04:21:20|9076.6|9066.6|9076.4|9066.4|9076.6|9066.6|9076.4|9066.4|2
1632198090000|2021-09-21 04:21:30|9076.6|9066.6|9076.6|9066.6|9076.6|9066.6|9076.6|9066.6|1
1632198110000|2021-09-21 04:21:50|9077.4|9067.4|9077|9067|9077.9|9067.9|9077|9067|4
1632198120000|2021-09-21 04:22:00|9076.8|9066.8|9077|9067|9077|9067|9076.8|9066.8|2
1632198130000|2021-09-21 04:22:10|9076.8|9066.8|9077.5|9067.5|9077.5|9067.5|9076.8|9066.8|3
1632198140000|2021-09-21 04:22:20|9077.3|9067.3|9077|9067|9077.3|9067.3|9077|9067|2
1632198160000|2021-09-21 04:22:40|9077.3|9067.3|9077.3|9067.3|9077.9|9067.9|9077.3|9067.3|8
1632198170000|2021-09-21 04:22:50|9077.5|9067.5|9077.3|9067.3|9077.8|9067.8|9077.3|9067.3|4
1632198210000|2021-09-21 04:23:30|9077.5|9067.5|9077.3|9067.3|9077.8|9067.8|9077|9067|6
1632198220000|2021-09-21 04:23:40|9077|9067|9077|9067|9077|9067|9077|9067|1
1632198230000|2021-09-21 04:23:50|9076.1|9066.1|9074.9|9064.9|9076.1|9066.1|9074.9|9064.9|2
1632198240000|2021-09-21 04:24:00|9074.6|9064.6|9074.5|9064.5|9074.6|9064.6|9074.5|9064.5|4
1632198250000|2021-09-21 04:24:10|9074.8|9064.8|9074.8|9064.8|9075.4|9065.4|9074.8|9064.8|4
1632198280000|2021-09-21 04:24:40|9074.5|9064.5|9074.6|9064.6|9074.6|9064.6|9074.5|9064.5|2
1632198310000|2021-09-21 04:25:10|9074.5|9064.5|9074.5|9064.5|9074.5|9064.5|9074.5|9064.5|1
1632198360000|2021-09-21 04:26:00|9074.3|9064.3|9072.5|9062.5|9074.3|9064.3|9072.5|9062.5|4
1632198400000|2021-09-21 04:26:40|9072.8|9062.8|9073|9063|9073|9063|9072.6|9062.6|5
1632198410000|2021-09-21 04:26:50|9072.8|9062.8|9072.5|9062.5|9073|9063|9072.5|9062.5|5
1632198420000|2021-09-21 04:27:00|9072.9|9062.9|9073.6|9063.6|9073.6|9063.6|9072.6|9062.6|9
1632198430000|2021-09-21 04:27:10|9073.9|9063.9|9073.1|9063.1|9073.9|9063.9|9073.1|9063.1|4
1632198440000|2021-09-21 04:27:20|9073.6|9063.6|9074.5|9064.5|9074.8|9064.8|9073.4|9063.4|6
1632198450000|2021-09-21 04:27:30|9074|9064|9073.9|9063.9|9074|9064|9073.9|9063.9|2
1632198460000|2021-09-21 04:27:40|9074.1|9064.1|9074.1|9064.1|9074.1|9064.1|9074.1|9064.1|1
1632198480000|2021-09-21 04:28:00|9073.9|9063.9|9074.5|9064.5|9074.8|9064.8|9073.9|9063.9|4
1632198510000|2021-09-21 04:28:30|9074.9|9064.9|9074.5|9064.5|9074.9|9064.9|9074.5|9064.5|3
1632198550000|2021-09-21 04:29:10|9074.8|9064.8|9074.8|9064.8|9074.8|9064.8|9074.8|9064.8|1
1632198570000|2021-09-21 04:29:30|9074.5|9064.5|9075|9065|9075.3|9065.3|9074.5|9064.5|4
1632198580000|2021-09-21 04:29:40|9075.5|9065.5|9075|9065|9075.5|9065.5|9074.9|9064.9|4
1632198590000|2021-09-21 04:29:50|9074.8|9064.8|9074|9064|9074.8|9064.8|9074|9064|2
1632198600000|2021-09-21 04:30:00|9073.8|9063.8|9074.1|9064.1|9074.9|9064.9|9073.5|9063.5|8
1632198610000|2021-09-21 04:30:10|9075|9065|9074.3|9064.3|9075|9065|9074.3|9064.3|3
1632198620000|2021-09-21 04:30:20|9074|9064|9074.8|9064.8|9074.8|9064.8|9073.9|9063.9|5
1632198630000|2021-09-21 04:30:30|9075.3|9065.3|9075.3|9065.3|9075.3|9065.3|9075.3|9065.3|1
1632198640000|2021-09-21 04:30:40|9075|9065|9074.5|9064.5|9075|9065|9074.3|9064.3|4
1632198660000|2021-09-21 04:31:00|9074.4|9064.4|9074.4|9064.4|9074.4|9064.4|9074.4|9064.4|1
1632198680000|2021-09-21 04:31:20|9074.6|9064.6|9074.4|9064.4|9074.6|9064.6|9074.4|9064.4|2
1632198690000|2021-09-21 04:31:30|9074.5|9064.5|9074.4|9064.4|9074.5|9064.5|9074.4|9064.4|4
1632198700000|2021-09-21 04:31:40|9074.5|9064.5|9074.4|9064.4|9074.5|9064.5|9074.4|9064.4|6
1632198720000|2021-09-21 04:32:00|9074.5|9064.5|9074.5|9064.5|9074.5|9064.5|9074.3|9064.3|5
1632198750000|2021-09-21 04:32:30|9074.3|9064.3|9074.5|9064.5|9074.5|9064.5|9074.3|9064.3|2
1632198770000|2021-09-21 04:32:50|9074.1|9064.1|9074.1|9064.1|9074.1|9064.1|9074.1|9064.1|1
1632198780000|2021-09-21 04:33:00|9073.9|9063.9|9074.8|9064.8|9074.8|9064.8|9073.9|9063.9|7
1632198790000|2021-09-21 04:33:10|9074.5|9064.5|9074.8|9064.8|9074.8|9064.8|9074.5|9064.5|2
1632198820000|2021-09-21 04:33:40|9074.5|9064.5|9074.5|9064.5|9074.5|9064.5|9074.5|9064.5|1
1632198830000|2021-09-21 04:33:50|9075.3|9065.3|9075.8|9065.8|9075.8|9065.8|9075.3|9065.3|2
1632198890000|2021-09-21 04:34:50|9076|9066|9077.3|9067.3|9077.3|9067.3|9076|9066|6
1632198900000|2021-09-21 04:35:00|9077.8|9067.8|9076.3|9066.3|9078|9068|9076.3|9066.3|7
1632198910000|2021-09-21 04:35:10|9076.5|9066.5|9073.8|9063.8|9076.5|9066.5|9073.5|9063.5|8
1632198920000|2021-09-21 04:35:20|9072.3|9062.3|9073.5|9063.5|9073.5|9063.5|9072.3|9062.3|2
1632198930000|2021-09-21 04:35:30|9073.8|9063.8|9073.9|9063.9|9074|9064|9073.8|9063.8|3
1632198940000|2021-09-21 04:35:40|9074|9064|9074|9064|9074|9064|9073.9|9063.9|3
1632198950000|2021-09-21 04:35:50|9074.3|9064.3|9074|9064|9074.3|9064.3|9074|9064|2
1632198960000|2021-09-21 04:36:00|9073.9|9063.9|9074.8|9064.8|9074.8|9064.8|9073.9|9063.9|2
1632198970000|2021-09-21 04:36:10|9074.9|9064.9|9074.9|9064.9|9074.9|9064.9|9074.9|9064.9|1
1632198980000|2021-09-21 04:36:20|9074.6|9064.6|9073.9|9063.9|9074.6|9064.6|9073.9|9063.9|2
1632198990000|2021-09-21 04:36:30|9073.6|9063.6|9073.4|9063.4|9073.6|9063.6|9073.4|9063.4|2
1632199000000|2021-09-21 04:36:40|9072.9|9062.9|9071.9|9061.9|9072.9|9062.9|9071.9|9061.9|5
1632199030000|2021-09-21 04:37:10|9071.6|9061.6|9071.4|9061.4|9071.6|9061.6|9071.4|9061.4|2
1632199040000|2021-09-21 04:37:20|9071|9061|9068.3|9058.3|9071|9061|9068.3|9058.3|4
1632199050000|2021-09-21 04:37:30|9068.5|9058.5|9068.5|9058.5|9068.5|9058.5|9068.5|9058.5|1
1632199060000|2021-09-21 04:37:40|9069|9059|9069|9059|9069|9059|9068.3|9058.3|3
1632199070000|2021-09-21 04:37:50|9069.4|9059.4|9068.5|9058.5|9069.8|9059.8|9068.5|9058.5|3
1632199120000|2021-09-21 04:38:40|9068.8|9058.8|9068.4|9058.4|9068.8|9058.8|9068.4|9058.4|2
1632199130000|2021-09-21 04:38:50|9068|9058|9068.4|9058.4|9068.4|9058.4|9068|9058|3
1632199140000|2021-09-21 04:39:00|9068|9058|9066.5|9056.5|9069.3|9059.3|9066.3|9056.3|5
1632199150000|2021-09-21 04:39:10|9067.3|9057.3|9067|9057|9067.3|9057.3|9067|9057|2
1632199160000|2021-09-21 04:39:20|9066.8|9056.8|9066.8|9056.8|9066.8|9056.8|9066.8|9056.8|1
1632199170000|2021-09-21 04:39:30|9066|9056|9066|9056|9066|9056|9066|9056|1
1632199180000|2021-09-21 04:39:40|9066.3|9056.3|9065.3|9055.3|9066.3|9056.3|9065.3|9055.3|2
1632199200000|2021-09-21 04:40:00|9065.5|9055.5|9065.8|9055.8|9065.8|9055.8|9065.5|9055.5|2
1632199210000|2021-09-21 04:40:10|9065.5|9055.5|9065.5|9055.5|9065.5|9055.5|9065.5|9055.5|1
1632199220000|2021-09-21 04:40:20|9065.1|9055.1|9064.8|9054.8|9065.1|9055.1|9064.8|9054.8|2
1632199250000|2021-09-21 04:40:50|9064.5|9054.5|9064.8|9054.8|9064.8|9054.8|9064.5|9054.5|2
1632199270000|2021-09-21 04:41:10|9065|9055|9064.8|9054.8|9065|9055|9064.8|9054.8|2
1632199300000|2021-09-21 04:41:40|9065.4|9055.4|9066.3|9056.3|9066.3|9056.3|9065.4|9055.4|4
1632199320000|2021-09-21 04:42:00|9065.6|9055.6|9065.5|9055.5|9065.6|9055.6|9065.5|9055.5|2
1632199330000|2021-09-21 04:42:10|9065.9|9055.9|9065.5|9055.5|9065.9|9055.9|9065.5|9055.5|2
1632199340000|2021-09-21 04:42:20|9065.8|9055.8|9065.8|9055.8|9065.8|9055.8|9065.8|9055.8|1
1632199350000|2021-09-21 04:42:30|9065.5|9055.5|9065.5|9055.5|9065.5|9055.5|9065.5|9055.5|1
1632199360000|2021-09-21 04:42:40|9065.3|9055.3|9065.5|9055.5|9065.5|9055.5|9065.3|9055.3|2
1632199390000|2021-09-21 04:43:10|9065.3|9055.3|9064.8|9054.8|9065.3|9055.3|9064.8|9054.8|2
1632199400000|2021-09-21 04:43:20|9063.8|9053.8|9065|9055|9065|9055|9063.8|9053.8|3
1632199410000|2021-09-21 04:43:30|9065.3|9055.3|9066.8|9056.8|9066.8|9056.8|9065.3|9055.3|2
1632199420000|2021-09-21 04:43:40|9067.3|9057.3|9067.3|9057.3|9067.3|9057.3|9067.3|9057.3|1
1632199430000|2021-09-21 04:43:50|9067.8|9057.8|9067.4|9057.4|9067.8|9057.8|9067.4|9057.4|2
1632199450000|2021-09-21 04:44:10|9067.3|9057.3|9067.5|9057.5|9067.5|9057.5|9067.3|9057.3|2
1632199460000|2021-09-21 04:44:20|9066.3|9056.3|9067.9|9057.9|9067.9|9057.9|9066.3|9056.3|3
1632199470000|2021-09-21 04:44:30|9067|9057|9069.5|9059.5|9069.5|9059.5|9067|9057|3
1632199480000|2021-09-21 04:44:40|9069.8|9059.8|9069.5|9059.5|9069.8|9059.8|9069.5|9059.5|2
1632199490000|2021-09-21 04:44:50|9068.5|9058.5|9067.5|9057.5|9068.5|9058.5|9067.5|9057.5|2
1632199500000|2021-09-21 04:45:00|9067.9|9057.9|9067.6|9057.6|9068.4|9058.4|9067.6|9057.6|9
1632199550000|2021-09-21 04:45:50|9066.6|9056.6|9066.1|9056.1|9066.6|9056.6|9066.1|9056.1|2
1632199580000|2021-09-21 04:46:20|9066.5|9056.5|9067.5|9057.5|9067.5|9057.5|9066.5|9056.5|2
1632199620000|2021-09-21 04:47:00|9066.4|9056.4|9066.4|9056.4|9067.3|9057.3|9065.8|9055.8|6
1632199630000|2021-09-21 04:47:10|9065.1|9055.1|9066|9056|9066|9056|9065.1|9055.1|2
1632199640000|2021-09-21 04:47:20|9066.4|9056.4|9065.8|9055.8|9066.6|9056.6|9065.8|9055.8|4
1632199650000|2021-09-21 04:47:30|9066|9056|9065.4|9055.4|9066|9056|9065.4|9055.4|2
1632199680000|2021-09-21 04:48:00|9065.8|9055.8|9067|9057|9067|9057|9065.8|9055.8|4
1632199690000|2021-09-21 04:48:10|9066|9056|9064.5|9054.5|9066|9056|9064.5|9054.5|3
1632199720000|2021-09-21 04:48:40|9064.9|9054.9|9063.9|9053.9|9064.9|9054.9|9063.9|9053.9|4
1632199760000|2021-09-21 04:49:20|9064|9054|9064|9054|9064|9054|9064|9054|1
1632199770000|2021-09-21 04:49:30|9064.3|9054.3|9065.6|9055.6|9065.6|9055.6|9064.3|9054.3|3
1632199780000|2021-09-21 04:49:40|9065.5|9055.5|9065|9055|9065.5|9055.5|9065|9055|2
1632199790000|2021-09-21 04:49:50|9064.8|9054.8|9065|9055|9065.1|9055.1|9064.8|9054.8|3
1632199800000|2021-09-21 04:50:00|9065.3|9055.3|9065.3|9055.3|9065.3|9055.3|9065.3|9055.3|1
1632199830000|2021-09-21 04:50:30|9065.6|9055.6|9065.8|9055.8|9065.8|9055.8|9065.6|9055.6|2
1632199840000|2021-09-21 04:50:40|9066|9056|9067.3|9057.3|9067.3|9057.3|9066|9056|3
1632199860000|2021-09-21 04:51:00|9067|9057|9066.5|9056.5|9067|9057|9066.5|9056.5|2
1632199880000|2021-09-21 04:51:20|9067|9057|9067.1|9057.1|9067.1|9057.1|9066.8|9056.8|3
1632199900000|2021-09-21 04:51:40|9066.8|9056.8|9066.5|9056.5|9066.8|9056.8|9066.5|9056.5|2
1632199910000|2021-09-21 04:51:50|9067.1|9057.1|9066.8|9056.8|9067.1|9057.1|9066.8|9056.8|2
1632199920000|2021-09-21 04:52:00|9066.9|9056.9|9066.9|9056.9|9066.9|9056.9|9066.9|9056.9|1
1632199950000|2021-09-21 04:52:30|9066.8|9056.8|9066.3|9056.3|9066.8|9056.8|9066.3|9056.3|3
1632199960000|2021-09-21 04:52:40|9066|9056|9066|9056|9066.1|9056.1|9066|9056|3
1632199970000|2021-09-21 04:52:50|9066.8|9056.8|9065.8|9055.8|9066.8|9056.8|9065.5|9055.5|4
1632199980000|2021-09-21 04:53:00|9065.5|9055.5|9064.9|9054.9|9065.5|9055.5|9064.9|9054.9|2
1632200040000|2021-09-21 04:54:00|9065.6|9055.6|9067.9|9057.9|9067.9|9057.9|9065.6|9055.6|2
1632200050000|2021-09-21 04:54:10|9068.1|9058.1|9068.1|9058.1|9068.1|9058.1|9068.1|9058.1|1
1632200060000|2021-09-21 04:54:20|9067.9|9057.9|9067.9|9057.9|9067.9|9057.9|9067.9|9057.9|1
1632200070000|2021-09-21 04:54:30|9068|9058|9068.4|9058.4|9068.4|9058.4|9068|9058|3
1632200080000|2021-09-21 04:54:40|9068.5|9058.5|9069.4|9059.4|9069.4|9059.4|9068.5|9058.5|3
1632200090000|2021-09-21 04:54:50|9069.1|9059.1|9069.4|9059.4|9069.4|9059.4|9069|9059|4
1632200100000|2021-09-21 04:55:00|9069.6|9059.6|9070|9060|9070|9060|9069.6|9059.6|2
1632200110000|2021-09-21 04:55:10|9069.6|9059.6|9070.6|9060.6|9070.6|9060.6|9069.6|9059.6|2
1632200130000|2021-09-21 04:55:30|9071.3|9061.3|9070.9|9060.9|9071.3|9061.3|9070.9|9060.9|2
1632200140000|2021-09-21 04:55:40|9071|9061|9071.8|9061.8|9071.8|9061.8|9071|9061|4
1632200150000|2021-09-21 04:55:50|9072|9062|9072.3|9062.3|9072.5|9062.5|9072|9062|4
1632200160000|2021-09-21 04:56:00|9072.5|9062.5|9073.4|9063.4|9073.6|9063.6|9072.5|9062.5|6
1632200170000|2021-09-21 04:56:10|9073.6|9063.6|9073.4|9063.4|9073.6|9063.6|9073.4|9063.4|5
1632200180000|2021-09-21 04:56:20|9073.6|9063.6|9073.6|9063.6|9073.6|9063.6|9073.6|9063.6|1
1632200190000|2021-09-21 04:56:30|9073.4|9063.4|9073.4|9063.4|9073.4|9063.4|9073.4|9063.4|1
1632200200000|2021-09-21 04:56:40|9073.6|9063.6|9073.4|9063.4|9073.6|9063.6|9073.4|9063.4|2
1632200210000|2021-09-21 04:56:50|9073.1|9063.1|9073.1|9063.1|9073.1|9063.1|9073.1|9063.1|1
1632200260000|2021-09-21 04:57:40|9073.3|9063.3|9073.3|9063.3|9073.3|9063.3|9073.3|9063.3|1
1632200270000|2021-09-21 04:57:50|9073|9063|9072.3|9062.3|9073|9063|9072.3|9062.3|2
1632200280000|2021-09-21 04:58:00|9071.9|9061.9|9070.5|9060.5|9071.9|9061.9|9070.5|9060.5|3
1632200290000|2021-09-21 04:58:10|9070.8|9060.8|9072.3|9062.3|9072.3|9062.3|9070.8|9060.8|2
1632200300000|2021-09-21 04:58:20|9072|9062|9072|9062|9072|9062|9072|9062|1
1632200310000|2021-09-21 04:58:30|9071.9|9061.9|9071.9|9061.9|9071.9|9061.9|9071.9|9061.9|1
1632200330000|2021-09-21 04:58:50|9071.5|9061.5|9071.8|9061.8|9071.8|9061.8|9071.5|9061.5|2
1632200340000|2021-09-21 04:59:00|9072|9062|9072|9062|9072|9062|9072|9062|1
1632200370000|2021-09-21 04:59:30|9072.3|9062.3|9073.3|9063.3|9073.3|9063.3|9072.3|9062.3|2
1632200390000|2021-09-21 04:59:50|9073.5|9063.5|9073.5|9063.5|9073.5|9063.5|9073.5|9063.5|1
1632200400000|2021-09-21 05:00:00|9073|9063|9073.1|9063.1|9073.6|9063.6|9073|9063|9
1632200410000|2021-09-21 05:00:10|9073.4|9063.4|9073.4|9063.4|9073.4|9063.4|9073.4|9063.4|1
1632200430000|2021-09-21 05:00:30|9073|9063|9073|9063|9073|9063|9073|9063|1
1632200450000|2021-09-21 05:00:50|9073.4|9063.4|9069.8|9059.8|9073.4|9063.4|9069.8|9059.8|5
1632200470000|2021-09-21 05:01:10|9069.5|9059.5|9069.5|9059.5|9069.5|9059.5|9069.5|9059.5|1
1632200520000|2021-09-21 05:02:00|9069.3|9059.3|9068.5|9058.5|9069.3|9059.3|9068.1|9058.1|3
1632200530000|2021-09-21 05:02:10|9068.1|9058.1|9068.1|9058.1|9068.1|9058.1|9068.1|9058.1|1
1632200540000|2021-09-21 05:02:20|9067.9|9057.9|9067.5|9057.5|9067.9|9057.9|9066.5|9056.5|4
1632200550000|2021-09-21 05:02:30|9067.3|9057.3|9066.9|9056.9|9067.3|9057.3|9066.9|9056.9|2
1632200560000|2021-09-21 05:02:40|9066.6|9056.6|9067.9|9057.9|9067.9|9057.9|9066.6|9056.6|9
1632200570000|2021-09-21 05:02:50|9067.6|9057.6|9067.4|9057.4|9067.6|9057.6|9067.1|9057.1|4
1632200580000|2021-09-21 05:03:00|9067.8|9057.8|9067.1|9057.1|9067.9|9057.9|9067.1|9057.1|4
1632200600000|2021-09-21 05:03:20|9067.8|9057.8|9068.5|9058.5|9068.5|9058.5|9067.8|9057.8|2
1632200610000|2021-09-21 05:03:30|9068.1|9058.1|9066.4|9056.4|9068.1|9058.1|9066.4|9056.4|3
1632200630000|2021-09-21 05:03:50|9066.8|9056.8|9066.4|9056.4|9066.9|9056.9|9066.4|9056.4|4
1632200670000|2021-09-21 05:04:30|9066.9|9056.9|9068.5|9058.5|9068.5|9058.5|9066.9|9056.9|2
1632200680000|2021-09-21 05:04:40|9069|9059|9068.9|9058.9|9069|9059|9068.9|9058.9|2
1632200720000|2021-09-21 05:05:20|9068.6|9058.6|9068.1|9058.1|9068.6|9058.6|9068.1|9058.1|5
1632200740000|2021-09-21 05:05:40|9067.8|9057.8|9069.3|9059.3|9069.5|9059.5|9066.9|9056.9|5
1632200750000|2021-09-21 05:05:50|9069.4|9059.4|9069.4|9059.4|9069.4|9059.4|9069.4|9059.4|1
1632200760000|2021-09-21 05:06:00|9069.3|9059.3|9067.4|9057.4|9069.3|9059.3|9067.4|9057.4|4
1632200770000|2021-09-21 05:06:10|9067.6|9057.6|9067.6|9057.6|9067.6|9057.6|9067.6|9057.6|1
1632200780000|2021-09-21 05:06:20|9068|9058|9070.9|9060.9|9070.9|9060.9|9068|9058|7
1632200790000|2021-09-21 05:06:30|9071.3|9061.3|9072.6|9062.6|9072.6|9062.6|9071.3|9061.3|4
1632200800000|2021-09-21 05:06:40|9073.8|9063.8|9074|9064|9074.3|9064.3|9073.3|9063.3|5
1632200810000|2021-09-21 05:06:50|9073.8|9063.8|9074|9064|9074|9064|9073.8|9063.8|2
1632200820000|2021-09-21 05:07:00|9073.8|9063.8|9073.8|9063.8|9073.8|9063.8|9073.8|9063.8|1
1632200850000|2021-09-21 05:07:30|9073.5|9063.5|9071.8|9061.8|9073.5|9063.5|9071.8|9061.8|2
1632200860000|2021-09-21 05:07:40|9071.9|9061.9|9071.6|9061.6|9071.9|9061.9|9071.6|9061.6|2
1632200870000|2021-09-21 05:07:50|9071.9|9061.9|9071.9|9061.9|9072.1|9062.1|9071.9|9061.9|3
1632200880000|2021-09-21 05:08:00|9071.6|9061.6|9071.6|9061.6|9071.6|9061.6|9071.6|9061.6|1
1632200910000|2021-09-21 05:08:30|9071.9|9061.9|9073.6|9063.6|9073.6|9063.6|9071.9|9061.9|4
1632200920000|2021-09-21 05:08:40|9073.9|9063.9|9077.6|9067.6|9078|9068|9073.9|9063.9|11
1632200930000|2021-09-21 05:08:50|9077.9|9067.9|9077.6|9067.6|9078.8|9068.8|9077.6|9067.6|7
1632200940000|2021-09-21 05:09:00|9077.4|9067.4|9077.4|9067.4|9077.4|9067.4|9077|9067|3
1632200950000|2021-09-21 05:09:10|9077|9067|9077.4|9067.4|9077.4|9067.4|9077|9067|2
1632200960000|2021-09-21 05:09:20|9078|9068|9077.9|9067.9|9078|9068|9077.9|9067.9|2
1632200970000|2021-09-21 05:09:30|9077.6|9067.6|9077.4|9067.4|9077.6|9067.6|9077.4|9067.4|2
1632200980000|2021-09-21 05:09:40|9077.8|9067.8|9078.9|9068.9|9079.3|9069.3|9077.8|9067.8|3
1632201000000|2021-09-21 05:10:00|9079.1|9069.1|9078.6|9068.6|9079.1|9069.1|9078.6|9068.6|3
1632201010000|2021-09-21 05:10:10|9079.1|9069.1|9079.1|9069.1|9079.1|9069.1|9079.1|9069.1|1
1632201020000|2021-09-21 05:10:20|9079.9|9069.9|9080|9070|9080|9070|9079.8|9069.8|3
1632201030000|2021-09-21 05:10:30|9080.6|9070.6|9080.4|9070.4|9081.1|9071.1|9080.1|9070.1|8
1632201040000|2021-09-21 05:10:40|9080.1|9070.1|9079.5|9069.5|9081.3|9071.3|9079.5|9069.5|6
1632201050000|2021-09-21 05:10:50|9079.3|9069.3|9079.3|9069.3|9079.3|9069.3|9079.3|9069.3|1
1632201060000|2021-09-21 05:11:00|9079.6|9069.6|9077.5|9067.5|9079.6|9069.6|9077.5|9067.5|2
1632201070000|2021-09-21 05:11:10|9077.4|9067.4|9077.3|9067.3|9077.4|9067.4|9077.3|9067.3|2
1632201090000|2021-09-21 05:11:30|9077.8|9067.8|9078.3|9068.3|9078.3|9068.3|9076.8|9066.8|6
1632201100000|2021-09-21 05:11:40|9078.9|9068.9|9079.4|9069.4|9080|9070|9078.4|9068.4|10
1632201110000|2021-09-21 05:11:50|9079.1|9069.1|9079.5|9069.5|9079.8|9069.8|9078.9|9068.9|11
1632201120000|2021-09-21 05:12:00|9079.8|9069.8|9079.8|9069.8|9079.8|9069.8|9079.5|9069.5|3
1632201130000|2021-09-21 05:12:10|9080|9070|9079.9|9069.9|9080|9070|9079.9|9069.9|2
1632201140000|2021-09-21 05:12:20|9079.6|9069.6|9079.5|9069.5|9079.6|9069.6|9079.5|9069.5|2
1632201150000|2021-09-21 05:12:30|9079.8|9069.8|9079.5|9069.5|9079.8|9069.8|9079.5|9069.5|2
1632201160000|2021-09-21 05:12:40|9079.8|9069.8|9079.9|9069.9|9080.3|9070.3|9079.8|9069.8|4
1632201170000|2021-09-21 05:12:50|9079.5|9069.5|9079.3|9069.3|9079.5|9069.5|9079.3|9069.3|2
1632201180000|2021-09-21 05:13:00|9079.5|9069.5|9079.9|9069.9|9079.9|9069.9|9079.5|9069.5|4
1632201190000|2021-09-21 05:13:10|9079.6|9069.6|9079.6|9069.6|9079.6|9069.6|9079.6|9069.6|1
1632201200000|2021-09-21 05:13:20|9079.4|9069.4|9079.4|9069.4|9079.4|9069.4|9079.4|9069.4|1
1632201220000|2021-09-21 05:13:40|9079|9069|9074.4|9064.4|9079|9069|9074.4|9064.4|7
1632201230000|2021-09-21 05:13:50|9074.1|9064.1|9074.1|9064.1|9074.1|9064.1|9074.1|9064.1|1
1632201240000|2021-09-21 05:14:00|9073.9|9063.9|9073.1|9063.1|9073.9|9063.9|9073|9063|5
1632201250000|2021-09-21 05:14:10|9073.3|9063.3|9073|9063|9073.3|9063.3|9073|9063|6
1632201260000|2021-09-21 05:14:20|9073.3|9063.3|9074.6|9064.6|9074.6|9064.6|9073.3|9063.3|4
1632201270000|2021-09-21 05:14:30|9074.4|9064.4|9073.3|9063.3|9074.4|9064.4|9073|9063|6
1632201280000|2021-09-21 05:14:40|9073|9063|9070.1|9060.1|9073.3|9063.3|9069.6|9059.6|8
1632201290000|2021-09-21 05:14:50|9069.8|9059.8|9070.4|9060.4|9071.1|9061.1|9069.6|9059.6|8
1632201300000|2021-09-21 05:15:00|9070.1|9060.1|9069.9|9059.9|9070.1|9060.1|9069.9|9059.9|6
1632201310000|2021-09-21 05:15:10|9070.1|9060.1|9071.9|9061.9|9072.3|9062.3|9070.1|9060.1|9
1632201320000|2021-09-21 05:15:20|9069.8|9059.8|9074.1|9064.1|9074.1|9064.1|9069.8|9059.8|8
1632201330000|2021-09-21 05:15:30|9074|9064|9072.9|9062.9|9074.6|9064.6|9072.6|9062.6|10
1632201340000|2021-09-21 05:15:40|9073.4|9063.4|9073.1|9063.1|9073.4|9063.4|9073.1|9063.1|2
1632201360000|2021-09-21 05:16:00|9073|9063|9070|9060|9073|9063|9070|9060|4
1632201370000|2021-09-21 05:16:10|9069.8|9059.8|9069.6|9059.6|9069.8|9059.8|9069.4|9059.4|4
1632201390000|2021-09-21 05:16:30|9069.9|9059.9|9069.9|9059.9|9069.9|9059.9|9069.9|9059.9|1
1632201400000|2021-09-21 05:16:40|9070.3|9060.3|9071.8|9061.8|9071.8|9061.8|9070.3|9060.3|5
1632201410000|2021-09-21 05:16:50|9072.6|9062.6|9073.6|9063.6|9073.8|9063.8|9071.6|9061.6|10
1632201420000|2021-09-21 05:17:00|9073.9|9063.9|9073|9063|9074.1|9064.1|9073|9063|8
1632201430000|2021-09-21 05:17:10|9072.3|9062.3|9072.9|9062.9|9072.9|9062.9|9071.4|9061.4|7
1632201440000|2021-09-21 05:17:20|9072.6|9062.6|9069.9|9059.9|9072.6|9062.6|9069.9|9059.9|10
1632201450000|2021-09-21 05:17:30|9070.1|9060.1|9071.1|9061.1|9071.1|9061.1|9070.1|9060.1|2
1632201460000|2021-09-21 05:17:40|9071.5|9061.5|9072.1|9062.1|9072.1|9062.1|9071.5|9061.5|2
1632201480000|2021-09-21 05:18:00|9071.8|9061.8|9070.3|9060.3|9072|9062|9069.6|9059.6|11
1632201490000|2021-09-21 05:18:10|9069.9|9059.9|9069.9|9059.9|9070.4|9060.4|9069.9|9059.9|8
1632201500000|2021-09-21 05:18:20|9070.3|9060.3|9069.9|9059.9|9070.4|9060.4|9069.9|9059.9|5
1632201520000|2021-09-21 05:18:40|9070.3|9060.3|9070.5|9060.5|9070.5|9060.5|9070.3|9060.3|2
1632201540000|2021-09-21 05:19:00|9070.1|9060.1|9069.9|9059.9|9070.4|9060.4|9069.9|9059.9|12
1632201560000|2021-09-21 05:19:20|9069.8|9059.8|9067.5|9057.5|9069.8|9059.8|9067.5|9057.5|3
1632201570000|2021-09-21 05:19:30|9067.9|9057.9|9068.6|9058.6|9069|9059|9067.9|9057.9|4
1632201580000|2021-09-21 05:19:40|9068.3|9058.3|9067.6|9057.6|9068.3|9058.3|9067.6|9057.6|2
1632201590000|2021-09-21 05:19:50|9068.1|9058.1|9067.9|9057.9|9068.8|9058.8|9067.5|9057.5|4
1632201600000|2021-09-21 05:20:00|9068.1|9058.1|9068.8|9058.8|9068.8|9058.8|9068.1|9058.1|2
1632201610000|2021-09-21 05:20:10|9069|9059|9069.9|9059.9|9069.9|9059.9|9069|9059|5
1632201620000|2021-09-21 05:20:20|9069.8|9059.8|9068.6|9058.6|9069.8|9059.8|9067.9|9057.9|4
1632201630000|2021-09-21 05:20:30|9068.9|9058.9|9068.5|9058.5|9068.9|9058.9|9068.5|9058.5|4
1632201640000|2021-09-21 05:20:40|9068.8|9058.8|9069.3|9059.3|9069.3|9059.3|9068.8|9058.8|2
1632201650000|2021-09-21 05:20:50|9068.8|9058.8|9068.6|9058.6|9068.8|9058.8|9068.6|9058.6|2
1632201660000|2021-09-21 05:21:00|9068|9058|9068|9058|9068.3|9058.3|9068|9058|3
1632201680000|2021-09-21 05:21:20|9068.3|9058.3|9068|9058|9068.3|9058.3|9067.1|9057.1|12
1632201690000|2021-09-21 05:21:30|9067.8|9057.8|9067.8|9057.8|9067.8|9057.8|9067.1|9057.1|5
1632201700000|2021-09-21 05:21:40|9067.9|9057.9|9067.3|9057.3|9067.9|9057.9|9067.3|9057.3|2
1632201710000|2021-09-21 05:21:50|9067.8|9057.8|9067.1|9057.1|9067.8|9057.8|9067.1|9057.1|5
1632201720000|2021-09-21 05:22:00|9067.4|9057.4|9068.3|9058.3|9068.3|9058.3|9067.4|9057.4|8
1632201740000|2021-09-21 05:22:20|9068.6|9058.6|9067.5|9057.5|9068.9|9058.9|9067.5|9057.5|5
1632201750000|2021-09-21 05:22:30|9067.4|9057.4|9067.4|9057.4|9067.4|9057.4|9067.4|9057.4|1
1632201760000|2021-09-21 05:22:40|9067.6|9057.6|9067.9|9057.9|9067.9|9057.9|9067.5|9057.5|3
1632201770000|2021-09-21 05:22:50|9068.3|9058.3|9067.9|9057.9|9068.5|9058.5|9067.9|9057.9|3
1632201780000|2021-09-21 05:23:00|9068.5|9058.5|9066.4|9056.4|9068.5|9058.5|9066.4|9056.4|6
1632201790000|2021-09-21 05:23:10|9065.5|9055.5|9066.4|9056.4|9066.5|9056.5|9065.5|9055.5|3
1632201820000|2021-09-21 05:23:40|9066.9|9056.9|9066.9|9056.9|9067.5|9057.5|9066.9|9056.9|3
1632201830000|2021-09-21 05:23:50|9066.6|9056.6|9066.6|9056.6|9066.6|9056.6|9066.6|9056.6|1
1632201850000|2021-09-21 05:24:10|9067.4|9057.4|9066|9056|9067.4|9057.4|9066|9056|6
1632201860000|2021-09-21 05:24:20|9065.5|9055.5|9063.6|9053.6|9065.5|9055.5|9063.6|9053.6|2
1632201870000|2021-09-21 05:24:30|9063.3|9053.3|9063.3|9053.3|9063.5|9053.5|9063.3|9053.3|5
1632201880000|2021-09-21 05:24:40|9063|9053|9058.5|9048.5|9063|9053|9057.5|9047.5|14
1632201890000|2021-09-21 05:24:50|9058.6|9048.6|9059.4|9049.4|9060.4|9050.4|9057.5|9047.5|12
1632201900000|2021-09-21 05:25:00|9059.8|9049.8|9061.5|9051.5|9061.5|9051.5|9059.8|9049.8|4
1632201910000|2021-09-21 05:25:10|9061.8|9051.8|9061.9|9051.9|9062|9052|9061|9051|10
1632201920000|2021-09-21 05:25:20|9062.4|9052.4|9063.8|9053.8|9064|9054|9062.4|9052.4|3
1632201930000|2021-09-21 05:25:30|9064.3|9054.3|9063.8|9053.8|9064.4|9054.4|9063.8|9053.8|4
1632201950000|2021-09-21 05:25:50|9064|9054|9064.9|9054.9|9065.1|9055.1|9064|9054|6
1632201960000|2021-09-21 05:26:00|9065.4|9055.4|9067|9057|9067.1|9057.1|9065.4|9055.4|4
1632201970000|2021-09-21 05:26:10|9067.3|9057.3|9066.6|9056.6|9067.4|9057.4|9066.6|9056.6|5
1632201980000|2021-09-21 05:26:20|9066.9|9056.9|9067.5|9057.5|9067.5|9057.5|9066.9|9056.9|5
1632201990000|2021-09-21 05:26:30|9067.8|9057.8|9067|9057|9069.1|9059.1|9067|9057|8
1632202000000|2021-09-21 05:26:40|9067.3|9057.3|9068.3|9058.3|9068.3|9058.3|9067.3|9057.3|2
1632202010000|2021-09-21 05:26:50|9068.6|9058.6|9069.4|9059.4|9069.9|9059.9|9068.6|9058.6|4
1632202020000|2021-09-21 05:27:00|9069.1|9059.1|9072.6|9062.6|9072.6|9062.6|9069.1|9059.1|9
1632202030000|2021-09-21 05:27:10|9072.3|9062.3|9072.6|9062.6|9073.3|9063.3|9072.3|9062.3|8
1632202040000|2021-09-21 05:27:20|9073|9063|9073.3|9063.3|9073.3|9063.3|9072.9|9062.9|3
1632202050000|2021-09-21 05:27:30|9074.3|9064.3|9073.3|9063.3|9074.3|9064.3|9073.3|9063.3|4
1632202060000|2021-09-21 05:27:40|9073.5|9063.5|9075|9065|9075|9065|9073.5|9063.5|7
1632202070000|2021-09-21 05:27:50|9074.8|9064.8|9075.1|9065.1|9075.1|9065.1|9074.8|9064.8|4
1632202090000|2021-09-21 05:28:10|9074.9|9064.9|9071.9|9061.9|9074.9|9064.9|9069.6|9059.6|6
1632202100000|2021-09-21 05:28:20|9072.6|9062.6|9072.9|9062.9|9072.9|9062.9|9072.6|9062.6|2
1632202110000|2021-09-21 05:28:30|9073.5|9063.5|9072.6|9062.6|9073.5|9063.5|9072.6|9062.6|5
1632202120000|2021-09-21 05:28:40|9072.4|9062.4|9073.3|9063.3|9073.3|9063.3|9072.4|9062.4|3
1632202130000|2021-09-21 05:28:50|9073.8|9063.8|9074.3|9064.3|9075.1|9065.1|9073.8|9063.8|6
1632202140000|2021-09-21 05:29:00|9074|9064|9072.6|9062.6|9074.3|9064.3|9072.5|9062.5|11
1632202150000|2021-09-21 05:29:10|9072.9|9062.9|9074.8|9064.8|9075|9065|9072.9|9062.9|4
1632202160000|2021-09-21 05:29:20|9074.5|9064.5|9075.1|9065.1|9075.1|9065.1|9074.5|9064.5|3
1632202180000|2021-09-21 05:29:40|9076.4|9066.4|9077.1|9067.1|9077.3|9067.3|9076.4|9066.4|6
1632202200000|2021-09-21 05:30:00|9076.9|9066.9|9071|9061|9076.9|9066.9|9071|9061|4
1632202210000|2021-09-21 05:30:10|9070.5|9060.5|9072.8|9062.8|9072.8|9062.8|9070.5|9060.5|3
1632202220000|2021-09-21 05:30:20|9072.3|9062.3|9071.5|9061.5|9072.5|9062.5|9071.5|9061.5|4
1632202230000|2021-09-21 05:30:30|9071.3|9061.3|9071.3|9061.3|9071.3|9061.3|9071.3|9061.3|1
1632202250000|2021-09-21 05:30:50|9072.4|9062.4|9070.9|9060.9|9072.4|9062.4|9070.9|9060.9|2
1632202260000|2021-09-21 05:31:00|9069.6|9059.6|9070|9060|9070|9060|9069.5|9059.5|3
1632202280000|2021-09-21 05:31:20|9070.4|9060.4|9070.5|9060.5|9070.5|9060.5|9070.3|9060.3|3
1632202290000|2021-09-21 05:31:30|9070.8|9060.8|9071|9061|9071.8|9061.8|9070.5|9060.5|4
1632202300000|2021-09-21 05:31:40|9070.3|9060.3|9071.9|9061.9|9071.9|9061.9|9070.3|9060.3|2
1632202310000|2021-09-21 05:31:50|9071.1|9061.1|9071.3|9061.3|9072.3|9062.3|9070.5|9060.5|6
1632202320000|2021-09-21 05:32:00|9071.5|9061.5|9070.8|9060.8|9071.9|9061.9|9070.6|9060.6|8
1632202330000|2021-09-21 05:32:10|9070.3|9060.3|9066.8|9056.8|9070.3|9060.3|9066.8|9056.8|9
1632202340000|2021-09-21 05:32:20|9066.6|9056.6|9068.3|9058.3|9068.3|9058.3|9065.6|9055.6|7
1632202350000|2021-09-21 05:32:30|9068.8|9058.8|9068.5|9058.5|9068.8|9058.8|9068.5|9058.5|2
1632202360000|2021-09-21 05:32:40|9068.3|9058.3|9068|9058|9068.3|9058.3|9068|9058|2
1632202370000|2021-09-21 05:32:50|9068.3|9058.3|9068|9058|9068.3|9058.3|9068|9058|4
1632202380000|2021-09-21 05:33:00|9067.9|9057.9|9067.3|9057.3|9067.9|9057.9|9065.8|9055.8|10
1632202390000|2021-09-21 05:33:10|9066.3|9056.3|9066.1|9056.1|9066.3|9056.3|9066|9056|3
1632202400000|2021-09-21 05:33:20|9065.9|9055.9|9064.6|9054.6|9065.9|9055.9|9064.4|9054.4|6
1632202410000|2021-09-21 05:33:30|9064.9|9054.9|9065.5|9055.5|9065.5|9055.5|9064.9|9054.9|2
1632202420000|2021-09-21 05:33:40|9066.8|9056.8|9067.5|9057.5|9067.8|9057.8|9066.4|9056.4|7
1632202430000|2021-09-21 05:33:50|9067.9|9057.9|9068.3|9058.3|9068.5|9058.5|9067.9|9057.9|4
1632202440000|2021-09-21 05:34:00|9068|9058|9068|9058|9068.3|9058.3|9068|9058|3
1632202450000|2021-09-21 05:34:10|9068.3|9058.3|9065.5|9055.5|9068.3|9058.3|9065.5|9055.5|4
1632202460000|2021-09-21 05:34:20|9066.1|9056.1|9066.5|9056.5|9067.3|9057.3|9066.1|9056.1|5
1632202470000|2021-09-21 05:34:30|9067.3|9057.3|9067.3|9057.3|9067.5|9057.5|9067.3|9057.3|3
1632202480000|2021-09-21 05:34:40|9067|9057|9067.5|9057.5|9067.5|9057.5|9065.5|9055.5|8
1632202490000|2021-09-21 05:34:50|9067.6|9057.6|9068|9058|9068|9058|9067.6|9057.6|3
1632202500000|2021-09-21 05:35:00|9068.3|9058.3|9070.1|9060.1|9070.1|9060.1|9068.3|9058.3|5
1632202510000|2021-09-21 05:35:10|9070|9060|9068.9|9058.9|9070|9060|9068.9|9058.9|2
1632202540000|2021-09-21 05:35:40|9068.5|9058.5|9068.3|9058.3|9068.5|9058.5|9068.3|9058.3|4
1632202550000|2021-09-21 05:35:50|9067.6|9057.6|9066.6|9056.6|9067.6|9057.6|9066.6|9056.6|4
1632202560000|2021-09-21 05:36:00|9067|9057|9066.6|9056.6|9067|9057|9066.6|9056.6|2
1632202570000|2021-09-21 05:36:10|9066.5|9056.5|9066.4|9056.4|9066.6|9056.6|9066.4|9056.4|3
1632202580000|2021-09-21 05:36:20|9066.6|9056.6|9066.5|9056.5|9066.9|9056.9|9066.3|9056.3|4
1632202590000|2021-09-21 05:36:30|9066.3|9056.3|9065.5|9055.5|9066.3|9056.3|9065.4|9055.4|3
1632202600000|2021-09-21 05:36:40|9065.4|9055.4|9065|9055|9065.4|9055.4|9065|9055|2
1632202610000|2021-09-21 05:36:50|9064.3|9054.3|9061.5|9051.5|9064.3|9054.3|9061.5|9051.5|6
1632202620000|2021-09-21 05:37:00|9062.4|9052.4|9060.3|9050.3|9062.4|9052.4|9060.3|9050.3|7
1632202630000|2021-09-21 05:37:10|9059.8|9049.8|9060.8|9050.8|9060.8|9050.8|9059.4|9049.4|7
1632202640000|2021-09-21 05:37:20|9060.5|9050.5|9060.8|9050.8|9061|9051|9060.5|9050.5|4
1632202660000|2021-09-21 05:37:40|9060.5|9050.5|9059|9049|9060.5|9050.5|9058.5|9048.5|6
1632202670000|2021-09-21 05:37:50|9059.5|9049.5|9059.6|9049.6|9059.6|9049.6|9059.5|9049.5|2
1632202680000|2021-09-21 05:38:00|9059.8|9049.8|9060|9050|9060.5|9050.5|9059.6|9049.6|6
1632202690000|2021-09-21 05:38:10|9060.4|9050.4|9061.6|9051.6|9061.6|9051.6|9060.4|9050.4|4
1632202700000|2021-09-21 05:38:20|9061.5|9051.5|9061.3|9051.3|9061.5|9051.5|9061.3|9051.3|2
1632202720000|2021-09-21 05:38:40|9060.5|9050.5|9060.5|9050.5|9060.5|9050.5|9060.5|9050.5|1
1632202730000|2021-09-21 05:38:50|9060.3|9050.3|9057.5|9047.5|9060.3|9050.3|9057.5|9047.5|4
1632202750000|2021-09-21 05:39:10|9057.1|9047.1|9056.8|9046.8|9057.1|9047.1|9056.8|9046.8|2
1632202770000|2021-09-21 05:39:30|9056.5|9046.5|9058.4|9048.4|9059.3|9049.3|9056.5|9046.5|4
1632202780000|2021-09-21 05:39:40|9058.5|9048.5|9058.8|9048.8|9059|9049|9058.5|9048.5|5
1632202790000|2021-09-21 05:39:50|9058.6|9048.6|9059.8|9049.8|9059.8|9049.8|9058.1|9048.1|3
1632202800000|2021-09-21 05:40:00|9059.6|9049.6|9058.9|9048.9|9059.6|9049.6|9058.6|9048.6|4
1632202810000|2021-09-21 05:40:10|9058.6|9048.6|9058.4|9048.4|9058.6|9048.6|9058.4|9048.4|2
1632202820000|2021-09-21 05:40:20|9058.1|9048.1|9055.5|9045.5|9058.1|9048.1|9055.5|9045.5|5
1632202830000|2021-09-21 05:40:30|9054.6|9044.6|9054.4|9044.4|9054.6|9044.6|9054.4|9044.4|2
1632202840000|2021-09-21 05:40:40|9053.9|9043.9|9052.6|9042.6|9056.3|9046.3|9052.6|9042.6|13
1632202850000|2021-09-21 05:40:50|9052.1|9042.1|9051.8|9041.8|9053|9043|9051|9041|8
1632202860000|2021-09-21 05:41:00|9051.6|9041.6|9051.6|9041.6|9051.6|9041.6|9051.6|9041.6|1
1632202870000|2021-09-21 05:41:10|9051|9041|9045.3|9035.3|9051|9041|9044.4|9034.4|3
1632202880000|2021-09-21 05:41:20|9045|9035|9048.5|9038.5|9049.9|9039.9|9044.8|9034.8|11
1632202890000|2021-09-21 05:41:30|9047.8|9037.8|9048.5|9038.5|9049|9039|9047.8|9037.8|6
1632202900000|2021-09-21 05:41:40|9047.4|9037.4|9048|9038|9048.3|9038.3|9046.5|9036.5|6
1632202910000|2021-09-21 05:41:50|9047.1|9037.1|9046.8|9036.8|9047.6|9037.6|9046.5|9036.5|7
1632202920000|2021-09-21 05:42:00|9046.3|9036.3|9047.3|9037.3|9047.3|9037.3|9046.3|9036.3|6
1632202930000|2021-09-21 05:42:10|9046.3|9036.3|9046.8|9036.8|9046.8|9036.8|9046.3|9036.3|2
1632202940000|2021-09-21 05:42:20|9047|9037|9044|9034|9047|9037|9043.9|9033.9|6
1632202950000|2021-09-21 05:42:30|9043.6|9033.6|9043.3|9033.3|9043.6|9033.6|9043.3|9033.3|2
1632202960000|2021-09-21 05:42:40|9043.6|9033.6|9043.4|9033.4|9044|9034|9043.4|9033.4|4
1632202980000|2021-09-21 05:43:00|9044.1|9034.1|9043.6|9033.6|9044.1|9034.1|9043.6|9033.6|2
1632202990000|2021-09-21 05:43:10|9044.3|9034.3|9044.4|9034.4|9044.4|9034.4|9044.3|9034.3|2
1632203000000|2021-09-21 05:43:20|9044.8|9034.8|9043.5|9033.5|9044.8|9034.8|9043.5|9033.5|3
1632203010000|2021-09-21 05:43:30|9044.3|9034.3|9045.5|9035.5|9048|9038|9044.3|9034.3|9
1632203020000|2021-09-21 05:43:40|9045.8|9035.8|9045.8|9035.8|9045.8|9035.8|9045.8|9035.8|1
1632203030000|2021-09-21 05:43:50|9046|9036|9045.5|9035.5|9046|9036|9045.5|9035.5|2
1632203040000|2021-09-21 05:44:00|9046|9036|9044|9034|9046|9036|9044|9034|6
1632203060000|2021-09-21 05:44:20|9043.8|9033.8|9043.1|9033.1|9043.8|9033.8|9042.5|9032.5|6
1632203080000|2021-09-21 05:44:40|9042.9|9032.9|9038.9|9028.9|9042.9|9032.9|9038.9|9028.9|4
1632203090000|2021-09-21 05:44:50|9038.6|9028.6|9039.1|9029.1|9040.3|9030.3|9037.9|9027.9|5
1632203100000|2021-09-21 05:45:00|9039.8|9029.8|9040.1|9030.1|9040.1|9030.1|9039.8|9029.8|2
1632203110000|2021-09-21 05:45:10|9040.9|9030.9|9042.8|9032.8|9042.8|9032.8|9040.5|9030.5|4
1632203120000|2021-09-21 05:45:20|9042.5|9032.5|9042.8|9032.8|9042.8|9032.8|9042.5|9032.5|2
1632203130000|2021-09-21 05:45:30|9042.5|9032.5|9042.3|9032.3|9042.5|9032.5|9042.3|9032.3|2
1632203140000|2021-09-21 05:45:40|9042|9032|9042|9032|9042|9032|9042|9032|1
1632203150000|2021-09-21 05:45:50|9041.3|9031.3|9041.5|9031.5|9041.5|9031.5|9041.3|9031.3|2
1632203160000|2021-09-21 05:46:00|9041.8|9031.8|9040.3|9030.3|9041.8|9031.8|9039.6|9029.6|8
1632203170000|2021-09-21 05:46:10|9041.1|9031.1|9040.5|9030.5|9041.3|9031.3|9040.5|9030.5|6
1632203180000|2021-09-21 05:46:20|9040.6|9030.6|9040.6|9030.6|9040.6|9030.6|9040.6|9030.6|1
1632203190000|2021-09-21 05:46:30|9041|9031|9041.4|9031.4|9041.4|9031.4|9040.6|9030.6|4
1632203200000|2021-09-21 05:46:40|9040.6|9030.6|9042.6|9032.6|9042.6|9032.6|9039.6|9029.6|7
1632203210000|2021-09-21 05:46:50|9042.5|9032.5|9041.5|9031.5|9042.5|9032.5|9041.5|9031.5|4
1632203220000|2021-09-21 05:47:00|9042.1|9032.1|9041.8|9031.8|9042.1|9032.1|9041.8|9031.8|2
1632203230000|2021-09-21 05:47:10|9042.3|9032.3|9041.3|9031.3|9042.3|9032.3|9041.3|9031.3|5
1632203240000|2021-09-21 05:47:20|9041.5|9031.5|9039.5|9029.5|9041.6|9031.6|9039.5|9029.5|4
1632203250000|2021-09-21 05:47:30|9038.9|9028.9|9041.3|9031.3|9041.4|9031.4|9038.9|9028.9|6
1632203260000|2021-09-21 05:47:40|9041.1|9031.1|9041.3|9031.3|9041.3|9031.3|9041.1|9031.1|2
1632203270000|2021-09-21 05:47:50|9042.3|9032.3|9042.4|9032.4|9042.6|9032.6|9042.3|9032.3|3
1632203280000|2021-09-21 05:48:00|9042.3|9032.3|9042.3|9032.3|9042.3|9032.3|9042.3|9032.3|1
1632203300000|2021-09-21 05:48:20|9042|9032|9041.8|9031.8|9042|9032|9041.4|9031.4|4
1632203310000|2021-09-21 05:48:30|9042|9032|9042.3|9032.3|9042.3|9032.3|9042|9032|4
1632203320000|2021-09-21 05:48:40|9043.3|9033.3|9042.3|9032.3|9043.3|9033.3|9042.3|9032.3|2
1632203330000|2021-09-21 05:48:50|9042.8|9032.8|9043.3|9033.3|9044.3|9034.3|9042.8|9032.8|9
1632203340000|2021-09-21 05:49:00|9042.8|9032.8|9043.6|9033.6|9043.6|9033.6|9042.8|9032.8|2
1632203350000|2021-09-21 05:49:10|9043.1|9033.1|9043.3|9033.3|9043.3|9033.3|9043.1|9033.1|2
1632203360000|2021-09-21 05:49:20|9043.6|9033.6|9044.5|9034.5|9044.5|9034.5|9043.6|9033.6|5
1632203370000|2021-09-21 05:49:30|9044.8|9034.8|9046.6|9036.6|9046.6|9036.6|9044.8|9034.8|2
1632203380000|2021-09-21 05:49:40|9046.3|9036.3|9046.3|9036.3|9046.3|9036.3|9046.3|9036.3|1
1632203390000|2021-09-21 05:49:50|9046|9036|9046.5|9036.5|9046.5|9036.5|9045.9|9035.9|3
1632203400000|2021-09-21 05:50:00|9047.1|9037.1|9045.4|9035.4|9047.1|9037.1|9045.4|9035.4|6
1632203410000|2021-09-21 05:50:10|9045.8|9035.8|9045.8|9035.8|9045.8|9035.8|9045.8|9035.8|1
1632203420000|2021-09-21 05:50:20|9045.4|9035.4|9043.9|9033.9|9045.4|9035.4|9043.4|9033.4|6
1632203430000|2021-09-21 05:50:30|9043.6|9033.6|9045.8|9035.8|9046.4|9036.4|9043.6|9033.6|6
1632203440000|2021-09-21 05:50:40|9046.5|9036.5|9044.8|9034.8|9046.5|9036.5|9044.4|9034.4|5
1632203450000|2021-09-21 05:50:50|9044.4|9034.4|9044.4|9034.4|9044.4|9034.4|9044.4|9034.4|1
1632203460000|2021-09-21 05:51:00|9044.1|9034.1|9042.9|9032.9|9044.1|9034.1|9042.6|9032.6|6
1632203490000|2021-09-21 05:51:30|9042.4|9032.4|9043.4|9033.4|9043.4|9033.4|9042.3|9032.3|5
1632203500000|2021-09-21 05:51:40|9044.3|9034.3|9043.3|9033.3|9045.5|9035.5|9043.3|9033.3|5
1632203510000|2021-09-21 05:51:50|9042.8|9032.8|9043.4|9033.4|9043.4|9033.4|9042.8|9032.8|3
1632203520000|2021-09-21 05:52:00|9043.1|9033.1|9042.9|9032.9|9043.1|9033.1|9042.9|9032.9|2
1632203530000|2021-09-21 05:52:10|9043.1|9033.1|9043.1|9033.1|9043.1|9033.1|9043.1|9033.1|1
1632203540000|2021-09-21 05:52:20|9042.9|9032.9|9042.9|9032.9|9042.9|9032.9|9042.9|9032.9|1
1632203550000|2021-09-21 05:52:30|9043.1|9033.1|9042.9|9032.9|9043.3|9033.3|9042.9|9032.9|4
1632203570000|2021-09-21 05:52:50|9043|9033|9042.8|9032.8|9043.3|9033.3|9042.8|9032.8|3
1632203580000|2021-09-21 05:53:00|9043|9033|9042.8|9032.8|9043|9033|9042.8|9032.8|2
1632203590000|2021-09-21 05:53:10|9043|9033|9043|9033|9043.3|9033.3|9043|9033|3
1632203600000|2021-09-21 05:53:20|9043.3|9033.3|9042.8|9032.8|9043.3|9033.3|9042.8|9032.8|3
1632203620000|2021-09-21 05:53:40|9042.3|9032.3|9039.8|9029.8|9042.3|9032.3|9039.8|9029.8|13
1632203630000|2021-09-21 05:53:50|9039.3|9029.3|9039.5|9029.5|9039.5|9029.5|9039.3|9029.3|2
1632203640000|2021-09-21 05:54:00|9039.3|9029.3|9036.4|9026.4|9039.3|9029.3|9036.4|9026.4|5
1632203650000|2021-09-21 05:54:10|9036.5|9026.5|9037.9|9027.9|9037.9|9027.9|9036.5|9026.5|2
1632203680000|2021-09-21 05:54:40|9039.1|9029.1|9039.1|9029.1|9039.1|9029.1|9039.1|9029.1|1
1632203690000|2021-09-21 05:54:50|9038.9|9028.9|9038.9|9028.9|9038.9|9028.9|9038.9|9028.9|1
1632203700000|2021-09-21 05:55:00|9040.3|9030.3|9040.3|9030.3|9040.3|9030.3|9040.3|9030.3|1
1632203760000|2021-09-21 05:56:00|9040.5|9030.5|9040.5|9030.5|9040.5|9030.5|9040.5|9030.5|1
1632203790000|2021-09-21 05:56:30|9040|9030|9039.5|9029.5|9040|9030|9039.5|9029.5|2
1632203820000|2021-09-21 05:57:00|9039.3|9029.3|9039.3|9029.3|9039.3|9029.3|9039.3|9029.3|1
1632203850000|2021-09-21 05:57:30|9040.4|9030.4|9040|9030|9041|9031|9040|9030|3
1632203910000|2021-09-21 05:58:30|9040.4|9030.4|9040|9030|9040.4|9030.4|9040|9030|4
1632203920000|2021-09-21 05:58:40|9040.4|9030.4|9040.3|9030.3|9040.4|9030.4|9040|9030|5
1632203930000|2021-09-21 05:58:50|9040.1|9030.1|9040.1|9030.1|9040.3|9030.3|9040.1|9030.1|3
1632204010000|2021-09-21 06:00:10|9040.3|9030.3|9042.3|9032.3|9042.5|9032.5|9040.3|9030.3|6
1632204020000|2021-09-21 06:00:20|9042.8|9032.8|9046.5|9036.5|9046.5|9036.5|9042.8|9032.8|2
1632204030000|2021-09-21 06:00:30|9045.4|9035.4|9042.9|9032.9|9045.4|9035.4|9042.9|9032.9|5
1632204040000|2021-09-21 06:00:40|9042.8|9032.8|9041.8|9031.8|9042.8|9032.8|9041.8|9031.8|3
1632204050000|2021-09-21 06:00:50|9041.5|9031.5|9039.8|9029.8|9041.5|9031.5|9039.8|9029.8|4
1632204060000|2021-09-21 06:01:00|9039.3|9029.3|9036.9|9026.9|9039.6|9029.6|9036.9|9026.9|5
1632204080000|2021-09-21 06:01:20|9036.3|9026.3|9036|9026|9036.3|9026.3|9036|9026|2
1632204100000|2021-09-21 06:01:40|9037|9027|9037.8|9027.8|9037.8|9027.8|9037|9027|3
1632204110000|2021-09-21 06:01:50|9037.5|9027.5|9036.9|9026.9|9037.5|9027.5|9036.9|9026.9|2
1632204120000|2021-09-21 06:02:00|9036.3|9026.3|9036|9026|9036.3|9026.3|9036|9026|2
1632204130000|2021-09-21 06:02:10|9035.8|9025.8|9035.8|9025.8|9035.8|9025.8|9035.8|9025.8|1
1632204140000|2021-09-21 06:02:20|9036.3|9026.3|9035.9|9025.9|9036.3|9026.3|9035.9|9025.9|3
1632204160000|2021-09-21 06:02:40|9035.5|9025.5|9028.6|9018.6|9035.5|9025.5|9028.6|9018.6|5
1632204170000|2021-09-21 06:02:50|9028.4|9018.4|9028.3|9018.3|9028.4|9018.4|9026.3|9016.3|8
1632204180000|2021-09-21 06:03:00|9028.6|9018.6|9027.8|9017.8|9028.6|9018.6|9027.8|9017.8|4
1632204190000|2021-09-21 06:03:10|9027.3|9017.3|9028.9|9018.9|9029.4|9019.4|9027.3|9017.3|7
1632204200000|2021-09-21 06:03:20|9029.1|9019.1|9029.1|9019.1|9029.6|9019.6|9029.1|9019.1|3
1632204210000|2021-09-21 06:03:30|9029|9019|9031.8|9021.8|9031.8|9021.8|9029|9019|3
1632204220000|2021-09-21 06:03:40|9031.5|9021.5|9030.6|9020.6|9031.5|9021.5|9030.6|9020.6|2
1632204230000|2021-09-21 06:03:50|9031.3|9021.3|9031.1|9021.1|9031.3|9021.3|9030.4|9020.4|3
1632204240000|2021-09-21 06:04:00|9030.3|9020.3|9030.4|9020.4|9032.5|9022.5|9029.9|9019.9|8
1632204250000|2021-09-21 06:04:10|9030.5|9020.5|9030.3|9020.3|9031|9021|9030.3|9020.3|4
1632204260000|2021-09-21 06:04:20|9030|9020|9030.9|9020.9|9032.8|9022.8|9030|9020|8
1632204270000|2021-09-21 06:04:30|9031.3|9021.3|9031.3|9021.3|9031.3|9021.3|9031.3|9021.3|1
1632204280000|2021-09-21 06:04:40|9030.9|9020.9|9032.9|9022.9|9033.1|9023.1|9030.9|9020.9|4
1632204290000|2021-09-21 06:04:50|9032.8|9022.8|9032|9022|9032.8|9022.8|9032|9022|2
1632204300000|2021-09-21 06:05:00|9031.5|9021.5|9028.5|9018.5|9031.5|9021.5|9028|9018|4
1632204310000|2021-09-21 06:05:10|9028|9018|9028|9018|9028.5|9018.5|9028|9018|3
1632204320000|2021-09-21 06:05:20|9028.5|9018.5|9028.5|9018.5|9028.5|9018.5|9028.5|9018.5|1
1632204330000|2021-09-21 06:05:30|9028.6|9018.6|9028.9|9018.9|9029.1|9019.1|9028.5|9018.5|4
1632204340000|2021-09-21 06:05:40|9028.5|9018.5|9028.3|9018.3|9028.5|9018.5|9028.3|9018.3|2
1632204360000|2021-09-21 06:06:00|9028.6|9018.6|9031|9021|9031.4|9021.4|9028.4|9018.4|7
1632204370000|2021-09-21 06:06:10|9030.5|9020.5|9029.9|9019.9|9030.5|9020.5|9029.5|9019.5|5
1632204380000|2021-09-21 06:06:20|9030.3|9020.3|9030.3|9020.3|9030.3|9020.3|9029.8|9019.8|3
1632204400000|2021-09-21 06:06:40|9030.8|9020.8|9032.6|9022.6|9032.6|9022.6|9030.3|9020.3|4
1632204410000|2021-09-21 06:06:50|9032.4|9022.4|9032.6|9022.6|9033.1|9023.1|9032|9022|12
1632204420000|2021-09-21 06:07:00|9032.3|9022.3|9034|9024|9034.5|9024.5|9032.3|9022.3|5
1632204440000|2021-09-21 06:07:20|9033.8|9023.8|9032.8|9022.8|9033.8|9023.8|9032.8|9022.8|2
1632204460000|2021-09-21 06:07:40|9032.5|9022.5|9033.6|9023.6|9033.6|9023.6|9031|9021|5
1632204470000|2021-09-21 06:07:50|9033|9023|9033.5|9023.5|9035.1|9025.1|9033|9023|7
1632204490000|2021-09-21 06:08:10|9034|9024|9034|9024|9034|9024|9034|9024|1
1632204500000|2021-09-21 06:08:20|9034.3|9024.3|9034.5|9024.5|9034.5|9024.5|9034|9024|3
1632204510000|2021-09-21 06:08:30|9034.9|9024.9|9034.6|9024.6|9039.4|9029.4|9033.5|9023.5|12
1632204530000|2021-09-21 06:08:50|9034|9024|9035|9025|9035|9025|9034|9024|2
1632204540000|2021-09-21 06:09:00|9034.4|9024.4|9034.5|9024.5|9034.5|9024.5|9034.4|9024.4|2
1632204550000|2021-09-21 06:09:10|9035.5|9025.5|9032.1|9022.1|9035.5|9025.5|9032.1|9022.1|5
1632204560000|2021-09-21 06:09:20|9031.5|9021.5|9031.3|9021.3|9031.5|9021.5|9031.3|9021.3|2
1632204590000|2021-09-21 06:09:50|9031.5|9021.5|9031.8|9021.8|9031.8|9021.8|9031.5|9021.5|2
1632204600000|2021-09-21 06:10:00|9032.3|9022.3|9038.1|9028.1|9038.1|9028.1|9032.3|9022.3|4
1632204610000|2021-09-21 06:10:10|9038.9|9028.9|9038.9|9028.9|9038.9|9028.9|9038.9|9028.9|1
1632204620000|2021-09-21 06:10:20|9039.1|9029.1|9039.3|9029.3|9039.6|9029.6|9039.1|9029.1|3
1632204630000|2021-09-21 06:10:30|9039|9029|9039|9029|9039|9029|9039|9029|1
1632204640000|2021-09-21 06:10:40|9038.6|9028.6|9039.3|9029.3|9039.3|9029.3|9038.4|9028.4|3
1632204650000|2021-09-21 06:10:50|9039.8|9029.8|9041.3|9031.3|9041.8|9031.8|9039.8|9029.8|5
1632204660000|2021-09-21 06:11:00|9040.6|9030.6|9041|9031|9041|9031|9040.6|9030.6|2
1632204670000|2021-09-21 06:11:10|9040.4|9030.4|9040.5|9030.5|9040.5|9030.5|9040.4|9030.4|2
1632204680000|2021-09-21 06:11:20|9040.8|9030.8|9041.6|9031.6|9041.9|9031.9|9040.8|9030.8|6
1632204690000|2021-09-21 06:11:30|9041.8|9031.8|9041.9|9031.9|9042.4|9032.4|9041.8|9031.8|3
1632204700000|2021-09-21 06:11:40|9042.4|9032.4|9042.5|9032.5|9042.8|9032.8|9042.4|9032.4|4
1632204710000|2021-09-21 06:11:50|9042.8|9032.8|9042.6|9032.6|9042.8|9032.8|9042.6|9032.6|2
1632204720000|2021-09-21 06:12:00|9044|9034|9044.5|9034.5|9045.5|9035.5|9043.5|9033.5|9
1632204730000|2021-09-21 06:12:10|9044.3|9034.3|9044.3|9034.3|9044.5|9034.5|9044.3|9034.3|3
1632204740000|2021-09-21 06:12:20|9044.5|9034.5|9044.5|9034.5|9044.5|9034.5|9044.3|9034.3|3
1632204750000|2021-09-21 06:12:30|9044.8|9034.8|9045.5|9035.5|9045.5|9035.5|9044.8|9034.8|8
1632204760000|2021-09-21 06:12:40|9045.3|9035.3|9044.8|9034.8|9045.3|9035.3|9044|9034|5
1632204770000|2021-09-21 06:12:50|9044.3|9034.3|9043.8|9033.8|9044.6|9034.6|9043.8|9033.8|6
1632204780000|2021-09-21 06:13:00|9043|9033|9043.9|9033.9|9043.9|9033.9|9043|9033|3
1632204790000|2021-09-21 06:13:10|9044.1|9034.1|9043.3|9033.3|9044.1|9034.1|9042.8|9032.8|8
1632204800000|2021-09-21 06:13:20|9042.8|9032.8|9043.5|9033.5|9043.5|9033.5|9042.8|9032.8|4
1632204810000|2021-09-21 06:13:30|9043.3|9033.3|9043.5|9033.5|9043.5|9033.5|9042.8|9032.8|6
1632204820000|2021-09-21 06:13:40|9043|9033|9043.3|9033.3|9043.3|9033.3|9043|9033|2
1632204830000|2021-09-21 06:13:50|9042.8|9032.8|9043.4|9033.4|9043.5|9033.5|9042.3|9032.3|12
1632204840000|2021-09-21 06:14:00|9043|9033|9041.8|9031.8|9043|9033|9041.8|9031.8|9
1632204850000|2021-09-21 06:14:10|9042|9032|9037.3|9027.3|9042|9032|9036.4|9026.4|10
1632204870000|2021-09-21 06:14:30|9037.8|9027.8|9037|9027|9037.8|9027.8|9036.5|9026.5|4
1632204880000|2021-09-21 06:14:40|9037.5|9027.5|9037.3|9027.3|9037.5|9027.5|9036.3|9026.3|4
1632204900000|2021-09-21 06:15:00|9037.8|9027.8|9039.9|9029.9|9041.5|9031.5|9037.8|9027.8|7
1632204910000|2021-09-21 06:15:10|9040.1|9030.1|9040.3|9030.3|9040.4|9030.4|9040.1|9030.1|3
1632204930000|2021-09-21 06:15:30|9039|9029|9036.6|9026.6|9039|9029|9036.6|9026.6|6
1632204950000|2021-09-21 06:15:50|9036.3|9026.3|9035.9|9025.9|9036.9|9026.9|9035.9|9025.9|8
1632204960000|2021-09-21 06:16:00|9035.4|9025.4|9035.5|9025.5|9036.3|9026.3|9035.4|9025.4|6
1632204970000|2021-09-21 06:16:10|9037.3|9027.3|9037.6|9027.6|9037.9|9027.9|9037.3|9027.3|3
1632204980000|2021-09-21 06:16:20|9037.4|9027.4|9035.8|9025.8|9037.4|9027.4|9035.5|9025.5|8
1632204990000|2021-09-21 06:16:30|9036.1|9026.1|9036.1|9026.1|9036.1|9026.1|9036.1|9026.1|1
1632205000000|2021-09-21 06:16:40|9036.4|9026.4|9036.4|9026.4|9036.4|9026.4|9036.4|9026.4|1
1632205010000|2021-09-21 06:16:50|9036.1|9026.1|9035.8|9025.8|9036.1|9026.1|9035.3|9025.3|5
1632205020000|2021-09-21 06:17:00|9036.3|9026.3|9036.5|9026.5|9036.5|9026.5|9036.3|9026.3|2
1632205030000|2021-09-21 06:17:10|9036.9|9026.9|9033.5|9023.5|9036.9|9026.9|9033.5|9023.5|6
1632205040000|2021-09-21 06:17:20|9033.9|9023.9|9033.3|9023.3|9033.9|9023.9|9033.3|9023.3|3
1632205050000|2021-09-21 06:17:30|9033.6|9023.6|9033.6|9023.6|9033.6|9023.6|9033.6|9023.6|1
1632205070000|2021-09-21 06:17:50|9034.3|9024.3|9034.3|9024.3|9034.3|9024.3|9034.3|9024.3|1
1632205080000|2021-09-21 06:18:00|9034.6|9024.6|9037.3|9027.3|9037.3|9027.3|9034.6|9024.6|3
1632205090000|2021-09-21 06:18:10|9037|9027|9038|9028|9038.3|9028.3|9036.8|9026.8|7
1632205110000|2021-09-21 06:18:30|9037.6|9027.6|9038|9028|9038|9028|9037.6|9027.6|2
1632205130000|2021-09-21 06:18:50|9038.3|9028.3|9038.5|9028.5|9038.5|9028.5|9038.3|9028.3|2
1632205140000|2021-09-21 06:19:00|9038.8|9028.8|9041.6|9031.6|9042.1|9032.1|9038.8|9028.8|8
1632205150000|2021-09-21 06:19:10|9041.9|9031.9|9040.9|9030.9|9041.9|9031.9|9040.9|9030.9|7
1632205160000|2021-09-21 06:19:20|9041.9|9031.9|9041|9031|9041.9|9031.9|9040.6|9030.6|8
1632205170000|2021-09-21 06:19:30|9041.5|9031.5|9042|9032|9042.4|9032.4|9041.5|9031.5|6
1632205180000|2021-09-21 06:19:40|9041.8|9031.8|9042|9032|9042|9032|9040.6|9030.6|7
1632205190000|2021-09-21 06:19:50|9041.6|9031.6|9040.9|9030.9|9041.6|9031.6|9040.6|9030.6|5
1632205200000|2021-09-21 06:20:00|9040.8|9030.8|9040.5|9030.5|9041.4|9031.4|9040|9030|7
1632205210000|2021-09-21 06:20:10|9040.8|9030.8|9041|9031|9041|9031|9040.5|9030.5|3
1632205220000|2021-09-21 06:20:20|9040.6|9030.6|9040.6|9030.6|9041.3|9031.3|9040.6|9030.6|11
1632205240000|2021-09-21 06:20:40|9041|9031|9041.3|9031.3|9041.5|9031.5|9041|9031|7
1632205250000|2021-09-21 06:20:50|9041.5|9031.5|9042.9|9032.9|9042.9|9032.9|9041.5|9031.5|8
1632205270000|2021-09-21 06:21:10|9042.5|9032.5|9041|9031|9042.5|9032.5|9041|9031|3
1632205280000|2021-09-21 06:21:20|9041.4|9031.4|9041.6|9031.6|9041.6|9031.6|9041.4|9031.4|2
1632205290000|2021-09-21 06:21:30|9041.5|9031.5|9042|9032|9042|9032|9040.5|9030.5|10
1632205300000|2021-09-21 06:21:40|9043.8|9033.8|9044.1|9034.1|9046|9036|9043.8|9033.8|7
1632205310000|2021-09-21 06:21:50|9044.3|9034.3|9044.1|9034.1|9044.5|9034.5|9044.1|9034.1|4
1632205320000|2021-09-21 06:22:00|9042.6|9032.6|9040.1|9030.1|9042.6|9032.6|9040.1|9030.1|4
1632205330000|2021-09-21 06:22:10|9039.8|9029.8|9039.8|9029.8|9039.8|9029.8|9039.8|9029.8|1
1632205340000|2021-09-21 06:22:20|9040.1|9030.1|9044.3|9034.3|9044.5|9034.5|9040.1|9030.1|9
1632205350000|2021-09-21 06:22:30|9043.4|9033.4|9041.9|9031.9|9043.4|9033.4|9041.9|9031.9|4
1632205360000|2021-09-21 06:22:40|9041.8|9031.8|9041.8|9031.8|9042.3|9032.3|9041.8|9031.8|3
1632205380000|2021-09-21 06:23:00|9042.3|9032.3|9042.3|9032.3|9042.3|9032.3|9041.8|9031.8|3
1632205400000|2021-09-21 06:23:20|9041.8|9031.8|9039.8|9029.8|9041.8|9031.8|9039.8|9029.8|5
1632205410000|2021-09-21 06:23:30|9040|9030|9041.5|9031.5|9044.8|9034.8|9040|9030|11
1632205420000|2021-09-21 06:23:40|9041.3|9031.3|9041.5|9031.5|9041.5|9031.5|9041.3|9031.3|2
1632205430000|2021-09-21 06:23:50|9041.3|9031.3|9040.8|9030.8|9041.3|9031.3|9040.8|9030.8|3
1632205450000|2021-09-21 06:24:10|9040.4|9030.4|9040.1|9030.1|9040.4|9030.4|9040.1|9030.1|2
1632205460000|2021-09-21 06:24:20|9039.3|9029.3|9039.6|9029.6|9039.8|9029.8|9038.5|9028.5|4
1632205470000|2021-09-21 06:24:30|9039.8|9029.8|9039.8|9029.8|9039.8|9029.8|9039.8|9029.8|1
1632205480000|2021-09-21 06:24:40|9040|9030|9039.9|9029.9|9040.6|9030.6|9039.9|9029.9|4
1632205490000|2021-09-21 06:24:50|9040.4|9030.4|9040.4|9030.4|9040.4|9030.4|9040.4|9030.4|1
1632205500000|2021-09-21 06:25:00|9039.9|9029.9|9042.1|9032.1|9042.4|9032.4|9039.9|9029.9|6
1632205510000|2021-09-21 06:25:10|9042|9032|9041|9031|9042|9032|9040.6|9030.6|5
1632205520000|2021-09-21 06:25:20|9040.8|9030.8|9040.5|9030.5|9040.8|9030.8|9040.5|9030.5|2
1632205550000|2021-09-21 06:25:50|9040.9|9030.9|9040.6|9030.6|9040.9|9030.9|9040.6|9030.6|2
1632205580000|2021-09-21 06:26:20|9041|9031|9041|9031|9041|9031|9041|9031|1
1632205590000|2021-09-21 06:26:30|9041.5|9031.5|9041.5|9031.5|9041.5|9031.5|9041.5|9031.5|1
1632205610000|2021-09-21 06:26:50|9041.9|9031.9|9041.9|9031.9|9041.9|9031.9|9041.9|9031.9|1
1632205640000|2021-09-21 06:27:20|9042.1|9032.1|9042.1|9032.1|9042.1|9032.1|9042.1|9032.1|1
1632205670000|2021-09-21 06:27:50|9044.8|9034.8|9044.8|9034.8|9044.8|9034.8|9044.8|9034.8|1
1632205680000|2021-09-21 06:28:00|9044.4|9034.4|9044.8|9034.8|9044.8|9034.8|9044.3|9034.3|3
1632205700000|2021-09-21 06:28:20|9045.5|9035.5|9045.5|9035.5|9045.5|9035.5|9045.5|9035.5|1
1632205710000|2021-09-21 06:28:30|9046|9036|9046.6|9036.6|9047.8|9037.8|9046|9036|6
1632205720000|2021-09-21 06:28:40|9046.8|9036.8|9046.8|9036.8|9046.8|9036.8|9046.8|9036.8|1
1632205740000|2021-09-21 06:29:00|9046.6|9036.6|9046.1|9036.1|9046.8|9036.8|9045.9|9035.9|9
1632205750000|2021-09-21 06:29:10|9045.9|9035.9|9045.9|9035.9|9046.3|9036.3|9045.9|9035.9|3
1632205780000|2021-09-21 06:29:40|9045.5|9035.5|9045.5|9035.5|9045.5|9035.5|9045.5|9035.5|1
1632205800000|2021-09-21 06:30:00|9045.3|9035.3|9040.5|9030.5|9045.3|9035.3|9040.3|9030.3|12
1632205810000|2021-09-21 06:30:10|9040.8|9030.8|9039.1|9029.1|9041|9031|9038.8|9028.8|11
1632205820000|2021-09-21 06:30:20|9039.5|9029.5|9038.8|9028.8|9039.8|9029.8|9038.8|9028.8|9
1632205840000|2021-09-21 06:30:40|9039|9029|9037|9027|9039|9029|9037|9027|2
1632205850000|2021-09-21 06:30:50|9038.3|9028.3|9033|9023|9039.6|9029.6|9033|9023|8
1632205860000|2021-09-21 06:31:00|9032.8|9022.8|9029.3|9019.3|9032.8|9022.8|9029.3|9019.3|8
1632205870000|2021-09-21 06:31:10|9029.5|9019.5|9028.9|9018.9|9030.3|9020.3|9028.9|9018.9|5
1632205880000|2021-09-21 06:31:20|9028.8|9018.8|9029|9019|9029|9019|9028.8|9018.8|3
1632205900000|2021-09-21 06:31:40|9028.9|9018.9|9028.5|9018.5|9028.9|9018.9|9028.5|9018.5|3
1632205910000|2021-09-21 06:31:50|9029|9019|9030.3|9020.3|9031|9021|9029|9019|5
1632205920000|2021-09-21 06:32:00|9030.4|9020.4|9030.5|9020.5|9031|9021|9030.4|9020.4|6
1632205930000|2021-09-21 06:32:10|9031.6|9021.6|9034.5|9024.5|9034.5|9024.5|9031.6|9021.6|4
1632205940000|2021-09-21 06:32:20|9034.3|9024.3|9033.3|9023.3|9034.5|9024.5|9033.3|9023.3|4
1632205950000|2021-09-21 06:32:30|9032.5|9022.5|9033|9023|9033.3|9023.3|9032.5|9022.5|6
1632205960000|2021-09-21 06:32:40|9033.4|9023.4|9033|9023|9033.4|9023.4|9033|9023|2
1632205970000|2021-09-21 06:32:50|9033.5|9023.5|9033.3|9023.3|9033.5|9023.5|9033|9023|3
1632205990000|2021-09-21 06:33:10|9034.3|9024.3|9033.1|9023.1|9034.3|9024.3|9032.9|9022.9|6
1632206000000|2021-09-21 06:33:20|9032.9|9022.9|9033.3|9023.3|9033.4|9023.4|9032.9|9022.9|5
1632206010000|2021-09-21 06:33:30|9032.4|9022.4|9032.4|9022.4|9032.9|9022.9|9032.4|9022.4|3
1632206020000|2021-09-21 06:33:40|9032.1|9022.1|9032.9|9022.9|9032.9|9022.9|9032.1|9022.1|2
1632206030000|2021-09-21 06:33:50|9033|9023|9033|9023|9033|9023|9033|9023|1
1632206040000|2021-09-21 06:34:00|9032.5|9022.5|9033|9023|9033|9023|9032.5|9022.5|4
1632206050000|2021-09-21 06:34:10|9033.1|9023.1|9033.5|9023.5|9033.5|9023.5|9033.1|9023.1|2
1632206060000|2021-09-21 06:34:20|9033.3|9023.3|9032.6|9022.6|9033.3|9023.3|9032.6|9022.6|2
1632206070000|2021-09-21 06:34:30|9031.9|9021.9|9032.6|9022.6|9032.6|9022.6|9031.9|9021.9|3
1632206080000|2021-09-21 06:34:40|9032.5|9022.5|9032.5|9022.5|9032.5|9022.5|9032.5|9022.5|1
1632206090000|2021-09-21 06:34:50|9031.5|9021.5|9028.6|9018.6|9031.9|9021.9|9028.6|9018.6|6
1632206100000|2021-09-21 06:35:00|9029|9019|9033.4|9023.4|9033.8|9023.8|9029|9019|5
1632206110000|2021-09-21 06:35:10|9033.5|9023.5|9033.5|9023.5|9033.5|9023.5|9033.5|9023.5|1
1632206120000|2021-09-21 06:35:20|9033.9|9023.9|9034.9|9024.9|9034.9|9024.9|9033.4|9023.4|7
1632206190000|2021-09-21 06:36:30|9034.1|9024.1|9034.1|9024.1|9034.1|9024.1|9034.1|9024.1|1
1632206200000|2021-09-21 06:36:40|9033.6|9023.6|9034.8|9024.8|9034.8|9024.8|9033.6|9023.6|8
1632206210000|2021-09-21 06:36:50|9033.9|9023.9|9033.4|9023.4|9034.3|9024.3|9033.4|9023.4|4
1632206220000|2021-09-21 06:37:00|9033.9|9023.9|9034.3|9024.3|9034.3|9024.3|9033.9|9023.9|2
1632206230000|2021-09-21 06:37:10|9033.9|9023.9|9033.3|9023.3|9034.3|9024.3|9032.9|9022.9|6
1632206240000|2021-09-21 06:37:20|9033|9023|9029.3|9019.3|9033|9023|9029.3|9019.3|6
1632206250000|2021-09-21 06:37:30|9028.8|9018.8|9028.5|9018.5|9028.8|9018.8|9028.4|9018.4|3
1632206260000|2021-09-21 06:37:40|9028.8|9018.8|9031|9021|9031.1|9021.1|9028.8|9018.8|4
1632206270000|2021-09-21 06:37:50|9030.8|9020.8|9029.5|9019.5|9030.8|9020.8|9029.3|9019.3|7
1632206280000|2021-09-21 06:38:00|9029.1|9019.1|9030.1|9020.1|9030.1|9020.1|9029.1|9019.1|8
1632206310000|2021-09-21 06:38:30|9029.9|9019.9|9029.6|9019.6|9030|9020|9029.6|9019.6|3
1632206340000|2021-09-21 06:39:00|9030|9020|9030|9020|9030.3|9020.3|9030|9020|3
1632206370000|2021-09-21 06:39:30|9029.3|9019.3|9030.9|9020.9|9030.9|9020.9|9029.3|9019.3|3
1632206390000|2021-09-21 06:39:50|9030|9020|9030|9020|9030.5|9020.5|9029.8|9019.8|5
1632206400000|2021-09-21 06:40:00|9030.5|9020.5|9029.4|9019.4|9030.5|9020.5|9029.4|9019.4|5
1632206410000|2021-09-21 06:40:10|9029.8|9019.8|9032.1|9022.1|9032.1|9022.1|9029.8|9019.8|3
1632206420000|2021-09-21 06:40:20|9031.9|9021.9|9027.5|9017.5|9031.9|9021.9|9027|9017|9
1632206430000|2021-09-21 06:40:30|9027|9017|9024.3|9014.3|9027.5|9017.5|9024|9014|11
1632206440000|2021-09-21 06:40:40|9024|9014|9027.5|9017.5|9027.5|9017.5|9024|9014|4
1632206450000|2021-09-21 06:40:50|9027.3|9017.3|9026.8|9016.8|9027.6|9017.6|9026.8|9016.8|4
1632206460000|2021-09-21 06:41:00|9026.5|9016.5|9026.5|9016.5|9026.5|9016.5|9026.5|9016.5|1
1632206470000|2021-09-21 06:41:10|9026.8|9016.8|9026.8|9016.8|9026.8|9016.8|9026.8|9016.8|1
1632206490000|2021-09-21 06:41:30|9026.5|9016.5|9026.8|9016.8|9026.8|9016.8|9026.5|9016.5|2
1632206500000|2021-09-21 06:41:40|9026.5|9016.5|9024.3|9014.3|9026.5|9016.5|9024.3|9014.3|3
1632206510000|2021-09-21 06:41:50|9024|9014|9024.8|9014.8|9024.8|9014.8|9023.8|9013.8|4
1632206520000|2021-09-21 06:42:00|9025.5|9015.5|9025.5|9015.5|9025.5|9015.5|9025.5|9015.5|1
1632206530000|2021-09-21 06:42:10|9025.8|9015.8|9026.5|9016.5|9026.5|9016.5|9025.6|9015.6|4
1632206540000|2021-09-21 06:42:20|9027|9017|9026.8|9016.8|9027|9017|9026.8|9016.8|2
1632206550000|2021-09-21 06:42:30|9027|9017|9027|9017|9027.3|9017.3|9026.8|9016.8|7
1632206560000|2021-09-21 06:42:40|9027.3|9017.3|9027.3|9017.3|9027.5|9017.5|9027.3|9017.3|3
1632206570000|2021-09-21 06:42:50|9027.5|9017.5|9029.1|9019.1|9029.4|9019.4|9027.3|9017.3|8
1632206580000|2021-09-21 06:43:00|9028.9|9018.9|9029.9|9019.9|9029.9|9019.9|9028.6|9018.6|7
1632206590000|2021-09-21 06:43:10|9029.4|9019.4|9029.4|9019.4|9029.9|9019.9|9029.1|9019.1|5
1632206600000|2021-09-21 06:43:20|9028.9|9018.9|9028.9|9018.9|9029.8|9019.8|9028.9|9018.9|8
1632206610000|2021-09-21 06:43:30|9029|9019|9028.5|9018.5|9029|9019|9028.3|9018.3|5
1632206620000|2021-09-21 06:43:40|9028.3|9018.3|9028|9018|9028.3|9018.3|9028|9018|2
1632206630000|2021-09-21 06:43:50|9027|9017|9026.5|9016.5|9027|9017|9026.5|9016.5|2
1632206640000|2021-09-21 06:44:00|9026.8|9016.8|9026.5|9016.5|9026.8|9016.8|9026.5|9016.5|2
1632206680000|2021-09-21 06:44:40|9028.3|9018.3|9029.3|9019.3|9029.3|9019.3|9028.3|9018.3|3
1632206690000|2021-09-21 06:44:50|9029.1|9019.1|9028.9|9018.9|9029.1|9019.1|9028.9|9018.9|2
1632206710000|2021-09-21 06:45:10|9028.5|9018.5|9028.5|9018.5|9028.5|9018.5|9028.5|9018.5|1
1632206730000|2021-09-21 06:45:30|9028.3|9018.3|9027.6|9017.6|9028.3|9018.3|9027.4|9017.4|6
1632206750000|2021-09-21 06:45:50|9027.8|9017.8|9027.8|9017.8|9027.8|9017.8|9027.8|9017.8|1
1632206760000|2021-09-21 06:46:00|9027.4|9017.4|9027.5|9017.5|9027.5|9017.5|9027.3|9017.3|3
1632206770000|2021-09-21 06:46:10|9027.3|9017.3|9028|9018|9028|9018|9027.3|9017.3|7
1632206780000|2021-09-21 06:46:20|9027.8|9017.8|9027.8|9017.8|9027.8|9017.8|9027.8|9017.8|1
1632206790000|2021-09-21 06:46:30|9027.9|9017.9|9027.9|9017.9|9028.3|9018.3|9027.9|9017.9|3
1632206820000|2021-09-21 06:47:00|9027.8|9017.8|9027.5|9017.5|9027.8|9017.8|9027.5|9017.5|2
1632206830000|2021-09-21 06:47:10|9027.3|9017.3|9026.4|9016.4|9027.3|9017.3|9026.4|9016.4|3
1632206840000|2021-09-21 06:47:20|9026.1|9016.1|9026.4|9016.4|9026.4|9016.4|9026.1|9016.1|2
1632206850000|2021-09-21 06:47:30|9026.5|9016.5|9026.5|9016.5|9026.5|9016.5|9026.5|9016.5|1
1632206870000|2021-09-21 06:47:50|9027.1|9017.1|9027.6|9017.6|9027.6|9017.6|9027.1|9017.1|2
1632206880000|2021-09-21 06:48:00|9028|9018|9028|9018|9028|9018|9028|9018|1
1632206890000|2021-09-21 06:48:10|9027.8|9017.8|9027.8|9017.8|9027.8|9017.8|9027.4|9017.4|5
1632206900000|2021-09-21 06:48:20|9027.4|9017.4|9027.4|9017.4|9027.8|9017.8|9027.1|9017.1|5
1632206930000|2021-09-21 06:48:50|9027.8|9017.8|9028|9018|9028.5|9018.5|9027.8|9017.8|4
1632206940000|2021-09-21 06:49:00|9027.8|9017.8|9027.5|9017.5|9027.8|9017.8|9027.5|9017.5|2
1632206950000|2021-09-21 06:49:10|9027.6|9017.6|9028|9018|9028|9018|9027.6|9017.6|2
1632206960000|2021-09-21 06:49:20|9028.3|9018.3|9028.3|9018.3|9028.3|9018.3|9028.3|9018.3|1
1632206970000|2021-09-21 06:49:30|9028.5|9018.5|9028.5|9018.5|9028.5|9018.5|9028.5|9018.5|1
1632206980000|2021-09-21 06:49:40|9028.9|9018.9|9032.5|9022.5|9032.5|9022.5|9028.9|9018.9|9
1632206990000|2021-09-21 06:49:50|9032.4|9022.4|9032.3|9022.3|9032.5|9022.5|9032.3|9022.3|7
1632207000000|2021-09-21 06:50:00|9033.4|9023.4|9033.4|9023.4|9033.4|9023.4|9033.4|9023.4|1
1632207010000|2021-09-21 06:50:10|9033.1|9023.1|9033.1|9023.1|9033.4|9023.4|9032.5|9022.5|4
1632207030000|2021-09-21 06:50:30|9033|9023|9033|9023|9033|9023|9033|9023|1
1632207050000|2021-09-21 06:50:50|9033.3|9023.3|9033.8|9023.8|9033.8|9023.8|9033.3|9023.3|5
1632207060000|2021-09-21 06:51:00|9033.5|9023.5|9034.1|9024.1|9034.6|9024.6|9033.5|9023.5|6
1632207070000|2021-09-21 06:51:10|9034.4|9024.4|9033.8|9023.8|9034.4|9024.4|9033.8|9023.8|5
1632207080000|2021-09-21 06:51:20|9034|9024|9034|9024|9034|9024|9033|9023|5
1632207090000|2021-09-21 06:51:30|9033.9|9023.9|9033.9|9023.9|9034.4|9024.4|9033.9|9023.9|3
1632207110000|2021-09-21 06:51:50|9033.4|9023.4|9033.3|9023.3|9033.4|9023.4|9033.1|9023.1|7
1632207120000|2021-09-21 06:52:00|9033.1|9023.1|9038.8|9028.8|9038.8|9028.8|9033.1|9023.1|10
1632207130000|2021-09-21 06:52:10|9038.5|9028.5|9038|9028|9038.5|9028.5|9038|9028|2
1632207140000|2021-09-21 06:52:20|9038.1|9028.1|9037|9027|9038.1|9028.1|9036.8|9026.8|8
1632207150000|2021-09-21 06:52:30|9035.9|9025.9|9036.3|9026.3|9036.3|9026.3|9035.5|9025.5|4
1632207160000|2021-09-21 06:52:40|9036.5|9026.5|9037.3|9027.3|9037.3|9027.3|9036.5|9026.5|4
1632207170000|2021-09-21 06:52:50|9037.9|9027.9|9038|9028|9038.3|9028.3|9037.9|9027.9|3
1632207180000|2021-09-21 06:53:00|9037.6|9027.6|9037.6|9027.6|9037.9|9027.9|9037.6|9027.6|3
1632207190000|2021-09-21 06:53:10|9037.9|9027.9|9037.1|9027.1|9037.9|9027.9|9037.1|9027.1|4
1632207210000|2021-09-21 06:53:30|9037.5|9027.5|9038.5|9028.5|9038.5|9028.5|9037.5|9027.5|2
1632207220000|2021-09-21 06:53:40|9038.8|9028.8|9038.6|9028.6|9039.3|9029.3|9038.6|9028.6|4
1632207230000|2021-09-21 06:53:50|9038.9|9028.9|9037.8|9027.8|9038.9|9028.9|9037.8|9027.8|3
1632207240000|2021-09-21 06:54:00|9037.5|9027.5|9037|9027|9037.5|9027.5|9037|9027|2
1632207260000|2021-09-21 06:54:20|9037.6|9027.6|9037.6|9027.6|9037.6|9027.6|9037.4|9027.4|4
1632207280000|2021-09-21 06:54:40|9036.8|9026.8|9037.6|9027.6|9037.6|9027.6|9036.8|9026.8|2
1632207290000|2021-09-21 06:54:50|9037.4|9027.4|9037.3|9027.3|9037.4|9027.4|9037|9027|3
1632207320000|2021-09-21 06:55:20|9037.5|9027.5|9038|9028|9038|9028|9037.5|9027.5|3
1632207340000|2021-09-21 06:55:40|9037.8|9027.8|9037.8|9027.8|9037.8|9027.8|9037.8|9027.8|1
1632207350000|2021-09-21 06:55:50|9036.3|9026.3|9035.5|9025.5|9036.3|9026.3|9035.5|9025.5|3
1632207370000|2021-09-21 06:56:10|9036.8|9026.8|9036|9026|9036.8|9026.8|9035.8|9025.8|3
1632207380000|2021-09-21 06:56:20|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|1
1632207390000|2021-09-21 06:56:30|9035.8|9025.8|9032.8|9022.8|9035.8|9025.8|9032|9022|6
1632207410000|2021-09-21 06:56:50|9033|9023|9033.5|9023.5|9034.5|9024.5|9033|9023|7
1632207420000|2021-09-21 06:57:00|9032.3|9022.3|9033.3|9023.3|9033.5|9023.5|9032.3|9022.3|4
1632207430000|2021-09-21 06:57:10|9033.5|9023.5|9033.8|9023.8|9033.8|9023.8|9033.5|9023.5|4
1632207440000|2021-09-21 06:57:20|9033.3|9023.3|9032.3|9022.3|9033.3|9023.3|9032.3|9022.3|4
1632207450000|2021-09-21 06:57:30|9032.5|9022.5|9032.8|9022.8|9032.8|9022.8|9032.3|9022.3|11
1632207460000|2021-09-21 06:57:40|9032.5|9022.5|9032.5|9022.5|9032.5|9022.5|9032.5|9022.5|1
1632207470000|2021-09-21 06:57:50|9032.3|9022.3|9031.5|9021.5|9032.3|9022.3|9030.5|9020.5|4
1632207480000|2021-09-21 06:58:00|9031|9021|9032|9022|9032|9022|9031|9021|4
1632207490000|2021-09-21 06:58:10|9031.5|9021.5|9031|9021|9031.8|9021.8|9030.5|9020.5|11
1632207500000|2021-09-21 06:58:20|9030.5|9020.5|9031.8|9021.8|9032|9022|9030.5|9020.5|8
1632207510000|2021-09-21 06:58:30|9032|9022|9032.5|9022.5|9032.5|9022.5|9032|9022|4
1632207530000|2021-09-21 06:58:50|9032.8|9022.8|9032.3|9022.3|9033.5|9023.5|9031.5|9021.5|8
1632207540000|2021-09-21 06:59:00|9031.8|9021.8|9030.5|9020.5|9031.8|9021.8|9030.5|9020.5|6
1632207550000|2021-09-21 06:59:10|9030.3|9020.3|9028.3|9018.3|9030.3|9020.3|9028.3|9018.3|3
1632207560000|2021-09-21 06:59:20|9027.8|9017.8|9026.8|9016.8|9027.8|9017.8|9026.8|9016.8|8
1632207570000|2021-09-21 06:59:30|9026.5|9016.5|9026.3|9016.3|9026.5|9016.5|9026.3|9016.3|2
1632207580000|2021-09-21 06:59:40|9026|9016|9022|9012|9026|9016|9022|9012|2
1632207590000|2021-09-21 06:59:50|9022.3|9012.3|9018.5|9008.5|9022.3|9012.3|9018.5|9008.5|4
1632207600000|2021-09-21 07:00:00|9018.3|9008.3|9026|9016|9026|9016|9018.3|9008.3|14
1632207610000|2021-09-21 07:00:10|9027.3|9017.3|9020.8|9010.8|9027.8|9017.8|9017.8|9007.8|18
1632207620000|2021-09-21 07:00:20|9020.3|9010.3|9020.5|9010.5|9020.8|9010.8|9019.1|9009.1|19
1632207630000|2021-09-21 07:00:30|9020.3|9010.3|9020.5|9010.5|9023.3|9013.3|9020|9010|9
1632207640000|2021-09-21 07:00:40|9021|9011|9026|9016|9028.3|9018.3|9021|9011|16
1632207650000|2021-09-21 07:00:50|9026.3|9016.3|9028.5|9018.5|9028.8|9018.8|9026.3|9016.3|15
1632207660000|2021-09-21 07:01:00|9028.8|9018.8|9033.8|9023.8|9033.8|9023.8|9027.8|9017.8|21
1632207670000|2021-09-21 07:01:10|9034.5|9024.5|9035.3|9025.3|9036.8|9026.8|9034.5|9024.5|9
1632207680000|2021-09-21 07:01:20|9034.8|9024.8|9038.3|9028.3|9038.3|9028.3|9034.8|9024.8|9
1632207690000|2021-09-21 07:01:30|9038|9028|9040.8|9030.8|9042|9032|9038|9028|8
1632207700000|2021-09-21 07:01:40|9041.3|9031.3|9036.5|9026.5|9045|9035|9036.5|9026.5|13
1632207710000|2021-09-21 07:01:50|9036.8|9026.8|9038.8|9028.8|9039|9029|9036.8|9026.8|8
1632207720000|2021-09-21 07:02:00|9038.5|9028.5|9033.5|9023.5|9038.5|9028.5|9033.3|9023.3|16
1632207730000|2021-09-21 07:02:10|9033.3|9023.3|9033|9023|9033.3|9023.3|9031.3|9021.3|9
1632207740000|2021-09-21 07:02:20|9032.8|9022.8|9032.5|9022.5|9033|9023|9032.5|9022.5|4
1632207750000|2021-09-21 07:02:30|9032.8|9022.8|9032.5|9022.5|9033|9023|9032.5|9022.5|3
1632207760000|2021-09-21 07:02:40|9032.8|9022.8|9034.3|9024.3|9034.3|9024.3|9032.8|9022.8|3
1632207770000|2021-09-21 07:02:50|9033.8|9023.8|9029.8|9019.8|9033.8|9023.8|9029.8|9019.8|12
1632207780000|2021-09-21 07:03:00|9029.3|9019.3|9029.3|9019.3|9029.3|9019.3|9029|9019|3
1632207790000|2021-09-21 07:03:10|9029|9019|9028.8|9018.8|9029.8|9019.8|9028.5|9018.5|6
1632207800000|2021-09-21 07:03:20|9029.5|9019.5|9033.5|9023.5|9033.8|9023.8|9029.5|9019.5|8
1632207810000|2021-09-21 07:03:30|9033.8|9023.8|9033.5|9023.5|9034|9024|9033.3|9023.3|5
1632207820000|2021-09-21 07:03:40|9034|9024|9035.8|9025.8|9035.8|9025.8|9033.5|9023.5|4
1632207830000|2021-09-21 07:03:50|9035.5|9025.5|9034.3|9024.3|9035.5|9025.5|9033.5|9023.5|8
1632207840000|2021-09-21 07:04:00|9034|9024|9035.3|9025.3|9035.8|9025.8|9034|9024|5
1632207850000|2021-09-21 07:04:10|9035|9025|9034.8|9024.8|9035|9025|9034.5|9024.5|5
1632207860000|2021-09-21 07:04:20|9035|9025|9034.5|9024.5|9035.5|9025.5|9033.5|9023.5|7
1632207870000|2021-09-21 07:04:30|9035|9025|9036|9026|9036|9026|9035|9025|3
1632207880000|2021-09-21 07:04:40|9036.5|9026.5|9037|9027|9037.5|9027.5|9036.5|9026.5|5
1632207890000|2021-09-21 07:04:50|9037.3|9027.3|9038.8|9028.8|9038.8|9028.8|9037.3|9027.3|4
1632207900000|2021-09-21 07:05:00|9038.5|9028.5|9038.3|9028.3|9038.5|9028.5|9037.5|9027.5|7
1632207910000|2021-09-21 07:05:10|9038.5|9028.5|9039.5|9029.5|9039.5|9029.5|9038.5|9028.5|2
1632207920000|2021-09-21 07:05:20|9038.8|9028.8|9039.5|9029.5|9039.5|9029.5|9038.5|9028.5|5
1632207930000|2021-09-21 07:05:30|9039.8|9029.8|9039|9029|9040|9030|9039|9029|4
1632207940000|2021-09-21 07:05:40|9038.8|9028.8|9044|9034|9044.4|9034.4|9038.8|9028.8|17
1632207950000|2021-09-21 07:05:50|9044.3|9034.3|9044.3|9034.3|9046.8|9036.8|9043.3|9033.3|10
1632207960000|2021-09-21 07:06:00|9044.5|9034.5|9044.3|9034.3|9046|9036|9043.8|9033.8|12
1632207970000|2021-09-21 07:06:10|9044|9034|9045.5|9035.5|9045.5|9035.5|9043.3|9033.3|6
1632207980000|2021-09-21 07:06:20|9044.9|9034.9|9046.8|9036.8|9046.8|9036.8|9044.8|9034.8|9
1632207990000|2021-09-21 07:06:30|9048|9038|9048.8|9038.8|9050.4|9040.4|9048|9038|9
1632208000000|2021-09-21 07:06:40|9049.3|9039.3|9049.3|9039.3|9049.8|9039.8|9048.8|9038.8|6
1632208010000|2021-09-21 07:06:50|9049.5|9039.5|9057.3|9047.3|9057.3|9047.3|9049.5|9039.5|11
1632208020000|2021-09-21 07:07:00|9056.8|9046.8|9054.8|9044.8|9057.5|9047.5|9054.8|9044.8|10
1632208030000|2021-09-21 07:07:10|9054.5|9044.5|9052|9042|9054.5|9044.5|9051.5|9041.5|7
1632208040000|2021-09-21 07:07:20|9052.3|9042.3|9055|9045|9055|9045|9051.8|9041.8|6
1632208050000|2021-09-21 07:07:30|9054.8|9044.8|9055|9045|9055.3|9045.3|9054.8|9044.8|6
1632208060000|2021-09-21 07:07:40|9054.8|9044.8|9052.3|9042.3|9054.8|9044.8|9052.3|9042.3|5
1632208070000|2021-09-21 07:07:50|9051.8|9041.8|9047.3|9037.3|9051.8|9041.8|9047|9037|9
1632208080000|2021-09-21 07:08:00|9046.8|9036.8|9046.8|9036.8|9047.3|9037.3|9046.8|9036.8|6
1632208090000|2021-09-21 07:08:10|9047.3|9037.3|9047.5|9037.5|9047.8|9037.8|9046.3|9036.3|9
1632208100000|2021-09-21 07:08:20|9047.3|9037.3|9044.5|9034.5|9047.3|9037.3|9044.5|9034.5|4
1632208110000|2021-09-21 07:08:30|9044.3|9034.3|9045|9035|9045|9035|9043.3|9033.3|5
1632208120000|2021-09-21 07:08:40|9045.5|9035.5|9046.8|9036.8|9047.3|9037.3|9045.5|9035.5|6
1632208130000|2021-09-21 07:08:50|9046.5|9036.5|9046.3|9036.3|9046.5|9036.5|9046.3|9036.3|2
1632208140000|2021-09-21 07:09:00|9046.5|9036.5|9050.6|9040.6|9050.6|9040.6|9046|9036|11
1632208150000|2021-09-21 07:09:10|9050.5|9040.5|9050.8|9040.8|9050.8|9040.8|9050.1|9040.1|5
1632208160000|2021-09-21 07:09:20|9050.3|9040.3|9050.3|9040.3|9050.8|9040.8|9050.3|9040.3|3
1632208170000|2021-09-21 07:09:30|9050.8|9040.8|9050.3|9040.3|9050.8|9040.8|9050.3|9040.3|7
1632208180000|2021-09-21 07:09:40|9050.5|9040.5|9051.3|9041.3|9051.3|9041.3|9050.5|9040.5|2
1632208190000|2021-09-21 07:09:50|9050.8|9040.8|9053|9043|9053|9043|9050.8|9040.8|5
1632208200000|2021-09-21 07:10:00|9052.8|9042.8|9051.5|9041.5|9052.8|9042.8|9051.5|9041.5|3
1632208210000|2021-09-21 07:10:10|9051.3|9041.3|9051|9041|9051.3|9041.3|9051|9041|2
1632208220000|2021-09-21 07:10:20|9051.3|9041.3|9046.3|9036.3|9051.3|9041.3|9046|9036|6
1632208240000|2021-09-21 07:10:40|9047.8|9037.8|9048.3|9038.3|9048.3|9038.3|9047.8|9037.8|4
1632208250000|2021-09-21 07:10:50|9047.3|9037.3|9047.3|9037.3|9048|9038|9047|9037|4
1632208260000|2021-09-21 07:11:00|9047|9037|9051.8|9041.8|9051.8|9041.8|9046.5|9036.5|10
1632208270000|2021-09-21 07:11:10|9050.8|9040.8|9052.3|9042.3|9053.8|9043.8|9050.5|9040.5|9
1632208280000|2021-09-21 07:11:20|9053|9043|9048.5|9038.5|9053|9043|9048.5|9038.5|11
1632208290000|2021-09-21 07:11:30|9048.3|9038.3|9047.8|9037.8|9048.3|9038.3|9047.8|9037.8|3
1632208300000|2021-09-21 07:11:40|9047|9037|9046.5|9036.5|9047|9037|9046.5|9036.5|3
1632208310000|2021-09-21 07:11:50|9046.3|9036.3|9044.5|9034.5|9046.3|9036.3|9044.5|9034.5|2
1632208320000|2021-09-21 07:12:00|9044.8|9034.8|9044.8|9034.8|9044.8|9034.8|9044.8|9034.8|1
1632208330000|2021-09-21 07:12:10|9044.3|9034.3|9044.3|9034.3|9044.5|9034.5|9044.3|9034.3|5
1632208340000|2021-09-21 07:12:20|9044.5|9034.5|9048.5|9038.5|9048.5|9038.5|9044.3|9034.3|7
1632208350000|2021-09-21 07:12:30|9049|9039|9046.3|9036.3|9049|9039|9046.3|9036.3|4
1632208360000|2021-09-21 07:12:40|9046|9036|9046|9036|9046|9036|9045.8|9035.8|3
1632208370000|2021-09-21 07:12:50|9045.8|9035.8|9045|9035|9045.8|9035.8|9045|9035|3
1632208380000|2021-09-21 07:13:00|9045.3|9035.3|9045|9035|9045.3|9035.3|9044.8|9034.8|4
1632208390000|2021-09-21 07:13:10|9045.8|9035.8|9047|9037|9048.5|9038.5|9045.8|9035.8|7
1632208400000|2021-09-21 07:13:20|9047.3|9037.3|9047.5|9037.5|9048|9038|9047.3|9037.3|6
1632208410000|2021-09-21 07:13:30|9047.3|9037.3|9046|9036|9047.3|9037.3|9046|9036|4
1632208420000|2021-09-21 07:13:40|9045.8|9035.8|9045.3|9035.3|9045.8|9035.8|9044.8|9034.8|8
1632208430000|2021-09-21 07:13:50|9045|9035|9045|9035|9045.3|9035.3|9044.8|9034.8|7
1632208440000|2021-09-21 07:14:00|9045.3|9035.3|9043|9033|9045.3|9035.3|9040.3|9030.3|9
1632208450000|2021-09-21 07:14:10|9044|9034|9043.5|9033.5|9044.8|9034.8|9043.5|9033.5|3
1632208460000|2021-09-21 07:14:20|9043.3|9033.3|9041.3|9031.3|9043.3|9033.3|9041.3|9031.3|4
1632208470000|2021-09-21 07:14:30|9041.5|9031.5|9042|9032|9042.8|9032.8|9041.3|9031.3|7
1632208480000|2021-09-21 07:14:40|9042.5|9032.5|9043|9033|9043|9033|9042.3|9032.3|6
1632208490000|2021-09-21 07:14:50|9042.3|9032.3|9042.3|9032.3|9042.8|9032.8|9042|9032|5
1632208500000|2021-09-21 07:15:00|9042|9032|9046|9036|9046.3|9036.3|9042|9032|4
1632208510000|2021-09-21 07:15:10|9047|9037|9045.3|9035.3|9047|9037|9045.3|9035.3|3
1632208520000|2021-09-21 07:15:20|9044.8|9034.8|9044.8|9034.8|9044.8|9034.8|9044.8|9034.8|1
1632208540000|2021-09-21 07:15:40|9045.3|9035.3|9044.8|9034.8|9045.3|9035.3|9044.8|9034.8|2
1632208550000|2021-09-21 07:15:50|9045.3|9035.3|9046.3|9036.3|9046.3|9036.3|9044.8|9034.8|4
1632208560000|2021-09-21 07:16:00|9048.3|9038.3|9048.3|9038.3|9048.5|9038.5|9048.3|9038.3|3
1632208570000|2021-09-21 07:16:10|9048.1|9038.1|9047|9037|9048.1|9038.1|9045.8|9035.8|10
1632208580000|2021-09-21 07:16:20|9047.3|9037.3|9047.8|9037.8|9047.8|9037.8|9046.8|9036.8|10
1632208590000|2021-09-21 07:16:30|9047.5|9037.5|9047.5|9037.5|9048|9038|9047.5|9037.5|7
1632208600000|2021-09-21 07:16:40|9046.8|9036.8|9044.5|9034.5|9047.3|9037.3|9044.5|9034.5|4
1632208610000|2021-09-21 07:16:50|9044.3|9034.3|9044.3|9034.3|9044.8|9034.8|9044.3|9034.3|4
1632208630000|2021-09-21 07:17:10|9044.8|9034.8|9044|9034|9045|9035|9044|9034|3
1632208640000|2021-09-21 07:17:20|9043.3|9033.3|9042.8|9032.8|9044|9034|9042|9032|8
1632208650000|2021-09-21 07:17:30|9042.5|9032.5|9043.5|9033.5|9044|9034|9042.5|9032.5|6
1632208660000|2021-09-21 07:17:40|9043.3|9033.3|9042.8|9032.8|9043.3|9033.3|9042.3|9032.3|3
1632208670000|2021-09-21 07:17:50|9042.5|9032.5|9042.5|9032.5|9042.5|9032.5|9042.5|9032.5|1
1632208680000|2021-09-21 07:18:00|9042.8|9032.8|9042.8|9032.8|9044|9034|9042.3|9032.3|6
1632208690000|2021-09-21 07:18:10|9043.5|9033.5|9040.3|9030.3|9043.8|9033.8|9040.3|9030.3|10
1632208720000|2021-09-21 07:18:40|9040|9030|9039|9029|9040|9030|9038.8|9028.8|3
1632208730000|2021-09-21 07:18:50|9038.8|9028.8|9038.5|9028.5|9039|9029|9038.5|9028.5|5
1632208740000|2021-09-21 07:19:00|9038.3|9028.3|9035.5|9025.5|9038.3|9028.3|9035|9025|7
1632208750000|2021-09-21 07:19:10|9035.3|9025.3|9034|9024|9035.3|9025.3|9034|9024|9
1632208760000|2021-09-21 07:19:20|9033.8|9023.8|9032.5|9022.5|9034|9024|9032.5|9022.5|7
1632208770000|2021-09-21 07:19:30|9032.8|9022.8|9033|9023|9033|9023|9032.3|9022.3|9
1632208780000|2021-09-21 07:19:40|9033.5|9023.5|9033.5|9023.5|9034.3|9024.3|9033.5|9023.5|6
1632208800000|2021-09-21 07:20:00|9039.8|9029.8|9037.3|9027.3|9039.8|9029.8|9037.3|9027.3|9
1632208810000|2021-09-21 07:20:10|9037.5|9027.5|9038.8|9028.8|9039|9029|9037.3|9027.3|5
1632208830000|2021-09-21 07:20:30|9039.8|9029.8|9040.8|9030.8|9042.6|9032.6|9039.8|9029.8|11
1632208840000|2021-09-21 07:20:40|9040.3|9030.3|9039|9029|9041|9031|9039|9029|9
1632208860000|2021-09-21 07:21:00|9040.8|9030.8|9040.3|9030.3|9040.8|9030.8|9040.3|9030.3|2
1632208870000|2021-09-21 07:21:10|9039.5|9029.5|9041.8|9031.8|9041.8|9031.8|9039.5|9029.5|3
1632208880000|2021-09-21 07:21:20|9042|9032|9043.4|9033.4|9043.5|9033.5|9042|9032|7
1632208890000|2021-09-21 07:21:30|9043.6|9033.6|9044.8|9034.8|9046.3|9036.3|9042.5|9032.5|12
1632208900000|2021-09-21 07:21:40|9038.9|9028.9|9037.5|9027.5|9039|9029|9037.5|9027.5|7
1632208910000|2021-09-21 07:21:50|9037|9027|9037.3|9027.3|9037.3|9027.3|9036|9026|8
1632208920000|2021-09-21 07:22:00|9037.5|9027.5|9038.5|9028.5|9038.5|9028.5|9037.5|9027.5|4
1632208930000|2021-09-21 07:22:10|9038.3|9028.3|9038.8|9028.8|9038.8|9028.8|9038.3|9028.3|3
1632208940000|2021-09-21 07:22:20|9038.5|9028.5|9034.5|9024.5|9038.5|9028.5|9034.5|9024.5|8
1632208950000|2021-09-21 07:22:30|9034.8|9024.8|9035.3|9025.3|9035.5|9025.5|9034.8|9024.8|4
1632208960000|2021-09-21 07:22:40|9035.5|9025.5|9031|9021|9036|9026|9031|9021|8
1632208970000|2021-09-21 07:22:50|9030.8|9020.8|9031|9021|9031|9021|9030.8|9020.8|2
1632208980000|2021-09-21 07:23:00|9030.8|9020.8|9036.4|9026.4|9036.4|9026.4|9030.8|9020.8|4
1632208990000|2021-09-21 07:23:10|9036.3|9026.3|9036.3|9026.3|9036.4|9026.4|9036.3|9026.3|3
1632209000000|2021-09-21 07:23:20|9036|9026|9035.3|9025.3|9037|9027|9035.3|9025.3|5
1632209040000|2021-09-21 07:24:00|9035|9025|9037.5|9027.5|9037.5|9027.5|9035|9025|7
1632209050000|2021-09-21 07:24:10|9037.3|9027.3|9037.5|9027.5|9037.5|9027.5|9037|9027|6
1632209060000|2021-09-21 07:24:20|9038.4|9028.4|9037.3|9027.3|9038.5|9028.5|9037.3|9027.3|7
1632209070000|2021-09-21 07:24:30|9037.4|9027.4|9037|9027|9037.4|9027.4|9037|9027|3
1632209080000|2021-09-21 07:24:40|9036.8|9026.8|9032.1|9022.1|9036.8|9026.8|9032.1|9022.1|9
1632209090000|2021-09-21 07:24:50|9031.9|9021.9|9031|9021|9031.9|9021.9|9030.9|9020.9|6
1632209100000|2021-09-21 07:25:00|9030.8|9020.8|9025.5|9015.5|9031|9021|9025.5|9015.5|14
1632209110000|2021-09-21 07:25:10|9025.3|9015.3|9023.5|9013.5|9025.3|9015.3|9023.5|9013.5|3
1632209120000|2021-09-21 07:25:20|9023.8|9013.8|9024.3|9014.3|9024.3|9014.3|9023.5|9013.5|5
1632209130000|2021-09-21 07:25:30|9024.8|9014.8|9025.5|9015.5|9025.5|9015.5|9024.8|9014.8|3
1632209160000|2021-09-21 07:26:00|9025.3|9015.3|9023|9013|9025.3|9015.3|9023|9013|10
1632209170000|2021-09-21 07:26:10|9023.3|9013.3|9024.3|9014.3|9024.3|9014.3|9023.3|9013.3|4
1632209190000|2021-09-21 07:26:30|9024|9014|9023.3|9013.3|9024|9014|9023.3|9013.3|5
1632209200000|2021-09-21 07:26:40|9023|9013|9023.5|9013.5|9023.5|9013.5|9023|9013|3
1632209210000|2021-09-21 07:26:50|9023.3|9013.3|9024|9014|9024|9014|9022.8|9012.8|8
1632209220000|2021-09-21 07:27:00|9023.8|9013.8|9024.3|9014.3|9024.3|9014.3|9023.8|9013.8|2
1632209230000|2021-09-21 07:27:10|9024|9014|9022.8|9012.8|9024|9014|9022.3|9012.3|7
1632209240000|2021-09-21 07:27:20|9022.5|9012.5|9022.5|9012.5|9023|9013|9022.5|9012.5|3
1632209250000|2021-09-21 07:27:30|9022.8|9012.8|9024|9014|9024|9014|9022.3|9012.3|7
1632209270000|2021-09-21 07:27:50|9023.8|9013.8|9024.8|9014.8|9024.8|9014.8|9023.8|9013.8|9
1632209280000|2021-09-21 07:28:00|9025|9015|9028.8|9018.8|9029|9019|9025|9015|10
1632209290000|2021-09-21 07:28:10|9029|9019|9029.5|9019.5|9029.5|9019.5|9029|9019|2
1632209300000|2021-09-21 07:28:20|9030.5|9020.5|9030.5|9020.5|9030.5|9020.5|9030.5|9020.5|1
1632209310000|2021-09-21 07:28:30|9031.3|9021.3|9032.8|9022.8|9032.8|9022.8|9031|9021|6
1632209330000|2021-09-21 07:28:50|9033.3|9023.3|9034.3|9024.3|9034.8|9024.8|9033|9023|5
1632209340000|2021-09-21 07:29:00|9034|9024|9031.3|9021.3|9034|9024|9031|9021|7
1632209350000|2021-09-21 07:29:10|9031|9021|9031.5|9021.5|9032.5|9022.5|9031|9021|8
1632209370000|2021-09-21 07:29:30|9031.8|9021.8|9033.3|9023.3|9033.3|9023.3|9031.3|9021.3|4
1632209380000|2021-09-21 07:29:40|9033|9023|9032|9022|9033|9023|9031.5|9021.5|9
1632209390000|2021-09-21 07:29:50|9031.8|9021.8|9030.8|9020.8|9031.8|9021.8|9030.5|9020.5|4
1632209400000|2021-09-21 07:30:00|9031|9021|9024.5|9014.5|9032.8|9022.8|9024.5|9014.5|12
1632209410000|2021-09-21 07:30:10|9023.5|9013.5|9023.3|9013.3|9023.5|9013.5|9023.3|9013.3|4
1632209420000|2021-09-21 07:30:20|9024.5|9014.5|9025.5|9015.5|9025.5|9015.5|9024.5|9014.5|2
1632209430000|2021-09-21 07:30:30|9026.3|9016.3|9027|9017|9027.5|9017.5|9026.3|9016.3|5
1632209440000|2021-09-21 07:30:40|9026.8|9016.8|9024.3|9014.3|9026.8|9016.8|9024.3|9014.3|4
1632209450000|2021-09-21 07:30:50|9024|9014|9021.8|9011.8|9024|9014|9018.5|9008.5|8
1632209460000|2021-09-21 07:31:00|9022|9012|9029.8|9019.8|9030.3|9020.3|9022|9012|8
1632209470000|2021-09-21 07:31:10|9029.3|9019.3|9031.5|9021.5|9032.5|9022.5|9028.5|9018.5|11
1632209480000|2021-09-21 07:31:20|9032|9022|9033.5|9023.5|9033.8|9023.8|9032|9022|4
1632209490000|2021-09-21 07:31:30|9033.8|9023.8|9034|9024|9034.3|9024.3|9033.8|9023.8|3
1632209510000|2021-09-21 07:31:50|9033.8|9023.8|9031.5|9021.5|9033.8|9023.8|9031.5|9021.5|5
1632209530000|2021-09-21 07:32:10|9031.3|9021.3|9031|9021|9031.3|9021.3|9031|9021|2
1632209540000|2021-09-21 07:32:20|9031.3|9021.3|9032.8|9022.8|9032.8|9022.8|9031.3|9021.3|4
1632209550000|2021-09-21 07:32:30|9033|9023|9033.8|9023.8|9033.8|9023.8|9033|9023|2
1632209560000|2021-09-21 07:32:40|9034|9024|9033.8|9023.8|9034|9024|9033.5|9023.5|3
1632209570000|2021-09-21 07:32:50|9033.3|9023.3|9034|9024|9034|9024|9033.3|9023.3|2
1632209580000|2021-09-21 07:33:00|9033.5|9023.5|9033.8|9023.8|9033.8|9023.8|9033.5|9023.5|2
1632209590000|2021-09-21 07:33:10|9033.5|9023.5|9031.5|9021.5|9033.8|9023.8|9031.5|9021.5|4
1632209600000|2021-09-21 07:33:20|9031.8|9021.8|9032|9022|9032|9022|9031.8|9021.8|4
1632209610000|2021-09-21 07:33:30|9032.3|9022.3|9032|9022|9032.3|9022.3|9032|9022|2
1632209620000|2021-09-21 07:33:40|9031.8|9021.8|9031.5|9021.5|9031.8|9021.8|9031.5|9021.5|2
1632209630000|2021-09-21 07:33:50|9030.3|9020.3|9032.5|9022.5|9032.5|9022.5|9030.3|9020.3|2
1632209640000|2021-09-21 07:34:00|9032.8|9022.8|9031|9021|9032.8|9022.8|9031|9021|6
1632209650000|2021-09-21 07:34:10|9030.8|9020.8|9030.8|9020.8|9031|9021|9029|9019|11
1632209660000|2021-09-21 07:34:20|9031|9021|9031|9021|9031|9021|9031|9021|1
1632209670000|2021-09-21 07:34:30|9030.8|9020.8|9031|9021|9031|9021|9030.5|9020.5|4
1632209680000|2021-09-21 07:34:40|9031.5|9021.5|9028.3|9018.3|9031.8|9021.8|9028.3|9018.3|8
1632209690000|2021-09-21 07:34:50|9027.5|9017.5|9028|9018|9028.5|9018.5|9027.5|9017.5|6
1632209700000|2021-09-21 07:35:00|9027.8|9017.8|9028.5|9018.5|9029|9019|9027.5|9017.5|6
1632209710000|2021-09-21 07:35:10|9028|9018|9028.3|9018.3|9028.5|9018.5|9027.5|9017.5|5
1632209720000|2021-09-21 07:35:20|9028.5|9018.5|9028.3|9018.3|9028.5|9018.5|9028.3|9018.3|2
1632209730000|2021-09-21 07:35:30|9028.5|9018.5|9032.8|9022.8|9033.3|9023.3|9028.5|9018.5|6
1632209750000|2021-09-21 07:35:50|9033|9023|9034|9024|9034|9024|9033|9023|4
1632209760000|2021-09-21 07:36:00|9033.8|9023.8|9033.3|9023.3|9033.8|9023.8|9033|9023|5
1632209770000|2021-09-21 07:36:10|9033.5|9023.5|9033.8|9023.8|9033.8|9023.8|9033.5|9023.5|2
1632209780000|2021-09-21 07:36:20|9034|9024|9034|9024|9034|9024|9034|9024|1
1632209790000|2021-09-21 07:36:30|9033.5|9023.5|9032.5|9022.5|9033.5|9023.5|9032|9022|4
1632209800000|2021-09-21 07:36:40|9032.3|9022.3|9032.3|9022.3|9032.3|9022.3|9032.3|9022.3|1
1632209810000|2021-09-21 07:36:50|9032|9022|9032|9022|9032|9022|9032|9022|1
1632209820000|2021-09-21 07:37:00|9031.5|9021.5|9031.5|9021.5|9031.5|9021.5|9031.5|9021.5|1
1632209830000|2021-09-21 07:37:10|9031.3|9021.3|9027|9017|9031.3|9021.3|9026.8|9016.8|6
1632209840000|2021-09-21 07:37:20|9026.8|9016.8|9027.3|9017.3|9028|9018|9026.8|9016.8|5
1632209850000|2021-09-21 07:37:30|9027.5|9017.5|9027|9017|9027.5|9017.5|9026|9016|7
1632209860000|2021-09-21 07:37:40|9026.5|9016.5|9026.3|9016.3|9026.5|9016.5|9026.3|9016.3|2
1632209870000|2021-09-21 07:37:50|9026.8|9016.8|9026.8|9016.8|9028.3|9018.3|9026.8|9016.8|7
1632209880000|2021-09-21 07:38:00|9027|9017|9026.8|9016.8|9027|9017|9026.8|9016.8|2
1632209890000|2021-09-21 07:38:10|9027|9017|9027.8|9017.8|9027.8|9017.8|9027|9017|6
1632209900000|2021-09-21 07:38:20|9027.5|9017.5|9027.5|9017.5|9028|9018|9027.5|9017.5|9
1632209910000|2021-09-21 07:38:30|9027.8|9017.8|9027.3|9017.3|9027.8|9017.8|9027.3|9017.3|3
1632209920000|2021-09-21 07:38:40|9027|9017|9024.5|9014.5|9027|9017|9024.3|9014.3|8
1632209930000|2021-09-21 07:38:50|9025|9015|9025|9015|9025|9015|9025|9015|1
1632209950000|2021-09-21 07:39:10|9024.5|9014.5|9023.8|9013.8|9024.5|9014.5|9023.8|9013.8|3
1632209960000|2021-09-21 07:39:20|9023.5|9013.5|9021|9011|9023.5|9013.5|9021|9011|3
1632209970000|2021-09-21 07:39:30|9020.8|9010.8|9022.5|9012.5|9022.5|9012.5|9020.8|9010.8|4
1632209980000|2021-09-21 07:39:40|9022.8|9012.8|9023|9013|9023|9013|9022.8|9012.8|2
1632210000000|2021-09-21 07:40:00|9023.3|9013.3|9023|9013|9023.3|9013.3|9022.3|9012.3|5
1632210010000|2021-09-21 07:40:10|9023.3|9013.3|9026.5|9016.5|9026.5|9016.5|9023.3|9013.3|5
1632210020000|2021-09-21 07:40:20|9026.8|9016.8|9029|9019|9029|9019|9026.8|9016.8|3
1632210030000|2021-09-21 07:40:30|9028.5|9018.5|9030.3|9020.3|9030.3|9020.3|9028.5|9018.5|6
1632210040000|2021-09-21 07:40:40|9030.8|9020.8|9029|9019|9031.5|9021.5|9029|9019|7
1632210050000|2021-09-21 07:40:50|9029.8|9019.8|9030.3|9020.3|9030.3|9020.3|9029.5|9019.5|4
1632210060000|2021-09-21 07:41:00|9030.5|9020.5|9031.5|9021.5|9031.5|9021.5|9030.5|9020.5|2
1632210070000|2021-09-21 07:41:10|9031.8|9021.8|9032.8|9022.8|9033|9023|9031.8|9021.8|5
1632210080000|2021-09-21 07:41:20|9033|9023|9033.3|9023.3|9034.3|9024.3|9032.3|9022.3|10
1632210090000|2021-09-21 07:41:30|9032.5|9022.5|9032.5|9022.5|9032.8|9022.8|9032.5|9022.5|3
1632210100000|2021-09-21 07:41:40|9032.8|9022.8|9033.8|9023.8|9033.8|9023.8|9032.8|9022.8|4
1632210110000|2021-09-21 07:41:50|9034.5|9024.5|9033.5|9023.5|9034.8|9024.8|9033.5|9023.5|7
1632210120000|2021-09-21 07:42:00|9033.8|9023.8|9034|9024|9034|9024|9033.8|9023.8|2
1632210130000|2021-09-21 07:42:10|9034.5|9024.5|9033.8|9023.8|9034.5|9024.5|9033.8|9023.8|5
1632210150000|2021-09-21 07:42:30|9034|9024|9034|9024|9034|9024|9034|9024|1
1632210170000|2021-09-21 07:42:50|9034.3|9024.3|9034.5|9024.5|9034.5|9024.5|9034.3|9024.3|4
1632210180000|2021-09-21 07:43:00|9034.8|9024.8|9042.8|9032.8|9043|9033|9034.8|9024.8|11
1632210190000|2021-09-21 07:43:10|9043|9033|9043.5|9033.5|9043.5|9033.5|9043|9033|5
1632210200000|2021-09-21 07:43:20|9043.3|9033.3|9041.3|9031.3|9043.3|9033.3|9040.3|9030.3|6
1632210210000|2021-09-21 07:43:30|9041|9031|9042|9032|9042.3|9032.3|9040.3|9030.3|9
1632210220000|2021-09-21 07:43:40|9041.8|9031.8|9042|9032|9042|9032|9041.8|9031.8|2
1632210230000|2021-09-21 07:43:50|9041.8|9031.8|9041.3|9031.3|9041.8|9031.8|9041.3|9031.3|3
1632210240000|2021-09-21 07:44:00|9041.5|9031.5|9042.8|9032.8|9042.8|9032.8|9041|9031|7
1632210250000|2021-09-21 07:44:10|9042.3|9032.3|9042|9032|9042.3|9032.3|9042|9032|2
1632210260000|2021-09-21 07:44:20|9042.3|9032.3|9042.3|9032.3|9042.3|9032.3|9042.3|9032.3|1
1632210270000|2021-09-21 07:44:30|9042|9032|9042|9032|9042|9032|9042|9032|1
1632210280000|2021-09-21 07:44:40|9042.3|9032.3|9045|9035|9045.5|9035.5|9042.3|9032.3|6
1632210290000|2021-09-21 07:44:50|9045.5|9035.5|9044.3|9034.3|9045.5|9035.5|9044.3|9034.3|2
1632210300000|2021-09-21 07:45:00|9043.8|9033.8|9046.3|9036.3|9046.3|9036.3|9043.8|9033.8|7
1632210310000|2021-09-21 07:45:10|9046.5|9036.5|9048.8|9038.8|9049.5|9039.5|9046.5|9036.5|8
1632210320000|2021-09-21 07:45:20|9049|9039|9048|9038|9049|9039|9048|9038|3
1632210330000|2021-09-21 07:45:30|9047.5|9037.5|9048.3|9038.3|9048.3|9038.3|9047.5|9037.5|6
1632210340000|2021-09-21 07:45:40|9048.5|9038.5|9055.8|9045.8|9056.8|9046.8|9048.5|9038.5|13
1632210350000|2021-09-21 07:45:50|9055.5|9045.5|9051.8|9041.8|9055.5|9045.5|9051.8|9041.8|4
1632210360000|2021-09-21 07:46:00|9052|9042|9052.4|9042.4|9053.5|9043.5|9052|9042|14
1632210370000|2021-09-21 07:46:10|9052.1|9042.1|9053|9043|9053|9043|9052|9042|7
1632210380000|2021-09-21 07:46:20|9052.8|9042.8|9052|9042|9052.8|9042.8|9052|9042|8
1632210390000|2021-09-21 07:46:30|9052.3|9042.3|9051.5|9041.5|9052.5|9042.5|9051.5|9041.5|11
1632210400000|2021-09-21 07:46:40|9050.8|9040.8|9048.8|9038.8|9050.8|9040.8|9048.5|9038.5|11
1632210410000|2021-09-21 07:46:50|9048.5|9038.5|9048.5|9038.5|9048.8|9038.8|9048.5|9038.5|3
1632210420000|2021-09-21 07:47:00|9048.3|9038.3|9045.8|9035.8|9048.3|9038.3|9045.8|9035.8|2
1632210430000|2021-09-21 07:47:10|9046|9036|9044.8|9034.8|9046|9036|9044.8|9034.8|11
1632210440000|2021-09-21 07:47:20|9045|9035|9045|9035|9045.5|9035.5|9045|9035|4
1632210450000|2021-09-21 07:47:30|9045.3|9035.3|9044.8|9034.8|9045.3|9035.3|9044.8|9034.8|5
1632210460000|2021-09-21 07:47:40|9045|9035|9045|9035|9045.3|9035.3|9045|9035|3
1632210470000|2021-09-21 07:47:50|9044.5|9034.5|9045|9035|9045|9035|9044.5|9034.5|11
1632210480000|2021-09-21 07:48:00|9044.8|9034.8|9049|9039|9049|9039|9044.8|9034.8|5
1632210490000|2021-09-21 07:48:10|9049.3|9039.3|9049.3|9039.3|9049.3|9039.3|9049.3|9039.3|1
1632210500000|2021-09-21 07:48:20|9049.8|9039.8|9049.3|9039.3|9050|9040|9049.3|9039.3|5
1632210510000|2021-09-21 07:48:30|9048.8|9038.8|9049.3|9039.3|9049.3|9039.3|9048.8|9038.8|4
1632210520000|2021-09-21 07:48:40|9049|9039|9048.5|9038.5|9049|9039|9048.5|9038.5|2
1632210530000|2021-09-21 07:48:50|9049|9039|9049|9039|9049|9039|9049|9039|1
1632210540000|2021-09-21 07:49:00|9048.8|9038.8|9043.3|9033.3|9048.8|9038.8|9043.3|9033.3|9
1632210550000|2021-09-21 07:49:10|9042.3|9032.3|9042.3|9032.3|9042.3|9032.3|9042.3|9032.3|1
1632210560000|2021-09-21 07:49:20|9042.8|9032.8|9042.8|9032.8|9043.3|9033.3|9042.8|9032.8|3
1632210570000|2021-09-21 07:49:30|9042.3|9032.3|9042.3|9032.3|9042.3|9032.3|9042|9032|3
1632210580000|2021-09-21 07:49:40|9041.8|9031.8|9042.3|9032.3|9042.3|9032.3|9041.8|9031.8|5
1632210590000|2021-09-21 07:49:50|9042|9032|9042|9032|9042.3|9032.3|9041.3|9031.3|7
1632210600000|2021-09-21 07:50:00|9042.5|9032.5|9043.5|9033.5|9043.5|9033.5|9042.5|9032.5|3
1632210610000|2021-09-21 07:50:10|9043.8|9033.8|9044.8|9034.8|9044.8|9034.8|9043.8|9033.8|2
1632210620000|2021-09-21 07:50:20|9045|9035|9045|9035|9045|9035|9044.5|9034.5|3
1632210630000|2021-09-21 07:50:30|9044|9034|9042.5|9032.5|9045|9035|9042|9032|7
1632210640000|2021-09-21 07:50:40|9043.5|9033.5|9044.8|9034.8|9044.8|9034.8|9043.5|9033.5|2
1632210650000|2021-09-21 07:50:50|9044.5|9034.5|9044.3|9034.3|9044.5|9034.5|9043.8|9033.8|5
1632210660000|2021-09-21 07:51:00|9044.5|9034.5|9045|9035|9046|9036|9044.5|9034.5|9
1632210670000|2021-09-21 07:51:10|9044.5|9034.5|9044.3|9034.3|9044.5|9034.5|9043.8|9033.8|5
1632210680000|2021-09-21 07:51:20|9044.5|9034.5|9045.5|9035.5|9045.5|9035.5|9044.5|9034.5|2
1632210690000|2021-09-21 07:51:30|9045.3|9035.3|9044.5|9034.5|9045.5|9035.5|9044.5|9034.5|3
1632210700000|2021-09-21 07:51:40|9044.3|9034.3|9044.3|9034.3|9044.3|9034.3|9043.8|9033.8|3
1632210710000|2021-09-21 07:51:50|9044.5|9034.5|9044.3|9034.3|9044.5|9034.5|9044.3|9034.3|2
1632210720000|2021-09-21 07:52:00|9043.8|9033.8|9044.5|9034.5|9044.5|9034.5|9043.8|9033.8|2
1632210730000|2021-09-21 07:52:10|9044|9034|9043.3|9033.3|9044|9034|9043.3|9033.3|4
1632210760000|2021-09-21 07:52:40|9043.5|9033.5|9044.3|9034.3|9044.8|9034.8|9043.5|9033.5|5
1632210770000|2021-09-21 07:52:50|9044.8|9034.8|9044.8|9034.8|9044.8|9034.8|9044.5|9034.5|3
1632210780000|2021-09-21 07:53:00|9044.5|9034.5|9044.3|9034.3|9044.8|9034.8|9044.3|9034.3|3
1632210790000|2021-09-21 07:53:10|9044.5|9034.5|9045|9035|9045|9035|9044.5|9034.5|3
1632210800000|2021-09-21 07:53:20|9044.8|9034.8|9045.3|9035.3|9045.3|9035.3|9044.8|9034.8|2
1632210810000|2021-09-21 07:53:30|9045.5|9035.5|9044.8|9034.8|9046.3|9036.3|9044.5|9034.5|11
1632210820000|2021-09-21 07:53:40|9045.3|9035.3|9045.5|9035.5|9045.5|9035.5|9045.3|9035.3|2
1632210840000|2021-09-21 07:54:00|9045.3|9035.3|9045.3|9035.3|9045.3|9035.3|9045.3|9035.3|1
1632210850000|2021-09-21 07:54:10|9045|9035|9044.8|9034.8|9045|9035|9044.8|9034.8|2
1632210860000|2021-09-21 07:54:20|9045|9035|9046.3|9036.3|9046.3|9036.3|9045|9035|3
1632210870000|2021-09-21 07:54:30|9046.5|9036.5|9046.3|9036.3|9046.5|9036.5|9046.3|9036.3|2
1632210880000|2021-09-21 07:54:40|9046.5|9036.5|9049|9039|9050.8|9040.8|9046.5|9036.5|6
1632210890000|2021-09-21 07:54:50|9049.3|9039.3|9049|9039|9049.3|9039.3|9049|9039|2
1632210910000|2021-09-21 07:55:10|9048.8|9038.8|9044.5|9034.5|9049|9039|9044.5|9034.5|5
1632210920000|2021-09-21 07:55:20|9044.3|9034.3|9044.3|9034.3|9044.3|9034.3|9044.3|9034.3|1
1632210930000|2021-09-21 07:55:30|9043.8|9033.8|9044|9034|9044.3|9034.3|9042.8|9032.8|6
1632210940000|2021-09-21 07:55:40|9044.5|9034.5|9045|9035|9045|9035|9044.5|9034.5|3
1632210950000|2021-09-21 07:55:50|9045.3|9035.3|9045|9035|9045.3|9035.3|9045|9035|2
1632210960000|2021-09-21 07:56:00|9045.5|9035.5|9045.3|9035.3|9045.5|9035.5|9044.5|9034.5|4
1632210980000|2021-09-21 07:56:20|9045.5|9035.5|9046.8|9036.8|9046.8|9036.8|9045.5|9035.5|4
1632210990000|2021-09-21 07:56:30|9046.3|9036.3|9046.3|9036.3|9046.3|9036.3|9046.3|9036.3|1
1632211000000|2021-09-21 07:56:40|9045.8|9035.8|9045.8|9035.8|9046.3|9036.3|9045.8|9035.8|3
1632211010000|2021-09-21 07:56:50|9045.3|9035.3|9045.8|9035.8|9045.8|9035.8|9045|9035|3
1632211020000|2021-09-21 07:57:00|9046.5|9036.5|9045.5|9035.5|9046.5|9036.5|9045.5|9035.5|2
1632211040000|2021-09-21 07:57:20|9046.5|9036.5|9045.3|9035.3|9046.5|9036.5|9045.3|9035.3|2
1632211050000|2021-09-21 07:57:30|9046.5|9036.5|9048|9038|9048|9038|9046.5|9036.5|6
1632211060000|2021-09-21 07:57:40|9048.5|9038.5|9047.8|9037.8|9048.5|9038.5|9047.8|9037.8|2
1632211070000|2021-09-21 07:57:50|9049|9039|9051.5|9041.5|9051.8|9041.8|9049|9039|6
1632211080000|2021-09-21 07:58:00|9051|9041|9050|9040|9051|9041|9050|9040|4
1632211090000|2021-09-21 07:58:10|9050.5|9040.5|9049.8|9039.8|9050.5|9040.5|9049.5|9039.5|5
1632211120000|2021-09-21 07:58:40|9050|9040|9050|9040|9050|9040|9050|9040|1
1632211130000|2021-09-21 07:58:50|9050.8|9040.8|9062|9052|9062|9052|9050.8|9040.8|15
1632211140000|2021-09-21 07:59:00|9062.3|9052.3|9063.5|9053.5|9063.5|9053.5|9062.3|9052.3|8
1632211150000|2021-09-21 07:59:10|9064.3|9054.3|9060.3|9050.3|9065|9055|9060.3|9050.3|10
1632211160000|2021-09-21 07:59:20|9061|9051|9061|9051|9061.3|9051.3|9060|9050|5
1632211170000|2021-09-21 07:59:30|9060.5|9050.5|9058.3|9048.3|9062.8|9052.8|9058.3|9048.3|10
1632211180000|2021-09-21 07:59:40|9058.5|9048.5|9063.3|9053.3|9066|9056|9058.5|9048.5|8
1632211190000|2021-09-21 07:59:50|9063.8|9053.8|9065.8|9055.8|9068|9058|9063.8|9053.8|9
1632211200000|2021-09-21 08:00:00|9066.8|9056.8|9066.5|9056.5|9067.8|9057.8|9065.8|9055.8|5
1632211210000|2021-09-21 08:00:10|9066.3|9056.3|9064|9054|9066.3|9056.3|9061.8|9051.8|10
1632211220000|2021-09-21 08:00:20|9063.8|9053.8|9062.8|9052.8|9063.8|9053.8|9062.3|9052.3|6
1632211230000|2021-09-21 08:00:30|9062.5|9052.5|9059.5|9049.5|9062.8|9052.8|9059.5|9049.5|10
1632211240000|2021-09-21 08:00:40|9059.3|9049.3|9058.5|9048.5|9059.3|9049.3|9058.3|9048.3|11
1632211250000|2021-09-21 08:00:50|9058.3|9048.3|9057.3|9047.3|9058.5|9048.5|9056.3|9046.3|19
1632211260000|2021-09-21 08:01:00|9057.5|9047.5|9058|9048|9058.3|9048.3|9057.3|9047.3|8
1632211270000|2021-09-21 08:01:10|9057.5|9047.5|9058|9048|9058|9048|9057.5|9047.5|7
1632211280000|2021-09-21 08:01:20|9057.8|9047.8|9057.3|9047.3|9057.8|9047.8|9057|9047|8
1632211290000|2021-09-21 08:01:30|9057.5|9047.5|9056.5|9046.5|9057.5|9047.5|9056.3|9046.3|6
1632211300000|2021-09-21 08:01:40|9056.8|9046.8|9060.5|9050.5|9061.5|9051.5|9056.8|9046.8|6
1632211310000|2021-09-21 08:01:50|9060.8|9050.8|9060.8|9050.8|9060.8|9050.8|9060.3|9050.3|3
1632211320000|2021-09-21 08:02:00|9061|9051|9064.3|9054.3|9064.3|9054.3|9061|9051|7
1632211330000|2021-09-21 08:02:10|9064|9054|9063|9053|9064.8|9054.8|9063|9053|6
1632211350000|2021-09-21 08:02:30|9063.3|9053.3|9060.5|9050.5|9063.3|9053.3|9060.5|9050.5|3
1632211360000|2021-09-21 08:02:40|9060.3|9050.3|9062.5|9052.5|9062.5|9052.5|9060.3|9050.3|6
1632211370000|2021-09-21 08:02:50|9062.8|9052.8|9062.5|9052.5|9063.3|9053.3|9062.3|9052.3|9
1632211380000|2021-09-21 08:03:00|9062.8|9052.8|9063.5|9053.5|9064.3|9054.3|9062|9052|14
1632211390000|2021-09-21 08:03:10|9063.8|9053.8|9067.3|9057.3|9067.3|9057.3|9063.8|9053.8|5
1632211400000|2021-09-21 08:03:20|9067.5|9057.5|9068.5|9058.5|9070|9060|9067.5|9057.5|7
1632211410000|2021-09-21 08:03:30|9068.3|9058.3|9064.8|9054.8|9068.3|9058.3|9064.8|9054.8|4
1632211420000|2021-09-21 08:03:40|9064.5|9054.5|9065.3|9055.3|9065.3|9055.3|9061.3|9051.3|14
1632211430000|2021-09-21 08:03:50|9065|9055|9065.5|9055.5|9065.5|9055.5|9065|9055|4
1632211440000|2021-09-21 08:04:00|9065.3|9055.3|9065.5|9055.5|9065.5|9055.5|9065|9055|6
1632211460000|2021-09-21 08:04:20|9065|9055|9064.8|9054.8|9065|9055|9064.8|9054.8|2
1632211470000|2021-09-21 08:04:30|9065|9055|9068|9058|9068|9058|9065|9055|6
1632211480000|2021-09-21 08:04:40|9068.5|9058.5|9071|9061|9071|9061|9067.3|9057.3|7
1632211490000|2021-09-21 08:04:50|9072|9062|9071|9061|9072|9062|9071|9061|2
1632211500000|2021-09-21 08:05:00|9070.9|9060.9|9073.8|9063.8|9073.8|9063.8|9070.9|9060.9|7
1632211510000|2021-09-21 08:05:10|9074.5|9064.5|9075|9065|9075|9065|9073.3|9063.3|5
1632211520000|2021-09-21 08:05:20|9075.5|9065.5|9077.5|9067.5|9078|9068|9075.5|9065.5|7
1632211530000|2021-09-21 08:05:30|9078|9068|9077.5|9067.5|9078|9068|9077|9067|8
1632211540000|2021-09-21 08:05:40|9078|9068|9078|9068|9078|9068|9078|9068|1
1632211550000|2021-09-21 08:05:50|9078.3|9068.3|9079.5|9069.5|9080|9070|9078.3|9068.3|11
1632211560000|2021-09-21 08:06:00|9078.5|9068.5|9072.8|9062.8|9078.5|9068.5|9072.8|9062.8|9
1632211570000|2021-09-21 08:06:10|9073|9063|9075.8|9065.8|9075.8|9065.8|9073|9063|5
1632211580000|2021-09-21 08:06:20|9076|9066|9075.5|9065.5|9076|9066|9075.5|9065.5|2
1632211590000|2021-09-21 08:06:30|9076|9066|9075.8|9065.8|9076|9066|9075.8|9065.8|2
1632211600000|2021-09-21 08:06:40|9075.5|9065.5|9074.3|9064.3|9075.5|9065.5|9074.3|9064.3|5
1632211610000|2021-09-21 08:06:50|9074|9064|9074|9064|9074|9064|9074|9064|1
1632211620000|2021-09-21 08:07:00|9073.8|9063.8|9078.5|9068.5|9078.5|9068.5|9073.8|9063.8|4
1632211630000|2021-09-21 08:07:10|9080.5|9070.5|9083|9073|9083|9073|9080.5|9070.5|10
1632211640000|2021-09-21 08:07:20|9082.8|9072.8|9082|9072|9082.8|9072.8|9082|9072|5
1632211650000|2021-09-21 08:07:30|9081.8|9071.8|9081.5|9071.5|9082.8|9072.8|9081.5|9071.5|8
1632211660000|2021-09-21 08:07:40|9081.3|9071.3|9080.3|9070.3|9081.3|9071.3|9079.3|9069.3|11
1632211670000|2021-09-21 08:07:50|9080.8|9070.8|9081.5|9071.5|9081.5|9071.5|9080|9070|6
1632211680000|2021-09-21 08:08:00|9082|9072|9080.5|9070.5|9082|9072|9080.3|9070.3|4
1632211690000|2021-09-21 08:08:10|9080.8|9070.8|9082|9072|9082|9072|9080.8|9070.8|3
1632211700000|2021-09-21 08:08:20|9082.3|9072.3|9083.3|9073.3|9083.3|9073.3|9082.3|9072.3|3
1632211710000|2021-09-21 08:08:30|9083|9073|9082.5|9072.5|9083|9073|9082.5|9072.5|2
1632211720000|2021-09-21 08:08:40|9082.8|9072.8|9082|9072|9083|9073|9081.3|9071.3|7
1632211730000|2021-09-21 08:08:50|9082.5|9072.5|9083|9073|9083|9073|9082|9072|3
1632211740000|2021-09-21 08:09:00|9082|9072|9097.6|9087.6|9099.5|9089.5|9079.5|9069.5|16
1632211750000|2021-09-21 08:09:10|9097.9|9087.9|9093.4|9083.4|9097.9|9087.9|9092.6|9082.6|9
1632211760000|2021-09-21 08:09:20|9092.9|9082.9|9092.6|9082.6|9093.1|9083.1|9090.4|9080.4|9
1632211770000|2021-09-21 08:09:30|9093.4|9083.4|9096.4|9086.4|9096.4|9086.4|9093.4|9083.4|9
1632211780000|2021-09-21 08:09:40|9096.8|9086.8|9100.5|9090.5|9100.5|9090.5|9096.3|9086.3|9
1632211790000|2021-09-21 08:09:50|9100|9090|9099.5|9089.5|9100|9090|9098.3|9088.3|6
1632211800000|2021-09-21 08:10:00|9099.3|9089.3|9092.8|9082.8|9099.3|9089.3|9092.8|9082.8|7
1632211810000|2021-09-21 08:10:10|9092.5|9082.5|9091|9081|9092.8|9082.8|9091|9081|4
1632211820000|2021-09-21 08:10:20|9090|9080|9091|9081|9091.3|9081.3|9090|9080|3
1632211830000|2021-09-21 08:10:30|9090.8|9080.8|9089.8|9079.8|9090.8|9080.8|9089.5|9079.5|4
1632211840000|2021-09-21 08:10:40|9090|9080|9095|9085|9096.5|9086.5|9090|9080|7
1632211850000|2021-09-21 08:10:50|9095.5|9085.5|9094|9084|9096.5|9086.5|9094|9084|10
1632211860000|2021-09-21 08:11:00|9094.3|9084.3|9094|9084|9094.3|9084.3|9093.8|9083.8|4
1632211870000|2021-09-21 08:11:10|9094.3|9084.3|9098.3|9088.3|9098.3|9088.3|9094.3|9084.3|4
1632211880000|2021-09-21 08:11:20|9099.3|9089.3|9106.3|9096.3|9108.3|9098.3|9099|9089|14
1632211890000|2021-09-21 08:11:30|9106.5|9096.5|9106.8|9096.8|9106.8|9096.8|9106.3|9096.3|6
1632211900000|2021-09-21 08:11:40|9107.6|9097.6|9110.3|9100.3|9110.5|9100.5|9107.6|9097.6|9
1632211910000|2021-09-21 08:11:50|9110.5|9100.5|9111|9101|9114.8|9104.8|9110.5|9100.5|16
1632211920000|2021-09-21 08:12:00|9111.3|9101.3|9112|9102|9112|9102|9111.3|9101.3|2
1632211930000|2021-09-21 08:12:10|9111.8|9101.8|9123.4|9113.4|9123.4|9113.4|9111.3|9101.3|13
1632211940000|2021-09-21 08:12:20|9124|9114|9125.3|9115.3|9125.3|9115.3|9124|9114|8
1632211950000|2021-09-21 08:12:30|9125|9115|9124.3|9114.3|9125|9115|9121.3|9111.3|17
1632211960000|2021-09-21 08:12:40|9123.3|9113.3|9132.5|9122.5|9133.3|9123.3|9122.5|9112.5|14
1632211970000|2021-09-21 08:12:50|9130.3|9120.3|9133.6|9123.6|9134.1|9124.1|9125.5|9115.5|20
1632211980000|2021-09-21 08:13:00|9134.4|9124.4|9138.1|9128.1|9138.1|9128.1|9129.9|9119.9|19
1632211990000|2021-09-21 08:13:10|9138|9128|9129.1|9119.1|9138|9128|9129.1|9119.1|12
1632212000000|2021-09-21 08:13:20|9128.1|9118.1|9127.9|9117.9|9128.6|9118.6|9126.9|9116.9|8
1632212010000|2021-09-21 08:13:30|9126.4|9116.4|9121.1|9111.1|9126.4|9116.4|9121.1|9111.1|4
1632212020000|2021-09-21 08:13:40|9121.4|9111.4|9120.9|9110.9|9121.4|9111.4|9120.9|9110.9|2
1632212030000|2021-09-21 08:13:50|9120.6|9110.6|9118.8|9108.8|9120.6|9110.6|9118.8|9108.8|4
1632212040000|2021-09-21 08:14:00|9118|9108|9125.9|9115.9|9126.9|9116.9|9118|9108|6
1632212050000|2021-09-21 08:14:10|9125.6|9115.6|9124.1|9114.1|9125.9|9115.9|9124.1|9114.1|9
1632212060000|2021-09-21 08:14:20|9123.6|9113.6|9121.9|9111.9|9124.9|9114.9|9121.1|9111.1|16
1632212070000|2021-09-21 08:14:30|9121.5|9111.5|9120|9110|9124.3|9114.3|9119.8|9109.8|13
1632212080000|2021-09-21 08:14:40|9119.8|9109.8|9119.3|9109.3|9120|9110|9119.3|9109.3|5
1632212090000|2021-09-21 08:14:50|9119.5|9109.5|9119.3|9109.3|9119.5|9109.5|9118.8|9108.8|4
1632212100000|2021-09-21 08:15:00|9119|9109|9114.8|9104.8|9119|9109|9114.3|9104.3|5
1632212110000|2021-09-21 08:15:10|9115.5|9105.5|9120.5|9110.5|9120.5|9110.5|9115.5|9105.5|5
1632212120000|2021-09-21 08:15:20|9121.5|9111.5|9120.3|9110.3|9121.5|9111.5|9118.3|9108.3|7
1632212130000|2021-09-21 08:15:30|9120.5|9110.5|9120.5|9110.5|9120.8|9110.8|9120.5|9110.5|3
1632212140000|2021-09-21 08:15:40|9121.3|9111.3|9124.3|9114.3|9126.1|9116.1|9121.3|9111.3|6
1632212150000|2021-09-21 08:15:50|9124|9114|9124.3|9114.3|9124.3|9114.3|9123.5|9113.5|5
1632212160000|2021-09-21 08:16:00|9124.5|9114.5|9129.3|9119.3|9129.3|9119.3|9124.5|9114.5|8
1632212170000|2021-09-21 08:16:10|9130.5|9120.5|9133.3|9123.3|9134.3|9124.3|9130.5|9120.5|15
1632212180000|2021-09-21 08:16:20|9133|9123|9138.3|9128.3|9139.8|9129.8|9133|9123|17
1632212190000|2021-09-21 08:16:30|9135.3|9125.3|9137.3|9127.3|9137.3|9127.3|9135.3|9125.3|5
1632212200000|2021-09-21 08:16:40|9137.5|9127.5|9143.4|9133.4|9143.4|9133.4|9136.5|9126.5|15
1632212210000|2021-09-21 08:16:50|9143.3|9133.3|9147|9137|9147|9137|9141.3|9131.3|10
1632212220000|2021-09-21 08:17:00|9146.9|9136.9|9145.5|9135.5|9147|9137|9144.1|9134.1|11
1632212230000|2021-09-21 08:17:10|9147.3|9137.3|9146.8|9136.8|9147.8|9137.8|9146.8|9136.8|6
1632212240000|2021-09-21 08:17:20|9147.5|9137.5|9141.8|9131.8|9147.5|9137.5|9141.8|9131.8|10
1632212250000|2021-09-21 08:17:30|9140.8|9130.8|9144|9134|9144|9134|9139.5|9129.5|10
1632212260000|2021-09-21 08:17:40|9145|9135|9150.5|9140.5|9152|9142|9145|9135|9
1632212270000|2021-09-21 08:17:50|9150.3|9140.3|9150.8|9140.8|9150.9|9140.9|9149.5|9139.5|8
1632212280000|2021-09-21 08:18:00|9151|9141|9146.8|9136.8|9151|9141|9146.5|9136.5|8
1632212290000|2021-09-21 08:18:10|9146.5|9136.5|9149|9139|9149|9139|9146.5|9136.5|4
1632212300000|2021-09-21 08:18:20|9149.3|9139.3|9148.5|9138.5|9149.3|9139.3|9147.8|9137.8|4
1632212310000|2021-09-21 08:18:30|9148|9138|9148.5|9138.5|9148.5|9138.5|9148|9138|2
1632212320000|2021-09-21 08:18:40|9148.3|9138.3|9147|9137|9148.3|9138.3|9147|9137|4
1632212330000|2021-09-21 08:18:50|9145.9|9135.9|9146|9136|9146|9136|9145.8|9135.8|4
1632212340000|2021-09-21 08:19:00|9145.5|9135.5|9139.5|9129.5|9145.5|9135.5|9139.5|9129.5|11
1632212350000|2021-09-21 08:19:10|9138.5|9128.5|9138.3|9128.3|9138.5|9128.5|9138.3|9128.3|6
1632212360000|2021-09-21 08:19:20|9139.5|9129.5|9142.8|9132.8|9142.8|9132.8|9139.5|9129.5|8
1632212370000|2021-09-21 08:19:30|9142.3|9132.3|9142.5|9132.5|9142.5|9132.5|9142.3|9132.3|6
1632212380000|2021-09-21 08:19:40|9142.3|9132.3|9142.5|9132.5|9142.5|9132.5|9141.8|9131.8|4
1632212390000|2021-09-21 08:19:50|9141.3|9131.3|9140.5|9130.5|9141.3|9131.3|9140.3|9130.3|3
1632212400000|2021-09-21 08:20:00|9139.8|9129.8|9138|9128|9140.5|9130.5|9137.5|9127.5|15
1632212410000|2021-09-21 08:20:10|9138.3|9128.3|9136.8|9126.8|9138.3|9128.3|9136.6|9126.6|4
1632212420000|2021-09-21 08:20:20|9137|9127|9137|9127|9137.4|9127.4|9137|9127|4
1632212430000|2021-09-21 08:20:30|9137.3|9127.3|9134.8|9124.8|9137.5|9127.5|9134.8|9124.8|8
1632212440000|2021-09-21 08:20:40|9133.5|9123.5|9132.5|9122.5|9133.5|9123.5|9132.5|9122.5|4
1632212450000|2021-09-21 08:20:50|9131.5|9121.5|9126.9|9116.9|9131.5|9121.5|9126.3|9116.3|13
1632212460000|2021-09-21 08:21:00|9127|9117|9127.1|9117.1|9127.1|9117.1|9126.9|9116.9|4
1632212470000|2021-09-21 08:21:10|9126.4|9116.4|9124.5|9114.5|9127|9117|9124.5|9114.5|5
1632212480000|2021-09-21 08:21:20|9124.8|9114.8|9118.3|9108.3|9124.8|9114.8|9118.3|9108.3|8
1632212490000|2021-09-21 08:21:30|9118|9108|9121.3|9111.3|9123.5|9113.5|9118|9108|9
1632212500000|2021-09-21 08:21:40|9121|9111|9119|9109|9121|9111|9119|9109|3
1632212510000|2021-09-21 08:21:50|9119.3|9109.3|9120|9110|9120|9110|9119.3|9109.3|3
1632212520000|2021-09-21 08:22:00|9119.5|9109.5|9120.3|9110.3|9120.3|9110.3|9116.8|9106.8|8
1632212530000|2021-09-21 08:22:10|9120.8|9110.8|9119.5|9109.5|9121|9111|9119.5|9109.5|7
1632212540000|2021-09-21 08:22:20|9119.8|9109.8|9118.3|9108.3|9120|9110|9118.3|9108.3|3
1632212560000|2021-09-21 08:22:40|9117.5|9107.5|9117.8|9107.8|9118.3|9108.3|9117.5|9107.5|8
1632212570000|2021-09-21 08:22:50|9118|9108|9123.8|9113.8|9123.8|9113.8|9117.5|9107.5|4
1632212580000|2021-09-21 08:23:00|9123.5|9113.5|9125.3|9115.3|9125.3|9115.3|9122|9112|6
1632212590000|2021-09-21 08:23:10|9125.5|9115.5|9126.8|9116.8|9127.3|9117.3|9125.5|9115.5|8
1632212600000|2021-09-21 08:23:20|9126.6|9116.6|9128.3|9118.3|9128.5|9118.5|9125.5|9115.5|12
1632212610000|2021-09-21 08:23:30|9129|9119|9125|9115|9129.8|9119.8|9125|9115|5
1632212620000|2021-09-21 08:23:40|9124|9114|9123.5|9113.5|9124|9114|9122.8|9112.8|4
1632212630000|2021-09-21 08:23:50|9123.8|9113.8|9125.8|9115.8|9125.8|9115.8|9123.8|9113.8|7
1632212640000|2021-09-21 08:24:00|9125.3|9115.3|9121.5|9111.5|9125.8|9115.8|9121.5|9111.5|13
1632212650000|2021-09-21 08:24:10|9124.4|9114.4|9126|9116|9126|9116|9124.4|9114.4|17
1632212660000|2021-09-21 08:24:20|9125.8|9115.8|9127.5|9117.5|9127.5|9117.5|9125.3|9115.3|5
1632212670000|2021-09-21 08:24:30|9128|9118|9128.8|9118.8|9128.8|9118.8|9126.3|9116.3|10
1632212690000|2021-09-21 08:24:50|9128.5|9118.5|9125.8|9115.8|9128.5|9118.5|9125.8|9115.8|3
1632212700000|2021-09-21 08:25:00|9125.5|9115.5|9125.5|9115.5|9125.5|9115.5|9125.5|9115.5|1
1632212710000|2021-09-21 08:25:10|9124.8|9114.8|9120.5|9110.5|9124.9|9114.9|9120.5|9110.5|7
1632212720000|2021-09-21 08:25:20|9121.3|9111.3|9124|9114|9124|9114|9121.3|9111.3|5
1632212730000|2021-09-21 08:25:30|9123.8|9113.8|9120.8|9110.8|9123.8|9113.8|9120.8|9110.8|4
1632212740000|2021-09-21 08:25:40|9121|9111|9120.5|9110.5|9121|9111|9120.5|9110.5|3
1632212750000|2021-09-21 08:25:50|9120.3|9110.3|9119.5|9109.5|9120.3|9110.3|9119.5|9109.5|4
1632212760000|2021-09-21 08:26:00|9119.3|9109.3|9118|9108|9119.3|9109.3|9118|9108|2
1632212770000|2021-09-21 08:26:10|9117.8|9107.8|9117.8|9107.8|9117.8|9107.8|9114.8|9104.8|12
1632212780000|2021-09-21 08:26:20|9117.5|9107.5|9117|9107|9117.5|9107.5|9116.5|9106.5|6
1632212810000|2021-09-21 08:26:50|9116.8|9106.8|9116.8|9106.8|9116.8|9106.8|9116.8|9106.8|1
1632212820000|2021-09-21 08:27:00|9116.5|9106.5|9117.5|9107.5|9118|9108|9116|9106|6
1632212830000|2021-09-21 08:27:10|9118|9108|9117.8|9107.8|9118|9108|9117.8|9107.8|10
1632212840000|2021-09-21 08:27:20|9118|9108|9117.3|9107.3|9118|9108|9117.3|9107.3|5
1632212850000|2021-09-21 08:27:30|9117|9107|9117.5|9107.5|9117.5|9107.5|9117|9107|2
1632212860000|2021-09-21 08:27:40|9119.3|9109.3|9119.8|9109.8|9119.8|9109.8|9119|9109|4
1632212870000|2021-09-21 08:27:50|9119.5|9109.5|9119.5|9109.5|9119.5|9109.5|9119.5|9109.5|1
1632212880000|2021-09-21 08:28:00|9119.3|9109.3|9119.5|9109.5|9119.8|9109.8|9119.3|9109.3|3
1632212890000|2021-09-21 08:28:10|9119.8|9109.8|9119.8|9109.8|9119.8|9109.8|9119.8|9109.8|1
1632212900000|2021-09-21 08:28:20|9120|9110|9119.3|9109.3|9120|9110|9119.3|9109.3|5
1632212910000|2021-09-21 08:28:30|9119|9109|9117.5|9107.5|9119|9109|9117.5|9107.5|2
1632212920000|2021-09-21 08:28:40|9117.3|9107.3|9117.3|9107.3|9117.3|9107.3|9117|9107|3
1632212940000|2021-09-21 08:29:00|9117|9107|9119.3|9109.3|9119.5|9109.5|9117|9107|4
1632212950000|2021-09-21 08:29:10|9119|9109|9119|9109|9119|9109|9119|9109|1
1632212960000|2021-09-21 08:29:20|9119.5|9109.5|9120.3|9110.3|9120.3|9110.3|9119.5|9109.5|2
1632212970000|2021-09-21 08:29:30|9121|9111|9123.4|9113.4|9123.6|9113.6|9121|9111|3
1632212980000|2021-09-21 08:29:40|9121|9111|9125|9115|9125|9115|9121|9111|9
1632212990000|2021-09-21 08:29:50|9125.3|9115.3|9125.5|9115.5|9125.5|9115.5|9125.3|9115.3|2
1632213000000|2021-09-21 08:30:00|9125.3|9115.3|9123.5|9113.5|9125.3|9115.3|9123|9113|4
1632213010000|2021-09-21 08:30:10|9123.8|9113.8|9124|9114|9124|9114|9123.8|9113.8|2
1632213020000|2021-09-21 08:30:20|9124.3|9114.3|9128.3|9118.3|9128.5|9118.5|9124.3|9114.3|6
1632213030000|2021-09-21 08:30:30|9128.5|9118.5|9128.5|9118.5|9128.5|9118.5|9128.5|9118.5|1
1632213040000|2021-09-21 08:30:40|9132.1|9122.1|9132|9122|9132.3|9122.3|9132|9122|3
1632213050000|2021-09-21 08:30:50|9131.8|9121.8|9127.3|9117.3|9131.8|9121.8|9127.3|9117.3|3
1632213060000|2021-09-21 08:31:00|9127|9117|9119.6|9109.6|9127|9117|9119.6|9109.6|5
1632213070000|2021-09-21 08:31:10|9119.4|9109.4|9119.9|9109.9|9119.9|9109.9|9119.4|9109.4|4
1632213080000|2021-09-21 08:31:20|9120|9110|9121.3|9111.3|9121.3|9111.3|9120|9110|2
1632213090000|2021-09-21 08:31:30|9121|9111|9122.8|9112.8|9123|9113|9120.8|9110.8|7
1632213100000|2021-09-21 08:31:40|9123|9113|9123.5|9113.5|9123.5|9113.5|9122|9112|9
1632213110000|2021-09-21 08:31:50|9124.8|9114.8|9127.3|9117.3|9127.5|9117.5|9124.8|9114.8|8
1632213120000|2021-09-21 08:32:00|9127.5|9117.5|9127.3|9117.3|9128|9118|9127.3|9117.3|3
1632213130000|2021-09-21 08:32:10|9127.5|9117.5|9127.8|9117.8|9128|9118|9127.3|9117.3|6
1632213140000|2021-09-21 08:32:20|9127.5|9117.5|9126.5|9116.5|9127.5|9117.5|9126.3|9116.3|5
1632213160000|2021-09-21 08:32:40|9126.3|9116.3|9128.3|9118.3|9128.5|9118.5|9126.3|9116.3|5
1632213170000|2021-09-21 08:32:50|9128.5|9118.5|9131.5|9121.5|9131.5|9121.5|9128.5|9118.5|10
1632213180000|2021-09-21 08:33:00|9132.3|9122.3|9134.4|9124.4|9137.8|9127.8|9132.3|9122.3|11
1632213190000|2021-09-21 08:33:10|9133.6|9123.6|9133.6|9123.6|9133.6|9123.6|9133.6|9123.6|1
1632213200000|2021-09-21 08:33:20|9132.8|9122.8|9131.8|9121.8|9132.8|9122.8|9131.5|9121.5|6
1632213210000|2021-09-21 08:33:30|9132|9122|9133.8|9123.8|9135|9125|9132|9122|9
1632213220000|2021-09-21 08:33:40|9133.5|9123.5|9130.3|9120.3|9133.5|9123.5|9129.3|9119.3|12
1632213230000|2021-09-21 08:33:50|9130.5|9120.5|9135.8|9125.8|9135.8|9125.8|9130.5|9120.5|10
1632213240000|2021-09-21 08:34:00|9136.5|9126.5|9136.5|9126.5|9136.8|9126.8|9136.5|9126.5|5
1632213250000|2021-09-21 08:34:10|9135.5|9125.5|9134.5|9124.5|9136|9126|9134.3|9124.3|8
1632213260000|2021-09-21 08:34:20|9133.8|9123.8|9133.5|9123.5|9134.8|9124.8|9133|9123|8
1632213270000|2021-09-21 08:34:30|9133.8|9123.8|9138.8|9128.8|9139.3|9129.3|9133.8|9123.8|5
1632213280000|2021-09-21 08:34:40|9138.5|9128.5|9138.5|9128.5|9138.5|9128.5|9137|9127|7
1632213290000|2021-09-21 08:34:50|9138.8|9128.8|9138.5|9128.5|9138.8|9128.8|9138.5|9128.5|2
1632213300000|2021-09-21 08:35:00|9139|9129|9139.5|9129.5|9139.5|9129.5|9139|9129|2
1632213310000|2021-09-21 08:35:10|9140|9130|9140.8|9130.8|9140.8|9130.8|9140|9130|2
1632213320000|2021-09-21 08:35:20|9141.8|9131.8|9144.5|9134.5|9144.8|9134.8|9141.8|9131.8|6
1632213330000|2021-09-21 08:35:30|9143.8|9133.8|9142.1|9132.1|9143.8|9133.8|9141|9131|7
1632213340000|2021-09-21 08:35:40|9142.4|9132.4|9143.3|9133.3|9144|9134|9139.8|9129.8|12
1632213350000|2021-09-21 08:35:50|9144|9134|9145|9135|9145|9135|9143.3|9133.3|5
1632213360000|2021-09-21 08:36:00|9144.5|9134.5|9145|9135|9145|9135|9144.3|9134.3|6
1632213370000|2021-09-21 08:36:10|9145.3|9135.3|9145|9135|9146.3|9136.3|9145|9135|6
1632213380000|2021-09-21 08:36:20|9144.8|9134.8|9142.3|9132.3|9144.8|9134.8|9141.3|9131.3|8
1632213390000|2021-09-21 08:36:30|9142.8|9132.8|9140.8|9130.8|9143|9133|9140.3|9130.3|6
1632213400000|2021-09-21 08:36:40|9140.5|9130.5|9140|9130|9140.5|9130.5|9139.3|9129.3|5
1632213410000|2021-09-21 08:36:50|9139.8|9129.8|9139.8|9129.8|9139.8|9129.8|9139.8|9129.8|1
1632213420000|2021-09-21 08:37:00|9139.3|9129.3|9138|9128|9139.3|9129.3|9138|9128|3
1632213430000|2021-09-21 08:37:10|9137.5|9127.5|9137.5|9127.5|9137.5|9127.5|9137.3|9127.3|3
1632213440000|2021-09-21 08:37:20|9137.3|9127.3|9137.3|9127.3|9138|9128|9136.5|9126.5|5
1632213460000|2021-09-21 08:37:40|9137.5|9127.5|9138.8|9128.8|9138.8|9128.8|9137.5|9127.5|2
1632213470000|2021-09-21 08:37:50|9138.3|9128.3|9138.8|9128.8|9138.8|9128.8|9138.3|9128.3|2
1632213480000|2021-09-21 08:38:00|9139.3|9129.3|9141.3|9131.3|9141.8|9131.8|9139.3|9129.3|4
1632213490000|2021-09-21 08:38:10|9141.8|9131.8|9140.5|9130.5|9143|9133|9139.8|9129.8|10
1632213500000|2021-09-21 08:38:20|9141.3|9131.3|9141.8|9131.8|9141.8|9131.8|9141.3|9131.3|2
1632213520000|2021-09-21 08:38:40|9141.5|9131.5|9141.5|9131.5|9141.5|9131.5|9141.5|9131.5|1
1632213530000|2021-09-21 08:38:50|9141.8|9131.8|9141.8|9131.8|9141.8|9131.8|9141.8|9131.8|1
1632213540000|2021-09-21 08:39:00|9141.5|9131.5|9139|9129|9141.5|9131.5|9139|9129|5
1632213560000|2021-09-21 08:39:20|9138.8|9128.8|9137|9127|9138.8|9128.8|9137|9127|5
1632213570000|2021-09-21 08:39:30|9137.3|9127.3|9137.3|9127.3|9137.3|9127.3|9137.3|9127.3|1
1632213580000|2021-09-21 08:39:40|9138|9128|9139.8|9129.8|9140|9130|9138|9128|4
1632213590000|2021-09-21 08:39:50|9139.3|9129.3|9139.3|9129.3|9139.8|9129.8|9139.3|9129.3|5
1632213600000|2021-09-21 08:40:00|9139.5|9129.5|9140.8|9130.8|9140.8|9130.8|9139.5|9129.5|2
1632213610000|2021-09-21 08:40:10|9139.8|9129.8|9139.5|9129.5|9139.8|9129.8|9139.5|9129.5|2
1632213630000|2021-09-21 08:40:30|9139.3|9129.3|9139.5|9129.5|9139.8|9129.8|9139|9129|5
1632213640000|2021-09-21 08:40:40|9139.3|9129.3|9142.5|9132.5|9142.5|9132.5|9139.3|9129.3|4
1632213660000|2021-09-21 08:41:00|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|1
1632213670000|2021-09-21 08:41:10|9142.5|9132.5|9148|9138|9148|9138|9142.5|9132.5|7
1632213680000|2021-09-21 08:41:20|9148.1|9138.1|9151|9141|9151|9141|9148.1|9138.1|4
1632213690000|2021-09-21 08:41:30|9150.5|9140.5|9152|9142|9152.3|9142.3|9148|9138|7
1632213700000|2021-09-21 08:41:40|9151.8|9141.8|9151.3|9141.3|9151.8|9141.8|9149.5|9139.5|7
1632213710000|2021-09-21 08:41:50|9151|9141|9151|9141|9151.3|9141.3|9146.8|9136.8|10
1632213720000|2021-09-21 08:42:00|9150.8|9140.8|9149.6|9139.6|9150.8|9140.8|9149.6|9139.6|5
1632213730000|2021-09-21 08:42:10|9149.5|9139.5|9150.5|9140.5|9150.5|9140.5|9148.8|9138.8|9
1632213740000|2021-09-21 08:42:20|9150.3|9140.3|9147.3|9137.3|9150.3|9140.3|9146.5|9136.5|9
1632213750000|2021-09-21 08:42:30|9147.5|9137.5|9149.3|9139.3|9149.3|9139.3|9147.5|9137.5|4
1632213760000|2021-09-21 08:42:40|9149|9139|9145.5|9135.5|9149|9139|9145.5|9135.5|3
1632213770000|2021-09-21 08:42:50|9146.3|9136.3|9146.3|9136.3|9146.3|9136.3|9145.8|9135.8|3
1632213780000|2021-09-21 08:43:00|9145.8|9135.8|9144|9134|9145.8|9135.8|9143.3|9133.3|7
1632213790000|2021-09-21 08:43:10|9144.3|9134.3|9146|9136|9146|9136|9144.3|9134.3|4
1632213800000|2021-09-21 08:43:20|9145|9135|9142.8|9132.8|9145|9135|9142.8|9132.8|4
1632213810000|2021-09-21 08:43:30|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|1
1632213820000|2021-09-21 08:43:40|9142|9132|9141.8|9131.8|9142|9132|9141.8|9131.8|2
1632213830000|2021-09-21 08:43:50|9141|9131|9139|9129|9141|9131|9139|9129|7
1632213840000|2021-09-21 08:44:00|9139.3|9129.3|9142.1|9132.1|9142.3|9132.3|9139.3|9129.3|6
1632213850000|2021-09-21 08:44:10|9141.9|9131.9|9141.5|9131.5|9141.9|9131.9|9141.5|9131.5|3
1632213860000|2021-09-21 08:44:20|9141.3|9131.3|9140|9130|9141.3|9131.3|9139.5|9129.5|5
1632213870000|2021-09-21 08:44:30|9139.8|9129.8|9136.8|9126.8|9139.8|9129.8|9136.5|9126.5|3
1632213880000|2021-09-21 08:44:40|9136.3|9126.3|9136|9126|9136.3|9126.3|9136|9126|2
1632213890000|2021-09-21 08:44:50|9136.3|9126.3|9130.8|9120.8|9136.3|9126.3|9130.4|9120.4|8
1632213900000|2021-09-21 08:45:00|9130.9|9120.9|9131.4|9121.4|9131.4|9121.4|9130.8|9120.8|4
1632213910000|2021-09-21 08:45:10|9132|9122|9135.3|9125.3|9135.3|9125.3|9132|9122|5
1632213920000|2021-09-21 08:45:20|9135.5|9125.5|9136.5|9126.5|9136.5|9126.5|9135.5|9125.5|4
1632213960000|2021-09-21 08:46:00|9136|9126|9136.3|9126.3|9136.3|9126.3|9136|9126|2
1632213970000|2021-09-21 08:46:10|9136|9126|9133.5|9123.5|9136|9126|9133.5|9123.5|6
1632213980000|2021-09-21 08:46:20|9133.8|9123.8|9134|9124|9135.3|9125.3|9133.5|9123.5|8
1632213990000|2021-09-21 08:46:30|9134.5|9124.5|9134|9124|9134.5|9124.5|9133.8|9123.8|5
1632214000000|2021-09-21 08:46:40|9134.3|9124.3|9134.8|9124.8|9134.8|9124.8|9134.3|9124.3|3
1632214010000|2021-09-21 08:46:50|9134.5|9124.5|9133.3|9123.3|9134.5|9124.5|9133.3|9123.3|2
1632214030000|2021-09-21 08:47:10|9133|9123|9133|9123|9133|9123|9133|9123|1
1632214050000|2021-09-21 08:47:30|9132.8|9122.8|9132.5|9122.5|9132.8|9122.8|9132.5|9122.5|2
1632214100000|2021-09-21 08:48:20|9131.8|9121.8|9132.8|9122.8|9132.8|9122.8|9131.8|9121.8|2
1632214120000|2021-09-21 08:48:40|9133|9123|9135.8|9125.8|9135.8|9125.8|9133|9123|3
1632214140000|2021-09-21 08:49:00|9137.3|9127.3|9136|9126|9137.3|9127.3|9136|9126|2
1632214150000|2021-09-21 08:49:10|9135.5|9125.5|9136|9126|9136|9126|9135.5|9125.5|2
1632214160000|2021-09-21 08:49:20|9135.8|9125.8|9136.3|9126.3|9136.3|9126.3|9135.8|9125.8|5
1632214170000|2021-09-21 08:49:30|9136.8|9126.8|9140.3|9130.3|9140.8|9130.8|9136.3|9126.3|8
1632214180000|2021-09-21 08:49:40|9140.8|9130.8|9143|9133|9143|9133|9139.8|9129.8|11
1632214190000|2021-09-21 08:49:50|9143.3|9133.3|9143.3|9133.3|9143.3|9133.3|9143.3|9133.3|1
1632214200000|2021-09-21 08:50:00|9142.5|9132.5|9139.5|9129.5|9142.5|9132.5|9138.8|9128.8|7
1632214210000|2021-09-21 08:50:10|9140|9130|9139.8|9129.8|9141.3|9131.3|9139|9129|9
1632214220000|2021-09-21 08:50:20|9140|9130|9140|9130|9140|9130|9139.8|9129.8|3
1632214230000|2021-09-21 08:50:30|9139.3|9129.3|9139|9129|9140.3|9130.3|9139|9129|8
1632214240000|2021-09-21 08:50:40|9138.8|9128.8|9138.8|9128.8|9139|9129|9138.8|9128.8|3
1632214260000|2021-09-21 08:51:00|9139|9129|9139.3|9129.3|9140.5|9130.5|9139|9129|4
1632214270000|2021-09-21 08:51:10|9139.5|9129.5|9139|9129|9139.5|9129.5|9139|9129|3
1632214280000|2021-09-21 08:51:20|9138.5|9128.5|9136.3|9126.3|9138.5|9128.5|9136.3|9126.3|7
1632214290000|2021-09-21 08:51:30|9135.8|9125.8|9139|9129|9139.5|9129.5|9135.3|9125.3|9
1632214300000|2021-09-21 08:51:40|9139.3|9129.3|9139.3|9129.3|9141|9131|9138.3|9128.3|7
1632214310000|2021-09-21 08:51:50|9138.8|9128.8|9139.5|9129.5|9139.5|9129.5|9137.3|9127.3|6
1632214320000|2021-09-21 08:52:00|9139.8|9129.8|9138.3|9128.3|9140|9130|9137.5|9127.5|10
1632214330000|2021-09-21 08:52:10|9138.5|9128.5|9138.8|9128.8|9139.3|9129.3|9138.5|9128.5|3
1632214340000|2021-09-21 08:52:20|9139.3|9129.3|9138.8|9128.8|9139.5|9129.5|9138.5|9128.5|5
1632214350000|2021-09-21 08:52:30|9139.3|9129.3|9137.8|9127.8|9139.3|9129.3|9137.8|9127.8|5
1632214360000|2021-09-21 08:52:40|9138.3|9128.3|9137.5|9127.5|9138.3|9128.3|9137.5|9127.5|6
1632214370000|2021-09-21 08:52:50|9138|9128|9137.5|9127.5|9138|9128|9137.5|9127.5|9
1632214380000|2021-09-21 08:53:00|9137.3|9127.3|9133.5|9123.5|9137.3|9127.3|9133.5|9123.5|4
1632214390000|2021-09-21 08:53:10|9133.8|9123.8|9133.5|9123.5|9133.8|9123.8|9133.5|9123.5|4
1632214400000|2021-09-21 08:53:20|9133.3|9123.3|9133.3|9123.3|9133.5|9123.5|9133.3|9123.3|3
1632214410000|2021-09-21 08:53:30|9133|9123|9130.8|9120.8|9133|9123|9130.8|9120.8|3
1632214420000|2021-09-21 08:53:40|9131.8|9121.8|9133.8|9123.8|9133.8|9123.8|9131.8|9121.8|3
1632214430000|2021-09-21 08:53:50|9133.3|9123.3|9133.3|9123.3|9133.3|9123.3|9133.3|9123.3|1
1632214440000|2021-09-21 08:54:00|9132.8|9122.8|9131.5|9121.5|9132.8|9122.8|9131.5|9121.5|3
1632214450000|2021-09-21 08:54:10|9131.8|9121.8|9132.8|9122.8|9132.8|9122.8|9131.8|9121.8|6
1632214460000|2021-09-21 08:54:20|9132.3|9122.3|9133.3|9123.3|9133.3|9123.3|9132.3|9122.3|7
1632214470000|2021-09-21 08:54:30|9133|9123|9131.8|9121.8|9133.3|9123.3|9131.8|9121.8|4
1632214480000|2021-09-21 08:54:40|9132|9122|9133.3|9123.3|9133.3|9123.3|9132|9122|2
1632214490000|2021-09-21 08:54:50|9132.5|9122.5|9133|9123|9133.3|9123.3|9132.5|9122.5|5
1632214500000|2021-09-21 08:55:00|9132|9122|9132.8|9122.8|9133|9123|9131.8|9121.8|10
1632214510000|2021-09-21 08:55:10|9133|9123|9132.8|9122.8|9133|9123|9132.8|9122.8|4
1632214550000|2021-09-21 08:55:50|9133|9123|9135|9125|9135.3|9125.3|9133|9123|7
1632214560000|2021-09-21 08:56:00|9134.8|9124.8|9135.8|9125.8|9135.8|9125.8|9134.8|9124.8|3
1632214580000|2021-09-21 08:56:20|9135|9125|9135.5|9125.5|9135.5|9125.5|9135|9125|2
1632214590000|2021-09-21 08:56:30|9135.8|9125.8|9135.8|9125.8|9136|9126|9135.8|9125.8|3
1632214600000|2021-09-21 08:56:40|9136|9126|9136|9126|9136|9126|9136|9126|1
1632214610000|2021-09-21 08:56:50|9135.8|9125.8|9136|9126|9136|9126|9135.8|9125.8|4
1632214630000|2021-09-21 08:57:10|9136.5|9126.5|9137|9127|9139|9129|9136.5|9126.5|9
1632214640000|2021-09-21 08:57:20|9137.3|9127.3|9136.5|9126.5|9137.8|9127.8|9136.5|9126.5|9
1632214650000|2021-09-21 08:57:30|9136.3|9126.3|9136|9126|9136.3|9126.3|9135.5|9125.5|8
1632214660000|2021-09-21 08:57:40|9135.8|9125.8|9135.5|9125.5|9135.8|9125.8|9135.3|9125.3|4
1632214670000|2021-09-21 08:57:50|9135.3|9125.3|9128.5|9118.5|9135.3|9125.3|9128.5|9118.5|10
1632214680000|2021-09-21 08:58:00|9129|9119|9129.3|9119.3|9129.5|9119.5|9128.3|9118.3|7
1632214690000|2021-09-21 08:58:10|9129.5|9119.5|9128.5|9118.5|9130.3|9120.3|9128.5|9118.5|9
1632214700000|2021-09-21 08:58:20|9128.8|9118.8|9127.5|9117.5|9128.8|9118.8|9127.5|9117.5|9
1632214710000|2021-09-21 08:58:30|9127.3|9117.3|9127.8|9117.8|9127.8|9117.8|9127|9117|6
1632214720000|2021-09-21 08:58:40|9128|9118|9128|9118|9128|9118|9128|9118|1
1632214730000|2021-09-21 08:58:50|9127.3|9117.3|9127.1|9117.1|9127.3|9117.3|9127.1|9117.1|2
1632214740000|2021-09-21 08:59:00|9127|9117|9124|9114|9127|9117|9124|9114|6
1632214750000|2021-09-21 08:59:10|9123|9113|9122|9112|9123|9113|9122|9112|3
1632214760000|2021-09-21 08:59:20|9121.3|9111.3|9120.5|9110.5|9121.5|9111.5|9120.5|9110.5|8
1632214770000|2021-09-21 08:59:30|9120.3|9110.3|9121|9111|9121|9111|9120|9110|7
1632214780000|2021-09-21 08:59:40|9121.3|9111.3|9121.8|9111.8|9121.8|9111.8|9121.3|9111.3|3
1632214800000|2021-09-21 09:00:00|9122|9112|9122|9112|9122|9112|9122|9112|1
1632214810000|2021-09-21 09:00:10|9121.8|9111.8|9119.3|9109.3|9121.8|9111.8|9119.3|9109.3|2
1632214820000|2021-09-21 09:00:20|9119|9109|9118.3|9108.3|9119|9109|9118.3|9108.3|7
1632214830000|2021-09-21 09:00:30|9118.5|9108.5|9113.5|9103.5|9118.5|9108.5|9113.5|9103.5|10
1632214840000|2021-09-21 09:00:40|9112|9102|9112.3|9102.3|9113.5|9103.5|9112|9102|11
1632214850000|2021-09-21 09:00:50|9112.5|9102.5|9113|9103|9113|9103|9111.3|9101.3|7
1632214860000|2021-09-21 09:01:00|9114|9104|9118.1|9108.1|9118.8|9108.8|9114|9104|4
1632214870000|2021-09-21 09:01:10|9117.9|9107.9|9118.8|9108.8|9119.8|9109.8|9117.9|9107.9|7
1632214880000|2021-09-21 09:01:20|9119|9109|9118|9108|9121.3|9111.3|9118|9108|12
1632214890000|2021-09-21 09:01:30|9116.8|9106.8|9118.5|9108.5|9118.5|9108.5|9115.3|9105.3|7
1632214900000|2021-09-21 09:01:40|9118.3|9108.3|9113.3|9103.3|9118.3|9108.3|9113|9103|5
1632214910000|2021-09-21 09:01:50|9112.3|9102.3|9112.5|9102.5|9112.5|9102.5|9112.3|9102.3|2
1632214920000|2021-09-21 09:02:00|9112.3|9102.3|9111.3|9101.3|9112.8|9102.8|9111.3|9101.3|8
1632214930000|2021-09-21 09:02:10|9111.5|9101.5|9112|9102|9112|9102|9111.5|9101.5|2
1632214940000|2021-09-21 09:02:20|9111.8|9101.8|9111.8|9101.8|9111.8|9101.8|9111.8|9101.8|1
1632214950000|2021-09-21 09:02:30|9112.6|9102.6|9114.3|9104.3|9114.3|9104.3|9112.6|9102.6|6
1632214960000|2021-09-21 09:02:40|9114.5|9104.5|9115.3|9105.3|9115.3|9105.3|9114.4|9104.4|4
1632214970000|2021-09-21 09:02:50|9115|9105|9116|9106|9116|9106|9115|9105|3
1632214980000|2021-09-21 09:03:00|9115.8|9105.8|9114.5|9104.5|9115.8|9105.8|9114.5|9104.5|3
1632214990000|2021-09-21 09:03:10|9114.3|9104.3|9112|9102|9114.3|9104.3|9112|9102|5
1632215000000|2021-09-21 09:03:20|9110.4|9100.4|9110.1|9100.1|9110.4|9100.4|9110.1|9100.1|2
1632215010000|2021-09-21 09:03:30|9110|9100|9110|9100|9110|9100|9110|9100|1
1632215020000|2021-09-21 09:03:40|9109.8|9099.8|9110.3|9100.3|9110.3|9100.3|9109.8|9099.8|2
1632215030000|2021-09-21 09:03:50|9110|9100|9110|9100|9110.5|9100.5|9110|9100|4
1632215040000|2021-09-21 09:04:00|9109.8|9099.8|9109.3|9099.3|9109.8|9099.8|9108.4|9098.4|5
1632215050000|2021-09-21 09:04:10|9109.5|9099.5|9110.8|9100.8|9111.5|9101.5|9109.5|9099.5|7
1632215060000|2021-09-21 09:04:20|9110.5|9100.5|9110.5|9100.5|9111|9101|9110.5|9100.5|5
1632215080000|2021-09-21 09:04:40|9110.3|9100.3|9109.8|9099.8|9110.3|9100.3|9109.8|9099.8|2
1632215090000|2021-09-21 09:04:50|9109.5|9099.5|9107.3|9097.3|9109.5|9099.5|9107.3|9097.3|4
1632215100000|2021-09-21 09:05:00|9106.5|9096.5|9106.3|9096.3|9106.5|9096.5|9106|9096|3
1632215110000|2021-09-21 09:05:10|9106.5|9096.5|9107.5|9097.5|9107.8|9097.8|9106.5|9096.5|3
1632215130000|2021-09-21 09:05:30|9107.3|9097.3|9106.5|9096.5|9107.3|9097.3|9106.5|9096.5|2
1632215140000|2021-09-21 09:05:40|9106|9096|9101.5|9091.5|9106|9096|9101.5|9091.5|7
1632215150000|2021-09-21 09:05:50|9101.4|9091.4|9102.8|9092.8|9102.8|9092.8|9100.1|9090.1|4
1632215160000|2021-09-21 09:06:00|9103.3|9093.3|9102|9092|9103.3|9093.3|9102|9092|2
1632215170000|2021-09-21 09:06:10|9102.3|9092.3|9105.4|9095.4|9105.5|9095.5|9102.3|9092.3|7
1632215190000|2021-09-21 09:06:30|9105.8|9095.8|9105.5|9095.5|9105.8|9095.8|9105.3|9095.3|4
1632215200000|2021-09-21 09:06:40|9105.8|9095.8|9105.8|9095.8|9105.8|9095.8|9105.8|9095.8|1
1632215230000|2021-09-21 09:07:10|9105.5|9095.5|9106|9096|9106.3|9096.3|9105.5|9095.5|4
1632215240000|2021-09-21 09:07:20|9106.3|9096.3|9106.3|9096.3|9106.5|9096.5|9106|9096|4
1632215250000|2021-09-21 09:07:30|9107|9097|9107|9097|9107|9097|9107|9097|1
1632215260000|2021-09-21 09:07:40|9107.3|9097.3|9107.5|9097.5|9107.5|9097.5|9107|9097|3
1632215270000|2021-09-21 09:07:50|9107.3|9097.3|9107.3|9097.3|9107.5|9097.5|9107.3|9097.3|3
1632215280000|2021-09-21 09:08:00|9107|9097|9106|9096|9107|9097|9105.8|9095.8|3
1632215290000|2021-09-21 09:08:10|9106.3|9096.3|9105.8|9095.8|9106.3|9096.3|9105.8|9095.8|2
1632215300000|2021-09-21 09:08:20|9106|9096|9106|9096|9106|9096|9105.8|9095.8|3
1632215310000|2021-09-21 09:08:30|9106.3|9096.3|9106.3|9096.3|9106.3|9096.3|9106.3|9096.3|1
1632215320000|2021-09-21 09:08:40|9106|9096|9106.3|9096.3|9106.3|9096.3|9105.8|9095.8|4
1632215330000|2021-09-21 09:08:50|9105.8|9095.8|9106.3|9096.3|9106.3|9096.3|9105.8|9095.8|2
1632215340000|2021-09-21 09:09:00|9106.5|9096.5|9107|9097|9107|9097|9106.5|9096.5|3
1632215350000|2021-09-21 09:09:10|9106.8|9096.8|9106.8|9096.8|9106.8|9096.8|9105.8|9095.8|9
1632215360000|2021-09-21 09:09:20|9106.5|9096.5|9106.3|9096.3|9106.5|9096.5|9106|9096|6
1632215370000|2021-09-21 09:09:30|9106|9096|9102.5|9092.5|9106.5|9096.5|9102.5|9092.5|4
1632215380000|2021-09-21 09:09:40|9102.9|9092.9|9101.8|9091.8|9102.9|9092.9|9101.8|9091.8|4
1632215390000|2021-09-21 09:09:50|9106.5|9096.5|9105.5|9095.5|9106.5|9096.5|9105.5|9095.5|4
1632215400000|2021-09-21 09:10:00|9106|9096|9106.8|9096.8|9107|9097|9105.8|9095.8|5
1632215410000|2021-09-21 09:10:10|9106.5|9096.5|9106.8|9096.8|9106.8|9096.8|9105.8|9095.8|6
1632215420000|2021-09-21 09:10:20|9107|9097|9106.8|9096.8|9107|9097|9106.3|9096.3|5
1632215430000|2021-09-21 09:10:30|9107.3|9097.3|9112.3|9102.3|9112.5|9102.5|9107.3|9097.3|8
1632215440000|2021-09-21 09:10:40|9112|9102|9112.8|9102.8|9112.8|9102.8|9112|9102|5
1632215460000|2021-09-21 09:11:00|9113.3|9103.3|9112.5|9102.5|9113.3|9103.3|9112.5|9102.5|4
1632215470000|2021-09-21 09:11:10|9113.4|9103.4|9114.8|9104.8|9114.8|9104.8|9113.3|9103.3|6
1632215480000|2021-09-21 09:11:20|9114.5|9104.5|9114.5|9104.5|9114.5|9104.5|9114.5|9104.5|1
1632215490000|2021-09-21 09:11:30|9114.3|9104.3|9116|9106|9116|9106|9113|9103|9
1632215500000|2021-09-21 09:11:40|9117|9107|9116.8|9106.8|9117|9107|9116.8|9106.8|2
1632215510000|2021-09-21 09:11:50|9117.6|9107.6|9121|9111|9122.5|9112.5|9117.6|9107.6|6
1632215520000|2021-09-21 09:12:00|9120.8|9110.8|9121.3|9111.3|9121.3|9111.3|9119.8|9109.8|4
1632215530000|2021-09-21 09:12:10|9121.5|9111.5|9117.5|9107.5|9121.5|9111.5|9117.5|9107.5|6
1632215540000|2021-09-21 09:12:20|9117.9|9107.9|9116.5|9106.5|9117.9|9107.9|9116.3|9106.3|5
1632215550000|2021-09-21 09:12:30|9116.3|9106.3|9116.5|9106.5|9116.5|9106.5|9116.3|9106.3|2
1632215570000|2021-09-21 09:12:50|9116.3|9106.3|9115.5|9105.5|9116.5|9106.5|9115.5|9105.5|3
1632215580000|2021-09-21 09:13:00|9115.8|9105.8|9116.3|9106.3|9116.5|9106.5|9115.8|9105.8|5
1632215590000|2021-09-21 09:13:10|9116|9106|9115.8|9105.8|9116|9106|9115.3|9105.3|4
1632215600000|2021-09-21 09:13:20|9116|9106|9115.3|9105.3|9116|9106|9115.3|9105.3|3
1632215620000|2021-09-21 09:13:40|9115.5|9105.5|9115.3|9105.3|9115.5|9105.5|9115.3|9105.3|4
1632215630000|2021-09-21 09:13:50|9115.5|9105.5|9115.5|9105.5|9115.5|9105.5|9115.3|9105.3|3
1632215640000|2021-09-21 09:14:00|9115.3|9105.3|9114.5|9104.5|9115.3|9105.3|9114.5|9104.5|2
1632215650000|2021-09-21 09:14:10|9113|9103|9114.5|9104.5|9114.5|9104.5|9113|9103|5
1632215660000|2021-09-21 09:14:20|9113.5|9103.5|9113.5|9103.5|9113.8|9103.8|9113|9103|6
1632215670000|2021-09-21 09:14:30|9113.8|9103.8|9113.3|9103.3|9113.8|9103.8|9113|9103|4
1632215680000|2021-09-21 09:14:40|9114|9104|9114|9104|9114|9104|9114|9104|1
1632215690000|2021-09-21 09:14:50|9114.3|9104.3|9114.8|9104.8|9115.5|9105.5|9114.3|9104.3|9
1632215700000|2021-09-21 09:15:00|9115|9105|9115|9105|9115|9105|9115|9105|1
1632215710000|2021-09-21 09:15:10|9115.5|9105.5|9115|9105|9115.5|9105.5|9115|9105|2
1632215720000|2021-09-21 09:15:20|9116|9106|9116|9106|9116|9106|9116|9106|1
1632215730000|2021-09-21 09:15:30|9117.5|9107.5|9117.5|9107.5|9117.8|9107.8|9117.5|9107.5|3
1632215740000|2021-09-21 09:15:40|9117.3|9107.3|9114.5|9104.5|9117.3|9107.3|9114.5|9104.5|3
1632215750000|2021-09-21 09:15:50|9113.5|9103.5|9113.5|9103.5|9113.5|9103.5|9113|9103|4
1632215760000|2021-09-21 09:16:00|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|1
1632215770000|2021-09-21 09:16:10|9113.5|9103.5|9113.5|9103.5|9113.8|9103.8|9113.3|9103.3|4
1632215780000|2021-09-21 09:16:20|9113|9103|9112.8|9102.8|9113|9103|9112.8|9102.8|2
1632215790000|2021-09-21 09:16:30|9112.5|9102.5|9111.5|9101.5|9112.5|9102.5|9111.5|9101.5|2
1632215800000|2021-09-21 09:16:40|9111.8|9101.8|9111.8|9101.8|9111.8|9101.8|9111.8|9101.8|1
1632215810000|2021-09-21 09:16:50|9112.9|9102.9|9113.3|9103.3|9113.3|9103.3|9112.4|9102.4|5
1632215820000|2021-09-21 09:17:00|9113|9103|9113|9103|9113|9103|9113|9103|1
1632215830000|2021-09-21 09:17:10|9112.8|9102.8|9112.3|9102.3|9112.8|9102.8|9112.3|9102.3|2
1632215840000|2021-09-21 09:17:20|9112.5|9102.5|9111.8|9101.8|9112.8|9102.8|9111.8|9101.8|8
1632215850000|2021-09-21 09:17:30|9111|9101|9111|9101|9111|9101|9111|9101|1
1632215860000|2021-09-21 09:17:40|9110.8|9100.8|9110.8|9100.8|9110.8|9100.8|9110.8|9100.8|1
1632215870000|2021-09-21 09:17:50|9110.5|9100.5|9107.5|9097.5|9110.5|9100.5|9107.5|9097.5|5
1632215880000|2021-09-21 09:18:00|9107.8|9097.8|9109|9099|9109|9099|9107.5|9097.5|9
1632215890000|2021-09-21 09:18:10|9109.3|9099.3|9107.5|9097.5|9109.3|9099.3|9107.5|9097.5|9
1632215900000|2021-09-21 09:18:20|9107.8|9097.8|9107.5|9097.5|9108|9098|9107.3|9097.3|6
1632215910000|2021-09-21 09:18:30|9107|9097|9107.3|9097.3|9107.3|9097.3|9107|9097|2
1632215920000|2021-09-21 09:18:40|9106.5|9096.5|9105.5|9095.5|9106.8|9096.8|9105.5|9095.5|4
1632215940000|2021-09-21 09:19:00|9105.8|9095.8|9105.8|9095.8|9105.8|9095.8|9105.8|9095.8|1
1632215950000|2021-09-21 09:19:10|9106|9096|9107.3|9097.3|9107.3|9097.3|9106|9096|3
1632215960000|2021-09-21 09:19:20|9107|9097|9107|9097|9107|9097|9107|9097|1
1632215970000|2021-09-21 09:19:30|9106.5|9096.5|9105.3|9095.3|9106.5|9096.5|9105.3|9095.3|6
1632215980000|2021-09-21 09:19:40|9105|9095|9105|9095|9105|9095|9105|9095|1
1632215990000|2021-09-21 09:19:50|9105.5|9095.5|9105.5|9095.5|9105.5|9095.5|9105.5|9095.5|1
1632216010000|2021-09-21 09:20:10|9105.8|9095.8|9105.8|9095.8|9105.8|9095.8|9105.8|9095.8|1
1632216040000|2021-09-21 09:20:40|9104.5|9094.5|9105.8|9095.8|9105.8|9095.8|9104.5|9094.5|2
1632216080000|2021-09-21 09:21:20|9105.3|9095.3|9105.3|9095.3|9105.3|9095.3|9105.3|9095.3|1
1632216090000|2021-09-21 09:21:30|9105|9095|9100.3|9090.3|9105|9095|9100|9090|9
1632216100000|2021-09-21 09:21:40|9100|9090|9100.3|9090.3|9100.3|9090.3|9100|9090|4
1632216110000|2021-09-21 09:21:50|9100.5|9090.5|9100.5|9090.5|9100.5|9090.5|9100.5|9090.5|1
1632216120000|2021-09-21 09:22:00|9100.8|9090.8|9104|9094|9104.1|9094.1|9100.8|9090.8|6
1632216130000|2021-09-21 09:22:10|9104.5|9094.5|9104.5|9094.5|9104.5|9094.5|9104.5|9094.5|1
1632216210000|2021-09-21 09:23:30|9104.8|9094.8|9103|9093|9104.8|9094.8|9102.1|9092.1|8
1632216220000|2021-09-21 09:23:40|9103.3|9093.3|9103.3|9093.3|9103.3|9093.3|9103.3|9093.3|1
1632216230000|2021-09-21 09:23:50|9103|9093|9103.3|9093.3|9103.3|9093.3|9102.8|9092.8|7
1632216260000|2021-09-21 09:24:20|9103.5|9093.5|9105.3|9095.3|9105.3|9095.3|9103.5|9093.5|5
1632216270000|2021-09-21 09:24:30|9104.3|9094.3|9104.3|9094.3|9104.3|9094.3|9104.3|9094.3|1
1632216280000|2021-09-21 09:24:40|9104|9094|9102.8|9092.8|9104|9094|9102.8|9092.8|3
1632216290000|2021-09-21 09:24:50|9102.3|9092.3|9102|9092|9102.3|9092.3|9102|9092|2
1632216300000|2021-09-21 09:25:00|9101.8|9091.8|9102.3|9092.3|9102.3|9092.3|9101.8|9091.8|3
1632216310000|2021-09-21 09:25:10|9102.8|9092.8|9103.5|9093.5|9103.5|9093.5|9102.8|9092.8|4
1632216320000|2021-09-21 09:25:20|9103.8|9093.8|9104|9094|9104|9094|9103.8|9093.8|2
1632216340000|2021-09-21 09:25:40|9103.5|9093.5|9103.3|9093.3|9103.5|9093.5|9103.3|9093.3|2
1632216380000|2021-09-21 09:26:20|9103.5|9093.5|9103.5|9093.5|9103.5|9093.5|9103.5|9093.5|1
1632216410000|2021-09-21 09:26:50|9103.8|9093.8|9103.8|9093.8|9103.8|9093.8|9103.8|9093.8|1
1632216420000|2021-09-21 09:27:00|9103.3|9093.3|9103.3|9093.3|9103.3|9093.3|9102.3|9092.3|5
1632216430000|2021-09-21 09:27:10|9103|9093|9102.8|9092.8|9103|9093|9102.8|9092.8|2
1632216440000|2021-09-21 09:27:20|9104|9094|9102.8|9092.8|9104|9094|9102.8|9092.8|2
1632216460000|2021-09-21 09:27:40|9102.5|9092.5|9102.5|9092.5|9102.5|9092.5|9102.3|9092.3|5
1632216480000|2021-09-21 09:28:00|9102.8|9092.8|9102.8|9092.8|9102.8|9092.8|9102.8|9092.8|1
1632216490000|2021-09-21 09:28:10|9103|9093|9104|9094|9104|9094|9103|9093|4
1632216500000|2021-09-21 09:28:20|9103.8|9093.8|9103.5|9093.5|9103.8|9093.8|9103.5|9093.5|2
1632216510000|2021-09-21 09:28:30|9103.8|9093.8|9103.8|9093.8|9103.8|9093.8|9103.8|9093.8|1
1632216520000|2021-09-21 09:28:40|9104|9094|9104|9094|9104|9094|9104|9094|1
1632216530000|2021-09-21 09:28:50|9104.5|9094.5|9104.5|9094.5|9104.5|9094.5|9104.5|9094.5|1
1632216540000|2021-09-21 09:29:00|9104|9094|9102|9092|9104|9094|9102|9092|3
1632216550000|2021-09-21 09:29:10|9101.8|9091.8|9102.3|9092.3|9102.5|9092.5|9101.8|9091.8|4
1632216560000|2021-09-21 09:29:20|9101.8|9091.8|9101.5|9091.5|9101.8|9091.8|9101.5|9091.5|2
1632216570000|2021-09-21 09:29:30|9102|9092|9102|9092|9102|9092|9102|9092|1
1632216580000|2021-09-21 09:29:40|9102.3|9092.3|9102.8|9092.8|9103|9093|9101|9091|8
1632216590000|2021-09-21 09:29:50|9102|9092|9102.8|9092.8|9102.8|9092.8|9102|9092|2
1632216600000|2021-09-21 09:30:00|9103|9093|9104.3|9094.3|9104.3|9094.3|9103|9093|3
1632216610000|2021-09-21 09:30:10|9103.8|9093.8|9103.5|9093.5|9103.8|9093.8|9103.5|9093.5|2
1632216620000|2021-09-21 09:30:20|9102.5|9092.5|9102.3|9092.3|9103.3|9093.3|9102.1|9092.1|5
1632216630000|2021-09-21 09:30:30|9102|9092|9101.5|9091.5|9102|9092|9101|9091|6
1632216650000|2021-09-21 09:30:50|9101.8|9091.8|9101.8|9091.8|9102.5|9092.5|9101.5|9091.5|4
1632216680000|2021-09-21 09:31:20|9102.6|9092.6|9103|9093|9103|9093|9102|9092|6
1632216700000|2021-09-21 09:31:40|9102.5|9092.5|9103.8|9093.8|9103.8|9093.8|9102.5|9092.5|2
1632216710000|2021-09-21 09:31:50|9103.3|9093.3|9103|9093|9103.3|9093.3|9103|9093|2
1632216730000|2021-09-21 09:32:10|9102.5|9092.5|9102.8|9092.8|9102.8|9092.8|9102.5|9092.5|2
1632216760000|2021-09-21 09:32:40|9102.3|9092.3|9102.3|9092.3|9102.5|9092.5|9102.3|9092.3|3
1632216770000|2021-09-21 09:32:50|9102.5|9092.5|9101.5|9091.5|9102.5|9092.5|9101|9091|7
1632216780000|2021-09-21 09:33:00|9101.8|9091.8|9103.8|9093.8|9103.8|9093.8|9101.5|9091.5|5
1632216790000|2021-09-21 09:33:10|9104.8|9094.8|9103.5|9093.5|9104.8|9094.8|9103.5|9093.5|2
1632216810000|2021-09-21 09:33:30|9103.8|9093.8|9103.8|9093.8|9103.8|9093.8|9103.3|9093.3|3
1632216860000|2021-09-21 09:34:20|9102.8|9092.8|9103.3|9093.3|9103.3|9093.3|9102.3|9092.3|6
1632216870000|2021-09-21 09:34:30|9103.5|9093.5|9103.5|9093.5|9103.5|9093.5|9103.5|9093.5|1
1632216880000|2021-09-21 09:34:40|9104.8|9094.8|9112|9102|9112.3|9102.3|9104.8|9094.8|8
1632216890000|2021-09-21 09:34:50|9111.8|9101.8|9111.8|9101.8|9111.8|9101.8|9111.8|9101.8|1
1632216900000|2021-09-21 09:35:00|9111.3|9101.3|9109.8|9099.8|9111.3|9101.3|9109.8|9099.8|6
1632216940000|2021-09-21 09:35:40|9109.3|9099.3|9109|9099|9109.3|9099.3|9108.8|9098.8|3
1632216950000|2021-09-21 09:35:50|9108.5|9098.5|9108.3|9098.3|9108.5|9098.5|9108|9098|4
1632216960000|2021-09-21 09:36:00|9108.5|9098.5|9108.8|9098.8|9108.8|9098.8|9108.5|9098.5|2
1632216970000|2021-09-21 09:36:10|9108.5|9098.5|9108.5|9098.5|9108.5|9098.5|9108.5|9098.5|1
1632217000000|2021-09-21 09:36:40|9108.8|9098.8|9110|9100|9110.5|9100.5|9108.8|9098.8|4
1632217010000|2021-09-21 09:36:50|9109.8|9099.8|9109|9099|9109.8|9099.8|9109|9099|4
1632217020000|2021-09-21 09:37:00|9108.8|9098.8|9108.8|9098.8|9109.8|9099.8|9108.8|9098.8|5
1632217060000|2021-09-21 09:37:40|9109|9099|9109.3|9099.3|9109.3|9099.3|9109|9099|2
1632217070000|2021-09-21 09:37:50|9109|9099|9109.5|9099.5|9109.5|9099.5|9109|9099|3
1632217080000|2021-09-21 09:38:00|9109.8|9099.8|9110.3|9100.3|9111.8|9101.8|9109.8|9099.8|6
1632217090000|2021-09-21 09:38:10|9110|9100|9110|9100|9110.8|9100.8|9110|9100|3
1632217100000|2021-09-21 09:38:20|9109.8|9099.8|9106.8|9096.8|9109.8|9099.8|9106.5|9096.5|4
1632217110000|2021-09-21 09:38:30|9106.5|9096.5|9107|9097|9107|9097|9106.5|9096.5|4
1632217130000|2021-09-21 09:38:50|9106.5|9096.5|9106.8|9096.8|9106.8|9096.8|9106.5|9096.5|2
1632217170000|2021-09-21 09:39:30|9105.8|9095.8|9102.5|9092.5|9105.8|9095.8|9102.5|9092.5|2
1632217180000|2021-09-21 09:39:40|9103|9093|9103|9093|9103|9093|9102.9|9092.9|3
1632217200000|2021-09-21 09:40:00|9102|9092|9101.3|9091.3|9102|9092|9101.3|9091.3|3
1632217210000|2021-09-21 09:40:10|9101.5|9091.5|9101.3|9091.3|9101.5|9091.5|9101.3|9091.3|2
1632217220000|2021-09-21 09:40:20|9101|9091|9101.5|9091.5|9101.8|9091.8|9101|9091|6
1632217230000|2021-09-21 09:40:30|9100.8|9090.8|9104|9094|9104.3|9094.3|9100.8|9090.8|7
1632217260000|2021-09-21 09:41:00|9104.3|9094.3|9105.8|9095.8|9105.8|9095.8|9104.3|9094.3|3
1632217300000|2021-09-21 09:41:40|9105|9095|9105|9095|9105|9095|9105|9095|1
1632217310000|2021-09-21 09:41:50|9104.8|9094.8|9104.8|9094.8|9104.8|9094.8|9104.8|9094.8|1
1632217320000|2021-09-21 09:42:00|9105|9095|9104.8|9094.8|9105|9095|9104.8|9094.8|2
1632217340000|2021-09-21 09:42:20|9105|9095|9105|9095|9105|9095|9105|9095|1
1632217350000|2021-09-21 09:42:30|9105.8|9095.8|9107.8|9097.8|9107.8|9097.8|9105.8|9095.8|3
1632217360000|2021-09-21 09:42:40|9107.5|9097.5|9107.8|9097.8|9107.8|9097.8|9107.5|9097.5|6
1632217390000|2021-09-21 09:43:10|9108|9098|9108.3|9098.3|9108.3|9098.3|9108|9098|2
1632217400000|2021-09-21 09:43:20|9108|9098|9106|9096|9108|9098|9105.5|9095.5|4
1632217410000|2021-09-21 09:43:30|9106.3|9096.3|9105.3|9095.3|9106.3|9096.3|9105.3|9095.3|3
1632217420000|2021-09-21 09:43:40|9104.8|9094.8|9105.5|9095.5|9105.8|9095.8|9104.8|9094.8|5
1632217430000|2021-09-21 09:43:50|9106.3|9096.3|9106.8|9096.8|9106.8|9096.8|9106.3|9096.3|2
1632217480000|2021-09-21 09:44:40|9106.5|9096.5|9106.5|9096.5|9106.5|9096.5|9106.5|9096.5|1
1632217490000|2021-09-21 09:44:50|9106.8|9096.8|9107.8|9097.8|9107.8|9097.8|9106.8|9096.8|2
1632217510000|2021-09-21 09:45:10|9108.3|9098.3|9109.8|9099.8|9110|9100|9108.3|9098.3|4
1632217520000|2021-09-21 09:45:20|9109.3|9099.3|9110|9100|9110|9100|9109|9099|3
1632217540000|2021-09-21 09:45:40|9109.8|9099.8|9109.5|9099.5|9109.8|9099.8|9109.5|9099.5|2
1632217580000|2021-09-21 09:46:20|9109.8|9099.8|9110|9100|9110|9100|9109.8|9099.8|2
1632217690000|2021-09-21 09:48:10|9110.5|9100.5|9113.8|9103.8|9113.8|9103.8|9110.5|9100.5|4
1632217700000|2021-09-21 09:48:20|9114|9104|9115.1|9105.1|9115.3|9105.3|9114|9104|3
1632217710000|2021-09-21 09:48:30|9114.4|9104.4|9114|9104|9114.4|9104.4|9113|9103|8
1632217720000|2021-09-21 09:48:40|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|1
1632217730000|2021-09-21 09:48:50|9113.3|9103.3|9113|9103|9113.3|9103.3|9112.8|9102.8|7
1632217740000|2021-09-21 09:49:00|9113.3|9103.3|9116.8|9106.8|9117.3|9107.3|9112.8|9102.8|13
1632217750000|2021-09-21 09:49:10|9117|9107|9117|9107|9117|9107|9117|9107|1
1632217760000|2021-09-21 09:49:20|9117.3|9107.3|9117.3|9107.3|9117.3|9107.3|9117.3|9107.3|1
1632217770000|2021-09-21 09:49:30|9117|9107|9115.5|9105.5|9117|9107|9115.5|9105.5|3
1632217780000|2021-09-21 09:49:40|9115.3|9105.3|9115.5|9105.5|9115.5|9105.5|9115.3|9105.3|2
1632217790000|2021-09-21 09:49:50|9115.3|9105.3|9116.8|9106.8|9116.8|9106.8|9115.3|9105.3|7
1632217800000|2021-09-21 09:50:00|9117|9107|9117.3|9107.3|9117.3|9107.3|9117|9107|2
1632217810000|2021-09-21 09:50:10|9117.8|9107.8|9116|9106|9117.8|9107.8|9115.5|9105.5|4
1632217820000|2021-09-21 09:50:20|9116.5|9106.5|9117|9107|9117|9107|9116.5|9106.5|4
1632217830000|2021-09-21 09:50:30|9118.3|9108.3|9117.3|9107.3|9118.3|9108.3|9117.3|9107.3|3
1632217840000|2021-09-21 09:50:40|9117.5|9107.5|9117.8|9107.8|9117.8|9107.8|9117.5|9107.5|2
1632217860000|2021-09-21 09:51:00|9118|9108|9117.8|9107.8|9118|9108|9117.8|9107.8|2
1632217880000|2021-09-21 09:51:20|9117.5|9107.5|9116.5|9106.5|9117.5|9107.5|9116.5|9106.5|2
1632217890000|2021-09-21 09:51:30|9116.3|9106.3|9116.3|9106.3|9116.3|9106.3|9116.3|9106.3|1
1632217900000|2021-09-21 09:51:40|9116.8|9106.8|9116.8|9106.8|9116.8|9106.8|9116.8|9106.8|1
1632217920000|2021-09-21 09:52:00|9117|9107|9117.3|9107.3|9117.3|9107.3|9117|9107|2
1632217930000|2021-09-21 09:52:10|9117.8|9107.8|9118.3|9108.3|9118.3|9108.3|9117.8|9107.8|4
1632217940000|2021-09-21 09:52:20|9119|9109|9120|9110|9120|9110|9119|9109|3
1632217970000|2021-09-21 09:52:50|9119.8|9109.8|9118.8|9108.8|9119.8|9109.8|9118.8|9108.8|2
1632217980000|2021-09-21 09:53:00|9120.3|9110.3|9118.8|9108.8|9120.3|9110.3|9118.5|9108.5|4
1632217990000|2021-09-21 09:53:10|9118.5|9108.5|9118.8|9108.8|9118.8|9108.8|9118.5|9108.5|4
1632218000000|2021-09-21 09:53:20|9120|9110|9119|9109|9120|9110|9119|9109|2
1632218010000|2021-09-21 09:53:30|9118.8|9108.8|9118.3|9108.3|9118.8|9108.8|9118.3|9108.3|2
1632218020000|2021-09-21 09:53:40|9118.5|9108.5|9119.3|9109.3|9119.3|9109.3|9118.5|9108.5|2
1632218040000|2021-09-21 09:54:00|9119|9109|9118.3|9108.3|9119.3|9109.3|9118.3|9108.3|4
1632218050000|2021-09-21 09:54:10|9118|9108|9118.8|9108.8|9118.8|9108.8|9118|9108|4
1632218060000|2021-09-21 09:54:20|9120.3|9110.3|9119.5|9109.5|9120.3|9110.3|9119.5|9109.5|4
1632218090000|2021-09-21 09:54:50|9119.8|9109.8|9120|9110|9120|9110|9119.8|9109.8|2
1632218100000|2021-09-21 09:55:00|9120.5|9110.5|9120.5|9110.5|9120.5|9110.5|9120.5|9110.5|1
1632218110000|2021-09-21 09:55:10|9121|9111|9124.8|9114.8|9124.8|9114.8|9121|9111|3
1632218120000|2021-09-21 09:55:20|9125.3|9115.3|9123.5|9113.5|9125.3|9115.3|9123.5|9113.5|5
1632218130000|2021-09-21 09:55:30|9123|9113|9123.3|9113.3|9123.3|9113.3|9122.5|9112.5|3
1632218140000|2021-09-21 09:55:40|9123.5|9113.5|9123.5|9113.5|9123.5|9113.5|9123.5|9113.5|1
1632218150000|2021-09-21 09:55:50|9124|9114|9125.3|9115.3|9125.3|9115.3|9124|9114|4
1632218180000|2021-09-21 09:56:20|9125.5|9115.5|9125.8|9115.8|9125.8|9115.8|9125.3|9115.3|5
1632218190000|2021-09-21 09:56:30|9125.5|9115.5|9128|9118|9128|9118|9125.5|9115.5|3
1632218250000|2021-09-21 09:57:30|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|1
1632218270000|2021-09-21 09:57:50|9127.5|9117.5|9127.8|9117.8|9127.8|9117.8|9127.5|9117.5|2
1632218290000|2021-09-21 09:58:10|9128|9118|9127.3|9117.3|9128|9118|9127.3|9117.3|3
1632218300000|2021-09-21 09:58:20|9127|9117|9126.5|9116.5|9127|9117|9125.5|9115.5|4
1632218310000|2021-09-21 09:58:30|9126.3|9116.3|9126.5|9116.5|9126.5|9116.5|9126.3|9116.3|2
1632218320000|2021-09-21 09:58:40|9126.3|9116.3|9126.5|9116.5|9126.5|9116.5|9126.3|9116.3|2
1632218340000|2021-09-21 09:59:00|9126.3|9116.3|9126.5|9116.5|9126.5|9116.5|9125.8|9115.8|4
1632218350000|2021-09-21 09:59:10|9126.3|9116.3|9126.3|9116.3|9126.3|9116.3|9126.3|9116.3|1
1632218360000|2021-09-21 09:59:20|9126.5|9116.5|9126.3|9116.3|9126.5|9116.5|9126.3|9116.3|2
1632218370000|2021-09-21 09:59:30|9126.5|9116.5|9126|9116|9127.4|9117.4|9126|9116|3
1632218380000|2021-09-21 09:59:40|9126.5|9116.5|9127|9117|9127|9117|9126.5|9116.5|2
1632218390000|2021-09-21 09:59:50|9126.8|9116.8|9127|9117|9127|9117|9126.8|9116.8|2
1632218400000|2021-09-21 10:00:00|9126.8|9116.8|9126.8|9116.8|9126.8|9116.8|9126.8|9116.8|1
1632218410000|2021-09-21 10:00:10|9126.3|9116.3|9124|9114|9126.3|9116.3|9123.3|9113.3|10
1632218420000|2021-09-21 10:00:20|9123.8|9113.8|9123|9113|9123.8|9113.8|9123|9113|3
1632218430000|2021-09-21 10:00:30|9123.5|9113.5|9122|9112|9123.5|9113.5|9122|9112|3
1632218440000|2021-09-21 10:00:40|9121.8|9111.8|9120.8|9110.8|9121.8|9111.8|9120.8|9110.8|5
1632218450000|2021-09-21 10:00:50|9120.5|9110.5|9120|9110|9120.8|9110.8|9120|9110|3
1632218460000|2021-09-21 10:01:00|9121|9111|9121.3|9111.3|9121.3|9111.3|9121|9111|2
1632218480000|2021-09-21 10:01:20|9121.5|9111.5|9120.5|9110.5|9121.5|9111.5|9120.5|9110.5|3
1632218500000|2021-09-21 10:01:40|9119.8|9109.8|9119.8|9109.8|9120|9110|9119.8|9109.8|3
1632218510000|2021-09-21 10:01:50|9119.5|9109.5|9117.3|9107.3|9119.5|9109.5|9117.3|9107.3|4
1632218530000|2021-09-21 10:02:10|9117|9107|9116.5|9106.5|9117|9107|9116.5|9106.5|2
1632218540000|2021-09-21 10:02:20|9116.3|9106.3|9115.5|9105.5|9116.5|9106.5|9115.5|9105.5|5
1632218560000|2021-09-21 10:02:40|9115.8|9105.8|9115.5|9105.5|9115.8|9105.8|9115.3|9105.3|3
1632218570000|2021-09-21 10:02:50|9115.3|9105.3|9114|9104|9115.3|9105.3|9114|9104|4
1632218580000|2021-09-21 10:03:00|9114.3|9104.3|9114.3|9104.3|9114.3|9104.3|9114.3|9104.3|1
1632218590000|2021-09-21 10:03:10|9114|9104|9114.3|9104.3|9114.3|9104.3|9114|9104|2
1632218600000|2021-09-21 10:03:20|9114.5|9104.5|9115|9105|9115.3|9105.3|9114.3|9104.3|8
1632218630000|2021-09-21 10:03:50|9115.3|9105.3|9115.5|9105.5|9115.5|9105.5|9115.3|9105.3|2
1632218640000|2021-09-21 10:04:00|9116|9106|9113.5|9103.5|9116|9106|9113.5|9103.5|3
1632218670000|2021-09-21 10:04:30|9113.3|9103.3|9113.5|9103.5|9113.5|9103.5|9113.3|9103.3|2
1632218680000|2021-09-21 10:04:40|9113.3|9103.3|9113.5|9103.5|9113.5|9103.5|9113.3|9103.3|2
1632218690000|2021-09-21 10:04:50|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|9113.5|9103.5|3
1632218730000|2021-09-21 10:05:30|9114.3|9104.3|9114.5|9104.5|9114.5|9104.5|9114.3|9104.3|2
1632218750000|2021-09-21 10:05:50|9114.8|9104.8|9114.8|9104.8|9114.8|9104.8|9114.8|9104.8|1
1632218760000|2021-09-21 10:06:00|9114.3|9104.3|9113|9103|9114.3|9104.3|9113|9103|2
1632218770000|2021-09-21 10:06:10|9113.5|9103.5|9113.8|9103.8|9113.8|9103.8|9113.5|9103.5|2
1632218780000|2021-09-21 10:06:20|9113.3|9103.3|9113.8|9103.8|9113.8|9103.8|9113.3|9103.3|3
1632218790000|2021-09-21 10:06:30|9114|9104|9114|9104|9114|9104|9113.8|9103.8|3
1632218800000|2021-09-21 10:06:40|9115|9105|9114.3|9104.3|9115|9105|9114.3|9104.3|3
1632218810000|2021-09-21 10:06:50|9114|9104|9114|9104|9114|9104|9114|9104|1
1632218820000|2021-09-21 10:07:00|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|1
1632218840000|2021-09-21 10:07:20|9113.3|9103.3|9113|9103|9113.3|9103.3|9113|9103|2
1632218860000|2021-09-21 10:07:40|9112.5|9102.5|9112.5|9102.5|9112.5|9102.5|9112.5|9102.5|1
1632218870000|2021-09-21 10:07:50|9112.3|9102.3|9112|9102|9112.3|9102.3|9112|9102|2
1632218880000|2021-09-21 10:08:00|9111.5|9101.5|9111.5|9101.5|9111.8|9101.8|9111.5|9101.5|3
1632218890000|2021-09-21 10:08:10|9111.8|9101.8|9112|9102|9112|9102|9111.5|9101.5|6
1632218910000|2021-09-21 10:08:30|9111.8|9101.8|9112|9102|9112|9102|9111|9101|5
1632218920000|2021-09-21 10:08:40|9111.8|9101.8|9111.8|9101.8|9111.8|9101.8|9111.8|9101.8|1
1632218940000|2021-09-21 10:09:00|9111.3|9101.3|9110.3|9100.3|9111.3|9101.3|9110.3|9100.3|3
1632219000000|2021-09-21 10:10:00|9110.5|9100.5|9110.8|9100.8|9110.8|9100.8|9110.5|9100.5|2
1632219010000|2021-09-21 10:10:10|9111|9101|9110.5|9100.5|9111|9101|9110.5|9100.5|9
1632219020000|2021-09-21 10:10:20|9110.3|9100.3|9110.3|9100.3|9110.3|9100.3|9110.3|9100.3|1
1632219030000|2021-09-21 10:10:30|9110.5|9100.5|9110.3|9100.3|9110.8|9100.8|9110.3|9100.3|4
1632219090000|2021-09-21 10:11:30|9110|9100|9109.3|9099.3|9110|9100|9109.3|9099.3|3
1632219110000|2021-09-21 10:11:50|9109|9099|9108.8|9098.8|9109|9099|9108.8|9098.8|2
1632219220000|2021-09-21 10:13:40|9108.5|9098.5|9108.5|9098.5|9108.5|9098.5|9108.5|9098.5|1
1632219230000|2021-09-21 10:13:50|9108.3|9098.3|9106.8|9096.8|9108.3|9098.3|9106.8|9096.8|2
1632219270000|2021-09-21 10:14:30|9106.5|9096.5|9106.5|9096.5|9106.5|9096.5|9106.5|9096.5|1
1632219280000|2021-09-21 10:14:40|9106.8|9096.8|9106.8|9096.8|9106.8|9096.8|9106.8|9096.8|1
1632219300000|2021-09-21 10:15:00|9107|9097|9107|9097|9107.3|9097.3|9107|9097|5
1632219310000|2021-09-21 10:15:10|9107.3|9097.3|9107|9097|9107.3|9097.3|9107|9097|2
1632219340000|2021-09-21 10:15:40|9107.3|9097.3|9110.3|9100.3|9110.3|9100.3|9107.3|9097.3|5
1632219370000|2021-09-21 10:16:10|9110.5|9100.5|9110.8|9100.8|9111.5|9101.5|9110.3|9100.3|5
1632219380000|2021-09-21 10:16:20|9111|9101|9111.8|9101.8|9111.8|9101.8|9111|9101|3
1632219390000|2021-09-21 10:16:30|9112|9102|9112|9102|9112|9102|9112|9102|1
1632219410000|2021-09-21 10:16:50|9112.3|9102.3|9112.3|9102.3|9112.3|9102.3|9112.3|9102.3|1
1632219430000|2021-09-21 10:17:10|9112.8|9102.8|9113.8|9103.8|9113.8|9103.8|9112.8|9102.8|5
1632219470000|2021-09-21 10:17:50|9113.5|9103.5|9111.5|9101.5|9113.5|9103.5|9111.5|9101.5|2
1632219480000|2021-09-21 10:18:00|9110.5|9100.5|9110|9100|9110.5|9100.5|9110|9100|2
1632219490000|2021-09-21 10:18:10|9110.3|9100.3|9110|9100|9110.3|9100.3|9110|9100|2
1632219520000|2021-09-21 10:18:40|9110.5|9100.5|9111|9101|9111|9101|9110.5|9100.5|3
1632219550000|2021-09-21 10:19:10|9111.3|9101.3|9111.3|9101.3|9111.8|9101.8|9111.3|9101.3|3
1632219560000|2021-09-21 10:19:20|9111.5|9101.5|9112|9102|9112|9102|9111.5|9101.5|2
1632219570000|2021-09-21 10:19:30|9112.5|9102.5|9114.3|9104.3|9114.3|9104.3|9112|9102|6
1632219590000|2021-09-21 10:19:50|9114|9104|9113.5|9103.5|9114|9104|9113.5|9103.5|2
1632219610000|2021-09-21 10:20:10|9114.3|9104.3|9112.8|9102.8|9114.3|9104.3|9111.8|9101.8|6
1632219620000|2021-09-21 10:20:20|9113.3|9103.3|9112.8|9102.8|9113.3|9103.3|9112.8|9102.8|3
1632219660000|2021-09-21 10:21:00|9112.5|9102.5|9113|9103|9113.3|9103.3|9112.5|9102.5|4
1632219680000|2021-09-21 10:21:20|9112.5|9102.5|9111.8|9101.8|9112.5|9102.5|9111.8|9101.8|3
1632219690000|2021-09-21 10:21:30|9111.5|9101.5|9111|9101|9111.5|9101.5|9110|9100|5
1632219700000|2021-09-21 10:21:40|9110|9100|9111.3|9101.3|9111.3|9101.3|9110|9100|2
1632219720000|2021-09-21 10:22:00|9110.8|9100.8|9110|9100|9110.8|9100.8|9110|9100|3
1632219740000|2021-09-21 10:22:20|9110.5|9100.5|9112.3|9102.3|9112.3|9102.3|9110.5|9100.5|4
1632219750000|2021-09-21 10:22:30|9112.5|9102.5|9112.5|9102.5|9112.8|9102.8|9112.5|9102.5|3
1632219760000|2021-09-21 10:22:40|9112.3|9102.3|9113|9103|9113|9103|9112.3|9102.3|2
1632219770000|2021-09-21 10:22:50|9113.3|9103.3|9113.3|9103.3|9113.3|9103.3|9113.3|9103.3|1
1632219780000|2021-09-21 10:23:00|9113.8|9103.8|9112.8|9102.8|9113.8|9103.8|9112.8|9102.8|4
1632219790000|2021-09-21 10:23:10|9113|9103|9112.5|9102.5|9113|9103|9112.5|9102.5|2
1632219820000|2021-09-21 10:23:40|9111.8|9101.8|9111.8|9101.8|9111.8|9101.8|9111.8|9101.8|1
1632219830000|2021-09-21 10:23:50|9111|9101|9110.9|9100.9|9111|9101|9110.9|9100.9|2
1632219840000|2021-09-21 10:24:00|9110.6|9100.6|9110.8|9100.8|9112.1|9102.1|9110.6|9100.6|3
1632219850000|2021-09-21 10:24:10|9110.5|9100.5|9110.8|9100.8|9110.8|9100.8|9110.3|9100.3|3
1632219870000|2021-09-21 10:24:30|9110.5|9100.5|9110.8|9100.8|9110.8|9100.8|9110.5|9100.5|2
1632219880000|2021-09-21 10:24:40|9111.3|9101.3|9112|9102|9112|9102|9111.3|9101.3|2
1632219900000|2021-09-21 10:25:00|9111.3|9101.3|9112|9102|9112|9102|9110.8|9100.8|6
1632219910000|2021-09-21 10:25:10|9112.3|9102.3|9112.5|9102.5|9112.5|9102.5|9112.3|9102.3|2
1632219920000|2021-09-21 10:25:20|9112.3|9102.3|9111.5|9101.5|9112.3|9102.3|9110|9100|4
1632219930000|2021-09-21 10:25:30|9110.5|9100.5|9112.3|9102.3|9112.3|9102.3|9110.5|9100.5|4
1632219950000|2021-09-21 10:25:50|9111.8|9101.8|9112.3|9102.3|9112.3|9102.3|9110.3|9100.3|6
1632219960000|2021-09-21 10:26:00|9112.5|9102.5|9112.5|9102.5|9112.5|9102.5|9112.5|9102.5|1
1632219970000|2021-09-21 10:26:10|9112|9102|9111.8|9101.8|9112|9102|9111.8|9101.8|2
1632219980000|2021-09-21 10:26:20|9112.3|9102.3|9112.3|9102.3|9112.5|9102.5|9112.3|9102.3|3
1632219990000|2021-09-21 10:26:30|9112.8|9102.8|9113|9103|9113|9103|9112.3|9102.3|4
1632220010000|2021-09-21 10:26:50|9112.5|9102.5|9112.3|9102.3|9112.5|9102.5|9112.3|9102.3|2
1632220020000|2021-09-21 10:27:00|9113|9103|9113.8|9103.8|9113.8|9103.8|9113|9103|3
1632220030000|2021-09-21 10:27:10|9114|9104|9114.3|9104.3|9114.3|9104.3|9114|9104|4
1632220040000|2021-09-21 10:27:20|9114|9104|9113.3|9103.3|9114|9104|9113.3|9103.3|2
1632220070000|2021-09-21 10:27:50|9113|9103|9112.5|9102.5|9113.3|9103.3|9112|9102|12
1632220090000|2021-09-21 10:28:10|9113|9103|9112.8|9102.8|9113|9103|9112.8|9102.8|2
1632220100000|2021-09-21 10:28:20|9113|9103|9113|9103|9113|9103|9113|9103|1
1632220140000|2021-09-21 10:29:00|9112.8|9102.8|9111.5|9101.5|9112.8|9102.8|9111.5|9101.5|3
1632220150000|2021-09-21 10:29:10|9111.8|9101.8|9111.5|9101.5|9112.3|9102.3|9111.5|9101.5|4
1632220190000|2021-09-21 10:29:50|9111.8|9101.8|9110.8|9100.8|9112|9102|9110.3|9100.3|10
1632220200000|2021-09-21 10:30:00|9111.5|9101.5|9112|9102|9112|9102|9111.5|9101.5|2
1632220210000|2021-09-21 10:30:10|9111.8|9101.8|9111.8|9101.8|9111.8|9101.8|9111.8|9101.8|1
1632220220000|2021-09-21 10:30:20|9112|9102|9111.8|9101.8|9112|9102|9111.8|9101.8|2
1632220230000|2021-09-21 10:30:30|9112|9102|9113.3|9103.3|9113.3|9103.3|9112|9102|3
1632220250000|2021-09-21 10:30:50|9112.8|9102.8|9112.3|9102.3|9112.8|9102.8|9112.3|9102.3|2
1632220260000|2021-09-21 10:31:00|9112|9102|9111.3|9101.3|9112|9102|9111.3|9101.3|2
1632220270000|2021-09-21 10:31:10|9111|9101|9111.5|9101.5|9111.5|9101.5|9111|9101|4
1632220280000|2021-09-21 10:31:20|9112.3|9102.3|9112.8|9102.8|9113|9103|9112.3|9102.3|3
1632220290000|2021-09-21 10:31:30|9113.5|9103.5|9113.5|9103.5|9113.5|9103.5|9113.5|9103.5|1
1632220310000|2021-09-21 10:31:50|9113.3|9103.3|9112.8|9102.8|9113.3|9103.3|9112.8|9102.8|3
1632220320000|2021-09-21 10:32:00|9111.5|9101.5|9110.8|9100.8|9111.5|9101.5|9110.8|9100.8|5
1632220330000|2021-09-21 10:32:10|9110.5|9100.5|9110.8|9100.8|9110.8|9100.8|9110.5|9100.5|2
1632220340000|2021-09-21 10:32:20|9111|9101|9111.3|9101.3|9111.3|9101.3|9111|9101|2
1632220360000|2021-09-21 10:32:40|9111|9101|9111|9101|9111.3|9101.3|9111|9101|3
1632220370000|2021-09-21 10:32:50|9110.8|9100.8|9110.8|9100.8|9110.8|9100.8|9110.8|9100.8|1
1632220410000|2021-09-21 10:33:30|9110.5|9100.5|9110.5|9100.5|9110.5|9100.5|9110.5|9100.5|1
1632220420000|2021-09-21 10:33:40|9110.3|9100.3|9110.3|9100.3|9110.3|9100.3|9110.3|9100.3|1
1632220440000|2021-09-21 10:34:00|9109.3|9099.3|9108.3|9098.3|9109.3|9099.3|9106.3|9096.3|9
1632220450000|2021-09-21 10:34:10|9108.5|9098.5|9110.3|9100.3|9110.3|9100.3|9108.3|9098.3|4
1632220460000|2021-09-21 10:34:20|9110.5|9100.5|9110.5|9100.5|9110.8|9100.8|9110.5|9100.5|3
1632220470000|2021-09-21 10:34:30|9110.3|9100.3|9107.8|9097.8|9110.3|9100.3|9107.8|9097.8|8
1632220500000|2021-09-21 10:35:00|9107.5|9097.5|9107.3|9097.3|9107.8|9097.8|9107.3|9097.3|4
1632220510000|2021-09-21 10:35:10|9107.5|9097.5|9107.3|9097.3|9107.5|9097.5|9107.3|9097.3|2
1632220520000|2021-09-21 10:35:20|9107.5|9097.5|9107.5|9097.5|9107.5|9097.5|9107.5|9097.5|1
1632220550000|2021-09-21 10:35:50|9107.8|9097.8|9108.3|9098.3|9108.3|9098.3|9107.8|9097.8|2
1632220560000|2021-09-21 10:36:00|9108.5|9098.5|9108.5|9098.5|9108.8|9098.8|9108|9098|5
1632220570000|2021-09-21 10:36:10|9108.3|9098.3|9108.3|9098.3|9108.3|9098.3|9107.8|9097.8|3
1632220580000|2021-09-21 10:36:20|9108.5|9098.5|9107.8|9097.8|9108.5|9098.5|9107.8|9097.8|3
1632220600000|2021-09-21 10:36:40|9107.5|9097.5|9107.8|9097.8|9107.8|9097.8|9107.5|9097.5|2
1632220620000|2021-09-21 10:37:00|9107.5|9097.5|9107.5|9097.5|9107.5|9097.5|9107.5|9097.5|1
1632220640000|2021-09-21 10:37:20|9107.8|9097.8|9108|9098|9108|9098|9107.8|9097.8|2
1632220680000|2021-09-21 10:38:00|9107.8|9097.8|9107.8|9097.8|9108|9098|9107|9097|6
1632220750000|2021-09-21 10:39:10|9107.5|9097.5|9107.5|9097.5|9107.5|9097.5|9107.5|9097.5|1
1632220760000|2021-09-21 10:39:20|9107.3|9097.3|9107|9097|9107.3|9097.3|9107|9097|2
1632220770000|2021-09-21 10:39:30|9106.8|9096.8|9106.8|9096.8|9106.8|9096.8|9106.8|9096.8|1
1632220800000|2021-09-21 10:40:00|9107|9097|9106.3|9096.3|9107|9097|9106.3|9096.3|3
1632220830000|2021-09-21 10:40:30|9106|9096|9106|9096|9106|9096|9106|9096|1
1632220840000|2021-09-21 10:40:40|9106.3|9096.3|9106|9096|9106.3|9096.3|9106|9096|2
1632220850000|2021-09-21 10:40:50|9106.3|9096.3|9107.3|9097.3|9107.3|9097.3|9106.3|9096.3|2
1632220910000|2021-09-21 10:41:50|9107.8|9097.8|9109.5|9099.5|9109.8|9099.8|9107.8|9097.8|3
1632220920000|2021-09-21 10:42:00|9109.3|9099.3|9108.8|9098.8|9109.3|9099.3|9108.3|9098.3|6
1632220930000|2021-09-21 10:42:10|9109|9099|9109.5|9099.5|9109.5|9099.5|9108.8|9098.8|4
1632220940000|2021-09-21 10:42:20|9108.5|9098.5|9109.3|9099.3|9109.3|9099.3|9108.5|9098.5|3
1632220950000|2021-09-21 10:42:30|9109.8|9099.8|9108.3|9098.3|9109.8|9099.8|9108.3|9098.3|6
1632220960000|2021-09-21 10:42:40|9107.8|9097.8|9109|9099|9109|9099|9107.8|9097.8|6
1632220990000|2021-09-21 10:43:10|9109.3|9099.3|9109.3|9099.3|9109.3|9099.3|9109.3|9099.3|1
1632221000000|2021-09-21 10:43:20|9109|9099|9108.5|9098.5|9109|9099|9108.3|9098.3|5
1632221010000|2021-09-21 10:43:30|9108.8|9098.8|9109.3|9099.3|9109.3|9099.3|9108.8|9098.8|2
1632221040000|2021-09-21 10:44:00|9108.8|9098.8|9107.5|9097.5|9108.8|9098.8|9107.5|9097.5|5
1632221050000|2021-09-21 10:44:10|9108.3|9098.3|9109|9099|9109|9099|9108.3|9098.3|2
1632221060000|2021-09-21 10:44:20|9109.3|9099.3|9108.8|9098.8|9109.3|9099.3|9108.8|9098.8|2
1632221070000|2021-09-21 10:44:30|9108.5|9098.5|9108.5|9098.5|9108.5|9098.5|9108.5|9098.5|1
1632221080000|2021-09-21 10:44:40|9108.3|9098.3|9108.3|9098.3|9108.3|9098.3|9108.3|9098.3|1
1632221090000|2021-09-21 10:44:50|9108|9098|9108|9098|9108|9098|9107.8|9097.8|3
1632221100000|2021-09-21 10:45:00|9107.8|9097.8|9108|9098|9108|9098|9107.8|9097.8|4
1632221110000|2021-09-21 10:45:10|9107.8|9097.8|9107.3|9097.3|9107.8|9097.8|9107.3|9097.3|2
1632221120000|2021-09-21 10:45:20|9107|9097|9107|9097|9107|9097|9107|9097|1
1632221140000|2021-09-21 10:45:40|9106.8|9096.8|9104.8|9094.8|9106.8|9096.8|9104.8|9094.8|2
1632221150000|2021-09-21 10:45:50|9104.5|9094.5|9104.5|9094.5|9104.5|9094.5|9104.5|9094.5|1
1632221170000|2021-09-21 10:46:10|9103.5|9093.5|9100.8|9090.8|9103.5|9093.5|9100.8|9090.8|12
1632221180000|2021-09-21 10:46:20|9100.5|9090.5|9099|9089|9100.5|9090.5|9099|9089|5
1632221190000|2021-09-21 10:46:30|9098.8|9088.8|9098.8|9088.8|9098.8|9088.8|9098.8|9088.8|1
1632221200000|2021-09-21 10:46:40|9099|9089|9098.5|9088.5|9099.3|9089.3|9098.5|9088.5|4
1632221240000|2021-09-21 10:47:20|9098|9088|9097.3|9087.3|9098|9088|9097.3|9087.3|2
1632221250000|2021-09-21 10:47:30|9097|9087|9096.8|9086.8|9097|9087|9096.8|9086.8|2
1632221260000|2021-09-21 10:47:40|9097|9087|9097|9087|9097|9087|9097|9087|1
1632221270000|2021-09-21 10:47:50|9096.8|9086.8|9096.3|9086.3|9096.8|9086.8|9096.3|9086.3|2
1632221280000|2021-09-21 10:48:00|9096|9086|9096|9086|9096|9086|9096|9086|1
1632221290000|2021-09-21 10:48:10|9095.3|9085.3|9095.4|9085.4|9095.5|9085.5|9095.3|9085.3|3
1632221300000|2021-09-21 10:48:20|9095.8|9085.8|9095.8|9085.8|9095.8|9085.8|9095.8|9085.8|1
1632221310000|2021-09-21 10:48:30|9096|9086|9095.8|9085.8|9096|9086|9095.5|9085.5|4
1632221320000|2021-09-21 10:48:40|9095|9085|9095|9085|9095|9085|9095|9085|1
1632221350000|2021-09-21 10:49:10|9094.5|9084.5|9096.8|9086.8|9096.8|9086.8|9093.5|9083.5|8
1632221360000|2021-09-21 10:49:20|9097|9087|9096.3|9086.3|9097|9087|9095|9085|5
1632221370000|2021-09-21 10:49:30|9096|9086|9096|9086|9096|9086|9096|9086|1
1632221380000|2021-09-21 10:49:40|9096.3|9086.3|9098|9088|9098|9088|9096.3|9086.3|2
1632221400000|2021-09-21 10:50:00|9098.5|9088.5|9101.5|9091.5|9101.5|9091.5|9098.5|9088.5|12
1632221410000|2021-09-21 10:50:10|9101.8|9091.8|9101.5|9091.5|9102.8|9092.8|9101|9091|9
1632221420000|2021-09-21 10:50:20|9101.8|9091.8|9100.8|9090.8|9101.8|9091.8|9100.8|9090.8|4
1632221430000|2021-09-21 10:50:30|9101.5|9091.5|9101.5|9091.5|9101.5|9091.5|9100|9090|8
1632221440000|2021-09-21 10:50:40|9102|9092|9102.3|9092.3|9102.3|9092.3|9102|9092|4
1632221450000|2021-09-21 10:50:50|9102|9092|9097.1|9087.1|9102.3|9092.3|9097.1|9087.1|4
1632221460000|2021-09-21 10:51:00|9097.3|9087.3|9098|9088|9098.3|9088.3|9096.8|9086.8|13
1632221470000|2021-09-21 10:51:10|9098.3|9088.3|9100.3|9090.3|9101|9091|9098.3|9088.3|10
1632221480000|2021-09-21 10:51:20|9100.5|9090.5|9098.1|9088.1|9101|9091|9098.1|9088.1|6
1632221490000|2021-09-21 10:51:30|9097.8|9087.8|9098.5|9088.5|9098.5|9088.5|9097.1|9087.1|7
1632221500000|2021-09-21 10:51:40|9100|9090|9100.5|9090.5|9100.5|9090.5|9100|9090|3
1632221510000|2021-09-21 10:51:50|9100.8|9090.8|9103|9093|9103|9093|9100.8|9090.8|3
1632221520000|2021-09-21 10:52:00|9102.5|9092.5|9102.5|9092.5|9103|9093|9102.5|9092.5|3
1632221530000|2021-09-21 10:52:10|9101.8|9091.8|9102.5|9092.5|9102.5|9092.5|9099.8|9089.8|7
1632221540000|2021-09-21 10:52:20|9102.3|9092.3|9100.5|9090.5|9102.3|9092.3|9100.5|9090.5|2
1632221550000|2021-09-21 10:52:30|9100|9090|9100.5|9090.5|9100.5|9090.5|9100|9090|2
1632221560000|2021-09-21 10:52:40|9099.8|9089.8|9102|9092|9102|9092|9099.5|9089.5|5
1632221570000|2021-09-21 10:52:50|9101.9|9091.9|9102.3|9092.3|9102.4|9092.4|9101.9|9091.9|3
1632221580000|2021-09-21 10:53:00|9102.5|9092.5|9103.5|9093.5|9103.5|9093.5|9102.5|9092.5|3
1632221590000|2021-09-21 10:53:10|9103.3|9093.3|9101.8|9091.8|9103.3|9093.3|9101.3|9091.3|8
1632221600000|2021-09-21 10:53:20|9101.5|9091.5|9102|9092|9102.3|9092.3|9101.5|9091.5|7
1632221610000|2021-09-21 10:53:30|9101.8|9091.8|9100.5|9090.5|9101.8|9091.8|9100.5|9090.5|4
1632221620000|2021-09-21 10:53:40|9100.3|9090.3|9100|9090|9100.5|9090.5|9100|9090|3
1632221630000|2021-09-21 10:53:50|9100.5|9090.5|9100.5|9090.5|9100.5|9090.5|9100.5|9090.5|1
1632221640000|2021-09-21 10:54:00|9100|9090|9099.3|9089.3|9100|9090|9098.8|9088.8|5
1632221650000|2021-09-21 10:54:10|9099.5|9089.5|9098.5|9088.5|9100|9090|9098.5|9088.5|6
1632221660000|2021-09-21 10:54:20|9098.8|9088.8|9098.3|9088.3|9098.8|9088.8|9098.3|9088.3|3
1632221670000|2021-09-21 10:54:30|9098.5|9088.5|9098.8|9088.8|9099|9089|9098.5|9088.5|3
1632221680000|2021-09-21 10:54:40|9099|9089|9100.3|9090.3|9100.3|9090.3|9098.8|9088.8|4
1632221700000|2021-09-21 10:55:00|9100.8|9090.8|9101|9091|9101.5|9091.5|9100.8|9090.8|6
1632221710000|2021-09-21 10:55:10|9100.8|9090.8|9100.8|9090.8|9100.8|9090.8|9100.8|9090.8|1
1632221720000|2021-09-21 10:55:20|9100.5|9090.5|9098.3|9088.3|9100.5|9090.5|9098.3|9088.3|2
1632221740000|2021-09-21 10:55:40|9098|9088|9097|9087|9098|9088|9096.8|9086.8|3
1632221750000|2021-09-21 10:55:50|9096.8|9086.8|9094.6|9084.6|9096.8|9086.8|9093.8|9083.8|4
1632221770000|2021-09-21 10:56:10|9095.1|9085.1|9094.3|9084.3|9095.1|9085.1|9093.5|9083.5|4
1632221780000|2021-09-21 10:56:20|9094.8|9084.8|9093.5|9083.5|9094.8|9084.8|9092.8|9082.8|6
1632221790000|2021-09-21 10:56:30|9094.8|9084.8|9093|9083|9094.8|9084.8|9093|9083|2
1632221800000|2021-09-21 10:56:40|9093.8|9083.8|9093.8|9083.8|9093.8|9083.8|9093.8|9083.8|1
1632221810000|2021-09-21 10:56:50|9092.3|9082.3|9093|9083|9093|9083|9092.3|9082.3|2
1632221820000|2021-09-21 10:57:00|9092.3|9082.3|9092.5|9082.5|9092.5|9082.5|9092.3|9082.3|2
1632221830000|2021-09-21 10:57:10|9093|9083|9092.3|9082.3|9093|9083|9092.3|9082.3|4
1632221850000|2021-09-21 10:57:30|9092.5|9082.5|9096|9086|9096|9086|9092.5|9082.5|4
1632221860000|2021-09-21 10:57:40|9095.8|9085.8|9096.3|9086.3|9096.3|9086.3|9095.8|9085.8|5
1632221870000|2021-09-21 10:57:50|9096|9086|9095.3|9085.3|9096.3|9086.3|9095.3|9085.3|4
1632221880000|2021-09-21 10:58:00|9095.5|9085.5|9095.5|9085.5|9095.5|9085.5|9095.5|9085.5|1
1632221890000|2021-09-21 10:58:10|9095.8|9085.8|9095.3|9085.3|9095.8|9085.8|9095.3|9085.3|2
1632221900000|2021-09-21 10:58:20|9095|9085|9095.5|9085.5|9095.5|9085.5|9094.5|9084.5|4
1632221910000|2021-09-21 10:58:30|9095|9085|9095|9085|9095|9085|9095|9085|1
1632221920000|2021-09-21 10:58:40|9095.3|9085.3|9094.8|9084.8|9095.3|9085.3|9094.8|9084.8|2
1632221930000|2021-09-21 10:58:50|9095|9085|9094.8|9084.8|9095|9085|9094.8|9084.8|2
1632221960000|2021-09-21 10:59:20|9094.5|9084.5|9094.5|9084.5|9094.5|9084.5|9094.5|9084.5|1
1632221980000|2021-09-21 10:59:40|9095.3|9085.3|9098.3|9088.3|9098.3|9088.3|9095.3|9085.3|8
1632221990000|2021-09-21 10:59:50|9098|9088|9098|9088|9098.3|9088.3|9098|9088|3
1632222000000|2021-09-21 11:00:00|9098.3|9088.3|9098|9088|9098.3|9088.3|9098|9088|2
1632222010000|2021-09-21 11:00:10|9098.3|9088.3|9099|9089|9099|9089|9098.3|9088.3|3
1632222020000|2021-09-21 11:00:20|9098.8|9088.8|9098.8|9088.8|9098.8|9088.8|9097.8|9087.8|6
1632222030000|2021-09-21 11:00:30|9098.5|9088.5|9098.8|9088.8|9098.8|9088.8|9098.5|9088.5|4
1632222050000|2021-09-21 11:00:50|9098|9088|9096.5|9086.5|9098|9088|9096.5|9086.5|2
1632222060000|2021-09-21 11:01:00|9095.4|9085.4|9095.3|9085.3|9095.4|9085.4|9094.9|9084.9|3
1632222070000|2021-09-21 11:01:10|9095|9085|9095|9085|9095|9085|9095|9085|1
1632222090000|2021-09-21 11:01:30|9095.5|9085.5|9095.5|9085.5|9095.5|9085.5|9095.5|9085.5|1
1632222140000|2021-09-21 11:02:20|9094.8|9084.8|9095|9085|9095|9085|9094.5|9084.5|5
1632222150000|2021-09-21 11:02:30|9094.5|9084.5|9095.3|9085.3|9095.5|9085.5|9094.5|9084.5|4
1632222160000|2021-09-21 11:02:40|9095.5|9085.5|9093|9083|9095.5|9085.5|9092.8|9082.8|5
1632222180000|2021-09-21 11:03:00|9092.8|9082.8|9092.8|9082.8|9092.8|9082.8|9092.5|9082.5|3
1632222220000|2021-09-21 11:03:40|9092.5|9082.5|9094.5|9084.5|9094.5|9084.5|9092.5|9082.5|5
1632222230000|2021-09-21 11:03:50|9094.8|9084.8|9098|9088|9098.3|9088.3|9094.8|9084.8|8
1632222240000|2021-09-21 11:04:00|9097.8|9087.8|9102.9|9092.9|9102.9|9092.9|9097.8|9087.8|8
1632222250000|2021-09-21 11:04:10|9102.8|9092.8|9101|9091|9102.8|9092.8|9100.3|9090.3|8
1632222260000|2021-09-21 11:04:20|9100|9090|9101.3|9091.3|9101.3|9091.3|9099.3|9089.3|5
1632222270000|2021-09-21 11:04:30|9101.5|9091.5|9101.3|9091.3|9101.5|9091.5|9101.3|9091.3|2
1632222300000|2021-09-21 11:05:00|9100.8|9090.8|9101.3|9091.3|9101.5|9091.5|9100|9090|12
1632222310000|2021-09-21 11:05:10|9101|9091|9101.5|9091.5|9101.5|9091.5|9101|9091|3
1632222320000|2021-09-21 11:05:20|9101.3|9091.3|9101.5|9091.5|9101.5|9091.5|9101|9091|8
1632222330000|2021-09-21 11:05:30|9101.3|9091.3|9100.3|9090.3|9101.5|9091.5|9100.3|9090.3|9
1632222340000|2021-09-21 11:05:40|9100|9090|9099.8|9089.8|9100.5|9090.5|9099.8|9089.8|5
1632222350000|2021-09-21 11:05:50|9100.3|9090.3|9099.3|9089.3|9100.3|9090.3|9099.3|9089.3|3
1632222360000|2021-09-21 11:06:00|9099.8|9089.8|9100|9090|9100|9090|9099.3|9089.3|8
1632222380000|2021-09-21 11:06:20|9099.3|9089.3|9100|9090|9100|9090|9099.3|9089.3|2
1632222400000|2021-09-21 11:06:40|9099.8|9089.8|9099.8|9089.8|9099.8|9089.8|9099.8|9089.8|1
1632222460000|2021-09-21 11:07:40|9100|9090|9100.3|9090.3|9100.3|9090.3|9100|9090|4
1632222470000|2021-09-21 11:07:50|9100.5|9090.5|9100.3|9090.3|9100.5|9090.5|9100.3|9090.3|2
1632222480000|2021-09-21 11:08:00|9100.5|9090.5|9098.5|9088.5|9101|9091|9098|9088|7
1632222500000|2021-09-21 11:08:20|9098.8|9088.8|9099.3|9089.3|9099.3|9089.3|9098|9088|5
1632222510000|2021-09-21 11:08:30|9097.8|9087.8|9098.8|9088.8|9099|9089|9097.8|9087.8|3
1632222560000|2021-09-21 11:09:20|9099.3|9089.3|9099|9089|9099.3|9089.3|9099|9089|2
1632222570000|2021-09-21 11:09:30|9098.5|9088.5|9097.8|9087.8|9098.5|9088.5|9097.8|9087.8|3
1632222580000|2021-09-21 11:09:40|9098|9088|9098|9088|9098|9088|9098|9088|1
1632222590000|2021-09-21 11:09:50|9097.8|9087.8|9098|9088|9098|9088|9097.8|9087.8|2
1632222600000|2021-09-21 11:10:00|9098.3|9088.3|9098.3|9088.3|9098.3|9088.3|9098.3|9088.3|1
1632222610000|2021-09-21 11:10:10|9098|9088|9098.3|9088.3|9098.3|9088.3|9098|9088|4
1632222620000|2021-09-21 11:10:20|9098.5|9088.5|9098.8|9088.8|9098.8|9088.8|9098.5|9088.5|2
1632222630000|2021-09-21 11:10:30|9098|9088|9100.3|9090.3|9100.5|9090.5|9098|9088|6
1632222640000|2021-09-21 11:10:40|9099.8|9089.8|9100.3|9090.3|9100.3|9090.3|9099.8|9089.8|4
1632222650000|2021-09-21 11:10:50|9100.8|9090.8|9100.8|9090.8|9100.8|9090.8|9100.8|9090.8|1
1632222660000|2021-09-21 11:11:00|9101|9091|9101.3|9091.3|9101.8|9091.8|9101|9091|3
1632222700000|2021-09-21 11:11:40|9101|9091|9099|9089|9101|9091|9099|9089|4
1632222710000|2021-09-21 11:11:50|9098.8|9088.8|9098.8|9088.8|9098.8|9088.8|9098.8|9088.8|1
1632222720000|2021-09-21 11:12:00|9098.5|9088.5|9096.5|9086.5|9098.5|9088.5|9096.5|9086.5|2
1632222730000|2021-09-21 11:12:10|9096.8|9086.8|9097.5|9087.5|9098|9088|9096.5|9086.5|9
1632222740000|2021-09-21 11:12:20|9097.8|9087.8|9097.8|9087.8|9097.8|9087.8|9097.8|9087.8|1
1632222750000|2021-09-21 11:12:30|9097.3|9087.3|9093|9083|9098|9088|9093|9083|4
1632222780000|2021-09-21 11:13:00|9093.3|9083.3|9093.3|9083.3|9093.5|9083.5|9093.3|9083.3|3
1632222790000|2021-09-21 11:13:10|9093.8|9083.8|9094.8|9084.8|9095|9085|9093.8|9083.8|4
1632222800000|2021-09-21 11:13:20|9095|9085|9095.8|9085.8|9095.8|9085.8|9095|9085|3
1632222810000|2021-09-21 11:13:30|9096.5|9086.5|9093.8|9083.8|9096.5|9086.5|9093.8|9083.8|10
1632222820000|2021-09-21 11:13:40|9093.5|9083.5|9092.3|9082.3|9093.5|9083.5|9092.3|9082.3|2
1632222830000|2021-09-21 11:13:50|9092|9082|9092.8|9082.8|9092.8|9082.8|9091.5|9081.5|6
1632222840000|2021-09-21 11:14:00|9093.3|9083.3|9093.5|9083.5|9093.5|9083.5|9093.3|9083.3|2
1632222850000|2021-09-21 11:14:10|9093.8|9083.8|9094.3|9084.3|9094.3|9084.3|9093.8|9083.8|2
1632222860000|2021-09-21 11:14:20|9094.5|9084.5|9094.8|9084.8|9094.8|9084.8|9094.5|9084.5|2
1632222870000|2021-09-21 11:14:30|9094|9084|9096|9086|9096|9086|9094|9084|4
1632222890000|2021-09-21 11:14:50|9096.5|9086.5|9096.5|9086.5|9096.8|9086.8|9096.5|9086.5|3
1632222900000|2021-09-21 11:15:00|9096.8|9086.8|9099|9089|9099|9089|9096.8|9086.8|3
1632222910000|2021-09-21 11:15:10|9098.8|9088.8|9093.3|9083.3|9098.8|9088.8|9093.3|9083.3|4
1632222920000|2021-09-21 11:15:20|9092|9082|9093.5|9083.5|9094|9084|9092|9082|4
1632222930000|2021-09-21 11:15:30|9093.3|9083.3|9093.5|9083.5|9094|9084|9093.3|9083.3|3
1632222940000|2021-09-21 11:15:40|9093.3|9083.3|9093.8|9083.8|9093.8|9083.8|9093.3|9083.3|5
1632222950000|2021-09-21 11:15:50|9093.5|9083.5|9093.5|9083.5|9093.5|9083.5|9093.5|9083.5|1
1632222960000|2021-09-21 11:16:00|9093.3|9083.3|9093|9083|9093.3|9083.3|9092.8|9082.8|5
1632222980000|2021-09-21 11:16:20|9092.5|9082.5|9093.3|9083.3|9093.5|9083.5|9092.5|9082.5|5
1632222990000|2021-09-21 11:16:30|9092.3|9082.3|9092.8|9082.8|9092.8|9082.8|9091.8|9081.8|6
1632223000000|2021-09-21 11:16:40|9093|9083|9097|9087|9097.3|9087.3|9093|9083|9
1632223010000|2021-09-21 11:16:50|9096.5|9086.5|9096.8|9086.8|9098.3|9088.3|9096.5|9086.5|8
1632223020000|2021-09-21 11:17:00|9096.5|9086.5|9096.5|9086.5|9097|9087|9096.3|9086.3|5
1632223030000|2021-09-21 11:17:10|9096.8|9086.8|9097.5|9087.5|9099.3|9089.3|9096.8|9086.8|6
1632223040000|2021-09-21 11:17:20|9097.3|9087.3|9097|9087|9097.3|9087.3|9097|9087|2
1632223050000|2021-09-21 11:17:30|9097.3|9087.3|9097|9087|9097.3|9087.3|9097|9087|2
1632223060000|2021-09-21 11:17:40|9097.3|9087.3|9099.3|9089.3|9099.3|9089.3|9097.3|9087.3|5
1632223080000|2021-09-21 11:18:00|9099.5|9089.5|9099.8|9089.8|9099.8|9089.8|9099.5|9089.5|2
1632223110000|2021-09-21 11:18:30|9100.3|9090.3|9099.5|9089.5|9100.3|9090.3|9098.8|9088.8|3
1632223120000|2021-09-21 11:18:40|9099.8|9089.8|9102|9092|9102.3|9092.3|9099.8|9089.8|3
1632223150000|2021-09-21 11:19:10|9102.3|9092.3|9103|9093|9103.5|9093.5|9102.3|9092.3|3
1632223160000|2021-09-21 11:19:20|9102.8|9092.8|9102.8|9092.8|9102.8|9092.8|9102.3|9092.3|4
1632223170000|2021-09-21 11:19:30|9102.5|9092.5|9106|9096|9106|9096|9102.3|9092.3|4
1632223180000|2021-09-21 11:19:40|9105.8|9095.8|9105.5|9095.5|9105.8|9095.8|9105.5|9095.5|2
1632223190000|2021-09-21 11:19:50|9105.8|9095.8|9106.3|9096.3|9106.3|9096.3|9105.8|9095.8|2
1632223210000|2021-09-21 11:20:10|9105.5|9095.5|9104.5|9094.5|9105.5|9095.5|9104.3|9094.3|6
1632223220000|2021-09-21 11:20:20|9104.3|9094.3|9104.3|9094.3|9104.3|9094.3|9104|9094|3
1632223230000|2021-09-21 11:20:30|9104|9094|9102.8|9092.8|9104|9094|9102.8|9092.8|3
1632223240000|2021-09-21 11:20:40|9101.5|9091.5|9101.6|9091.6|9101.6|9091.6|9100.5|9090.5|4
1632223250000|2021-09-21 11:20:50|9102.5|9092.5|9102.8|9092.8|9102.8|9092.8|9102.5|9092.5|2
1632223260000|2021-09-21 11:21:00|9103|9093|9103|9093|9103|9093|9103|9093|1
1632223280000|2021-09-21 11:21:20|9103.3|9093.3|9103|9093|9103.3|9093.3|9103|9093|2
1632223290000|2021-09-21 11:21:30|9103.3|9093.3|9099|9089|9103.3|9093.3|9098.9|9088.9|7
1632223300000|2021-09-21 11:21:40|9099.3|9089.3|9099.5|9089.5|9099.5|9089.5|9099.3|9089.3|2
1632223310000|2021-09-21 11:21:50|9099|9089|9098.8|9088.8|9099|9089|9098.5|9088.5|3
1632223320000|2021-09-21 11:22:00|9098.5|9088.5|9098.5|9088.5|9098.8|9088.8|9098.5|9088.5|3
1632223330000|2021-09-21 11:22:10|9098.3|9088.3|9098.3|9088.3|9098.3|9088.3|9097.8|9087.8|4
1632223340000|2021-09-21 11:22:20|9098|9088|9098|9088|9098|9088|9098|9088|1
1632223350000|2021-09-21 11:22:30|9097.8|9087.8|9097.5|9087.5|9097.8|9087.8|9095.5|9085.5|5
1632223360000|2021-09-21 11:22:40|9097.3|9087.3|9096.6|9086.6|9097.3|9087.3|9093.8|9083.8|8
1632223370000|2021-09-21 11:22:50|9096.5|9086.5|9095.8|9085.8|9096.8|9086.8|9095.5|9085.5|6
1632223380000|2021-09-21 11:23:00|9095.5|9085.5|9096.3|9086.3|9096.3|9086.3|9094.5|9084.5|10
1632223390000|2021-09-21 11:23:10|9096.5|9086.5|9097.5|9087.5|9097.5|9087.5|9096.5|9086.5|4
1632223400000|2021-09-21 11:23:20|9097.3|9087.3|9097.5|9087.5|9097.5|9087.5|9097.3|9087.3|2
1632223410000|2021-09-21 11:23:30|9097.8|9087.8|9098.8|9088.8|9098.8|9088.8|9097.8|9087.8|4
1632223420000|2021-09-21 11:23:40|9098|9088|9098.5|9088.5|9098.5|9088.5|9098|9088|2
1632223440000|2021-09-21 11:24:00|9099|9089|9103.5|9093.5|9104.3|9094.3|9099|9089|4
1632223450000|2021-09-21 11:24:10|9104.4|9094.4|9105.8|9095.8|9105.8|9095.8|9104.4|9094.4|5
1632223460000|2021-09-21 11:24:20|9106.5|9096.5|9106.5|9096.5|9106.5|9096.5|9106.5|9096.5|1
1632223470000|2021-09-21 11:24:30|9105.8|9095.8|9106.3|9096.3|9106.3|9096.3|9105.8|9095.8|2
1632223480000|2021-09-21 11:24:40|9106.5|9096.5|9107.3|9097.3|9107.3|9097.3|9105.3|9095.3|8
1632223490000|2021-09-21 11:24:50|9107|9097|9107|9097|9107.3|9097.3|9107|9097|3
1632223500000|2021-09-21 11:25:00|9107.3|9097.3|9110.5|9100.5|9110.6|9100.6|9107.3|9097.3|3
1632223510000|2021-09-21 11:25:10|9110.4|9100.4|9109|9099|9110.4|9100.4|9108|9098|4
1632223540000|2021-09-21 11:25:40|9109.3|9099.3|9115|9105|9115|9105|9109.3|9099.3|6
1632223550000|2021-09-21 11:25:50|9115.5|9105.5|9118.3|9108.3|9118.3|9108.3|9115.5|9105.5|4
1632223560000|2021-09-21 11:26:00|9118|9108|9117.8|9107.8|9118|9108|9117.8|9107.8|2
1632223570000|2021-09-21 11:26:10|9117.5|9107.5|9117.3|9107.3|9117.5|9107.5|9117.3|9107.3|2
1632223580000|2021-09-21 11:26:20|9117|9107|9115|9105|9117|9107|9115|9105|2
1632223590000|2021-09-21 11:26:30|9115.3|9105.3|9115.5|9105.5|9115.5|9105.5|9115.3|9105.3|2
1632223600000|2021-09-21 11:26:40|9115.3|9105.3|9113.8|9103.8|9115.3|9105.3|9113.5|9103.5|8
1632223610000|2021-09-21 11:26:50|9112.8|9102.8|9111|9101|9112.8|9102.8|9111|9101|5
1632223630000|2021-09-21 11:27:10|9110.5|9100.5|9107.3|9097.3|9110.5|9100.5|9107.3|9097.3|3
1632223650000|2021-09-21 11:27:30|9106.9|9096.9|9107|9097|9107|9097|9106.3|9096.3|5
1632223670000|2021-09-21 11:27:50|9106.5|9096.5|9107|9097|9107|9097|9106.5|9096.5|2
1632223680000|2021-09-21 11:28:00|9108|9098|9111|9101|9111.3|9101.3|9108|9098|5
1632223690000|2021-09-21 11:28:10|9110.8|9100.8|9109.8|9099.8|9110.8|9100.8|9108.5|9098.5|10
1632223700000|2021-09-21 11:28:20|9110|9100|9108.8|9098.8|9110|9100|9108.8|9098.8|10
1632223710000|2021-09-21 11:28:30|9110.3|9100.3|9109.8|9099.8|9110.3|9100.3|9109.5|9099.5|5
1632223720000|2021-09-21 11:28:40|9109.3|9099.3|9109.3|9099.3|9109.3|9099.3|9108.3|9098.3|3
1632223730000|2021-09-21 11:28:50|9110|9100|9107.5|9097.5|9110.5|9100.5|9107.5|9097.5|7
1632223740000|2021-09-21 11:29:00|9107.8|9097.8|9108.8|9098.8|9108.8|9098.8|9107.8|9097.8|2
1632223750000|2021-09-21 11:29:10|9108.5|9098.5|9109|9099|9109|9099|9108.5|9098.5|3
1632223760000|2021-09-21 11:29:20|9108.8|9098.8|9109|9099|9109.3|9099.3|9108.8|9098.8|15
1632223770000|2021-09-21 11:29:30|9108.8|9098.8|9107.6|9097.6|9109|9099|9107.6|9097.6|14
1632223780000|2021-09-21 11:29:40|9107.5|9097.5|9105.6|9095.6|9107.5|9097.5|9105.3|9095.3|6
1632223790000|2021-09-21 11:29:50|9105.4|9095.4|9106.3|9096.3|9106.3|9096.3|9105.4|9095.4|2
1632223800000|2021-09-21 11:30:00|9106.8|9096.8|9107.8|9097.8|9107.8|9097.8|9106.8|9096.8|5
1632223810000|2021-09-21 11:30:10|9107.5|9097.5|9106.3|9096.3|9107.5|9097.5|9106.3|9096.3|2
1632223820000|2021-09-21 11:30:20|9104.8|9094.8|9105.3|9095.3|9105.3|9095.3|9104.8|9094.8|2
1632223830000|2021-09-21 11:30:30|9104.5|9094.5|9104.5|9094.5|9104.5|9094.5|9104.5|9094.5|1
1632223840000|2021-09-21 11:30:40|9104|9094|9104.5|9094.5|9104.8|9094.8|9104|9094|4
1632223850000|2021-09-21 11:30:50|9103.3|9093.3|9102.1|9092.1|9104.5|9094.5|9102.1|9092.1|6
1632223860000|2021-09-21 11:31:00|9101.9|9091.9|9097|9087|9102.3|9092.3|9097|9087|7
1632223870000|2021-09-21 11:31:10|9098|9088|9100|9090|9100.3|9090.3|9098|9088|8
1632223880000|2021-09-21 11:31:20|9100.3|9090.3|9097.3|9087.3|9100.5|9090.5|9097|9087|9
1632223890000|2021-09-21 11:31:30|9097.5|9087.5|9097.8|9087.8|9097.8|9087.8|9097.5|9087.5|2
1632223920000|2021-09-21 11:32:00|9098.8|9088.8|9100.3|9090.3|9100.3|9090.3|9098.8|9088.8|2
1632223930000|2021-09-21 11:32:10|9101|9091|9102.8|9092.8|9102.8|9092.8|9101|9091|2
1632223970000|2021-09-21 11:32:50|9102.3|9092.3|9099.5|9089.5|9102.8|9092.8|9098.8|9088.8|13
1632223980000|2021-09-21 11:33:00|9100.3|9090.3|9101.5|9091.5|9102.3|9092.3|9100.3|9090.3|4
1632223990000|2021-09-21 11:33:10|9101.8|9091.8|9101.8|9091.8|9101.8|9091.8|9101.5|9091.5|7
1632224000000|2021-09-21 11:33:20|9101.5|9091.5|9101.8|9091.8|9101.8|9091.8|9101.5|9091.5|4
1632224010000|2021-09-21 11:33:30|9102|9092|9103.3|9093.3|9103.3|9093.3|9102|9092|3
1632224020000|2021-09-21 11:33:40|9103.5|9093.5|9104.3|9094.3|9104.5|9094.5|9103.5|9093.5|6
1632224030000|2021-09-21 11:33:50|9104.5|9094.5|9104.3|9094.3|9106|9096|9104.3|9094.3|5
1632224040000|2021-09-21 11:34:00|9104.5|9094.5|9104.5|9094.5|9107|9097|9104|9094|10
1632224050000|2021-09-21 11:34:10|9105|9095|9104.8|9094.8|9105|9095|9104.8|9094.8|2
1632224060000|2021-09-21 11:34:20|9105|9095|9104.8|9094.8|9105.8|9095.8|9104.8|9094.8|4
1632224070000|2021-09-21 11:34:30|9104|9094|9103.5|9093.5|9104|9094|9100.8|9090.8|15
1632224080000|2021-09-21 11:34:40|9103.8|9093.8|9107.5|9097.5|9107.5|9097.5|9103.8|9093.8|6
1632224090000|2021-09-21 11:34:50|9108.3|9098.3|9107.8|9097.8|9108.3|9098.3|9106|9096|8
1632224100000|2021-09-21 11:35:00|9108.5|9098.5|9112|9102|9112|9102|9108.3|9098.3|11
1632224110000|2021-09-21 11:35:10|9112.8|9102.8|9111.8|9101.8|9113.3|9103.3|9111.8|9101.8|7
1632224120000|2021-09-21 11:35:20|9111|9101|9111.8|9101.8|9111.8|9101.8|9111|9101|3
1632224130000|2021-09-21 11:35:30|9111|9101|9111.8|9101.8|9112|9102|9111|9101|4
1632224140000|2021-09-21 11:35:40|9112|9102|9113.5|9103.5|9113.5|9103.5|9112|9102|4
1632224150000|2021-09-21 11:35:50|9113.8|9103.8|9112|9102|9113.8|9103.8|9112|9102|5
1632224160000|2021-09-21 11:36:00|9111.8|9101.8|9111.5|9101.5|9112|9102|9111.5|9101.5|4
1632224180000|2021-09-21 11:36:20|9111.8|9101.8|9111.8|9101.8|9111.8|9101.8|9111.8|9101.8|1
1632224190000|2021-09-21 11:36:30|9111.5|9101.5|9111.8|9101.8|9111.8|9101.8|9111.5|9101.5|2
1632224200000|2021-09-21 11:36:40|9112|9102|9114.5|9104.5|9115.5|9105.5|9111.8|9101.8|8
1632224210000|2021-09-21 11:36:50|9114.3|9104.3|9112.3|9102.3|9114.3|9104.3|9112|9102|6
1632224220000|2021-09-21 11:37:00|9111.8|9101.8|9113|9103|9113|9103|9108.5|9098.5|10
1632224230000|2021-09-21 11:37:10|9113.8|9103.8|9112.8|9102.8|9113.8|9103.8|9112.8|9102.8|3
1632224240000|2021-09-21 11:37:20|9113|9103|9113|9103|9113.5|9103.5|9113|9103|3
1632224250000|2021-09-21 11:37:30|9112.8|9102.8|9112.8|9102.8|9112.8|9102.8|9112.8|9102.8|1
1632224260000|2021-09-21 11:37:40|9112.3|9102.3|9112.5|9102.5|9112.8|9102.8|9111.5|9101.5|4
1632224270000|2021-09-21 11:37:50|9112.3|9102.3|9110.5|9100.5|9112.3|9102.3|9110.5|9100.5|4
1632224280000|2021-09-21 11:38:00|9109.5|9099.5|9110|9100|9110.3|9100.3|9108.5|9098.5|13
1632224290000|2021-09-21 11:38:10|9110.3|9100.3|9108.8|9098.8|9110.3|9100.3|9108.8|9098.8|10
1632224300000|2021-09-21 11:38:20|9109|9099|9110.5|9100.5|9112.8|9102.8|9109|9099|12
1632224310000|2021-09-21 11:38:30|9110|9100|9111.8|9101.8|9113|9103|9110|9100|9
1632224320000|2021-09-21 11:38:40|9112.3|9102.3|9112|9102|9113.5|9103.5|9111.5|9101.5|5
1632224330000|2021-09-21 11:38:50|9111.3|9101.3|9112|9102|9112|9102|9111.3|9101.3|2
1632224340000|2021-09-21 11:39:00|9112.3|9102.3|9113.3|9103.3|9114.8|9104.8|9112.3|9102.3|9
1632224360000|2021-09-21 11:39:20|9113|9103|9112|9102|9113|9103|9112|9102|4
1632224380000|2021-09-21 11:39:40|9111.8|9101.8|9111.8|9101.8|9111.8|9101.8|9111.8|9101.8|1
1632224400000|2021-09-21 11:40:00|9112|9102|9112|9102|9112|9102|9112|9102|1
1632224410000|2021-09-21 11:40:10|9112.3|9102.3|9112.3|9102.3|9112.3|9102.3|9112.3|9102.3|1
1632224420000|2021-09-21 11:40:20|9112|9102|9112|9102|9112|9102|9112|9102|1
1632224430000|2021-09-21 11:40:30|9111.3|9101.3|9111|9101|9111.3|9101.3|9111|9101|2
1632224440000|2021-09-21 11:40:40|9110.8|9100.8|9111|9101|9111|9101|9110.8|9100.8|2
1632224450000|2021-09-21 11:40:50|9110.3|9100.3|9110.8|9100.8|9110.8|9100.8|9110.3|9100.3|2
1632224480000|2021-09-21 11:41:20|9110|9100|9109.5|9099.5|9110|9100|9109.5|9099.5|2
1632224500000|2021-09-21 11:41:40|9109.3|9099.3|9108.5|9098.5|9109.3|9099.3|9108.5|9098.5|2
1632224510000|2021-09-21 11:41:50|9108.8|9098.8|9108|9098|9108.8|9098.8|9108|9098|2
1632224520000|2021-09-21 11:42:00|9108.3|9098.3|9108.3|9098.3|9108.3|9098.3|9108.3|9098.3|1
1632224540000|2021-09-21 11:42:20|9108|9098|9106|9096|9108|9098|9106|9096|2
1632224550000|2021-09-21 11:42:30|9106.3|9096.3|9106.8|9096.8|9106.8|9096.8|9106.3|9096.3|3
1632224560000|2021-09-21 11:42:40|9107|9097|9109.3|9099.3|9109.3|9099.3|9107|9097|4
1632224570000|2021-09-21 11:42:50|9108.5|9098.5|9109.3|9099.3|9109.3|9099.3|9108.5|9098.5|2
1632224580000|2021-09-21 11:43:00|9109|9099|9109.8|9099.8|9109.8|9099.8|9108|9098|9
1632224590000|2021-09-21 11:43:10|9109.5|9099.5|9109|9099|9109.5|9099.5|9109|9099|2
1632224620000|2021-09-21 11:43:40|9109.8|9099.8|9112.8|9102.8|9112.8|9102.8|9109.8|9099.8|3
1632224640000|2021-09-21 11:44:00|9112.5|9102.5|9111.8|9101.8|9112.5|9102.5|9111.8|9101.8|5
1632224660000|2021-09-21 11:44:20|9112|9102|9112.8|9102.8|9112.8|9102.8|9112|9102|6
1632224670000|2021-09-21 11:44:30|9112.3|9102.3|9112.3|9102.3|9112.3|9102.3|9112.3|9102.3|1
1632224680000|2021-09-21 11:44:40|9112.8|9102.8|9111.5|9101.5|9112.8|9102.8|9111.5|9101.5|9
1632224690000|2021-09-21 11:44:50|9111.8|9101.8|9110.5|9100.5|9111.8|9101.8|9110.3|9100.3|7
1632224700000|2021-09-21 11:45:00|9110.8|9100.8|9110|9100|9110.8|9100.8|9110|9100|7
1632224710000|2021-09-21 11:45:10|9110.5|9100.5|9110|9100|9110.5|9100.5|9110|9100|7
1632224730000|2021-09-21 11:45:30|9110.3|9100.3|9110.5|9100.5|9110.5|9100.5|9110.3|9100.3|2
1632224750000|2021-09-21 11:45:50|9111.3|9101.3|9111.8|9101.8|9111.8|9101.8|9111.3|9101.3|2
1632224760000|2021-09-21 11:46:00|9112.3|9102.3|9112.3|9102.3|9112.3|9102.3|9112|9102|5
1632224770000|2021-09-21 11:46:10|9112.5|9102.5|9112.8|9102.8|9112.8|9102.8|9112.5|9102.5|2
1632224780000|2021-09-21 11:46:20|9113|9103|9113.3|9103.3|9113.3|9103.3|9113|9103|2
1632224790000|2021-09-21 11:46:30|9113|9103|9112.8|9102.8|9113|9103|9112.8|9102.8|2
1632224800000|2021-09-21 11:46:40|9113.5|9103.5|9116.8|9106.8|9116.8|9106.8|9113.5|9103.5|5
1632224830000|2021-09-21 11:47:10|9116.5|9106.5|9117|9107|9117|9107|9116.5|9106.5|3
1632224910000|2021-09-21 11:48:30|9117.8|9107.8|9118.5|9108.5|9118.5|9108.5|9117.8|9107.8|3
1632224960000|2021-09-21 11:49:20|9118.8|9108.8|9118.5|9108.5|9118.8|9108.8|9118.5|9108.5|8
1632224980000|2021-09-21 11:49:40|9118.3|9108.3|9118.3|9108.3|9118.3|9108.3|9118|9108|3
1632224990000|2021-09-21 11:49:50|9118|9108|9118|9108|9118|9108|9117.8|9107.8|3
1632225000000|2021-09-21 11:50:00|9116.8|9106.8|9114|9104|9116.8|9106.8|9114|9104|4
1632225010000|2021-09-21 11:50:10|9113|9103|9113.5|9103.5|9113.5|9103.5|9113|9103|3
1632225020000|2021-09-21 11:50:20|9114.1|9104.1|9116|9106|9116|9106|9114.1|9104.1|3
1632225040000|2021-09-21 11:50:40|9115.5|9105.5|9115.5|9105.5|9115.5|9105.5|9115.5|9105.5|1
1632225050000|2021-09-21 11:50:50|9115.3|9105.3|9115.5|9105.5|9115.5|9105.5|9115.3|9105.3|2
1632225060000|2021-09-21 11:51:00|9115.3|9105.3|9114.5|9104.5|9115.5|9105.5|9114.5|9104.5|5
1632225070000|2021-09-21 11:51:10|9114.3|9104.3|9116|9106|9116|9106|9114.3|9104.3|7
1632225080000|2021-09-21 11:51:20|9115.8|9105.8|9115|9105|9115.8|9105.8|9115|9105|3
1632225090000|2021-09-21 11:51:30|9114.8|9104.8|9114|9104|9114.8|9104.8|9114|9104|2
1632225100000|2021-09-21 11:51:40|9113.8|9103.8|9113.3|9103.3|9113.8|9103.8|9113.3|9103.3|2
1632225110000|2021-09-21 11:51:50|9113|9103|9112.3|9102.3|9113|9103|9111.8|9101.8|4
1632225120000|2021-09-21 11:52:00|9112.8|9102.8|9112.8|9102.8|9112.8|9102.8|9112.8|9102.8|1
1632225140000|2021-09-21 11:52:20|9112.3|9102.3|9112.3|9102.3|9112.3|9102.3|9112.3|9102.3|1
1632225150000|2021-09-21 11:52:30|9112|9102|9111.3|9101.3|9112.3|9102.3|9111|9101|9
1632225180000|2021-09-21 11:53:00|9110.5|9100.5|9110.5|9100.5|9110.5|9100.5|9110.5|9100.5|1
1632225190000|2021-09-21 11:53:10|9110.3|9100.3|9107|9097|9110.3|9100.3|9107|9097|10
1632225200000|2021-09-21 11:53:20|9108.5|9098.5|9109.3|9099.3|9109.3|9099.3|9107.3|9097.3|7
1632225210000|2021-09-21 11:53:30|9109|9099|9110.8|9100.8|9111|9101|9109|9099|8
1632225220000|2021-09-21 11:53:40|9110.5|9100.5|9109.5|9099.5|9110.5|9100.5|9109.5|9099.5|5
1632225230000|2021-09-21 11:53:50|9109.8|9099.8|9110|9100|9110.8|9100.8|9109.8|9099.8|7
1632225240000|2021-09-21 11:54:00|9109.8|9099.8|9107.3|9097.3|9109.8|9099.8|9107.3|9097.3|4
1632225250000|2021-09-21 11:54:10|9107|9097|9107.8|9097.8|9107.8|9097.8|9107|9097|5
1632225270000|2021-09-21 11:54:30|9109|9099|9110.3|9100.3|9110.3|9100.3|9109|9099|2
1632225280000|2021-09-21 11:54:40|9110.8|9100.8|9110.5|9100.5|9110.8|9100.8|9110.3|9100.3|3
1632225290000|2021-09-21 11:54:50|9110|9100|9109.8|9099.8|9110.3|9100.3|9109.8|9099.8|5
1632225300000|2021-09-21 11:55:00|9110.3|9100.3|9112|9102|9112|9102|9110.3|9100.3|9
1632225310000|2021-09-21 11:55:10|9111.8|9101.8|9111.5|9101.5|9111.8|9101.8|9111.5|9101.5|2
1632225320000|2021-09-21 11:55:20|9111.3|9101.3|9111.8|9101.8|9111.8|9101.8|9111.3|9101.3|4
1632225330000|2021-09-21 11:55:30|9111.3|9101.3|9111.5|9101.5|9111.5|9101.5|9111.3|9101.3|2
1632225340000|2021-09-21 11:55:40|9111.8|9101.8|9111|9101|9111.8|9101.8|9111|9101|7
1632225350000|2021-09-21 11:55:50|9110.8|9100.8|9111.3|9101.3|9111.3|9101.3|9110.8|9100.8|2
1632225360000|2021-09-21 11:56:00|9111.5|9101.5|9111.8|9101.8|9111.8|9101.8|9111|9101|7
1632225370000|2021-09-21 11:56:10|9111.3|9101.3|9112.5|9102.5|9113.3|9103.3|9111.3|9101.3|6
1632225380000|2021-09-21 11:56:20|9112.3|9102.3|9112.5|9102.5|9112.5|9102.5|9111.8|9101.8|5
1632225390000|2021-09-21 11:56:30|9112.8|9102.8|9112.8|9102.8|9112.8|9102.8|9112.8|9102.8|1
1632225400000|2021-09-21 11:56:40|9112.3|9102.3|9113|9103|9113.3|9103.3|9112.3|9102.3|5
1632225410000|2021-09-21 11:56:50|9112.8|9102.8|9111.3|9101.3|9112.8|9102.8|9111.3|9101.3|4
1632225420000|2021-09-21 11:57:00|9111.5|9101.5|9112.5|9102.5|9112.8|9102.8|9111.5|9101.5|3
1632225430000|2021-09-21 11:57:10|9112.3|9102.3|9112|9102|9112.8|9102.8|9111.8|9101.8|4
1632225460000|2021-09-21 11:57:40|9112.3|9102.3|9112.3|9102.3|9112.5|9102.5|9112.3|9102.3|3
1632225470000|2021-09-21 11:57:50|9112|9102|9109.8|9099.8|9112|9102|9109.8|9099.8|4
1632225480000|2021-09-21 11:58:00|9109.3|9099.3|9108.3|9098.3|9109.3|9099.3|9108.3|9098.3|4
1632225490000|2021-09-21 11:58:10|9108|9098|9107.8|9097.8|9108.3|9098.3|9107.8|9097.8|4
1632225500000|2021-09-21 11:58:20|9108|9098|9108.3|9098.3|9108.3|9098.3|9108|9098|2
1632225520000|2021-09-21 11:58:40|9108|9098|9108|9098|9108|9098|9108|9098|1
1632225530000|2021-09-21 11:58:50|9108.3|9098.3|9112.5|9102.5|9112.5|9102.5|9108.3|9098.3|5
1632225540000|2021-09-21 11:59:00|9112.3|9102.3|9111|9101|9112.3|9102.3|9111|9101|5
1632225550000|2021-09-21 11:59:10|9110.8|9100.8|9111|9101|9111|9101|9110.3|9100.3|4
1632225560000|2021-09-21 11:59:20|9110.5|9100.5|9106.8|9096.8|9110.5|9100.5|9106.3|9096.3|3
1632225570000|2021-09-21 11:59:30|9106.3|9096.3|9106|9096|9107.5|9097.5|9105.5|9095.5|8
1632225580000|2021-09-21 11:59:40|9105.3|9095.3|9105.3|9095.3|9105.5|9095.5|9105|9095|6
1632225590000|2021-09-21 11:59:50|9105.5|9095.5|9105.3|9095.3|9106|9096|9105.3|9095.3|5
1632225600000|2021-09-21 12:00:00|9105.5|9095.5|9105|9095|9105.5|9095.5|9104.8|9094.8|4
1632225610000|2021-09-21 12:00:10|9105.3|9095.3|9105.3|9095.3|9105.3|9095.3|9105|9095|3
1632225620000|2021-09-21 12:00:20|9105|9095|9105.3|9095.3|9105.5|9095.5|9105|9095|5
1632225630000|2021-09-21 12:00:30|9105.5|9095.5|9107.5|9097.5|9107.5|9097.5|9105.3|9095.3|5
1632225640000|2021-09-21 12:00:40|9107|9097|9104.5|9094.5|9107|9097|9104.5|9094.5|3
1632225650000|2021-09-21 12:00:50|9104.3|9094.3|9100.8|9090.8|9104.3|9094.3|9100.3|9090.3|11
1632225660000|2021-09-21 12:01:00|9101.3|9091.3|9100.5|9090.5|9101.5|9091.5|9100.5|9090.5|8
1632225670000|2021-09-21 12:01:10|9101|9091|9100.5|9090.5|9101|9091|9100.5|9090.5|3
1632225680000|2021-09-21 12:01:20|9100.8|9090.8|9102.8|9092.8|9103.8|9093.8|9100.8|9090.8|7
1632225690000|2021-09-21 12:01:30|9103|9093|9102.5|9092.5|9103|9093|9102.5|9092.5|6
1632225700000|2021-09-21 12:01:40|9102.8|9092.8|9102.8|9092.8|9102.8|9092.8|9102.8|9092.8|1
1632225710000|2021-09-21 12:01:50|9103|9093|9103.5|9093.5|9103.5|9093.5|9103|9093|3
1632225720000|2021-09-21 12:02:00|9103.8|9093.8|9104.5|9094.5|9105|9095|9103.8|9093.8|3
1632225730000|2021-09-21 12:02:10|9105.5|9095.5|9107.3|9097.3|9107.3|9097.3|9105|9095|8
1632225740000|2021-09-21 12:02:20|9106.8|9096.8|9107.5|9097.5|9107.5|9097.5|9106.8|9096.8|3
1632225750000|2021-09-21 12:02:30|9107.8|9097.8|9107.8|9097.8|9107.8|9097.8|9107.5|9097.5|3
1632225760000|2021-09-21 12:02:40|9108|9098|9109|9099|9109|9099|9108|9098|3
1632225770000|2021-09-21 12:02:50|9109.8|9099.8|9109.8|9099.8|9110|9100|9109.8|9099.8|3
1632225780000|2021-09-21 12:03:00|9110.5|9100.5|9111.8|9101.8|9111.8|9101.8|9110.5|9100.5|5
1632225790000|2021-09-21 12:03:10|9112.3|9102.3|9113.5|9103.5|9114.3|9104.3|9112.3|9102.3|6
1632225800000|2021-09-21 12:03:20|9114.3|9104.3|9113.5|9103.5|9114.3|9104.3|9113.3|9103.3|9
1632225810000|2021-09-21 12:03:30|9113.3|9103.3|9109.8|9099.8|9113.3|9103.3|9109.8|9099.8|5
1632225820000|2021-09-21 12:03:40|9109.5|9099.5|9109.5|9099.5|9109.5|9099.5|9109.5|9099.5|1
1632225830000|2021-09-21 12:03:50|9109.3|9099.3|9109|9099|9109.3|9099.3|9109|9099|2
1632225840000|2021-09-21 12:04:00|9109.8|9099.8|9109.8|9099.8|9109.8|9099.8|9109.8|9099.8|1
1632225860000|2021-09-21 12:04:20|9109.3|9099.3|9109|9099|9109.8|9099.8|9108.5|9098.5|8
1632225870000|2021-09-21 12:04:30|9108.8|9098.8|9108.3|9098.3|9109.3|9099.3|9108|9098|9
1632225880000|2021-09-21 12:04:40|9108.5|9098.5|9109.3|9099.3|9109.5|9099.5|9108.5|9098.5|8
1632225890000|2021-09-21 12:04:50|9109.8|9099.8|9110.3|9100.3|9110.8|9100.8|9109.8|9099.8|7
1632225900000|2021-09-21 12:05:00|9110.8|9100.8|9109.3|9099.3|9111|9101|9109.3|9099.3|4
1632225920000|2021-09-21 12:05:20|9109|9099|9104.3|9094.3|9109|9099|9104.3|9094.3|5
1632225930000|2021-09-21 12:05:30|9105|9095|9105.8|9095.8|9106|9096|9105|9095|4
1632225960000|2021-09-21 12:06:00|9104.8|9094.8|9100.5|9090.5|9104.8|9094.8|9100.5|9090.5|5
1632225970000|2021-09-21 12:06:10|9100.3|9090.3|9104.3|9094.3|9104.3|9094.3|9100.3|9090.3|8
1632225980000|2021-09-21 12:06:20|9103.5|9093.5|9104.5|9094.5|9104.8|9094.8|9103.5|9093.5|7
1632225990000|2021-09-21 12:06:30|9104.3|9094.3|9099.8|9089.8|9104.3|9094.3|9099.8|9089.8|7
1632226000000|2021-09-21 12:06:40|9099.5|9089.5|9099|9089|9099.5|9089.5|9099|9089|2
1632226010000|2021-09-21 12:06:50|9099.5|9089.5|9103.3|9093.3|9103.3|9093.3|9099.5|9089.5|4
1632226020000|2021-09-21 12:07:00|9103.5|9093.5|9104.8|9094.8|9104.8|9094.8|9103.5|9093.5|3
1632226030000|2021-09-21 12:07:10|9106.3|9096.3|9106.3|9096.3|9106.3|9096.3|9106.3|9096.3|1
1632226040000|2021-09-21 12:07:20|9106.8|9096.8|9107|9097|9107.3|9097.3|9106.8|9096.8|4
1632226050000|2021-09-21 12:07:30|9106.8|9096.8|9103.5|9093.5|9106.8|9096.8|9103.3|9093.3|4
1632226060000|2021-09-21 12:07:40|9103.8|9093.8|9103.3|9093.3|9104|9094|9103.3|9093.3|6
1632226070000|2021-09-21 12:07:50|9102.8|9092.8|9102.8|9092.8|9102.8|9092.8|9102.8|9092.8|1
1632226090000|2021-09-21 12:08:10|9102|9092|9103.3|9093.3|9104|9094|9102|9092|5
1632226100000|2021-09-21 12:08:20|9103|9093|9103|9093|9103|9093|9103|9093|1
1632226110000|2021-09-21 12:08:30|9103.5|9093.5|9106|9096|9106|9096|9103.5|9093.5|2
1632226120000|2021-09-21 12:08:40|9105.8|9095.8|9102.5|9092.5|9105.8|9095.8|9102|9092|5
1632226130000|2021-09-21 12:08:50|9103.3|9093.3|9102.5|9092.5|9103.3|9093.3|9102.5|9092.5|4
1632226140000|2021-09-21 12:09:00|9102.8|9092.8|9102.8|9092.8|9102.8|9092.8|9102.8|9092.8|1
1632226150000|2021-09-21 12:09:10|9102.5|9092.5|9102.3|9092.3|9103|9093|9102.3|9092.3|4
1632226160000|2021-09-21 12:09:20|9102.5|9092.5|9102.5|9092.5|9102.5|9092.5|9102.5|9092.5|1
1632226170000|2021-09-21 12:09:30|9102.8|9092.8|9102.8|9092.8|9103|9093|9102|9092|6
1632226190000|2021-09-21 12:09:50|9103|9093|9103|9093|9105|9095|9103|9093|6
1632226200000|2021-09-21 12:10:00|9102|9092|9096.5|9086.5|9102|9092|9096.5|9086.5|7
1632226210000|2021-09-21 12:10:10|9096.8|9086.8|9094.3|9084.3|9096.8|9086.8|9094.3|9084.3|9
1632226220000|2021-09-21 12:10:20|9094|9084|9096.9|9086.9|9097.1|9087.1|9092.8|9082.8|8
1632226230000|2021-09-21 12:10:30|9096.6|9086.6|9095.3|9085.3|9096.6|9086.6|9095.3|9085.3|4
1632226240000|2021-09-21 12:10:40|9095.8|9085.8|9097|9087|9097|9087|9095.8|9085.8|4
1632226250000|2021-09-21 12:10:50|9097.3|9087.3|9095.5|9085.5|9098|9088|9095|9085|6
1632226260000|2021-09-21 12:11:00|9095.8|9085.8|9095.5|9085.5|9096|9086|9095.5|9085.5|7
1632226270000|2021-09-21 12:11:10|9095.3|9085.3|9094|9084|9095.3|9085.3|9093.8|9083.8|7
1632226280000|2021-09-21 12:11:20|9093.5|9083.5|9094|9084|9094|9084|9093.5|9083.5|2
1632226290000|2021-09-21 12:11:30|9093.8|9083.8|9089.8|9079.8|9093.8|9083.8|9089.5|9079.5|6
1632226300000|2021-09-21 12:11:40|9090.5|9080.5|9090.8|9080.8|9091.5|9081.5|9090.5|9080.5|4
1632226310000|2021-09-21 12:11:50|9091|9081|9090.8|9080.8|9091|9081|9090.8|9080.8|2
1632226320000|2021-09-21 12:12:00|9090.5|9080.5|9091.3|9081.3|9091.3|9081.3|9089.8|9079.8|8
1632226340000|2021-09-21 12:12:20|9090.8|9080.8|9090.3|9080.3|9090.8|9080.8|9088.5|9078.5|10
1632226350000|2021-09-21 12:12:30|9090.5|9080.5|9087.8|9077.8|9090.5|9080.5|9087.5|9077.5|8
1632226360000|2021-09-21 12:12:40|9087.5|9077.5|9088|9078|9088|9078|9087.5|9077.5|2
1632226370000|2021-09-21 12:12:50|9087.8|9077.8|9087|9077|9087.8|9077.8|9086.8|9076.8|5
1632226380000|2021-09-21 12:13:00|9087.3|9077.3|9089|9079|9090.8|9080.8|9087.3|9077.3|12
1632226390000|2021-09-21 12:13:10|9088.5|9078.5|9088.5|9078.5|9088.5|9078.5|9088.5|9078.5|1
1632226400000|2021-09-21 12:13:20|9089|9079|9089.5|9079.5|9090.5|9080.5|9088.8|9078.8|12
1632226410000|2021-09-21 12:13:30|9089.8|9079.8|9089.8|9079.8|9090|9080|9089.8|9079.8|5
1632226420000|2021-09-21 12:13:40|9089.5|9079.5|9090|9080|9090|9080|9089.5|9079.5|2
1632226430000|2021-09-21 12:13:50|9089.8|9079.8|9088|9078|9089.8|9079.8|9088|9078|4
1632226440000|2021-09-21 12:14:00|9088.3|9078.3|9082|9072|9088.5|9078.5|9081|9071|14
1632226450000|2021-09-21 12:14:10|9081.8|9071.8|9082|9072|9085.3|9075.3|9081|9071|24
1632226460000|2021-09-21 12:14:20|9081.3|9071.3|9072.8|9062.8|9081.3|9071.3|9072.3|9062.3|24
1632226470000|2021-09-21 12:14:30|9072.3|9062.3|9067|9057|9073|9063|9066.5|9056.5|19
1632226480000|2021-09-21 12:14:40|9066.3|9056.3|9058.9|9048.9|9066.3|9056.3|9056.4|9046.4|18
1632226490000|2021-09-21 12:14:50|9058.6|9048.6|9053.4|9043.4|9058.6|9048.6|9052.1|9042.1|13
1632226500000|2021-09-21 12:15:00|9053.9|9043.9|9061.6|9051.6|9064.9|9054.9|9053.9|9043.9|29
1632226510000|2021-09-21 12:15:10|9061.4|9051.4|9064.6|9054.6|9064.9|9054.9|9060.9|9050.9|14
1632226520000|2021-09-21 12:15:20|9064.4|9054.4|9066.9|9056.9|9070.4|9060.4|9062.4|9052.4|21
1632226530000|2021-09-21 12:15:30|9067.1|9057.1|9062.9|9052.9|9068.1|9058.1|9062.9|9052.9|10
1632226540000|2021-09-21 12:15:40|9064.9|9054.9|9059.9|9049.9|9064.9|9054.9|9058.4|9048.4|15
1632226550000|2021-09-21 12:15:50|9060.1|9050.1|9059.6|9049.6|9062.1|9052.1|9057.6|9047.6|15
1632226560000|2021-09-21 12:16:00|9059.4|9049.4|9056.9|9046.9|9059.4|9049.4|9053.9|9043.9|16
1632226570000|2021-09-21 12:16:10|9056.1|9046.1|9058.3|9048.3|9058.5|9048.5|9055.9|9045.9|15
1632226580000|2021-09-21 12:16:20|9058|9048|9058.8|9048.8|9058.8|9048.8|9054|9044|17
1632226590000|2021-09-21 12:16:30|9058.3|9048.3|9056.8|9046.8|9059|9049|9056|9046|15
1632226600000|2021-09-21 12:16:40|9057|9047|9062.8|9052.8|9062.8|9052.8|9057|9047|13
1632226610000|2021-09-21 12:16:50|9062.3|9052.3|9060.3|9050.3|9062.5|9052.5|9060|9050|16
1632226620000|2021-09-21 12:17:00|9060|9050|9061.3|9051.3|9062.5|9052.5|9058.8|9048.8|11
1632226630000|2021-09-21 12:17:10|9061.5|9051.5|9059|9049|9062|9052|9057|9047|12
1632226640000|2021-09-21 12:17:20|9059.3|9049.3|9064.5|9054.5|9064.5|9054.5|9059.3|9049.3|10
1632226650000|2021-09-21 12:17:30|9064.8|9054.8|9066.5|9056.5|9066.8|9056.8|9064.8|9054.8|6
1632226670000|2021-09-21 12:17:50|9066.3|9056.3|9066|9056|9066.8|9056.8|9064.3|9054.3|13
1632226680000|2021-09-21 12:18:00|9066.5|9056.5|9060.5|9050.5|9067|9057|9060.3|9050.3|14
1632226690000|2021-09-21 12:18:10|9060.3|9050.3|9060|9050|9060.5|9050.5|9059|9049|7
1632226700000|2021-09-21 12:18:20|9059.8|9049.8|9057.3|9047.3|9059.8|9049.8|9056.8|9046.8|9
1632226710000|2021-09-21 12:18:30|9057|9047|9061.5|9051.5|9061.5|9051.5|9056.8|9046.8|7
1632226720000|2021-09-21 12:18:40|9061|9051|9057|9047|9061|9051|9057|9047|9
1632226730000|2021-09-21 12:18:50|9057.3|9047.3|9054|9044|9057.3|9047.3|9054|9044|10
1632226740000|2021-09-21 12:19:00|9053.8|9043.8|9053.3|9043.3|9053.8|9043.8|9053.3|9043.3|6
1632226750000|2021-09-21 12:19:10|9052.8|9042.8|9052|9042|9052.8|9042.8|9048.3|9038.3|15
1632226760000|2021-09-21 12:19:20|9051.8|9041.8|9052|9042|9052|9042|9051.3|9041.3|5
1632226770000|2021-09-21 12:19:30|9052.3|9042.3|9054.5|9044.5|9054.5|9044.5|9051.3|9041.3|11
1632226780000|2021-09-21 12:19:40|9054.8|9044.8|9056|9046|9056|9046|9054.5|9044.5|8
1632226790000|2021-09-21 12:19:50|9055.8|9045.8|9051.8|9041.8|9055.8|9045.8|9051.8|9041.8|12
1632226800000|2021-09-21 12:20:00|9051.5|9041.5|9058.5|9048.5|9059.5|9049.5|9050.5|9040.5|14
1632226810000|2021-09-21 12:20:10|9057.8|9047.8|9054.3|9044.3|9057.8|9047.8|9054.3|9044.3|4
1632226820000|2021-09-21 12:20:20|9053.8|9043.8|9051.5|9041.5|9053.8|9043.8|9049.5|9039.5|14
1632226830000|2021-09-21 12:20:30|9051.8|9041.8|9054.5|9044.5|9055.3|9045.3|9051.8|9041.8|15
1632226840000|2021-09-21 12:20:40|9054.8|9044.8|9057.3|9047.3|9057.3|9047.3|9054.3|9044.3|10
1632226850000|2021-09-21 12:20:50|9057.5|9047.5|9058.5|9048.5|9061|9051|9057.5|9047.5|11
1632226860000|2021-09-21 12:21:00|9058.3|9048.3|9057.3|9047.3|9058.3|9048.3|9056|9046|18
1632226870000|2021-09-21 12:21:10|9057.8|9047.8|9063.8|9053.8|9063.8|9053.8|9057.8|9047.8|18
1632226880000|2021-09-21 12:21:20|9064.5|9054.5|9065.3|9055.3|9066.5|9056.5|9064.5|9054.5|8
1632226890000|2021-09-21 12:21:30|9065.5|9055.5|9063.4|9053.4|9065.8|9055.8|9063.4|9053.4|5
1632226900000|2021-09-21 12:21:40|9063.5|9053.5|9063.5|9053.5|9063.5|9053.5|9063|9053|5
1632226910000|2021-09-21 12:21:50|9063.8|9053.8|9065.3|9055.3|9066.3|9056.3|9063.8|9053.8|7
1632226920000|2021-09-21 12:22:00|9065|9055|9061.8|9051.8|9065.3|9055.3|9061.8|9051.8|9
1632226930000|2021-09-21 12:22:10|9062.5|9052.5|9064.5|9054.5|9064.8|9054.8|9062.5|9052.5|23
1632226940000|2021-09-21 12:22:20|9064.3|9054.3|9062.3|9052.3|9065.3|9055.3|9062|9052|10
1632226950000|2021-09-21 12:22:30|9062.8|9052.8|9061.8|9051.8|9062.8|9052.8|9061.8|9051.8|8
1632226960000|2021-09-21 12:22:40|9061.5|9051.5|9056.5|9046.5|9061.5|9051.5|9056.5|9046.5|16
1632226970000|2021-09-21 12:22:50|9056.3|9046.3|9052|9042|9056.3|9046.3|9051.8|9041.8|6
1632226980000|2021-09-21 12:23:00|9052.3|9042.3|9056.8|9046.8|9056.8|9046.8|9052.3|9042.3|7
1632226990000|2021-09-21 12:23:10|9056.5|9046.5|9060.3|9050.3|9060.3|9050.3|9055.3|9045.3|12
1632227000000|2021-09-21 12:23:20|9060|9050|9056.8|9046.8|9060|9050|9056.3|9046.3|13
1632227010000|2021-09-21 12:23:30|9057|9047|9055|9045|9058.3|9048.3|9054.5|9044.5|13
1632227020000|2021-09-21 12:23:40|9054.5|9044.5|9058|9048|9058.5|9048.5|9054.5|9044.5|14
1632227030000|2021-09-21 12:23:50|9058.3|9048.3|9056.3|9046.3|9058.5|9048.5|9055.8|9045.8|16
1632227040000|2021-09-21 12:24:00|9056|9046|9054.3|9044.3|9056.5|9046.5|9053.8|9043.8|22
1632227050000|2021-09-21 12:24:10|9054.8|9044.8|9049.5|9039.5|9054.8|9044.8|9049.5|9039.5|19
1632227060000|2021-09-21 12:24:20|9049|9039|9049.5|9039.5|9050|9040|9049|9039|7
1632227070000|2021-09-21 12:24:30|9049|9039|9050.5|9040.5|9050.5|9040.5|9047.8|9037.8|13
1632227080000|2021-09-21 12:24:40|9050.8|9040.8|9052.8|9042.8|9052.8|9042.8|9050.8|9040.8|7
1632227090000|2021-09-21 12:24:50|9052.5|9042.5|9053.3|9043.3|9053.3|9043.3|9052.5|9042.5|7
1632227100000|2021-09-21 12:25:00|9052.8|9042.8|9059.3|9049.3|9059.3|9049.3|9052.3|9042.3|11
1632227110000|2021-09-21 12:25:10|9059|9049|9061.6|9051.6|9061.6|9051.6|9059|9049|8
1632227120000|2021-09-21 12:25:20|9061.5|9051.5|9059|9049|9061.5|9051.5|9059|9049|12
1632227130000|2021-09-21 12:25:30|9059.3|9049.3|9059.8|9049.8|9060|9050|9059.3|9049.3|7
1632227140000|2021-09-21 12:25:40|9060|9050|9059.8|9049.8|9060|9050|9059.8|9049.8|2
1632227150000|2021-09-21 12:25:50|9059.5|9049.5|9057|9047|9059.5|9049.5|9057|9047|4
1632227160000|2021-09-21 12:26:00|9057.3|9047.3|9057|9047|9057.3|9047.3|9057|9047|2
1632227170000|2021-09-21 12:26:10|9057.3|9047.3|9056.3|9046.3|9057.3|9047.3|9056.3|9046.3|4
1632227180000|2021-09-21 12:26:20|9056.8|9046.8|9056.5|9046.5|9056.8|9046.8|9056.5|9046.5|2
1632227210000|2021-09-21 12:26:50|9056.3|9046.3|9057.3|9047.3|9058|9048|9055.8|9045.8|6
1632227220000|2021-09-21 12:27:00|9057.5|9047.5|9057.3|9047.3|9058.3|9048.3|9057.3|9047.3|9
1632227230000|2021-09-21 12:27:10|9057.5|9047.5|9057.3|9047.3|9057.5|9047.5|9057.3|9047.3|2
1632227240000|2021-09-21 12:27:20|9056.8|9046.8|9051.8|9041.8|9056.8|9046.8|9051|9041|6
1632227250000|2021-09-21 12:27:30|9051|9041|9051.5|9041.5|9051.8|9041.8|9051|9041|3
1632227260000|2021-09-21 12:27:40|9051.8|9041.8|9048.8|9038.8|9051.8|9041.8|9048.5|9038.5|6
1632227270000|2021-09-21 12:27:50|9048.5|9038.5|9047|9037|9048.5|9038.5|9047|9037|3
1632227280000|2021-09-21 12:28:00|9047.5|9037.5|9049.3|9039.3|9050|9040|9047.5|9037.5|10
1632227300000|2021-09-21 12:28:20|9049.5|9039.5|9049.8|9039.8|9050.3|9040.3|9049|9039|6
1632227310000|2021-09-21 12:28:30|9049.3|9039.3|9049.5|9039.5|9049.5|9039.5|9049.3|9039.3|4
1632227320000|2021-09-21 12:28:40|9049.3|9039.3|9049.3|9039.3|9049.3|9039.3|9049|9039|3
1632227330000|2021-09-21 12:28:50|9049.5|9039.5|9049.5|9039.5|9049.5|9039.5|9049.5|9039.5|1
1632227340000|2021-09-21 12:29:00|9049.8|9039.8|9048.5|9038.5|9051.3|9041.3|9048.5|9038.5|7
1632227350000|2021-09-21 12:29:10|9048|9038|9044.8|9034.8|9048|9038|9044.8|9034.8|6
1632227360000|2021-09-21 12:29:20|9044.5|9034.5|9041|9031|9044.5|9034.5|9040.9|9030.9|6
1632227370000|2021-09-21 12:29:30|9040.9|9030.9|9040.1|9030.1|9041|9031|9038|9028|8
1632227380000|2021-09-21 12:29:40|9041|9031|9040.3|9030.3|9042.5|9032.5|9040.3|9030.3|9
1632227390000|2021-09-21 12:29:50|9040|9030|9041.8|9031.8|9044.3|9034.3|9040|9030|9
1632227400000|2021-09-21 12:30:00|9042|9032|9040.3|9030.3|9042|9032|9040.3|9030.3|9
1632227410000|2021-09-21 12:30:10|9040.5|9030.5|9041|9031|9041.3|9031.3|9039.8|9029.8|9
1632227420000|2021-09-21 12:30:20|9041.3|9031.3|9043.3|9033.3|9043.3|9033.3|9041|9031|6
1632227430000|2021-09-21 12:30:30|9043.8|9033.8|9049.5|9039.5|9051|9041|9043.3|9033.3|17
1632227440000|2021-09-21 12:30:40|9049|9039|9053.3|9043.3|9053.3|9043.3|9049|9039|20
1632227450000|2021-09-21 12:30:50|9053.5|9043.5|9057.5|9047.5|9057.8|9047.8|9053.3|9043.3|23
1632227460000|2021-09-21 12:31:00|9057.8|9047.8|9058.5|9048.5|9060|9050|9057.8|9047.8|14
1632227470000|2021-09-21 12:31:10|9058.8|9048.8|9061|9051|9062.3|9052.3|9058|9048|14
1632227480000|2021-09-21 12:31:20|9062|9052|9060|9050|9062|9052|9060|9050|7
1632227490000|2021-09-21 12:31:30|9059.8|9049.8|9059.5|9049.5|9060.5|9050.5|9059.5|9049.5|13
1632227500000|2021-09-21 12:31:40|9058.8|9048.8|9057.8|9047.8|9058.8|9048.8|9057.3|9047.3|5
1632227510000|2021-09-21 12:31:50|9057.5|9047.5|9061.5|9051.5|9061.5|9051.5|9056.3|9046.3|11
1632227520000|2021-09-21 12:32:00|9061.3|9051.3|9058.3|9048.3|9061.8|9051.8|9057.5|9047.5|20
1632227530000|2021-09-21 12:32:10|9058.5|9048.5|9060.5|9050.5|9060.8|9050.8|9058.3|9048.3|15
1632227540000|2021-09-21 12:32:20|9060.8|9050.8|9061|9051|9061|9051|9058.3|9048.3|13
1632227550000|2021-09-21 12:32:30|9060.5|9050.5|9060.5|9050.5|9061|9051|9060.5|9050.5|7
1632227560000|2021-09-21 12:32:40|9060.8|9050.8|9059.5|9049.5|9061.8|9051.8|9058.8|9048.8|11
1632227570000|2021-09-21 12:32:50|9059|9049|9061.8|9051.8|9062.5|9052.5|9059|9049|11
1632227580000|2021-09-21 12:33:00|9062.3|9052.3|9059.5|9049.5|9062.3|9052.3|9058.3|9048.3|11
1632227590000|2021-09-21 12:33:10|9060.3|9050.3|9061.8|9051.8|9061.8|9051.8|9057.5|9047.5|13
1632227600000|2021-09-21 12:33:20|9062.3|9052.3|9066.4|9056.4|9066.4|9056.4|9062.3|9052.3|8
1632227610000|2021-09-21 12:33:30|9066.1|9056.1|9064|9054|9066.1|9056.1|9061.8|9051.8|12
1632227620000|2021-09-21 12:33:40|9063.5|9053.5|9062.3|9052.3|9063.8|9053.8|9062|9052|11
1632227630000|2021-09-21 12:33:50|9062.5|9052.5|9061.8|9051.8|9062.5|9052.5|9060.8|9050.8|17
1632227640000|2021-09-21 12:34:00|9062|9052|9067.8|9057.8|9068|9058|9061.3|9051.3|15
1632227650000|2021-09-21 12:34:10|9067.5|9057.5|9065.5|9055.5|9067.5|9057.5|9064.3|9054.3|9
1632227660000|2021-09-21 12:34:20|9065.8|9055.8|9065.5|9055.5|9066.3|9056.3|9065|9055|4
1632227680000|2021-09-21 12:34:40|9066|9056|9064.5|9054.5|9066.5|9056.5|9064.5|9054.5|8
1632227690000|2021-09-21 12:34:50|9064.3|9054.3|9063.5|9053.5|9064.8|9054.8|9063.5|9053.5|12
1632227700000|2021-09-21 12:35:00|9063.8|9053.8|9066.5|9056.5|9067|9057|9062|9052|11
1632227710000|2021-09-21 12:35:10|9066.8|9056.8|9070.5|9060.5|9071|9061|9066.8|9056.8|8
1632227720000|2021-09-21 12:35:20|9069.3|9059.3|9068.8|9058.8|9070|9060|9067.5|9057.5|17
1632227730000|2021-09-21 12:35:30|9068|9058|9069|9059|9070.5|9060.5|9067.5|9057.5|14
1632227740000|2021-09-21 12:35:40|9068.3|9058.3|9069.5|9059.5|9069.5|9059.5|9068.3|9058.3|7
1632227750000|2021-09-21 12:35:50|9070.8|9060.8|9071.5|9061.5|9071.5|9061.5|9069.8|9059.8|8
1632227760000|2021-09-21 12:36:00|9071.8|9061.8|9074|9064|9074.3|9064.3|9071.8|9061.8|12
1632227770000|2021-09-21 12:36:10|9073.8|9063.8|9070.8|9060.8|9074|9064|9070.8|9060.8|5
1632227780000|2021-09-21 12:36:20|9071.5|9061.5|9072.3|9062.3|9072.3|9062.3|9070.8|9060.8|8
1632227790000|2021-09-21 12:36:30|9072.8|9062.8|9072.8|9062.8|9073|9063|9072.3|9062.3|7
1632227800000|2021-09-21 12:36:40|9073|9063|9073|9063|9073|9063|9072.5|9062.5|6
1632227810000|2021-09-21 12:36:50|9073.3|9063.3|9076.3|9066.3|9077|9067|9073.3|9063.3|14
1632227820000|2021-09-21 12:37:00|9076.8|9066.8|9075.8|9065.8|9076.8|9066.8|9075.5|9065.5|8
1632227830000|2021-09-21 12:37:10|9076.3|9066.3|9074|9064|9076.3|9066.3|9073|9063|8
1632227840000|2021-09-21 12:37:20|9075.5|9065.5|9078.8|9068.8|9079.4|9069.4|9073.5|9063.5|16
1632227850000|2021-09-21 12:37:30|9079.8|9069.8|9081.5|9071.5|9082.5|9072.5|9079.5|9069.5|17
1632227860000|2021-09-21 12:37:40|9080.5|9070.5|9081.3|9071.3|9082|9072|9079|9069|21
1632227870000|2021-09-21 12:37:50|9081.5|9071.5|9081.3|9071.3|9081.5|9071.5|9079|9069|16
1632227880000|2021-09-21 12:38:00|9080.8|9070.8|9078.5|9068.5|9081|9071|9077|9067|18
1632227890000|2021-09-21 12:38:10|9078.3|9068.3|9076.5|9066.5|9078.3|9068.3|9076.3|9066.3|18
1632227900000|2021-09-21 12:38:20|9076.3|9066.3|9075.8|9065.8|9076.3|9066.3|9074.8|9064.8|7
1632227910000|2021-09-21 12:38:30|9075.3|9065.3|9075|9065|9075.8|9065.8|9075|9065|4
1632227920000|2021-09-21 12:38:40|9074.5|9064.5|9074|9064|9075.5|9065.5|9073.8|9063.8|9
1632227930000|2021-09-21 12:38:50|9074.3|9064.3|9076|9066|9076.3|9066.3|9074|9064|8
1632227940000|2021-09-21 12:39:00|9076.3|9066.3|9075.3|9065.3|9077|9067|9075.3|9065.3|9
1632227950000|2021-09-21 12:39:10|9075|9065|9071.3|9061.3|9075|9065|9071.3|9061.3|10
1632227960000|2021-09-21 12:39:20|9071.8|9061.8|9073.5|9063.5|9073.5|9063.5|9071.5|9061.5|4
1632227970000|2021-09-21 12:39:30|9074.8|9064.8|9076.5|9066.5|9076.5|9066.5|9074.8|9064.8|3
1632227980000|2021-09-21 12:39:40|9076.3|9066.3|9073.5|9063.5|9076.5|9066.5|9073.3|9063.3|11
1632227990000|2021-09-21 12:39:50|9073|9063|9074.3|9064.3|9074.4|9064.4|9072.8|9062.8|9
1632228000000|2021-09-21 12:40:00|9073.1|9063.1|9071.8|9061.8|9074|9064|9071.5|9061.5|14
1632228010000|2021-09-21 12:40:10|9071.5|9061.5|9071|9061|9072.3|9062.3|9070|9060|10
1632228020000|2021-09-21 12:40:20|9069.8|9059.8|9067.5|9057.5|9070.8|9060.8|9067.5|9057.5|11
1632228030000|2021-09-21 12:40:30|9067|9057|9066.3|9056.3|9067.3|9057.3|9066.3|9056.3|8
1632228040000|2021-09-21 12:40:40|9065.8|9055.8|9068.5|9058.5|9070|9060|9065.8|9055.8|11
1632228050000|2021-09-21 12:40:50|9068.8|9058.8|9068.3|9058.3|9068.8|9058.8|9067.5|9057.5|5
1632228060000|2021-09-21 12:41:00|9068.5|9058.5|9067.5|9057.5|9068.8|9058.8|9067.5|9057.5|4
1632228070000|2021-09-21 12:41:10|9067.3|9057.3|9064|9054|9067.8|9057.8|9064|9054|11
1632228080000|2021-09-21 12:41:20|9063.5|9053.5|9063.3|9053.3|9063.8|9053.8|9062.5|9052.5|9
1632228090000|2021-09-21 12:41:30|9062.8|9052.8|9062.8|9052.8|9062.8|9052.8|9062.3|9052.3|7
1632228100000|2021-09-21 12:41:40|9064.3|9054.3|9064.3|9054.3|9065.3|9055.3|9063.8|9053.8|8
1632228110000|2021-09-21 12:41:50|9064.5|9054.5|9065.5|9055.5|9065.8|9055.8|9064.3|9054.3|10
1632228120000|2021-09-21 12:42:00|9068.5|9058.5|9067|9057|9068.5|9058.5|9067|9057|6
1632228130000|2021-09-21 12:42:10|9067.5|9057.5|9067|9057|9067.5|9057.5|9067|9057|7
1632228140000|2021-09-21 12:42:20|9066.8|9056.8|9065.5|9055.5|9067.8|9057.8|9064.3|9054.3|13
1632228150000|2021-09-21 12:42:30|9065|9055|9065.5|9055.5|9066.3|9056.3|9064.5|9054.5|12
1632228160000|2021-09-21 12:42:40|9065.3|9055.3|9065|9055|9065.3|9055.3|9064.3|9054.3|6
1632228170000|2021-09-21 12:42:50|9065.3|9055.3|9065|9055|9065.3|9055.3|9065|9055|2
1632228180000|2021-09-21 12:43:00|9064.8|9054.8|9063.5|9053.5|9064.8|9054.8|9062.8|9052.8|5
1632228190000|2021-09-21 12:43:10|9063.8|9053.8|9061.3|9051.3|9063.8|9053.8|9061.3|9051.3|9
1632228200000|2021-09-21 12:43:20|9061.5|9051.5|9062.5|9052.5|9062.5|9052.5|9061.3|9051.3|4
1632228210000|2021-09-21 12:43:30|9062.8|9052.8|9062.5|9052.5|9064.3|9054.3|9062.3|9052.3|11
1632228220000|2021-09-21 12:43:40|9062.8|9052.8|9064.5|9054.5|9065|9055|9061.8|9051.8|12
1632228230000|2021-09-21 12:43:50|9064|9054|9065.8|9055.8|9065.8|9055.8|9064|9054|6
1632228240000|2021-09-21 12:44:00|9066.5|9056.5|9073|9063|9073|9063|9066.5|9056.5|18
1632228250000|2021-09-21 12:44:10|9073.5|9063.5|9072.8|9062.8|9075|9065|9072.8|9062.8|16
1632228260000|2021-09-21 12:44:20|9073|9063|9073.3|9063.3|9073.3|9063.3|9072|9062|9
1632228270000|2021-09-21 12:44:30|9073.5|9063.5|9072.5|9062.5|9073.8|9063.8|9072.5|9062.5|6
1632228280000|2021-09-21 12:44:40|9071.3|9061.3|9070.5|9060.5|9072.5|9062.5|9070.3|9060.3|23
1632228290000|2021-09-21 12:44:50|9070.3|9060.3|9072.3|9062.3|9072.3|9062.3|9070.3|9060.3|8
1632228300000|2021-09-21 12:45:00|9072|9062|9073.3|9063.3|9073.5|9063.5|9071.5|9061.5|13
1632228310000|2021-09-21 12:45:10|9073.5|9063.5|9073.3|9063.3|9073.8|9063.8|9073.3|9063.3|3
1632228320000|2021-09-21 12:45:20|9073.8|9063.8|9076.5|9066.5|9076.5|9066.5|9073.8|9063.8|6
1632228330000|2021-09-21 12:45:30|9076.8|9066.8|9078.3|9068.3|9078.8|9068.8|9076.8|9066.8|12
1632228340000|2021-09-21 12:45:40|9078.5|9068.5|9079.5|9069.5|9079.5|9069.5|9078.5|9068.5|6
1632228350000|2021-09-21 12:45:50|9079|9069|9078.3|9068.3|9079|9069|9077.8|9067.8|4
1632228360000|2021-09-21 12:46:00|9078.5|9068.5|9079.8|9069.8|9080|9070|9078.5|9068.5|10
1632228370000|2021-09-21 12:46:10|9079.5|9069.5|9079.3|9069.3|9079.8|9069.8|9079.3|9069.3|4
1632228380000|2021-09-21 12:46:20|9079|9069|9074.3|9064.3|9079|9069|9074.3|9064.3|5
1632228390000|2021-09-21 12:46:30|9073.3|9063.3|9071.8|9061.8|9073.3|9063.3|9071.3|9061.3|4
1632228400000|2021-09-21 12:46:40|9071.3|9061.3|9070.8|9060.8|9071.3|9061.3|9070.3|9060.3|8
1632228410000|2021-09-21 12:46:50|9071|9061|9068.3|9058.3|9071|9061|9067.5|9057.5|11
1632228420000|2021-09-21 12:47:00|9068.8|9058.8|9068.3|9058.3|9070.3|9060.3|9068.3|9058.3|13
1632228430000|2021-09-21 12:47:10|9067.3|9057.3|9068.3|9058.3|9068.5|9058.5|9067.3|9057.3|4
1632228440000|2021-09-21 12:47:20|9068.5|9058.5|9066.5|9056.5|9068.5|9058.5|9066.5|9056.5|5
1632228450000|2021-09-21 12:47:30|9065.8|9055.8|9066.3|9056.3|9066.5|9056.5|9065.3|9055.3|12
1632228460000|2021-09-21 12:47:40|9066|9056|9065|9055|9066|9056|9064.5|9054.5|5
1632228470000|2021-09-21 12:47:50|9064.8|9054.8|9065|9055|9065|9055|9064.3|9054.3|4
1632228480000|2021-09-21 12:48:00|9065.3|9055.3|9065.5|9055.5|9066.8|9056.8|9065|9055|6
1632228490000|2021-09-21 12:48:10|9065.8|9055.8|9066.8|9056.8|9066.8|9056.8|9065|9055|7
1632228500000|2021-09-21 12:48:20|9067.5|9057.5|9067.5|9057.5|9069|9059|9067.5|9057.5|8
1632228510000|2021-09-21 12:48:30|9067.3|9057.3|9069.5|9059.5|9069.8|9059.8|9066.5|9056.5|5
1632228520000|2021-09-21 12:48:40|9069.8|9059.8|9069.5|9059.5|9069.8|9059.8|9069.5|9059.5|2
1632228530000|2021-09-21 12:48:50|9069.8|9059.8|9069.3|9059.3|9069.8|9059.8|9069.3|9059.3|3
1632228540000|2021-09-21 12:49:00|9069.5|9059.5|9072.8|9062.8|9072.8|9062.8|9069.5|9059.5|14
1632228550000|2021-09-21 12:49:10|9073.5|9063.5|9073.5|9063.5|9074.5|9064.5|9073.5|9063.5|12
1632228560000|2021-09-21 12:49:20|9073.3|9063.3|9071|9061|9073.3|9063.3|9071|9061|11
1632228570000|2021-09-21 12:49:30|9070.8|9060.8|9070.8|9060.8|9070.8|9060.8|9070.8|9060.8|1
1632228580000|2021-09-21 12:49:40|9070.3|9060.3|9070.3|9060.3|9070.5|9060.5|9070|9060|5
1632228590000|2021-09-21 12:49:50|9070.5|9060.5|9070.5|9060.5|9070.5|9060.5|9070.5|9060.5|1
1632228610000|2021-09-21 12:50:10|9070.8|9060.8|9071.5|9061.5|9073|9063|9070.8|9060.8|12
1632228620000|2021-09-21 12:50:20|9071.3|9061.3|9069.8|9059.8|9072|9062|9069.5|9059.5|15
1632228630000|2021-09-21 12:50:30|9069.5|9059.5|9068.3|9058.3|9069.8|9059.8|9068.3|9058.3|14
1632228640000|2021-09-21 12:50:40|9067.5|9057.5|9068.5|9058.5|9068.5|9058.5|9067.5|9057.5|3
1632228650000|2021-09-21 12:50:50|9068.3|9058.3|9066.8|9056.8|9068.3|9058.3|9066.8|9056.8|2
1632228660000|2021-09-21 12:51:00|9066.5|9056.5|9065.5|9055.5|9066.5|9056.5|9065.5|9055.5|2
1632228670000|2021-09-21 12:51:10|9065.3|9055.3|9065.5|9055.5|9065.5|9055.5|9065.3|9055.3|2
1632228680000|2021-09-21 12:51:20|9065.3|9055.3|9065.3|9055.3|9065.3|9055.3|9065.3|9055.3|1
1632228690000|2021-09-21 12:51:30|9065.5|9055.5|9065.5|9055.5|9065.5|9055.5|9065.5|9055.5|1
1632228700000|2021-09-21 12:51:40|9064|9054|9064.3|9054.3|9064.3|9054.3|9062.3|9052.3|4
1632228710000|2021-09-21 12:51:50|9064|9054|9059.8|9049.8|9064|9054|9059.8|9049.8|10
1632228720000|2021-09-21 12:52:00|9060|9050|9060.3|9050.3|9062.3|9052.3|9059.8|9049.8|8
1632228730000|2021-09-21 12:52:10|9060|9050|9059.3|9049.3|9061|9051|9059.3|9049.3|12
1632228740000|2021-09-21 12:52:20|9058.5|9048.5|9057|9047|9058.5|9048.5|9057|9047|8
1632228750000|2021-09-21 12:52:30|9056.5|9046.5|9056.5|9046.5|9057|9047|9056.5|9046.5|8
1632228760000|2021-09-21 12:52:40|9056.8|9046.8|9057.8|9047.8|9058|9048|9056.8|9046.8|5
1632228770000|2021-09-21 12:52:50|9057.5|9047.5|9057.3|9047.3|9058.3|9048.3|9056.8|9046.8|11
1632228780000|2021-09-21 12:53:00|9056.8|9046.8|9053.4|9043.4|9057.3|9047.3|9053.4|9043.4|6
1632228790000|2021-09-21 12:53:10|9053.3|9043.3|9055|9045|9055|9045|9053.1|9043.1|12
1632228800000|2021-09-21 12:53:20|9055.3|9045.3|9053.8|9043.8|9055.3|9045.3|9053.5|9043.5|8
1632228810000|2021-09-21 12:53:30|9053.5|9043.5|9055.5|9045.5|9056.3|9046.3|9053.5|9043.5|12
1632228820000|2021-09-21 12:53:40|9054.5|9044.5|9053.5|9043.5|9054.5|9044.5|9053.3|9043.3|11
1632228830000|2021-09-21 12:53:50|9053.8|9043.8|9054|9044|9054|9044|9053.8|9043.8|2
1632228840000|2021-09-21 12:54:00|9054.3|9044.3|9056|9046|9056.3|9046.3|9054.3|9044.3|10
1632228850000|2021-09-21 12:54:10|9055.8|9045.8|9055.8|9045.8|9057.3|9047.3|9055.8|9045.8|12
1632228860000|2021-09-21 12:54:20|9056.3|9046.3|9057|9047|9057|9047|9056.3|9046.3|2
1632228870000|2021-09-21 12:54:30|9056.8|9046.8|9056.8|9046.8|9056.8|9046.8|9056.8|9046.8|1
1632228880000|2021-09-21 12:54:40|9056.3|9046.3|9053.8|9043.8|9056.3|9046.3|9053.8|9043.8|6
1632228900000|2021-09-21 12:55:00|9054|9044|9056.3|9046.3|9056.3|9046.3|9054|9044|4
1632228910000|2021-09-21 12:55:10|9056.5|9046.5|9055.5|9045.5|9058.8|9048.8|9055.5|9045.5|8
1632228920000|2021-09-21 12:55:20|9054.8|9044.8|9057.3|9047.3|9057.3|9047.3|9054.8|9044.8|7
1632228930000|2021-09-21 12:55:30|9056.8|9046.8|9056.3|9046.3|9057.8|9047.8|9055.8|9045.8|16
1632228940000|2021-09-21 12:55:40|9055.8|9045.8|9054.3|9044.3|9055.8|9045.8|9054.3|9044.3|7
1632228950000|2021-09-21 12:55:50|9055|9045|9054.5|9044.5|9056|9046|9054|9044|12
1632228960000|2021-09-21 12:56:00|9054.8|9044.8|9056.5|9046.5|9057.3|9047.3|9054.8|9044.8|12
1632228970000|2021-09-21 12:56:10|9056.3|9046.3|9055.3|9045.3|9056.3|9046.3|9054.8|9044.8|11
1632228980000|2021-09-21 12:56:20|9054.8|9044.8|9055.8|9045.8|9055.8|9045.8|9053.5|9043.5|7
1632228990000|2021-09-21 12:56:30|9055.5|9045.5|9054.8|9044.8|9055.8|9045.8|9054.5|9044.5|11
1632229000000|2021-09-21 12:56:40|9055|9045|9054.3|9044.3|9055|9045|9054.3|9044.3|11
1632229010000|2021-09-21 12:56:50|9054|9044|9052.8|9042.8|9055|9045|9052.8|9042.8|12
1632229020000|2021-09-21 12:57:00|9053|9043|9053.3|9043.3|9054|9044|9052.8|9042.8|9
1632229030000|2021-09-21 12:57:10|9053|9043|9053|9043|9053.8|9043.8|9052.8|9042.8|13
1632229040000|2021-09-21 12:57:20|9053.8|9043.8|9053.8|9043.8|9055.5|9045.5|9053.8|9043.8|8
1632229050000|2021-09-21 12:57:30|9052.5|9042.5|9043.8|9033.8|9052.5|9042.5|9043.5|9033.5|12
1632229060000|2021-09-21 12:57:40|9043.5|9033.5|9043|9033|9043.5|9033.5|9042|9032|15
1632229070000|2021-09-21 12:57:50|9044.3|9034.3|9046.5|9036.5|9047.5|9037.5|9044.3|9034.3|10
1632229080000|2021-09-21 12:58:00|9046|9036|9049.5|9039.5|9049.5|9039.5|9046|9036|11
1632229090000|2021-09-21 12:58:10|9049.3|9039.3|9046.4|9036.4|9050.3|9040.3|9046.4|9036.4|12
1632229100000|2021-09-21 12:58:20|9046.5|9036.5|9047.3|9037.3|9047.5|9037.5|9046.5|9036.5|5
1632229110000|2021-09-21 12:58:30|9047|9037|9046.3|9036.3|9047|9037|9046.3|9036.3|6
1632229120000|2021-09-21 12:58:40|9046.5|9036.5|9046.3|9036.3|9046.8|9036.8|9046.3|9036.3|4
1632229130000|2021-09-21 12:58:50|9046.5|9036.5|9046.3|9036.3|9047.5|9037.5|9046.3|9036.3|3
1632229140000|2021-09-21 12:59:00|9046|9036|9044.3|9034.3|9046|9036|9043|9033|6
1632229150000|2021-09-21 12:59:10|9045|9035|9044|9034|9045.3|9035.3|9044|9034|8
1632229160000|2021-09-21 12:59:20|9043|9033|9042.8|9032.8|9043|9033|9042.8|9032.8|2
1632229170000|2021-09-21 12:59:30|9042|9032|9042|9032|9042|9032|9042|9032|1
1632229190000|2021-09-21 12:59:50|9041.5|9031.5|9041.5|9031.5|9041.8|9031.8|9041.3|9031.3|7
1632229200000|2021-09-21 13:00:00|9041.4|9031.4|9045.5|9035.5|9045.8|9035.8|9041.4|9031.4|12
1632229210000|2021-09-21 13:00:10|9047.5|9037.5|9053.5|9043.5|9053.5|9043.5|9046.8|9036.8|13
1632229220000|2021-09-21 13:00:20|9052.5|9042.5|9049.8|9039.8|9053.5|9043.5|9049.8|9039.8|11
1632229230000|2021-09-21 13:00:30|9049.3|9039.3|9043.5|9033.5|9049.3|9039.3|9043.5|9033.5|14
1632229240000|2021-09-21 13:00:40|9043.3|9033.3|9041.3|9031.3|9043.3|9033.3|9041|9031|7
1632229250000|2021-09-21 13:00:50|9041|9031|9037|9027|9042.3|9032.3|9036.8|9026.8|16
1632229260000|2021-09-21 13:01:00|9037.5|9027.5|9039.3|9029.3|9039.8|9029.8|9037.5|9027.5|9
1632229270000|2021-09-21 13:01:10|9039|9029|9030.8|9020.8|9039|9029|9030.3|9020.3|13
1632229280000|2021-09-21 13:01:20|9031|9021|9028|9018|9035|9025|9027.6|9017.6|18
1632229290000|2021-09-21 13:01:30|9028.3|9018.3|9025.3|9015.3|9028.3|9018.3|9025|9015|17
1632229300000|2021-09-21 13:01:40|9025.5|9015.5|9027.3|9017.3|9027.8|9017.8|9025.3|9015.3|11
1632229310000|2021-09-21 13:01:50|9027|9017|9024.5|9014.5|9027|9017|9024.3|9014.3|11
1632229320000|2021-09-21 13:02:00|9024.8|9014.8|9025.8|9015.8|9026.3|9016.3|9024.8|9014.8|22
1632229330000|2021-09-21 13:02:10|9025.5|9015.5|9026.3|9016.3|9029.3|9019.3|9025.3|9015.3|16
1632229340000|2021-09-21 13:02:20|9026.5|9016.5|9026|9016|9028.3|9018.3|9026|9016|11
1632229350000|2021-09-21 13:02:30|9025.5|9015.5|9026.5|9016.5|9027|9017|9025.5|9015.5|12
1632229360000|2021-09-21 13:02:40|9027|9017|9028.3|9018.3|9028.5|9018.5|9026.5|9016.5|7
1632229370000|2021-09-21 13:02:50|9028|9018|9015.8|9005.8|9028.3|9018.3|9015.8|9005.8|12
1632229380000|2021-09-21 13:03:00|9015|9005|9016.8|9006.8|9018.3|9008.3|9011.8|9001.8|17
1632229390000|2021-09-21 13:03:10|9017.3|9007.3|9016.8|9006.8|9017.3|9007.3|9016.3|9006.3|8
1632229400000|2021-09-21 13:03:20|9017.5|9007.5|9017.5|9007.5|9020.8|9010.8|9017.3|9007.3|13
1632229410000|2021-09-21 13:03:30|9017.8|9007.8|9019.1|9009.1|9020|9010|9016.8|9006.8|15
1632229420000|2021-09-21 13:03:40|9018.9|9008.9|9023.3|9013.3|9023.3|9013.3|9017.5|9007.5|12
1632229430000|2021-09-21 13:03:50|9024.3|9014.3|9024.3|9014.3|9026|9016|9022.8|9012.8|21
1632229440000|2021-09-21 13:04:00|9023.5|9013.5|9022.3|9012.3|9023.5|9013.5|9022.1|9012.1|10
1632229450000|2021-09-21 13:04:10|9023.5|9013.5|9022|9012|9023.8|9013.8|9022|9012|8
1632229460000|2021-09-21 13:04:20|9021.8|9011.8|9018|9008|9023.5|9013.5|9018|9008|11
1632229470000|2021-09-21 13:04:30|9018.3|9008.3|9024|9014|9024|9014|9017.8|9007.8|11
1632229480000|2021-09-21 13:04:40|9024.3|9014.3|9027|9017|9027|9017|9024.3|9014.3|4
1632229490000|2021-09-21 13:04:50|9027.3|9017.3|9028.5|9018.5|9029.5|9019.5|9027.3|9017.3|10
1632229500000|2021-09-21 13:05:00|9028.8|9018.8|9029.3|9019.3|9030|9020|9028.8|9018.8|6
1632229510000|2021-09-21 13:05:10|9028.8|9018.8|9025.8|9015.8|9028.8|9018.8|9025.8|9015.8|7
1632229520000|2021-09-21 13:05:20|9025.5|9015.5|9025.3|9015.3|9025.5|9015.5|9023.8|9013.8|5
1632229530000|2021-09-21 13:05:30|9025|9015|9016.8|9006.8|9025.3|9015.3|9016.8|9006.8|14
1632229540000|2021-09-21 13:05:40|9016.5|9006.5|9012.8|9002.8|9016.5|9006.5|9012.8|9002.8|14
1632229550000|2021-09-21 13:05:50|9013|9003|9016.5|9006.5|9017.3|9007.3|9012.8|9002.8|15
1632229560000|2021-09-21 13:06:00|9016.8|9006.8|9017.1|9007.1|9017.8|9007.8|9016|9006|15
1632229570000|2021-09-21 13:06:10|9017.4|9007.4|9019.8|9009.8|9020|9010|9016.5|9006.5|11
1632229580000|2021-09-21 13:06:20|9019.5|9009.5|9017.8|9007.8|9019.5|9009.5|9017.3|9007.3|6
1632229590000|2021-09-21 13:06:30|9017.5|9007.5|9017.5|9007.5|9018.3|9008.3|9016.5|9006.5|12
1632229600000|2021-09-21 13:06:40|9018|9008|9013|9003|9018|9008|9013|9003|13
1632229610000|2021-09-21 13:06:50|9013.8|9003.8|9014.5|9004.5|9015.3|9005.3|9013|9003|9
1632229620000|2021-09-21 13:07:00|9015|9005|9016.9|9006.9|9016.9|9006.9|9013.8|9003.8|17
1632229630000|2021-09-21 13:07:10|9017.1|9007.1|9017|9007|9017.6|9007.6|9017|9007|6
1632229640000|2021-09-21 13:07:20|9017.5|9007.5|9022|9012|9022|9012|9017.5|9007.5|10
1632229650000|2021-09-21 13:07:30|9022.3|9012.3|9020.8|9010.8|9023|9013|9020.5|9010.5|21
1632229660000|2021-09-21 13:07:40|9020.5|9010.5|9021.8|9011.8|9021.8|9011.8|9019|9009|11
1632229670000|2021-09-21 13:07:50|9022.3|9012.3|9021.8|9011.8|9023.3|9013.3|9021.8|9011.8|5
1632229680000|2021-09-21 13:08:00|9022.3|9012.3|9022.5|9012.5|9023.5|9013.5|9022|9012|15
1632229690000|2021-09-21 13:08:10|9022.8|9012.8|9021.3|9011.3|9022.8|9012.8|9021.3|9011.3|8
1632229700000|2021-09-21 13:08:20|9021|9011|9020.5|9010.5|9021|9011|9020.5|9010.5|3
1632229710000|2021-09-21 13:08:30|9020|9010|9020.5|9010.5|9020.5|9010.5|9019.5|9009.5|10
1632229720000|2021-09-21 13:08:40|9020|9010|9019.8|9009.8|9020|9010|9017.8|9007.8|9
1632229730000|2021-09-21 13:08:50|9019.5|9009.5|9018.3|9008.3|9021|9011|9018.3|9008.3|10
1632229740000|2021-09-21 13:09:00|9018|9008|9016.3|9006.3|9018.5|9008.5|9016.3|9006.3|12
1632229750000|2021-09-21 13:09:10|9016.8|9006.8|9016.3|9006.3|9017.5|9007.5|9016.3|9006.3|14
1632229760000|2021-09-21 13:09:20|9015.5|9005.5|9017.5|9007.5|9017.5|9007.5|9015.5|9005.5|4
1632229770000|2021-09-21 13:09:30|9017.3|9007.3|9017.3|9007.3|9017.5|9007.5|9016.8|9006.8|7
1632229780000|2021-09-21 13:09:40|9017.5|9007.5|9019.8|9009.8|9019.8|9009.8|9017.5|9007.5|5
1632229790000|2021-09-21 13:09:50|9020|9010|9019.5|9009.5|9021.3|9011.3|9019.5|9009.5|7
1632229800000|2021-09-21 13:10:00|9019.3|9009.3|9013.3|9003.3|9019.3|9009.3|9012.8|9002.8|16
1632229810000|2021-09-21 13:10:10|9013.5|9003.5|9010|9000|9014.3|9004.3|9009.8|8999.8|11
1632229820000|2021-09-21 13:10:20|9009.8|8999.8|9011|9001|9011|9001|9009|8999|14
1632229830000|2021-09-21 13:10:30|9010.5|9000.5|9011.8|9001.8|9012|9002|9009.8|8999.8|13
1632229840000|2021-09-21 13:10:40|9012|9002|9013|9003|9013|9003|9012|9002|5
1632229850000|2021-09-21 13:10:50|9013.3|9003.3|9013.8|9003.8|9013.8|9003.8|9013.3|9003.3|3
1632229860000|2021-09-21 13:11:00|9013.3|9003.3|9019.3|9009.3|9019.3|9009.3|9013.3|9003.3|9
1632229870000|2021-09-21 13:11:10|9019|9009|9019|9009|9019|9009|9016.8|9006.8|13
1632229880000|2021-09-21 13:11:20|9018.8|9008.8|9017.3|9007.3|9018.8|9008.8|9017|9007|6
1632229890000|2021-09-21 13:11:30|9017|9007|9017.3|9007.3|9017.3|9007.3|9016|9006|7
1632229900000|2021-09-21 13:11:40|9016.8|9006.8|9016.5|9006.5|9016.8|9006.8|9016|9006|4
1632229910000|2021-09-21 13:11:50|9016.8|9006.8|9011.8|9001.8|9016.8|9006.8|9011.5|9001.5|11
1632229920000|2021-09-21 13:12:00|9012|9002|9012.8|9002.8|9012.8|9002.8|9011.5|9001.5|8
1632229930000|2021-09-21 13:12:10|9012.3|9002.3|9011.3|9001.3|9012.3|9002.3|9010.8|9000.8|8
1632229940000|2021-09-21 13:12:20|9010.8|9000.8|9000.5|8990.5|9011.5|9001.5|9000.5|8990.5|5
1632229950000|2021-09-21 13:12:30|9000.3|8990.3|9003|8993|9003|8993|8999.8|8989.8|15
1632229960000|2021-09-21 13:12:40|9002.8|8992.8|9002.8|8992.8|9003|8993|9002|8992|6
1632229970000|2021-09-21 13:12:50|9001.6|8991.6|9001.3|8991.3|9001.8|8991.8|9000.3|8990.3|8
1632229980000|2021-09-21 13:13:00|9006.5|8996.5|9014|9004|9014.5|9004.5|9004.8|8994.8|18
1632229990000|2021-09-21 13:13:10|9014.8|9004.8|9017|9007|9017.8|9007.8|9014.5|9004.5|10
1632230000000|2021-09-21 13:13:20|9016.5|9006.5|9019|9009|9019|9009|9016.5|9006.5|5
1632230010000|2021-09-21 13:13:30|9019.3|9009.3|9017.3|9007.3|9020.3|9010.3|9017.3|9007.3|12
1632230020000|2021-09-21 13:13:40|9017.5|9007.5|9018.8|9008.8|9020.3|9010.3|9017.5|9007.5|12
1632230030000|2021-09-21 13:13:50|9018.5|9008.5|9018.5|9008.5|9018.5|9008.5|9018.5|9008.5|1
1632230040000|2021-09-21 13:14:00|9019|9009|9022.8|9012.8|9022.8|9012.8|9018.5|9008.5|16
1632230050000|2021-09-21 13:14:10|9022.5|9012.5|9023|9013|9025.8|9015.8|9022.3|9012.3|12
1632230060000|2021-09-21 13:14:20|9023.3|9013.3|9025.1|9015.1|9025.1|9015.1|9022|9012|4
1632230070000|2021-09-21 13:14:30|9023.5|9013.5|9023.8|9013.8|9024.8|9014.8|9023.5|9013.5|5
1632230080000|2021-09-21 13:14:40|9023.5|9013.5|9024|9014|9024|9014|9023.5|9013.5|4
1632230090000|2021-09-21 13:14:50|9023.3|9013.3|9024|9014|9024|9014|9023.3|9013.3|7
1632230100000|2021-09-21 13:15:00|9024.8|9014.8|9023.5|9013.5|9027.3|9017.3|9023.5|9013.5|10
1632230110000|2021-09-21 13:15:10|9023.3|9013.3|9021|9011|9023.3|9013.3|9018.8|9008.8|9
1632230120000|2021-09-21 13:15:20|9021.5|9011.5|9022|9012|9022|9012|9021|9011|7
1632230130000|2021-09-21 13:15:30|9021.3|9011.3|9021.3|9011.3|9023.3|9013.3|9021|9011|11
1632230140000|2021-09-21 13:15:40|9021.8|9011.8|9025.5|9015.5|9025.5|9015.5|9021.8|9011.8|11
1632230150000|2021-09-21 13:15:50|9025.8|9015.8|9029.3|9019.3|9030.8|9020.8|9025.8|9015.8|8
1632230160000|2021-09-21 13:16:00|9029.5|9019.5|9031.3|9021.3|9031.3|9021.3|9029|9019|4
1632230170000|2021-09-21 13:16:10|9030|9020|9029.4|9019.4|9031|9021|9029.4|9019.4|9
1632230180000|2021-09-21 13:16:20|9026.8|9016.8|9024.3|9014.3|9026.8|9016.8|9024.3|9014.3|12
1632230190000|2021-09-21 13:16:30|9024.8|9014.8|9025.8|9015.8|9026.3|9016.3|9024.8|9014.8|4
1632230200000|2021-09-21 13:16:40|9026|9016|9026.8|9016.8|9026.8|9016.8|9025.8|9015.8|10
1632230210000|2021-09-21 13:16:50|9026.3|9016.3|9025.3|9015.3|9026.5|9016.5|9023.8|9013.8|10
1632230220000|2021-09-21 13:17:00|9024.8|9014.8|9027.3|9017.3|9028|9018|9022.8|9012.8|14
1632230230000|2021-09-21 13:17:10|9027.8|9017.8|9028.8|9018.8|9029.3|9019.3|9025|9015|21
1632230240000|2021-09-21 13:17:20|9029.5|9019.5|9025.5|9015.5|9030|9020|9025.3|9015.3|18
1632230250000|2021-09-21 13:17:30|9025.8|9015.8|9026.8|9016.8|9027|9017|9024|9014|10
1632230260000|2021-09-21 13:17:40|9026.5|9016.5|9024|9014|9026.5|9016.5|9024|9014|8
1632230270000|2021-09-21 13:17:50|9023.8|9013.8|9023.5|9013.5|9023.8|9013.8|9023|9013|4
1632230280000|2021-09-21 13:18:00|9024.5|9014.5|9028.8|9018.8|9029.8|9019.8|9024.5|9014.5|21
1632230290000|2021-09-21 13:18:10|9029.5|9019.5|9029.5|9019.5|9030.8|9020.8|9028.8|9018.8|15
1632230300000|2021-09-21 13:18:20|9029|9019|9029|9019|9029.8|9019.8|9029|9019|9
1632230310000|2021-09-21 13:18:30|9029.5|9019.5|9028.3|9018.3|9029.8|9019.8|9028.3|9018.3|7
1632230320000|2021-09-21 13:18:40|9029|9019|9032|9022|9032|9022|9029|9019|5
1632230330000|2021-09-21 13:18:50|9032.5|9022.5|9032|9022|9033|9023|9032|9022|9
1632230340000|2021-09-21 13:19:00|9032.3|9022.3|9035.3|9025.3|9035.3|9025.3|9032.3|9022.3|4
1632230350000|2021-09-21 13:19:10|9035.5|9025.5|9037|9027|9037.3|9027.3|9035.5|9025.5|4
1632230360000|2021-09-21 13:19:20|9037.3|9027.3|9041.1|9031.1|9041.3|9031.3|9037|9027|9
1632230370000|2021-09-21 13:19:30|9041.4|9031.4|9040.3|9030.3|9041.8|9031.8|9040|9030|10
1632230380000|2021-09-21 13:19:40|9040|9030|9037.8|9027.8|9040|9030|9037.8|9027.8|10
1632230390000|2021-09-21 13:19:50|9038.5|9028.5|9038.3|9028.3|9038.5|9028.5|9037.3|9027.3|8
1632230400000|2021-09-21 13:20:00|9039.5|9029.5|9040.8|9030.8|9040.8|9030.8|9039.5|9029.5|4
1632230410000|2021-09-21 13:20:10|9042.3|9032.3|9038.8|9028.8|9042.3|9032.3|9038.5|9028.5|9
1632230420000|2021-09-21 13:20:20|9038.5|9028.5|9037.8|9027.8|9040.3|9030.3|9037.8|9027.8|13
1632230430000|2021-09-21 13:20:30|9038.3|9028.3|9039.4|9029.4|9039.4|9029.4|9037.8|9027.8|10
1632230440000|2021-09-21 13:20:40|9039.5|9029.5|9036.5|9026.5|9039.5|9029.5|9036.5|9026.5|9
1632230450000|2021-09-21 13:20:50|9036.8|9026.8|9036.3|9026.3|9037|9027|9036.3|9026.3|4
1632230460000|2021-09-21 13:21:00|9036.8|9026.8|9037|9027|9037|9027|9035.8|9025.8|4
1632230470000|2021-09-21 13:21:10|9036.5|9026.5|9035.3|9025.3|9037|9027|9034.8|9024.8|8
1632230480000|2021-09-21 13:21:20|9034.8|9024.8|9031.5|9021.5|9034.8|9024.8|9030.3|9020.3|20
1632230490000|2021-09-21 13:21:30|9031.8|9021.8|9032|9022|9032.5|9022.5|9031.8|9021.8|8
1632230500000|2021-09-21 13:21:40|9032.3|9022.3|9032|9022|9032.3|9022.3|9032|9022|4
1632230510000|2021-09-21 13:21:50|9031.8|9021.8|9030.8|9020.8|9032.5|9022.5|9030.5|9020.5|12
1632230520000|2021-09-21 13:22:00|9031.3|9021.3|9030.3|9020.3|9031.3|9021.3|9029.8|9019.8|16
1632230530000|2021-09-21 13:22:10|9030|9020|9029.3|9019.3|9030.3|9020.3|9029.3|9019.3|11
1632230540000|2021-09-21 13:22:20|9029|9019|9027.3|9017.3|9029|9019|9027.3|9017.3|4
1632230550000|2021-09-21 13:22:30|9027|9017|9027|9017|9027|9017|9027|9017|1
1632230560000|2021-09-21 13:22:40|9027.5|9017.5|9028.5|9018.5|9029.3|9019.3|9027.5|9017.5|10
1632230570000|2021-09-21 13:22:50|9028.3|9018.3|9028.3|9018.3|9028.3|9018.3|9028.3|9018.3|1
1632230590000|2021-09-21 13:23:10|9028|9018|9027|9017|9028|9018|9026.8|9016.8|8
1632230600000|2021-09-21 13:23:20|9027.5|9017.5|9029|9019|9029|9019|9027.5|9017.5|10
1632230610000|2021-09-21 13:23:30|9028.5|9018.5|9028.8|9018.8|9028.8|9018.8|9028.5|9018.5|2
1632230620000|2021-09-21 13:23:40|9028.5|9018.5|9029|9019|9029|9019|9028.3|9018.3|7
1632230630000|2021-09-21 13:23:50|9028.5|9018.5|9027|9017|9028.5|9018.5|9027|9017|10
1632230640000|2021-09-21 13:24:00|9027.3|9017.3|9013.8|9003.8|9027.3|9017.3|9012|9002|18
1632230650000|2021-09-21 13:24:10|9013.5|9003.5|9013.5|9003.5|9014.3|9004.3|9013.5|9003.5|6
1632230660000|2021-09-21 13:24:20|9013.3|9003.3|9014.3|9004.3|9015|9005|9013.3|9003.3|11
1632230670000|2021-09-21 13:24:30|9014|9004|9008.3|8998.3|9014|9004|9006.8|8996.8|17
1632230680000|2021-09-21 13:24:40|9008.5|8998.5|9011|9001|9012|9002|9008.3|8998.3|13
1632230690000|2021-09-21 13:24:50|9010.8|9000.8|9003.3|8993.3|9010.8|9000.8|9003.3|8993.3|13
1632230700000|2021-09-21 13:25:00|9003.4|8993.4|9004.5|8994.5|9006.4|8996.4|9002|8992|11
1632230710000|2021-09-21 13:25:10|9004.3|8994.3|9002|8992|9005|8995|9001.5|8991.5|15
1632230720000|2021-09-21 13:25:20|9002.3|8992.3|9001|8991|9002.8|8992.8|9001|8991|12
1632230730000|2021-09-21 13:25:30|9001.5|8991.5|8998.8|8988.8|9002.3|8992.3|8998.5|8988.5|16
1632230740000|2021-09-21 13:25:40|8999|8989|9004.3|8994.3|9004.3|8994.3|8999|8989|11
1632230750000|2021-09-21 13:25:50|9004.8|8994.8|8999.8|8989.8|9007.3|8997.3|8998.8|8988.8|12
1632230760000|2021-09-21 13:26:00|8999.5|8989.5|9000.3|8990.3|9001.8|8991.8|8999.5|8989.5|5
1632230770000|2021-09-21 13:26:10|9000|8990|8993.1|8983.1|9000|8990|8993.1|8983.1|11
1632230780000|2021-09-21 13:26:20|8992.6|8982.6|8968.8|8958.8|8992.6|8982.6|8968.8|8958.8|15
1632230790000|2021-09-21 13:26:30|8969.3|8959.3|8976|8966|8976|8966|8968.8|8958.8|21
1632230800000|2021-09-21 13:26:40|8976.5|8966.5|8977|8967|8977.3|8967.3|8973|8963|23
1632230810000|2021-09-21 13:26:50|8977.3|8967.3|8980|8970|8981|8971|8976|8966|21
1632230820000|2021-09-21 13:27:00|8980.3|8970.3|8981|8971|8982.8|8972.8|8979.5|8969.5|23
1632230830000|2021-09-21 13:27:10|8980.8|8970.8|8969.3|8959.3|8980.8|8970.8|8968|8958|22
1632230840000|2021-09-21 13:27:20|8969|8959|8961|8951|8971.3|8961.3|8959.6|8949.6|20
1632230850000|2021-09-21 13:27:30|8962.6|8952.6|8961.5|8951.5|8962.6|8952.6|8958.5|8948.5|23
1632230860000|2021-09-21 13:27:40|8961.3|8951.3|8968.3|8958.3|8970.8|8960.8|8961.3|8951.3|19
1632230870000|2021-09-21 13:27:50|8968.5|8958.5|8960.8|8950.8|8969.5|8959.5|8960.8|8950.8|21
1632230880000|2021-09-21 13:28:00|8958.8|8948.8|8964.8|8954.8|8967.3|8957.3|8958.3|8948.3|26
1632230890000|2021-09-21 13:28:10|8963.5|8953.5|8963.9|8953.9|8969.1|8959.1|8961.1|8951.1|26
1632230900000|2021-09-21 13:28:20|8963.4|8953.4|8964|8954|8966.4|8956.4|8961.8|8951.8|25
1632230910000|2021-09-21 13:28:30|8965.3|8955.3|8966.4|8956.4|8967.1|8957.1|8964.9|8954.9|16
1632230920000|2021-09-21 13:28:40|8966.6|8956.6|8964.8|8954.8|8967.1|8957.1|8962.9|8952.9|25
1632230930000|2021-09-21 13:28:50|8964.5|8954.5|8964|8954|8967.1|8957.1|8964|8954|18
1632230940000|2021-09-21 13:29:00|8963.9|8953.9|8958.5|8948.5|8963.9|8953.9|8957.8|8947.8|19
1632230950000|2021-09-21 13:29:10|8958|8948|8952.9|8942.9|8958|8948|8946.4|8936.4|18
1632230960000|2021-09-21 13:29:20|8952.4|8942.4|8946.6|8936.6|8952.4|8942.4|8946.1|8936.1|10
1632230970000|2021-09-21 13:29:30|8946.9|8936.9|8955.9|8945.9|8956.4|8946.4|8946.9|8936.9|12
1632230980000|2021-09-21 13:29:40|8955.4|8945.4|8956.8|8946.8|8957|8947|8952.9|8942.9|12
1632230990000|2021-09-21 13:29:50|8957|8947|8957.3|8947.3|8957.3|8947.3|8954.5|8944.5|12
1632231000000|2021-09-21 13:30:00|8957.5|8947.5|8959.3|8949.3|8960.3|8950.3|8957.5|8947.5|18
1632231010000|2021-09-21 13:30:10|8959|8949|8959|8949|8960.3|8950.3|8957|8947|15
1632231020000|2021-09-21 13:30:20|8959.3|8949.3|8954.3|8944.3|8959.3|8949.3|8951.8|8941.8|20
1632231030000|2021-09-21 13:30:30|8953.8|8943.8|8954|8944|8955|8945|8951.5|8941.5|17
1632231040000|2021-09-21 13:30:40|8954.5|8944.5|8952.5|8942.5|8955.3|8945.3|8951.5|8941.5|18
1632231050000|2021-09-21 13:30:50|8951.5|8941.5|8953|8943|8958.1|8948.1|8951.5|8941.5|22
1632231060000|2021-09-21 13:31:00|8952.8|8942.8|8949.5|8939.5|8952.8|8942.8|8946.8|8936.8|17
1632231070000|2021-09-21 13:31:10|8949.8|8939.8|8950.5|8940.5|8951.5|8941.5|8947.5|8937.5|23
1632231080000|2021-09-21 13:31:20|8951.8|8941.8|8953.3|8943.3|8953.5|8943.5|8951.8|8941.8|13
1632231090000|2021-09-21 13:31:30|8954.8|8944.8|8957.3|8947.3|8957.5|8947.5|8954.3|8944.3|20
1632231100000|2021-09-21 13:31:40|8957.5|8947.5|8957.3|8947.3|8958.8|8948.8|8956.5|8946.5|10
1632231110000|2021-09-21 13:31:50|8957.8|8947.8|8953|8943|8957.8|8947.8|8951.8|8941.8|16
1632231120000|2021-09-21 13:32:00|8953.8|8943.8|8949.5|8939.5|8953.8|8943.8|8949|8939|16
1632231130000|2021-09-21 13:32:10|8949.8|8939.8|8955.3|8945.3|8956|8946|8949.8|8939.8|20
1632231140000|2021-09-21 13:32:20|8956.5|8946.5|8957.5|8947.5|8957.5|8947.5|8956|8946|15
1632231150000|2021-09-21 13:32:30|8957.8|8947.8|8958.5|8948.5|8958.5|8948.5|8957.8|8947.8|5
1632231160000|2021-09-21 13:32:40|8958.3|8948.3|8953.5|8943.5|8958.5|8948.5|8953.5|8943.5|10
1632231170000|2021-09-21 13:32:50|8954.8|8944.8|8955|8945|8956|8946|8954.5|8944.5|12
1632231180000|2021-09-21 13:33:00|8954.3|8944.3|8954|8944|8955|8945|8951.3|8941.3|21
1632231190000|2021-09-21 13:33:10|8954.8|8944.8|8950.5|8940.5|8954.8|8944.8|8950.5|8940.5|13
1632231200000|2021-09-21 13:33:20|8950.3|8940.3|8947.5|8937.5|8950.3|8940.3|8947.3|8937.3|17
1632231210000|2021-09-21 13:33:30|8947.8|8937.8|8948.3|8938.3|8948.8|8938.8|8946.8|8936.8|17
1632231220000|2021-09-21 13:33:40|8948|8938|8948.8|8938.8|8948.8|8938.8|8946|8936|21
1632231230000|2021-09-21 13:33:50|8948.5|8938.5|8948.3|8938.3|8949|8939|8948.3|8938.3|5
1632231240000|2021-09-21 13:34:00|8948.8|8938.8|8949.8|8939.8|8951.5|8941.5|8948.8|8938.8|15
1632231250000|2021-09-21 13:34:10|8949.5|8939.5|8950|8940|8950.3|8940.3|8948.8|8938.8|9
1632231260000|2021-09-21 13:34:20|8950.5|8940.5|8951|8941|8951|8941|8950|8940|5
1632231270000|2021-09-21 13:34:30|8951.3|8941.3|8953|8943|8953|8943|8951.3|8941.3|3
1632231280000|2021-09-21 13:34:40|8952.3|8942.3|8950.8|8940.8|8953.3|8943.3|8950.8|8940.8|15
1632231290000|2021-09-21 13:34:50|8950.3|8940.3|8922.3|8912.3|8950.3|8940.3|8921.8|8911.8|25
1632231300000|2021-09-21 13:35:00|8921.3|8911.3|8941.8|8931.8|8942.5|8932.5|8921.3|8911.3|23
1632231310000|2021-09-21 13:35:10|8940.5|8930.5|8940|8930|8943|8933|8939|8929|16
1632231320000|2021-09-21 13:35:20|8939|8929|8931.3|8921.3|8939.3|8929.3|8930.5|8920.5|26
1632231330000|2021-09-21 13:35:30|8931.5|8921.5|8932.5|8922.5|8935.8|8925.8|8931.5|8921.5|13
1632231340000|2021-09-21 13:35:40|8936.8|8926.8|8939.8|8929.8|8940.5|8930.5|8934.3|8924.3|23
1632231350000|2021-09-21 13:35:50|8939.3|8929.3|8934.3|8924.3|8941.3|8931.3|8933.8|8923.8|23
1632231360000|2021-09-21 13:36:00|8934|8924|8932.3|8922.3|8934.5|8924.5|8932|8922|25
1632231370000|2021-09-21 13:36:10|8932|8922|8931.8|8921.8|8935.5|8925.5|8931.3|8921.3|14
1632231380000|2021-09-21 13:36:20|8932|8922|8927.3|8917.3|8932|8922|8927.3|8917.3|19
1632231390000|2021-09-21 13:36:30|8928|8918|8924.3|8914.3|8928|8918|8923|8913|19
1632231400000|2021-09-21 13:36:40|8924.5|8914.5|8927.5|8917.5|8928.3|8918.3|8923.5|8913.5|18
1632231410000|2021-09-21 13:36:50|8928|8918|8931|8921|8931|8921|8927.3|8917.3|14
1632231420000|2021-09-21 13:37:00|8930.8|8920.8|8934.8|8924.8|8935|8925|8929|8919|14
1632231430000|2021-09-21 13:37:10|8934|8924|8928.8|8918.8|8934|8924|8928.8|8918.8|16
1632231440000|2021-09-21 13:37:20|8930|8920|8935.5|8925.5|8937|8927|8929.8|8919.8|22
1632231450000|2021-09-21 13:37:30|8936|8926|8939.6|8929.6|8939.6|8929.6|8935.3|8925.3|11
1632231460000|2021-09-21 13:37:40|8939.5|8929.5|8933.5|8923.5|8939.5|8929.5|8933.3|8923.3|19
1632231470000|2021-09-21 13:37:50|8933.3|8923.3|8934.8|8924.8|8934.8|8924.8|8932.3|8922.3|8
1632231480000|2021-09-21 13:38:00|8934.5|8924.5|8933.8|8923.8|8935.3|8925.3|8932.8|8922.8|11
1632231490000|2021-09-21 13:38:10|8934.6|8924.6|8934.8|8924.8|8936.3|8926.3|8933.5|8923.5|13
1632231500000|2021-09-21 13:38:20|8934.5|8924.5|8933.8|8923.8|8934.5|8924.5|8933.3|8923.3|18
1632231510000|2021-09-21 13:38:30|8933.5|8923.5|8930|8920|8933.8|8923.8|8929.8|8919.8|15
1632231520000|2021-09-21 13:38:40|8930.5|8920.5|8934|8924|8934|8924|8930.3|8920.3|17
1632231530000|2021-09-21 13:38:50|8934.8|8924.8|8938|8928|8939.8|8929.8|8934.8|8924.8|15
1632231540000|2021-09-21 13:39:00|8936.3|8926.3|8936.8|8926.8|8937.5|8927.5|8936.3|8926.3|11
1632231550000|2021-09-21 13:39:10|8937|8927|8937.3|8927.3|8937.3|8927.3|8934|8924|13
1632231560000|2021-09-21 13:39:20|8939|8929|8937.5|8927.5|8939.1|8929.1|8937.3|8927.3|13
1632231570000|2021-09-21 13:39:30|8937.3|8927.3|8932.8|8922.8|8937.5|8927.5|8931.8|8921.8|11
1632231580000|2021-09-21 13:39:40|8932.5|8922.5|8931.3|8921.3|8933|8923|8930.5|8920.5|9
1632231590000|2021-09-21 13:39:50|8930.8|8920.8|8929.8|8919.8|8930.8|8920.8|8928.3|8918.3|13
1632231600000|2021-09-21 13:40:00|8929.3|8919.3|8923.6|8913.6|8931.3|8921.3|8923.6|8913.6|19
1632231610000|2021-09-21 13:40:10|8923.3|8913.3|8923.3|8913.3|8924.5|8914.5|8923.3|8913.3|13
1632231620000|2021-09-21 13:40:20|8923.8|8913.8|8917.5|8907.5|8923.8|8913.8|8914.3|8904.3|14
1632231630000|2021-09-21 13:40:30|8918|8908|8914.6|8904.6|8919.5|8909.5|8914.6|8904.6|23
1632231640000|2021-09-21 13:40:40|8914.3|8904.3|8912|8902|8914.5|8904.5|8912|8902|14
1632231650000|2021-09-21 13:40:50|8912.3|8902.3|8897.9|8887.9|8912.8|8902.8|8897.9|8887.9|18
1632231660000|2021-09-21 13:41:00|8898|8888|8894.3|8884.3|8901.5|8891.5|8893|8883|21
1632231670000|2021-09-21 13:41:10|8893.5|8883.5|8902.5|8892.5|8902.5|8892.5|8893.5|8883.5|16
1632231680000|2021-09-21 13:41:20|8902.8|8892.8|8910.3|8900.3|8912|8902|8902.8|8892.8|17
1632231690000|2021-09-21 13:41:30|8908.8|8898.8|8910.3|8900.3|8912|8902|8908.8|8898.8|12
1632231700000|2021-09-21 13:41:40|8910|8900|8915.3|8905.3|8915.3|8905.3|8909.5|8899.5|14
1632231710000|2021-09-21 13:41:50|8915|8905|8914.8|8904.8|8915.3|8905.3|8913.8|8903.8|13
1632231720000|2021-09-21 13:42:00|8914.3|8904.3|8907.3|8897.3|8917.3|8907.3|8906|8896|29
1632231730000|2021-09-21 13:42:10|8907|8897|8909.3|8899.3|8909.3|8899.3|8905.8|8895.8|21
1632231740000|2021-09-21 13:42:20|8909|8899|8900.5|8890.5|8909.3|8899.3|8900.5|8890.5|16
1632231750000|2021-09-21 13:42:30|8899.5|8889.5|8898.3|8888.3|8900.8|8890.8|8896|8886|20
1632231760000|2021-09-21 13:42:40|8898.5|8888.5|8908.8|8898.8|8908.8|8898.8|8898.3|8888.3|15
1632231770000|2021-09-21 13:42:50|8908.3|8898.3|8911.3|8901.3|8911.6|8901.6|8907|8897|20
1632231780000|2021-09-21 13:43:00|8911|8901|8919|8909|8919|8909|8910.5|8900.5|22
1632231790000|2021-09-21 13:43:10|8918.8|8908.8|8918.1|8908.1|8919.5|8909.5|8916|8906|24
1632231800000|2021-09-21 13:43:20|8916.5|8906.5|8912.5|8902.5|8916.5|8906.5|8908|8898|15
1632231810000|2021-09-21 13:43:30|8912.3|8902.3|8909.8|8899.8|8913.8|8903.8|8907.8|8897.8|24
1632231820000|2021-09-21 13:43:40|8909.5|8899.5|8906.5|8896.5|8909.5|8899.5|8905.5|8895.5|19
1632231830000|2021-09-21 13:43:50|8907|8897|8914|8904|8914|8904|8906.5|8896.5|23
1632231840000|2021-09-21 13:44:00|8914.8|8904.8|8913|8903|8916.5|8906.5|8911.3|8901.3|19
1632231850000|2021-09-21 13:44:10|8912.8|8902.8|8911.8|8901.8|8913|8903|8909.3|8899.3|18
1632231860000|2021-09-21 13:44:20|8912|8902|8913|8903|8914|8904|8910.5|8900.5|21
1632231870000|2021-09-21 13:44:30|8912.8|8902.8|8915.8|8905.8|8917.5|8907.5|8912.8|8902.8|20
1632231880000|2021-09-21 13:44:40|8915.3|8905.3|8917.8|8907.8|8918|8908|8913.5|8903.5|16
1632231890000|2021-09-21 13:44:50|8917.3|8907.3|8922|8912|8922|8912|8916|8906|16
1632231900000|2021-09-21 13:45:00|8921.5|8911.5|8914.8|8904.8|8921.5|8911.5|8913.3|8903.3|13
1632231910000|2021-09-21 13:45:10|8914.5|8904.5|8912.5|8902.5|8914.5|8904.5|8911.5|8901.5|15
1632231920000|2021-09-21 13:45:20|8912|8902|8918.8|8908.8|8920.5|8910.5|8912|8902|23
1632231930000|2021-09-21 13:45:30|8919.5|8909.5|8915.8|8905.8|8919.8|8909.8|8915|8905|20
1632231940000|2021-09-21 13:45:40|8915.3|8905.3|8917.5|8907.5|8917.8|8907.8|8911.8|8901.8|22
1632231950000|2021-09-21 13:45:50|8917.3|8907.3|8914|8904|8918|8908|8914|8904|20
1632231960000|2021-09-21 13:46:00|8913.8|8903.8|8916.8|8906.8|8918.8|8908.8|8913.8|8903.8|20
1632231970000|2021-09-21 13:46:10|8913.3|8903.3|8906.5|8896.5|8913.3|8903.3|8906.5|8896.5|21
1632231980000|2021-09-21 13:46:20|8906.8|8896.8|8914.8|8904.8|8914.8|8904.8|8906.8|8896.8|14
1632231990000|2021-09-21 13:46:30|8914.5|8904.5|8917.3|8907.3|8917.3|8907.3|8913.8|8903.8|20
1632232000000|2021-09-21 13:46:40|8916.8|8906.8|8914.5|8904.5|8917.8|8907.8|8914|8904|17
1632232010000|2021-09-21 13:46:50|8914.8|8904.8|8912|8902|8914.8|8904.8|8909.8|8899.8|11
1632232020000|2021-09-21 13:47:00|8911.5|8901.5|8909.3|8899.3|8914.5|8904.5|8908.8|8898.8|20
1632232030000|2021-09-21 13:47:10|8908.3|8898.3|8909|8899|8909|8899|8907.3|8897.3|14
1632232040000|2021-09-21 13:47:20|8908.5|8898.5|8898|8888|8908.5|8898.5|8898|8888|13
1632232050000|2021-09-21 13:47:30|8896.8|8886.8|8899|8889|8899|8889|8896.5|8886.5|12
1632232060000|2021-09-21 13:47:40|8898.8|8888.8|8901.3|8891.3|8901.5|8891.5|8896.5|8886.5|22
1632232070000|2021-09-21 13:47:50|8900.3|8890.3|8904.3|8894.3|8904.8|8894.8|8900|8890|21
1632232080000|2021-09-21 13:48:00|8904.8|8894.8|8897.8|8887.8|8905.3|8895.3|8897.8|8887.8|14
1632232090000|2021-09-21 13:48:10|8897.3|8887.3|8896.8|8886.8|8899.5|8889.5|8896.5|8886.5|9
1632232100000|2021-09-21 13:48:20|8897.8|8887.8|8899.5|8889.5|8900.3|8890.3|8895.8|8885.8|12
1632232110000|2021-09-21 13:48:30|8898.8|8888.8|8902.8|8892.8|8904|8894|8898|8888|19
1632232120000|2021-09-21 13:48:40|8902.5|8892.5|8898.5|8888.5|8903|8893|8897.8|8887.8|8
1632232130000|2021-09-21 13:48:50|8898|8888|8897.5|8887.5|8899|8889|8896.5|8886.5|15
1632232140000|2021-09-21 13:49:00|8897.3|8887.3|8892.5|8882.5|8897.5|8887.5|8891.5|8881.5|13
1632232150000|2021-09-21 13:49:10|8892.8|8882.8|8900.3|8890.3|8900.3|8890.3|8892.8|8882.8|19
1632232160000|2021-09-21 13:49:20|8900|8890|8897.8|8887.8|8900.5|8890.5|8897.5|8887.5|12
1632232170000|2021-09-21 13:49:30|8898.5|8888.5|8897.5|8887.5|8899.8|8889.8|8897.5|8887.5|15
1632232180000|2021-09-21 13:49:40|8896.8|8886.8|8896|8886|8896.8|8886.8|8892.3|8882.3|12
1632232190000|2021-09-21 13:49:50|8896.8|8886.8|8893.5|8883.5|8897.3|8887.3|8893.5|8883.5|15
1632232200000|2021-09-21 13:50:00|8893.3|8883.3|8892.3|8882.3|8893.3|8883.3|8890.8|8880.8|12
1632232210000|2021-09-21 13:50:10|8891.8|8881.8|8882.8|8872.8|8891.8|8881.8|8881.6|8871.6|20
1632232220000|2021-09-21 13:50:20|8882|8872|8873.5|8863.5|8883.5|8873.5|8872.3|8862.3|20
1632232230000|2021-09-21 13:50:30|8873.3|8863.3|8878|8868|8879.3|8869.3|8872.5|8862.5|19
1632232240000|2021-09-21 13:50:40|8877.8|8867.8|8880.3|8870.3|8881|8871|8875.4|8865.4|12
1632232250000|2021-09-21 13:50:50|8880|8870|8874.8|8864.8|8880|8870|8872.3|8862.3|25
1632232260000|2021-09-21 13:51:00|8874.3|8864.3|8873.5|8863.5|8875.8|8865.8|8871.8|8861.8|20
1632232270000|2021-09-21 13:51:10|8873.8|8863.8|8868|8858|8874.3|8864.3|8868|8858|11
1632232280000|2021-09-21 13:51:20|8867|8857|8874.8|8864.8|8874.8|8864.8|8867|8857|19
1632232290000|2021-09-21 13:51:30|8873.8|8863.8|8881|8871|8881.3|8871.3|8873.5|8863.5|21
1632232300000|2021-09-21 13:51:40|8880.8|8870.8|8882.8|8872.8|8882.8|8872.8|8878.5|8868.5|12
1632232310000|2021-09-21 13:51:50|8882.3|8872.3|8880.8|8870.8|8883.8|8873.8|8880.8|8870.8|18
1632232320000|2021-09-21 13:52:00|8879.3|8869.3|8884.8|8874.8|8885.3|8875.3|8879.3|8869.3|23
1632232330000|2021-09-21 13:52:10|8884.5|8874.5|8881.5|8871.5|8885.5|8875.5|8881.3|8871.3|16
1632232340000|2021-09-21 13:52:20|8882.3|8872.3|8882.5|8872.5|8882.8|8872.8|8881.8|8871.8|17
1632232350000|2021-09-21 13:52:30|8882.6|8872.6|8888.3|8878.3|8888.3|8878.3|8882.6|8872.6|13
1632232360000|2021-09-21 13:52:40|8888|8878|8888|8878|8888.5|8878.5|8887|8877|7
1632232370000|2021-09-21 13:52:50|8887.3|8877.3|8892|8882|8892|8882|8887|8877|14
1632232380000|2021-09-21 13:53:00|8892.5|8882.5|8888.3|8878.3|8892.8|8882.8|8888.3|8878.3|14
1632232390000|2021-09-21 13:53:10|8888|8878|8889|8879|8889|8879|8887.8|8877.8|13
1632232400000|2021-09-21 13:53:20|8889.8|8879.8|8895.1|8885.1|8895.1|8885.1|8889.3|8879.3|12
1632232410000|2021-09-21 13:53:30|8895.4|8885.4|8893|8883|8895.5|8885.5|8892.6|8882.6|17
1632232420000|2021-09-21 13:53:40|8892.8|8882.8|8890.8|8880.8|8892.8|8882.8|8890.5|8880.5|8
1632232430000|2021-09-21 13:53:50|8890.9|8880.9|8892.8|8882.8|8894.3|8884.3|8890.9|8880.9|14
1632232440000|2021-09-21 13:54:00|8894.8|8884.8|8888.1|8878.1|8896.3|8886.3|8888.1|8878.1|17
1632232450000|2021-09-21 13:54:10|8887.9|8877.9|8876|8866|8887.9|8877.9|8876|8866|23
1632232460000|2021-09-21 13:54:20|8875.8|8865.8|8879.9|8869.9|8879.9|8869.9|8874|8864|12
1632232470000|2021-09-21 13:54:30|8880.5|8870.5|8880.5|8870.5|8881.3|8871.3|8880.5|8870.5|6
1632232480000|2021-09-21 13:54:40|8880.3|8870.3|8875.8|8865.8|8880.3|8870.3|8875.5|8865.5|11
1632232490000|2021-09-21 13:54:50|8874.9|8864.9|8869.5|8859.5|8874.9|8864.9|8869.3|8859.3|16
1632232500000|2021-09-21 13:55:00|8869.3|8859.3|8858.3|8848.3|8869.3|8859.3|8858.3|8848.3|17
1632232510000|2021-09-21 13:55:10|8858.5|8848.5|8859.5|8849.5|8859.8|8849.8|8857.9|8847.9|16
1632232520000|2021-09-21 13:55:20|8858.8|8848.8|8857.3|8847.3|8858.8|8848.8|8857.3|8847.3|9
1632232530000|2021-09-21 13:55:30|8857.5|8847.5|8841.1|8831.1|8858|8848|8840.6|8830.6|19
1632232540000|2021-09-21 13:55:40|8841.4|8831.4|8847.4|8837.4|8847.6|8837.6|8840.9|8830.9|16
1632232550000|2021-09-21 13:55:50|8847.6|8837.6|8841.9|8831.9|8847.6|8837.6|8837.4|8827.4|20
1632232560000|2021-09-21 13:56:00|8841.1|8831.1|8841.4|8831.4|8843.1|8833.1|8838.4|8828.4|20
1632232570000|2021-09-21 13:56:10|8841.9|8831.9|8850.4|8840.4|8853.1|8843.1|8841.9|8831.9|18
1632232580000|2021-09-21 13:56:20|8850.6|8840.6|8854.3|8844.3|8854.8|8844.8|8850.6|8840.6|10
1632232590000|2021-09-21 13:56:30|8853.8|8843.8|8844.8|8834.8|8853.8|8843.8|8843.8|8833.8|13
1632232600000|2021-09-21 13:56:40|8845|8835|8848.3|8838.3|8848.3|8838.3|8843.8|8833.8|8
1632232610000|2021-09-21 13:56:50|8848.5|8838.5|8846.3|8836.3|8849|8839|8844.5|8834.5|13
1632232620000|2021-09-21 13:57:00|8846|8836|8846.3|8836.3|8846.3|8836.3|8844.8|8834.8|8
1632232630000|2021-09-21 13:57:10|8846|8836|8845.5|8835.5|8847.5|8837.5|8844.5|8834.5|19
1632232640000|2021-09-21 13:57:20|8845.3|8835.3|8842.5|8832.5|8846|8836|8842.5|8832.5|17
1632232650000|2021-09-21 13:57:30|8842|8832|8844|8834|8844|8834|8840|8830|12
1632232660000|2021-09-21 13:57:40|8848|8838|8847.8|8837.8|8851.3|8841.3|8846.5|8836.5|16
1632232670000|2021-09-21 13:57:50|8848.3|8838.3|8851.8|8841.8|8852|8842|8848.3|8838.3|17
1632232680000|2021-09-21 13:58:00|8851.3|8841.3|8853.8|8843.8|8853.8|8843.8|8851.3|8841.3|8
1632232690000|2021-09-21 13:58:10|8855|8845|8856.8|8846.8|8857|8847|8853.8|8843.8|12
1632232700000|2021-09-21 13:58:20|8857|8847|8862|8852|8862|8852|8857|8847|14
1632232710000|2021-09-21 13:58:30|8861.8|8851.8|8862.3|8852.3|8862.3|8852.3|8858|8848|15
1632232720000|2021-09-21 13:58:40|8862|8852|8866.5|8856.5|8866.5|8856.5|8860.5|8850.5|13
1632232730000|2021-09-21 13:58:50|8866.8|8856.8|8870|8860|8870|8860|8866.5|8856.5|12
1632232740000|2021-09-21 13:59:00|8869.8|8859.8|8862.8|8852.8|8870.3|8860.3|8862.8|8852.8|14
1632232750000|2021-09-21 13:59:10|8862.3|8852.3|8866.5|8856.5|8867.8|8857.8|8862.3|8852.3|25
1632232760000|2021-09-21 13:59:20|8866|8856|8868.8|8858.8|8869.3|8859.3|8866|8856|10
1632232770000|2021-09-21 13:59:30|8869|8859|8868.8|8858.8|8869|8859|8867.5|8857.5|11
1632232780000|2021-09-21 13:59:40|8868|8858|8868.6|8858.6|8869.3|8859.3|8866.5|8856.5|11
1632232790000|2021-09-21 13:59:50|8868.8|8858.8|8871|8861|8871|8861|8868.8|8858.8|6
1632232800000|2021-09-21 14:00:00|8871.3|8861.3|8870.8|8860.8|8872.8|8862.8|8867.3|8857.3|22
1632232810000|2021-09-21 14:00:10|8871|8861|8866|8856|8871.3|8861.3|8866|8856|18
1632232820000|2021-09-21 14:00:20|8866.5|8856.5|8872|8862|8872|8862|8866.5|8856.5|9
1632232830000|2021-09-21 14:00:30|8872.5|8862.5|8877|8867|8881.8|8871.8|8872.5|8862.5|22
1632232840000|2021-09-21 14:00:40|8876.8|8866.8|8880.8|8870.8|8881.5|8871.5|8873.3|8863.3|23
1632232850000|2021-09-21 14:00:50|8880.5|8870.5|8877.3|8867.3|8880.5|8870.5|8877|8867|18
1632232860000|2021-09-21 14:01:00|8877|8867|8875|8865|8877|8867|8872.3|8862.3|13
1632232870000|2021-09-21 14:01:10|8876.5|8866.5|8874.5|8864.5|8878.3|8868.3|8874.3|8864.3|22
1632232880000|2021-09-21 14:01:20|8874.8|8864.8|8877|8867|8880.3|8870.3|8872|8862|17
1632232890000|2021-09-21 14:01:30|8876.8|8866.8|8877.5|8867.5|8877.5|8867.5|8874.1|8864.1|16
1632232900000|2021-09-21 14:01:40|8877.3|8867.3|8879.5|8869.5|8879.5|8869.5|8876.5|8866.5|11
1632232910000|2021-09-21 14:01:50|8879.3|8869.3|8874|8864|8879.3|8869.3|8871|8861|18
1632232920000|2021-09-21 14:02:00|8873.8|8863.8|8868.3|8858.3|8873.8|8863.8|8866.8|8856.8|17
1632232930000|2021-09-21 14:02:10|8868|8858|8872.3|8862.3|8872.5|8862.5|8867.5|8857.5|19
1632232940000|2021-09-21 14:02:20|8872|8862|8874|8864|8874.3|8864.3|8871.8|8861.8|11
1632232950000|2021-09-21 14:02:30|8875.8|8865.8|8878.8|8868.8|8881.3|8871.3|8875.8|8865.8|15
1632232960000|2021-09-21 14:02:40|8879.3|8869.3|8877|8867|8879.8|8869.8|8877|8867|16
1632232970000|2021-09-21 14:02:50|8877.8|8867.8|8882.5|8872.5|8882.5|8872.5|8876.8|8866.8|14
1632232980000|2021-09-21 14:03:00|8882.3|8872.3|8891.3|8881.3|8892.3|8882.3|8879.3|8869.3|19
1632232990000|2021-09-21 14:03:10|8890.5|8880.5|8890.3|8880.3|8891.5|8881.5|8889.3|8879.3|13
1632233000000|2021-09-21 14:03:20|8890.8|8880.8|8886.5|8876.5|8892.5|8882.5|8885.6|8875.6|17
1632233010000|2021-09-21 14:03:30|8886.8|8876.8|8885.8|8875.8|8888|8878|8884|8874|10
1632233020000|2021-09-21 14:03:40|8885.3|8875.3|8882.5|8872.5|8885.3|8875.3|8881|8871|17
1632233030000|2021-09-21 14:03:50|8882|8872|8888.5|8878.5|8888.5|8878.5|8882|8872|17
1632233040000|2021-09-21 14:04:00|8888.8|8878.8|8890.5|8880.5|8890.8|8880.8|8888|8878|15
1632233050000|2021-09-21 14:04:10|8890.8|8880.8|8889.3|8879.3|8891.8|8881.8|8889.3|8879.3|14
1632233060000|2021-09-21 14:04:20|8888.3|8878.3|8881.5|8871.5|8888.3|8878.3|8879.5|8869.5|14
1632233070000|2021-09-21 14:04:30|8881|8871|8877|8867|8881|8871|8876.5|8866.5|14
1632233080000|2021-09-21 14:04:40|8877.3|8867.3|8877.3|8867.3|8879|8869|8872.8|8862.8|27
1632233090000|2021-09-21 14:04:50|8876.8|8866.8|8879|8869|8880.8|8870.8|8876.5|8866.5|13
1632233100000|2021-09-21 14:05:00|8877.3|8867.3|8883|8873|8883|8873|8877.3|8867.3|18
1632233110000|2021-09-21 14:05:10|8883.3|8873.3|8886.5|8876.5|8886.8|8876.8|8882.8|8872.8|19
1632233120000|2021-09-21 14:05:20|8886|8876|8877|8867|8886|8876|8877|8867|17
1632233130000|2021-09-21 14:05:30|8876.3|8866.3|8879.3|8869.3|8882|8872|8875|8865|21
1632233140000|2021-09-21 14:05:40|8879.5|8869.5|8877.8|8867.8|8880|8870|8876.8|8866.8|16
1632233150000|2021-09-21 14:05:50|8878.3|8868.3|8878.8|8868.8|8882.3|8872.3|8878.3|8868.3|16
1632233160000|2021-09-21 14:06:00|8878.5|8868.5|8884.8|8874.8|8884.8|8874.8|8878.4|8868.4|13
1632233170000|2021-09-21 14:06:10|8884.5|8874.5|8879.5|8869.5|8884.5|8874.5|8878.8|8868.8|15
1632233180000|2021-09-21 14:06:20|8879.8|8869.8|8879.3|8869.3|8881.8|8871.8|8878.8|8868.8|11
1632233190000|2021-09-21 14:06:30|8879|8869|8881.5|8871.5|8881.5|8871.5|8878.5|8868.5|12
1632233200000|2021-09-21 14:06:40|8883.5|8873.5|8878|8868|8883.5|8873.5|8877.8|8867.8|11
1632233210000|2021-09-21 14:06:50|8877.8|8867.8|8882.5|8872.5|8883|8873|8877.3|8867.3|20
1632233220000|2021-09-21 14:07:00|8882|8872|8871.8|8861.8|8882|8872|8871.8|8861.8|18
1632233230000|2021-09-21 14:07:10|8871.3|8861.3|8859.3|8849.3|8871.3|8861.3|8858.3|8848.3|19
1632233240000|2021-09-21 14:07:20|8858.5|8848.5|8858.1|8848.1|8859|8849|8856.6|8846.6|13
1632233250000|2021-09-21 14:07:30|8857.3|8847.3|8851.5|8841.5|8857.3|8847.3|8849.8|8839.8|13
1632233260000|2021-09-21 14:07:40|8853.3|8843.3|8855.4|8845.4|8856.8|8846.8|8852.3|8842.3|15
1632233270000|2021-09-21 14:07:50|8855.3|8845.3|8854.5|8844.5|8855.3|8845.3|8854.5|8844.5|4
1632233280000|2021-09-21 14:08:00|8857|8847|8856.8|8846.8|8858.8|8848.8|8856.8|8846.8|11
1632233290000|2021-09-21 14:08:10|8855.5|8845.5|8855.3|8845.3|8856.5|8846.5|8855.3|8845.3|5
1632233300000|2021-09-21 14:08:20|8854.3|8844.3|8853.8|8843.8|8854.3|8844.3|8853.8|8843.8|2
1632233310000|2021-09-21 14:08:30|8854.3|8844.3|8852.3|8842.3|8854.5|8844.5|8852.3|8842.3|7
1632233320000|2021-09-21 14:08:40|8852|8842|8851.3|8841.3|8852|8842|8851|8841|5
1632233330000|2021-09-21 14:08:50|8851|8841|8847|8837|8851|8841|8846.8|8836.8|12
1632233340000|2021-09-21 14:09:00|8846.8|8836.8|8843.5|8833.5|8847.3|8837.3|8843.5|8833.5|8
1632233350000|2021-09-21 14:09:10|8843.1|8833.1|8844.5|8834.5|8845.5|8835.5|8842.5|8832.5|10
1632233360000|2021-09-21 14:09:20|8844.8|8834.8|8841.5|8831.5|8846.3|8836.3|8841.5|8831.5|17
1632233370000|2021-09-21 14:09:30|8842|8832|8842.5|8832.5|8844.3|8834.3|8841.3|8831.3|17
1632233380000|2021-09-21 14:09:40|8842.8|8832.8|8843|8833|8843.5|8833.5|8842.3|8832.3|16
1632233390000|2021-09-21 14:09:50|8842.8|8832.8|8839.5|8829.5|8842.8|8832.8|8839.5|8829.5|13
1632233400000|2021-09-21 14:10:00|8839.8|8829.8|8838|8828|8841|8831|8838|8828|15
1632233410000|2021-09-21 14:10:10|8837.8|8827.8|8834|8824|8838.5|8828.5|8832.8|8822.8|14
1632233420000|2021-09-21 14:10:20|8833.5|8823.5|8830.3|8820.3|8833.5|8823.5|8829|8819|17
1632233430000|2021-09-21 14:10:30|8830|8820|8830|8820|8830.3|8820.3|8827.5|8817.5|20
1632233440000|2021-09-21 14:10:40|8829.3|8819.3|8829.9|8819.9|8830.3|8820.3|8829|8819|22
1632233450000|2021-09-21 14:10:50|8830.9|8820.9|8834.8|8824.8|8834.8|8824.8|8830.3|8820.3|7
1632233460000|2021-09-21 14:11:00|8835.5|8825.5|8839|8829|8839.8|8829.8|8835.5|8825.5|17
1632233470000|2021-09-21 14:11:10|8838.8|8828.8|8837.8|8827.8|8841|8831|8837.5|8827.5|14
1632233480000|2021-09-21 14:11:20|8837.5|8827.5|8839.3|8829.3|8839.3|8829.3|8834.8|8824.8|22
1632233490000|2021-09-21 14:11:30|8839|8829|8838.5|8828.5|8841.3|8831.3|8837.3|8827.3|21
1632233500000|2021-09-21 14:11:40|8838|8828|8835.3|8825.3|8838|8828|8831.8|8821.8|17
1632233510000|2021-09-21 14:11:50|8834.8|8824.8|8834.5|8824.5|8835.3|8825.3|8832.5|8822.5|17
1632233520000|2021-09-21 14:12:00|8834.3|8824.3|8837|8827|8837|8827|8834.3|8824.3|17
1632233530000|2021-09-21 14:12:10|8837.5|8827.5|8841.3|8831.3|8841.3|8831.3|8837|8827|18
1632233540000|2021-09-21 14:12:20|8841.8|8831.8|8839.8|8829.8|8842.8|8832.8|8839.8|8829.8|21
1632233550000|2021-09-21 14:12:30|8839|8829|8832.5|8822.5|8839.4|8829.4|8832.5|8822.5|17
1632233560000|2021-09-21 14:12:40|8833|8823|8835|8825|8835.3|8825.3|8831.8|8821.8|18
1632233570000|2021-09-21 14:12:50|8834|8824|8833|8823|8834|8824|8831.5|8821.5|20
1632233580000|2021-09-21 14:13:00|8832.3|8822.3|8830.5|8820.5|8832.3|8822.3|8830.3|8820.3|8
1632233590000|2021-09-21 14:13:10|8831|8821|8831.8|8821.8|8832.3|8822.3|8830.3|8820.3|20
1632233600000|2021-09-21 14:13:20|8832.3|8822.3|8833.3|8823.3|8833.3|8823.3|8830.8|8820.8|18
1632233610000|2021-09-21 14:13:30|8833.5|8823.5|8836.5|8826.5|8836.8|8826.8|8833.5|8823.5|9
1632233620000|2021-09-21 14:13:40|8836.8|8826.8|8837.3|8827.3|8837.3|8827.3|8836.3|8826.3|11
1632233630000|2021-09-21 14:13:50|8836.5|8826.5|8835.3|8825.3|8836.5|8826.5|8835.3|8825.3|13
1632233640000|2021-09-21 14:14:00|8835.5|8825.5|8834.3|8824.3|8835.5|8825.5|8831|8821|24
1632233650000|2021-09-21 14:14:10|8833.8|8823.8|8840.5|8830.5|8841.3|8831.3|8833.8|8823.8|16
1632233660000|2021-09-21 14:14:20|8840.3|8830.3|8840.8|8830.8|8843|8833|8840|8830|11
1632233670000|2021-09-21 14:14:30|8840.3|8830.3|8842.5|8832.5|8844|8834|8840.3|8830.3|16
1632233680000|2021-09-21 14:14:40|8843|8833|8843.5|8833.5|8843.5|8833.5|8843|8833|2
1632233690000|2021-09-21 14:14:50|8843.3|8833.3|8840.3|8830.3|8843.3|8833.3|8840.3|8830.3|16
1632233700000|2021-09-21 14:15:00|8840.5|8830.5|8840.3|8830.3|8842|8832|8840.3|8830.3|14
1632233710000|2021-09-21 14:15:10|8840.8|8830.8|8843.8|8833.8|8843.8|8833.8|8840.8|8830.8|6
1632233720000|2021-09-21 14:15:20|8844.8|8834.8|8844.5|8834.5|8845|8835|8843.5|8833.5|9
1632233730000|2021-09-21 14:15:30|8844.3|8834.3|8841.3|8831.3|8844.8|8834.8|8841.3|8831.3|14
1632233740000|2021-09-21 14:15:40|8842.5|8832.5|8841|8831|8842.8|8832.8|8839.8|8829.8|12
1632233750000|2021-09-21 14:15:50|8841.3|8831.3|8832.5|8822.5|8841.3|8831.3|8831.3|8821.3|15
1632233760000|2021-09-21 14:16:00|8834|8824|8829.8|8819.8|8834|8824|8829.8|8819.8|20
1632233770000|2021-09-21 14:16:10|8828.8|8818.8|8827.9|8817.9|8829|8819|8825|8815|17
1632233780000|2021-09-21 14:16:20|8828|8818|8831.3|8821.3|8831.3|8821.3|8826.3|8816.3|19
1632233790000|2021-09-21 14:16:30|8831.1|8821.1|8833.3|8823.3|8834.3|8824.3|8831|8821|18
1632233800000|2021-09-21 14:16:40|8832.3|8822.3|8835.8|8825.8|8837.3|8827.3|8831.5|8821.5|15
1632233810000|2021-09-21 14:16:50|8836.5|8826.5|8837.3|8827.3|8838.8|8828.8|8836.3|8826.3|18
1632233820000|2021-09-21 14:17:00|8836.5|8826.5|8837.8|8827.8|8838|8828|8835.5|8825.5|24
1632233830000|2021-09-21 14:17:10|8838|8828|8844.5|8834.5|8846.3|8836.3|8838|8828|13
1632233840000|2021-09-21 14:17:20|8843|8833|8844|8834|8844.8|8834.8|8842.5|8832.5|14
1632233850000|2021-09-21 14:17:30|8844.8|8834.8|8844.8|8834.8|8845.8|8835.8|8843|8833|18
1632233860000|2021-09-21 14:17:40|8844.3|8834.3|8843.3|8833.3|8845.3|8835.3|8842.3|8832.3|18
1632233870000|2021-09-21 14:17:50|8844|8834|8846.5|8836.5|8846.5|8836.5|8843.3|8833.3|14
1632233880000|2021-09-21 14:18:00|8846.3|8836.3|8844|8834|8847.8|8837.8|8842.8|8832.8|25
1632233890000|2021-09-21 14:18:10|8843.5|8833.5|8843.3|8833.3|8843.5|8833.5|8842.8|8832.8|9
1632233900000|2021-09-21 14:18:20|8843|8833|8843.8|8833.8|8844|8834|8842.8|8832.8|13
1632233910000|2021-09-21 14:18:30|8844|8834|8843.5|8833.5|8844|8834|8842.8|8832.8|10
1632233920000|2021-09-21 14:18:40|8843.3|8833.3|8839.3|8829.3|8843.3|8833.3|8838|8828|16
1632233930000|2021-09-21 14:18:50|8839.5|8829.5|8839.5|8829.5|8840.3|8830.3|8838.8|8828.8|9
1632233940000|2021-09-21 14:19:00|8838.8|8828.8|8842.5|8832.5|8843|8833|8838.8|8828.8|16
1632233950000|2021-09-21 14:19:10|8842|8832|8839.8|8829.8|8843.3|8833.3|8839|8829|17
1632233960000|2021-09-21 14:19:20|8838.8|8828.8|8843.3|8833.3|8843.3|8833.3|8838|8828|18
1632233970000|2021-09-21 14:19:30|8843|8833|8843.8|8833.8|8843.8|8833.8|8842.5|8832.5|11
1632233980000|2021-09-21 14:19:40|8844.3|8834.3|8843|8833|8844.3|8834.3|8840.8|8830.8|12
1632233990000|2021-09-21 14:19:50|8842.5|8832.5|8840.8|8830.8|8842.8|8832.8|8840.8|8830.8|12
1632234000000|2021-09-21 14:20:00|8840.5|8830.5|8833.8|8823.8|8840.5|8830.5|8831|8821|20
1632234010000|2021-09-21 14:20:10|8834|8824|8833|8823|8836.5|8826.5|8833|8823|20
1632234020000|2021-09-21 14:20:20|8833.8|8823.8|8834.5|8824.5|8835.8|8825.8|8833.8|8823.8|19
1632234030000|2021-09-21 14:20:30|8834.8|8824.8|8837.8|8827.8|8839|8829|8834.5|8824.5|17
1632234040000|2021-09-21 14:20:40|8837.5|8827.5|8837.8|8827.8|8837.8|8827.8|8837.3|8827.3|7
1632234050000|2021-09-21 14:20:50|8836.3|8826.3|8834|8824|8836.3|8826.3|8833.8|8823.8|15
1632234060000|2021-09-21 14:21:00|8834.8|8824.8|8834|8824|8834.8|8824.8|8832.3|8822.3|13
1632234070000|2021-09-21 14:21:10|8833.8|8823.8|8835.8|8825.8|8836.6|8826.6|8833|8823|16
1632234080000|2021-09-21 14:21:20|8836.9|8826.9|8837|8827|8840|8830|8836.1|8826.1|13
1632234090000|2021-09-21 14:21:30|8836.5|8826.5|8838|8828|8838.6|8828.6|8835.9|8825.9|12
1632234100000|2021-09-21 14:21:40|8838.4|8828.4|8836.1|8826.1|8838.4|8828.4|8836.1|8826.1|12
1632234110000|2021-09-21 14:21:50|8835.8|8825.8|8834.9|8824.9|8836|8826|8833.3|8823.3|17
1632234120000|2021-09-21 14:22:00|8835.8|8825.8|8833.1|8823.1|8835.8|8825.8|8831.5|8821.5|12
1632234130000|2021-09-21 14:22:10|8833.4|8823.4|8826|8816|8833.4|8823.4|8825.5|8815.5|21
1632234140000|2021-09-21 14:22:20|8826.3|8816.3|8824.3|8814.3|8826.3|8816.3|8823|8813|11
1632234150000|2021-09-21 14:22:30|8824.5|8814.5|8826|8816|8826.9|8816.9|8824.3|8814.3|17
1632234160000|2021-09-21 14:22:40|8825.6|8815.6|8823.4|8813.4|8825.6|8815.6|8822.9|8812.9|14
1632234170000|2021-09-21 14:22:50|8823.1|8813.1|8823|8813|8823.6|8813.6|8822.3|8812.3|10
1632234180000|2021-09-21 14:23:00|8822.3|8812.3|8822.4|8812.4|8822.8|8812.8|8821.4|8811.4|14
1632234190000|2021-09-21 14:23:10|8822.1|8812.1|8817|8807|8822.1|8812.1|8816.4|8806.4|20
1632234200000|2021-09-21 14:23:20|8817.9|8807.9|8818.4|8808.4|8819.3|8809.3|8817.9|8807.9|12
1632234210000|2021-09-21 14:23:30|8818.1|8808.1|8818.9|8808.9|8818.9|8808.9|8817|8807|16
1632234220000|2021-09-21 14:23:40|8818.6|8808.6|8817.6|8807.6|8818.9|8808.9|8817.6|8807.6|6
1632234230000|2021-09-21 14:23:50|8817.4|8807.4|8820.4|8810.4|8820.9|8810.9|8817.4|8807.4|19
1632234240000|2021-09-21 14:24:00|8820.6|8810.6|8823.9|8813.9|8823.9|8813.9|8820.3|8810.3|18
1632234250000|2021-09-21 14:24:10|8825|8815|8826.3|8816.3|8827.1|8817.1|8825|8815|7
1632234260000|2021-09-21 14:24:20|8826|8816|8825.8|8815.8|8827|8817|8825|8815|14
1632234270000|2021-09-21 14:24:30|8825.5|8815.5|8827.5|8817.5|8829|8819|8825.1|8815.1|14
1632234280000|2021-09-21 14:24:40|8827.1|8817.1|8827.3|8817.3|8829.3|8819.3|8827.1|8817.1|13
1632234290000|2021-09-21 14:24:50|8826.8|8816.8|8826.3|8816.3|8827.3|8817.3|8824.6|8814.6|19
1632234300000|2021-09-21 14:25:00|8826.5|8816.5|8826.1|8816.1|8827.3|8817.3|8825.5|8815.5|17
1632234310000|2021-09-21 14:25:10|8827.3|8817.3|8826.6|8816.6|8828.8|8818.8|8826.1|8816.1|12
1632234320000|2021-09-21 14:25:20|8826.1|8816.1|8826.1|8816.1|8827.4|8817.4|8825.5|8815.5|8
1632234330000|2021-09-21 14:25:30|8826.3|8816.3|8824.5|8814.5|8827.6|8817.6|8824.5|8814.5|19
1632234340000|2021-09-21 14:25:40|8825.1|8815.1|8819.9|8809.9|8825.1|8815.1|8819.9|8809.9|12
1632234350000|2021-09-21 14:25:50|8819.6|8809.6|8820|8810|8821.4|8811.4|8818.1|8808.1|15
1632234360000|2021-09-21 14:26:00|8820.4|8810.4|8819.8|8809.8|8820.6|8810.6|8819.5|8809.5|9
1632234370000|2021-09-21 14:26:10|8819.3|8809.3|8818.5|8808.5|8819.8|8809.8|8817.8|8807.8|12
1632234380000|2021-09-21 14:26:20|8819.3|8809.3|8818.3|8808.3|8819.3|8809.3|8818.1|8808.1|5
1632234390000|2021-09-21 14:26:30|8818.1|8808.1|8818.8|8808.8|8818.8|8808.8|8817.9|8807.9|11
1632234400000|2021-09-21 14:26:40|8818.5|8808.5|8819.5|8809.5|8819.8|8809.8|8818.5|8808.5|13
1632234410000|2021-09-21 14:26:50|8819.9|8809.9|8823.3|8813.3|8824.1|8814.1|8819.5|8809.5|14
1632234420000|2021-09-21 14:27:00|8823.6|8813.6|8826.3|8816.3|8826.5|8816.5|8821.6|8811.6|14
1632234430000|2021-09-21 14:27:10|8826.8|8816.8|8832.1|8822.1|8833.4|8823.4|8826.8|8816.8|24
1632234440000|2021-09-21 14:27:20|8832.3|8822.3|8831.6|8821.6|8832.4|8822.4|8831.6|8821.6|6
1632234450000|2021-09-21 14:27:30|8831.5|8821.5|8829.3|8819.3|8831.5|8821.5|8826.5|8816.5|21
1632234460000|2021-09-21 14:27:40|8829.6|8819.6|8829.9|8819.9|8831.3|8821.3|8828.5|8818.5|22
1632234470000|2021-09-21 14:27:50|8830|8820|8828.3|8818.3|8830|8820|8828.3|8818.3|19
1632234480000|2021-09-21 14:28:00|8828.8|8818.8|8825.8|8815.8|8828.8|8818.8|8824.4|8814.4|21
1632234490000|2021-09-21 14:28:10|8826.3|8816.3|8824.4|8814.4|8826.3|8816.3|8823.1|8813.1|19
1632234500000|2021-09-21 14:28:20|8824.6|8814.6|8824|8814|8824.6|8814.6|8823.1|8813.1|19
1632234510000|2021-09-21 14:28:30|8823.5|8813.5|8826.5|8816.5|8827.6|8817.6|8822.5|8812.5|12
1632234520000|2021-09-21 14:28:40|8827.6|8817.6|8826.8|8816.8|8827.6|8817.6|8826|8816|16
1632234530000|2021-09-21 14:28:50|8826.5|8816.5|8825.9|8815.9|8826.5|8816.5|8823.3|8813.3|13
1632234540000|2021-09-21 14:29:00|8825.6|8815.6|8826.1|8816.1|8826.1|8816.1|8825|8815|14
1632234550000|2021-09-21 14:29:10|8826.9|8816.9|8828.8|8818.8|8829.3|8819.3|8826.9|8816.9|5
1632234560000|2021-09-21 14:29:20|8829|8819|8833.4|8823.4|8833.6|8823.6|8827.5|8817.5|12
1632234570000|2021-09-21 14:29:30|8833.8|8823.8|8836.4|8826.4|8837.9|8827.9|8833.8|8823.8|12
1632234580000|2021-09-21 14:29:40|8837.1|8827.1|8839.1|8829.1|8839.4|8829.4|8837.1|8827.1|10
1632234590000|2021-09-21 14:29:50|8839.3|8829.3|8836|8826|8839.9|8829.9|8835.3|8825.3|8
1632234600000|2021-09-21 14:30:00|8836.3|8826.3|8835.3|8825.3|8836.3|8826.3|8833.3|8823.3|12
1632234610000|2021-09-21 14:30:10|8835|8825|8830.9|8820.9|8835.3|8825.3|8828.9|8818.9|16
1632234620000|2021-09-21 14:30:20|8832.9|8822.9|8838.8|8828.8|8838.9|8828.9|8832.3|8822.3|14
1632234630000|2021-09-21 14:30:30|8838.9|8828.9|8840.4|8830.4|8840.5|8830.5|8838.9|8828.9|14
1632234640000|2021-09-21 14:30:40|8840.1|8830.1|8841.1|8831.1|8842.9|8832.9|8840.1|8830.1|13
1632234650000|2021-09-21 14:30:50|8840.8|8830.8|8841.8|8831.8|8842.3|8832.3|8840.5|8830.5|18
1632234660000|2021-09-21 14:31:00|8840.8|8830.8|8843.5|8833.5|8843.5|8833.5|8840.5|8830.5|19
1632234670000|2021-09-21 14:31:10|8843.1|8833.1|8842.5|8832.5|8843.8|8833.8|8841.5|8831.5|18
1632234680000|2021-09-21 14:31:20|8843|8833|8849.1|8839.1|8849.1|8839.1|8842.1|8832.1|17
1632234690000|2021-09-21 14:31:30|8849.5|8839.5|8849.8|8839.8|8850.8|8840.8|8849.5|8839.5|14
1632234700000|2021-09-21 14:31:40|8849.5|8839.5|8848.8|8838.8|8850|8840|8846.4|8836.4|11
1632234710000|2021-09-21 14:31:50|8845.6|8835.6|8844.1|8834.1|8846.4|8836.4|8843.4|8833.4|9
1632234720000|2021-09-21 14:32:00|8844.4|8834.4|8834.3|8824.3|8844.4|8834.4|8834.3|8824.3|15
1632234730000|2021-09-21 14:32:10|8833.6|8823.6|8831.3|8821.3|8833.6|8823.6|8828.5|8818.5|20
1632234740000|2021-09-21 14:32:20|8831.1|8821.1|8832.6|8822.6|8832.9|8822.9|8830.3|8820.3|14
1632234750000|2021-09-21 14:32:30|8833.1|8823.1|8832.6|8822.6|8833.5|8823.5|8832.1|8822.1|13
1632234760000|2021-09-21 14:32:40|8832.4|8822.4|8834.3|8824.3|8834.3|8824.3|8832.4|8822.4|10
1632234770000|2021-09-21 14:32:50|8834.1|8824.1|8832.9|8822.9|8835.3|8825.3|8832.9|8822.9|12
1632234780000|2021-09-21 14:33:00|8832.3|8822.3|8834.6|8824.6|8834.6|8824.6|8832.3|8822.3|12
1632234790000|2021-09-21 14:33:10|8835|8825|8833.5|8823.5|8835|8825|8832.5|8822.5|13
1632234800000|2021-09-21 14:33:20|8833.8|8823.8|8836.9|8826.9|8837.5|8827.5|8832.9|8822.9|20
1632234810000|2021-09-21 14:33:30|8836.4|8826.4|8837.3|8827.3|8837.3|8827.3|8836.4|8826.4|11
1632234820000|2021-09-21 14:33:40|8836.4|8826.4|8835.9|8825.9|8838|8828|8835.9|8825.9|12
1632234830000|2021-09-21 14:33:50|8835.8|8825.8|8836.1|8826.1|8836.4|8826.4|8835.6|8825.6|13
1632234840000|2021-09-21 14:34:00|8835.8|8825.8|8832|8822|8835.8|8825.8|8831.9|8821.9|10
1632234850000|2021-09-21 14:34:10|8832.6|8822.6|8833.8|8823.8|8833.9|8823.9|8832.6|8822.6|5
1632234860000|2021-09-21 14:34:20|8833.3|8823.3|8834.5|8824.5|8835.3|8825.3|8833.3|8823.3|13
1632234870000|2021-09-21 14:34:30|8834.9|8824.9|8833.6|8823.6|8835.1|8825.1|8833.6|8823.6|10
1632234880000|2021-09-21 14:34:40|8833|8823|8834.5|8824.5|8835|8825|8833|8823|6
1632234890000|2021-09-21 14:34:50|8834.3|8824.3|8835.4|8825.4|8837.6|8827.6|8834.3|8824.3|11
1632234900000|2021-09-21 14:35:00|8836.4|8826.4|8839.1|8829.1|8839.8|8829.8|8835.5|8825.5|13
1632234910000|2021-09-21 14:35:10|8839.5|8829.5|8840.5|8830.5|8840.9|8830.9|8839.1|8829.1|6
1632234920000|2021-09-21 14:35:20|8840.4|8830.4|8840.1|8830.1|8840.9|8830.9|8838.6|8828.6|18
1632234930000|2021-09-21 14:35:30|8839.6|8829.6|8837|8827|8839.6|8829.6|8836.6|8826.6|13
1632234940000|2021-09-21 14:35:40|8836.1|8826.1|8836.5|8826.5|8836.8|8826.8|8836|8826|9
1632234950000|2021-09-21 14:35:50|8836.1|8826.1|8831|8821|8837|8827|8829.5|8819.5|16
1632234960000|2021-09-21 14:36:00|8830.8|8820.8|8832.6|8822.6|8832.9|8822.9|8830.3|8820.3|20
1632234970000|2021-09-21 14:36:10|8832.9|8822.9|8836.6|8826.6|8836.6|8826.6|8832.9|8822.9|13
1632234980000|2021-09-21 14:36:20|8836.1|8826.1|8836|8826|8837.1|8827.1|8834.1|8824.1|19
1632234990000|2021-09-21 14:36:30|8835.9|8825.9|8836.8|8826.8|8837.4|8827.4|8835.8|8825.8|15
1632235000000|2021-09-21 14:36:40|8836|8826|8835|8825|8838.3|8828.3|8835|8825|15
1632235010000|2021-09-21 14:36:50|8834.4|8824.4|8838.8|8828.8|8838.8|8828.8|8834.4|8824.4|9
1632235020000|2021-09-21 14:37:00|8839.1|8829.1|8841|8831|8841|8831|8839.1|8829.1|10
1632235030000|2021-09-21 14:37:10|8842|8832|8842.6|8832.6|8843.6|8833.6|8841.4|8831.4|21
1632235040000|2021-09-21 14:37:20|8843.3|8833.3|8843.6|8833.6|8843.6|8833.6|8841.8|8831.8|12
1632235050000|2021-09-21 14:37:30|8843.5|8833.5|8843|8833|8843.5|8833.5|8843|8833|12
1632235060000|2021-09-21 14:37:40|8843.1|8833.1|8846.5|8836.5|8846.5|8836.5|8842.8|8832.8|10
1632235070000|2021-09-21 14:37:50|8846.1|8836.1|8845.8|8835.8|8848.1|8838.1|8845.8|8835.8|18
1632235080000|2021-09-21 14:38:00|8846.4|8836.4|8847.8|8837.8|8847.9|8837.9|8845.9|8835.9|11
1632235090000|2021-09-21 14:38:10|8847.3|8837.3|8847.8|8837.8|8847.9|8837.9|8845.8|8835.8|12
1632235100000|2021-09-21 14:38:20|8847.9|8837.9|8847|8837|8850.8|8840.8|8846.9|8836.9|11
1632235110000|2021-09-21 14:38:30|8847.3|8837.3|8848.4|8838.4|8848.8|8838.8|8847.3|8837.3|9
1632235120000|2021-09-21 14:38:40|8847.9|8837.9|8847.3|8837.3|8848|8838|8846.8|8836.8|11
1632235130000|2021-09-21 14:38:50|8847|8837|8851.9|8841.9|8852.1|8842.1|8846.8|8836.8|17
1632235140000|2021-09-21 14:39:00|8852|8842|8851.3|8841.3|8852.1|8842.1|8851|8841|11
1632235150000|2021-09-21 14:39:10|8851.5|8841.5|8850.8|8840.8|8852|8842|8850.8|8840.8|6
1632235160000|2021-09-21 14:39:20|8850.4|8840.4|8856.4|8846.4|8856.4|8846.4|8850.4|8840.4|12
1632235170000|2021-09-21 14:39:30|8856.6|8846.6|8859.9|8849.9|8860.9|8850.9|8856.4|8846.4|20
1632235180000|2021-09-21 14:39:40|8860.1|8850.1|8860.3|8850.3|8860.5|8850.5|8859.6|8849.6|12
1632235190000|2021-09-21 14:39:50|8860|8850|8868.1|8858.1|8868.1|8858.1|8860|8850|13
1632235200000|2021-09-21 14:40:00|8868.5|8858.5|8873.3|8863.3|8875.1|8865.1|8868.5|8858.5|17
1632235210000|2021-09-21 14:40:10|8873.1|8863.1|8869.1|8859.1|8873.1|8863.1|8867.6|8857.6|16
1632235220000|2021-09-21 14:40:20|8868.4|8858.4|8865.5|8855.5|8868.6|8858.6|8865.5|8855.5|14
1632235230000|2021-09-21 14:40:30|8865.8|8855.8|8868.3|8858.3|8869|8859|8865.8|8855.8|15
1632235240000|2021-09-21 14:40:40|8868|8858|8867.6|8857.6|8868.3|8858.3|8867.6|8857.6|3
1632235250000|2021-09-21 14:40:50|8866.8|8856.8|8867.1|8857.1|8867.1|8857.1|8864.9|8854.9|6
1632235260000|2021-09-21 14:41:00|8866.9|8856.9|8864.5|8854.5|8867.1|8857.1|8863.9|8853.9|13
1632235270000|2021-09-21 14:41:10|8864.4|8854.4|8865.8|8855.8|8866.3|8856.3|8862.3|8852.3|11
1632235280000|2021-09-21 14:41:20|8866.3|8856.3|8866.3|8856.3|8867.4|8857.4|8866|8856|10
1632235290000|2021-09-21 14:41:30|8867|8857|8866.9|8856.9|8869.1|8859.1|8865.4|8855.4|10
1632235300000|2021-09-21 14:41:40|8867.8|8857.8|8866.8|8856.8|8867.8|8857.8|8865.1|8855.1|8
1632235310000|2021-09-21 14:41:50|8867|8857|8867.3|8857.3|8868.9|8858.9|8867|8857|9
1632235320000|2021-09-21 14:42:00|8866.8|8856.8|8867.5|8857.5|8867.5|8857.5|8865.3|8855.3|9
1632235330000|2021-09-21 14:42:10|8867.6|8857.6|8867.5|8857.5|8868.3|8858.3|8867|8857|11
1632235340000|2021-09-21 14:42:20|8868|8858|8868.1|8858.1|8868.1|8858.1|8865.8|8855.8|8
1632235350000|2021-09-21 14:42:30|8868|8858|8868.8|8858.8|8868.8|8858.8|8867.3|8857.3|7
1632235360000|2021-09-21 14:42:40|8869.1|8859.1|8867.5|8857.5|8869.1|8859.1|8867.5|8857.5|4
1632235370000|2021-09-21 14:42:50|8867.9|8857.9|8867.8|8857.8|8869.5|8859.5|8867.8|8857.8|9
1632235380000|2021-09-21 14:43:00|8868.3|8858.3|8869|8859|8869.6|8859.6|8868.3|8858.3|5
1632235390000|2021-09-21 14:43:10|8869.1|8859.1|8869.5|8859.5|8870.4|8860.4|8869.1|8859.1|5
1632235400000|2021-09-21 14:43:20|8869|8859|8867.5|8857.5|8869|8859|8867.4|8857.4|6
1632235410000|2021-09-21 14:43:30|8867.1|8857.1|8867.1|8857.1|8867.1|8857.1|8866.9|8856.9|5
1632235420000|2021-09-21 14:43:40|8866.8|8856.8|8866|8856|8866.8|8856.8|8865.5|8855.5|6
1632235430000|2021-09-21 14:43:50|8865.8|8855.8|8865.4|8855.4|8865.8|8855.8|8865.4|8855.4|3
1632235440000|2021-09-21 14:44:00|8865.5|8855.5|8862.5|8852.5|8865.5|8855.5|8862.5|8852.5|9
1632235450000|2021-09-21 14:44:10|8862.8|8852.8|8862.4|8852.4|8862.8|8852.8|8862.4|8852.4|5
1632235460000|2021-09-21 14:44:20|8862.6|8852.6|8863.3|8853.3|8863.3|8853.3|8862.4|8852.4|9
1632235470000|2021-09-21 14:44:30|8863|8853|8862.5|8852.5|8863|8853|8862.5|8852.5|5
1632235480000|2021-09-21 14:44:40|8861.8|8851.8|8862.6|8852.6|8862.6|8852.6|8861.8|8851.8|2
1632235490000|2021-09-21 14:44:50|8862.4|8852.4|8861.8|8851.8|8862.4|8852.4|8861.8|8851.8|4
1632235500000|2021-09-21 14:45:00|8861.4|8851.4|8860|8850|8861.4|8851.4|8858.4|8848.4|11
1632235510000|2021-09-21 14:45:10|8859.4|8849.4|8856.5|8846.5|8859.4|8849.4|8856.1|8846.1|8
1632235520000|2021-09-21 14:45:20|8855.6|8845.6|8852.6|8842.6|8855.6|8845.6|8852.6|8842.6|5
1632235530000|2021-09-21 14:45:30|8852.5|8842.5|8849.5|8839.5|8853.5|8843.5|8849.5|8839.5|11
1632235540000|2021-09-21 14:45:40|8849|8839|8848.3|8838.3|8849|8839|8847.9|8837.9|3
1632235550000|2021-09-21 14:45:50|8848.6|8838.6|8849.3|8839.3|8850.8|8840.8|8848.5|8838.5|11
1632235560000|2021-09-21 14:46:00|8849|8839|8851.8|8841.8|8852|8842|8849|8839|6
1632235570000|2021-09-21 14:46:10|8851.4|8841.4|8850.1|8840.1|8851.4|8841.4|8850.1|8840.1|5
1632235580000|2021-09-21 14:46:20|8850.9|8840.9|8850.9|8840.9|8852|8842|8850.9|8840.9|8
1632235590000|2021-09-21 14:46:30|8851.8|8841.8|8852.1|8842.1|8853.4|8843.4|8851.8|8841.8|10
1632235600000|2021-09-21 14:46:40|8852.8|8842.8|8854.5|8844.5|8855.1|8845.1|8852.8|8842.8|8
1632235610000|2021-09-21 14:46:50|8854.9|8844.9|8854.4|8844.4|8854.9|8844.9|8854.4|8844.4|6
1632235620000|2021-09-21 14:47:00|8854.6|8844.6|8854.6|8844.6|8854.6|8844.6|8854.4|8844.4|9
1632235630000|2021-09-21 14:47:10|8854.4|8844.4|8854.4|8844.4|8854.9|8844.9|8854.4|8844.4|3
1632235640000|2021-09-21 14:47:20|8854.6|8844.6|8852.5|8842.5|8854.6|8844.6|8852.5|8842.5|8
1632235650000|2021-09-21 14:47:30|8852.4|8842.4|8852.1|8842.1|8852.4|8842.4|8852.1|8842.1|6
1632235660000|2021-09-21 14:47:40|8854.5|8844.5|8854.5|8844.5|8854.5|8844.5|8854.5|8844.5|1
1632235670000|2021-09-21 14:47:50|8854.3|8844.3|8855.5|8845.5|8855.8|8845.8|8854.3|8844.3|7
1632235680000|2021-09-21 14:48:00|8855.1|8845.1|8852.9|8842.9|8855.1|8845.1|8852.9|8842.9|2
1632235700000|2021-09-21 14:48:20|8852|8842|8852|8842|8852|8842|8852|8842|1
1632235710000|2021-09-21 14:48:30|8852.8|8842.8|8852.8|8842.8|8853|8843|8852.8|8842.8|4
1632235720000|2021-09-21 14:48:40|8852.5|8842.5|8852.4|8842.4|8852.5|8842.5|8850.1|8840.1|5
1632235730000|2021-09-21 14:48:50|8852.6|8842.6|8857.8|8847.8|8858.1|8848.1|8852.6|8842.6|13
1632235740000|2021-09-21 14:49:00|8857.3|8847.3|8855.5|8845.5|8857.3|8847.3|8854|8844|7
1632235750000|2021-09-21 14:49:10|8855.8|8845.8|8855|8845|8855.8|8845.8|8854|8844|4
1632235760000|2021-09-21 14:49:20|8855.5|8845.5|8858.4|8848.4|8858.4|8848.4|8855.4|8845.4|13
1632235770000|2021-09-21 14:49:30|8858.1|8848.1|8857.8|8847.8|8858.4|8848.4|8857.8|8847.8|10
1632235780000|2021-09-21 14:49:40|8857.9|8847.9|8859|8849|8859|8849|8857.9|8847.9|6
1632235790000|2021-09-21 14:49:50|8859.5|8849.5|8859.8|8849.8|8859.8|8849.8|8858.6|8848.6|20
1632235800000|2021-09-21 14:50:00|8859.5|8849.5|8858.5|8848.5|8860.1|8850.1|8858.5|8848.5|8
1632235810000|2021-09-21 14:50:10|8858.8|8848.8|8859.5|8849.5|8859.9|8849.9|8858.8|8848.8|5
1632235820000|2021-09-21 14:50:20|8859.3|8849.3|8858.1|8848.1|8859.4|8849.4|8858.1|8848.1|6
1632235830000|2021-09-21 14:50:30|8857.8|8847.8|8858|8848|8858.3|8848.3|8857.4|8847.4|5
1632235840000|2021-09-21 14:50:40|8857.8|8847.8|8857.1|8847.1|8857.8|8847.8|8856.6|8846.6|4
1632235850000|2021-09-21 14:50:50|8856.9|8846.9|8856.8|8846.8|8857.5|8847.5|8855.8|8845.8|11
1632235860000|2021-09-21 14:51:00|8856.6|8846.6|8857.1|8847.1|8857.1|8847.1|8856|8846|8
1632235870000|2021-09-21 14:51:10|8857.4|8847.4|8858.9|8848.9|8859.3|8849.3|8857.4|8847.4|17
1632235880000|2021-09-21 14:51:20|8858.5|8848.5|8858.1|8848.1|8859.9|8849.9|8857.9|8847.9|10
1632235890000|2021-09-21 14:51:30|8858.5|8848.5|8858.9|8848.9|8858.9|8848.9|8858.1|8848.1|11
1632235900000|2021-09-21 14:51:40|8858.6|8848.6|8860.1|8850.1|8860.1|8850.1|8858.6|8848.6|3
1632235910000|2021-09-21 14:51:50|8860.8|8850.8|8861|8851|8861.3|8851.3|8860.8|8850.8|10
1632235920000|2021-09-21 14:52:00|8860.8|8850.8|8862.5|8852.5|8862.5|8852.5|8860|8850|8
1632235930000|2021-09-21 14:52:10|8862.3|8852.3|8862.5|8852.5|8862.5|8852.5|8862|8852|4
1632235940000|2021-09-21 14:52:20|8863|8853|8863.1|8853.1|8864.6|8854.6|8862.5|8852.5|18
1632235950000|2021-09-21 14:52:30|8863.4|8853.4|8864.6|8854.6|8865|8855|8863.4|8853.4|6
1632235960000|2021-09-21 14:52:40|8864.8|8854.8|8864.5|8854.5|8865.4|8855.4|8864.5|8854.5|6
1632235970000|2021-09-21 14:52:50|8864.9|8854.9|8864.5|8854.5|8864.9|8854.9|8864.5|8854.5|2
1632235980000|2021-09-21 14:53:00|8864.3|8854.3|8864.6|8854.6|8864.6|8854.6|8863.9|8853.9|4
1632235990000|2021-09-21 14:53:10|8864.1|8854.1|8864.6|8854.6|8864.6|8854.6|8863.8|8853.8|7
1632236000000|2021-09-21 14:53:20|8863.8|8853.8|8864.6|8854.6|8864.6|8854.6|8863.8|8853.8|3
1632236010000|2021-09-21 14:53:30|8865.1|8855.1|8866.3|8856.3|8866.3|8856.3|8865.1|8855.1|2
1632236020000|2021-09-21 14:53:40|8866.1|8856.1|8865.5|8855.5|8866.1|8856.1|8865.5|8855.5|3
1632236030000|2021-09-21 14:53:50|8865.6|8855.6|8866.8|8856.8|8867.9|8857.9|8865.6|8855.6|5
1632236040000|2021-09-21 14:54:00|8866.5|8856.5|8866.8|8856.8|8866.8|8856.8|8866.5|8856.5|2
1632236060000|2021-09-21 14:54:20|8867|8857|8869|8859|8869|8859|8867|8857|3
1632236080000|2021-09-21 14:54:40|8869.5|8859.5|8871|8861|8871.8|8861.8|8869.5|8859.5|9
1632236090000|2021-09-21 14:54:50|8870.8|8860.8|8871|8861|8872.5|8862.5|8870.8|8860.8|7
1632236100000|2021-09-21 14:55:00|8870.5|8860.5|8867|8857|8870.5|8860.5|8867|8857|14
1632236110000|2021-09-21 14:55:10|8866.8|8856.8|8866.8|8856.8|8866.8|8856.8|8866.3|8856.3|4
1632236120000|2021-09-21 14:55:20|8867|8857|8867.4|8857.4|8867.5|8857.5|8867|8857|4
1632236130000|2021-09-21 14:55:30|8867.1|8857.1|8869|8859|8869|8859|8866.8|8856.8|11
1632236140000|2021-09-21 14:55:40|8869.3|8859.3|8869.8|8859.8|8869.8|8859.8|8869.3|8859.3|2
1632236150000|2021-09-21 14:55:50|8870.5|8860.5|8876.8|8866.8|8877|8867|8870.5|8860.5|10
1632236160000|2021-09-21 14:56:00|8876.5|8866.5|8874.5|8864.5|8879|8869|8874|8864|18
1632236170000|2021-09-21 14:56:10|8874|8864|8879.3|8869.3|8879.3|8869.3|8873.8|8863.8|13
1632236180000|2021-09-21 14:56:20|8879.5|8869.5|8884.8|8874.8|8886|8876|8879.5|8869.5|18
1632236190000|2021-09-21 14:56:30|8884.5|8874.5|8880.9|8870.9|8885.5|8875.5|8880.9|8870.9|17
1632236200000|2021-09-21 14:56:40|8880.8|8870.8|8879|8869|8883.5|8873.5|8879|8869|15
1632236210000|2021-09-21 14:56:50|8877.5|8867.5|8878.3|8868.3|8879|8869|8877.3|8867.3|9
1632236220000|2021-09-21 14:57:00|8878.5|8868.5|8881.3|8871.3|8881.9|8871.9|8878.3|8868.3|12
1632236230000|2021-09-21 14:57:10|8881|8871|8880.3|8870.3|8881|8871|8879.5|8869.5|11
1632236240000|2021-09-21 14:57:20|8880|8870|8882.5|8872.5|8883|8873|8880|8870|9
1632236250000|2021-09-21 14:57:30|8882.3|8872.3|8881.8|8871.8|8882.3|8872.3|8881.5|8871.5|6
1632236260000|2021-09-21 14:57:40|8881.5|8871.5|8886.8|8876.8|8886.8|8876.8|8880.5|8870.5|11
1632236270000|2021-09-21 14:57:50|8886.5|8876.5|8886.3|8876.3|8886.5|8876.5|8882.9|8872.9|14
1632236280000|2021-09-21 14:58:00|8884.5|8874.5|8886.8|8876.8|8886.8|8876.8|8883.8|8873.8|7
1632236290000|2021-09-21 14:58:10|8887|8877|8892|8882|8894.5|8884.5|8887|8877|15
1632236300000|2021-09-21 14:58:20|8892.5|8882.5|8894.5|8884.5|8894.5|8884.5|8892.3|8882.3|7
1632236310000|2021-09-21 14:58:30|8894.8|8884.8|8900.5|8890.5|8901.3|8891.3|8894.8|8884.8|9
1632236320000|2021-09-21 14:58:40|8897.8|8887.8|8897.3|8887.3|8898|8888|8896|8886|10
1632236330000|2021-09-21 14:58:50|8897.8|8887.8|8898|8888|8898|8888|8897.8|8887.8|6
1632236340000|2021-09-21 14:59:00|8897.3|8887.3|8894.3|8884.3|8897.3|8887.3|8893.5|8883.5|9
1632236350000|2021-09-21 14:59:10|8894.5|8884.5|8893.8|8883.8|8894.5|8884.5|8893.3|8883.3|15
1632236360000|2021-09-21 14:59:20|8894|8884|8893.3|8883.3|8894|8884|8892.5|8882.5|10
1632236370000|2021-09-21 14:59:30|8893|8883|8893.5|8883.5|8895.9|8885.9|8892.8|8882.8|8
1632236380000|2021-09-21 14:59:40|8894.1|8884.1|8893.1|8883.1|8894.1|8884.1|8893.1|8883.1|3
1632236390000|2021-09-21 14:59:50|8892.9|8882.9|8893|8883|8893|8883|8892|8882|7
1632236400000|2021-09-21 15:00:00|8893.3|8883.3|8888.8|8878.8|8894|8884|8888.8|8878.8|12
1632236410000|2021-09-21 15:00:10|8887.3|8877.3|8887.5|8877.5|8890.5|8880.5|8885.3|8875.3|17
1632236420000|2021-09-21 15:00:20|8887.3|8877.3|8879.3|8869.3|8887.3|8877.3|8878.5|8868.5|12
1632236430000|2021-09-21 15:00:30|8878.5|8868.5|8877.5|8867.5|8878.5|8868.5|8877.5|8867.5|5
1632236440000|2021-09-21 15:00:40|8876.8|8866.8|8881|8871|8881|8871|8876.8|8866.8|9
1632236450000|2021-09-21 15:00:50|8880.8|8870.8|8880|8870|8880.8|8870.8|8880|8870|3
1632236460000|2021-09-21 15:01:00|8879.8|8869.8|8887.8|8877.8|8888.3|8878.3|8879.5|8869.5|8
1632236470000|2021-09-21 15:01:10|8888.3|8878.3|8887.5|8877.5|8888.5|8878.5|8887.5|8877.5|12
1632236480000|2021-09-21 15:01:20|8887|8877|8887|8877|8887.3|8877.3|8886.3|8876.3|8
1632236490000|2021-09-21 15:01:30|8888.5|8878.5|8889.5|8879.5|8890|8880|8888|8878|8
1632236500000|2021-09-21 15:01:40|8889|8879|8888.5|8878.5|8889|8879|8888.3|8878.3|6
1632236510000|2021-09-21 15:01:50|8889|8879|8889|8879|8890.3|8880.3|8887.3|8877.3|8
1632236520000|2021-09-21 15:02:00|8889.5|8879.5|8888|8878|8889.5|8879.5|8887.8|8877.8|6
1632236530000|2021-09-21 15:02:10|8887.8|8877.8|8890.3|8880.3|8890.3|8880.3|8887.8|8877.8|18
1632236540000|2021-09-21 15:02:20|8890|8880|8888.5|8878.5|8890|8880|8888.5|8878.5|6
1632236550000|2021-09-21 15:02:30|8887.8|8877.8|8888|8878|8888.8|8878.8|8887.8|8877.8|7
1632236560000|2021-09-21 15:02:40|8887.8|8877.8|8886.8|8876.8|8887.8|8877.8|8886.8|8876.8|5
1632236570000|2021-09-21 15:02:50|8887|8877|8891|8881|8892|8882|8887|8877|11
1632236580000|2021-09-21 15:03:00|8895.8|8885.8|8900.8|8890.8|8903.6|8893.6|8895.8|8885.8|10
1632236590000|2021-09-21 15:03:10|8900|8890|8895|8885|8900|8890|8895|8885|6
1632236600000|2021-09-21 15:03:20|8895.8|8885.8|8895.8|8885.8|8896.8|8886.8|8894.5|8884.5|10
1632236610000|2021-09-21 15:03:30|8896.3|8886.3|8898.5|8888.5|8898.5|8888.5|8895.3|8885.3|13
1632236620000|2021-09-21 15:03:40|8897.8|8887.8|8895.8|8885.8|8899.5|8889.5|8895.8|8885.8|15
1632236630000|2021-09-21 15:03:50|8895.5|8885.5|8901.5|8891.5|8901.5|8891.5|8894.5|8884.5|9
1632236640000|2021-09-21 15:04:00|8901.4|8891.4|8901.8|8891.8|8901.8|8891.8|8901.4|8891.4|2
1632236650000|2021-09-21 15:04:10|8901|8891|8907.5|8897.5|8907.5|8897.5|8901|8891|12
1632236660000|2021-09-21 15:04:20|8907.3|8897.3|8904.5|8894.5|8908.5|8898.5|8904.5|8894.5|15
1632236670000|2021-09-21 15:04:30|8904.3|8894.3|8903|8893|8904.8|8894.8|8902.8|8892.8|8
1632236680000|2021-09-21 15:04:40|8902.5|8892.5|8902.8|8892.8|8903.3|8893.3|8902.5|8892.5|4
1632236690000|2021-09-21 15:04:50|8903.9|8893.9|8910.5|8900.5|8911.5|8901.5|8903.9|8893.9|8
1632236700000|2021-09-21 15:05:00|8911.8|8901.8|8911.3|8901.3|8915|8905|8910.5|8900.5|13
1632236710000|2021-09-21 15:05:10|8911|8901|8916.3|8906.3|8916.3|8906.3|8909.5|8899.5|11
1632236720000|2021-09-21 15:05:20|8915.5|8905.5|8914.8|8904.8|8916.5|8906.5|8913.5|8903.5|13
1632236730000|2021-09-21 15:05:30|8914.5|8904.5|8914.5|8904.5|8918.3|8908.3|8914.3|8904.3|13
1632236740000|2021-09-21 15:05:40|8914.3|8904.3|8915.3|8905.3|8916.3|8906.3|8913.8|8903.8|10
1632236750000|2021-09-21 15:05:50|8915|8905|8915.8|8905.8|8916.5|8906.5|8914.5|8904.5|15
1632236760000|2021-09-21 15:06:00|8915.5|8905.5|8912.8|8902.8|8915.5|8905.5|8912.3|8902.3|12
1632236770000|2021-09-21 15:06:10|8913.5|8903.5|8913.8|8903.8|8916|8906|8913.5|8903.5|5
1632236780000|2021-09-21 15:06:20|8914|8904|8914|8904|8914.5|8904.5|8912.5|8902.5|11
1632236790000|2021-09-21 15:06:30|8916.3|8906.3|8916.5|8906.5|8916.5|8906.5|8916.3|8906.3|2
1632236800000|2021-09-21 15:06:40|8916.3|8906.3|8913.4|8903.4|8916.3|8906.3|8913.4|8903.4|12
1632236810000|2021-09-21 15:06:50|8913.5|8903.5|8913.1|8903.1|8913.5|8903.5|8913|8903|4
1632236820000|2021-09-21 15:07:00|8912.9|8902.9|8908.5|8898.5|8912.9|8902.9|8908.5|8898.5|9
1632236830000|2021-09-21 15:07:10|8908|8898|8907.3|8897.3|8908.5|8898.5|8906|8896|9
1632236840000|2021-09-21 15:07:20|8907.5|8897.5|8907.5|8897.5|8907.5|8897.5|8907.5|8897.5|1
1632236850000|2021-09-21 15:07:30|8907.3|8897.3|8909.8|8899.8|8910.3|8900.3|8906.5|8896.5|8
1632236860000|2021-09-21 15:07:40|8910|8900|8910.5|8900.5|8910.5|8900.5|8910|8900|3
1632236870000|2021-09-21 15:07:50|8911.8|8901.8|8916.5|8906.5|8916.5|8906.5|8911.8|8901.8|15
1632236880000|2021-09-21 15:08:00|8917.3|8907.3|8921.5|8911.5|8922.5|8912.5|8917.3|8907.3|11
1632236890000|2021-09-21 15:08:10|8920.8|8910.8|8919.5|8909.5|8921.8|8911.8|8919.5|8909.5|11
1632236900000|2021-09-21 15:08:20|8919.8|8909.8|8919.5|8909.5|8921.3|8911.3|8919.5|8909.5|10
1632236910000|2021-09-21 15:08:30|8920.8|8910.8|8921.3|8911.3|8921.3|8911.3|8920.8|8910.8|3
1632236920000|2021-09-21 15:08:40|8920.5|8910.5|8918.8|8908.8|8920.5|8910.5|8918.8|8908.8|7
1632236930000|2021-09-21 15:08:50|8918.5|8908.5|8919.5|8909.5|8919.5|8909.5|8917.8|8907.8|6
1632236940000|2021-09-21 15:09:00|8920.5|8910.5|8920.5|8910.5|8921.5|8911.5|8920.1|8910.1|8
1632236950000|2021-09-21 15:09:10|8920.3|8910.3|8918.3|8908.3|8920.3|8910.3|8918.3|8908.3|10
1632236960000|2021-09-21 15:09:20|8918.8|8908.8|8921.3|8911.3|8921.3|8911.3|8917.5|8907.5|13
1632236970000|2021-09-21 15:09:30|8921|8911|8921.3|8911.3|8921.3|8911.3|8920.8|8910.8|8
1632236980000|2021-09-21 15:09:40|8921.8|8911.8|8917.8|8907.8|8922.3|8912.3|8917.8|8907.8|10
1632236990000|2021-09-21 15:09:50|8917.5|8907.5|8917.5|8907.5|8917.5|8907.5|8916.5|8906.5|9
1632237000000|2021-09-21 15:10:00|8917.8|8907.8|8917.5|8907.5|8918.3|8908.3|8917|8907|10
1632237010000|2021-09-21 15:10:10|8917|8907|8910.5|8900.5|8917|8907|8910.3|8900.3|20
1632237020000|2021-09-21 15:10:20|8910.8|8900.8|8910|8900|8913.3|8903.3|8910|8900|9
1632237030000|2021-09-21 15:10:30|8909.8|8899.8|8908.5|8898.5|8909.8|8899.8|8907.5|8897.5|19
1632237040000|2021-09-21 15:10:40|8908.8|8898.8|8905.3|8895.3|8909.3|8899.3|8905.3|8895.3|9
1632237050000|2021-09-21 15:10:50|8905.5|8895.5|8904.8|8894.8|8908|8898|8904.8|8894.8|11
1632237060000|2021-09-21 15:11:00|8904.5|8894.5|8907.8|8897.8|8908|8898|8904.5|8894.5|7
1632237070000|2021-09-21 15:11:10|8908|8898|8908.3|8898.3|8908.3|8898.3|8908|8898|2
1632237080000|2021-09-21 15:11:20|8909.3|8899.3|8906.8|8896.8|8909.3|8899.3|8906.8|8896.8|5
1632237090000|2021-09-21 15:11:30|8906|8896|8906|8896|8906.5|8896.5|8906|8896|3
1632237100000|2021-09-21 15:11:40|8905.8|8895.8|8905.8|8895.8|8906|8896|8905.5|8895.5|7
1632237120000|2021-09-21 15:12:00|8905.5|8895.5|8904.6|8894.6|8905.5|8895.5|8904.6|8894.6|2
1632237130000|2021-09-21 15:12:10|8905.3|8895.3|8905.3|8895.3|8905.3|8895.3|8905.3|8895.3|1
1632237140000|2021-09-21 15:12:20|8906|8896|8907.3|8897.3|8907.3|8897.3|8906|8896|3
1632237150000|2021-09-21 15:12:30|8907|8897|8907.8|8897.8|8907.8|8897.8|8907|8897|3
1632237160000|2021-09-21 15:12:40|8907.5|8897.5|8906.5|8896.5|8907.5|8897.5|8906.4|8896.4|7
1632237170000|2021-09-21 15:12:50|8906.8|8896.8|8906.1|8896.1|8906.8|8896.8|8906.1|8896.1|3
1632237180000|2021-09-21 15:13:00|8906.3|8896.3|8907.3|8897.3|8907.8|8897.8|8906.3|8896.3|6
1632237190000|2021-09-21 15:13:10|8907.5|8897.5|8906.3|8896.3|8907.5|8897.5|8906.3|8896.3|4
1632237200000|2021-09-21 15:13:20|8905.8|8895.8|8907.3|8897.3|8907.5|8897.5|8905.8|8895.8|6
1632237210000|2021-09-21 15:13:30|8907|8897|8907.3|8897.3|8907.3|8897.3|8907|8897|2
1632237220000|2021-09-21 15:13:40|8907.5|8897.5|8905.8|8895.8|8907.5|8897.5|8905.3|8895.3|8
1632237230000|2021-09-21 15:13:50|8906|8896|8901.8|8891.8|8906|8896|8901.8|8891.8|8
1632237240000|2021-09-21 15:14:00|8901.5|8891.5|8902.5|8892.5|8903.3|8893.3|8901.5|8891.5|11
1632237250000|2021-09-21 15:14:10|8902.3|8892.3|8899.4|8889.4|8902.5|8892.5|8899.4|8889.4|9
1632237260000|2021-09-21 15:14:20|8899.5|8889.5|8899.8|8889.8|8900.3|8890.3|8899.5|8889.5|4
1632237270000|2021-09-21 15:14:30|8899.3|8889.3|8900.5|8890.5|8901.5|8891.5|8899.3|8889.3|8
1632237280000|2021-09-21 15:14:40|8899.5|8889.5|8900.5|8890.5|8900.8|8890.8|8899.5|8889.5|5
1632237290000|2021-09-21 15:14:50|8900.8|8890.8|8905.3|8895.3|8905.8|8895.8|8900.8|8890.8|7
1632237300000|2021-09-21 15:15:00|8905.5|8895.5|8906.3|8896.3|8906.3|8896.3|8905.5|8895.5|3
1632237310000|2021-09-21 15:15:10|8905.8|8895.8|8903.5|8893.5|8905.8|8895.8|8903.5|8893.5|5
1632237320000|2021-09-21 15:15:20|8904.5|8894.5|8906.3|8896.3|8906.3|8896.3|8904.5|8894.5|3
1632237330000|2021-09-21 15:15:30|8905.8|8895.8|8903.5|8893.5|8906.3|8896.3|8903.5|8893.5|9
1632237340000|2021-09-21 15:15:40|8904|8894|8904|8894|8904.8|8894.8|8904|8894|9
1632237350000|2021-09-21 15:15:50|8903.8|8893.8|8904|8894|8904|8894|8903.5|8893.5|3
1632237360000|2021-09-21 15:16:00|8905.3|8895.3|8900.9|8890.9|8905.8|8895.8|8900.8|8890.8|11
1632237370000|2021-09-21 15:16:10|8900.3|8890.3|8902.4|8892.4|8902.4|8892.4|8900.3|8890.3|6
1632237380000|2021-09-21 15:16:20|8902.3|8892.3|8896.3|8886.3|8902.3|8892.3|8896.3|8886.3|12
1632237390000|2021-09-21 15:16:30|8896.5|8886.5|8896|8886|8897|8887|8896|8886|3
1632237400000|2021-09-21 15:16:40|8895.8|8885.8|8894.8|8884.8|8896.3|8886.3|8894|8884|4
1632237410000|2021-09-21 15:16:50|8893.5|8883.5|8893|8883|8893.5|8883.5|8892.5|8882.5|4
1632237420000|2021-09-21 15:17:00|8891.5|8881.5|8889|8879|8892.5|8882.5|8889|8879|9
1632237430000|2021-09-21 15:17:10|8888.8|8878.8|8889.5|8879.5|8889.5|8879.5|8886.5|8876.5|6
1632237440000|2021-09-21 15:17:20|8889.8|8879.8|8892|8882|8892|8882|8889.8|8879.8|5
1632237450000|2021-09-21 15:17:30|8891.5|8881.5|8891|8881|8891.5|8881.5|8891|8881|4
1632237460000|2021-09-21 15:17:40|8891.3|8881.3|8892|8882|8892|8882|8891.3|8881.3|3
1632237470000|2021-09-21 15:17:50|8891|8881|8891|8881|8891|8881|8891|8881|1
1632237480000|2021-09-21 15:18:00|8890.8|8880.8|8886.3|8876.3|8890.8|8880.8|8883.3|8873.3|12
1632237500000|2021-09-21 15:18:20|8886.5|8876.5|8886.5|8876.5|8886.8|8876.8|8885.5|8875.5|6
1632237510000|2021-09-21 15:18:30|8886.3|8876.3|8886.3|8876.3|8886.3|8876.3|8886.3|8876.3|1
1632237520000|2021-09-21 15:18:40|8886.8|8876.8|8886.3|8876.3|8887.3|8877.3|8886.3|8876.3|7
1632237530000|2021-09-21 15:18:50|8885.8|8875.8|8883.5|8873.5|8885.8|8875.8|8883.5|8873.5|5
1632237540000|2021-09-21 15:19:00|8883.3|8873.3|8888.8|8878.8|8888.8|8878.8|8883|8873|13
1632237550000|2021-09-21 15:19:10|8888.6|8878.6|8887.3|8877.3|8888.6|8878.6|8884.3|8874.3|18
1632237560000|2021-09-21 15:19:20|8887.8|8877.8|8889.8|8879.8|8890|8880|8887.3|8877.3|14
1632237570000|2021-09-21 15:19:30|8890|8880|8890|8880|8890|8880|8890|8880|1
1632237580000|2021-09-21 15:19:40|8890.5|8880.5|8891.8|8881.8|8891.8|8881.8|8889.3|8879.3|9
1632237590000|2021-09-21 15:19:50|8892|8882|8895.3|8885.3|8895.3|8885.3|8892|8882|7
1632237600000|2021-09-21 15:20:00|8895.5|8885.5|8892.3|8882.3|8895.5|8885.5|8892.3|8882.3|12
1632237610000|2021-09-21 15:20:10|8892|8882|8893.3|8883.3|8893.3|8883.3|8888.8|8878.8|16
1632237620000|2021-09-21 15:20:20|8893.8|8883.8|8890.8|8880.8|8893.8|8883.8|8890.8|8880.8|12
1632237630000|2021-09-21 15:20:30|8890.5|8880.5|8886.8|8876.8|8890.5|8880.5|8886.5|8876.5|11
1632237640000|2021-09-21 15:20:40|8887.5|8877.5|8888.8|8878.8|8889.3|8879.3|8887.5|8877.5|6
1632237650000|2021-09-21 15:20:50|8887.8|8877.8|8893.5|8883.5|8893.5|8883.5|8887.8|8877.8|11
1632237660000|2021-09-21 15:21:00|8893.8|8883.8|8894.3|8884.3|8895.5|8885.5|8893.5|8883.5|15
1632237670000|2021-09-21 15:21:10|8894.8|8884.8|8896.3|8886.3|8897.3|8887.3|8893.5|8883.5|9
1632237680000|2021-09-21 15:21:20|8896.5|8886.5|8897|8887|8897|8887|8896.5|8886.5|5
1632237690000|2021-09-21 15:21:30|8896.8|8886.8|8896.8|8886.8|8896.8|8886.8|8896.8|8886.8|1
1632237700000|2021-09-21 15:21:40|8897.5|8887.5|8897|8887|8897.5|8887.5|8896.5|8886.5|6
1632237710000|2021-09-21 15:21:50|8897.3|8887.3|8896.3|8886.3|8897.3|8887.3|8896.3|8886.3|3
1632237720000|2021-09-21 15:22:00|8896|8886|8889.3|8879.3|8896|8886|8889.3|8879.3|12
1632237730000|2021-09-21 15:22:10|8889|8879|8888.8|8878.8|8889|8879|8888.5|8878.5|4
1632237740000|2021-09-21 15:22:20|8888.3|8878.3|8888|8878|8889|8879|8887|8877|8
1632237750000|2021-09-21 15:22:30|8887.8|8877.8|8886.8|8876.8|8887.8|8877.8|8886.3|8876.3|10
1632237760000|2021-09-21 15:22:40|8887|8877|8888|8878|8888|8878|8887|8877|4
1632237770000|2021-09-21 15:22:50|8887.8|8877.8|8888.5|8878.5|8888.8|8878.8|8887|8877|15
1632237780000|2021-09-21 15:23:00|8888|8878|8887.5|8877.5|8888|8878|8887.5|8877.5|2
1632237790000|2021-09-21 15:23:10|8887|8877|8883.5|8873.5|8887|8877|8883|8873|12
1632237800000|2021-09-21 15:23:20|8883.8|8873.8|8886.3|8876.3|8887.3|8877.3|8883.8|8873.8|13
1632237810000|2021-09-21 15:23:30|8886|8876|8883|8873|8886|8876|8883|8873|8
1632237820000|2021-09-21 15:23:40|8882.5|8872.5|8883|8873|8883.8|8873.8|8882.5|8872.5|4
1632237830000|2021-09-21 15:23:50|8882.8|8872.8|8883.8|8873.8|8883.8|8873.8|8882.8|8872.8|11
1632237840000|2021-09-21 15:24:00|8883.5|8873.5|8883.5|8873.5|8884.3|8874.3|8882.5|8872.5|6
1632237850000|2021-09-21 15:24:10|8883.3|8873.3|8882.5|8872.5|8883.3|8873.3|8881.3|8871.3|8
1632237860000|2021-09-21 15:24:20|8882|8872|8882|8872|8882|8872|8881.8|8871.8|3
1632237870000|2021-09-21 15:24:30|8882.3|8872.3|8882.8|8872.8|8883.8|8873.8|8882.3|8872.3|9
1632237880000|2021-09-21 15:24:40|8883.1|8873.1|8882.4|8872.4|8883.1|8873.1|8882.4|8872.4|5
1632237890000|2021-09-21 15:24:50|8882.6|8872.6|8882.1|8872.1|8882.9|8872.9|8882.1|8872.1|3
1632237900000|2021-09-21 15:25:00|8882.8|8872.8|8885.1|8875.1|8885.1|8875.1|8882.8|8872.8|10
1632237910000|2021-09-21 15:25:10|8885.4|8875.4|8882.9|8872.9|8885.4|8875.4|8882.9|8872.9|12
1632237920000|2021-09-21 15:25:20|8882.6|8872.6|8883.5|8873.5|8883.5|8873.5|8882.4|8872.4|6
1632237930000|2021-09-21 15:25:30|8883.4|8873.4|8883.1|8873.1|8883.4|8873.4|8883.1|8873.1|4
1632237940000|2021-09-21 15:25:40|8883.3|8873.3|8885.6|8875.6|8885.6|8875.6|8883.3|8873.3|3
1632237950000|2021-09-21 15:25:50|8886|8876|8885.9|8875.9|8886|8876|8885.4|8875.4|4
1632237960000|2021-09-21 15:26:00|8886.8|8876.8|8885.5|8875.5|8886.8|8876.8|8885.5|8875.5|4
1632237970000|2021-09-21 15:26:10|8885.3|8875.3|8883.9|8873.9|8885.3|8875.3|8883.6|8873.6|7
1632237980000|2021-09-21 15:26:20|8883.6|8873.6|8885.8|8875.8|8885.9|8875.9|8883.6|8873.6|13
1632237990000|2021-09-21 15:26:30|8885.4|8875.4|8885.4|8875.4|8885.4|8875.4|8885.4|8875.4|1
1632238000000|2021-09-21 15:26:40|8885.6|8875.6|8886.3|8876.3|8887.8|8877.8|8885.6|8875.6|10
1632238010000|2021-09-21 15:26:50|8886.5|8876.5|8884.9|8874.9|8886.5|8876.5|8884.9|8874.9|12
1632238020000|2021-09-21 15:27:00|8884.4|8874.4|8883|8873|8884.6|8874.6|8883|8873|9
1632238040000|2021-09-21 15:27:20|8883.6|8873.6|8883.4|8873.4|8884.6|8874.6|8883.4|8873.4|5
1632238050000|2021-09-21 15:27:30|8883.9|8873.9|8884.9|8874.9|8884.9|8874.9|8883.9|8873.9|2
1632238060000|2021-09-21 15:27:40|8886|8876|8887.6|8877.6|8887.6|8877.6|8886|8876|2
1632238070000|2021-09-21 15:27:50|8887.9|8877.9|8889.1|8879.1|8889.1|8879.1|8887.9|8877.9|4
1632238080000|2021-09-21 15:28:00|8889.6|8879.6|8890.9|8880.9|8891.1|8881.1|8889.6|8879.6|9
1632238090000|2021-09-21 15:28:10|8890.5|8880.5|8888.6|8878.6|8890.5|8880.5|8888.6|8878.6|4
1632238100000|2021-09-21 15:28:20|8888.8|8878.8|8890.4|8880.4|8890.4|8880.4|8888.8|8878.8|11
1632238110000|2021-09-21 15:28:30|8890.5|8880.5|8890.9|8880.9|8890.9|8880.9|8890|8880|9
1632238120000|2021-09-21 15:28:40|8890.5|8880.5|8898.3|8888.3|8899.8|8889.8|8890.5|8880.5|7
1632238130000|2021-09-21 15:28:50|8897.9|8887.9|8898|8888|8898.5|8888.5|8897.9|8887.9|5
1632238140000|2021-09-21 15:29:00|8897.8|8887.8|8894.5|8884.5|8897.8|8887.8|8894.5|8884.5|9
1632238150000|2021-09-21 15:29:10|8894.6|8884.6|8894.6|8884.6|8896.1|8886.1|8894.6|8884.6|5
1632238160000|2021-09-21 15:29:20|8894.5|8884.5|8894.3|8884.3|8894.5|8884.5|8893.1|8883.1|12
1632238170000|2021-09-21 15:29:30|8893.8|8883.8|8893.3|8883.3|8893.8|8883.8|8893.3|8883.3|11
1632238180000|2021-09-21 15:29:40|8892.9|8882.9|8893.1|8883.1|8893.1|8883.1|8890.5|8880.5|12
1632238190000|2021-09-21 15:29:50|8892.9|8882.9|8899.3|8889.3|8899.6|8889.6|8892.8|8882.8|17
1632238200000|2021-09-21 15:30:00|8901.1|8891.1|8905.5|8895.5|8906.1|8896.1|8901.1|8891.1|10
1632238210000|2021-09-21 15:30:10|8905.4|8895.4|8891.4|8881.4|8905.4|8895.4|8891.4|8881.4|14
1632238220000|2021-09-21 15:30:20|8891.6|8881.6|8888|8878|8891.6|8881.6|8887.8|8877.8|11
1632238230000|2021-09-21 15:30:30|8887.5|8877.5|8890|8880|8890|8880|8887|8877|7
1632238240000|2021-09-21 15:30:40|8890.3|8880.3|8889.4|8879.4|8890.3|8880.3|8889.4|8879.4|4
1632238250000|2021-09-21 15:30:50|8889.6|8879.6|8890.1|8880.1|8890.8|8880.8|8889.6|8879.6|7
1632238260000|2021-09-21 15:31:00|8889|8879|8892.3|8882.3|8892.3|8882.3|8889|8879|10
1632238270000|2021-09-21 15:31:10|8892.1|8882.1|8891.4|8881.4|8892.1|8882.1|8891.4|8881.4|5
1632238280000|2021-09-21 15:31:20|8891.1|8881.1|8891|8881|8891.1|8881.1|8888.8|8878.8|7
1632238290000|2021-09-21 15:31:30|8891.3|8881.3|8892.1|8882.1|8892.4|8882.4|8891.3|8881.3|4
1632238300000|2021-09-21 15:31:40|8891.9|8881.9|8891.4|8881.4|8891.9|8881.9|8891.1|8881.1|3
1632238310000|2021-09-21 15:31:50|8892.9|8882.9|8895.6|8885.6|8895.6|8885.6|8892.9|8882.9|4
1632238320000|2021-09-21 15:32:00|8895.9|8885.9|8894.8|8884.8|8896.1|8886.1|8894.8|8884.8|5
1632238330000|2021-09-21 15:32:10|8895|8885|8895.3|8885.3|8895.8|8885.8|8895|8885|10
1632238340000|2021-09-21 15:32:20|8895.5|8885.5|8896|8886|8896.1|8886.1|8895.5|8885.5|10
1632238350000|2021-09-21 15:32:30|8896.6|8886.6|8896.6|8886.6|8896.6|8886.6|8896.6|8886.6|1
1632238360000|2021-09-21 15:32:40|8896.9|8886.9|8898.1|8888.1|8898.1|8888.1|8896.9|8886.9|3
1632238370000|2021-09-21 15:32:50|8898.4|8888.4|8904.4|8894.4|8904.4|8894.4|8898.4|8888.4|13
1632238380000|2021-09-21 15:33:00|8904.6|8894.6|8906.9|8896.9|8908|8898|8904.1|8894.1|19
1632238390000|2021-09-21 15:33:10|8907.1|8897.1|8908.3|8898.3|8908.6|8898.6|8907.1|8897.1|9
1632238400000|2021-09-21 15:33:20|8908.5|8898.5|8904.9|8894.9|8908.5|8898.5|8903.5|8893.5|11
1632238410000|2021-09-21 15:33:30|8904.6|8894.6|8903.5|8893.5|8906.6|8896.6|8903.3|8893.3|16
1632238420000|2021-09-21 15:33:40|8903.8|8893.8|8904.4|8894.4|8904.4|8894.4|8903.1|8893.1|12
1632238430000|2021-09-21 15:33:50|8905.1|8895.1|8906.8|8896.8|8906.8|8896.8|8903.6|8893.6|11
1632238440000|2021-09-21 15:34:00|8906.9|8896.9|8914|8904|8914.4|8904.4|8906.9|8896.9|13
1632238450000|2021-09-21 15:34:10|8913.9|8903.9|8910.9|8900.9|8914.4|8904.4|8910.9|8900.9|11
1632238460000|2021-09-21 15:34:20|8910.6|8900.6|8913.3|8903.3|8913.3|8903.3|8910.4|8900.4|12
1632238470000|2021-09-21 15:34:30|8913.4|8903.4|8913|8903|8914.4|8904.4|8913|8903|8
1632238480000|2021-09-21 15:34:40|8913.1|8903.1|8914.1|8904.1|8914.1|8904.1|8913.1|8903.1|3
1632238490000|2021-09-21 15:34:50|8913.3|8903.3|8911|8901|8913.3|8903.3|8911|8901|6
1632238500000|2021-09-21 15:35:00|8910.9|8900.9|8910.4|8900.4|8911.1|8901.1|8909.1|8899.1|11
1632238510000|2021-09-21 15:35:10|8910.6|8900.6|8909.6|8899.6|8911.6|8901.6|8909.1|8899.1|8
1632238520000|2021-09-21 15:35:20|8909.9|8899.9|8910.6|8900.6|8910.6|8900.6|8909.9|8899.9|2
1632238530000|2021-09-21 15:35:30|8910.1|8900.1|8912.1|8902.1|8912.1|8902.1|8909.8|8899.8|5
1632238540000|2021-09-21 15:35:40|8911.8|8901.8|8908.3|8898.3|8911.8|8901.8|8908.3|8898.3|8
1632238550000|2021-09-21 15:35:50|8909.1|8899.1|8910|8900|8910|8900|8909.1|8899.1|3
1632238560000|2021-09-21 15:36:00|8910.1|8900.1|8911.4|8901.4|8911.4|8901.4|8910.1|8900.1|6
1632238570000|2021-09-21 15:36:10|8911|8901|8910.9|8900.9|8911.3|8901.3|8909.6|8899.6|6
1632238580000|2021-09-21 15:36:20|8910.6|8900.6|8910.5|8900.5|8910.9|8900.9|8910.5|8900.5|4
1632238590000|2021-09-21 15:36:30|8910.1|8900.1|8910.4|8900.4|8910.4|8900.4|8910.1|8900.1|2
1632238600000|2021-09-21 15:36:40|8910.6|8900.6|8910.4|8900.4|8911.4|8901.4|8910.4|8900.4|7
1632238610000|2021-09-21 15:36:50|8909.9|8899.9|8909.9|8899.9|8909.9|8899.9|8909.9|8899.9|1
1632238620000|2021-09-21 15:37:00|8910|8900|8909.9|8899.9|8910|8900|8909.9|8899.9|2
1632238630000|2021-09-21 15:37:10|8910.3|8900.3|8910.4|8900.4|8910.4|8900.4|8909.9|8899.9|4
1632238640000|2021-09-21 15:37:20|8910.6|8900.6|8910.9|8900.9|8911.6|8901.6|8910.6|8900.6|6
1632238650000|2021-09-21 15:37:30|8910.1|8900.1|8910|8900|8910.1|8900.1|8909.8|8899.8|4
1632238660000|2021-09-21 15:37:40|8909.8|8899.8|8909.9|8899.9|8910.3|8900.3|8909.8|8899.8|4
1632238670000|2021-09-21 15:37:50|8910.3|8900.3|8910.3|8900.3|8910.3|8900.3|8910.3|8900.3|1
1632238680000|2021-09-21 15:38:00|8910.5|8900.5|8910.6|8900.6|8910.6|8900.6|8910.5|8900.5|2
1632238690000|2021-09-21 15:38:10|8912|8902|8914|8904|8914|8904|8912|8902|4
1632238700000|2021-09-21 15:38:20|8914.6|8904.6|8914|8904|8914.6|8904.6|8914|8904|4
1632238710000|2021-09-21 15:38:30|8913.9|8903.9|8912.4|8902.4|8913.9|8903.9|8912.3|8902.3|3
1632238730000|2021-09-21 15:38:50|8912.6|8902.6|8912.9|8902.9|8912.9|8902.9|8912.4|8902.4|8
1632238740000|2021-09-21 15:39:00|8912.6|8902.6|8912|8902|8912.6|8902.6|8912|8902|2
1632238750000|2021-09-21 15:39:10|8911.6|8901.6|8912.4|8902.4|8912.9|8902.9|8911.6|8901.6|5
1632238760000|2021-09-21 15:39:20|8912.6|8902.6|8913.6|8903.6|8913.6|8903.6|8912.4|8902.4|9
1632238770000|2021-09-21 15:39:30|8913.4|8903.4|8912.9|8902.9|8913.4|8903.4|8912.4|8902.4|4
1632238780000|2021-09-21 15:39:40|8912.6|8902.6|8912.6|8902.6|8912.6|8902.6|8912.6|8902.6|1
1632238790000|2021-09-21 15:39:50|8912.9|8902.9|8912.9|8902.9|8912.9|8902.9|8912.4|8902.4|7
1632238800000|2021-09-21 15:40:00|8913.1|8903.1|8918.1|8908.1|8918.1|8908.1|8913.1|8903.1|3
1632238810000|2021-09-21 15:40:10|8919|8909|8918.4|8908.4|8919|8909|8918.1|8908.1|3
1632238820000|2021-09-21 15:40:20|8918.3|8908.3|8917.8|8907.8|8918.3|8908.3|8915.8|8905.8|7
1632238830000|2021-09-21 15:40:30|8917.9|8907.9|8923.4|8913.4|8923.6|8913.6|8917.6|8907.6|8
1632238840000|2021-09-21 15:40:40|8923.5|8913.5|8923.8|8913.8|8923.8|8913.8|8923.5|8913.5|4
1632238850000|2021-09-21 15:40:50|8923.6|8913.6|8923.5|8913.5|8923.9|8913.9|8923.5|8913.5|5
1632238860000|2021-09-21 15:41:00|8923.9|8913.9|8936.5|8926.5|8937|8926.5|8923.9|8913.9|17
1632238870000|2021-09-21 15:41:10|8936.4|8926.4|8937.1|8927.1|8937.4|8927.4|8936.3|8926.3|9
1632238880000|2021-09-21 15:41:20|8937|8927|8933.4|8923.4|8937|8927|8933.3|8923.3|16
1632238890000|2021-09-21 15:41:30|8933|8923|8931.6|8921.6|8933.6|8923.6|8931.1|8921.1|6
1632238900000|2021-09-21 15:41:40|8932.1|8922.1|8933.6|8923.6|8935|8925|8932.1|8922.1|3
1632238910000|2021-09-21 15:41:50|8933.4|8923.4|8932.5|8922.5|8933.4|8923.4|8932.5|8922.5|4
1632238920000|2021-09-21 15:42:00|8931.8|8921.8|8931.5|8921.5|8931.8|8921.8|8931.5|8921.5|2
1632238930000|2021-09-21 15:42:10|8931.4|8921.4|8932.6|8922.6|8932.6|8922.6|8931.4|8921.4|3
1632238940000|2021-09-21 15:42:20|8931.9|8921.9|8933.4|8923.4|8933.4|8923.4|8931.8|8921.8|6
1632238950000|2021-09-21 15:42:30|8933.1|8923.1|8941.8|8931.8|8941.8|8931.8|8933.1|8923.1|8
1632238960000|2021-09-21 15:42:40|8941.3|8931.3|8939.4|8929.4|8941.3|8931.3|8939.1|8929.1|9
1632238970000|2021-09-21 15:42:50|8939.1|8929.1|8941.9|8931.9|8941.9|8931.9|8937.3|8927.3|14
1632238980000|2021-09-21 15:43:00|8941.8|8931.8|8943.6|8933.6|8944.9|8934.9|8941.8|8931.8|18
1632238990000|2021-09-21 15:43:10|8945.5|8935.5|8945.1|8935.1|8946.9|8936.9|8944|8934|17
1632239000000|2021-09-21 15:43:20|8944.3|8934.3|8945.5|8935.5|8946.4|8936.4|8943|8933|17
1632239010000|2021-09-21 15:43:30|8945.3|8935.3|8952.5|8942.5|8952.5|8942.5|8945.3|8935.3|9
1632239020000|2021-09-21 15:43:40|8953|8943|8949.9|8939.9|8953|8943|8949.9|8939.9|6
1632239030000|2021-09-21 15:43:50|8952.4|8942.4|8948.1|8938.1|8952.6|8942.6|8948.1|8938.1|9
1632239040000|2021-09-21 15:44:00|8948.3|8938.3|8957|8947|8957.1|8947.1|8947.9|8937.9|14
1632239050000|2021-09-21 15:44:10|8957.4|8947.4|8961.1|8951.1|8961.1|8951.1|8957.4|8947.4|17
1632239060000|2021-09-21 15:44:20|8961.5|8951.5|8962.9|8952.9|8966.8|8956.8|8960.8|8950.8|12
1632239070000|2021-09-21 15:44:30|8962.6|8952.6|8958.3|8948.3|8962.6|8952.6|8955.9|8945.9|8
1632239080000|2021-09-21 15:44:40|8958.5|8948.5|8959.1|8949.1|8960.5|8950.5|8957.9|8947.9|9
1632239090000|2021-09-21 15:44:50|8958.9|8948.9|8956.4|8946.4|8958.9|8948.9|8956.4|8946.4|10
1632239100000|2021-09-21 15:45:00|8956.6|8946.6|8963.4|8953.4|8963.4|8953.4|8956.6|8946.6|12
1632239110000|2021-09-21 15:45:10|8964.1|8954.1|8966.6|8956.6|8970.6|8960.6|8964.1|8954.1|16
1632239120000|2021-09-21 15:45:20|8966.9|8956.9|8977.9|8967.9|8977.9|8967.9|8966.9|8956.9|13
1632239130000|2021-09-21 15:45:30|8978.1|8968.1|8972.4|8962.4|8978.9|8968.9|8972.1|8962.1|11
1632239140000|2021-09-21 15:45:40|8973.1|8963.1|8976.6|8966.6|8976.6|8966.6|8972.9|8962.9|18
1632239150000|2021-09-21 15:45:50|8977.6|8967.6|8976.3|8966.3|8978.1|8968.1|8971.9|8961.9|12
1632239160000|2021-09-21 15:46:00|8976.5|8966.5|8976.1|8966.1|8978|8968|8975.6|8965.6|12
1632239170000|2021-09-21 15:46:10|8976.4|8966.4|8981.1|8971.1|8981.1|8971.1|8976.4|8966.4|10
1632239180000|2021-09-21 15:46:20|8981.4|8971.4|8980.9|8970.9|8982.6|8972.6|8977.6|8967.6|14
1632239190000|2021-09-21 15:46:30|8981.6|8971.6|8985.1|8975.1|8986.9|8976.9|8981.6|8971.6|20
1632239200000|2021-09-21 15:46:40|8984.4|8974.4|8978.8|8968.8|8984.4|8974.4|8978.8|8968.8|12
1632239210000|2021-09-21 15:46:50|8979.9|8969.9|8984.1|8974.1|8985.6|8975.6|8979.9|8969.9|11
1632239220000|2021-09-21 15:47:00|8985.4|8975.4|8984.4|8974.4|8985.4|8975.4|8984.1|8974.1|9
1632239230000|2021-09-21 15:47:10|8983.9|8973.9|8982.5|8972.5|8984.9|8974.9|8976.4|8966.4|13
1632239240000|2021-09-21 15:47:20|8982.4|8972.4|8983.4|8973.4|8983.6|8973.6|8982.1|8972.1|10
1632239250000|2021-09-21 15:47:30|8982.9|8972.9|8983.4|8973.4|8984.4|8974.4|8982.9|8972.9|7
1632239260000|2021-09-21 15:47:40|8983.1|8973.1|8977.6|8967.6|8983.1|8973.1|8976.9|8966.9|15
1632239270000|2021-09-21 15:47:50|8977.1|8967.1|8977.4|8967.4|8979.9|8969.9|8976.6|8966.6|12
1632239280000|2021-09-21 15:48:00|8977.1|8967.1|8978.6|8968.6|8979.1|8969.1|8977.1|8967.1|17
1632239290000|2021-09-21 15:48:10|8978.9|8968.9|8978.6|8968.6|8979.1|8969.1|8976.4|8966.4|13
1632239300000|2021-09-21 15:48:20|8978.9|8968.9|8979.4|8969.4|8981.1|8971.1|8977.4|8967.4|8
1632239310000|2021-09-21 15:48:30|8979.6|8969.6|8983.6|8973.6|8983.6|8973.6|8979.6|8969.6|9
1632239320000|2021-09-21 15:48:40|8983.9|8973.9|8987.6|8977.6|8987.6|8977.6|8983.9|8973.9|18
1632239330000|2021-09-21 15:48:50|8987.9|8977.9|8990|8980|8991.9|8981.9|8987.6|8977.6|11
1632239340000|2021-09-21 15:49:00|8991.4|8981.4|8991.6|8981.6|8992.6|8982.6|8990.6|8980.6|17
1632239350000|2021-09-21 15:49:10|8991.1|8981.1|8992.4|8982.4|8992.9|8982.9|8990.6|8980.6|12
1632239360000|2021-09-21 15:49:20|8992.1|8982.1|8991.4|8981.4|8993.4|8983.4|8991.1|8981.1|14
1632239370000|2021-09-21 15:49:30|8991.6|8981.6|8992.9|8982.9|8992.9|8982.9|8990.9|8980.9|11
1632239380000|2021-09-21 15:49:40|8991.4|8981.4|8988.4|8978.4|8992.9|8982.9|8988.1|8978.1|11
1632239390000|2021-09-21 15:49:50|8988.6|8978.6|8990.6|8980.6|8990.6|8980.6|8988.6|8978.6|7
1632239400000|2021-09-21 15:50:00|8989.9|8979.9|8987.6|8977.6|8989.9|8979.9|8986.6|8976.6|13
1632239410000|2021-09-21 15:50:10|8987.4|8977.4|8986.4|8976.4|8987.4|8977.4|8986.4|8976.4|10
1632239420000|2021-09-21 15:50:20|8985.9|8975.9|8979.9|8969.9|8985.9|8975.9|8975.6|8965.6|15
1632239430000|2021-09-21 15:50:30|8980.4|8970.4|8983.6|8973.6|8983.6|8973.6|8979.9|8969.9|12
1632239440000|2021-09-21 15:50:40|8985.6|8975.6|8981.1|8971.1|8985.6|8975.6|8981.1|8971.1|11
1632239450000|2021-09-21 15:50:50|8981.4|8971.4|8980.8|8970.8|8981.9|8971.9|8980.8|8970.8|7
1632239460000|2021-09-21 15:51:00|8980.4|8970.4|8978.8|8968.8|8980.5|8970.5|8978.6|8968.6|8
1632239470000|2021-09-21 15:51:10|8978.4|8968.4|8977.6|8967.6|8978.4|8968.4|8977.4|8967.4|7
1632239480000|2021-09-21 15:51:20|8977.1|8967.1|8975.9|8965.9|8977.1|8967.1|8975.9|8965.9|3
1632239490000|2021-09-21 15:51:30|8976.1|8966.1|8975.6|8965.6|8978.4|8968.4|8975.6|8965.6|12
1632239500000|2021-09-21 15:51:40|8975.9|8965.9|8975.9|8965.9|8975.9|8965.9|8975.6|8965.6|3
1632239510000|2021-09-21 15:51:50|8975.4|8965.4|8975.4|8965.4|8975.4|8965.4|8975.1|8965.1|3
1632239520000|2021-09-21 15:52:00|8975.6|8965.6|8971.9|8961.9|8978.6|8968.6|8971.6|8961.6|9
1632239530000|2021-09-21 15:52:10|8971.6|8961.6|8976.4|8966.4|8976.4|8966.4|8971.6|8961.6|6
1632239540000|2021-09-21 15:52:20|8975.9|8965.9|8977.4|8967.4|8977.4|8967.4|8975.4|8965.4|4
1632239550000|2021-09-21 15:52:30|8977.1|8967.1|8975.4|8965.4|8977.1|8967.1|8975.4|8965.4|7
1632239560000|2021-09-21 15:52:40|8975.9|8965.9|8976.1|8966.1|8976.4|8966.4|8975.9|8965.9|3
1632239570000|2021-09-21 15:52:50|8975.9|8965.9|8976.4|8966.4|8977.1|8967.1|8975.9|8965.9|9
1632239580000|2021-09-21 15:53:00|8976.1|8966.1|8975.9|8965.9|8976.9|8966.9|8974.9|8964.9|11
1632239590000|2021-09-21 15:53:10|8976.4|8966.4|8981|8971|8981|8971|8976.4|8966.4|7
1632239600000|2021-09-21 15:53:20|8981.4|8971.4|8981.4|8971.4|8981.4|8971.4|8981.4|8971.4|1
1632239610000|2021-09-21 15:53:30|8981.6|8971.6|8983.4|8973.4|8986.1|8976.1|8981.6|8971.6|7
1632239620000|2021-09-21 15:53:40|8984.6|8974.6|8988.4|8978.4|8988.4|8978.4|8984.6|8974.6|4
1632239630000|2021-09-21 15:53:50|8988.5|8978.5|8989.6|8979.6|8990.1|8980.1|8988.5|8978.5|9
1632239640000|2021-09-21 15:54:00|8989.9|8979.9|8990.9|8980.9|8991.4|8981.4|8989.4|8979.4|19
1632239650000|2021-09-21 15:54:10|8991.4|8981.4|9002.6|8992.6|9003.1|8993.1|8990.1|8980.1|19
1632239660000|2021-09-21 15:54:20|9002.4|8992.4|9002.6|8992.6|9003.6|8993.6|9002.4|8992.4|12
1632239670000|2021-09-21 15:54:30|9002.9|8992.9|9004.6|8994.6|9005.6|8995.6|9002.9|8992.9|14
1632239680000|2021-09-21 15:54:40|9005.1|8995.1|9008.1|8998.1|9008.1|8998.1|9003.4|8993.4|8
1632239690000|2021-09-21 15:54:50|9007.1|8997.1|9004.1|8994.1|9007.1|8997.1|9004.1|8994.1|8
1632239700000|2021-09-21 15:55:00|9004.6|8994.6|9007.6|8997.6|9007.6|8997.6|9003.6|8993.6|11
1632239710000|2021-09-21 15:55:10|9007.1|8997.1|9006.4|8996.4|9007.4|8997.4|9006.4|8996.4|6
1632239720000|2021-09-21 15:55:20|9006.1|8996.1|9004.1|8994.1|9006.1|8996.1|9004.1|8994.1|5
1632239730000|2021-09-21 15:55:30|9005.4|8995.4|9006.1|8996.1|9007.1|8997.1|9005.4|8995.4|8
1632239740000|2021-09-21 15:55:40|9006.4|8996.4|9007.4|8997.4|9007.9|8997.9|9006.4|8996.4|8
1632239750000|2021-09-21 15:55:50|9007.6|8997.6|9008.6|8998.6|9008.9|8998.9|9007.6|8997.6|5
1632239760000|2021-09-21 15:56:00|9009.1|8999.1|9011.1|9001.1|9015.6|9005.6|9009.1|8999.1|11
1632239770000|2021-09-21 15:56:10|9010.4|9000.4|9014.6|9004.6|9014.9|9004.9|9010.4|9000.4|7
1632239780000|2021-09-21 15:56:20|9015.8|9005.8|9016.1|9006.1|9017.4|9007.4|9015.8|9005.8|7
1632239790000|2021-09-21 15:56:30|9015.6|9005.6|9017.9|9007.9|9018.4|9008.4|9015.6|9005.6|13
1632239800000|2021-09-21 15:56:40|9017.6|9007.6|9021.8|9011.8|9021.8|9011.8|9017.4|9007.4|9
1632239810000|2021-09-21 15:56:50|9022.3|9012.3|9023.4|9013.4|9025.4|9015.4|9022.3|9012.3|14
1632239820000|2021-09-21 15:57:00|9023.9|9013.9|9023.9|9013.9|9028.1|9018.1|9023.9|9013.9|7
1632239830000|2021-09-21 15:57:10|9023.6|9013.6|9025|9015|9025.6|9015.6|9023.4|9013.4|17
1632239840000|2021-09-21 15:57:20|9025.8|9015.8|9027.4|9017.4|9030.1|9020.1|9021.1|9011.1|12
1632239850000|2021-09-21 15:57:30|9027.1|9017.1|9026.4|9016.4|9027.1|9017.1|9021.4|9011.4|14
1632239860000|2021-09-21 15:57:40|9026.6|9016.6|9031.4|9021.4|9032|9022|9026.4|9016.4|11
1632239870000|2021-09-21 15:57:50|9031.6|9021.6|9031.9|9021.9|9031.9|9021.9|9031.5|9021.5|3
1632239880000|2021-09-21 15:58:00|9030.9|9020.9|9028.1|9018.1|9032.1|9022.1|9026.9|9016.9|15
1632239890000|2021-09-21 15:58:10|9027.9|9017.9|9027.9|9017.9|9027.9|9017.9|9027.9|9017.9|1
1632239900000|2021-09-21 15:58:20|9028.1|9018.1|9033.9|9023.9|9034.9|9024.9|9028.1|9018.1|7
1632239910000|2021-09-21 15:58:30|9034.4|9024.4|9033.6|9023.6|9034.9|9024.9|9033.1|9023.1|8
1632239920000|2021-09-21 15:58:40|9033.4|9023.4|9027.6|9017.6|9033.4|9023.4|9027.6|9017.6|12
1632239930000|2021-09-21 15:58:50|9027.4|9017.4|9023.4|9013.4|9027.4|9017.4|9023.4|9013.4|12
1632239940000|2021-09-21 15:59:00|9023.6|9013.6|9020.4|9010.4|9023.6|9013.6|9020.4|9010.4|4
1632239950000|2021-09-21 15:59:10|9019.6|9009.6|9022.1|9012.1|9022.1|9012.1|9019.3|9009.3|4
1632239960000|2021-09-21 15:59:20|9021.9|9011.9|9019.1|9009.1|9021.9|9011.9|9019.1|9009.1|3
1632239970000|2021-09-21 15:59:30|9018.3|9008.3|9015.6|9005.6|9018.3|9008.3|9015.6|9005.6|3
1632239980000|2021-09-21 15:59:40|9015.4|9005.4|9016.6|9006.6|9016.9|9006.9|9015.4|9005.4|6
1632239990000|2021-09-21 15:59:50|9016.9|9006.9|9017.6|9007.6|9017.6|9007.6|9016.9|9006.9|4
1632240000000|2021-09-21 16:00:00|9017.9|9007.9|9012.6|9002.6|9022.1|9012.1|9011.8|9001.8|15
1632240010000|2021-09-21 16:00:10|9012.4|9002.4|9010.6|9000.6|9012.4|9002.4|9007.9|8997.9|10
1632240020000|2021-09-21 16:00:20|9008.9|8998.9|9007.5|8997.5|9010.9|9000.9|9007.5|8997.5|13
1632240030000|2021-09-21 16:00:30|9009.4|8999.4|9011.6|9001.6|9011.6|9001.6|9008.4|8998.4|7
1632240040000|2021-09-21 16:00:40|9011.9|9001.9|9015.9|9005.9|9016.1|9006.1|9011.9|9001.9|18
1632240050000|2021-09-21 16:00:50|9016.1|9006.1|9011.6|9001.6|9016.1|9006.1|9010.4|9000.4|14
1632240060000|2021-09-21 16:01:00|9011.9|9001.9|9012.1|9002.1|9017.6|9007.6|9011.9|9001.9|13
1632240070000|2021-09-21 16:01:10|9012.4|9002.4|9016|9006|9017.9|9007.9|9012.4|9002.4|10
1632240080000|2021-09-21 16:01:20|9016.3|9006.3|9016.1|9006.1|9016.6|9006.6|9016.1|9006.1|5
1632240090000|2021-09-21 16:01:30|9015.6|9005.6|9015.6|9005.6|9016.1|9006.1|9014.4|9004.4|10
1632240100000|2021-09-21 16:01:40|9016.1|9006.1|9022.9|9012.9|9022.9|9012.9|9016.1|9006.1|8
1632240110000|2021-09-21 16:01:50|9023.1|9013.1|9031.3|9021.3|9032.6|9022.6|9023.1|9013.1|16
1632240120000|2021-09-21 16:02:00|9030.8|9020.8|9026.6|9016.6|9030.8|9020.8|9026.6|9016.6|10
1632240130000|2021-09-21 16:02:10|9025.4|9015.4|9025.1|9015.1|9026.1|9016.1|9025.1|9015.1|4
1632240140000|2021-09-21 16:02:20|9025.4|9015.4|9024.9|9014.9|9025.4|9015.4|9023.4|9013.4|6
1632240150000|2021-09-21 16:02:30|9024.4|9014.4|9022.4|9012.4|9024.4|9014.4|9022.4|9012.4|4
1632240160000|2021-09-21 16:02:40|9021.4|9011.4|9019.1|9009.1|9021.4|9011.4|9018.1|9008.1|10
1632240170000|2021-09-21 16:02:50|9019.4|9009.4|9022.4|9012.4|9023.9|9013.9|9019.4|9009.4|7
1632240180000|2021-09-21 16:03:00|9021.4|9011.4|9019.6|9009.6|9024.9|9014.9|9019.6|9009.6|14
1632240190000|2021-09-21 16:03:10|9018.9|9008.9|9019.1|9009.1|9019.1|9009.1|9018.9|9008.9|2
1632240200000|2021-09-21 16:03:20|9020|9010|9015.4|9005.4|9020|9010|9015.4|9005.4|5
1632240210000|2021-09-21 16:03:30|9015.6|9005.6|9019.3|9009.3|9019.3|9009.3|9015.6|9005.6|11
1632240220000|2021-09-21 16:03:40|9018.8|9008.8|9021.6|9011.6|9022.1|9012.1|9017.8|9007.8|13
1632240230000|2021-09-21 16:03:50|9020.6|9010.6|9016.9|9006.9|9020.6|9010.6|9016.6|9006.6|13
1632240240000|2021-09-21 16:04:00|9017.9|9007.9|9020.9|9010.9|9020.9|9010.9|9017.9|9007.9|5
1632240250000|2021-09-21 16:04:10|9020.6|9010.6|9016.1|9006.1|9020.6|9010.6|9016.1|9006.1|8
1632240260000|2021-09-21 16:04:20|9016.6|9006.6|9016.1|9006.1|9016.9|9006.9|9016.1|9006.1|8
1632240270000|2021-09-21 16:04:30|9016.6|9006.6|9013.9|9003.9|9016.9|9006.9|9013.9|9003.9|6
1632240280000|2021-09-21 16:04:40|9014.1|9004.1|9014.1|9004.1|9014.1|9004.1|9014.1|9004.1|1
1632240290000|2021-09-21 16:04:50|9014.6|9004.6|9014.6|9004.6|9014.6|9004.6|9014.6|9004.6|1
1632240300000|2021-09-21 16:05:00|9014.1|9004.1|9013.4|9003.4|9015.1|9005.1|9013.4|9003.4|4
1632240310000|2021-09-21 16:05:10|9013.6|9003.6|9019.4|9009.4|9019.4|9009.4|9013.6|9003.6|3
1632240320000|2021-09-21 16:05:20|9019.3|9009.3|9018.4|9008.4|9019.3|9009.3|9018.1|9008.1|5
1632240330000|2021-09-21 16:05:30|9017.9|9007.9|9015.8|9005.8|9017.9|9007.9|9014.6|9004.6|6
1632240340000|2021-09-21 16:05:40|9015.5|9005.5|9010.6|9000.6|9015.5|9005.5|9010.6|9000.6|6
1632240350000|2021-09-21 16:05:50|9010.9|9000.9|9011.4|9001.4|9011.9|9001.9|9010.9|9000.9|7
1632240360000|2021-09-21 16:06:00|9012.1|9002.1|9011.6|9001.6|9013.4|9003.4|9011.6|9001.6|4
1632240370000|2021-09-21 16:06:10|9011.3|9001.3|9008.4|8998.4|9011.3|9001.3|9008.4|8998.4|5
1632240380000|2021-09-21 16:06:20|9007.4|8997.4|9007.4|8997.4|9007.4|8997.4|9007.4|8997.4|1
1632240390000|2021-09-21 16:06:30|9007.1|8997.1|9007.1|8997.1|9007.1|8997.1|9007.1|8997.1|1
1632240400000|2021-09-21 16:06:40|9006.6|8996.6|9006.6|8996.6|9006.6|8996.6|9006.6|8996.6|1
1632240410000|2021-09-21 16:06:50|9005.1|8995.1|9007.6|8997.6|9007.6|8997.6|9005.1|8995.1|5
1632240420000|2021-09-21 16:07:00|9007.9|8997.9|9011.4|9001.4|9013.4|9003.4|9007.9|8997.9|12
1632240430000|2021-09-21 16:07:10|9010.1|9000.1|9012.9|9002.9|9012.9|9002.9|9010.1|9000.1|8
1632240440000|2021-09-21 16:07:20|9012.1|9002.1|9014.9|9004.9|9015.9|9005.9|9011.6|9001.6|5
1632240450000|2021-09-21 16:07:30|9014.6|9004.6|9014.9|9004.9|9014.9|9004.9|9014.6|9004.6|2
1632240460000|2021-09-21 16:07:40|9014.6|9004.6|9015.6|9005.6|9015.9|9005.9|9014.4|9004.4|6
1632240470000|2021-09-21 16:07:50|9015.9|9005.9|9014.4|9004.4|9015.9|9005.9|9014.4|9004.4|5
1632240480000|2021-09-21 16:08:00|9015.4|9005.4|9020.1|9010.1|9020.1|9010.1|9015.4|9005.4|5
1632240490000|2021-09-21 16:08:10|9020.4|9010.4|9023.9|9013.9|9023.9|9013.9|9018.1|9008.1|8
1632240500000|2021-09-21 16:08:20|9023.6|9013.6|9021.1|9011.1|9023.6|9013.6|9020.6|9010.6|10
1632240510000|2021-09-21 16:08:30|9020.9|9010.9|9022.8|9012.8|9022.8|9012.8|9020.4|9010.4|7
1632240520000|2021-09-21 16:08:40|9023.5|9013.5|9022.4|9012.4|9023.5|9013.5|9022.4|9012.4|3
1632240530000|2021-09-21 16:08:50|9022.1|9012.1|9020.9|9010.9|9022.1|9012.1|9020.9|9010.9|5
1632240540000|2021-09-21 16:09:00|9020.6|9010.6|9021.9|9011.9|9023.6|9013.6|9020.6|9010.6|9
1632240550000|2021-09-21 16:09:10|9021.6|9011.6|9022.9|9012.9|9022.9|9012.9|9021.4|9011.4|7
1632240560000|2021-09-21 16:09:20|9024|9014|9024.8|9014.8|9024.8|9014.8|9024|9014|3
1632240570000|2021-09-21 16:09:30|9025|9015|9023.6|9013.6|9025.1|9015.1|9022.9|9012.9|6
1632240580000|2021-09-21 16:09:40|9023.1|9013.1|9021.4|9011.4|9023.1|9013.1|9021.1|9011.1|9
1632240590000|2021-09-21 16:09:50|9021.1|9011.1|9021.9|9011.9|9022.1|9012.1|9021.1|9011.1|6
1632240600000|2021-09-21 16:10:00|9022.1|9012.1|9023.1|9013.1|9023.6|9013.6|9022.1|9012.1|7
1632240610000|2021-09-21 16:10:10|9023.4|9013.4|9022.1|9012.1|9024.4|9014.4|9022.1|9012.1|9
1632240630000|2021-09-21 16:10:30|9021.6|9011.6|9023.4|9013.4|9024.4|9014.4|9021.6|9011.6|7
1632240640000|2021-09-21 16:10:40|9021.6|9011.6|9021.6|9011.6|9021.6|9011.6|9021.6|9011.6|1
1632240650000|2021-09-21 16:10:50|9021.1|9011.1|9023.4|9013.4|9023.4|9013.4|9020.9|9010.9|6
1632240660000|2021-09-21 16:11:00|9023.6|9013.6|9027|9017|9027|9017|9023.6|9013.6|8
1632240670000|2021-09-21 16:11:10|9026.9|9016.9|9025.9|9015.9|9026.9|9016.9|9025.9|9015.9|3
1632240680000|2021-09-21 16:11:20|9025.1|9015.1|9025.1|9015.1|9025.4|9015.4|9025.1|9015.1|7
1632240690000|2021-09-21 16:11:30|9025.4|9015.4|9024.9|9014.9|9026.6|9016.6|9024.9|9014.9|10
1632240700000|2021-09-21 16:11:40|9024.6|9014.6|9024.4|9014.4|9024.6|9014.6|9024.4|9014.4|2
1632240710000|2021-09-21 16:11:50|9024.9|9014.9|9025.9|9015.9|9025.9|9015.9|9024.9|9014.9|2
1632240720000|2021-09-21 16:12:00|9025.4|9015.4|9021.1|9011.1|9025.4|9015.4|9021.1|9011.1|5
1632240730000|2021-09-21 16:12:10|9021.4|9011.4|9019.4|9009.4|9021.4|9011.4|9019.4|9009.4|3
1632240740000|2021-09-21 16:12:20|9020.1|9010.1|9020.9|9010.9|9020.9|9010.9|9018.6|9008.6|7
1632240750000|2021-09-21 16:12:30|9021.4|9011.4|9021.6|9011.6|9022.4|9012.4|9021.1|9011.1|8
1632240760000|2021-09-21 16:12:40|9021.4|9011.4|9022.4|9012.4|9022.4|9012.4|9021.4|9011.4|5
1632240780000|2021-09-21 16:13:00|9023.1|9013.1|9026.9|9016.9|9027.1|9017.1|9023.1|9013.1|10
1632240790000|2021-09-21 16:13:10|9026.4|9016.4|9026.9|9016.9|9026.9|9016.9|9026.4|9016.4|2
1632240800000|2021-09-21 16:13:20|9027.1|9017.1|9029.6|9019.6|9029.6|9019.6|9027.1|9017.1|7
1632240810000|2021-09-21 16:13:30|9029.4|9019.4|9029.9|9019.9|9029.9|9019.9|9028.6|9018.6|5
1632240820000|2021-09-21 16:13:40|9028.6|9018.6|9030.9|9020.9|9032.1|9022.1|9028.6|9018.6|10
1632240830000|2021-09-21 16:13:50|9031.1|9021.1|9030.4|9020.4|9031.1|9021.1|9030.4|9020.4|4
1632240840000|2021-09-21 16:14:00|9030.1|9020.1|9030.4|9020.4|9030.4|9020.4|9030.1|9020.1|4
1632240870000|2021-09-21 16:14:30|9029.9|9019.9|9029.1|9019.1|9029.9|9019.9|9029.1|9019.1|4
1632240880000|2021-09-21 16:14:40|9028.6|9018.6|9029.6|9019.6|9029.6|9019.6|9028.6|9018.6|3
1632240890000|2021-09-21 16:14:50|9029.4|9019.4|9029.1|9019.1|9029.4|9019.4|9029.1|9019.1|2
1632240900000|2021-09-21 16:15:00|9028.4|9018.4|9028.1|9018.1|9028.6|9018.6|9026.9|9016.9|10
1632240910000|2021-09-21 16:15:10|9028.4|9018.4|9031.6|9021.6|9031.6|9021.6|9028.4|9018.4|2
1632240920000|2021-09-21 16:15:20|9031.4|9021.4|9029.1|9019.1|9031.4|9021.4|9029.1|9019.1|6
1632240930000|2021-09-21 16:15:30|9029.9|9019.9|9028.9|9018.9|9029.9|9019.9|9027.9|9017.9|5
1632240940000|2021-09-21 16:15:40|9028.4|9018.4|9028.9|9018.9|9028.9|9018.9|9028.4|9018.4|4
1632240950000|2021-09-21 16:15:50|9029.4|9019.4|9025.1|9015.1|9029.4|9019.4|9024.9|9014.9|11
1632240960000|2021-09-21 16:16:00|9025.6|9015.6|9025.9|9015.9|9026.1|9016.1|9025.6|9015.6|7
1632240970000|2021-09-21 16:16:10|9026.1|9016.1|9023.1|9013.1|9026.1|9016.1|9023.1|9013.1|6
1632240980000|2021-09-21 16:16:20|9022.9|9012.9|9020.4|9010.4|9022.9|9012.9|9020.4|9010.4|7
1632240990000|2021-09-21 16:16:30|9019.6|9009.6|9022.1|9012.1|9023.4|9013.4|9019.6|9009.6|10
1632241000000|2021-09-21 16:16:40|9022.4|9012.4|9023.9|9013.9|9023.9|9013.9|9022.4|9012.4|5
1632241010000|2021-09-21 16:16:50|9023.4|9013.4|9020.1|9010.1|9023.4|9013.4|9020.1|9010.1|8
1632241020000|2021-09-21 16:17:00|9019.9|9009.9|9020.6|9010.6|9021.1|9011.1|9019.1|9009.1|12
1632241030000|2021-09-21 16:17:10|9021.1|9011.1|9022.1|9012.1|9022.1|9012.1|9019.1|9009.1|7
1632241040000|2021-09-21 16:17:20|9023.1|9013.1|9020.1|9010.1|9023.1|9013.1|9020.1|9010.1|3
1632241050000|2021-09-21 16:17:30|9019.9|9009.9|9019.1|9009.1|9019.9|9009.9|9018.1|9008.1|8
1632241060000|2021-09-21 16:17:40|9018.9|9008.9|9020.1|9010.1|9020.1|9010.1|9018.9|9008.9|10
1632241070000|2021-09-21 16:17:50|9019.9|9009.9|9017.9|9007.9|9019.9|9009.9|9017.9|9007.9|2
1632241080000|2021-09-21 16:18:00|9018.4|9008.4|9018.9|9008.9|9019.4|9009.4|9018.4|9008.4|4
1632241090000|2021-09-21 16:18:10|9019.1|9009.1|9022.9|9012.9|9022.9|9012.9|9019.1|9009.1|7
1632241100000|2021-09-21 16:18:20|9023.1|9013.1|9021.1|9011.1|9024.4|9014.4|9020.9|9010.9|10
1632241110000|2021-09-21 16:18:30|9019.9|9009.9|9020.3|9010.3|9020.3|9010.3|9019.9|9009.9|2
1632241120000|2021-09-21 16:18:40|9020.1|9010.1|9020.9|9010.9|9020.9|9010.9|9020.1|9010.1|4
1632241130000|2021-09-21 16:18:50|9019.1|9009.1|9018.4|9008.4|9019.1|9009.1|9018.4|9008.4|3
1632241140000|2021-09-21 16:19:00|9019.1|9009.1|9021.1|9011.1|9023.1|9013.1|9019.1|9009.1|12
1632241150000|2021-09-21 16:19:10|9021.6|9011.6|9019.4|9009.4|9022.4|9012.4|9019.4|9009.4|4
1632241160000|2021-09-21 16:19:20|9019.1|9009.1|9018.9|9008.9|9019.1|9009.1|9018.9|9008.9|2
1632241170000|2021-09-21 16:19:30|9018.4|9008.4|9017.6|9007.6|9018.4|9008.4|9017.6|9007.6|3
1632241180000|2021-09-21 16:19:40|9017.4|9007.4|9017.4|9007.4|9017.4|9007.4|9017.4|9007.4|1
1632241190000|2021-09-21 16:19:50|9017.6|9007.6|9017.1|9007.1|9017.6|9007.6|9017.1|9007.1|2
1632241200000|2021-09-21 16:20:00|9017.4|9007.4|9021.1|9011.1|9021.1|9011.1|9017.4|9007.4|6
1632241210000|2021-09-21 16:20:10|9020.4|9010.4|9016.6|9006.6|9020.4|9010.4|9016.6|9006.6|10
1632241220000|2021-09-21 16:20:20|9016.9|9006.9|9016.6|9006.6|9016.9|9006.9|9016.6|9006.6|6
1632241230000|2021-09-21 16:20:30|9016.4|9006.4|9016.6|9006.6|9016.6|9006.6|9015.9|9005.9|3
1632241250000|2021-09-21 16:20:50|9017.4|9007.4|9017.4|9007.4|9017.4|9007.4|9017.1|9007.1|3
1632241260000|2021-09-21 16:21:00|9017.9|9007.9|9021.4|9011.4|9021.4|9011.4|9017.9|9007.9|11
1632241270000|2021-09-21 16:21:10|9020.6|9010.6|9021.4|9011.4|9021.4|9011.4|9020.6|9010.6|3
1632241280000|2021-09-21 16:21:20|9020.9|9010.9|9018.1|9008.1|9020.9|9010.9|9017.9|9007.9|11
1632241290000|2021-09-21 16:21:30|9017.9|9007.9|9018.1|9008.1|9018.1|9008.1|9017.9|9007.9|4
1632241300000|2021-09-21 16:21:40|9017.6|9007.6|9017.6|9007.6|9018.1|9008.1|9017.6|9007.6|6
1632241310000|2021-09-21 16:21:50|9017.4|9007.4|9018.1|9008.1|9018.1|9008.1|9017.4|9007.4|3
1632241320000|2021-09-21 16:22:00|9018.4|9008.4|9022.1|9012.1|9023.1|9013.1|9018.4|9008.4|8
1632241330000|2021-09-21 16:22:10|9022.6|9012.6|9019.4|9009.4|9022.6|9012.6|9019.4|9009.4|8
1632241340000|2021-09-21 16:22:20|9018.9|9008.9|9018.1|9008.1|9018.9|9008.9|9018.1|9008.1|3
1632241350000|2021-09-21 16:22:30|9018.4|9008.4|9019.1|9009.1|9019.1|9009.1|9018.4|9008.4|3
1632241360000|2021-09-21 16:22:40|9019.4|9009.4|9017.9|9007.9|9019.4|9009.4|9017.9|9007.9|4
1632241370000|2021-09-21 16:22:50|9017.6|9007.6|9017.9|9007.9|9017.9|9007.9|9017.6|9007.6|2
1632241380000|2021-09-21 16:23:00|9018.4|9008.4|9020.1|9010.1|9020.1|9010.1|9018.4|9008.4|11
1632241390000|2021-09-21 16:23:10|9020.4|9010.4|9019.4|9009.4|9020.6|9010.6|9019.4|9009.4|6
1632241400000|2021-09-21 16:23:20|9019.9|9009.9|9018.6|9008.6|9019.9|9009.9|9018.6|9008.6|4
1632241410000|2021-09-21 16:23:30|9019.4|9009.4|9019.4|9009.4|9019.6|9009.6|9019.1|9009.1|7
1632241430000|2021-09-21 16:23:50|9019.6|9009.6|9023.1|9013.1|9023.9|9013.9|9019.6|9009.6|13
1632241440000|2021-09-21 16:24:00|9022.9|9012.9|9022.1|9012.1|9023.1|9013.1|9021.9|9011.9|9
1632241450000|2021-09-21 16:24:10|9021.9|9011.9|9021.4|9011.4|9022.1|9012.1|9021.4|9011.4|4
1632241480000|2021-09-21 16:24:40|9021.1|9011.1|9020.6|9010.6|9021.1|9011.1|9020.6|9010.6|3
1632241490000|2021-09-21 16:24:50|9021.4|9011.4|9023.4|9013.4|9023.4|9013.4|9021.4|9011.4|7
1632241500000|2021-09-21 16:25:00|9023.1|9013.1|9023.6|9013.6|9023.6|9013.6|9023.1|9013.1|5
1632241510000|2021-09-21 16:25:10|9024.4|9014.4|9023.1|9013.1|9024.9|9014.9|9023.1|9013.1|6
1632241520000|2021-09-21 16:25:20|9022.6|9012.6|9022.6|9012.6|9022.6|9012.6|9022.6|9012.6|1
1632241530000|2021-09-21 16:25:30|9022.4|9012.4|9025.5|9015.5|9025.5|9015.5|9022.4|9012.4|6
1632241540000|2021-09-21 16:25:40|9025.8|9015.8|9025.4|9015.4|9026|9016|9025.4|9015.4|6
1632241550000|2021-09-21 16:25:50|9026.1|9016.1|9027.6|9017.6|9027.9|9017.9|9026.1|9016.1|8
1632241560000|2021-09-21 16:26:00|9027.4|9017.4|9027.4|9017.4|9027.4|9017.4|9027.4|9017.4|1
1632241570000|2021-09-21 16:26:10|9026.9|9016.9|9025.9|9015.9|9026.9|9016.9|9025.4|9015.4|13
1632241580000|2021-09-21 16:26:20|9025.4|9015.4|9025.4|9015.4|9025.9|9015.9|9025.4|9015.4|7
1632241590000|2021-09-21 16:26:30|9025.9|9015.9|9025.6|9015.6|9025.9|9015.9|9025.1|9015.1|3
1632241600000|2021-09-21 16:26:40|9026.4|9016.4|9029.5|9019.5|9029.5|9019.5|9026.4|9016.4|7
1632241610000|2021-09-21 16:26:50|9028.9|9018.9|9028.9|9018.9|9028.9|9018.9|9028.4|9018.4|3
1632241620000|2021-09-21 16:27:00|9028.6|9018.6|9031.4|9021.4|9031.4|9021.4|9028.6|9018.6|7
1632241630000|2021-09-21 16:27:10|9030.9|9020.9|9030.1|9020.1|9031.4|9021.4|9029.4|9019.4|10
1632241640000|2021-09-21 16:27:20|9030.6|9020.6|9032.1|9022.1|9032.1|9022.1|9030.6|9020.6|4
1632241650000|2021-09-21 16:27:30|9031.9|9021.9|9031.9|9021.9|9031.9|9021.9|9031.9|9021.9|1
1632241660000|2021-09-21 16:27:40|9032.1|9022.1|9032.1|9022.1|9032.1|9022.1|9032.1|9022.1|1
1632241670000|2021-09-21 16:27:50|9031.9|9021.9|9032.1|9022.1|9032.1|9022.1|9031.9|9021.9|2
1632241680000|2021-09-21 16:28:00|9032.4|9022.4|9031.3|9021.3|9032.4|9022.4|9031.1|9021.1|4
1632241690000|2021-09-21 16:28:10|9031.4|9021.4|9031.6|9021.6|9031.6|9021.6|9031.4|9021.4|2
1632241700000|2021-09-21 16:28:20|9032.4|9022.4|9032.9|9022.9|9032.9|9022.9|9032.4|9022.4|2
1632241710000|2021-09-21 16:28:30|9032.4|9022.4|9032.4|9022.4|9032.4|9022.4|9032.4|9022.4|1
1632241730000|2021-09-21 16:28:50|9032.6|9022.6|9031.9|9021.9|9032.6|9022.6|9031.9|9021.9|2
1632241740000|2021-09-21 16:29:00|9032.1|9022.1|9034.6|9024.6|9035.4|9025.4|9032.1|9022.1|6
1632241750000|2021-09-21 16:29:10|9034.9|9024.9|9034.9|9024.9|9034.9|9024.9|9034.9|9024.9|1
1632241760000|2021-09-21 16:29:20|9034.6|9024.6|9033.9|9023.9|9034.6|9024.6|9033.9|9023.9|4
1632241780000|2021-09-21 16:29:40|9033.6|9023.6|9033.6|9023.6|9033.6|9023.6|9033.6|9023.6|1
1632241790000|2021-09-21 16:29:50|9033.4|9023.4|9030.6|9020.6|9033.4|9023.4|9030.6|9020.6|7
1632241800000|2021-09-21 16:30:00|9030.9|9020.9|9033.1|9023.1|9033.1|9023.1|9030.9|9020.9|4
1632241810000|2021-09-21 16:30:10|9032.9|9022.9|9031.1|9021.1|9032.9|9022.9|9031.1|9021.1|6
1632241820000|2021-09-21 16:30:20|9030.6|9020.6|9030.9|9020.9|9031.4|9021.4|9028.9|9018.9|6
1632241830000|2021-09-21 16:30:30|9031.1|9021.1|9031.6|9021.6|9031.6|9021.6|9031.1|9021.1|3
1632241840000|2021-09-21 16:30:40|9031.9|9021.9|9029.9|9019.9|9031.9|9021.9|9029.9|9019.9|7
1632241850000|2021-09-21 16:30:50|9029.6|9019.6|9029.6|9019.6|9029.6|9019.6|9029.6|9019.6|1
1632241860000|2021-09-21 16:31:00|9030.6|9020.6|9027.9|9017.9|9030.9|9020.9|9027.9|9017.9|6
1632241870000|2021-09-21 16:31:10|9027.6|9017.6|9027.9|9017.9|9027.9|9017.9|9027.4|9017.4|3
1632241880000|2021-09-21 16:31:20|9026.6|9016.6|9024.6|9014.6|9026.6|9016.6|9024.6|9014.6|6
1632241890000|2021-09-21 16:31:30|9024.4|9014.4|9023.4|9013.4|9024.4|9014.4|9023.4|9013.4|2
1632241900000|2021-09-21 16:31:40|9023.1|9013.1|9023.1|9013.1|9023.1|9013.1|9022.1|9012.1|5
1632241910000|2021-09-21 16:31:50|9022.9|9012.9|9020.1|9010.1|9022.9|9012.9|9020.1|9010.1|4
1632241920000|2021-09-21 16:32:00|9020.4|9010.4|9021|9011|9021|9011|9020.4|9010.4|2
1632241930000|2021-09-21 16:32:10|9021.4|9011.4|9021.4|9011.4|9021.4|9011.4|9021.4|9011.4|1
1632241950000|2021-09-21 16:32:30|9021.6|9011.6|9018.9|9008.9|9021.6|9011.6|9018.9|9008.9|6
1632241960000|2021-09-21 16:32:40|9018.6|9008.6|9018.6|9008.6|9018.6|9008.6|9017.4|9007.4|7
1632241970000|2021-09-21 16:32:50|9018.9|9008.9|9022.1|9012.1|9022.1|9012.1|9018.9|9008.9|4
1632241980000|2021-09-21 16:33:00|9022.4|9012.4|9022.4|9012.4|9022.4|9012.4|9022.4|9012.4|1
1632241990000|2021-09-21 16:33:10|9022.1|9012.1|9020.6|9010.6|9022.1|9012.1|9020.6|9010.6|2
1632242010000|2021-09-21 16:33:30|9020.9|9010.9|9022.9|9012.9|9023.6|9013.6|9020.9|9010.9|5
1632242020000|2021-09-21 16:33:40|9023.1|9013.1|9023.9|9013.9|9026.4|9016.4|9023.1|9013.1|12
1632242030000|2021-09-21 16:33:50|9023.6|9013.6|9022.6|9012.6|9023.6|9013.6|9022.6|9012.6|2
1632242040000|2021-09-21 16:34:00|9023.1|9013.1|9022.9|9012.9|9023.1|9013.1|9022.9|9012.9|2
1632242070000|2021-09-21 16:34:30|9022.6|9012.6|9020.4|9010.4|9022.6|9012.6|9020.4|9010.4|4
1632242100000|2021-09-21 16:35:00|9020.9|9010.9|9022.9|9012.9|9025.1|9015.1|9020.9|9010.9|9
1632242110000|2021-09-21 16:35:10|9022.4|9012.4|9022.1|9012.1|9022.4|9012.4|9022.1|9012.1|2
1632242120000|2021-09-21 16:35:20|9021.6|9011.6|9021.6|9011.6|9021.6|9011.6|9020.6|9010.6|5
1632242130000|2021-09-21 16:35:30|9021.4|9011.4|9022.1|9012.1|9022.1|9012.1|9021.4|9011.4|9
1632242140000|2021-09-21 16:35:40|9021.9|9011.9|9021.9|9011.9|9021.9|9011.9|9021.9|9011.9|1
1632242150000|2021-09-21 16:35:50|9021.4|9011.4|9021.1|9011.1|9021.4|9011.4|9021.1|9011.1|2
1632242160000|2021-09-21 16:36:00|9020.6|9010.6|9020.6|9010.6|9020.6|9010.6|9020.6|9010.6|1
1632242170000|2021-09-21 16:36:10|9020.4|9010.4|9020.6|9010.6|9020.6|9010.6|9019.9|9009.9|10
1632242180000|2021-09-21 16:36:20|9020.9|9010.9|9020.9|9010.9|9020.9|9010.9|9020.9|9010.9|1
1632242200000|2021-09-21 16:36:40|9021.4|9011.4|9021.9|9011.9|9022.4|9012.4|9021.4|9011.4|5
1632242210000|2021-09-21 16:36:50|9022.1|9012.1|9022.4|9012.4|9022.4|9012.4|9021.9|9011.9|4
1632242220000|2021-09-21 16:37:00|9022.9|9012.9|9023.4|9013.4|9023.4|9013.4|9022.9|9012.9|2
1632242230000|2021-09-21 16:37:10|9022.9|9012.9|9025.6|9015.6|9025.6|9015.6|9022.6|9012.6|4
1632242240000|2021-09-21 16:37:20|9025.4|9015.4|9025.4|9015.4|9025.4|9015.4|9025.4|9015.4|1
1632242250000|2021-09-21 16:37:30|9024.9|9014.9|9024.1|9014.1|9024.9|9014.9|9023.9|9013.9|7
1632242260000|2021-09-21 16:37:40|9023.9|9013.9|9023.6|9013.6|9023.9|9013.9|9023.6|9013.6|2
1632242270000|2021-09-21 16:37:50|9024.1|9014.1|9026.4|9016.4|9026.4|9016.4|9024.1|9014.1|4
1632242280000|2021-09-21 16:38:00|9027.4|9017.4|9028.4|9018.4|9028.9|9018.9|9027.4|9017.4|5
1632242290000|2021-09-21 16:38:10|9027.9|9017.9|9027.6|9017.6|9027.9|9017.9|9027.6|9017.6|2
1632242300000|2021-09-21 16:38:20|9028.1|9018.1|9027.9|9017.9|9028.9|9018.9|9027.9|9017.9|4
1632242310000|2021-09-21 16:38:30|9027.4|9017.4|9027.1|9017.1|9027.4|9017.4|9027.1|9017.1|2
1632242320000|2021-09-21 16:38:40|9027.4|9017.4|9030.6|9020.6|9030.9|9020.9|9027.4|9017.4|5
1632242330000|2021-09-21 16:38:50|9031.1|9021.1|9030.9|9020.9|9031.1|9021.1|9030.9|9020.9|2
1632242340000|2021-09-21 16:39:00|9031.1|9021.1|9031.1|9021.1|9031.1|9021.1|9031.1|9021.1|1
1632242360000|2021-09-21 16:39:20|9031.6|9021.6|9030.9|9020.9|9031.9|9021.9|9030.9|9020.9|4
1632242370000|2021-09-21 16:39:30|9030.6|9020.6|9027.1|9017.1|9030.6|9020.6|9027.1|9017.1|4
1632242380000|2021-09-21 16:39:40|9027.4|9017.4|9028.9|9018.9|9028.9|9018.9|9027.4|9017.4|2
1632242390000|2021-09-21 16:39:50|9029.4|9019.4|9029.4|9019.4|9029.4|9019.4|9029.4|9019.4|1
1632242400000|2021-09-21 16:40:00|9029.6|9019.6|9029.9|9019.9|9029.9|9019.9|9029.6|9019.6|2
1632242410000|2021-09-21 16:40:10|9029.6|9019.6|9029.4|9019.4|9029.6|9019.6|9029.4|9019.4|4
1632242420000|2021-09-21 16:40:20|9029.1|9019.1|9026.4|9016.4|9029.1|9019.1|9026.4|9016.4|5
1632242430000|2021-09-21 16:40:30|9025.9|9015.9|9025.6|9015.6|9025.9|9015.9|9025.6|9015.6|2
1632242450000|2021-09-21 16:40:50|9025.4|9015.4|9023.9|9013.9|9025.4|9015.4|9023.9|9013.9|4
1632242460000|2021-09-21 16:41:00|9023.4|9013.4|9024.6|9014.6|9024.6|9014.6|9023.4|9013.4|3
1632242470000|2021-09-21 16:41:10|9025.6|9015.6|9025.6|9015.6|9026.6|9016.6|9025.6|9015.6|5
1632242480000|2021-09-21 16:41:20|9025.4|9015.4|9021.8|9011.8|9025.4|9015.4|9021.8|9011.8|5
1632242500000|2021-09-21 16:41:40|9021.1|9011.1|9021.1|9011.1|9021.1|9011.1|9021.1|9011.1|1
1632242510000|2021-09-21 16:41:50|9022.1|9012.1|9023|9013|9023|9013|9022.1|9012.1|2
1632242520000|2021-09-21 16:42:00|9023.4|9013.4|9024.9|9014.9|9024.9|9014.9|9023.4|9013.4|2
1632242530000|2021-09-21 16:42:10|9025.4|9015.4|9027.6|9017.6|9027.6|9017.6|9025.4|9015.4|4
1632242540000|2021-09-21 16:42:20|9027.9|9017.9|9026.4|9016.4|9028.4|9018.4|9026.4|9016.4|6
1632242560000|2021-09-21 16:42:40|9026.9|9016.9|9028.4|9018.4|9028.4|9018.4|9026.9|9016.9|3
1632242570000|2021-09-21 16:42:50|9028.1|9018.1|9027.1|9017.1|9028.1|9018.1|9026.1|9016.1|7
1632242580000|2021-09-21 16:43:00|9027.9|9017.9|9027.9|9017.9|9028.6|9018.6|9027.9|9017.9|4
1632242590000|2021-09-21 16:43:10|9027.6|9017.6|9027.4|9017.4|9027.6|9017.6|9027.4|9017.4|2
1632242600000|2021-09-21 16:43:20|9027.6|9017.6|9027.9|9017.9|9028.1|9018.1|9027.6|9017.6|3
1632242610000|2021-09-21 16:43:30|9027.6|9017.6|9028.6|9018.6|9028.6|9018.6|9027.6|9017.6|3
1632242630000|2021-09-21 16:43:50|9028.4|9018.4|9028.4|9018.4|9028.4|9018.4|9028.4|9018.4|1
1632242640000|2021-09-21 16:44:00|9028.6|9018.6|9029.1|9019.1|9029.1|9019.1|9028.6|9018.6|2
1632242650000|2021-09-21 16:44:10|9028.9|9018.9|9028.4|9018.4|9028.9|9018.9|9028.4|9018.4|2
1632242660000|2021-09-21 16:44:20|9028.6|9018.6|9028.6|9018.6|9028.6|9018.6|9028.6|9018.6|1
1632242690000|2021-09-21 16:44:50|9028.4|9018.4|9027.1|9017.1|9028.4|9018.4|9027.1|9017.1|4
1632242700000|2021-09-21 16:45:00|9026.9|9016.9|9026.9|9016.9|9026.9|9016.9|9026.9|9016.9|1
1632242710000|2021-09-21 16:45:10|9026.6|9016.6|9024.6|9014.6|9026.6|9016.6|9024.6|9014.6|5
1632242720000|2021-09-21 16:45:20|9024.4|9014.4|9023.4|9013.4|9024.4|9014.4|9023.4|9013.4|4
1632242730000|2021-09-21 16:45:30|9023.6|9013.6|9025.6|9015.6|9025.6|9015.6|9023.6|9013.6|5
1632242740000|2021-09-21 16:45:40|9025.4|9015.4|9026.6|9016.6|9026.6|9016.6|9022.6|9012.6|8
1632242750000|2021-09-21 16:45:50|9026.9|9016.9|9026.9|9016.9|9026.9|9016.9|9026.1|9016.1|4
1632242760000|2021-09-21 16:46:00|9027.1|9017.1|9026.6|9016.6|9028.6|9018.6|9026.6|9016.6|8
1632242780000|2021-09-21 16:46:20|9026.9|9016.9|9027.1|9017.1|9027.4|9017.4|9026.6|9016.6|8
1632242790000|2021-09-21 16:46:30|9028.1|9018.1|9028.4|9018.4|9028.4|9018.4|9028.1|9018.1|2
1632242820000|2021-09-21 16:47:00|9028.6|9018.6|9029.6|9019.6|9029.6|9019.6|9028.6|9018.6|3
1632242830000|2021-09-21 16:47:10|9029.9|9019.9|9030.1|9020.1|9030.1|9020.1|9029.9|9019.9|2
1632242860000|2021-09-21 16:47:40|9031.6|9021.6|9033.9|9023.9|9033.9|9023.9|9031.6|9021.6|3
1632242870000|2021-09-21 16:47:50|9034.4|9024.4|9040.9|9030.9|9040.9|9030.9|9034.4|9024.4|11
1632242880000|2021-09-21 16:48:00|9041.1|9031.1|9041.4|9031.4|9044|9034|9041.1|9031.1|11
1632242890000|2021-09-21 16:48:10|9041.6|9031.6|9042.4|9032.4|9042.6|9032.6|9041.6|9031.6|3
1632242900000|2021-09-21 16:48:20|9042.5|9032.5|9042.6|9032.6|9042.8|9032.8|9042.5|9032.5|3
1632242910000|2021-09-21 16:48:30|9043.6|9033.6|9043.4|9033.4|9044.1|9034.1|9043.4|9033.4|4
1632242920000|2021-09-21 16:48:40|9043.1|9033.1|9039.4|9029.4|9043.4|9033.4|9039.4|9029.4|6
1632242930000|2021-09-21 16:48:50|9039.6|9029.6|9039.6|9029.6|9039.6|9029.6|9039.6|9029.6|1
1632242940000|2021-09-21 16:49:00|9041.6|9031.6|9042.1|9032.1|9042.1|9032.1|9041.6|9031.6|3
1632242950000|2021-09-21 16:49:10|9041.9|9031.9|9043.1|9033.1|9043.1|9033.1|9040.6|9030.6|6
1632242960000|2021-09-21 16:49:20|9043.6|9033.6|9044.9|9034.9|9044.9|9034.9|9043.6|9033.6|4
1632242970000|2021-09-21 16:49:30|9044.6|9034.6|9042.9|9032.9|9044.6|9034.6|9042.9|9032.9|4
1632242980000|2021-09-21 16:49:40|9043.1|9033.1|9043.6|9033.6|9043.6|9033.6|9043.1|9033.1|2
1632242990000|2021-09-21 16:49:50|9042.9|9032.9|9043.4|9033.4|9043.9|9033.9|9042.9|9032.9|5
1632243000000|2021-09-21 16:50:00|9042.9|9032.9|9045.1|9035.1|9045.1|9035.1|9040.1|9030.1|15
1632243010000|2021-09-21 16:50:10|9044.8|9034.8|9045|9035|9045|9035|9044.6|9034.6|4
1632243020000|2021-09-21 16:50:20|9045.1|9035.1|9044.6|9034.6|9045.1|9035.1|9044.6|9034.6|2
1632243030000|2021-09-21 16:50:30|9044.4|9034.4|9042.5|9032.5|9044.4|9034.4|9042.5|9032.5|7
1632243040000|2021-09-21 16:50:40|9041.9|9031.9|9041.9|9031.9|9042.1|9032.1|9041.9|9031.9|3
1632243050000|2021-09-21 16:50:50|9041.4|9031.4|9041.9|9031.9|9041.9|9031.9|9041.4|9031.4|5
1632243060000|2021-09-21 16:51:00|9041.6|9031.6|9040.8|9030.8|9041.6|9031.6|9040.8|9030.8|3
1632243070000|2021-09-21 16:51:10|9040.9|9030.9|9041|9031|9041.1|9031.1|9040.8|9030.8|4
1632243080000|2021-09-21 16:51:20|9040.8|9030.8|9037.6|9027.6|9040.8|9030.8|9037.6|9027.6|11
1632243090000|2021-09-21 16:51:30|9037.9|9027.9|9036.6|9026.6|9037.9|9027.9|9036.6|9026.6|6
1632243100000|2021-09-21 16:51:40|9035.4|9025.4|9035.8|9025.8|9035.9|9025.9|9034.4|9024.4|7
1632243110000|2021-09-21 16:51:50|9036|9026|9035.6|9025.6|9036|9026|9035.6|9025.6|3
1632243120000|2021-09-21 16:52:00|9035.4|9025.4|9034.4|9024.4|9035.4|9025.4|9034.4|9024.4|3
1632243130000|2021-09-21 16:52:10|9034.1|9024.1|9034.1|9024.1|9034.4|9024.4|9033.9|9023.9|4
1632243140000|2021-09-21 16:52:20|9033.9|9023.9|9034.6|9024.6|9035.1|9025.1|9033.6|9023.6|6
1632243150000|2021-09-21 16:52:30|9034.4|9024.4|9033.5|9023.5|9034.4|9024.4|9033.5|9023.5|4
1632243160000|2021-09-21 16:52:40|9033.3|9023.3|9032.1|9022.1|9033.5|9023.5|9031.9|9021.9|10
1632243170000|2021-09-21 16:52:50|9031.6|9021.6|9032.1|9022.1|9032.1|9022.1|9031.6|9021.6|4
1632243180000|2021-09-21 16:53:00|9031.9|9021.9|9033.1|9023.1|9033.4|9023.4|9031.4|9021.4|11
1632243190000|2021-09-21 16:53:10|9033.4|9023.4|9033.1|9023.1|9033.5|9023.5|9033.1|9023.1|4
1632243200000|2021-09-21 16:53:20|9032.9|9022.9|9032.1|9022.1|9032.9|9022.9|9032.1|9022.1|4
1632243220000|2021-09-21 16:53:40|9031.9|9021.9|9032.1|9022.1|9032.1|9022.1|9031.9|9021.9|2
1632243230000|2021-09-21 16:53:50|9031.9|9021.9|9031.6|9021.6|9031.9|9021.9|9031.1|9021.1|8
1632243240000|2021-09-21 16:54:00|9031.4|9021.4|9031.6|9021.6|9031.9|9021.9|9031.1|9021.1|7
1632243250000|2021-09-21 16:54:10|9032.1|9022.1|9032.1|9022.1|9032.1|9022.1|9032.1|9022.1|1
1632243260000|2021-09-21 16:54:20|9032.4|9022.4|9032.6|9022.6|9032.9|9022.9|9032.1|9022.1|7
1632243280000|2021-09-21 16:54:40|9032.9|9022.9|9033.1|9023.1|9033.6|9023.6|9032.9|9022.9|6
1632243290000|2021-09-21 16:54:50|9033.6|9023.6|9033.1|9023.1|9033.6|9023.6|9033.1|9023.1|7
1632243300000|2021-09-21 16:55:00|9033.4|9023.4|9032.8|9022.8|9033.6|9023.6|9032.8|9022.8|6
1632243310000|2021-09-21 16:55:10|9032.3|9022.3|9032.1|9022.1|9032.5|9022.5|9031.4|9021.4|9
1632243320000|2021-09-21 16:55:20|9032.4|9022.4|9033.4|9023.4|9033.4|9023.4|9032.4|9022.4|3
1632243340000|2021-09-21 16:55:40|9033.1|9023.1|9033.1|9023.1|9033.1|9023.1|9033.1|9023.1|1
1632243350000|2021-09-21 16:55:50|9033.4|9023.4|9033.6|9023.6|9033.6|9023.6|9033.4|9023.4|2
1632243380000|2021-09-21 16:56:20|9034.5|9024.5|9034.8|9024.8|9034.8|9024.8|9034.5|9024.5|2
1632243440000|2021-09-21 16:57:20|9034.9|9024.9|9034.9|9024.9|9034.9|9024.9|9034.9|9024.9|1
1632243450000|2021-09-21 16:57:30|9034.5|9024.5|9034.5|9024.5|9034.5|9024.5|9034.5|9024.5|1
1632243460000|2021-09-21 16:57:40|9034|9024|9034|9024|9034|9024|9034|9024|1
1632243480000|2021-09-21 16:58:00|9034.3|9024.3|9033.1|9023.1|9034.3|9024.3|9033.1|9023.1|3
1632243490000|2021-09-21 16:58:10|9032.8|9022.8|9033.1|9023.1|9033.1|9023.1|9032.8|9022.8|2
1632243500000|2021-09-21 16:58:20|9033.5|9023.5|9033.5|9023.5|9033.5|9023.5|9033.5|9023.5|1
1632243510000|2021-09-21 16:58:30|9033.9|9023.9|9040.3|9030.3|9040.3|9030.3|9033.9|9023.9|10
1632243520000|2021-09-21 16:58:40|9040.8|9030.8|9044.3|9034.3|9044.3|9034.3|9040.8|9030.8|8
1632243530000|2021-09-21 16:58:50|9044.9|9034.9|9046|9036|9046|9036|9044.9|9034.9|2
1632243540000|2021-09-21 16:59:00|9046.3|9036.3|9045.1|9035.1|9048.4|9038.4|9045.1|9035.1|5
1632243550000|2021-09-21 16:59:10|9045.5|9035.5|9046.8|9036.8|9046.8|9036.8|9045.5|9035.5|6
1632243560000|2021-09-21 16:59:20|9047.4|9037.4|9050.8|9040.8|9050.8|9040.8|9047.4|9037.4|10
1632268920000|2021-09-22 00:02:00|9015.4|9005.4|9016.5|9006.5|9016.5|9006.5|9015.4|9005.4|2
1632268930000|2021-09-22 00:02:10|9016.8|9006.8|9016.9|9006.9|9016.9|9006.9|9016.8|9006.8|2
1632268940000|2021-09-22 00:02:20|9017.9|9007.9|9019.1|9009.1|9019.1|9009.1|9017.9|9007.9|2
1632268950000|2021-09-22 00:02:30|9019.5|9009.5|9019.5|9009.5|9019.5|9009.5|9019.5|9009.5|1
1632268960000|2021-09-22 00:02:40|9020.4|9010.4|9020.4|9010.4|9020.4|9010.4|9020.4|9010.4|1
1632268970000|2021-09-22 00:02:50|9021.4|9011.4|9021.4|9011.4|9021.4|9011.4|9021.4|9011.4|1
1632268980000|2021-09-22 00:03:00|9022.5|9012.5|9022.5|9012.5|9022.5|9012.5|9022.5|9012.5|1
1632268990000|2021-09-22 00:03:10|9023.4|9013.4|9024|9014|9024|9014|9023.4|9013.4|3
1632269000000|2021-09-22 00:03:20|9025|9015|9025.1|9015.1|9026.1|9016.1|9025|9015|7
1632269030000|2021-09-22 00:03:50|9026.1|9016.1|9026.5|9016.5|9026.5|9016.5|9025.9|9015.9|4
1632269040000|2021-09-22 00:04:00|9025.8|9015.8|9025.8|9015.8|9025.8|9015.8|9025.8|9015.8|1
1632269050000|2021-09-22 00:04:10|9025.5|9015.5|9026.3|9016.3|9026.6|9016.6|9025.5|9015.5|3
1632269060000|2021-09-22 00:04:20|9026.6|9016.6|9027.1|9017.1|9027.6|9017.6|9026.6|9016.6|7
1632269080000|2021-09-22 00:04:40|9026.6|9016.6|9026.6|9016.6|9026.6|9016.6|9026.6|9016.6|1
1632269090000|2021-09-22 00:04:50|9026.1|9016.1|9026.1|9016.1|9026.1|9016.1|9026.1|9016.1|1
1632269120000|2021-09-22 00:05:20|9027|9017|9027.6|9017.6|9027.6|9017.6|9027|9017|2
1632269130000|2021-09-22 00:05:30|9028.1|9018.1|9027.1|9017.1|9028.1|9018.1|9027.1|9017.1|3
1632269140000|2021-09-22 00:05:40|9027.6|9017.6|9027.6|9017.6|9027.6|9017.6|9027.1|9017.1|3
1632269150000|2021-09-22 00:05:50|9027.1|9017.1|9026.6|9016.6|9027.1|9017.1|9026.6|9016.6|2
1632269170000|2021-09-22 00:06:10|9026.4|9016.4|9025.4|9015.4|9026.4|9016.4|9025.4|9015.4|2
1632269180000|2021-09-22 00:06:20|9024.6|9014.6|9023.1|9013.1|9024.6|9014.6|9023.1|9013.1|5
1632269190000|2021-09-22 00:06:30|9022.1|9012.1|9022.1|9012.1|9022.1|9012.1|9022.1|9012.1|1
1632269200000|2021-09-22 00:06:40|9022.8|9012.8|9023.1|9013.1|9023.1|9013.1|9022.8|9012.8|2
1632269240000|2021-09-22 00:07:20|9024.1|9014.1|9024.6|9014.6|9024.8|9014.8|9023.9|9013.9|5
1632269270000|2021-09-22 00:07:50|9024.9|9014.9|9028.4|9018.4|9028.4|9018.4|9024.9|9014.9|5
1632269280000|2021-09-22 00:08:00|9027.9|9017.9|9026.9|9016.9|9027.9|9017.9|9026.9|9016.9|2
1632269290000|2021-09-22 00:08:10|9026.3|9016.3|9026.3|9016.3|9026.3|9016.3|9026.3|9016.3|1
1632269310000|2021-09-22 00:08:30|9025.9|9015.9|9023|9013|9025.9|9015.9|9023|9013|8
1632269330000|2021-09-22 00:08:50|9022.1|9012.1|9022.1|9012.1|9022.1|9012.1|9022.1|9012.1|1
1632269340000|2021-09-22 00:09:00|9022.4|9012.4|9022.4|9012.4|9022.4|9012.4|9022.4|9012.4|1
1632269350000|2021-09-22 00:09:10|9022.6|9012.6|9024.1|9014.1|9024.4|9014.4|9022.6|9012.6|4
1632269380000|2021-09-22 00:09:40|9023.6|9013.6|9023.6|9013.6|9023.6|9013.6|9023.6|9013.6|1
1632269400000|2021-09-22 00:10:00|9023.1|9013.1|9023.6|9013.6|9023.6|9013.6|9023.1|9013.1|2
1632269420000|2021-09-22 00:10:20|9023.4|9013.4|9023.4|9013.4|9023.4|9013.4|9023.4|9013.4|1
1632269430000|2021-09-22 00:10:30|9023.1|9013.1|9023.1|9013.1|9023.1|9013.1|9023.1|9013.1|1
1632269440000|2021-09-22 00:10:40|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|1
1632269450000|2021-09-22 00:10:50|9021.5|9011.5|9021.5|9011.5|9021.5|9011.5|9021.5|9011.5|1
1632269480000|2021-09-22 00:11:20|9020.1|9010.1|9019.9|9009.9|9020.1|9010.1|9019.9|9009.9|2
1632269490000|2021-09-22 00:11:30|9019.6|9009.6|9019.5|9009.5|9019.6|9009.6|9019.5|9009.5|2
1632269500000|2021-09-22 00:11:40|9019.1|9009.1|9019.1|9009.1|9019.1|9009.1|9019.1|9009.1|1
1632269510000|2021-09-22 00:11:50|9019.4|9009.4|9019.4|9009.4|9019.4|9009.4|9019.4|9009.4|1
1632269520000|2021-09-22 00:12:00|9019.8|9009.8|9019.9|9009.9|9019.9|9009.9|9019.8|9009.8|2
1632269560000|2021-09-22 00:12:40|9020.6|9010.6|9021.3|9011.3|9021.3|9011.3|9020.6|9010.6|4
1632269570000|2021-09-22 00:12:50|9022.4|9012.4|9022.4|9012.4|9022.4|9012.4|9022.4|9012.4|1
1632269580000|2021-09-22 00:13:00|9022|9012|9022|9012|9022|9012|9022|9012|1
1632269600000|2021-09-22 00:13:20|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|1
1632269620000|2021-09-22 00:13:40|9021.5|9011.5|9021.5|9011.5|9021.5|9011.5|9021.5|9011.5|1
1632269650000|2021-09-22 00:14:10|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|1
1632269670000|2021-09-22 00:14:30|9022.1|9012.1|9024|9014|9024|9014|9022.1|9012.1|3
1632269690000|2021-09-22 00:14:50|9024.9|9014.9|9024.4|9014.4|9024.9|9014.9|9024.4|9014.4|2
1632269700000|2021-09-22 00:15:00|9024.1|9014.1|9023.4|9013.4|9024.1|9014.1|9022.9|9012.9|5
1632269730000|2021-09-22 00:15:30|9023.6|9013.6|9024.6|9014.6|9024.6|9014.6|9023.6|9013.6|4
1632269760000|2021-09-22 00:16:00|9024.3|9014.3|9024.3|9014.3|9024.3|9014.3|9024.3|9014.3|1
1632269770000|2021-09-22 00:16:10|9024.6|9014.6|9025.8|9015.8|9025.8|9015.8|9024.6|9014.6|3
1632269790000|2021-09-22 00:16:30|9026.9|9016.9|9026.1|9016.1|9027.1|9017.1|9026.1|9016.1|4
1632269800000|2021-09-22 00:16:40|9027.1|9017.1|9027|9017|9027.6|9017.6|9027|9017|3
1632269810000|2021-09-22 00:16:50|9027.9|9017.9|9027.8|9017.8|9027.9|9017.9|9027.8|9017.8|2
1632269820000|2021-09-22 00:17:00|9028.4|9018.4|9028.4|9018.4|9028.4|9018.4|9028.4|9018.4|1
1632269830000|2021-09-22 00:17:10|9029.1|9019.1|9029|9019|9030.1|9020.1|9029|9019|5
1632269850000|2021-09-22 00:17:30|9028.8|9018.8|9028.5|9018.5|9028.8|9018.8|9027.9|9017.9|3
1632269890000|2021-09-22 00:18:10|9029|9019|9028.6|9018.6|9029|9019|9028.6|9018.6|2
1632269920000|2021-09-22 00:18:40|9029.9|9019.9|9031.6|9021.6|9031.6|9021.6|9029.9|9019.9|2
1632269930000|2021-09-22 00:18:50|9032.9|9022.9|9035.4|9025.4|9035.4|9025.4|9032.9|9022.9|3
1632269940000|2021-09-22 00:19:00|9034.5|9024.5|9032.9|9022.9|9034.5|9024.5|9032.9|9022.9|4
1632269950000|2021-09-22 00:19:10|9033.4|9023.4|9032.9|9022.9|9033.4|9023.4|9032.9|9022.9|2
1632269970000|2021-09-22 00:19:30|9032.5|9022.5|9032|9022|9032.5|9022.5|9032|9022|2
1632269980000|2021-09-22 00:19:40|9031.6|9021.6|9031|9021|9031.6|9021.6|9030.5|9020.5|3
1632269990000|2021-09-22 00:19:50|9031.4|9021.4|9031.6|9021.6|9031.6|9021.6|9031.4|9021.4|2
1632270000000|2021-09-22 00:20:00|9032.1|9022.1|9033.3|9023.3|9033.3|9023.3|9032.1|9022.1|3
1632270010000|2021-09-22 00:20:10|9034.4|9024.4|9035.3|9025.3|9035.4|9025.4|9034.4|9024.4|3
1632270020000|2021-09-22 00:20:20|9035.9|9025.9|9035.9|9025.9|9035.9|9025.9|9035.9|9025.9|1
1632270030000|2021-09-22 00:20:30|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|1
1632270050000|2021-09-22 00:20:50|9036.5|9026.5|9037.4|9027.4|9037.8|9027.8|9036.5|9026.5|5
1632270060000|2021-09-22 00:21:00|9037.6|9027.6|9040.8|9030.8|9040.8|9030.8|9037.6|9027.6|8
1632270080000|2021-09-22 00:21:20|9039.4|9029.4|9039.1|9029.1|9039.4|9029.4|9039.1|9029.1|2
1632270090000|2021-09-22 00:21:30|9039.6|9029.6|9039.3|9029.3|9039.6|9029.6|9039.3|9029.3|2
1632270100000|2021-09-22 00:21:40|9039.6|9029.6|9039.6|9029.6|9039.6|9029.6|9039.6|9029.6|1
1632270110000|2021-09-22 00:21:50|9039.3|9029.3|9039|9029|9039.3|9029.3|9039|9029|2
1632270130000|2021-09-22 00:22:10|9038.8|9028.8|9038.4|9028.4|9038.8|9028.8|9038.1|9028.1|3
1632270150000|2021-09-22 00:22:30|9038.6|9028.6|9040.9|9030.9|9040.9|9030.9|9038.6|9028.6|4
1632270170000|2021-09-22 00:22:50|9041.6|9031.6|9041.6|9031.6|9041.6|9031.6|9041.6|9031.6|1
1632270180000|2021-09-22 00:23:00|9041.3|9031.3|9041|9031|9041.3|9031.3|9041|9031|2
1632270200000|2021-09-22 00:23:20|9040.8|9030.8|9039.8|9029.8|9040.8|9030.8|9039.8|9029.8|2
1632270210000|2021-09-22 00:23:30|9039.5|9029.5|9039.5|9029.5|9039.5|9029.5|9039.5|9029.5|1
1632270220000|2021-09-22 00:23:40|9041|9031|9041.6|9031.6|9041.6|9031.6|9041|9031|2
1632270240000|2021-09-22 00:24:00|9041.4|9031.4|9040.8|9030.8|9041.4|9031.4|9040.8|9030.8|2
1632270250000|2021-09-22 00:24:10|9040.9|9030.9|9041.6|9031.6|9041.6|9031.6|9040.9|9030.9|2
1632270280000|2021-09-22 00:24:40|9043.1|9033.1|9042.9|9032.9|9043.1|9033.1|9042.9|9032.9|2
1632270320000|2021-09-22 00:25:20|9043.1|9033.1|9043.1|9033.1|9043.1|9033.1|9043.1|9033.1|1
1632270330000|2021-09-22 00:25:30|9043.4|9033.4|9051.3|9039.8|9051.3|9039.8|9043.4|9033.4|7
1632270340000|2021-09-22 00:25:40|9051.8|9040|9051.8|9040|9051.8|9040|9051.8|9040|1
1632270350000|2021-09-22 00:25:50|9053|9043|9052.6|9042.6|9053|9043|9052.6|9042.6|2
1632270370000|2021-09-22 00:26:10|9052.4|9042.4|9052|9042|9052.4|9042.4|9052|9042|2
1632270380000|2021-09-22 00:26:20|9052.4|9042.4|9052.1|9042.1|9052.4|9042.4|9051.3|9041.3|6
1632270390000|2021-09-22 00:26:30|9051.9|9041.9|9051.9|9041.9|9052|9042|9051.9|9041.9|3
1632270410000|2021-09-22 00:26:50|9051.6|9041.6|9050|9040|9051.6|9041.6|9050|9040|4
1632270420000|2021-09-22 00:27:00|9050.4|9040.4|9056|9046|9056.3|9046.3|9050.4|9040.4|8
1632270430000|2021-09-22 00:27:10|9056.4|9046.4|9056.1|9046.1|9056.4|9046.4|9056.1|9046.1|2
1632270440000|2021-09-22 00:27:20|9055.9|9045.9|9053.8|9043.8|9055.9|9045.9|9053.8|9043.8|3
1632270470000|2021-09-22 00:27:50|9053.4|9043.4|9053.4|9043.4|9053.4|9043.4|9053.4|9043.4|1
1632270480000|2021-09-22 00:28:00|9052.6|9042.6|9052.9|9042.9|9052.9|9042.9|9052.6|9042.6|2
1632270490000|2021-09-22 00:28:10|9053.1|9043.1|9053.1|9043.1|9053.1|9043.1|9053.1|9043.1|1
1632270510000|2021-09-22 00:28:30|9053.4|9043.4|9053.4|9043.4|9053.4|9043.4|9053.4|9043.4|1
1632270540000|2021-09-22 00:29:00|9053.6|9043.6|9054.4|9044.4|9054.4|9044.4|9053.6|9043.6|2
1632270550000|2021-09-22 00:29:10|9054|9044|9053.8|9043.8|9054|9044|9053.8|9043.8|2
1632270570000|2021-09-22 00:29:30|9053.5|9043.5|9053|9043|9053.5|9043.5|9053|9043|2
1632270580000|2021-09-22 00:29:40|9052.8|9042.8|9051.9|9041.9|9052.8|9042.8|9051.9|9041.9|2
1632270590000|2021-09-22 00:29:50|9052.5|9042.5|9052.5|9042.5|9052.5|9042.5|9052.5|9042.5|1
1632270600000|2021-09-22 00:30:00|9053.6|9043.6|9053.9|9043.9|9053.9|9043.9|9053.6|9043.6|2
1632270620000|2021-09-22 00:30:20|9054.1|9044.1|9054.5|9044.5|9054.5|9044.5|9054.1|9044.1|2
1632270650000|2021-09-22 00:30:50|9054.8|9044.8|9055.8|9045.8|9055.8|9045.8|9054.8|9044.8|2
1632270660000|2021-09-22 00:31:00|9055.4|9045.4|9054.9|9044.9|9055.4|9045.4|9054.9|9044.9|3
1632270680000|2021-09-22 00:31:20|9059.3|9049.3|9061.5|9051.5|9061.8|9051.8|9059.3|9049.3|7
1632270690000|2021-09-22 00:31:30|9061.1|9051.1|9064|9054|9064|9054|9060.3|9050.3|8
1632270700000|2021-09-22 00:31:40|9064.3|9054.3|9064.3|9054.3|9064.3|9054.3|9064.3|9054.3|1
1632270710000|2021-09-22 00:31:50|9065.1|9055.1|9065.4|9055.4|9065.4|9055.4|9065.1|9055.1|2
1632270720000|2021-09-22 00:32:00|9065.6|9055.6|9062.5|9052.5|9065.6|9055.6|9062.5|9052.5|5
1632270730000|2021-09-22 00:32:10|9062.3|9052.3|9061.8|9051.8|9062.6|9052.6|9061.8|9051.8|5
1632270740000|2021-09-22 00:32:20|9062.3|9052.3|9063.4|9053.4|9063.5|9053.5|9062.3|9052.3|6
1632270750000|2021-09-22 00:32:30|9063.8|9053.8|9065.6|9055.6|9065.6|9055.6|9063.6|9053.6|5
1632270760000|2021-09-22 00:32:40|9066.1|9056.1|9066|9056|9066.1|9056.1|9065.4|9055.4|5
1632270770000|2021-09-22 00:32:50|9066.3|9056.3|9071.4|9061.4|9071.9|9061.9|9066.3|9056.3|16
1632270780000|2021-09-22 00:33:00|9072.3|9062.3|9072.1|9062.1|9072.4|9062.4|9070.9|9060.9|12
1632270790000|2021-09-22 00:33:10|9071.4|9061.4|9073.5|9063.5|9073.5|9063.5|9071.4|9061.4|3
1632270800000|2021-09-22 00:33:20|9072.6|9062.6|9073.6|9063.6|9073.8|9063.8|9071.8|9061.8|8
1632270820000|2021-09-22 00:33:40|9074.5|9064.5|9076.8|9066.8|9077.4|9067.4|9074.5|9064.5|5
1632270830000|2021-09-22 00:33:50|9077|9067|9076.5|9066.5|9077|9067|9075.6|9065.6|4
1632270840000|2021-09-22 00:34:00|9075.4|9065.4|9076.3|9066.3|9076.3|9066.3|9075.4|9065.4|6
1632270850000|2021-09-22 00:34:10|9075.1|9065.1|9076.1|9066.1|9076.9|9066.9|9075.1|9065.1|8
1632270860000|2021-09-22 00:34:20|9076.9|9066.9|9076.9|9066.9|9077.1|9067.1|9076.9|9066.9|3
1632270870000|2021-09-22 00:34:30|9077.1|9067.1|9079|9069|9079|9069|9075.5|9065.5|9
1632270890000|2021-09-22 00:34:50|9079.3|9069.3|9083.4|9073.4|9084.6|9074.6|9079.3|9069.3|4
1632270900000|2021-09-22 00:35:00|9084|9074|9094.8|9082.3|9094.8|9083.4|9084|9074|14
1632270910000|2021-09-22 00:35:10|9094.5|9083.3|9096.9|9086.9|9096.9|9086.9|9093.6|9083.3|9
1632270920000|2021-09-22 00:35:20|9096.8|9086|9095.5|9085.5|9096.8|9086|9095.5|9085.5|3
1632270930000|2021-09-22 00:35:30|9095.8|9085.8|9095.6|9085.6|9096.9|9086.9|9095.3|9085.3|8
1632270940000|2021-09-22 00:35:40|9096.8|9086.8|9096.8|9086.8|9096.8|9086.8|9096.8|9086.8|1
1632270960000|2021-09-22 00:36:00|9095.8|9085.8|9093.8|9083.8|9095.8|9085.8|9093.8|9083.8|4
1632270970000|2021-09-22 00:36:10|9093.4|9083.4|9093.1|9083.1|9093.4|9083.4|9093.1|9083.1|2
1632270980000|2021-09-22 00:36:20|9093.3|9083.3|9092.9|9082.9|9093.3|9083.3|9091.4|9081.4|6
1632270990000|2021-09-22 00:36:30|9092.6|9082.6|9092.4|9082.4|9092.6|9082.6|9092.4|9082.4|2
1632271000000|2021-09-22 00:36:40|9092.1|9082.1|9092.4|9082.4|9092.4|9082.4|9092.1|9082.1|2
1632271020000|2021-09-22 00:37:00|9092.1|9082.1|9092.1|9082.1|9092.1|9082.1|9092.1|9082.1|1
1632271030000|2021-09-22 00:37:10|9091.6|9081.6|9091.6|9081.6|9091.6|9081.6|9090.1|9080.1|3
1632271040000|2021-09-22 00:37:20|9091.9|9081.9|9090.1|9080.1|9091.9|9081.9|9090.1|9080.1|3
1632271050000|2021-09-22 00:37:30|9090.9|9080.9|9091|9081|9091.3|9081.3|9090.3|9080.3|5
1632271060000|2021-09-22 00:37:40|9091.3|9081.3|9092.9|9082.9|9092.9|9082.9|9091.3|9081.3|4
1632271070000|2021-09-22 00:37:50|9093|9083|9095.3|9085.3|9095.3|9085.3|9093|9083|7
1632271080000|2021-09-22 00:38:00|9096.3|9086.3|9095.6|9085.6|9096.3|9086.3|9095.6|9085.6|2
1632271090000|2021-09-22 00:38:10|9097.4|9087.4|9096.6|9086.6|9097.4|9087.4|9096.4|9086.4|3
1632271100000|2021-09-22 00:38:20|9096.5|9086|9096.5|9086.5|9096.5|9086.5|9096.5|9086|2
1632271120000|2021-09-22 00:38:40|9095.1|9085.1|9095.1|9085.1|9095.1|9085.1|9095.1|9085.1|1
1632271130000|2021-09-22 00:38:50|9094.8|9084.8|9094.8|9084.8|9094.8|9084.8|9094.8|9084.8|1
1632271140000|2021-09-22 00:39:00|9095.6|9085.6|9096.1|9086.1|9096.1|9086.1|9095.6|9085.6|4
1632271150000|2021-09-22 00:39:10|9095.8|9085.8|9096.6|9086.6|9096.8|9086.8|9094.5|9084.5|8
1632271160000|2021-09-22 00:39:20|9096.9|9086.9|9100|9090|9100.5|9090.5|9096.9|9086.9|5
1632271170000|2021-09-22 00:39:30|9100.5|9090.5|9102|9092|9102|9092|9100.5|9090.5|5
1632271180000|2021-09-22 00:39:40|9101.5|9091.5|9100.1|9090.1|9101.5|9091.5|9100.1|9090.1|5
1632271190000|2021-09-22 00:39:50|9099.6|9089.6|9096.3|9083.5|9101.8|9091.6|9096.3|9083.5|6
1632271200000|2021-09-22 00:40:00|9095|9082|9091.8|9080.5|9095|9082|9091.8|9080.5|6
1632271210000|2021-09-22 00:40:10|9091.5|9080.8|9090.5|9080.5|9091.5|9081|9090.4|9080.4|8
1632271220000|2021-09-22 00:40:20|9090|9080|9090.8|9080.8|9090.8|9080.8|9089.8|9079.8|7
1632271230000|2021-09-22 00:40:30|9090.5|9080.5|9089.6|9079.6|9090.8|9080.8|9089.6|9079.6|4
1632271240000|2021-09-22 00:40:40|9090.4|9080.4|9088.9|9078.9|9090.4|9080.4|9088.9|9078.9|6
1632271250000|2021-09-22 00:40:50|9087.4|9077.4|9086.9|9076.9|9087.4|9077.4|9086.9|9076.9|3
1632271260000|2021-09-22 00:41:00|9087.1|9077.1|9087.1|9077.1|9087.1|9077.1|9086.6|9076.6|4
1632271270000|2021-09-22 00:41:10|9086.9|9076.9|9084.3|9074.3|9086.9|9076.9|9083.1|9073.1|9
1632271280000|2021-09-22 00:41:20|9083.5|9073.5|9084.4|9074.4|9084.4|9074.4|9081.9|9071.9|12
1632271290000|2021-09-22 00:41:30|9083.6|9073.6|9084.1|9074.1|9084.1|9074.1|9083.3|9073.3|4
1632271300000|2021-09-22 00:41:40|9083.9|9073.9|9083.8|9073.8|9084.3|9074.3|9083.8|9073.8|5
1632271320000|2021-09-22 00:42:00|9083.5|9073.5|9083.1|9073.1|9083.5|9073.5|9083.1|9073.1|2
1632271330000|2021-09-22 00:42:10|9084|9074|9087.9|9077.9|9087.9|9077.9|9084|9074|3
1632271340000|2021-09-22 00:42:20|9088.1|9078.1|9088|9078|9088.1|9078.1|9088|9078|2
1632271350000|2021-09-22 00:42:30|9087.9|9077.9|9088.1|9078.1|9088.1|9078.1|9087.9|9077.9|2
1632271370000|2021-09-22 00:42:50|9088.8|9078.8|9088.9|9078.9|9088.9|9078.9|9088.8|9078.8|2
1632271380000|2021-09-22 00:43:00|9088.1|9078.1|9088.8|9078.8|9088.8|9078.8|9088.1|9078.1|2
1632271400000|2021-09-22 00:43:20|9088.5|9078.5|9087.4|9077.4|9088.5|9078.5|9087.4|9077.4|2
1632271430000|2021-09-22 00:43:50|9085.8|9075|9083|9072.8|9085.8|9075|9083|9072.3|3
1632271440000|2021-09-22 00:44:00|9082.5|9072.3|9078.8|9068.8|9082.5|9072.3|9078.8|9068.8|3
1632271450000|2021-09-22 00:44:10|9078.4|9068.4|9075.4|9065.4|9078.4|9068.4|9075.4|9065.4|4
1632271460000|2021-09-22 00:44:20|9075|9065|9070.8|9060.8|9075|9065|9070.8|9060.8|6
1632271470000|2021-09-22 00:44:30|9071.3|9061.3|9073.9|9063.9|9073.9|9063.9|9070.8|9060.8|7
1632271480000|2021-09-22 00:44:40|9074.1|9064.1|9075|9065|9075|9065|9074.1|9064.1|6
1632271490000|2021-09-22 00:44:50|9075.4|9065.4|9075.5|9065.5|9075.5|9065.5|9075.4|9065.4|2
1632271500000|2021-09-22 00:45:00|9075.9|9065.9|9075.5|9065.5|9075.9|9065.9|9075.5|9065.5|2
1632271510000|2021-09-22 00:45:10|9075.3|9065.3|9075.3|9065.3|9075.3|9065.3|9075.3|9065.3|1
1632271520000|2021-09-22 00:45:20|9074.4|9064.4|9070|9060|9074.4|9064.4|9069.6|9059.6|5
1632271530000|2021-09-22 00:45:30|9070.3|9060.3|9071.1|9061.1|9071.6|9061.6|9070.3|9060.3|6
1632271540000|2021-09-22 00:45:40|9071.5|9061.5|9071.5|9061.5|9071.5|9061.5|9071.5|9061.5|1
1632271550000|2021-09-22 00:45:50|9071|9061|9073.8|9063.8|9073.8|9063.8|9071|9061|4
1632271560000|2021-09-22 00:46:00|9073.5|9063.5|9073.5|9063.5|9073.5|9063.5|9071.5|9061.5|7
1632271570000|2021-09-22 00:46:10|9074.6|9064.6|9074.9|9064.9|9075.1|9065.1|9074.6|9064.6|4
1632271580000|2021-09-22 00:46:20|9075.1|9065.1|9076.5|9066.5|9076.5|9066.5|9075.1|9065.1|3
1632271590000|2021-09-22 00:46:30|9076.9|9066.9|9075.1|9065.1|9076.9|9066.9|9075.1|9065.1|5
1632271600000|2021-09-22 00:46:40|9075.6|9065.6|9075.5|9065.5|9075.8|9065.8|9075.1|9065.1|5
1632271610000|2021-09-22 00:46:50|9075.1|9065.1|9075.4|9065.4|9075.4|9065.4|9075.1|9065.1|2
1632271620000|2021-09-22 00:47:00|9075.1|9065.1|9076.6|9066.6|9076.9|9066.9|9075.1|9065.1|4
1632271630000|2021-09-22 00:47:10|9077.1|9067.1|9077.1|9067.1|9077.1|9067.1|9077.1|9067.1|1
1632271640000|2021-09-22 00:47:20|9076.5|9066.5|9077|9067|9077.4|9067.4|9076.5|9066.5|5
1632271650000|2021-09-22 00:47:30|9077.4|9067.4|9077.4|9067.4|9077.4|9067.4|9077.4|9067.4|1
1632271660000|2021-09-22 00:47:40|9077.6|9067.6|9077.6|9067.6|9077.6|9067.6|9077.6|9067.6|1
1632271670000|2021-09-22 00:47:50|9077.9|9067.9|9077.6|9067.6|9078.4|9068.4|9077.6|9067.6|4
1632271690000|2021-09-22 00:48:10|9078.1|9068.1|9077.6|9067.6|9078.1|9068.1|9077.6|9067.6|3
1632271700000|2021-09-22 00:48:20|9077.1|9067.1|9077.1|9067.1|9077.1|9067.1|9077.1|9067.1|1
1632271710000|2021-09-22 00:48:30|9076.8|9066.8|9076.8|9066.8|9076.8|9066.8|9076.8|9066.8|1
1632271720000|2021-09-22 00:48:40|9077.1|9067.1|9077.1|9067.1|9077.1|9067.1|9076.8|9066.8|5
1632271730000|2021-09-22 00:48:50|9076.6|9066.6|9076.6|9066.6|9076.6|9066.6|9076.6|9066.6|1
1632271740000|2021-09-22 00:49:00|9076.1|9066.1|9076.1|9066.1|9076.9|9066.9|9075.8|9065.8|4
1632271750000|2021-09-22 00:49:10|9076.6|9066.6|9078.9|9068.9|9078.9|9068.9|9076.6|9066.6|7
1632271770000|2021-09-22 00:49:30|9080|9070|9082.4|9072.4|9082.4|9072.4|9080|9070|6
1632271780000|2021-09-22 00:49:40|9082.8|9072.8|9081.8|9071.8|9084|9074|9081.3|9071.3|11
1632271790000|2021-09-22 00:49:50|9081.5|9071.5|9081|9071|9081.5|9071.5|9081|9071|2
1632271800000|2021-09-22 00:50:00|9080.5|9070.5|9080.5|9070.5|9080.5|9070.5|9078.6|9068.6|7
1632271810000|2021-09-22 00:50:10|9079.8|9069.8|9079.5|9069.5|9079.8|9069.8|9079.5|9069.5|2
1632271820000|2021-09-22 00:50:20|9079.9|9069.9|9078.9|9068.9|9079.9|9069.9|9078.6|9068.6|4
1632271830000|2021-09-22 00:50:30|9078.6|9068.6|9078.3|9068.3|9079.5|9069.5|9078.3|9068.3|6
1632271840000|2021-09-22 00:50:40|9077.9|9067.9|9077.9|9067.9|9077.9|9067.9|9077.9|9067.9|1
1632271860000|2021-09-22 00:51:00|9077.8|9067.8|9077.5|9067.5|9077.8|9067.8|9077.5|9067.5|2
1632271870000|2021-09-22 00:51:10|9077|9067|9077|9067|9077|9067|9077|9067|1
1632271880000|2021-09-22 00:51:20|9076.8|9066.8|9076.5|9066.5|9076.8|9066.8|9076.3|9066.3|4
1632271890000|2021-09-22 00:51:30|9076.3|9066.3|9076.5|9066.5|9076.5|9066.5|9076.3|9066.3|4
1632271900000|2021-09-22 00:51:40|9076.9|9066.9|9076.3|9066.3|9076.9|9066.9|9076.3|9066.3|3
1632271910000|2021-09-22 00:51:50|9076.5|9066.5|9076.8|9066.8|9076.8|9066.8|9076.5|9066.5|2
1632271940000|2021-09-22 00:52:20|9076.4|9066.4|9076.4|9066.4|9076.4|9066.4|9076.4|9066.4|1
1632271950000|2021-09-22 00:52:30|9076.6|9066.6|9076.9|9066.9|9076.9|9066.9|9076.6|9066.6|2
1632271960000|2021-09-22 00:52:40|9077.1|9067.1|9076.5|9066.5|9077.1|9067.1|9076.5|9066.5|6
1632271970000|2021-09-22 00:52:50|9076.9|9066.9|9079.6|9069.6|9079.6|9069.6|9076.9|9066.9|8
1632271980000|2021-09-22 00:53:00|9080.8|9070.8|9080.4|9070.4|9081.5|9071.5|9080.4|9070.4|5
1632271990000|2021-09-22 00:53:10|9081.1|9071.1|9081.8|9071.8|9081.8|9071.8|9080.9|9070.9|4
1632272000000|2021-09-22 00:53:20|9082.3|9072.3|9081.8|9071.8|9082.3|9072.3|9081.8|9071.8|2
1632272010000|2021-09-22 00:53:30|9083.3|9073.3|9082.4|9072.4|9083.5|9073.5|9080.9|9070.9|6
1632272020000|2021-09-22 00:53:40|9082|9072|9079.4|9069.4|9082|9072|9079.4|9069.4|2
1632272030000|2021-09-22 00:53:50|9079.9|9069.9|9079.8|9069.3|9081.4|9071.4|9079.8|9068.8|7
1632272040000|2021-09-22 00:54:00|9079.5|9069|9079|9068.8|9079.5|9069|9079|9068.8|2
1632272050000|2021-09-22 00:54:10|9078|9067.8|9076.9|9066.9|9078|9067.8|9076.1|9066.1|3
1632272060000|2021-09-22 00:54:20|9076.6|9066.6|9077.1|9067.1|9077.1|9067.1|9074|9064|6
1632272070000|2021-09-22 00:54:30|9077.5|9067.5|9078.1|9068.1|9078.1|9068.1|9077.1|9067.1|5
1632272080000|2021-09-22 00:54:40|9078.5|9068.5|9077.6|9067.6|9078.5|9068.5|9077.5|9067.5|3
1632272090000|2021-09-22 00:54:50|9077.4|9067.4|9077.4|9067.4|9077.4|9067.4|9077.4|9067.4|1
1632272100000|2021-09-22 00:55:00|9077.6|9067.6|9077.1|9067.1|9078.1|9068.1|9076.3|9066.3|11
1632272110000|2021-09-22 00:55:10|9076.8|9066.8|9077.1|9067.1|9077.1|9067.1|9076.8|9066.8|2
1632272120000|2021-09-22 00:55:20|9076.8|9066.8|9077.1|9067.1|9077.1|9067.1|9076.8|9066.8|4
1632272130000|2021-09-22 00:55:30|9076.8|9066.8|9082.1|9072.1|9082.1|9072.1|9076.8|9066.8|7
1632272140000|2021-09-22 00:55:40|9081.9|9071.9|9073.1|9063.1|9081.9|9071.9|9072.5|9062.5|7
1632272150000|2021-09-22 00:55:50|9072.8|9062.8|9071.6|9061.6|9074.4|9064.4|9071.6|9061.6|11
1632272160000|2021-09-22 00:56:00|9071.3|9061.3|9071.6|9061.6|9072.3|9062.3|9070.6|9060.6|8
1632272170000|2021-09-22 00:56:10|9071.3|9061.3|9071.1|9061.1|9071.3|9061.3|9070.1|9060.1|5
1632272180000|2021-09-22 00:56:20|9071.4|9061.4|9072.3|9062.3|9072.3|9062.3|9071.4|9061.4|2
1632272190000|2021-09-22 00:56:30|9071.3|9061.3|9071.5|9061.5|9071.5|9061.5|9071|9061|3
1632272200000|2021-09-22 00:56:40|9072.4|9062.4|9071.5|9061.5|9072.4|9062.4|9071.5|9061.5|2
1632272210000|2021-09-22 00:56:50|9072.4|9062.4|9073.9|9063.9|9074.4|9064.4|9072.4|9062.4|7
1632272220000|2021-09-22 00:57:00|9074.1|9064.1|9076.8|9066.8|9076.8|9066.8|9073.9|9063.9|5
1632272230000|2021-09-22 00:57:10|9075.9|9065.9|9074.9|9064.9|9075.9|9065.9|9073.9|9063.9|6
1632272240000|2021-09-22 00:57:20|9075.1|9065.1|9073.6|9063.6|9075.6|9065.6|9073.3|9063.3|8
1632272250000|2021-09-22 00:57:30|9074.3|9064.3|9073.3|9063.3|9074.9|9064.9|9072.9|9062.9|7
1632272260000|2021-09-22 00:57:40|9073.5|9063.5|9069.3|9059|9073.9|9063.9|9069.3|9059|6
1632272270000|2021-09-22 00:57:50|9069|9059.3|9070.8|9060.8|9070.8|9060.8|9068.8|9058.8|8
1632272280000|2021-09-22 00:58:00|9070.3|9060.3|9069.1|9059.1|9070.3|9060.3|9069|9059|5
1632272290000|2021-09-22 00:58:10|9069.4|9059.4|9070.8|9060.8|9070.8|9060.8|9069|9059|14
1632272300000|2021-09-22 00:58:20|9071.1|9061.1|9070.3|9060.3|9071.1|9061.1|9070.3|9060.3|3
1632272310000|2021-09-22 00:58:30|9069.1|9059.1|9067.1|9057.1|9069.1|9059.1|9067.1|9057.1|4
1632272320000|2021-09-22 00:58:40|9067.5|9057.5|9068|9058|9068|9058|9067.5|9057.5|2
1632272330000|2021-09-22 00:58:50|9067.6|9057.6|9067.6|9057.6|9068|9058|9067.6|9057.6|3
1632272340000|2021-09-22 00:59:00|9068.4|9058.4|9081|9071|9084.3|9074.3|9068.4|9058.4|17
1632272350000|2021-09-22 00:59:10|9081.1|9071.1|9075.3|9065.3|9081.8|9071.8|9074.9|9064.9|19
1632272360000|2021-09-22 00:59:20|9075|9065|9076.9|9066.9|9076.9|9066.9|9075|9065|4
1632272370000|2021-09-22 00:59:30|9076.1|9066.1|9075.8|9065.8|9077|9067|9075.8|9065.8|6
1632272380000|2021-09-22 00:59:40|9076.1|9066.1|9076.4|9066.4|9076.4|9066.4|9075.9|9065.9|3
1632272390000|2021-09-22 00:59:50|9077.6|9067.6|9080.3|9070.3|9080.3|9070.3|9077.6|9067.6|8
1632272400000|2021-09-22 01:00:00|9080.5|9070.5|9109.4|9099.4|9109.6|9099.6|9080.5|9070.5|37
1632272410000|2021-09-22 01:00:10|9109.9|9099.9|9133.3|9123.3|9133.3|9123.3|9109.9|9099.9|35
1632272420000|2021-09-22 01:00:20|9133|9123|9145|9135|9145|9135|9133|9123|30
1632272430000|2021-09-22 01:00:30|9145.9|9135.9|9153|9143|9153.3|9143.3|9145.8|9135.8|31
1632272440000|2021-09-22 01:00:40|9149.8|9139.8|9151.1|9141.1|9153.3|9143.3|9146.6|9136.5|31
1632272450000|2021-09-22 01:00:50|9152.6|9142.6|9146.8|9136.8|9152.6|9142.6|9142.9|9130.5|35
1632272460000|2021-09-22 01:01:00|9147.8|9137.8|9151.3|9141.3|9153.1|9143.1|9143.6|9133.6|33
1632272470000|2021-09-22 01:01:10|9151.5|9141.5|9153.8|9143.8|9153.8|9143.8|9150.4|9140.4|28
1632272480000|2021-09-22 01:01:20|9154.4|9144.4|9159.3|9149.3|9159.5|9149.5|9154.4|9144.4|24
1632272490000|2021-09-22 01:01:30|9159.4|9149.4|9152.5|9142.5|9159.4|9149.4|9149.4|9139.4|25
1632272500000|2021-09-22 01:01:40|9152.9|9142.9|9151.6|9141.6|9155|9145|9151.5|9141.5|28
1632272510000|2021-09-22 01:01:50|9152.4|9142.4|9156.3|9146.3|9156.3|9146.3|9151.6|9141.6|31
1632272520000|2021-09-22 01:02:00|9157.1|9147.1|9166.1|9156.1|9166.1|9156.1|9156.6|9146.6|28
1632272530000|2021-09-22 01:02:10|9166.6|9156.6|9158.5|9148.5|9166.6|9156.6|9156.8|9146.8|32
1632272540000|2021-09-22 01:02:20|9158|9148|9151.8|9141.8|9158|9148|9148.6|9138.6|32
1632272550000|2021-09-22 01:02:30|9152.4|9142.4|9145.5|9135.5|9153.4|9143.4|9145|9135|27
1632272560000|2021-09-22 01:02:40|9145.9|9135.9|9147.3|9137.3|9148.4|9138.4|9144.6|9134.6|25
1632272570000|2021-09-22 01:02:50|9146|9136|9150.1|9140.1|9150.1|9140.1|9144.1|9134.1|24
1632272580000|2021-09-22 01:03:00|9150.6|9140.6|9150.5|9140.5|9154.1|9144.1|9150.5|9140.5|17
1632272590000|2021-09-22 01:03:10|9151|9141|9147.6|9137.6|9151.3|9141.3|9147.6|9137.6|21
1632272600000|2021-09-22 01:03:20|9147.8|9137.8|9144.1|9134.1|9149.1|9139.1|9141.8|9131.8|20
1632272610000|2021-09-22 01:03:30|9144.4|9134.4|9143.1|9133.1|9146.3|9136.3|9142.4|9132.4|25
1632272620000|2021-09-22 01:03:40|9143.4|9133.4|9148.9|9138.9|9148.9|9138.9|9143.4|9133.4|23
1632272630000|2021-09-22 01:03:50|9150.8|9140.8|9151.4|9141.4|9152.6|9142.6|9149|9139|22
1632272640000|2021-09-22 01:04:00|9152.1|9142.1|9154.3|9144.3|9154.6|9144.6|9150.9|9140.9|20
1632272650000|2021-09-22 01:04:10|9153.8|9143.8|9159.1|9149.1|9159.9|9149.9|9153.8|9143.8|19
1632272660000|2021-09-22 01:04:20|9159.4|9149.4|9163|9153|9163|9153|9159.3|9149.3|8
1632272670000|2021-09-22 01:04:30|9163.5|9153.5|9152.5|9142.5|9163.9|9153.9|9152.3|9142.3|21
1632272680000|2021-09-22 01:04:40|9152.8|9142.8|9151.4|9141.4|9154.1|9144.1|9148.8|9138.8|19
1632272690000|2021-09-22 01:04:50|9151.6|9141.6|9157.8|9147.8|9158.4|9148.4|9151.6|9141.6|16
1632272700000|2021-09-22 01:05:00|9158|9148|9162.9|9152.9|9162.9|9152.9|9157.3|9147.3|15
1632272710000|2021-09-22 01:05:10|9164.1|9154.1|9165.6|9155.6|9165.6|9155.6|9164.1|9154.1|4
1632272720000|2021-09-22 01:05:20|9166|9156|9170.4|9160.4|9171.4|9161.4|9166|9156|20
1632272730000|2021-09-22 01:05:30|9170.8|9160.8|9164.5|9154.5|9170.8|9160.8|9164.1|9154.1|20
1632272740000|2021-09-22 01:05:40|9163.6|9153.6|9165.4|9155.4|9166|9156|9163.4|9153.4|14
1632272750000|2021-09-22 01:05:50|9165.1|9155.1|9164.9|9154.9|9165.3|9155.3|9163.6|9153.6|14
1632272760000|2021-09-22 01:06:00|9166.3|9156.3|9171.6|9161.6|9171.8|9161.8|9166.3|9156.3|20
1632272770000|2021-09-22 01:06:10|9171.4|9161.4|9173.3|9163.3|9173.3|9163.3|9170.8|9160.8|14
1632272780000|2021-09-22 01:06:20|9173|9163|9182.5|9172.5|9186.9|9176.9|9172.8|9162.8|31
1632272790000|2021-09-22 01:06:30|9181.6|9171.6|9180.1|9170.1|9183.5|9173.5|9180.1|9170.1|20
1632272800000|2021-09-22 01:06:40|9180.6|9170.6|9178|9168|9180.6|9170.6|9178|9168|17
1632272810000|2021-09-22 01:06:50|9178.3|9168.3|9180|9170|9181.5|9170.6|9177.4|9167.4|24
1632272820000|2021-09-22 01:07:00|9180.1|9170.1|9185.3|9175.3|9185.3|9175.3|9180.1|9170.1|20
1632272830000|2021-09-22 01:07:10|9185.5|9175.5|9184|9174|9185.6|9175.6|9183.4|9173.4|13
1632272840000|2021-09-22 01:07:20|9183.4|9173.4|9180.3|9170.3|9186.1|9176.1|9178.8|9168.8|17
1632272850000|2021-09-22 01:07:30|9181.3|9171.3|9177.9|9167.9|9181.3|9171.3|9176.5|9166.5|21
1632272860000|2021-09-22 01:07:40|9177.4|9167.4|9179.1|9169.1|9179.8|9169.8|9177|9167|15
1632272870000|2021-09-22 01:07:50|9181|9171|9187|9177|9187|9177|9179.6|9169.6|23
1632272880000|2021-09-22 01:08:00|9189.1|9179.1|9192.3|9182.3|9192.3|9182.3|9188.6|9178.6|19
1632272890000|2021-09-22 01:08:10|9192|9182|9188.1|9178.1|9192.3|9182.3|9187.8|9177.8|23
1632272900000|2021-09-22 01:08:20|9187.9|9177.9|9188.4|9178.4|9188.4|9178.4|9186.4|9176.4|17
1632272910000|2021-09-22 01:08:30|9188.9|9178.9|9196.8|9186.8|9198.8|9188.8|9188.4|9178.4|32
1632272920000|2021-09-22 01:08:40|9197.8|9187.8|9197|9187|9198.1|9188.1|9196.6|9186.6|23
1632272930000|2021-09-22 01:08:50|9196.4|9186.4|9197.3|9187.3|9198.1|9188.1|9193.5|9183.5|26
1632272940000|2021-09-22 01:09:00|9197.6|9187.6|9193|9183|9197.9|9187.9|9191.4|9181.4|19
1632272950000|2021-09-22 01:09:10|9192.8|9182.8|9188.9|9178.9|9193.3|9183.3|9188.4|9178.4|22
1632272960000|2021-09-22 01:09:20|9188.1|9178.1|9191.3|9181.3|9192.5|9182.5|9188.1|9178.1|19
1632272970000|2021-09-22 01:09:30|9190.8|9180.8|9185.1|9175.1|9190.8|9180.8|9183.4|9173.4|20
1632272980000|2021-09-22 01:09:40|9185.6|9175.6|9185.6|9175.6|9189.1|9179.1|9183.6|9173.6|26
1632272990000|2021-09-22 01:09:50|9186.1|9176.1|9180.9|9170.9|9186.4|9176.4|9180.9|9170.9|24
1632273000000|2021-09-22 01:10:00|9182|9172|9186.1|9176.1|9187.8|9177.8|9182|9172|21
1632273010000|2021-09-22 01:10:10|9185|9175|9186.4|9176.4|9186.4|9176.4|9183.4|9173.4|21
1632273020000|2021-09-22 01:10:20|9185.8|9175.8|9184.4|9174.4|9187.1|9177.1|9182.9|9172.9|23
1632273030000|2021-09-22 01:10:30|9184.5|9174.5|9187.5|9177.5|9187.8|9177.8|9183|9173|17
1632273040000|2021-09-22 01:10:40|9186.9|9176.9|9187|9177|9187.9|9177.9|9186.8|9176.8|12
1632273050000|2021-09-22 01:10:50|9186.6|9176.6|9184.9|9174.9|9186.6|9176.6|9183|9173|27
1632273060000|2021-09-22 01:11:00|9183.8|9173.8|9186.5|9176.5|9186.9|9176.9|9183.8|9173.8|14
1632273070000|2021-09-22 01:11:10|9185.3|9175.3|9186.1|9176.1|9186.6|9176.6|9184.1|9174.1|21
1632273080000|2021-09-22 01:11:20|9185.6|9175.6|9183.6|9173.6|9186.9|9176.9|9183.3|9173.3|19
1632273090000|2021-09-22 01:11:30|9184|9174|9182.6|9172.6|9184|9174|9180.8|9170.8|23
1632273100000|2021-09-22 01:11:40|9182.4|9172.4|9183.1|9173.1|9183.9|9173.9|9180.8|9170.8|19
1632273110000|2021-09-22 01:11:50|9183.5|9173.5|9182.9|9172.9|9183.9|9173.9|9181.9|9171.9|15
1632273120000|2021-09-22 01:12:00|9182.4|9172.4|9184.1|9174.1|9184.1|9174.1|9180.1|9170.1|19
1632273130000|2021-09-22 01:12:10|9184.4|9174.4|9186.9|9176.9|9187.5|9177.5|9184.4|9174.4|15
1632273140000|2021-09-22 01:12:20|9186.5|9176.5|9183.1|9173.1|9186.5|9176.5|9183|9173|17
1632273150000|2021-09-22 01:12:30|9184|9174|9185.8|9175.8|9186.4|9176.4|9183.5|9173.5|11
1632273160000|2021-09-22 01:12:40|9186.1|9176.1|9182|9172|9186.1|9176.1|9182|9172|9
1632273170000|2021-09-22 01:12:50|9181.8|9171.8|9181.4|9171.4|9181.8|9171.8|9179.4|9169.4|7
1632273180000|2021-09-22 01:13:00|9181.1|9171.1|9182.8|9172.8|9183.6|9173.6|9180.8|9170.8|13
1632273190000|2021-09-22 01:13:10|9182.5|9172.5|9183.4|9173.4|9184.6|9174.6|9179.5|9169.5|20
1632273200000|2021-09-22 01:13:20|9183.6|9173.6|9184.4|9174.4|9184.4|9174.4|9182.3|9172.3|13
1632273210000|2021-09-22 01:13:30|9183.5|9173.5|9177|9167|9183.5|9173.5|9177|9167|14
1632273220000|2021-09-22 01:13:40|9177.8|9167.8|9181.9|9171.9|9182.5|9172.5|9177.8|9167.8|14
1632273230000|2021-09-22 01:13:50|9181.6|9171.6|9182|9172|9182.4|9172.4|9181.1|9171.1|6
1632273240000|2021-09-22 01:14:00|9181.8|9171.8|9180|9170|9181.8|9171.8|9179.3|9169.3|14
1632273250000|2021-09-22 01:14:10|9180.3|9170.3|9180.4|9170.4|9182|9172|9179.9|9169.9|10
1632273260000|2021-09-22 01:14:20|9180.3|9170.3|9182.9|9172.9|9182.9|9172.9|9180.3|9170.3|12
1632273270000|2021-09-22 01:14:30|9183.4|9173.4|9183.6|9173.6|9183.6|9173.6|9183.4|9173.4|2
1632273280000|2021-09-22 01:14:40|9183.9|9173.9|9183.5|9173.5|9184.1|9174.1|9183.5|9173.5|4
1632273290000|2021-09-22 01:14:50|9182.9|9172.9|9183.9|9173.9|9183.9|9173.9|9182.4|9172.4|6
1632273300000|2021-09-22 01:15:00|9183.6|9173.6|9183.1|9173.1|9183.6|9173.6|9182.5|9172.5|6
1632273310000|2021-09-22 01:15:10|9183.4|9173.4|9183.4|9173.4|9183.4|9173.4|9183.4|9173.4|1
1632273320000|2021-09-22 01:15:20|9183.1|9173.1|9184.4|9174.4|9186|9176|9181.4|9171.4|25
1632273330000|2021-09-22 01:15:30|9183.6|9173.6|9185.6|9175.6|9185.9|9175.9|9182.5|9172.5|20
1632273340000|2021-09-22 01:15:40|9185.3|9175.3|9182.3|9172.3|9185.8|9175.8|9181.8|9171.8|20
1632273350000|2021-09-22 01:15:50|9182.6|9172.6|9184.4|9174.4|9184.4|9174.4|9182.4|9172.4|22
1632273360000|2021-09-22 01:16:00|9183.6|9173.6|9181.9|9171.9|9184.4|9174.4|9181.6|9171.6|12
1632273370000|2021-09-22 01:16:10|9181.4|9171.4|9183.3|9173.3|9183.3|9173.3|9181.4|9171.4|6
1632273380000|2021-09-22 01:16:20|9184.1|9174.1|9180.6|9170.6|9184.1|9174.1|9178.6|9168.6|17
1632273390000|2021-09-22 01:16:30|9180|9170|9178.9|9168.9|9180|9170|9178.1|9168.1|19
1632273400000|2021-09-22 01:16:40|9179.3|9169.3|9178.9|9168.9|9179.9|9169.9|9178.4|9168.4|17
1632273410000|2021-09-22 01:16:50|9179.1|9169.1|9180.5|9170.5|9181.4|9171.4|9178.9|9168.9|24
1632273420000|2021-09-22 01:17:00|9181.5|9171.5|9180.6|9170.6|9182.1|9172.1|9180.5|9170.5|11
1632273430000|2021-09-22 01:17:10|9181.1|9171.1|9181.6|9171.6|9182.3|9172.3|9181.1|9171.1|22
1632273440000|2021-09-22 01:17:20|9181.4|9171.4|9184.6|9174.6|9184.6|9174.6|9180.4|9170.4|19
1632273450000|2021-09-22 01:17:30|9185.1|9175.1|9187.6|9177.6|9188.3|9178.3|9185.1|9175.1|11
1632273460000|2021-09-22 01:17:40|9188.6|9178.6|9189.4|9179.4|9191.9|9181.9|9188.4|9178.4|14
1632273470000|2021-09-22 01:17:50|9188.9|9178.9|9187.4|9177.4|9188.9|9178.9|9186.6|9176.6|7
1632273480000|2021-09-22 01:18:00|9187.6|9177.6|9190|9180|9190.6|9180.6|9187.6|9177.6|17
1632273490000|2021-09-22 01:18:10|9189.5|9179.5|9191.6|9181.6|9191.6|9181.6|9189|9179|15
1632273500000|2021-09-22 01:18:20|9192.1|9182.1|9193.4|9183.4|9193.4|9183.4|9191.5|9181.5|11
1632273510000|2021-09-22 01:18:30|9194.1|9184.1|9197.5|9187.5|9198.4|9188.4|9193.9|9183.9|13
1632273520000|2021-09-22 01:18:40|9197.9|9187.9|9198.6|9188.6|9199|9189|9197.9|9187.9|6
1632273530000|2021-09-22 01:18:50|9198.4|9188.4|9200.5|9190.5|9200.5|9190.5|9197.9|9187.9|14
1632273540000|2021-09-22 01:19:00|9199.9|9189.9|9199.1|9189.1|9199.9|9189.9|9198.4|9188.4|12
1632273550000|2021-09-22 01:19:10|9198.9|9188.9|9195.4|9185.4|9199.4|9189.4|9195.4|9185.4|13
1632273560000|2021-09-22 01:19:20|9194.8|9184.8|9189.9|9179.9|9194.8|9184.8|9189.9|9179.9|16
1632273570000|2021-09-22 01:19:30|9189.6|9179.6|9183.4|9173.4|9189.6|9179.6|9180.4|9170.4|25
1632273580000|2021-09-22 01:19:40|9183.6|9173.6|9188.1|9178.1|9189.1|9179.1|9183.6|9173.6|16
1632273590000|2021-09-22 01:19:50|9187.4|9177.4|9190.4|9180.4|9190.4|9180.4|9187.1|9177.1|13
1632273600000|2021-09-22 01:20:00|9190.8|9180.8|9191.6|9181.6|9191.9|9181.9|9188.9|9178.9|18
1632273610000|2021-09-22 01:20:10|9191.9|9181.9|9192.9|9182.9|9192.9|9182.9|9191.5|9181.5|11
1632273620000|2021-09-22 01:20:20|9192.5|9182.5|9192|9182|9192.5|9182.5|9192|9182|2
1632273630000|2021-09-22 01:20:30|9191.6|9181.6|9188.3|9178.3|9191.6|9181.6|9188.3|9178.3|4
1632273640000|2021-09-22 01:20:40|9188.5|9178.5|9193.1|9183.1|9193.5|9183.5|9188.5|9178.5|12
1632273650000|2021-09-22 01:20:50|9192.8|9182.8|9190.4|9180.4|9192.8|9182.8|9190|9180|16
1632273660000|2021-09-22 01:21:00|9190.1|9180.1|9194.6|9184.6|9195.3|9185.3|9190.1|9180.1|16
1632273670000|2021-09-22 01:21:10|9194.4|9184.4|9196.9|9186.9|9196.9|9186.9|9194.4|9184.4|19
1632273680000|2021-09-22 01:21:20|9196.4|9186.4|9197.1|9187.1|9197.8|9187.8|9195.1|9185.1|17
1632273690000|2021-09-22 01:21:30|9196|9186|9194.4|9184.4|9197.5|9187.5|9194.4|9184.4|19
1632273700000|2021-09-22 01:21:40|9194.1|9184.1|9195.6|9185.6|9195.6|9185.6|9192.5|9182.5|11
1632273710000|2021-09-22 01:21:50|9194.1|9184.1|9200.5|9190.5|9200.5|9190.5|9194.1|9184.1|10
1632273720000|2021-09-22 01:22:00|9200.8|9190.8|9203.5|9193.5|9204.1|9194.1|9200.8|9190.8|9
1632273730000|2021-09-22 01:22:10|9204.4|9194.4|9208|9198|9208.6|9198.6|9204.4|9194.4|17
1632273740000|2021-09-22 01:22:20|9207.6|9197.6|9207.4|9197.4|9210.5|9200.5|9206.3|9196.3|25
1632273750000|2021-09-22 01:22:30|9207.6|9197.6|9204.4|9194.4|9207.6|9197.6|9202.4|9192.4|16
1632273760000|2021-09-22 01:22:40|9203.9|9193.9|9194.4|9184.4|9204.1|9194.1|9193.9|9183.9|18
1632273770000|2021-09-22 01:22:50|9194.6|9184.6|9193.1|9183.1|9195.9|9185.9|9192.9|9182.9|14
1632273780000|2021-09-22 01:23:00|9192.8|9182.8|9192.1|9182.1|9192.8|9182.8|9189.8|9179.8|14
1632273790000|2021-09-22 01:23:10|9192.6|9182.6|9199.1|9189.1|9199.1|9189.1|9192.6|9182.6|21
1632273800000|2021-09-22 01:23:20|9199.4|9189.4|9200.1|9190.1|9200.1|9190.1|9199.4|9189.4|9
1632273810000|2021-09-22 01:23:30|9200.6|9190.6|9201.9|9191.9|9202.4|9192.4|9200.6|9190.6|16
1632273820000|2021-09-22 01:23:40|9202.1|9192.1|9203.6|9193.6|9203.6|9193.6|9202.1|9192.1|7
1632273830000|2021-09-22 01:23:50|9204.3|9194.3|9210|9200|9210|9200|9204.3|9194.3|10
1632273840000|2021-09-22 01:24:00|9209.9|9199.9|9209.6|9199.6|9211.6|9201.6|9209.4|9199.4|16
1632273850000|2021-09-22 01:24:10|9208.9|9198.9|9207.9|9197.9|9208.9|9198.9|9207.6|9197.6|22
1632273860000|2021-09-22 01:24:20|9207.1|9197.1|9206.4|9196.4|9207.1|9197.1|9205.9|9195.9|8
1632273870000|2021-09-22 01:24:30|9207|9197|9205.6|9195.6|9207.5|9197.5|9205.6|9195.6|11
1632273880000|2021-09-22 01:24:40|9205.4|9195.4|9207.9|9197.9|9207.9|9197.9|9204.6|9194.6|13
1632273890000|2021-09-22 01:24:50|9207.6|9197.6|9207.9|9197.9|9207.9|9197.9|9206.9|9196.9|10
1632273900000|2021-09-22 01:25:00|9208.4|9198.4|9211.9|9201.9|9212.3|9202.3|9208.1|9198.1|17
1632273910000|2021-09-22 01:25:10|9211.4|9201.4|9213|9203|9215|9205|9211.4|9201.4|10
1632273920000|2021-09-22 01:25:20|9213.4|9203.4|9215.5|9205.5|9216.8|9206.8|9213.3|9203.3|14
1632273930000|2021-09-22 01:25:30|9214.9|9204.9|9215.5|9205.5|9216.1|9206.1|9214.9|9204.9|7
1632273940000|2021-09-22 01:25:40|9215.3|9205.3|9215.1|9205.1|9215.5|9205.5|9214.1|9204.1|9
1632273950000|2021-09-22 01:25:50|9215.4|9205.4|9215.4|9205.4|9215.4|9205.4|9214.3|9204.3|8
1632273960000|2021-09-22 01:26:00|9215.1|9205.1|9214.4|9204.4|9215.1|9205.1|9213.6|9203.6|8
1632273970000|2021-09-22 01:26:10|9214.1|9204.1|9213.6|9203.6|9214.1|9204.1|9213.6|9203.6|5
1632273980000|2021-09-22 01:26:20|9213.3|9203.3|9211.8|9201.8|9213.3|9203.3|9211.8|9201.8|9
1632273990000|2021-09-22 01:26:30|9211.5|9201.5|9212|9202|9212|9202|9209.8|9199.8|6
1632274000000|2021-09-22 01:26:40|9212.3|9202.3|9214.1|9204.1|9214.1|9204.1|9212.1|9202.1|8
1632274010000|2021-09-22 01:26:50|9215.1|9205.1|9219.6|9209.6|9219.6|9209.6|9215.1|9205.1|6
1632274020000|2021-09-22 01:27:00|9219.4|9209.4|9219.3|9209.3|9219.8|9209.8|9218.8|9208.8|12
1632274030000|2021-09-22 01:27:10|9219|9209|9218|9208|9219|9209|9218|9208|8
1632274040000|2021-09-22 01:27:20|9215.9|9205.9|9212.6|9202.6|9216.3|9206.3|9212.6|9202.6|19
1632274050000|2021-09-22 01:27:30|9213|9203|9212.9|9202.9|9213.3|9203.3|9210.6|9200.6|14
1632274060000|2021-09-22 01:27:40|9213.1|9203.1|9215.4|9205.4|9216.6|9206.6|9213.1|9203.1|7
1632274070000|2021-09-22 01:27:50|9215.6|9205.6|9213.6|9203.6|9215.6|9205.6|9213.4|9203.4|17
1632274080000|2021-09-22 01:28:00|9213.4|9203.4|9213.9|9203.9|9214.1|9204.1|9213.4|9203.4|8
1632274090000|2021-09-22 01:28:10|9214.1|9204.1|9213.8|9203.8|9214.3|9204.3|9213.6|9203.6|5
1632274100000|2021-09-22 01:28:20|9215.3|9205.3|9217.6|9207.6|9218.3|9208.3|9215.3|9205.3|14
1632274110000|2021-09-22 01:28:30|9218.1|9208.1|9217.6|9207.6|9219|9209|9217.6|9207.6|11
1632274120000|2021-09-22 01:28:40|9218|9208|9214.8|9204.8|9218|9208|9214.8|9204.8|13
1632274130000|2021-09-22 01:28:50|9214.1|9204.1|9214|9204|9215|9205|9213.8|9203.8|16
1632274140000|2021-09-22 01:29:00|9214.3|9204.3|9211.4|9201.4|9214.3|9204.3|9210.4|9200.4|18
1632274150000|2021-09-22 01:29:10|9211.1|9201.1|9210.6|9200.6|9211.9|9201.9|9210.3|9200.3|16
1632274160000|2021-09-22 01:29:20|9211.1|9201.1|9213.4|9203.4|9216.3|9206.3|9211.1|9201.1|23
1632274170000|2021-09-22 01:29:30|9213|9203|9209.1|9199.1|9213.1|9203.1|9209.1|9199.1|17
1632274180000|2021-09-22 01:29:40|9208.9|9198.9|9209.9|9199.9|9212.1|9202.1|9208.6|9198.6|28
1632274190000|2021-09-22 01:29:50|9210.3|9200.3|9209|9199|9210.9|9200.9|9208.9|9198.9|11
1632274200000|2021-09-22 01:30:00|9209.3|9199.3|9207|9197|9209.3|9199.3|9205.6|9195.6|18
1632274210000|2021-09-22 01:30:10|9207.4|9197.4|9206.6|9196.6|9207.5|9197.5|9205.6|9195.6|8
1632274220000|2021-09-22 01:30:20|9206.4|9196.4|9204|9194|9206.4|9196.4|9204|9194|11
1632274230000|2021-09-22 01:30:30|9204.4|9194.4|9206.1|9196.1|9206.1|9196.1|9203.1|9193.1|13
1632274240000|2021-09-22 01:30:40|9205.9|9195.9|9208|9198|9208|9198|9205.5|9195.5|11
1632274250000|2021-09-22 01:30:50|9207.5|9197.5|9208.9|9198.9|9209.1|9199.1|9207.1|9197.1|19
1632274260000|2021-09-22 01:31:00|9208.3|9198.3|9204.4|9194.4|9208.3|9198.3|9204.4|9194.4|18
1632274270000|2021-09-22 01:31:10|9205|9195|9210.4|9200.4|9210.4|9200.4|9204.6|9194.6|18
1632274280000|2021-09-22 01:31:20|9210.1|9200.1|9212.5|9202.5|9213.4|9203.4|9208.6|9198.6|19
1632274290000|2021-09-22 01:31:30|9212.9|9202.9|9216.5|9206.5|9216.8|9206.8|9211.8|9201.8|15
1632274300000|2021-09-22 01:31:40|9216.8|9206.8|9217|9207|9217.8|9207.8|9216.4|9206.4|14
1632274310000|2021-09-22 01:31:50|9217.4|9207.4|9216.4|9206.4|9217.6|9207.6|9216.4|9206.4|9
1632274320000|2021-09-22 01:32:00|9216.1|9206.1|9216.1|9206.1|9216.1|9206.1|9215.6|9205.6|3
1632274330000|2021-09-22 01:32:10|9216.5|9206.5|9219.6|9209.6|9220.3|9210.3|9216.3|9206.3|9
1632274340000|2021-09-22 01:32:20|9220.4|9210.4|9220.1|9210.1|9220.6|9210.6|9218.5|9208.5|14
1632274350000|2021-09-22 01:32:30|9219.8|9209.8|9232.4|9222.4|9233.6|9223.6|9219.8|9209.8|22
1632274360000|2021-09-22 01:32:40|9232|9222|9229|9219|9232|9222|9227.6|9217.6|13
1632274370000|2021-09-22 01:32:50|9228.8|9218.8|9222.9|9212.9|9228.8|9218.8|9222.9|9212.9|13
1632274380000|2021-09-22 01:33:00|9222.6|9212.6|9221.6|9211.6|9222.9|9212.9|9220.8|9210.8|13
1632274390000|2021-09-22 01:33:10|9222.5|9212.5|9218.6|9208.6|9223.1|9213.1|9217.1|9207.1|18
1632274400000|2021-09-22 01:33:20|9218.9|9208.9|9218.1|9208.1|9218.9|9208.9|9218.1|9208.1|19
1632274410000|2021-09-22 01:33:30|9217.6|9207.6|9218.6|9208.6|9219.3|9209.3|9217.6|9207.6|10
1632274420000|2021-09-22 01:33:40|9219|9209|9215.9|9205.9|9219|9209|9215.8|9205.8|8
1632274430000|2021-09-22 01:33:50|9216.3|9206.3|9217.6|9207.6|9218.4|9208.4|9216.3|9206.3|11
1632274440000|2021-09-22 01:34:00|9217.9|9207.9|9215.5|9205.5|9217.9|9207.9|9215|9205|21
1632274450000|2021-09-22 01:34:10|9215.1|9205.1|9215.6|9205.6|9215.9|9205.9|9214.9|9204.9|9
1632274460000|2021-09-22 01:34:20|9216|9206|9217.6|9207.6|9217.6|9207.6|9215.4|9205.4|10
1632274480000|2021-09-22 01:34:40|9218.8|9208.8|9223.1|9213.1|9223.9|9213.9|9218.8|9208.8|16
1632274490000|2021-09-22 01:34:50|9222.9|9212.9|9223.4|9213.4|9224.1|9214.1|9222.9|9212.9|8
1632274500000|2021-09-22 01:35:00|9224.1|9214.1|9223.6|9213.6|9225.9|9215.9|9222.8|9212.8|14
1632274510000|2021-09-22 01:35:10|9224.6|9214.6|9224.6|9214.6|9225.9|9215.9|9223.9|9213.9|16
1632274520000|2021-09-22 01:35:20|9224.4|9214.4|9224.6|9214.6|9226.4|9216.4|9223.9|9213.9|14
1632274530000|2021-09-22 01:35:30|9224.8|9214.8|9219.5|9209.5|9224.9|9214.9|9219.5|9209.5|13
1632274540000|2021-09-22 01:35:40|9219.9|9209.9|9218|9208|9220.1|9210.1|9216.6|9206.6|26
1632274550000|2021-09-22 01:35:50|9217.1|9207.1|9216.4|9206.4|9218.5|9208.5|9216.4|9206.4|30
1632274560000|2021-09-22 01:36:00|9217.4|9207.4|9211|9201|9217.4|9207.4|9211|9201|24
1632274570000|2021-09-22 01:36:10|9211.3|9201.3|9212.5|9202.5|9214.1|9204.1|9210.6|9200.6|29
1632274580000|2021-09-22 01:36:20|9212.4|9202.4|9212|9202|9212.8|9202.8|9210.1|9200.1|8
1632274590000|2021-09-22 01:36:30|9211|9201|9213.5|9203.5|9213.5|9203.5|9211|9201|5
1632274600000|2021-09-22 01:36:40|9213.8|9203.8|9217.5|9207.5|9217.5|9207.5|9213.8|9203.8|6
1632274610000|2021-09-22 01:36:50|9218|9208|9219.9|9209.9|9219.9|9209.9|9218|9208|8
1632274620000|2021-09-22 01:37:00|9219.4|9209.4|9221.3|9211.3|9221.3|9211.3|9218.5|9208.5|8
1632274630000|2021-09-22 01:37:10|9221.5|9211.5|9222.6|9212.6|9222.6|9212.6|9220.3|9210.3|18
1632274640000|2021-09-22 01:37:20|9223.1|9213.1|9225|9215|9225|9215|9221.9|9211.9|26
1632274650000|2021-09-22 01:37:30|9223.5|9213.5|9226.6|9216.6|9227.4|9217.4|9222.9|9212.9|15
1632274660000|2021-09-22 01:37:40|9226.9|9216.9|9224.5|9214.5|9231.4|9221.4|9224.5|9214.5|14
1632274670000|2021-09-22 01:37:50|9226.1|9216.1|9225.9|9215.9|9227.8|9217.8|9225.5|9215.5|14
1632274680000|2021-09-22 01:38:00|9226.1|9216.1|9223.1|9213.1|9226.1|9216.1|9223.1|9213.1|13
1632274690000|2021-09-22 01:38:10|9223.4|9213.4|9225.9|9215.9|9225.9|9215.9|9223.4|9213.4|11
1632274700000|2021-09-22 01:38:20|9223.6|9213.6|9227|9217|9227|9217|9223.5|9213.5|15
1632274710000|2021-09-22 01:38:30|9227.6|9217.6|9227.1|9217.1|9227.6|9217.6|9225.9|9215.9|21
1632274720000|2021-09-22 01:38:40|9226.9|9216.9|9224.6|9214.6|9226.9|9216.9|9224.6|9214.6|12
1632274730000|2021-09-22 01:38:50|9225.5|9215.5|9222.6|9212.6|9225.5|9215.5|9221.6|9211.6|9
1632274740000|2021-09-22 01:39:00|9221.6|9211.6|9225.3|9215.3|9225.3|9215.3|9221.6|9211.6|7
1632274750000|2021-09-22 01:39:10|9225|9215|9226.8|9216.8|9226.8|9216.8|9225|9215|10
1632274760000|2021-09-22 01:39:20|9227|9217|9227.8|9217.8|9228.3|9218.3|9227|9217|6
1632274770000|2021-09-22 01:39:30|9227.1|9217.1|9226.6|9216.6|9228.3|9218.3|9226.6|9216.6|9
1632274780000|2021-09-22 01:39:40|9226.4|9216.4|9227.9|9217.9|9228.3|9218.3|9226.3|9216.3|9
1632274790000|2021-09-22 01:39:50|9228.3|9218.3|9231.4|9221.4|9231.4|9221.4|9228.3|9218.3|8
1632274800000|2021-09-22 01:40:00|9231.5|9221.5|9231.4|9221.4|9233.3|9223.3|9231.4|9221.4|11
1632274810000|2021-09-22 01:40:10|9231.8|9221.8|9230.9|9220.9|9233.1|9223.1|9230.9|9220.9|12
1632274820000|2021-09-22 01:40:20|9231|9221|9233.1|9223.1|9233.1|9223.1|9231|9221|5
1632274830000|2021-09-22 01:40:30|9233.6|9223.6|9234.4|9224.4|9234.5|9224.5|9233.6|9223.6|6
1632274840000|2021-09-22 01:40:40|9234|9224|9233.4|9223.4|9234|9224|9231.3|9221.3|14
1632274850000|2021-09-22 01:40:50|9232.9|9222.9|9230.9|9220.9|9234|9224|9230.9|9220.9|15
1632274860000|2021-09-22 01:41:00|9231.3|9221.3|9231.3|9221.3|9234|9224|9231.3|9221.3|15
1632274870000|2021-09-22 01:41:10|9231.6|9221.6|9233|9223|9233|9223|9231.5|9221.5|5
1632274880000|2021-09-22 01:41:20|9233.5|9223.5|9230.8|9220.8|9233.5|9223.5|9230.3|9220.3|8
1632274890000|2021-09-22 01:41:30|9230.5|9220.5|9229|9219|9230.5|9220.5|9228.6|9218.6|11
1632274900000|2021-09-22 01:41:40|9228.8|9218.8|9230.3|9220.3|9231.1|9221.1|9228.5|9218.5|13
1632274910000|2021-09-22 01:41:50|9231.8|9221.8|9230|9220|9231.8|9221.8|9230|9220|4
1632274920000|2021-09-22 01:42:00|9229.8|9219.8|9232.5|9222.5|9234.5|9224.5|9229.8|9219.8|14
1632274930000|2021-09-22 01:42:10|9233.1|9223.1|9233.8|9223.8|9235|9225|9233.1|9223.1|4
1632274940000|2021-09-22 01:42:20|9234|9224|9233.6|9223.6|9238.1|9228.1|9232.8|9222.8|18
1632274950000|2021-09-22 01:42:30|9233.9|9223.9|9230.6|9220.6|9233.9|9223.9|9230.1|9220.1|12
1632274960000|2021-09-22 01:42:40|9231.1|9221.1|9229.9|9219.9|9231.1|9221.1|9229.5|9219.5|12
1632274970000|2021-09-22 01:42:50|9230.1|9220.1|9232.4|9222.4|9232.6|9222.6|9229.5|9219.5|10
1632274980000|2021-09-22 01:43:00|9233|9223|9235|9225|9235|9225|9233|9223|7
1632274990000|2021-09-22 01:43:10|9236.3|9226.3|9235|9225|9236.3|9226.3|9234.6|9224.6|11
1632275000000|2021-09-22 01:43:20|9235.3|9225.3|9236.9|9226.9|9237.1|9227.1|9235.3|9225.3|10
1632275010000|2021-09-22 01:43:30|9237.1|9227.1|9236.9|9226.9|9237.4|9227.4|9236.4|9226.4|13
1632275020000|2021-09-22 01:43:40|9235.5|9225|9234.8|9224.5|9235.5|9225|9234.8|9224.5|2
1632275030000|2021-09-22 01:43:50|9233.8|9223.5|9231.6|9221.6|9234.1|9224.1|9231.6|9221.6|8
1632275040000|2021-09-22 01:44:00|9232|9222|9228.1|9218.1|9232|9222|9228.1|9218.1|6
1632275050000|2021-09-22 01:44:10|9227.9|9217.9|9227.9|9217.9|9228.1|9218.1|9227.9|9217.9|3
1632275060000|2021-09-22 01:44:20|9227.6|9217.6|9227.1|9217.1|9227.9|9217.9|9227.1|9217.1|4
1632275070000|2021-09-22 01:44:30|9226.8|9216.8|9226.8|9216.8|9226.8|9216.8|9226.8|9216.8|1
1632275080000|2021-09-22 01:44:40|9227.1|9217.1|9229.8|9219.8|9231.4|9221.4|9227.1|9217.1|8
1632275090000|2021-09-22 01:44:50|9230.3|9220.3|9230.1|9220.1|9231.9|9221.9|9230.1|9220.1|8
1632275100000|2021-09-22 01:45:00|9229.9|9219.9|9230|9220|9230.3|9220.3|9229.8|9219.8|5
1632275110000|2021-09-22 01:45:10|9229.8|9219.8|9228.4|9218.4|9229.8|9219.8|9228.4|9218.4|3
1632275120000|2021-09-22 01:45:20|9228.6|9218.6|9228.4|9218.4|9228.9|9218.9|9228.4|9218.4|6
1632275130000|2021-09-22 01:45:30|9228.6|9218.6|9229.5|9219.5|9229.5|9219.5|9228.3|9218.3|6
1632275140000|2021-09-22 01:45:40|9229.8|9219.8|9232.1|9222.1|9232.1|9222.1|9229.6|9219.6|8
1632275150000|2021-09-22 01:45:50|9232.5|9222.5|9235.1|9225.1|9235.9|9225.9|9232.5|9222.5|14
1632275160000|2021-09-22 01:46:00|9236.9|9226.9|9237.6|9227.6|9237.6|9227.6|9235.6|9225.6|6
1632275170000|2021-09-22 01:46:10|9236.9|9226.9|9236.9|9226.9|9236.9|9226.9|9236.9|9226.9|1
1632275180000|2021-09-22 01:46:20|9236.5|9226.5|9236.8|9226.8|9238.1|9228.1|9235.1|9225.1|12
1632275190000|2021-09-22 01:46:30|9237.6|9227.6|9232.6|9222.6|9238|9228|9231.9|9221.9|24
1632275200000|2021-09-22 01:46:40|9233.1|9223.1|9231.3|9221.3|9233.4|9223.4|9230.4|9220.4|14
1632275210000|2021-09-22 01:46:50|9231|9221|9230.9|9220.9|9231.5|9221.5|9230.4|9220.4|7
1632275220000|2021-09-22 01:47:00|9231|9221|9236.6|9226.6|9236.6|9226.6|9230.9|9220.9|15
1632275230000|2021-09-22 01:47:10|9236.5|9226.5|9234.4|9224.4|9236.5|9226.5|9234.4|9224.4|4
1632275240000|2021-09-22 01:47:20|9234.1|9224.1|9228|9218|9234.1|9224.1|9227.3|9217.3|9
1632275250000|2021-09-22 01:47:30|9228.1|9218.1|9229.9|9219.9|9229.9|9219.9|9227.6|9217.6|10
1632275270000|2021-09-22 01:47:50|9229.5|9219.5|9227.6|9217.6|9229.5|9219.5|9227.4|9217.4|10
1632275280000|2021-09-22 01:48:00|9227.5|9217.5|9226.5|9216.5|9227.5|9217.5|9226.5|9216.5|3
1632275290000|2021-09-22 01:48:10|9225.6|9215.6|9226.4|9216.4|9226.4|9216.4|9225.6|9215.6|2
1632275300000|2021-09-22 01:48:20|9227.4|9217.4|9233.5|9223.5|9233.5|9223.5|9227.4|9217.4|2
1632275310000|2021-09-22 01:48:30|9233.8|9223.8|9235.6|9225.6|9236.4|9226.4|9233.8|9223.8|10
1632275320000|2021-09-22 01:48:40|9236.3|9226.3|9236.4|9226.4|9236.6|9226.6|9235.4|9225.4|10
1632275330000|2021-09-22 01:48:50|9236.6|9226.6|9236.6|9226.6|9236.6|9226.6|9236.1|9226.1|3
1632275340000|2021-09-22 01:49:00|9236.1|9226.1|9241.1|9231.1|9241.4|9231.4|9236.1|9226.1|8
1632275350000|2021-09-22 01:49:10|9241.4|9231.4|9241.1|9231.1|9241.4|9231.4|9241.1|9231.1|2
1632275360000|2021-09-22 01:49:20|9241.4|9231.4|9240.5|9230.5|9241.4|9231.4|9239.4|9229.4|5
1632275370000|2021-09-22 01:49:30|9240.8|9230.8|9240.8|9230.8|9240.9|9230.9|9240.3|9230.3|6
1632275380000|2021-09-22 01:49:40|9240.4|9230.4|9241|9231|9241|9231|9240.4|9230.4|4
1632275390000|2021-09-22 01:49:50|9241.4|9231.4|9241.1|9231.1|9241.4|9231.4|9240.5|9230.5|5
1632275400000|2021-09-22 01:50:00|9241.4|9231.4|9241|9231|9241.4|9231.4|9241|9231|2
1632275410000|2021-09-22 01:50:10|9241.6|9231.6|9241.6|9231.6|9242.9|9232.9|9240.6|9230.6|13
1632275420000|2021-09-22 01:50:20|9242|9232|9242|9232|9242|9232|9242|9232|1
1632275440000|2021-09-22 01:50:40|9242.3|9232.3|9242.3|9232.3|9242.3|9232.3|9242.3|9232.3|1
1632275450000|2021-09-22 01:50:50|9242|9232|9242|9232|9242|9232|9242|9232|1
1632275460000|2021-09-22 01:51:00|9241.8|9231.8|9240.3|9230.3|9242|9232|9240.3|9230.3|8
1632275470000|2021-09-22 01:51:10|9240.4|9230.4|9243.1|9233.1|9243.1|9233.1|9239.6|9229.6|7
1632275480000|2021-09-22 01:51:20|9243.3|9233.3|9243.4|9233.4|9244.4|9234.4|9242.9|9232.9|10
1632275490000|2021-09-22 01:51:30|9243.9|9233.9|9245|9235|9245.9|9235.9|9243.9|9233.9|9
1632275500000|2021-09-22 01:51:40|9245.5|9235.5|9244|9234|9245.8|9235.8|9244|9234|10
1632275510000|2021-09-22 01:51:50|9244.1|9234.1|9243|9233|9245.6|9235.6|9242.9|9232.9|8
1632275520000|2021-09-22 01:52:00|9242.6|9232.6|9245.5|9235.5|9245.5|9235.5|9242.6|9232.6|13
1632275530000|2021-09-22 01:52:10|9244.9|9234.9|9245.9|9235.9|9245.9|9235.9|9244.9|9234.9|7
1632275540000|2021-09-22 01:52:20|9246.3|9236.3|9249|9239|9249|9239|9246.3|9236.3|10
1632275550000|2021-09-22 01:52:30|9248.1|9238.1|9249.5|9239.5|9249.5|9239.5|9247.1|9237.1|15
1632275560000|2021-09-22 01:52:40|9249.8|9239.8|9252.8|9242.8|9252.8|9242.8|9249.5|9239.5|16
1632275570000|2021-09-22 01:52:50|9253|9243|9252.4|9242.4|9254.6|9244.6|9252.4|9242.4|11
1632275580000|2021-09-22 01:53:00|9253|9243|9252.5|9242.5|9253|9243|9252.3|9242.3|5
1632275590000|2021-09-22 01:53:10|9252.8|9242.8|9250.9|9240.9|9253|9243|9250.9|9240.9|12
1632275600000|2021-09-22 01:53:20|9250.8|9240.8|9249.9|9239.9|9250.8|9240.8|9249.9|9239.9|3
1632275610000|2021-09-22 01:53:30|9250.1|9240.1|9245.8|9235.8|9250.3|9240.3|9245.8|9235.8|9
1632275620000|2021-09-22 01:53:40|9245.5|9235.5|9249|9239|9249|9239|9244.8|9234.8|7
1632275630000|2021-09-22 01:53:50|9248.4|9238.4|9251.8|9241.8|9251.8|9241.8|9248.1|9238.1|13
1632275640000|2021-09-22 01:54:00|9251.3|9241.3|9253.5|9243.5|9254.5|9244.5|9250|9240|15
1632275650000|2021-09-22 01:54:10|9255.1|9245.1|9254.9|9244.9|9255.1|9245.1|9253.8|9243.8|9
1632275660000|2021-09-22 01:54:20|9255.1|9245.1|9255|9245|9256.5|9246.5|9255|9245|11
1632275670000|2021-09-22 01:54:30|9254.8|9244.8|9255.5|9245.5|9255.8|9245.8|9253.1|9243.1|20
1632275680000|2021-09-22 01:54:40|9255.9|9245.9|9256.1|9246.1|9259.1|9249.1|9255.6|9245.6|29
1632275690000|2021-09-22 01:54:50|9256.8|9246.8|9257.6|9247.6|9258.9|9248.9|9255|9245|29
1632275700000|2021-09-22 01:55:00|9260|9250|9262.3|9252.3|9263.6|9253.6|9258.4|9248.4|25
1632275710000|2021-09-22 01:55:10|9262.5|9252.5|9262.1|9252.1|9265|9255|9261.9|9251.9|25
1632275720000|2021-09-22 01:55:20|9262.6|9252.6|9263.9|9253.9|9266.1|9256.1|9262.6|9252.6|20
1632275730000|2021-09-22 01:55:30|9264.1|9254.1|9261.5|9251.5|9265.8|9255.8|9261.1|9251.1|23
1632275740000|2021-09-22 01:55:40|9262.5|9252.5|9256.3|9246.3|9262.5|9252.5|9254.8|9244.8|20
1632275750000|2021-09-22 01:55:50|9256|9246|9252.3|9242.3|9256|9246|9252.3|9242.3|16
1632275760000|2021-09-22 01:56:00|9252.9|9242.9|9253.1|9243.1|9255|9245|9252.9|9242.9|16
1632275770000|2021-09-22 01:56:10|9253.4|9243.4|9254.8|9244.8|9255.8|9245.8|9253.4|9243.4|13
1632275780000|2021-09-22 01:56:20|9255|9245|9254.3|9244.3|9255|9245|9253.9|9243.9|5
1632275790000|2021-09-22 01:56:30|9253.9|9243.9|9252.3|9242.3|9253.9|9243.9|9252|9242|7
1632275800000|2021-09-22 01:56:40|9252.8|9242.8|9252|9242|9252.8|9242.8|9252|9242|5
1632275810000|2021-09-22 01:56:50|9252.4|9242.4|9253.3|9243.3|9253.3|9243.3|9252.4|9242.4|2
1632275820000|2021-09-22 01:57:00|9253.4|9243.4|9254.8|9244.8|9256.1|9246.1|9253.4|9243.4|8
1632275830000|2021-09-22 01:57:10|9254.4|9244.4|9254.1|9244.1|9255.9|9245.9|9254.1|9244.1|6
1632275840000|2021-09-22 01:57:20|9253.8|9243.8|9253.4|9243.4|9254.6|9244.6|9252.9|9242.9|14
1632275850000|2021-09-22 01:57:30|9252.8|9242.8|9247|9237|9253.3|9243.3|9247|9237|18
1632275860000|2021-09-22 01:57:40|9247.3|9237.3|9245.6|9235.6|9248.1|9238.1|9244.1|9234.1|16
1632275870000|2021-09-22 01:57:50|9246|9236|9247.3|9237.3|9248.3|9238.3|9245.3|9235.3|17
1632275880000|2021-09-22 01:58:00|9247.5|9237.5|9244|9234|9248.4|9238.4|9243.8|9233.8|16
1632275890000|2021-09-22 01:58:10|9243.8|9233.8|9244.4|9234.4|9244.5|9234.5|9243.5|9233.5|6
1632275900000|2021-09-22 01:58:20|9245.6|9235.6|9242.3|9232.3|9245.6|9235.6|9242.3|9232.3|7
1632275910000|2021-09-22 01:58:30|9243.1|9233.1|9244.1|9234.1|9247.9|9237.9|9242|9232|23
1632275920000|2021-09-22 01:58:40|9244.5|9234.5|9244.1|9234.1|9244.5|9234.5|9244.1|9234.1|2
1632275930000|2021-09-22 01:58:50|9243.9|9233.9|9242.3|9232.3|9243.9|9233.9|9242.1|9232.1|6
1632275940000|2021-09-22 01:59:00|9242|9232|9239.4|9229.4|9242|9232|9238.8|9228.8|13
1632275950000|2021-09-22 01:59:10|9240|9230|9242.6|9232.6|9242.6|9232.6|9240|9230|7
1632275960000|2021-09-22 01:59:20|9243.1|9233.1|9242.4|9232.4|9243.1|9233.1|9242.4|9232.4|3
1632275970000|2021-09-22 01:59:30|9242.9|9232.9|9247.9|9237.9|9247.9|9237.9|9242.9|9232.9|15
1632275980000|2021-09-22 01:59:40|9249.3|9239.3|9249.5|9239.5|9254|9244|9249.3|9239.3|18
1632275990000|2021-09-22 01:59:50|9249.3|9239.3|9246.6|9236.6|9249.3|9239.3|9246.1|9236.1|9
1632276000000|2021-09-22 02:00:00|9247.1|9237.1|9246.5|9236.5|9247.5|9237.5|9246.5|9236.5|5
1632276010000|2021-09-22 02:00:10|9248|9238|9244|9234|9248|9238|9243.4|9233.4|15
1632276020000|2021-09-22 02:00:20|9245.4|9235.4|9247.1|9237.1|9247.1|9237.1|9245.4|9235.4|4
1632276030000|2021-09-22 02:00:30|9247.5|9237.5|9247.5|9237.5|9247.5|9237.5|9247.5|9237.5|1
1632276040000|2021-09-22 02:00:40|9249.4|9239.4|9247.5|9237.5|9249.4|9239.4|9247.1|9237.1|7
1632276050000|2021-09-22 02:00:50|9247.1|9237.1|9241.6|9231.6|9247.1|9237.1|9241|9231|11
1632276060000|2021-09-22 02:01:00|9241.4|9231.4|9243.9|9233.9|9244.4|9234.4|9241.4|9231.4|16
1632276070000|2021-09-22 02:01:10|9242.6|9232.6|9243.1|9233.1|9244.1|9234.1|9240.8|9230.8|17
1632276080000|2021-09-22 02:01:20|9243.5|9233.5|9237.6|9227.6|9243.8|9233.8|9237.6|9227.6|18
1632276090000|2021-09-22 02:01:30|9237.9|9227.9|9237.8|9227.8|9238.5|9228.5|9237.5|9227.5|17
1632276100000|2021-09-22 02:01:40|9237.6|9227.6|9238.3|9228.3|9238.5|9228.5|9237.6|9227.6|10
1632276110000|2021-09-22 02:01:50|9237.9|9227.9|9238.3|9228.3|9238.6|9228.6|9237.8|9227.8|8
1632276120000|2021-09-22 02:02:00|9237.9|9227.9|9237.9|9227.9|9238.3|9228.3|9237.3|9227.3|8
1632276130000|2021-09-22 02:02:10|9238.1|9228.1|9233.3|9223.3|9238.6|9228.6|9233.3|9223.3|14
1632276140000|2021-09-22 02:02:20|9232.6|9222.6|9233|9223|9233.8|9223.8|9232.5|9222.5|11
1632276150000|2021-09-22 02:02:30|9233.9|9223.9|9234.1|9224.1|9236|9226|9233.9|9223.9|10
1632276160000|2021-09-22 02:02:40|9234.6|9224.6|9230.6|9220.6|9235|9225|9229.9|9219.9|15
1632276170000|2021-09-22 02:02:50|9231|9221|9231.8|9221.8|9232.9|9222.9|9231|9221|14
1632276180000|2021-09-22 02:03:00|9231.6|9221.6|9233.4|9223.4|9233.4|9223.4|9230.1|9220.1|13
1632276190000|2021-09-22 02:03:10|9233.1|9223.1|9234|9224|9234|9224|9230.9|9220.9|9
1632276200000|2021-09-22 02:03:20|9234.4|9224.4|9233.4|9223.4|9236.4|9226.4|9231.4|9221.4|17
1632276210000|2021-09-22 02:03:30|9233|9223|9231.4|9221.4|9233|9223|9231.3|9221.3|33
1632276220000|2021-09-22 02:03:40|9232.4|9222.4|9232.5|9222.5|9233.5|9223.5|9230.6|9220.6|9
1632276230000|2021-09-22 02:03:50|9232.1|9222.1|9236.9|9226.9|9236.9|9226.9|9232.1|9222.1|7
1632276240000|2021-09-22 02:04:00|9236.4|9226.4|9236.3|9226.3|9237.8|9227.8|9235.9|9225.9|8
1632276250000|2021-09-22 02:04:10|9235.8|9225.8|9234|9224|9235.8|9225.8|9232.9|9222.9|15
1632276260000|2021-09-22 02:04:20|9233.5|9223.5|9235.5|9225.5|9236.3|9226.3|9233.5|9223.5|12
1632276270000|2021-09-22 02:04:30|9235|9225|9233.1|9223.1|9235.5|9225.5|9233.1|9223.1|11
1632276280000|2021-09-22 02:04:40|9231.9|9221.9|9234.4|9224.4|9234.4|9224.4|9231.6|9221.6|18
1632276290000|2021-09-22 02:04:50|9234.1|9224.1|9235.8|9225.8|9235.8|9225.8|9234.1|9224.1|2
1632276300000|2021-09-22 02:05:00|9235.1|9225.1|9239|9229|9239|9229|9235|9225|9
1632276310000|2021-09-22 02:05:10|9239.6|9229.6|9238.8|9228.8|9240.3|9230.3|9237.9|9227.9|7
1632276320000|2021-09-22 02:05:20|9238.5|9228.5|9238.4|9228.4|9238.6|9228.6|9236.6|9226.6|15
1632276330000|2021-09-22 02:05:30|9238.6|9228.6|9239.6|9229.6|9240|9230|9237.4|9227.4|14
1632276340000|2021-09-22 02:05:40|9240|9230|9239.6|9229.6|9240|9230|9239.6|9229.6|10
1632276350000|2021-09-22 02:05:50|9239.4|9229.4|9242.6|9232.6|9243.3|9233.3|9238.9|9228.9|10
1632276360000|2021-09-22 02:06:00|9242.1|9232.1|9245|9235|9245.4|9235.4|9242.1|9232.1|6
1632276370000|2021-09-22 02:06:10|9246.3|9236.3|9245.6|9235.6|9248.1|9238.1|9245.4|9235.4|17
1632276380000|2021-09-22 02:06:20|9245.1|9235.1|9246.6|9236.6|9247.8|9237.8|9243.6|9233.6|19
1632276390000|2021-09-22 02:06:30|9246.4|9236.4|9246.9|9236.9|9247.4|9237.4|9244.9|9234.9|14
1632276400000|2021-09-22 02:06:40|9246.5|9236.5|9244|9234|9246.5|9236.5|9243.6|9233.6|23
1632276410000|2021-09-22 02:06:50|9244.4|9234.4|9245.3|9235.3|9246.8|9236.8|9244.3|9234.3|19
1632276420000|2021-09-22 02:07:00|9245.4|9235.4|9245.6|9235.6|9246.4|9236.4|9245.4|9235.4|16
1632276430000|2021-09-22 02:07:10|9246|9236|9245.9|9235.9|9246.4|9236.4|9244.1|9234.1|10
1632276440000|2021-09-22 02:07:20|9245.6|9235.6|9244.6|9234.6|9246.9|9236.9|9244.4|9234.4|19
1632276450000|2021-09-22 02:07:30|9244|9234|9244.9|9234.9|9245.4|9235.4|9243.4|9233.4|11
1632276460000|2021-09-22 02:07:40|9245.6|9235.6|9245.4|9235.4|9246.8|9236.8|9244.9|9234.9|18
1632276470000|2021-09-22 02:07:50|9246.1|9236.1|9246.8|9236.8|9247.3|9237.3|9245.4|9235.4|15
1632276480000|2021-09-22 02:08:00|9245.9|9235.9|9249.6|9239.6|9249.9|9239.9|9245.9|9235.9|14
1632276490000|2021-09-22 02:08:10|9249.9|9239.9|9251.5|9241.5|9255.5|9245.5|9249.9|9239.9|32
1632276500000|2021-09-22 02:08:20|9250.8|9240.8|9250.8|9240.8|9250.8|9240.8|9250.8|9240.8|1
1632276510000|2021-09-22 02:08:30|9251.5|9241.5|9250.8|9240.8|9252.5|9242.5|9250.8|9240.8|10
1632276520000|2021-09-22 02:08:40|9250.5|9240.5|9252.6|9242.6|9254|9244|9250.5|9240.5|14
1632276530000|2021-09-22 02:08:50|9253.1|9243.1|9251.8|9241.8|9253.8|9243.8|9251|9241|30
1632276540000|2021-09-22 02:09:00|9252|9242|9254.8|9244.8|9256.1|9246.1|9251.8|9241.8|24
1632276550000|2021-09-22 02:09:10|9254.4|9244.4|9258.4|9248.4|9258.4|9248.4|9252.9|9242.9|27
1632276560000|2021-09-22 02:09:20|9257.4|9247.4|9261.8|9251.8|9261.8|9251.8|9257.1|9247.1|19
1632276570000|2021-09-22 02:09:30|9260.6|9250.6|9257.8|9247.8|9260.6|9250.6|9257.1|9247.1|16
1632276580000|2021-09-22 02:09:40|9258.8|9248.8|9256.8|9246.8|9258.8|9248.8|9255.4|9245.4|23
1632276590000|2021-09-22 02:09:50|9256.1|9246.1|9257.1|9247.1|9257.6|9247.6|9256.1|9246.1|21
1632276600000|2021-09-22 02:10:00|9257.4|9247.4|9262|9252|9262.5|9252.5|9257.4|9247.4|17
1632276610000|2021-09-22 02:10:10|9263.3|9253.3|9264.6|9254.6|9264.6|9254.6|9261.3|9251.3|16
1632276620000|2021-09-22 02:10:20|9263.8|9253.8|9267.4|9257.4|9269.4|9259.4|9263.5|9253.5|30
1632276630000|2021-09-22 02:10:30|9266.8|9256.8|9264.8|9254.8|9268|9258|9264.3|9254.3|12
1632276640000|2021-09-22 02:10:40|9265|9255|9265.3|9255.3|9267.5|9257.5|9265|9255|15
1632276650000|2021-09-22 02:10:50|9264.4|9254.4|9261.9|9251.9|9264.6|9254.6|9261.4|9251.4|11
1632276660000|2021-09-22 02:11:00|9262.4|9252.4|9263|9253|9264.3|9254.3|9261.8|9251.8|20
1632276670000|2021-09-22 02:11:10|9263.9|9253.9|9256.5|9246.5|9263.9|9253.9|9256|9246|13
1632276680000|2021-09-22 02:11:20|9257.4|9247.4|9258.5|9248.5|9258.8|9248.8|9256.6|9246.6|8
1632276690000|2021-09-22 02:11:30|9258.3|9248.3|9258.4|9248.4|9258.9|9248.9|9256.3|9246.3|10
1632276700000|2021-09-22 02:11:40|9258.6|9248.6|9258.4|9248.4|9259.9|9249.9|9258.4|9248.4|4
1632276710000|2021-09-22 02:11:50|9259.3|9249.3|9265.4|9255.4|9265.6|9255.6|9259.3|9249.3|15
1632276720000|2021-09-22 02:12:00|9265.1|9255.1|9266.4|9256.4|9266.4|9256.4|9265.1|9255.1|9
1632276730000|2021-09-22 02:12:10|9266.1|9256.1|9266.4|9256.4|9266.6|9256.6|9266.1|9256.1|4
1632276740000|2021-09-22 02:12:20|9266.6|9256.6|9266.4|9256.4|9267.4|9257.4|9265.1|9255.1|12
1632276750000|2021-09-22 02:12:30|9266|9256|9266|9256|9266.3|9256.3|9266|9256|3
1632276760000|2021-09-22 02:12:40|9266.3|9256.3|9274.5|9264.5|9275.3|9265.3|9266|9256|14
1632276770000|2021-09-22 02:12:50|9274.3|9264.3|9275|9265|9275|9265|9273.5|9263.5|7
1632276780000|2021-09-22 02:13:00|9274.8|9264.8|9274|9264|9274.8|9264.8|9274|9264|3
1632276790000|2021-09-22 02:13:10|9274.5|9264.5|9273.5|9263.5|9274.8|9264.8|9273.5|9263.5|7
1632276800000|2021-09-22 02:13:20|9272.6|9262.6|9271.4|9261.4|9272.6|9262.6|9270.9|9260.9|6
1632276810000|2021-09-22 02:13:30|9271.6|9261.6|9272.6|9262.6|9272.6|9262.6|9271.6|9261.6|3
1632276820000|2021-09-22 02:13:40|9272.4|9262.4|9271.1|9261.1|9272.4|9262.4|9271.1|9261.1|4
1632276830000|2021-09-22 02:13:50|9270.8|9260.8|9270|9260|9270.8|9260.8|9270|9260|6
1632276840000|2021-09-22 02:14:00|9269.6|9259.6|9269.4|9259.4|9269.6|9259.6|9268.6|9258.6|5
1632276850000|2021-09-22 02:14:10|9269.6|9259.6|9269.6|9259.6|9269.6|9259.6|9269.6|9259.6|1
1632276860000|2021-09-22 02:14:20|9269.1|9259.1|9269.1|9259.1|9269.8|9259.8|9268.9|9258.9|7
1632276870000|2021-09-22 02:14:30|9269.8|9259.8|9269.1|9259.1|9269.8|9259.8|9269.1|9259.1|3
1632276880000|2021-09-22 02:14:40|9269.5|9259.5|9273|9263|9273|9263|9269.5|9259.5|7
1632276890000|2021-09-22 02:14:50|9272.6|9262.6|9272.9|9262.9|9273.1|9263.1|9271.8|9261.8|10
1632276900000|2021-09-22 02:15:00|9272.4|9262.4|9272|9262|9272.8|9262.8|9272|9262|8
1632276910000|2021-09-22 02:15:10|9271.4|9261.4|9273.4|9263.4|9273.4|9263.4|9271.4|9261.4|3
1632276920000|2021-09-22 02:15:20|9273.1|9263.1|9271.1|9261.1|9273.1|9263.1|9271.1|9261.1|5
1632276930000|2021-09-22 02:15:30|9270.8|9260.8|9270.3|9260.3|9271.3|9261.3|9270.3|9260.3|4
1632276940000|2021-09-22 02:15:40|9270.6|9260.6|9270.8|9260.8|9271.3|9261.3|9270.6|9260.6|3
1632276950000|2021-09-22 02:15:50|9270.4|9260.4|9269.5|9259.5|9270.4|9260.4|9269.5|9259.5|3
1632276960000|2021-09-22 02:16:00|9269.3|9259.3|9268.6|9258.6|9269.3|9259.3|9268.6|9258.6|2
1632276970000|2021-09-22 02:16:10|9268.4|9258.4|9268.4|9258.4|9268.4|9258.4|9268.4|9258.4|1
1632276980000|2021-09-22 02:16:20|9267.9|9257.9|9265.1|9255.1|9267.9|9257.9|9265.1|9255.1|2
1632277000000|2021-09-22 02:16:40|9264.8|9254.8|9264.3|9254.3|9265.1|9255.1|9264.3|9254.3|4
1632277020000|2021-09-22 02:17:00|9263|9253|9261.8|9251.8|9263|9253|9261.8|9251.8|7
1632277030000|2021-09-22 02:17:10|9262|9252|9262|9252|9262.3|9252.3|9261.8|9251.8|6
1632277040000|2021-09-22 02:17:20|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|1
1632277060000|2021-09-22 02:17:40|9262|9252|9263.1|9253.1|9263.1|9253.1|9262|9252|3
1632277080000|2021-09-22 02:18:00|9262.8|9252.8|9259|9249|9262.8|9252.8|9259|9249|5
1632277090000|2021-09-22 02:18:10|9259.3|9249.3|9259|9249|9259.3|9249.3|9259|9249|2
1632277100000|2021-09-22 02:18:20|9259.3|9249.3|9262.1|9252.1|9262.1|9252.1|9259.3|9249.3|2
1632277110000|2021-09-22 02:18:30|9262.5|9252.5|9262.6|9252.6|9262.6|9252.6|9262.4|9252.4|3
1632277120000|2021-09-22 02:18:40|9263.4|9253.4|9263.1|9253.1|9263.4|9253.4|9262.6|9252.6|5
1632277130000|2021-09-22 02:18:50|9263.4|9253.4|9263.4|9253.4|9263.4|9253.4|9263.1|9253.1|3
1632277140000|2021-09-22 02:19:00|9263.1|9253.1|9261.8|9250.5|9263.1|9253.1|9261.8|9250.5|5
1632277150000|2021-09-22 02:19:10|9261.6|9251.6|9260.5|9250.5|9261.6|9251.6|9260.5|9250.5|3
1632277170000|2021-09-22 02:19:30|9260.8|9250.8|9260.8|9250.8|9260.8|9250.8|9260.8|9250.8|1
1632277180000|2021-09-22 02:19:40|9260.4|9250.4|9260.4|9250.4|9260.4|9250.4|9260.1|9250.1|3
1632277210000|2021-09-22 02:20:10|9259.8|9249.8|9259.8|9249.8|9259.8|9249.8|9259.8|9249.8|1
1632277220000|2021-09-22 02:20:20|9258.1|9248.1|9259|9249|9259|9249|9258.1|9248.1|2
1632277230000|2021-09-22 02:20:30|9258.4|9248.4|9257.6|9247.6|9258.4|9248.4|9257.6|9247.6|2
1632277240000|2021-09-22 02:20:40|9257.9|9247.9|9257.9|9247.9|9257.9|9247.9|9257.4|9247.4|4
1632277260000|2021-09-22 02:21:00|9257.6|9247.6|9257.5|9247.5|9257.6|9247.6|9257.5|9247.5|2
1632277270000|2021-09-22 02:21:10|9257.8|9247.8|9254.6|9244.6|9257.8|9247.8|9254.4|9244.4|4
1632277280000|2021-09-22 02:21:20|9254.3|9244.3|9254.1|9244.1|9254.3|9244.3|9253.8|9243.8|3
1632277290000|2021-09-22 02:21:30|9253.9|9243.9|9255.5|9245.5|9255.5|9245.5|9253.9|9243.9|5
1632277310000|2021-09-22 02:21:50|9255.9|9245.9|9255.8|9245.8|9255.9|9245.9|9253.9|9243.9|7
1632277320000|2021-09-22 02:22:00|9255.4|9245.4|9256.3|9246.3|9256.3|9246.3|9254.6|9244.6|7
1632277330000|2021-09-22 02:22:10|9255.1|9245.1|9254.9|9244.9|9255.1|9245.1|9253.5|9243.5|5
1632277340000|2021-09-22 02:22:20|9254.6|9244.6|9255.1|9245.1|9255.1|9245.1|9254.6|9244.6|3
1632277350000|2021-09-22 02:22:30|9254.9|9244.9|9254.9|9244.9|9254.9|9244.9|9254.9|9244.9|1
1632277360000|2021-09-22 02:22:40|9253.8|9243.8|9255.8|9245.8|9255.8|9245.8|9253.5|9243.5|4
1632277400000|2021-09-22 02:23:20|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|1
1632277410000|2021-09-22 02:23:30|9254.5|9244.5|9254.5|9244.5|9254.5|9244.5|9254.5|9244.5|1
1632277420000|2021-09-22 02:23:40|9253.9|9243.9|9254|9244|9254|9244|9253.8|9243.8|3
1632277450000|2021-09-22 02:24:10|9253.6|9243.6|9252.5|9242.5|9253.6|9243.6|9252.5|9242.5|3
1632277460000|2021-09-22 02:24:20|9252.9|9242.9|9253.3|9243.3|9253.3|9243.3|9252.9|9242.9|2
1632277480000|2021-09-22 02:24:40|9252.5|9242.5|9252.5|9242.5|9252.5|9242.5|9252.5|9242.5|1
1632277490000|2021-09-22 02:24:50|9252.1|9242.1|9252.8|9242.8|9252.8|9242.8|9251.9|9241.9|4
1632277500000|2021-09-22 02:25:00|9253.5|9243.5|9253.6|9243.6|9254.4|9244.4|9253.1|9243.1|8
1632277520000|2021-09-22 02:25:20|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|1
1632277590000|2021-09-22 02:26:30|9253.4|9243.4|9253.6|9243.6|9253.6|9243.6|9253.1|9243.1|3
1632277600000|2021-09-22 02:26:40|9253.3|9243.3|9253.3|9243.3|9253.3|9243.3|9253.3|9243.3|1
1632277610000|2021-09-22 02:26:50|9253.6|9243.6|9254|9244|9254.6|9244.6|9253.6|9243.6|3
1632277620000|2021-09-22 02:27:00|9253.6|9243.6|9253.6|9243.6|9253.6|9243.6|9253.6|9243.6|1
1632277630000|2021-09-22 02:27:10|9253.9|9243.9|9253.9|9243.9|9253.9|9243.9|9253.9|9243.9|1
1632277640000|2021-09-22 02:27:20|9254.4|9244.4|9254.8|9244.8|9254.8|9244.8|9254.4|9244.4|2
1632277650000|2021-09-22 02:27:30|9254.3|9244.3|9255|9245|9255|9245|9254.3|9244.3|2
1632277710000|2021-09-22 02:28:30|9255.4|9245.4|9255.4|9245.4|9255.4|9245.4|9255.4|9245.4|1
1632277720000|2021-09-22 02:28:40|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|1
1632277730000|2021-09-22 02:28:50|9254.8|9244.8|9254.6|9244.6|9254.8|9244.8|9254.6|9244.6|2
1632277740000|2021-09-22 02:29:00|9255.6|9245.6|9255.8|9245.8|9255.8|9245.8|9254.6|9244.6|5
1632277760000|2021-09-22 02:29:20|9256|9246|9256|9246|9256|9246|9256|9246|1
1632277780000|2021-09-22 02:29:40|9256.9|9246.9|9256|9246|9256.9|9246.9|9256|9246|2
1632277790000|2021-09-22 02:29:50|9257.1|9247.1|9256.8|9246.8|9257.6|9247.6|9256.8|9246.8|5
1632277800000|2021-09-22 02:30:00|9257.1|9247.1|9262.8|9252.8|9262.8|9252.8|9257.1|9247.1|23
1632277810000|2021-09-22 02:30:10|9261.5|9251.5|9257.8|9247.8|9261.9|9251.9|9257.8|9247.8|20
1632277820000|2021-09-22 02:30:20|9258.4|9248.4|9259.5|9249.5|9259.5|9249.5|9258.4|9248.4|8
1632277830000|2021-09-22 02:30:30|9260|9250|9260.8|9250.8|9262.1|9252.1|9260|9250|7
1632277840000|2021-09-22 02:30:40|9261.1|9251.1|9260.9|9250.9|9261.5|9251.5|9260.8|9250.8|4
1632277850000|2021-09-22 02:30:50|9260.5|9250.5|9260.1|9250.1|9261.1|9251.1|9258.9|9248.9|11
1632277860000|2021-09-22 02:31:00|9259.9|9249.9|9257.6|9247.6|9260.1|9250.1|9257.6|9247.6|8
1632277870000|2021-09-22 02:31:10|9258.1|9248.1|9258.9|9248.9|9259|9249|9258.1|9248.1|4
1632277880000|2021-09-22 02:31:20|9259.3|9249.3|9259.5|9249.5|9259.8|9249.8|9259.3|9249.3|5
1632277900000|2021-09-22 02:31:40|9259.9|9249.9|9260.6|9250.6|9260.6|9250.6|9259.9|9249.9|5
1632277910000|2021-09-22 02:31:50|9260.4|9250.4|9260.1|9250.1|9260.4|9250.4|9260.1|9250.1|2
1632277920000|2021-09-22 02:32:00|9261.3|9251.3|9261.3|9251.3|9262.3|9252.3|9260.6|9250.6|9
1632277930000|2021-09-22 02:32:10|9260.8|9250.8|9258|9248|9260.8|9250.8|9257.9|9247.9|9
1632277940000|2021-09-22 02:32:20|9257.8|9247.8|9255.4|9245.4|9257.8|9247.8|9255.4|9245.4|8
1632277950000|2021-09-22 02:32:30|9255.6|9245.6|9256.6|9246.6|9256.9|9246.9|9255.6|9245.6|3
1632277960000|2021-09-22 02:32:40|9256.3|9246.3|9256.3|9246.3|9256.3|9246.3|9256.3|9246.3|1
1632277970000|2021-09-22 02:32:50|9255.4|9245.4|9255.5|9245.5|9255.8|9245.8|9255.4|9245.4|3
1632277980000|2021-09-22 02:33:00|9255.3|9245.3|9256|9246|9256|9246|9255.1|9245.1|8
1632277990000|2021-09-22 02:33:10|9255.6|9245.6|9255.9|9245.9|9255.9|9245.9|9255.6|9245.6|2
1632278000000|2021-09-22 02:33:20|9255.4|9245.4|9255.5|9245.5|9255.5|9245.5|9255.1|9245.1|3
1632278010000|2021-09-22 02:33:30|9255.8|9245.8|9256|9246|9256.4|9246.4|9255.6|9245.6|7
1632278020000|2021-09-22 02:33:40|9255.6|9245.6|9248.3|9238.3|9255.6|9245.6|9248|9238|5
1632278030000|2021-09-22 02:33:50|9248|9238|9244.6|9234.6|9250.3|9240.1|9244.3|9234.3|13
1632278040000|2021-09-22 02:34:00|9244.3|9234.3|9244.8|9234.8|9246.1|9236.1|9243.8|9233.8|10
1632278060000|2021-09-22 02:34:20|9245.1|9235.1|9245.1|9235.1|9245.1|9235.1|9245.1|9235.1|1
1632278070000|2021-09-22 02:34:30|9245.8|9235.8|9246.8|9236.8|9249.1|9239.1|9245.8|9235.8|15
1632278080000|2021-09-22 02:34:40|9247.8|9237.8|9247.3|9237.3|9247.8|9237.8|9247.1|9237.1|4
1632278090000|2021-09-22 02:34:50|9247.5|9237.5|9247.5|9237.5|9247.8|9237.8|9247.5|9237.5|3
1632278100000|2021-09-22 02:35:00|9247.8|9237.8|9248.6|9238.6|9250.3|9240.3|9247.8|9237.8|7
1632278110000|2021-09-22 02:35:10|9248.4|9238.4|9245.3|9235.3|9248.4|9238.4|9245.3|9235.3|8
1632278120000|2021-09-22 02:35:20|9243.5|9233.5|9248.1|9238.1|9248.1|9238.1|9243.5|9233.5|8
1632278130000|2021-09-22 02:35:30|9248.4|9238.4|9251.6|9241.6|9251.6|9241.6|9248.4|9238.4|11
1632278140000|2021-09-22 02:35:40|9250.4|9240.4|9251.3|9241.3|9252.9|9242.9|9250.4|9240.4|11
1632278150000|2021-09-22 02:35:50|9250.8|9240.8|9252.4|9242.4|9252.4|9242.4|9249.8|9239.8|14
1632278160000|2021-09-22 02:36:00|9250.1|9240.1|9251.3|9241.3|9252.4|9242.4|9250.1|9240.1|9
1632278170000|2021-09-22 02:36:10|9250.9|9240.9|9251.4|9241.4|9251.6|9241.6|9250.9|9240.9|4
1632278180000|2021-09-22 02:36:20|9251.1|9241.1|9248.1|9238.1|9251.1|9241.1|9248.1|9238.1|9
1632278190000|2021-09-22 02:36:30|9247.4|9237.4|9247.4|9237.4|9247.4|9237.4|9247.4|9237.4|1
1632278200000|2021-09-22 02:36:40|9247.1|9237.1|9248.3|9238.3|9248.6|9238.6|9247.1|9237.1|7
1632278210000|2021-09-22 02:36:50|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|1
1632278230000|2021-09-22 02:37:10|9248|9238|9249|9239|9249|9239|9248|9238|3
1632278240000|2021-09-22 02:37:20|9249.4|9239.4|9249.1|9239.1|9249.4|9239.4|9249.1|9239.1|2
1632278250000|2021-09-22 02:37:30|9248.6|9238.6|9250|9240|9250.5|9240.5|9248.6|9238.6|8
1632278270000|2021-09-22 02:37:50|9249.1|9239.1|9249.1|9239.1|9250.3|9240.3|9249.1|9239.1|9
1632278280000|2021-09-22 02:38:00|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|1
1632278290000|2021-09-22 02:38:10|9250.9|9240.9|9252.9|9242.9|9252.9|9242.9|9250.9|9240.9|3
1632278300000|2021-09-22 02:38:20|9253.1|9243.1|9253.4|9243.4|9253.4|9243.4|9253.1|9243.1|2
1632278310000|2021-09-22 02:38:30|9253.1|9243.1|9254|9244|9254|9244|9253.1|9243.1|2
1632278330000|2021-09-22 02:38:50|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|1
1632278340000|2021-09-22 02:39:00|9253.8|9243.8|9254.1|9244.1|9254.1|9244.1|9253.8|9243.8|2
1632278350000|2021-09-22 02:39:10|9253.9|9243.9|9249.5|9239.5|9253.9|9243.9|9249.5|9239.5|6
1632278360000|2021-09-22 02:39:20|9250.4|9240.4|9250.3|9240.3|9250.8|9240.8|9250.3|9240.3|3
1632278370000|2021-09-22 02:39:30|9250.4|9240.4|9250.3|9240.3|9250.6|9240.6|9250.3|9240.3|3
1632278380000|2021-09-22 02:39:40|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|1
1632278390000|2021-09-22 02:39:50|9250.1|9240.1|9250.5|9240.5|9250.5|9240.5|9250.1|9240.1|2
1632278400000|2021-09-22 02:40:00|9250|9240|9251|9241|9251.4|9241.4|9249.8|9239.8|7
1632278410000|2021-09-22 02:40:10|9251.4|9241.4|9253.9|9243.9|9254|9244|9251.4|9241.4|7
1632278420000|2021-09-22 02:40:20|9253.8|9243.8|9253.6|9243.6|9253.8|9243.8|9252.4|9242.4|5
1632278430000|2021-09-22 02:40:30|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|1
1632278440000|2021-09-22 02:40:40|9253.9|9243.9|9253.4|9243.4|9253.9|9243.9|9252.8|9242.8|5
1632278450000|2021-09-22 02:40:50|9253.9|9243.9|9257.4|9247.4|9257.6|9247.6|9253.9|9243.9|11
1632278460000|2021-09-22 02:41:00|9257|9247|9253.5|9243.5|9257|9247|9253.5|9243.5|5
1632278470000|2021-09-22 02:41:10|9253.6|9243.6|9253.6|9243.6|9253.9|9243.9|9253.6|9243.6|3
1632278480000|2021-09-22 02:41:20|9253.9|9243.9|9255.3|9245.3|9255.3|9245.3|9253.9|9243.9|8
1632278490000|2021-09-22 02:41:30|9254.9|9244.9|9253.6|9243.6|9255.1|9245.1|9253.6|9243.6|13
1632278500000|2021-09-22 02:41:40|9252.6|9242.6|9253.3|9243.3|9253.3|9243.3|9252.6|9242.6|2
1632278510000|2021-09-22 02:41:50|9254|9244|9254.6|9244.6|9255|9245|9252.5|9242.5|4
1632278520000|2021-09-22 02:42:00|9254|9244|9254.9|9244.9|9254.9|9244.9|9253|9243|4
1632278530000|2021-09-22 02:42:10|9255.3|9245.3|9258.4|9248.4|9258.4|9248.4|9255.3|9245.3|4
1632278540000|2021-09-22 02:42:20|9258.9|9248.9|9258.6|9248.6|9258.9|9248.9|9257.4|9247.4|6
1632278550000|2021-09-22 02:42:30|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|1
1632278560000|2021-09-22 02:42:40|9258|9248|9259.1|9249.1|9259.1|9249.1|9256.9|9246.9|7
1632278570000|2021-09-22 02:42:50|9258.8|9248.8|9259.1|9249.1|9259.6|9249.6|9258.8|9248.8|5
1632278580000|2021-09-22 02:43:00|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|1
1632278590000|2021-09-22 02:43:10|9259.1|9249.1|9259.4|9249.4|9259.4|9249.4|9259.1|9249.1|2
1632278600000|2021-09-22 02:43:20|9260.1|9250.1|9259.5|9249.5|9260.1|9250.1|9259.1|9249.1|4
1632278610000|2021-09-22 02:43:30|9259.8|9249.8|9259.5|9249.5|9259.8|9249.8|9259.5|9249.5|2
1632278620000|2021-09-22 02:43:40|9259.3|9249.3|9258.4|9248.4|9259.3|9249.3|9258.4|9248.4|3
1632278630000|2021-09-22 02:43:50|9257.9|9247.9|9258.4|9248.4|9258.4|9248.4|9257.9|9247.9|4
1632278640000|2021-09-22 02:44:00|9257.8|9247.8|9258.3|9248.3|9258.3|9248.3|9257.8|9247.8|2
1632278650000|2021-09-22 02:44:10|9257.8|9247.8|9258.4|9248.4|9258.4|9248.4|9257.8|9247.8|2
1632278660000|2021-09-22 02:44:20|9259.1|9249.1|9259.3|9249.3|9259.3|9249.3|9258.8|9248.8|4
1632278670000|2021-09-22 02:44:30|9259.6|9249.6|9259.6|9249.6|9259.6|9249.6|9259.6|9249.6|1
1632278690000|2021-09-22 02:44:50|9259.4|9249.4|9259.9|9249.9|9259.9|9249.9|9259.4|9249.4|7
1632278700000|2021-09-22 02:45:00|9259.6|9249.6|9259.4|9249.4|9260.4|9250.4|9259.4|9249.4|9
1632278710000|2021-09-22 02:45:10|9259.6|9249.6|9260.4|9250.4|9260.5|9250.5|9258.9|9248.9|19
1632278720000|2021-09-22 02:45:20|9260.9|9250.9|9260.8|9250.8|9261|9251|9260.5|9250.5|6
1632278730000|2021-09-22 02:45:30|9260.5|9250.5|9256.6|9246.6|9260.5|9250.5|9256.4|9246.4|8
1632278740000|2021-09-22 02:45:40|9256.9|9246.9|9255.9|9245.9|9257.1|9247.1|9255.9|9245.9|6
1632278750000|2021-09-22 02:45:50|9254.8|9244.8|9255.6|9245.6|9255.6|9245.6|9254.1|9244.1|11
1632278760000|2021-09-22 02:46:00|9255.4|9245.4|9256.4|9246.4|9256.4|9246.4|9254.5|9244.5|7
1632278770000|2021-09-22 02:46:10|9257.1|9247.1|9254.9|9244.9|9257.1|9247.1|9254.9|9244.9|9
1632278780000|2021-09-22 02:46:20|9255.3|9245.3|9255.4|9245.4|9255.4|9245.4|9254.9|9244.9|3
1632278790000|2021-09-22 02:46:30|9257.4|9247.4|9258.4|9248.4|9259.6|9249.6|9256|9246|10
1632278800000|2021-09-22 02:46:40|9259.3|9249.3|9264.8|9254.8|9264.8|9254.8|9259.3|9249.3|16
1632278810000|2021-09-22 02:46:50|9264.4|9254.4|9263.5|9253.5|9264.8|9254.8|9263.5|9253.5|5
1632278820000|2021-09-22 02:47:00|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|1
1632278830000|2021-09-22 02:47:10|9264.1|9254.1|9265.9|9255.9|9265.9|9255.9|9264.1|9254.1|3
1632278840000|2021-09-22 02:47:20|9264.9|9254.9|9266.5|9256.5|9268|9257|9264.9|9254.9|6
1632278850000|2021-09-22 02:47:30|9265.5|9255.5|9266.5|9256.5|9266.5|9256.5|9265.3|9255.3|3
1632278860000|2021-09-22 02:47:40|9265.9|9255.9|9265.1|9255.1|9266.1|9256.1|9264.9|9254.9|9
1632278870000|2021-09-22 02:47:50|9265.4|9255.4|9264.9|9254.9|9265.4|9255.4|9264.9|9254.9|4
1632278880000|2021-09-22 02:48:00|9264.1|9254.1|9265.5|9255.5|9265.5|9255.5|9264.1|9254.1|3
1632278890000|2021-09-22 02:48:10|9266.6|9256.6|9267.1|9257.1|9267.1|9257.1|9266.6|9256.6|5
1632278900000|2021-09-22 02:48:20|9267.9|9257.9|9267.6|9257.6|9267.9|9257.9|9267.6|9257.6|2
1632278920000|2021-09-22 02:48:40|9267.9|9257.9|9267|9257|9269|9259|9267|9257|8
1632278930000|2021-09-22 02:48:50|9266.3|9256.3|9266.6|9256.6|9266.6|9256.6|9266.3|9256.3|2
1632278940000|2021-09-22 02:49:00|9265.1|9255.1|9263.8|9253.8|9265.1|9255.1|9263.8|9253.8|3
1632278950000|2021-09-22 02:49:10|9263.4|9253.4|9265|9255|9265.1|9255.1|9263.4|9253.4|6
1632278960000|2021-09-22 02:49:20|9265.3|9255.3|9267|9257|9267|9257|9265.3|9255.3|5
1632278970000|2021-09-22 02:49:30|9267.5|9257.5|9265.4|9255.4|9267.5|9257.5|9265.4|9255.4|3
1632278980000|2021-09-22 02:49:40|9265.5|9255.5|9267.6|9257.6|9267.6|9257.6|9265.5|9255.5|4
1632278990000|2021-09-22 02:49:50|9266.9|9256.9|9265.6|9255.6|9266.9|9256.9|9265.6|9255.6|3
1632279000000|2021-09-22 02:50:00|9266|9256|9266.5|9256.5|9266.5|9256.5|9265.6|9255.6|5
1632279010000|2021-09-22 02:50:10|9267.4|9257.4|9267.9|9257.9|9268.3|9258.3|9267.4|9257.4|4
1632279020000|2021-09-22 02:50:20|9268.3|9258.3|9267.4|9257.4|9268.3|9258.3|9267.4|9257.4|3
1632279030000|2021-09-22 02:50:30|9267.3|9257.3|9266.9|9256.9|9267.3|9257.3|9266.9|9256.9|2
1632279040000|2021-09-22 02:50:40|9266.1|9256.1|9267.4|9257.4|9267.4|9257.4|9266.1|9256.1|4
1632279050000|2021-09-22 02:50:50|9267.6|9257.6|9267.6|9257.6|9268.8|9258.8|9267.6|9257.6|5
1632279060000|2021-09-22 02:51:00|9267.3|9257.3|9265.9|9255.9|9267.6|9257.6|9265.9|9255.9|6
1632279070000|2021-09-22 02:51:10|9267.1|9257.1|9268.1|9258.1|9268.3|9258.3|9267.1|9257.1|7
1632279080000|2021-09-22 02:51:20|9268.5|9258.5|9267.3|9257.3|9268.5|9258.5|9267.3|9257.3|5
1632279090000|2021-09-22 02:51:30|9268.1|9258.1|9267.3|9257.3|9268.9|9258.9|9267.3|9257.3|5
1632279100000|2021-09-22 02:51:40|9268.3|9258.3|9266.4|9256.4|9268.3|9258.3|9266|9256|6
1632279110000|2021-09-22 02:51:50|9267.3|9257.3|9266.8|9256.8|9267.3|9257.3|9266.5|9256.5|4
1632279120000|2021-09-22 02:52:00|9267.3|9257.3|9268.1|9258.1|9268.1|9258.1|9267.3|9257.3|4
1632279130000|2021-09-22 02:52:10|9267.6|9257.6|9267.4|9257.4|9267.6|9257.6|9267.4|9257.4|2
1632279140000|2021-09-22 02:52:20|9267.6|9257.6|9267.6|9257.6|9267.6|9257.6|9267.6|9257.6|1
1632279150000|2021-09-22 02:52:30|9267.4|9257.4|9267.6|9257.6|9268.6|9258.6|9267.4|9257.4|3
1632279160000|2021-09-22 02:52:40|9267.4|9257.4|9263.1|9253.1|9267.4|9257.4|9262.5|9252.5|11
1632279170000|2021-09-22 02:52:50|9263.4|9253.4|9262.4|9252.4|9263.4|9253.4|9262.4|9252.4|2
1632279180000|2021-09-22 02:53:00|9263.4|9253.4|9263.1|9253.1|9263.4|9253.4|9263.1|9253.1|2
1632279190000|2021-09-22 02:53:10|9263.6|9253.6|9264.8|9254.8|9264.8|9254.8|9263.6|9253.6|2
1632279200000|2021-09-22 02:53:20|9263.9|9253.9|9264.1|9254.1|9264.1|9254.1|9263.6|9253.6|3
1632279210000|2021-09-22 02:53:30|9264.8|9254.8|9264.4|9254.4|9264.8|9254.8|9264.4|9254.4|2
1632279250000|2021-09-22 02:54:10|9264.6|9254.6|9265.1|9255.1|9265.1|9255.1|9264.6|9254.6|4
1632279260000|2021-09-22 02:54:20|9264.6|9254.6|9264.3|9254.3|9264.6|9254.6|9264.3|9254.3|2
1632279270000|2021-09-22 02:54:30|9263.8|9253.8|9264.3|9254.3|9264.3|9254.3|9263.5|9253.5|3
1632279280000|2021-09-22 02:54:40|9263.6|9253.6|9264.8|9254.8|9264.8|9254.8|9263.6|9253.6|3
1632279290000|2021-09-22 02:54:50|9264.1|9254.1|9263.6|9253.6|9264.1|9254.1|9263.6|9253.6|2
1632279300000|2021-09-22 02:55:00|9264.3|9254.3|9264.4|9254.4|9264.4|9254.4|9263.6|9253.6|3
1632279310000|2021-09-22 02:55:10|9265|9255|9270.1|9260.1|9270.1|9260.1|9265|9255|5
1632279320000|2021-09-22 02:55:20|9270.5|9260.5|9270.9|9260.9|9272.4|9262.4|9270.5|9260.5|12
1632279330000|2021-09-22 02:55:30|9270.4|9260.4|9276.8|9266.8|9276.8|9266.8|9270.4|9260.4|8
1632279340000|2021-09-22 02:55:40|9276.6|9266.6|9277|9267|9277|9267|9276.6|9266.6|3
1632279350000|2021-09-22 02:55:50|9276.8|9266.8|9275|9265|9276.9|9266.9|9275|9265|8
1632279360000|2021-09-22 02:56:00|9275.5|9265.5|9275.5|9265.5|9275.5|9265.5|9275.5|9265.5|1
1632279370000|2021-09-22 02:56:10|9274.9|9264.9|9272.9|9262.9|9274.9|9264.9|9272.9|9262.9|5
1632279380000|2021-09-22 02:56:20|9274|9264|9272.5|9262.5|9274|9264|9272.4|9262.4|7
1632279390000|2021-09-22 02:56:30|9272.8|9262.8|9271.9|9261.9|9273.1|9263.1|9271.9|9261.9|7
1632279400000|2021-09-22 02:56:40|9271.8|9261.8|9270.9|9260.9|9271.8|9261.8|9270.1|9260.1|15
1632279410000|2021-09-22 02:56:50|9271.6|9261.6|9275.8|9265.8|9275.8|9265.8|9270.1|9260.1|15
1632279420000|2021-09-22 02:57:00|9275.5|9265.5|9276|9266|9276|9266|9275.4|9265.4|5
1632279430000|2021-09-22 02:57:10|9274.4|9264.4|9275.5|9265.5|9275.5|9265.5|9274.4|9264.4|4
1632279440000|2021-09-22 02:57:20|9274.6|9264.6|9275.6|9265.6|9275.6|9265.6|9274.6|9264.6|2
1632279450000|2021-09-22 02:57:30|9276.8|9266.8|9276.8|9266.8|9276.8|9266.8|9276.8|9266.8|1
1632279460000|2021-09-22 02:57:40|9275.9|9265.9|9275.9|9265.9|9275.9|9265.9|9275.9|9265.9|1
1632279470000|2021-09-22 02:57:50|9275.1|9265.1|9275.9|9265.9|9275.9|9265.9|9274.1|9264.1|5
1632279480000|2021-09-22 02:58:00|9276.4|9266.4|9276.4|9266.4|9276.4|9266.4|9276.4|9266.4|1
1632279490000|2021-09-22 02:58:10|9276.6|9266.6|9277.3|9267.3|9277.3|9267.3|9276.6|9266.6|3
1632279500000|2021-09-22 02:58:20|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|1
1632279520000|2021-09-22 02:58:40|9277.1|9267.1|9276.1|9266.1|9277.1|9267.1|9276.1|9266.1|4
1632279530000|2021-09-22 02:58:50|9275.8|9265.8|9275.9|9265.9|9276.4|9266.4|9274.8|9264.8|7
1632279540000|2021-09-22 02:59:00|9276.4|9266.4|9276.6|9266.6|9276.6|9266.6|9276.1|9266.1|5
1632279550000|2021-09-22 02:59:10|9276.3|9266.3|9272|9262|9276.3|9266.3|9272|9262|6
1632279560000|2021-09-22 02:59:20|9271.1|9261.1|9270.9|9260.9|9271.6|9261.6|9270.9|9260.9|6
1632279570000|2021-09-22 02:59:30|9269.9|9259.9|9268.8|9258.8|9269.9|9259.9|9267.6|9257.6|12
1632279580000|2021-09-22 02:59:40|9269.1|9259.1|9271.1|9261.1|9271.1|9261.1|9269.1|9259.1|2
1632279590000|2021-09-22 02:59:50|9270.6|9260.6|9272|9262|9273.9|9263.9|9270.6|9260.6|10
1632279600000|2021-09-22 03:00:00|9272.3|9262.3|9274.1|9264.1|9274.1|9264.1|9272.3|9262.3|5
1632279610000|2021-09-22 03:00:10|9274.8|9264.8|9275.9|9265.9|9275.9|9265.9|9274.8|9264.8|4
1632279620000|2021-09-22 03:00:20|9276.6|9266.6|9280.3|9270.3|9280.3|9270.3|9276.6|9266.6|9
1632279630000|2021-09-22 03:00:30|9279.1|9269.1|9277.6|9267.6|9280.6|9270.6|9277.6|9267.6|8
1632279640000|2021-09-22 03:00:40|9278.5|9268.5|9281.6|9271.6|9281.6|9271.6|9277.6|9267.6|11
1632279650000|2021-09-22 03:00:50|9282.3|9272.3|9283.1|9273.1|9283.1|9273.1|9282.3|9272.3|6
1632279660000|2021-09-22 03:01:00|9282.4|9272.4|9282.6|9272.6|9283.1|9273.1|9282.4|9272.4|4
1632279670000|2021-09-22 03:01:10|9282|9272|9280.9|9270.9|9282|9272|9280.9|9270.9|10
1632279680000|2021-09-22 03:01:20|9280|9270|9279.8|9269.8|9280|9270|9279.8|9269.8|2
1632279690000|2021-09-22 03:01:30|9278.9|9268.9|9279.8|9269.8|9279.8|9269.8|9278.9|9268.9|2
1632279700000|2021-09-22 03:01:40|9280.1|9270.1|9278.9|9268.9|9280.1|9270.1|9277.1|9267.1|11
1632279710000|2021-09-22 03:01:50|9278.6|9268.6|9277.1|9267.1|9278.6|9268.6|9277.1|9267.1|10
1632279720000|2021-09-22 03:02:00|9277.5|9267.5|9277.6|9267.6|9277.6|9267.6|9276.9|9266.9|7
1632279730000|2021-09-22 03:02:10|9277.4|9267.4|9277.3|9267.3|9277.8|9267.8|9276.9|9266.9|9
1632279740000|2021-09-22 03:02:20|9277.6|9267.6|9278.8|9268.8|9279|9269|9277.6|9267.6|7
1632279750000|2021-09-22 03:02:30|9278.5|9268.5|9276.3|9266.3|9278.5|9268.5|9276.3|9266.3|7
1632279760000|2021-09-22 03:02:40|9275.9|9265.9|9274.5|9264.5|9275.9|9265.9|9274|9264|10
1632279770000|2021-09-22 03:02:50|9274|9264|9275.1|9265.1|9275.3|9265.3|9274|9264|8
1632279780000|2021-09-22 03:03:00|9275.6|9265.6|9278|9268|9278|9268|9275.6|9265.6|7
1632279790000|2021-09-22 03:03:10|9277.5|9267.5|9278|9268|9278|9268|9277.5|9267.5|2
1632279800000|2021-09-22 03:03:20|9277.8|9267.8|9277.8|9267.8|9277.9|9267.9|9277.5|9267.5|4
1632279810000|2021-09-22 03:03:30|9277.5|9267.5|9278.3|9268.3|9278.3|9268.3|9276.1|9266.1|10
1632279820000|2021-09-22 03:03:40|9278.5|9268.5|9279.3|9269.3|9279.3|9269.3|9278.5|9268.5|3
1632279830000|2021-09-22 03:03:50|9279.5|9269.5|9279.4|9269.4|9279.5|9269.5|9279.1|9269.1|5
1632279840000|2021-09-22 03:04:00|9280.8|9270.8|9281.8|9271.8|9281.8|9271.8|9280.8|9270.8|2
1632279850000|2021-09-22 03:04:10|9281.5|9271.5|9283.6|9273.6|9283.6|9273.6|9281.5|9271.5|2
1632279880000|2021-09-22 03:04:40|9283.9|9273.9|9283|9273|9285.3|9275.3|9282.8|9272.8|7
1632279890000|2021-09-22 03:04:50|9282.4|9272.4|9283|9273|9283.3|9273.3|9281.8|9271.8|5
1632279900000|2021-09-22 03:05:00|9283.1|9273.1|9290|9280|9290|9280|9283.1|9273.1|8
1632279910000|2021-09-22 03:05:10|9289.9|9279.9|9289.9|9279.9|9290|9280|9287.1|9277.1|20
1632279920000|2021-09-22 03:05:20|9288.4|9278.4|9290.8|9280.8|9290.8|9280.8|9288.4|9278.4|5
1632279930000|2021-09-22 03:05:30|9289.4|9279.4|9292.4|9282.4|9292.4|9282.4|9289.4|9279.4|7
1632279940000|2021-09-22 03:05:40|9292.1|9282.1|9291.6|9281.6|9292.1|9282.1|9291.1|9281.1|4
1632279950000|2021-09-22 03:05:50|9291.3|9281.3|9287.9|9277.9|9291.3|9281.3|9287.9|9277.9|8
1632279960000|2021-09-22 03:06:00|9286.9|9276.9|9288.4|9278.4|9288.4|9278.4|9286.9|9276.9|8
1632279970000|2021-09-22 03:06:10|9288.8|9278.8|9290.8|9280.8|9291|9281|9288.8|9278.8|10
1632279980000|2021-09-22 03:06:20|9290.5|9280.5|9290.8|9280.8|9291|9281|9290|9280|18
1632279990000|2021-09-22 03:06:30|9291|9281|9289.9|9279.9|9291|9281|9289.9|9279.9|7
1632280000000|2021-09-22 03:06:40|9289.6|9279.6|9287.8|9277.8|9289.9|9279.9|9287.8|9277.8|9
1632280010000|2021-09-22 03:06:50|9288.1|9278.1|9288.6|9278.6|9288.6|9278.6|9288.1|9278.1|3
1632280020000|2021-09-22 03:07:00|9289.1|9279.1|9289.8|9279.8|9289.8|9279.8|9288.9|9278.9|4
1632280030000|2021-09-22 03:07:10|9289.3|9279.3|9288.1|9278.1|9289.3|9279.3|9288.1|9278.1|3
1632280040000|2021-09-22 03:07:20|9288.4|9278.4|9289|9279|9289|9279|9288|9278|4
1632280050000|2021-09-22 03:07:30|9288.8|9278.8|9288.3|9278.3|9288.8|9278.8|9287.1|9277.1|8
1632280060000|2021-09-22 03:07:40|9288.5|9278.5|9287|9277|9288.9|9278.9|9287|9277|8
1632280070000|2021-09-22 03:07:50|9286.5|9276.5|9286.3|9276.3|9286.8|9276.8|9285.8|9275.8|7
1632280080000|2021-09-22 03:08:00|9286.9|9276.9|9287.8|9277.8|9287.8|9277.8|9286|9276|12
1632280090000|2021-09-22 03:08:10|9287.5|9277.5|9287.8|9277.8|9287.8|9277.8|9287.4|9277.4|4
1632280110000|2021-09-22 03:08:30|9287.5|9277.5|9287|9277|9287.5|9277.5|9287|9277|7
1632280120000|2021-09-22 03:08:40|9286|9276|9282.8|9272.8|9286|9276|9281.4|9271.4|17
1632280130000|2021-09-22 03:08:50|9282.1|9272.1|9280.4|9270.4|9282.9|9272.9|9280.4|9270.4|14
1632280140000|2021-09-22 03:09:00|9281.1|9271.1|9283.5|9273.5|9283.5|9273.5|9281.1|9271.1|9
1632280150000|2021-09-22 03:09:10|9283.6|9273.6|9283.5|9273.5|9284.5|9274.5|9282.8|9272.8|13
1632280160000|2021-09-22 03:09:20|9282.8|9272.8|9283.3|9273.3|9283.3|9273.3|9282.3|9272.3|10
1632280170000|2021-09-22 03:09:30|9283|9273|9283.3|9273.3|9283.3|9273.3|9282.4|9272.4|5
1632280180000|2021-09-22 03:09:40|9283|9273|9284.5|9274.5|9284.5|9274.5|9283|9273|7
1632280190000|2021-09-22 03:09:50|9284.4|9274.4|9284.6|9274.6|9284.6|9274.6|9284.4|9274.4|3
1632280200000|2021-09-22 03:10:00|9283.6|9273.6|9283.3|9273.3|9283.6|9273.6|9282.6|9272.6|3
1632280210000|2021-09-22 03:10:10|9283.5|9273.5|9284.6|9274.6|9286.8|9276.8|9283.5|9273.5|13
1632280220000|2021-09-22 03:10:20|9285.5|9275.5|9288.1|9278.1|9288.1|9278.1|9284.3|9274.3|6
1632280230000|2021-09-22 03:10:30|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|1
1632280250000|2021-09-22 03:10:50|9288.9|9278.9|9287.8|9277.8|9290.1|9280.1|9287.8|9277.8|8
1632280260000|2021-09-22 03:11:00|9289.1|9279.1|9288.3|9278.3|9289.6|9279.6|9288|9278|10
1632280270000|2021-09-22 03:11:10|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|1
1632280280000|2021-09-22 03:11:20|9289.1|9279.1|9289.5|9279.5|9290.4|9280.4|9289.1|9279.1|3
1632280290000|2021-09-22 03:11:30|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|9289|9279|3
1632280300000|2021-09-22 03:11:40|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|1
1632280310000|2021-09-22 03:11:50|9287.8|9277.8|9287.8|9277.8|9287.8|9277.8|9287.8|9277.8|1
1632280320000|2021-09-22 03:12:00|9286.8|9276.8|9287.5|9277.5|9287.5|9277.5|9286.8|9276.8|2
1632280330000|2021-09-22 03:12:10|9288|9278|9287.5|9277.5|9288|9278|9287.5|9277.5|2
1632280340000|2021-09-22 03:12:20|9288|9278|9288|9278|9288|9278|9288|9278|1
1632280350000|2021-09-22 03:12:30|9289.4|9279.4|9290.1|9280.1|9290.1|9280.1|9289.4|9279.4|2
1632280360000|2021-09-22 03:12:40|9290.4|9280.4|9290.1|9280.1|9290.6|9280.6|9290.1|9280.1|4
1632280380000|2021-09-22 03:13:00|9290.4|9280.4|9290.9|9280.9|9291.1|9281.1|9290.4|9280.4|6
1632280390000|2021-09-22 03:13:10|9290.1|9280.1|9291|9281|9291.9|9281.9|9290.1|9280.1|14
1632280400000|2021-09-22 03:13:20|9292.1|9282.1|9291.1|9281.1|9292.1|9282.1|9290.9|9280.9|5
1632280410000|2021-09-22 03:13:30|9291.8|9281.8|9291.5|9281.5|9293.8|9283.8|9290.9|9280.9|13
1632280420000|2021-09-22 03:13:40|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|1
1632280430000|2021-09-22 03:13:50|9291.5|9281.5|9290.5|9280.5|9291.5|9281.5|9289.4|9279.4|8
1632280440000|2021-09-22 03:14:00|9289.4|9279.4|9292.1|9282.1|9292.1|9282.1|9289.4|9279.4|3
1632280450000|2021-09-22 03:14:10|9292.6|9282.6|9293.4|9283.4|9293.6|9283.6|9291.6|9281.6|7
1632280460000|2021-09-22 03:14:20|9293|9283|9293.1|9283.1|9293.9|9283.9|9292.5|9282.5|10
1632280470000|2021-09-22 03:14:30|9293.9|9283.9|9294.6|9284.6|9294.6|9284.6|9293.9|9283.9|4
1632280480000|2021-09-22 03:14:40|9295.6|9285.6|9293.8|9283.8|9295.6|9285.6|9293.8|9283.8|12
1632280490000|2021-09-22 03:14:50|9294|9284|9292.4|9282.4|9294|9284|9291.9|9281.9|9
1632280500000|2021-09-22 03:15:00|9292.1|9282.1|9291.5|9281.5|9292.4|9282.4|9291.5|9281.5|13
1632280510000|2021-09-22 03:15:10|9291|9281|9289.3|9279.3|9291|9281|9289.3|9279.3|13
1632280520000|2021-09-22 03:15:20|9289.6|9279.6|9289.6|9279.6|9290.1|9280.1|9289|9279|14
1632280530000|2021-09-22 03:15:30|9289.4|9279.4|9290.1|9280.1|9290.1|9280.1|9288.4|9278.4|12
1632280540000|2021-09-22 03:15:40|9289.9|9279.9|9289.1|9279.1|9289.9|9279.9|9289.1|9279.1|4
1632280550000|2021-09-22 03:15:50|9289.6|9279.6|9288.1|9278.1|9289.6|9279.6|9288.1|9278.1|5
1632280560000|2021-09-22 03:16:00|9287.9|9277.9|9288.9|9278.9|9288.9|9278.9|9287.4|9277.4|7
1632280570000|2021-09-22 03:16:10|9289.3|9279.3|9289.8|9279.8|9290.4|9280.4|9289.3|9279.3|6
1632280580000|2021-09-22 03:16:20|9290|9280|9290.3|9280.3|9290.6|9280.6|9289.8|9279.8|8
1632280590000|2021-09-22 03:16:30|9289.8|9279.8|9288.4|9278.4|9289.8|9279.8|9288.1|9278.1|5
1632280600000|2021-09-22 03:16:40|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|9288.1|9278.1|5
1632280610000|2021-09-22 03:16:50|9288.9|9278.9|9289.6|9279.6|9289.6|9279.6|9288.9|9278.9|3
1632280620000|2021-09-22 03:17:00|9288.9|9278.9|9288.6|9278.6|9288.9|9278.9|9288.1|9278.1|8
1632280630000|2021-09-22 03:17:10|9288.4|9278.4|9278|9268|9288.4|9278.4|9278|9268|9
1632280640000|2021-09-22 03:17:20|9277.6|9267.6|9278.3|9268.3|9279.1|9269.1|9276.8|9266.8|18
1632280650000|2021-09-22 03:17:30|9278|9268|9278.1|9268.1|9278.1|9268.1|9276.1|9266.1|5
1632280660000|2021-09-22 03:17:40|9278.8|9268.8|9290.9|9280.9|9290.9|9280.9|9278.8|9268.8|15
1632280670000|2021-09-22 03:17:50|9291.3|9281.3|9291|9281|9291.3|9281.3|9290.6|9280.6|6
1632280680000|2021-09-22 03:18:00|9290.5|9280.5|9291.3|9281.3|9291.3|9281.3|9288.1|9278.1|9
1632280690000|2021-09-22 03:18:10|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|9291.6|9281.6|3
1632280700000|2021-09-22 03:18:20|9290.5|9280.5|9287.6|9277.6|9290.5|9280.5|9286.6|9276.6|18
1632280710000|2021-09-22 03:18:30|9286.9|9276.9|9286.8|9276.8|9286.9|9276.9|9286.5|9276.5|8
1632280720000|2021-09-22 03:18:40|9286.5|9276.5|9284.8|9274.8|9286.5|9276.5|9284.5|9274.5|13
1632280730000|2021-09-22 03:18:50|9284.3|9274.3|9282.8|9272.8|9285|9275|9282.8|9272.8|10
1632280740000|2021-09-22 03:19:00|9282.5|9272.5|9283.9|9273.9|9283.9|9273.9|9281.9|9271.9|5
1632280750000|2021-09-22 03:19:10|9284.1|9274.1|9285|9275|9285|9275|9284.1|9274.1|2
1632280770000|2021-09-22 03:19:30|9284.8|9274.8|9284.8|9274.8|9285.1|9275.1|9284.8|9274.8|3
1632280780000|2021-09-22 03:19:40|9284.5|9274.5|9282.3|9272.3|9284.5|9274.5|9282.3|9272.3|7
1632280790000|2021-09-22 03:19:50|9282|9272|9282.9|9272.9|9282.9|9272.9|9281.9|9271.9|6
1632280800000|2021-09-22 03:20:00|9283.3|9273.3|9283.9|9273.9|9284.1|9274.1|9283.3|9273.3|4
1632280810000|2021-09-22 03:20:10|9284.1|9274.1|9283.1|9273.1|9284.1|9274.1|9283.1|9273.1|4
1632280820000|2021-09-22 03:20:20|9283.5|9273.5|9283.9|9273.9|9283.9|9273.9|9283.5|9273.5|2
1632280830000|2021-09-22 03:20:30|9283.5|9273.5|9284|9274|9284|9274|9283.5|9273.5|5
1632280840000|2021-09-22 03:20:40|9283.8|9273.8|9281.9|9271.9|9283.8|9273.8|9281.9|9271.9|8
1632280850000|2021-09-22 03:20:50|9281.6|9271.6|9280.9|9270.9|9281.9|9271.9|9280.4|9270.4|8
1632280860000|2021-09-22 03:21:00|9281.8|9271.8|9281.5|9271.5|9283.6|9273.6|9281.1|9271.1|16
1632280870000|2021-09-22 03:21:10|9281.3|9271.3|9281.6|9271.6|9281.6|9271.6|9281.3|9271.3|4
1632280880000|2021-09-22 03:21:20|9281.3|9271.3|9281.3|9271.3|9281.6|9271.6|9281.3|9271.3|3
1632280890000|2021-09-22 03:21:30|9281.6|9271.6|9281.3|9271.3|9281.6|9271.6|9281.3|9271.3|2
1632280900000|2021-09-22 03:21:40|9280.9|9270.9|9281.1|9271.1|9281.1|9271.1|9280.9|9270.9|2
1632280910000|2021-09-22 03:21:50|9280.9|9270.9|9280.4|9270.4|9280.9|9270.9|9279.9|9269.9|4
1632280920000|2021-09-22 03:22:00|9280.1|9270.1|9280|9270|9280.6|9270.6|9280|9270|5
1632280930000|2021-09-22 03:22:10|9280.3|9270.3|9280.8|9270.8|9280.8|9270.8|9280.3|9270.3|2
1632280940000|2021-09-22 03:22:20|9281.1|9271.1|9284.8|9274.8|9284.8|9274.8|9281.1|9271.1|3
1632280960000|2021-09-22 03:22:40|9285|9275|9284.8|9274.8|9285|9275|9284.8|9274.8|4
1632280970000|2021-09-22 03:22:50|9284.3|9274.3|9282.9|9272.9|9284.8|9274.8|9281.6|9271.6|10
1632280980000|2021-09-22 03:23:00|9283.1|9273.1|9283.6|9273.6|9283.6|9273.6|9282.9|9272.9|6
1632280990000|2021-09-22 03:23:10|9283.9|9273.9|9284.5|9274.5|9284.5|9274.5|9283.9|9273.9|2
1632281000000|2021-09-22 03:23:20|9283.9|9273.9|9283.9|9273.9|9283.9|9273.9|9283.6|9273.6|3
1632281010000|2021-09-22 03:23:30|9283.6|9273.6|9283.4|9273.4|9284.4|9274.4|9283|9273|10
1632281020000|2021-09-22 03:23:40|9283.8|9273.8|9280.4|9270.4|9283.8|9273.8|9280.4|9270.4|10
1632281030000|2021-09-22 03:23:50|9280.6|9270.6|9279.1|9269.1|9280.6|9270.6|9277.9|9267.9|9
1632281040000|2021-09-22 03:24:00|9279.5|9269.5|9279.3|9269.3|9280.6|9270.6|9278.4|9268.4|12
1632281050000|2021-09-22 03:24:10|9280.1|9270.1|9279|9269|9280.1|9270.1|9279|9269|2
1632281060000|2021-09-22 03:24:20|9279.3|9269.3|9280.4|9270.4|9280.6|9270.6|9279.3|9269.3|3
1632281070000|2021-09-22 03:24:30|9280.6|9270.6|9280.9|9270.9|9280.9|9270.9|9279.5|9269.5|6
1632281080000|2021-09-22 03:24:40|9280.6|9270.6|9280.6|9270.6|9280.9|9270.9|9280.4|9270.4|6
1632281090000|2021-09-22 03:24:50|9280.4|9270.4|9277.5|9267.5|9280.4|9270.4|9276.6|9266.6|18
1632281100000|2021-09-22 03:25:00|9279|9269|9279.8|9269.8|9279.8|9269.8|9278.3|9268.3|6
1632281110000|2021-09-22 03:25:10|9279.5|9269.5|9279|9269|9280|9270|9278.9|9268.9|7
1632281120000|2021-09-22 03:25:20|9278.3|9268.3|9277.5|9267.5|9278.5|9268.5|9277.5|9267.5|10
1632281130000|2021-09-22 03:25:30|9277.9|9267.9|9277.8|9267.8|9278.3|9268.3|9277.8|9267.8|5
1632281140000|2021-09-22 03:25:40|9278|9268|9275.5|9265.5|9278.3|9268.3|9274.8|9264.8|13
1632281150000|2021-09-22 03:25:50|9276.4|9266.4|9278.8|9268.8|9278.8|9268.8|9274.9|9264.9|10
1632281160000|2021-09-22 03:26:00|9278.5|9268.5|9280.1|9270.1|9280.1|9270.1|9278.5|9268.5|3
1632281170000|2021-09-22 03:26:10|9280.4|9270.4|9280.4|9270.4|9280.4|9270.4|9280.4|9270.4|1
1632281180000|2021-09-22 03:26:20|9280|9270|9275.4|9265.4|9280|9270|9275.4|9265.4|5
1632281190000|2021-09-22 03:26:30|9275.9|9265.9|9275.8|9265.8|9276.5|9266.5|9275.1|9265.1|7
1632281200000|2021-09-22 03:26:40|9275.4|9265.4|9273.9|9263.9|9275.4|9265.4|9273.9|9263.9|4
1632281210000|2021-09-22 03:26:50|9272.6|9262.6|9274.9|9264.9|9275.1|9265.1|9272.5|9262.5|12
1632281220000|2021-09-22 03:27:00|9274.6|9264.6|9274.1|9264.1|9274.6|9264.6|9273|9263|10
1632281230000|2021-09-22 03:27:10|9274.6|9264.6|9274|9264|9274.6|9264.6|9274|9264|4
1632281240000|2021-09-22 03:27:20|9274.9|9264.9|9274.9|9264.9|9274.9|9264.9|9274|9264|8
1632281250000|2021-09-22 03:27:30|9274.3|9264.3|9273.8|9263.8|9274.3|9264.3|9273.6|9263.6|7
1632281270000|2021-09-22 03:27:50|9274.5|9264.5|9273.6|9263.6|9274.5|9264.5|9273.6|9263.6|5
1632281280000|2021-09-22 03:28:00|9273.4|9263.4|9273.6|9263.6|9273.9|9263.9|9273.1|9263.1|6
1632281290000|2021-09-22 03:28:10|9273.1|9263.1|9273.3|9263.3|9273.9|9263.9|9273.1|9263.1|4
1632281300000|2021-09-22 03:28:20|9272.9|9262.9|9273.4|9263.4|9273.6|9263.6|9272.9|9262.9|5
1632281320000|2021-09-22 03:28:40|9273.6|9263.6|9274|9264|9274.6|9264.6|9273.6|9263.6|5
1632281340000|2021-09-22 03:29:00|9273.6|9263.6|9274.4|9264.4|9274.4|9264.4|9273.4|9263.4|5
1632281350000|2021-09-22 03:29:10|9274.8|9264.8|9274.5|9264.5|9275|9265|9274.5|9264.5|4
1632281360000|2021-09-22 03:29:20|9275|9265|9274.4|9264.4|9275|9265|9274.4|9264.4|2
1632281370000|2021-09-22 03:29:30|9274|9264|9274.4|9264.4|9275|9265|9274|9264|10
1632281380000|2021-09-22 03:29:40|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|1
1632281390000|2021-09-22 03:29:50|9273.6|9263.6|9273.5|9263.5|9273.6|9263.6|9273.3|9263.3|3
1632281410000|2021-09-22 03:30:10|9273|9263|9273.4|9263.4|9273.4|9263.4|9273|9263|4
1632281420000|2021-09-22 03:30:20|9273|9263|9271.6|9261.6|9273|9263|9271.4|9261.4|7
1632281430000|2021-09-22 03:30:30|9271.4|9261.4|9272.9|9262.9|9272.9|9262.9|9271.1|9261.1|5
1632281490000|2021-09-22 03:31:30|9273|9263|9273|9263|9273|9263|9273|9263|1
1632281520000|2021-09-22 03:32:00|9272.8|9262.8|9272.8|9262.8|9272.8|9262.8|9272.8|9262.8|1
1632281540000|2021-09-22 03:32:20|9272.3|9262.3|9272.9|9262.9|9272.9|9262.9|9272.3|9262.3|3
1632281550000|2021-09-22 03:32:30|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|1
1632281560000|2021-09-22 03:32:40|9272.1|9262.1|9271.1|9261.1|9272.1|9262.1|9270.8|9260.8|3
1632281570000|2021-09-22 03:32:50|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|1
1632281580000|2021-09-22 03:33:00|9270.3|9260.3|9270.6|9260.6|9270.6|9260.6|9270.3|9260.3|2
1632281590000|2021-09-22 03:33:10|9270.3|9260.3|9270.1|9260.1|9270.3|9260.3|9269.8|9259.8|3
1632281600000|2021-09-22 03:33:20|9270.4|9260.4|9270.1|9260.1|9270.4|9260.4|9269.6|9259.6|4
1632281610000|2021-09-22 03:33:30|9269.6|9259.6|9269.6|9259.6|9269.6|9259.6|9269.6|9259.6|1
1632281620000|2021-09-22 03:33:40|9270.1|9260.1|9270.1|9260.1|9270.1|9260.1|9269.9|9259.9|3
1632281630000|2021-09-22 03:33:50|9269.9|9259.9|9270.1|9260.1|9270.4|9260.4|9269.9|9259.9|6
1632281640000|2021-09-22 03:34:00|9270.4|9260.4|9269.9|9259.9|9270.4|9260.4|9269.9|9259.9|5
1632281660000|2021-09-22 03:34:20|9269.4|9259.4|9269.4|9259.4|9269.4|9259.4|9268.6|9258.6|4
1632281670000|2021-09-22 03:34:30|9269.1|9259.1|9268.4|9258.4|9269.1|9259.1|9267.6|9257.6|6
1632281680000|2021-09-22 03:34:40|9268.1|9258.1|9268.3|9258.3|9268.3|9258.3|9267.6|9257.6|4
1632281690000|2021-09-22 03:34:50|9267.9|9257.9|9267.8|9257.8|9268.1|9258.1|9267.5|9257.5|6
1632281710000|2021-09-22 03:35:10|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|1
1632281720000|2021-09-22 03:35:20|9267.9|9257.9|9268.1|9258.1|9268.1|9258.1|9267.9|9257.9|2
1632281730000|2021-09-22 03:35:30|9267.6|9257.6|9267.8|9257.8|9267.8|9257.8|9267.6|9257.6|2
1632281740000|2021-09-22 03:35:40|9268.1|9258.1|9267|9257|9268.1|9258.1|9267|9257|5
1632281760000|2021-09-22 03:36:00|9266.4|9256.4|9266.4|9256.4|9266.4|9256.4|9266.4|9256.4|1
1632281770000|2021-09-22 03:36:10|9266.1|9256.1|9267.4|9257.4|9267.4|9257.4|9266.1|9256.1|4
1632281800000|2021-09-22 03:36:40|9267.1|9257.1|9267.1|9257.1|9267.1|9257.1|9267.1|9257.1|1
1632281830000|2021-09-22 03:37:10|9267.4|9257.4|9267.4|9257.4|9267.4|9257.4|9267.4|9257.4|1
1632281850000|2021-09-22 03:37:30|9267.9|9257.9|9267.6|9257.6|9267.9|9257.9|9267.6|9257.6|2
1632281950000|2021-09-22 03:39:10|9267.4|9257.4|9265.3|9255.3|9267.4|9257.4|9265.3|9255.3|3
1632281960000|2021-09-22 03:39:20|9265.4|9255.4|9265.6|9255.6|9265.6|9255.6|9265.4|9255.4|2
1632281970000|2021-09-22 03:39:30|9265.5|9255.5|9264.5|9254.5|9265.5|9255.5|9263.9|9253.9|3
1632281980000|2021-09-22 03:39:40|9263.8|9253.8|9263.1|9253.1|9263.8|9253.8|9263.1|9253.1|2
1632282050000|2021-09-22 03:40:50|9263.4|9253.4|9263.3|9253.3|9263.6|9253.6|9263.3|9253.3|3
1632282070000|2021-09-22 03:41:10|9263.6|9253.6|9263.6|9253.6|9263.6|9253.6|9263.6|9253.6|1
1632282080000|2021-09-22 03:41:20|9263.4|9253.4|9263.6|9253.6|9264.4|9254.4|9263.4|9253.4|7
1632282090000|2021-09-22 03:41:30|9263.4|9253.4|9263.4|9253.4|9263.4|9253.4|9263.4|9253.4|1
1632282100000|2021-09-22 03:41:40|9263.8|9253.8|9265.6|9255.6|9265.6|9255.6|9263.8|9253.8|3
1632282110000|2021-09-22 03:41:50|9265.4|9255.4|9265.6|9255.6|9265.6|9255.6|9265.1|9255.1|3
1632282120000|2021-09-22 03:42:00|9265.1|9255.1|9265.6|9255.6|9266|9256|9265.1|9255.1|4
1632282130000|2021-09-22 03:42:10|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|1
1632282140000|2021-09-22 03:42:20|9264.9|9254.9|9264.6|9254.6|9265.1|9255.1|9264.6|9254.6|4
1632282150000|2021-09-22 03:42:30|9264.9|9254.9|9264.6|9254.6|9265.1|9255.1|9264.6|9254.6|4
1632282160000|2021-09-22 03:42:40|9265.1|9255.1|9265.1|9255.1|9265.1|9255.1|9265.1|9255.1|1
1632282180000|2021-09-22 03:43:00|9264.6|9254.6|9264|9254|9264.6|9254.6|9264|9254|2
1632282190000|2021-09-22 03:43:10|9263.6|9253.6|9263.6|9253.6|9263.6|9253.6|9263.6|9253.6|1
1632282200000|2021-09-22 03:43:20|9263.1|9253.1|9260.1|9250.1|9263.1|9253.1|9260.1|9250.1|3
1632282210000|2021-09-22 03:43:30|9259.8|9249.8|9259.4|9249.4|9259.8|9249.8|9259.4|9249.4|2
1632282260000|2021-09-22 03:44:20|9259.6|9249.6|9259.6|9249.6|9259.6|9249.6|9259.6|9249.6|1
1632282320000|2021-09-22 03:45:20|9259.4|9249.4|9259.4|9249.4|9259.4|9249.4|9259.4|9249.4|1
1632282330000|2021-09-22 03:45:30|9258.9|9248.9|9259.4|9249.4|9259.4|9249.4|9258.9|9248.9|3
1632282380000|2021-09-22 03:46:20|9259.6|9249.6|9260.6|9250.6|9260.6|9250.6|9259.6|9249.6|2
1632282400000|2021-09-22 03:46:40|9260|9250|9259.6|9249.6|9260|9250|9259.6|9249.6|2
1632282410000|2021-09-22 03:46:50|9260|9250|9260.1|9250.1|9260.1|9250.1|9259.9|9249.9|3
1632282420000|2021-09-22 03:47:00|9259.9|9249.9|9259.9|9249.9|9260.4|9250.4|9259.9|9249.9|4
1632282430000|2021-09-22 03:47:10|9259.6|9249.6|9259.6|9249.6|9259.6|9249.6|9259.6|9249.6|1
1632282440000|2021-09-22 03:47:20|9259.9|9249.9|9260.6|9250.6|9260.9|9250.9|9259.9|9249.9|4
1632282450000|2021-09-22 03:47:30|9260.3|9250.3|9259.4|9249.4|9260.3|9250.3|9259.4|9249.4|2
1632282480000|2021-09-22 03:48:00|9259.8|9249.8|9259.8|9249.8|9260.3|9250.3|9259.8|9249.8|3
1632282490000|2021-09-22 03:48:10|9259.4|9249.4|9259|9249|9259.4|9249.4|9259|9249|2
1632282500000|2021-09-22 03:48:20|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|1
1632282510000|2021-09-22 03:48:30|9257.1|9247.1|9257.1|9247.1|9257.1|9247.1|9257.1|9247.1|1
1632282520000|2021-09-22 03:48:40|9257.5|9247.5|9257.8|9247.8|9257.8|9247.8|9257.5|9247.5|2
1632282530000|2021-09-22 03:48:50|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|1
1632282540000|2021-09-22 03:49:00|9258.6|9248.6|9259.1|9249.1|9259.4|9249.4|9258.6|9248.6|7
1632282570000|2021-09-22 03:49:30|9259.4|9249.4|9259.6|9249.6|9259.6|9249.6|9259.4|9249.4|2
1632282580000|2021-09-22 03:49:40|9259.9|9249.9|9260.1|9250.1|9260.1|9250.1|9259.9|9249.9|4
1632282590000|2021-09-22 03:49:50|9260.4|9250.4|9259.9|9249.9|9260.4|9250.4|9259.9|9249.9|3
1632282610000|2021-09-22 03:50:10|9260.1|9250.1|9260.1|9250.1|9260.1|9250.1|9260.1|9250.1|1
1632282630000|2021-09-22 03:50:30|9260.6|9250.6|9261.8|9251.8|9262|9252|9260.6|9250.6|8
1632282650000|2021-09-22 03:50:50|9262|9252|9262.1|9252.1|9262.1|9252.1|9262|9252|2
1632282660000|2021-09-22 03:51:00|9262.4|9252.4|9262|9252|9262.4|9252.4|9262|9252|2
1632282670000|2021-09-22 03:51:10|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|9261.5|9251.5|5
1632282680000|2021-09-22 03:51:20|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|1
1632282690000|2021-09-22 03:51:30|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|1
1632282710000|2021-09-22 03:51:50|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|1
1632282730000|2021-09-22 03:52:10|9261.1|9251.1|9259.4|9249.4|9261.1|9251.1|9259.4|9249.4|2
1632282740000|2021-09-22 03:52:20|9259.9|9249.9|9260.3|9250.3|9260.3|9250.3|9259.9|9249.9|2
1632282770000|2021-09-22 03:52:50|9259.6|9249.6|9259.4|9249.4|9259.6|9249.6|9259.4|9249.4|2
1632282780000|2021-09-22 03:53:00|9260|9250|9260.4|9250.4|9260.4|9250.4|9259.9|9249.9|3
1632282790000|2021-09-22 03:53:10|9260.6|9250.6|9260.8|9250.8|9260.8|9250.8|9260.6|9250.6|2
1632282800000|2021-09-22 03:53:20|9261.1|9251.1|9261.4|9251.4|9261.4|9251.4|9260.8|9250.8|4
1632282810000|2021-09-22 03:53:30|9261.6|9251.6|9262.9|9252.9|9262.9|9252.9|9261.6|9251.6|4
1632282840000|2021-09-22 03:54:00|9263.4|9253.4|9262.9|9252.9|9263.4|9253.4|9262.9|9252.9|2
1632282850000|2021-09-22 03:54:10|9263.4|9253.4|9262.9|9252.9|9263.4|9253.4|9262.6|9252.6|3
1632282870000|2021-09-22 03:54:30|9263.4|9253.4|9262.3|9252.3|9263.4|9253.4|9262.3|9252.3|2
1632282880000|2021-09-22 03:54:40|9262.6|9252.6|9262.1|9252.1|9262.6|9252.6|9262.1|9252.1|4
1632282890000|2021-09-22 03:54:50|9262.5|9252.5|9262.8|9252.8|9262.8|9252.8|9262.5|9252.5|2
1632282900000|2021-09-22 03:55:00|9262|9252|9261.8|9251.8|9262|9252|9261.8|9251.8|2
1632282910000|2021-09-22 03:55:10|9261.4|9251.4|9260.4|9250.4|9261.4|9251.4|9260.4|9250.4|3
1632282940000|2021-09-22 03:55:40|9259.4|9249.4|9259.4|9249.4|9259.6|9249.6|9259.1|9249.1|4
1632282950000|2021-09-22 03:55:50|9259.9|9249.9|9259.6|9249.6|9260.4|9250.4|9259.6|9249.6|8
1632282960000|2021-09-22 03:56:00|9260|9250|9259.9|9249.9|9260|9250|9259.9|9249.9|2
1632282970000|2021-09-22 03:56:10|9259.6|9249.6|9259.6|9249.6|9259.6|9249.6|9259.6|9249.6|1
1632283010000|2021-09-22 03:56:50|9259.4|9249.4|9260|9250|9260|9250|9259.4|9249.4|3
1632283020000|2021-09-22 03:57:00|9259.4|9249.4|9259.8|9249.8|9259.8|9249.8|9259.4|9249.4|2
1632283030000|2021-09-22 03:57:10|9259.4|9249.4|9260.3|9250.3|9260.3|9250.3|9259.1|9249.1|8
1632283040000|2021-09-22 03:57:20|9259.9|9249.9|9259|9249|9259.9|9249.9|9258.6|9248.6|7
1632283050000|2021-09-22 03:57:30|9258.6|9248.6|9258.6|9248.6|9259|9249|9258.6|9248.6|3
1632283070000|2021-09-22 03:57:50|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|1
1632283110000|2021-09-22 03:58:30|9258.9|9248.9|9258.9|9248.9|9258.9|9248.9|9258.9|9248.9|1
1632283120000|2021-09-22 03:58:40|9258.6|9248.6|9258.6|9248.6|9258.6|9248.6|9258.6|9248.6|1
1632283130000|2021-09-22 03:58:50|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|1
1632283160000|2021-09-22 03:59:20|9258.1|9248.1|9257.9|9247.9|9258.1|9248.1|9257.9|9247.9|2
1632283170000|2021-09-22 03:59:30|9258.1|9248.1|9258.1|9248.1|9258.1|9248.1|9258.1|9248.1|1
1632283180000|2021-09-22 03:59:40|9258.5|9248.5|9258.5|9248.5|9258.5|9248.5|9258.5|9248.5|1
1632283190000|2021-09-22 03:59:50|9258.9|9248.9|9258.4|9248.4|9258.9|9248.9|9258.4|9248.4|2
1632283250000|2021-09-22 04:00:50|9258.6|9248.6|9258.6|9248.6|9258.6|9248.6|9258.6|9248.6|1
1632283350000|2021-09-22 04:02:30|9258.9|9248.9|9258.6|9248.6|9259|9249|9258.6|9248.6|3
1632283360000|2021-09-22 04:02:40|9259|9249|9259|9249|9259|9249|9259|9249|1
1632283380000|2021-09-22 04:03:00|9258.6|9248.6|9259|9249|9259|9249|9258.6|9248.6|2
1632283400000|2021-09-22 04:03:20|9258.6|9248.6|9259.1|9249.1|9259.1|9249.1|9258.6|9248.6|2
1632283410000|2021-09-22 04:03:30|9258.6|9248.6|9258.6|9248.6|9258.6|9248.6|9258.6|9248.6|1
1632283420000|2021-09-22 04:03:40|9259|9249|9259|9249|9259|9249|9258.6|9248.6|3
1632283440000|2021-09-22 04:04:00|9258.6|9248.6|9258.6|9248.6|9258.6|9248.6|9258.6|9248.6|1
1632283470000|2021-09-22 04:04:30|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|9258.1|9248.1|3
1632283480000|2021-09-22 04:04:40|9258.6|9248.6|9258.1|9248.1|9258.6|9248.6|9258.1|9248.1|2
1632283490000|2021-09-22 04:04:50|9257.9|9247.9|9257.6|9247.6|9258|9248|9257.5|9247.5|5
1632283500000|2021-09-22 04:05:00|9258.1|9248.1|9259.1|9249.1|9259.3|9249.3|9258.1|9248.1|8
1632283540000|2021-09-22 04:05:40|9259.4|9249.4|9259.5|9249.5|9260|9250|9259.4|9249.4|4
1632283550000|2021-09-22 04:05:50|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|1
1632283600000|2021-09-22 04:06:40|9259.4|9249.4|9260.1|9250.1|9260.5|9250.5|9259.4|9249.4|4
1632283650000|2021-09-22 04:07:30|9260.5|9250.5|9260.5|9250.5|9260.5|9250.5|9260.5|9250.5|1
1632283660000|2021-09-22 04:07:40|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|1
1632283670000|2021-09-22 04:07:50|9260.8|9250.8|9261.1|9251.1|9261.1|9251.1|9260.8|9250.8|4
1632283680000|2021-09-22 04:08:00|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|1
1632283690000|2021-09-22 04:08:10|9261.8|9251.8|9262|9252|9262|9252|9261.8|9251.8|2
1632283710000|2021-09-22 04:08:30|9262.4|9252.4|9262.4|9252.4|9262.4|9252.4|9262.4|9252.4|1
1632283720000|2021-09-22 04:08:40|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|1
1632283740000|2021-09-22 04:09:00|9261.4|9251.4|9260.5|9250.5|9261.4|9251.4|9260.5|9250.5|2
1632283780000|2021-09-22 04:09:40|9259.9|9249.9|9259.1|9249.1|9259.9|9249.9|9259.1|9249.1|2
1632283790000|2021-09-22 04:09:50|9258.6|9248.6|9258.6|9248.6|9258.8|9248.8|9258.1|9248.1|4
1632283800000|2021-09-22 04:10:00|9258.8|9248.8|9258.5|9248.5|9258.8|9248.8|9258.5|9248.5|2
1632283810000|2021-09-22 04:10:10|9258.1|9248.1|9257.6|9247.6|9258.1|9248.1|9257.6|9247.6|2
1632283820000|2021-09-22 04:10:20|9258.3|9248.3|9257.4|9247.4|9258.3|9248.3|9257.4|9247.4|8
1632283830000|2021-09-22 04:10:30|9257.9|9247.9|9257.9|9247.9|9257.9|9247.9|9257.9|9247.9|1
1632283950000|2021-09-22 04:12:30|9257.4|9247.4|9257.1|9247.1|9257.4|9247.4|9257.1|9247.1|2
1632283990000|2021-09-22 04:13:10|9257.4|9247.4|9258.4|9248.4|9258.6|9248.6|9257.4|9247.4|5
1632284080000|2021-09-22 04:14:40|9258.1|9248.1|9257.4|9247.4|9258.1|9248.1|9257.4|9247.4|2
1632284110000|2021-09-22 04:15:10|9257.1|9247.1|9257.1|9247.1|9257.1|9247.1|9257.1|9247.1|1
1632284130000|2021-09-22 04:15:30|9256.8|9246.8|9257.1|9247.1|9257.1|9247.1|9256.8|9246.8|2
1632284190000|2021-09-22 04:16:30|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|1
1632284200000|2021-09-22 04:16:40|9257.9|9247.9|9257.9|9247.9|9257.9|9247.9|9257.9|9247.9|1
1632284230000|2021-09-22 04:17:10|9257.6|9247.6|9257.4|9247.4|9257.6|9247.6|9257.4|9247.4|2
1632284390000|2021-09-22 04:19:50|9257.6|9247.6|9257.4|9247.4|9257.6|9247.6|9257.4|9247.4|2
1632284400000|2021-09-22 04:20:00|9257.1|9247.1|9257.9|9247.9|9257.9|9247.9|9257.1|9247.1|2
1632284410000|2021-09-22 04:20:10|9257.6|9247.6|9257|9247|9257.6|9247.6|9257|9247|3
1632284470000|2021-09-22 04:21:10|9257.1|9247.1|9256.8|9246.8|9257.1|9247.1|9256.8|9246.8|2
1632284530000|2021-09-22 04:22:10|9256.9|9246.9|9256.9|9246.9|9256.9|9246.9|9256.9|9246.9|1
1632284580000|2021-09-22 04:23:00|9256.8|9246.8|9256.8|9246.8|9256.8|9246.8|9256.8|9246.8|1
1632284600000|2021-09-22 04:23:20|9256.5|9246.5|9255.1|9245.1|9256.5|9246.5|9255.1|9245.1|2
1632284610000|2021-09-22 04:23:30|9255.5|9245.5|9254.9|9244.9|9255.5|9245.5|9254.9|9244.9|2
1632284670000|2021-09-22 04:24:30|9254.3|9244.3|9252.5|9242.5|9254.9|9244.9|9252.5|9242.5|4
1632284690000|2021-09-22 04:24:50|9252.9|9242.9|9252.4|9242.4|9252.9|9242.9|9252.4|9242.4|3
1632284700000|2021-09-22 04:25:00|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|1
1632284720000|2021-09-22 04:25:20|9252.3|9242.3|9252.8|9242.8|9252.8|9242.8|9252.3|9242.3|2
1632284730000|2021-09-22 04:25:30|9252|9242|9251.9|9241.9|9252.4|9242.4|9251.9|9241.9|3
1632284740000|2021-09-22 04:25:40|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|1
1632284750000|2021-09-22 04:25:50|9251.9|9241.9|9251.4|9241.4|9251.9|9241.9|9251.4|9241.4|2
1632284810000|2021-09-22 04:26:50|9251.9|9241.9|9251.8|9241.8|9251.9|9241.9|9251.4|9241.4|3
1632284820000|2021-09-22 04:27:00|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|1
1632284860000|2021-09-22 04:27:40|9252.3|9242.3|9253|9243|9253.1|9243.1|9252.3|9242.3|4
1632284880000|2021-09-22 04:28:00|9253.5|9243.5|9253.5|9243.5|9253.5|9243.5|9253.5|9243.5|1
1632284920000|2021-09-22 04:28:40|9253.8|9243.8|9253.8|9243.8|9253.8|9243.8|9253.8|9243.8|1
1632284930000|2021-09-22 04:28:50|9253.5|9243.5|9253.5|9243.5|9253.5|9243.5|9253.5|9243.5|1
1632284950000|2021-09-22 04:29:10|9252.6|9242.6|9252.4|9242.4|9252.6|9242.6|9251.9|9241.9|4
1632284970000|2021-09-22 04:29:30|9253|9243|9253|9243|9253|9243|9253|9243|1
1632285000000|2021-09-22 04:30:00|9252.6|9242.6|9253.3|9243.3|9253.3|9243.3|9252.6|9242.6|2
1632285030000|2021-09-22 04:30:30|9253|9243|9250.1|9240.1|9253|9243|9250.1|9240.1|2
1632285050000|2021-09-22 04:30:50|9248.8|9238.8|9249.9|9239.9|9249.9|9239.9|9248.8|9238.8|2
1632285060000|2021-09-22 04:31:00|9250.3|9240.3|9250.4|9240.4|9250.4|9240.4|9250.3|9240.3|2
1632285070000|2021-09-22 04:31:10|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|1
1632285170000|2021-09-22 04:32:50|9250|9240|9250|9240|9250|9240|9250|9240|1
1632285200000|2021-09-22 04:33:20|9250.3|9240.3|9250.8|9240.8|9250.8|9240.8|9250.3|9240.3|2
1632285230000|2021-09-22 04:33:50|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|1
1632285240000|2021-09-22 04:34:00|9250|9240|9250.3|9240.3|9250.3|9240.3|9250|9240|2
1632285260000|2021-09-22 04:34:20|9250|9240|9249.3|9239.3|9250|9240|9249.3|9239.3|2
1632285270000|2021-09-22 04:34:30|9249.6|9239.6|9249.9|9239.9|9250.9|9240.9|9249.4|9239.4|5
1632285280000|2021-09-22 04:34:40|9249.4|9239.4|9249|9239|9249.4|9239.4|9249|9239|2
1632285300000|2021-09-22 04:35:00|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|1
1632285310000|2021-09-22 04:35:10|9248.3|9238.3|9247.6|9237.6|9248.3|9238.3|9247.6|9237.6|2
1632285340000|2021-09-22 04:35:40|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|1
1632285350000|2021-09-22 04:35:50|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|1
1632285380000|2021-09-22 04:36:20|9246.5|9236.5|9246.1|9236.1|9246.5|9236.5|9246.1|9236.1|2
1632285400000|2021-09-22 04:36:40|9245.3|9235.3|9244.1|9234.1|9245.3|9235.3|9244.1|9234.1|2
1632285410000|2021-09-22 04:36:50|9244.5|9234.5|9244.5|9234.5|9244.8|9234.8|9244.5|9234.5|3
1632285420000|2021-09-22 04:37:00|9243.9|9233.9|9244.1|9234.1|9244.4|9234.4|9243.6|9233.6|7
1632285440000|2021-09-22 04:37:20|9243.8|9233.8|9243.8|9233.8|9243.8|9233.8|9243.8|9233.8|1
1632285460000|2021-09-22 04:37:40|9244.4|9234.4|9244.4|9234.4|9244.8|9234.8|9244.4|9234.4|3
1632285470000|2021-09-22 04:37:50|9243.9|9233.9|9244|9234|9244|9234|9243.9|9233.9|2
1632285480000|2021-09-22 04:38:00|9243.6|9233.6|9242.9|9232.9|9244.3|9234.3|9242.6|9232.6|6
1632285490000|2021-09-22 04:38:10|9242.6|9232.6|9242.9|9232.9|9242.9|9232.9|9242.6|9232.6|2
1632285510000|2021-09-22 04:38:30|9243.5|9233.5|9243.5|9233.5|9243.5|9233.5|9243.5|9233.5|1
1632285520000|2021-09-22 04:38:40|9242.9|9232.9|9242.9|9232.9|9242.9|9232.9|9242.9|9232.9|1
1632285540000|2021-09-22 04:39:00|9242.6|9232.6|9242.6|9232.6|9242.6|9232.6|9242.6|9232.6|1
1632285560000|2021-09-22 04:39:20|9241.9|9231.9|9240.8|9230.8|9241.9|9231.9|9240.8|9230.8|3
1632285570000|2021-09-22 04:39:30|9241.5|9231.5|9241.9|9231.9|9241.9|9231.9|9241.5|9231.5|2
1632285580000|2021-09-22 04:39:40|9241.5|9231.5|9241|9231|9241.5|9231.5|9241|9231|2
1632285590000|2021-09-22 04:39:50|9240.8|9230.8|9238|9228|9240.8|9230.8|9238|9228|3
1632285600000|2021-09-22 04:40:00|9238.1|9228.1|9238.4|9228.4|9238.4|9228.4|9238.1|9228.1|2
1632285610000|2021-09-22 04:40:10|9238.8|9228.8|9238.9|9228.9|9239.8|9229.8|9238.8|9228.8|4
1632285620000|2021-09-22 04:40:20|9239.6|9229.6|9239.6|9229.6|9239.9|9229.9|9239.6|9229.6|3
1632285660000|2021-09-22 04:41:00|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|9238.4|9228.4|3
1632285670000|2021-09-22 04:41:10|9238.4|9228.4|9238.4|9228.4|9238.4|9228.4|9238.4|9228.4|1
1632285690000|2021-09-22 04:41:30|9238.6|9228.6|9238.9|9228.9|9238.9|9228.9|9238.6|9228.6|2
1632285700000|2021-09-22 04:41:40|9238.3|9228.3|9238.9|9228.9|9238.9|9228.9|9238.3|9228.3|2
1632285720000|2021-09-22 04:42:00|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|1
1632285730000|2021-09-22 04:42:10|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|1
1632285750000|2021-09-22 04:42:30|9237.1|9227.1|9236.9|9226.9|9237.1|9227.1|9236.9|9226.9|2
1632285760000|2021-09-22 04:42:40|9237.3|9227.3|9237.3|9227.3|9237.3|9227.3|9237.3|9227.3|1
1632285790000|2021-09-22 04:43:10|9237.4|9227.4|9237.4|9227.4|9237.4|9227.4|9237.4|9227.4|1
1632285820000|2021-09-22 04:43:40|9238.5|9228.5|9237.8|9227.8|9238.5|9228.5|9237.8|9227.8|2
1632285840000|2021-09-22 04:44:00|9239.6|9229.6|9240.1|9230.1|9240.1|9230.1|9239.6|9229.6|2
1632285870000|2021-09-22 04:44:30|9239.9|9229.9|9240.1|9230.1|9240.1|9230.1|9238.4|9228.4|6
1632285930000|2021-09-22 04:45:30|9239.8|9229.8|9239.8|9229.8|9239.8|9229.8|9239.8|9229.8|1
1632285950000|2021-09-22 04:45:50|9238.1|9228.1|9237.6|9227.6|9238.1|9228.1|9237.6|9227.6|2
1632286000000|2021-09-22 04:46:40|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|1
1632286010000|2021-09-22 04:46:50|9238.1|9228.1|9239.1|9229.1|9240.1|9230.1|9238.1|9228.1|8
1632286020000|2021-09-22 04:47:00|9238.9|9228.9|9238.9|9228.9|9239.1|9229.1|9238.9|9228.9|3
1632286030000|2021-09-22 04:47:10|9238.6|9228.6|9239.1|9229.1|9239.1|9229.1|9238.6|9228.6|6
1632286050000|2021-09-22 04:47:30|9238.9|9228.9|9239.3|9229.3|9239.3|9229.3|9238.9|9228.9|4
1632286060000|2021-09-22 04:47:40|9238.9|9228.9|9239.9|9229.9|9239.9|9229.9|9238.9|9228.9|3
1632286070000|2021-09-22 04:47:50|9240.1|9230.1|9239.9|9229.9|9240.1|9230.1|9239.9|9229.9|2
1632286090000|2021-09-22 04:48:10|9240.1|9230.1|9240.1|9230.1|9240.1|9230.1|9240.1|9230.1|1
1632286100000|2021-09-22 04:48:20|9239.8|9229.8|9239.3|9229.3|9239.8|9229.8|9239.3|9229.3|2
1632286110000|2021-09-22 04:48:30|9239.6|9229.6|9239|9229|9239.6|9229.6|9239|9229|2
1632286120000|2021-09-22 04:48:40|9239.3|9229.3|9238.9|9228.9|9239.3|9229.3|9238.9|9228.9|2
1632286140000|2021-09-22 04:49:00|9239.1|9229.1|9241.6|9231.6|9241.6|9231.6|9239.1|9229.1|8
1632286150000|2021-09-22 04:49:10|9241.9|9231.9|9243.1|9233.1|9243.3|9233.3|9241.6|9231.6|16
1632286160000|2021-09-22 04:49:20|9243|9233|9242.9|9232.9|9243.9|9233.9|9242.4|9232.4|7
1632286170000|2021-09-22 04:49:30|9242.6|9232.6|9242.6|9232.6|9242.6|9232.6|9242.6|9232.6|1
1632286210000|2021-09-22 04:50:10|9242.9|9232.9|9244.1|9234.1|9244.1|9234.1|9242.9|9232.9|2
1632286230000|2021-09-22 04:50:30|9243.8|9233.8|9243.8|9233.8|9243.8|9233.8|9243.8|9233.8|1
1632286250000|2021-09-22 04:50:50|9242.6|9232.6|9242.6|9232.6|9242.6|9232.6|9242.6|9232.6|1
1632286270000|2021-09-22 04:51:10|9242.4|9232.4|9242.1|9232.1|9242.4|9232.4|9242.1|9232.1|2
1632286320000|2021-09-22 04:52:00|9242|9232|9242|9232|9242|9232|9242|9232|1
1632286370000|2021-09-22 04:52:50|9242.6|9232.6|9243.4|9233.4|9243.4|9233.4|9242.6|9232.6|3
1632286380000|2021-09-22 04:53:00|9243.8|9233.8|9243.8|9233.8|9243.8|9233.8|9243.8|9233.8|1
1632286390000|2021-09-22 04:53:10|9243.4|9233.4|9243.1|9233.1|9243.4|9233.4|9243.1|9233.1|2
1632286400000|2021-09-22 04:53:20|9242.6|9232.6|9240.1|9230.1|9242.6|9232.6|9240.1|9230.1|2
1632286410000|2021-09-22 04:53:30|9239.4|9229.4|9238.4|9228.4|9239.6|9229.6|9238.4|9228.4|5
1632286430000|2021-09-22 04:53:50|9238.6|9228.6|9239.4|9229.4|9239.8|9229.8|9238.6|9228.6|3
1632286440000|2021-09-22 04:54:00|9239.8|9229.8|9241.3|9231.3|9241.5|9231.5|9239.8|9229.8|10
1632286450000|2021-09-22 04:54:10|9241.5|9231.5|9237.4|9227.4|9241.5|9231.5|9237.4|9227.4|4
1632286460000|2021-09-22 04:54:20|9237.6|9227.6|9237.4|9227.4|9237.6|9227.6|9237.4|9227.4|6
1632286470000|2021-09-22 04:54:30|9236.6|9226.6|9236.6|9226.6|9236.6|9226.6|9236.4|9226.4|5
1632286480000|2021-09-22 04:54:40|9236.4|9226.4|9236.4|9226.4|9236.4|9226.4|9236.4|9226.4|1
1632286490000|2021-09-22 04:54:50|9235.5|9225.5|9235.5|9225.5|9235.5|9225.5|9235.5|9225.5|1
1632286500000|2021-09-22 04:55:00|9234.6|9224.6|9235.6|9225.6|9235.6|9225.6|9234.6|9224.6|2
1632286510000|2021-09-22 04:55:10|9235.9|9225.9|9236.4|9226.4|9236.4|9226.4|9235.6|9225.6|4
1632286520000|2021-09-22 04:55:20|9236|9226|9236|9226|9236.6|9226.6|9235|9225|8
1632286530000|2021-09-22 04:55:30|9235.6|9225.6|9235.6|9225.6|9235.6|9225.6|9235.6|9225.6|1
1632286540000|2021-09-22 04:55:40|9235.9|9225.9|9235.9|9225.9|9235.9|9225.9|9235.9|9225.9|1
1632286550000|2021-09-22 04:55:50|9236.1|9226.1|9236.1|9226.1|9236.1|9226.1|9236.1|9226.1|1
1632286580000|2021-09-22 04:56:20|9236.4|9226.4|9236.4|9226.4|9236.4|9226.4|9236.4|9226.4|1
1632286590000|2021-09-22 04:56:30|9236.9|9226.9|9236.9|9226.9|9236.9|9226.9|9236.9|9226.9|1
1632286610000|2021-09-22 04:56:50|9237.1|9227.1|9238.3|9228.3|9238.6|9228.6|9237.1|9227.1|3
1632286620000|2021-09-22 04:57:00|9238|9228|9237.3|9227.3|9238|9228|9237.3|9227.3|2
1632286630000|2021-09-22 04:57:10|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|1
1632286640000|2021-09-22 04:57:20|9238|9228|9237.8|9227.8|9238|9228|9236.9|9226.9|4
1632286670000|2021-09-22 04:57:50|9236.8|9226.8|9236.4|9226.4|9236.8|9226.8|9236.4|9226.4|4
1632286680000|2021-09-22 04:58:00|9237|9227|9236.4|9226.4|9237.4|9227.4|9236.4|9226.4|7
1632286700000|2021-09-22 04:58:20|9236.6|9226.6|9236.6|9226.6|9236.6|9226.6|9236.6|9226.6|1
1632286730000|2021-09-22 04:58:50|9237|9227|9237|9227|9237|9227|9237|9227|1
1632286740000|2021-09-22 04:59:00|9236.6|9226.6|9235.9|9225.9|9237|9227|9235.5|9225.5|6
1632286750000|2021-09-22 04:59:10|9235.5|9225.5|9236.1|9226.1|9236.1|9226.1|9235.5|9225.5|4
1632286760000|2021-09-22 04:59:20|9235.6|9225.6|9235|9225|9235.6|9225.6|9234.6|9224.6|4
1632286770000|2021-09-22 04:59:30|9236.1|9226.1|9235.8|9225.8|9236.6|9226.6|9235.8|9225.8|4
1632286780000|2021-09-22 04:59:40|9236|9226|9236|9226|9236|9226|9236|9226|1
1632286790000|2021-09-22 04:59:50|9236.4|9226.4|9237.6|9227.6|9237.9|9227.9|9236.4|9226.4|6
1632286800000|2021-09-22 05:00:00|9237.4|9227.4|9237.6|9227.6|9237.6|9227.6|9237.4|9227.4|2
1632286810000|2021-09-22 05:00:10|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|1
1632286820000|2021-09-22 05:00:20|9237.1|9227.1|9235.8|9225.8|9237.1|9227.1|9235.8|9225.8|2
1632286830000|2021-09-22 05:00:30|9236.1|9226.1|9236.1|9226.1|9236.1|9226.1|9236.1|9226.1|1
1632286840000|2021-09-22 05:00:40|9236.4|9226.4|9236.9|9226.9|9237.1|9227.1|9236.4|9226.4|4
1632286860000|2021-09-22 05:01:00|9236.1|9226.1|9236.4|9226.4|9236.4|9226.4|9235.9|9225.9|8
1632286870000|2021-09-22 05:01:10|9236.1|9226.1|9236.5|9226.5|9236.5|9226.5|9235.9|9225.9|6
1632286880000|2021-09-22 05:01:20|9236.9|9226.9|9236.6|9226.6|9236.9|9226.9|9236.6|9226.6|2
1632286910000|2021-09-22 05:01:50|9237|9227|9237.4|9227.4|9237.4|9227.4|9237|9227|2
1632286920000|2021-09-22 05:02:00|9237.8|9227.8|9238.9|9228.9|9238.9|9228.9|9237.8|9227.8|2
1632286930000|2021-09-22 05:02:10|9240.1|9230.1|9240.1|9230.1|9240.1|9230.1|9240.1|9230.1|1
1632286940000|2021-09-22 05:02:20|9240.4|9230.4|9240.4|9230.4|9240.4|9230.4|9240.4|9230.4|1
1632286950000|2021-09-22 05:02:30|9240.9|9230.9|9241.6|9231.6|9241.6|9231.6|9240.9|9230.9|4
1632286960000|2021-09-22 05:02:40|9241.4|9231.4|9241.6|9231.6|9241.6|9231.6|9241.4|9231.4|2
1632286980000|2021-09-22 05:03:00|9242|9232|9241.4|9231.4|9242|9232|9241.4|9231.4|3
1632287000000|2021-09-22 05:03:20|9241.1|9231.1|9241.6|9231.6|9241.6|9231.6|9241.1|9231.1|2
1632287010000|2021-09-22 05:03:30|9242.1|9232.1|9242.3|9232.3|9242.3|9232.3|9241.8|9231.8|3
1632287020000|2021-09-22 05:03:40|9241.8|9231.8|9241.8|9231.8|9241.8|9231.8|9241.8|9231.8|1
1632287050000|2021-09-22 05:04:10|9242.3|9232.3|9241.9|9231.9|9242.3|9232.3|9240.9|9230.9|3
1632287060000|2021-09-22 05:04:20|9242|9232|9241.8|9231.8|9242|9232|9241.8|9231.8|2
1632287070000|2021-09-22 05:04:30|9242.1|9232.1|9241.9|9231.9|9242.1|9232.1|9241.9|9231.9|2
1632287080000|2021-09-22 05:04:40|9242.1|9232.1|9242.4|9232.4|9242.8|9232.8|9242.1|9232.1|4
1632287090000|2021-09-22 05:04:50|9242.9|9232.9|9242.9|9232.9|9242.9|9232.9|9242.9|9232.9|1
1632287110000|2021-09-22 05:05:10|9242.5|9232.5|9242.5|9232.5|9242.5|9232.5|9242.5|9232.5|1
1632287120000|2021-09-22 05:05:20|9242.3|9232.3|9242.5|9232.5|9242.5|9232.5|9242.3|9232.3|3
1632287140000|2021-09-22 05:05:40|9242.1|9232.1|9242.1|9232.1|9242.1|9232.1|9242.1|9232.1|1
1632287150000|2021-09-22 05:05:50|9241.6|9231.6|9241.6|9231.6|9241.6|9231.6|9241.6|9231.6|1
1632287160000|2021-09-22 05:06:00|9240.9|9230.9|9240.9|9230.9|9241.1|9231.1|9240.9|9230.9|5
1632287170000|2021-09-22 05:06:10|9241.3|9231.3|9240.9|9230.9|9241.3|9231.3|9240.6|9230.6|4
1632287180000|2021-09-22 05:06:20|9241.1|9231.1|9240.9|9230.9|9241.1|9231.1|9240.9|9230.9|4
1632287200000|2021-09-22 05:06:40|9241.1|9231.1|9240.9|9230.9|9241.1|9231.1|9240.9|9230.9|4
1632287210000|2021-09-22 05:06:50|9241.1|9231.1|9241.1|9231.1|9241.1|9231.1|9240.9|9230.9|3
1632287250000|2021-09-22 05:07:30|9240.9|9230.9|9241.1|9231.1|9241.1|9231.1|9240.9|9230.9|2
1632287260000|2021-09-22 05:07:40|9240.9|9230.9|9240.9|9230.9|9240.9|9230.9|9240.9|9230.9|1
1632287270000|2021-09-22 05:07:50|9240.6|9230.6|9240.6|9230.6|9240.6|9230.6|9240.6|9230.6|1
1632287290000|2021-09-22 05:08:10|9240.9|9230.9|9242.1|9232.1|9242.1|9232.1|9240.9|9230.9|3
1632287300000|2021-09-22 05:08:20|9241.6|9231.6|9243.3|9233.3|9243.4|9233.4|9241.6|9231.6|6
1632287310000|2021-09-22 05:08:30|9243|9233|9243.5|9233.5|9243.5|9233.5|9243|9233|3
1632287350000|2021-09-22 05:09:10|9243.6|9233.6|9243.5|9233.5|9243.6|9233.6|9243.5|9233.5|2
1632287390000|2021-09-22 05:09:50|9243.6|9233.6|9245.8|9235.8|9245.8|9235.8|9243.6|9233.6|3
1632287400000|2021-09-22 05:10:00|9245.6|9235.6|9245.4|9235.4|9245.6|9235.6|9245.4|9235.4|2
1632287410000|2021-09-22 05:10:10|9245.6|9235.6|9245|9235|9245.6|9235.6|9244.8|9234.8|7
1632287430000|2021-09-22 05:10:30|9245.3|9235.3|9246.1|9236.1|9246.8|9236.8|9244.9|9234.9|7
1632287440000|2021-09-22 05:10:40|9246.5|9236.5|9247.1|9237.1|9247.1|9237.1|9246.5|9236.5|4
1632287450000|2021-09-22 05:10:50|9246.9|9236.9|9246.1|9236.1|9246.9|9236.9|9246.1|9236.1|7
1632287470000|2021-09-22 05:11:10|9246.4|9236.4|9245.6|9235.6|9246.4|9236.4|9245.6|9235.6|3
1632287510000|2021-09-22 05:11:50|9246|9236|9246.9|9236.9|9246.9|9236.9|9246|9236|2
1632287520000|2021-09-22 05:12:00|9247.1|9237.1|9247.5|9237.5|9247.5|9237.5|9247.1|9237.1|2
1632287540000|2021-09-22 05:12:20|9247.3|9237.3|9247|9237|9247.3|9237.3|9247|9237|2
1632287550000|2021-09-22 05:12:30|9247.4|9237.4|9247.1|9237.1|9247.4|9237.4|9247.1|9237.1|2
1632287570000|2021-09-22 05:12:50|9247.4|9237.4|9247.4|9237.4|9247.6|9237.6|9247.4|9237.4|3
1632287580000|2021-09-22 05:13:00|9247|9237|9245.5|9235.5|9247|9237|9245.5|9235.5|2
1632287600000|2021-09-22 05:13:20|9244.6|9234.6|9244.6|9234.6|9244.6|9234.6|9244.6|9234.6|1
1632287610000|2021-09-22 05:13:30|9244.9|9234.9|9243.4|9233.4|9244.9|9234.9|9242.3|9232.3|7
1632287620000|2021-09-22 05:13:40|9243.9|9233.9|9245.9|9235.9|9245.9|9235.9|9243.9|9233.9|4
1632287630000|2021-09-22 05:13:50|9244.9|9234.9|9245|9235|9245.3|9235.3|9244.9|9234.9|3
1632287640000|2021-09-22 05:14:00|9245.4|9235.4|9245|9235|9245.6|9235.6|9244.8|9234.8|4
1632287650000|2021-09-22 05:14:10|9245.4|9235.4|9246.3|9236.3|9246.3|9236.3|9245.4|9235.4|3
1632287660000|2021-09-22 05:14:20|9246|9236|9246|9236|9246|9236|9246|9236|1
1632287670000|2021-09-22 05:14:30|9246.4|9236.4|9246.4|9236.4|9246.4|9236.4|9246.4|9236.4|1
1632287690000|2021-09-22 05:14:50|9246.6|9236.6|9247|9237|9247|9237|9246.6|9236.6|2
1632287800000|2021-09-22 05:16:40|9247.4|9237.4|9247|9237|9247.4|9237.4|9247|9237|2
1632287810000|2021-09-22 05:16:50|9247.3|9237.3|9252.6|9242.6|9252.6|9242.6|9247.3|9237.3|5
1632287820000|2021-09-22 05:17:00|9253.3|9243.3|9253.5|9243.5|9253.5|9243.5|9253.1|9243.1|3
1632287880000|2021-09-22 05:18:00|9253.8|9243.8|9254.3|9244.3|9254.3|9244.3|9253.8|9243.8|2
1632287890000|2021-09-22 05:18:10|9254|9244|9254.5|9244.5|9254.5|9244.5|9254|9244|2
1632287900000|2021-09-22 05:18:20|9254.6|9244.6|9254.8|9244.8|9254.8|9244.8|9254.6|9244.6|2
1632287920000|2021-09-22 05:18:40|9255|9245|9255.6|9245.6|9255.9|9245.9|9255|9245|5
1632287940000|2021-09-22 05:19:00|9255.8|9245.8|9255.5|9245.5|9255.8|9245.8|9255.4|9245.4|3
1632287970000|2021-09-22 05:19:30|9255.9|9245.9|9256.1|9246.1|9256.1|9246.1|9255.9|9245.9|2
1632287980000|2021-09-22 05:19:40|9256.6|9246.6|9255.4|9245.4|9256.6|9246.6|9255.4|9245.4|5
1632287990000|2021-09-22 05:19:50|9255.6|9245.6|9255.9|9245.9|9255.9|9245.9|9255.4|9245.4|5
1632288000000|2021-09-22 05:20:00|9256.1|9246.1|9256.6|9246.6|9256.9|9246.9|9256.1|9246.1|4
1632288010000|2021-09-22 05:20:10|9256.9|9246.9|9257.1|9247.1|9257.1|9247.1|9256.9|9246.9|4
1632288020000|2021-09-22 05:20:20|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|1
1632288030000|2021-09-22 05:20:30|9257.1|9247.1|9257.1|9247.1|9257.1|9247.1|9257.1|9247.1|1
1632288040000|2021-09-22 05:20:40|9256.9|9246.9|9257.3|9247.3|9257.3|9247.3|9256.9|9246.9|2
1632288050000|2021-09-22 05:20:50|9256.9|9246.9|9256.4|9246.4|9256.9|9246.9|9256.4|9246.4|2
1632288060000|2021-09-22 05:21:00|9256.1|9246.1|9256.1|9246.1|9256.1|9246.1|9256.1|9246.1|1
1632288070000|2021-09-22 05:21:10|9255.9|9245.9|9256.1|9246.1|9256.1|9246.1|9255.9|9245.9|2
1632288080000|2021-09-22 05:21:20|9255.9|9245.9|9255.9|9245.9|9256|9246|9255.9|9245.9|3
1632288090000|2021-09-22 05:21:30|9256.4|9246.4|9256.4|9246.4|9256.9|9246.9|9256.4|9246.4|6
1632288100000|2021-09-22 05:21:40|9255.9|9245.9|9255.9|9245.9|9255.9|9245.9|9255.9|9245.9|1
1632288110000|2021-09-22 05:21:50|9255.6|9245.6|9255.9|9245.9|9255.9|9245.9|9255.6|9245.6|2
1632288120000|2021-09-22 05:22:00|9255.6|9245.6|9255.9|9245.9|9255.9|9245.9|9255.6|9245.6|2
1632288130000|2021-09-22 05:22:10|9256.1|9246.1|9255.9|9245.9|9256.4|9246.4|9255.6|9245.6|5
1632288160000|2021-09-22 05:22:40|9255.4|9245.4|9256|9246|9256|9246|9255.4|9245.4|3
1632288170000|2021-09-22 05:22:50|9255.8|9245.8|9255.9|9245.9|9256|9246|9255.6|9245.6|4
1632288180000|2021-09-22 05:23:00|9256.1|9246.1|9256.1|9246.1|9256.1|9246.1|9256.1|9246.1|1
1632288190000|2021-09-22 05:23:10|9255.6|9245.6|9257.6|9247.6|9257.6|9247.6|9255.6|9245.6|7
1632288200000|2021-09-22 05:23:20|9257.9|9247.9|9257.9|9247.9|9257.9|9247.9|9257.9|9247.9|1
1632288210000|2021-09-22 05:23:30|9259.1|9249.1|9260.3|9250.3|9260.3|9250.3|9259.1|9249.1|2
1632288220000|2021-09-22 05:23:40|9260.9|9250.9|9262.1|9252.1|9262.1|9252.1|9260.9|9250.9|2
1632288240000|2021-09-22 05:24:00|9262.5|9252.5|9262.5|9252.5|9262.5|9252.5|9262.5|9252.5|1
1632288260000|2021-09-22 05:24:20|9262.9|9252.9|9263.6|9253.6|9263.6|9253.6|9262.9|9252.9|2
1632288280000|2021-09-22 05:24:40|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|1
1632288290000|2021-09-22 05:24:50|9262.9|9252.9|9262.6|9252.6|9262.9|9252.9|9262.6|9252.6|2
1632288330000|2021-09-22 05:25:30|9262.9|9252.9|9263.1|9253.1|9263.1|9253.1|9262.9|9252.9|2
1632288350000|2021-09-22 05:25:50|9262.9|9252.9|9262.4|9252.4|9263.1|9253.1|9262.4|9252.4|4
1632288400000|2021-09-22 05:26:40|9262.1|9252.1|9262.1|9252.1|9262.1|9252.1|9262.1|9252.1|1
1632288450000|2021-09-22 05:27:30|9261.9|9251.9|9262|9252|9262.1|9252.1|9261.6|9251.6|5
1632288460000|2021-09-22 05:27:40|9261.6|9251.6|9262|9252|9262|9252|9261.5|9251.5|12
1632288480000|2021-09-22 05:28:00|9261.6|9251.6|9262|9252|9262|9252|9261.6|9251.6|2
1632288490000|2021-09-22 05:28:10|9261.8|9251.8|9262.3|9252.3|9262.3|9252.3|9261.8|9251.8|2
1632288500000|2021-09-22 05:28:20|9262.5|9252.5|9262.5|9252.5|9262.5|9252.5|9262.5|9252.5|1
1632288520000|2021-09-22 05:28:40|9262.8|9252.8|9262.8|9252.8|9262.8|9252.8|9262.8|9252.8|1
1632288530000|2021-09-22 05:28:50|9263|9253|9263.3|9253.3|9263.3|9253.3|9263|9253|2
1632288540000|2021-09-22 05:29:00|9263.5|9253.5|9265|9255|9265.6|9255.6|9263.5|9253.5|4
1632288560000|2021-09-22 05:29:20|9264.8|9254.8|9264.8|9254.8|9264.8|9254.8|9264.8|9254.8|1
1632288570000|2021-09-22 05:29:30|9263.4|9253.4|9262.4|9252.4|9263.4|9253.4|9262.4|9252.4|2
1632288580000|2021-09-22 05:29:40|9262.8|9252.8|9264.1|9254.1|9264.1|9254.1|9262.8|9252.8|2
1632288600000|2021-09-22 05:30:00|9264.6|9254.6|9271.6|9261.6|9273.1|9263.1|9264.6|9254.6|26
1632288610000|2021-09-22 05:30:10|9272.4|9262.4|9272.6|9262.6|9274.3|9264.3|9269.4|9259.4|27
1632288620000|2021-09-22 05:30:20|9271.4|9261.4|9274|9264|9274.5|9264.5|9271.4|9261.4|21
1632288630000|2021-09-22 05:30:30|9273.5|9263.5|9275.1|9265.1|9277.8|9267.8|9273.5|9263.5|23
1632288640000|2021-09-22 05:30:40|9274.5|9264.5|9274.6|9264.6|9275.1|9265.1|9273.9|9263.9|18
1632288650000|2021-09-22 05:30:50|9274.3|9264.3|9275.5|9265.5|9276.8|9266.8|9273.1|9263.1|12
1632288660000|2021-09-22 05:31:00|9276.1|9266.1|9274.9|9264.9|9278|9268|9274.4|9264.4|17
1632288670000|2021-09-22 05:31:10|9275.1|9265.1|9274.5|9264.5|9275.1|9265.1|9273.3|9263.3|13
1632288680000|2021-09-22 05:31:20|9274.4|9264.4|9279.4|9269.4|9279.4|9269.4|9273.8|9263.8|15
1632288690000|2021-09-22 05:31:30|9280.3|9270.3|9279.8|9269.8|9280.9|9270.9|9279.8|9269.8|9
1632288700000|2021-09-22 05:31:40|9278.3|9268.3|9281|9271|9283|9273|9277.9|9267.9|10
1632288710000|2021-09-22 05:31:50|9281.3|9271.3|9281.1|9271.1|9282.3|9272.3|9281.1|9271.1|6
1632288720000|2021-09-22 05:32:00|9280.9|9270.9|9278.1|9268.1|9280.9|9270.9|9278.1|9268.1|11
1632288730000|2021-09-22 05:32:10|9278.4|9268.4|9274.6|9264.6|9278.4|9268.4|9274.4|9264.4|16
1632288740000|2021-09-22 05:32:20|9273.3|9263.3|9272.9|9262.9|9273.3|9263.3|9272.9|9262.9|2
1632288750000|2021-09-22 05:32:30|9272.6|9262.6|9275.1|9265.1|9275.1|9265.1|9272.6|9262.6|5
1632288760000|2021-09-22 05:32:40|9275.8|9265.8|9276|9266|9276|9266|9275.1|9265.1|5
1632288770000|2021-09-22 05:32:50|9275.1|9265.1|9274.8|9264.8|9276.8|9266.8|9274.8|9264.8|7
1632288780000|2021-09-22 05:33:00|9275.8|9265.8|9279.1|9269.1|9280.6|9270.6|9275.1|9265.1|12
1632288790000|2021-09-22 05:33:10|9278.5|9268.5|9278|9268|9279.9|9269.9|9277.9|9267.9|11
1632288800000|2021-09-22 05:33:20|9277|9267|9282.5|9272.5|9282.5|9272.5|9276.1|9266.1|9
1632288810000|2021-09-22 05:33:30|9282.4|9272.4|9285.4|9275.4|9285.4|9275.4|9282.4|9272.4|6
1632288820000|2021-09-22 05:33:40|9285|9275|9284.6|9274.6|9285.5|9275.5|9284.6|9274.6|5
1632288830000|2021-09-22 05:33:50|9284.9|9274.9|9285.9|9275.9|9285.9|9275.9|9284.6|9274.6|3
1632288840000|2021-09-22 05:34:00|9286.8|9276.8|9287.1|9277.1|9287.1|9277.1|9286.6|9276.6|6
1632288850000|2021-09-22 05:34:10|9287.3|9277.3|9285.4|9275.4|9287.9|9277.9|9284.9|9274.9|12
1632288860000|2021-09-22 05:34:20|9285.9|9275.9|9281.4|9271.4|9285.9|9275.9|9281.3|9271.3|10
1632288870000|2021-09-22 05:34:30|9281.3|9271.3|9286|9276|9286|9276|9281.3|9271.3|10
1632288880000|2021-09-22 05:34:40|9286.3|9276.3|9288.9|9278.9|9289.9|9279.9|9286.3|9276.3|10
1632288890000|2021-09-22 05:34:50|9289.5|9279.5|9288.8|9278.8|9289.5|9279.5|9288.8|9278.8|3
1632288900000|2021-09-22 05:35:00|9289|9279|9288|9278|9289|9279|9286.4|9276.4|17
1632288910000|2021-09-22 05:35:10|9288.9|9278.9|9291.6|9281.6|9291.6|9281.6|9288.3|9278.3|14
1632288920000|2021-09-22 05:35:20|9291|9281|9289.9|9279.9|9291.8|9281.8|9289.9|9279.9|6
1632288930000|2021-09-22 05:35:30|9289.6|9279.6|9288.3|9278.3|9291.6|9281.6|9288.3|9278.3|9
1632288940000|2021-09-22 05:35:40|9289.4|9279.4|9291.8|9281.8|9291.8|9281.8|9289.4|9279.4|12
1632288960000|2021-09-22 05:36:00|9292.6|9282.6|9291.5|9281.5|9292.6|9282.6|9290.1|9280.1|12
1632288970000|2021-09-22 05:36:10|9292.4|9282.4|9292.6|9282.6|9293|9283|9292.4|9282.4|3
1632288980000|2021-09-22 05:36:20|9291.9|9281.9|9292.6|9282.6|9292.6|9282.6|9291.9|9281.9|2
1632288990000|2021-09-22 05:36:30|9292.3|9282.3|9291.9|9281.9|9292.3|9282.3|9291.9|9281.9|2
1632289000000|2021-09-22 05:36:40|9292.4|9282.4|9292.4|9282.4|9292.6|9282.6|9292.4|9282.4|3
1632289010000|2021-09-22 05:36:50|9292.1|9282.1|9292.5|9282.5|9292.5|9282.5|9291|9281|4
1632289020000|2021-09-22 05:37:00|9293|9283|9292.6|9282.6|9293.1|9283.1|9292.1|9282.1|8
1632289030000|2021-09-22 05:37:10|9292.4|9282.4|9292.1|9282.1|9292.6|9282.6|9290.9|9280.9|7
1632289040000|2021-09-22 05:37:20|9291.6|9281.6|9289|9279|9291.6|9281.6|9288|9278|11
1632289050000|2021-09-22 05:37:30|9288.6|9278.6|9291.3|9281.3|9291.3|9281.3|9288|9278|11
1632289060000|2021-09-22 05:37:40|9290.8|9280.8|9289.3|9279.3|9290.8|9280.8|9289.3|9279.3|6
1632289070000|2021-09-22 05:37:50|9290.1|9280.1|9290.4|9280.4|9290.6|9280.6|9290.1|9280.1|4
1632289080000|2021-09-22 05:38:00|9290.1|9280.1|9284.3|9274.3|9290.1|9280.1|9284.3|9274.3|7
1632289090000|2021-09-22 05:38:10|9283.5|9273.5|9283|9273|9283.5|9273.5|9283|9273|2
1632289100000|2021-09-22 05:38:20|9283.9|9273.9|9286.1|9276.1|9286.4|9276.4|9283.9|9273.9|4
1632289110000|2021-09-22 05:38:30|9286|9276|9286.1|9276.1|9286.4|9276.4|9286|9276|3
1632289120000|2021-09-22 05:38:40|9286.4|9276.4|9286.6|9276.6|9286.6|9276.6|9286.4|9276.4|2
1632289130000|2021-09-22 05:38:50|9286.3|9276.3|9286.4|9276.4|9286.6|9276.6|9286.3|9276.3|3
1632289140000|2021-09-22 05:39:00|9286.1|9276.1|9287.9|9277.9|9287.9|9277.9|9286.1|9276.1|8
1632289150000|2021-09-22 05:39:10|9288.1|9278.1|9288.1|9278.1|9288.1|9278.1|9288.1|9278.1|1
1632289160000|2021-09-22 05:39:20|9287.9|9277.9|9288.4|9278.4|9288.4|9278.4|9287.9|9277.9|5
1632289180000|2021-09-22 05:39:40|9288|9278|9287.8|9277.8|9288.4|9278.4|9287.8|9277.8|6
1632289190000|2021-09-22 05:39:50|9287.6|9277.6|9283|9273|9287.6|9277.6|9283|9273|8
1632289200000|2021-09-22 05:40:00|9282.8|9272.8|9282.1|9272.1|9282.8|9272.8|9280|9270|10
1632289210000|2021-09-22 05:40:10|9281.4|9271.4|9280.9|9270.9|9281.4|9271.4|9280.6|9270.6|7
1632289220000|2021-09-22 05:40:20|9280.6|9270.6|9278.9|9268.9|9280.9|9270.9|9278.6|9268.6|7
1632289230000|2021-09-22 05:40:30|9278.6|9268.6|9273|9263|9279.4|9269.4|9273|9263|16
1632289240000|2021-09-22 05:40:40|9272.4|9262.4|9277.9|9267.9|9278.3|9268.3|9270.9|9260.9|15
1632289250000|2021-09-22 05:40:50|9278.4|9268.4|9274.8|9264.8|9279.5|9269.5|9274.6|9264.6|19
1632289260000|2021-09-22 05:41:00|9275.6|9265.6|9277.4|9267.4|9277.5|9267.5|9274.6|9264.6|12
1632289270000|2021-09-22 05:41:10|9277.6|9267.6|9279|9269|9279|9269|9277.6|9267.6|5
1632289280000|2021-09-22 05:41:20|9279.6|9269.6|9280.9|9270.9|9281.6|9271.6|9279.5|9269.5|13
1632289290000|2021-09-22 05:41:30|9281.3|9271.3|9281.1|9271.1|9281.5|9271.5|9280.9|9270.9|10
1632289300000|2021-09-22 05:41:40|9281.4|9271.4|9285.4|9275.4|9285.4|9275.4|9281.3|9271.3|9
1632289310000|2021-09-22 05:41:50|9285|9275|9283.1|9273.1|9285|9275|9283.1|9273.1|6
1632289320000|2021-09-22 05:42:00|9282.8|9272.8|9283.1|9273.1|9283.1|9273.1|9281.3|9271.3|10
1632289330000|2021-09-22 05:42:10|9283.4|9273.4|9283.4|9273.4|9283.4|9273.4|9283.4|9273.4|1
1632289340000|2021-09-22 05:42:20|9283.8|9273.8|9282.4|9272.4|9285.4|9275.4|9282.4|9272.4|9
1632289350000|2021-09-22 05:42:30|9281.9|9271.9|9281.1|9271.1|9281.9|9271.9|9278.5|9268.5|14
1632289360000|2021-09-22 05:42:40|9281.4|9271.4|9279.6|9269.6|9281.4|9271.4|9279.6|9269.6|4
1632289370000|2021-09-22 05:42:50|9279.1|9269.1|9281.1|9271.1|9281.1|9271.1|9278.6|9268.6|9
1632289380000|2021-09-22 05:43:00|9280.5|9270.5|9280.8|9270.8|9281.1|9271.1|9280.3|9270.3|7
1632289390000|2021-09-22 05:43:10|9280.5|9270.5|9284.9|9274.9|9285.5|9275.5|9280.5|9270.5|7
1632289400000|2021-09-22 05:43:20|9284.6|9274.6|9281|9271|9284.6|9274.6|9280.9|9270.9|8
1632289410000|2021-09-22 05:43:30|9280.6|9270.6|9280.5|9270.5|9281.6|9271.6|9280.5|9270.5|11
1632289420000|2021-09-22 05:43:40|9281.3|9271.3|9281.3|9271.3|9281.5|9271.5|9281.3|9271.3|3
1632289430000|2021-09-22 05:43:50|9281|9271|9281.6|9271.6|9282|9272|9280.8|9270.8|5
1632289440000|2021-09-22 05:44:00|9282|9272|9280.9|9270.9|9282|9272|9280.9|9270.9|4
1632289450000|2021-09-22 05:44:10|9281.3|9271.3|9281.4|9271.4|9281.9|9271.9|9281.3|9271.3|4
1632289470000|2021-09-22 05:44:30|9281.1|9271.1|9278.9|9268.9|9281.6|9271.6|9278.9|9268.9|7
1632289480000|2021-09-22 05:44:40|9278.4|9268.4|9277.1|9267.1|9278.4|9268.4|9277.1|9267.1|4
1632289490000|2021-09-22 05:44:50|9276.8|9266.8|9277.3|9267.3|9277.6|9267.6|9275.9|9265.9|8
1632289500000|2021-09-22 05:45:00|9276.8|9266.8|9276.8|9266.8|9277.1|9267.1|9276.4|9266.4|5
1632289520000|2021-09-22 05:45:20|9276.5|9266.5|9277.3|9267.3|9277.8|9267.8|9276.5|9266.5|4
1632289540000|2021-09-22 05:45:40|9277|9267|9277.9|9267.9|9278.1|9268.1|9277|9267|3
1632289550000|2021-09-22 05:45:50|9277.6|9267.6|9279.8|9269.8|9279.8|9269.8|9277.6|9267.6|8
1632289560000|2021-09-22 05:46:00|9279.4|9269.4|9279.1|9269.1|9279.4|9269.4|9279.1|9269.1|2
1632289570000|2021-09-22 05:46:10|9279.4|9269.4|9280.3|9270.3|9280.9|9270.9|9279.4|9269.4|7
1632289580000|2021-09-22 05:46:20|9280.6|9270.6|9280.6|9270.6|9280.6|9270.6|9280.6|9270.6|1
1632289590000|2021-09-22 05:46:30|9280.3|9270.3|9280.9|9270.9|9280.9|9270.9|9280.3|9270.3|2
1632289600000|2021-09-22 05:46:40|9280.5|9270.5|9279.9|9269.9|9280.5|9270.5|9279.9|9269.9|2
1632289610000|2021-09-22 05:46:50|9279.4|9269.4|9279.4|9269.4|9279.4|9269.4|9279.4|9269.4|1
1632289620000|2021-09-22 05:47:00|9280|9270|9281.4|9271.4|9282.3|9272.3|9279.9|9269.9|12
1632289630000|2021-09-22 05:47:10|9281|9271|9279.9|9269.9|9281|9271|9279.9|9269.9|5
1632289640000|2021-09-22 05:47:20|9278.5|9267.5|9273.9|9263.9|9278.5|9267.8|9273.8|9263.8|10
1632289650000|2021-09-22 05:47:30|9273.3|9263.3|9270.8|9260.8|9273.5|9263.5|9270.8|9260.8|8
1632289660000|2021-09-22 05:47:40|9271|9261|9269.4|9259.4|9271|9261|9269.4|9259.4|8
1632289670000|2021-09-22 05:47:50|9269.6|9259.6|9269.6|9259.6|9269.6|9259.6|9269.6|9259.6|1
1632289680000|2021-09-22 05:48:00|9269.9|9259.9|9271.1|9261.1|9271.1|9261.1|9269.9|9259.9|6
1632289690000|2021-09-22 05:48:10|9271.4|9261.4|9271.4|9261.4|9271.4|9261.4|9271.4|9261.4|1
1632289700000|2021-09-22 05:48:20|9271.6|9261.6|9275.1|9265.1|9275.5|9265.5|9271.6|9261.6|9
1632289710000|2021-09-22 05:48:30|9274.9|9264.9|9273.5|9263.5|9274.9|9264.9|9273.5|9263.5|4
1632289720000|2021-09-22 05:48:40|9272.3|9262.3|9274.8|9264.8|9274.8|9264.8|9272.3|9262.3|5
1632289730000|2021-09-22 05:48:50|9275.4|9265.4|9275.1|9265.1|9276.4|9266.4|9275.1|9265.1|6
1632289740000|2021-09-22 05:49:00|9274.9|9264.9|9274.1|9264.1|9274.9|9264.9|9274.1|9264.1|2
1632289760000|2021-09-22 05:49:20|9273.9|9263.9|9271.9|9261.9|9273.9|9263.9|9271.9|9261.9|3
1632289780000|2021-09-22 05:49:40|9272.1|9262.1|9272.6|9262.6|9272.6|9262.6|9272.1|9262.1|2
1632289790000|2021-09-22 05:49:50|9272.4|9262.4|9273.1|9263.1|9273.1|9263.1|9272.1|9262.1|4
1632289810000|2021-09-22 05:50:10|9273.3|9263.3|9273.3|9263.3|9273.3|9263.3|9273.3|9263.3|1
1632289820000|2021-09-22 05:50:20|9273.8|9263.8|9277.5|9267.5|9277.5|9267.5|9273.4|9263.4|8
1632289830000|2021-09-22 05:50:30|9277.9|9267.9|9277.9|9267.9|9277.9|9267.9|9277.9|9267.9|1
1632289840000|2021-09-22 05:50:40|9278.4|9268.4|9275.4|9265.4|9278.4|9268.4|9275.4|9265.4|8
1632289850000|2021-09-22 05:50:50|9276|9266|9275.6|9265.6|9276|9266|9275.6|9265.6|2
1632289870000|2021-09-22 05:51:10|9276.1|9266.1|9276.1|9266.1|9276.1|9266.1|9276.1|9266.1|1
1632289880000|2021-09-22 05:51:20|9276.4|9266.4|9277.1|9267.1|9277.8|9267.8|9276.4|9266.4|6
1632289890000|2021-09-22 05:51:30|9276.6|9266.6|9275.9|9265.9|9276.6|9266.6|9275.9|9265.9|3
1632289900000|2021-09-22 05:51:40|9276.1|9266.1|9276.4|9266.4|9277.3|9267.3|9276.1|9266.1|4
1632289920000|2021-09-22 05:52:00|9276.6|9266.6|9276.9|9266.9|9276.9|9266.9|9276.4|9266.4|4
1632289930000|2021-09-22 05:52:10|9277.4|9267.4|9278.6|9268.6|9278.6|9268.6|9277.4|9267.4|6
1632289940000|2021-09-22 05:52:20|9278.3|9268.3|9277.6|9267.6|9278.3|9268.3|9277.6|9267.6|5
1632289950000|2021-09-22 05:52:30|9277.9|9267.9|9277.9|9267.9|9277.9|9267.9|9277.9|9267.9|1
1632289960000|2021-09-22 05:52:40|9278.1|9268.1|9276.9|9266.9|9278.1|9268.1|9276.9|9266.9|4
1632289970000|2021-09-22 05:52:50|9277.1|9267.1|9277.6|9267.6|9277.9|9267.9|9277.1|9267.1|3
1632289980000|2021-09-22 05:53:00|9277.9|9267.9|9281.3|9271.3|9281.6|9271.6|9277.9|9267.9|7
1632289990000|2021-09-22 05:53:10|9280.9|9270.9|9281.8|9271.8|9281.8|9271.8|9280.5|9270.5|4
1632290000000|2021-09-22 05:53:20|9280|9270|9280.4|9270.4|9280.4|9270.4|9280|9270|2
1632290010000|2021-09-22 05:53:30|9280.9|9270.9|9280.9|9270.9|9280.9|9270.9|9280.9|9270.9|1
1632290020000|2021-09-22 05:53:40|9280|9270|9282.8|9272.8|9282.8|9272.8|9280|9270|4
1632290050000|2021-09-22 05:54:10|9281.5|9271.5|9282.5|9272.5|9282.5|9272.5|9281.5|9271.5|2
1632290090000|2021-09-22 05:54:50|9281.4|9271.4|9279.6|9269.6|9281.4|9271.4|9279.6|9269.6|4
1632290120000|2021-09-22 05:55:20|9279.9|9269.9|9279.5|9269.5|9281|9271|9279.4|9269.4|5
1632290130000|2021-09-22 05:55:30|9279.3|9269.3|9279.5|9269.5|9279.5|9269.5|9279.3|9269.3|2
1632290140000|2021-09-22 05:55:40|9279.9|9269.9|9279.6|9269.6|9279.9|9269.9|9279.6|9269.6|2
1632290150000|2021-09-22 05:55:50|9279.9|9269.9|9279.9|9269.9|9279.9|9269.9|9279.9|9269.9|1
1632290160000|2021-09-22 05:56:00|9280.4|9270.4|9280.4|9270.4|9280.4|9270.4|9280.4|9270.4|1
1632290170000|2021-09-22 05:56:10|9280.6|9270.6|9280.6|9270.6|9280.6|9270.6|9280.6|9270.6|1
1632290220000|2021-09-22 05:57:00|9281.6|9271.6|9282.5|9272.5|9282.9|9272.9|9281.6|9271.6|7
1632290230000|2021-09-22 05:57:10|9282|9272|9281|9271|9282|9272|9281|9271|4
1632290240000|2021-09-22 05:57:20|9280.5|9270.5|9275.6|9265.6|9280.5|9270.5|9275.6|9265.6|5
1632290250000|2021-09-22 05:57:30|9275.9|9265.9|9275.9|9265.9|9276.4|9266.4|9275.4|9265.4|6
1632290260000|2021-09-22 05:57:40|9275.4|9265.4|9272.9|9262.9|9275.6|9265.6|9271.4|9261.4|11
1632290270000|2021-09-22 05:57:50|9272.4|9262.4|9272.3|9262.3|9272.4|9262.4|9271.9|9261.9|3
1632290280000|2021-09-22 05:58:00|9273.4|9263.4|9274.1|9264.1|9274.1|9264.1|9273.4|9263.4|2
1632290290000|2021-09-22 05:58:10|9273.9|9263.9|9274.1|9264.1|9274.4|9264.4|9273.9|9263.9|6
1632290300000|2021-09-22 05:58:20|9273.9|9263.9|9272.4|9262.4|9273.9|9263.9|9272.4|9262.4|3
1632290310000|2021-09-22 05:58:30|9271.6|9261.6|9269.1|9259.1|9271.6|9261.6|9268.9|9258.9|5
1632290320000|2021-09-22 05:58:40|9268.9|9258.9|9268.1|9258.1|9268.9|9258.9|9267.9|9257.9|4
1632290330000|2021-09-22 05:58:50|9268.6|9258.6|9268.9|9258.9|9268.9|9258.9|9268.6|9258.6|2
1632290340000|2021-09-22 05:59:00|9268|9258|9268.6|9258.6|9268.9|9258.9|9267.8|9257.8|8
1632290350000|2021-09-22 05:59:10|9266.9|9256.9|9269.9|9259.9|9269.9|9259.9|9266.6|9256.6|12
1632290360000|2021-09-22 05:59:20|9269.6|9259.6|9268.5|9258.5|9269.6|9259.6|9268.5|9258.5|4
1632290370000|2021-09-22 05:59:30|9268.1|9258.1|9266.5|9256.5|9269.3|9259.3|9266.5|9256.5|10
1632290380000|2021-09-22 05:59:40|9267|9257|9267.9|9257.9|9268.1|9258.1|9266.4|9256.4|15
1632290390000|2021-09-22 05:59:50|9266.9|9256.9|9263.5|9253.5|9268|9258|9263.5|9253.5|10
1632290400000|2021-09-22 06:00:00|9263.4|9253.4|9261.1|9251.1|9264.3|9254.3|9261.1|9251.1|9
1632290410000|2021-09-22 06:00:10|9260.3|9250.3|9256.9|9246.9|9260.3|9250.3|9256.4|9246.4|9
1632290420000|2021-09-22 06:00:20|9257.3|9247.3|9258.3|9248.3|9258.3|9248.3|9256.1|9246.1|7
1632290430000|2021-09-22 06:00:30|9258.5|9248.5|9259.8|9249.8|9259.8|9249.8|9258.4|9248.4|14
1632290440000|2021-09-22 06:00:40|9261|9251|9262.4|9252.4|9262.4|9252.4|9261|9251|4
1632290450000|2021-09-22 06:00:50|9262|9252|9262.1|9252.1|9262.6|9252.6|9261.3|9251.3|11
1632290460000|2021-09-22 06:01:00|9263|9253|9262.4|9252.4|9263.5|9253.5|9262.4|9252.4|8
1632290470000|2021-09-22 06:01:10|9262|9252|9261.1|9251.1|9262.4|9252.4|9261.1|9251.1|9
1632290480000|2021-09-22 06:01:20|9261.5|9251.5|9261.5|9251.5|9261.8|9251.8|9261.5|9251.5|3
1632290490000|2021-09-22 06:01:30|9261.1|9251.1|9261|9251|9261.5|9251.5|9260.8|9250.8|5
1632290500000|2021-09-22 06:01:40|9260.8|9250.8|9261.6|9251.6|9261.6|9251.6|9260.6|9250.6|6
1632290510000|2021-09-22 06:01:50|9261.9|9251.9|9263.6|9253.6|9263.6|9253.6|9261.9|9251.9|4
1632290520000|2021-09-22 06:02:00|9263.1|9253.1|9263.4|9253.4|9263.4|9253.4|9263.1|9253.1|2
1632290530000|2021-09-22 06:02:10|9263.6|9253.6|9264|9254|9264.3|9254.3|9263.6|9253.6|3
1632290540000|2021-09-22 06:02:20|9263.8|9253.8|9263.1|9253.1|9263.8|9253.8|9263.1|9253.1|9
1632290550000|2021-09-22 06:02:30|9262.9|9252.9|9263.4|9253.4|9263.4|9253.4|9262.9|9252.9|9
1632290560000|2021-09-22 06:02:40|9263.6|9253.6|9263.9|9253.9|9263.9|9253.9|9263.6|9253.6|2
1632290570000|2021-09-22 06:02:50|9263.5|9253.5|9263.5|9253.5|9263.5|9253.5|9262.8|9252.8|3
1632290580000|2021-09-22 06:03:00|9262.8|9252.8|9259.9|9249.9|9262.8|9252.8|9259.4|9249.4|6
1632290590000|2021-09-22 06:03:10|9258.6|9248.6|9258.1|9248.1|9259.8|9249.8|9258.1|9248.1|8
1632290600000|2021-09-22 06:03:20|9259.3|9249.3|9259.4|9249.4|9260.1|9250.1|9259|9249|6
1632290610000|2021-09-22 06:03:30|9259.6|9249.6|9260.8|9250.8|9260.8|9250.8|9259.6|9249.6|6
1632290620000|2021-09-22 06:03:40|9262.3|9252|9264.4|9254.4|9264.5|9254.5|9262.3|9252|4
1632290630000|2021-09-22 06:03:50|9264.1|9254.1|9260.3|9250.3|9264.1|9254.1|9259.9|9249.9|6
1632290640000|2021-09-22 06:04:00|9260.6|9250.6|9260.6|9250.6|9260.9|9250.9|9260.6|9250.6|3
1632290650000|2021-09-22 06:04:10|9260.9|9250.9|9262.4|9252.4|9262.9|9252.9|9260.9|9250.9|7
1632290660000|2021-09-22 06:04:20|9262.1|9252.1|9267.8|9257.8|9268|9258|9262.1|9252.1|4
1632290670000|2021-09-22 06:04:30|9267.5|9257.5|9265.8|9255.8|9267.5|9257.5|9265.8|9255.8|5
1632290680000|2021-09-22 06:04:40|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|1
1632290710000|2021-09-22 06:05:10|9265.8|9255.8|9265.9|9255.9|9265.9|9255.9|9265.8|9255.8|2
1632290720000|2021-09-22 06:05:20|9265.5|9255.5|9265.3|9255.3|9265.5|9255.5|9265.3|9255.3|2
1632290730000|2021-09-22 06:05:30|9265|9255|9264.5|9254.5|9265|9255|9264.5|9254.5|4
1632290740000|2021-09-22 06:05:40|9264.8|9254.8|9262.8|9252.8|9265|9255|9262.8|9252.8|5
1632290750000|2021-09-22 06:05:50|9262.4|9252.4|9260.3|9250.3|9262.4|9252.4|9260.3|9250.3|4
1632290760000|2021-09-22 06:06:00|9260|9250|9260|9250|9260|9250|9260|9250|1
1632290770000|2021-09-22 06:06:10|9260.3|9250.3|9261.8|9251.8|9261.8|9251.8|9260.3|9250.3|3
1632290780000|2021-09-22 06:06:20|9262.5|9252.5|9264|9254|9264|9254|9262.5|9252.5|3
1632290790000|2021-09-22 06:06:30|9264.1|9254.1|9265.5|9255.5|9265.9|9255.9|9264.1|9254.1|6
1632290800000|2021-09-22 06:06:40|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|1
1632290810000|2021-09-22 06:06:50|9265|9255|9263.9|9253.9|9265|9255|9262.9|9252.9|13
1632290820000|2021-09-22 06:07:00|9263.3|9253.3|9265.3|9255.3|9266.6|9256.6|9263.3|9253.3|16
1632290830000|2021-09-22 06:07:10|9266.1|9256.1|9265.9|9255.9|9266.1|9256.1|9265.8|9255.8|4
1632290840000|2021-09-22 06:07:20|9265.1|9255.1|9264.5|9254.5|9265.1|9255.1|9264.5|9254.5|5
1632290850000|2021-09-22 06:07:30|9264.8|9254.8|9267.1|9257.1|9267.1|9257.1|9264.8|9254.8|6
1632290860000|2021-09-22 06:07:40|9268.8|9258.5|9271.4|9261.4|9271.5|9261.5|9268.8|9258.5|9
1632290870000|2021-09-22 06:07:50|9271.9|9261.9|9272.4|9262.4|9272.4|9262.4|9271.9|9261.9|2
1632290880000|2021-09-22 06:08:00|9271.1|9261.1|9272.5|9262.5|9272.5|9262.5|9271.1|9261.1|6
1632290890000|2021-09-22 06:08:10|9272.8|9262.8|9273.3|9263.3|9273.3|9263.3|9272.8|9262.8|3
1632290900000|2021-09-22 06:08:20|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|1
1632290910000|2021-09-22 06:08:30|9273.1|9263.1|9275.5|9265.5|9275.6|9265.6|9272.9|9262.9|6
1632290920000|2021-09-22 06:08:40|9276|9266|9276.8|9266.8|9276.8|9266.8|9276|9266|3
1632290930000|2021-09-22 06:08:50|9277.1|9267.1|9274.8|9264.8|9277.1|9267.1|9274.8|9264.8|5
1632290940000|2021-09-22 06:09:00|9274.4|9264.4|9274.3|9264.3|9274.8|9264.8|9274.3|9264.3|3
1632290950000|2021-09-22 06:09:10|9274.8|9264.8|9274.9|9264.9|9275.4|9265.4|9274.8|9264.8|5
1632290960000|2021-09-22 06:09:20|9275.4|9265.4|9274.3|9264.3|9275.4|9265.4|9274.3|9264.3|2
1632290980000|2021-09-22 06:09:40|9274|9264|9273.5|9263.5|9274.4|9264.4|9272.9|9262.9|7
1632290990000|2021-09-22 06:09:50|9273.8|9263.8|9274.5|9264.5|9274.6|9264.6|9273.8|9263.8|3
1632291000000|2021-09-22 06:10:00|9274.4|9264.4|9271.6|9261.6|9274.4|9264.4|9271.6|9261.6|9
1632291010000|2021-09-22 06:10:10|9271.1|9261.1|9268.5|9258.5|9271.1|9261.1|9268.3|9258.3|10
1632291020000|2021-09-22 06:10:20|9268.1|9258.1|9267.6|9257.6|9268.1|9258.1|9267.6|9257.6|2
1632291030000|2021-09-22 06:10:30|9267.9|9257.9|9268|9258|9268|9258|9267.6|9257.6|3
1632291040000|2021-09-22 06:10:40|9267.6|9257.6|9267.6|9257.6|9267.6|9257.6|9267.6|9257.6|1
1632291050000|2021-09-22 06:10:50|9267.4|9257.4|9265|9255|9267.4|9257.4|9264.8|9254.8|7
1632291060000|2021-09-22 06:11:00|9264.8|9254.8|9264.4|9254.4|9264.8|9254.8|9263.4|9253.4|5
1632291070000|2021-09-22 06:11:10|9264.6|9254.6|9267.5|9257.5|9267.8|9257.8|9264.6|9254.6|4
1632291080000|2021-09-22 06:11:20|9267.9|9257.9|9267.9|9257.9|9267.9|9257.9|9267.9|9257.9|1
1632291090000|2021-09-22 06:11:30|9266.9|9256.9|9266.6|9256.6|9266.9|9256.9|9266.6|9256.6|2
1632291100000|2021-09-22 06:11:40|9267.9|9257.9|9268|9258|9268.3|9258.3|9267.9|9257.9|3
1632291150000|2021-09-22 06:12:30|9268.4|9258.4|9269.4|9259.4|9269.4|9259.4|9267.6|9257.6|6
1632291160000|2021-09-22 06:12:40|9270.1|9260.1|9270.1|9260.1|9271|9261|9269.5|9259.5|9
1632291170000|2021-09-22 06:12:50|9269.9|9259.9|9269|9259|9269.9|9259.9|9269|9259|2
1632291180000|2021-09-22 06:13:00|9269.9|9259.9|9270.1|9260.1|9270.1|9260.1|9269|9259|4
1632291190000|2021-09-22 06:13:10|9269.9|9259.9|9268.8|9258.8|9269.9|9259.9|9268.8|9258.8|4
1632291200000|2021-09-22 06:13:20|9269.6|9259.6|9271.1|9261.1|9271.5|9261.5|9269.6|9259.6|7
1632291210000|2021-09-22 06:13:30|9272.3|9262.3|9270.6|9260.6|9272.3|9262.3|9269.5|9259.5|5
1632291220000|2021-09-22 06:13:40|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|1
1632291230000|2021-09-22 06:13:50|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|1
1632291240000|2021-09-22 06:14:00|9270.9|9260.9|9275.8|9265.8|9275.8|9265.8|9270.9|9260.9|10
1632291260000|2021-09-22 06:14:20|9275.4|9265.4|9275.1|9265.1|9275.9|9265.9|9275.1|9265.1|5
1632291270000|2021-09-22 06:14:30|9275.4|9265.4|9275.4|9265.4|9276|9266|9275.1|9265.1|7
1632291280000|2021-09-22 06:14:40|9275.1|9265.1|9274.6|9264.6|9275.1|9265.1|9274.6|9264.6|3
1632291290000|2021-09-22 06:14:50|9274.9|9264.9|9275.3|9265.3|9275.4|9265.4|9274.9|9264.9|4
1632291300000|2021-09-22 06:15:00|9275.6|9265.6|9275.9|9265.9|9275.9|9265.9|9275.3|9265.3|5
1632291310000|2021-09-22 06:15:10|9275.6|9265.6|9275.6|9265.6|9275.6|9265.6|9275.4|9265.4|3
1632291320000|2021-09-22 06:15:20|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|1
1632291340000|2021-09-22 06:15:40|9275.6|9265.6|9275.6|9265.6|9276.1|9266.1|9275.6|9265.6|4
1632291350000|2021-09-22 06:15:50|9275.4|9265.4|9274.6|9264.6|9275.4|9265.4|9273.6|9263.6|7
1632291360000|2021-09-22 06:16:00|9275.5|9265.5|9275.3|9265.3|9275.5|9265.5|9275|9265|7
1632291370000|2021-09-22 06:16:10|9275.6|9265.6|9275.6|9265.6|9275.9|9265.9|9275.6|9265.6|7
1632291380000|2021-09-22 06:16:20|9275.1|9265.1|9273.6|9263.6|9275.1|9265.1|9273.4|9263.4|6
1632291390000|2021-09-22 06:16:30|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|1
1632291400000|2021-09-22 06:16:40|9274.1|9264.1|9274.5|9264.5|9275.3|9265.3|9274.1|9264.1|3
1632291410000|2021-09-22 06:16:50|9274.1|9264.1|9274.1|9264.1|9274.1|9264.1|9274|9264|3
1632291420000|2021-09-22 06:17:00|9274.5|9264.5|9274.4|9264.4|9275|9265|9274.1|9264.1|7
1632291430000|2021-09-22 06:17:10|9274.1|9264.1|9274.1|9264.1|9274.4|9264.4|9274.1|9264.1|3
1632291440000|2021-09-22 06:17:20|9274.4|9264.4|9275.4|9265.4|9275.6|9265.6|9274.4|9264.4|9
1632291450000|2021-09-22 06:17:30|9274.4|9264.4|9271.9|9261.9|9274.4|9264.4|9271.9|9261.9|7
1632291460000|2021-09-22 06:17:40|9272.1|9262.1|9270.5|9260.5|9272.1|9262.1|9270.3|9260.3|8
1632291470000|2021-09-22 06:17:50|9270.1|9260.1|9269.9|9259.9|9270.1|9260.1|9269.9|9259.9|2
1632291480000|2021-09-22 06:18:00|9270.1|9260.1|9269.1|9259.1|9270.1|9260.1|9269|9259|3
1632291500000|2021-09-22 06:18:20|9269.6|9259.6|9269.6|9259.6|9269.6|9259.6|9269.6|9259.6|1
1632291510000|2021-09-22 06:18:30|9270.1|9260.1|9270.5|9260.5|9270.5|9260.5|9269.3|9259.3|3
1632291540000|2021-09-22 06:19:00|9270.8|9260.8|9270.9|9260.9|9271.1|9261.1|9270.8|9260.8|3
1632291560000|2021-09-22 06:19:20|9271.1|9261.1|9271.3|9261.3|9271.3|9261.3|9271.1|9261.1|2
1632291580000|2021-09-22 06:19:40|9271.5|9261.5|9271.1|9261.1|9271.5|9261.5|9271.1|9261.1|2
1632291590000|2021-09-22 06:19:50|9271|9261|9270.8|9260.8|9271|9261|9270.8|9260.8|2
1632291600000|2021-09-22 06:20:00|9271|9261|9271|9261|9271|9261|9271|9261|1
1632291610000|2021-09-22 06:20:10|9271.3|9261.3|9274|9264|9274|9264|9271.3|9261.3|5
1632291630000|2021-09-22 06:20:30|9273.1|9263.1|9271.8|9261.8|9273.3|9263.3|9271.8|9261.8|5
1632291650000|2021-09-22 06:20:50|9272|9262|9272.4|9262.4|9272.4|9262.4|9271.8|9261.8|4
1632291660000|2021-09-22 06:21:00|9272.8|9262.8|9274.8|9264.8|9274.8|9264.8|9272.8|9262.8|4
1632291670000|2021-09-22 06:21:10|9274.6|9264.6|9275.4|9265.4|9275.5|9265.5|9274.6|9264.6|8
1632291680000|2021-09-22 06:21:20|9273.9|9263.9|9275.6|9265.6|9276|9266|9273|9263|8
1632291690000|2021-09-22 06:21:30|9275.4|9265.4|9275.5|9265.5|9275.5|9265.5|9274.3|9264.3|3
1632291700000|2021-09-22 06:21:40|9275.9|9265.9|9275.9|9265.9|9278.8|9268.8|9275.9|9265.9|7
1632291710000|2021-09-22 06:21:50|9276.8|9266.8|9276.1|9266.1|9279|9269|9275.6|9265.6|15
1632291720000|2021-09-22 06:22:00|9276.4|9266.4|9277.4|9267.4|9277.4|9267.4|9275.6|9265.6|21
1632291730000|2021-09-22 06:22:10|9277.1|9267.1|9277.4|9267.4|9278.5|9268.5|9277.1|9267.1|13
1632291740000|2021-09-22 06:22:20|9277.1|9267.1|9274.4|9264.4|9277.5|9267.5|9273.1|9263.1|17
1632291750000|2021-09-22 06:22:30|9273.4|9263.4|9270.5|9260.5|9274.1|9264.1|9270.5|9260.5|26
1632291760000|2021-09-22 06:22:40|9271.1|9261.1|9270.9|9260.9|9271.1|9261.1|9270|9260|5
1632291770000|2021-09-22 06:22:50|9270.5|9260.5|9270.1|9260.1|9270.5|9260.5|9269.6|9259.6|10
1632291780000|2021-09-22 06:23:00|9269.8|9259.8|9268.9|9258.9|9270.1|9260.1|9268.8|9258.8|8
1632291790000|2021-09-22 06:23:10|9269.1|9259.1|9271.1|9261.1|9271.6|9261.6|9269.1|9259.1|15
1632291800000|2021-09-22 06:23:20|9270.4|9260.4|9270.1|9260.1|9271.6|9261.6|9270.1|9260.1|14
1632291810000|2021-09-22 06:23:30|9269.9|9259.9|9270.9|9260.9|9270.9|9260.9|9269.5|9259.5|19
1632291820000|2021-09-22 06:23:40|9269.5|9259.5|9268|9258|9270.6|9260.6|9267.3|9257.3|9
1632291830000|2021-09-22 06:23:50|9268.4|9258.4|9270.5|9260.5|9270.5|9260.5|9268.4|9258.4|5
1632291840000|2021-09-22 06:24:00|9270.8|9260.8|9272.9|9262.9|9273.1|9263.1|9270.8|9260.8|9
1632291850000|2021-09-22 06:24:10|9272.4|9262.4|9273.4|9263.4|9273.4|9263.4|9272.4|9262.4|2
1632291860000|2021-09-22 06:24:20|9274.1|9264.1|9275|9265|9276.5|9266.5|9274.1|9264.1|13
1632291870000|2021-09-22 06:24:30|9275.5|9265.5|9275.9|9265.9|9276|9266|9275|9265|17
1632291880000|2021-09-22 06:24:40|9276.3|9266.3|9275.6|9265.6|9276.3|9266.3|9275.6|9265.6|6
1632291890000|2021-09-22 06:24:50|9276.1|9266.1|9275.9|9265.9|9276.9|9266.9|9275.1|9265.1|21
1632291900000|2021-09-22 06:25:00|9276.1|9266.1|9275.3|9265.3|9276.6|9266.6|9274.9|9264.9|8
1632291910000|2021-09-22 06:25:10|9274.9|9264.9|9276.3|9266.3|9276.3|9266.3|9274.6|9264.6|10
1632291920000|2021-09-22 06:25:20|9275.9|9265.9|9276.4|9266.4|9276.6|9266.6|9275.9|9265.9|13
1632291930000|2021-09-22 06:25:30|9275.9|9265.9|9276.1|9266.1|9276.9|9266.9|9275.1|9265.1|16
1632291940000|2021-09-22 06:25:40|9275.4|9265.4|9275.1|9265.1|9276.1|9266.1|9274.8|9264.8|9
1632291950000|2021-09-22 06:25:50|9275.4|9265.4|9275|9265|9276|9266|9274.6|9264.6|12
1632291960000|2021-09-22 06:26:00|9274.5|9264.5|9275.6|9265.6|9275.6|9265.6|9274.5|9264.5|22
1632291970000|2021-09-22 06:26:10|9275.4|9265.4|9275.6|9265.6|9275.6|9265.6|9275|9265|25
1632291980000|2021-09-22 06:26:20|9274.9|9264.9|9274.6|9264.6|9275.5|9265.5|9274.1|9264.1|10
1632291990000|2021-09-22 06:26:30|9275.3|9265.3|9274.3|9264.3|9275.3|9265.3|9274.3|9264.3|13
1632292000000|2021-09-22 06:26:40|9274.6|9264.6|9274.4|9264.4|9275.4|9265.4|9274.1|9264.1|12
1632292010000|2021-09-22 06:26:50|9274.1|9264.1|9274.1|9264.1|9274.1|9264.1|9272.4|9262.4|19
1632292020000|2021-09-22 06:27:00|9272.6|9262.6|9273.5|9263.5|9273.5|9263.5|9272.4|9262.4|23
1632292030000|2021-09-22 06:27:10|9273.1|9263.1|9270.1|9260.1|9273.6|9263.6|9269.4|9259.4|15
1632292040000|2021-09-22 06:27:20|9269.8|9259.8|9270.5|9260.5|9270.9|9260.9|9269.8|9259.8|6
1632292050000|2021-09-22 06:27:30|9270.8|9260.8|9270.6|9260.6|9270.8|9260.8|9269.9|9259.9|13
1632292060000|2021-09-22 06:27:40|9269.9|9259.9|9270.5|9260.5|9271|9261|9269.8|9259.8|16
1632292070000|2021-09-22 06:27:50|9270.3|9260.3|9269.6|9259.6|9270.8|9260.8|9269.1|9259.1|7
1632292080000|2021-09-22 06:28:00|9270|9260|9267.4|9257.4|9270.3|9260.3|9266.3|9256.3|20
1632292090000|2021-09-22 06:28:10|9266.8|9256.8|9267.3|9257.3|9267.3|9257.3|9266.8|9256.8|3
1632292100000|2021-09-22 06:28:20|9267.5|9257.5|9266.8|9256.8|9267.5|9257.5|9266.8|9256.8|3
1632292110000|2021-09-22 06:28:30|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|1
1632292120000|2021-09-22 06:28:40|9266.9|9256.9|9266.9|9256.9|9266.9|9256.9|9266.9|9256.9|1
1632292130000|2021-09-22 06:28:50|9266.5|9256.5|9265.5|9255.5|9266.8|9256.8|9265.1|9255.1|18
1632292140000|2021-09-22 06:29:00|9265.9|9255.9|9266.4|9256.4|9266.4|9256.4|9265.9|9255.9|2
1632292150000|2021-09-22 06:29:10|9265.6|9255.6|9266.3|9256.3|9266.3|9256.3|9265.6|9255.6|22
1632292160000|2021-09-22 06:29:20|9265.6|9255.6|9265.6|9255.6|9266.4|9256.4|9265.6|9255.6|25
1632292170000|2021-09-22 06:29:30|9266.3|9256.3|9266.1|9256.1|9266.3|9256.3|9266.1|9256.1|2
1632292180000|2021-09-22 06:29:40|9266.8|9256.8|9270.1|9260.1|9270.1|9260.1|9266.8|9256.8|6
1632292190000|2021-09-22 06:29:50|9269.4|9259.4|9267.8|9257.8|9269.4|9259.4|9267.5|9257.5|12
1632292200000|2021-09-22 06:30:00|9267.5|9257.5|9267.5|9257.5|9267.8|9257.8|9267.5|9257.5|7
1632292210000|2021-09-22 06:30:10|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|1
1632292230000|2021-09-22 06:30:30|9266.5|9256.5|9265.4|9255.4|9266.5|9256.5|9265.4|9255.4|6
1632292240000|2021-09-22 06:30:40|9264.4|9254.4|9264.6|9254.6|9265.1|9255.1|9264.4|9254.4|6
1632292250000|2021-09-22 06:30:50|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|1
1632292260000|2021-09-22 06:31:00|9264.5|9254.5|9263.3|9253.3|9264.5|9254.5|9263.3|9253.3|4
1632292270000|2021-09-22 06:31:10|9262.1|9252.1|9260.8|9250.8|9262.1|9252.1|9260.4|9250.4|6
1632292290000|2021-09-22 06:31:30|9261|9251|9260|9250|9261.3|9251.3|9260|9250|10
1632292300000|2021-09-22 06:31:40|9259.8|9249.8|9260|9250|9260.1|9250.1|9259.1|9249.1|6
1632292320000|2021-09-22 06:32:00|9260.3|9250.3|9260.9|9250.9|9262.1|9252.1|9260.3|9250.3|10
1632292330000|2021-09-22 06:32:10|9261.1|9251.1|9260.4|9250.4|9261.3|9251.3|9260.4|9250.4|6
1632292340000|2021-09-22 06:32:20|9259.4|9249.4|9259.5|9249.5|9259.9|9249.9|9259.4|9249.4|4
1632292350000|2021-09-22 06:32:30|9259.1|9249.1|9263.9|9253.9|9263.9|9253.9|9259.1|9249.1|4
1632292360000|2021-09-22 06:32:40|9263.6|9253.6|9260.9|9250.9|9263.6|9253.6|9260.9|9250.9|6
1632292370000|2021-09-22 06:32:50|9260.6|9250.6|9251.3|9241.3|9260.6|9250.6|9251.3|9240.3|11
1632292380000|2021-09-22 06:33:00|9251.5|9241.5|9249.6|9239.6|9251.5|9241.5|9249.1|9239.1|7
1632292390000|2021-09-22 06:33:10|9249.9|9239.9|9254|9244|9254|9244|9249.9|9239.9|10
1632292400000|2021-09-22 06:33:20|9254.5|9244.5|9253.4|9243.4|9254.5|9244.5|9253.4|9243.4|6
1632292410000|2021-09-22 06:33:30|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|1
1632292420000|2021-09-22 06:33:40|9252.8|9242.8|9252.5|9242.5|9252.8|9242.8|9252.5|9242.5|2
1632292430000|2021-09-22 06:33:50|9253.1|9243.1|9254|9244|9254.6|9244.6|9253.1|9243.1|4
1632292440000|2021-09-22 06:34:00|9253.5|9243.5|9253|9243|9253.5|9243.5|9252.8|9242.8|5
1632292450000|2021-09-22 06:34:10|9253.6|9243.6|9252.3|9242.3|9254|9244|9252.3|9242.3|6
1632292470000|2021-09-22 06:34:30|9251.9|9241.9|9251.6|9241.6|9251.9|9241.9|9251.6|9241.6|2
1632292490000|2021-09-22 06:34:50|9251.4|9241.4|9251.1|9241.1|9251.4|9241.4|9251.1|9241.1|2
1632292500000|2021-09-22 06:35:00|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|1
1632292510000|2021-09-22 06:35:10|9252.3|9242.3|9251.5|9241.5|9253|9243|9251.5|9241.5|6
1632292530000|2021-09-22 06:35:30|9251.9|9241.9|9251.3|9241.3|9251.9|9241.9|9251.3|9241.3|3
1632292560000|2021-09-22 06:36:00|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.4|9241.4|3
1632292570000|2021-09-22 06:36:10|9251.4|9241.4|9252.4|9242.4|9253.5|9243.5|9251.1|9241.1|8
1632292590000|2021-09-22 06:36:30|9252.6|9242.6|9253.6|9243.6|9254|9244|9252.6|9242.6|7
1632292600000|2021-09-22 06:36:40|9253.9|9243.9|9254.9|9244.9|9254.9|9244.9|9253.9|9243.9|4
1632292620000|2021-09-22 06:37:00|9255|9245|9254.1|9244.1|9255.3|9245.3|9254.1|9244.1|10
1632292630000|2021-09-22 06:37:10|9253.9|9243.9|9254.1|9244.1|9254.1|9244.1|9253.9|9243.9|2
1632292640000|2021-09-22 06:37:20|9253.6|9243.6|9254|9244|9254|9244|9253.6|9243.6|6
1632292650000|2021-09-22 06:37:30|9253.8|9243.8|9254.4|9244.4|9254.4|9244.4|9253.5|9243.5|11
1632292660000|2021-09-22 06:37:40|9253.6|9243.6|9252.8|9242.8|9253.6|9243.6|9252.8|9242.8|2
1632292670000|2021-09-22 06:37:50|9252.5|9242.5|9252.1|9242.1|9252.5|9242.5|9252.1|9242.1|2
1632292680000|2021-09-22 06:38:00|9251.5|9241.5|9251.1|9241.1|9251.5|9241.5|9250.9|9240.9|3
1632292690000|2021-09-22 06:38:10|9250.9|9240.9|9251.1|9241.1|9251.4|9241.4|9250.9|9240.9|8
1632292710000|2021-09-22 06:38:30|9251.4|9241.4|9251.4|9241.4|9252.3|9242.3|9251.1|9241.1|7
1632292720000|2021-09-22 06:38:40|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|1
1632292730000|2021-09-22 06:38:50|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|9251.1|9241.1|5
1632292740000|2021-09-22 06:39:00|9251.6|9241.6|9253.4|9243.4|9253.4|9243.4|9251.4|9241.4|9
1632292750000|2021-09-22 06:39:10|9253.6|9243.6|9253.6|9243.6|9253.6|9243.6|9253.6|9243.6|1
1632292760000|2021-09-22 06:39:20|9253.4|9243.4|9252.9|9242.9|9253.4|9243.4|9252.4|9242.4|6
1632292770000|2021-09-22 06:39:30|9253|9243|9253.9|9243.9|9253.9|9243.9|9253|9243|4
1632292780000|2021-09-22 06:39:40|9252.8|9242.8|9253.6|9243.6|9253.8|9243.8|9252.8|9242.8|5
1632292790000|2021-09-22 06:39:50|9253.4|9243.4|9252|9242|9253.6|9243.6|9252|9242|6
1632292800000|2021-09-22 06:40:00|9251.6|9241.6|9251.9|9241.9|9251.9|9241.9|9251.6|9241.6|4
1632292810000|2021-09-22 06:40:10|9251.6|9241.6|9251.5|9241.5|9251.9|9241.9|9251.3|9241.3|9
1632292820000|2021-09-22 06:40:20|9252|9242|9251.8|9241.8|9252.3|9242.3|9251.8|9241.8|4
1632292830000|2021-09-22 06:40:30|9251.5|9241.5|9251.3|9241.3|9251.5|9241.5|9251.3|9241.3|2
1632292860000|2021-09-22 06:41:00|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|1
1632292870000|2021-09-22 06:41:10|9251.6|9241.6|9251.8|9241.8|9251.9|9241.9|9251.6|9241.6|3
1632292880000|2021-09-22 06:41:20|9251.9|9241.9|9251.9|9241.9|9252.1|9242.1|9250.8|9240.8|5
1632292890000|2021-09-22 06:41:30|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|1
1632292900000|2021-09-22 06:41:40|9251.9|9241.9|9251.8|9241.8|9252.3|9242.3|9251.3|9241.3|9
1632292910000|2021-09-22 06:41:50|9252|9242|9251.8|9241.8|9252|9242|9251.4|9241.4|7
1632292930000|2021-09-22 06:42:10|9252.1|9242.1|9251.8|9241.8|9252.1|9242.1|9251.8|9241.8|4
1632292940000|2021-09-22 06:42:20|9252.1|9242.1|9251.5|9241.5|9252.1|9242.1|9251.5|9241.5|3
1632292950000|2021-09-22 06:42:30|9251.8|9241.8|9246.8|9236.8|9251.9|9241.9|9246.8|9236.8|10
1632292960000|2021-09-22 06:42:40|9246.5|9236.5|9243.9|9233.9|9246.8|9236.8|9243.8|9233.8|8
1632292970000|2021-09-22 06:42:50|9244.8|9234.8|9245.6|9235.6|9245.6|9235.6|9244.8|9234.8|4
1632292980000|2021-09-22 06:43:00|9246.6|9236.6|9246.8|9236.8|9246.8|9236.8|9246.5|9236.5|3
1632293010000|2021-09-22 06:43:30|9245.8|9235.8|9245.9|9235.9|9246.8|9236.8|9245.8|9235.8|4
1632293020000|2021-09-22 06:43:40|9245.6|9235.6|9245.8|9235.8|9245.8|9235.8|9245.3|9235.3|4
1632293030000|2021-09-22 06:43:50|9245.5|9235.5|9244.6|9234.6|9245.9|9235.9|9244.6|9234.6|4
1632293040000|2021-09-22 06:44:00|9245.8|9235.8|9247.8|9237.8|9247.8|9237.8|9245.8|9235.8|7
1632293080000|2021-09-22 06:44:40|9248.1|9238.1|9251.8|9241.8|9251.8|9241.8|9248.1|9238.1|6
1632293090000|2021-09-22 06:44:50|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|1
1632293110000|2021-09-22 06:45:10|9251.8|9241.8|9254.4|9244.4|9255.4|9245.4|9251.8|9241.8|3
1632293120000|2021-09-22 06:45:20|9254.3|9244.3|9254.4|9244.4|9254.8|9244.8|9253.5|9243.5|5
1632293130000|2021-09-22 06:45:30|9253.9|9243.9|9252.6|9242.6|9253.9|9243.9|9252.6|9242.6|4
1632293140000|2021-09-22 06:45:40|9252.4|9242.4|9251.6|9241.6|9252.4|9242.4|9251.5|9241.5|8
1632293160000|2021-09-22 06:46:00|9250.9|9240.9|9250.4|9240.4|9250.9|9240.9|9249.9|9239.9|5
1632293170000|2021-09-22 06:46:10|9250.1|9240.1|9251.6|9241.6|9252|9242|9249.6|9239.6|14
1632293180000|2021-09-22 06:46:20|9251.9|9241.9|9251|9241|9251.9|9241.9|9251|9241|4
1632293190000|2021-09-22 06:46:30|9250.9|9240.9|9249.4|9239.4|9250.9|9240.9|9249.4|9239.4|17
1632293200000|2021-09-22 06:46:40|9249.6|9239.6|9252.4|9242.4|9252.4|9242.4|9249.6|9239.6|4
1632293210000|2021-09-22 06:46:50|9252.8|9242.8|9252.5|9242.5|9252.8|9242.8|9252.5|9242.5|2
1632293220000|2021-09-22 06:47:00|9252.8|9242.8|9254.9|9244.9|9254.9|9244.9|9252.8|9242.8|3
1632293230000|2021-09-22 06:47:10|9254.6|9244.6|9253.1|9243.1|9254.6|9244.6|9252.9|9242.9|7
1632293240000|2021-09-22 06:47:20|9253.4|9243.4|9253.4|9243.4|9253.4|9243.4|9253.4|9243.4|1
1632293260000|2021-09-22 06:47:40|9254|9244|9253.9|9243.9|9254.8|9244.8|9253.9|9243.9|7
1632293270000|2021-09-22 06:47:50|9254.1|9244.1|9253.6|9243.6|9254.1|9244.1|9253.6|9243.6|3
1632293280000|2021-09-22 06:48:00|9254|9244|9253.1|9243.1|9254|9244|9253.1|9243.1|4
1632293290000|2021-09-22 06:48:10|9252.9|9242.9|9252.6|9242.6|9252.9|9242.9|9251.8|9241.8|6
1632293300000|2021-09-22 06:48:20|9253.8|9243.8|9256.3|9246.3|9256.3|9246.3|9253.8|9243.8|8
1632293310000|2021-09-22 06:48:30|9256|9246|9255.3|9245.3|9256.9|9246.9|9255.3|9245.3|8
1632293320000|2021-09-22 06:48:40|9255.6|9245.6|9255.6|9245.6|9255.6|9245.6|9255.6|9245.6|1
1632293330000|2021-09-22 06:48:50|9255.4|9245.4|9254.5|9244.5|9255.4|9245.4|9254.5|9244.5|3
1632293340000|2021-09-22 06:49:00|9254.3|9244.3|9253.9|9243.9|9254.3|9244.3|9253.9|9243.9|2
1632293350000|2021-09-22 06:49:10|9254.1|9244.1|9255.1|9245.1|9255.1|9245.1|9254.1|9244.1|4
1632293360000|2021-09-22 06:49:20|9255.6|9245.6|9255.5|9245.5|9256.6|9246.6|9255.5|9245.5|8
1632293380000|2021-09-22 06:49:40|9255.8|9245.8|9255.8|9245.8|9255.8|9245.8|9255.8|9245.8|1
1632293390000|2021-09-22 06:49:50|9256.3|9246.3|9256.3|9246.3|9256.3|9246.3|9256.3|9246.3|1
1632293400000|2021-09-22 06:50:00|9255.6|9245.6|9255.3|9245.3|9255.6|9245.6|9255|9245|6
1632293420000|2021-09-22 06:50:20|9255.6|9245.6|9257.5|9247.5|9258|9248|9255.6|9245.6|5
1632293430000|2021-09-22 06:50:30|9257.3|9247.3|9254.5|9244.5|9257.3|9247.3|9254.5|9244.5|7
1632293440000|2021-09-22 06:50:40|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|1
1632293450000|2021-09-22 06:50:50|9254|9244|9252.8|9242.8|9254|9244|9252.5|9242.5|5
1632293460000|2021-09-22 06:51:00|9253|9243|9253.6|9243.6|9253.6|9243.6|9253|9243|3
1632293470000|2021-09-22 06:51:10|9253.3|9243.3|9253.5|9243.5|9253.5|9243.5|9252.6|9242.6|5
1632293480000|2021-09-22 06:51:20|9253.9|9243.9|9255.1|9245.1|9255.1|9245.1|9253.9|9243.9|4
1632293490000|2021-09-22 06:51:30|9255.5|9245.5|9257.6|9247.6|9257.6|9247.6|9255.5|9245.5|8
1632293500000|2021-09-22 06:51:40|9257.4|9247.4|9257.4|9247.4|9257.4|9247.4|9257.4|9247.4|1
1632293510000|2021-09-22 06:51:50|9257|9247|9257|9247|9257|9247|9255.6|9245.6|15
1632293520000|2021-09-22 06:52:00|9257.5|9247.5|9256.9|9246.9|9258.5|9248.5|9256.9|9246.9|4
1632293530000|2021-09-22 06:52:10|9256.6|9246.6|9256|9246|9256.6|9246.6|9256|9246|3
1632293540000|2021-09-22 06:52:20|9256.4|9246.4|9256.8|9246.8|9256.8|9246.8|9256.4|9246.4|2
1632293550000|2021-09-22 06:52:30|9257.8|9247.8|9257.6|9247.6|9258|9248|9257.1|9247.1|7
1632293560000|2021-09-22 06:52:40|9257.1|9247.1|9257.5|9247.5|9257.5|9247.5|9257.1|9247.1|2
1632293570000|2021-09-22 06:52:50|9257.3|9247.3|9256.9|9246.9|9257.3|9247.3|9256.9|9246.9|2
1632293580000|2021-09-22 06:53:00|9257.5|9247.5|9257.8|9247.8|9257.8|9247.8|9257.5|9247.5|4
1632293590000|2021-09-22 06:53:10|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|1
1632293600000|2021-09-22 06:53:20|9257.3|9247.3|9257.5|9247.5|9257.5|9247.5|9257.3|9247.3|2
1632293610000|2021-09-22 06:53:30|9257.8|9247.8|9260.6|9250.6|9260.6|9250.6|9257.8|9247.8|3
1632293620000|2021-09-22 06:53:40|9261|9251|9262.8|9252.5|9262.8|9252.5|9261|9251|2
1632293630000|2021-09-22 06:53:50|9264.4|9254.4|9265.1|9255.1|9265.1|9255.1|9263.4|9253.4|9
1632293640000|2021-09-22 06:54:00|9265.5|9255.5|9266.9|9256.9|9266.9|9256.9|9265.5|9255.5|7
1632293650000|2021-09-22 06:54:10|9265.8|9255.8|9266|9256|9266.4|9256.4|9265.3|9255.3|11
1632293660000|2021-09-22 06:54:20|9265.5|9255.5|9265.6|9255.6|9265.9|9255.9|9264.8|9254.8|7
1632293670000|2021-09-22 06:54:30|9266|9256|9265.8|9255.8|9266|9256|9265.8|9255.8|2
1632293680000|2021-09-22 06:54:40|9266.4|9256.4|9266|9256|9266.4|9256.4|9266|9256|4
1632293690000|2021-09-22 06:54:50|9266.3|9256.3|9267.6|9257.6|9267.9|9257.9|9266.3|9256.3|7
1632293700000|2021-09-22 06:55:00|9267.4|9257.4|9262.3|9252.3|9267.4|9257.4|9262.3|9252.3|16
1632293710000|2021-09-22 06:55:10|9262.4|9252.4|9261.6|9251.6|9262.4|9252.4|9261.4|9251.4|10
1632293720000|2021-09-22 06:55:20|9261.4|9251.4|9260.4|9250.4|9261.9|9251.9|9260.1|9250.1|12
1632293730000|2021-09-22 06:55:30|9260.1|9250.1|9262.9|9252.9|9262.9|9252.9|9259.6|9249.6|10
1632293740000|2021-09-22 06:55:40|9263.1|9253.1|9262.6|9252.6|9263.1|9253.1|9262.4|9252.4|6
1632293750000|2021-09-22 06:55:50|9262.4|9252.4|9264.4|9254.4|9264.6|9254.6|9262.4|9252.4|8
1632293760000|2021-09-22 06:56:00|9263.6|9253.6|9263.9|9253.9|9264.4|9254.4|9263.1|9253.1|9
1632293770000|2021-09-22 06:56:10|9264.4|9254.4|9263.9|9253.9|9264.6|9254.6|9263.9|9253.9|4
1632293780000|2021-09-22 06:56:20|9263.6|9253.6|9266.6|9256.6|9266.6|9256.6|9263.6|9253.6|6
1632293790000|2021-09-22 06:56:30|9266.4|9256.4|9266.4|9256.4|9267.1|9257.1|9266.1|9256.1|9
1632293800000|2021-09-22 06:56:40|9266.9|9256.9|9264.6|9254.6|9266.9|9256.9|9264.6|9254.6|8
1632293810000|2021-09-22 06:56:50|9265.1|9255.1|9266.1|9256.1|9266.1|9256.1|9265.1|9255.1|2
1632293820000|2021-09-22 06:57:00|9265.6|9255.6|9265.9|9255.9|9266.1|9256.1|9265.4|9255.4|6
1632293830000|2021-09-22 06:57:10|9265.6|9255.6|9266.1|9256.1|9266.4|9256.4|9265.6|9255.6|4
1632293840000|2021-09-22 06:57:20|9265.6|9255.6|9266.1|9256.1|9266.4|9256.4|9265.6|9255.6|6
1632293850000|2021-09-22 06:57:30|9266.4|9256.4|9266.6|9256.6|9266.6|9256.6|9266.4|9256.4|2
1632293870000|2021-09-22 06:57:50|9266.4|9256.4|9266.4|9256.4|9266.6|9256.6|9266.4|9256.4|3
1632293880000|2021-09-22 06:58:00|9266.6|9256.6|9265.1|9255.1|9266.6|9256.6|9265.1|9255.1|12
1632293890000|2021-09-22 06:58:10|9265.6|9255.6|9268|9258|9268|9258|9265.1|9255.1|4
1632293900000|2021-09-22 06:58:20|9268.1|9258.1|9267.9|9257.9|9268.1|9258.1|9267.9|9257.9|4
1632293910000|2021-09-22 06:58:30|9268.1|9258.1|9268.1|9258.1|9268.1|9258.1|9268.1|9258.1|1
1632293920000|2021-09-22 06:58:40|9267.9|9257.9|9267.4|9257.4|9267.9|9257.9|9267.4|9257.4|8
1632293940000|2021-09-22 06:59:00|9266.6|9256.6|9263.1|9253.1|9266.6|9256.6|9263.1|9253.1|9
1632293950000|2021-09-22 06:59:10|9262.9|9252.9|9263.9|9253.9|9264.4|9254.4|9261.9|9251.9|12
1632293960000|2021-09-22 06:59:20|9263.6|9253.6|9262.4|9252.4|9263.6|9253.6|9262.4|9252.4|6
1632293970000|2021-09-22 06:59:30|9262.1|9252.1|9259.5|9249.5|9262.1|9252.1|9259.5|9249.5|4
1632293980000|2021-09-22 06:59:40|9258.5|9248.5|9256.9|9246.9|9258.5|9248.5|9256.9|9246.9|8
1632293990000|2021-09-22 06:59:50|9256.4|9246.4|9256.4|9246.4|9256.5|9246.5|9256.1|9246.1|5
1632294000000|2021-09-22 07:00:00|9256.6|9246.6|9260.9|9250.9|9261.1|9251.1|9256.1|9246.1|19
1632294010000|2021-09-22 07:00:10|9261.4|9251.4|9262.4|9252.4|9266.4|9256.4|9261.4|9251.4|16
1632294020000|2021-09-22 07:00:20|9263.4|9253.4|9265.1|9255.1|9265.1|9255.1|9263.4|9253.4|4
1632294030000|2021-09-22 07:00:30|9265.9|9255.9|9265.1|9255.1|9266.4|9256.4|9265.1|9255.1|9
1632294040000|2021-09-22 07:00:40|9265.4|9255.4|9266.6|9256.6|9266.6|9256.6|9265.4|9255.4|11
1632294050000|2021-09-22 07:00:50|9266.4|9256.4|9266.6|9256.6|9266.6|9256.6|9265.4|9255.4|5
1632294060000|2021-09-22 07:01:00|9266.9|9256.9|9265.4|9255.4|9266.9|9256.9|9265.4|9255.4|3
1632294070000|2021-09-22 07:01:10|9265.1|9255.1|9258.9|9248.9|9265.1|9255.1|9258.6|9248.6|7
1632294080000|2021-09-22 07:01:20|9259.1|9249.1|9258.6|9248.6|9259.6|9249.6|9258.6|9248.6|5
1632294090000|2021-09-22 07:01:30|9258.9|9248.9|9258.9|9248.9|9258.9|9248.9|9258.1|9248.1|5
1632294100000|2021-09-22 07:01:40|9258.6|9248.6|9256.9|9246.9|9258.6|9248.6|9256.9|9246.9|4
1632294110000|2021-09-22 07:01:50|9257.4|9247.4|9256.1|9246.1|9257.4|9247.4|9256.1|9246.1|8
1632294120000|2021-09-22 07:02:00|9256.4|9246.4|9256.6|9246.6|9256.9|9246.9|9256.1|9246.1|11
1632294130000|2021-09-22 07:02:10|9256.4|9246.4|9258.4|9248.4|9258.4|9248.4|9255.4|9245.4|10
1632294140000|2021-09-22 07:02:20|9259.4|9249.4|9259.4|9249.4|9259.4|9249.4|9259.4|9249.4|1
1632294150000|2021-09-22 07:02:30|9259.1|9249.1|9256.8|9246.8|9259.1|9249.1|9256.8|9246.8|6
1632294160000|2021-09-22 07:02:40|9256.5|9246.5|9256.1|9246.1|9256.6|9246.6|9256|9246|7
1632294170000|2021-09-22 07:02:50|9255.6|9245.6|9258.1|9248.1|9258.6|9248.6|9255.6|9245.6|8
1632294190000|2021-09-22 07:03:10|9258.9|9248.9|9259.1|9249.1|9259.1|9249.1|9258.9|9248.9|2
1632294210000|2021-09-22 07:03:30|9259.4|9249.4|9259.4|9249.4|9259.6|9249.6|9259.4|9249.4|3
1632294220000|2021-09-22 07:03:40|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|1
1632294230000|2021-09-22 07:03:50|9259.3|9249.3|9259.8|9249.8|9259.8|9249.8|9259.3|9249.3|2
1632294240000|2021-09-22 07:04:00|9259.6|9249.6|9258.9|9248.9|9259.6|9249.6|9258.9|9248.9|2
1632294250000|2021-09-22 07:04:10|9257.9|9247.9|9258.6|9248.6|9258.6|9248.6|9257.5|9247.5|3
1632294260000|2021-09-22 07:04:20|9258.9|9248.9|9258.9|9248.9|9258.9|9248.9|9258.9|9248.9|1
1632294280000|2021-09-22 07:04:40|9257.8|9247.8|9257.6|9247.6|9257.8|9247.8|9256.8|9246.8|6
1632294290000|2021-09-22 07:04:50|9257.9|9247.9|9257.4|9247.4|9257.9|9247.9|9257.1|9247.1|6
1632294300000|2021-09-22 07:05:00|9257.6|9247.6|9257.9|9247.9|9258.4|9248.4|9257.6|9247.6|6
1632294310000|2021-09-22 07:05:10|9257.6|9247.6|9257.4|9247.4|9257.9|9247.9|9256.9|9246.9|7
1632294320000|2021-09-22 07:05:20|9257.1|9247.1|9257.1|9247.1|9257.4|9247.4|9257.1|9247.1|5
1632294340000|2021-09-22 07:05:40|9256.9|9246.9|9256.1|9246.1|9256.9|9246.9|9255.9|9245.9|3
1632294360000|2021-09-22 07:06:00|9256.9|9246.9|9259.9|9249.9|9261.4|9251.4|9256.9|9246.9|9
1632294370000|2021-09-22 07:06:10|9259.6|9249.6|9259.6|9249.6|9259.6|9249.6|9259.6|9249.6|1
1632294380000|2021-09-22 07:06:20|9259.9|9249.9|9262.4|9252.4|9262.4|9252.4|9259.6|9249.6|9
1632294390000|2021-09-22 07:06:30|9261.9|9251.9|9261.9|9251.9|9262.1|9252.1|9261.9|9251.9|3
1632294410000|2021-09-22 07:06:50|9262.1|9252.1|9262.9|9252.9|9262.9|9252.9|9262.1|9252.1|4
1632294420000|2021-09-22 07:07:00|9263.1|9253.1|9263.9|9253.9|9263.9|9253.9|9263.1|9253.1|3
1632294430000|2021-09-22 07:07:10|9262.6|9252.6|9262.6|9252.6|9262.6|9252.6|9262.6|9252.6|1
1632294440000|2021-09-22 07:07:20|9262.4|9252.4|9259.6|9249.6|9262.4|9252.4|9259.4|9249.4|6
1632294450000|2021-09-22 07:07:30|9259.9|9249.9|9260.1|9250.1|9260.1|9250.1|9259.9|9249.9|2
1632294460000|2021-09-22 07:07:40|9260.4|9250.4|9257.6|9247.6|9260.4|9250.4|9257.6|9247.6|6
1632294480000|2021-09-22 07:08:00|9257.4|9247.4|9257.6|9247.6|9257.6|9247.6|9257.4|9247.4|2
1632294490000|2021-09-22 07:08:10|9258.4|9248.4|9259.1|9249.1|9259.1|9249.1|9258.4|9248.4|2
1632294510000|2021-09-22 07:08:30|9258.9|9248.9|9259|9249|9259.9|9249.9|9258.6|9248.6|6
1632294520000|2021-09-22 07:08:40|9259.1|9249.1|9259.1|9249.1|9259.1|9249.1|9259.1|9249.1|1
1632294530000|2021-09-22 07:08:50|9259|9249|9258.1|9248.1|9259|9249|9258.1|9248.1|12
1632294540000|2021-09-22 07:09:00|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|9258.1|9248.1|3
1632294550000|2021-09-22 07:09:10|9258.1|9248.1|9258.4|9248.4|9258.4|9248.4|9258.1|9248.1|4
1632294560000|2021-09-22 07:09:20|9258.1|9248.1|9258.1|9248.1|9258.4|9248.4|9258.1|9248.1|3
1632294590000|2021-09-22 07:09:50|9257.9|9247.9|9258.1|9248.1|9258.1|9248.1|9257.9|9247.9|2
1632294600000|2021-09-22 07:10:00|9258.6|9248.6|9256.9|9246.9|9258.6|9248.6|9256.9|9246.9|3
1632294610000|2021-09-22 07:10:10|9256.1|9246.1|9254.4|9244.4|9256.1|9246.1|9254.1|9244.1|5
1632294620000|2021-09-22 07:10:20|9254.6|9244.6|9254.6|9244.6|9254.6|9244.6|9254.6|9244.6|1
1632294630000|2021-09-22 07:10:30|9254.4|9244.4|9252.4|9242.4|9254.4|9244.4|9252.4|9242.4|3
1632294640000|2021-09-22 07:10:40|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|1
1632294650000|2021-09-22 07:10:50|9251.1|9241.1|9250.9|9240.9|9251.1|9241.1|9250.9|9240.9|16
1632294660000|2021-09-22 07:11:00|9251.6|9241.6|9254.6|9244.6|9254.9|9244.9|9251.6|9241.6|4
1632294670000|2021-09-22 07:11:10|9254.9|9244.9|9255.1|9245.1|9255.1|9245.1|9254.9|9244.9|2
1632294680000|2021-09-22 07:11:20|9255.4|9245.4|9254.9|9244.9|9255.4|9245.4|9254.9|9244.9|3
1632294690000|2021-09-22 07:11:30|9255.1|9245.1|9256.9|9246.9|9256.9|9246.9|9255.1|9245.1|2
1632294700000|2021-09-22 07:11:40|9257.1|9247.1|9257.1|9247.1|9257.4|9247.4|9257.1|9247.1|7
1632294710000|2021-09-22 07:11:50|9256.9|9246.9|9255.6|9245.6|9256.9|9246.9|9255.6|9245.6|4
1632294720000|2021-09-22 07:12:00|9255.9|9245.9|9255.9|9245.9|9256.4|9246.4|9255.4|9245.4|10
1632294730000|2021-09-22 07:12:10|9255.6|9245.6|9255.6|9245.6|9255.9|9245.9|9255.6|9245.6|3
1632294740000|2021-09-22 07:12:20|9255.9|9245.9|9255.6|9245.6|9255.9|9245.9|9255.6|9245.6|4
1632294750000|2021-09-22 07:12:30|9255.4|9245.4|9252.4|9242.4|9255.4|9245.4|9252.4|9242.4|3
1632294810000|2021-09-22 07:13:30|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|1
1632294850000|2021-09-22 07:14:10|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.1|9242.1|3
1632294860000|2021-09-22 07:14:20|9252.6|9242.6|9255.1|9245.1|9255.1|9245.1|9252.6|9242.6|5
1632294870000|2021-09-22 07:14:30|9254.9|9244.9|9253.9|9243.9|9254.9|9244.9|9253.9|9243.9|4
1632294880000|2021-09-22 07:14:40|9253.6|9243.6|9252.6|9242.6|9253.6|9243.6|9252.6|9242.6|3
1632294890000|2021-09-22 07:14:50|9252.4|9242.4|9252.9|9242.9|9252.9|9242.9|9252.4|9242.4|3
1632294910000|2021-09-22 07:15:10|9251.6|9241.6|9250.9|9240.9|9251.6|9241.6|9250.6|9240.6|3
1632294930000|2021-09-22 07:15:30|9251.1|9241.1|9251.6|9241.6|9252.4|9242.4|9251.1|9241.1|4
1632294940000|2021-09-22 07:15:40|9250.6|9240.6|9249.1|9239.1|9250.6|9240.6|9249.1|9239.1|2
1632294960000|2021-09-22 07:16:00|9248.9|9238.9|9247.1|9237.1|9248.9|9238.9|9246.9|9236.9|6
1632294970000|2021-09-22 07:16:10|9246.9|9236.9|9247.6|9237.6|9247.6|9237.6|9246.9|9236.9|3
1632294980000|2021-09-22 07:16:20|9247.4|9237.4|9244.1|9234.1|9247.4|9237.4|9243.9|9233.9|10
1632294990000|2021-09-22 07:16:30|9243.9|9233.9|9242.6|9232.6|9244.4|9234.4|9242.6|9232.6|8
1632295000000|2021-09-22 07:16:40|9242.9|9232.9|9243.6|9233.6|9243.9|9233.9|9242.6|9232.6|6
1632295010000|2021-09-22 07:16:50|9243.4|9233.4|9242.1|9232.1|9243.4|9233.4|9241.6|9231.6|7
1632295020000|2021-09-22 07:17:00|9241.9|9231.9|9241.9|9231.9|9242.1|9232.1|9241.9|9231.9|9
1632295030000|2021-09-22 07:17:10|9242.1|9232.1|9241.9|9231.9|9242.1|9232.1|9240.9|9230.9|3
1632295040000|2021-09-22 07:17:20|9242.1|9232.1|9241.9|9231.9|9242.6|9232.6|9241.9|9231.9|6
1632295060000|2021-09-22 07:17:40|9241.4|9231.4|9241.4|9231.4|9241.9|9231.9|9241.4|9231.4|3
1632295070000|2021-09-22 07:17:50|9240.1|9230.1|9241.4|9231.4|9241.4|9231.4|9240.1|9230.1|4
1632295080000|2021-09-22 07:18:00|9241.6|9231.6|9241.6|9231.6|9241.6|9231.6|9241.6|9231.6|1
1632295090000|2021-09-22 07:18:10|9241.1|9231.1|9241.1|9231.1|9241.1|9231.1|9240.4|9230.4|5
1632295100000|2021-09-22 07:18:20|9240.9|9230.9|9239.9|9229.9|9240.9|9230.9|9239.9|9229.9|6
1632295110000|2021-09-22 07:18:30|9240.4|9230.4|9238.4|9228.4|9240.4|9230.4|9238.4|9228.4|3
1632295120000|2021-09-22 07:18:40|9238.9|9228.9|9238.4|9228.4|9239.4|9229.4|9237.3|9227.3|6
1632295130000|2021-09-22 07:18:50|9238.6|9228.6|9238.9|9228.9|9238.9|9228.9|9238.6|9228.6|2
1632295140000|2021-09-22 07:19:00|9239.1|9229.1|9239.6|9229.6|9239.9|9229.9|9239.1|9229.1|4
1632295150000|2021-09-22 07:19:10|9239.1|9229.1|9237.1|9227.1|9239.1|9229.1|9237.1|9227.1|3
1632295160000|2021-09-22 07:19:20|9237.4|9227.4|9238.6|9228.6|9238.6|9228.6|9237.1|9227.1|11
1632295170000|2021-09-22 07:19:30|9237.4|9227.4|9238.1|9228.1|9238.9|9228.9|9237.4|9227.4|9
1632295180000|2021-09-22 07:19:40|9238.4|9228.4|9238.9|9228.9|9239.6|9229.6|9238.1|9228.1|7
1632295190000|2021-09-22 07:19:50|9238.4|9228.4|9238.1|9228.1|9238.4|9228.4|9238.1|9228.1|2
1632295200000|2021-09-22 07:20:00|9238.4|9228.4|9239.1|9229.1|9239.6|9229.6|9238.4|9228.4|11
1632295210000|2021-09-22 07:20:10|9239.9|9229.9|9238.9|9228.9|9239.9|9229.9|9238.4|9228.4|7
1632295230000|2021-09-22 07:20:30|9239.1|9229.1|9239.4|9229.4|9239.4|9229.4|9239.1|9229.1|2
1632295240000|2021-09-22 07:20:40|9238.1|9228.1|9237.1|9227.1|9238.1|9228.1|9237.1|9227.1|3
1632295250000|2021-09-22 07:20:50|9237.4|9227.4|9237.6|9227.6|9237.6|9227.6|9237.4|9227.4|2
1632295260000|2021-09-22 07:21:00|9237.9|9227.9|9238.6|9228.6|9238.6|9228.6|9237.9|9227.9|6
1632295270000|2021-09-22 07:21:10|9238.4|9228.4|9238.6|9228.6|9238.6|9228.6|9238.4|9228.4|2
1632295280000|2021-09-22 07:21:20|9238.1|9228.1|9238.6|9228.6|9238.6|9228.6|9238.1|9228.1|4
1632295290000|2021-09-22 07:21:30|9239.4|9229.4|9238.4|9228.4|9239.4|9229.4|9238.4|9228.4|3
1632295300000|2021-09-22 07:21:40|9238.6|9228.6|9238.6|9228.6|9238.6|9228.6|9238.6|9228.6|1
1632295320000|2021-09-22 07:22:00|9238.9|9228.9|9238.9|9228.9|9238.9|9228.9|9238.6|9228.6|5
1632295330000|2021-09-22 07:22:10|9239.1|9229.1|9245.1|9235.1|9245.1|9235.1|9239.1|9229.1|6
1632295340000|2021-09-22 07:22:20|9245.6|9235.6|9248.6|9238.6|9248.6|9238.6|9245.6|9235.6|3
1632295350000|2021-09-22 07:22:30|9248.1|9238.1|9246.6|9236.6|9248.1|9238.1|9246.1|9236.1|3
1632295360000|2021-09-22 07:22:40|9246.9|9236.9|9246.9|9236.9|9246.9|9236.9|9246.9|9236.9|1
1632295370000|2021-09-22 07:22:50|9247.1|9237.1|9248.4|9238.4|9248.4|9238.4|9247.1|9237.1|5
1632295380000|2021-09-22 07:23:00|9248.9|9238.9|9249.1|9239.1|9249.1|9239.1|9248.9|9238.9|2
1632295390000|2021-09-22 07:23:10|9249.9|9239.9|9248.1|9238.1|9250.9|9240.9|9248.1|9238.1|6
1632295400000|2021-09-22 07:23:20|9248.9|9238.9|9250.1|9240.1|9250.1|9240.1|9248.9|9238.9|5
1632295410000|2021-09-22 07:23:30|9250.4|9240.4|9250.4|9240.4|9251.1|9241.1|9250.1|9240.1|5
1632295420000|2021-09-22 07:23:40|9250.1|9240.1|9247.6|9237.6|9250.1|9240.1|9247.1|9237.1|5
1632295430000|2021-09-22 07:23:50|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|1
1632295440000|2021-09-22 07:24:00|9247.4|9237.4|9246.9|9236.9|9247.6|9237.6|9246.9|9236.9|5
1632295450000|2021-09-22 07:24:10|9246.6|9236.6|9246.4|9236.4|9247.1|9237.1|9246.4|9236.4|5
1632295470000|2021-09-22 07:24:30|9246.1|9236.1|9246.1|9236.1|9246.1|9236.1|9246.1|9236.1|1
1632295520000|2021-09-22 07:25:20|9245.9|9235.9|9243.1|9233.1|9245.9|9235.9|9243.1|9233.1|10
1632295530000|2021-09-22 07:25:30|9242.9|9232.9|9243.9|9233.9|9244.4|9234.4|9242.1|9232.1|15
1632295540000|2021-09-22 07:25:40|9243.4|9233.4|9242.1|9232.1|9243.6|9233.6|9242.1|9232.1|8
1632295550000|2021-09-22 07:25:50|9241.9|9231.9|9241.9|9231.9|9241.9|9231.9|9241.9|9231.9|1
1632295580000|2021-09-22 07:26:20|9242.1|9232.1|9241.9|9231.9|9242.1|9232.1|9241.6|9231.6|3
1632295590000|2021-09-22 07:26:30|9242.1|9232.1|9241.9|9231.9|9242.1|9232.1|9241.9|9231.9|2
1632295600000|2021-09-22 07:26:40|9241.6|9231.6|9241.6|9231.6|9241.6|9231.6|9241.6|9231.6|1
1632295610000|2021-09-22 07:26:50|9242.4|9232.4|9237.6|9227.6|9242.4|9232.4|9237.6|9227.6|4
1632295630000|2021-09-22 07:27:10|9236.9|9226.9|9235.9|9225.9|9236.9|9226.9|9235.9|9225.9|2
1632295650000|2021-09-22 07:27:30|9235.6|9225.6|9235.6|9225.6|9235.6|9225.6|9235.6|9225.6|1
1632295670000|2021-09-22 07:27:50|9236.1|9226.1|9235.9|9225.9|9236.1|9226.1|9235.9|9225.9|2
1632295680000|2021-09-22 07:28:00|9236.4|9226.4|9236.4|9226.4|9236.4|9226.4|9236.4|9226.4|1
1632295690000|2021-09-22 07:28:10|9236.6|9226.6|9236.6|9226.6|9236.6|9226.6|9236.6|9226.6|1
1632295700000|2021-09-22 07:28:20|9237.6|9227.6|9237.4|9227.4|9237.6|9227.6|9237.4|9227.4|2
1632295710000|2021-09-22 07:28:30|9237.9|9227.9|9238.1|9228.1|9238.1|9228.1|9237.9|9227.9|2
1632295740000|2021-09-22 07:29:00|9238.6|9228.6|9238.6|9228.6|9238.6|9228.6|9238.6|9228.6|1
1632295750000|2021-09-22 07:29:10|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|1
1632295780000|2021-09-22 07:29:40|9237.9|9227.9|9238.1|9228.1|9238.1|9228.1|9237.9|9227.9|6
1632295790000|2021-09-22 07:29:50|9237.9|9227.9|9238.1|9228.1|9238.1|9228.1|9237.9|9227.9|2
1632295800000|2021-09-22 07:30:00|9238.4|9228.4|9238.4|9228.4|9238.4|9228.4|9238.4|9228.4|1
1632295810000|2021-09-22 07:30:10|9238.6|9228.6|9235.5|9225.5|9238.6|9228.6|9235.5|9225.5|2
1632295820000|2021-09-22 07:30:20|9235.6|9225.6|9236.4|9226.4|9236.4|9226.4|9235.6|9225.6|2
1632295830000|2021-09-22 07:30:30|9236.1|9226.1|9236.4|9226.4|9236.6|9226.6|9236.1|9226.1|3
1632295840000|2021-09-22 07:30:40|9236.6|9226.6|9236.6|9226.6|9236.6|9226.6|9236.6|9226.6|1
1632295850000|2021-09-22 07:30:50|9237.1|9227.1|9246.6|9236.6|9246.8|9236.8|9237.1|9227.1|3
1632295860000|2021-09-22 07:31:00|9247.3|9237.3|9247.5|9237.5|9247.5|9237.5|9247.3|9237.3|2
1632295870000|2021-09-22 07:31:10|9247.9|9237.9|9248.9|9238.9|9248.9|9238.9|9247.9|9237.9|4
1632295880000|2021-09-22 07:31:20|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|1
1632295890000|2021-09-22 07:31:30|9249.4|9239.4|9249.9|9239.9|9249.9|9239.9|9249.4|9239.4|3
1632295900000|2021-09-22 07:31:40|9251.4|9241.4|9256.1|9246.1|9256.6|9246.6|9251.4|9241.4|7
1632295910000|2021-09-22 07:31:50|9256.4|9246.4|9256.4|9246.4|9256.9|9246.9|9256.1|9246.1|5
1632295920000|2021-09-22 07:32:00|9256.6|9246.6|9260.9|9250.9|9260.9|9250.9|9256.6|9246.6|8
1632295930000|2021-09-22 07:32:10|9260.6|9250.6|9260.9|9250.9|9260.9|9250.9|9260.6|9250.6|2
1632295940000|2021-09-22 07:32:20|9261.1|9251.1|9261.9|9251.9|9262.1|9252.1|9261.1|9251.1|5
1632295950000|2021-09-22 07:32:30|9261.6|9251.6|9258.9|9248.9|9261.6|9251.6|9258.6|9248.6|6
1632295970000|2021-09-22 07:32:50|9258.6|9248.6|9258.6|9248.6|9258.9|9248.9|9258.6|9248.6|3
1632295980000|2021-09-22 07:33:00|9258.4|9248.4|9258.1|9248.1|9258.4|9248.4|9257.9|9247.9|5
1632295990000|2021-09-22 07:33:10|9258.4|9248.4|9259.9|9249.9|9259.9|9249.9|9258.4|9248.4|4
1632296000000|2021-09-22 07:33:20|9260.1|9250.1|9262.1|9252.1|9262.1|9252.1|9260.1|9250.1|7
1632296010000|2021-09-22 07:33:30|9262.4|9252.4|9263.9|9253.9|9263.9|9253.9|9262.4|9252.4|6
1632296020000|2021-09-22 07:33:40|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|1
1632296030000|2021-09-22 07:33:50|9263.9|9253.9|9254.6|9244.6|9263.9|9253.9|9254.6|9244.6|7
1632296040000|2021-09-22 07:34:00|9254.1|9244.1|9254.1|9244.1|9254.4|9244.4|9252.6|9242.6|6
1632296050000|2021-09-22 07:34:10|9260.1|9250.1|9259.6|9249.6|9260.1|9250.1|9259.6|9249.6|2
1632296060000|2021-09-22 07:34:20|9258.9|9248.9|9256.4|9246.4|9258.9|9248.9|9256.1|9246.1|5
1632296070000|2021-09-22 07:34:30|9256.1|9246.1|9255.4|9245.4|9256.6|9246.6|9255.1|9245.1|5
1632296080000|2021-09-22 07:34:40|9255.6|9245.6|9255.6|9245.6|9256.6|9246.6|9255.6|9245.6|3
1632296090000|2021-09-22 07:34:50|9255.1|9245.1|9255.1|9245.1|9255.1|9245.1|9255.1|9245.1|1
1632296100000|2021-09-22 07:35:00|9254.4|9244.4|9255.1|9245.1|9255.1|9245.1|9254.4|9244.4|2
1632296120000|2021-09-22 07:35:20|9255.4|9245.4|9257.4|9247.4|9257.4|9247.4|9255.4|9245.4|2
1632296130000|2021-09-22 07:35:30|9256.6|9246.6|9255.9|9245.9|9256.6|9246.6|9255.9|9245.9|2
1632296140000|2021-09-22 07:35:40|9255.6|9245.6|9255.6|9245.6|9255.6|9245.6|9255.6|9245.6|1
1632296150000|2021-09-22 07:35:50|9254.9|9244.9|9262|9252|9262|9252|9251.1|9241.1|7
1632296160000|2021-09-22 07:36:00|9261.1|9251.1|9261.6|9251.6|9261.9|9251.9|9261.1|9251.1|3
1632296170000|2021-09-22 07:36:10|9262.1|9252.1|9262|9252|9263|9253|9262|9252|3
1632296180000|2021-09-22 07:36:20|9261.9|9251.9|9262.6|9252.6|9263.6|9253.6|9261.6|9251.6|8
1632296190000|2021-09-22 07:36:30|9263.1|9253.1|9261.9|9251.9|9263.1|9253.1|9261.9|9251.9|3
1632296200000|2021-09-22 07:36:40|9261.6|9251.6|9261.9|9251.9|9261.9|9251.9|9261.6|9251.6|2
1632296210000|2021-09-22 07:36:50|9261.6|9251.6|9261.4|9251.4|9261.6|9251.6|9261.4|9251.4|2
1632296240000|2021-09-22 07:37:20|9261.6|9251.6|9262.1|9252.1|9262.1|9252.1|9261.6|9251.6|3
1632296260000|2021-09-22 07:37:40|9262.4|9252.4|9262.6|9252.6|9262.9|9252.9|9262.4|9252.4|4
1632296270000|2021-09-22 07:37:50|9262.4|9252.4|9261.9|9251.9|9262.4|9252.4|9261.9|9251.9|5
1632296280000|2021-09-22 07:38:00|9262.4|9252.4|9262.1|9252.1|9262.9|9252.9|9262.1|9252.1|4
1632296300000|2021-09-22 07:38:20|9261.9|9251.9|9261.6|9251.6|9261.9|9251.9|9261.6|9251.6|2
1632296310000|2021-09-22 07:38:30|9261.4|9251.4|9261.6|9251.6|9261.6|9251.6|9261.4|9251.4|2
1632296340000|2021-09-22 07:39:00|9261.1|9251.1|9261.1|9251.1|9261.1|9251.1|9261.1|9251.1|1
1632296350000|2021-09-22 07:39:10|9257.4|9247.4|9256.6|9246.6|9257.4|9247.4|9256.1|9246.1|9
1632296360000|2021-09-22 07:39:20|9256.4|9246.4|9256.4|9246.4|9256.4|9246.4|9256.1|9246.1|3
1632296370000|2021-09-22 07:39:30|9256.1|9246.1|9256.4|9246.4|9256.4|9246.4|9256.1|9246.1|2
1632296380000|2021-09-22 07:39:40|9256.1|9246.1|9256.1|9246.1|9256.4|9246.4|9256.1|9246.1|3
1632296400000|2021-09-22 07:40:00|9256.9|9246.9|9257.4|9247.4|9257.4|9247.4|9256.1|9246.1|5
1632296430000|2021-09-22 07:40:30|9257.1|9247.1|9252.4|9242.4|9257.1|9247.1|9252.4|9242.4|7
1632296440000|2021-09-22 07:40:40|9252.1|9242.1|9250.4|9240.4|9252.1|9242.1|9250.4|9240.4|6
1632296450000|2021-09-22 07:40:50|9251.1|9241.1|9251.5|9241.5|9251.5|9241.5|9250.9|9240.9|8
1632296460000|2021-09-22 07:41:00|9251.6|9241.6|9250.9|9240.9|9251.8|9241.8|9250.6|9240.6|10
1632296470000|2021-09-22 07:41:10|9250.6|9240.6|9250.9|9240.9|9250.9|9240.9|9250.4|9240.4|6
1632296480000|2021-09-22 07:41:20|9250.4|9240.4|9250.1|9240.1|9250.4|9240.4|9250.1|9240.1|2
1632296490000|2021-09-22 07:41:30|9249.9|9239.9|9247.1|9237.1|9249.9|9239.9|9247.1|9237.1|3
1632296500000|2021-09-22 07:41:40|9246.9|9236.9|9243.9|9233.9|9246.9|9236.9|9243.9|9233.9|7
1632296510000|2021-09-22 07:41:50|9243.6|9233.6|9243.4|9233.4|9243.6|9233.6|9243.4|9233.4|2
1632296520000|2021-09-22 07:42:00|9243.9|9233.9|9244.6|9234.6|9244.6|9234.6|9243.1|9233.1|7
1632296540000|2021-09-22 07:42:20|9244.9|9234.9|9246.4|9236.4|9246.4|9236.4|9244.9|9234.9|2
1632296580000|2021-09-22 07:43:00|9247.6|9237.6|9247.6|9237.6|9247.6|9237.6|9247.6|9237.6|1
1632296590000|2021-09-22 07:43:10|9247.9|9237.9|9247.9|9237.9|9247.9|9237.9|9247.6|9237.6|3
1632296630000|2021-09-22 07:43:50|9247.6|9237.6|9246.6|9236.6|9247.6|9237.6|9246.4|9236.4|4
1632296640000|2021-09-22 07:44:00|9246.4|9236.4|9243.9|9233.9|9246.6|9236.6|9243.9|9233.9|6
1632296670000|2021-09-22 07:44:30|9243.4|9233.4|9243.4|9233.4|9243.4|9233.4|9243.4|9233.4|1
1632296680000|2021-09-22 07:44:40|9243.1|9233.1|9242.1|9232.1|9243.1|9233.1|9242.1|9232.1|6
1632296690000|2021-09-22 07:44:50|9242.6|9232.6|9242.4|9232.4|9242.6|9232.6|9242.1|9232.1|4
1632296700000|2021-09-22 07:45:00|9242.1|9232.1|9244.9|9234.9|9244.9|9234.9|9241.6|9231.6|9
1632296710000|2021-09-22 07:45:10|9245.1|9235.1|9246.6|9236.6|9246.9|9236.9|9245.1|9235.1|7
1632296720000|2021-09-22 07:45:20|9246.9|9236.9|9247.4|9237.4|9247.4|9237.4|9246.9|9236.9|2
1632296730000|2021-09-22 07:45:30|9247.1|9237.1|9248.1|9238.1|9248.1|9238.1|9247.1|9237.1|5
1632296740000|2021-09-22 07:45:40|9248.4|9238.4|9249.9|9239.9|9250.6|9240.6|9248.4|9238.4|8
1632296750000|2021-09-22 07:45:50|9250.4|9240.4|9251.9|9241.9|9251.9|9241.9|9250.4|9240.4|4
1632296760000|2021-09-22 07:46:00|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.4|9241.4|5
1632296770000|2021-09-22 07:46:10|9251.4|9241.4|9251.6|9241.6|9251.6|9241.6|9251.1|9241.1|7
1632296780000|2021-09-22 07:46:20|9251.1|9241.1|9251.1|9241.1|9251.6|9241.6|9251.1|9241.1|4
1632296800000|2021-09-22 07:46:40|9251.4|9241.4|9251.1|9241.1|9251.4|9241.4|9251.1|9241.1|2
1632296810000|2021-09-22 07:46:50|9250.6|9240.6|9250.1|9240.1|9251.1|9241.1|9250.1|9240.1|4
1632296830000|2021-09-22 07:47:10|9250.6|9240.6|9250.9|9240.9|9250.9|9240.9|9250.6|9240.6|2
1632296840000|2021-09-22 07:47:20|9251.1|9241.1|9251.4|9241.4|9251.4|9241.4|9251.1|9241.1|2
1632296850000|2021-09-22 07:47:30|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|1
1632296860000|2021-09-22 07:47:40|9251.4|9241.4|9251.1|9241.1|9251.6|9241.6|9251.1|9241.1|3
1632296880000|2021-09-22 07:48:00|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|1
1632296890000|2021-09-22 07:48:10|9251.1|9241.1|9246.4|9236.4|9251.1|9241.1|9245.6|9235.6|7
1632296900000|2021-09-22 07:48:20|9244.9|9234.9|9243.1|9233.1|9245.1|9235.1|9242.9|9232.9|9
1632296910000|2021-09-22 07:48:30|9242.9|9232.9|9242.6|9232.6|9243.1|9233.1|9242.6|9232.6|5
1632296920000|2021-09-22 07:48:40|9241.1|9231.1|9238.9|9228.9|9241.1|9231.1|9238.4|9228.4|6
1632296930000|2021-09-22 07:48:50|9238.6|9228.6|9231.6|9221.6|9238.6|9228.6|9231.4|9221.4|9
1632296940000|2021-09-22 07:49:00|9233.1|9223.1|9233.6|9223.6|9235.1|9225.1|9233.1|9223.1|11
1632296950000|2021-09-22 07:49:10|9234.1|9224.1|9234.4|9224.4|9234.4|9224.4|9234.1|9224.1|2
1632296960000|2021-09-22 07:49:20|9234.1|9224.1|9234.1|9224.1|9234.6|9224.6|9234.1|9224.1|3
1632296970000|2021-09-22 07:49:30|9234.4|9224.4|9234.4|9224.4|9234.4|9224.4|9234.4|9224.4|1
1632296980000|2021-09-22 07:49:40|9234.1|9224.1|9234.1|9224.1|9234.1|9224.1|9234.1|9224.1|1
1632296990000|2021-09-22 07:49:50|9234.4|9224.4|9234.1|9224.1|9234.4|9224.4|9234.1|9224.1|2
1632297000000|2021-09-22 07:50:00|9234.4|9224.4|9234.6|9224.6|9234.6|9224.6|9234.4|9224.4|2
1632297010000|2021-09-22 07:50:10|9234.4|9224.4|9234.1|9224.1|9234.4|9224.4|9234.1|9224.1|2
1632297030000|2021-09-22 07:50:30|9234.4|9224.4|9234.4|9224.4|9234.4|9224.4|9234.4|9224.4|1
1632297040000|2021-09-22 07:50:40|9233.9|9223.9|9233.6|9223.6|9233.9|9223.9|9233.6|9223.6|2
1632297060000|2021-09-22 07:51:00|9232.6|9222.6|9230.1|9220.1|9232.6|9222.6|9229.9|9219.9|13
1632297070000|2021-09-22 07:51:10|9230.4|9220.4|9230.1|9220.1|9230.4|9220.4|9230.1|9220.1|2
1632297080000|2021-09-22 07:51:20|9230.4|9220.4|9231.9|9221.9|9231.9|9221.9|9230.4|9220.4|5
1632297090000|2021-09-22 07:51:30|9231.6|9221.6|9231.4|9221.4|9231.6|9221.6|9231.4|9221.4|4
1632297100000|2021-09-22 07:51:40|9231.6|9221.6|9229.9|9219.9|9231.6|9221.6|9229.9|9219.9|2
1632297110000|2021-09-22 07:51:50|9230.1|9220.1|9229.9|9219.9|9230.1|9220.1|9229.9|9219.9|2
1632297120000|2021-09-22 07:52:00|9229.6|9219.6|9229.9|9219.9|9229.9|9219.9|9229.4|9219.4|6
1632297130000|2021-09-22 07:52:10|9229.6|9219.6|9229.1|9219.1|9229.6|9219.6|9228.1|9218.1|6
1632297140000|2021-09-22 07:52:20|9228.9|9218.9|9228.4|9218.4|9228.9|9218.9|9227.9|9217.9|4
1632297150000|2021-09-22 07:52:30|9227.6|9217.6|9230.1|9220.1|9230.4|9220.4|9227.6|9217.6|3
1632297160000|2021-09-22 07:52:40|9229.9|9219.9|9226.1|9216.1|9229.9|9219.9|9226.1|9216.1|5
1632297170000|2021-09-22 07:52:50|9226.6|9216.6|9224.9|9214.9|9226.6|9216.6|9224.6|9214.6|6
1632297180000|2021-09-22 07:53:00|9225.4|9215.4|9228.4|9218.4|9228.4|9218.4|9225.4|9215.4|8
1632297190000|2021-09-22 07:53:10|9227.4|9217.4|9226.4|9216.4|9227.4|9217.4|9226.4|9216.4|8
1632297200000|2021-09-22 07:53:20|9226.1|9216.1|9226.1|9216.1|9226.4|9216.4|9225.9|9215.9|5
1632297210000|2021-09-22 07:53:30|9225.6|9215.6|9226.6|9216.6|9226.6|9216.6|9225.6|9215.6|3
1632297220000|2021-09-22 07:53:40|9226.9|9216.9|9228.1|9218.1|9228.4|9218.4|9226.9|9216.9|7
1632297230000|2021-09-22 07:53:50|9228.4|9218.4|9228.1|9218.1|9228.6|9218.6|9228.1|9218.1|8
1632297240000|2021-09-22 07:54:00|9228.4|9218.4|9231.9|9221.9|9231.9|9221.9|9228.4|9218.4|6
1632297250000|2021-09-22 07:54:10|9231.6|9221.6|9232.1|9222.1|9232.1|9222.1|9231.6|9221.6|2
1632297260000|2021-09-22 07:54:20|9232.4|9222.4|9236.1|9226.1|9236.6|9226.6|9232.4|9222.4|8
1632297270000|2021-09-22 07:54:30|9237.4|9227.4|9239.1|9229.1|9240.6|9230.6|9237.4|9227.4|8
1632297280000|2021-09-22 07:54:40|9238.9|9228.9|9242.4|9232.4|9242.4|9232.4|9238.9|9228.9|8
1632297290000|2021-09-22 07:54:50|9242.1|9232.1|9244.6|9234.6|9245.6|9235.6|9242.1|9232.1|7
1632297300000|2021-09-22 07:55:00|9244.9|9234.9|9242.1|9232.1|9244.9|9234.9|9241.9|9231.9|8
1632297310000|2021-09-22 07:55:10|9242.4|9232.4|9242.1|9232.1|9242.4|9232.4|9241.9|9231.9|4
1632297320000|2021-09-22 07:55:20|9241.6|9231.6|9243.6|9233.6|9244.1|9234.1|9241.6|9231.6|10
1632297330000|2021-09-22 07:55:30|9243.9|9233.9|9243.6|9233.6|9243.9|9233.9|9243.6|9233.6|4
1632297340000|2021-09-22 07:55:40|9243.9|9233.9|9244.4|9234.4|9244.4|9234.4|9243.9|9233.9|2
1632297360000|2021-09-22 07:56:00|9244.1|9234.1|9243.6|9233.6|9244.1|9234.1|9243.6|9233.6|2
1632297370000|2021-09-22 07:56:10|9243.1|9233.1|9243.1|9233.1|9243.6|9233.6|9242.9|9232.9|8
1632297380000|2021-09-22 07:56:20|9243.4|9233.4|9244.6|9234.6|9245.1|9235.1|9243.4|9233.4|11
1632297390000|2021-09-22 07:56:30|9244.9|9234.9|9244.1|9234.1|9244.9|9234.9|9244.1|9234.1|10
1632297400000|2021-09-22 07:56:40|9243.9|9233.9|9243.9|9233.9|9244.1|9234.1|9243.9|9233.9|3
1632297410000|2021-09-22 07:56:50|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|1
1632297420000|2021-09-22 07:57:00|9243.9|9233.9|9243.1|9233.1|9243.9|9233.9|9241.9|9231.9|4
1632297430000|2021-09-22 07:57:10|9243.4|9233.4|9242.9|9232.9|9243.4|9233.4|9242.4|9232.4|8
1632297440000|2021-09-22 07:57:20|9242.6|9232.6|9245.4|9235.4|9245.9|9235.9|9242.6|9232.6|5
1632297450000|2021-09-22 07:57:30|9244.4|9234.4|9241.9|9231.9|9244.4|9234.4|9241.9|9231.9|8
1632297460000|2021-09-22 07:57:40|9242.1|9232.1|9241.9|9231.9|9242.1|9232.1|9241.9|9231.9|6
1632297470000|2021-09-22 07:57:50|9242.1|9232.1|9242.9|9232.9|9243.6|9233.6|9242.1|9232.1|6
1632297480000|2021-09-22 07:58:00|9243.4|9233.4|9243.1|9233.1|9243.4|9233.4|9242.9|9232.9|6
1632297490000|2021-09-22 07:58:10|9242.9|9232.9|9243.4|9233.4|9243.4|9233.4|9242.9|9232.9|5
1632297500000|2021-09-22 07:58:20|9243.6|9233.6|9242.4|9232.4|9243.6|9233.6|9242.1|9232.1|5
1632297510000|2021-09-22 07:58:30|9242.9|9232.9|9242.4|9232.4|9242.9|9232.9|9242.4|9232.4|3
1632297520000|2021-09-22 07:58:40|9242.6|9232.6|9239.6|9229.6|9242.6|9232.6|9239.6|9229.6|8
1632297530000|2021-09-22 07:58:50|9239.4|9229.4|9240.1|9230.1|9240.1|9230.1|9239.4|9229.4|4
1632297540000|2021-09-22 07:59:00|9240.4|9230.4|9240.1|9230.1|9240.4|9230.4|9240.1|9230.1|2
1632297550000|2021-09-22 07:59:10|9239.6|9229.6|9240.4|9230.4|9240.4|9230.4|9239.6|9229.6|3
1632297560000|2021-09-22 07:59:20|9240.9|9230.9|9241.4|9231.4|9241.4|9231.4|9240.9|9230.9|5
1632297570000|2021-09-22 07:59:30|9241.1|9231.1|9241.1|9231.1|9241.4|9231.4|9241.1|9231.1|9
1632297580000|2021-09-22 07:59:40|9240.6|9230.6|9240.9|9230.9|9240.9|9230.9|9240.4|9230.4|3
1632297590000|2021-09-22 07:59:50|9240.4|9230.4|9244.1|9234.1|9244.1|9234.1|9240.4|9230.4|4
1632297600000|2021-09-22 08:00:00|9243.9|9233.9|9243.9|9233.9|9243.9|9233.9|9243.9|9233.9|1
1632297620000|2021-09-22 08:00:20|9243.4|9233.4|9239.6|9229.6|9243.4|9233.4|9238.4|9228.4|7
1632297630000|2021-09-22 08:00:30|9239.4|9229.4|9239.6|9229.6|9239.6|9229.6|9238.4|9228.4|6
1632297640000|2021-09-22 08:00:40|9239.9|9229.9|9242.1|9232.1|9242.1|9232.1|9239.9|9229.9|4
1632297650000|2021-09-22 08:00:50|9241.9|9231.9|9241.6|9231.6|9241.9|9231.9|9241.6|9231.6|2
1632297660000|2021-09-22 08:01:00|9241.9|9231.9|9242.1|9232.1|9242.1|9232.1|9241.9|9231.9|2
1632297670000|2021-09-22 08:01:10|9242.4|9232.4|9242.6|9232.6|9242.6|9232.6|9242.4|9232.4|2
1632297680000|2021-09-22 08:01:20|9242.9|9232.9|9244.4|9234.4|9245.4|9235.4|9242.9|9232.9|5
1632297690000|2021-09-22 08:01:30|9243.9|9233.9|9241.1|9231.1|9243.9|9233.9|9240.9|9230.9|3
1632297700000|2021-09-22 08:01:40|9241.6|9231.6|9244.1|9234.1|9244.1|9234.1|9241.6|9231.6|5
1632297710000|2021-09-22 08:01:50|9243.9|9233.9|9242.9|9232.9|9243.9|9233.9|9242.9|9232.9|3
1632297720000|2021-09-22 08:02:00|9240.4|9230.4|9239.9|9229.9|9240.4|9230.4|9239.9|9229.9|3
1632297730000|2021-09-22 08:02:10|9239.6|9229.6|9238.1|9228.1|9239.6|9229.6|9238.1|9228.1|4
1632297740000|2021-09-22 08:02:20|9237.9|9227.9|9234.3|9224.3|9238.1|9228.1|9234.3|9224.3|8
1632297750000|2021-09-22 08:02:30|9234.4|9224.4|9233.6|9223.6|9235.1|9225.1|9233.4|9223.4|12
1632297760000|2021-09-22 08:02:40|9233.4|9223.4|9233.6|9223.6|9234.1|9224.1|9233.4|9223.4|7
1632297770000|2021-09-22 08:02:50|9233.4|9223.4|9233.4|9223.4|9233.4|9223.4|9233.4|9223.4|1
1632297780000|2021-09-22 08:03:00|9232.9|9222.9|9233.4|9223.4|9233.4|9223.4|9232.6|9222.6|7
1632297790000|2021-09-22 08:03:10|9232.9|9222.9|9232.6|9222.6|9232.9|9222.9|9232.6|9222.6|2
1632297800000|2021-09-22 08:03:20|9232.9|9222.9|9234.6|9224.6|9235.4|9225.4|9232.9|9222.9|5
1632297810000|2021-09-22 08:03:30|9235.1|9225.1|9234.4|9224.4|9235.1|9225.1|9234.4|9224.4|6
1632297820000|2021-09-22 08:03:40|9233.9|9223.9|9231.6|9221.6|9234.4|9224.4|9231.1|9221.1|5
1632297830000|2021-09-22 08:03:50|9231.4|9221.4|9232.4|9222.4|9232.4|9222.4|9231.4|9221.4|6
1632297850000|2021-09-22 08:04:10|9231.6|9221.6|9229.1|9219.1|9232.4|9222.4|9229.1|9219.1|6
1632297860000|2021-09-22 08:04:20|9229.4|9219.4|9229.1|9219.1|9229.4|9219.4|9229.1|9219.1|2
1632297870000|2021-09-22 08:04:30|9228.9|9218.9|9227.9|9217.9|9228.9|9218.9|9227.9|9217.9|5
1632297880000|2021-09-22 08:04:40|9227.4|9217.4|9227.1|9217.1|9227.4|9217.4|9227.1|9217.1|2
1632297890000|2021-09-22 08:04:50|9227.4|9217.4|9227.6|9217.6|9227.6|9217.6|9227.4|9217.4|2
1632297900000|2021-09-22 08:05:00|9227.9|9217.9|9228.4|9218.4|9228.4|9218.4|9227.9|9217.9|2
1632297910000|2021-09-22 08:05:10|9228.6|9218.6|9230.4|9220.4|9230.4|9220.4|9228.6|9218.6|4
1632297920000|2021-09-22 08:05:20|9229.4|9219.4|9229.4|9219.4|9229.4|9219.4|9229.4|9219.4|1
1632297930000|2021-09-22 08:05:30|9229.1|9219.1|9227.1|9217.1|9229.1|9219.1|9227.1|9217.1|3
1632297940000|2021-09-22 08:05:40|9226.9|9216.9|9223.6|9213.6|9226.9|9216.9|9223.6|9213.6|6
1632297950000|2021-09-22 08:05:50|9223.8|9213.8|9227.1|9217.1|9227.1|9217.1|9223.8|9213.8|8
1632297960000|2021-09-22 08:06:00|9227.4|9217.4|9231.1|9221.1|9231.1|9221.1|9227.4|9217.4|6
1632297970000|2021-09-22 08:06:10|9231.6|9221.6|9232.9|9222.9|9233.4|9223.4|9231.6|9221.6|6
1632297980000|2021-09-22 08:06:20|9233.1|9223.1|9233.4|9223.4|9233.4|9223.4|9233.1|9223.1|2
1632297990000|2021-09-22 08:06:30|9233.1|9223.1|9232.4|9222.4|9233.1|9223.1|9232.4|9222.4|2
1632298000000|2021-09-22 08:06:40|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|1
1632298010000|2021-09-22 08:06:50|9232.4|9222.4|9231.9|9221.9|9232.4|9222.4|9231.9|9221.9|2
1632298020000|2021-09-22 08:07:00|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|1
1632298050000|2021-09-22 08:07:30|9232.1|9222.1|9232.1|9222.1|9232.1|9222.1|9232.1|9222.1|1
1632298070000|2021-09-22 08:07:50|9232.4|9222.4|9230.5|9220.5|9232.4|9222.4|9230.5|9220.5|7
1632298080000|2021-09-22 08:08:00|9230.3|9220.3|9227|9217|9230.3|9220.3|9227|9217|4
1632298090000|2021-09-22 08:08:10|9227.6|9217.6|9227.4|9217.4|9227.6|9217.6|9227.1|9217.1|3
1632298100000|2021-09-22 08:08:20|9227.9|9217.9|9228.9|9218.9|9228.9|9218.9|9227.9|9217.9|7
1632298110000|2021-09-22 08:08:30|9229.4|9219.4|9230.9|9220.9|9230.9|9220.9|9229.4|9219.4|2
1632298120000|2021-09-22 08:08:40|9231.4|9221.4|9232.9|9222.9|9232.9|9222.9|9231.4|9221.4|3
1632298130000|2021-09-22 08:08:50|9233.1|9223.1|9233.6|9223.6|9233.9|9223.9|9233.1|9223.1|3
1632298140000|2021-09-22 08:09:00|9233.9|9223.9|9233.9|9223.9|9233.9|9223.9|9233.9|9223.9|1
1632298150000|2021-09-22 08:09:10|9233.1|9223.1|9230.4|9220.4|9233.1|9223.1|9230.4|9220.4|4
1632298160000|2021-09-22 08:09:20|9230.6|9220.6|9230.6|9220.6|9230.6|9220.6|9230.6|9220.6|1
1632298170000|2021-09-22 08:09:30|9229.6|9219.6|9230.4|9220.4|9230.4|9220.4|9229.4|9219.4|6
1632298190000|2021-09-22 08:09:50|9230.6|9220.6|9232.4|9222.4|9232.4|9222.4|9230.6|9220.6|6
1632298200000|2021-09-22 08:10:00|9232.1|9222.1|9232.1|9222.1|9232.1|9222.1|9232.1|9222.1|1
1632298220000|2021-09-22 08:10:20|9231.9|9221.9|9229.9|9219.9|9231.9|9221.9|9229.9|9219.9|2
1632298240000|2021-09-22 08:10:40|9229.6|9219.6|9229.6|9219.6|9229.6|9219.6|9229.6|9219.6|1
1632298250000|2021-09-22 08:10:50|9229.9|9219.9|9227.6|9217.6|9229.9|9219.9|9227.6|9217.6|3
1632298270000|2021-09-22 08:11:10|9227.1|9217.1|9227.6|9217.6|9227.6|9217.6|9227.1|9217.1|2
1632298280000|2021-09-22 08:11:20|9227.9|9217.9|9229.4|9219.4|9229.4|9219.4|9227.9|9217.9|2
1632298290000|2021-09-22 08:11:30|9230.4|9220.4|9230.6|9220.6|9230.6|9220.6|9230.4|9220.4|2
1632298300000|2021-09-22 08:11:40|9230.9|9220.9|9228.4|9218.4|9230.9|9220.9|9228.4|9218.4|3
1632298310000|2021-09-22 08:11:50|9228.1|9218.1|9227.4|9217.4|9228.1|9218.1|9227.4|9217.4|3
1632298320000|2021-09-22 08:12:00|9227.6|9217.6|9227.9|9217.9|9227.9|9217.9|9227.6|9217.6|2
1632298360000|2021-09-22 08:12:40|9228.1|9218.1|9226.1|9216.1|9228.1|9218.1|9226.1|9216.1|4
1632298370000|2021-09-22 08:12:50|9226.6|9216.6|9224|9214|9227.1|9217.1|9224|9214|4
1632298380000|2021-09-22 08:13:00|9223.6|9213.6|9222.9|9212.9|9223.6|9213.6|9222.4|9212.4|4
1632298390000|2021-09-22 08:13:10|9223.4|9213.4|9222.6|9212.6|9223.6|9213.6|9222.6|9212.6|5
1632298400000|2021-09-22 08:13:20|9222.9|9212.9|9224.1|9214.1|9224.4|9214.4|9222.9|9212.9|5
1632298410000|2021-09-22 08:13:30|9223.4|9213.4|9221.6|9211.6|9223.4|9213.4|9221.6|9211.6|4
1632298420000|2021-09-22 08:13:40|9222.4|9212.4|9223.1|9213.1|9223.9|9213.9|9222.4|9212.4|9
1632298430000|2021-09-22 08:13:50|9223.6|9213.6|9224.1|9214.1|9224.1|9214.1|9223.4|9213.4|6
1632298440000|2021-09-22 08:14:00|9224.4|9214.4|9228.6|9218.6|9228.6|9218.6|9224.4|9214.4|11
1632298460000|2021-09-22 08:14:20|9228.4|9218.4|9228.1|9218.1|9228.4|9218.4|9228.1|9218.1|2
1632298470000|2021-09-22 08:14:30|9227.1|9217.1|9223.4|9213.4|9227.1|9217.1|9223.4|9213.4|2
1632298480000|2021-09-22 08:14:40|9223.9|9213.9|9225.4|9215.4|9225.4|9215.4|9223.9|9213.9|3
1632298490000|2021-09-22 08:14:50|9225.9|9215.9|9226.4|9216.4|9226.4|9216.4|9225.9|9215.9|9
1632298500000|2021-09-22 08:15:00|9226.9|9216.9|9229.9|9219.9|9229.9|9219.9|9226.9|9216.9|6
1632298510000|2021-09-22 08:15:10|9229.6|9219.6|9229.4|9219.4|9229.6|9219.6|9229.4|9219.4|2
1632298520000|2021-09-22 08:15:20|9228.9|9218.9|9228.9|9218.9|9228.9|9218.9|9228.9|9218.9|1
1632298530000|2021-09-22 08:15:30|9228.6|9218.6|9228.9|9218.9|9228.9|9218.9|9228.6|9218.6|2
1632298550000|2021-09-22 08:15:50|9229.1|9219.1|9229.9|9219.9|9229.9|9219.9|9229.1|9219.1|2
1632298580000|2021-09-22 08:16:20|9230.1|9220.1|9230.9|9220.9|9230.9|9220.9|9230.1|9220.1|2
1632298590000|2021-09-22 08:16:30|9230.6|9220.6|9227.1|9217.1|9230.9|9220.9|9227.1|9217.1|4
1632298600000|2021-09-22 08:16:40|9226.4|9216.4|9225.9|9215.9|9226.4|9216.4|9225.9|9215.9|2
1632298610000|2021-09-22 08:16:50|9226.1|9216.1|9227.1|9217.1|9227.4|9217.4|9226.1|9216.1|3
1632298620000|2021-09-22 08:17:00|9226.9|9216.9|9226.9|9216.9|9226.9|9216.9|9226.9|9216.9|1
1632298630000|2021-09-22 08:17:10|9226.6|9216.6|9227.4|9217.4|9227.4|9217.4|9226.6|9216.6|3
1632298640000|2021-09-22 08:17:20|9227.6|9217.6|9227.9|9217.9|9228.1|9218.1|9227.6|9217.6|5
1632298650000|2021-09-22 08:17:30|9227.6|9217.6|9227.9|9217.9|9228.1|9218.1|9227.6|9217.6|4
1632298660000|2021-09-22 08:17:40|9227.6|9217.6|9227.6|9217.6|9227.6|9217.6|9227.6|9217.6|1
1632298680000|2021-09-22 08:18:00|9227.9|9217.9|9228.6|9218.6|9228.9|9218.9|9227.9|9217.9|3
1632298690000|2021-09-22 08:18:10|9228.4|9218.4|9227.9|9217.9|9228.4|9218.4|9227.9|9217.9|2
1632298700000|2021-09-22 08:18:20|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|1
1632298710000|2021-09-22 08:18:30|9227.9|9217.9|9221.9|9211.9|9227.9|9217.9|9221.4|9211.4|7
1632298740000|2021-09-22 08:19:00|9221.6|9211.6|9220.9|9210.9|9221.6|9211.6|9220.9|9210.9|3
1632298750000|2021-09-22 08:19:10|9221.6|9211.6|9221.6|9211.6|9221.6|9211.6|9221.6|9211.6|1
1632298760000|2021-09-22 08:19:20|9222.1|9212.1|9222.1|9212.1|9222.1|9212.1|9222.1|9212.1|1
1632298770000|2021-09-22 08:19:30|9222.6|9212.6|9222.6|9212.6|9222.6|9212.6|9222.6|9212.6|1
1632298780000|2021-09-22 08:19:40|9223.1|9213.1|9223.6|9213.6|9223.6|9213.6|9223.1|9213.1|2
1632298790000|2021-09-22 08:19:50|9224.4|9214.4|9224.6|9214.6|9224.9|9214.9|9224.4|9214.4|5
1632298800000|2021-09-22 08:20:00|9225.1|9215.1|9228.6|9218.6|9228.6|9218.6|9224.9|9214.9|8
1632298810000|2021-09-22 08:20:10|9229.1|9219.1|9232.1|9222.1|9232.1|9222.1|9229.1|9219.1|2
1632298820000|2021-09-22 08:20:20|9231.9|9221.9|9231.9|9221.9|9232.1|9222.1|9231.6|9221.6|5
1632298830000|2021-09-22 08:20:30|9232.1|9222.1|9232.4|9222.4|9232.6|9222.6|9232.1|9222.1|3
1632298860000|2021-09-22 08:21:00|9232.6|9222.6|9234.9|9224.9|9234.9|9224.9|9232.6|9222.6|6
1632298870000|2021-09-22 08:21:10|9234.6|9224.6|9231.4|9221.4|9234.6|9224.6|9231.4|9221.4|5
1632298880000|2021-09-22 08:21:20|9230.4|9220.4|9226.6|9216.6|9230.4|9220.4|9226.6|9216.6|8
1632298890000|2021-09-22 08:21:30|9226.9|9216.9|9227.4|9217.4|9227.6|9217.6|9225.6|9215.6|10
1632298900000|2021-09-22 08:21:40|9227.1|9217.1|9228.6|9218.6|9228.6|9218.6|9227.1|9217.1|6
1632298910000|2021-09-22 08:21:50|9228.4|9218.4|9228.9|9218.9|9228.9|9218.9|9228.4|9218.4|3
1632298920000|2021-09-22 08:22:00|9229.1|9219.1|9226.6|9216.6|9229.1|9219.1|9226.6|9216.6|6
1632298930000|2021-09-22 08:22:10|9227.1|9217.1|9230.4|9220.4|9230.4|9220.4|9227.1|9217.1|4
1632298940000|2021-09-22 08:22:20|9230.9|9220.9|9231.9|9221.9|9231.9|9221.9|9230.9|9220.9|3
1632298950000|2021-09-22 08:22:30|9233.4|9223.4|9231.6|9221.6|9233.4|9223.4|9231.4|9221.4|5
1632298960000|2021-09-22 08:22:40|9230.3|9220.3|9230.4|9220.4|9230.4|9220.4|9229.1|9219.1|13
1632298970000|2021-09-22 08:22:50|9228.6|9218.6|9228.1|9218.1|9228.6|9218.6|9227.4|9217.4|5
1632298980000|2021-09-22 08:23:00|9228.4|9218.4|9228.1|9218.1|9228.4|9218.4|9228.1|9218.1|2
1632298990000|2021-09-22 08:23:10|9228.4|9218.4|9227.6|9217.6|9228.6|9218.6|9227.6|9217.6|4
1632299000000|2021-09-22 08:23:20|9226.9|9216.9|9231.4|9221.4|9231.4|9221.4|9226.9|9216.9|8
1632299010000|2021-09-22 08:23:30|9231.1|9221.1|9231.6|9221.6|9232.9|9222.9|9231.1|9221.1|10
1632299020000|2021-09-22 08:23:40|9231.4|9221.4|9229.4|9219.4|9231.4|9221.4|9229.1|9219.1|5
1632299030000|2021-09-22 08:23:50|9230.1|9220.1|9230.4|9220.4|9230.6|9220.6|9230.1|9220.1|4
1632299040000|2021-09-22 08:24:00|9229.4|9219.4|9227.6|9217.6|9229.4|9219.4|9227.4|9217.4|8
1632299050000|2021-09-22 08:24:10|9227.1|9217.1|9228.9|9218.9|9229.6|9219.6|9227.1|9217.1|4
1632299060000|2021-09-22 08:24:20|9229.4|9219.4|9229.9|9219.9|9230.1|9220.1|9229.4|9219.4|7
1632299070000|2021-09-22 08:24:30|9229.4|9219.4|9227.9|9217.9|9229.4|9219.4|9227.6|9217.6|4
1632299080000|2021-09-22 08:24:40|9227.6|9217.6|9227.6|9217.6|9227.6|9217.6|9227.6|9217.6|1
1632299090000|2021-09-22 08:24:50|9227.9|9217.9|9229.6|9219.6|9229.6|9219.6|9227.9|9217.9|8
1632299100000|2021-09-22 08:25:00|9229.1|9219.1|9232.4|9222.4|9232.4|9222.4|9227.1|9217.1|8
1632299120000|2021-09-22 08:25:20|9232.1|9222.1|9231.1|9221.1|9232.1|9222.1|9230.1|9220.1|6
1632299130000|2021-09-22 08:25:30|9230.9|9220.9|9230.4|9220.4|9231.1|9221.1|9229.1|9219.1|9
1632299140000|2021-09-22 08:25:40|9228.9|9218.9|9228.6|9218.6|9228.9|9218.9|9228.6|9218.6|2
1632299150000|2021-09-22 08:25:50|9228.4|9218.4|9228.1|9218.1|9228.4|9218.4|9227.9|9217.9|6
1632299160000|2021-09-22 08:26:00|9228.6|9218.6|9230.4|9220.4|9230.4|9220.4|9228.6|9218.6|2
1632299170000|2021-09-22 08:26:10|9230.1|9220.1|9230.1|9220.1|9230.1|9220.1|9230.1|9220.1|1
1632299180000|2021-09-22 08:26:20|9230.6|9220.6|9230.6|9220.6|9230.6|9220.6|9230.6|9220.6|1
1632299190000|2021-09-22 08:26:30|9230.1|9220.1|9229.4|9219.4|9230.1|9220.1|9229.1|9219.1|3
1632299200000|2021-09-22 08:26:40|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|1
1632299210000|2021-09-22 08:26:50|9228.4|9218.4|9231.6|9221.6|9232.6|9222.6|9228.4|9218.4|8
1632299220000|2021-09-22 08:27:00|9230.6|9220.6|9232.4|9222.4|9232.4|9222.4|9230.6|9220.6|6
1632299230000|2021-09-22 08:27:10|9232.1|9222.1|9230.6|9220.6|9232.1|9222.1|9229.9|9219.9|7
1632299240000|2021-09-22 08:27:20|9230.9|9220.9|9231.6|9221.6|9231.6|9221.6|9230.9|9220.9|2
1632299250000|2021-09-22 08:27:30|9231.4|9221.4|9231.6|9221.6|9231.6|9221.6|9231.4|9221.4|2
1632299260000|2021-09-22 08:27:40|9230.1|9220.1|9229.1|9219.1|9230.1|9220.1|9227.6|9217.6|4
1632299270000|2021-09-22 08:27:50|9229.6|9219.6|9229.6|9219.6|9229.6|9219.6|9229.4|9219.4|3
1632299280000|2021-09-22 08:28:00|9229.9|9219.9|9231.1|9221.1|9231.1|9221.1|9229.9|9219.9|3
1632299290000|2021-09-22 08:28:10|9230.6|9220.6|9230.4|9220.4|9230.6|9220.6|9230.4|9220.4|2
1632299300000|2021-09-22 08:28:20|9230.1|9220.1|9230.4|9220.4|9230.4|9220.4|9230.1|9220.1|2
1632299310000|2021-09-22 08:28:30|9230.1|9220.1|9230.1|9220.1|9230.1|9220.1|9230.1|9220.1|1
1632299330000|2021-09-22 08:28:50|9230.6|9220.6|9230.1|9220.1|9230.6|9220.6|9230.1|9220.1|2
1632299340000|2021-09-22 08:29:00|9230.6|9220.6|9230.6|9220.6|9230.6|9220.6|9230.6|9220.6|1
1632299360000|2021-09-22 08:29:20|9230.4|9220.4|9232.6|9222.6|9232.6|9222.6|9230.4|9220.4|5
1632299370000|2021-09-22 08:29:30|9233.1|9223.1|9232.4|9222.4|9233.6|9223.6|9232.4|9222.4|4
1632299400000|2021-09-22 08:30:00|9233.1|9223.1|9234.1|9224.1|9234.1|9224.1|9233.1|9223.1|3
1632299410000|2021-09-22 08:30:10|9233|9223|9232.3|9222.3|9233|9223|9232.1|9222.1|5
1632299420000|2021-09-22 08:30:20|9232|9222|9231.4|9221.4|9232.1|9222.1|9231.4|9221.4|4
1632299430000|2021-09-22 08:30:30|9230.4|9220.4|9230.1|9220.1|9230.4|9220.4|9230.1|9220.1|2
1632299440000|2021-09-22 08:30:40|9229.9|9219.9|9229.6|9219.6|9229.9|9219.9|9229.6|9219.6|2
1632299450000|2021-09-22 08:30:50|9229.9|9219.9|9230.1|9220.1|9230.4|9220.4|9229.9|9219.9|5
1632299460000|2021-09-22 08:31:00|9229.9|9219.9|9229.1|9219.1|9229.9|9219.9|9229.1|9219.1|4
1632299470000|2021-09-22 08:31:10|9229.4|9219.4|9231.6|9221.6|9231.6|9221.6|9229.4|9219.4|8
1632299480000|2021-09-22 08:31:20|9231.4|9221.4|9231.4|9221.4|9231.6|9221.6|9230.9|9220.9|5
1632299490000|2021-09-22 08:31:30|9231.9|9221.9|9232.1|9222.1|9232.9|9222.9|9231.9|9221.9|7
1632299500000|2021-09-22 08:31:40|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|9232.1|9222.1|3
1632299510000|2021-09-22 08:31:50|9232.1|9222.1|9232.1|9222.1|9232.9|9222.9|9231.9|9221.9|10
1632299520000|2021-09-22 08:32:00|9232.6|9222.6|9232.9|9222.9|9232.9|9222.9|9232.6|9222.6|2
1632299540000|2021-09-22 08:32:20|9233.4|9223.4|9232.9|9222.9|9234.4|9224.4|9231.4|9221.4|11
1632299550000|2021-09-22 08:32:30|9233.4|9223.4|9233.9|9223.9|9233.9|9223.9|9232.4|9222.4|8
1632299560000|2021-09-22 08:32:40|9234.1|9224.1|9234.4|9224.4|9234.4|9224.4|9234.1|9224.1|6
1632299570000|2021-09-22 08:32:50|9234.6|9224.6|9244.9|9234.9|9245.6|9235.6|9234.6|9224.6|19
1632299580000|2021-09-22 08:33:00|9245.1|9235.1|9246.6|9236.6|9249.1|9239.1|9244.9|9234.9|12
1632299590000|2021-09-22 08:33:10|9246.4|9236.4|9246.9|9236.9|9247.9|9237.9|9246.1|9236.1|10
1632299610000|2021-09-22 08:33:30|9247.1|9237.1|9246.6|9236.6|9247.1|9237.1|9246.6|9236.6|3
1632299620000|2021-09-22 08:33:40|9246.9|9236.9|9247.4|9237.4|9247.4|9237.4|9246.9|9236.9|3
1632299640000|2021-09-22 08:34:00|9246.9|9236.9|9246.6|9236.6|9246.9|9236.9|9246.6|9236.6|2
1632299650000|2021-09-22 08:34:10|9246.4|9236.4|9246.4|9236.4|9246.4|9236.4|9246.4|9236.4|1
1632299660000|2021-09-22 08:34:20|9245.9|9235.9|9245.1|9235.1|9245.9|9235.9|9245.1|9235.1|2
1632299670000|2021-09-22 08:34:30|9245.4|9235.4|9245.4|9235.4|9245.4|9235.4|9245.4|9235.4|1
1632299680000|2021-09-22 08:34:40|9245.6|9235.6|9245.6|9235.6|9245.6|9235.6|9245.6|9235.6|1
1632299690000|2021-09-22 08:34:50|9245.1|9235.1|9244.4|9234.4|9245.1|9235.1|9244.4|9234.4|2
1632299700000|2021-09-22 08:35:00|9244.1|9234.1|9242.6|9232.6|9244.1|9234.1|9242.1|9232.1|6
1632299720000|2021-09-22 08:35:20|9242.4|9232.4|9242.4|9232.4|9242.4|9232.4|9242.4|9232.4|1
1632299730000|2021-09-22 08:35:30|9242.1|9232.1|9241.6|9231.6|9242.1|9232.1|9241.6|9231.6|2
1632299740000|2021-09-22 08:35:40|9241.4|9231.4|9239.4|9229.4|9241.4|9231.4|9239.4|9229.4|4
1632299750000|2021-09-22 08:35:50|9238.6|9228.6|9239.4|9229.4|9239.4|9229.4|9238.6|9228.6|2
1632299760000|2021-09-22 08:36:00|9239.6|9229.6|9238.9|9228.9|9239.6|9229.6|9238.9|9228.9|3
1632299770000|2021-09-22 08:36:10|9238.6|9228.6|9239.1|9229.1|9239.4|9229.4|9238.6|9228.6|6
1632299790000|2021-09-22 08:36:30|9238.9|9228.9|9235.9|9225.9|9238.9|9228.9|9235.9|9225.9|7
1632299800000|2021-09-22 08:36:40|9236.1|9226.1|9236.9|9226.9|9236.9|9226.9|9235.9|9225.9|3
1632299820000|2021-09-22 08:37:00|9237.1|9227.1|9239.1|9229.1|9239.4|9229.4|9237.1|9227.1|3
1632299840000|2021-09-22 08:37:20|9239.4|9229.4|9243.6|9233.6|9243.6|9233.6|9239.4|9229.4|5
1632299850000|2021-09-22 08:37:30|9244.4|9234.4|9247.1|9237.1|9247.1|9237.1|9244.4|9234.4|4
1632299870000|2021-09-22 08:37:50|9246.9|9236.9|9246.6|9236.6|9246.9|9236.9|9246.6|9236.6|2
1632299880000|2021-09-22 08:38:00|9247.4|9237.4|9246.9|9236.9|9247.4|9237.4|9246.9|9236.9|2
1632299890000|2021-09-22 08:38:10|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|1
1632299900000|2021-09-22 08:38:20|9247.4|9237.4|9247.4|9237.4|9247.4|9237.4|9247.4|9237.4|1
1632299910000|2021-09-22 08:38:30|9248.4|9238.4|9249.9|9239.9|9249.9|9239.9|9248.4|9238.4|4
1632299920000|2021-09-22 08:38:40|9251.1|9241.1|9249.1|9239.1|9251.1|9241.1|9249.1|9239.1|7
1632299930000|2021-09-22 08:38:50|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|1
1632299960000|2021-09-22 08:39:20|9248.4|9238.4|9248.6|9238.6|9248.6|9238.6|9248.4|9238.4|2
1632299980000|2021-09-22 08:39:40|9250.1|9240.1|9250.4|9240.4|9250.4|9240.4|9250.1|9240.1|2
1632299990000|2021-09-22 08:39:50|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|1
1632300000000|2021-09-22 08:40:00|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|1
1632300010000|2021-09-22 08:40:10|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|1
1632300040000|2021-09-22 08:40:40|9250.1|9240.1|9251.6|9241.6|9251.6|9241.6|9250.1|9240.1|3
1632300070000|2021-09-22 08:41:10|9251.4|9241.4|9247.6|9237.6|9251.4|9241.4|9246.9|9236.9|8
1632300080000|2021-09-22 08:41:20|9247.4|9237.4|9242.4|9232.4|9247.9|9237.9|9242.1|9232.1|11
1632300090000|2021-09-22 08:41:30|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|1
1632300100000|2021-09-22 08:41:40|9243.4|9233.4|9244.6|9234.6|9245.1|9235.1|9243.4|9233.4|5
1632300110000|2021-09-22 08:41:50|9244.9|9234.9|9244.9|9234.9|9244.9|9234.9|9244.6|9234.6|3
1632300120000|2021-09-22 08:42:00|9244.6|9234.6|9243.9|9233.9|9244.6|9234.6|9243.9|9233.9|4
1632300130000|2021-09-22 08:42:10|9243.4|9233.4|9243.4|9233.4|9243.4|9233.4|9243.4|9233.4|1
1632300140000|2021-09-22 08:42:20|9243.1|9233.1|9242.9|9232.9|9243.1|9233.1|9242.9|9232.9|2
1632300160000|2021-09-22 08:42:40|9242.1|9232.1|9238.6|9228.6|9242.1|9232.1|9238.6|9228.6|9
1632300170000|2021-09-22 08:42:50|9238.4|9228.4|9241.9|9231.9|9241.9|9231.9|9238.1|9228.1|3
1632300210000|2021-09-22 08:43:30|9242.1|9232.1|9242.4|9232.4|9242.4|9232.4|9242.1|9232.1|2
1632300220000|2021-09-22 08:43:40|9242.6|9232.6|9243.1|9233.1|9243.1|9233.1|9242.6|9232.6|2
1632300240000|2021-09-22 08:44:00|9243.9|9233.9|9244.1|9234.1|9246.9|9236.9|9243.9|9233.9|8
1632300250000|2021-09-22 08:44:10|9244.4|9234.4|9244.4|9234.4|9244.4|9234.4|9244.4|9234.4|1
1632300260000|2021-09-22 08:44:20|9244.6|9234.6|9245.6|9235.6|9245.6|9235.6|9244.6|9234.6|3
1632300270000|2021-09-22 08:44:30|9245.9|9235.9|9245.9|9235.9|9245.9|9235.9|9245.9|9235.9|1
1632300280000|2021-09-22 08:44:40|9245.6|9235.6|9245.6|9235.6|9245.6|9235.6|9245.6|9235.6|1
1632300290000|2021-09-22 08:44:50|9245.4|9235.4|9245.9|9235.9|9245.9|9235.9|9245.4|9235.4|5
1632300300000|2021-09-22 08:45:00|9245.6|9235.6|9247.4|9237.4|9247.6|9237.6|9245.6|9235.6|4
1632300320000|2021-09-22 08:45:20|9247.1|9237.1|9246.1|9236.1|9247.1|9237.1|9246.1|9236.1|3
1632300330000|2021-09-22 08:45:30|9245.9|9235.9|9245.1|9235.1|9245.9|9235.9|9245.1|9235.1|2
1632300340000|2021-09-22 08:45:40|9245.6|9235.6|9250.4|9240.4|9250.4|9240.4|9245.6|9235.6|8
1632300360000|2021-09-22 08:46:00|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|9250.4|9240.4|7
1632300370000|2021-09-22 08:46:10|9250.4|9240.4|9250.6|9240.6|9250.6|9240.6|9250.4|9240.4|2
1632300400000|2021-09-22 08:46:40|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|1
1632300410000|2021-09-22 08:46:50|9252.4|9242.4|9254.9|9244.9|9254.9|9244.9|9252.4|9242.4|3
1632300420000|2021-09-22 08:47:00|9255.1|9245.1|9256.6|9246.6|9256.6|9246.6|9255.1|9245.1|5
1632300430000|2021-09-22 08:47:10|9256.9|9246.9|9259.1|9249.1|9259.1|9249.1|9256.9|9246.9|5
1632300440000|2021-09-22 08:47:20|9259.4|9249.4|9260.4|9250.4|9260.4|9250.4|9259.4|9249.4|3
1632300450000|2021-09-22 08:47:30|9260.9|9250.9|9258.6|9248.6|9260.9|9250.9|9258.6|9248.6|4
1632300470000|2021-09-22 08:47:50|9258.4|9248.4|9258.1|9248.1|9258.4|9248.4|9258.1|9248.1|2
1632300490000|2021-09-22 08:48:10|9256.9|9246.9|9254.9|9244.9|9256.9|9246.9|9254.9|9244.9|2
1632300500000|2021-09-22 08:48:20|9255.1|9245.1|9253.9|9243.9|9255.1|9245.1|9253.6|9243.6|5
1632300530000|2021-09-22 08:48:50|9254.1|9244.1|9254.1|9244.1|9254.1|9244.1|9254.1|9244.1|1
1632300540000|2021-09-22 08:49:00|9254.4|9244.4|9255.1|9245.1|9255.1|9245.1|9254.4|9244.4|2
1632300550000|2021-09-22 08:49:10|9256.1|9246.1|9257|9247|9257|9247|9256.1|9246.1|2
1632300560000|2021-09-22 08:49:20|9257.3|9247.3|9258.1|9248.1|9258.1|9248.1|9257.3|9247.3|3
1632300570000|2021-09-22 08:49:30|9257.6|9247.6|9255.1|9245.1|9257.6|9247.6|9255.1|9245.1|3
1632300580000|2021-09-22 08:49:40|9254.9|9244.9|9254.9|9244.9|9255.1|9245.1|9254.6|9244.6|5
1632300590000|2021-09-22 08:49:50|9254.4|9244.4|9253.8|9243.8|9254.4|9244.4|9252.9|9242.9|4
1632300600000|2021-09-22 08:50:00|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|1
1632300620000|2021-09-22 08:50:20|9252.6|9242.6|9251.9|9241.9|9252.6|9242.6|9251.9|9241.9|5
1632300630000|2021-09-22 08:50:30|9251.6|9241.6|9250.1|9240.1|9251.6|9241.6|9249.6|9239.6|4
1632300650000|2021-09-22 08:50:50|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|1
1632300660000|2021-09-22 08:51:00|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.1|9241.1|4
1632300680000|2021-09-22 08:51:20|9252.1|9242.1|9252.9|9242.9|9252.9|9242.9|9252.1|9242.1|3
1632300690000|2021-09-22 08:51:30|9252.4|9242.4|9252.6|9242.6|9252.6|9242.6|9252.4|9242.4|2
1632300700000|2021-09-22 08:51:40|9252.9|9242.9|9252.9|9242.9|9252.9|9242.9|9252.9|9242.9|1
1632300720000|2021-09-22 08:52:00|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|1
1632300740000|2021-09-22 08:52:20|9252.9|9242.9|9253.4|9243.4|9253.4|9243.4|9252.9|9242.9|2
1632300760000|2021-09-22 08:52:40|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|1
1632300780000|2021-09-22 08:53:00|9253.4|9243.4|9257.5|9247.5|9257.5|9247.5|9253.4|9243.4|2
1632300790000|2021-09-22 08:53:10|9258.6|9248.6|9258.6|9248.6|9258.6|9248.6|9258.6|9248.6|1
1632300800000|2021-09-22 08:53:20|9259.1|9249.1|9259.9|9249.9|9259.9|9249.9|9259.1|9249.1|3
1632300810000|2021-09-22 08:53:30|9260.4|9250.4|9259.4|9249.4|9260.4|9250.4|9258.9|9248.9|5
1632300850000|2021-09-22 08:54:10|9258.1|9248.1|9255.6|9245.6|9258.1|9248.1|9255.6|9245.6|2
1632300860000|2021-09-22 08:54:20|9255.4|9245.4|9255.9|9245.9|9255.9|9245.9|9255.1|9245.1|6
1632300870000|2021-09-22 08:54:30|9256.1|9246.1|9255.9|9245.9|9256.4|9246.4|9255.9|9245.9|3
1632300880000|2021-09-22 08:54:40|9255.6|9245.6|9254.9|9244.9|9255.6|9245.6|9254.9|9244.9|3
1632300890000|2021-09-22 08:54:50|9255.1|9245.1|9255.1|9245.1|9255.1|9245.1|9255.1|9245.1|1
1632300900000|2021-09-22 08:55:00|9256.4|9246.4|9257.6|9247.6|9262.4|9252.4|9256.4|9246.4|13
1632300910000|2021-09-22 08:55:10|9257.9|9247.9|9255.6|9245.6|9257.9|9247.9|9255.6|9245.6|6
1632300930000|2021-09-22 08:55:30|9256.1|9246.1|9256.1|9246.1|9256.1|9246.1|9255.9|9245.9|3
1632300940000|2021-09-22 08:55:40|9256.4|9246.4|9256.4|9246.4|9256.4|9246.4|9256.4|9246.4|1
1632300950000|2021-09-22 08:55:50|9257.4|9247.4|9257.9|9247.9|9257.9|9247.9|9257.4|9247.4|3
1632300960000|2021-09-22 08:56:00|9257.6|9247.6|9258.4|9248.4|9258.4|9248.4|9257.6|9247.6|3
1632300980000|2021-09-22 08:56:20|9258.1|9248.1|9256.6|9246.6|9258.1|9248.1|9256.6|9246.6|3
1632300990000|2021-09-22 08:56:30|9256.9|9246.9|9260.9|9250.9|9260.9|9250.9|9256.6|9246.6|6
1632301010000|2021-09-22 08:56:50|9261.9|9251.9|9260.6|9250.6|9261.9|9251.9|9260.6|9250.6|3
1632301020000|2021-09-22 08:57:00|9260.4|9250.4|9260.4|9250.4|9260.4|9250.4|9260.4|9250.4|1
1632301080000|2021-09-22 08:58:00|9260.1|9250.1|9260.4|9250.4|9260.4|9250.4|9260.1|9250.1|2
1632301100000|2021-09-22 08:58:20|9260.1|9250.1|9260.1|9250.1|9260.1|9250.1|9260.1|9250.1|1
1632301110000|2021-09-22 08:58:30|9259.6|9249.6|9260.1|9250.1|9260.1|9250.1|9259.6|9249.6|2
1632301120000|2021-09-22 08:58:40|9259.6|9249.6|9256.9|9246.9|9259.6|9249.6|9256.9|9246.9|3
1632301130000|2021-09-22 08:58:50|9256.1|9246.1|9255.9|9245.9|9256.9|9246.9|9255.9|9245.9|3
1632301140000|2021-09-22 08:59:00|9255.6|9245.6|9254.1|9244.1|9255.6|9245.6|9253.1|9243.1|9
1632301160000|2021-09-22 08:59:20|9253.6|9243.6|9252.9|9242.9|9253.6|9243.6|9252.6|9242.6|3
1632301170000|2021-09-22 08:59:30|9252.6|9242.6|9252.4|9242.4|9252.6|9242.6|9252.4|9242.4|2
1632301180000|2021-09-22 08:59:40|9252.6|9242.6|9253.4|9243.4|9253.6|9243.6|9252.6|9242.6|5
1632301200000|2021-09-22 09:00:00|9253.6|9243.6|9258.1|9248.1|9258.1|9248.1|9253.6|9243.6|8
1632301220000|2021-09-22 09:00:20|9258.6|9248.6|9260.4|9250.4|9260.9|9250.9|9258.6|9248.6|5
1632301230000|2021-09-22 09:00:30|9260.6|9250.6|9261.4|9251.4|9261.9|9251.9|9260.6|9250.6|6
1632301260000|2021-09-22 09:01:00|9261.9|9251.9|9262.9|9252.9|9262.9|9252.9|9261.9|9251.9|3
1632301270000|2021-09-22 09:01:10|9263.4|9253.4|9262.9|9252.9|9263.4|9253.4|9262.9|9252.9|2
1632301280000|2021-09-22 09:01:20|9263.4|9253.4|9263.6|9253.6|9263.6|9253.6|9263.4|9253.4|2
1632301320000|2021-09-22 09:02:00|9262.6|9252.6|9262.1|9252.1|9262.6|9252.6|9262.1|9252.1|3
1632301340000|2021-09-22 09:02:20|9262.4|9252.4|9262.1|9252.1|9262.4|9252.4|9262.1|9252.1|2
1632301350000|2021-09-22 09:02:30|9262.4|9252.4|9262.9|9252.9|9262.9|9252.9|9262.4|9252.4|3
1632301360000|2021-09-22 09:02:40|9262.6|9252.6|9262.4|9252.4|9262.6|9252.6|9262.4|9252.4|2
1632301380000|2021-09-22 09:03:00|9262.6|9252.6|9262.9|9252.9|9262.9|9252.9|9262.6|9252.6|2
1632301390000|2021-09-22 09:03:10|9262.6|9252.6|9261.9|9251.9|9262.6|9252.6|9261.9|9251.9|4
1632301400000|2021-09-22 09:03:20|9261.4|9251.4|9261.9|9251.9|9261.9|9251.9|9261.4|9251.4|2
1632301410000|2021-09-22 09:03:30|9262.1|9252.1|9262.1|9252.1|9262.1|9252.1|9262.1|9252.1|1
1632301440000|2021-09-22 09:04:00|9262.6|9252.6|9263.1|9253.1|9263.1|9253.1|9262.6|9252.6|2
1632301450000|2021-09-22 09:04:10|9263.4|9253.4|9263.4|9253.4|9263.4|9253.4|9263.4|9253.4|1
1632301460000|2021-09-22 09:04:20|9263.9|9253.9|9268.1|9258.1|9268.1|9258.1|9263.9|9253.9|4
1632301500000|2021-09-22 09:05:00|9267.9|9257.9|9267.9|9257.9|9267.9|9257.9|9267.9|9257.9|1
1632301530000|2021-09-22 09:05:30|9267.6|9257.6|9267.4|9257.4|9267.6|9257.6|9267.4|9257.4|2
1632301540000|2021-09-22 09:05:40|9266.4|9256.4|9264.6|9254.6|9266.4|9256.4|9264.1|9254.1|4
1632301560000|2021-09-22 09:06:00|9264.1|9254.1|9263.6|9253.6|9264.1|9254.1|9263.6|9253.6|2
1632301570000|2021-09-22 09:06:10|9263.4|9253.4|9263.4|9253.4|9263.4|9253.4|9263.4|9253.4|1
1632301580000|2021-09-22 09:06:20|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|1
1632301590000|2021-09-22 09:06:30|9262.9|9252.9|9262.4|9252.4|9262.9|9252.9|9262.4|9252.4|2
1632301600000|2021-09-22 09:06:40|9262.6|9252.6|9262.6|9252.6|9262.6|9252.6|9262.6|9252.6|1
1632301610000|2021-09-22 09:06:50|9263.1|9253.1|9264.4|9254.4|9265.4|9255.4|9263.1|9253.1|6
1632301620000|2021-09-22 09:07:00|9265.1|9255.1|9264.4|9254.4|9265.1|9255.1|9264.4|9254.4|4
1632301630000|2021-09-22 09:07:10|9264.1|9254.1|9263.6|9253.6|9264.1|9254.1|9263.6|9253.6|3
1632301640000|2021-09-22 09:07:20|9263.4|9253.4|9260.4|9250.4|9263.4|9253.4|9260.4|9250.4|5
1632301650000|2021-09-22 09:07:30|9260.1|9250.1|9260.1|9250.1|9260.1|9250.1|9260.1|9250.1|1
1632301680000|2021-09-22 09:08:00|9259.6|9249.6|9259.6|9249.6|9259.6|9249.6|9259.6|9249.6|1
1632301710000|2021-09-22 09:08:30|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|1
1632301790000|2021-09-22 09:09:50|9259.6|9249.6|9255.6|9245.6|9259.6|9249.6|9255.6|9245.6|9
1632301810000|2021-09-22 09:10:10|9255.4|9245.4|9255.4|9245.4|9255.4|9245.4|9255.4|9245.4|1
1632301840000|2021-09-22 09:10:40|9255.9|9245.9|9255.6|9245.6|9255.9|9245.9|9255.6|9245.6|2
1632301860000|2021-09-22 09:11:00|9254.9|9244.9|9253.4|9243.4|9254.9|9244.9|9253.4|9243.4|2
1632301870000|2021-09-22 09:11:10|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|1
1632301880000|2021-09-22 09:11:20|9252.1|9242.1|9252.4|9242.4|9252.4|9242.4|9252.1|9242.1|2
1632301890000|2021-09-22 09:11:30|9252.6|9242.6|9256.1|9246.1|9256.1|9246.1|9252.6|9242.6|2
1632301900000|2021-09-22 09:11:40|9256.4|9246.4|9256.9|9246.9|9256.9|9246.9|9256.4|9246.4|5
1632301910000|2021-09-22 09:11:50|9256.6|9246.6|9256.1|9246.1|9256.9|9246.9|9255.9|9245.9|8
1632301920000|2021-09-22 09:12:00|9255.9|9245.9|9254.6|9244.6|9256.1|9246.1|9254.6|9244.6|9
1632301960000|2021-09-22 09:12:40|9254.4|9244.4|9252.6|9242.6|9254.4|9244.4|9252.6|9242.6|4
1632301980000|2021-09-22 09:13:00|9252.4|9242.4|9251.4|9241.4|9252.4|9242.4|9251.4|9241.4|4
1632302000000|2021-09-22 09:13:20|9251.1|9241.1|9247.9|9237.9|9251.1|9241.1|9247.9|9237.9|5
1632302020000|2021-09-22 09:13:40|9248.1|9238.1|9248.4|9238.4|9248.4|9238.4|9248.1|9238.1|2
1632302030000|2021-09-22 09:13:50|9247.9|9237.9|9247.9|9237.9|9247.9|9237.9|9247.9|9237.9|1
1632302060000|2021-09-22 09:14:20|9248.1|9238.1|9248.6|9238.6|9248.6|9238.6|9247.9|9237.9|3
1632302070000|2021-09-22 09:14:30|9247.9|9237.9|9247.6|9237.6|9247.9|9237.9|9247.6|9237.6|2
1632302100000|2021-09-22 09:15:00|9247.9|9237.9|9251.1|9241.1|9251.1|9241.1|9247.9|9237.9|3
1632302110000|2021-09-22 09:15:10|9251.6|9241.6|9249.6|9239.6|9253.1|9243.1|9249.6|9239.6|4
1632302130000|2021-09-22 09:15:30|9249.4|9239.4|9248.6|9238.6|9249.4|9239.4|9248.6|9238.6|2
1632302140000|2021-09-22 09:15:40|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|1
1632302150000|2021-09-22 09:15:50|9249.1|9239.1|9249.4|9239.4|9249.4|9239.4|9249.1|9239.1|2
1632302160000|2021-09-22 09:16:00|9249.6|9239.6|9250.9|9240.9|9251.9|9241.9|9249.6|9239.6|7
1632302170000|2021-09-22 09:16:10|9250.6|9240.6|9250.9|9240.9|9250.9|9240.9|9250.6|9240.6|2
1632302190000|2021-09-22 09:16:30|9250.4|9240.4|9249.9|9239.9|9250.4|9240.4|9249.9|9239.9|3
1632302200000|2021-09-22 09:16:40|9249.6|9239.6|9248.4|9238.4|9249.6|9239.6|9248.4|9238.4|4
1632302210000|2021-09-22 09:16:50|9248.1|9238.1|9247.4|9237.4|9248.1|9238.1|9247.4|9237.4|2
1632302220000|2021-09-22 09:17:00|9247.6|9237.6|9247.4|9237.4|9247.9|9237.9|9247.4|9237.4|4
1632302230000|2021-09-22 09:17:10|9247.1|9237.1|9247.6|9237.6|9247.6|9237.6|9247.1|9237.1|2
1632302240000|2021-09-22 09:17:20|9247.4|9237.4|9247.9|9237.9|9247.9|9237.9|9247.4|9237.4|3
1632302250000|2021-09-22 09:17:30|9248.1|9238.1|9248.1|9238.1|9248.1|9238.1|9248.1|9238.1|1
1632302260000|2021-09-22 09:17:40|9247.6|9237.6|9247.6|9237.6|9247.6|9237.6|9247.6|9237.6|1
1632302280000|2021-09-22 09:18:00|9247.9|9237.9|9247.9|9237.9|9247.9|9237.9|9247.9|9237.9|1
1632302310000|2021-09-22 09:18:30|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|1
1632302370000|2021-09-22 09:19:30|9248.9|9238.9|9251.4|9241.4|9251.4|9241.4|9248.9|9238.9|4
1632302380000|2021-09-22 09:19:40|9251.1|9241.1|9250.9|9240.9|9251.1|9241.1|9250.9|9240.9|2
1632302390000|2021-09-22 09:19:50|9250.6|9240.6|9250.4|9240.4|9250.6|9240.6|9250.4|9240.4|2
1632302400000|2021-09-22 09:20:00|9250.1|9240.1|9250.1|9240.1|9250.9|9240.9|9250.1|9240.1|5
1632302420000|2021-09-22 09:20:20|9251.1|9241.1|9251.9|9241.9|9252.6|9242.6|9251.1|9241.1|7
1632302450000|2021-09-22 09:20:50|9252.4|9242.4|9251.9|9241.9|9252.4|9242.4|9251.9|9241.9|2
1632302460000|2021-09-22 09:21:00|9252.1|9242.1|9259.4|9249.4|9259.4|9249.4|9252.1|9242.1|4
1632302470000|2021-09-22 09:21:10|9260.4|9250.4|9266.6|9256.6|9266.9|9256.9|9260.4|9250.4|3
1632302480000|2021-09-22 09:21:20|9266.4|9256.4|9264.4|9254.4|9266.4|9256.4|9264.1|9254.1|3
1632302490000|2021-09-22 09:21:30|9263.9|9253.9|9263.9|9253.9|9263.9|9253.9|9263.9|9253.9|1
1632302500000|2021-09-22 09:21:40|9263.4|9253.4|9263.4|9253.4|9263.4|9253.4|9263.4|9253.4|1
1632302510000|2021-09-22 09:21:50|9263.6|9253.6|9264.1|9254.1|9264.1|9254.1|9263.6|9253.6|2
1632302530000|2021-09-22 09:22:10|9263.9|9253.9|9265.1|9255.1|9265.1|9255.1|9263.9|9253.9|4
1632302540000|2021-09-22 09:22:20|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|1
1632302560000|2021-09-22 09:22:40|9264.6|9254.6|9264.9|9254.9|9264.9|9254.9|9264.6|9254.6|2
1632302570000|2021-09-22 09:22:50|9265.1|9255.1|9264.1|9254.1|9265.1|9255.1|9264.1|9254.1|3
1632302580000|2021-09-22 09:23:00|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|1
1632302590000|2021-09-22 09:23:10|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|1
1632302600000|2021-09-22 09:23:20|9263.9|9253.9|9263.9|9253.9|9263.9|9253.9|9263.9|9253.9|1
1632302610000|2021-09-22 09:23:30|9263.4|9253.4|9263.9|9253.9|9264.1|9254.1|9263.4|9253.4|4
1632302620000|2021-09-22 09:23:40|9264.4|9254.4|9263.9|9253.9|9264.4|9254.4|9263.9|9253.9|2
1632302630000|2021-09-22 09:23:50|9264.4|9254.4|9263.4|9253.4|9264.4|9254.4|9263.4|9253.4|4
1632302640000|2021-09-22 09:24:00|9263.1|9253.1|9262.1|9252.1|9263.1|9253.1|9261.9|9251.9|9
1632302660000|2021-09-22 09:24:20|9261.9|9251.9|9262.6|9252.6|9262.6|9252.6|9261.9|9251.9|3
1632302670000|2021-09-22 09:24:30|9262.1|9252.1|9261.1|9251.1|9262.4|9252.4|9260.9|9250.9|5
1632302680000|2021-09-22 09:24:40|9260.9|9250.9|9262.9|9252.9|9262.9|9252.9|9260.6|9250.6|11
1632302690000|2021-09-22 09:24:50|9263.1|9253.1|9264.1|9254.1|9264.1|9254.1|9263.1|9253.1|2
1632302700000|2021-09-22 09:25:00|9263.9|9253.9|9265.6|9255.6|9265.6|9255.6|9263.9|9253.9|4
1632302710000|2021-09-22 09:25:10|9265.4|9255.4|9265.9|9255.9|9265.9|9255.9|9265.4|9255.4|3
1632302720000|2021-09-22 09:25:20|9266.4|9256.4|9266.1|9256.1|9266.4|9256.4|9266.1|9256.1|2
1632302730000|2021-09-22 09:25:30|9265.9|9255.9|9266.4|9256.4|9266.4|9256.4|9265.9|9255.9|2
1632302760000|2021-09-22 09:26:00|9265.9|9255.9|9265.9|9255.9|9265.9|9255.9|9265.9|9255.9|1
1632302770000|2021-09-22 09:26:10|9265.6|9255.6|9265.6|9255.6|9265.6|9255.6|9265.6|9255.6|1
1632302780000|2021-09-22 09:26:20|9265.9|9255.9|9265.9|9255.9|9265.9|9255.9|9265.9|9255.9|1
1632302790000|2021-09-22 09:26:30|9265.6|9255.6|9265.6|9255.6|9265.6|9255.6|9265.6|9255.6|1
1632302800000|2021-09-22 09:26:40|9264.6|9254.6|9265.1|9255.1|9265.1|9255.1|9264.6|9254.6|2
1632302810000|2021-09-22 09:26:50|9264.1|9254.1|9265.1|9255.1|9265.4|9255.4|9264.1|9254.1|3
1632302820000|2021-09-22 09:27:00|9265.9|9255.9|9266.1|9256.1|9266.1|9256.1|9265.9|9255.9|2
1632302840000|2021-09-22 09:27:20|9265.9|9255.9|9264.6|9254.6|9265.9|9255.9|9264.6|9254.6|2
1632302850000|2021-09-22 09:27:30|9264.4|9254.4|9263.9|9253.9|9265.5|9255.5|9263.9|9253.9|8
1632302860000|2021-09-22 09:27:40|9263.6|9253.6|9263.9|9253.9|9263.9|9253.9|9263.6|9253.6|2
1632302870000|2021-09-22 09:27:50|9263.6|9253.6|9263.9|9253.9|9263.9|9253.9|9263.6|9253.6|2
1632302880000|2021-09-22 09:28:00|9264.1|9254.1|9266.1|9256.1|9266.1|9256.1|9264.1|9254.1|2
1632302890000|2021-09-22 09:28:10|9265.6|9255.6|9266.6|9256.6|9266.6|9256.6|9265.4|9255.4|3
1632302900000|2021-09-22 09:28:20|9266.9|9256.9|9267.9|9257.9|9268.9|9258.9|9266.9|9256.9|7
1632302910000|2021-09-22 09:28:30|9267.6|9257.6|9267.9|9257.9|9268.4|9258.4|9267.6|9257.6|4
1632302920000|2021-09-22 09:28:40|9268.1|9258.1|9267.6|9257.6|9268.4|9258.4|9267.4|9257.4|5
1632302930000|2021-09-22 09:28:50|9267.1|9257.1|9266.9|9256.9|9267.1|9257.1|9266.9|9256.9|2
1632302940000|2021-09-22 09:29:00|9266.4|9256.4|9265.4|9255.4|9266.4|9256.4|9265.4|9255.4|2
1632302950000|2021-09-22 09:29:10|9265.6|9255.6|9264.9|9254.9|9265.6|9255.6|9264.9|9254.9|4
1632302960000|2021-09-22 09:29:20|9265.1|9255.1|9266.1|9256.1|9266.4|9256.4|9265.1|9255.1|5
1632303000000|2021-09-22 09:30:00|9266.4|9256.4|9266.9|9256.9|9267.1|9257.1|9266.1|9256.1|6
1632303010000|2021-09-22 09:30:10|9266.6|9256.6|9263.4|9253.4|9266.6|9256.6|9263.4|9253.4|5
1632303020000|2021-09-22 09:30:20|9263.9|9253.9|9263.9|9253.9|9263.9|9253.9|9263.6|9253.6|3
1632303040000|2021-09-22 09:30:40|9264.1|9254.1|9263.6|9253.6|9264.1|9254.1|9263.6|9253.6|2
1632303070000|2021-09-22 09:31:10|9263.4|9253.4|9263.6|9253.6|9263.6|9253.6|9263.4|9253.4|2
1632303090000|2021-09-22 09:31:30|9265.9|9255.9|9265.6|9255.6|9265.9|9255.9|9265.6|9255.6|2
1632303100000|2021-09-22 09:31:40|9264.9|9254.9|9265.6|9255.6|9265.6|9255.6|9264.9|9254.9|2
1632303110000|2021-09-22 09:31:50|9265.9|9255.9|9265.9|9255.9|9265.9|9255.9|9265.9|9255.9|1
1632303120000|2021-09-22 09:32:00|9266.1|9256.1|9267.6|9257.6|9267.6|9257.6|9265.9|9255.9|5
1632303130000|2021-09-22 09:32:10|9267.9|9257.9|9268.1|9258.1|9268.1|9258.1|9267.9|9257.9|2
1632303140000|2021-09-22 09:32:20|9267.9|9257.9|9267.6|9257.6|9267.9|9257.9|9267.6|9257.6|2
1632303190000|2021-09-22 09:33:10|9267.4|9257.4|9267.6|9257.6|9267.6|9257.6|9267.4|9257.4|2
1632303200000|2021-09-22 09:33:20|9267.1|9257.1|9267.1|9257.1|9267.6|9257.6|9267.1|9257.1|3
1632303220000|2021-09-22 09:33:40|9266.9|9256.9|9265.6|9255.6|9266.9|9256.9|9265.6|9255.6|2
1632303230000|2021-09-22 09:33:50|9265.4|9255.4|9265.4|9255.4|9265.4|9255.4|9265.4|9255.4|1
1632303240000|2021-09-22 09:34:00|9265.9|9255.9|9265.9|9255.9|9265.9|9255.9|9265.9|9255.9|1
1632303270000|2021-09-22 09:34:30|9265.1|9255.1|9263.9|9253.9|9265.1|9255.1|9263.9|9253.9|2
1632303280000|2021-09-22 09:34:40|9263.4|9253.4|9263.6|9253.6|9263.6|9253.6|9263.4|9253.4|2
1632303290000|2021-09-22 09:34:50|9263.4|9253.4|9263.1|9253.1|9263.4|9253.4|9262.9|9252.9|4
1632303300000|2021-09-22 09:35:00|9263.4|9253.4|9263.6|9253.6|9263.6|9253.6|9263.1|9253.1|3
1632303310000|2021-09-22 09:35:10|9262.9|9252.9|9261.4|9251.4|9262.9|9252.9|9259.1|9249.1|4
1632303320000|2021-09-22 09:35:20|9261.1|9251.1|9263.1|9253.1|9263.1|9253.1|9261.1|9251.1|8
1632303330000|2021-09-22 09:35:30|9263.4|9253.4|9263.4|9253.4|9264.1|9254.1|9263.4|9253.4|5
1632303340000|2021-09-22 09:35:40|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|1
1632303360000|2021-09-22 09:36:00|9263.4|9253.4|9265.1|9255.1|9265.1|9255.1|9263.4|9253.4|5
1632303370000|2021-09-22 09:36:10|9264.9|9254.9|9264.1|9254.1|9264.9|9254.9|9264.1|9254.1|2
1632303380000|2021-09-22 09:36:20|9264.6|9254.6|9264.6|9254.6|9264.9|9254.9|9264.6|9254.6|3
1632303400000|2021-09-22 09:36:40|9264.1|9254.1|9264.9|9254.9|9264.9|9254.9|9264.1|9254.1|2
1632303410000|2021-09-22 09:36:50|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|1
1632303420000|2021-09-22 09:37:00|9264.1|9254.1|9264.6|9254.6|9264.6|9254.6|9264.1|9254.1|5
1632303430000|2021-09-22 09:37:10|9264.1|9254.1|9265.6|9255.6|9265.6|9255.6|9264.1|9254.1|3
1632303440000|2021-09-22 09:37:20|9265.9|9255.9|9265.9|9255.9|9265.9|9255.9|9265.6|9255.6|5
1632303450000|2021-09-22 09:37:30|9265.6|9255.6|9265.9|9255.9|9265.9|9255.9|9265.6|9255.6|2
1632303460000|2021-09-22 09:37:40|9265.6|9255.6|9265.6|9255.6|9265.6|9255.6|9265.1|9255.1|3
1632303470000|2021-09-22 09:37:50|9265.4|9255.4|9264.4|9254.4|9265.6|9255.6|9264.4|9254.4|6
1632303480000|2021-09-22 09:38:00|9265.1|9255.1|9265.6|9255.6|9265.6|9255.6|9265.1|9255.1|5
1632303490000|2021-09-22 09:38:10|9265.1|9255.1|9265.1|9255.1|9265.4|9255.4|9265.1|9255.1|5
1632303500000|2021-09-22 09:38:20|9265.4|9255.4|9265.6|9255.6|9265.9|9255.9|9265.1|9255.1|5
1632303510000|2021-09-22 09:38:30|9265.1|9255.1|9265.1|9255.1|9265.1|9255.1|9265.1|9255.1|1
1632303520000|2021-09-22 09:38:40|9264.9|9254.9|9264.4|9254.4|9264.9|9254.9|9264.1|9254.1|3
1632303530000|2021-09-22 09:38:50|9264.6|9254.6|9264.6|9254.6|9264.6|9254.6|9264.6|9254.6|1
1632303550000|2021-09-22 09:39:10|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|9264.1|9254.1|3
1632303580000|2021-09-22 09:39:40|9264.6|9254.6|9264.6|9254.6|9264.9|9254.9|9264.6|9254.6|5
1632303590000|2021-09-22 09:39:50|9264.9|9254.9|9264.4|9254.4|9264.9|9254.9|9264.4|9254.4|10
1632303600000|2021-09-22 09:40:00|9264.6|9254.6|9264.6|9254.6|9264.6|9254.6|9264.4|9254.4|3
1632303610000|2021-09-22 09:40:10|9264.9|9254.9|9266.6|9256.6|9266.9|9256.9|9264.9|9254.9|3
1632303620000|2021-09-22 09:40:20|9266.4|9256.4|9267.1|9257.1|9267.4|9257.4|9266.4|9256.4|5
1632303630000|2021-09-22 09:40:30|9266.9|9256.9|9266.9|9256.9|9266.9|9256.9|9266.9|9256.9|1
1632303650000|2021-09-22 09:40:50|9266.6|9256.6|9266.6|9256.6|9266.6|9256.6|9266.6|9256.6|1
1632303660000|2021-09-22 09:41:00|9266.9|9256.9|9266.9|9256.9|9266.9|9256.9|9266.9|9256.9|1
1632303670000|2021-09-22 09:41:10|9267.1|9257.1|9267.6|9257.6|9267.6|9257.6|9267.1|9257.1|2
1632303680000|2021-09-22 09:41:20|9268.1|9258.1|9267.6|9257.6|9268.9|9258.9|9267.6|9257.6|5
1632303700000|2021-09-22 09:41:40|9267.4|9257.4|9267.6|9257.6|9267.6|9257.6|9267.4|9257.4|2
1632303720000|2021-09-22 09:42:00|9267.9|9257.9|9268.1|9258.1|9268.4|9258.4|9267.9|9257.9|4
1632303730000|2021-09-22 09:42:10|9268.4|9258.4|9268.4|9258.4|9268.4|9258.4|9268.1|9258.1|5
1632303740000|2021-09-22 09:42:20|9268.1|9258.1|9268.4|9258.4|9268.4|9258.4|9268.1|9258.1|4
1632303750000|2021-09-22 09:42:30|9268.6|9258.6|9268.1|9258.1|9268.6|9258.6|9268.1|9258.1|2
1632303810000|2021-09-22 09:43:30|9268.4|9258.4|9268.4|9258.4|9268.4|9258.4|9268.4|9258.4|1
1632303820000|2021-09-22 09:43:40|9268.1|9258.1|9268.4|9258.4|9268.4|9258.4|9268.1|9258.1|4
1632303830000|2021-09-22 09:43:50|9268.1|9258.1|9268.4|9258.4|9268.4|9258.4|9268.1|9258.1|4
1632303840000|2021-09-22 09:44:00|9268.1|9258.1|9268.4|9258.4|9268.4|9258.4|9268.1|9258.1|6
1632303860000|2021-09-22 09:44:20|9268.1|9258.1|9268.6|9258.6|9268.6|9258.6|9268.1|9258.1|5
1632303870000|2021-09-22 09:44:30|9268.1|9258.1|9270.4|9260.4|9270.4|9260.4|9268.1|9258.1|3
1632303900000|2021-09-22 09:45:00|9270.6|9260.6|9270.6|9260.6|9270.6|9260.6|9270.4|9260.4|5
1632303910000|2021-09-22 09:45:10|9271.1|9261.1|9271.4|9261.4|9271.4|9261.4|9271.1|9261.1|2
1632303940000|2021-09-22 09:45:40|9272.1|9262.1|9272.6|9262.6|9272.6|9262.6|9272.1|9262.1|4
1632303950000|2021-09-22 09:45:50|9273.1|9263.1|9272.4|9262.4|9273.1|9263.1|9271.6|9261.6|4
1632303990000|2021-09-22 09:46:30|9272.6|9262.6|9272.6|9262.6|9272.6|9262.6|9272.6|9262.6|1
1632304000000|2021-09-22 09:46:40|9272.9|9262.9|9271.6|9261.6|9272.9|9262.9|9271.6|9261.6|3
1632304020000|2021-09-22 09:47:00|9271.1|9261.1|9270.6|9260.6|9271.1|9261.1|9270.6|9260.6|2
1632304030000|2021-09-22 09:47:10|9270.9|9260.9|9271.1|9261.1|9271.1|9261.1|9270.9|9260.9|2
1632304040000|2021-09-22 09:47:20|9271.4|9261.4|9271.9|9261.9|9271.9|9261.9|9271.1|9261.1|3
1632304050000|2021-09-22 09:47:30|9272.4|9262.4|9273.6|9263.6|9274.1|9264.1|9272.4|9262.4|9
1632304060000|2021-09-22 09:47:40|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|1
1632304150000|2021-09-22 09:49:10|9274.4|9264.4|9275.1|9265.1|9275.1|9265.1|9274.4|9264.4|4
1632304160000|2021-09-22 09:49:20|9275.4|9265.4|9276.9|9266.9|9276.9|9266.9|9275.4|9265.4|2
1632304210000|2021-09-22 09:50:10|9277.6|9267.6|9279.1|9269.1|9279.1|9269.1|9277.6|9267.6|3
1632304260000|2021-09-22 09:51:00|9280.4|9270.4|9285.4|9275.4|9285.4|9275.4|9280.4|9270.4|5
1632304270000|2021-09-22 09:51:10|9285.9|9275.9|9289.1|9279.1|9289.4|9279.4|9285.9|9275.9|8
1632304280000|2021-09-22 09:51:20|9288.4|9278.4|9289.1|9279.1|9289.1|9279.1|9286.9|9276.9|6
1632304300000|2021-09-22 09:51:40|9288.9|9278.9|9287.6|9277.6|9288.9|9278.9|9287.1|9277.1|4
1632304310000|2021-09-22 09:51:50|9288.1|9278.1|9288.9|9278.9|9288.9|9278.9|9288.1|9278.1|2
1632304320000|2021-09-22 09:52:00|9289.1|9279.1|9289.4|9279.4|9289.4|9279.4|9289.1|9279.1|2
1632304330000|2021-09-22 09:52:10|9289.1|9279.1|9288.6|9278.6|9289.1|9279.1|9288.6|9278.6|2
1632304340000|2021-09-22 09:52:20|9288.4|9278.4|9288.1|9278.1|9288.4|9278.4|9288.1|9278.1|2
1632304350000|2021-09-22 09:52:30|9287.9|9277.9|9286.4|9276.4|9287.9|9277.9|9286.4|9276.4|4
1632304360000|2021-09-22 09:52:40|9286.6|9276.6|9285.9|9275.9|9286.6|9276.6|9284.9|9274.9|4
1632304370000|2021-09-22 09:52:50|9285.6|9275.6|9285.6|9275.6|9285.6|9275.6|9285.6|9275.6|1
1632304380000|2021-09-22 09:53:00|9285.9|9275.9|9285.4|9275.4|9285.9|9275.9|9285.4|9275.4|2
1632304390000|2021-09-22 09:53:10|9285.1|9275.1|9285.6|9275.6|9286.1|9276.1|9285.1|9275.1|4
1632304400000|2021-09-22 09:53:20|9285.9|9275.9|9285.9|9275.9|9285.9|9275.9|9285.4|9275.4|3
1632304410000|2021-09-22 09:53:30|9285.6|9275.6|9298.6|9288.6|9298.6|9288.6|9285.6|9275.6|11
1632304420000|2021-09-22 09:53:40|9298.4|9288.4|9301.6|9291.6|9302.4|9292.4|9297.1|9287.1|13
1632304430000|2021-09-22 09:53:50|9301.9|9291.9|9303.5|9293.5|9304.4|9294.4|9301.9|9291.9|8
1632304440000|2021-09-22 09:54:00|9302.9|9292.9|9299.9|9289.9|9302.9|9292.9|9299.9|9289.9|3
1632304450000|2021-09-22 09:54:10|9299.6|9289.6|9298.4|9288.4|9299.6|9289.6|9298.4|9288.4|3
1632304460000|2021-09-22 09:54:20|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|1
1632304470000|2021-09-22 09:54:30|9298.6|9288.6|9298.6|9288.6|9298.6|9288.6|9298.6|9288.6|1
1632304480000|2021-09-22 09:54:40|9297.6|9287.6|9297.9|9287.9|9297.9|9287.9|9297.6|9287.6|2
1632304490000|2021-09-22 09:54:50|9297.6|9287.6|9296.1|9286.1|9297.6|9287.6|9296.1|9286.1|9
1632304500000|2021-09-22 09:55:00|9297.1|9287.1|9298.4|9288.4|9298.4|9288.4|9297.1|9287.1|2
1632304510000|2021-09-22 09:55:10|9299.4|9289.4|9299.6|9289.6|9299.6|9289.6|9299.4|9289.4|2
1632304520000|2021-09-22 09:55:20|9299.9|9289.9|9298.4|9288.4|9299.9|9289.9|9297.8|9287.8|3
1632304530000|2021-09-22 09:55:30|9297.9|9287.9|9300.9|9290.9|9300.9|9290.9|9296.9|9286.9|4
1632304540000|2021-09-22 09:55:40|9301.1|9291.1|9301.1|9291.1|9301.4|9291.4|9301.1|9291.1|3
1632304550000|2021-09-22 09:55:50|9300.9|9290.9|9300.9|9290.9|9300.9|9290.9|9300.9|9290.9|1
1632304570000|2021-09-22 09:56:10|9300.4|9290.4|9296.6|9286.6|9300.4|9290.4|9296.6|9286.6|4
1632304580000|2021-09-22 09:56:20|9296.1|9286.1|9296.6|9286.6|9296.6|9286.6|9296.1|9286.1|4
1632304590000|2021-09-22 09:56:30|9296.4|9286.4|9296.1|9286.1|9296.4|9286.4|9296.1|9286.1|2
1632304600000|2021-09-22 09:56:40|9295.4|9285.4|9294.9|9284.9|9295.4|9285.4|9294.1|9284.1|4
1632304610000|2021-09-22 09:56:50|9295.1|9285.1|9294.9|9284.9|9295.1|9285.1|9294.9|9284.9|4
1632304620000|2021-09-22 09:57:00|9295.4|9285.4|9294.9|9284.9|9295.4|9285.4|9294.9|9284.9|2
1632304630000|2021-09-22 09:57:10|9294.6|9284.6|9291.6|9281.6|9294.6|9284.6|9291.4|9281.4|6
1632304650000|2021-09-22 09:57:30|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|1
1632304660000|2021-09-22 09:57:40|9291.4|9281.4|9292.9|9282.9|9292.9|9282.9|9291.4|9281.4|6
1632304680000|2021-09-22 09:58:00|9292.6|9282.6|9293.1|9283.1|9293.1|9283.1|9292.6|9282.6|2
1632304700000|2021-09-22 09:58:20|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|1
1632304710000|2021-09-22 09:58:30|9292.6|9282.6|9289.6|9279.6|9292.6|9282.6|9289.6|9279.6|2
1632304730000|2021-09-22 09:58:50|9288.6|9278.6|9285.6|9275.6|9288.6|9278.6|9285.6|9275.6|9
1632304740000|2021-09-22 09:59:00|9286.1|9276.1|9286.4|9276.4|9286.4|9276.4|9286.1|9276.1|4
1632304750000|2021-09-22 09:59:10|9286.1|9276.1|9285.6|9275.6|9286.1|9276.1|9285.1|9275.1|8
1632304760000|2021-09-22 09:59:20|9285.1|9275.1|9281.4|9271.4|9285.1|9275.1|9279.6|9269.6|10
1632304770000|2021-09-22 09:59:30|9280.5|9270.5|9276.1|9266.1|9281|9271|9275.9|9265.9|8
1632304780000|2021-09-22 09:59:40|9276.4|9266.4|9275.9|9265.9|9276.4|9266.4|9274.6|9264.6|5
1632304790000|2021-09-22 09:59:50|9275.4|9265.4|9276.1|9266.1|9277.4|9267.4|9275.4|9265.4|8
1632304800000|2021-09-22 10:00:00|9275.9|9265.9|9278.1|9268.1|9278.1|9268.1|9275.9|9265.9|7
1632304810000|2021-09-22 10:00:10|9278.9|9268.9|9281.6|9271.6|9281.6|9271.6|9278.9|9268.9|2
1632304820000|2021-09-22 10:00:20|9281.4|9271.4|9282.6|9272.6|9282.6|9272.6|9281.1|9271.1|5
1632304830000|2021-09-22 10:00:30|9282.9|9272.9|9280.9|9270.9|9283.1|9273.1|9280.4|9270.4|5
1632304840000|2021-09-22 10:00:40|9280.4|9270.4|9280.4|9270.4|9280.4|9270.4|9280.4|9270.4|1
1632304850000|2021-09-22 10:00:50|9280.9|9270.9|9280.9|9270.9|9280.9|9270.9|9280.9|9270.9|1
1632304860000|2021-09-22 10:01:00|9280.6|9270.6|9279.4|9269.4|9280.6|9270.6|9279.1|9269.1|3
1632304870000|2021-09-22 10:01:10|9279.1|9269.1|9279.6|9269.6|9279.9|9269.9|9279.1|9269.1|4
1632304880000|2021-09-22 10:01:20|9279.1|9269.1|9278.6|9268.6|9279.1|9269.1|9278.6|9268.6|3
1632304890000|2021-09-22 10:01:30|9278.1|9268.1|9277.9|9267.9|9278.1|9268.1|9277.9|9267.9|2
1632304900000|2021-09-22 10:01:40|9277.1|9267.1|9276.4|9266.4|9277.1|9267.1|9276.4|9266.4|2
1632304910000|2021-09-22 10:01:50|9275.1|9265.1|9274.4|9264.4|9275.1|9265.1|9274.4|9264.4|2
1632304920000|2021-09-22 10:02:00|9275.1|9265.1|9275.4|9265.4|9275.4|9265.4|9274.1|9264.1|6
1632304930000|2021-09-22 10:02:10|9276.1|9266.1|9276.4|9266.4|9277.1|9267.1|9276.1|9266.1|10
1632304940000|2021-09-22 10:02:20|9276.1|9266.1|9275.4|9265.4|9276.1|9266.1|9275.4|9265.4|4
1632304960000|2021-09-22 10:02:40|9276.9|9266.9|9275.9|9265.9|9276.9|9266.9|9275.9|9265.9|2
1632304970000|2021-09-22 10:02:50|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|1
1632304990000|2021-09-22 10:03:10|9276.1|9266.1|9275.9|9265.9|9276.1|9266.1|9275.9|9265.9|2
1632305000000|2021-09-22 10:03:20|9276.1|9266.1|9276.4|9266.4|9276.6|9266.6|9276.1|9266.1|3
1632305010000|2021-09-22 10:03:30|9276.6|9266.6|9274.9|9264.9|9276.6|9266.6|9274.9|9264.9|2
1632305030000|2021-09-22 10:03:50|9274.4|9264.4|9272.6|9262.6|9274.4|9264.4|9272.1|9262.1|5
1632305040000|2021-09-22 10:04:00|9273.4|9263.4|9273.6|9263.6|9273.9|9263.9|9272.9|9262.9|9
1632305060000|2021-09-22 10:04:20|9274.1|9264.1|9272.9|9262.9|9274.1|9264.1|9272.9|9262.9|4
1632305070000|2021-09-22 10:04:30|9273.1|9263.1|9273.4|9263.4|9273.4|9263.4|9272.9|9262.9|4
1632305080000|2021-09-22 10:04:40|9273.9|9263.9|9275.1|9265.1|9275.4|9265.4|9273.9|9263.9|3
1632305090000|2021-09-22 10:04:50|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|1
1632305110000|2021-09-22 10:05:10|9274.6|9264.6|9272.9|9262.9|9274.6|9264.6|9272.6|9262.6|3
1632305120000|2021-09-22 10:05:20|9272.6|9262.6|9272.4|9262.4|9272.6|9262.6|9270.9|9260.9|6
1632305130000|2021-09-22 10:05:30|9272.9|9262.9|9270.6|9260.6|9274.1|9264.1|9270.6|9260.6|9
1632305150000|2021-09-22 10:05:50|9270.4|9260.4|9271.6|9261.6|9271.6|9261.6|9270.4|9260.4|2
1632305160000|2021-09-22 10:06:00|9272.1|9262.1|9272.1|9262.1|9272.1|9262.1|9272.1|9262.1|1
1632305180000|2021-09-22 10:06:20|9272.6|9262.6|9272.6|9262.6|9272.6|9262.6|9272.4|9262.4|3
1632305210000|2021-09-22 10:06:50|9272.9|9262.9|9274.4|9264.4|9274.4|9264.4|9272.9|9262.9|5
1632305220000|2021-09-22 10:07:00|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|1
1632305230000|2021-09-22 10:07:10|9273.4|9263.4|9273.4|9263.4|9273.4|9263.4|9273.4|9263.4|1
1632305240000|2021-09-22 10:07:20|9274.1|9264.1|9272.1|9262.1|9274.1|9264.1|9272.1|9262.1|4
1632305250000|2021-09-22 10:07:30|9272.4|9262.4|9272.1|9262.1|9272.4|9262.4|9272.1|9262.1|2
1632305260000|2021-09-22 10:07:40|9271.9|9261.9|9270.6|9260.6|9271.9|9261.9|9268.1|9258.1|5
1632305270000|2021-09-22 10:07:50|9272.1|9262.1|9269.4|9259.4|9272.9|9262.9|9268.1|9258.1|9
1632305280000|2021-09-22 10:08:00|9268.1|9258.1|9268.1|9258.1|9269.4|9259.4|9268.1|9258.1|8
1632305290000|2021-09-22 10:08:10|9268.6|9258.6|9268.4|9258.4|9268.9|9258.9|9268.4|9258.4|4
1632305320000|2021-09-22 10:08:40|9268.6|9258.6|9269.1|9259.1|9269.1|9259.1|9268.6|9258.6|2
1632305330000|2021-09-22 10:08:50|9268.9|9258.9|9265.9|9255.9|9268.9|9258.9|9265.9|9255.9|8
1632305340000|2021-09-22 10:09:00|9266.4|9256.4|9266.9|9256.9|9266.9|9256.9|9266.4|9256.4|2
1632305350000|2021-09-22 10:09:10|9267.1|9257.1|9268.1|9258.1|9268.1|9258.1|9267.1|9257.1|5
1632305360000|2021-09-22 10:09:20|9267.9|9257.9|9267.6|9257.6|9267.9|9257.9|9267.6|9257.6|2
1632305370000|2021-09-22 10:09:30|9267.4|9257.4|9265.9|9255.9|9267.4|9257.4|9265.9|9255.9|3
1632305380000|2021-09-22 10:09:40|9266.1|9256.1|9267.1|9257.1|9267.1|9257.1|9266.1|9256.1|3
1632305400000|2021-09-22 10:10:00|9266.4|9256.4|9265.4|9255.4|9266.4|9256.4|9265.4|9255.4|7
1632305410000|2021-09-22 10:10:10|9265.6|9255.6|9265.9|9255.9|9265.9|9255.9|9265.6|9255.6|2
1632305420000|2021-09-22 10:10:20|9266.4|9256.4|9266.9|9256.9|9266.9|9256.9|9265.9|9255.9|4
1632305430000|2021-09-22 10:10:30|9267.4|9257.4|9268.6|9258.6|9268.6|9258.6|9267.4|9257.4|3
1632305440000|2021-09-22 10:10:40|9268.9|9258.9|9269.1|9259.1|9269.1|9259.1|9268.9|9258.9|2
1632305460000|2021-09-22 10:11:00|9269.4|9259.4|9269.1|9259.1|9269.4|9259.4|9269.1|9259.1|2
1632305470000|2021-09-22 10:11:10|9269.4|9259.4|9269.1|9259.1|9269.4|9259.4|9268.9|9258.9|4
1632305500000|2021-09-22 10:11:40|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|1
1632305510000|2021-09-22 10:11:50|9265.4|9255.4|9265.4|9255.4|9265.4|9255.4|9265.4|9255.4|1
1632305520000|2021-09-22 10:12:00|9265.6|9255.6|9266.1|9256.1|9266.1|9256.1|9265.6|9255.6|2
1632305530000|2021-09-22 10:12:10|9265.9|9255.9|9267.6|9257.6|9267.6|9257.6|9265.9|9255.9|4
1632305540000|2021-09-22 10:12:20|9268.1|9258.1|9267.4|9257.4|9268.1|9258.1|9267.4|9257.4|2
1632305550000|2021-09-22 10:12:30|9267.6|9257.6|9269.4|9259.4|9269.6|9259.6|9267.6|9257.6|5
1632305560000|2021-09-22 10:12:40|9269.6|9259.6|9269.4|9259.4|9269.6|9259.6|9269.4|9259.4|2
1632305570000|2021-09-22 10:12:50|9269.9|9259.9|9270.6|9260.6|9270.6|9260.6|9269.9|9259.9|3
1632305580000|2021-09-22 10:13:00|9270.9|9260.9|9271.9|9261.9|9271.9|9261.9|9270.9|9260.9|4
1632305590000|2021-09-22 10:13:10|9272.4|9262.4|9272.4|9262.4|9272.6|9262.6|9272.4|9262.4|3
1632305600000|2021-09-22 10:13:20|9272.6|9262.6|9273.1|9263.1|9273.4|9263.4|9272.6|9262.6|5
1632305610000|2021-09-22 10:13:30|9273.4|9263.4|9273.4|9263.4|9273.4|9263.4|9272.9|9262.9|4
1632305620000|2021-09-22 10:13:40|9273.6|9263.6|9275.9|9265.9|9275.9|9265.9|9273.6|9263.6|7
1632305630000|2021-09-22 10:13:50|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|1
1632305650000|2021-09-22 10:14:10|9275.6|9265.6|9275.4|9265.4|9275.6|9265.6|9275.4|9265.4|2
1632305670000|2021-09-22 10:14:30|9275.6|9265.6|9276.1|9266.1|9276.4|9266.4|9275.6|9265.6|6
1632305680000|2021-09-22 10:14:40|9275.6|9265.6|9273.1|9263.1|9275.6|9265.6|9272.9|9262.9|3
1632305690000|2021-09-22 10:14:50|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|1
1632305700000|2021-09-22 10:15:00|9273.1|9263.1|9273.9|9263.9|9273.9|9263.9|9272.6|9262.6|6
1632305710000|2021-09-22 10:15:10|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|1
1632305720000|2021-09-22 10:15:20|9273.4|9263.4|9272.6|9262.6|9273.4|9263.4|9272.6|9262.6|2
1632305730000|2021-09-22 10:15:30|9272.9|9262.9|9273.1|9263.1|9273.1|9263.1|9272.9|9262.9|2
1632305740000|2021-09-22 10:15:40|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|9272.6|9262.6|3
1632305760000|2021-09-22 10:16:00|9273.1|9263.1|9273.1|9263.1|9273.1|9263.1|9273.1|9263.1|1
1632305770000|2021-09-22 10:16:10|9273.4|9263.4|9275.6|9265.6|9275.6|9265.6|9273.4|9263.4|5
1632305780000|2021-09-22 10:16:20|9275.9|9265.9|9276.4|9266.4|9276.6|9266.6|9275.9|9265.9|4
1632305790000|2021-09-22 10:16:30|9276.1|9266.1|9276.4|9266.4|9276.6|9266.6|9276.1|9266.1|3
1632305800000|2021-09-22 10:16:40|9276.6|9266.6|9278.1|9268.1|9278.1|9268.1|9276.6|9266.6|4
1632305810000|2021-09-22 10:16:50|9277.9|9267.9|9279.1|9269.1|9279.1|9269.1|9277.9|9267.9|4
1632305830000|2021-09-22 10:17:10|9279.6|9269.6|9279.4|9269.4|9279.6|9269.6|9279.1|9269.1|3
1632305840000|2021-09-22 10:17:20|9279.6|9269.6|9280.1|9270.1|9280.4|9270.4|9279.6|9269.6|4
1632305970000|2021-09-22 10:19:30|9279.9|9269.9|9276.4|9266.4|9279.9|9269.9|9276.4|9266.4|2
1632305990000|2021-09-22 10:19:50|9276.1|9266.1|9276.1|9266.1|9276.1|9266.1|9276.1|9266.1|1
1632306000000|2021-09-22 10:20:00|9276.6|9266.6|9279.1|9269.1|9279.1|9269.1|9276.6|9266.6|4
1632306020000|2021-09-22 10:20:20|9279.4|9269.4|9284.4|9274.4|9285.9|9275.9|9279.1|9269.1|13
1632306030000|2021-09-22 10:20:30|9284.1|9274.1|9284.1|9274.1|9284.1|9274.1|9284.1|9274.1|1
1632306040000|2021-09-22 10:20:40|9284.6|9274.6|9284.6|9274.6|9284.6|9274.6|9284.6|9274.6|1
1632306050000|2021-09-22 10:20:50|9284.4|9274.4|9284.1|9274.1|9284.4|9274.4|9284.1|9274.1|2
1632306080000|2021-09-22 10:21:20|9284.4|9274.4|9283.9|9273.9|9284.4|9274.4|9283.9|9273.9|2
1632306110000|2021-09-22 10:21:50|9283.6|9273.6|9283.1|9273.1|9283.6|9273.6|9283.1|9273.1|2
1632306120000|2021-09-22 10:22:00|9284.6|9274.6|9286.4|9276.4|9286.4|9276.4|9284.6|9274.6|4
1632306130000|2021-09-22 10:22:10|9286.9|9276.9|9286.4|9276.4|9286.9|9276.9|9286.4|9276.4|2
1632306170000|2021-09-22 10:22:50|9285.9|9275.9|9285.6|9275.6|9285.9|9275.9|9285.6|9275.6|2
1632306180000|2021-09-22 10:23:00|9285.9|9275.9|9286.1|9276.1|9286.4|9276.4|9285.6|9275.6|5
1632306190000|2021-09-22 10:23:10|9285.9|9275.9|9282.1|9272.1|9285.9|9275.9|9280.8|9270.8|8
1632306200000|2021-09-22 10:23:20|9281.6|9271.6|9281.9|9271.9|9281.9|9271.9|9280.6|9270.6|8
1632306210000|2021-09-22 10:23:30|9282.6|9272.6|9284.1|9274.1|9284.1|9274.1|9282.4|9272.4|4
1632306230000|2021-09-22 10:23:50|9282.9|9272.9|9281.4|9271.4|9282.9|9272.9|9280.9|9270.9|7
1632306240000|2021-09-22 10:24:00|9280.4|9270.4|9280.9|9270.9|9280.9|9270.9|9280.4|9270.4|4
1632306250000|2021-09-22 10:24:10|9280.6|9270.6|9280.1|9270.1|9280.6|9270.6|9280.1|9270.1|2
1632306260000|2021-09-22 10:24:20|9279.4|9269.4|9279.4|9269.4|9279.4|9269.4|9279.4|9269.4|1
1632306270000|2021-09-22 10:24:30|9280.1|9270.1|9282.1|9272.1|9282.1|9272.1|9280.1|9270.1|2
1632306280000|2021-09-22 10:24:40|9281.6|9271.6|9281.6|9271.6|9281.6|9271.6|9281.6|9271.6|1
1632306290000|2021-09-22 10:24:50|9282.1|9272.1|9281.1|9271.1|9282.1|9272.1|9281.1|9271.1|3
1632306300000|2021-09-22 10:25:00|9280.9|9270.9|9281.1|9271.1|9281.1|9271.1|9280.6|9270.6|3
1632306320000|2021-09-22 10:25:20|9279.9|9269.9|9280.1|9270.1|9280.6|9270.6|9279.6|9269.6|5
1632306330000|2021-09-22 10:25:30|9280.4|9270.4|9280.6|9270.6|9280.6|9270.6|9280.4|9270.4|2
1632306350000|2021-09-22 10:25:50|9281.1|9271.1|9281.6|9271.6|9281.6|9271.6|9280.9|9270.9|3
1632306360000|2021-09-22 10:26:00|9281.4|9271.4|9283.6|9273.6|9283.6|9273.6|9281.4|9271.4|5
1632306370000|2021-09-22 10:26:10|9284.1|9274.1|9284.1|9274.1|9284.1|9274.1|9284.1|9274.1|1
1632306390000|2021-09-22 10:26:30|9284.4|9274.4|9285.6|9275.6|9285.6|9275.6|9284.4|9274.4|4
1632306400000|2021-09-22 10:26:40|9286.1|9276.1|9286.1|9276.1|9286.1|9276.1|9286.1|9276.1|1
1632306410000|2021-09-22 10:26:50|9286.6|9276.6|9286.6|9276.6|9286.6|9276.6|9286.6|9276.6|1
1632306420000|2021-09-22 10:27:00|9286.4|9276.4|9286.1|9276.1|9286.4|9276.4|9285.6|9275.6|4
1632306430000|2021-09-22 10:27:10|9286.6|9276.6|9286.6|9276.6|9286.6|9276.6|9286.6|9276.6|1
1632306440000|2021-09-22 10:27:20|9286.9|9276.9|9287.6|9277.6|9287.6|9277.6|9286.9|9276.9|3
1632306450000|2021-09-22 10:27:30|9287.9|9277.9|9287.4|9277.4|9287.9|9277.9|9287.4|9277.4|3
1632306460000|2021-09-22 10:27:40|9287.1|9277.1|9283.4|9273.4|9287.1|9277.1|9283.4|9273.4|7
1632306470000|2021-09-22 10:27:50|9283.1|9273.1|9283.9|9273.9|9284.1|9274.1|9283.1|9273.1|5
1632306480000|2021-09-22 10:28:00|9284.6|9274.6|9284.6|9274.6|9284.9|9274.9|9283.4|9273.4|5
1632306510000|2021-09-22 10:28:30|9284.9|9274.9|9284.9|9274.9|9284.9|9274.9|9284.1|9274.1|3
1632306540000|2021-09-22 10:29:00|9285.1|9275.1|9285.9|9275.9|9285.9|9275.9|9285.1|9275.1|2
1632306560000|2021-09-22 10:29:20|9286.1|9276.1|9288.1|9278.1|9288.1|9278.1|9286.1|9276.1|3
1632306570000|2021-09-22 10:29:30|9288.4|9278.4|9289.1|9279.1|9289.1|9279.1|9288.4|9278.4|2
1632306580000|2021-09-22 10:29:40|9290.1|9280.1|9290.9|9280.9|9290.9|9280.9|9290.1|9280.1|3
1632306590000|2021-09-22 10:29:50|9291.1|9281.1|9291.6|9281.6|9291.6|9281.6|9291.1|9281.1|2
1632306600000|2021-09-22 10:30:00|9291.9|9281.9|9292.6|9282.6|9292.6|9282.6|9291.9|9281.9|2
1632306610000|2021-09-22 10:30:10|9292.1|9282.1|9289.6|9279.6|9292.1|9282.1|9289.1|9279.1|7
1632306620000|2021-09-22 10:30:20|9290.4|9280.4|9290.4|9280.4|9290.4|9280.4|9290.4|9280.4|1
1632306630000|2021-09-22 10:30:30|9290.1|9280.1|9288.4|9278.4|9290.1|9280.1|9288.4|9278.4|4
1632306640000|2021-09-22 10:30:40|9289.4|9279.4|9287.6|9277.6|9289.4|9279.4|9287.6|9277.6|4
1632306690000|2021-09-22 10:31:30|9287.9|9277.9|9288.1|9278.1|9288.1|9278.1|9287.9|9277.9|2
1632306700000|2021-09-22 10:31:40|9287.9|9277.9|9288.1|9278.1|9288.1|9278.1|9287.9|9277.9|2
1632306710000|2021-09-22 10:31:50|9286.9|9276.9|9288.1|9278.1|9288.1|9278.1|9286.9|9276.9|2
1632306720000|2021-09-22 10:32:00|9287.4|9277.4|9287.6|9277.6|9287.6|9277.6|9287.4|9277.4|2
1632306750000|2021-09-22 10:32:30|9287.9|9277.9|9287.6|9277.6|9287.9|9277.9|9287.6|9277.6|2
1632306780000|2021-09-22 10:33:00|9287.9|9277.9|9287.9|9277.9|9287.9|9277.9|9287.9|9277.9|1
1632306790000|2021-09-22 10:33:10|9287.6|9277.6|9287.4|9277.4|9287.6|9277.6|9287.4|9277.4|2
1632306800000|2021-09-22 10:33:20|9286.6|9276.6|9287|9277|9287.3|9277.3|9285.9|9275.9|9
1632306810000|2021-09-22 10:33:30|9287.3|9277.3|9287.9|9277.9|9287.9|9277.9|9287.1|9277.1|4
1632306820000|2021-09-22 10:33:40|9288.1|9278.1|9289.1|9279.1|9289.1|9279.1|9288.1|9278.1|3
1632306830000|2021-09-22 10:33:50|9288.9|9278.9|9285.9|9275.9|9289.6|9279.6|9285.9|9275.9|4
1632306840000|2021-09-22 10:34:00|9285.6|9275.6|9285.9|9275.9|9285.9|9275.9|9285.6|9275.6|2
1632306860000|2021-09-22 10:34:20|9286.9|9276.9|9287.6|9277.6|9287.6|9277.6|9286.9|9276.9|2
1632306870000|2021-09-22 10:34:30|9287.9|9277.9|9288.5|9278.5|9288.5|9278.5|9287.9|9277.9|3
1632306880000|2021-09-22 10:34:40|9289.1|9279.1|9289.9|9279.9|9289.9|9279.9|9289.1|9279.1|4
1632306890000|2021-09-22 10:34:50|9289.6|9279.6|9291.4|9281.4|9291.4|9281.4|9289.1|9279.1|8
1632306930000|2021-09-22 10:35:30|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|1
1632306940000|2021-09-22 10:35:40|9291.4|9281.4|9291.4|9281.4|9291.4|9281.4|9291.4|9281.4|1
1632306970000|2021-09-22 10:36:10|9292.5|9282.5|9292.6|9282.6|9292.6|9282.6|9291.6|9281.6|4
1632306980000|2021-09-22 10:36:20|9292.4|9282.4|9292.9|9282.9|9292.9|9282.9|9292.1|9282.1|3
1632306990000|2021-09-22 10:36:30|9291.9|9281.9|9292.9|9282.9|9293.9|9283.9|9291.9|9281.9|4
1632307010000|2021-09-22 10:36:50|9293.1|9283.1|9293.1|9283.1|9293.4|9283.4|9293.1|9283.1|3
1632307020000|2021-09-22 10:37:00|9293.6|9283.6|9294.1|9284.1|9294.6|9284.6|9293.6|9283.6|5
1632307030000|2021-09-22 10:37:10|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|9294.1|9284.1|3
1632307050000|2021-09-22 10:37:30|9295.4|9285.4|9295.6|9285.6|9295.6|9285.6|9295.4|9285.4|2
1632307060000|2021-09-22 10:37:40|9295.4|9285.4|9295.9|9285.9|9295.9|9285.9|9295.4|9285.4|3
1632307070000|2021-09-22 10:37:50|9296.1|9286.1|9296.1|9286.1|9296.1|9286.1|9295.9|9285.9|13
1632307080000|2021-09-22 10:38:00|9295.9|9285.9|9293.6|9283.6|9296.1|9286.1|9292.6|9282.6|11
1632307090000|2021-09-22 10:38:10|9293.9|9283.9|9294.6|9284.6|9294.9|9284.9|9293.6|9283.6|10
1632307100000|2021-09-22 10:38:20|9294.9|9284.9|9295.4|9285.4|9295.4|9285.4|9294.6|9284.6|7
1632307110000|2021-09-22 10:38:30|9295.1|9285.1|9296.1|9286.1|9296.1|9286.1|9295.1|9285.1|7
1632307120000|2021-09-22 10:38:40|9296.4|9286.4|9296.4|9286.4|9296.4|9286.4|9296.1|9286.1|3
1632307140000|2021-09-22 10:39:00|9296.1|9286.1|9295.6|9285.6|9296.1|9286.1|9294.1|9284.1|8
1632307160000|2021-09-22 10:39:20|9295.4|9285.4|9295.6|9285.6|9295.6|9285.6|9295.4|9285.4|2
1632307170000|2021-09-22 10:39:30|9295.1|9285.1|9292.6|9282.6|9295.6|9285.6|9292.6|9282.6|6
1632307180000|2021-09-22 10:39:40|9294.4|9284.4|9294.1|9284.1|9294.4|9284.4|9294.1|9284.1|2
1632307190000|2021-09-22 10:39:50|9294.4|9284.4|9294.6|9284.6|9294.6|9284.6|9294.4|9284.4|2
1632307200000|2021-09-22 10:40:00|9294.9|9284.9|9294.9|9284.9|9295.1|9285.1|9294.9|9284.9|5
1632307230000|2021-09-22 10:40:30|9295.1|9285.1|9295.1|9285.1|9295.1|9285.1|9295.1|9285.1|1
1632307240000|2021-09-22 10:40:40|9295.4|9285.4|9295.9|9285.9|9295.9|9285.9|9295.4|9285.4|3
1632307250000|2021-09-22 10:40:50|9296.1|9286.1|9298.9|9288.9|9298.9|9288.9|9296.1|9286.1|5
1632307270000|2021-09-22 10:41:10|9298.4|9288.4|9297.1|9287.1|9298.4|9288.4|9296.1|9286.1|6
1632307280000|2021-09-22 10:41:20|9296.6|9286.6|9295.4|9285.4|9296.6|9286.6|9295.4|9285.4|2
1632307290000|2021-09-22 10:41:30|9295.6|9285.6|9295.6|9285.6|9296.1|9286.1|9295.6|9285.6|5
1632307310000|2021-09-22 10:41:50|9295.9|9285.9|9295.6|9285.6|9295.9|9285.9|9295.6|9285.6|2
1632307320000|2021-09-22 10:42:00|9295.9|9285.9|9295.9|9285.9|9295.9|9285.9|9295.9|9285.9|1
1632307340000|2021-09-22 10:42:20|9296.1|9286.1|9297.1|9287.1|9297.6|9287.6|9296.1|9286.1|3
1632307360000|2021-09-22 10:42:40|9296.6|9286.6|9297.6|9287.6|9297.6|9287.6|9295.6|9285.6|5
1632307370000|2021-09-22 10:42:50|9297.1|9287.1|9297.1|9287.1|9297.1|9287.1|9297.1|9287.1|1
1632307390000|2021-09-22 10:43:10|9297.4|9287.4|9297.6|9287.6|9297.6|9287.6|9297.4|9287.4|2
1632307410000|2021-09-22 10:43:30|9297.1|9287.1|9294.4|9284.4|9297.1|9287.1|9294.4|9284.4|6
1632307420000|2021-09-22 10:43:40|9294.6|9284.6|9293.1|9283.1|9294.6|9284.6|9293.1|9283.1|5
1632307440000|2021-09-22 10:44:00|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|1
1632307460000|2021-09-22 10:44:20|9292.9|9282.9|9292.6|9282.6|9293.1|9283.1|9289.9|9279.9|8
1632307480000|2021-09-22 10:44:40|9292.1|9282.1|9292.1|9282.1|9292.4|9282.4|9291.6|9281.6|5
1632307490000|2021-09-22 10:44:50|9292.4|9282.4|9292.6|9282.6|9292.6|9282.6|9291.6|9281.6|6
1632307500000|2021-09-22 10:45:00|9293.1|9283.1|9291.1|9281.1|9295.9|9285.9|9291.1|9281.1|7
1632307510000|2021-09-22 10:45:10|9291.4|9281.4|9291.6|9281.6|9291.6|9281.6|9291.4|9281.4|2
1632307520000|2021-09-22 10:45:20|9290.9|9280.9|9290.9|9280.9|9291.6|9281.6|9290.9|9280.9|10
1632307530000|2021-09-22 10:45:30|9291.4|9281.4|9292.4|9282.4|9292.4|9282.4|9291.4|9281.4|4
1632307540000|2021-09-22 10:45:40|9292.9|9282.9|9292.4|9282.4|9292.9|9282.9|9292.4|9282.4|2
1632307550000|2021-09-22 10:45:50|9292.6|9282.6|9292.4|9282.4|9292.9|9282.9|9291.6|9281.6|6
1632307560000|2021-09-22 10:46:00|9292.1|9282.1|9288.9|9278.9|9292.1|9282.1|9288.9|9278.9|8
1632307570000|2021-09-22 10:46:10|9289.1|9279.1|9288.6|9278.6|9289.6|9279.6|9288.4|9278.4|9
1632307580000|2021-09-22 10:46:20|9288.9|9278.9|9288.4|9278.4|9288.9|9278.9|9288.4|9278.4|4
1632307600000|2021-09-22 10:46:40|9288.6|9278.6|9288.4|9278.4|9288.6|9278.6|9288.4|9278.4|2
1632307610000|2021-09-22 10:46:50|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|9288.4|9278.4|3
1632307630000|2021-09-22 10:47:10|9288.4|9278.4|9287.9|9277.9|9288.4|9278.4|9287.9|9277.9|3
1632307640000|2021-09-22 10:47:20|9287.1|9277.1|9286.9|9276.9|9287.1|9277.1|9286.9|9276.9|2
1632307650000|2021-09-22 10:47:30|9285.9|9275.9|9284|9274|9285.9|9275.9|9281.9|9271.9|11
1632307660000|2021-09-22 10:47:40|9284.3|9274.3|9284.4|9274.4|9284.4|9274.4|9284.3|9274.3|2
1632307670000|2021-09-22 10:47:50|9283.9|9273.9|9281.9|9271.9|9283.9|9273.9|9281.4|9271.4|11
1632307680000|2021-09-22 10:48:00|9282.4|9272.4|9279.9|9269.9|9282.4|9272.4|9279.6|9269.6|7
1632307690000|2021-09-22 10:48:10|9280.4|9270.4|9285.4|9275.4|9285.4|9275.4|9280.4|9270.4|6
1632307700000|2021-09-22 10:48:20|9285.1|9275.1|9284.9|9274.9|9286.6|9276.6|9284.8|9274.8|8
1632307710000|2021-09-22 10:48:30|9283.9|9273.9|9283.4|9273.4|9283.9|9273.9|9283.4|9273.4|2
1632307720000|2021-09-22 10:48:40|9283.1|9273.1|9279.4|9269.4|9283.1|9273.1|9278.9|9268.9|8
1632307730000|2021-09-22 10:48:50|9279.6|9269.6|9279.9|9269.9|9279.9|9269.9|9279.6|9269.6|2
1632307740000|2021-09-22 10:49:00|9280.4|9270.4|9280.4|9270.4|9280.4|9270.4|9279.6|9269.6|4
1632307750000|2021-09-22 10:49:10|9280.6|9270.6|9280.6|9270.6|9280.6|9270.6|9280.6|9270.6|1
1632307760000|2021-09-22 10:49:20|9279.9|9269.9|9280.6|9270.6|9280.6|9270.6|9279.9|9269.9|2
1632307770000|2021-09-22 10:49:30|9281.4|9271.4|9281.9|9271.9|9281.9|9271.9|9281.4|9271.4|2
1632307780000|2021-09-22 10:49:40|9282.1|9272.1|9284.6|9274.6|9284.8|9274.8|9281.6|9271.6|9
1632307790000|2021-09-22 10:49:50|9284.9|9274.9|9284.9|9274.9|9284.9|9274.9|9284.9|9274.9|1
1632307800000|2021-09-22 10:50:00|9285.1|9275.1|9286.9|9276.9|9286.9|9276.9|9285.1|9275.1|6
1632307810000|2021-09-22 10:50:10|9286.4|9276.4|9286.6|9276.6|9286.9|9276.9|9286.4|9276.4|10
1632307820000|2021-09-22 10:50:20|9286.9|9276.9|9286.4|9276.4|9287.1|9277.1|9286.4|9276.4|7
1632307830000|2021-09-22 10:50:30|9285.4|9275.4|9284.4|9274.4|9285.4|9275.4|9283.6|9273.6|7
1632307840000|2021-09-22 10:50:40|9283.4|9273.4|9284.9|9274.9|9284.9|9274.9|9283.4|9273.4|3
1632307850000|2021-09-22 10:50:50|9284.6|9274.6|9284.1|9274.1|9284.6|9274.6|9283.6|9273.6|4
1632307860000|2021-09-22 10:51:00|9284.4|9274.4|9284.1|9274.1|9284.4|9274.4|9284.1|9274.1|2
1632307880000|2021-09-22 10:51:20|9283|9273|9279.1|9269.1|9283|9273|9278.6|9268.6|5
1632307890000|2021-09-22 10:51:30|9279.6|9269.6|9279.1|9269.1|9279.6|9269.6|9278.6|9268.6|5
1632307910000|2021-09-22 10:51:50|9279.6|9269.6|9279.6|9269.6|9279.6|9269.6|9279.6|9269.6|1
1632307920000|2021-09-22 10:52:00|9279.9|9269.9|9279.9|9269.9|9280.6|9270.6|9279.9|9269.9|5
1632307930000|2021-09-22 10:52:10|9279.4|9269.4|9277.8|9267.8|9279.4|9269.4|9276.4|9266.4|7
1632307940000|2021-09-22 10:52:20|9276.9|9266.9|9277.6|9267.6|9277.6|9267.6|9275.9|9265.9|5
1632307950000|2021-09-22 10:52:30|9276.1|9266.1|9277.1|9267.1|9277.1|9267.1|9276.1|9266.1|4
1632307960000|2021-09-22 10:52:40|9277.4|9267.4|9276.9|9266.9|9277.4|9267.4|9276.9|9266.9|3
1632307970000|2021-09-22 10:52:50|9275.4|9265.4|9276.9|9266.9|9276.9|9266.9|9275.4|9265.4|4
1632307980000|2021-09-22 10:53:00|9277.4|9267.4|9277.4|9267.4|9279.6|9269.6|9277.4|9267.4|4
1632307990000|2021-09-22 10:53:10|9276.1|9266.1|9279.1|9269.1|9279.1|9269.1|9276.1|9266.1|4
1632308010000|2021-09-22 10:53:30|9279.4|9269.4|9279.4|9269.4|9279.4|9269.4|9279.4|9269.4|1
1632308020000|2021-09-22 10:53:40|9279.6|9269.6|9277.6|9267.6|9279.6|9269.6|9277.6|9267.6|7
1632308030000|2021-09-22 10:53:50|9277.8|9267.8|9278.9|9268.9|9278.9|9268.9|9277.8|9267.8|2
1632308040000|2021-09-22 10:54:00|9279.1|9269.1|9279.1|9269.1|9279.4|9269.4|9279.1|9269.1|3
1632308050000|2021-09-22 10:54:10|9279.4|9269.4|9279.6|9269.6|9279.6|9269.6|9279.4|9269.4|2
1632308060000|2021-09-22 10:54:20|9279.4|9269.4|9279.9|9269.9|9279.9|9269.9|9278.9|9268.9|5
1632308070000|2021-09-22 10:54:30|9280.1|9270.1|9280.1|9270.1|9280.1|9270.1|9280.1|9270.1|1
1632308080000|2021-09-22 10:54:40|9280.4|9270.4|9280.4|9270.4|9280.4|9270.4|9280.1|9270.1|3
1632308090000|2021-09-22 10:54:50|9280.6|9270.6|9281.1|9271.1|9281.9|9271.9|9280.1|9270.1|8
1632308100000|2021-09-22 10:55:00|9280.9|9270.9|9280.9|9270.9|9280.9|9270.9|9280.9|9270.9|1
1632308110000|2021-09-22 10:55:10|9281.1|9271.1|9281.1|9271.1|9281.1|9271.1|9280.9|9270.9|3
1632308120000|2021-09-22 10:55:20|9280.9|9270.9|9277.9|9267.9|9280.9|9270.9|9277.1|9267.1|6
1632308130000|2021-09-22 10:55:30|9278.1|9268.1|9278.1|9268.1|9278.1|9268.1|9277.9|9267.9|3
1632308160000|2021-09-22 10:56:00|9278.6|9268.6|9279.4|9269.4|9279.4|9269.4|9278.6|9268.6|3
1632308170000|2021-09-22 10:56:10|9279.1|9269.1|9276.9|9266.9|9279.1|9269.1|9276.9|9266.9|4
1632308190000|2021-09-22 10:56:30|9277.1|9267.1|9276.9|9266.9|9277.1|9267.1|9276.9|9266.9|6
1632308200000|2021-09-22 10:56:40|9277.1|9267.1|9277.1|9267.1|9277.1|9267.1|9276.9|9266.9|3
1632308210000|2021-09-22 10:56:50|9275.6|9265.6|9275.6|9265.6|9275.6|9265.6|9275.4|9265.4|3
1632308220000|2021-09-22 10:57:00|9274.9|9264.9|9275.1|9265.1|9275.1|9265.1|9274.9|9264.9|2
1632308240000|2021-09-22 10:57:20|9274.9|9264.9|9274.6|9264.6|9274.9|9264.9|9274.6|9264.6|2
1632308260000|2021-09-22 10:57:40|9273.6|9263.6|9274.1|9264.1|9274.1|9264.1|9273.6|9263.6|2
1632308270000|2021-09-22 10:57:50|9273.6|9263.6|9273.9|9263.9|9274.1|9264.1|9273.6|9263.6|3
1632308280000|2021-09-22 10:58:00|9274.4|9264.4|9276.6|9266.6|9276.9|9266.9|9274.4|9264.4|5
1632308290000|2021-09-22 10:58:10|9276.9|9266.9|9276.9|9266.9|9277.1|9267.1|9276.9|9266.9|3
1632308300000|2021-09-22 10:58:20|9276.6|9266.6|9275.4|9265.4|9276.6|9266.6|9275.4|9265.4|3
1632308310000|2021-09-22 10:58:30|9274.1|9264.1|9275.4|9265.4|9275.4|9265.4|9273.6|9263.6|7
1632308340000|2021-09-22 10:59:00|9275.6|9265.6|9275.6|9265.6|9275.6|9265.6|9275.6|9265.6|1
1632308370000|2021-09-22 10:59:30|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|1
1632308390000|2021-09-22 10:59:50|9275.6|9265.6|9275.6|9265.6|9275.6|9265.6|9275.6|9265.6|1
1632308400000|2021-09-22 11:00:00|9276.4|9266.4|9275.6|9265.6|9276.4|9266.4|9274.6|9264.6|7
1632308420000|2021-09-22 11:00:20|9275.9|9265.9|9277.9|9267.9|9277.9|9267.9|9275.9|9265.9|6
1632308430000|2021-09-22 11:00:30|9278.1|9268.1|9279.9|9269.9|9279.9|9269.9|9278.1|9268.1|3
1632308460000|2021-09-22 11:01:00|9280.1|9270.1|9279.9|9269.9|9280.1|9270.1|9279.9|9269.9|2
1632308470000|2021-09-22 11:01:10|9279.6|9269.6|9277.5|9267.5|9279.6|9269.6|9277.4|9267.4|6
1632308480000|2021-09-22 11:01:20|9277.4|9267.4|9277.1|9267.1|9277.4|9267.4|9277.1|9267.1|2
1632308490000|2021-09-22 11:01:30|9276.6|9266.6|9276.4|9266.4|9276.6|9266.6|9276.4|9266.4|2
1632308500000|2021-09-22 11:01:40|9275.1|9265.1|9277.1|9267.1|9277.1|9267.1|9275.1|9265.1|4
1632308530000|2021-09-22 11:02:10|9277.4|9267.4|9277.6|9267.6|9277.6|9267.6|9277.4|9267.4|2
1632308590000|2021-09-22 11:03:10|9277.4|9267.4|9275.6|9265.6|9277.4|9267.4|9273.6|9263.6|8
1632308600000|2021-09-22 11:03:20|9273.8|9263.8|9274|9264|9274|9264|9273.8|9263.8|2
1632308610000|2021-09-22 11:03:30|9273.9|9263.9|9273.4|9263.4|9273.9|9263.9|9273.4|9263.4|6
1632308620000|2021-09-22 11:03:40|9273.6|9263.6|9273.6|9263.6|9274.1|9264.1|9273.4|9263.4|5
1632308630000|2021-09-22 11:03:50|9273.4|9263.4|9273.4|9263.4|9273.4|9263.4|9273.4|9263.4|1
1632308640000|2021-09-22 11:04:00|9273.6|9263.6|9273.6|9263.6|9274.6|9264.6|9273.6|9263.6|3
1632308660000|2021-09-22 11:04:20|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|1
1632308680000|2021-09-22 11:04:40|9273.6|9263.6|9272.9|9262.9|9273.6|9263.6|9272.1|9262.1|9
1632308690000|2021-09-22 11:04:50|9273.1|9263.1|9276.9|9266.9|9276.9|9266.9|9273.1|9263.1|6
1632308700000|2021-09-22 11:05:00|9277.1|9267.1|9277.1|9267.1|9277.4|9267.4|9277.1|9267.1|3
1632308720000|2021-09-22 11:05:20|9277.4|9267.4|9278.9|9268.9|9278.9|9268.9|9277.4|9267.4|5
1632308730000|2021-09-22 11:05:30|9279.1|9269.1|9279.6|9269.6|9279.9|9269.9|9279.1|9269.1|3
1632308750000|2021-09-22 11:05:50|9279.9|9269.9|9284.1|9274.1|9284.1|9274.1|9279.9|9269.9|7
1632308770000|2021-09-22 11:06:10|9284.6|9274.6|9285.6|9275.6|9285.6|9275.6|9284.6|9274.6|3
1632308780000|2021-09-22 11:06:20|9285.9|9275.9|9286.6|9276.6|9286.6|9276.6|9285.9|9275.9|3
1632308790000|2021-09-22 11:06:30|9286.4|9276.4|9284.9|9274.9|9286.4|9276.4|9284.9|9274.9|3
1632308800000|2021-09-22 11:06:40|9284.6|9274.6|9284.6|9274.6|9284.6|9274.6|9284.6|9274.6|1
1632308840000|2021-09-22 11:07:20|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|1
1632308850000|2021-09-22 11:07:30|9279.4|9269.4|9280.4|9270.4|9280.4|9270.4|9279.4|9269.4|3
1632308860000|2021-09-22 11:07:40|9280.1|9270.1|9277.6|9267.6|9280.1|9270.1|9277.6|9267.6|2
1632308870000|2021-09-22 11:07:50|9277.9|9267.9|9273.6|9263.6|9277.9|9267.9|9273.6|9263.6|4
1632308880000|2021-09-22 11:08:00|9274.1|9264.1|9274.6|9264.6|9274.6|9264.6|9273.6|9263.6|5
1632308900000|2021-09-22 11:08:20|9275.1|9265.1|9278.1|9268.1|9278.1|9268.1|9273.6|9263.6|8
1632308910000|2021-09-22 11:08:30|9277.6|9267.6|9281.4|9271.4|9281.4|9271.4|9276.6|9266.6|7
1632308920000|2021-09-22 11:08:40|9281.6|9271.6|9281.4|9271.4|9281.9|9271.9|9281.4|9271.4|3
1632308940000|2021-09-22 11:09:00|9282.4|9272.4|9284.6|9274.6|9286.1|9276.1|9282.4|9272.4|3
1632308950000|2021-09-22 11:09:10|9284.4|9274.4|9284.6|9274.6|9284.6|9274.6|9284.4|9274.4|2
1632308960000|2021-09-22 11:09:20|9283.9|9273.9|9283.9|9273.9|9283.9|9273.9|9283.9|9273.9|1
1632308970000|2021-09-22 11:09:30|9282.9|9272.9|9282.1|9272.1|9284.9|9274.9|9282.1|9272.1|8
1632308980000|2021-09-22 11:09:40|9281.4|9271.4|9279.8|9269.8|9281.4|9271.4|9279.8|9269.8|4
1632308990000|2021-09-22 11:09:50|9280|9270|9279.9|9269.9|9280|9270|9278.9|9268.9|4
1632309000000|2021-09-22 11:10:00|9278.9|9268.9|9279.6|9269.6|9279.6|9269.6|9278.6|9268.6|3
1632309010000|2021-09-22 11:10:10|9280.9|9270.9|9282.1|9272.1|9282.1|9272.1|9280.9|9270.9|3
1632309060000|2021-09-22 11:11:00|9281.1|9271.1|9282.4|9272.4|9282.6|9272.6|9280.6|9270.6|6
1632309070000|2021-09-22 11:11:10|9282.6|9272.6|9283.9|9273.9|9283.9|9273.9|9282.4|9272.4|4
1632309080000|2021-09-22 11:11:20|9284.1|9274.1|9284.4|9274.4|9284.4|9274.4|9284.1|9274.1|2
1632309090000|2021-09-22 11:11:30|9284.6|9274.6|9284.4|9274.4|9284.6|9274.6|9284.4|9274.4|2
1632309100000|2021-09-22 11:11:40|9284.6|9274.6|9284.6|9274.6|9284.6|9274.6|9284.6|9274.6|1
1632309110000|2021-09-22 11:11:50|9284.9|9274.9|9285.4|9275.4|9285.4|9275.4|9284.9|9274.9|3
1632309150000|2021-09-22 11:12:30|9285.1|9275.1|9282.9|9272.9|9285.1|9275.1|9282.9|9272.9|2
1632309160000|2021-09-22 11:12:40|9283.1|9273.1|9280.4|9270.4|9283.1|9273.1|9279.6|9269.6|11
1632309170000|2021-09-22 11:12:50|9280.6|9270.6|9280.6|9270.6|9280.6|9270.6|9280.6|9270.6|1
1632309180000|2021-09-22 11:13:00|9280.9|9270.9|9282.4|9272.4|9282.4|9272.4|9280.9|9270.9|2
1632309190000|2021-09-22 11:13:10|9282.9|9272.9|9284.4|9274.4|9284.4|9274.4|9282.9|9272.9|2
1632309200000|2021-09-22 11:13:20|9284.1|9274.1|9284.4|9274.4|9284.4|9274.4|9284.1|9274.1|2
1632309230000|2021-09-22 11:13:50|9284.1|9274.1|9284.1|9274.1|9284.1|9274.1|9283.9|9273.9|3
1632309240000|2021-09-22 11:14:00|9284.4|9274.4|9284.1|9274.1|9284.4|9274.4|9284.1|9274.1|2
1632309250000|2021-09-22 11:14:10|9284.4|9274.4|9281.4|9271.4|9284.4|9274.4|9281.4|9271.4|3
1632309260000|2021-09-22 11:14:20|9282.6|9272.6|9282.6|9272.6|9282.9|9272.9|9282.4|9272.4|5
1632309270000|2021-09-22 11:14:30|9282.9|9272.9|9283.6|9273.6|9283.6|9273.6|9282.9|9272.9|5
1632309280000|2021-09-22 11:14:40|9283.4|9273.4|9283.4|9273.4|9283.4|9273.4|9283.4|9273.4|1
1632309290000|2021-09-22 11:14:50|9283.1|9273.1|9283.4|9273.4|9283.4|9273.4|9283.1|9273.1|2
1632309300000|2021-09-22 11:15:00|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|1
1632309310000|2021-09-22 11:15:10|9283.4|9273.4|9283.9|9273.9|9283.9|9273.9|9283.4|9273.4|3
1632309320000|2021-09-22 11:15:20|9283.6|9273.6|9284.4|9274.4|9284.4|9274.4|9283.6|9273.6|5
1632309330000|2021-09-22 11:15:30|9284.6|9274.6|9283.6|9273.6|9284.6|9274.6|9283.6|9273.6|3
1632309340000|2021-09-22 11:15:40|9283.4|9273.4|9282.6|9272.6|9283.4|9273.4|9282.6|9272.6|2
1632309350000|2021-09-22 11:15:50|9281.9|9271.9|9281.1|9271.1|9281.9|9271.9|9279.6|9269.6|11
1632309370000|2021-09-22 11:16:10|9281.4|9271.4|9281.4|9271.4|9282.1|9272.1|9281.4|9271.4|4
1632309380000|2021-09-22 11:16:20|9281.9|9271.9|9280.6|9270.6|9281.9|9271.9|9280.4|9270.4|3
1632309390000|2021-09-22 11:16:30|9280.4|9270.4|9280.9|9270.9|9280.9|9270.9|9280.4|9270.4|2
1632309400000|2021-09-22 11:16:40|9280.4|9270.4|9280.4|9270.4|9280.4|9270.4|9280.4|9270.4|1
1632309410000|2021-09-22 11:16:50|9281.6|9271.6|9280.4|9270.4|9281.6|9271.6|9280.4|9270.4|2
1632309420000|2021-09-22 11:17:00|9280.6|9270.6|9280.6|9270.6|9280.6|9270.6|9280.6|9270.6|1
1632309430000|2021-09-22 11:17:10|9280.9|9270.9|9280.6|9270.6|9280.9|9270.9|9280.4|9270.4|5
1632309440000|2021-09-22 11:17:20|9281.6|9271.6|9280.4|9270.4|9281.6|9271.6|9279.6|9269.6|8
1632309450000|2021-09-22 11:17:30|9280.6|9270.6|9280.9|9270.9|9280.9|9270.9|9280.4|9270.4|5
1632309460000|2021-09-22 11:17:40|9281.1|9271.1|9280.9|9270.9|9281.1|9271.1|9280.9|9270.9|4
1632309470000|2021-09-22 11:17:50|9281.1|9271.1|9281.4|9271.4|9282.9|9272.9|9280.9|9270.9|8
1632309480000|2021-09-22 11:18:00|9282.4|9272.4|9281.1|9271.1|9282.4|9272.4|9281.1|9271.1|4
1632309500000|2021-09-22 11:18:20|9280.9|9270.9|9280.4|9270.4|9282.1|9272.1|9280.4|9270.4|8
1632309510000|2021-09-22 11:18:30|9280.6|9270.6|9280.6|9270.6|9280.9|9270.9|9280.4|9270.4|10
1632309520000|2021-09-22 11:18:40|9280.9|9270.9|9280.6|9270.6|9280.9|9270.9|9280.4|9270.4|5
1632309530000|2021-09-22 11:18:50|9282.1|9272.1|9279.4|9269.4|9282.1|9272.1|9279.4|9269.4|4
1632309540000|2021-09-22 11:19:00|9280.4|9270.4|9280.9|9270.9|9280.9|9270.9|9279.1|9269.1|6
1632309560000|2021-09-22 11:19:20|9281.1|9271.1|9280.9|9270.9|9282.1|9272.1|9280.9|9270.9|5
1632309590000|2021-09-22 11:19:50|9281.4|9271.4|9281.4|9271.4|9282.1|9272.1|9281.4|9271.4|3
1632309600000|2021-09-22 11:20:00|9282.1|9272.1|9282.4|9272.4|9282.4|9272.4|9282.1|9272.1|2
1632309610000|2021-09-22 11:20:10|9283|9273|9285.1|9275.1|9285.8|9275.8|9283|9273|6
1632309620000|2021-09-22 11:20:20|9285.6|9275.6|9285.9|9275.9|9285.9|9275.9|9285.6|9275.6|2
1632309630000|2021-09-22 11:20:30|9285.1|9275.1|9285.1|9275.1|9285.1|9275.1|9285.1|9275.1|1
1632309640000|2021-09-22 11:20:40|9284.9|9274.9|9284.9|9274.9|9285.1|9275.1|9284.9|9274.9|3
1632309650000|2021-09-22 11:20:50|9284.4|9274.4|9283.9|9273.9|9284.6|9274.6|9283.9|9273.9|4
1632309660000|2021-09-22 11:21:00|9284.6|9274.6|9284.9|9274.9|9284.9|9274.9|9284.6|9274.6|2
1632309670000|2021-09-22 11:21:10|9285.1|9275.1|9285.6|9275.6|9285.6|9275.6|9284.9|9274.9|4
1632309680000|2021-09-22 11:21:20|9285.4|9275.4|9287.9|9277.9|9287.9|9277.9|9285.4|9275.4|8
1632309690000|2021-09-22 11:21:30|9287.1|9277.1|9290.1|9280.1|9290.1|9280.1|9285.9|9275.9|8
1632309700000|2021-09-22 11:21:40|9290.6|9280.6|9291.6|9281.6|9291.6|9281.6|9290.6|9280.6|2
1632309710000|2021-09-22 11:21:50|9292.4|9282.4|9290.4|9280.4|9292.4|9282.4|9290.4|9280.4|4
1632309720000|2021-09-22 11:22:00|9290.9|9280.9|9290.9|9280.9|9291.4|9281.4|9289.9|9279.9|8
1632309730000|2021-09-22 11:22:10|9289.6|9279.6|9290.9|9280.9|9291.3|9281.3|9289.6|9279.6|6
1632309740000|2021-09-22 11:22:20|9290.4|9280.4|9291.4|9281.4|9291.4|9281.4|9289.9|9279.9|8
1632309750000|2021-09-22 11:22:30|9291.6|9281.6|9291.5|9281.5|9292.6|9282.6|9291.5|9281.5|8
1632309760000|2021-09-22 11:22:40|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|1
1632309770000|2021-09-22 11:22:50|9290.9|9280.9|9291.6|9281.6|9291.6|9281.6|9290.9|9280.9|4
1632309780000|2021-09-22 11:23:00|9291.1|9281.1|9290.4|9280.4|9291.1|9281.1|9290.4|9280.4|6
1632309790000|2021-09-22 11:23:10|9290.1|9280.1|9290.1|9280.1|9290.1|9280.1|9290.1|9280.1|1
1632309800000|2021-09-22 11:23:20|9289.9|9279.9|9289.1|9279.1|9289.9|9279.9|9289.1|9279.1|2
1632309810000|2021-09-22 11:23:30|9290.1|9280.1|9289.1|9279.1|9290.6|9280.6|9289.1|9279.1|5
1632309820000|2021-09-22 11:23:40|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|9288|9278|4
1632309830000|2021-09-22 11:23:50|9287.9|9277.9|9282.1|9272.1|9287.9|9277.9|9281.9|9271.9|5
1632309840000|2021-09-22 11:24:00|9282.4|9272.4|9283.1|9273.1|9283.1|9273.1|9282.4|9272.4|4
1632309850000|2021-09-22 11:24:10|9282.6|9272.6|9283.1|9273.1|9283.1|9273.1|9282.6|9272.6|5
1632309860000|2021-09-22 11:24:20|9282.9|9272.9|9282.4|9272.4|9282.9|9272.9|9282.4|9272.4|4
1632309870000|2021-09-22 11:24:30|9282.6|9272.6|9282.4|9272.4|9282.6|9272.6|9281.9|9271.9|5
1632309880000|2021-09-22 11:24:40|9282.9|9272.9|9281.1|9271.1|9282.9|9272.9|9281.1|9271.1|5
1632309890000|2021-09-22 11:24:50|9281.4|9271.4|9280.6|9270.6|9281.9|9271.9|9280.6|9270.6|5
1632309900000|2021-09-22 11:25:00|9281.4|9271.4|9281.1|9271.1|9281.4|9271.4|9280.6|9270.6|4
1632309910000|2021-09-22 11:25:10|9281.6|9271.6|9281.9|9271.9|9282.1|9272.1|9280.4|9270.4|11
1632309920000|2021-09-22 11:25:20|9282.1|9272.1|9282.1|9272.1|9282.1|9272.1|9281.6|9271.6|6
1632309930000|2021-09-22 11:25:30|9282.4|9272.4|9281.6|9271.6|9283.1|9273.1|9281.6|9271.6|6
1632309940000|2021-09-22 11:25:40|9281.9|9271.9|9279|9269|9281.9|9271.9|9279|9269|7
1632309950000|2021-09-22 11:25:50|9279.1|9269.1|9277.1|9267.1|9279.3|9269.3|9277.1|9267.1|5
1632309960000|2021-09-22 11:26:00|9277.3|9267.3|9276.9|9266.9|9277.4|9267.4|9276.9|9266.9|5
1632309980000|2021-09-22 11:26:20|9277.1|9267.1|9276.4|9266.4|9277.9|9267.9|9276.4|9266.4|5
1632309990000|2021-09-22 11:26:30|9276.9|9266.9|9274.4|9264.4|9276.9|9266.9|9274.4|9264.4|13
1632310000000|2021-09-22 11:26:40|9274.1|9264.1|9270.5|9260.5|9274.1|9264.1|9270.5|9260.5|2
1632310010000|2021-09-22 11:26:50|9270.6|9260.6|9269.1|9259.1|9270.6|9260.6|9269.1|9259.1|7
1632310020000|2021-09-22 11:27:00|9269.6|9259.6|9270.9|9260.9|9271.4|9261.4|9269.6|9259.6|7
1632310030000|2021-09-22 11:27:10|9271.1|9261.1|9281.9|9271.9|9281.9|9271.9|9271.1|9261.1|9
1632310040000|2021-09-22 11:27:20|9282.1|9272.1|9281.6|9271.6|9282.1|9272.1|9281.4|9271.4|4
1632310050000|2021-09-22 11:27:30|9282.4|9272.4|9281.6|9271.6|9282.4|9272.4|9281.6|9271.6|7
1632310060000|2021-09-22 11:27:40|9281.1|9271.1|9279.6|9269.6|9281.1|9271.1|9279.6|9269.6|5
1632310070000|2021-09-22 11:27:50|9279.9|9269.9|9280.9|9270.9|9280.9|9270.9|9279.9|9269.9|5
1632310080000|2021-09-22 11:28:00|9281.1|9271.1|9280.9|9270.9|9282.1|9272.1|9280.9|9270.9|4
1632310090000|2021-09-22 11:28:10|9280.6|9270.6|9278.4|9268.4|9280.6|9270.6|9278.4|9268.4|5
1632310100000|2021-09-22 11:28:20|9278.6|9268.6|9278.1|9268.1|9279.6|9269.6|9278.1|9268.1|5
1632310110000|2021-09-22 11:28:30|9278.4|9268.4|9273.3|9263.3|9278.6|9268.6|9273.3|9263.3|11
1632310120000|2021-09-22 11:28:40|9273.1|9263.1|9272.4|9262.4|9273.1|9263.1|9272.4|9262.4|2
1632310130000|2021-09-22 11:28:50|9272.6|9262.6|9272.9|9262.9|9272.9|9262.9|9272.6|9262.6|2
1632310140000|2021-09-22 11:29:00|9273.9|9263.9|9277.6|9267.6|9277.9|9267.9|9273.6|9263.6|11
1632310150000|2021-09-22 11:29:10|9276.4|9266.4|9274.4|9264.4|9276.4|9266.4|9274.4|9264.4|6
1632310160000|2021-09-22 11:29:20|9273.8|9263.8|9273.5|9263.5|9273.8|9263.8|9273.5|9263.5|2
1632310170000|2021-09-22 11:29:30|9273.6|9263.6|9274.6|9264.6|9274.6|9264.6|9273.4|9263.4|5
1632310180000|2021-09-22 11:29:40|9275.4|9265.4|9277.1|9267.1|9278.1|9268.1|9275.4|9265.4|5
1632310190000|2021-09-22 11:29:50|9276.9|9266.9|9276.4|9266.4|9276.9|9266.9|9276.4|9266.4|2
1632310200000|2021-09-22 11:30:00|9276.9|9266.9|9277.5|9267.5|9278.6|9268.6|9276.6|9266.6|9
1632310210000|2021-09-22 11:30:10|9277.3|9267.3|9276.6|9266.6|9277.6|9267.6|9276.6|9266.6|9
1632310220000|2021-09-22 11:30:20|9276.4|9266.4|9276.9|9266.9|9276.9|9266.9|9276.4|9266.4|3
1632310230000|2021-09-22 11:30:30|9276.6|9266.6|9277.1|9267.1|9278.4|9268.4|9276.6|9266.6|7
1632310240000|2021-09-22 11:30:40|9277.4|9267.4|9279.9|9269.9|9279.9|9269.9|9277.4|9267.4|4
1632310250000|2021-09-22 11:30:50|9280.1|9270.1|9280.1|9270.1|9280.1|9270.1|9280.1|9270.1|1
1632310260000|2021-09-22 11:31:00|9278.9|9268.9|9275.8|9265.8|9278.9|9268.9|9275.8|9265.8|8
1632310270000|2021-09-22 11:31:10|9274.4|9264.4|9274.6|9264.6|9274.9|9264.9|9274.4|9264.4|3
1632310280000|2021-09-22 11:31:20|9275.6|9265.6|9275.1|9265.1|9275.6|9265.6|9275.1|9265.1|3
1632310290000|2021-09-22 11:31:30|9275.6|9265.6|9279.1|9269.1|9279.9|9269.9|9275.1|9265.1|7
1632310310000|2021-09-22 11:31:50|9279.6|9269.6|9279.6|9269.6|9279.6|9269.6|9279.6|9269.6|1
1632310320000|2021-09-22 11:32:00|9278.8|9268.8|9276.1|9266.1|9279.1|9269.1|9275.9|9265.9|9
1632310330000|2021-09-22 11:32:10|9276.6|9266.6|9276.1|9266.1|9276.9|9266.9|9274.9|9264.9|10
1632310340000|2021-09-22 11:32:20|9277.1|9267.1|9275|9265|9277.1|9267.1|9275|9265|4
1632310360000|2021-09-22 11:32:40|9275.1|9265.1|9272.9|9262.9|9275.1|9265.1|9271.9|9261.9|15
1632310370000|2021-09-22 11:32:50|9273.1|9263.1|9270.1|9260.1|9273.6|9263.6|9270.1|9260.1|10
1632310380000|2021-09-22 11:33:00|9270.9|9260.9|9270.1|9260.1|9270.9|9260.9|9269.9|9259.9|6
1632310390000|2021-09-22 11:33:10|9270.6|9260.6|9266.1|9256.1|9270.6|9260.6|9265.9|9255.9|7
1632310400000|2021-09-22 11:33:20|9266.4|9256.4|9266.9|9256.9|9266.9|9256.9|9265.6|9255.6|9
1632310410000|2021-09-22 11:33:30|9267.9|9257.9|9269.4|9259.4|9270.6|9260.6|9267.6|9257.6|7
1632310420000|2021-09-22 11:33:40|9270.4|9260.4|9269.4|9259.4|9270.4|9260.4|9269.4|9259.4|2
1632310430000|2021-09-22 11:33:50|9269.9|9259.9|9272.4|9262.4|9272.4|9262.4|9269.9|9259.9|3
1632310440000|2021-09-22 11:34:00|9271.1|9261.1|9272.4|9262.4|9272.6|9262.6|9269.9|9259.9|15
1632310450000|2021-09-22 11:34:10|9271.8|9261.8|9271.6|9261.6|9272.1|9262.1|9271.1|9261.1|7
1632310460000|2021-09-22 11:34:20|9271.9|9261.9|9273.1|9263.1|9273.4|9263.4|9271.9|9261.9|7
1632310470000|2021-09-22 11:34:30|9273.4|9263.4|9271.1|9261.1|9274.1|9264.1|9271.1|9261.1|8
1632310480000|2021-09-22 11:34:40|9271.3|9261.3|9271|9261|9272.1|9262.1|9270.6|9260.6|5
1632310490000|2021-09-22 11:34:50|9272|9262|9267.1|9257.1|9272|9262|9267.1|9257.1|10
1632310500000|2021-09-22 11:35:00|9267.6|9257.6|9263.6|9253.6|9268.1|9258.1|9263.6|9253.6|11
1632310510000|2021-09-22 11:35:10|9266.9|9256.9|9261.8|9251.8|9266.9|9256.9|9261.6|9251.6|9
1632310520000|2021-09-22 11:35:20|9262.3|9252.3|9259.1|9249.1|9264.9|9254.9|9259.1|9249.1|15
1632310530000|2021-09-22 11:35:30|9258.9|9248.9|9260.1|9250.1|9260.6|9250.6|9258.6|9248.6|9
1632310540000|2021-09-22 11:35:40|9260.6|9250.6|9263.9|9253.9|9263.9|9253.9|9260.6|9250.6|11
1632310550000|2021-09-22 11:35:50|9262.9|9252.9|9262.6|9252.6|9264.4|9254.4|9262|9252|9
1632310560000|2021-09-22 11:36:00|9262.4|9252.4|9262.1|9252.1|9263.1|9253.1|9262.1|9252.1|6
1632310570000|2021-09-22 11:36:10|9262.4|9252.4|9262.3|9252.3|9264.1|9254.1|9262.3|9252.3|7
1632310580000|2021-09-22 11:36:20|9262|9252|9262.1|9252.1|9262.4|9252.4|9262|9252|5
1632310590000|2021-09-22 11:36:30|9261.9|9251.9|9262.1|9252.1|9262.1|9252.1|9261.4|9251.4|8
1632310600000|2021-09-22 11:36:40|9261.6|9251.6|9261.9|9251.9|9262.6|9252.6|9261.6|9251.6|4
1632310610000|2021-09-22 11:36:50|9261.6|9251.6|9261.6|9251.6|9261.6|9251.6|9260.9|9250.9|6
1632310620000|2021-09-22 11:37:00|9261.4|9251.4|9260.9|9250.9|9261.4|9251.4|9260.9|9250.9|3
1632310630000|2021-09-22 11:37:10|9260.4|9250.4|9261.6|9251.6|9261.6|9251.6|9260.4|9250.4|5
1632310640000|2021-09-22 11:37:20|9261.9|9251.9|9262.4|9252.4|9262.6|9252.6|9261.9|9251.9|9
1632310650000|2021-09-22 11:37:30|9263.4|9253.4|9261.6|9251.6|9263.9|9253.9|9261.6|9251.6|4
1632310660000|2021-09-22 11:37:40|9261.9|9251.9|9263.1|9253.1|9263.9|9253.9|9261.9|9251.9|19
1632310670000|2021-09-22 11:37:50|9263.6|9253.6|9263.9|9253.9|9263.9|9253.9|9262.9|9252.9|13
1632310680000|2021-09-22 11:38:00|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|1
1632310700000|2021-09-22 11:38:20|9264.1|9254.1|9263.4|9253.4|9264.1|9254.1|9263.4|9253.4|3
1632310710000|2021-09-22 11:38:30|9262.5|9252.5|9261.1|9251.1|9262.5|9252.5|9261.1|9251.1|2
1632310730000|2021-09-22 11:38:50|9259.6|9249.6|9258.4|9248.4|9259.6|9249.6|9258.4|9248.4|4
1632310740000|2021-09-22 11:39:00|9258.6|9248.6|9258.9|9248.9|9258.9|9248.9|9258.4|9248.4|4
1632310750000|2021-09-22 11:39:10|9259.6|9249.6|9260.6|9250.6|9260.6|9250.6|9259.4|9249.4|7
1632310760000|2021-09-22 11:39:20|9259.6|9249.6|9259.4|9249.4|9259.6|9249.6|9259.4|9249.4|2
1632310790000|2021-09-22 11:39:50|9260.4|9250.4|9260.6|9250.6|9260.6|9250.6|9260.4|9250.4|2
1632310800000|2021-09-22 11:40:00|9260.1|9250.1|9259.9|9249.9|9260.1|9250.1|9259.9|9249.9|2
1632310810000|2021-09-22 11:40:10|9260.1|9250.1|9259.9|9249.9|9260.1|9250.1|9259.9|9249.9|4
1632310820000|2021-09-22 11:40:20|9260.1|9250.1|9260.6|9250.6|9260.6|9250.6|9260.1|9250.1|2
1632310830000|2021-09-22 11:40:30|9260.9|9250.9|9260.6|9250.6|9260.9|9250.9|9260.6|9250.6|2
1632310840000|2021-09-22 11:40:40|9262.6|9252.6|9261.9|9251.9|9262.9|9252.9|9261.9|9251.9|4
1632310850000|2021-09-22 11:40:50|9261.6|9251.6|9260.9|9250.9|9263.4|9253.4|9260.9|9250.9|11
1632310860000|2021-09-22 11:41:00|9261.4|9251.4|9263.1|9253.1|9263.1|9253.1|9261.4|9251.4|7
1632310870000|2021-09-22 11:41:10|9263.4|9253.4|9263.9|9253.9|9263.9|9253.9|9263.4|9253.4|3
1632310880000|2021-09-22 11:41:20|9263.4|9253.4|9262.1|9252.1|9263.6|9253.6|9262.1|9252.1|5
1632310890000|2021-09-22 11:41:30|9261.9|9251.9|9262.4|9252.4|9262.6|9252.6|9261.9|9251.9|9
1632310900000|2021-09-22 11:41:40|9261.4|9251.4|9262.9|9252.9|9262.9|9252.9|9261.4|9251.4|3
1632310910000|2021-09-22 11:41:50|9261.6|9251.6|9261.4|9251.4|9261.6|9251.6|9261.4|9251.4|2
1632310930000|2021-09-22 11:42:10|9262.9|9252.9|9263.6|9253.6|9263.6|9253.6|9262.9|9252.9|5
1632310940000|2021-09-22 11:42:20|9264.4|9254.4|9265.6|9255.6|9265.6|9255.6|9264.4|9254.4|7
1632310950000|2021-09-22 11:42:30|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|1
1632310960000|2021-09-22 11:42:40|9264.1|9254.1|9261.6|9251.6|9264.1|9254.1|9261.6|9251.6|5
1632310970000|2021-09-22 11:42:50|9261.9|9251.9|9262.4|9252.4|9262.6|9252.6|9261.9|9251.9|6
1632310980000|2021-09-22 11:43:00|9262.6|9252.6|9262.6|9252.6|9262.6|9252.6|9262.6|9252.6|1
1632310990000|2021-09-22 11:43:10|9262.9|9252.9|9265.4|9255.4|9265.4|9255.4|9262.9|9252.9|4
1632311000000|2021-09-22 11:43:20|9265.6|9255.6|9265.6|9255.6|9266.4|9256.4|9265.6|9255.6|4
1632311010000|2021-09-22 11:43:30|9265.4|9255.4|9266.4|9256.4|9266.4|9256.4|9264.6|9254.6|8
1632311020000|2021-09-22 11:43:40|9265.9|9255.9|9265.9|9255.9|9265.9|9255.9|9265.9|9255.9|1
1632311030000|2021-09-22 11:43:50|9266.6|9256.6|9265.4|9255.4|9266.9|9256.9|9264.9|9254.9|5
1632311040000|2021-09-22 11:44:00|9264.4|9254.4|9264.6|9254.6|9264.6|9254.6|9264.1|9254.1|4
1632311090000|2021-09-22 11:44:50|9265.6|9255.6|9266.6|9256.6|9266.6|9256.6|9265.6|9255.6|2
1632311110000|2021-09-22 11:45:10|9266.9|9256.9|9266.4|9256.4|9266.9|9256.9|9266.4|9256.4|2
1632311140000|2021-09-22 11:45:40|9267.1|9257.1|9269.4|9259.4|9269.4|9259.4|9267.1|9257.1|3
1632311150000|2021-09-22 11:45:50|9270.6|9260.6|9270.6|9260.6|9270.6|9260.6|9270.6|9260.6|1
1632311160000|2021-09-22 11:46:00|9270.9|9260.9|9271.1|9261.1|9271.4|9261.4|9270.9|9260.9|4
1632311170000|2021-09-22 11:46:10|9271.4|9261.4|9271.4|9261.4|9271.4|9261.4|9271.4|9261.4|1
1632311180000|2021-09-22 11:46:20|9271.5|9261.5|9272.3|9262.3|9272.5|9262.5|9271.5|9261.5|6
1632311190000|2021-09-22 11:46:30|9271.9|9261.9|9271.9|9261.9|9271.9|9261.9|9271.9|9261.9|1
1632311210000|2021-09-22 11:46:50|9272.3|9262.3|9272.3|9262.3|9272.5|9262.5|9272.3|9262.3|3
1632311220000|2021-09-22 11:47:00|9272|9262|9272.5|9262.5|9272.5|9262.5|9272|9262|3
1632311230000|2021-09-22 11:47:10|9272.3|9262.3|9272.5|9262.5|9272.5|9262.5|9271.9|9261.9|6
1632311250000|2021-09-22 11:47:30|9272.1|9262.1|9271.5|9261.5|9272.5|9262.5|9271.5|9261.5|4
1632311260000|2021-09-22 11:47:40|9271.3|9261.3|9272.5|9262.5|9272.5|9262.5|9271.3|9261.3|2
1632311270000|2021-09-22 11:47:50|9272.1|9262.1|9272.5|9262.5|9272.5|9262.5|9271.9|9261.9|4
1632311280000|2021-09-22 11:48:00|9272.3|9262.3|9271|9261|9272.5|9262.5|9270.8|9260.8|6
1632311290000|2021-09-22 11:48:10|9271.5|9261.5|9270.8|9260.8|9271.8|9261.8|9270.8|9260.8|7
1632311300000|2021-09-22 11:48:20|9271|9261|9271.3|9261.3|9271.3|9261.3|9271|9261|2
1632311330000|2021-09-22 11:48:50|9272.1|9262.1|9271.3|9261.3|9272.1|9262.1|9271.3|9261.3|2
1632311340000|2021-09-22 11:49:00|9271.1|9261.1|9271.3|9261.3|9271.5|9261.5|9270|9260|6
1632311350000|2021-09-22 11:49:10|9271.5|9261.5|9272.4|9262.4|9272.4|9262.4|9271.5|9261.5|2
1632311380000|2021-09-22 11:49:40|9272.6|9262.6|9272.6|9262.6|9272.6|9262.6|9272.6|9262.6|1
1632311390000|2021-09-22 11:49:50|9272.9|9262.9|9272.3|9262.3|9272.9|9262.9|9272.3|9262.3|3
1632311400000|2021-09-22 11:50:00|9272.5|9262.5|9272.9|9262.9|9272.9|9262.9|9272.3|9262.3|9
1632311410000|2021-09-22 11:50:10|9272.5|9262.5|9276.4|9266.4|9276.4|9266.4|9272.5|9262.5|4
1632311420000|2021-09-22 11:50:20|9276.8|9266.8|9275.5|9265.5|9276.8|9266.8|9275.5|9265.5|2
1632311460000|2021-09-22 11:51:00|9276.4|9266.4|9275.5|9265.5|9276.4|9266.4|9275.5|9265.5|2
1632311470000|2021-09-22 11:51:10|9275.8|9265.8|9275.8|9265.8|9275.8|9265.8|9275.8|9265.8|1
1632311480000|2021-09-22 11:51:20|9275.9|9265.9|9277.4|9267.4|9277.4|9267.4|9275.9|9265.9|3
1632311490000|2021-09-22 11:51:30|9278|9268|9280.5|9270.5|9280.5|9270.5|9278|9268|4
1632311500000|2021-09-22 11:51:40|9280.6|9270.6|9279.6|9269.6|9280.6|9270.6|9279.6|9269.6|5
1632311510000|2021-09-22 11:51:50|9279.9|9269.9|9279.9|9269.9|9279.9|9269.9|9279.9|9269.9|1
1632311530000|2021-09-22 11:52:10|9280.1|9270.1|9280.3|9270.3|9280.3|9270.3|9280|9270|3
1632311540000|2021-09-22 11:52:20|9280.5|9270.5|9280.5|9270.5|9280.5|9270.5|9280.5|9270.5|1
1632311550000|2021-09-22 11:52:30|9280.4|9270.4|9280.3|9270.3|9280.4|9270.4|9279.9|9269.9|3
1632311560000|2021-09-22 11:52:40|9280.4|9270.4|9281.8|9271.8|9281.8|9271.8|9280.4|9270.4|4
1632311570000|2021-09-22 11:52:50|9282|9272|9282|9272|9282|9272|9282|9272|1
1632311580000|2021-09-22 11:53:00|9282.3|9272.3|9282.3|9272.3|9282.3|9272.3|9282.3|9272.3|1
1632311600000|2021-09-22 11:53:20|9282.8|9272.8|9290.1|9280.1|9291.1|9281.1|9282.8|9272.8|9
1632311610000|2021-09-22 11:53:30|9290.4|9280.4|9290.1|9280.1|9290.4|9280.4|9290.1|9280.1|4
1632311620000|2021-09-22 11:53:40|9289.9|9279.9|9289.6|9279.6|9289.9|9279.9|9289.6|9279.6|2
1632311630000|2021-09-22 11:53:50|9289.4|9279.4|9288|9278|9289.4|9279.4|9288|9278|4
1632311640000|2021-09-22 11:54:00|9287.1|9277.1|9289|9279|9289|9279|9287.1|9277.1|6
1632311650000|2021-09-22 11:54:10|9289.6|9279.6|9289.1|9279.1|9289.6|9279.6|9289.1|9279.1|2
1632311660000|2021-09-22 11:54:20|9289|9279|9289|9279|9289|9279|9289|9279|1
1632311670000|2021-09-22 11:54:30|9289.4|9279.4|9288.3|9278.3|9290.8|9280.8|9288.3|9278.3|9
1632311680000|2021-09-22 11:54:40|9287.8|9277.8|9285.4|9275.4|9288.5|9278.5|9285.4|9275.4|5
1632311700000|2021-09-22 11:55:00|9285.1|9275.1|9283.4|9273.4|9285.1|9275.1|9283.4|9273.4|3
1632311710000|2021-09-22 11:55:10|9283|9273|9282.8|9272.8|9283.3|9273.3|9282.8|9272.8|4
1632311720000|2021-09-22 11:55:20|9283|9273|9284.3|9274.3|9284.6|9274.6|9283|9273|6
1632311730000|2021-09-22 11:55:30|9284.4|9274.4|9281.6|9271.6|9284.6|9274.6|9281.6|9271.6|6
1632311740000|2021-09-22 11:55:40|9281.4|9271.4|9281.3|9271.3|9281.4|9271.4|9281.1|9271.1|3
1632311750000|2021-09-22 11:55:50|9281|9271|9280.9|9270.9|9281|9271|9280.1|9270.1|5
1632311760000|2021-09-22 11:56:00|9281.5|9271.5|9283.6|9273.6|9284.9|9274.9|9281.5|9271.5|8
1632311770000|2021-09-22 11:56:10|9283.3|9273.3|9282.3|9272.3|9283.3|9273.3|9282.3|9272.3|4
1632311780000|2021-09-22 11:56:20|9282.5|9272.5|9282.5|9272.5|9282.5|9272.5|9282.5|9272.5|1
1632311790000|2021-09-22 11:56:30|9282.1|9272.1|9281.8|9271.8|9282.1|9272.1|9281.8|9271.8|4
1632311800000|2021-09-22 11:56:40|9282.1|9272.1|9279.6|9269.6|9282.1|9272.1|9279.6|9269.6|5
1632311820000|2021-09-22 11:57:00|9279.4|9269.4|9279.8|9269.8|9279.8|9269.8|9279.1|9269.1|6
1632311850000|2021-09-22 11:57:30|9280.3|9270.3|9281.6|9271.6|9281.8|9271.8|9280.3|9270.3|6
1632311860000|2021-09-22 11:57:40|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|1
1632311870000|2021-09-22 11:57:50|9282|9272|9282|9272|9282|9272|9282|9272|1
1632311880000|2021-09-22 11:58:00|9282.3|9272.3|9282.3|9272.3|9282.3|9272.3|9282.3|9272.3|1
1632311890000|2021-09-22 11:58:10|9282.4|9272.4|9282.4|9272.4|9282.4|9272.4|9282.4|9272.4|1
1632311900000|2021-09-22 11:58:20|9282.6|9272.6|9285.5|9275.5|9285.5|9275.5|9282.6|9272.6|7
1632311910000|2021-09-22 11:58:30|9286.4|9276.4|9285.4|9275.4|9286.4|9276.4|9285.3|9275.3|5
1632311920000|2021-09-22 11:58:40|9285.6|9275.6|9286.1|9276.1|9286.1|9276.1|9285.6|9275.6|2
1632311930000|2021-09-22 11:58:50|9285.8|9275.8|9285.6|9275.6|9285.8|9275.8|9285.1|9275.1|9
1632311940000|2021-09-22 11:59:00|9285.9|9275.9|9285.4|9275.4|9285.9|9275.9|9285.4|9275.4|2
1632311950000|2021-09-22 11:59:10|9285.5|9275.5|9287.3|9277.3|9287.3|9277.3|9285.5|9275.5|3
1632311960000|2021-09-22 11:59:20|9286|9276|9284.8|9274.8|9286.1|9276.1|9284.8|9274.8|6
1632311980000|2021-09-22 11:59:40|9284.5|9274.5|9283.5|9273.5|9284.5|9274.5|9283.5|9273.5|3
1632311990000|2021-09-22 11:59:50|9283.3|9273.3|9280.8|9270.8|9283.3|9273.3|9280|9270|6
1632312000000|2021-09-22 12:00:00|9281.5|9271.5|9286.1|9276.1|9286.1|9276.1|9281.5|9271.5|9
1632312010000|2021-09-22 12:00:10|9286.4|9276.4|9286|9276|9287.5|9277.5|9283.1|9273.1|11
1632312020000|2021-09-22 12:00:20|9285.5|9275.5|9281.5|9271.5|9285.5|9275.5|9281.5|9271.5|8
1632312030000|2021-09-22 12:00:30|9281.3|9271.3|9283.9|9273.9|9284.1|9274.1|9281.3|9271.3|11
1632312040000|2021-09-22 12:00:40|9282.9|9272.9|9283.4|9273.4|9283.4|9273.4|9282.9|9272.9|2
1632312050000|2021-09-22 12:00:50|9283.5|9273.5|9283.6|9273.6|9283.9|9273.9|9283.5|9273.5|4
1632312060000|2021-09-22 12:01:00|9283.9|9273.9|9283.9|9273.9|9284.1|9274.1|9283.6|9273.6|6
1632312070000|2021-09-22 12:01:10|9283.8|9273.8|9283.4|9273.4|9283.8|9273.8|9283.4|9273.4|2
1632312080000|2021-09-22 12:01:20|9283.6|9273.6|9283.4|9273.4|9283.6|9273.6|9283.4|9273.4|2
1632312100000|2021-09-22 12:01:40|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|1
1632312110000|2021-09-22 12:01:50|9283.8|9273.8|9281.6|9271.6|9284.1|9274.1|9281.6|9271.6|4
1632312120000|2021-09-22 12:02:00|9281.9|9271.9|9282.8|9272.8|9282.8|9272.8|9281.9|9271.9|5
1632312130000|2021-09-22 12:02:10|9283.4|9273.4|9286.9|9276.9|9287.3|9277.3|9283.4|9273.4|7
1632312150000|2021-09-22 12:02:30|9287.4|9277.4|9287.8|9277.8|9287.8|9277.8|9287.4|9277.4|2
1632312160000|2021-09-22 12:02:40|9288|9278|9294.1|9284.1|9294.1|9284.1|9287.8|9277.8|12
1632312170000|2021-09-22 12:02:50|9293.4|9283.4|9293.1|9283.1|9293.4|9283.4|9292.9|9282.9|7
1632312180000|2021-09-22 12:03:00|9293.4|9283.4|9290.3|9280.3|9293.4|9283.4|9289|9279|8
1632312190000|2021-09-22 12:03:10|9290|9280|9291.8|9281.8|9291.9|9281.9|9289.8|9279.8|9
1632312200000|2021-09-22 12:03:20|9291.9|9281.9|9292.6|9282.6|9292.6|9282.6|9291.9|9281.9|3
1632312210000|2021-09-22 12:03:30|9292.3|9282.3|9293|9283|9293|9283|9292.3|9282.3|4
1632312220000|2021-09-22 12:03:40|9292.3|9282.3|9291.5|9281.5|9293.4|9283.4|9291.5|9281.5|5
1632312240000|2021-09-22 12:04:00|9290.4|9280.4|9288.8|9278.8|9290.4|9280.4|9288.8|9278.8|4
1632312250000|2021-09-22 12:04:10|9288.5|9278.5|9287.1|9277.1|9288.6|9278.6|9287.1|9277.1|5
1632312270000|2021-09-22 12:04:30|9287|9277|9287.1|9277.1|9287.1|9277.1|9286.8|9276.8|3
1632312280000|2021-09-22 12:04:40|9286.9|9276.9|9286.5|9276.5|9286.9|9276.9|9286.5|9276.5|2
1632312310000|2021-09-22 12:05:10|9286.9|9276.9|9277.8|9267.8|9286.9|9276.9|9277.8|9267.8|4
1632312320000|2021-09-22 12:05:20|9278.1|9268.1|9278.6|9268.6|9278.6|9268.6|9278.1|9268.1|3
1632312330000|2021-09-22 12:05:30|9279.4|9269.4|9279.4|9269.4|9279.4|9269.4|9279.4|9269.4|1
1632312340000|2021-09-22 12:05:40|9277.9|9267.9|9277.8|9267.8|9277.9|9267.9|9277.8|9267.8|2
1632312350000|2021-09-22 12:05:50|9277.5|9267.5|9279.3|9269.3|9279.3|9269.3|9277.4|9267.4|8
1632312360000|2021-09-22 12:06:00|9278.9|9268.9|9273.3|9263.3|9278.9|9268.9|9272.8|9262.8|14
1632312370000|2021-09-22 12:06:10|9273.5|9263.5|9275.3|9265.3|9275.3|9265.3|9273.5|9263.5|6
1632312380000|2021-09-22 12:06:20|9275.9|9265.9|9277.4|9267.4|9277.6|9267.6|9275.1|9265.1|9
1632312410000|2021-09-22 12:06:50|9277|9267|9278.6|9268.6|9278.6|9268.6|9276|9266|10
1632312420000|2021-09-22 12:07:00|9278.4|9268.4|9280.1|9270.1|9280.1|9270.1|9278.4|9268.4|3
1632312430000|2021-09-22 12:07:10|9280.4|9270.4|9280.4|9270.4|9280.4|9270.4|9280.4|9270.4|1
1632312440000|2021-09-22 12:07:20|9280.5|9270.5|9283.6|9273.6|9283.8|9273.8|9280.5|9270.5|10
1632312450000|2021-09-22 12:07:30|9284.3|9274.3|9284.9|9274.9|9284.9|9274.9|9283.5|9273.5|4
1632312460000|2021-09-22 12:07:40|9285.1|9275.1|9281.5|9271.5|9285.1|9275.1|9281.5|9271.5|7
1632312470000|2021-09-22 12:07:50|9281.8|9271.8|9281.6|9271.6|9282.3|9272.3|9280.9|9270.9|5
1632312480000|2021-09-22 12:08:00|9281.9|9271.9|9283.6|9273.6|9283.6|9273.6|9281.9|9271.9|4
1632312490000|2021-09-22 12:08:10|9284.1|9274.1|9288.1|9278.1|9288.1|9278.1|9284.1|9274.1|6
1632312500000|2021-09-22 12:08:20|9288.5|9278.5|9289.3|9279.3|9289.3|9279.3|9288.1|9278.1|5
1632312510000|2021-09-22 12:08:30|9289.5|9279.5|9288|9278|9289.5|9279.5|9287.6|9277.6|8
1632312520000|2021-09-22 12:08:40|9288.3|9278.3|9289|9279|9289|9279|9288.3|9278.3|5
1632312530000|2021-09-22 12:08:50|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|1
1632312540000|2021-09-22 12:09:00|9289.6|9279.6|9294.1|9284.1|9298.4|9288.4|9289.6|9279.6|15
1632312550000|2021-09-22 12:09:10|9294.3|9284.3|9295.5|9285.5|9295.5|9285.5|9294.3|9284.3|6
1632312560000|2021-09-22 12:09:20|9296.6|9286.6|9293.8|9283.8|9296.6|9286.6|9293.8|9283.8|11
1632312570000|2021-09-22 12:09:30|9294|9284|9292.1|9282.1|9294.9|9284.9|9292.1|9282.1|6
1632312580000|2021-09-22 12:09:40|9292.4|9282.4|9291.4|9281.4|9292.4|9282.4|9290.8|9280.8|6
1632312590000|2021-09-22 12:09:50|9290.4|9280.4|9291.5|9281.5|9291.5|9281.5|9290|9280|4
1632312600000|2021-09-22 12:10:00|9291.8|9281.8|9289|9279|9291.8|9281.8|9285.9|9275.9|24
1632312610000|2021-09-22 12:10:10|9288.9|9278.9|9288.8|9278.8|9288.9|9278.9|9286.9|9276.9|15
1632312620000|2021-09-22 12:10:20|9288.5|9278.5|9288.4|9278.4|9289.4|9279.4|9288.4|9278.4|7
1632312630000|2021-09-22 12:10:30|9287.8|9277.8|9286|9276|9287.8|9277.8|9286|9276|7
1632312640000|2021-09-22 12:10:40|9286.6|9276.6|9283.4|9273.4|9287.1|9277.1|9283.1|9273.1|9
1632312650000|2021-09-22 12:10:50|9283.5|9273.5|9285|9275|9285.5|9275.5|9283.5|9273.5|5
1632312660000|2021-09-22 12:11:00|9284.1|9274.1|9271.8|9261.8|9284.1|9274.1|9271.8|9261.8|8
1632312670000|2021-09-22 12:11:10|9272.3|9262.3|9272.6|9262.6|9273.8|9263.8|9272.3|9262.3|4
1632312690000|2021-09-22 12:11:30|9272.4|9262.4|9275.8|9265.8|9276.3|9266.3|9271.4|9261.4|10
1632312700000|2021-09-22 12:11:40|9276|9266|9276.3|9266.3|9276.3|9266.3|9274.8|9264.8|7
1632312710000|2021-09-22 12:11:50|9276.1|9266.1|9275.8|9265.8|9276.4|9266.4|9275.8|9265.8|4
1632312720000|2021-09-22 12:12:00|9276|9266|9270|9260|9276|9266|9270|9260|3
1632312730000|2021-09-22 12:12:10|9269.3|9259.3|9264.8|9254.8|9269.3|9259.3|9264.4|9254.4|9
1632312740000|2021-09-22 12:12:20|9264.5|9254.5|9267.5|9257.5|9267.5|9257.5|9264.5|9254.5|7
1632312750000|2021-09-22 12:12:30|9267.4|9257.4|9266.1|9256.1|9267.4|9257.4|9266.1|9256.1|4
1632312760000|2021-09-22 12:12:40|9267.4|9257.4|9266.1|9256.1|9267.4|9257.4|9266.1|9256.1|3
1632312770000|2021-09-22 12:12:50|9266|9256|9263.1|9253.1|9266.4|9256.4|9259.3|9249.3|11
1632312780000|2021-09-22 12:13:00|9262.4|9252.4|9265.3|9255.3|9266.6|9256.6|9262.4|9252.4|9
1632312790000|2021-09-22 12:13:10|9265.5|9255.5|9267.4|9257.4|9267.8|9257.8|9265.3|9255.3|7
1632312800000|2021-09-22 12:13:20|9267.6|9257.6|9271|9261|9271.9|9261.9|9267.6|9257.6|9
1632312810000|2021-09-22 12:13:30|9271.4|9261.4|9270.1|9260.1|9271.8|9261.8|9270.1|9260.1|6
1632312820000|2021-09-22 12:13:40|9270.4|9260.4|9271.4|9261.4|9271.4|9261.4|9270|9260|8
1632312830000|2021-09-22 12:13:50|9271|9261|9271.9|9261.9|9271.9|9261.9|9271|9261|6
1632312840000|2021-09-22 12:14:00|9272.3|9262.3|9274.4|9264.4|9275.1|9265.1|9272.3|9262.3|10
1632312850000|2021-09-22 12:14:10|9273.9|9263.9|9273.8|9263.8|9274|9264|9271.9|9261.9|13
1632312860000|2021-09-22 12:14:20|9273.6|9263.6|9272.8|9262.8|9273.6|9263.6|9272.8|9262.8|2
1632312870000|2021-09-22 12:14:30|9272|9262|9269.8|9259.8|9272|9262|9269.8|9259.8|4
1632312880000|2021-09-22 12:14:40|9269.3|9259.3|9270.6|9260.6|9270.6|9260.6|9269.3|9259.3|3
1632312890000|2021-09-22 12:14:50|9270.4|9260.4|9268.9|9258.9|9270.8|9260.8|9268.9|9258.9|9
1632312900000|2021-09-22 12:15:00|9269.1|9259.1|9270.5|9260.5|9270.8|9260.8|9269.1|9259.1|7
1632312910000|2021-09-22 12:15:10|9270.4|9260.4|9269.3|9259.3|9270.4|9260.4|9269.3|9259.3|5
1632312920000|2021-09-22 12:15:20|9269|9259|9267.9|9257.9|9269|9259|9267.9|9257.9|2
1632312930000|2021-09-22 12:15:30|9267.4|9257.4|9267.5|9257.5|9267.5|9257.5|9267|9257|3
1632312940000|2021-09-22 12:15:40|9267|9257|9267|9257|9267|9257|9267|9257|1
1632312950000|2021-09-22 12:15:50|9262.6|9252.6|9262.6|9252.6|9262.6|9252.6|9262.4|9252.4|3
1632312960000|2021-09-22 12:16:00|9262.8|9252.8|9266.3|9256.3|9267.8|9257.8|9262.8|9252.8|10
1632312970000|2021-09-22 12:16:10|9266|9256|9267.3|9257.3|9267.3|9257.3|9265.5|9255.5|9
1632312980000|2021-09-22 12:16:20|9267.5|9257.5|9270.9|9260.9|9270.9|9260.9|9267.3|9257.3|3
1632312990000|2021-09-22 12:16:30|9270.5|9260.5|9271.3|9261.3|9271.5|9261.5|9270.5|9260.5|4
1632313000000|2021-09-22 12:16:40|9271|9261|9270.6|9260.6|9271|9261|9270.6|9260.6|2
1632313010000|2021-09-22 12:16:50|9270.8|9260.8|9271.3|9261.3|9271.5|9261.5|9270.8|9260.8|4
1632313030000|2021-09-22 12:17:10|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|9270.9|9260.9|3
1632313040000|2021-09-22 12:17:20|9271.4|9261.4|9270.8|9260.8|9271.4|9261.4|9270.1|9260.1|6
1632313050000|2021-09-22 12:17:30|9270.1|9260.1|9270.1|9260.1|9270.1|9260.1|9269.8|9259.8|3
1632313060000|2021-09-22 12:17:40|9270.4|9260.4|9271.3|9261.3|9271.3|9261.3|9270.4|9260.4|4
1632313070000|2021-09-22 12:17:50|9271|9261|9270.9|9260.9|9271.3|9261.3|9270.9|9260.9|5
1632313080000|2021-09-22 12:18:00|9271.3|9261.3|9271.8|9261.8|9272|9262|9271.3|9261.3|7
1632313090000|2021-09-22 12:18:10|9271.6|9261.6|9271.6|9261.6|9271.6|9261.6|9271.6|9261.6|1
1632313100000|2021-09-22 12:18:20|9272|9262|9272.3|9262.3|9272.3|9262.3|9271.4|9261.4|6
1632313110000|2021-09-22 12:18:30|9271.6|9261.6|9274.4|9264.4|9274.4|9264.4|9271.6|9261.6|8
1632313130000|2021-09-22 12:18:50|9274.8|9264.8|9276.6|9266.6|9277.9|9267.9|9274.8|9264.8|10
1632313140000|2021-09-22 12:19:00|9276.8|9266.8|9275.4|9265.4|9276.8|9266.8|9275.1|9265.1|5
1632313170000|2021-09-22 12:19:30|9275|9265|9274|9264|9275|9265|9274|9264|3
1632313180000|2021-09-22 12:19:40|9271.8|9261.8|9271.9|9261.9|9271.9|9261.9|9271.5|9261.5|3
1632313190000|2021-09-22 12:19:50|9271.6|9261.6|9273.8|9263.8|9273.8|9263.8|9271.6|9261.6|5
1632313200000|2021-09-22 12:20:00|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|1
1632313210000|2021-09-22 12:20:10|9273.1|9263.1|9273.6|9263.6|9273.6|9263.6|9273.1|9263.1|2
1632313220000|2021-09-22 12:20:20|9273.8|9263.8|9276.4|9266.4|9276.4|9266.4|9273.8|9263.8|4
1632313230000|2021-09-22 12:20:30|9275.9|9265.9|9275.9|9265.9|9275.9|9265.9|9275.9|9265.9|1
1632313240000|2021-09-22 12:20:40|9276.1|9266.1|9276|9266|9276.5|9266.5|9275.8|9265.8|6
1632313250000|2021-09-22 12:20:50|9276.8|9266.8|9278.3|9268.3|9278.3|9268.3|9276.8|9266.8|4
1632313260000|2021-09-22 12:21:00|9278.9|9268.9|9278.9|9268.9|9278.9|9268.9|9278.9|9268.9|1
1632313270000|2021-09-22 12:21:10|9279.3|9269.3|9279.1|9269.1|9279.3|9269.3|9279.1|9269.1|2
1632313280000|2021-09-22 12:21:20|9279.6|9269.6|9280.3|9270.3|9285|9275|9279.6|9269.6|10
1632313290000|2021-09-22 12:21:30|9279.9|9269.9|9281.5|9271.5|9281.5|9271.5|9279.9|9269.9|5
1632313300000|2021-09-22 12:21:40|9281.4|9271.4|9281.3|9271.3|9281.4|9271.4|9280.8|9270.8|3
1632313310000|2021-09-22 12:21:50|9281.6|9271.6|9283.8|9273.8|9283.8|9273.8|9280.5|9270.5|6
1632313320000|2021-09-22 12:22:00|9283.6|9273.6|9281.9|9271.9|9283.6|9273.6|9281.6|9271.6|4
1632313330000|2021-09-22 12:22:10|9282.1|9272.1|9283.9|9273.9|9283.9|9273.9|9282.1|9272.1|5
1632313340000|2021-09-22 12:22:20|9283.8|9273.8|9284|9274|9284|9274|9283.8|9273.8|4
1632313350000|2021-09-22 12:22:30|9284.4|9274.4|9285.9|9275.9|9285.9|9275.9|9284.4|9274.4|2
1632313360000|2021-09-22 12:22:40|9285.5|9275.5|9285.9|9275.9|9285.9|9275.9|9285.5|9275.5|3
1632313380000|2021-09-22 12:23:00|9286.1|9276.1|9287|9277|9287.3|9277.3|9286.1|9276.1|7
1632313390000|2021-09-22 12:23:10|9287.3|9277.3|9286.6|9276.6|9287.3|9277.3|9286.6|9276.6|4
1632313400000|2021-09-22 12:23:20|9286.8|9276.8|9287.6|9277.6|9287.6|9277.6|9286.8|9276.8|5
1632313410000|2021-09-22 12:23:30|9287.9|9277.9|9284.3|9274.3|9287.9|9277.9|9284.3|9274.3|3
1632313420000|2021-09-22 12:23:40|9283.6|9273.6|9285.8|9275.8|9285.8|9275.8|9283.4|9273.4|4
1632313430000|2021-09-22 12:23:50|9285.6|9275.6|9285.1|9275.1|9285.9|9275.9|9284.9|9274.9|4
1632313440000|2021-09-22 12:24:00|9284.8|9274.8|9285.3|9275.3|9285.9|9275.9|9284.8|9274.8|6
1632313450000|2021-09-22 12:24:10|9285.5|9275.5|9286|9276|9286|9276|9285.5|9275.5|2
1632313460000|2021-09-22 12:24:20|9285.8|9275.8|9286.9|9276.9|9286.9|9276.9|9285.8|9275.8|3
1632313470000|2021-09-22 12:24:30|9287.3|9277.3|9286.8|9276.8|9288.3|9278.3|9286.8|9276.8|5
1632313480000|2021-09-22 12:24:40|9287|9277|9287.5|9277.5|9287.5|9277.5|9287|9277|5
1632313500000|2021-09-22 12:25:00|9288.1|9278.1|9290.3|9280.3|9290.3|9280.3|9288.1|9278.1|5
1632313510000|2021-09-22 12:25:10|9289.5|9279.5|9294.4|9284.4|9294.4|9284.4|9289.5|9279.5|11
1632313520000|2021-09-22 12:25:20|9294.1|9284.1|9292.8|9282.8|9294.1|9284.1|9292.8|9282.8|4
1632313530000|2021-09-22 12:25:30|9293|9283|9296.1|9286.1|9296.1|9286.1|9293|9283|5
1632313540000|2021-09-22 12:25:40|9295.8|9285.8|9295.5|9285.5|9295.8|9285.8|9295.1|9285.1|5
1632313550000|2021-09-22 12:25:50|9295.3|9285.3|9297|9287|9297.3|9287.3|9295.3|9285.3|8
1632313560000|2021-09-22 12:26:00|9297.3|9287.3|9297.5|9287.5|9297.5|9287.5|9297|9287|8
1632313570000|2021-09-22 12:26:10|9297.4|9287.4|9298.9|9288.9|9298.9|9288.9|9297.4|9287.4|6
1632313580000|2021-09-22 12:26:20|9298.4|9288.4|9298|9288|9298.5|9288.5|9297.6|9287.6|8
1632313590000|2021-09-22 12:26:30|9298.5|9288.5|9302.5|9292.5|9303.3|9293.3|9298.5|9288.5|6
1632313600000|2021-09-22 12:26:40|9303.3|9293.3|9306|9296|9306|9296|9302.8|9292.8|7
1632313610000|2021-09-22 12:26:50|9306.3|9296.3|9310.1|9300.1|9310.6|9300.6|9306.1|9296.1|7
1632313620000|2021-09-22 12:27:00|9310.6|9300.6|9313.9|9303.9|9314|9304|9310.6|9300.6|8
1632313630000|2021-09-22 12:27:10|9313.6|9303.6|9313.9|9303.9|9314.1|9304.1|9313.6|9303.6|4
1632313640000|2021-09-22 12:27:20|9313.8|9303.8|9312.1|9302.1|9313.8|9303.8|9310.4|9300.4|6
1632313650000|2021-09-22 12:27:30|9312.4|9302.4|9312.4|9302.4|9313.1|9303.1|9312.3|9302.3|7
1632313660000|2021-09-22 12:27:40|9311.9|9301.9|9310.9|9300.9|9311.9|9301.9|9310.9|9300.9|3
1632313670000|2021-09-22 12:27:50|9310.1|9300.1|9309.9|9299.9|9310.1|9300.1|9309.1|9299.1|7
1632313680000|2021-09-22 12:28:00|9312|9302|9310|9300|9312.8|9302.8|9310|9300|8
1632313690000|2021-09-22 12:28:10|9309.9|9299.9|9306.3|9296.3|9309.9|9299.9|9305.9|9295.9|7
1632313700000|2021-09-22 12:28:20|9306.5|9296.5|9305.5|9295.5|9306.5|9296.5|9305.3|9295.3|8
1632313710000|2021-09-22 12:28:30|9305.6|9295.6|9306.1|9296.1|9306.1|9296.1|9305.6|9295.6|3
1632313720000|2021-09-22 12:28:40|9305.1|9295.1|9306.4|9296.4|9306.4|9296.4|9305|9295|4
1632313730000|2021-09-22 12:28:50|9306.6|9296.6|9305.3|9295.3|9306.6|9296.6|9305.3|9295.3|4
1632313740000|2021-09-22 12:29:00|9305|9295|9304.8|9294.8|9305|9295|9303.6|9293.6|3
1632313750000|2021-09-22 12:29:10|9305.3|9295.3|9311.1|9301.1|9311.4|9301.4|9304.8|9294.8|6
1632313760000|2021-09-22 12:29:20|9311.4|9301.4|9308.5|9298.5|9311.6|9301.6|9308.5|9298.5|8
1632313770000|2021-09-22 12:29:30|9308|9298|9308|9298|9308|9298|9308|9298|1
1632313780000|2021-09-22 12:29:40|9308.8|9298.8|9308|9298|9308.8|9298.8|9308|9298|2
1632313790000|2021-09-22 12:29:50|9308.4|9298.4|9308.3|9298.3|9308.4|9298.4|9307.6|9297.6|5
1632313800000|2021-09-22 12:30:00|9308|9298|9306.6|9296.6|9308.4|9298.4|9305.5|9295.5|16
1632313810000|2021-09-22 12:30:10|9306.1|9296.1|9306.1|9296.1|9306.5|9296.5|9306|9296|5
1632313820000|2021-09-22 12:30:20|9306|9296|9303.1|9293.1|9306|9296|9302.9|9292.9|7
1632313830000|2021-09-22 12:30:30|9302.8|9292.8|9300.8|9290.8|9302.8|9292.8|9300.8|9290.8|5
1632313840000|2021-09-22 12:30:40|9301.1|9291.1|9300.1|9290.1|9301.1|9291.1|9300.1|9290.1|8
1632313850000|2021-09-22 12:30:50|9299.5|9289.5|9301.4|9291.4|9302.1|9292.1|9299.5|9289.5|6
1632313860000|2021-09-22 12:31:00|9301.8|9291.8|9301.4|9291.4|9301.8|9291.8|9300.9|9290.9|5
1632313870000|2021-09-22 12:31:10|9301.1|9291.1|9301.5|9291.5|9301.5|9291.5|9301.1|9291.1|3
1632313880000|2021-09-22 12:31:20|9301.3|9291.3|9301.1|9291.1|9302.1|9292.1|9301.1|9291.1|12
1632313900000|2021-09-22 12:31:40|9300.1|9290.1|9298.6|9288.6|9300.1|9290.1|9298.6|9288.6|3
1632313910000|2021-09-22 12:31:50|9298.4|9288.4|9298.4|9288.4|9298.4|9288.4|9298.4|9288.4|1
1632313920000|2021-09-22 12:32:00|9298.6|9288.6|9301.4|9291.4|9301.4|9291.4|9298.4|9288.4|4
1632313930000|2021-09-22 12:32:10|9301.9|9291.9|9301.1|9291.1|9301.9|9291.9|9300.6|9290.6|6
1632313940000|2021-09-22 12:32:20|9300.9|9290.9|9301.1|9291.1|9301.1|9291.1|9300.9|9290.9|2
1632313950000|2021-09-22 12:32:30|9301.4|9291.4|9301.9|9291.9|9302|9292|9301.4|9291.4|4
1632313960000|2021-09-22 12:32:40|9301.4|9291.4|9300.4|9290.4|9301.5|9291.5|9299.8|9289.8|8
1632313970000|2021-09-22 12:32:50|9300|9290|9299.8|9289.8|9300|9290|9299.5|9289.5|4
1632313980000|2021-09-22 12:33:00|9300|9290|9299.8|9289.8|9300.1|9290.1|9299.8|9289.8|6
1632313990000|2021-09-22 12:33:10|9299.3|9289.3|9299.8|9289.8|9299.8|9289.8|9299.3|9289.3|2
1632314000000|2021-09-22 12:33:20|9298.5|9288.5|9299.3|9289.3|9299.3|9289.3|9297|9287|6
1632314010000|2021-09-22 12:33:30|9299|9289|9298.3|9288.3|9299|9289|9298.3|9288.3|3
1632314020000|2021-09-22 12:33:40|9298.5|9288.5|9297.9|9287.9|9298.8|9288.8|9297.9|9287.9|6
1632314030000|2021-09-22 12:33:50|9298.1|9288.1|9298.9|9288.9|9298.9|9288.9|9298.1|9288.1|5
1632314040000|2021-09-22 12:34:00|9299|9289|9299.3|9289.3|9301.4|9291.4|9298.9|9288.9|11
1632314050000|2021-09-22 12:34:10|9299|9289|9298.4|9288.4|9299.3|9289.3|9298.4|9288.4|4
1632314060000|2021-09-22 12:34:20|9297.1|9287.1|9294|9284|9297.3|9287.3|9294|9284|15
1632314070000|2021-09-22 12:34:30|9294.3|9284.3|9291.3|9281.3|9294.3|9284.3|9291.3|9281.3|12
1632314080000|2021-09-22 12:34:40|9289.9|9279.9|9290.8|9280.8|9291|9281|9289.9|9279.9|3
1632314090000|2021-09-22 12:34:50|9290.6|9280.6|9290.8|9280.8|9291.3|9281.3|9289.9|9279.9|10
1632314100000|2021-09-22 12:35:00|9291.4|9281.4|9291.1|9281.1|9291.6|9281.6|9291|9281|4
1632314110000|2021-09-22 12:35:10|9291.4|9281.4|9290.6|9280.6|9292.8|9282.8|9290.6|9280.6|6
1632314120000|2021-09-22 12:35:20|9290.5|9280.5|9288.6|9278.6|9290.5|9280.5|9288.6|9278.6|7
1632314130000|2021-09-22 12:35:30|9288.4|9278.4|9285.6|9275.6|9288.4|9278.4|9285.6|9275.6|4
1632314140000|2021-09-22 12:35:40|9285.8|9275.8|9286|9276|9286.8|9276.8|9285.6|9275.6|5
1632314150000|2021-09-22 12:35:50|9286.4|9276.4|9285.4|9275.4|9286.4|9276.4|9284.9|9274.9|9
1632314160000|2021-09-22 12:36:00|9285.5|9275.5|9285.4|9275.4|9285.9|9275.9|9285.1|9275.1|7
1632314170000|2021-09-22 12:36:10|9286.1|9276.1|9284.1|9274.1|9287.5|9277.5|9284.1|9274.1|9
1632314180000|2021-09-22 12:36:20|9283.6|9273.6|9286.1|9276.1|9286.3|9276.3|9283.6|9273.6|5
1632314190000|2021-09-22 12:36:30|9286.4|9276.4|9286.9|9276.9|9286.9|9276.9|9285.9|9275.9|6
1632314200000|2021-09-22 12:36:40|9286.6|9276.6|9286|9276|9286.6|9276.6|9286|9276|2
1632314210000|2021-09-22 12:36:50|9286.1|9276.1|9286.4|9276.4|9286.4|9276.4|9285.9|9275.9|3
1632314220000|2021-09-22 12:37:00|9287.3|9277.3|9289.4|9279.4|9289.4|9279.4|9287.3|9277.3|10
1632314230000|2021-09-22 12:37:10|9289.3|9279.3|9283.8|9273.8|9289.3|9279.3|9283.8|9273.8|8
1632314240000|2021-09-22 12:37:20|9283.3|9273.3|9283|9273|9283.8|9273.8|9283|9273|7
1632314250000|2021-09-22 12:37:30|9283.3|9273.3|9283.3|9273.3|9283.3|9273.3|9283.3|9273.3|1
1632314260000|2021-09-22 12:37:40|9283.6|9273.6|9283.6|9273.6|9283.6|9273.6|9283.3|9273.3|4
1632314270000|2021-09-22 12:37:50|9282.9|9272.9|9283|9273|9283|9273|9282.6|9272.6|6
1632314280000|2021-09-22 12:38:00|9283.5|9273.5|9284.6|9274.6|9285|9275|9283.5|9273.5|5
1632314290000|2021-09-22 12:38:10|9284.5|9274.5|9281.3|9271.3|9284.5|9274.5|9280.9|9270.9|8
1632314300000|2021-09-22 12:38:20|9280.5|9270.5|9280.6|9270.6|9280.6|9270.6|9280.3|9270.3|4
1632314310000|2021-09-22 12:38:30|9281.1|9271.1|9281.1|9271.1|9281.1|9271.1|9281.1|9271.1|1
1632314320000|2021-09-22 12:38:40|9280|9270|9279.6|9269.6|9280|9270|9279.6|9269.6|4
1632314330000|2021-09-22 12:38:50|9279.9|9269.9|9280.1|9270.1|9280.1|9270.1|9279.9|9269.9|4
1632314340000|2021-09-22 12:39:00|9280.4|9270.4|9283.8|9273.8|9283.8|9273.8|9280.4|9270.4|4
1632314350000|2021-09-22 12:39:10|9284|9274|9283.8|9273.8|9284|9274|9283.8|9273.8|2
1632314360000|2021-09-22 12:39:20|9283.5|9273.5|9283.1|9273.1|9284.1|9274.1|9282.5|9272.5|8
1632314370000|2021-09-22 12:39:30|9283.4|9273.4|9282.4|9272.4|9283.8|9273.8|9282.4|9272.4|5
1632314380000|2021-09-22 12:39:40|9282.6|9272.6|9284|9274|9284.1|9274.1|9282.4|9272.4|6
1632314390000|2021-09-22 12:39:50|9283.8|9273.8|9280.3|9270.3|9283.8|9273.8|9280.3|9270.3|12
1632314400000|2021-09-22 12:40:00|9281.3|9271.3|9284.3|9274.3|9284.3|9274.3|9281.3|9271.3|6
1632314410000|2021-09-22 12:40:10|9284.8|9274.8|9288.4|9278.4|9288.4|9278.4|9284.8|9274.8|8
1632314420000|2021-09-22 12:40:20|9288.6|9278.6|9288.8|9278.8|9288.8|9278.8|9287.5|9277.5|8
1632314430000|2021-09-22 12:40:30|9288.6|9278.6|9289.5|9279.5|9289.5|9279.5|9288.6|9278.6|5
1632314440000|2021-09-22 12:40:40|9289.3|9279.3|9289.9|9279.9|9290.1|9280.1|9289|9279|7
1632314450000|2021-09-22 12:40:50|9289.5|9279.5|9290.8|9280.8|9290.8|9280.8|9289.5|9279.5|4
1632314460000|2021-09-22 12:41:00|9291.1|9281.1|9291|9281|9291.3|9281.3|9290.4|9280.4|5
1632314480000|2021-09-22 12:41:20|9291.3|9281.3|9291.4|9281.4|9291.4|9281.4|9291|9281|3
1632314490000|2021-09-22 12:41:30|9291.5|9281.5|9292.9|9282.9|9292.9|9282.9|9291.5|9281.5|2
1632314500000|2021-09-22 12:41:40|9292.8|9282.8|9290|9280|9292.8|9282.8|9289.8|9279.8|10
1632314510000|2021-09-22 12:41:50|9290.1|9280.1|9295.1|9285.1|9295.1|9285.1|9290.1|9280.1|9
1632314520000|2021-09-22 12:42:00|9295|9285|9294.8|9284.8|9296.1|9286.1|9294.8|9284.8|7
1632314540000|2021-09-22 12:42:20|9295|9285|9295.4|9285.4|9295.4|9285.4|9294.4|9284.4|7
1632314550000|2021-09-22 12:42:30|9295.9|9285.9|9297.1|9287.1|9297.1|9287.1|9295.8|9285.8|5
1632314560000|2021-09-22 12:42:40|9297.6|9287.6|9297.1|9287.1|9297.9|9287.9|9296.8|9286.8|12
1632314570000|2021-09-22 12:42:50|9296.6|9286.6|9295.5|9285.5|9296.6|9286.6|9295.5|9285.5|2
1632314580000|2021-09-22 12:43:00|9295|9285|9296.9|9286.9|9297|9287|9294.8|9284.8|9
1632314600000|2021-09-22 12:43:20|9295.8|9285.8|9296.4|9286.4|9296.6|9286.6|9295.8|9285.8|11
1632314610000|2021-09-22 12:43:30|9296.1|9286.1|9296.1|9286.1|9296.1|9286.1|9296.1|9286.1|1
1632314620000|2021-09-22 12:43:40|9295.8|9285.8|9293.5|9283.5|9295.8|9285.8|9293.5|9283.5|3
1632314640000|2021-09-22 12:44:00|9294.3|9284.3|9292|9282|9294.3|9284.3|9292|9282|6
1632314650000|2021-09-22 12:44:10|9290.9|9280.9|9292.5|9282.5|9292.5|9282.5|9290.9|9280.9|4
1632314660000|2021-09-22 12:44:20|9292.4|9282.4|9291.6|9281.6|9293.1|9283.1|9291.4|9281.4|11
1632314670000|2021-09-22 12:44:30|9291.9|9281.9|9289.1|9279.1|9291.9|9281.9|9289.1|9279.1|6
1632314680000|2021-09-22 12:44:40|9289.4|9279.4|9290.1|9280.1|9290.9|9280.9|9289.4|9279.4|9
1632314690000|2021-09-22 12:44:50|9289.9|9279.9|9289.6|9279.6|9289.9|9279.9|9289.6|9279.6|4
1632314700000|2021-09-22 12:45:00|9289|9279|9288.5|9278.5|9290|9280|9287.1|9277.1|9
1632314710000|2021-09-22 12:45:10|9288.9|9278.9|9288.6|9278.6|9288.9|9278.9|9288.1|9278.1|6
1632314720000|2021-09-22 12:45:20|9287.5|9277.5|9288|9278|9288|9278|9287.5|9277.5|2
1632314730000|2021-09-22 12:45:30|9288.3|9278.3|9286.8|9276.8|9288.3|9278.3|9286.8|9276.8|5
1632314740000|2021-09-22 12:45:40|9286|9276|9285.6|9275.6|9286|9276|9285.3|9275.3|4
1632314750000|2021-09-22 12:45:50|9285.3|9275.3|9286.1|9276.1|9286.1|9276.1|9285.3|9275.3|8
1632314760000|2021-09-22 12:46:00|9287|9277|9289.8|9279.8|9289.8|9279.8|9286.6|9276.6|6
1632314770000|2021-09-22 12:46:10|9291.1|9281.1|9290.4|9280.4|9291.1|9281.1|9290|9280|3
1632314780000|2021-09-22 12:46:20|9290.6|9280.6|9291.1|9281.1|9291.1|9281.1|9290.6|9280.6|2
1632314790000|2021-09-22 12:46:30|9291.5|9281.5|9291.1|9281.1|9291.5|9281.5|9290.6|9280.6|6
1632314800000|2021-09-22 12:46:40|9291.4|9281.4|9290.5|9280.5|9291.4|9281.4|9290.5|9280.5|4
1632314810000|2021-09-22 12:46:50|9289.4|9279.4|9288|9278|9289.4|9279.4|9288|9278|2
1632314820000|2021-09-22 12:47:00|9288.1|9278.1|9293.9|9283.9|9293.9|9283.9|9288.1|9278.1|7
1632314830000|2021-09-22 12:47:10|9294|9284|9292.5|9282.5|9294|9284|9292.5|9282.5|3
1632314840000|2021-09-22 12:47:20|9292.3|9282.3|9289.8|9279.8|9292.3|9282.3|9289.5|9279.5|6
1632314850000|2021-09-22 12:47:30|9290.1|9280.1|9291.4|9281.4|9291.4|9281.4|9290.1|9280.1|3
1632314860000|2021-09-22 12:47:40|9290.6|9280.6|9291.3|9281.3|9291.3|9281.3|9290.6|9280.6|2
1632314870000|2021-09-22 12:47:50|9291|9281|9290.8|9280.8|9291|9281|9290.8|9280.8|2
1632314880000|2021-09-22 12:48:00|9290.9|9280.9|9292.6|9282.6|9292.6|9282.6|9290.9|9280.9|2
1632314890000|2021-09-22 12:48:10|9292.5|9282.5|9289.4|9279.4|9292.5|9282.5|9289.4|9279.4|8
1632314900000|2021-09-22 12:48:20|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|1
1632314930000|2021-09-22 12:48:50|9290.9|9280.9|9291.8|9281.8|9291.8|9281.8|9290.9|9280.9|2
1632314940000|2021-09-22 12:49:00|9292|9282|9294|9284|9294.1|9284.1|9292|9282|3
1632314950000|2021-09-22 12:49:10|9294.3|9284.3|9294.5|9284.5|9294.5|9284.5|9294.3|9284.3|2
1632314960000|2021-09-22 12:49:20|9294.3|9284.3|9294.8|9284.8|9294.8|9284.8|9294.3|9284.3|3
1632314970000|2021-09-22 12:49:30|9294.5|9284.5|9293.5|9283.5|9294.5|9284.5|9293.3|9283.3|5
1632314980000|2021-09-22 12:49:40|9293.6|9283.6|9295.4|9285.4|9296|9286|9293.6|9283.6|6
1632314990000|2021-09-22 12:49:50|9295.3|9285.3|9294.5|9284.5|9295.3|9285.3|9294.3|9284.3|3
1632315000000|2021-09-22 12:50:00|9294.6|9284.6|9296.3|9286.3|9296.3|9286.3|9294.6|9284.6|7
1632315010000|2021-09-22 12:50:10|9296.5|9286.5|9297.6|9287.6|9297.6|9287.6|9296.5|9286.5|4
1632315020000|2021-09-22 12:50:20|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|1
1632315030000|2021-09-22 12:50:30|9297.6|9287.6|9295.8|9285.8|9297.9|9287.9|9295.8|9285.8|6
1632315040000|2021-09-22 12:50:40|9295.4|9285.4|9295.4|9285.4|9295.4|9285.4|9295.4|9285.4|1
1632315050000|2021-09-22 12:50:50|9295.3|9285.3|9299.9|9289.9|9300|9290|9294.8|9284.8|13
1632315060000|2021-09-22 12:51:00|9299.8|9289.8|9297|9287|9299.8|9289.8|9297|9287|9
1632315070000|2021-09-22 12:51:10|9297.3|9287.3|9298.8|9288.8|9300.5|9290.5|9297.3|9287.3|6
1632315080000|2021-09-22 12:51:20|9298.5|9288.5|9300.4|9290.4|9300.4|9290.4|9298.5|9288.5|6
1632315090000|2021-09-22 12:51:30|9299.6|9289.6|9299.4|9289.4|9299.6|9289.6|9299.4|9289.4|2
1632315100000|2021-09-22 12:51:40|9298.9|9288.9|9297.1|9287.1|9298.9|9288.9|9297.1|9287.1|2
1632315110000|2021-09-22 12:51:50|9297.3|9287.3|9299.9|9289.9|9299.9|9289.9|9297.3|9287.3|7
1632315120000|2021-09-22 12:52:00|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|1
1632315130000|2021-09-22 12:52:10|9299.8|9289.8|9300.5|9290.5|9300.5|9290.5|9298.9|9288.9|6
1632315140000|2021-09-22 12:52:20|9300.9|9290.9|9300.9|9290.9|9300.9|9290.9|9300.9|9290.9|1
1632315150000|2021-09-22 12:52:30|9300.4|9290.4|9307.6|9297.6|9307.8|9297.8|9300.4|9290.4|10
1632315160000|2021-09-22 12:52:40|9307.8|9297.8|9304.1|9294.1|9308.5|9298.5|9304.1|9294.1|11
1632315170000|2021-09-22 12:52:50|9304.6|9294.6|9304.3|9294.3|9305|9295|9303.1|9293.1|6
1632315180000|2021-09-22 12:53:00|9303.6|9293.6|9306.3|9296.3|9306.5|9296.5|9303.6|9293.6|7
1632315190000|2021-09-22 12:53:10|9305.5|9295.5|9304.9|9294.9|9305.5|9295.5|9304.3|9294.3|5
1632315200000|2021-09-22 12:53:20|9304.1|9294.1|9303|9293|9304.1|9294.1|9302.5|9292.5|7
1632315210000|2021-09-22 12:53:30|9302.6|9292.6|9304.9|9294.9|9304.9|9294.9|9302.6|9292.6|6
1632315220000|2021-09-22 12:53:40|9305.3|9295.3|9304.5|9294.5|9306.1|9296.1|9304.3|9294.3|8
1632315230000|2021-09-22 12:53:50|9303.3|9293.3|9303.4|9293.4|9303.4|9293.4|9303.3|9293.3|2
1632315240000|2021-09-22 12:54:00|9303.6|9293.6|9305.9|9295.9|9305.9|9295.9|9303.6|9293.6|5
1632315250000|2021-09-22 12:54:10|9306.4|9296.4|9305.9|9295.9|9306.4|9296.4|9305.4|9295.4|4
1632315260000|2021-09-22 12:54:20|9305.8|9295.8|9304.6|9294.6|9305.8|9295.8|9303.9|9293.9|4
1632315270000|2021-09-22 12:54:30|9303.6|9293.6|9303|9293|9303.6|9293.6|9303|9293|4
1632315280000|2021-09-22 12:54:40|9302.6|9292.6|9299.6|9289.6|9302.6|9292.6|9299.6|9289.6|10
1632315290000|2021-09-22 12:54:50|9299.9|9289.9|9300.3|9290.3|9300.3|9290.3|9297.6|9287.6|8
1632315300000|2021-09-22 12:55:00|9300.6|9290.6|9303.1|9293.1|9303.4|9293.4|9300.6|9290.6|7
1632315310000|2021-09-22 12:55:10|9302.8|9292.8|9302.4|9292.4|9303.9|9293.9|9302.4|9292.4|6
1632315320000|2021-09-22 12:55:20|9302.8|9292.8|9303.1|9293.1|9305.1|9295.1|9302.1|9292.1|10
1632315330000|2021-09-22 12:55:30|9303|9293|9301.5|9291.5|9303.1|9293.1|9301.5|9291.5|7
1632315340000|2021-09-22 12:55:40|9301.8|9291.8|9300.8|9290.8|9301.8|9291.8|9300.3|9290.3|6
1632315350000|2021-09-22 12:55:50|9300.1|9290.1|9302.1|9292.1|9302.1|9292.1|9299.9|9289.9|6
1632315360000|2021-09-22 12:56:00|9302.6|9292.6|9299.9|9289.9|9302.6|9292.6|9299.9|9289.9|7
1632315370000|2021-09-22 12:56:10|9299.5|9289.5|9300.6|9290.6|9300.6|9290.6|9299|9289|8
1632315380000|2021-09-22 12:56:20|9300.4|9290.4|9300.8|9290.8|9300.8|9290.8|9300.3|9290.3|4
1632315390000|2021-09-22 12:56:30|9301.8|9291.8|9301.9|9291.9|9301.9|9291.9|9301.4|9291.4|3
1632315400000|2021-09-22 12:56:40|9302.5|9292.5|9303.5|9293.5|9303.5|9293.5|9302.5|9292.5|4
1632315410000|2021-09-22 12:56:50|9303.4|9293.4|9301.6|9291.6|9303.4|9293.4|9301.6|9291.6|2
1632315420000|2021-09-22 12:57:00|9301.9|9291.9|9305.6|9295.6|9308.4|9298.4|9301.9|9291.9|10
1632315430000|2021-09-22 12:57:10|9305.3|9295.3|9305.6|9295.6|9305.6|9295.6|9304|9294|9
1632315440000|2021-09-22 12:57:20|9305.5|9295.5|9304.5|9294.5|9305.5|9295.5|9304.5|9294.5|3
1632315450000|2021-09-22 12:57:30|9304.3|9294.3|9303.1|9293.1|9304.3|9294.3|9303.1|9293.1|6
1632315460000|2021-09-22 12:57:40|9302.9|9292.9|9302.3|9292.3|9303.1|9293.1|9302.3|9292.3|6
1632315470000|2021-09-22 12:57:50|9302|9292|9301.8|9291.8|9302|9292|9301.6|9291.6|3
1632315480000|2021-09-22 12:58:00|9302.1|9292.1|9304.8|9294.8|9305.6|9295.6|9302.1|9292.1|7
1632315490000|2021-09-22 12:58:10|9304.1|9294.1|9303.6|9293.6|9304.3|9294.3|9303.4|9293.4|7
1632315500000|2021-09-22 12:58:20|9303.8|9293.8|9301.5|9291.5|9304|9294|9300.4|9290.4|12
1632315510000|2021-09-22 12:58:30|9301.4|9291.4|9302.4|9292.4|9302.4|9292.4|9301.3|9291.3|8
1632315520000|2021-09-22 12:58:40|9302.8|9292.8|9303.6|9293.6|9303.6|9293.6|9302.8|9292.8|4
1632315530000|2021-09-22 12:58:50|9303.4|9293.4|9303.4|9293.4|9304.4|9294.4|9302.6|9292.6|8
1632315540000|2021-09-22 12:59:00|9303.6|9293.6|9304.1|9294.1|9304.5|9294.5|9303.1|9293.1|17
1632315550000|2021-09-22 12:59:10|9304.6|9294.6|9303.6|9293.6|9304.6|9294.6|9302.9|9292.9|9
1632315560000|2021-09-22 12:59:20|9304|9294|9304|9294|9304|9294|9304|9294|1
1632315570000|2021-09-22 12:59:30|9304.1|9294.1|9310.3|9300.3|9311.6|9301.6|9304.1|9294.1|11
1632315580000|2021-09-22 12:59:40|9310.4|9300.4|9311.4|9301.4|9311.5|9301.5|9310.4|9300.4|3
1632315590000|2021-09-22 12:59:50|9311.3|9301.3|9308.9|9298.9|9311.3|9301.3|9308.5|9298.5|10
1632315600000|2021-09-22 13:00:00|9308.5|9298.5|9313|9303|9318.5|9308.5|9308.5|9298.5|34
1632315610000|2021-09-22 13:00:10|9313.3|9303.3|9316.5|9306.5|9316.6|9306.6|9312.3|9302.3|13
1632315620000|2021-09-22 13:00:20|9317|9307|9315.5|9305.5|9317.5|9307.5|9313.8|9303.8|14
1632315630000|2021-09-22 13:00:30|9315.8|9305.8|9314.1|9304.1|9317.9|9307.9|9313.3|9303.3|16
1632315640000|2021-09-22 13:00:40|9314|9304|9312.8|9302.8|9314|9304|9312.8|9302.8|10
1632315650000|2021-09-22 13:00:50|9311.9|9301.9|9301.3|9291.3|9311.9|9301.9|9301.3|9291.3|19
1632315660000|2021-09-22 13:01:00|9301.1|9291.1|9301.8|9291.8|9303.6|9293.6|9301.1|9291.1|15
1632315670000|2021-09-22 13:01:10|9303.1|9293.1|9305.5|9295.5|9305.8|9295.8|9301.5|9291.5|14
1632315680000|2021-09-22 13:01:20|9305.6|9295.6|9307.1|9297.1|9307.5|9297.5|9304.9|9294.9|17
1632315690000|2021-09-22 13:01:30|9307.4|9297.4|9311.3|9301.3|9312.9|9302.9|9307.4|9297.4|24
1632315700000|2021-09-22 13:01:40|9311.8|9301.8|9312.6|9302.6|9315|9305|9311.8|9301.8|19
1632315710000|2021-09-22 13:01:50|9312.4|9302.4|9311.8|9301.8|9312.4|9302.4|9308.6|9298.6|15
1632315720000|2021-09-22 13:02:00|9312|9302|9310.8|9300.8|9314.5|9304.5|9310.8|9300.8|22
1632315730000|2021-09-22 13:02:10|9311|9301|9308.1|9298.1|9311|9301|9307.6|9297.6|16
1632315740000|2021-09-22 13:02:20|9307.6|9297.6|9306.1|9296.1|9308.1|9298.1|9304.3|9294.3|15
1632315750000|2021-09-22 13:02:30|9306.5|9296.5|9301.4|9291.4|9306.5|9296.5|9300|9290|17
1632315760000|2021-09-22 13:02:40|9301.8|9291.8|9303.4|9293.4|9304.6|9294.6|9301.5|9291.5|12
1632315770000|2021-09-22 13:02:50|9303.5|9293.5|9302.9|9292.9|9304.9|9294.9|9300.6|9290.6|26
1632315780000|2021-09-22 13:03:00|9303.3|9293.3|9306.1|9296.1|9306.3|9296.3|9303.1|9293.1|16
1632315790000|2021-09-22 13:03:10|9306.4|9296.4|9304|9294|9306.8|9296.8|9304|9294|9
1632315800000|2021-09-22 13:03:20|9304.4|9294.4|9299.8|9289.8|9304.6|9294.6|9299.8|9289.8|15
1632315810000|2021-09-22 13:03:30|9299.6|9289.6|9298.3|9288.3|9300.9|9290.9|9298.3|9288.3|20
1632315820000|2021-09-22 13:03:40|9298.5|9288.5|9297.1|9287.1|9298.6|9288.6|9291.4|9281.4|20
1632315830000|2021-09-22 13:03:50|9297.3|9287.3|9301.3|9291.3|9301.6|9291.6|9296.8|9286.8|20
1632315840000|2021-09-22 13:04:00|9301.4|9291.4|9300.1|9290.1|9303.4|9293.4|9300|9290|15
1632315850000|2021-09-22 13:04:10|9300.4|9290.4|9298.5|9288.5|9301.1|9291.1|9298.5|9288.5|17
1632315860000|2021-09-22 13:04:20|9298.4|9288.4|9297.9|9287.9|9298.4|9288.4|9294.9|9284.9|12
1632315870000|2021-09-22 13:04:30|9298.3|9288.3|9300.6|9290.6|9301.3|9291.3|9298.3|9288.3|14
1632315880000|2021-09-22 13:04:40|9300.5|9290.5|9298.8|9288.8|9300.5|9290.5|9298.8|9288.8|5
1632315890000|2021-09-22 13:04:50|9298.3|9288.3|9297.9|9287.9|9298.8|9288.8|9296.3|9286.3|17
1632315900000|2021-09-22 13:05:00|9298.3|9288.3|9296.3|9286.3|9298.3|9288.3|9294.8|9284.8|12
1632315910000|2021-09-22 13:05:10|9294.9|9284.9|9294.5|9284.5|9294.9|9284.9|9293.5|9283.5|16
1632315920000|2021-09-22 13:05:20|9294.6|9284.6|9293.8|9283.8|9295|9285|9293.3|9283.3|18
1632315930000|2021-09-22 13:05:30|9294.9|9284.9|9294.4|9284.4|9296.8|9286.8|9294.3|9284.3|10
1632315940000|2021-09-22 13:05:40|9294.5|9284.5|9292.8|9282.8|9296.9|9286.9|9292.8|9282.8|16
1632315950000|2021-09-22 13:05:50|9292.5|9282.5|9291.8|9281.8|9292.5|9282.5|9291.1|9281.1|7
1632315960000|2021-09-22 13:06:00|9292.3|9282.3|9287|9277|9292.3|9282.3|9287|9277|13
1632315970000|2021-09-22 13:06:10|9286.8|9276.8|9287|9277|9287.3|9277.3|9286.1|9276.1|16
1632315980000|2021-09-22 13:06:20|9287.4|9277.4|9292|9282|9292.9|9282.9|9287.4|9277.4|12
1632315990000|2021-09-22 13:06:30|9292.1|9282.1|9295|9285|9295.6|9285.6|9292.1|9282.1|18
1632316000000|2021-09-22 13:06:40|9295.3|9285.3|9299.3|9289.3|9299.3|9289.3|9295.3|9285.3|20
1632316010000|2021-09-22 13:06:50|9299.9|9289.9|9300.6|9290.6|9300.6|9290.6|9299.1|9289.1|11
1632316020000|2021-09-22 13:07:00|9301.1|9291.1|9303.3|9293.3|9304.1|9294.1|9301.1|9291.1|12
1632316030000|2021-09-22 13:07:10|9302.6|9292.6|9307.4|9297.4|9307.8|9297.8|9302.5|9292.5|10
1632316040000|2021-09-22 13:07:20|9307.1|9297.1|9309|9299|9309.6|9299.6|9307|9297|22
1632316050000|2021-09-22 13:07:30|9308.8|9298.8|9308.3|9298.3|9309.5|9299.5|9308.3|9298.3|9
1632316060000|2021-09-22 13:07:40|9307.9|9297.9|9308.6|9298.6|9308.6|9298.6|9306.3|9296.3|16
1632316070000|2021-09-22 13:07:50|9308.9|9298.9|9307.6|9297.6|9308.9|9298.9|9306.5|9296.5|10
1632316080000|2021-09-22 13:08:00|9308.4|9298.4|9303.8|9293.8|9308.4|9298.4|9303.8|9293.8|14
1632316090000|2021-09-22 13:08:10|9303.5|9293.5|9304.4|9294.4|9304.6|9294.6|9303.4|9293.4|14
1632316100000|2021-09-22 13:08:20|9304.8|9294.8|9309.8|9299.8|9309.8|9299.8|9304|9294|15
1632316110000|2021-09-22 13:08:30|9309.5|9299.5|9306.4|9296.4|9309.5|9299.5|9306.4|9296.4|9
1632316120000|2021-09-22 13:08:40|9306.3|9296.3|9307.6|9297.6|9307.6|9297.6|9304.3|9294.3|17
1632316130000|2021-09-22 13:08:50|9308|9298|9307.6|9297.6|9308.5|9298.5|9307.4|9297.4|9
1632316140000|2021-09-22 13:09:00|9307.4|9297.4|9304.9|9294.9|9307.4|9297.4|9303.8|9293.8|14
1632316150000|2021-09-22 13:09:10|9304.6|9294.6|9307.1|9297.1|9307.1|9297.1|9303.4|9293.4|10
1632316160000|2021-09-22 13:09:20|9307.5|9297.5|9307.6|9297.6|9309.5|9299.5|9307.5|9297.5|8
1632316170000|2021-09-22 13:09:30|9307.1|9297.1|9309.6|9299.6|9310.3|9300.3|9307.1|9297.1|7
1632316180000|2021-09-22 13:09:40|9309.4|9299.4|9309|9299|9309.4|9299.4|9308.6|9298.6|10
1632316190000|2021-09-22 13:09:50|9309.4|9299.4|9312.4|9302.4|9312.4|9302.4|9309.4|9299.4|12
1632316200000|2021-09-22 13:10:00|9312.6|9302.6|9311.4|9301.4|9313.8|9303.8|9309.6|9299.6|13
1632316210000|2021-09-22 13:10:10|9311.5|9301.5|9313.3|9303.3|9313.3|9303.3|9311.5|9301.5|6
1632316220000|2021-09-22 13:10:20|9313.5|9303.5|9313.4|9303.4|9314.3|9304.3|9311.1|9301.1|19
1632316230000|2021-09-22 13:10:30|9313.8|9303.8|9313.3|9303.3|9314|9304|9313.1|9303.1|10
1632316240000|2021-09-22 13:10:40|9313.5|9303.5|9312.8|9302.8|9314|9304|9312.5|9302.5|13
1632316250000|2021-09-22 13:10:50|9313.5|9303.5|9310.4|9300.4|9313.5|9303.5|9309.8|9299.8|16
1632316260000|2021-09-22 13:11:00|9310.1|9300.1|9312|9302|9312|9302|9310.1|9300.1|15
1632316270000|2021-09-22 13:11:10|9312.3|9302.3|9311.6|9301.6|9313|9303|9310.8|9300.8|9
1632316280000|2021-09-22 13:11:20|9311.9|9301.9|9312.5|9302.5|9313|9303|9311.9|9301.9|4
1632316290000|2021-09-22 13:11:30|9312.3|9302.3|9313.9|9303.9|9313.9|9303.9|9311.8|9301.8|8
1632316300000|2021-09-22 13:11:40|9313|9303|9313.5|9303.5|9314.4|9304.4|9313|9303|11
1632316310000|2021-09-22 13:11:50|9312.9|9302.9|9313.5|9303.5|9313.5|9303.5|9312.4|9302.4|10
1632316320000|2021-09-22 13:12:00|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|1
1632316330000|2021-09-22 13:12:10|9312.3|9302.3|9312.8|9302.8|9312.8|9302.8|9311.9|9301.9|7
1632316340000|2021-09-22 13:12:20|9311.5|9301.5|9312.5|9302.5|9312.9|9302.9|9311.5|9301.5|3
1632316350000|2021-09-22 13:12:30|9312.4|9302.4|9311|9301|9312.4|9302.4|9310.8|9300.8|8
1632316360000|2021-09-22 13:12:40|9310.8|9300.8|9310.5|9300.5|9310.8|9300.8|9310.5|9300.5|2
1632316370000|2021-09-22 13:12:50|9310.4|9300.4|9312.5|9302.5|9312.5|9302.5|9310.4|9300.4|3
1632316380000|2021-09-22 13:13:00|9312.9|9302.9|9312.5|9302.5|9312.9|9302.9|9312.5|9302.5|2
1632316390000|2021-09-22 13:13:10|9312.3|9302.3|9309.6|9299.6|9312.3|9302.3|9309.6|9299.6|6
1632316400000|2021-09-22 13:13:20|9309.9|9299.9|9311.1|9301.1|9311.4|9301.4|9309.5|9299.5|9
1632316410000|2021-09-22 13:13:30|9311.4|9301.4|9308.6|9298.6|9311.4|9301.4|9308.6|9298.6|7
1632316420000|2021-09-22 13:13:40|9308.9|9298.9|9310.9|9300.9|9311.8|9301.8|9308.9|9298.9|8
1632316430000|2021-09-22 13:13:50|9311.4|9301.4|9312.4|9302.4|9312.4|9302.4|9311.1|9301.1|6
1632316440000|2021-09-22 13:14:00|9312.1|9302.1|9308.1|9298.1|9312.1|9302.1|9307.9|9297.9|10
1632316450000|2021-09-22 13:14:10|9307.4|9297.4|9303.5|9293.5|9307.4|9297.4|9303.5|9293.5|11
1632316460000|2021-09-22 13:14:20|9303|9293|9301.9|9291.9|9303.9|9293.9|9301.9|9291.9|5
1632316470000|2021-09-22 13:14:30|9302.3|9292.3|9303.1|9293.1|9303.1|9293.1|9301.9|9291.9|9
1632316480000|2021-09-22 13:14:40|9302.3|9292.3|9303.9|9293.9|9304.3|9294.3|9301.8|9291.8|13
1632316490000|2021-09-22 13:14:50|9303.8|9293.8|9303|9293|9303.8|9293.8|9301.8|9291.8|5
1632316500000|2021-09-22 13:15:00|9303.3|9293.3|9307.6|9297.6|9307.8|9297.8|9303.3|9293.3|9
1632316510000|2021-09-22 13:15:10|9307.8|9297.8|9311.4|9301.4|9311.4|9301.4|9307.8|9297.8|14
1632316520000|2021-09-22 13:15:20|9311.1|9301.1|9310.6|9300.6|9311.6|9301.6|9309.3|9299.3|13
1632316530000|2021-09-22 13:15:30|9310.4|9300.4|9311.3|9301.3|9311.6|9301.6|9309.1|9299.1|21
1632316540000|2021-09-22 13:15:40|9311.5|9301.5|9309.3|9299.3|9311.5|9301.5|9309.3|9299.3|13
1632316550000|2021-09-22 13:15:50|9309.8|9299.8|9310.3|9300.3|9310.3|9300.3|9309.8|9299.8|4
1632316560000|2021-09-22 13:16:00|9310|9300|9309.3|9299.3|9310|9300|9309.3|9299.3|5
1632316570000|2021-09-22 13:16:10|9308.3|9298.3|9307|9297|9308.3|9298.3|9307|9297|4
1632316580000|2021-09-22 13:16:20|9306.4|9296.4|9305.6|9295.6|9306.4|9296.4|9305.6|9295.6|2
1632316590000|2021-09-22 13:16:30|9304.8|9294.8|9302.9|9292.9|9304.8|9294.8|9302.8|9292.8|10
1632316600000|2021-09-22 13:16:40|9302.6|9292.6|9302.6|9292.6|9302.6|9292.6|9302|9292|12
1632316610000|2021-09-22 13:16:50|9302.4|9292.4|9301.6|9291.6|9302.6|9292.6|9301.5|9291.5|10
1632316620000|2021-09-22 13:17:00|9301.9|9291.9|9302.9|9292.9|9303.5|9293.5|9301.5|9291.5|16
1632316630000|2021-09-22 13:17:10|9302.6|9292.6|9300.3|9290.3|9302.6|9292.6|9299.5|9289.5|14
1632316640000|2021-09-22 13:17:20|9299.6|9289.6|9300.6|9290.6|9300.6|9290.6|9299.5|9289.5|5
1632316650000|2021-09-22 13:17:30|9301|9291|9300.5|9290.5|9301.5|9291.5|9299.6|9289.6|9
1632316660000|2021-09-22 13:17:40|9299.6|9289.6|9299.5|9289.5|9300.5|9290.5|9299.5|9289.5|7
1632316670000|2021-09-22 13:17:50|9299|9289|9299.3|9289.3|9300|9290|9298.3|9288.3|6
1632316680000|2021-09-22 13:18:00|9298.1|9288.1|9296.9|9286.9|9298.1|9288.1|9296.9|9286.9|4
1632316690000|2021-09-22 13:18:10|9297.3|9287.3|9297.1|9287.1|9299|9289|9296|9286|12
1632316700000|2021-09-22 13:18:20|9298.1|9288.1|9298.3|9288.3|9298.5|9288.5|9297.1|9287.1|8
1632316710000|2021-09-22 13:18:30|9297.9|9287.9|9295.1|9285.1|9297.9|9287.9|9295.1|9285.1|9
1632316720000|2021-09-22 13:18:40|9295.3|9285.3|9298.9|9288.9|9299.1|9289.1|9295.3|9285.3|7
1632316730000|2021-09-22 13:18:50|9299.1|9289.1|9301.3|9291.3|9301.3|9291.3|9299.1|9289.1|8
1632316740000|2021-09-22 13:19:00|9300.9|9290.9|9296.5|9286.5|9300.9|9290.9|9296.4|9286.4|13
1632316750000|2021-09-22 13:19:10|9296.8|9286.8|9294.3|9284.3|9296.8|9286.8|9293.6|9283.6|13
1632316760000|2021-09-22 13:19:20|9294.4|9284.4|9294.5|9284.5|9295.1|9285.1|9294.4|9284.4|11
1632316770000|2021-09-22 13:19:30|9294.8|9284.8|9294.9|9284.9|9295.1|9285.1|9293.3|9283.3|16
1632316780000|2021-09-22 13:19:40|9295.3|9285.3|9297.8|9287.8|9298.3|9288.3|9295.3|9285.3|12
1632316790000|2021-09-22 13:19:50|9297.6|9287.6|9303.5|9293.5|9303.6|9293.6|9297.6|9287.6|24
1632316800000|2021-09-22 13:20:00|9303.1|9293.1|9305.3|9295.3|9306.5|9296.5|9302.5|9292.5|19
1632316810000|2021-09-22 13:20:10|9306|9296|9304.5|9294.5|9306|9296|9303.1|9293.1|20
1632316820000|2021-09-22 13:20:20|9305.8|9295.8|9303.9|9293.9|9305.9|9295.9|9303.5|9293.5|16
1632316830000|2021-09-22 13:20:30|9303.1|9293.1|9300.3|9290.3|9303.3|9293.3|9299.5|9289.5|14
1632316840000|2021-09-22 13:20:40|9299.4|9289.4|9295.9|9285.9|9300.3|9290.3|9295.8|9285.8|14
1632316850000|2021-09-22 13:20:50|9295.6|9285.6|9295.1|9285.1|9295.8|9285.8|9294.1|9284.1|10
1632316860000|2021-09-22 13:21:00|9295.3|9285.3|9296.8|9286.8|9299.8|9289.8|9295.1|9285.1|20
1632316870000|2021-09-22 13:21:10|9297.6|9287.6|9296.4|9286.4|9298.3|9288.3|9294.1|9284.1|16
1632316880000|2021-09-22 13:21:20|9296.6|9286.6|9295.8|9285.8|9297|9287|9294.9|9284.9|12
1632316890000|2021-09-22 13:21:30|9296|9286|9297.5|9287.5|9297.5|9287.5|9296|9286|6
1632316900000|2021-09-22 13:21:40|9297.6|9287.6|9298.8|9288.8|9299.8|9289.8|9297.6|9287.6|12
1632316910000|2021-09-22 13:21:50|9298.5|9288.5|9299.3|9289.3|9299.4|9289.4|9295.8|9285.8|13
1632316920000|2021-09-22 13:22:00|9299|9289|9297|9287|9299|9289|9296.8|9286.8|6
1632316930000|2021-09-22 13:22:10|9297.1|9287.1|9297.9|9287.9|9298.6|9288.6|9297.1|9287.1|5
1632316940000|2021-09-22 13:22:20|9297.6|9287.6|9297|9287|9298.3|9288.3|9296|9286|10
1632316950000|2021-09-22 13:22:30|9296.6|9286.6|9296.3|9286.3|9297.8|9287.8|9296.3|9286.3|6
1632316960000|2021-09-22 13:22:40|9296|9286|9295.9|9285.9|9296.8|9286.8|9295.9|9285.9|8
1632316970000|2021-09-22 13:22:50|9295.4|9285.4|9295.5|9285.5|9295.5|9285.5|9292.6|9282.6|19
1632316980000|2021-09-22 13:23:00|9294.4|9284.4|9291.5|9281.5|9294.4|9284.4|9291.5|9281.5|19
1632316990000|2021-09-22 13:23:10|9291.8|9281.8|9292.9|9282.9|9294.6|9284.6|9291.8|9281.8|10
1632317000000|2021-09-22 13:23:20|9292.8|9282.8|9291.9|9281.9|9292.8|9282.8|9291.8|9281.8|4
1632317010000|2021-09-22 13:23:30|9291.6|9281.6|9291.1|9281.1|9291.6|9281.6|9288.6|9278.6|20
1632317020000|2021-09-22 13:23:40|9290.8|9280.8|9288.3|9278.3|9290.8|9280.8|9287.1|9277.1|21
1632317030000|2021-09-22 13:23:50|9289|9279|9288.3|9278.3|9291.3|9281.3|9288.1|9278.1|21
1632317040000|2021-09-22 13:24:00|9288.1|9278.1|9291.5|9281.5|9292.1|9282.1|9288.1|9278.1|18
1632317050000|2021-09-22 13:24:10|9290.4|9280.4|9289.6|9279.6|9291.6|9281.6|9289.6|9279.6|11
1632317060000|2021-09-22 13:24:20|9290.8|9280.8|9290.1|9280.1|9291.5|9281.5|9290|9280|9
1632317070000|2021-09-22 13:24:30|9289.8|9279.8|9289.1|9279.1|9290.5|9280.5|9288.8|9278.8|11
1632317080000|2021-09-22 13:24:40|9289.4|9279.4|9291.5|9281.5|9291.5|9281.5|9288.8|9278.8|9
1632317090000|2021-09-22 13:24:50|9290.6|9280.6|9292.3|9282.3|9292.3|9282.3|9290.3|9280.3|8
1632317100000|2021-09-22 13:25:00|9292.5|9282.5|9296.3|9286.3|9296.3|9286.3|9292.5|9282.5|13
1632317110000|2021-09-22 13:25:10|9297.1|9287.1|9294.3|9284.3|9297.1|9287.1|9294.3|9284.3|7
1632317120000|2021-09-22 13:25:20|9293.9|9283.9|9293.3|9283.3|9293.9|9283.9|9292.4|9282.4|5
1632317130000|2021-09-22 13:25:30|9293|9283|9294.6|9284.6|9294.6|9284.6|9293|9283|5
1632317140000|2021-09-22 13:25:40|9294.5|9284.5|9294.3|9284.3|9294.5|9284.5|9294.3|9284.3|2
1632317150000|2021-09-22 13:25:50|9293.1|9283.1|9290|9280|9293.1|9283.1|9288.8|9278.8|12
1632317160000|2021-09-22 13:26:00|9290.3|9280.3|9289.3|9279.3|9290.3|9280.3|9288.8|9278.8|11
1632317170000|2021-09-22 13:26:10|9289.6|9279.6|9287|9277|9289.6|9279.6|9287|9277|11
1632317180000|2021-09-22 13:26:20|9287.3|9277.3|9287|9277|9287.5|9277.5|9286.5|9276.5|8
1632317190000|2021-09-22 13:26:30|9287.3|9277.3|9286|9276|9287.8|9277.8|9284.6|9274.6|12
1632317200000|2021-09-22 13:26:40|9285.9|9275.9|9286.5|9276.5|9286.5|9276.5|9283.6|9273.6|9
1632317210000|2021-09-22 13:26:50|9287|9277|9288.4|9278.4|9288.4|9278.4|9286.8|9276.8|12
1632317220000|2021-09-22 13:27:00|9288.1|9278.1|9287.9|9277.9|9288.5|9278.5|9287.5|9277.5|8
1632317230000|2021-09-22 13:27:10|9287.6|9277.6|9287.9|9277.9|9288.1|9278.1|9287.4|9277.4|7
1632317240000|2021-09-22 13:27:20|9287.6|9277.6|9285.6|9275.6|9287.6|9277.6|9285.4|9275.4|6
1632317250000|2021-09-22 13:27:30|9285.4|9275.4|9288.3|9278.3|9288.3|9278.3|9285.4|9275.4|11
1632317260000|2021-09-22 13:27:40|9287.4|9277.4|9285.9|9275.9|9288.3|9278.3|9285.4|9275.4|15
1632317270000|2021-09-22 13:27:50|9285.6|9275.6|9287.4|9277.4|9287.4|9277.4|9284.6|9274.6|13
1632317280000|2021-09-22 13:28:00|9287|9277|9289.1|9279.1|9289.8|9279.8|9286.8|9276.8|23
1632317290000|2021-09-22 13:28:10|9289.4|9279.4|9289.9|9279.9|9290.1|9280.1|9288|9278|8
1632317300000|2021-09-22 13:28:20|9290.1|9280.1|9290.1|9280.1|9290.4|9280.4|9289.9|9279.9|5
1632317310000|2021-09-22 13:28:30|9289.9|9279.9|9289.8|9279.8|9290|9280|9289.4|9279.4|6
1632317320000|2021-09-22 13:28:40|9289.5|9279.5|9290.8|9280.8|9290.9|9280.9|9289.5|9279.5|5
1632317330000|2021-09-22 13:28:50|9291.3|9281.3|9289.1|9279.1|9291.3|9281.3|9289.1|9279.1|16
1632317340000|2021-09-22 13:29:00|9290.4|9280.4|9290.9|9280.9|9291.1|9281.1|9290.4|9280.4|5
1632317360000|2021-09-22 13:29:20|9291.1|9281.1|9290.6|9280.6|9291.4|9281.4|9290.6|9280.6|10
1632317370000|2021-09-22 13:29:30|9290.9|9280.9|9291.6|9281.6|9291.9|9281.9|9290.9|9280.9|7
1632317380000|2021-09-22 13:29:40|9291.4|9281.4|9291.4|9281.4|9291.4|9281.4|9291.4|9281.4|1
1632317390000|2021-09-22 13:29:50|9291.1|9281.1|9293.1|9283.1|9294.5|9284.5|9291.1|9281.1|14
1632317400000|2021-09-22 13:30:00|9292.5|9282.5|9295.5|9285.5|9295.5|9285.5|9292.5|9282.5|22
1632317410000|2021-09-22 13:30:10|9295|9285|9297.6|9287.6|9298.9|9288.9|9294.4|9284.4|19
1632317420000|2021-09-22 13:30:20|9298|9288|9288.8|9278.8|9298|9288|9288.8|9278.8|21
1632317430000|2021-09-22 13:30:30|9288.5|9278.5|9287.8|9277.8|9288.5|9278.5|9285.4|9275.4|21
1632317440000|2021-09-22 13:30:40|9288.3|9278.3|9288.4|9278.4|9290.3|9280.3|9286.9|9276.9|13
1632317450000|2021-09-22 13:30:50|9288.5|9278.5|9289.6|9279.6|9290.4|9280.4|9287.8|9277.8|18
1632317460000|2021-09-22 13:31:00|9288.4|9278.4|9290.1|9280.1|9290.1|9280.1|9287.4|9277.4|19
1632317470000|2021-09-22 13:31:10|9289.8|9279.8|9292.1|9282.1|9293.1|9283.1|9289.8|9279.8|18
1632317480000|2021-09-22 13:31:20|9292.5|9282.5|9291.5|9281.5|9292.6|9282.6|9290.8|9280.8|21
1632317490000|2021-09-22 13:31:30|9291|9281|9288.5|9278.5|9291|9281|9287.6|9277.6|16
1632317500000|2021-09-22 13:31:40|9289|9279|9289.6|9279.6|9291.4|9281.4|9288.6|9278.6|10
1632317510000|2021-09-22 13:31:50|9289.9|9279.9|9294.1|9284.1|9294.1|9284.1|9289.9|9279.9|17
1632317520000|2021-09-22 13:32:00|9294.4|9284.4|9296.8|9286.8|9298.6|9288.6|9294.4|9284.4|14
1632317530000|2021-09-22 13:32:10|9297.1|9287.1|9295.3|9285.3|9299.4|9289.4|9294.8|9284.8|21
1632317540000|2021-09-22 13:32:20|9294.8|9284.8|9293|9283|9295.6|9285.6|9292.8|9282.8|19
1632317550000|2021-09-22 13:32:30|9293.3|9283.3|9294.1|9284.1|9294.1|9284.1|9291.1|9281.1|15
1632317560000|2021-09-22 13:32:40|9293.4|9283.4|9292.6|9282.6|9294.8|9284.8|9292|9282|14
1632317570000|2021-09-22 13:32:50|9291.8|9281.8|9292.3|9282.3|9292.3|9282.3|9289.3|9279.3|22
1632317580000|2021-09-22 13:33:00|9291|9281|9291.1|9281.1|9292.1|9282.1|9291|9281|7
1632317590000|2021-09-22 13:33:10|9290.9|9280.9|9293.1|9283.1|9295|9285|9290.8|9280.8|16
1632317600000|2021-09-22 13:33:20|9293|9283|9292.9|9282.9|9293.5|9283.5|9291.4|9281.4|15
1632317610000|2021-09-22 13:33:30|9292.5|9282.5|9290.5|9280.5|9292.6|9282.6|9290.5|9280.5|14
1632317620000|2021-09-22 13:33:40|9290.4|9280.4|9289|9279|9290.4|9280.4|9289|9279|8
1632317630000|2021-09-22 13:33:50|9289.5|9279.5|9291.3|9281.3|9291.8|9281.8|9289.5|9279.5|11
1632317640000|2021-09-22 13:34:00|9291.5|9281.5|9293.5|9283.5|9294.4|9284.4|9291.5|9281.5|13
1632317650000|2021-09-22 13:34:10|9293.8|9283.8|9293.8|9283.8|9294|9284|9293.3|9283.3|14
1632317660000|2021-09-22 13:34:20|9294|9284|9293.6|9283.6|9296|9286|9293.5|9283.5|15
1632317670000|2021-09-22 13:34:30|9294.4|9284.4|9292.4|9282.4|9294.4|9284.4|9292.4|9282.4|8
1632317680000|2021-09-22 13:34:40|9292.5|9282.5|9289.4|9279.4|9292.5|9282.5|9289|9279|7
1632317690000|2021-09-22 13:34:50|9289.6|9279.6|9288.9|9278.9|9290.9|9280.9|9288.8|9278.8|10
1632317700000|2021-09-22 13:35:00|9288.3|9278.3|9289.1|9279.1|9292.1|9282.1|9287.6|9277.6|15
1632317710000|2021-09-22 13:35:10|9289.6|9279.6|9293.1|9283.1|9293.1|9283.1|9289.6|9279.6|10
1632317720000|2021-09-22 13:35:20|9292.8|9282.8|9295.6|9285.6|9296|9286|9292.6|9282.6|17
1632317730000|2021-09-22 13:35:30|9295.8|9285.8|9292.9|9282.9|9295.8|9285.8|9291.4|9281.4|24
1632317740000|2021-09-22 13:35:40|9293.3|9283.3|9293.8|9283.8|9294.4|9284.4|9293.1|9283.1|17
1632317750000|2021-09-22 13:35:50|9292.4|9282.4|9293|9283|9293.8|9283.8|9292.1|9282.1|22
1632317760000|2021-09-22 13:36:00|9292.6|9282.6|9300.9|9290.9|9300.9|9290.9|9292.6|9282.6|18
1632317770000|2021-09-22 13:36:10|9302.3|9292.3|9301.8|9291.8|9303.3|9293.3|9301.4|9291.4|17
1632317780000|2021-09-22 13:36:20|9302|9292|9303.3|9293.3|9303.3|9293.3|9302|9292|4
1632317790000|2021-09-22 13:36:30|9304.1|9294.1|9305.5|9295.5|9305.8|9295.8|9304.1|9294.1|10
1632317800000|2021-09-22 13:36:40|9305.3|9295.3|9307.5|9297.5|9307.8|9297.8|9304.6|9294.6|16
1632317810000|2021-09-22 13:36:50|9307.1|9297.1|9306.6|9296.6|9307.1|9297.1|9306.4|9296.4|12
1632317820000|2021-09-22 13:37:00|9306.9|9296.9|9306.6|9296.6|9307.8|9297.8|9306.6|9296.6|6
1632317830000|2021-09-22 13:37:10|9306.9|9296.9|9309.8|9299.8|9309.8|9299.8|9306.9|9296.9|13
1632317840000|2021-09-22 13:37:20|9309.1|9299.1|9308.6|9298.6|9309.3|9299.3|9308.1|9298.1|6
1632317850000|2021-09-22 13:37:30|9308.1|9298.1|9303.6|9293.6|9308.1|9298.1|9303.6|9293.6|18
1632317860000|2021-09-22 13:37:40|9303.9|9293.9|9306|9296|9306.3|9296.3|9303.9|9293.9|8
1632317870000|2021-09-22 13:37:50|9305.9|9295.9|9307.5|9297.5|9307.5|9297.5|9305.6|9295.6|10
1632317880000|2021-09-22 13:38:00|9308.1|9298.1|9309.1|9299.1|9310.4|9300.4|9308|9298|11
1632317890000|2021-09-22 13:38:10|9309.5|9299.5|9307.1|9297.1|9309.5|9299.5|9306.9|9296.9|15
1632317900000|2021-09-22 13:38:20|9307.3|9297.3|9306.6|9296.6|9307.3|9297.3|9305.9|9295.9|17
1632317910000|2021-09-22 13:38:30|9307|9297|9306.6|9296.6|9307|9297|9304.1|9294.1|9
1632317920000|2021-09-22 13:38:40|9306.4|9296.4|9308.4|9298.4|9308.4|9298.4|9306.1|9296.1|9
1632317930000|2021-09-22 13:38:50|9308.1|9298.1|9304.8|9294.8|9308.1|9298.1|9304|9294|16
1632317940000|2021-09-22 13:39:00|9304|9294|9306.4|9296.4|9307.3|9297.3|9303.5|9293.5|19
1632317950000|2021-09-22 13:39:10|9306.5|9296.5|9302.3|9292.3|9306.5|9296.5|9301.5|9291.5|20
1632317960000|2021-09-22 13:39:20|9301.9|9291.9|9301|9291|9302.3|9292.3|9301|9291|11
1632317970000|2021-09-22 13:39:30|9300.8|9290.8|9301|9291|9301.9|9291.9|9298.8|9288.8|16
1632317980000|2021-09-22 13:39:40|9301.9|9291.9|9306.6|9296.6|9306.6|9296.6|9299.5|9289.5|18
1632317990000|2021-09-22 13:39:50|9305.1|9295.1|9306.1|9296.1|9306.5|9296.5|9305.1|9295.1|14
1632318000000|2021-09-22 13:40:00|9307|9297|9305.4|9295.4|9307.5|9297.5|9305.4|9295.4|18
1632318010000|2021-09-22 13:40:10|9305|9295|9301.9|9291.9|9305|9295|9301.9|9291.9|11
1632318020000|2021-09-22 13:40:20|9302.1|9292.1|9303.4|9293.4|9303.4|9293.4|9302|9292|17
1632318030000|2021-09-22 13:40:30|9306.9|9296.9|9307.1|9297.1|9307.9|9297.9|9306|9296|15
1632318040000|2021-09-22 13:40:40|9306.8|9296.8|9306.8|9296.8|9307.8|9297.8|9306.8|9296.8|11
1632318050000|2021-09-22 13:40:50|9306.6|9296.6|9308.3|9298.3|9308.5|9298.5|9306.5|9296.5|17
1632318060000|2021-09-22 13:41:00|9308.5|9298.5|9307.5|9297.5|9308.5|9298.5|9306.6|9296.6|15
1632318070000|2021-09-22 13:41:10|9307.9|9297.9|9307.4|9297.4|9307.9|9297.9|9307.4|9297.4|6
1632318080000|2021-09-22 13:41:20|9307.1|9297.1|9303.4|9293.4|9307.4|9297.4|9303.4|9293.4|17
1632318090000|2021-09-22 13:41:30|9303|9293|9303.1|9293.1|9304|9294|9302.5|9292.5|10
1632318100000|2021-09-22 13:41:40|9303.6|9293.6|9303.3|9293.3|9303.6|9293.6|9302.6|9292.6|10
1632318110000|2021-09-22 13:41:50|9303.5|9293.5|9304.5|9294.5|9304.5|9294.5|9303.5|9293.5|2
1632318120000|2021-09-22 13:42:00|9304|9294|9299.9|9289.9|9304.5|9294.5|9299.9|9289.9|15
1632318130000|2021-09-22 13:42:10|9299.6|9289.6|9302.5|9292.5|9303.5|9293.5|9298.9|9288.9|13
1632318140000|2021-09-22 13:42:20|9302.3|9292.3|9300.6|9290.6|9302.3|9292.3|9300.6|9290.6|5
1632318150000|2021-09-22 13:42:30|9301.1|9291.1|9303.1|9293.1|9303.1|9293.1|9301.1|9291.1|11
1632318160000|2021-09-22 13:42:40|9303.3|9293.3|9307.1|9297.1|9307.1|9297.1|9303.3|9293.3|8
1632318170000|2021-09-22 13:42:50|9307.6|9297.6|9307.1|9297.1|9307.6|9297.6|9306.6|9296.6|5
1632318180000|2021-09-22 13:43:00|9306.8|9296.8|9303.9|9293.9|9307.3|9297.3|9302.9|9292.9|19
1632318190000|2021-09-22 13:43:10|9304.5|9294.5|9305.5|9295.5|9305.5|9295.5|9303.9|9293.9|11
1632318200000|2021-09-22 13:43:20|9305.1|9295.1|9305.3|9295.3|9306.4|9296.4|9305.1|9295.1|11
1632318210000|2021-09-22 13:43:30|9304.9|9294.9|9299.8|9289.8|9304.9|9294.9|9299.8|9289.8|13
1632318220000|2021-09-22 13:43:40|9299.1|9289.1|9296.6|9286.6|9300|9290|9296.6|9286.6|16
1632318230000|2021-09-22 13:43:50|9296.4|9286.4|9296.8|9286.8|9296.8|9286.8|9295|9285|12
1632318240000|2021-09-22 13:44:00|9297.9|9287.9|9297.1|9287.1|9299|9289|9296.3|9286.3|21
1632318250000|2021-09-22 13:44:10|9297.4|9287.4|9297|9287|9298.8|9288.8|9297|9287|18
1632318260000|2021-09-22 13:44:20|9296.6|9286.6|9296.3|9286.3|9296.6|9286.6|9295.3|9285.3|6
1632318270000|2021-09-22 13:44:30|9296|9286|9296.1|9286.1|9296.3|9286.3|9295.8|9285.8|6
1632318280000|2021-09-22 13:44:40|9296|9286|9295.4|9285.4|9296.3|9286.3|9293.5|9283.5|12
1632318290000|2021-09-22 13:44:50|9296|9286|9294|9284|9297|9287|9294|9284|10
1632318300000|2021-09-22 13:45:00|9293.4|9283.4|9290.8|9280.8|9293.4|9283.4|9290.8|9280.8|9
1632318310000|2021-09-22 13:45:10|9290.6|9280.6|9288.3|9278.3|9290.6|9280.6|9288.3|9278.3|9
1632318320000|2021-09-22 13:45:20|9288|9278|9283.6|9273.6|9288|9278|9283.6|9273.6|8
1632318330000|2021-09-22 13:45:30|9284|9274|9286.6|9276.6|9287.3|9277.3|9284|9274|8
1632318340000|2021-09-22 13:45:40|9286.4|9276.4|9286|9276|9286.4|9276.4|9284.9|9274.9|12
1632318350000|2021-09-22 13:45:50|9285.4|9275.4|9285.5|9275.5|9286.1|9276.1|9285.1|9275.1|13
1632318360000|2021-09-22 13:46:00|9286|9276|9288|9278|9288.3|9278.3|9285.9|9275.9|13
1632318370000|2021-09-22 13:46:10|9288.3|9278.3|9288.1|9278.1|9289.1|9279.1|9287.5|9277.5|14
1632318380000|2021-09-22 13:46:20|9289|9279|9289.6|9279.6|9289.6|9279.6|9289|9279|5
1632318390000|2021-09-22 13:46:30|9290|9280|9290|9280|9290|9280|9290|9280|1
1632318400000|2021-09-22 13:46:40|9289.8|9279.8|9284.8|9274.8|9289.8|9279.8|9284|9274|10
1632318410000|2021-09-22 13:46:50|9283.9|9273.9|9285.5|9275.5|9286.8|9276.8|9283|9273|19
1632318420000|2021-09-22 13:47:00|9285.9|9275.9|9286.8|9276.8|9286.8|9276.8|9285.6|9275.6|6
1632318430000|2021-09-22 13:47:10|9286.5|9276.5|9287.1|9277.1|9287.8|9277.8|9286.4|9276.4|7
1632318440000|2021-09-22 13:47:20|9287.4|9277.4|9283.3|9273.3|9287.4|9277.4|9283.3|9273.3|15
1632318450000|2021-09-22 13:47:30|9283.8|9273.8|9284|9274|9284|9274|9283.4|9273.4|10
1632318460000|2021-09-22 13:47:40|9283.9|9273.9|9283.1|9273.1|9283.9|9273.9|9282.4|9272.4|6
1632318470000|2021-09-22 13:47:50|9282.5|9272.5|9279.1|9269.1|9282.8|9272.8|9278.4|9268.4|13
1632318480000|2021-09-22 13:48:00|9279|9269|9277.5|9267.5|9279.3|9269.3|9277.5|9267.5|20
1632318490000|2021-09-22 13:48:10|9277.8|9267.8|9275.6|9265.6|9277.9|9267.9|9275.6|9265.6|12
1632318500000|2021-09-22 13:48:20|9275.3|9265.3|9272.3|9262.3|9276.1|9266.1|9272.3|9262.3|13
1632318510000|2021-09-22 13:48:30|9271.5|9261.5|9269.6|9259.6|9271.5|9261.5|9269|9259|17
1632318520000|2021-09-22 13:48:40|9269.5|9259.5|9270.1|9260.1|9270.1|9260.1|9269.3|9259.3|11
1632318530000|2021-09-22 13:48:50|9269.4|9259.4|9268.5|9258.5|9269.4|9259.4|9268.5|9258.5|6
1632318540000|2021-09-22 13:49:00|9267|9257|9264.3|9254.3|9267.3|9257.3|9263.8|9253.8|16
1632318550000|2021-09-22 13:49:10|9264.5|9254.5|9274.8|9264.8|9274.9|9264.9|9264.5|9254.5|15
1632318560000|2021-09-22 13:49:20|9272.3|9262.3|9269.3|9259.3|9272.3|9262.3|9269.3|9259.3|13
1632318570000|2021-09-22 13:49:30|9269.1|9259.1|9274.1|9264.1|9274.1|9264.1|9266.4|9256.4|15
1632318580000|2021-09-22 13:49:40|9274|9264|9276.4|9266.4|9277.3|9267.3|9274|9264|9
1632318590000|2021-09-22 13:49:50|9274.6|9264.6|9273.4|9263.4|9275.5|9265.5|9271.3|9261.3|18
1632318600000|2021-09-22 13:50:00|9274.1|9264.1|9273.4|9263.4|9276.6|9266.6|9273.1|9263.1|15
1632318610000|2021-09-22 13:50:10|9273.6|9263.6|9275.9|9265.9|9276.3|9266.3|9273.6|9263.6|10
1632318620000|2021-09-22 13:50:20|9275.8|9265.8|9276.8|9266.8|9276.8|9266.8|9275.4|9265.4|7
1632318630000|2021-09-22 13:50:30|9277|9267|9278|9268|9278|9268|9276.9|9266.9|5
1632318640000|2021-09-22 13:50:40|9277.6|9267.6|9275.8|9265.8|9277.6|9267.6|9275.1|9265.1|7
1632318650000|2021-09-22 13:50:50|9274.9|9264.9|9274.5|9264.5|9276.5|9266.5|9274.5|9264.5|6
1632318660000|2021-09-22 13:51:00|9274.8|9264.8|9270.9|9260.9|9275.3|9265.3|9269|9259|11
1632318670000|2021-09-22 13:51:10|9270.8|9260.8|9267.6|9257.6|9270.8|9260.8|9267.4|9257.4|8
1632318680000|2021-09-22 13:51:20|9267.4|9257.4|9261.6|9251.6|9267.6|9257.6|9261.6|9251.6|15
1632318690000|2021-09-22 13:51:30|9261.9|9251.9|9267.1|9257.1|9267.9|9257.9|9261.9|9251.9|13
1632318700000|2021-09-22 13:51:40|9265.8|9255.8|9261.5|9251.5|9265.9|9255.9|9261.5|9251.5|14
1632318710000|2021-09-22 13:51:50|9262.4|9252.4|9265.1|9255.1|9266.9|9256.9|9261.4|9251.4|17
1632318720000|2021-09-22 13:52:00|9266|9256|9263.6|9253.6|9266.6|9256.6|9263.3|9253.3|8
1632318730000|2021-09-22 13:52:10|9263.3|9253.3|9259.5|9249.5|9263.3|9253.3|9257.5|9247.5|17
1632318740000|2021-09-22 13:52:20|9259.3|9249.3|9262|9252|9262|9252|9257.6|9247.6|12
1632318750000|2021-09-22 13:52:30|9262.4|9252.4|9260.6|9250.6|9263.6|9253.6|9260.6|9250.6|13
1632318760000|2021-09-22 13:52:40|9261.1|9251.1|9260.4|9250.4|9261.4|9251.4|9260.3|9250.3|7
1632318770000|2021-09-22 13:52:50|9261.6|9251.6|9263.1|9253.1|9263.1|9253.1|9261.6|9251.6|4
1632318780000|2021-09-22 13:53:00|9262.9|9252.9|9268.9|9258.9|9269.4|9259.4|9262.9|9252.9|24
1632318790000|2021-09-22 13:53:10|9269.1|9259.1|9267.5|9257.5|9269.1|9259.1|9266.9|9256.9|21
1632318800000|2021-09-22 13:53:20|9266.9|9256.9|9267.8|9257.8|9267.8|9257.8|9265.4|9255.4|15
1632318810000|2021-09-22 13:53:30|9267.9|9257.9|9269.1|9259.1|9269.3|9259.3|9267.9|9257.9|8
1632318820000|2021-09-22 13:53:40|9269.3|9259.3|9270.9|9260.9|9270.9|9260.9|9269.3|9259.3|7
1632318830000|2021-09-22 13:53:50|9270.6|9260.6|9272.8|9262.8|9273.1|9263.1|9270.6|9260.6|11
1632318840000|2021-09-22 13:54:00|9271.8|9261.8|9272.9|9262.9|9272.9|9262.9|9271.5|9261.5|7
1632318850000|2021-09-22 13:54:10|9272.6|9262.6|9274.5|9264.5|9275.6|9265.6|9272.6|9262.6|15
1632318860000|2021-09-22 13:54:20|9273.9|9263.9|9270.4|9260.4|9273.9|9263.9|9270.1|9260.1|13
1632318870000|2021-09-22 13:54:30|9269.8|9259.8|9274.1|9264.1|9274.4|9264.4|9269.1|9259.1|17
1632318880000|2021-09-22 13:54:40|9274|9264|9273.3|9263.3|9274|9264|9271.8|9261.8|20
1632318890000|2021-09-22 13:54:50|9273.1|9263.1|9271.8|9261.8|9273.1|9263.1|9271.3|9261.3|7
1632318900000|2021-09-22 13:55:00|9272.8|9262.8|9275.1|9265.1|9276.1|9266.1|9272.8|9262.8|12
1632318910000|2021-09-22 13:55:10|9275.3|9265.3|9275|9265|9275.3|9265.3|9275|9265|2
1632318920000|2021-09-22 13:55:20|9275.3|9265.3|9277.9|9267.9|9277.9|9267.9|9274.9|9264.9|7
1632318930000|2021-09-22 13:55:30|9278.1|9268.1|9277.8|9267.8|9278.6|9268.6|9277.5|9267.5|7
1632318940000|2021-09-22 13:55:40|9278.1|9268.1|9278.8|9268.8|9278.9|9268.9|9278.1|9268.1|8
1632318950000|2021-09-22 13:55:50|9279|9269|9278.6|9268.6|9279|9269|9278.6|9268.6|6
1632318960000|2021-09-22 13:56:00|9278|9268|9279.5|9269.5|9281|9271|9278|9268|18
1632318970000|2021-09-22 13:56:10|9279.8|9269.8|9285.9|9275.9|9286.5|9276.5|9279.8|9269.8|21
1632318980000|2021-09-22 13:56:20|9285.5|9275.5|9287.8|9277.8|9288.8|9278.8|9285.5|9275.5|18
1632318990000|2021-09-22 13:56:30|9289|9279|9291|9281|9291|9281|9288.4|9278.4|16
1632319000000|2021-09-22 13:56:40|9290.1|9280.1|9290.8|9280.8|9290.8|9280.8|9287.5|9277.5|13
1632319010000|2021-09-22 13:56:50|9290.3|9280.3|9286.8|9276.8|9290.3|9280.3|9286.8|9276.8|11
1632319020000|2021-09-22 13:57:00|9287.1|9277.1|9289.4|9279.4|9290.8|9280.8|9287.1|9277.1|15
1632319030000|2021-09-22 13:57:10|9288.6|9278.6|9289|9279|9289.5|9279.5|9288.6|9278.6|4
1632319040000|2021-09-22 13:57:20|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|9285.9|9275.9|11
1632319050000|2021-09-22 13:57:30|9289.1|9279.1|9288.1|9278.1|9289.6|9279.6|9287.1|9277.1|13
1632319060000|2021-09-22 13:57:40|9288.5|9278.5|9290.8|9280.8|9290.8|9280.8|9288.5|9278.5|5
1632319070000|2021-09-22 13:57:50|9290.5|9280.5|9290.9|9280.9|9290.9|9280.9|9288.4|9278.4|13
1632319080000|2021-09-22 13:58:00|9291.3|9281.3|9293.8|9283.8|9293.8|9283.8|9291.3|9281.3|9
1632319090000|2021-09-22 13:58:10|9293.9|9283.9|9292.9|9282.9|9294.1|9284.1|9292.9|9282.9|11
1632319100000|2021-09-22 13:58:20|9292.6|9282.6|9290.3|9280.3|9292.6|9282.6|9290.3|9280.3|7
1632319110000|2021-09-22 13:58:30|9289.9|9279.9|9290.8|9280.8|9291|9281|9289.9|9279.9|8
1632319120000|2021-09-22 13:58:40|9290.4|9280.4|9290.3|9280.3|9290.4|9280.4|9290.3|9280.3|2
1632319130000|2021-09-22 13:58:50|9289.8|9279.8|9288.3|9278.3|9289.8|9279.8|9288|9278|5
1632319140000|2021-09-22 13:59:00|9288|9278|9289.3|9279.3|9289.3|9279.3|9288|9278|9
1632319150000|2021-09-22 13:59:10|9288.5|9278.5|9288.1|9278.1|9288.8|9278.8|9287.1|9277.1|13
1632319160000|2021-09-22 13:59:20|9288.4|9278.4|9287.9|9277.9|9289.1|9279.1|9287.9|9277.9|7
1632319170000|2021-09-22 13:59:30|9286.6|9276.6|9285.3|9275.3|9286.6|9276.6|9285.3|9275.3|7
1632319180000|2021-09-22 13:59:40|9285.4|9275.4|9284.8|9274.8|9285.6|9275.6|9284.8|9274.8|4
1632319190000|2021-09-22 13:59:50|9284.5|9274.5|9287.4|9277.4|9287.4|9277.4|9284.3|9274.3|6
1632319200000|2021-09-22 14:00:00|9287.5|9277.5|9286.4|9276.4|9287.5|9277.5|9286.1|9276.1|11
1632319210000|2021-09-22 14:00:10|9286.3|9276.3|9283.5|9273.5|9286.3|9276.3|9282.4|9272.4|12
1632319220000|2021-09-22 14:00:20|9283.4|9273.4|9284.3|9274.3|9284.3|9274.3|9283|9273|8
1632319230000|2021-09-22 14:00:30|9283.9|9273.9|9281.4|9271.4|9283.9|9273.9|9281|9271|12
1632319240000|2021-09-22 14:00:40|9281.9|9271.9|9283.5|9273.5|9283.5|9273.5|9280.8|9270.8|16
1632319250000|2021-09-22 14:00:50|9283.3|9273.3|9281.6|9271.6|9283.3|9273.3|9281.6|9271.6|7
1632319260000|2021-09-22 14:01:00|9281.4|9271.4|9279|9269|9281.4|9271.4|9277.6|9267.6|14
1632319270000|2021-09-22 14:01:10|9278.8|9268.8|9280.5|9270.5|9280.5|9270.5|9278.4|9268.4|16
1632319280000|2021-09-22 14:01:20|9280.6|9270.6|9277.9|9267.9|9280.6|9270.6|9277.9|9267.9|9
1632319290000|2021-09-22 14:01:30|9278.9|9268.9|9279|9269|9279|9269|9278.9|9268.9|2
1632319300000|2021-09-22 14:01:40|9278.8|9268.8|9284.5|9274.5|9284.9|9274.9|9278.8|9268.8|14
1632319310000|2021-09-22 14:01:50|9284.3|9274.3|9285.6|9275.6|9285.6|9275.6|9283.6|9273.6|7
1632319320000|2021-09-22 14:02:00|9286.9|9276.9|9287.4|9277.4|9287.8|9277.8|9286.9|9276.9|5
1632319330000|2021-09-22 14:02:10|9287.1|9277.1|9285.6|9275.6|9287.1|9277.1|9285.3|9275.3|13
1632319340000|2021-09-22 14:02:20|9285.4|9275.4|9286.5|9276.5|9286.8|9276.8|9285.4|9275.4|9
1632319350000|2021-09-22 14:02:30|9286.3|9276.3|9285.5|9275.5|9286.3|9276.3|9285.5|9275.5|8
1632319360000|2021-09-22 14:02:40|9285.8|9275.8|9286.4|9276.4|9286.4|9276.4|9285.3|9275.3|7
1632319370000|2021-09-22 14:02:50|9287.1|9277.1|9288.8|9278.8|9289|9279|9287.1|9277.1|7
1632319380000|2021-09-22 14:03:00|9288.6|9278.6|9286.6|9276.6|9288.9|9278.9|9286.5|9276.5|9
1632319390000|2021-09-22 14:03:10|9286.8|9276.8|9286.5|9276.5|9287.6|9277.6|9286.5|9276.5|5
1632319400000|2021-09-22 14:03:20|9286|9276|9283.3|9273.3|9286|9276|9283.3|9273.3|12
1632319410000|2021-09-22 14:03:30|9283.4|9273.4|9283.5|9273.5|9284.8|9274.8|9282.8|9272.8|16
1632319420000|2021-09-22 14:03:40|9283.3|9273.3|9283|9273|9283.5|9273.5|9282.4|9272.4|11
1632319430000|2021-09-22 14:03:50|9283.3|9273.3|9280|9270|9283.6|9273.6|9279.6|9269.6|11
1632319440000|2021-09-22 14:04:00|9280.1|9270.1|9281.6|9271.6|9281.6|9271.6|9280|9270|8
1632319450000|2021-09-22 14:04:10|9282.1|9272.1|9279.6|9269.6|9282.3|9272.3|9279.1|9269.1|12
1632319460000|2021-09-22 14:04:20|9279.9|9269.9|9280.9|9270.9|9281.5|9271.5|9279.9|9269.9|11
1632319470000|2021-09-22 14:04:30|9280.6|9270.6|9281.3|9271.3|9281.3|9271.3|9280.3|9270.3|8
1632319480000|2021-09-22 14:04:40|9280.8|9270.8|9280.3|9270.3|9281.3|9271.3|9280.3|9270.3|9
1632319490000|2021-09-22 14:04:50|9280.5|9270.5|9279.3|9269.3|9281.6|9271.6|9279.3|9269.3|10
1632319500000|2021-09-22 14:05:00|9279.4|9269.4|9279.3|9269.3|9280.8|9270.8|9279|9269|13
1632319510000|2021-09-22 14:05:10|9279|9269|9279.6|9269.6|9279.6|9269.6|9278.4|9268.4|7
1632319520000|2021-09-22 14:05:20|9280|9270|9279.1|9269.1|9281.3|9271.3|9278.9|9268.9|10
1632319530000|2021-09-22 14:05:30|9278.9|9268.9|9278.6|9268.6|9278.9|9268.9|9278.6|9268.6|2
1632319540000|2021-09-22 14:05:40|9279.1|9269.1|9281.9|9271.9|9282.4|9272.4|9279.1|9269.1|5
1632319550000|2021-09-22 14:05:50|9281.4|9271.4|9278.6|9268.6|9281.4|9271.4|9278.6|9268.6|12
1632319560000|2021-09-22 14:06:00|9278.9|9268.9|9278.9|9268.9|9279.1|9269.1|9278.8|9268.8|7
1632319570000|2021-09-22 14:06:10|9279.1|9269.1|9279.1|9269.1|9279.1|9269.1|9278.9|9268.9|3
1632319580000|2021-09-22 14:06:20|9279.5|9269.5|9279.4|9269.4|9279.5|9269.5|9279.4|9269.4|2
1632319590000|2021-09-22 14:06:30|9279.6|9269.6|9281.9|9271.9|9281.9|9271.9|9279.6|9269.6|2
1632319600000|2021-09-22 14:06:40|9282|9272|9281.5|9271.5|9283.4|9273.4|9281.5|9271.5|13
1632319610000|2021-09-22 14:06:50|9281|9271|9280.5|9270.5|9281|9271|9280.5|9270.5|8
1632319620000|2021-09-22 14:07:00|9279.8|9269.8|9281.3|9271.3|9281.3|9271.3|9279.8|9269.8|11
1632319630000|2021-09-22 14:07:10|9281.4|9271.4|9282.9|9272.9|9282.9|9272.9|9281.4|9271.4|3
1632319640000|2021-09-22 14:07:20|9283.1|9273.1|9287.3|9277.3|9287.3|9277.3|9283.1|9273.1|8
1632319650000|2021-09-22 14:07:30|9287|9277|9286.9|9276.9|9287|9277|9286.6|9276.6|7
1632319660000|2021-09-22 14:07:40|9287.1|9277.1|9287.4|9277.4|9287.6|9277.6|9287.1|9277.1|5
1632319670000|2021-09-22 14:07:50|9287.1|9277.1|9287.1|9277.1|9287.4|9277.4|9287.1|9277.1|3
1632319680000|2021-09-22 14:08:00|9287.4|9277.4|9288|9278|9289|9279|9287.4|9277.4|8
1632319690000|2021-09-22 14:08:10|9288.3|9278.3|9286.9|9276.9|9288.6|9278.6|9286.9|9276.9|7
1632319700000|2021-09-22 14:08:20|9286.6|9276.6|9288.9|9278.9|9288.9|9278.9|9286.6|9276.6|9
1632319710000|2021-09-22 14:08:30|9288.5|9278.5|9288.9|9278.9|9288.9|9278.9|9288.5|9278.5|4
1632319720000|2021-09-22 14:08:40|9288.5|9278.5|9288.6|9278.6|9288.8|9278.8|9288.4|9278.4|4
1632319750000|2021-09-22 14:09:10|9288.1|9278.1|9288.1|9278.1|9288.1|9278.1|9288.1|9278.1|1
1632319760000|2021-09-22 14:09:20|9288.4|9278.4|9288.3|9278.3|9288.6|9278.6|9287.3|9277.3|9
1632319770000|2021-09-22 14:09:30|9287.9|9277.9|9285.6|9275.6|9287.9|9277.9|9285.6|9275.6|2
1632319780000|2021-09-22 14:09:40|9285.4|9275.4|9285.4|9275.4|9285.4|9275.4|9285.4|9275.4|1
1632319790000|2021-09-22 14:09:50|9285.5|9275.5|9288.8|9278.8|9288.8|9278.8|9285.3|9275.3|6
1632319800000|2021-09-22 14:10:00|9289|9279|9288.8|9278.8|9289|9279|9288.8|9278.8|2
1632319810000|2021-09-22 14:10:10|9289.1|9279.1|9290.4|9280.4|9290.4|9280.4|9289.1|9279.1|6
1632319820000|2021-09-22 14:10:20|9290.9|9280.9|9294.6|9284.6|9294.6|9284.6|9290.9|9280.9|10
1632319830000|2021-09-22 14:10:30|9293.8|9283.8|9294|9284|9294.5|9284.5|9293.8|9283.8|6
1632319840000|2021-09-22 14:10:40|9294.1|9284.1|9293.9|9283.9|9294.1|9284.1|9293.9|9283.9|2
1632319850000|2021-09-22 14:10:50|9294.1|9284.1|9294.1|9284.1|9294.1|9284.1|9293.8|9283.8|12
1632319860000|2021-09-22 14:11:00|9294.4|9284.4|9295.9|9285.9|9296.4|9286.4|9294.4|9284.4|8
1632319870000|2021-09-22 14:11:10|9296|9286|9296|9286|9296.3|9286.3|9296|9286|3
1632319880000|2021-09-22 14:11:20|9296.5|9286.5|9296.4|9286.4|9297.8|9287.8|9296.3|9286.3|12
1632319890000|2021-09-22 14:11:30|9296.6|9286.6|9292.6|9282.6|9296.6|9286.6|9292.6|9282.6|7
1632319910000|2021-09-22 14:11:50|9293|9283|9294.3|9284.3|9294.3|9284.3|9293|9283|4
1632319920000|2021-09-22 14:12:00|9294|9284|9294.3|9284.3|9294.3|9284.3|9293.4|9283.4|4
1632319930000|2021-09-22 14:12:10|9293.9|9283.9|9292.3|9282.3|9293.9|9283.9|9291.6|9281.6|6
1632319940000|2021-09-22 14:12:20|9291.9|9281.9|9291.6|9281.6|9291.9|9281.9|9291.6|9281.6|4
1632319950000|2021-09-22 14:12:30|9291.3|9281.3|9289.4|9279.4|9291.3|9281.3|9289.4|9279.4|9
1632319960000|2021-09-22 14:12:40|9289.1|9279.1|9288.5|9278.5|9289.1|9279.1|9287.6|9277.6|6
1632319970000|2021-09-22 14:12:50|9288.8|9278.8|9289.3|9279.3|9289.3|9279.3|9288.8|9278.8|2
1632319980000|2021-09-22 14:13:00|9289|9279|9285.1|9275.1|9289|9279|9285.1|9275.1|8
1632319990000|2021-09-22 14:13:10|9284.5|9274.5|9284.6|9274.6|9285.6|9275.6|9284.5|9274.5|14
1632320000000|2021-09-22 14:13:20|9284|9274|9287.5|9277.5|9287.5|9277.5|9284|9274|16
1632320010000|2021-09-22 14:13:30|9287.3|9277.3|9287.8|9277.8|9287.8|9277.8|9287.3|9277.3|8
1632320020000|2021-09-22 14:13:40|9288.1|9278.1|9290.3|9280.3|9290.3|9280.3|9288.1|9278.1|8
1632320030000|2021-09-22 14:13:50|9290.5|9280.5|9288.6|9278.6|9291.6|9281.6|9288.6|9278.6|10
1632320040000|2021-09-22 14:14:00|9288.9|9278.9|9291.3|9281.3|9291.3|9281.3|9288.6|9278.6|8
1632320050000|2021-09-22 14:14:10|9291.6|9281.6|9295.8|9285.8|9296|9286|9291.6|9281.6|19
1632320060000|2021-09-22 14:14:20|9296|9286|9296.5|9286.5|9296.5|9286.5|9295.8|9285.8|9
1632320070000|2021-09-22 14:14:30|9296.8|9286.8|9299.6|9289.6|9299.6|9289.6|9296.8|9286.8|7
1632320080000|2021-09-22 14:14:40|9299.4|9289.4|9301.3|9291.3|9301.3|9291.3|9298.9|9288.9|8
1632320090000|2021-09-22 14:14:50|9300.5|9290.5|9298.5|9288.5|9300.5|9290.5|9298.3|9288.3|10
1632320100000|2021-09-22 14:15:00|9300|9290|9303.3|9293.3|9303.3|9293.3|9300|9290|13
1632320110000|2021-09-22 14:15:10|9303.5|9293.5|9303.8|9293.8|9303.8|9293.8|9303.5|9293.5|2
1632320130000|2021-09-22 14:15:30|9304|9294|9301.3|9291.3|9304.5|9294.5|9300.1|9290.1|16
1632320140000|2021-09-22 14:15:40|9300.9|9290.9|9297|9287|9300.9|9290.9|9297|9287|14
1632320150000|2021-09-22 14:15:50|9296.6|9286.6|9297.3|9287.3|9297.3|9287.3|9296.6|9286.6|5
1632320160000|2021-09-22 14:16:00|9297.4|9287.4|9296.3|9286.3|9297.9|9287.9|9296.3|9286.3|7
1632320170000|2021-09-22 14:16:10|9296|9286|9294.5|9284.5|9296|9286|9294.5|9284.5|2
1632320180000|2021-09-22 14:16:20|9294.8|9284.8|9294.1|9284.1|9295.8|9285.8|9294.1|9284.1|7
1632320190000|2021-09-22 14:16:30|9294|9284|9294|9284|9294|9284|9294|9284|1
1632320200000|2021-09-22 14:16:40|9293.6|9283.6|9292.1|9282.1|9293.6|9283.6|9291.8|9281.8|6
1632320210000|2021-09-22 14:16:50|9291.9|9281.9|9292.8|9282.8|9293.8|9283.8|9291.9|9281.9|11
1632320220000|2021-09-22 14:17:00|9293|9283|9294.3|9284.3|9294.3|9284.3|9292.8|9282.8|8
1632320230000|2021-09-22 14:17:10|9294.5|9284.5|9294.4|9284.4|9295.3|9285.3|9294|9284|7
1632320240000|2021-09-22 14:17:20|9294.5|9284.5|9292.6|9282.6|9295.8|9285.8|9292.6|9282.6|8
1632320250000|2021-09-22 14:17:30|9293|9283|9292.6|9282.6|9293.3|9283.3|9292.6|9282.6|5
1632320260000|2021-09-22 14:17:40|9292.4|9282.4|9290.8|9280.8|9292.4|9282.4|9290.5|9280.5|6
1632320270000|2021-09-22 14:17:50|9290.5|9280.5|9291|9281|9291.3|9281.3|9289.6|9279.6|4
1632320280000|2021-09-22 14:18:00|9291.3|9281.3|9291|9281|9291.5|9281.5|9291|9281|8
1632320290000|2021-09-22 14:18:10|9291.3|9281.3|9291|9281|9291.5|9281.5|9291|9281|3
1632320300000|2021-09-22 14:18:20|9291.4|9281.4|9291|9281|9292.3|9282.3|9291|9281|9
1632320320000|2021-09-22 14:18:40|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|1
1632320330000|2021-09-22 14:18:50|9290.9|9280.9|9290.9|9280.9|9290.9|9280.9|9290.9|9280.9|1
1632320340000|2021-09-22 14:19:00|9291.3|9281.3|9292.4|9282.4|9292.4|9282.4|9291.3|9281.3|7
1632320350000|2021-09-22 14:19:10|9293.1|9283.1|9296|9286|9296.4|9286.4|9293.1|9283.1|6
1632320360000|2021-09-22 14:19:20|9296.1|9286.1|9294.9|9284.9|9296.1|9286.1|9293.1|9283.1|12
1632320370000|2021-09-22 14:19:30|9295.4|9285.4|9297.9|9287.9|9297.9|9287.9|9294.6|9284.6|6
1632320380000|2021-09-22 14:19:40|9297.3|9287.3|9296.5|9286.5|9297.3|9287.3|9296.5|9286.5|5
1632320390000|2021-09-22 14:19:50|9297.4|9287.4|9298.3|9288.3|9298.5|9288.5|9297.4|9287.4|4
1632320400000|2021-09-22 14:20:00|9299|9289|9299.5|9289.5|9300|9290|9298.8|9288.8|6
1632320410000|2021-09-22 14:20:10|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|9299|9289|3
1632320420000|2021-09-22 14:20:20|9298.9|9288.9|9297.6|9287.6|9298.9|9288.9|9297.6|9287.6|3
1632320430000|2021-09-22 14:20:30|9297.4|9287.4|9297.6|9287.6|9298.3|9288.3|9297.4|9287.4|4
1632320440000|2021-09-22 14:20:40|9297.3|9287.3|9296.5|9286.5|9297.3|9287.3|9295.1|9285.1|5
1632320450000|2021-09-22 14:20:50|9296.3|9286.3|9293.9|9283.9|9296.3|9286.3|9293.8|9283.8|4
1632320460000|2021-09-22 14:21:00|9294.4|9284.4|9296.1|9286.1|9296.1|9286.1|9294.4|9284.4|15
1632320470000|2021-09-22 14:21:10|9295.3|9285.3|9295|9285|9295.3|9285.3|9295|9285|2
1632320480000|2021-09-22 14:21:20|9295.3|9285.3|9296.9|9286.9|9297.3|9287.3|9295.3|9285.3|9
1632320490000|2021-09-22 14:21:30|9297.1|9287.1|9297|9287|9298.4|9288.4|9296.6|9286.6|9
1632320500000|2021-09-22 14:21:40|9296.8|9286.8|9297|9287|9297|9287|9296.8|9286.8|2
1632320510000|2021-09-22 14:21:50|9297.3|9287.3|9297.6|9287.6|9297.6|9287.6|9297.3|9287.3|2
1632320520000|2021-09-22 14:22:00|9297.4|9287.4|9291.6|9281.6|9297.4|9287.4|9291.6|9281.6|8
1632320530000|2021-09-22 14:22:10|9291.3|9281.3|9286.8|9276.8|9291.3|9281.3|9286.3|9276.3|21
1632320540000|2021-09-22 14:22:20|9287|9277|9287.8|9277.8|9288|9278|9287|9277|9
1632320560000|2021-09-22 14:22:40|9287.9|9277.9|9287.9|9277.9|9287.9|9277.9|9287.9|9277.9|1
1632320570000|2021-09-22 14:22:50|9288.3|9278.3|9289|9279|9289|9279|9288.3|9278.3|6
1632320580000|2021-09-22 14:23:00|9289.3|9279.3|9289.5|9279.5|9289.5|9279.5|9289.3|9279.3|2
1632320590000|2021-09-22 14:23:10|9289.8|9279.8|9289.4|9279.4|9290|9280|9289.4|9279.4|4
1632320600000|2021-09-22 14:23:20|9289.6|9279.6|9288.8|9278.8|9289.6|9279.6|9288.8|9278.8|9
1632320610000|2021-09-22 14:23:30|9289.6|9279.6|9290.1|9280.1|9290.4|9280.4|9289.6|9279.6|4
1632320620000|2021-09-22 14:23:40|9290.4|9280.4|9290.4|9280.4|9290.6|9280.6|9290.1|9280.1|5
1632320630000|2021-09-22 14:23:50|9290.6|9280.6|9290.1|9280.1|9290.6|9280.6|9290.1|9280.1|3
1632320640000|2021-09-22 14:24:00|9289.9|9279.9|9289.9|9279.9|9289.9|9279.9|9289.4|9279.4|5
1632320650000|2021-09-22 14:24:10|9289.5|9279.5|9289.1|9279.1|9289.9|9279.9|9289.1|9279.1|6
1632320660000|2021-09-22 14:24:20|9289.5|9279.5|9289.5|9279.5|9289.5|9279.5|9289.5|9279.5|1
1632320670000|2021-09-22 14:24:30|9289.3|9279.3|9287.8|9277.8|9289.3|9279.3|9287.5|9277.5|11
1632320680000|2021-09-22 14:24:40|9288|9278|9288.1|9278.1|9288.3|9278.3|9288|9278|3
1632320690000|2021-09-22 14:24:50|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|9288|9278|3
1632320700000|2021-09-22 14:25:00|9288.1|9278.1|9288.5|9278.5|9288.5|9278.5|9287.5|9277.5|9
1632320710000|2021-09-22 14:25:10|9288.3|9278.3|9288.6|9278.6|9288.6|9278.6|9288.1|9278.1|4
1632320720000|2021-09-22 14:25:20|9288.3|9278.3|9283.4|9273.4|9288.3|9278.3|9282|9272|16
1632320730000|2021-09-22 14:25:30|9283.1|9273.1|9283.3|9273.3|9283.6|9273.6|9283.1|9273.1|15
1632320740000|2021-09-22 14:25:40|9281.4|9271.4|9281.6|9271.6|9281.6|9271.6|9280.3|9270.3|14
1632320750000|2021-09-22 14:25:50|9281.9|9271.9|9282.3|9272.3|9282.5|9272.5|9281.9|9271.9|6
1632320760000|2021-09-22 14:26:00|9282|9272|9281.5|9271.5|9283.3|9273.3|9281.3|9271.3|19
1632320770000|2021-09-22 14:26:10|9281.1|9271.1|9284.1|9274.1|9284.4|9274.4|9281.1|9271.1|7
1632320780000|2021-09-22 14:26:20|9284.5|9274.5|9283.8|9273.8|9285.3|9275.3|9283.8|9273.8|7
1632320790000|2021-09-22 14:26:30|9283.3|9273.3|9279.3|9269.3|9283.3|9273.3|9279.3|9269.3|7
1632320800000|2021-09-22 14:26:40|9279.1|9269.1|9278.4|9268.4|9279.1|9269.1|9276.3|9266.3|18
1632320810000|2021-09-22 14:26:50|9278.6|9268.6|9279.6|9269.6|9279.6|9269.6|9278.6|9268.6|6
1632320820000|2021-09-22 14:27:00|9279.1|9269.1|9278.9|9268.9|9279.1|9269.1|9278.9|9268.9|4
1632320830000|2021-09-22 14:27:10|9278.6|9268.6|9275.8|9265.8|9278.6|9268.6|9274.9|9264.9|10
1632320840000|2021-09-22 14:27:20|9276|9266|9275.6|9265.6|9276.9|9266.9|9275.6|9265.6|5
1632320850000|2021-09-22 14:27:30|9275.4|9265.4|9275|9265|9275.4|9265.4|9274.6|9264.6|11
1632320860000|2021-09-22 14:27:40|9274.8|9264.8|9274.1|9264.1|9274.9|9264.9|9274.1|9264.1|5
1632320870000|2021-09-22 14:27:50|9273.9|9263.9|9273.3|9263.3|9273.9|9263.9|9271.3|9261.3|14
1632320880000|2021-09-22 14:28:00|9273.9|9263.9|9275.5|9265.5|9276.4|9266.4|9273.9|9263.9|11
1632320890000|2021-09-22 14:28:10|9274.1|9264.1|9272.3|9262.3|9274.4|9264.4|9271.6|9261.6|15
1632320900000|2021-09-22 14:28:20|9271.9|9261.9|9269.3|9259.3|9272.3|9262.3|9269.3|9259.3|8
1632320910000|2021-09-22 14:28:30|9267.5|9257.5|9268.5|9258.5|9269|9259|9267.5|9257.5|10
1632320920000|2021-09-22 14:28:40|9268.1|9258.1|9267.5|9257.5|9268.9|9258.9|9267.5|9257.5|10
1632320930000|2021-09-22 14:28:50|9267.9|9257.9|9268.6|9258.6|9270|9260|9267.9|9257.9|10
1632320940000|2021-09-22 14:29:00|9269|9259|9270.5|9260.5|9270.5|9260.5|9268.1|9258.1|10
1632320950000|2021-09-22 14:29:10|9270.9|9260.9|9271.6|9261.6|9272.3|9262.3|9269.8|9259.8|14
1632320960000|2021-09-22 14:29:20|9271.9|9261.9|9272.6|9262.6|9273.1|9263.1|9271.9|9261.9|8
1632320970000|2021-09-22 14:29:30|9272.9|9262.9|9273.1|9263.1|9273.8|9263.8|9272.8|9262.8|13
1632320980000|2021-09-22 14:29:40|9273.3|9263.3|9272.8|9262.8|9273.9|9263.9|9272.8|9262.8|7
1632320990000|2021-09-22 14:29:50|9272.5|9262.5|9271.5|9261.5|9272.5|9262.5|9270.5|9260.5|22
1632321000000|2021-09-22 14:30:00|9271.3|9261.3|9268.8|9258.8|9271.3|9261.3|9267|9257|19
1632321010000|2021-09-22 14:30:10|9269.3|9259.3|9273.3|9263.3|9273.4|9263.4|9269.3|9259.3|19
1632321020000|2021-09-22 14:30:20|9272.5|9262.5|9273.6|9263.6|9273.6|9263.6|9271.9|9261.9|11
1632321030000|2021-09-22 14:30:30|9273.9|9263.9|9270.9|9260.9|9274.1|9264.1|9270.9|9260.9|6
1632321040000|2021-09-22 14:30:40|9270.6|9260.6|9271.5|9261.5|9271.8|9261.8|9270.4|9260.4|15
1632321050000|2021-09-22 14:30:50|9271|9261|9270.8|9260.8|9271.1|9261.1|9269.6|9259.6|15
1632321060000|2021-09-22 14:31:00|9270.4|9260.4|9270.4|9260.4|9270.5|9260.5|9269.6|9259.6|12
1632321070000|2021-09-22 14:31:10|9270.3|9260.3|9266.9|9256.9|9270.3|9260.3|9266.1|9256.1|19
1632321080000|2021-09-22 14:31:20|9266.1|9256.1|9267.8|9257.8|9268|9258|9266.1|9256.1|18
1632321090000|2021-09-22 14:31:30|9268|9258|9269.3|9259.3|9269.5|9259.5|9268|9258|6
1632321100000|2021-09-22 14:31:40|9269.1|9259.1|9270.8|9260.8|9271|9261|9269.1|9259.1|10
1632321110000|2021-09-22 14:31:50|9270.5|9260.5|9268.9|9258.9|9270.9|9260.9|9268.9|9258.9|13
1632321120000|2021-09-22 14:32:00|9269.1|9259.1|9277|9267|9277|9267|9269.1|9259.1|12
1632321130000|2021-09-22 14:32:10|9277.3|9267.3|9275.8|9265.8|9278.3|9268.3|9275.4|9265.4|16
1632321140000|2021-09-22 14:32:20|9275.5|9265.5|9274.6|9264.6|9275.5|9265.5|9274.6|9264.6|4
1632321150000|2021-09-22 14:32:30|9274.4|9264.4|9274.1|9264.1|9274.4|9264.4|9272|9262|7
1632321160000|2021-09-22 14:32:40|9274.4|9264.4|9274.3|9264.3|9275.9|9265.9|9274.1|9264.1|12
1632321170000|2021-09-22 14:32:50|9272.6|9262.6|9272.6|9262.6|9272.6|9262.6|9271.8|9261.8|8
1632321180000|2021-09-22 14:33:00|9272.3|9262.3|9263.6|9253.6|9272.3|9262.3|9263.4|9253.4|20
1632321190000|2021-09-22 14:33:10|9264.1|9254.1|9267.9|9257.9|9267.9|9257.9|9264.1|9254.1|13
1632321200000|2021-09-22 14:33:20|9268.6|9258.6|9265.8|9255.8|9268.6|9258.6|9264.6|9254.6|12
1632321210000|2021-09-22 14:33:30|9265.5|9255.5|9270|9260|9270.5|9260.5|9265.3|9255.3|12
1632321220000|2021-09-22 14:33:40|9274|9264|9275.8|9265.8|9276|9266|9274|9264|11
1632321230000|2021-09-22 14:33:50|9275.3|9265.3|9271.1|9261.1|9275.3|9265.3|9270.8|9260.8|9
1632321240000|2021-09-22 14:34:00|9271.6|9261.6|9275.3|9265.3|9275.3|9265.3|9271.6|9261.6|8
1632321250000|2021-09-22 14:34:10|9274.6|9264.6|9275.5|9265.5|9276|9266|9274.4|9264.4|9
1632321260000|2021-09-22 14:34:20|9275.1|9265.1|9275|9265|9275.4|9265.4|9274|9264|9
1632321270000|2021-09-22 14:34:30|9274.6|9264.6|9275|9265|9276.4|9266.4|9274.5|9264.5|11
1632321280000|2021-09-22 14:34:40|9275.4|9265.4|9276.4|9266.4|9276.4|9266.4|9275.4|9265.4|9
1632321290000|2021-09-22 14:34:50|9276.1|9266.1|9275.4|9265.4|9276.1|9266.1|9275.4|9265.4|4
1632321300000|2021-09-22 14:35:00|9275.1|9265.1|9279.6|9269.6|9280.8|9270.8|9275.1|9265.1|13
1632321310000|2021-09-22 14:35:10|9279.1|9269.1|9279|9269|9279.1|9269.1|9277.3|9267.3|14
1632321320000|2021-09-22 14:35:20|9278.5|9268.5|9281.1|9271.1|9281.1|9271.1|9278.5|9268.5|7
1632321330000|2021-09-22 14:35:30|9280.5|9270.5|9283|9273|9283|9273|9280.5|9270.5|6
1632321340000|2021-09-22 14:35:40|9282.8|9272.8|9282.5|9272.5|9283|9273|9282|9272|6
1632321350000|2021-09-22 14:35:50|9282.1|9272.1|9281|9271|9282.1|9272.1|9279.8|9269.8|10
1632321360000|2021-09-22 14:36:00|9280.5|9270.5|9280.5|9270.5|9281|9271|9280.5|9270.5|4
1632321370000|2021-09-22 14:36:10|9280.8|9270.8|9284|9274|9284|9274|9280.8|9270.8|14
1632321380000|2021-09-22 14:36:20|9283.9|9273.9|9283.1|9273.1|9283.9|9273.9|9283.1|9273.1|4
1632321390000|2021-09-22 14:36:30|9282.5|9272.5|9280.3|9270.3|9282.5|9272.5|9279.6|9269.6|14
1632321400000|2021-09-22 14:36:40|9279.8|9269.8|9277.8|9267.8|9279.8|9269.8|9277.8|9267.8|9
1632321410000|2021-09-22 14:36:50|9277.5|9267.5|9277.9|9267.9|9277.9|9267.9|9275.9|9265.9|9
1632321420000|2021-09-22 14:37:00|9278|9268|9279.3|9269.3|9280.5|9270.5|9278|9268|11
1632321430000|2021-09-22 14:37:10|9275.8|9265.8|9273.6|9263.6|9276.3|9266.3|9273.5|9263.5|12
1632321440000|2021-09-22 14:37:20|9272.6|9262.6|9268.5|9258.5|9272.6|9262.6|9268|9258|17
1632321450000|2021-09-22 14:37:30|9267.9|9257.9|9263.5|9253.5|9267.9|9257.9|9263|9253|14
1632321460000|2021-09-22 14:37:40|9263.8|9253.8|9266.5|9256.5|9266.5|9256.5|9262.4|9252.4|13
1632321470000|2021-09-22 14:37:50|9266.8|9256.8|9264.5|9254.5|9267|9257|9264.5|9254.5|12
1632321480000|2021-09-22 14:38:00|9264.8|9254.8|9269.3|9259.3|9269.3|9259.3|9264.8|9254.8|10
1632321490000|2021-09-22 14:38:10|9269.6|9259.6|9269.5|9259.5|9270.3|9260.3|9269.1|9259.1|9
1632321510000|2021-09-22 14:38:30|9270.1|9260.1|9270.3|9260.3|9270.6|9260.6|9270.1|9260.1|3
1632321520000|2021-09-22 14:38:40|9270.5|9260.5|9271.5|9261.5|9271.9|9261.9|9270.3|9260.3|10
1632321530000|2021-09-22 14:38:50|9271.9|9261.9|9268.5|9258.5|9271.9|9261.9|9268.3|9258.3|10
1632321540000|2021-09-22 14:39:00|9269.9|9259.9|9273.1|9263.1|9273.1|9263.1|9268.8|9258.8|16
1632321550000|2021-09-22 14:39:10|9272.9|9262.9|9270.3|9260.3|9272.9|9262.9|9270.3|9260.3|6
1632321560000|2021-09-22 14:39:20|9270.1|9260.1|9269.3|9259.3|9271|9261|9269.3|9259.3|7
1632321570000|2021-09-22 14:39:30|9269.8|9259.8|9270.3|9260.3|9270.6|9260.6|9269.8|9259.8|6
1632321580000|2021-09-22 14:39:40|9270.6|9260.6|9270.5|9260.5|9270.6|9260.6|9269.8|9259.8|11
1632321590000|2021-09-22 14:39:50|9270.3|9260.3|9270.3|9260.3|9270.5|9260.5|9270.3|9260.3|3
1632321600000|2021-09-22 14:40:00|9270.5|9260.5|9270.3|9260.3|9270.6|9260.6|9270|9260|7
1632321610000|2021-09-22 14:40:10|9270.5|9260.5|9272.8|9262.8|9273.1|9263.1|9270.5|9260.5|10
1632321620000|2021-09-22 14:40:20|9272.3|9262.3|9270.6|9260.6|9272.3|9262.3|9270.6|9260.6|3
1632321630000|2021-09-22 14:40:30|9270.4|9260.4|9270|9260|9271|9261|9270|9260|8
1632321640000|2021-09-22 14:40:40|9269.8|9259.8|9268.3|9258.3|9269.8|9259.8|9268.3|9258.3|2
1632321650000|2021-09-22 14:40:50|9268.5|9258.5|9268.4|9258.4|9268.5|9258.5|9268.1|9258.1|8
1632321660000|2021-09-22 14:41:00|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|1
1632321670000|2021-09-22 14:41:10|9268.8|9258.8|9271.9|9261.9|9271.9|9261.9|9268.8|9258.8|7
1632321680000|2021-09-22 14:41:20|9272.3|9262.3|9272.3|9262.3|9272.5|9262.5|9272.3|9262.3|3
1632321690000|2021-09-22 14:41:30|9272.1|9262.1|9270.6|9260.6|9272.1|9262.1|9269.8|9259.8|10
1632321700000|2021-09-22 14:41:40|9270.9|9260.9|9271.8|9261.8|9272.4|9262.4|9270.9|9260.9|7
1632321710000|2021-09-22 14:41:50|9271.4|9261.4|9272.6|9262.6|9272.6|9262.6|9271.1|9261.1|11
1632321720000|2021-09-22 14:42:00|9272.4|9262.4|9276.8|9266.8|9276.8|9266.8|9272.4|9262.4|5
1632321730000|2021-09-22 14:42:10|9276.5|9266.5|9271.1|9261.1|9276.5|9266.5|9270.8|9260.8|14
1632321740000|2021-09-22 14:42:20|9270.9|9260.9|9271|9261|9271|9261|9268.8|9258.8|13
1632321750000|2021-09-22 14:42:30|9271.3|9261.3|9270.3|9260.3|9272.5|9262.5|9270.3|9260.3|8
1632321760000|2021-09-22 14:42:40|9270.4|9260.4|9270.4|9260.4|9270.4|9260.4|9270.4|9260.4|1
1632321770000|2021-09-22 14:42:50|9270.6|9260.6|9271.1|9261.1|9271.9|9261.9|9270.6|9260.6|5
1632321780000|2021-09-22 14:43:00|9271.4|9261.4|9272.8|9262.8|9272.8|9262.8|9271.4|9261.4|4
1632321790000|2021-09-22 14:43:10|9273|9263|9276.3|9266.3|9276.3|9266.3|9273|9263|12
1632321800000|2021-09-22 14:43:20|9276.1|9266.1|9275.3|9265.3|9276.1|9266.1|9275.3|9265.3|3
1632321810000|2021-09-22 14:43:30|9275.6|9265.6|9272.5|9262.5|9276|9266|9272.5|9262.5|9
1632321820000|2021-09-22 14:43:40|9272.3|9262.3|9272.3|9262.3|9272.3|9262.3|9272|9262|3
1632321830000|2021-09-22 14:43:50|9271.9|9261.9|9272.4|9262.4|9272.4|9262.4|9271.9|9261.9|2
1632321840000|2021-09-22 14:44:00|9272.8|9262.8|9272.3|9262.3|9274.1|9264.1|9272.3|9262.3|9
1632321850000|2021-09-22 14:44:10|9272.4|9262.4|9273.3|9263.3|9273.3|9263.3|9272.3|9262.3|4
1632321860000|2021-09-22 14:44:20|9273.5|9263.5|9273|9263|9273.5|9263.5|9273|9263|2
1632321870000|2021-09-22 14:44:30|9273.4|9263.4|9273.6|9263.6|9273.6|9263.6|9273.4|9263.4|2
1632321880000|2021-09-22 14:44:40|9273.4|9263.4|9271.9|9261.9|9273.6|9263.6|9271.9|9261.9|6
1632321890000|2021-09-22 14:44:50|9271.4|9261.4|9270.1|9260.1|9271.4|9261.4|9269.9|9259.9|8
1632321900000|2021-09-22 14:45:00|9269.9|9259.9|9270.1|9260.1|9270.1|9260.1|9269.9|9259.9|2
1632321910000|2021-09-22 14:45:10|9270.5|9260.5|9267.9|9257.9|9270.5|9260.5|9267.9|9257.9|9
1632321920000|2021-09-22 14:45:20|9266.6|9256.6|9264|9254|9266.6|9256.6|9264|9254|10
1632321930000|2021-09-22 14:45:30|9264.3|9254.3|9263.8|9253.8|9264.5|9254.5|9263.8|9253.8|7
1632321940000|2021-09-22 14:45:40|9264.4|9254.4|9264.3|9254.3|9266|9256|9264.3|9254.3|8
1632321950000|2021-09-22 14:45:50|9264|9254|9264.3|9254.3|9265.6|9255.6|9263.8|9253.8|13
1632321960000|2021-09-22 14:46:00|9263.8|9253.8|9261.4|9251.4|9263.8|9253.8|9261.4|9251.4|6
1632321970000|2021-09-22 14:46:10|9261.1|9251.1|9258|9248|9261.1|9251.1|9257.8|9247.8|11
1632321980000|2021-09-22 14:46:20|9258.3|9248.3|9257.3|9247.3|9258.3|9248.3|9255.5|9245.5|17
1632321990000|2021-09-22 14:46:30|9257.6|9247.6|9257.1|9247.1|9259.9|9249.9|9256.9|9246.9|14
1632322000000|2021-09-22 14:46:40|9257.5|9247.5|9254.8|9244.8|9257.5|9247.5|9254.8|9244.8|12
1632322010000|2021-09-22 14:46:50|9255|9245|9254.1|9244.1|9255|9245|9253.5|9243.5|9
1632322020000|2021-09-22 14:47:00|9254.4|9244.4|9255.3|9245.3|9256.4|9246.4|9253.6|9243.6|13
1632322030000|2021-09-22 14:47:10|9255.4|9245.4|9258.5|9248.5|9258.5|9248.5|9255.4|9245.4|12
1632322040000|2021-09-22 14:47:20|9258.6|9248.6|9259.5|9249.5|9260.3|9250.3|9258.6|9248.6|7
1632322050000|2021-09-22 14:47:30|9258.9|9248.9|9258|9248|9258.9|9248.9|9258|9248|3
1632322060000|2021-09-22 14:47:40|9258.3|9248.3|9259.8|9249.8|9259.8|9249.8|9258.3|9248.3|4
1632322070000|2021-09-22 14:47:50|9259.9|9249.9|9259.5|9249.5|9260.1|9250.1|9259.4|9249.4|5
1632322080000|2021-09-22 14:48:00|9259.4|9249.4|9255.5|9245.5|9259.5|9249.5|9255.3|9245.3|11
1632322090000|2021-09-22 14:48:10|9255.3|9245.3|9255|9245|9255.3|9245.3|9254.9|9244.9|3
1632322100000|2021-09-22 14:48:20|9254.8|9244.8|9255.1|9245.1|9255.1|9245.1|9254.5|9244.5|5
1632322110000|2021-09-22 14:48:30|9255.4|9245.4|9254.9|9244.9|9255.4|9245.4|9254.9|9244.9|3
1632322120000|2021-09-22 14:48:40|9254.6|9244.6|9252.9|9242.9|9254.6|9244.6|9252.9|9242.9|5
1632322130000|2021-09-22 14:48:50|9252.8|9242.8|9253.6|9243.6|9253.6|9243.6|9252.8|9242.8|5
1632322140000|2021-09-22 14:49:00|9254.3|9244.3|9257.5|9247.5|9257.5|9247.5|9254.3|9244.3|10
1632322150000|2021-09-22 14:49:10|9257.3|9247.3|9261|9251|9261|9251|9257.3|9247.3|7
1632322160000|2021-09-22 14:49:20|9260.9|9250.9|9260.9|9250.9|9260.9|9250.9|9260.9|9250.9|1
1632322170000|2021-09-22 14:49:30|9260.6|9250.6|9256.5|9246.5|9260.6|9250.6|9255.1|9245.1|17
1632322180000|2021-09-22 14:49:40|9255.4|9245.4|9256.8|9246.8|9256.8|9246.8|9254.8|9244.8|20
1632322190000|2021-09-22 14:49:50|9256.4|9246.4|9256.1|9246.1|9257.3|9247.3|9255.3|9245.3|13
1632322200000|2021-09-22 14:50:00|9256.4|9246.4|9259.9|9249.9|9260.1|9250.1|9256.4|9246.4|9
1632322210000|2021-09-22 14:50:10|9259.8|9249.8|9260.8|9250.8|9260.8|9250.8|9259.8|9249.8|6
1632322220000|2021-09-22 14:50:20|9261|9251|9261|9251|9261|9251|9261|9251|1
1632322230000|2021-09-22 14:50:30|9262|9252|9264.3|9254.3|9264.5|9254.5|9262|9252|4
1632322240000|2021-09-22 14:50:40|9265.5|9255.5|9264.3|9254.3|9265.8|9255.8|9264.3|9254.3|4
1632322250000|2021-09-22 14:50:50|9264.1|9254.1|9264.1|9254.1|9264.5|9254.5|9264.1|9254.1|3
1632322260000|2021-09-22 14:51:00|9264.4|9254.4|9265.3|9255.3|9265.9|9255.9|9264.4|9254.4|7
1632322270000|2021-09-22 14:51:10|9265.1|9255.1|9264.9|9254.9|9265.9|9255.9|9264.6|9254.6|11
1632322280000|2021-09-22 14:51:20|9265.1|9255.1|9264.3|9254.3|9265.5|9255.5|9263.9|9253.9|9
1632322290000|2021-09-22 14:51:30|9263.8|9253.8|9260.6|9250.6|9263.8|9253.8|9260.3|9250.3|6
1632322300000|2021-09-22 14:51:40|9260.4|9250.4|9260.1|9250.1|9260.4|9250.4|9259.4|9249.4|11
1632322310000|2021-09-22 14:51:50|9259.9|9249.9|9260|9250|9260|9250|9259.6|9249.6|4
1632322320000|2021-09-22 14:52:00|9260.1|9250.1|9262|9252|9262|9252|9260.1|9250.1|6
1632322330000|2021-09-22 14:52:10|9262.3|9252.3|9262.3|9252.3|9263.5|9253.5|9262.3|9252.3|5
1632322340000|2021-09-22 14:52:20|9262.5|9252.5|9262.6|9252.6|9262.8|9252.8|9262.5|9252.5|3
1632322350000|2021-09-22 14:52:30|9262.3|9252.3|9262.5|9252.5|9263|9253|9262.3|9252.3|7
1632322360000|2021-09-22 14:52:40|9262.3|9252.3|9262.3|9252.3|9262.5|9252.5|9262.3|9252.3|3
1632322380000|2021-09-22 14:53:00|9262.5|9252.5|9263.1|9253.1|9263.1|9253.1|9262.5|9252.5|3
1632322390000|2021-09-22 14:53:10|9263.4|9253.4|9263.5|9253.5|9263.5|9253.5|9263.4|9253.4|2
1632322400000|2021-09-22 14:53:20|9263.8|9253.8|9263.9|9253.9|9263.9|9253.9|9263.8|9253.8|2
1632322410000|2021-09-22 14:53:30|9265.1|9255.1|9265.1|9255.1|9265.1|9255.1|9264.3|9254.3|3
1632322420000|2021-09-22 14:53:40|9265.3|9255.3|9266.1|9256.1|9266.5|9256.5|9265.3|9255.3|10
1632322430000|2021-09-22 14:53:50|9266.4|9256.4|9266.6|9256.6|9267.8|9257.8|9266.1|9256.1|8
1632322440000|2021-09-22 14:54:00|9266.8|9256.8|9267.4|9257.4|9268|9258|9266.8|9256.8|7
1632322450000|2021-09-22 14:54:10|9267.3|9257.3|9267.9|9257.9|9267.9|9257.9|9267.3|9257.3|3
1632322460000|2021-09-22 14:54:20|9268.3|9258.3|9268.5|9258.5|9269.1|9259.1|9268.3|9258.3|5
1632322470000|2021-09-22 14:54:30|9268.3|9258.3|9266.8|9256.8|9268.3|9258.3|9266.8|9256.8|4
1632322480000|2021-09-22 14:54:40|9265.6|9255.6|9263.6|9253.6|9265.6|9255.6|9263.3|9253.3|6
1632322490000|2021-09-22 14:54:50|9263.4|9253.4|9263.6|9253.6|9263.6|9253.6|9263.4|9253.4|2
1632322500000|2021-09-22 14:55:00|9263.9|9253.9|9263.8|9253.8|9264|9254|9263.6|9253.6|8
1632322510000|2021-09-22 14:55:10|9264|9254|9265.8|9255.8|9265.8|9255.8|9264|9254|7
1632322520000|2021-09-22 14:55:20|9266.9|9256.9|9268.9|9258.9|9268.9|9258.9|9266.9|9256.9|5
1632322530000|2021-09-22 14:55:30|9269.6|9259.6|9268.5|9258.5|9269.6|9259.6|9268.5|9258.5|3
1632322540000|2021-09-22 14:55:40|9268.8|9258.8|9267|9257|9269.1|9259.1|9267|9257|8
1632322550000|2021-09-22 14:55:50|9267.6|9257.6|9267.8|9257.8|9268.6|9258.6|9267.5|9257.5|8
1632322560000|2021-09-22 14:56:00|9268|9258|9268.1|9258.1|9268.3|9258.3|9267.6|9257.6|8
1632322570000|2021-09-22 14:56:10|9267.9|9257.9|9267|9257|9267.9|9257.9|9267|9257|4
1632322580000|2021-09-22 14:56:20|9267.1|9257.1|9267.6|9257.6|9268|9258|9267.1|9257.1|4
1632322590000|2021-09-22 14:56:30|9268|9258|9268.3|9258.3|9268.3|9258.3|9268|9258|2
1632322600000|2021-09-22 14:56:40|9269.3|9259.3|9269|9259|9269.3|9259.3|9267.4|9257.4|5
1632322610000|2021-09-22 14:56:50|9268.5|9258.5|9267.3|9257.3|9268.5|9258.5|9267|9257|7
1632322620000|2021-09-22 14:57:00|9268.1|9258.1|9267|9257|9268.1|9258.1|9267|9257|4
1632322630000|2021-09-22 14:57:10|9266.9|9256.9|9267.9|9257.9|9267.9|9257.9|9266.6|9256.6|5
1632322640000|2021-09-22 14:57:20|9268.1|9258.1|9268.1|9258.1|9268.8|9258.8|9267.8|9257.8|6
1632322650000|2021-09-22 14:57:30|9267.3|9257.3|9267.5|9257.5|9267.5|9257.5|9267.3|9257.3|3
1632322660000|2021-09-22 14:57:40|9267.3|9257.3|9267.1|9257.1|9267.3|9257.3|9267.1|9257.1|2
1632322670000|2021-09-22 14:57:50|9267.4|9257.4|9268.1|9258.1|9268.1|9258.1|9267.1|9257.1|8
1632322680000|2021-09-22 14:58:00|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|1
1632322690000|2021-09-22 14:58:10|9268.1|9258.1|9268.3|9258.3|9268.3|9258.3|9267.8|9257.8|3
1632322700000|2021-09-22 14:58:20|9268.6|9258.6|9268.6|9258.6|9268.6|9258.6|9268.6|9258.6|1
1632322710000|2021-09-22 14:58:30|9268.3|9258.3|9268.6|9258.6|9268.6|9258.6|9268.3|9258.3|5
1632322720000|2021-09-22 14:58:40|9269.1|9259.1|9269.3|9259.3|9269.4|9259.4|9268.8|9258.8|8
1632322730000|2021-09-22 14:58:50|9269.4|9259.4|9269.5|9259.5|9269.9|9259.9|9269.4|9259.4|4
1632322740000|2021-09-22 14:59:00|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|9269.5|9259.5|3
1632322750000|2021-09-22 14:59:10|9270|9260|9271.1|9261.1|9271.1|9261.1|9270|9260|6
1632322760000|2021-09-22 14:59:20|9270|9260|9268.3|9258.3|9270|9260|9268.1|9258.1|6
1632322770000|2021-09-22 14:59:30|9268.6|9258.6|9270.9|9260.9|9271.1|9261.1|9268.6|9258.6|9
1632322780000|2021-09-22 14:59:40|9271.1|9261.1|9272.5|9262.5|9272.5|9262.5|9271|9261|6
1632322790000|2021-09-22 14:59:50|9272.8|9262.8|9272.5|9262.5|9272.8|9262.8|9272.5|9262.5|2
1632322800000|2021-09-22 15:00:00|9272.8|9262.8|9268.8|9258.8|9272.8|9262.8|9268.8|9258.8|7
1632322810000|2021-09-22 15:00:10|9269.1|9259.1|9270.6|9260.6|9270.6|9260.6|9269.1|9259.1|3
1632322820000|2021-09-22 15:00:20|9270.9|9260.9|9271.9|9261.9|9272|9262|9270.9|9260.9|4
1632322830000|2021-09-22 15:00:30|9272.1|9262.1|9278.1|9268.1|9278.5|9268.5|9272.1|9262.1|8
1632322840000|2021-09-22 15:00:40|9278|9268|9276.1|9266.1|9278|9268|9275.9|9265.9|8
1632322850000|2021-09-22 15:00:50|9275.9|9265.9|9276.4|9266.4|9276.4|9266.4|9275.9|9265.9|9
1632322860000|2021-09-22 15:01:00|9276.6|9266.6|9278.4|9268.4|9278.4|9268.4|9276.6|9266.6|5
1632322870000|2021-09-22 15:01:10|9279.4|9269.4|9278.6|9268.6|9279.4|9269.4|9278.3|9268.3|3
1632322880000|2021-09-22 15:01:20|9279.1|9269.1|9279.5|9269.5|9279.5|9269.5|9279.1|9269.1|2
1632322890000|2021-09-22 15:01:30|9279.6|9269.6|9280.4|9270.4|9281.3|9271.3|9279.6|9269.6|7
1632322900000|2021-09-22 15:01:40|9279.3|9269.3|9278.6|9268.6|9279.3|9269.3|9278.4|9268.4|3
1632322910000|2021-09-22 15:01:50|9278.5|9268.5|9277.5|9267.5|9278.6|9268.6|9277.5|9267.5|5
1632322920000|2021-09-22 15:02:00|9277.8|9267.8|9276.1|9266.1|9277.8|9267.8|9275.8|9265.8|4
1632322930000|2021-09-22 15:02:10|9275.6|9265.6|9275.6|9265.6|9276.4|9266.4|9275.4|9265.4|5
1632322940000|2021-09-22 15:02:20|9275.9|9265.9|9277|9267|9277|9267|9275.9|9265.9|5
1632322950000|2021-09-22 15:02:30|9277.3|9267.3|9277.9|9267.9|9277.9|9267.9|9277.3|9267.3|2
1632322960000|2021-09-22 15:02:40|9277.5|9267.5|9277.3|9267.3|9277.9|9267.9|9277.3|9267.3|3
1632322970000|2021-09-22 15:02:50|9277.6|9267.6|9278.6|9268.6|9278.6|9268.6|9277.6|9267.6|4
1632322980000|2021-09-22 15:03:00|9278.5|9268.5|9280.4|9270.4|9281.1|9271.1|9278.3|9268.3|14
1632322990000|2021-09-22 15:03:10|9280.6|9270.6|9278.5|9268.5|9280.6|9270.6|9278.5|9268.5|7
1632323000000|2021-09-22 15:03:20|9278.6|9268.6|9279.9|9269.9|9279.9|9269.9|9278.6|9268.6|6
1632323010000|2021-09-22 15:03:30|9279.6|9269.6|9279.5|9269.5|9279.6|9269.6|9279.5|9269.5|2
1632323020000|2021-09-22 15:03:40|9279.3|9269.3|9277.5|9267.5|9279.3|9269.3|9277.1|9267.1|5
1632323040000|2021-09-22 15:04:00|9278.6|9268.6|9278|9268|9278.6|9268.6|9277.8|9267.8|4
1632323050000|2021-09-22 15:04:10|9278.3|9268.3|9278|9268|9278.3|9268.3|9278|9268|2
1632323060000|2021-09-22 15:04:20|9278.4|9268.4|9278.4|9268.4|9278.6|9268.6|9278.4|9268.4|5
1632323070000|2021-09-22 15:04:30|9278|9268|9277.6|9267.6|9278|9268|9277.1|9267.1|7
1632323080000|2021-09-22 15:04:40|9278.3|9268.3|9279|9269|9279|9269|9278.3|9268.3|7
1632323090000|2021-09-22 15:04:50|9278.8|9268.8|9278.9|9268.9|9279.1|9269.1|9278.8|9268.8|3
1632323100000|2021-09-22 15:05:00|9279|9269|9279.5|9269.5|9279.9|9269.9|9279|9269|4
1632323110000|2021-09-22 15:05:10|9279.9|9269.9|9281.1|9271.1|9281.1|9271.1|9279.3|9269.3|10
1632323130000|2021-09-22 15:05:30|9280.9|9270.9|9281.3|9271.3|9281.9|9271.9|9280.9|9270.9|5
1632323140000|2021-09-22 15:05:40|9280.9|9270.9|9281.5|9271.5|9281.8|9271.8|9280.5|9270.5|7
1632323150000|2021-09-22 15:05:50|9281.9|9271.9|9282|9272|9282.3|9272.3|9281.5|9271.5|4
1632323160000|2021-09-22 15:06:00|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|1
1632323170000|2021-09-22 15:06:10|9281.5|9271.5|9279.5|9269.5|9281.5|9271.5|9279.5|9269.5|7
1632323190000|2021-09-22 15:06:30|9279.6|9269.6|9282|9272|9282.3|9272.3|9279.6|9269.6|6
1632323210000|2021-09-22 15:06:50|9282.3|9272.3|9281.6|9271.6|9282.3|9272.3|9281.4|9271.4|4
1632323220000|2021-09-22 15:07:00|9281.8|9271.8|9284.3|9274.3|9284.3|9274.3|9281.8|9271.8|12
1632323230000|2021-09-22 15:07:10|9284.4|9274.4|9283.4|9273.4|9284.4|9274.4|9282.6|9272.6|13
1632323240000|2021-09-22 15:07:20|9283.8|9273.8|9283.1|9273.1|9283.8|9273.8|9282.8|9272.8|17
1632323250000|2021-09-22 15:07:30|9283.4|9273.4|9282.5|9272.5|9283.6|9273.6|9282.5|9272.5|6
1632323260000|2021-09-22 15:07:40|9282.3|9272.3|9280.8|9270.8|9282.5|9272.5|9280.8|9270.8|10
1632323270000|2021-09-22 15:07:50|9281|9271|9280.9|9270.9|9281.4|9271.4|9280.8|9270.8|9
1632323280000|2021-09-22 15:08:00|9281.1|9271.1|9280.3|9270.3|9281.4|9271.4|9280.3|9270.3|8
1632323290000|2021-09-22 15:08:10|9280.5|9270.5|9280.8|9270.8|9280.8|9270.8|9280.5|9270.5|2
1632323300000|2021-09-22 15:08:20|9280.5|9270.5|9281.6|9271.6|9281.6|9271.6|9280.3|9270.3|9
1632323320000|2021-09-22 15:08:40|9281.3|9271.3|9283.6|9273.6|9283.6|9273.6|9280.9|9270.9|8
1632323330000|2021-09-22 15:08:50|9283.4|9273.4|9282.5|9272.5|9283.4|9273.4|9282.3|9272.3|6
1632323340000|2021-09-22 15:09:00|9283.5|9273.5|9282.8|9272.8|9283.6|9273.6|9282.8|9272.8|5
1632323350000|2021-09-22 15:09:10|9283|9273|9282.6|9272.6|9283|9273|9282.6|9272.6|5
1632323360000|2021-09-22 15:09:20|9282.5|9272.5|9281.8|9271.8|9282.5|9272.5|9281.8|9271.8|6
1632323370000|2021-09-22 15:09:30|9280.6|9270.6|9280|9270|9280.6|9270.6|9280|9270|6
1632323380000|2021-09-22 15:09:40|9279.8|9269.8|9279.6|9269.6|9279.9|9269.9|9279.4|9269.4|7
1632323390000|2021-09-22 15:09:50|9279.9|9269.9|9279.6|9269.6|9279.9|9269.9|9279.6|9269.6|2
1632323400000|2021-09-22 15:10:00|9279.9|9269.9|9280.1|9270.1|9280.1|9270.1|9279.9|9269.9|2
1632323410000|2021-09-22 15:10:10|9279.6|9269.6|9278.8|9268.8|9279.6|9269.6|9278.8|9268.8|3
1632323430000|2021-09-22 15:10:30|9278.9|9268.9|9279.8|9269.8|9280|9270|9278.9|9268.9|5
1632323440000|2021-09-22 15:10:40|9279.5|9269.5|9279.3|9269.3|9279.5|9269.5|9279.1|9269.1|3
1632323450000|2021-09-22 15:10:50|9278.8|9268.8|9278.6|9268.6|9279|9269|9278.6|9268.6|4
1632323460000|2021-09-22 15:11:00|9278.3|9268.3|9277.3|9267.3|9278.3|9268.3|9277.3|9267.3|3
1632323470000|2021-09-22 15:11:10|9277|9267|9276.9|9266.9|9277|9267|9276.6|9266.6|3
1632323480000|2021-09-22 15:11:20|9276.6|9266.6|9278.6|9268.6|9278.6|9268.6|9276.6|9266.6|9
1632323490000|2021-09-22 15:11:30|9278.9|9268.9|9278.6|9268.6|9278.9|9268.9|9278.6|9268.6|4
1632323500000|2021-09-22 15:11:40|9278.4|9268.4|9279.9|9269.9|9279.9|9269.9|9278.4|9268.4|5
1632323510000|2021-09-22 15:11:50|9279.6|9269.6|9278.9|9268.9|9279.6|9269.6|9278.6|9268.6|6
1632323520000|2021-09-22 15:12:00|9278.6|9268.6|9278.6|9268.6|9278.6|9268.6|9278.6|9268.6|1
1632323530000|2021-09-22 15:12:10|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|1
1632323540000|2021-09-22 15:12:20|9278.4|9268.4|9278.4|9268.4|9278.4|9268.4|9278.4|9268.4|1
1632323550000|2021-09-22 15:12:30|9278|9268|9278|9268|9278|9268|9278|9268|1
1632323560000|2021-09-22 15:12:40|9278.6|9268.6|9278.6|9268.6|9278.6|9268.6|9278.6|9268.6|1
1632323590000|2021-09-22 15:13:10|9278.9|9268.9|9278.8|9268.8|9279.4|9269.4|9278.8|9268.8|5
1632323600000|2021-09-22 15:13:20|9279.1|9269.1|9279.5|9269.5|9279.6|9269.6|9278.9|9268.9|7
1632323610000|2021-09-22 15:13:30|9279.8|9269.8|9280.5|9270.5|9280.8|9270.8|9279.8|9269.8|5
1632323630000|2021-09-22 15:13:50|9280.1|9270.1|9280.3|9270.3|9280.3|9270.3|9280.1|9270.1|2
1632323640000|2021-09-22 15:14:00|9279.8|9269.8|9278.9|9268.9|9279.9|9269.9|9278.8|9268.8|13
1632323650000|2021-09-22 15:14:10|9278.8|9268.8|9277.1|9267.1|9279.3|9269.3|9277.1|9267.1|9
1632323660000|2021-09-22 15:14:20|9277.4|9267.4|9278.3|9268.3|9278.6|9268.6|9277.4|9267.4|7
1632323670000|2021-09-22 15:14:30|9278.5|9268.5|9277.1|9267.1|9278.5|9268.5|9277.1|9267.1|11
1632323680000|2021-09-22 15:14:40|9277.4|9267.4|9279.1|9269.1|9279.6|9269.6|9277.4|9267.4|8
1632323690000|2021-09-22 15:14:50|9279|9269|9279.3|9269.3|9279.3|9269.3|9279|9269|5
1632323700000|2021-09-22 15:15:00|9279.5|9269.5|9280.1|9270.1|9280.8|9270.8|9279.5|9269.5|11
1632323710000|2021-09-22 15:15:10|9280|9270|9280|9270|9280|9270|9280|9270|1
1632323720000|2021-09-22 15:15:20|9279.8|9269.8|9279.1|9269.1|9279.8|9269.8|9279.1|9269.1|2
1632323730000|2021-09-22 15:15:30|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|1
1632323740000|2021-09-22 15:15:40|9279.1|9269.1|9278.4|9268.4|9279.1|9269.1|9277.6|9267.6|7
1632323750000|2021-09-22 15:15:50|9278.1|9268.1|9276.6|9266.6|9278.1|9268.1|9276.5|9266.5|7
1632323760000|2021-09-22 15:16:00|9277.3|9267.3|9277|9267|9277.5|9267.5|9276.3|9266.3|11
1632323770000|2021-09-22 15:16:10|9276.6|9266.6|9276.5|9266.5|9276.6|9266.6|9276.5|9266.5|2
1632323780000|2021-09-22 15:16:20|9276.3|9266.3|9275.5|9265.5|9276.3|9266.3|9275.5|9265.5|2
1632323790000|2021-09-22 15:16:30|9275.4|9265.4|9274.4|9264.4|9275.4|9265.4|9273.1|9263.1|7
1632323800000|2021-09-22 15:16:40|9274.3|9264.3|9274.6|9264.6|9274.6|9264.6|9274.3|9264.3|2
1632323810000|2021-09-22 15:16:50|9274.8|9264.8|9276.3|9266.3|9276.3|9266.3|9274.5|9264.5|6
1632323820000|2021-09-22 15:17:00|9277.4|9267.4|9277|9267|9277.4|9267.4|9277|9267|3
1632323830000|2021-09-22 15:17:10|9276.3|9266.3|9275.3|9265.3|9276.3|9266.3|9275.3|9265.3|4
1632323840000|2021-09-22 15:17:20|9275.6|9265.6|9276.3|9266.3|9276.3|9266.3|9275.4|9265.4|7
1632323860000|2021-09-22 15:17:40|9276|9266|9274.1|9264.1|9276|9266|9274|9264|6
1632323870000|2021-09-22 15:17:50|9274.4|9264.4|9273.4|9263.4|9275.3|9265.3|9273.4|9263.4|7
1632323880000|2021-09-22 15:18:00|9273.8|9263.8|9273.3|9263.3|9274|9264|9273.3|9263.3|7
1632323890000|2021-09-22 15:18:10|9273.4|9263.4|9273.3|9263.3|9273.5|9263.5|9273.1|9263.1|4
1632323900000|2021-09-22 15:18:20|9273.5|9263.5|9273.5|9263.5|9273.5|9263.5|9273.3|9263.3|3
1632323910000|2021-09-22 15:18:30|9273.1|9263.1|9274.5|9264.5|9274.5|9264.5|9272.5|9262.5|6
1632323920000|2021-09-22 15:18:40|9275|9265|9274.8|9264.8|9275|9265|9274.8|9264.8|4
1632323930000|2021-09-22 15:18:50|9274.6|9264.6|9274.5|9264.5|9274.6|9264.6|9274.3|9264.3|3
1632323940000|2021-09-22 15:19:00|9275.5|9265.5|9276.6|9266.6|9276.6|9266.6|9275.5|9265.5|3
1632323950000|2021-09-22 15:19:10|9275.4|9265.4|9276.1|9266.1|9276.1|9266.1|9275|9265|4
1632323960000|2021-09-22 15:19:20|9275.9|9265.9|9275.9|9265.9|9275.9|9265.9|9275.6|9265.6|5
1632323970000|2021-09-22 15:19:30|9275.6|9265.6|9275.6|9265.6|9276.3|9266.3|9275.6|9265.6|7
1632323980000|2021-09-22 15:19:40|9275.5|9265.5|9276.4|9266.4|9276.4|9266.4|9275.5|9265.5|6
1632323990000|2021-09-22 15:19:50|9276.1|9266.1|9276.1|9266.1|9276.1|9266.1|9276.1|9266.1|1
1632324000000|2021-09-22 15:20:00|9276.4|9266.4|9275.5|9265.5|9276.4|9266.4|9275.5|9265.5|4
1632324010000|2021-09-22 15:20:10|9275.3|9265.3|9275.6|9265.6|9275.6|9265.6|9275.3|9265.3|3
1632324020000|2021-09-22 15:20:20|9275.9|9265.9|9276.4|9266.4|9276.9|9266.9|9275.9|9265.9|8
1632324030000|2021-09-22 15:20:30|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|1
1632324040000|2021-09-22 15:20:40|9276.8|9266.8|9279|9269|9279.4|9269.4|9276.8|9266.8|7
1632324060000|2021-09-22 15:21:00|9278.8|9268.8|9275.8|9265.8|9278.8|9268.8|9275.5|9265.5|7
1632324070000|2021-09-22 15:21:10|9275.5|9265.5|9274|9264|9275.5|9265.5|9274|9264|4
1632324080000|2021-09-22 15:21:20|9273.5|9263.5|9273.8|9263.8|9273.8|9263.8|9273.4|9263.4|3
1632324090000|2021-09-22 15:21:30|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|1
1632324100000|2021-09-22 15:21:40|9273.8|9263.8|9273.5|9263.5|9273.8|9263.8|9273.5|9263.5|2
1632324110000|2021-09-22 15:21:50|9273.1|9263.1|9273|9263|9273.1|9263.1|9273|9263|2
1632324130000|2021-09-22 15:22:10|9271|9261|9270.1|9260.1|9271|9261|9270.1|9260.1|2
1632324140000|2021-09-22 15:22:20|9270.3|9260.3|9272.4|9262.4|9272.9|9262.9|9270.3|9260.3|6
1632324150000|2021-09-22 15:22:30|9272.8|9262.8|9273.4|9263.4|9273.8|9263.8|9272.8|9262.8|4
1632324160000|2021-09-22 15:22:40|9273.6|9263.6|9274|9264|9274|9264|9273.6|9263.6|2
1632324170000|2021-09-22 15:22:50|9273.5|9263.5|9273.1|9263.1|9273.5|9263.5|9273.1|9263.1|2
1632324180000|2021-09-22 15:23:00|9273.5|9263.5|9274.8|9264.8|9275|9265|9273.5|9263.5|5
1632324190000|2021-09-22 15:23:10|9275|9265|9274.8|9264.8|9275|9265|9274.8|9264.8|2
1632324200000|2021-09-22 15:23:20|9273.8|9263.8|9272.5|9262.5|9273.8|9263.8|9272.5|9262.5|5
1632324210000|2021-09-22 15:23:30|9272.8|9262.8|9271|9261|9272.8|9262.8|9271|9261|8
1632324230000|2021-09-22 15:23:50|9270.8|9260.8|9271.8|9261.8|9271.8|9261.8|9270.8|9260.8|3
1632324260000|2021-09-22 15:24:20|9272|9262|9272.5|9262.5|9272.5|9262.5|9272|9262|2
1632324270000|2021-09-22 15:24:30|9272.8|9262.8|9273.6|9263.6|9273.6|9263.6|9272.8|9262.8|5
1632324280000|2021-09-22 15:24:40|9273.4|9263.4|9273.6|9263.6|9273.6|9263.6|9272.8|9262.8|6
1632324290000|2021-09-22 15:24:50|9273.4|9263.4|9272.9|9262.9|9273.4|9263.4|9272.8|9262.8|3
1632324300000|2021-09-22 15:25:00|9273.8|9263.8|9276.4|9266.4|9276.8|9266.8|9273.8|9263.8|8
1632324310000|2021-09-22 15:25:10|9276.8|9266.8|9276.8|9266.8|9276.8|9266.8|9276.8|9266.8|1
1632324320000|2021-09-22 15:25:20|9277|9267|9277.3|9267.3|9277.3|9267.3|9277|9267|2
1632324330000|2021-09-22 15:25:30|9277.1|9267.1|9275.6|9265.6|9277.1|9267.1|9275.6|9265.6|3
1632324340000|2021-09-22 15:25:40|9274.3|9264.3|9276.1|9266.1|9276.1|9266.1|9274|9264|7
1632324360000|2021-09-22 15:26:00|9276.4|9266.4|9276.4|9266.4|9276.4|9266.4|9276.4|9266.4|1
1632324370000|2021-09-22 15:26:10|9276.1|9266.1|9276.1|9266.1|9276.1|9266.1|9276.1|9266.1|1
1632324390000|2021-09-22 15:26:30|9276.4|9266.4|9277.5|9267.5|9277.5|9267.5|9276.4|9266.4|5
1632324400000|2021-09-22 15:26:40|9277.1|9267.1|9277|9267|9277.4|9267.4|9276.8|9266.8|6
1632324420000|2021-09-22 15:27:00|9277.3|9267.3|9278.9|9268.9|9278.9|9268.9|9277.3|9267.3|8
1632324430000|2021-09-22 15:27:10|9279.8|9269.8|9280.4|9270.4|9280.4|9270.4|9279.5|9269.5|4
1632324440000|2021-09-22 15:27:20|9280.1|9270.1|9280.1|9270.1|9280.1|9270.1|9280.1|9270.1|1
1632324450000|2021-09-22 15:27:30|9280|9270|9280|9270|9280|9270|9280|9270|1
1632324460000|2021-09-22 15:27:40|9280.3|9270.3|9281.4|9271.4|9281.4|9271.4|9280.3|9270.3|3
1632324470000|2021-09-22 15:27:50|9281.6|9271.6|9282.4|9272.4|9282.9|9272.9|9281.6|9271.6|4
1632324480000|2021-09-22 15:28:00|9282.1|9272.1|9282.1|9272.1|9282.1|9272.1|9282.1|9272.1|1
1632324490000|2021-09-22 15:28:10|9282.3|9272.3|9283.4|9273.4|9283.4|9273.4|9282.3|9272.3|4
1632324500000|2021-09-22 15:28:20|9284.1|9274.1|9283.3|9273.3|9284.1|9274.1|9283.3|9273.3|5
1632324510000|2021-09-22 15:28:30|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|1
1632324520000|2021-09-22 15:28:40|9283.3|9273.3|9283.5|9273.5|9283.5|9273.5|9283.3|9273.3|2
1632324530000|2021-09-22 15:28:50|9283.3|9273.3|9283.3|9273.3|9283.4|9273.4|9283.3|9273.3|5
1632324540000|2021-09-22 15:29:00|9283.4|9273.4|9283|9273|9283.4|9273.4|9283|9273|5
1632324550000|2021-09-22 15:29:10|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|1
1632324560000|2021-09-22 15:29:20|9283|9273|9283.3|9273.3|9283.5|9273.5|9283|9273|8
1632324570000|2021-09-22 15:29:30|9283.4|9273.4|9283.4|9273.4|9283.4|9273.4|9283.3|9273.3|5
1632324580000|2021-09-22 15:29:40|9283.3|9273.3|9283.4|9273.4|9283.4|9273.4|9283.3|9273.3|6
1632324590000|2021-09-22 15:29:50|9283.3|9273.3|9282.9|9272.9|9283.8|9273.8|9282.9|9272.9|8
1632324600000|2021-09-22 15:30:00|9282.6|9272.6|9280.9|9270.9|9282.9|9272.9|9280.9|9270.9|10
1632324610000|2021-09-22 15:30:10|9281.1|9271.1|9281.4|9271.4|9281.4|9271.4|9280.5|9270.5|5
1632324620000|2021-09-22 15:30:20|9281.1|9271.1|9279.8|9269.8|9281.1|9271.1|9278.6|9268.6|7
1632324630000|2021-09-22 15:30:30|9279|9269|9277.4|9267.4|9279|9269|9277.4|9267.4|3
1632324640000|2021-09-22 15:30:40|9277.5|9267.5|9277.4|9267.4|9277.5|9267.5|9277.4|9267.4|2
1632324650000|2021-09-22 15:30:50|9276|9266|9279.1|9269.1|9279.1|9269.1|9275.6|9265.6|8
1632324660000|2021-09-22 15:31:00|9279.6|9269.6|9282.6|9272.6|9282.6|9272.6|9279.6|9269.6|8
1632324670000|2021-09-22 15:31:10|9282.4|9272.4|9282.1|9272.1|9283|9273|9282.1|9272.1|7
1632324680000|2021-09-22 15:31:20|9281.9|9271.9|9281.8|9271.8|9281.9|9271.9|9281.1|9271.1|5
1632324690000|2021-09-22 15:31:30|9281.4|9271.4|9281.8|9271.8|9281.9|9271.9|9281.4|9271.4|5
1632324700000|2021-09-22 15:31:40|9281.4|9271.4|9280.6|9270.6|9281.4|9271.4|9280.3|9270.3|3
1632324710000|2021-09-22 15:31:50|9281.1|9271.1|9282|9272|9282|9272|9281.1|9271.1|2
1632324720000|2021-09-22 15:32:00|9281.3|9271.3|9281.5|9271.5|9282.1|9272.1|9281.3|9271.3|4
1632324730000|2021-09-22 15:32:10|9282|9272|9281.5|9271.5|9282|9272|9281.5|9271.5|5
1632324740000|2021-09-22 15:32:20|9282|9272|9281.9|9271.9|9282|9272|9281.5|9271.5|4
1632324750000|2021-09-22 15:32:30|9281.5|9271.5|9281.9|9271.9|9281.9|9271.9|9281.5|9271.5|2
1632324760000|2021-09-22 15:32:40|9281.8|9271.8|9282.6|9272.6|9282.6|9272.6|9281.8|9271.8|6
1632324770000|2021-09-22 15:32:50|9282.8|9272.8|9283|9273|9283|9273|9282.8|9272.8|2
1632324780000|2021-09-22 15:33:00|9282.1|9272.1|9283.8|9273.8|9283.8|9273.8|9282.1|9272.1|4
1632324790000|2021-09-22 15:33:10|9284|9274|9283.5|9273.5|9284|9274|9283.4|9273.4|4
1632324800000|2021-09-22 15:33:20|9283.3|9273.3|9283.1|9273.1|9283.3|9273.3|9282.9|9272.9|3
1632324810000|2021-09-22 15:33:30|9283.4|9273.4|9281.6|9271.6|9283.9|9273.9|9281.3|9271.3|10
1632324820000|2021-09-22 15:33:40|9281.3|9271.3|9282.3|9272.3|9282.3|9272.3|9281.3|9271.3|9
1632324830000|2021-09-22 15:33:50|9282|9272|9282.8|9272.8|9283.1|9273.1|9282|9272|9
1632324840000|2021-09-22 15:34:00|9283|9273|9283.6|9273.6|9283.6|9273.6|9282.8|9272.8|8
1632324850000|2021-09-22 15:34:10|9283.5|9273.5|9283.6|9273.6|9283.6|9273.6|9283.5|9273.5|2
1632324860000|2021-09-22 15:34:20|9284|9274|9283.9|9273.9|9284|9274|9283.8|9273.8|4
1632324870000|2021-09-22 15:34:30|9284|9274|9284|9274|9284|9274|9283.9|9273.9|3
1632324880000|2021-09-22 15:34:40|9284.3|9274.3|9283.8|9273.8|9284.3|9274.3|9283.8|9273.8|3
1632324890000|2021-09-22 15:34:50|9284.5|9274.5|9281.3|9271.3|9284.5|9274.5|9281.1|9271.1|6
1632324900000|2021-09-22 15:35:00|9281.6|9271.6|9281.8|9271.8|9281.8|9271.8|9280.5|9270.5|7
1632324910000|2021-09-22 15:35:10|9282|9272|9282|9272|9282|9272|9282|9272|1
1632324920000|2021-09-22 15:35:20|9281.9|9271.9|9282.1|9272.1|9282.1|9272.1|9280.9|9270.9|6
1632324930000|2021-09-22 15:35:30|9281.6|9271.6|9282|9272|9282.1|9272.1|9281.6|9271.6|3
1632324940000|2021-09-22 15:35:40|9281.6|9271.6|9281.6|9271.6|9282|9272|9281.6|9271.6|5
1632324950000|2021-09-22 15:35:50|9281.8|9271.8|9280.3|9270.3|9281.8|9271.8|9280.3|9270.3|6
1632324960000|2021-09-22 15:36:00|9278.8|9268.8|9279.8|9269.8|9279.8|9269.8|9278.8|9268.8|6
1632324970000|2021-09-22 15:36:10|9279.5|9269.5|9279.1|9269.1|9279.5|9269.5|9279.1|9269.1|2
1632324980000|2021-09-22 15:36:20|9278.9|9268.9|9278.4|9268.4|9278.9|9268.9|9278.1|9268.1|4
1632324990000|2021-09-22 15:36:30|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|9276.8|9266.8|5
1632325000000|2021-09-22 15:36:40|9277.5|9267.5|9275.9|9265.9|9277.5|9267.5|9275.9|9265.9|6
1632325010000|2021-09-22 15:36:50|9276|9266|9276|9266|9276|9266|9276|9266|1
1632325020000|2021-09-22 15:37:00|9275.8|9265.8|9276.9|9266.9|9277.3|9267.3|9275.6|9265.6|7
1632325040000|2021-09-22 15:37:20|9276.8|9266.8|9276.8|9266.8|9276.8|9266.8|9276.8|9266.8|1
1632325050000|2021-09-22 15:37:30|9275.3|9265.3|9274.8|9264.8|9275.3|9265.3|9274.8|9264.8|3
1632325060000|2021-09-22 15:37:40|9275|9265|9274.8|9264.8|9275|9265|9274.8|9264.8|2
1632325070000|2021-09-22 15:37:50|9274.1|9264.1|9276.5|9266.5|9276.5|9266.5|9274.1|9264.1|6
1632325080000|2021-09-22 15:38:00|9276.6|9266.6|9277.4|9267.4|9277.4|9267.4|9276.6|9266.6|4
1632325090000|2021-09-22 15:38:10|9277.1|9267.1|9275.8|9265.8|9277.1|9267.1|9275.8|9265.8|4
1632325110000|2021-09-22 15:38:30|9276.4|9266.4|9277.5|9267.5|9277.8|9267.8|9276.4|9266.4|6
1632325120000|2021-09-22 15:38:40|9277.3|9267.3|9277.8|9267.8|9277.8|9267.8|9277.3|9267.3|3
1632325130000|2021-09-22 15:38:50|9278.1|9268.1|9279.1|9269.1|9279.9|9269.9|9278.1|9268.1|5
1632325140000|2021-09-22 15:39:00|9280|9270|9278.6|9268.6|9280|9270|9278.6|9268.6|6
1632325150000|2021-09-22 15:39:10|9280|9270|9279.9|9269.9|9280.1|9270.1|9279.9|9269.9|5
1632325160000|2021-09-22 15:39:20|9280|9270|9278.9|9268.9|9280.1|9270.1|9278.9|9268.9|6
1632325170000|2021-09-22 15:39:30|9279|9269|9279.3|9269.3|9279.4|9269.4|9279|9269|3
1632325180000|2021-09-22 15:39:40|9279|9269|9278.4|9268.4|9279|9269|9278.4|9268.4|3
1632325190000|2021-09-22 15:39:50|9279.5|9269.5|9278.6|9268.6|9279.5|9269.5|9278.4|9268.4|8
1632325200000|2021-09-22 15:40:00|9278.9|9268.9|9278.6|9268.6|9278.9|9268.9|9278.4|9268.4|5
1632325210000|2021-09-22 15:40:10|9278.5|9268.5|9280.6|9270.6|9280.6|9270.6|9278.5|9268.5|4
1632325220000|2021-09-22 15:40:20|9281.1|9271.1|9281.6|9271.6|9281.6|9271.6|9281.1|9271.1|3
1632325230000|2021-09-22 15:40:30|9282|9272|9283.6|9273.6|9283.9|9273.9|9282|9272|6
1632325250000|2021-09-22 15:40:50|9283.5|9273.5|9283.8|9273.8|9283.8|9273.8|9283.5|9273.5|2
1632325260000|2021-09-22 15:41:00|9284.6|9274.6|9283.6|9273.6|9284.6|9274.6|9283.4|9273.4|6
1632325270000|2021-09-22 15:41:10|9283.4|9273.4|9283.3|9273.3|9283.4|9273.4|9283.3|9273.3|2
1632325280000|2021-09-22 15:41:20|9282.5|9272.5|9283.5|9273.5|9283.8|9273.8|9282.5|9272.5|4
1632325290000|2021-09-22 15:41:30|9283.3|9273.3|9283.8|9273.8|9283.8|9273.8|9283.3|9273.3|3
1632325300000|2021-09-22 15:41:40|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|1
1632325310000|2021-09-22 15:41:50|9283.3|9273.3|9283.8|9273.8|9283.8|9273.8|9283.3|9273.3|3
1632325320000|2021-09-22 15:42:00|9283.5|9273.5|9283.1|9273.1|9284.6|9274.6|9283.1|9273.1|4
1632325330000|2021-09-22 15:42:10|9283.6|9273.6|9283.5|9273.5|9283.6|9273.6|9283.5|9273.5|2
1632325340000|2021-09-22 15:42:20|9283.6|9273.6|9284|9274|9284|9274|9283.6|9273.6|2
1632325350000|2021-09-22 15:42:30|9283.6|9273.6|9283.4|9273.4|9283.8|9273.8|9283.4|9273.4|4
1632325360000|2021-09-22 15:42:40|9283.6|9273.6|9283.6|9273.6|9283.6|9273.6|9283.6|9273.6|1
1632325370000|2021-09-22 15:42:50|9284|9274|9284.3|9274.3|9284.3|9274.3|9284|9274|2
1632325380000|2021-09-22 15:43:00|9284.4|9274.4|9283.5|9273.5|9284.4|9274.4|9283.5|9273.5|3
1632325390000|2021-09-22 15:43:10|9283.3|9273.3|9283.5|9273.5|9284|9274|9283.3|9273.3|4
1632325410000|2021-09-22 15:43:30|9283.8|9273.8|9283.8|9273.8|9284|9274|9283.3|9273.3|8
1632325420000|2021-09-22 15:43:40|9283.5|9273.5|9285.3|9275.3|9285.3|9275.3|9283.5|9273.5|4
1632325440000|2021-09-22 15:44:00|9285.8|9275.8|9286|9276|9286|9276|9285.8|9275.8|2
1632325450000|2021-09-22 15:44:10|9285.5|9275.5|9287.6|9277.6|9287.6|9277.6|9284.5|9274.5|5
1632325460000|2021-09-22 15:44:20|9287.8|9277.8|9287.5|9277.5|9289.1|9279.1|9286.9|9276.9|16
1632325470000|2021-09-22 15:44:30|9287.6|9277.6|9285.4|9275.4|9287.9|9277.9|9285.1|9275.1|11
1632325480000|2021-09-22 15:44:40|9285.3|9275.3|9284.4|9274.4|9285.3|9275.3|9283.1|9273.1|9
1632325490000|2021-09-22 15:44:50|9284.8|9274.8|9284.8|9274.8|9284.8|9274.8|9284.8|9274.8|1
1632325500000|2021-09-22 15:45:00|9285|9275|9283.8|9273.8|9285|9275|9283.8|9273.8|8
1632325520000|2021-09-22 15:45:20|9283.4|9273.4|9283.3|9273.3|9283.5|9273.5|9282.8|9272.8|10
1632325530000|2021-09-22 15:45:30|9283.1|9273.1|9284.3|9274.3|9284.5|9274.5|9283.1|9273.1|6
1632325540000|2021-09-22 15:45:40|9284.1|9274.1|9287.4|9277.4|9287.4|9277.4|9284.1|9274.1|15
1632325550000|2021-09-22 15:45:50|9287.1|9277.1|9285|9275|9287.1|9277.1|9284.5|9274.5|10
1632325560000|2021-09-22 15:46:00|9284.8|9274.8|9281.4|9271.4|9285|9275|9281.4|9271.4|10
1632325570000|2021-09-22 15:46:10|9281.3|9271.3|9283.1|9273.1|9283.1|9273.1|9280.8|9270.8|7
1632325580000|2021-09-22 15:46:20|9283.8|9273.8|9285.5|9275.5|9285.5|9275.5|9283.8|9273.8|6
1632325590000|2021-09-22 15:46:30|9285.4|9275.4|9288.8|9278.8|9288.8|9278.8|9285.4|9275.4|10
1632325600000|2021-09-22 15:46:40|9288.4|9278.4|9290.8|9280.8|9291.4|9281.4|9287.9|9277.9|10
1632325610000|2021-09-22 15:46:50|9291|9281|9292.3|9282.3|9292.3|9282.3|9291|9281|10
1632325620000|2021-09-22 15:47:00|9292.8|9282.8|9289.8|9279.8|9292.8|9282.8|9289.8|9279.8|12
1632325630000|2021-09-22 15:47:10|9289.9|9279.9|9289.8|9279.8|9291.5|9281.5|9289|9279|14
1632325640000|2021-09-22 15:47:20|9289.9|9279.9|9291.9|9281.9|9291.9|9281.9|9288.5|9278.5|13
1632325650000|2021-09-22 15:47:30|9292.1|9282.1|9292.8|9282.8|9294|9284|9291.1|9281.1|13
1632325660000|2021-09-22 15:47:40|9293|9283|9293.3|9283.3|9293.3|9283.3|9291.4|9281.4|9
1632325670000|2021-09-22 15:47:50|9293.5|9283.5|9294|9284|9294.3|9284.3|9293.3|9283.3|6
1632325680000|2021-09-22 15:48:00|9294.1|9284.1|9292.1|9282.1|9294.4|9284.4|9291.8|9281.8|14
1632325690000|2021-09-22 15:48:10|9291.3|9281.3|9293.1|9283.1|9294.5|9284.5|9291.3|9281.3|17
1632325700000|2021-09-22 15:48:20|9292.9|9282.9|9293.8|9283.8|9294.1|9284.1|9292.9|9282.9|8
1632325710000|2021-09-22 15:48:30|9292.9|9282.9|9293.8|9283.8|9293.8|9283.8|9292.4|9282.4|10
1632325720000|2021-09-22 15:48:40|9293.5|9283.5|9293.3|9283.3|9294.3|9284.3|9292.9|9282.9|11
1632325730000|2021-09-22 15:48:50|9293.4|9283.4|9292.5|9282.5|9294.1|9284.1|9292.5|9282.5|10
1632325740000|2021-09-22 15:49:00|9292.8|9282.8|9294.4|9284.4|9294.4|9284.4|9292.8|9282.8|12
1632325750000|2021-09-22 15:49:10|9294.8|9284.8|9296.6|9286.6|9296.9|9286.9|9294.8|9284.8|9
1632325760000|2021-09-22 15:49:20|9297|9287|9296.1|9286.1|9297|9287|9295.3|9285.3|9
1632325770000|2021-09-22 15:49:30|9296.6|9286.6|9297.8|9287.8|9298|9288|9296.4|9286.4|8
1632325780000|2021-09-22 15:49:40|9297.9|9287.9|9299.1|9289.1|9299.1|9289.1|9297.5|9287.5|9
1632325790000|2021-09-22 15:49:50|9298.6|9288.6|9299.4|9289.4|9300.4|9290.4|9298.6|9288.6|10
1632325800000|2021-09-22 15:50:00|9299|9289|9296.6|9286.6|9299|9289|9296.6|9286.6|12
1632325810000|2021-09-22 15:50:10|9296.4|9286.4|9298.5|9288.5|9299.6|9289.6|9296.4|9286.4|7
1632325820000|2021-09-22 15:50:20|9298.8|9288.8|9302.6|9292.6|9304.3|9294.3|9298.5|9288.5|16
1632325830000|2021-09-22 15:50:30|9302.9|9292.9|9308.1|9298.1|9308.9|9298.9|9302.9|9292.9|23
1632325840000|2021-09-22 15:50:40|9308|9298|9303.3|9293.3|9309.1|9299.1|9303.3|9293.3|20
1632325850000|2021-09-22 15:50:50|9303|9293|9301|9291|9303|9293|9301|9291|4
1632325860000|2021-09-22 15:51:00|9301.3|9291.3|9303.8|9293.8|9304|9294|9300.8|9290.8|12
1632325870000|2021-09-22 15:51:10|9303.9|9293.9|9304.5|9294.5|9304.5|9294.5|9302.6|9292.6|15
1632325880000|2021-09-22 15:51:20|9304.8|9294.8|9303.3|9293.3|9305.3|9295.3|9302.9|9292.9|13
1632325890000|2021-09-22 15:51:30|9303|9293|9303.8|9293.8|9303.8|9293.8|9301.9|9291.9|13
1632325900000|2021-09-22 15:51:40|9303.5|9293.5|9304.6|9294.6|9304.6|9294.6|9302|9292|11
1632325910000|2021-09-22 15:51:50|9304.1|9294.1|9302|9292|9304.1|9294.1|9302|9292|12
1632325920000|2021-09-22 15:52:00|9300.9|9290.9|9302.3|9292.3|9303.6|9293.6|9300.9|9290.9|17
1632325930000|2021-09-22 15:52:10|9303|9293|9303|9293|9303.8|9293.8|9302.8|9292.8|10
1632325940000|2021-09-22 15:52:20|9302.6|9292.6|9299.1|9289.1|9302.6|9292.6|9299.1|9289.1|11
1632325950000|2021-09-22 15:52:30|9299.6|9289.6|9301.6|9291.6|9301.6|9291.6|9299.6|9289.6|10
1632325960000|2021-09-22 15:52:40|9302.5|9292.5|9303.8|9293.8|9303.8|9293.8|9302.4|9292.4|4
1632325970000|2021-09-22 15:52:50|9303.4|9293.4|9307.1|9297.1|9307.1|9297.1|9302.9|9292.9|5
1632325980000|2021-09-22 15:53:00|9306.9|9296.9|9307.5|9297.5|9307.5|9297.5|9306.9|9296.9|6
1632326000000|2021-09-22 15:53:20|9307.4|9297.4|9306.9|9296.9|9307.6|9297.6|9304.6|9294.6|12
1632326010000|2021-09-22 15:53:30|9308.6|9298.6|9308|9298|9308.9|9298.9|9308|9298|6
1632326020000|2021-09-22 15:53:40|9308.1|9298.1|9308.6|9298.6|9308.6|9298.6|9308.1|9298.1|5
1632326030000|2021-09-22 15:53:50|9308.4|9298.4|9308.5|9298.5|9308.5|9298.5|9308.1|9298.1|6
1632326040000|2021-09-22 15:54:00|9308.3|9298.3|9309.5|9299.5|9309.5|9299.5|9308.3|9298.3|6
1632326050000|2021-09-22 15:54:10|9309.4|9299.4|9311.5|9301.5|9311.9|9301.9|9309.4|9299.4|7
1632326060000|2021-09-22 15:54:20|9311.1|9301.1|9311.5|9301.5|9311.5|9301.5|9311.1|9301.1|2
1632326070000|2021-09-22 15:54:30|9311.6|9301.6|9313|9303|9314.3|9304.3|9311.6|9301.6|13
1632326080000|2021-09-22 15:54:40|9313.3|9303.3|9315.1|9305.1|9315.1|9305.1|9312.5|9302.5|14
1632326090000|2021-09-22 15:54:50|9316.5|9306.5|9318.4|9308.4|9318.4|9308.4|9316.5|9306.5|8
1632326100000|2021-09-22 15:55:00|9318|9308|9320.9|9310.9|9320.9|9310.9|9318|9308|10
1632326110000|2021-09-22 15:55:10|9321.1|9311.1|9322.9|9312.9|9322.9|9312.9|9320.5|9310.5|9
1632326120000|2021-09-22 15:55:20|9322.6|9312.6|9323.8|9313.8|9323.8|9313.8|9322.4|9312.4|14
1632326130000|2021-09-22 15:55:30|9323.4|9313.4|9326.6|9316.6|9327.8|9317.8|9322.9|9312.9|16
1632326140000|2021-09-22 15:55:40|9327.1|9317.1|9325.9|9315.9|9327.8|9317.8|9325.1|9315.1|21
1632326150000|2021-09-22 15:55:50|9326.1|9316.1|9327.1|9317.1|9327.4|9317.4|9325.6|9315.6|9
1632326160000|2021-09-22 15:56:00|9327.6|9317.6|9330.9|9320.9|9331.1|9321.1|9327.6|9317.6|13
1632326170000|2021-09-22 15:56:10|9331.1|9321.1|9330.9|9320.9|9331.1|9321.1|9330.4|9320.4|6
1632326180000|2021-09-22 15:56:20|9331.1|9321.1|9330.9|9320.9|9334.6|9324.6|9330.9|9320.9|13
1632326190000|2021-09-22 15:56:30|9331.3|9321.3|9329.6|9319.6|9331.3|9321.3|9329.6|9319.6|6
1632326200000|2021-09-22 15:56:40|9330|9320|9328.3|9318.3|9330.1|9320.1|9328.3|9318.3|12
1632326230000|2021-09-22 15:57:10|9328.1|9318.1|9328.1|9318.1|9328.1|9318.1|9328.1|9318.1|1
1632326240000|2021-09-22 15:57:20|9327.9|9317.9|9328.3|9318.3|9328.3|9318.3|9327.9|9317.9|4
1632326250000|2021-09-22 15:57:30|9328.5|9318.5|9331.4|9321.4|9331.4|9321.4|9328.5|9318.5|7
1632326260000|2021-09-22 15:57:40|9332.3|9322.3|9330.5|9320.5|9332.6|9322.6|9330|9320|16
1632326270000|2021-09-22 15:57:50|9330.9|9320.9|9329|9319|9332.3|9322.3|9328.1|9318.1|11
1632326280000|2021-09-22 15:58:00|9328.3|9318.3|9330.6|9320.6|9330.9|9320.9|9328.3|9318.3|13
1632326290000|2021-09-22 15:58:10|9330.4|9320.4|9328.6|9318.6|9330.4|9320.4|9327.5|9317.5|10
1632326300000|2021-09-22 15:58:20|9328.4|9318.4|9328|9318|9328.6|9318.6|9327.5|9317.5|9
1632326310000|2021-09-22 15:58:30|9328.1|9318.1|9329.3|9319.3|9329.4|9319.4|9328|9318|9
1632326320000|2021-09-22 15:58:40|9329.6|9319.6|9328.1|9318.1|9329.6|9319.6|9327|9317|10
1632326330000|2021-09-22 15:58:50|9327.8|9317.8|9328.1|9318.1|9328.3|9318.3|9326.9|9316.9|14
1632326340000|2021-09-22 15:59:00|9327.9|9317.9|9327|9317|9327.9|9317.9|9327|9317|4
1632326350000|2021-09-22 15:59:10|9326.5|9316.5|9327.4|9317.4|9327.4|9317.4|9326.3|9316.3|10
1632326360000|2021-09-22 15:59:20|9326.9|9316.9|9327.8|9317.8|9328.5|9318.5|9326.9|9316.9|13
1632326370000|2021-09-22 15:59:30|9328.8|9318.8|9327.4|9317.4|9329.6|9319.6|9327.4|9317.4|6
1632326380000|2021-09-22 15:59:40|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|1
1632326390000|2021-09-22 15:59:50|9327.1|9317.1|9327.1|9317.1|9327.1|9317.1|9327.1|9317.1|1
1632326400000|2021-09-22 16:00:00|9327.3|9317.3|9329.9|9319.9|9330.1|9320.1|9327.3|9317.3|8
1632326410000|2021-09-22 16:00:10|9330|9320|9330|9320|9330|9320|9330|9320|1
1632326420000|2021-09-22 16:00:20|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|1
1632326430000|2021-09-22 16:00:30|9329.4|9319.4|9329.1|9319.1|9329.4|9319.4|9329.1|9319.1|2
1632326440000|2021-09-22 16:00:40|9328.9|9318.9|9328.3|9318.3|9328.9|9318.9|9328.3|9318.3|4
1632326450000|2021-09-22 16:00:50|9327.5|9317.5|9327.1|9317.1|9327.5|9317.5|9326.9|9316.9|7
1632326460000|2021-09-22 16:01:00|9326.9|9316.9|9326.6|9316.6|9327.1|9317.1|9326.6|9316.6|6
1632326470000|2021-09-22 16:01:10|9326.4|9316.4|9327.6|9317.6|9328.4|9318.4|9326.4|9316.4|6
1632326480000|2021-09-22 16:01:20|9327.9|9317.9|9328.9|9318.9|9329|9319|9327.9|9317.9|5
1632326490000|2021-09-22 16:01:30|9328.5|9318.5|9328.1|9318.1|9328.5|9318.5|9328.1|9318.1|2
1632326500000|2021-09-22 16:01:40|9328|9318|9328.5|9318.5|9328.5|9318.5|9328|9318|2
1632326510000|2021-09-22 16:01:50|9328.3|9318.3|9327.8|9317.8|9328.3|9318.3|9327.8|9317.8|3
1632326520000|2021-09-22 16:02:00|9327.6|9317.6|9327.5|9317.5|9327.6|9317.6|9327.5|9317.5|2
1632326530000|2021-09-22 16:02:10|9327.8|9317.8|9327.8|9317.8|9328.1|9318.1|9327.1|9317.1|5
1632326540000|2021-09-22 16:02:20|9327.6|9317.6|9327.3|9317.3|9327.6|9317.6|9327.3|9317.3|3
1632326550000|2021-09-22 16:02:30|9327.6|9317.6|9327.1|9317.1|9327.6|9317.6|9327.1|9317.1|2
1632326570000|2021-09-22 16:02:50|9327.5|9317.5|9328.9|9318.9|9328.9|9318.9|9327.5|9317.5|6
1632326580000|2021-09-22 16:03:00|9329.1|9319.1|9329|9319|9329.5|9319.5|9329|9319|4
1632326590000|2021-09-22 16:03:10|9329.3|9319.3|9331.3|9321.3|9331.3|9321.3|9329.3|9319.3|4
1632326600000|2021-09-22 16:03:20|9331.4|9321.4|9330.5|9320.5|9331.4|9321.4|9330.5|9320.5|5
1632326610000|2021-09-22 16:03:30|9331|9321|9331.1|9321.1|9331.9|9321.9|9331|9321|4
1632326620000|2021-09-22 16:03:40|9332.1|9322.1|9331.3|9321.3|9332.1|9322.1|9331.3|9321.3|2
1632326630000|2021-09-22 16:03:50|9332.1|9322.1|9336.5|9326.5|9336.5|9326.5|9332.1|9322.1|6
1632326640000|2021-09-22 16:04:00|9336.4|9326.4|9335.8|9325.8|9336.4|9326.4|9335.8|9325.8|4
1632326650000|2021-09-22 16:04:10|9335|9325|9334.6|9324.6|9335|9325|9334.6|9324.6|3
1632326660000|2021-09-22 16:04:20|9334.4|9324.4|9331.3|9321.3|9334.4|9324.4|9331.3|9321.3|5
1632326670000|2021-09-22 16:04:30|9330.9|9320.9|9329.5|9319.5|9330.9|9320.9|9329.5|9319.5|6
1632326680000|2021-09-22 16:04:40|9329.4|9319.4|9327.9|9317.9|9329.8|9319.8|9327.9|9317.9|7
1632326690000|2021-09-22 16:04:50|9328.1|9318.1|9327.6|9317.6|9328.1|9318.1|9326.9|9316.9|8
1632326700000|2021-09-22 16:05:00|9327.5|9317.5|9326.9|9316.9|9327.5|9317.5|9326.5|9316.5|5
1632326710000|2021-09-22 16:05:10|9327.4|9317.4|9327.4|9317.4|9327.4|9317.4|9327.4|9317.4|1
1632326720000|2021-09-22 16:05:20|9326.9|9316.9|9328.3|9318.3|9329|9319|9326.9|9316.9|6
1632326730000|2021-09-22 16:05:30|9329|9319|9327.8|9317.8|9329|9319|9327.8|9317.8|4
1632326740000|2021-09-22 16:05:40|9327.4|9317.4|9328.3|9318.3|9328.3|9318.3|9327.3|9317.3|4
1632326750000|2021-09-22 16:05:50|9327.6|9317.6|9327.8|9317.8|9327.8|9317.8|9327.6|9317.6|2
1632326760000|2021-09-22 16:06:00|9328|9318|9328.3|9318.3|9328.8|9318.8|9328|9318|4
1632326770000|2021-09-22 16:06:10|9327.9|9317.9|9328.5|9318.5|9328.8|9318.8|9327.9|9317.9|4
1632326780000|2021-09-22 16:06:20|9328.4|9318.4|9329.3|9319.3|9329.3|9319.3|9328.4|9318.4|4
1632326790000|2021-09-22 16:06:30|9329|9319|9328.5|9318.5|9329|9319|9327.6|9317.6|12
1632326800000|2021-09-22 16:06:40|9328.3|9318.3|9327.4|9317.4|9328.5|9318.5|9327.4|9317.4|4
1632326820000|2021-09-22 16:07:00|9326.6|9316.6|9326.6|9316.6|9326.6|9316.6|9326.6|9316.6|1
1632326830000|2021-09-22 16:07:10|9326.9|9316.9|9327.1|9317.1|9328|9318|9326.9|9316.9|4
1632326850000|2021-09-22 16:07:30|9327|9317|9326.8|9316.8|9327|9317|9326.8|9316.8|2
1632326860000|2021-09-22 16:07:40|9326.5|9316.5|9326.3|9316.3|9326.5|9316.5|9326.3|9316.3|2
1632326870000|2021-09-22 16:07:50|9326.5|9316.5|9328.3|9318.3|9328.3|9318.3|9326.5|9316.5|5
1632326880000|2021-09-22 16:08:00|9327.8|9317.8|9327.8|9317.8|9328.4|9318.4|9327.5|9317.5|6
1632326890000|2021-09-22 16:08:10|9327.4|9317.4|9327.4|9317.4|9327.6|9317.6|9326.9|9316.9|9
1632326900000|2021-09-22 16:08:20|9327|9317|9327.3|9317.3|9327.3|9317.3|9326.9|9316.9|4
1632326910000|2021-09-22 16:08:30|9327|9317|9326.5|9316.5|9327.3|9317.3|9326.5|9316.5|7
1632326920000|2021-09-22 16:08:40|9326.9|9316.9|9327|9317|9328.4|9318.4|9326.4|9316.4|8
1632326930000|2021-09-22 16:08:50|9326.8|9316.8|9326.3|9316.3|9326.8|9316.8|9326.3|9316.3|4
1632326940000|2021-09-22 16:09:00|9326.9|9316.9|9327|9317|9327|9317|9326.9|9316.9|2
1632326950000|2021-09-22 16:09:10|9328.3|9318.3|9326.6|9316.6|9328.3|9318.3|9326.6|9316.6|5
1632326960000|2021-09-22 16:09:20|9326.3|9316.3|9319.8|9309.8|9326.3|9316.3|9319.8|9309.8|6
1632326970000|2021-09-22 16:09:30|9319.6|9309.6|9319.6|9309.6|9319.9|9309.9|9319.6|9309.6|3
1632326980000|2021-09-22 16:09:40|9319.4|9309.4|9319|9309|9319.4|9309.4|9318.6|9308.6|6
1632326990000|2021-09-22 16:09:50|9318.5|9308.5|9317.5|9307.5|9319|9309|9317.5|9307.5|6
1632327000000|2021-09-22 16:10:00|9317|9307|9315.9|9305.9|9317|9307|9315.5|9305.5|5
1632327010000|2021-09-22 16:10:10|9315.8|9305.8|9316.4|9306.4|9316.4|9306.4|9315.1|9305.1|5
1632327020000|2021-09-22 16:10:20|9315.5|9305.5|9316.9|9306.9|9317|9307|9315.5|9305.5|3
1632327030000|2021-09-22 16:10:30|9316.5|9306.5|9317.9|9307.9|9318|9308|9316.5|9306.5|5
1632327040000|2021-09-22 16:10:40|9318.3|9308.3|9318.8|9308.8|9318.8|9308.8|9318.3|9308.3|2
1632327050000|2021-09-22 16:10:50|9319.9|9309.9|9318.8|9308.8|9319.9|9309.9|9318.8|9308.8|7
1632327060000|2021-09-22 16:11:00|9318.9|9308.9|9319.6|9309.6|9319.8|9309.8|9318.5|9308.5|5
1632327070000|2021-09-22 16:11:10|9319.4|9309.4|9319|9309|9319.6|9309.6|9318.5|9308.5|6
1632327080000|2021-09-22 16:11:20|9318.8|9308.8|9318.5|9308.5|9319|9309|9318.5|9308.5|5
1632327090000|2021-09-22 16:11:30|9319.6|9309.6|9319.6|9309.6|9319.6|9309.6|9319.6|9309.6|1
1632327100000|2021-09-22 16:11:40|9320|9310|9318.6|9308.6|9320.4|9310.4|9318.6|9308.6|6
1632327110000|2021-09-22 16:11:50|9318.4|9308.4|9317|9307|9318.4|9308.4|9317|9307|4
1632327120000|2021-09-22 16:12:00|9316.8|9306.8|9316.6|9306.6|9316.8|9306.8|9316.6|9306.6|2
1632327130000|2021-09-22 16:12:10|9316.5|9306.5|9316.1|9306.1|9316.5|9306.5|9315.8|9305.8|4
1632327140000|2021-09-22 16:12:20|9316.5|9306.5|9317|9307|9317|9307|9316.3|9306.3|3
1632327150000|2021-09-22 16:12:30|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1632327160000|2021-09-22 16:12:40|9316.8|9306.8|9316|9306|9317.5|9307.5|9316|9306|5
1632327180000|2021-09-22 16:13:00|9316.1|9306.1|9316.3|9306.3|9317.3|9307.3|9316.1|9306.1|4
1632327190000|2021-09-22 16:13:10|9316.9|9306.9|9317.3|9307.3|9318.1|9308.1|9316.9|9306.9|5
1632327200000|2021-09-22 16:13:20|9317.8|9307.8|9318.5|9308.5|9318.8|9308.8|9317.8|9307.8|5
1632327220000|2021-09-22 16:13:40|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|1
1632327230000|2021-09-22 16:13:50|9318|9308|9317.5|9307.5|9318|9308|9317.5|9307.5|2
1632327240000|2021-09-22 16:14:00|9317.8|9307.8|9317.8|9307.8|9318|9308|9317.8|9307.8|3
1632327250000|2021-09-22 16:14:10|9318|9308|9317.5|9307.5|9318|9308|9317.5|9307.5|3
1632327260000|2021-09-22 16:14:20|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1632327270000|2021-09-22 16:14:30|9317|9307|9315.3|9305.3|9317|9307|9315.3|9305.3|4
1632327280000|2021-09-22 16:14:40|9314.8|9304.8|9314.1|9304.1|9314.8|9304.8|9314.1|9304.1|5
1632327300000|2021-09-22 16:15:00|9313.4|9303.4|9315.3|9305.3|9315.3|9305.3|9313.4|9303.4|9
1632327310000|2021-09-22 16:15:10|9314.9|9304.9|9314.9|9304.9|9314.9|9304.9|9314.9|9304.9|1
1632327320000|2021-09-22 16:15:20|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|1
1632327330000|2021-09-22 16:15:30|9314.3|9304.3|9314|9304|9314.8|9304.8|9314|9304|3
1632327350000|2021-09-22 16:15:50|9314.9|9304.9|9314.6|9304.6|9314.9|9304.9|9314.6|9304.6|2
1632327360000|2021-09-22 16:16:00|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|1
1632327370000|2021-09-22 16:16:10|9313.6|9303.6|9313.9|9303.9|9313.9|9303.9|9313.6|9303.6|2
1632327380000|2021-09-22 16:16:20|9313.4|9303.4|9312.4|9302.4|9313.4|9303.4|9312.4|9302.4|2
1632327430000|2021-09-22 16:17:10|9312.5|9302.5|9312.5|9302.5|9312.5|9302.5|9312.5|9302.5|1
1632327440000|2021-09-22 16:17:20|9313|9303|9313|9303|9313|9303|9313|9303|1
1632327450000|2021-09-22 16:17:30|9312.5|9302.5|9313|9303|9313|9303|9312.5|9302.5|2
1632327460000|2021-09-22 16:17:40|9314|9304|9313.3|9303.3|9314|9304|9313.3|9303.3|3
1632327470000|2021-09-22 16:17:50|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.3|9303.3|4
1632327480000|2021-09-22 16:18:00|9314.1|9304.1|9315.3|9305.3|9316|9306|9314.1|9304.1|6
1632327490000|2021-09-22 16:18:10|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|1
1632327520000|2021-09-22 16:18:40|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|1
1632327530000|2021-09-22 16:18:50|9315.4|9305.4|9315.9|9305.9|9315.9|9305.9|9315.4|9305.4|2
1632327540000|2021-09-22 16:19:00|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|1
1632327550000|2021-09-22 16:19:10|9315.4|9305.4|9315.3|9305.3|9315.9|9305.9|9315.3|9305.3|3
1632327590000|2021-09-22 16:19:50|9315|9305|9314.3|9304.3|9315|9305|9314.3|9304.3|3
1632327600000|2021-09-22 16:20:00|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|9314.3|9304.3|3
1632327610000|2021-09-22 16:20:10|9314|9304|9314|9304|9314|9304|9314|9304|1
1632327620000|2021-09-22 16:20:20|9314.4|9304.4|9317.5|9307.5|9317.5|9307.5|9314.4|9304.4|8
1632327630000|2021-09-22 16:20:30|9318.4|9308.4|9317.8|9307.8|9318.4|9308.4|9317.5|9307.5|5
1632327640000|2021-09-22 16:20:40|9318.3|9308.3|9317.9|9307.9|9318.3|9308.3|9317.9|9307.9|2
1632327650000|2021-09-22 16:20:50|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|9318.1|9308.1|3
1632327660000|2021-09-22 16:21:00|9319.3|9309.3|9319.3|9309.3|9319.5|9309.5|9318.6|9308.6|8
1632327670000|2021-09-22 16:21:10|9319.8|9309.8|9318.6|9308.6|9319.8|9309.8|9318.6|9308.6|13
1632327690000|2021-09-22 16:21:30|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|9318|9308|3
1632327700000|2021-09-22 16:21:40|9318.6|9308.6|9318.6|9308.6|9318.9|9308.9|9318.6|9308.6|3
1632327710000|2021-09-22 16:21:50|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|1
1632327730000|2021-09-22 16:22:10|9318|9308|9318|9308|9318.5|9308.5|9318|9308|3
1632327740000|2021-09-22 16:22:20|9317.8|9307.8|9317.1|9307.1|9317.8|9307.8|9317.1|9307.1|2
1632327750000|2021-09-22 16:22:30|9317.6|9307.6|9317.3|9307.3|9317.6|9307.6|9317.3|9307.3|2
1632327760000|2021-09-22 16:22:40|9317.6|9307.6|9317.3|9307.3|9317.6|9307.6|9317.3|9307.3|2
1632327810000|2021-09-22 16:23:30|9317|9307|9319.5|9309.5|9319.5|9309.5|9316.4|9306.4|7
1632327820000|2021-09-22 16:23:40|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|1
1632327830000|2021-09-22 16:23:50|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|1
1632327850000|2021-09-22 16:24:10|9319.1|9309.1|9319.3|9309.3|9319.3|9309.3|9319.1|9309.1|2
1632327860000|2021-09-22 16:24:20|9319.1|9309.1|9319.4|9309.4|9319.4|9309.4|9319.1|9309.1|2
1632327900000|2021-09-22 16:25:00|9319.6|9309.6|9320.9|9310.9|9321.4|9311.4|9319.6|9309.6|6
1632327910000|2021-09-22 16:25:10|9320.6|9310.6|9320.9|9310.9|9320.9|9310.9|9320.6|9310.6|4
1632327930000|2021-09-22 16:25:30|9320.6|9310.6|9321|9311|9321|9311|9320.6|9310.6|2
1632327950000|2021-09-22 16:25:50|9320.8|9310.8|9320.8|9310.8|9320.8|9310.8|9320.8|9310.8|1
1632327960000|2021-09-22 16:26:00|9321|9311|9321.8|9311.8|9321.9|9311.9|9321|9311|6
1632327990000|2021-09-22 16:26:30|9321.1|9311.1|9321|9311|9321.1|9311.1|9321|9311|2
1632328000000|2021-09-22 16:26:40|9320.8|9310.8|9319.5|9309.5|9320.8|9310.8|9319.5|9309.5|5
1632328010000|2021-09-22 16:26:50|9319.3|9309.3|9317.5|9307.5|9319.3|9309.3|9317.5|9307.5|5
1632328020000|2021-09-22 16:27:00|9317.8|9307.8|9317|9307|9318.9|9308.9|9317|9307|6
1632328030000|2021-09-22 16:27:10|9316.9|9306.9|9316.9|9306.9|9316.9|9306.9|9316.9|9306.9|1
1632328060000|2021-09-22 16:27:40|9316.5|9306.5|9315|9305|9316.5|9306.5|9315|9305|6
1632328070000|2021-09-22 16:27:50|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|1
1632328080000|2021-09-22 16:28:00|9315|9305|9312.8|9302.8|9315|9305|9312.8|9302.8|11
1632328090000|2021-09-22 16:28:10|9312.4|9302.4|9313.4|9303.4|9313.4|9303.4|9312.4|9302.4|7
1632328100000|2021-09-22 16:28:20|9313.6|9303.6|9313.6|9303.6|9313.6|9303.6|9313.6|9303.6|1
1632328110000|2021-09-22 16:28:30|9313.1|9303.1|9313|9303|9313.1|9303.1|9313|9303|2
1632328120000|2021-09-22 16:28:40|9312.5|9302.5|9313.6|9303.6|9313.6|9303.6|9312.5|9302.5|4
1632328130000|2021-09-22 16:28:50|9314.4|9304.4|9314.1|9304.1|9314.4|9304.4|9314.1|9304.1|2
1632328140000|2021-09-22 16:29:00|9314|9304|9312.9|9302.9|9314|9304|9312.9|9302.9|3
1632328150000|2021-09-22 16:29:10|9312.4|9302.4|9312.9|9302.9|9312.9|9302.9|9312.4|9302.4|2
1632328160000|2021-09-22 16:29:20|9313.1|9303.1|9313|9303|9313.6|9303.6|9313|9303|7
1632328170000|2021-09-22 16:29:30|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|1
1632328180000|2021-09-22 16:29:40|9312.4|9302.4|9311.6|9301.6|9312.4|9302.4|9311.6|9301.6|2
1632328190000|2021-09-22 16:29:50|9311.9|9301.9|9312.5|9302.5|9312.5|9302.5|9311.9|9301.9|2
1632328200000|2021-09-22 16:30:00|9312.3|9302.3|9314.6|9304.6|9314.6|9304.6|9312.3|9302.3|10
1632328210000|2021-09-22 16:30:10|9314.9|9304.9|9313.4|9303.4|9315.6|9305.6|9313.4|9303.4|5
1632328220000|2021-09-22 16:30:20|9314.5|9304.5|9312.4|9302.4|9314.5|9304.5|9312.3|9302.3|6
1632328230000|2021-09-22 16:30:30|9312|9302|9311.5|9301.5|9312|9302|9311.5|9301.5|5
1632328240000|2021-09-22 16:30:40|9313|9303|9312.8|9302.8|9313|9303|9311.8|9301.8|9
1632328250000|2021-09-22 16:30:50|9313|9303|9313.3|9303.3|9313.9|9303.9|9313|9303|5
1632328260000|2021-09-22 16:31:00|9313.6|9303.6|9314.1|9304.1|9314.1|9304.1|9313.6|9303.6|3
1632328270000|2021-09-22 16:31:10|9314.4|9304.4|9315.4|9305.4|9316.1|9306.1|9314.4|9304.4|6
1632328280000|2021-09-22 16:31:20|9314.9|9304.9|9314.9|9304.9|9314.9|9304.9|9314.9|9304.9|1
1632328290000|2021-09-22 16:31:30|9315.4|9305.4|9316.1|9306.1|9316.1|9306.1|9315.4|9305.4|3
1632328300000|2021-09-22 16:31:40|9316.4|9306.4|9316.6|9306.6|9316.6|9306.6|9316.4|9306.4|2
1632328310000|2021-09-22 16:31:50|9316.9|9306.9|9316.9|9306.9|9316.9|9306.9|9316.9|9306.9|1
1632328320000|2021-09-22 16:32:00|9316.6|9306.6|9316.9|9306.9|9316.9|9306.9|9316.6|9306.6|2
1632328330000|2021-09-22 16:32:10|9317.8|9307.8|9318|9308|9318.9|9308.9|9317.8|9307.8|3
1632328340000|2021-09-22 16:32:20|9317.6|9307.6|9317.3|9307.3|9317.6|9307.6|9317.3|9307.3|5
1632328350000|2021-09-22 16:32:30|9317.4|9307.4|9317.6|9307.6|9317.6|9307.6|9317.3|9307.3|4
1632328360000|2021-09-22 16:32:40|9317.4|9307.4|9318|9308|9318|9308|9317.4|9307.4|3
1632328370000|2021-09-22 16:32:50|9317.6|9307.6|9318.3|9308.3|9318.3|9308.3|9317.4|9307.4|5
1632328380000|2021-09-22 16:33:00|9318|9308|9316.9|9306.9|9318|9308|9316.6|9306.6|10
1632328390000|2021-09-22 16:33:10|9316.6|9306.6|9316.4|9306.4|9316.6|9306.6|9316.4|9306.4|2
1632328400000|2021-09-22 16:33:20|9316|9306|9316.4|9306.4|9316.4|9306.4|9316|9306|2
1632328410000|2021-09-22 16:33:30|9316.6|9306.6|9318|9308|9318|9308|9316.6|9306.6|4
1632328420000|2021-09-22 16:33:40|9318.4|9308.4|9317.9|9307.9|9318.4|9308.4|9317.9|9307.9|3
1632328430000|2021-09-22 16:33:50|9318.3|9308.3|9317.9|9307.9|9318.3|9308.3|9317.9|9307.9|2
1632328450000|2021-09-22 16:34:10|9317.6|9307.6|9317.6|9307.6|9317.6|9307.6|9317.6|9307.6|1
1632328460000|2021-09-22 16:34:20|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|1
1632328470000|2021-09-22 16:34:30|9316.5|9306.5|9316.4|9306.4|9317.4|9307.4|9316.4|9306.4|6
1632328480000|2021-09-22 16:34:40|9315.4|9305.4|9312.6|9302.6|9316.4|9306.4|9312.6|9302.6|8
1632328490000|2021-09-22 16:34:50|9312.5|9302.5|9313.9|9303.9|9313.9|9303.9|9312.5|9302.5|4
1632328500000|2021-09-22 16:35:00|9313.4|9303.4|9313.8|9303.8|9314.3|9304.3|9313.4|9303.4|5
1632328510000|2021-09-22 16:35:10|9314.4|9304.4|9313.6|9303.6|9314.4|9304.4|9313.6|9303.6|2
1632328520000|2021-09-22 16:35:20|9313.9|9303.9|9314.3|9304.3|9314.3|9304.3|9313.9|9303.9|2
1632328540000|2021-09-22 16:35:40|9314|9304|9314.3|9304.3|9314.3|9304.3|9314|9304|2
1632328560000|2021-09-22 16:36:00|9314.5|9304.5|9317.1|9307.1|9317.6|9307.6|9314.5|9304.5|5
1632328570000|2021-09-22 16:36:10|9316.3|9306.3|9316.1|9306.1|9316.3|9306.3|9315.9|9305.9|3
1632328580000|2021-09-22 16:36:20|9315.8|9305.8|9315.9|9305.9|9316.1|9306.1|9315.8|9305.8|4
1632328590000|2021-09-22 16:36:30|9316.1|9306.1|9317.1|9307.1|9317.1|9307.1|9316|9306|7
1632328610000|2021-09-22 16:36:50|9317.4|9307.4|9316.3|9306.3|9318.3|9308.3|9316.3|9306.3|8
1632328620000|2021-09-22 16:37:00|9315.9|9305.9|9314.6|9304.6|9315.9|9305.9|9314.6|9304.6|2
1632328630000|2021-09-22 16:37:10|9314.4|9304.4|9313.9|9303.9|9314.4|9304.4|9313.9|9303.9|4
1632328650000|2021-09-22 16:37:30|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|1
1632328670000|2021-09-22 16:37:50|9314|9304|9314.5|9304.5|9314.5|9304.5|9314|9304|3
1632328680000|2021-09-22 16:38:00|9314.4|9304.4|9314.4|9304.4|9314.4|9304.4|9314.4|9304.4|1
1632328690000|2021-09-22 16:38:10|9315.1|9305.1|9315.6|9305.6|9315.9|9305.9|9314.9|9304.9|8
1632328700000|2021-09-22 16:38:20|9315.5|9305.5|9314.5|9304.5|9315.5|9305.5|9314.5|9304.5|4
1632328710000|2021-09-22 16:38:30|9314.9|9304.9|9314.3|9304.3|9314.9|9304.9|9314.3|9304.3|3
1632328720000|2021-09-22 16:38:40|9313.8|9303.8|9313.8|9303.8|9314.1|9304.1|9313.8|9303.8|4
1632328730000|2021-09-22 16:38:50|9314.3|9304.3|9314|9304|9314.6|9304.6|9314|9304|4
1632328740000|2021-09-22 16:39:00|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|1
1632328760000|2021-09-22 16:39:20|9313.5|9303.5|9313.4|9303.4|9313.9|9303.9|9313.4|9303.4|3
1632328780000|2021-09-22 16:39:40|9313.8|9303.8|9313.4|9303.4|9313.8|9303.8|9313.4|9303.4|2
1632328800000|2021-09-22 16:40:00|9313.8|9303.8|9313.9|9303.9|9313.9|9303.9|9313.8|9303.8|2
1632328810000|2021-09-22 16:40:10|9313.4|9303.4|9314.1|9304.1|9314.1|9304.1|9313.4|9303.4|3
1632328820000|2021-09-22 16:40:20|9313.8|9303.8|9313.9|9303.9|9314.3|9304.3|9313.8|9303.8|4
1632328830000|2021-09-22 16:40:30|9314.6|9304.6|9318.5|9308.5|9318.5|9308.5|9314.6|9304.6|14
1632328840000|2021-09-22 16:40:40|9319|9309|9317.4|9307.4|9319|9309|9317.4|9307.4|5
1632328850000|2021-09-22 16:40:50|9317.6|9307.6|9317.6|9307.6|9317.6|9307.6|9317.6|9307.6|1
1632328870000|2021-09-22 16:41:10|9317.4|9307.4|9315.3|9305.3|9317.4|9307.4|9315|9305|5
1632328880000|2021-09-22 16:41:20|9315.5|9305.5|9318.9|9308.9|9318.9|9308.9|9315.5|9305.5|17
1632328890000|2021-09-22 16:41:30|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|1
1632328900000|2021-09-22 16:41:40|9318.8|9308.8|9319.3|9309.3|9319.5|9309.5|9318.6|9308.6|5
1632328910000|2021-09-22 16:41:50|9318.9|9308.9|9318.6|9308.6|9318.9|9308.9|9318.5|9308.5|3
1632328920000|2021-09-22 16:42:00|9318.5|9308.5|9317.6|9307.6|9318.5|9308.5|9317.6|9307.6|4
1632328940000|2021-09-22 16:42:20|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|1
1632328960000|2021-09-22 16:42:40|9318.3|9308.3|9318.5|9308.5|9318.8|9308.8|9318.3|9308.3|4
1632328970000|2021-09-22 16:42:50|9318.8|9308.8|9319.1|9309.1|9319.1|9309.1|9318.8|9308.8|2
1632328980000|2021-09-22 16:43:00|9318.9|9308.9|9318.4|9308.4|9318.9|9308.9|9317.6|9307.6|5
1632328990000|2021-09-22 16:43:10|9318.5|9308.5|9318.8|9308.8|9318.8|9308.8|9318.4|9308.4|3
1632329000000|2021-09-22 16:43:20|9319|9309|9316.9|9306.9|9319|9309|9316.9|9306.9|8
1632329010000|2021-09-22 16:43:30|9317|9307|9317.9|9307.9|9318.5|9308.5|9317|9307|9
1632329020000|2021-09-22 16:43:40|9317.6|9307.6|9317.6|9307.6|9317.6|9307.6|9317.6|9307.6|1
1632329040000|2021-09-22 16:44:00|9317.9|9307.9|9319.6|9309.6|9319.6|9309.6|9317.8|9307.8|12
1632329050000|2021-09-22 16:44:10|9320.4|9310.4|9321.1|9311.1|9321.1|9311.1|9320.4|9310.4|3
1632329060000|2021-09-22 16:44:20|9320.9|9310.9|9320.4|9310.4|9320.9|9310.9|9320.4|9310.4|3
1632329070000|2021-09-22 16:44:30|9320.6|9310.6|9320.6|9310.6|9320.6|9310.6|9320.4|9310.4|3
1632329080000|2021-09-22 16:44:40|9320.4|9310.4|9320.4|9310.4|9320.4|9310.4|9320.4|9310.4|1
1632329090000|2021-09-22 16:44:50|9320.1|9310.1|9320.1|9310.1|9320.1|9310.1|9320.1|9310.1|1
1632329100000|2021-09-22 16:45:00|9320.4|9310.4|9320.1|9310.1|9320.4|9310.4|9320.1|9310.1|2
1632329110000|2021-09-22 16:45:10|9320.4|9310.4|9321.1|9311.1|9321.4|9311.4|9320.4|9310.4|6
1632329120000|2021-09-22 16:45:20|9321.4|9311.4|9322|9312|9323|9313|9321.4|9311.4|9
1632329130000|2021-09-22 16:45:30|9321.4|9311.4|9321.9|9311.9|9321.9|9311.9|9321.4|9311.4|2
1632329140000|2021-09-22 16:45:40|9322.1|9312.1|9328.4|9318.4|9328.4|9318.4|9322.1|9312.1|9
1632329150000|2021-09-22 16:45:50|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|1
1632329160000|2021-09-22 16:46:00|9328.4|9318.4|9327.9|9317.9|9328.4|9318.4|9327.9|9317.9|2
1632329180000|2021-09-22 16:46:20|9328.1|9318.1|9328.1|9318.1|9328.1|9318.1|9328.1|9318.1|1
1632329200000|2021-09-22 16:46:40|9327.9|9317.9|9327.9|9317.9|9327.9|9317.9|9327.9|9317.9|1
1632329210000|2021-09-22 16:46:50|9328|9318|9327.6|9317.6|9328.4|9318.4|9327.6|9317.6|3
1632329220000|2021-09-22 16:47:00|9327.9|9317.9|9328.1|9318.1|9328.1|9318.1|9327.9|9317.9|2
1632329230000|2021-09-22 16:47:10|9327.9|9317.9|9327.6|9317.6|9327.9|9317.9|9327.6|9317.6|2
1632329270000|2021-09-22 16:47:50|9327.9|9317.9|9327.9|9317.9|9327.9|9317.9|9327.9|9317.9|1
1632329280000|2021-09-22 16:48:00|9327.6|9317.6|9328|9318|9328|9318|9326.9|9316.9|5
1632329290000|2021-09-22 16:48:10|9327.4|9317.4|9327.1|9317.1|9327.9|9317.9|9327.1|9317.1|6
1632329300000|2021-09-22 16:48:20|9327.4|9317.4|9327.9|9317.9|9327.9|9317.9|9327.1|9317.1|7
1632329310000|2021-09-22 16:48:30|9327.6|9317.6|9327.4|9317.4|9327.6|9317.6|9327.4|9317.4|2
1632329320000|2021-09-22 16:48:40|9327.1|9317.1|9326.6|9316.6|9327.1|9317.1|9326.6|9316.6|3
1632329340000|2021-09-22 16:49:00|9327|9317|9327.6|9317.6|9328.1|9318.1|9327|9317|8
1632329370000|2021-09-22 16:49:30|9327.3|9317.3|9327.1|9317.1|9328.4|9318.4|9327.1|9317.1|4
1632329380000|2021-09-22 16:49:40|9328.3|9318.3|9327.1|9317.1|9328.3|9318.3|9327.1|9317.1|15
1632329390000|2021-09-22 16:49:50|9327.6|9317.6|9328.4|9318.4|9329.1|9319.1|9327.1|9317.1|15
1632329400000|2021-09-22 16:50:00|9328.6|9318.6|9332.9|9322.9|9332.9|9322.9|9328.6|9318.6|7
1632329420000|2021-09-22 16:50:20|9333.1|9323.1|9334|9324|9334|9324|9333.1|9323.1|2
1632329440000|2021-09-22 16:50:40|9333.8|9323.8|9332.5|9322.5|9333.8|9323.8|9332.5|9322.5|2
1632329460000|2021-09-22 16:51:00|9332.8|9322.8|9333.6|9323.6|9333.6|9323.6|9332.8|9322.8|4
1632329470000|2021-09-22 16:51:10|9333.4|9323.4|9333.4|9323.4|9333.4|9323.4|9333.4|9323.4|1
1632329480000|2021-09-22 16:51:20|9333.6|9323.6|9333.1|9323.1|9334.1|9324.1|9332.9|9322.9|6
1632329490000|2021-09-22 16:51:30|9332.9|9322.9|9331.4|9321.4|9332.9|9322.9|9331.4|9321.4|5
1632329500000|2021-09-22 16:51:40|9331|9321|9330.6|9320.6|9331.3|9321.3|9330.6|9320.6|8
1632329510000|2021-09-22 16:51:50|9331|9321|9331.1|9321.1|9331.4|9321.4|9331|9321|15
1632329520000|2021-09-22 16:52:00|9331.5|9321.5|9332.9|9322.9|9332.9|9322.9|9331.4|9321.4|12
1632329530000|2021-09-22 16:52:10|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|1
1632329540000|2021-09-22 16:52:20|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|1
1632329550000|2021-09-22 16:52:30|9332.6|9322.6|9330.8|9320.8|9332.6|9322.6|9330.8|9320.8|7
1632329560000|2021-09-22 16:52:40|9330.5|9320.5|9330.6|9320.6|9330.6|9320.6|9330.1|9320.1|3
1632329570000|2021-09-22 16:52:50|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|1
1632329580000|2021-09-22 16:53:00|9329.4|9319.4|9329.1|9319.1|9329.9|9319.9|9329.1|9319.1|7
1632329590000|2021-09-22 16:53:10|9329|9319|9328.6|9318.6|9329.1|9319.1|9328.6|9318.6|3
1632329600000|2021-09-22 16:53:20|9327.9|9317.9|9330.3|9320.3|9330.3|9320.3|9327.9|9317.9|3
1632329610000|2021-09-22 16:53:30|9330.5|9320.5|9330.3|9320.3|9330.5|9320.5|9330.3|9320.3|2
1632329620000|2021-09-22 16:53:40|9330.5|9320.5|9330.3|9320.3|9330.5|9320.5|9330.3|9320.3|2
1632329630000|2021-09-22 16:53:50|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|1
1632329640000|2021-09-22 16:54:00|9330.4|9320.4|9328.1|9318.1|9330.4|9320.4|9328.1|9318.1|6
1632329650000|2021-09-22 16:54:10|9328.4|9318.4|9328.6|9318.6|9328.6|9318.6|9327.4|9317.4|4
1632329680000|2021-09-22 16:54:40|9328.1|9318.1|9327.6|9317.6|9328.1|9318.1|9327.6|9317.6|3
1632329690000|2021-09-22 16:54:50|9327.9|9317.9|9327.9|9317.9|9327.9|9317.9|9327.9|9317.9|1
1632329700000|2021-09-22 16:55:00|9327.8|9317.8|9326.5|9316.5|9327.8|9317.8|9326|9316|12
1632329710000|2021-09-22 16:55:10|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|9326|9316|3
1632329720000|2021-09-22 16:55:20|9326.9|9316.9|9326.9|9316.9|9326.9|9316.9|9326.9|9316.9|1
1632329740000|2021-09-22 16:55:40|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|1
1632329750000|2021-09-22 16:55:50|9328.4|9318.4|9330.3|9320.3|9330.3|9320.3|9328.4|9318.4|3
1632329760000|2021-09-22 16:56:00|9330.5|9320.5|9331.3|9321.3|9331.5|9321.5|9330.5|9320.5|3
1632329770000|2021-09-22 16:56:10|9332|9322|9331.8|9321.8|9332|9322|9331|9321|4
1632329780000|2021-09-22 16:56:20|9332.1|9322.1|9331.8|9321.8|9332.1|9322.1|9331.5|9321.5|3
1632329790000|2021-09-22 16:56:30|9331.5|9321.5|9332.3|9322.3|9332.3|9322.3|9331.5|9321.5|4
1632329800000|2021-09-22 16:56:40|9332.5|9322.5|9332.3|9322.3|9332.8|9322.8|9332.3|9322.3|4
1632329810000|2021-09-22 16:56:50|9332.6|9322.6|9331.1|9321.1|9332.6|9322.6|9331.1|9321.1|8
1632329820000|2021-09-22 16:57:00|9331.8|9321.8|9331.9|9321.9|9332.5|9322.5|9331.8|9321.8|7
1632329830000|2021-09-22 16:57:10|9332.1|9322.1|9332|9322|9332.1|9322.1|9331.9|9321.9|3
1632329840000|2021-09-22 16:57:20|9331.8|9321.8|9331.3|9321.3|9331.8|9321.8|9331.3|9321.3|2
1632329860000|2021-09-22 16:57:40|9331.6|9321.6|9332.3|9322.3|9332.3|9322.3|9331.6|9321.6|2
1632329870000|2021-09-22 16:57:50|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|9332|9322|4
1632329880000|2021-09-22 16:58:00|9332.8|9322.8|9335.8|9325.8|9336.3|9326.3|9332.5|9322.5|9
1632329890000|2021-09-22 16:58:10|9335.3|9325.3|9335.4|9325.4|9336|9326|9335.3|9325.3|11
1632329910000|2021-09-22 16:58:30|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|1
1632329920000|2021-09-22 16:58:40|9335.3|9325.3|9334.4|9324.4|9335.3|9325.3|9334|9324|6
1632329930000|2021-09-22 16:58:50|9334|9324|9335|9325|9335.5|9325.5|9334|9324|9
1632329940000|2021-09-22 16:59:00|9335.3|9325.3|9333.5|9323.5|9337.8|9327.8|9333.5|9323.5|17
1632329950000|2021-09-22 16:59:10|9333.8|9323.8|9333.3|9323.3|9333.8|9323.8|9333|9323|4
1632329960000|2021-09-22 16:59:20|9333.1|9323.1|9328.3|9318.3|9333.1|9323.1|9328.3|9318.3|7
1632355320000|2021-09-23 00:02:00|9286.4|9276.4|9286.4|9276.4|9286.4|9276.4|9285.4|9275.4|4
1632355330000|2021-09-23 00:02:10|9285.1|9275.1|9285.8|9275.8|9286|9276|9285.1|9275.1|3
1632355340000|2021-09-23 00:02:20|9285.1|9275.1|9286.9|9276.9|9286.9|9276.9|9285.1|9275.1|7
1632355360000|2021-09-23 00:02:40|9286|9276|9286.9|9276.9|9286.9|9276.9|9286|9276|4
1632355380000|2021-09-23 00:03:00|9286.6|9276.6|9286.6|9276.6|9286.6|9276.6|9286.6|9276.6|1
1632355400000|2021-09-23 00:03:20|9286.1|9276.1|9286.4|9276.4|9286.4|9276.4|9285|9275|4
1632355410000|2021-09-23 00:03:30|9286.1|9276.1|9286|9276|9286.1|9276.1|9284.6|9274.6|8
1632355420000|2021-09-23 00:03:40|9286.6|9276.6|9284.5|9274.5|9286.6|9276.6|9284.5|9274.5|5
1632355430000|2021-09-23 00:03:50|9285|9275|9285|9275|9285|9275|9285|9275|1
1632355440000|2021-09-23 00:04:00|9284.6|9274.6|9284.5|9274.5|9284.6|9274.6|9284.1|9274.1|3
1632355450000|2021-09-23 00:04:10|9283.6|9273.6|9284|9274|9284.4|9274.4|9283.3|9273.3|8
1632355460000|2021-09-23 00:04:20|9283.3|9273.3|9284|9274|9284|9274|9283.3|9273.3|3
1632355470000|2021-09-23 00:04:30|9283|9273|9281.4|9271.4|9283|9273|9281.4|9271.4|5
1632355480000|2021-09-23 00:04:40|9281.8|9271.8|9281|9271|9281.8|9271.8|9281|9271|3
1632355490000|2021-09-23 00:04:50|9281.3|9271.3|9281.3|9271.3|9281.3|9271.3|9281.3|9271.3|1
1632355500000|2021-09-23 00:05:00|9280.9|9270.9|9282|9272|9282|9272|9280.3|9270.3|6
1632355510000|2021-09-23 00:05:10|9282.1|9272.1|9281.1|9271.1|9282.1|9272.1|9280.9|9270.9|4
1632355520000|2021-09-23 00:05:20|9280.9|9270.9|9280.9|9270.9|9281.1|9271.1|9280.9|9270.9|3
1632355530000|2021-09-23 00:05:30|9281.1|9271.1|9281.1|9271.1|9281.1|9271.1|9281.1|9271.1|1
1632355540000|2021-09-23 00:05:40|9281.6|9271.6|9280.3|9270.3|9281.6|9271.6|9280.3|9270.3|2
1632355550000|2021-09-23 00:05:50|9281.1|9271.1|9282|9272|9282|9272|9280.9|9270.9|5
1632355560000|2021-09-23 00:06:00|9282.3|9272.3|9282.3|9272.3|9282.3|9272.3|9282.3|9272.3|1
1632355570000|2021-09-23 00:06:10|9282|9272|9282|9272|9282|9272|9281.4|9271.4|4
1632355580000|2021-09-23 00:06:20|9281.4|9271.4|9281.6|9271.6|9281.6|9271.6|9281.4|9271.4|2
1632355600000|2021-09-23 00:06:40|9282|9272|9281.5|9271.5|9282|9272|9281.5|9271.5|2
1632355610000|2021-09-23 00:06:50|9281.4|9271.4|9281.4|9271.4|9281.4|9271.4|9281.4|9271.4|1
1632355630000|2021-09-23 00:07:10|9282.1|9272.1|9284.3|9274.3|9284.3|9274.3|9282|9272|8
1632355640000|2021-09-23 00:07:20|9285|9275|9285|9275|9285|9275|9285|9275|1
1632355650000|2021-09-23 00:07:30|9283.9|9273.9|9284.4|9274.4|9285|9275|9283.9|9273.9|3
1632355660000|2021-09-23 00:07:40|9284.6|9274.6|9285.9|9275.9|9286.5|9276.5|9284.6|9274.6|5
1632355670000|2021-09-23 00:07:50|9285.1|9275.1|9284.1|9274.1|9285.1|9275.1|9284.1|9274.1|2
1632355680000|2021-09-23 00:08:00|9284.5|9274.5|9282.9|9272.9|9284.5|9274.5|9282.9|9272.9|3
1632355690000|2021-09-23 00:08:10|9282.1|9272.1|9282.3|9272.3|9282.5|9272.5|9282.1|9272.1|3
1632355700000|2021-09-23 00:08:20|9282.1|9272.1|9281.5|9271.5|9282.1|9272.1|9281.3|9271.3|3
1632355710000|2021-09-23 00:08:30|9281.6|9271.6|9281.4|9271.4|9281.6|9271.6|9280.8|9270.8|4
1632355750000|2021-09-23 00:09:10|9281.9|9271.9|9281.3|9271.3|9281.9|9271.9|9281.3|9271.3|2
1632355760000|2021-09-23 00:09:20|9281.4|9271.4|9281.4|9271.4|9281.4|9271.4|9281.4|9271.4|1
1632355770000|2021-09-23 00:09:30|9281.6|9271.6|9282.1|9272.1|9282.1|9272.1|9281.6|9271.6|3
1632355780000|2021-09-23 00:09:40|9281.9|9271.9|9281|9271|9281.9|9271.9|9279.5|9269.5|4
1632355790000|2021-09-23 00:09:50|9279.6|9269.6|9280|9270|9280|9270|9279.6|9269.6|2
1632355800000|2021-09-23 00:10:00|9280.8|9270.8|9281.3|9271.3|9281.3|9271.3|9280.8|9270.8|3
1632355810000|2021-09-23 00:10:10|9280.8|9270.8|9281.1|9271.1|9281.4|9271.4|9280.8|9270.8|3
1632355820000|2021-09-23 00:10:20|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|1
1632355830000|2021-09-23 00:10:30|9281.4|9271.4|9277.6|9267.6|9281.4|9271.4|9277.6|9267.6|7
1632355840000|2021-09-23 00:10:40|9277.1|9267.1|9277.3|9267.3|9277.5|9267.5|9277.1|9267.1|3
1632355850000|2021-09-23 00:10:50|9277.6|9267.6|9278.4|9268.4|9278.4|9268.4|9277.1|9267.1|6
1632355860000|2021-09-23 00:11:00|9278.1|9268.1|9278.6|9268.6|9278.6|9268.6|9277.9|9267.9|6
1632355870000|2021-09-23 00:11:10|9278.3|9268.3|9277.9|9267.9|9278.5|9268.5|9277.9|9267.9|6
1632355880000|2021-09-23 00:11:20|9278.5|9268.5|9278.5|9268.5|9278.5|9268.5|9278.5|9268.5|1
1632355900000|2021-09-23 00:11:40|9279|9269|9279.3|9269.3|9279.8|9269.8|9279|9269|4
1632355910000|2021-09-23 00:11:50|9279.5|9269.5|9279.5|9269.5|9279.9|9269.9|9279.3|9269.3|4
1632355930000|2021-09-23 00:12:10|9279|9269|9279.3|9269.3|9279.3|9269.3|9277.5|9267.5|7
1632355940000|2021-09-23 00:12:20|9279|9269|9279|9269|9279|9269|9278|9268|5
1632355950000|2021-09-23 00:12:30|9279.4|9269.4|9280.6|9270.6|9280.6|9270.6|9277.9|9267.9|6
1632355970000|2021-09-23 00:12:50|9280.9|9270.9|9280.9|9270.9|9280.9|9270.9|9280.9|9270.9|1
1632355980000|2021-09-23 00:13:00|9279.5|9269.5|9280|9270|9281.1|9271.1|9279.5|9269.5|5
1632355990000|2021-09-23 00:13:10|9279.8|9269.8|9280.5|9270.5|9280.5|9270.5|9279.8|9269.8|2
1632356000000|2021-09-23 00:13:20|9281|9271|9280.9|9270.9|9281.4|9271.4|9280.9|9270.9|4
1632356010000|2021-09-23 00:13:30|9280.3|9270.3|9281|9271|9281|9271|9280.3|9270.3|2
1632356030000|2021-09-23 00:13:50|9280.5|9270.5|9281|9271|9281|9271|9280.4|9270.4|7
1632356040000|2021-09-23 00:14:00|9280.3|9270.3|9280.1|9270.1|9280.6|9270.6|9279.8|9269.8|5
1632356060000|2021-09-23 00:14:20|9279.6|9269.6|9278.1|9268.1|9279.6|9269.6|9277.9|9267.9|4
1632356070000|2021-09-23 00:14:30|9278.5|9268.5|9279|9269|9279|9269|9278.5|9268.5|3
1632356080000|2021-09-23 00:14:40|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|1
1632356100000|2021-09-23 00:15:00|9278.5|9268.5|9277.9|9267.9|9278.5|9268.5|9277.9|9267.9|3
1632356120000|2021-09-23 00:15:20|9278.3|9268.3|9280.4|9270.4|9280.4|9270.4|9278.3|9268.3|2
1632356160000|2021-09-23 00:16:00|9280.1|9270.1|9277.9|9267.9|9280.1|9270.1|9277.9|9267.9|2
1632356170000|2021-09-23 00:16:10|9278.4|9268.4|9278.4|9268.4|9278.4|9268.4|9278.4|9268.4|1
1632356180000|2021-09-23 00:16:20|9278.6|9268.6|9278.3|9268.3|9278.6|9268.6|9278.3|9268.3|2
1632356190000|2021-09-23 00:16:30|9278.8|9268.8|9280.4|9270.4|9280.4|9270.4|9278.8|9268.8|2
1632356200000|2021-09-23 00:16:40|9280.6|9270.6|9280.6|9270.6|9280.6|9270.6|9280.6|9270.6|1
1632356210000|2021-09-23 00:16:50|9280.9|9270.9|9281|9271|9281|9271|9280.9|9270.9|2
1632356220000|2021-09-23 00:17:00|9281.1|9271.1|9281.9|9271.9|9281.9|9271.9|9281.1|9271.1|2
1632356230000|2021-09-23 00:17:10|9282.1|9272.1|9282.1|9272.1|9282.1|9272.1|9282.1|9272.1|1
1632356280000|2021-09-23 00:18:00|9281.1|9271.1|9281.6|9271.6|9281.6|9271.6|9281.1|9271.1|2
1632356290000|2021-09-23 00:18:10|9281.1|9271.1|9281.1|9271.1|9281.1|9271.1|9281.1|9271.1|1
1632356300000|2021-09-23 00:18:20|9281.4|9271.4|9282.1|9272.1|9282.1|9272.1|9281.4|9271.4|2
1632356320000|2021-09-23 00:18:40|9282.4|9272.4|9282.4|9272.4|9282.4|9272.4|9282.1|9272.1|3
1632356330000|2021-09-23 00:18:50|9282.9|9272.9|9282.9|9272.9|9282.9|9272.9|9282.4|9272.4|3
1632356340000|2021-09-23 00:19:00|9282.4|9272.4|9281.1|9271.1|9282.9|9272.9|9280.9|9270.9|9
1632356350000|2021-09-23 00:19:10|9280.9|9270.9|9280.4|9270.4|9280.9|9270.9|9280.4|9270.4|3
1632356360000|2021-09-23 00:19:20|9280.1|9270.1|9280.1|9270.1|9280.1|9270.1|9280.1|9270.1|1
1632356370000|2021-09-23 00:19:30|9279.9|9269.9|9279.6|9269.6|9279.9|9269.9|9279.6|9269.6|2
1632356380000|2021-09-23 00:19:40|9279.1|9269.1|9278|9268|9279.4|9269.4|9278|9268|4
1632356390000|2021-09-23 00:19:50|9278.8|9268.8|9277.5|9267.5|9278.8|9268.8|9277.5|9267.5|4
1632356400000|2021-09-23 00:20:00|9277|9267|9277|9267|9277|9267|9277|9267|1
1632356410000|2021-09-23 00:20:10|9275.8|9265.8|9275.6|9265.6|9275.8|9265.8|9275.3|9265.3|6
1632356420000|2021-09-23 00:20:20|9275.9|9265.9|9275.6|9265.6|9275.9|9265.9|9275.6|9265.6|2
1632356440000|2021-09-23 00:20:40|9275.9|9265.9|9275.4|9265.4|9275.9|9265.9|9275.4|9265.4|2
1632356460000|2021-09-23 00:21:00|9275.9|9265.9|9275.9|9265.9|9276.4|9266.4|9275.9|9265.9|3
1632356470000|2021-09-23 00:21:10|9275.1|9265.1|9275.6|9265.6|9275.6|9265.6|9275.1|9265.1|2
1632356480000|2021-09-23 00:21:20|9275.1|9265.1|9275.1|9265.1|9275.1|9265.1|9275.1|9265.1|1
1632356490000|2021-09-23 00:21:30|9275|9265|9275|9265|9275|9265|9275|9265|1
1632356500000|2021-09-23 00:21:40|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|1
1632356510000|2021-09-23 00:21:50|9275|9265|9275.4|9265.4|9275.4|9265.4|9275|9265|2
1632356530000|2021-09-23 00:22:10|9275.6|9265.6|9275.6|9265.6|9275.6|9265.6|9275.6|9265.6|1
1632356560000|2021-09-23 00:22:40|9275.1|9265.1|9274.3|9264.3|9275.1|9265.1|9274.3|9264.3|3
1632356570000|2021-09-23 00:22:50|9273.3|9263.3|9271.8|9261.8|9273.3|9263.3|9271.8|9261.8|3
1632356580000|2021-09-23 00:23:00|9271.5|9261.5|9270.8|9260.8|9271.5|9261.5|9270.8|9260.8|2
1632356590000|2021-09-23 00:23:10|9271|9261|9270.8|9260.8|9271|9261|9270.8|9260.8|2
1632356600000|2021-09-23 00:23:20|9270.6|9260.6|9269.6|9259.6|9270.6|9260.6|9269.6|9259.6|2
1632356610000|2021-09-23 00:23:30|9269.3|9259.3|9269|9259|9269.3|9259.3|9269|9259|2
1632356640000|2021-09-23 00:24:00|9268.5|9258.5|9268.8|9258.8|9268.8|9258.8|9268.5|9258.5|2
1632356650000|2021-09-23 00:24:10|9269|9259|9268.8|9258.8|9269|9259|9268.8|9258.8|2
1632356660000|2021-09-23 00:24:20|9269|9259|9266.9|9256.9|9269|9259|9266.4|9256.4|5
1632356670000|2021-09-23 00:24:30|9267.1|9257.1|9266.6|9256.6|9267.1|9257.1|9266.6|9256.6|3
1632356680000|2021-09-23 00:24:40|9266.9|9256.9|9266|9256|9267.1|9257.1|9265.9|9255.9|5
1632356690000|2021-09-23 00:24:50|9267.5|9257.5|9265.9|9255.9|9267.5|9257.5|9265.9|9255.9|2
1632356700000|2021-09-23 00:25:00|9266.6|9256.6|9267|9257|9267|9257|9266.6|9256.6|2
1632356710000|2021-09-23 00:25:10|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|1
1632356730000|2021-09-23 00:25:30|9268.4|9258.4|9269|9259|9269|9259|9268.4|9258.4|2
1632356740000|2021-09-23 00:25:40|9269.4|9259.4|9269.4|9259.4|9269.4|9259.4|9269.4|9259.4|1
1632356750000|2021-09-23 00:25:50|9269.1|9259.1|9268.1|9258.1|9269.1|9259.1|9268.1|9258.1|2
1632356760000|2021-09-23 00:26:00|9266.9|9256.9|9267.6|9257.6|9267.6|9257.6|9266.9|9256.9|2
1632356770000|2021-09-23 00:26:10|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|1
1632356780000|2021-09-23 00:26:20|9267|9257|9266.6|9256.6|9267|9257|9266.6|9256.6|2
1632356790000|2021-09-23 00:26:30|9267.1|9257.1|9267.1|9257.1|9267.1|9257.1|9267.1|9257.1|1
1632356810000|2021-09-23 00:26:50|9267.8|9257.8|9269|9259|9269|9259|9267.8|9257.8|3
1632356820000|2021-09-23 00:27:00|9269.4|9259.4|9269.6|9259.6|9269.6|9259.6|9269.4|9259.4|2
1632356830000|2021-09-23 00:27:10|9269.9|9259.9|9270|9260|9270|9260|9269.9|9259.9|2
1632356850000|2021-09-23 00:27:30|9269.8|9259.8|9270|9260|9270|9260|9269.4|9259.4|4
1632356870000|2021-09-23 00:27:50|9270.8|9260.8|9270.4|9260.4|9270.9|9260.9|9270.4|9260.4|4
1632356890000|2021-09-23 00:28:10|9269.5|9259.5|9270.1|9260.1|9270.1|9260.1|9269.5|9259.5|2
1632356930000|2021-09-23 00:28:50|9269.6|9259.6|9269.3|9259.3|9269.6|9259.6|9269.3|9259.3|2
1632356940000|2021-09-23 00:29:00|9268.9|9258.9|9268.6|9258.6|9268.9|9258.9|9268.3|9258.3|3
1632356950000|2021-09-23 00:29:10|9268.8|9258.8|9268|9258|9268.8|9258.8|9268|9258|2
1632356970000|2021-09-23 00:29:30|9267.6|9257.6|9267.6|9257.6|9268|9258|9267.6|9257.6|3
1632356990000|2021-09-23 00:29:50|9268|9258|9268.8|9258.8|9268.8|9258.8|9268|9258|2
1632357000000|2021-09-23 00:30:00|9268.9|9258.9|9268.9|9258.9|9268.9|9258.9|9268.9|9258.9|1
1632357020000|2021-09-23 00:30:20|9268.5|9258.5|9264.9|9254.9|9268.5|9258.5|9264.9|9254.9|2
1632357040000|2021-09-23 00:30:40|9265.3|9255.3|9265.5|9255.5|9265.5|9255.5|9265.3|9255.3|2
1632357050000|2021-09-23 00:30:50|9264.8|9254.8|9264.3|9254.3|9264.8|9254.8|9264.3|9254.3|2
1632357060000|2021-09-23 00:31:00|9264.8|9254.8|9265.3|9255.3|9265.3|9255.3|9264.8|9254.8|2
1632357080000|2021-09-23 00:31:20|9264|9254|9264.9|9254.9|9264.9|9254.9|9264|9254|2
1632357090000|2021-09-23 00:31:30|9265.4|9255.4|9265.4|9255.4|9265.4|9255.4|9265.4|9255.4|1
1632357100000|2021-09-23 00:31:40|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|1
1632357110000|2021-09-23 00:31:50|9263.5|9253.5|9264|9254|9264.1|9254.1|9263.5|9253.5|8
1632357120000|2021-09-23 00:32:00|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|1
1632357130000|2021-09-23 00:32:10|9264.5|9254.5|9264|9254|9264.5|9254.5|9264|9254|3
1632357140000|2021-09-23 00:32:20|9263.6|9253.6|9264.4|9254.4|9264.4|9254.4|9263.1|9253.1|7
1632357160000|2021-09-23 00:32:40|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|1
1632357170000|2021-09-23 00:32:50|9263.3|9253.3|9263.3|9253.3|9263.6|9253.6|9263.3|9253.3|3
1632357190000|2021-09-23 00:33:10|9263.6|9253.6|9264.3|9254.3|9264.3|9254.3|9263.6|9253.6|2
1632357200000|2021-09-23 00:33:20|9263.8|9253.8|9263.4|9253.4|9263.8|9253.8|9263.4|9253.4|2
1632357210000|2021-09-23 00:33:30|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|1
1632357220000|2021-09-23 00:33:40|9263.6|9253.6|9262.9|9252.9|9263.6|9253.6|9262.9|9252.9|3
1632357230000|2021-09-23 00:33:50|9263.3|9253.3|9263|9253|9263.3|9253.3|9263|9253|3
1632357250000|2021-09-23 00:34:10|9262.8|9252.8|9262.8|9252.8|9262.8|9252.8|9262.8|9252.8|1
1632357360000|2021-09-23 00:36:00|9262.9|9252.9|9262.9|9252.9|9262.9|9252.9|9262.9|9252.9|1
1632357370000|2021-09-23 00:36:10|9263.3|9253.3|9263.5|9253.5|9263.5|9253.5|9263.3|9253.3|2
1632357390000|2021-09-23 00:36:30|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|1
1632357450000|2021-09-23 00:37:30|9262|9252|9261.1|9251.1|9262|9252|9261.1|9251.1|3
1632357470000|2021-09-23 00:37:50|9261.4|9251.4|9261.1|9251.1|9261.4|9251.4|9261.1|9251.1|2
1632357520000|2021-09-23 00:38:40|9261|9251|9261|9251|9261|9251|9261|9251|1
1632357560000|2021-09-23 00:39:20|9261.4|9251.4|9261.4|9251.4|9261.4|9251.4|9261.4|9251.4|1
1632357590000|2021-09-23 00:39:50|9261.1|9251.1|9261.4|9251.4|9261.4|9251.4|9261.1|9251.1|2
1632357600000|2021-09-23 00:40:00|9261.1|9251.1|9261.1|9251.1|9261.1|9251.1|9261.1|9251.1|1
1632357620000|2021-09-23 00:40:20|9261.4|9251.4|9261.4|9251.4|9261.4|9251.4|9261.4|9251.4|1
1632357670000|2021-09-23 00:41:10|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|1
1632357700000|2021-09-23 00:41:40|9261.1|9251.1|9261.4|9251.4|9261.4|9251.4|9261.1|9251.1|2
1632357760000|2021-09-23 00:42:40|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|1
1632357770000|2021-09-23 00:42:50|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|1
1632357780000|2021-09-23 00:43:00|9262|9252|9262|9252|9262|9252|9262|9252|1
1632357790000|2021-09-23 00:43:10|9262.5|9252.5|9263|9253|9263|9253|9262.5|9252.5|2
1632357800000|2021-09-23 00:43:20|9263.3|9253.3|9264.9|9254.9|9264.9|9254.9|9263.3|9253.3|2
1632357810000|2021-09-23 00:43:30|9264.3|9254.3|9264.3|9254.3|9265.1|9255.1|9263.8|9253.8|6
1632357820000|2021-09-23 00:43:40|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|1
1632357830000|2021-09-23 00:43:50|9264|9254|9264.3|9254.3|9264.3|9254.3|9263.8|9253.8|3
1632357840000|2021-09-23 00:44:00|9263.6|9253.6|9264.5|9254.5|9264.5|9254.5|9263.6|9253.6|3
1632357860000|2021-09-23 00:44:20|9264.8|9254.8|9264.6|9254.6|9264.8|9254.8|9264.6|9254.6|2
1632357870000|2021-09-23 00:44:30|9263.6|9253.6|9263.8|9253.8|9263.8|9253.8|9263.6|9253.6|2
1632357880000|2021-09-23 00:44:40|9264.3|9254.3|9264.3|9254.3|9264.3|9254.3|9264.3|9254.3|1
1632357890000|2021-09-23 00:44:50|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|1
1632357920000|2021-09-23 00:45:20|9264.8|9254.8|9265.1|9255.1|9265.1|9255.1|9264.8|9254.8|2
1632357930000|2021-09-23 00:45:30|9264.9|9254.9|9265|9255|9265.4|9255.4|9264.9|9254.9|3
1632357950000|2021-09-23 00:45:50|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|1
1632357980000|2021-09-23 00:46:20|9265|9255|9265|9255|9265|9255|9265|9255|1
1632358010000|2021-09-23 00:46:50|9265.3|9255.3|9265|9255|9265.3|9255.3|9265|9255|2
1632358120000|2021-09-23 00:48:40|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|1
1632358130000|2021-09-23 00:48:50|9266|9256|9265|9255|9266|9256|9265|9255|2
1632358160000|2021-09-23 00:49:20|9265.4|9255.4|9265.4|9255.4|9265.4|9255.4|9265.4|9255.4|1
1632358190000|2021-09-23 00:49:50|9265|9255|9265|9255|9265|9255|9265|9255|1
1632358300000|2021-09-23 00:51:40|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|1
1632358310000|2021-09-23 00:51:50|9264.1|9254.1|9263.9|9253.9|9264.1|9254.1|9263.9|9253.9|2
1632358320000|2021-09-23 00:52:00|9263.1|9253.1|9263.4|9253.4|9263.5|9253.5|9263.1|9253.1|3
1632358350000|2021-09-23 00:52:30|9263.8|9253.8|9263.9|9253.9|9263.9|9253.9|9263.8|9253.8|2
1632358360000|2021-09-23 00:52:40|9264.3|9254.3|9264.6|9254.6|9264.6|9254.6|9264.3|9254.3|2
1632358370000|2021-09-23 00:52:50|9264.9|9254.9|9266.1|9256.1|9266.1|9256.1|9264.9|9254.9|2
1632358400000|2021-09-23 00:53:20|9265.8|9255.8|9265.9|9255.9|9265.9|9255.9|9264.9|9254.9|4
1632358410000|2021-09-23 00:53:30|9266.8|9256.8|9266.9|9256.9|9266.9|9256.9|9266.5|9256.5|3
1632358420000|2021-09-23 00:53:40|9267.3|9257.3|9268.9|9258.9|9269.1|9259.1|9267.3|9257.3|5
1632358430000|2021-09-23 00:53:50|9267.3|9257.3|9266.9|9256.9|9267.3|9257.3|9266.9|9256.9|2
1632358440000|2021-09-23 00:54:00|9266.6|9256.6|9266.6|9256.6|9266.9|9256.9|9266.6|9256.6|3
1632358450000|2021-09-23 00:54:10|9266.9|9256.9|9266.9|9256.9|9266.9|9256.9|9266.9|9256.9|1
1632358470000|2021-09-23 00:54:30|9266.6|9256.6|9267.1|9257.1|9267.1|9257.1|9266.6|9256.6|2
1632358480000|2021-09-23 00:54:40|9266.9|9256.9|9267.1|9257.1|9267.1|9257.1|9266.9|9256.9|2
1632358490000|2021-09-23 00:54:50|9267.4|9257.4|9267.4|9257.4|9267.4|9257.4|9267.4|9257.4|1
1632358500000|2021-09-23 00:55:00|9267.1|9257.1|9267.4|9257.4|9267.4|9257.4|9267.1|9257.1|2
1632358520000|2021-09-23 00:55:20|9267.1|9257.1|9267.4|9257.4|9267.4|9257.4|9267.1|9257.1|4
1632358530000|2021-09-23 00:55:30|9267.1|9257.1|9267.4|9257.4|9267.4|9257.4|9267.1|9257.1|2
1632358550000|2021-09-23 00:55:50|9267.1|9257.1|9267.1|9257.1|9267.5|9257.5|9267.1|9257.1|5
1632358560000|2021-09-23 00:56:00|9267.4|9257.4|9267.1|9257.1|9267.4|9257.4|9267.1|9257.1|2
1632358570000|2021-09-23 00:56:10|9268.1|9258.1|9268.4|9258.4|9268.4|9258.4|9268.1|9258.1|2
1632358580000|2021-09-23 00:56:20|9269.1|9259.1|9268.9|9258.9|9270.1|9260.1|9268.4|9258.4|5
1632358590000|2021-09-23 00:56:30|9268.6|9258.6|9268.9|9258.9|9268.9|9258.9|9268.4|9258.4|6
1632358600000|2021-09-23 00:56:40|9268.6|9258.6|9269.1|9259.1|9269.1|9259.1|9268.6|9258.6|2
1632358610000|2021-09-23 00:56:50|9269.4|9259.4|9269.4|9259.4|9269.4|9259.4|9269.4|9259.4|1
1632358620000|2021-09-23 00:57:00|9269.6|9259.6|9271.3|9261.3|9271.3|9261.3|9269.6|9259.6|6
1632358660000|2021-09-23 00:57:40|9271.5|9261.5|9272.3|9262.3|9272.3|9262.3|9271.5|9261.5|2
1632358670000|2021-09-23 00:57:50|9272|9262|9273.4|9263.4|9273.4|9263.4|9272|9262|5
1632358680000|2021-09-23 00:58:00|9273.1|9263.1|9272|9262|9273.5|9263.5|9272|9262|6
1632358700000|2021-09-23 00:58:20|9271.6|9261.6|9271.3|9261.3|9271.6|9261.6|9271.3|9261.3|2
1632358710000|2021-09-23 00:58:30|9271|9261|9271|9261|9271|9261|9271|9261|1
1632358720000|2021-09-23 00:58:40|9271.4|9261.4|9271.6|9261.6|9271.6|9261.6|9271.4|9261.4|2
1632358740000|2021-09-23 00:59:00|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|1
1632358750000|2021-09-23 00:59:10|9271.9|9261.9|9271.6|9261.6|9271.9|9261.9|9271.6|9261.6|2
1632358770000|2021-09-23 00:59:30|9271.4|9261.4|9271.4|9261.4|9271.4|9261.4|9271.4|9261.4|1
1632358780000|2021-09-23 00:59:40|9270.5|9260.5|9268.1|9258.1|9270.5|9260.5|9267.5|9257.5|4
1632358790000|2021-09-23 00:59:50|9267.9|9257.9|9268.1|9258.1|9270.9|9260.9|9267.9|9257.9|4
1632358800000|2021-09-23 01:00:00|9267.9|9257.9|9267.4|9257.4|9273.8|9263.8|9265.1|9255.1|28
1632358810000|2021-09-23 01:00:10|9266.9|9256.9|9270.5|9260.5|9270.5|9260.5|9264.5|9254.5|20
1632358820000|2021-09-23 01:00:20|9269.1|9259.1|9270.4|9260.4|9270.4|9260.4|9267.1|9257.1|17
1632358830000|2021-09-23 01:00:30|9269.9|9259.9|9270.6|9260.6|9270.6|9260.6|9268.6|9258.6|13
1632358840000|2021-09-23 01:00:40|9270.4|9260.4|9270.9|9260.9|9270.9|9260.9|9268.9|9258.9|9
1632358850000|2021-09-23 01:00:50|9270.5|9260.5|9271.1|9261.1|9271.4|9261.4|9270.5|9260.5|5
1632358860000|2021-09-23 01:01:00|9270.9|9260.9|9267.3|9257.3|9271.1|9261.1|9267.3|9257.3|10
1632358870000|2021-09-23 01:01:10|9268.5|9258.5|9267.6|9257.6|9270|9260|9266.8|9256.8|14
1632358880000|2021-09-23 01:01:20|9267.4|9257.4|9265.6|9255.6|9267.5|9257.5|9264.8|9254.8|13
1632358890000|2021-09-23 01:01:30|9265.5|9255.5|9262.4|9252.4|9265.5|9255.5|9262.1|9252.1|18
1632358900000|2021-09-23 01:01:40|9263.6|9253.6|9267.4|9257.4|9267.4|9257.4|9263.3|9253.3|15
1632358910000|2021-09-23 01:01:50|9267.6|9257.6|9267.6|9257.6|9267.9|9257.9|9267|9257|10
1632358920000|2021-09-23 01:02:00|9267.3|9257.3|9264.3|9254.3|9267.3|9257.3|9264|9254|16
1632358930000|2021-09-23 01:02:10|9264|9254|9262.4|9252.4|9264|9254|9262.1|9252.1|10
1632358940000|2021-09-23 01:02:20|9262.6|9252.6|9264.1|9254.1|9264.1|9254.1|9261.9|9251.9|10
1632358950000|2021-09-23 01:02:30|9264.4|9254.4|9267.1|9257.1|9267.1|9257.1|9264.4|9254.4|7
1632358960000|2021-09-23 01:02:40|9267.5|9257.5|9267|9257|9267.9|9257.9|9266.6|9256.6|8
1632358970000|2021-09-23 01:02:50|9267.3|9257.3|9272|9262|9272.1|9262.1|9267|9257|12
1632358980000|2021-09-23 01:03:00|9271.8|9261.8|9270.9|9260.9|9272|9262|9270|9260|10
1632358990000|2021-09-23 01:03:10|9270.4|9260.4|9269|9259|9270.4|9260.4|9269|9259|3
1632359000000|2021-09-23 01:03:20|9269.4|9259.4|9270.5|9260.5|9270.5|9260.5|9269.4|9259.4|2
1632359010000|2021-09-23 01:03:30|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|1
1632359020000|2021-09-23 01:03:40|9270.6|9260.6|9271.1|9261.1|9271.1|9261.1|9270.4|9260.4|3
1632359030000|2021-09-23 01:03:50|9270.8|9260.8|9271|9261|9271|9261|9270.6|9260.6|3
1632359050000|2021-09-23 01:04:10|9271.3|9261.3|9274|9264|9274|9264|9271.3|9261.3|7
1632359060000|2021-09-23 01:04:20|9273.5|9263.5|9273.8|9263.8|9274.3|9264.3|9273.5|9263.5|5
1632359070000|2021-09-23 01:04:30|9274.3|9264.3|9274.3|9264.3|9274.3|9264.3|9274.3|9264.3|1
1632359080000|2021-09-23 01:04:40|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|9273.1|9263.1|4
1632359090000|2021-09-23 01:04:50|9274|9264|9274.4|9264.4|9275.5|9265.5|9274|9264|6
1632359100000|2021-09-23 01:05:00|9275|9265|9275.8|9265.8|9276.4|9266.4|9274.4|9264.4|10
1632359110000|2021-09-23 01:05:10|9275.5|9265.5|9274.5|9264.5|9275.8|9265.8|9274.5|9264.5|6
1632359120000|2021-09-23 01:05:20|9274.6|9264.6|9277.4|9267.4|9277.4|9267.4|9274.6|9264.6|6
1632359130000|2021-09-23 01:05:30|9277.6|9267.6|9278.3|9268.3|9278.3|9268.3|9277.6|9267.6|3
1632359140000|2021-09-23 01:05:40|9278.5|9268.5|9281.1|9271.1|9281.4|9271.4|9278.5|9268.5|7
1632359150000|2021-09-23 01:05:50|9281.4|9271.4|9279.4|9269.4|9283.1|9273.1|9279.4|9269.4|12
1632359160000|2021-09-23 01:06:00|9279.1|9269.1|9275.8|9265.8|9279.4|9269.4|9275.8|9265.8|17
1632359170000|2021-09-23 01:06:10|9275.5|9265.5|9274.6|9264.6|9275.5|9265.5|9274.1|9264.1|11
1632359180000|2021-09-23 01:06:20|9274.9|9264.9|9276.5|9266.5|9276.5|9266.5|9274.9|9264.9|5
1632359190000|2021-09-23 01:06:30|9276.3|9266.3|9280.1|9270.1|9280.4|9270.4|9276.1|9266.1|11
1632359200000|2021-09-23 01:06:40|9280|9270|9281.4|9271.4|9281.4|9271.4|9280|9270|7
1632359210000|2021-09-23 01:06:50|9281.1|9271.1|9281.1|9271.1|9281.1|9271.1|9280.9|9270.9|3
1632359220000|2021-09-23 01:07:00|9281.5|9271.5|9283.1|9273.1|9283.1|9273.1|9281.5|9271.5|2
1632359230000|2021-09-23 01:07:10|9282.8|9272.8|9281.6|9271.6|9282.8|9272.8|9281.6|9271.6|6
1632359240000|2021-09-23 01:07:20|9281.3|9271.3|9278.1|9268.1|9281.3|9271.3|9278.1|9268.1|6
1632359260000|2021-09-23 01:07:40|9279|9269|9281.8|9271.8|9281.8|9271.8|9279|9269|4
1632359270000|2021-09-23 01:07:50|9282.4|9272.4|9283|9273|9283.5|9273.5|9282.4|9272.4|8
1632359280000|2021-09-23 01:08:00|9282.8|9272.8|9278.6|9268.6|9282.8|9272.8|9278.6|9268.6|13
1632359290000|2021-09-23 01:08:10|9278.8|9268.8|9276.9|9266.9|9278.8|9268.8|9276.9|9266.9|11
1632359300000|2021-09-23 01:08:20|9276.6|9266.6|9276.3|9266.3|9276.9|9266.9|9276.3|9266.3|4
1632359310000|2021-09-23 01:08:30|9276.8|9266.8|9278.8|9268.8|9278.8|9268.8|9276.8|9266.8|5
1632359320000|2021-09-23 01:08:40|9279.3|9269.3|9279.6|9269.6|9279.6|9269.6|9278.3|9268.3|7
1632359330000|2021-09-23 01:08:50|9280.1|9270.1|9280.9|9270.9|9281.1|9271.1|9280.1|9270.1|5
1632359340000|2021-09-23 01:09:00|9281.1|9271.1|9281.4|9271.4|9281.9|9271.9|9280.9|9270.9|7
1632359350000|2021-09-23 01:09:10|9282.1|9272.1|9283.4|9273.4|9283.4|9273.4|9282.1|9272.1|2
1632359360000|2021-09-23 01:09:20|9283.5|9273.5|9283.9|9273.9|9285.8|9275.8|9283.5|9273.5|10
1632359370000|2021-09-23 01:09:30|9284.4|9274.4|9284.4|9274.4|9284.4|9274.4|9283.6|9273.6|6
1632359380000|2021-09-23 01:09:40|9284|9274|9283.8|9273.8|9284.1|9274.1|9283.8|9273.8|5
1632359390000|2021-09-23 01:09:50|9282.8|9272.8|9281.3|9271.3|9282.8|9272.8|9280.9|9270.9|6
1632359400000|2021-09-23 01:10:00|9281.6|9271.6|9279|9269|9281.6|9271.6|9279|9269|5
1632359410000|2021-09-23 01:10:10|9278.6|9268.6|9278.4|9268.4|9278.6|9268.6|9278.4|9268.4|2
1632359420000|2021-09-23 01:10:20|9278.1|9268.1|9277.6|9267.6|9278.1|9268.1|9277.6|9267.6|2
1632359430000|2021-09-23 01:10:30|9278.9|9268.9|9278.8|9268.8|9278.9|9268.9|9278.8|9268.8|2
1632359440000|2021-09-23 01:10:40|9279.1|9269.1|9280.4|9270.4|9280.4|9270.4|9279.1|9269.1|5
1632359450000|2021-09-23 01:10:50|9280.1|9270.1|9280.5|9270.5|9280.5|9270.5|9280.1|9270.1|3
1632359460000|2021-09-23 01:11:00|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|1
1632359470000|2021-09-23 01:11:10|9280|9270|9277.4|9267.4|9280|9270|9277.4|9267.4|12
1632359480000|2021-09-23 01:11:20|9277.6|9267.6|9278|9268|9278.6|9268.6|9277.4|9267.4|4
1632359490000|2021-09-23 01:11:30|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|1
1632359500000|2021-09-23 01:11:40|9278|9268|9278.8|9268.8|9278.8|9268.8|9278|9268|3
1632359510000|2021-09-23 01:11:50|9278.4|9268.4|9280.3|9270.3|9280.4|9270.4|9278.4|9268.4|3
1632359520000|2021-09-23 01:12:00|9280.6|9270.6|9279.8|9269.8|9281.3|9271.3|9279.8|9269.8|8
1632359530000|2021-09-23 01:12:10|9280.3|9270.3|9280|9270|9281.1|9271.1|9280|9270|11
1632359540000|2021-09-23 01:12:20|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|9278.1|9268.1|9
1632359550000|2021-09-23 01:12:30|9279.6|9269.6|9279.3|9269.3|9279.6|9269.6|9279.3|9269.3|2
1632359560000|2021-09-23 01:12:40|9279|9269|9274|9264|9279|9269|9274|9264|17
1632359570000|2021-09-23 01:12:50|9273.5|9263.5|9273.3|9263.3|9273.5|9263.5|9273|9263|8
1632359580000|2021-09-23 01:13:00|9273.9|9263.9|9273.4|9263.4|9274.8|9264.8|9273.4|9263.4|6
1632359590000|2021-09-23 01:13:10|9273.9|9263.9|9275.6|9265.6|9275.8|9265.8|9272.8|9262.8|9
1632359600000|2021-09-23 01:13:20|9276.3|9266.3|9275.5|9265.5|9276.6|9266.6|9275.5|9265.5|5
1632359610000|2021-09-23 01:13:30|9274.5|9264.5|9274.6|9264.6|9274.6|9264.6|9273.8|9263.8|4
1632359620000|2021-09-23 01:13:40|9275.6|9265.6|9276.8|9266.8|9276.8|9266.8|9275.6|9265.6|11
1632359630000|2021-09-23 01:13:50|9276.3|9266.3|9276.3|9266.3|9276.8|9266.8|9275.3|9265.3|8
1632359640000|2021-09-23 01:14:00|9276.8|9266.8|9275.8|9265.8|9276.8|9266.8|9275.8|9265.8|3
1632359650000|2021-09-23 01:14:10|9275.3|9265.3|9272.8|9262.8|9275.8|9265.8|9272.8|9262.8|10
1632359660000|2021-09-23 01:14:20|9272.3|9262.3|9273.4|9263.4|9273.4|9263.4|9272.3|9262.3|5
1632359670000|2021-09-23 01:14:30|9274.1|9264.1|9276.8|9266.8|9276.8|9266.8|9274.1|9264.1|10
1632359680000|2021-09-23 01:14:40|9276.3|9266.3|9276|9266|9277.1|9267.1|9275.3|9265.3|11
1632359690000|2021-09-23 01:14:50|9275.6|9265.6|9275.6|9265.6|9275.6|9265.6|9274.3|9264.3|5
1632359700000|2021-09-23 01:15:00|9275.4|9265.4|9275.4|9265.4|9276.6|9266.6|9273.5|9263.5|11
1632359710000|2021-09-23 01:15:10|9275.8|9265.8|9273.6|9263.6|9275.8|9265.8|9273.6|9263.6|7
1632359720000|2021-09-23 01:15:20|9274.1|9264.1|9273.5|9263.5|9275.6|9265.6|9273.5|9263.5|9
1632359730000|2021-09-23 01:15:30|9273.9|9263.9|9274.3|9264.3|9275.3|9265.3|9273.4|9263.4|13
1632359740000|2021-09-23 01:15:40|9274.6|9264.6|9273.5|9263.5|9274.6|9264.6|9273.5|9263.5|8
1632359750000|2021-09-23 01:15:50|9274|9264|9275.8|9265.8|9276.6|9266.6|9273.8|9263.8|10
1632359760000|2021-09-23 01:16:00|9275.4|9265.4|9273.6|9263.6|9275.4|9265.4|9273|9263|9
1632359770000|2021-09-23 01:16:10|9273.1|9263.1|9271.1|9261.1|9273.6|9263.6|9270.5|9260.5|21
1632359780000|2021-09-23 01:16:20|9271.9|9261.9|9268.5|9258.5|9271.9|9261.9|9268.3|9258.3|14
1632359790000|2021-09-23 01:16:30|9268.8|9258.8|9268.8|9258.8|9270.6|9260.6|9268.4|9258.4|16
1632359800000|2021-09-23 01:16:40|9268.9|9258.9|9268.5|9258.5|9270.6|9260.6|9268.5|9258.5|12
1632359810000|2021-09-23 01:16:50|9268.3|9258.3|9268|9258|9268.4|9258.4|9267.8|9257.8|9
1632359820000|2021-09-23 01:17:00|9268.6|9258.6|9267.1|9257.1|9269.8|9259.8|9267.1|9257.1|15
1632359830000|2021-09-23 01:17:10|9266.6|9256.6|9265.6|9255.6|9267|9257|9265.6|9255.6|12
1632359840000|2021-09-23 01:17:20|9267.1|9257.1|9265.6|9255.6|9267.1|9257.1|9265.5|9255.5|12
1632359850000|2021-09-23 01:17:30|9266.9|9256.9|9266.1|9256.1|9266.9|9256.9|9265.5|9255.5|24
1632359860000|2021-09-23 01:17:40|9265.8|9255.8|9266.9|9256.9|9266.9|9256.9|9265.8|9255.8|24
1632359870000|2021-09-23 01:17:50|9266|9256|9267.4|9257.4|9267.4|9257.4|9266|9256|19
1632359880000|2021-09-23 01:18:00|9268|9258|9268|9258|9268|9258|9268|9258|1
1632359890000|2021-09-23 01:18:10|9268.5|9258.5|9267|9257|9270.5|9260.5|9266.8|9256.8|11
1632359900000|2021-09-23 01:18:20|9267.3|9257.3|9268.4|9258.4|9268.4|9258.4|9267.3|9257.3|4
1632359910000|2021-09-23 01:18:30|9268.8|9258.8|9269.1|9259.1|9269.1|9259.1|9268.5|9258.5|3
1632359920000|2021-09-23 01:18:40|9268.9|9258.9|9269.1|9259.1|9269.1|9259.1|9268.9|9258.9|4
1632359930000|2021-09-23 01:18:50|9269.5|9259.5|9269.6|9259.6|9269.8|9259.8|9268.9|9258.9|6
1632359940000|2021-09-23 01:19:00|9269.4|9259.4|9269.4|9259.4|9269.4|9259.4|9269.4|9259.4|1
1632359950000|2021-09-23 01:19:10|9269.1|9259.1|9266.9|9256.9|9269.1|9259.1|9266.1|9256.1|15
1632359960000|2021-09-23 01:19:20|9266.4|9256.4|9266.4|9256.4|9266.6|9256.6|9266.4|9256.4|15
1632359970000|2021-09-23 01:19:30|9266.6|9256.6|9266.4|9256.4|9266.9|9256.9|9266.4|9256.4|12
1632359980000|2021-09-23 01:19:40|9266.6|9256.6|9267.4|9257.4|9267.4|9257.4|9266.6|9256.6|7
1632359990000|2021-09-23 01:19:50|9267.6|9257.6|9267.4|9257.4|9267.6|9257.6|9267.4|9257.4|4
1632360000000|2021-09-23 01:20:00|9267.6|9257.6|9267.9|9257.9|9268.3|9258.3|9267.1|9257.1|11
1632360010000|2021-09-23 01:20:10|9267.6|9257.6|9264|9254|9267.6|9257.6|9263.4|9253.4|11
1632360020000|2021-09-23 01:20:20|9264.6|9254.6|9264.9|9254.9|9265.4|9255.4|9264.4|9254.4|5
1632360030000|2021-09-23 01:20:30|9265.1|9255.1|9264.9|9254.9|9265.9|9255.9|9264|9254|8
1632360040000|2021-09-23 01:20:40|9265.1|9255.1|9264.5|9254.5|9265.9|9255.9|9263.8|9253.8|13
1632360050000|2021-09-23 01:20:50|9264.3|9254.3|9264.8|9254.8|9265.4|9255.4|9264.1|9254.1|15
1632360060000|2021-09-23 01:21:00|9264.4|9254.4|9267.5|9257.5|9267.9|9257.9|9263.5|9253.5|16
1632360070000|2021-09-23 01:21:10|9267.9|9257.9|9267.3|9257.3|9268.4|9258.4|9267.3|9257.3|3
1632360080000|2021-09-23 01:21:20|9267|9257|9264.1|9254.1|9267|9257|9264.1|9254.1|10
1632360090000|2021-09-23 01:21:30|9265.6|9255.6|9265.3|9255.3|9265.9|9255.9|9264.6|9254.6|10
1632360100000|2021-09-23 01:21:40|9266.1|9256.1|9264.3|9254.3|9266.1|9256.1|9264.3|9254.3|5
1632360110000|2021-09-23 01:21:50|9265|9255|9268.3|9258.3|9268.5|9258.5|9265|9255|15
1632360120000|2021-09-23 01:22:00|9267.6|9257.6|9263.9|9253.9|9268.3|9258.3|9263.9|9253.9|21
1632360130000|2021-09-23 01:22:10|9263.4|9253.4|9264.6|9254.6|9265.1|9255.1|9263.4|9253.4|6
1632360140000|2021-09-23 01:22:20|9264.1|9254.1|9264.6|9254.6|9265.1|9255.1|9264.1|9254.1|6
1632360150000|2021-09-23 01:22:30|9264.1|9254.1|9262.3|9252.3|9265.3|9255.3|9262.3|9252.3|11
1632360160000|2021-09-23 01:22:40|9261.9|9251.9|9262.5|9252.5|9262.5|9252.5|9261.9|9251.9|8
1632360170000|2021-09-23 01:22:50|9263.4|9253.4|9262.4|9252.4|9263.4|9253.4|9262.4|9252.4|3
1632360180000|2021-09-23 01:23:00|9262|9252|9262.1|9252.1|9262.4|9252.4|9261.5|9251.5|7
1632360190000|2021-09-23 01:23:10|9261.6|9251.6|9258.9|9248.9|9261.6|9251.6|9258.9|9248.9|15
1632360200000|2021-09-23 01:23:20|9258.6|9248.6|9258.8|9248.8|9259.9|9249.9|9258.6|9248.6|13
1632360210000|2021-09-23 01:23:30|9259|9249|9260.5|9250.5|9260.5|9250.5|9259|9249|8
1632360220000|2021-09-23 01:23:40|9260|9250|9260.4|9250.4|9260.5|9250.5|9258.8|9248.8|10
1632360230000|2021-09-23 01:23:50|9260.1|9250.1|9260.5|9250.5|9260.5|9250.5|9260.1|9250.1|2
1632360240000|2021-09-23 01:24:00|9260.8|9250.8|9258.6|9248.6|9260.8|9250.8|9258.6|9248.6|10
1632360250000|2021-09-23 01:24:10|9258.4|9248.4|9259.9|9249.9|9260.8|9250.8|9258.1|9248.1|16
1632360260000|2021-09-23 01:24:20|9259.6|9249.6|9257.9|9247.9|9259.6|9249.6|9257.9|9247.9|4
1632360270000|2021-09-23 01:24:30|9258.4|9248.4|9259.3|9249.3|9260.8|9250.8|9257.9|9247.9|13
1632360280000|2021-09-23 01:24:40|9259|9249|9258.1|9248.1|9260|9250|9258.1|9248.1|10
1632360290000|2021-09-23 01:24:50|9258.6|9248.6|9257.9|9247.9|9258.6|9248.6|9257.5|9247.5|22
1632360300000|2021-09-23 01:25:00|9257|9247|9258.5|9248.5|9258.5|9248.5|9256.3|9246.3|17
1632360310000|2021-09-23 01:25:10|9257.9|9247.9|9259.9|9249.9|9260.5|9250.5|9257.9|9247.9|14
1632360320000|2021-09-23 01:25:20|9260.1|9250.1|9261.5|9251.5|9262.4|9252.4|9259.9|9249.9|7
1632360330000|2021-09-23 01:25:30|9262.1|9252.1|9264.1|9254.1|9264.1|9254.1|9261.8|9251.8|7
1632360340000|2021-09-23 01:25:40|9264.5|9254.5|9265.4|9255.4|9265.6|9255.6|9264.5|9254.5|3
1632360350000|2021-09-23 01:25:50|9265.1|9255.1|9265.5|9255.5|9266|9256|9265.1|9255.1|12
1632360360000|2021-09-23 01:26:00|9265.8|9255.8|9265.5|9255.5|9265.8|9255.8|9265.3|9255.3|4
1632360370000|2021-09-23 01:26:10|9265.3|9255.3|9265.1|9255.1|9265.4|9255.4|9264.4|9254.4|8
1632360380000|2021-09-23 01:26:20|9264.4|9254.4|9262.5|9252.5|9264.4|9254.4|9262.5|9252.5|6
1632360390000|2021-09-23 01:26:30|9262.8|9252.8|9263.5|9253.5|9263.5|9253.5|9262.8|9252.8|5
1632360400000|2021-09-23 01:26:40|9263|9253|9263.5|9253.5|9265.8|9255.8|9262.5|9252.5|15
1632360410000|2021-09-23 01:26:50|9263.1|9253.1|9266.1|9256.1|9266.1|9256.1|9262.3|9252.3|10
1632360420000|2021-09-23 01:27:00|9265.9|9255.9|9266.1|9256.1|9266.1|9256.1|9265.9|9255.9|2
1632360430000|2021-09-23 01:27:10|9265.9|9255.9|9265.3|9255.3|9265.9|9255.9|9265.3|9255.3|4
1632360440000|2021-09-23 01:27:20|9265|9255|9262.6|9252.6|9265|9255|9262.6|9252.6|5
1632360450000|2021-09-23 01:27:30|9262.4|9252.4|9263|9253|9263|9253|9261.6|9251.6|5
1632360460000|2021-09-23 01:27:40|9263.4|9253.4|9262.6|9252.6|9263.4|9253.4|9262.6|9252.6|3
1632360470000|2021-09-23 01:27:50|9263.1|9253.1|9264.1|9254.1|9264.9|9254.9|9263.1|9253.1|6
1632360480000|2021-09-23 01:28:00|9264.4|9254.4|9263|9253|9264.4|9254.4|9263|9253|5
1632360490000|2021-09-23 01:28:10|9263.5|9253.5|9263|9253|9263.6|9253.6|9263|9253|4
1632360500000|2021-09-23 01:28:20|9262.8|9252.8|9259|9249|9262.8|9252.8|9259|9249|11
1632360510000|2021-09-23 01:28:30|9259.4|9249.4|9261.1|9251.1|9261.8|9251.8|9259.4|9249.4|14
1632360520000|2021-09-23 01:28:40|9260.5|9250.5|9260.3|9250.3|9260.5|9250.5|9260.3|9250.3|2
1632360530000|2021-09-23 01:28:50|9260.4|9250.4|9259.4|9249.4|9261.3|9251.3|9259.4|9249.4|8
1632360540000|2021-09-23 01:29:00|9259.8|9249.8|9260|9250|9260.3|9250.3|9259.5|9249.5|6
1632360550000|2021-09-23 01:29:10|9259.8|9249.8|9258.8|9248.8|9259.8|9249.8|9258.8|9248.8|2
1632360560000|2021-09-23 01:29:20|9258.6|9248.6|9255.4|9245.4|9258.6|9248.6|9254.5|9244.5|15
1632360570000|2021-09-23 01:29:30|9255|9245|9251.9|9241.9|9255.3|9245.3|9251.9|9241.9|10
1632360580000|2021-09-23 01:29:40|9252.4|9242.4|9251.6|9241.6|9252.4|9242.4|9249.1|9239.1|19
1632360590000|2021-09-23 01:29:50|9251.3|9241.3|9249.9|9239.9|9251.3|9241.3|9248.4|9238.4|15
1632360600000|2021-09-23 01:30:00|9250.1|9240.1|9251.5|9241.5|9252.6|9242.6|9249.6|9239.6|12
1632360610000|2021-09-23 01:30:10|9252.6|9242.6|9251.3|9241.3|9252.6|9242.6|9250.3|9240.3|11
1632360620000|2021-09-23 01:30:20|9251|9241|9251.3|9241.3|9252.4|9242.4|9250.3|9240.3|13
1632360630000|2021-09-23 01:30:30|9251.5|9241.5|9253.1|9243.1|9253.6|9243.6|9251.5|9241.5|6
1632360640000|2021-09-23 01:30:40|9253.6|9243.6|9255.9|9245.9|9255.9|9245.9|9253.6|9243.6|4
1632360650000|2021-09-23 01:30:50|9256.1|9246.1|9256.6|9246.6|9257.1|9247.1|9256.1|9246.1|4
1632360660000|2021-09-23 01:31:00|9257|9247|9259|9249|9259|9249|9257|9247|7
1632360670000|2021-09-23 01:31:10|9258|9248|9258.3|9248.3|9258.3|9248.3|9257.5|9247.5|5
1632360680000|2021-09-23 01:31:20|9258.6|9248.6|9259.1|9249.1|9259.1|9249.1|9258.6|9248.6|2
1632360690000|2021-09-23 01:31:30|9259.4|9249.4|9257.3|9247.3|9260|9250|9257.3|9247.3|8
1632360700000|2021-09-23 01:31:40|9257|9247|9258.3|9248.3|9258.3|9248.3|9256.5|9246.5|8
1632360710000|2021-09-23 01:31:50|9258.6|9248.6|9260|9250|9260|9250|9258.6|9248.6|5
1632360720000|2021-09-23 01:32:00|9260.1|9250.1|9261.9|9251.9|9261.9|9251.9|9260.1|9250.1|9
1632360730000|2021-09-23 01:32:10|9262.1|9252.1|9263.6|9253.6|9263.6|9253.6|9262.1|9252.1|6
1632360740000|2021-09-23 01:32:20|9262.5|9252.5|9267|9257|9267|9257|9262.5|9252.5|9
1632360750000|2021-09-23 01:32:30|9266.1|9256.1|9268.8|9258.8|9269|9259|9265.9|9255.9|8
1632360760000|2021-09-23 01:32:40|9269|9259|9270.9|9260.9|9271.1|9261.1|9269|9259|10
1632360770000|2021-09-23 01:32:50|9271.5|9261.5|9270|9260|9271.6|9261.6|9270|9260|11
1632360780000|2021-09-23 01:33:00|9270.3|9260.3|9269.1|9259.1|9271.6|9261.6|9268.8|9258.8|18
1632360790000|2021-09-23 01:33:10|9269.5|9259.5|9269|9259|9270.1|9260.1|9269|9259|8
1632360800000|2021-09-23 01:33:20|9269.3|9259.3|9269.1|9259.1|9269.3|9259.3|9267.4|9257.4|23
1632360810000|2021-09-23 01:33:30|9269.4|9259.4|9267.5|9257.5|9269.5|9259.5|9267.5|9257.5|4
1632360820000|2021-09-23 01:33:40|9267.1|9257.1|9268.5|9258.5|9268.5|9258.5|9266.9|9256.9|5
1632360830000|2021-09-23 01:33:50|9268.8|9258.8|9272.1|9262.1|9272.1|9262.1|9268.8|9258.8|9
1632360840000|2021-09-23 01:34:00|9271.9|9261.9|9271.6|9261.6|9271.9|9261.9|9271.6|9261.6|2
1632360850000|2021-09-23 01:34:10|9271.4|9261.4|9268.8|9258.8|9271.4|9261.4|9268.8|9258.8|8
1632360860000|2021-09-23 01:34:20|9269.1|9259.1|9270.8|9260.8|9270.8|9260.8|9269.1|9259.1|7
1632360870000|2021-09-23 01:34:30|9271.6|9261.6|9269.8|9259.8|9271.6|9261.6|9269.8|9259.8|6
1632360880000|2021-09-23 01:34:40|9270|9260|9272.1|9262.1|9272.1|9262.1|9270|9260|9
1632360890000|2021-09-23 01:34:50|9272.5|9262.5|9273.4|9263.4|9273.9|9263.9|9272.5|9262.5|7
1632360900000|2021-09-23 01:35:00|9273.6|9263.6|9273.4|9263.4|9273.6|9263.6|9273.4|9263.4|2
1632360910000|2021-09-23 01:35:10|9273.1|9263.1|9272|9262|9273.4|9263.4|9272|9262|6
1632360920000|2021-09-23 01:35:20|9271.5|9261.5|9272.6|9262.6|9273.3|9263.3|9271.5|9261.5|9
1632360930000|2021-09-23 01:35:30|9272.4|9262.4|9271.1|9261.1|9272.4|9262.4|9271|9261|6
1632360940000|2021-09-23 01:35:40|9270.9|9260.9|9272.8|9262.8|9272.8|9262.8|9270|9260|11
1632360950000|2021-09-23 01:35:50|9273.4|9263.4|9274|9264|9275.1|9265.1|9273.1|9263.1|7
1632360960000|2021-09-23 01:36:00|9273.5|9263.5|9275|9265|9275|9265|9273.5|9263.5|6
1632360970000|2021-09-23 01:36:10|9274.8|9264.8|9271|9261|9274.8|9264.8|9271|9261|9
1632360980000|2021-09-23 01:36:20|9270.8|9260.8|9272.6|9262.6|9272.6|9262.6|9268.8|9258.8|8
1632360990000|2021-09-23 01:36:30|9272.4|9262.4|9272.9|9262.9|9272.9|9262.9|9271.9|9261.9|5
1632361000000|2021-09-23 01:36:40|9272.6|9262.6|9273.5|9263.5|9274|9264|9271.9|9261.9|11
1632361010000|2021-09-23 01:36:50|9273.3|9263.3|9270.3|9260.3|9273.3|9263.3|9270.3|9260.3|8
1632361020000|2021-09-23 01:37:00|9269.9|9259.9|9269|9259|9269.9|9259.9|9269|9259|4
1632361030000|2021-09-23 01:37:10|9268.8|9258.8|9268.4|9258.4|9268.8|9258.8|9268.4|9258.4|3
1632361040000|2021-09-23 01:37:20|9267.5|9257.5|9268|9258|9268|9258|9267.5|9257.5|6
1632361050000|2021-09-23 01:37:30|9267.8|9257.8|9269.1|9259.1|9269.5|9259.5|9267.5|9257.5|10
1632361060000|2021-09-23 01:37:40|9269.8|9259.8|9271.1|9261.1|9271.1|9261.1|9269.8|9259.8|4
1632361070000|2021-09-23 01:37:50|9270.9|9260.9|9269.5|9259.5|9270.9|9260.9|9269.5|9259.5|3
1632361080000|2021-09-23 01:38:00|9269.1|9259.1|9268.5|9258.5|9269.3|9259.3|9268.5|9258.5|4
1632361090000|2021-09-23 01:38:10|9268.3|9258.3|9266.4|9256.4|9268.4|9258.4|9266.1|9256.1|7
1632361100000|2021-09-23 01:38:20|9266.6|9256.6|9268.8|9258.8|9268.8|9258.8|9266.6|9256.6|7
1632361120000|2021-09-23 01:38:40|9269.5|9259.5|9270|9260|9270|9260|9269.5|9259.5|2
1632361140000|2021-09-23 01:39:00|9270.4|9260.4|9272.5|9262.5|9272.5|9262.5|9270.4|9260.4|6
1632361150000|2021-09-23 01:39:10|9272.6|9262.6|9272.8|9262.8|9273.4|9263.4|9272.6|9262.6|4
1632361170000|2021-09-23 01:39:30|9272.5|9262.5|9272.3|9262.3|9272.5|9262.5|9272.3|9262.3|2
1632361180000|2021-09-23 01:39:40|9271.9|9261.9|9271.5|9261.5|9271.9|9261.9|9271.1|9261.1|3
1632361190000|2021-09-23 01:39:50|9271.9|9261.9|9271.9|9261.9|9271.9|9261.9|9271.9|9261.9|1
1632361200000|2021-09-23 01:40:00|9272.1|9262.1|9275.6|9265.6|9276.1|9266.1|9272.1|9262.1|13
1632361210000|2021-09-23 01:40:10|9276.5|9266.5|9276.9|9266.9|9277.1|9267.1|9276.5|9266.5|3
1632361230000|2021-09-23 01:40:30|9275.9|9265.9|9274.8|9264.8|9276.6|9266.6|9274.8|9264.8|8
1632361240000|2021-09-23 01:40:40|9274.3|9264.3|9273|9263|9274.3|9264.3|9273|9263|4
1632361250000|2021-09-23 01:40:50|9273.3|9263.3|9274|9264|9274|9264|9273.3|9263.3|4
1632361260000|2021-09-23 01:41:00|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|9273.3|9263.3|4
1632361270000|2021-09-23 01:41:10|9273.4|9263.4|9272.8|9262.8|9273.5|9263.5|9272.4|9262.4|9
1632361280000|2021-09-23 01:41:20|9273|9263|9272.8|9262.8|9273|9263|9272.5|9262.5|4
1632361290000|2021-09-23 01:41:30|9273.1|9263.1|9273.9|9263.9|9273.9|9263.9|9273.1|9263.1|3
1632361300000|2021-09-23 01:41:40|9273.5|9263.5|9271.1|9261.1|9273.5|9263.5|9271.1|9261.1|3
1632361310000|2021-09-23 01:41:50|9270.6|9260.6|9269.1|9259.1|9271|9261|9269.1|9259.1|7
1632361320000|2021-09-23 01:42:00|9268.4|9258.4|9268.4|9258.4|9269.1|9259.1|9268.4|9258.4|6
1632361330000|2021-09-23 01:42:10|9268.3|9258.3|9264.8|9254.8|9268.3|9258.3|9264.4|9254.4|9
1632361350000|2021-09-23 01:42:30|9265.1|9255.1|9266.9|9256.9|9266.9|9256.9|9265.1|9255.1|3
1632361360000|2021-09-23 01:42:40|9266.4|9256.4|9267.3|9257.3|9267.3|9257.3|9266.4|9256.4|4
1632361370000|2021-09-23 01:42:50|9267.4|9257.4|9269.3|9259.3|9269.3|9259.3|9267.4|9257.4|4
1632361380000|2021-09-23 01:43:00|9268.8|9258.8|9266.9|9256.9|9268.8|9258.8|9266.9|9256.9|3
1632361390000|2021-09-23 01:43:10|9265.8|9255.8|9264.8|9254.8|9266.1|9256.1|9264.1|9254.1|13
1632361400000|2021-09-23 01:43:20|9264.6|9254.6|9264.1|9254.1|9264.6|9254.6|9263.5|9253.5|4
1632361410000|2021-09-23 01:43:30|9263.3|9253.3|9263|9253|9264.3|9254.3|9263|9253|5
1632361420000|2021-09-23 01:43:40|9262.5|9252.5|9260.8|9250.8|9263.8|9253.8|9260.8|9250.8|9
1632361430000|2021-09-23 01:43:50|9261.1|9251.1|9262.1|9252.1|9262.3|9252.3|9260.3|9250.3|9
1632361440000|2021-09-23 01:44:00|9262.5|9252.5|9263.8|9253.8|9264|9254|9262.5|9252.5|6
1632361450000|2021-09-23 01:44:10|9264|9254|9264.4|9254.4|9264.6|9254.6|9264|9254|4
1632361460000|2021-09-23 01:44:20|9264.8|9254.8|9265.4|9255.4|9265.4|9255.4|9264.8|9254.8|4
1632361470000|2021-09-23 01:44:30|9265.1|9255.1|9265.1|9255.1|9265.1|9255.1|9265.1|9255.1|1
1632361480000|2021-09-23 01:44:40|9265.4|9255.4|9267.3|9257.3|9267.4|9257.4|9265.1|9255.1|7
1632361490000|2021-09-23 01:44:50|9266.9|9256.9|9268.9|9258.9|9268.9|9258.9|9266.9|9256.9|7
1632361510000|2021-09-23 01:45:10|9268.6|9258.6|9268.4|9258.4|9268.9|9258.9|9268.1|9258.1|6
1632361520000|2021-09-23 01:45:20|9268.8|9258.8|9271.6|9261.6|9271.6|9261.6|9268.8|9258.8|8
1632361530000|2021-09-23 01:45:30|9271.4|9261.4|9272.1|9262.1|9273.8|9263.8|9271.4|9261.4|7
1632361540000|2021-09-23 01:45:40|9271.6|9261.6|9271.5|9261.5|9271.6|9261.6|9271.5|9261.5|2
1632361550000|2021-09-23 01:45:50|9271.1|9261.1|9270.9|9260.9|9271.1|9261.1|9270.9|9260.9|2
1632361560000|2021-09-23 01:46:00|9271.1|9261.1|9272|9262|9272|9262|9271.1|9261.1|4
1632361570000|2021-09-23 01:46:10|9272.5|9262.5|9275.3|9265.3|9275.3|9265.3|9272.5|9262.5|7
1632361580000|2021-09-23 01:46:20|9276.3|9266.3|9276.6|9266.6|9276.8|9266.8|9275.8|9265.8|4
1632361590000|2021-09-23 01:46:30|9275.8|9265.8|9273.9|9263.9|9276|9266|9273.4|9263.4|9
1632361600000|2021-09-23 01:46:40|9274.3|9264.3|9274.5|9264.5|9274.5|9264.5|9274.3|9264.3|2
1632361610000|2021-09-23 01:46:50|9274.1|9264.1|9272.3|9262.3|9274.1|9264.1|9271.8|9261.8|11
1632361620000|2021-09-23 01:47:00|9272.1|9262.1|9272.1|9262.1|9272.1|9262.1|9272.1|9262.1|1
1632361630000|2021-09-23 01:47:10|9272|9262|9273|9263|9273|9263|9272|9262|3
1632361640000|2021-09-23 01:47:20|9272|9262|9272.1|9262.1|9272.1|9262.1|9271.5|9261.5|4
1632361650000|2021-09-23 01:47:30|9271.9|9261.9|9269.5|9259.5|9272|9262|9269.5|9259.5|5
1632361660000|2021-09-23 01:47:40|9269.3|9259.3|9269|9259|9270|9260|9269|9259|6
1632361670000|2021-09-23 01:47:50|9269.3|9259.3|9269.9|9259.9|9270.4|9260.4|9269.3|9259.3|6
1632361680000|2021-09-23 01:48:00|9270|9260|9270.4|9260.4|9270.6|9260.6|9269.9|9259.9|7
1632361690000|2021-09-23 01:48:10|9269.8|9259.8|9269.8|9259.8|9271.1|9261.1|9269.1|9259.1|9
1632361700000|2021-09-23 01:48:20|9270.6|9260.6|9270.6|9260.6|9271.1|9261.1|9270.1|9260.1|9
1632361720000|2021-09-23 01:48:40|9271.1|9261.1|9271.9|9261.9|9271.9|9261.9|9271.1|9261.1|3
1632361730000|2021-09-23 01:48:50|9272.1|9262.1|9271.9|9261.9|9272.1|9262.1|9271.5|9261.5|3
1632361740000|2021-09-23 01:49:00|9272.4|9262.4|9273.5|9263.5|9274.1|9264.1|9272.4|9262.4|7
1632361750000|2021-09-23 01:49:10|9274.1|9264.1|9274.6|9264.6|9274.9|9264.9|9273.5|9263.5|10
1632361760000|2021-09-23 01:49:20|9274.9|9264.9|9276.6|9266.6|9276.6|9266.6|9274.6|9264.6|10
1632361770000|2021-09-23 01:49:30|9276.4|9266.4|9279.1|9269.1|9279.1|9269.1|9276.4|9266.4|6
1632361780000|2021-09-23 01:49:40|9278.9|9268.9|9279|9269|9280.6|9270.6|9278.6|9268.6|12
1632361790000|2021-09-23 01:49:50|9278.6|9268.6|9278.8|9268.8|9279.1|9269.1|9278.6|9268.6|4
1632361800000|2021-09-23 01:50:00|9279.1|9269.1|9280.4|9270.4|9280.8|9270.8|9279.1|9269.1|6
1632361810000|2021-09-23 01:50:10|9280|9270|9279.8|9269.8|9280|9270|9279.1|9269.1|6
1632361820000|2021-09-23 01:50:20|9280.9|9270.9|9277|9267|9280.9|9270.9|9276.1|9266.1|11
1632361830000|2021-09-23 01:50:30|9276.8|9266.8|9276.1|9266.1|9276.8|9266.8|9274.5|9264.5|5
1632361840000|2021-09-23 01:50:40|9277.1|9267.1|9276.4|9266.4|9277.1|9267.1|9276|9266|10
1632361850000|2021-09-23 01:50:50|9277.4|9267.4|9276.8|9266.8|9277.8|9267.8|9276.4|9266.4|4
1632361860000|2021-09-23 01:51:00|9276.6|9266.6|9280|9270|9280.5|9270.5|9275.6|9265.6|9
1632361870000|2021-09-23 01:51:10|9279.8|9269.8|9280.4|9270.4|9280.4|9270.4|9278.6|9268.6|9
1632361880000|2021-09-23 01:51:20|9280.5|9270.5|9281|9271|9282.1|9272.1|9280.5|9270.5|9
1632361890000|2021-09-23 01:51:30|9280.8|9270.8|9280|9270|9281.3|9271.3|9280|9270|6
1632361900000|2021-09-23 01:51:40|9280.4|9270.4|9280|9270|9280.4|9270.4|9279.1|9269.1|5
1632361910000|2021-09-23 01:51:50|9279.4|9269.4|9278|9268|9279.4|9269.4|9278|9268|4
1632361920000|2021-09-23 01:52:00|9277.6|9267.6|9275.4|9265.4|9278.3|9268.3|9275.4|9265.4|8
1632361930000|2021-09-23 01:52:10|9275.1|9265.1|9276.9|9266.9|9276.9|9266.9|9275.1|9265.1|6
1632361950000|2021-09-23 01:52:30|9277.5|9267.5|9279.1|9269.1|9279.4|9269.4|9277.5|9267.5|4
1632361960000|2021-09-23 01:52:40|9279.5|9269.5|9279.8|9269.8|9280.3|9270.3|9279.3|9269.3|9
1632361970000|2021-09-23 01:52:50|9279.5|9269.5|9278.8|9268.8|9279.5|9269.5|9278.8|9268.8|2
1632361980000|2021-09-23 01:53:00|9278.5|9268.5|9277.9|9267.9|9278.5|9268.5|9277.9|9267.9|2
1632361990000|2021-09-23 01:53:10|9278.4|9268.4|9278.4|9268.4|9278.4|9268.4|9278.4|9268.4|1
1632362000000|2021-09-23 01:53:20|9278.6|9268.6|9278.9|9268.9|9278.9|9268.9|9278.6|9268.6|2
1632362030000|2021-09-23 01:53:50|9279.4|9269.4|9277.3|9267.3|9279.4|9269.4|9277.3|9267.3|6
1632362040000|2021-09-23 01:54:00|9277.5|9267.5|9278.9|9268.9|9278.9|9268.9|9277.3|9267.3|8
1632362050000|2021-09-23 01:54:10|9279.1|9269.1|9280.1|9270.1|9280.1|9270.1|9279.1|9269.1|3
1632362060000|2021-09-23 01:54:20|9279.9|9269.9|9280.1|9270.1|9280.1|9270.1|9279.9|9269.9|4
1632362080000|2021-09-23 01:54:40|9279.9|9269.9|9280|9270|9280|9270|9279.9|9269.9|2
1632362090000|2021-09-23 01:54:50|9279.8|9269.8|9278.3|9268.3|9279.8|9269.8|9278.3|9268.3|6
1632362100000|2021-09-23 01:55:00|9279|9269|9278.4|9268.4|9279|9269|9277.9|9267.9|4
1632362110000|2021-09-23 01:55:10|9277.9|9267.9|9278.1|9268.1|9278.9|9268.9|9277.9|9267.9|6
1632362120000|2021-09-23 01:55:20|9278.4|9268.4|9278.4|9268.4|9278.8|9268.8|9278.4|9268.4|3
1632362130000|2021-09-23 01:55:30|9278.1|9268.1|9278.4|9268.4|9278.9|9268.9|9278.1|9268.1|4
1632362140000|2021-09-23 01:55:40|9278.1|9268.1|9276.8|9266.8|9278.1|9268.1|9276.8|9266.8|4
1632362150000|2021-09-23 01:55:50|9275.1|9265.1|9275|9265|9275.4|9265.4|9274.9|9264.9|4
1632362160000|2021-09-23 01:56:00|9275.4|9265.4|9279.8|9269.8|9279.8|9269.8|9275.1|9265.1|8
1632362170000|2021-09-23 01:56:10|9279.6|9269.6|9279.4|9269.4|9279.8|9269.8|9279.3|9269.3|6
1632362180000|2021-09-23 01:56:20|9279.6|9269.6|9279.4|9269.4|9279.8|9269.8|9279.4|9269.4|4
1632362190000|2021-09-23 01:56:30|9278.9|9268.9|9278.5|9268.5|9279.3|9269.3|9278.5|9268.5|6
1632362200000|2021-09-23 01:56:40|9278.9|9268.9|9279.8|9269.8|9279.8|9269.8|9278.9|9268.9|3
1632362210000|2021-09-23 01:56:50|9279.4|9269.4|9278.6|9268.6|9279.4|9269.4|9278.6|9268.6|3
1632362220000|2021-09-23 01:57:00|9279.3|9269.3|9278.4|9268.4|9279.8|9269.8|9278.4|9268.4|6
1632362230000|2021-09-23 01:57:10|9278.8|9268.8|9278.9|9268.9|9279.1|9269.1|9278.8|9268.8|3
1632362240000|2021-09-23 01:57:20|9278.4|9268.4|9278.4|9268.4|9278.4|9268.4|9278.4|9268.4|1
1632362250000|2021-09-23 01:57:30|9278.1|9268.1|9275.9|9265.9|9278.1|9268.1|9275.4|9265.4|10
1632362260000|2021-09-23 01:57:40|9275.6|9265.6|9274.6|9264.6|9275.6|9265.6|9274.6|9264.6|7
1632362270000|2021-09-23 01:57:50|9274.4|9264.4|9273.4|9263.4|9274.9|9264.9|9273.1|9263.1|8
1632362280000|2021-09-23 01:58:00|9273|9263|9274.4|9264.4|9274.6|9264.6|9273|9263|6
1632362300000|2021-09-23 01:58:20|9274.8|9264.8|9275.4|9265.4|9275.4|9265.4|9274.8|9264.8|2
1632362310000|2021-09-23 01:58:30|9275.1|9265.1|9274.4|9264.4|9275.1|9265.1|9274.4|9264.4|2
1632362320000|2021-09-23 01:58:40|9274.1|9264.1|9271.9|9261.9|9274.1|9264.1|9271.6|9261.6|4
1632362330000|2021-09-23 01:58:50|9271.6|9261.6|9272.1|9262.1|9272.1|9262.1|9271.6|9261.6|3
1632362340000|2021-09-23 01:59:00|9272.4|9262.4|9273.4|9263.4|9273.4|9263.4|9272.4|9262.4|4
1632362350000|2021-09-23 01:59:10|9273.1|9263.1|9273.1|9263.1|9273.1|9263.1|9272.5|9262.5|5
1632362360000|2021-09-23 01:59:20|9273.5|9263.5|9275.6|9265.6|9275.6|9265.6|9273.5|9263.5|7
1632362380000|2021-09-23 01:59:40|9275.4|9265.4|9275|9265|9275.4|9265.4|9275|9265|2
1632362390000|2021-09-23 01:59:50|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|1
1632362400000|2021-09-23 02:00:00|9274.3|9264.3|9272|9262|9274.3|9264.3|9271.8|9261.8|13
1632362410000|2021-09-23 02:00:10|9272.9|9262.9|9272.4|9262.4|9273.4|9263.4|9272.4|9262.4|5
1632362420000|2021-09-23 02:00:20|9272.6|9262.6|9272|9262|9273.1|9263.1|9272|9262|5
1632362430000|2021-09-23 02:00:30|9271.8|9261.8|9270|9260|9271.8|9261.8|9270|9260|10
1632362440000|2021-09-23 02:00:40|9269.8|9259.8|9268.4|9258.4|9269.8|9259.8|9268.4|9258.4|5
1632362450000|2021-09-23 02:00:50|9269.4|9259.4|9270.8|9260.8|9271.1|9261.1|9269.4|9259.4|4
1632362460000|2021-09-23 02:01:00|9270.9|9260.9|9270.8|9260.8|9271.4|9261.4|9270.8|9260.8|4
1632362470000|2021-09-23 02:01:10|9269.4|9259.4|9267.6|9257.6|9269.4|9259.4|9265.8|9255.8|10
1632362480000|2021-09-23 02:01:20|9267.3|9257.3|9269.1|9259.1|9269.9|9259.9|9267|9257|9
1632362490000|2021-09-23 02:01:30|9268|9258|9266.9|9256.9|9268|9258|9266.3|9256.3|5
1632362500000|2021-09-23 02:01:40|9266.1|9256.1|9263.1|9253.1|9266.1|9256.1|9261.5|9251.5|13
1632362510000|2021-09-23 02:01:50|9262.3|9252.3|9260.3|9250.3|9262.3|9252.3|9260.1|9250.1|7
1632362520000|2021-09-23 02:02:00|9260.8|9250.8|9260.5|9250.5|9261.5|9251.5|9259.9|9249.9|8
1632362530000|2021-09-23 02:02:10|9260.3|9250.3|9260.5|9250.5|9261.6|9251.6|9260.3|9250.3|8
1632362540000|2021-09-23 02:02:20|9262.5|9252.5|9261.3|9251.3|9263.9|9253.9|9261.3|9251.3|9
1632362550000|2021-09-23 02:02:30|9261|9251|9259.8|9249.8|9261|9251|9259.8|9249.8|2
1632362560000|2021-09-23 02:02:40|9259.4|9249.4|9259.3|9249.3|9260|9250|9257.9|9247.9|5
1632362570000|2021-09-23 02:02:50|9259.1|9249.1|9259.1|9249.1|9259.1|9249.1|9259.1|9249.1|1
1632362580000|2021-09-23 02:03:00|9259.6|9249.6|9255.8|9245.8|9259.6|9249.6|9255.8|9245.8|12
1632362590000|2021-09-23 02:03:10|9255.5|9245.5|9253.3|9243.3|9255.5|9245.5|9251.1|9241.1|10
1632362600000|2021-09-23 02:03:20|9252.4|9242.4|9254.4|9244.4|9254.8|9244.8|9252.3|9242.3|18
1632362610000|2021-09-23 02:03:30|9253.4|9243.4|9252.5|9242.5|9255|9245|9252.5|9242.5|17
1632362620000|2021-09-23 02:03:40|9253.4|9243.4|9253.1|9243.1|9253.4|9243.4|9251.3|9241.3|19
1632362630000|2021-09-23 02:03:50|9252.3|9242.3|9252.1|9242.1|9254|9244|9251.8|9241.8|23
1632362640000|2021-09-23 02:04:00|9253.4|9243.4|9252.9|9242.9|9253.9|9243.9|9251.1|9241.1|23
1632362650000|2021-09-23 02:04:10|9252.6|9242.6|9246.4|9236.4|9252.6|9242.6|9246.4|9236.4|21
1632362660000|2021-09-23 02:04:20|9246.1|9236.1|9244.8|9234.8|9246.1|9236.1|9244.5|9234.5|8
1632362670000|2021-09-23 02:04:30|9245|9235|9244.3|9234.3|9245.3|9235.3|9244.3|9234.3|4
1632362680000|2021-09-23 02:04:40|9244.8|9234.8|9249.4|9239.4|9249.4|9239.4|9244.8|9234.8|19
1632362690000|2021-09-23 02:04:50|9249.1|9239.1|9249.8|9239.8|9250.6|9240.6|9249.1|9239.1|9
1632362700000|2021-09-23 02:05:00|9250.5|9240.5|9250.3|9240.3|9250.5|9240.5|9249.6|9239.6|7
1632362710000|2021-09-23 02:05:10|9249.8|9239.8|9250.5|9240.5|9250.5|9240.5|9249.1|9239.1|15
1632362720000|2021-09-23 02:05:20|9249.9|9239.9|9249.9|9239.9|9250.8|9240.8|9249.9|9239.9|16
1632362730000|2021-09-23 02:05:30|9249.4|9239.4|9247.3|9237.3|9250.9|9240.9|9246.9|9236.9|8
1632362740000|2021-09-23 02:05:40|9246.9|9236.9|9246.3|9236.3|9246.9|9236.9|9246.3|9236.3|4
1632362750000|2021-09-23 02:05:50|9246.6|9236.6|9243.9|9233.9|9246.6|9236.6|9242.9|9232.9|19
1632362760000|2021-09-23 02:06:00|9244.9|9234.9|9244.9|9234.9|9244.9|9234.9|9243.6|9233.6|17
1632362770000|2021-09-23 02:06:10|9245.1|9235.1|9245.1|9235.1|9245.1|9235.1|9244.1|9234.1|7
1632362780000|2021-09-23 02:06:20|9246|9236|9248.5|9238.5|9248.5|9238.5|9246|9236|8
1632362790000|2021-09-23 02:06:30|9248.3|9238.3|9247.8|9237.8|9248.3|9238.3|9247.8|9237.8|3
1632362800000|2021-09-23 02:06:40|9248.6|9238.6|9250.4|9240.4|9250.5|9240.5|9248.6|9238.6|8
1632362810000|2021-09-23 02:06:50|9250.6|9240.6|9250.8|9240.8|9251|9241|9249.9|9239.9|4
1632362820000|2021-09-23 02:07:00|9249.4|9239.4|9250.3|9240.3|9250.3|9240.3|9248.6|9238.6|10
1632362830000|2021-09-23 02:07:10|9249.9|9239.9|9249.8|9239.8|9250|9240|9249.8|9239.8|3
1632362840000|2021-09-23 02:07:20|9249.4|9239.4|9249.4|9239.4|9249.4|9239.4|9249.4|9239.4|1
1632362850000|2021-09-23 02:07:30|9249.6|9239.6|9252.4|9242.4|9252.4|9242.4|9249.6|9239.6|6
1632362860000|2021-09-23 02:07:40|9252.1|9242.1|9252.8|9242.8|9255.1|9245.1|9252.1|9242.1|15
1632362870000|2021-09-23 02:07:50|9252.6|9242.6|9248.5|9238.5|9252.6|9242.6|9248.5|9238.5|11
1632362880000|2021-09-23 02:08:00|9248.9|9238.9|9250|9240|9250.4|9240.4|9248.9|9238.9|5
1632362890000|2021-09-23 02:08:10|9250.6|9240.6|9251.5|9241.5|9251.6|9241.6|9250.4|9240.4|6
1632362900000|2021-09-23 02:08:20|9251.9|9241.9|9251.3|9241.3|9253.6|9243.6|9251.3|9241.3|13
1632362910000|2021-09-23 02:08:30|9250.6|9240.6|9248.5|9238.5|9251.1|9241.1|9247.9|9237.9|9
1632362930000|2021-09-23 02:08:50|9247.9|9237.9|9247.8|9237.8|9248.8|9238.8|9246.4|9236.4|10
1632362940000|2021-09-23 02:09:00|9246.5|9236.5|9247.1|9237.1|9248|9238|9245.9|9235.9|10
1632362950000|2021-09-23 02:09:10|9247.4|9237.4|9250|9240|9251.1|9241.1|9247.4|9237.4|11
1632362960000|2021-09-23 02:09:20|9248.9|9238.9|9250.4|9240.4|9250.4|9240.4|9247|9237|14
1632362970000|2021-09-23 02:09:30|9250|9240|9250.9|9240.9|9250.9|9240.9|9249.1|9239.1|9
1632362980000|2021-09-23 02:09:40|9251.1|9241.1|9251.6|9241.6|9252.6|9242.6|9251.1|9241.1|6
1632362990000|2021-09-23 02:09:50|9252|9242|9253.1|9243.1|9253.4|9243.4|9251|9241|10
1632363000000|2021-09-23 02:10:00|9253.5|9243.5|9252.8|9242.8|9253.5|9243.5|9252.8|9242.8|3
1632363010000|2021-09-23 02:10:10|9252.4|9242.4|9251.6|9241.6|9252.5|9242.5|9250.9|9240.9|9
1632363020000|2021-09-23 02:10:20|9251.1|9241.1|9251.6|9241.6|9252.4|9242.4|9251.1|9241.1|6
1632363030000|2021-09-23 02:10:30|9252.3|9242.3|9252.8|9242.8|9252.8|9242.8|9252.3|9242.3|2
1632363050000|2021-09-23 02:10:50|9252.5|9242.5|9254|9244|9255|9245|9251.6|9241.6|13
1632363060000|2021-09-23 02:11:00|9254.8|9244.8|9256|9246|9256|9246|9253.9|9243.9|11
1632363070000|2021-09-23 02:11:10|9255.8|9245.8|9256.3|9246.3|9256.6|9246.6|9255.4|9245.4|10
1632363080000|2021-09-23 02:11:20|9256.6|9246.6|9255.6|9245.6|9256.9|9246.9|9255.6|9245.6|6
1632363090000|2021-09-23 02:11:30|9255.9|9245.9|9256.1|9246.1|9256.1|9246.1|9254.8|9244.8|8
1632363100000|2021-09-23 02:11:40|9256.5|9246.5|9256|9246|9256.5|9246.5|9256|9246|8
1632363110000|2021-09-23 02:11:50|9256.3|9246.3|9253.9|9243.9|9256.3|9246.3|9253.5|9243.5|11
1632363120000|2021-09-23 02:12:00|9253.5|9243.5|9251.1|9241.1|9253.5|9243.5|9251.1|9241.1|6
1632363130000|2021-09-23 02:12:10|9251.8|9241.8|9251.1|9241.1|9251.8|9241.8|9251.1|9241.1|4
1632363140000|2021-09-23 02:12:20|9251.6|9241.6|9251|9241|9251.6|9241.6|9250.6|9240.6|5
1632363160000|2021-09-23 02:12:40|9251.4|9241.4|9249.9|9239.9|9251.4|9241.4|9249.9|9239.9|4
1632363170000|2021-09-23 02:12:50|9249.5|9239.5|9249.8|9239.8|9250|9240|9249.1|9239.1|4
1632363180000|2021-09-23 02:13:00|9249.4|9239.4|9249.6|9239.6|9249.6|9239.6|9249|9239|6
1632363190000|2021-09-23 02:13:10|9249.4|9239.4|9249|9239|9249.5|9239.5|9249|9239|4
1632363200000|2021-09-23 02:13:20|9248.5|9238.5|9247.4|9237.4|9248.5|9238.5|9247|9237|7
1632363210000|2021-09-23 02:13:30|9247.8|9237.8|9247.1|9237.1|9247.8|9237.8|9247.1|9237.1|2
1632363220000|2021-09-23 02:13:40|9247.5|9237.5|9247.5|9237.5|9248.3|9238.3|9246.8|9236.8|13
1632363230000|2021-09-23 02:13:50|9248.8|9238.8|9247.8|9237.8|9250.8|9240.8|9247.8|9237.8|16
1632363240000|2021-09-23 02:14:00|9248.1|9238.1|9247.6|9237.6|9248.1|9238.1|9247.4|9237.4|7
1632363250000|2021-09-23 02:14:10|9248.1|9238.1|9246.3|9236.3|9248.1|9238.1|9246.3|9236.3|5
1632363260000|2021-09-23 02:14:20|9246.8|9236.8|9246.4|9236.4|9246.8|9236.8|9246.4|9236.4|5
1632363270000|2021-09-23 02:14:30|9246.5|9236.5|9246.9|9236.9|9246.9|9236.9|9246.5|9236.5|4
1632363280000|2021-09-23 02:14:40|9246.6|9236.6|9246.6|9236.6|9246.6|9236.6|9246.6|9236.6|1
1632363290000|2021-09-23 02:14:50|9246.9|9236.9|9246|9236|9246.9|9236.9|9245.4|9235.4|5
1632363300000|2021-09-23 02:15:00|9246.4|9236.4|9246.4|9236.4|9246.4|9236.4|9246.4|9236.4|1
1632363310000|2021-09-23 02:15:10|9246.1|9236.1|9246.4|9236.4|9246.4|9236.4|9246.1|9236.1|2
1632363320000|2021-09-23 02:15:20|9246.1|9236.1|9245.9|9235.9|9246.1|9236.1|9245.9|9235.9|2
1632363330000|2021-09-23 02:15:30|9245.6|9235.6|9244.9|9234.9|9245.6|9235.6|9244.9|9234.9|2
1632363340000|2021-09-23 02:15:40|9244.6|9234.6|9244|9234|9244.6|9234.6|9243.9|9233.9|3
1632363360000|2021-09-23 02:16:00|9244.4|9234.4|9243.5|9233.5|9244.8|9234.8|9243.5|9233.5|8
1632363370000|2021-09-23 02:16:10|9244.5|9234.5|9244.6|9234.6|9244.6|9234.6|9243.9|9233.9|5
1632363380000|2021-09-23 02:16:20|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|1
1632363390000|2021-09-23 02:16:30|9243.9|9233.9|9243.4|9233.4|9244|9234|9243.4|9233.4|3
1632363410000|2021-09-23 02:16:50|9242.9|9232.9|9242.3|9232.3|9242.9|9232.9|9242.3|9232.3|3
1632363420000|2021-09-23 02:17:00|9242.6|9232.6|9242.6|9232.6|9242.6|9232.6|9242.6|9232.6|1
1632363430000|2021-09-23 02:17:10|9243|9233|9242.3|9232.3|9243|9233|9242.3|9232.3|2
1632363450000|2021-09-23 02:17:30|9243.1|9233.1|9242.3|9232.3|9243.1|9233.1|9241.9|9231.9|6
1632363460000|2021-09-23 02:17:40|9241.8|9231.8|9241.8|9231.8|9242|9232|9241.3|9231.3|6
1632363470000|2021-09-23 02:17:50|9241.1|9231.1|9239.3|9229.3|9242.1|9232.1|9239.3|9229.3|6
1632363480000|2021-09-23 02:18:00|9239.6|9229.6|9239.4|9229.4|9239.9|9229.9|9239.1|9229.1|5
1632363490000|2021-09-23 02:18:10|9239.9|9229.9|9241.3|9231.3|9241.3|9231.3|9239.9|9229.9|6
1632363500000|2021-09-23 02:18:20|9241.5|9231.5|9242.5|9232.5|9242.6|9232.6|9241.5|9231.5|5
1632363510000|2021-09-23 02:18:30|9242.8|9232.8|9242.8|9232.8|9242.9|9232.9|9242.4|9232.4|4
1632363520000|2021-09-23 02:18:40|9243|9233|9242.8|9232.8|9243|9233|9242.8|9232.8|2
1632363530000|2021-09-23 02:18:50|9242.4|9232.4|9243|9233|9243|9233|9241.6|9231.6|4
1632363540000|2021-09-23 02:19:00|9243.1|9233.1|9242.1|9232.1|9243.1|9233.1|9241.3|9231.3|7
1632363550000|2021-09-23 02:19:10|9241.6|9231.6|9240.8|9230.8|9241.6|9231.6|9240.8|9230.8|2
1632363590000|2021-09-23 02:19:50|9241|9231|9242.6|9232.6|9242.6|9232.6|9241|9231|3
1632363600000|2021-09-23 02:20:00|9242.9|9232.9|9243.3|9233.3|9243.5|9233.5|9242.6|9232.6|5
1632363610000|2021-09-23 02:20:10|9243|9233|9243.3|9233.3|9243.3|9233.3|9243|9233|2
1632363620000|2021-09-23 02:20:20|9243|9233|9243|9233|9243|9233|9243|9233|1
1632363660000|2021-09-23 02:21:00|9243.3|9233.3|9243.3|9233.3|9243.3|9233.3|9243.3|9233.3|1
1632363670000|2021-09-23 02:21:10|9243.8|9233.8|9244.6|9234.6|9245.1|9235.1|9243.5|9233.5|7
1632363680000|2021-09-23 02:21:20|9244.9|9234.9|9245.9|9235.9|9245.9|9235.9|9244.9|9234.9|2
1632363690000|2021-09-23 02:21:30|9245.6|9235.6|9246.1|9236.1|9246.1|9236.1|9245.6|9235.6|3
1632363700000|2021-09-23 02:21:40|9246.4|9236.4|9247.5|9237.5|9247.8|9237.8|9246.4|9236.4|6
1632363710000|2021-09-23 02:21:50|9245.4|9235.4|9244.6|9234.6|9245.4|9235.4|9244.6|9234.6|4
1632363720000|2021-09-23 02:22:00|9244.4|9234.4|9243.5|9233.5|9244.4|9234.4|9243.5|9233.5|2
1632363730000|2021-09-23 02:22:10|9243.1|9233.1|9242.6|9232.6|9243.1|9233.1|9242.6|9232.6|2
1632363740000|2021-09-23 02:22:20|9242.4|9232.4|9240.8|9230.8|9242.4|9232.4|9240.8|9230.8|4
1632363760000|2021-09-23 02:22:40|9240.5|9230.5|9240.1|9230.1|9240.8|9230.8|9239.4|9229.4|5
1632363780000|2021-09-23 02:23:00|9240.4|9230.4|9241.5|9231.5|9241.5|9231.5|9240.4|9230.4|5
1632363790000|2021-09-23 02:23:10|9241.8|9231.8|9242.6|9232.6|9242.6|9232.6|9241.8|9231.8|3
1632363800000|2021-09-23 02:23:20|9242.4|9232.4|9242.3|9232.3|9242.4|9232.4|9242.3|9232.3|2
1632363810000|2021-09-23 02:23:30|9242|9232|9241.5|9231.5|9242|9232|9240.6|9230.6|4
1632363870000|2021-09-23 02:24:30|9241.4|9231.4|9240.9|9230.9|9241.4|9231.4|9240.9|9230.9|2
1632363920000|2021-09-23 02:25:20|9241.5|9231.5|9242|9232|9242.8|9232.8|9241.5|9231.5|8
1632363930000|2021-09-23 02:25:30|9242.3|9232.3|9242.8|9232.8|9242.8|9232.8|9242.3|9232.3|3
1632363940000|2021-09-23 02:25:40|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|1
1632363950000|2021-09-23 02:25:50|9243.3|9233.3|9243.6|9233.6|9243.6|9233.6|9242.9|9232.9|6
1632363960000|2021-09-23 02:26:00|9244|9234|9244|9234|9244|9234|9244|9234|1
1632363970000|2021-09-23 02:26:10|9243.8|9233.8|9243.8|9233.8|9243.8|9233.8|9243.8|9233.8|1
1632363980000|2021-09-23 02:26:20|9243.9|9233.9|9243.8|9233.8|9246.1|9236.1|9243.8|9233.8|7
1632363990000|2021-09-23 02:26:30|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|1
1632364000000|2021-09-23 02:26:40|9243.6|9233.6|9245.6|9235.6|9245.6|9235.6|9243.6|9233.6|4
1632364010000|2021-09-23 02:26:50|9245.3|9235.3|9245.6|9235.6|9245.6|9235.6|9244.6|9234.6|5
1632364020000|2021-09-23 02:27:00|9245.1|9235.1|9244.8|9234.8|9246|9236|9244.6|9234.6|9
1632364040000|2021-09-23 02:27:20|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|1
1632364050000|2021-09-23 02:27:30|9243.8|9233.8|9243.8|9233.8|9243.8|9233.8|9243.8|9233.8|1
1632364080000|2021-09-23 02:28:00|9243.5|9233.5|9242.1|9232.1|9243.5|9233.5|9241.9|9231.9|3
1632364090000|2021-09-23 02:28:10|9242.5|9232.5|9242.8|9232.8|9242.8|9232.8|9242.5|9232.5|2
1632364100000|2021-09-23 02:28:20|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|1
1632364110000|2021-09-23 02:28:30|9243.8|9233.8|9243.6|9233.6|9243.8|9233.8|9243.1|9233.1|4
1632364140000|2021-09-23 02:29:00|9243.9|9233.9|9243.9|9233.9|9243.9|9233.9|9243.9|9233.9|1
1632364150000|2021-09-23 02:29:10|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|1
1632364170000|2021-09-23 02:29:30|9244.9|9234.9|9245.4|9235.4|9245.4|9235.4|9244.3|9234.3|6
1632364180000|2021-09-23 02:29:40|9245.1|9235.1|9245.8|9235.8|9246.4|9236.4|9245.1|9235.1|4
1632364200000|2021-09-23 02:30:00|9246.5|9236.5|9246.3|9236.3|9247|9237|9245.3|9235.3|11
1632364210000|2021-09-23 02:30:10|9246|9236|9244.5|9234.5|9246|9236|9244.3|9234.3|5
1632364220000|2021-09-23 02:30:20|9244.9|9234.9|9246|9236|9248|9238|9244.9|9234.9|9
1632364230000|2021-09-23 02:30:30|9246.4|9236.4|9249.6|9239.6|9249.6|9239.6|9246.4|9236.4|7
1632364240000|2021-09-23 02:30:40|9249.4|9239.4|9248|9238|9250.4|9240.4|9248|9238|12
1632364250000|2021-09-23 02:30:50|9247.8|9237.8|9248.3|9238.3|9248.5|9238.5|9247.8|9237.8|4
1632364260000|2021-09-23 02:31:00|9248.5|9238.5|9250.1|9240.1|9250.3|9240.3|9248.5|9238.5|14
1632364270000|2021-09-23 02:31:10|9249.3|9239.3|9251.6|9241.6|9251.6|9241.6|9249.1|9239.1|17
1632364280000|2021-09-23 02:31:20|9251.4|9241.4|9252.6|9242.6|9252.6|9242.6|9251.4|9241.4|8
1632364290000|2021-09-23 02:31:30|9252.9|9242.9|9252.9|9242.9|9253.6|9243.6|9251.8|9241.8|12
1632364300000|2021-09-23 02:31:40|9252|9242|9250.5|9240.5|9252|9242|9250.3|9240.3|11
1632364310000|2021-09-23 02:31:50|9250.4|9240.4|9250.5|9240.5|9250.5|9240.5|9250.4|9240.4|2
1632364320000|2021-09-23 02:32:00|9250.3|9240.3|9247.3|9237.3|9250.3|9240.3|9247.3|9237.3|10
1632364330000|2021-09-23 02:32:10|9246.9|9236.9|9244.8|9234.8|9246.9|9236.9|9244.4|9234.4|8
1632364340000|2021-09-23 02:32:20|9244.5|9234.5|9245.6|9235.6|9245.9|9235.9|9244.5|9234.5|5
1632364350000|2021-09-23 02:32:30|9246.1|9236.1|9246.4|9236.4|9246.4|9236.4|9246.1|9236.1|4
1632364360000|2021-09-23 02:32:40|9246.6|9236.6|9247.5|9237.5|9247.5|9237.5|9246.3|9236.3|6
1632364370000|2021-09-23 02:32:50|9248.5|9238.5|9248.6|9238.6|9248.6|9238.6|9247.3|9237.3|7
1632364380000|2021-09-23 02:33:00|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|9248.6|9238.6|5
1632364390000|2021-09-23 02:33:10|9249.3|9239.3|9250.5|9240.5|9250.5|9240.5|9249.3|9239.3|3
1632364400000|2021-09-23 02:33:20|9250.6|9240.6|9250.1|9240.1|9251.8|9241.8|9250.1|9240.1|7
1632364410000|2021-09-23 02:33:30|9250.6|9240.6|9251|9241|9251|9241|9250.6|9240.6|3
1632364420000|2021-09-23 02:33:40|9250.6|9240.6|9250.1|9240.1|9250.6|9240.6|9250.1|9240.1|3
1632364430000|2021-09-23 02:33:50|9249.9|9239.9|9249.9|9239.9|9250.1|9240.1|9249.9|9239.9|3
1632364440000|2021-09-23 02:34:00|9250.3|9240.3|9251.5|9241.5|9251.5|9241.5|9250.3|9240.3|4
1632364450000|2021-09-23 02:34:10|9251.3|9241.3|9250.5|9240.5|9251.6|9241.6|9250.5|9240.5|5
1632364460000|2021-09-23 02:34:20|9250.9|9240.9|9251.4|9241.4|9251.5|9241.5|9250.9|9240.9|5
1632364470000|2021-09-23 02:34:30|9251.8|9241.8|9251|9241|9251.8|9241.8|9251|9241|2
1632364480000|2021-09-23 02:34:40|9251.3|9241.3|9250.3|9240.3|9251.3|9241.3|9249.8|9239.8|6
1632364490000|2021-09-23 02:34:50|9250.4|9240.4|9248.1|9238.1|9250.4|9240.4|9248.1|9238.1|12
1632364500000|2021-09-23 02:35:00|9247.8|9237.8|9245.9|9235.9|9247.9|9237.9|9245.6|9235.6|13
1632364510000|2021-09-23 02:35:10|9246.5|9236.5|9246.8|9236.8|9246.8|9236.8|9246.5|9236.5|6
1632364520000|2021-09-23 02:35:20|9247.4|9237.4|9247.1|9237.1|9247.6|9237.6|9246.1|9236.1|5
1632364530000|2021-09-23 02:35:30|9247.8|9237.8|9247.8|9237.8|9248|9238|9247.6|9237.6|5
1632364540000|2021-09-23 02:35:40|9249.1|9239.1|9249|9239|9249.5|9239.5|9249|9239|5
1632364550000|2021-09-23 02:35:50|9249.6|9239.6|9245.8|9235.8|9249.6|9239.6|9245.8|9235.8|8
1632364560000|2021-09-23 02:36:00|9246.5|9236.5|9249|9239|9249.8|9239.8|9246.5|9236.5|12
1632364570000|2021-09-23 02:36:10|9248.4|9238.4|9246.6|9236.6|9248.4|9238.4|9245.6|9235.6|19
1632364580000|2021-09-23 02:36:20|9247|9237|9246.1|9236.1|9247|9237|9245.3|9235.3|9
1632364590000|2021-09-23 02:36:30|9245.6|9235.6|9243.9|9233.9|9245.6|9235.6|9243.9|9233.9|10
1632364600000|2021-09-23 02:36:40|9244.1|9234.1|9244.6|9234.6|9244.6|9234.6|9244.1|9234.1|2
1632364610000|2021-09-23 02:36:50|9245|9235|9244.1|9234.1|9245|9235|9244.1|9234.1|4
1632364620000|2021-09-23 02:37:00|9244.6|9234.6|9244.5|9234.5|9245.4|9235.4|9244.3|9234.3|9
1632364630000|2021-09-23 02:37:10|9244.3|9234.3|9244.3|9234.3|9244.3|9234.3|9244.3|9234.3|1
1632364640000|2021-09-23 02:37:20|9243.9|9233.9|9244.4|9234.4|9244.9|9234.9|9243.8|9233.8|12
1632364650000|2021-09-23 02:37:30|9244.5|9234.5|9243.9|9233.9|9244.8|9234.8|9243.9|9233.9|4
1632364660000|2021-09-23 02:37:40|9245.3|9235.3|9245|9235|9245.3|9235.3|9244.5|9234.5|9
1632364670000|2021-09-23 02:37:50|9244.8|9234.8|9244.5|9234.5|9245|9235|9244.5|9234.5|9
1632364680000|2021-09-23 02:38:00|9243.8|9233.8|9242.1|9232.1|9243.8|9233.8|9241.8|9231.8|6
1632364690000|2021-09-23 02:38:10|9241.8|9231.8|9241.5|9231.5|9242|9232|9241.5|9231.5|4
1632364700000|2021-09-23 02:38:20|9242.6|9232.6|9242|9232|9242.6|9232.6|9241.3|9231.3|5
1632364710000|2021-09-23 02:38:30|9242.4|9232.4|9242.1|9232.1|9242.4|9232.4|9241.6|9231.6|6
1632364720000|2021-09-23 02:38:40|9242.4|9232.4|9241.6|9231.6|9242.4|9232.4|9241.6|9231.6|7
1632364730000|2021-09-23 02:38:50|9242.3|9232.3|9239.5|9229.5|9242.3|9232.3|9238.4|9228.4|8
1632364740000|2021-09-23 02:39:00|9239.1|9229.1|9236.4|9226.4|9239.1|9229.1|9236.4|9226.4|7
1632364750000|2021-09-23 02:39:10|9237.1|9227.1|9236.4|9226.4|9237.1|9227.1|9236.4|9226.4|4
1632364760000|2021-09-23 02:39:20|9237.1|9227.1|9238.1|9228.1|9238.1|9228.1|9236.5|9226.5|9
1632364770000|2021-09-23 02:39:30|9237.6|9227.6|9238|9228|9238.1|9228.1|9237.1|9227.1|11
1632364780000|2021-09-23 02:39:40|9237.9|9227.9|9237.5|9227.5|9238.4|9228.4|9237.5|9227.5|6
1632364800000|2021-09-23 02:40:00|9238.3|9228.3|9237.1|9227.1|9238.3|9228.3|9236.3|9226.3|10
1632364810000|2021-09-23 02:40:10|9236.8|9226.8|9237.1|9227.1|9237.5|9227.5|9236.3|9226.3|10
1632364820000|2021-09-23 02:40:20|9237.5|9227.5|9237.5|9227.5|9238.4|9228.4|9237.5|9227.5|5
1632364830000|2021-09-23 02:40:30|9237|9227|9236.9|9226.9|9237|9227|9236.5|9226.5|3
1632364840000|2021-09-23 02:40:40|9237.1|9227.1|9237.1|9227.1|9238.5|9228.5|9237.1|9227.1|4
1632364850000|2021-09-23 02:40:50|9236.9|9226.9|9236|9226|9237.4|9227.4|9236|9226|11
1632364860000|2021-09-23 02:41:00|9236.6|9226.6|9234|9224|9236.6|9226.6|9231.8|9221.8|20
1632364870000|2021-09-23 02:41:10|9234.5|9224.5|9234.5|9224.5|9235|9225|9234|9224|25
1632364880000|2021-09-23 02:41:20|9234.3|9224.3|9234.1|9224.1|9234.6|9224.6|9233.8|9223.8|15
1632364890000|2021-09-23 02:41:30|9233.9|9223.9|9233.6|9223.6|9234|9224|9233.3|9223.3|5
1632364900000|2021-09-23 02:41:40|9233|9223|9232.9|9222.9|9233.5|9223.5|9232.5|9222.5|8
1632364910000|2021-09-23 02:41:50|9232.5|9222.5|9232.4|9222.4|9232.9|9222.9|9232.3|9222.3|10
1632364920000|2021-09-23 02:42:00|9232.6|9222.6|9228.3|9218.3|9232.9|9222.9|9227.9|9217.9|14
1632364930000|2021-09-23 02:42:10|9227.8|9217.8|9229.6|9219.6|9229.6|9219.6|9226.3|9216.3|21
1632364940000|2021-09-23 02:42:20|9229.8|9219.8|9230.4|9220.4|9230.8|9220.8|9229.6|9219.6|11
1632364950000|2021-09-23 02:42:30|9230.1|9220.1|9231.1|9221.1|9231.1|9221.1|9229.8|9219.8|22
1632364960000|2021-09-23 02:42:40|9231.8|9221.8|9232.4|9222.4|9233.1|9223.1|9230.3|9220.3|17
1632364970000|2021-09-23 02:42:50|9233.1|9223.1|9233.5|9223.5|9233.5|9223.5|9233.1|9223.1|7
1632364980000|2021-09-23 02:43:00|9233.3|9223.3|9233|9223|9233.9|9223.9|9232.5|9222.5|12
1632364990000|2021-09-23 02:43:10|9233.5|9223.5|9233|9223|9233.5|9223.5|9231.9|9221.9|16
1632365000000|2021-09-23 02:43:20|9233.8|9223.8|9232.4|9222.4|9233.8|9223.8|9232.4|9222.4|5
1632365010000|2021-09-23 02:43:30|9232|9222|9232.6|9222.6|9233|9223|9231.8|9221.8|17
1632365020000|2021-09-23 02:43:40|9233.3|9223.3|9232.3|9222.3|9233.3|9223.3|9232.3|9222.3|3
1632365030000|2021-09-23 02:43:50|9231.9|9221.9|9231.3|9221.3|9232.3|9222.3|9231.3|9221.3|5
1632365040000|2021-09-23 02:44:00|9231|9221|9229.8|9219.8|9231|9221|9228.9|9218.9|11
1632365050000|2021-09-23 02:44:10|9230.3|9220.3|9231.3|9221.3|9231.6|9221.6|9229.6|9219.6|19
1632365060000|2021-09-23 02:44:20|9231.9|9221.9|9231.6|9221.6|9231.9|9221.9|9230.8|9220.8|5
1632365070000|2021-09-23 02:44:30|9231.9|9221.9|9234.5|9224.5|9234.5|9224.5|9231.9|9221.9|16
1632365080000|2021-09-23 02:44:40|9234.3|9224.3|9233.8|9223.8|9235.5|9225.5|9233.3|9223.3|24
1632365090000|2021-09-23 02:44:50|9233.5|9223.5|9235.3|9225.3|9235.5|9225.5|9233.5|9223.5|7
1632365100000|2021-09-23 02:45:00|9236.1|9226.1|9238|9228|9238.3|9228.3|9236.1|9226.1|5
1632365110000|2021-09-23 02:45:10|9238.4|9228.4|9237.8|9227.8|9239.3|9229.3|9237.8|9227.8|4
1632365120000|2021-09-23 02:45:20|9237.9|9227.9|9237.5|9227.5|9237.9|9227.9|9236.8|9226.8|5
1632365140000|2021-09-23 02:45:40|9238|9228|9237.5|9227.5|9238|9228|9236.1|9226.1|8
1632365150000|2021-09-23 02:45:50|9238.1|9228.1|9237|9227|9238.1|9228.1|9236.5|9226.5|12
1632365160000|2021-09-23 02:46:00|9237.3|9227.3|9239.8|9229.8|9239.8|9229.8|9237.3|9227.3|3
1632365170000|2021-09-23 02:46:10|9239.4|9229.4|9240.9|9230.9|9241.5|9231.5|9239.4|9229.4|14
1632365180000|2021-09-23 02:46:20|9241.5|9231.5|9241.4|9231.4|9242.3|9232.3|9240.8|9230.8|19
1632365190000|2021-09-23 02:46:30|9241|9231|9240.6|9230.6|9241.9|9231.9|9239.9|9229.9|15
1632365200000|2021-09-23 02:46:40|9240.4|9230.4|9241.4|9231.4|9241.9|9231.9|9240.4|9230.4|14
1632365210000|2021-09-23 02:46:50|9240.9|9230.9|9236.1|9226.1|9242|9232|9235.5|9225.5|12
1632365220000|2021-09-23 02:47:00|9236.5|9226.5|9236.1|9226.1|9236.8|9226.8|9236.1|9226.1|4
1632365230000|2021-09-23 02:47:10|9236.4|9226.4|9237.5|9227.5|9239.1|9229.1|9236.4|9226.4|14
1632365240000|2021-09-23 02:47:20|9236.9|9226.9|9236|9226|9236.9|9226.9|9234.9|9224.9|9
1632365250000|2021-09-23 02:47:30|9235.6|9225.6|9236.5|9226.5|9236.5|9226.5|9234.8|9224.8|11
1632365260000|2021-09-23 02:47:40|9236.9|9226.9|9235.8|9225.8|9236.9|9226.9|9235.5|9225.5|9
1632365270000|2021-09-23 02:47:50|9235.5|9225.5|9236.8|9226.8|9236.8|9226.8|9235.5|9225.5|5
1632365280000|2021-09-23 02:48:00|9236.6|9226.6|9237.6|9227.6|9239|9229|9235.1|9225.1|12
1632365290000|2021-09-23 02:48:10|9237.3|9227.3|9235.9|9225.9|9237.3|9227.3|9235.5|9225.5|4
1632365300000|2021-09-23 02:48:20|9235.1|9225.1|9236.3|9226.3|9237.3|9227.3|9234.5|9224.5|22
1632365310000|2021-09-23 02:48:30|9236.9|9226.9|9236.1|9226.1|9237|9227|9236.1|9226.1|7
1632365320000|2021-09-23 02:48:40|9236.6|9226.6|9235|9225|9237|9227|9235|9225|15
1632365330000|2021-09-23 02:48:50|9235.4|9225.4|9232.3|9222.3|9235.4|9225.4|9231.8|9221.8|12
1632365340000|2021-09-23 02:49:00|9232.6|9222.6|9228.9|9218.9|9232.6|9222.6|9227|9217|19
1632365350000|2021-09-23 02:49:10|9227.9|9217.9|9226.8|9216.8|9228.8|9218.8|9226.8|9216.8|13
1632365360000|2021-09-23 02:49:20|9227.6|9217.6|9227.9|9217.9|9227.9|9217.9|9226.3|9216.3|12
1632365370000|2021-09-23 02:49:30|9228.6|9218.6|9229.5|9219.5|9230.8|9220.8|9228.6|9218.6|6
1632365380000|2021-09-23 02:49:40|9230.4|9220.4|9228.8|9218.8|9230.4|9220.4|9228.8|9218.8|6
1632365390000|2021-09-23 02:49:50|9229.1|9219.1|9226.8|9216.8|9229.1|9219.1|9226.8|9216.8|4
1632365400000|2021-09-23 02:50:00|9227.1|9217.1|9227.6|9217.6|9228.4|9218.4|9226.6|9216.6|15
1632365410000|2021-09-23 02:50:10|9227.3|9217.3|9227.1|9217.1|9228.1|9218.1|9227.1|9217.1|7
1632365420000|2021-09-23 02:50:20|9227.5|9217.5|9224.9|9214.9|9227.5|9217.5|9224.5|9214.5|16
1632365430000|2021-09-23 02:50:30|9223.6|9213.6|9223.1|9213.1|9223.6|9213.6|9222.1|9212.1|9
1632365440000|2021-09-23 02:50:40|9223|9213|9221.5|9211.5|9223|9213|9219.3|9209.3|10
1632365450000|2021-09-23 02:50:50|9221.1|9211.1|9223.4|9213.4|9223.4|9213.4|9221.1|9211.1|6
1632365460000|2021-09-23 02:51:00|9223.1|9213.1|9220.9|9210.9|9223.1|9213.1|9220.6|9210.6|7
1632365470000|2021-09-23 02:51:10|9221.4|9211.4|9223|9213|9223.4|9213.4|9221.4|9211.4|14
1632365480000|2021-09-23 02:51:20|9222.6|9212.6|9221.3|9211.3|9222.6|9212.6|9221.3|9211.3|5
1632365490000|2021-09-23 02:51:30|9221.6|9211.6|9221.1|9211.1|9221.6|9211.6|9221.1|9211.1|2
1632365500000|2021-09-23 02:51:40|9220.8|9210.8|9218.3|9208.3|9221.1|9211.1|9218|9208|16
1632365510000|2021-09-23 02:51:50|9218|9208|9219.9|9209.9|9219.9|9209.9|9217.6|9207.6|14
1632365520000|2021-09-23 02:52:00|9219.6|9209.6|9222.4|9212.4|9224.4|9214.4|9218.1|9208.1|19
1632365530000|2021-09-23 02:52:10|9223|9213|9222|9212|9223.9|9213.9|9221.1|9211.1|8
1632365540000|2021-09-23 02:52:20|9222.4|9212.4|9222.6|9212.6|9222.6|9212.6|9221.9|9211.9|4
1632365550000|2021-09-23 02:52:30|9223.1|9213.1|9222.8|9212.8|9223.1|9213.1|9222.8|9212.8|2
1632365560000|2021-09-23 02:52:40|9222.4|9212.4|9218.9|9208.9|9222.6|9212.6|9218.4|9208.4|8
1632365570000|2021-09-23 02:52:50|9219.1|9209.1|9218.9|9208.9|9219.6|9209.6|9218.8|9208.8|10
1632365580000|2021-09-23 02:53:00|9219.4|9209.4|9220.1|9210.1|9220.6|9210.6|9218.9|9208.9|9
1632365590000|2021-09-23 02:53:10|9220.6|9210.6|9220.5|9210.5|9220.9|9210.9|9220.1|9210.1|6
1632365600000|2021-09-23 02:53:20|9220.1|9210.1|9220.1|9210.1|9221.3|9211.3|9220|9210|12
1632365610000|2021-09-23 02:53:30|9220.5|9210.5|9220.6|9210.6|9221.3|9211.3|9220.1|9210.1|9
1632365620000|2021-09-23 02:53:40|9220.9|9210.9|9220.9|9210.9|9221.4|9211.4|9219.6|9209.6|10
1632365630000|2021-09-23 02:53:50|9220.4|9210.4|9220.8|9210.8|9220.8|9210.8|9220.4|9210.4|2
1632365640000|2021-09-23 02:54:00|9222.1|9212.1|9221.4|9211.4|9222.1|9212.1|9220|9210|12
1632365650000|2021-09-23 02:54:10|9222.1|9212.1|9222|9212|9222.5|9212.5|9221.4|9211.4|4
1632365660000|2021-09-23 02:54:20|9221.4|9211.4|9219.8|9209.8|9221.4|9211.4|9218.3|9208.3|18
1632365670000|2021-09-23 02:54:30|9218.1|9208.1|9218.1|9208.1|9218.5|9208.5|9217.6|9207.6|8
1632365680000|2021-09-23 02:54:40|9216.9|9206.9|9218|9208|9219.5|9209.5|9216.9|9206.9|14
1632365690000|2021-09-23 02:54:50|9218.3|9208.3|9219.6|9209.6|9219.6|9209.6|9216.9|9206.9|15
1632365700000|2021-09-23 02:55:00|9219.3|9209.3|9220.6|9210.6|9220.6|9210.6|9219|9209|6
1632365710000|2021-09-23 02:55:10|9220.9|9210.9|9221.1|9211.1|9221.9|9211.9|9220.9|9210.9|9
1632365720000|2021-09-23 02:55:20|9220.8|9210.8|9219.5|9209.5|9220.8|9210.8|9219.5|9209.5|4
1632365730000|2021-09-23 02:55:30|9219.1|9209.1|9220.5|9210.5|9220.5|9210.5|9218.5|9208.5|13
1632365740000|2021-09-23 02:55:40|9220.9|9210.9|9219.6|9209.6|9221.1|9211.1|9219.6|9209.6|7
1632365750000|2021-09-23 02:55:50|9220|9210|9221|9211|9221.3|9211.3|9220|9210|9
1632365760000|2021-09-23 02:56:00|9221.3|9211.3|9221.4|9211.4|9221.4|9211.4|9221|9211|5
1632365770000|2021-09-23 02:56:10|9222.3|9212.3|9223.1|9213.1|9223.1|9213.1|9221.4|9211.4|8
1632365780000|2021-09-23 02:56:20|9222.5|9212.5|9221|9211|9222.9|9212.9|9221|9211|20
1632365790000|2021-09-23 02:56:30|9221.3|9211.3|9221.5|9211.5|9222|9212|9221.3|9211.3|6
1632365800000|2021-09-23 02:56:40|9221.9|9211.9|9222.6|9212.6|9222.6|9212.6|9221.9|9211.9|7
1632365810000|2021-09-23 02:56:50|9222.8|9212.8|9224.9|9214.9|9225.9|9215.9|9222.1|9212.1|22
1632365820000|2021-09-23 02:57:00|9225.8|9215.8|9227.4|9217.4|9227.4|9217.4|9225|9215|14
1632365830000|2021-09-23 02:57:10|9227.3|9217.3|9225.6|9215.6|9227.3|9217.3|9224.4|9214.4|18
1632365840000|2021-09-23 02:57:20|9225.9|9215.9|9227.9|9217.9|9227.9|9217.9|9225.6|9215.6|17
1632365850000|2021-09-23 02:57:30|9226.9|9216.9|9227|9217|9227.3|9217.3|9226|9216|7
1632365860000|2021-09-23 02:57:40|9226.4|9216.4|9227.4|9217.4|9227.9|9217.9|9226.4|9216.4|14
1632365870000|2021-09-23 02:57:50|9227.9|9217.9|9229.3|9219.3|9230.5|9220.5|9227.9|9217.9|8
1632365880000|2021-09-23 02:58:00|9229.6|9219.6|9230.3|9220.3|9231.1|9221.1|9229.6|9219.6|15
1632365890000|2021-09-23 02:58:10|9230.1|9220.1|9228.9|9218.9|9230.1|9220.1|9228.9|9218.9|16
1632365900000|2021-09-23 02:58:20|9229.1|9219.1|9228.5|9218.5|9229.6|9219.6|9228.5|9218.5|5
1632365910000|2021-09-23 02:58:30|9227.9|9217.9|9227.5|9217.5|9228.1|9218.1|9227.5|9217.5|3
1632365920000|2021-09-23 02:58:40|9228.8|9218.8|9229.4|9219.4|9229.4|9219.4|9228.5|9218.5|11
1632365930000|2021-09-23 02:58:50|9229.3|9219.3|9229.1|9219.1|9229.5|9219.5|9229.1|9219.1|5
1632365940000|2021-09-23 02:59:00|9229.4|9219.4|9227|9217|9230|9220|9226.5|9216.5|14
1632365950000|2021-09-23 02:59:10|9227.6|9217.6|9227|9217|9227.6|9217.6|9227|9217|2
1632365960000|2021-09-23 02:59:20|9226.5|9216.5|9226.9|9216.9|9227.6|9217.6|9226.5|9216.5|5
1632365970000|2021-09-23 02:59:30|9226.5|9216.5|9226.9|9216.9|9226.9|9216.9|9226.5|9216.5|2
1632365980000|2021-09-23 02:59:40|9226.5|9216.5|9227|9217|9227.4|9217.4|9226.5|9216.5|3
1632365990000|2021-09-23 02:59:50|9227.1|9217.1|9227|9217|9228|9218|9227|9217|7
1632366000000|2021-09-23 03:00:00|9227.6|9217.6|9227.5|9217.5|9228.1|9218.1|9227|9217|8
1632366010000|2021-09-23 03:00:10|9227.1|9217.1|9226.9|9216.9|9227.1|9217.1|9226.5|9216.5|8
1632366020000|2021-09-23 03:00:20|9226.4|9216.4|9226.3|9216.3|9226.8|9216.8|9225.8|9215.8|5
1632366030000|2021-09-23 03:00:30|9226.8|9216.8|9226.8|9216.8|9226.8|9216.8|9226.3|9216.3|4
1632366040000|2021-09-23 03:00:40|9227|9217|9226.4|9216.4|9227.1|9217.1|9226.4|9216.4|4
1632366050000|2021-09-23 03:00:50|9226.8|9216.8|9225.3|9215.3|9226.8|9216.8|9225.3|9215.3|4
1632366060000|2021-09-23 03:01:00|9225.6|9215.6|9224.1|9214.1|9225.6|9215.6|9223.6|9213.6|5
1632366070000|2021-09-23 03:01:10|9225.1|9215.1|9224.9|9214.9|9225.4|9215.4|9224.6|9214.6|7
1632366080000|2021-09-23 03:01:20|9225.3|9215.3|9224.8|9214.8|9226.1|9216.1|9224.8|9214.8|7
1632366090000|2021-09-23 03:01:30|9224.4|9214.4|9224.4|9214.4|9224.8|9214.8|9223.9|9213.9|5
1632366100000|2021-09-23 03:01:40|9224.1|9214.1|9223.6|9213.6|9224.1|9214.1|9223.6|9213.6|2
1632366110000|2021-09-23 03:01:50|9224.6|9214.6|9224.1|9214.1|9224.6|9214.6|9224.1|9214.1|2
1632366120000|2021-09-23 03:02:00|9223.6|9213.6|9222.1|9212.1|9223.6|9213.6|9221.8|9211.8|10
1632366130000|2021-09-23 03:02:10|9221.3|9211.3|9220.1|9210.1|9221.5|9211.5|9220.1|9210.1|7
1632366140000|2021-09-23 03:02:20|9221.4|9211.4|9220.5|9210.5|9221.4|9211.4|9220.5|9210.5|2
1632366150000|2021-09-23 03:02:30|9220.8|9210.8|9221.1|9211.1|9221.4|9211.4|9220.8|9210.8|3
1632366160000|2021-09-23 03:02:40|9221.8|9211.8|9220.5|9210.5|9222.1|9212.1|9220.5|9210.5|6
1632366170000|2021-09-23 03:02:50|9219.5|9209.5|9219.3|9209.3|9219.9|9209.9|9219.1|9209.1|5
1632366180000|2021-09-23 03:03:00|9219.9|9209.9|9219.1|9209.1|9219.9|9209.9|9219.1|9209.1|4
1632366190000|2021-09-23 03:03:10|9219.9|9209.9|9220.3|9210.3|9220.3|9210.3|9218.5|9208.5|8
1632366200000|2021-09-23 03:03:20|9219.8|9209.8|9221.1|9211.1|9221.1|9211.1|9219.3|9209.3|4
1632366210000|2021-09-23 03:03:30|9220.6|9210.6|9221|9211|9221|9211|9220.6|9210.6|2
1632366220000|2021-09-23 03:03:40|9220.6|9210.6|9220.3|9210.3|9220.6|9210.6|9220.3|9210.3|6
1632366230000|2021-09-23 03:03:50|9220.5|9210.5|9220.5|9210.5|9220.5|9210.5|9220.1|9210.1|3
1632366240000|2021-09-23 03:04:00|9220.1|9210.1|9218.8|9208.8|9220.5|9210.5|9218.8|9208.8|7
1632366250000|2021-09-23 03:04:10|9218.4|9208.4|9217.8|9207.8|9219.1|9209.1|9217.8|9207.8|8
1632366260000|2021-09-23 03:04:20|9218.9|9208.9|9220.8|9210.8|9221.4|9211.4|9218.9|9208.9|12
1632366270000|2021-09-23 03:04:30|9220.1|9210.1|9219.9|9209.9|9220.1|9210.1|9219.9|9209.9|2
1632366280000|2021-09-23 03:04:40|9219.1|9209.1|9219.9|9209.9|9219.9|9209.9|9218.1|9208.1|10
1632366290000|2021-09-23 03:04:50|9219.1|9209.1|9219.6|9209.6|9221.1|9211.1|9218.9|9208.9|8
1632366300000|2021-09-23 03:05:00|9218.9|9208.9|9220.1|9210.1|9220.1|9210.1|9218.9|9208.9|2
1632366310000|2021-09-23 03:05:10|9220|9210|9219.8|9209.8|9220.6|9210.6|9218.9|9208.9|9
1632366320000|2021-09-23 03:05:20|9219.9|9209.9|9222.9|9212.9|9224.4|9214.4|9219.9|9209.9|13
1632366330000|2021-09-23 03:05:30|9223.3|9213.3|9224.9|9214.9|9224.9|9214.9|9223|9213|10
1632366340000|2021-09-23 03:05:40|9225.1|9215.1|9224.9|9214.9|9225.1|9215.1|9224.1|9214.1|8
1632366350000|2021-09-23 03:05:50|9224.6|9214.6|9225.1|9215.1|9225.1|9215.1|9224.6|9214.6|2
1632366360000|2021-09-23 03:06:00|9225.5|9215.5|9226|9216|9226|9216|9225.5|9215.5|2
1632366380000|2021-09-23 03:06:20|9225.5|9215.5|9225.1|9215.1|9225.5|9215.5|9225.1|9215.1|2
1632366390000|2021-09-23 03:06:30|9224.9|9214.9|9224.4|9214.4|9224.9|9214.9|9224.4|9214.4|5
1632366410000|2021-09-23 03:06:50|9224|9214|9223.9|9213.9|9224.1|9214.1|9223.3|9213.3|9
1632366420000|2021-09-23 03:07:00|9223.6|9213.6|9223.9|9213.9|9223.9|9213.9|9223.6|9213.6|2
1632366430000|2021-09-23 03:07:10|9224|9214|9223.4|9213.4|9224|9214|9222.5|9212.5|8
1632366440000|2021-09-23 03:07:20|9223.8|9213.8|9223.4|9213.4|9224.4|9214.4|9222.6|9212.6|11
1632366450000|2021-09-23 03:07:30|9223.1|9213.1|9222.4|9212.4|9223.3|9213.3|9221.6|9211.6|10
1632366460000|2021-09-23 03:07:40|9221.8|9211.8|9223.3|9213.3|9223.4|9213.4|9221.5|9211.5|20
1632366470000|2021-09-23 03:07:50|9223|9213|9222.4|9212.4|9223.3|9213.3|9222.1|9212.1|12
1632366480000|2021-09-23 03:08:00|9222.6|9212.6|9221.5|9211.5|9222.6|9212.6|9221.5|9211.5|6
1632366490000|2021-09-23 03:08:10|9221.6|9211.6|9222.4|9212.4|9222.8|9212.8|9221.6|9211.6|3
1632366500000|2021-09-23 03:08:20|9222.9|9212.9|9223.4|9213.4|9223.4|9213.4|9222.6|9212.6|7
1632366510000|2021-09-23 03:08:30|9223.8|9213.8|9223.9|9213.9|9223.9|9213.9|9223.8|9213.8|2
1632366520000|2021-09-23 03:08:40|9223.5|9213.5|9220|9210|9223.5|9213.5|9220|9210|15
1632366530000|2021-09-23 03:08:50|9220.4|9210.4|9221.1|9211.1|9221.1|9211.1|9220.4|9210.4|2
1632366540000|2021-09-23 03:09:00|9222.1|9212.1|9222.1|9212.1|9222.1|9212.1|9222.1|9212.1|1
1632366550000|2021-09-23 03:09:10|9222.9|9212.9|9223.6|9213.6|9223.6|9213.6|9222.9|9212.9|4
1632366560000|2021-09-23 03:09:20|9224.5|9214.5|9224.9|9214.9|9226.5|9216.5|9224.5|9214.5|6
1632366570000|2021-09-23 03:09:30|9224.5|9214.5|9223.9|9213.9|9224.5|9214.5|9223.5|9213.5|6
1632366580000|2021-09-23 03:09:40|9223.6|9213.6|9223.6|9213.6|9224.4|9214.4|9223.6|9213.6|5
1632366590000|2021-09-23 03:09:50|9224.4|9214.4|9225|9215|9225|9215|9224.4|9214.4|3
1632366600000|2021-09-23 03:10:00|9224.6|9214.6|9223.8|9213.8|9224.6|9214.6|9223.5|9213.5|6
1632366610000|2021-09-23 03:10:10|9223.5|9213.5|9223.9|9213.9|9226.1|9216.1|9223.5|9213.5|9
1632366620000|2021-09-23 03:10:20|9223.6|9213.6|9224|9214|9224|9214|9223.4|9213.4|10
1632366630000|2021-09-23 03:10:30|9224.4|9214.4|9224.1|9214.1|9224.9|9214.9|9224.1|9214.1|6
1632366640000|2021-09-23 03:10:40|9224.4|9214.4|9223.6|9213.6|9224.8|9214.8|9223.6|9213.6|4
1632366650000|2021-09-23 03:10:50|9223.9|9213.9|9223.6|9213.6|9223.9|9213.9|9223.6|9213.6|2
1632366660000|2021-09-23 03:11:00|9223.3|9213.3|9223.5|9213.5|9223.9|9213.9|9223.3|9213.3|3
1632366670000|2021-09-23 03:11:10|9223.6|9213.6|9223.6|9213.6|9223.9|9213.9|9223.6|9213.6|3
1632366680000|2021-09-23 03:11:20|9224|9214|9221.6|9211.6|9224|9214|9221.6|9211.6|11
1632366690000|2021-09-23 03:11:30|9222.1|9212.1|9222|9212|9222.3|9212.3|9221.6|9211.6|12
1632366700000|2021-09-23 03:11:40|9221.6|9211.6|9222|9212|9222.5|9212.5|9221.6|9211.6|6
1632366710000|2021-09-23 03:11:50|9222.4|9212.4|9225.8|9215.8|9225.8|9215.8|9222.4|9212.4|5
1632366720000|2021-09-23 03:12:00|9225.4|9215.4|9225.9|9215.9|9225.9|9215.9|9225.4|9215.4|7
1632366730000|2021-09-23 03:12:10|9225.6|9215.6|9224.4|9214.4|9225.9|9215.9|9224.4|9214.4|4
1632366740000|2021-09-23 03:12:20|9224.9|9214.9|9224.8|9214.8|9225.4|9215.4|9224.8|9214.8|8
1632366750000|2021-09-23 03:12:30|9225|9215|9225.8|9215.8|9226.1|9216.1|9225|9215|5
1632366780000|2021-09-23 03:13:00|9225.9|9215.9|9225.9|9215.9|9225.9|9215.9|9225.9|9215.9|1
1632366790000|2021-09-23 03:13:10|9226.6|9216.6|9228.6|9218.6|9228.9|9218.9|9226.6|9216.6|6
1632366800000|2021-09-23 03:13:20|9228.4|9218.4|9228.1|9218.1|9228.4|9218.4|9228.1|9218.1|8
1632366810000|2021-09-23 03:13:30|9228.3|9218.3|9228.4|9218.4|9228.4|9218.4|9228|9218|3
1632366820000|2021-09-23 03:13:40|9228.6|9218.6|9228.3|9218.3|9228.6|9218.6|9228|9218|4
1632366830000|2021-09-23 03:13:50|9228.9|9218.9|9229.8|9219.8|9230.1|9220.1|9228.6|9218.6|8
1632366840000|2021-09-23 03:14:00|9230.1|9220.1|9228.8|9218.8|9230.1|9220.1|9228.8|9218.8|4
1632366850000|2021-09-23 03:14:10|9230.1|9220.1|9229.6|9219.6|9230.9|9220.9|9229.6|9219.6|7
1632366860000|2021-09-23 03:14:20|9229.4|9219.4|9229.8|9219.8|9229.8|9219.8|9229.4|9219.4|2
1632366870000|2021-09-23 03:14:30|9230|9220|9230.3|9220.3|9230.5|9220.5|9230|9220|3
1632366880000|2021-09-23 03:14:40|9229.9|9219.9|9230.3|9220.3|9230.3|9220.3|9229.6|9219.6|6
1632366890000|2021-09-23 03:14:50|9230|9220|9229.6|9219.6|9230|9220|9229.4|9219.4|4
1632366900000|2021-09-23 03:15:00|9229.3|9219.3|9229|9219|9229.8|9219.8|9229|9219|7
1632366910000|2021-09-23 03:15:10|9228.4|9218.4|9227.4|9217.4|9228.8|9218.8|9227.1|9217.1|9
1632366920000|2021-09-23 03:15:20|9227.1|9217.1|9227.6|9217.6|9227.8|9217.8|9226.6|9216.6|8
1632366930000|2021-09-23 03:15:30|9227.4|9217.4|9226.6|9216.6|9227.4|9217.4|9226.6|9216.6|3
1632366940000|2021-09-23 03:15:40|9227.1|9217.1|9228.9|9218.9|9228.9|9218.9|9227.1|9217.1|4
1632366950000|2021-09-23 03:15:50|9228.4|9218.4|9228.1|9218.1|9228.9|9218.9|9228.1|9218.1|8
1632366960000|2021-09-23 03:16:00|9228.5|9218.5|9228.1|9218.1|9228.8|9218.8|9228.1|9218.1|6
1632366970000|2021-09-23 03:16:10|9227.5|9217.5|9227.3|9217.3|9227.8|9217.8|9226.6|9216.6|6
1632366980000|2021-09-23 03:16:20|9226.6|9216.6|9227.3|9217.3|9227.3|9217.3|9226.6|9216.6|2
1632366990000|2021-09-23 03:16:30|9227.9|9217.9|9228.6|9218.6|9228.6|9218.6|9227.9|9217.9|3
1632367000000|2021-09-23 03:16:40|9229.3|9219.3|9228.5|9218.5|9229.3|9219.3|9228.5|9218.5|3
1632367010000|2021-09-23 03:16:50|9228.8|9218.8|9229|9219|9229|9219|9228.5|9218.5|4
1632367020000|2021-09-23 03:17:00|9229.5|9219.5|9229.5|9219.5|9230.3|9220.3|9229.5|9219.5|9
1632367030000|2021-09-23 03:17:10|9230.1|9220.1|9230.6|9220.6|9230.6|9220.6|9230.1|9220.1|3
1632367040000|2021-09-23 03:17:20|9230.4|9220.4|9229.5|9219.5|9230.6|9220.6|9229.5|9219.5|7
1632367050000|2021-09-23 03:17:30|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|1
1632367060000|2021-09-23 03:17:40|9230|9220|9230|9220|9230.6|9220.6|9230|9220|6
1632367070000|2021-09-23 03:17:50|9231.3|9221.3|9231.3|9221.3|9232.5|9222.5|9231|9221|7
1632367080000|2021-09-23 03:18:00|9231.8|9221.8|9232.3|9222.3|9232.3|9222.3|9231.6|9221.6|6
1632367090000|2021-09-23 03:18:10|9232.5|9222.5|9234.8|9224.8|9235|9225|9232.5|9222.5|9
1632367100000|2021-09-23 03:18:20|9234.3|9224.3|9234|9224|9234.3|9224.3|9232.8|9222.8|6
1632367110000|2021-09-23 03:18:30|9234.5|9224.5|9232.9|9222.9|9234.5|9224.5|9232.9|9222.9|4
1632367120000|2021-09-23 03:18:40|9232.5|9222.5|9233.8|9223.8|9234.8|9224.8|9232.5|9222.5|10
1632367130000|2021-09-23 03:18:50|9234|9224|9234.6|9224.6|9235.6|9225.6|9234|9224|10
1632367140000|2021-09-23 03:19:00|9234.4|9224.4|9234.5|9224.5|9234.5|9224.5|9233.1|9223.1|9
1632367150000|2021-09-23 03:19:10|9234.4|9224.4|9234.9|9224.9|9235|9225|9234.4|9224.4|6
1632367160000|2021-09-23 03:19:20|9234.6|9224.6|9235.9|9225.9|9236|9226|9234.6|9224.6|9
1632367170000|2021-09-23 03:19:30|9235.6|9225.6|9234.9|9224.9|9235.6|9225.6|9234.9|9224.9|2
1632367180000|2021-09-23 03:19:40|9235.3|9225.3|9237.1|9227.1|9237.1|9227.1|9234.9|9224.9|11
1632367190000|2021-09-23 03:19:50|9238|9228|9237.4|9227.4|9238|9228|9237.4|9227.4|2
1632367200000|2021-09-23 03:20:00|9238|9228|9239.5|9229.5|9239.6|9229.6|9238|9228|5
1632367210000|2021-09-23 03:20:10|9239.8|9229.8|9239.1|9229.1|9240|9230|9239.1|9229.1|5
1632367220000|2021-09-23 03:20:20|9238.9|9228.9|9237.4|9227.4|9238.9|9228.9|9237.3|9227.3|4
1632367230000|2021-09-23 03:20:30|9237.9|9227.9|9237.1|9227.1|9238.1|9228.1|9237.1|9227.1|7
1632367240000|2021-09-23 03:20:40|9236.9|9226.9|9236.6|9226.6|9237.9|9227.9|9236.4|9226.4|12
1632367250000|2021-09-23 03:20:50|9236.4|9226.4|9237.8|9227.8|9237.8|9227.8|9236.1|9226.1|7
1632367260000|2021-09-23 03:21:00|9238.5|9228.5|9238.4|9228.4|9238.5|9228.5|9238.1|9228.1|3
1632367270000|2021-09-23 03:21:10|9238.1|9228.1|9238.4|9228.4|9238.4|9228.4|9238.1|9228.1|6
1632367280000|2021-09-23 03:21:20|9237.9|9227.9|9239.5|9229.5|9239.5|9229.5|9237.9|9227.9|5
1632367290000|2021-09-23 03:21:30|9239.9|9229.9|9239.8|9229.8|9240.5|9230.5|9239.3|9229.3|15
1632367300000|2021-09-23 03:21:40|9239.5|9229.5|9238.4|9228.4|9239.5|9229.5|9238.4|9228.4|9
1632367310000|2021-09-23 03:21:50|9238.6|9228.6|9239.6|9229.6|9239.6|9229.6|9238.6|9228.6|6
1632367320000|2021-09-23 03:22:00|9239.9|9229.9|9239.9|9229.9|9239.9|9229.9|9239.9|9229.9|1
1632367330000|2021-09-23 03:22:10|9239.4|9229.4|9239.9|9229.9|9239.9|9229.9|9239.1|9229.1|10
1632367340000|2021-09-23 03:22:20|9239.1|9229.1|9238.1|9228.1|9239.6|9229.6|9237.3|9227.3|11
1632367350000|2021-09-23 03:22:30|9237.9|9227.9|9239|9229|9239.3|9229.3|9237.9|9227.9|11
1632367360000|2021-09-23 03:22:40|9239.3|9229.3|9240.4|9230.4|9241.5|9231.5|9238.8|9228.8|11
1632367370000|2021-09-23 03:22:50|9240.9|9230.9|9242.5|9232.5|9242.8|9232.8|9240.8|9230.8|11
1632367380000|2021-09-23 03:23:00|9242.1|9232.1|9239.9|9229.9|9242.4|9232.4|9239.9|9229.9|16
1632367390000|2021-09-23 03:23:10|9240.3|9230.3|9240.4|9230.4|9240.4|9230.4|9239.4|9229.4|8
1632367400000|2021-09-23 03:23:20|9240.9|9230.9|9241|9231|9241|9231|9240.6|9230.6|3
1632367410000|2021-09-23 03:23:30|9241.4|9231.4|9243|9233|9243|9233|9241.4|9231.4|5
1632367420000|2021-09-23 03:23:40|9243.4|9233.4|9243.4|9233.4|9243.9|9233.9|9243.1|9233.1|6
1632367430000|2021-09-23 03:23:50|9243.6|9233.6|9245.5|9235.5|9245.5|9235.5|9243.6|9233.6|5
1632367440000|2021-09-23 03:24:00|9246.4|9236.4|9245.4|9235.4|9247|9237|9245.1|9235.1|9
1632367450000|2021-09-23 03:24:10|9245.1|9235.1|9245.1|9235.1|9245.1|9235.1|9245.1|9235.1|1
1632367460000|2021-09-23 03:24:20|9246.3|9236.3|9244.1|9234.1|9246.3|9236.3|9243.5|9233.5|8
1632367470000|2021-09-23 03:24:30|9243.9|9233.9|9245|9235|9246|9236|9243.8|9233.8|16
1632367480000|2021-09-23 03:24:40|9244.9|9234.9|9243.9|9233.9|9244.9|9234.9|9243.9|9233.9|6
1632367490000|2021-09-23 03:24:50|9244.3|9234.3|9245.1|9235.1|9245.1|9235.1|9243.9|9233.9|8
1632367500000|2021-09-23 03:25:00|9244.6|9234.6|9244.6|9234.6|9245.1|9235.1|9244.1|9234.1|10
1632367510000|2021-09-23 03:25:10|9244.9|9234.9|9244.8|9234.8|9245.6|9235.6|9244.8|9234.8|6
1632367520000|2021-09-23 03:25:20|9244.5|9234.5|9244.5|9234.5|9244.5|9234.5|9244.5|9234.5|1
1632367530000|2021-09-23 03:25:30|9244.3|9234.3|9243.3|9233.3|9244.4|9234.4|9243.3|9233.3|12
1632367540000|2021-09-23 03:25:40|9243.1|9233.1|9243.3|9233.3|9243.6|9233.6|9243.1|9233.1|5
1632367550000|2021-09-23 03:25:50|9243.6|9233.6|9243.6|9233.6|9243.6|9233.6|9243.6|9233.6|1
1632367560000|2021-09-23 03:26:00|9243.4|9233.4|9243.1|9233.1|9243.6|9233.6|9243.1|9233.1|12
1632367570000|2021-09-23 03:26:10|9242.3|9232.3|9241.1|9231.1|9242.3|9232.3|9241.1|9231.1|3
1632367580000|2021-09-23 03:26:20|9241.6|9231.6|9242.1|9232.1|9243|9233|9241.6|9231.6|8
1632367590000|2021-09-23 03:26:30|9241.9|9231.9|9241.5|9231.5|9242.1|9232.1|9241.5|9231.5|4
1632367600000|2021-09-23 03:26:40|9241.8|9231.8|9243.4|9233.4|9243.4|9233.4|9241.8|9231.8|6
1632367620000|2021-09-23 03:27:00|9243.1|9233.1|9241.8|9231.8|9243.1|9233.1|9241.8|9231.8|8
1632367630000|2021-09-23 03:27:10|9241.5|9231.5|9241.5|9231.5|9241.5|9231.5|9241.5|9231.5|1
1632367640000|2021-09-23 03:27:20|9241.9|9231.9|9241.9|9231.9|9241.9|9231.9|9241.5|9231.5|3
1632367650000|2021-09-23 03:27:30|9241.5|9231.5|9242.1|9232.1|9242.1|9232.1|9241.5|9231.5|3
1632367660000|2021-09-23 03:27:40|9242.3|9232.3|9242.4|9232.4|9243|9233|9242.3|9232.3|7
1632367670000|2021-09-23 03:27:50|9242.9|9232.9|9243|9233|9243.1|9233.1|9242.6|9232.6|14
1632367680000|2021-09-23 03:28:00|9242.8|9232.8|9242.4|9232.4|9243|9233|9242.4|9232.4|4
1632367690000|2021-09-23 03:28:10|9242.5|9232.5|9242.1|9232.1|9243|9233|9242.1|9232.1|6
1632367700000|2021-09-23 03:28:20|9242.4|9232.4|9242.6|9232.6|9243.3|9233.3|9242.3|9232.3|8
1632367710000|2021-09-23 03:28:30|9242.8|9232.8|9242.8|9232.8|9243|9233|9242.6|9232.6|6
1632367720000|2021-09-23 03:28:40|9242.5|9232.5|9242|9232|9242.5|9232.5|9242|9232|3
1632367730000|2021-09-23 03:28:50|9242.3|9232.3|9242.3|9232.3|9242.3|9232.3|9241.5|9231.5|7
1632367740000|2021-09-23 03:29:00|9242|9232|9242.1|9232.1|9242.8|9232.8|9242|9232|5
1632367760000|2021-09-23 03:29:20|9241.8|9231.8|9243|9233|9243|9233|9241.5|9231.5|9
1632367770000|2021-09-23 03:29:30|9243.4|9233.4|9243.4|9233.4|9243.4|9233.4|9243.4|9233.4|1
1632367800000|2021-09-23 03:30:00|9243.1|9233.1|9241.8|9231.8|9243.1|9233.1|9241.4|9231.4|11
1632367810000|2021-09-23 03:30:10|9241.3|9231.3|9241.5|9231.5|9241.5|9231.5|9241.3|9231.3|2
1632367820000|2021-09-23 03:30:20|9241.9|9231.9|9242.6|9232.6|9242.6|9232.6|9241.9|9231.9|2
1632367840000|2021-09-23 03:30:40|9242.4|9232.4|9242.9|9232.9|9242.9|9232.9|9242.4|9232.4|3
1632367850000|2021-09-23 03:30:50|9243.1|9233.1|9243.1|9233.1|9243.4|9233.4|9242.8|9232.8|6
1632367860000|2021-09-23 03:31:00|9242.9|9232.9|9242|9232|9242.9|9232.9|9241.5|9231.5|5
1632367900000|2021-09-23 03:31:40|9241.9|9231.9|9241.6|9231.6|9241.9|9231.9|9240.6|9230.6|5
1632367910000|2021-09-23 03:31:50|9241|9231|9241.5|9231.5|9241.5|9231.5|9241|9231|3
1632367920000|2021-09-23 03:32:00|9241.3|9231.3|9239.6|9229.6|9241.3|9231.3|9239.6|9229.6|3
1632367930000|2021-09-23 03:32:10|9239.4|9229.4|9239.1|9229.1|9239.5|9229.5|9239.1|9229.1|4
1632367940000|2021-09-23 03:32:20|9239.5|9229.5|9239.1|9229.1|9240.5|9230.5|9239.1|9229.1|7
1632367950000|2021-09-23 03:32:30|9240.5|9230.5|9242|9232|9242|9232|9240.5|9230.5|3
1632367960000|2021-09-23 03:32:40|9241.8|9231.8|9241.6|9231.6|9241.8|9231.8|9241.5|9231.5|3
1632367970000|2021-09-23 03:32:50|9241.4|9231.4|9241.5|9231.5|9241.5|9231.5|9240.9|9230.9|4
1632367990000|2021-09-23 03:33:10|9241.8|9231.8|9241.6|9231.6|9242|9232|9241.5|9231.5|6
1632368000000|2021-09-23 03:33:20|9240.8|9230.8|9240.4|9230.4|9240.8|9230.8|9239.9|9229.9|4
1632368010000|2021-09-23 03:33:30|9240.8|9230.8|9240.4|9230.4|9240.8|9230.8|9240.4|9230.4|2
1632368020000|2021-09-23 03:33:40|9240.8|9230.8|9240.8|9230.8|9241.5|9231.5|9240.4|9230.4|6
1632368030000|2021-09-23 03:33:50|9240.6|9230.6|9241.5|9231.5|9241.5|9231.5|9240.4|9230.4|5
1632368040000|2021-09-23 03:34:00|9241.8|9231.8|9242|9232|9242.1|9232.1|9241.5|9231.5|8
1632368050000|2021-09-23 03:34:10|9241.5|9231.5|9241.5|9231.5|9241.5|9231.5|9241.5|9231.5|1
1632368100000|2021-09-23 03:35:00|9240.9|9230.9|9239.3|9229.3|9240.9|9230.9|9239|9229|3
1632368110000|2021-09-23 03:35:10|9239.8|9229.8|9239.8|9229.8|9239.8|9229.8|9239.8|9229.8|1
1632368120000|2021-09-23 03:35:20|9240|9230|9240|9230|9240.5|9230.5|9239.5|9229.5|8
1632368130000|2021-09-23 03:35:30|9240.3|9230.3|9240.4|9230.4|9240.4|9230.4|9240|9230|5
1632368140000|2021-09-23 03:35:40|9240.1|9230.1|9240.4|9230.4|9240.4|9230.4|9240.1|9230.1|2
1632368160000|2021-09-23 03:36:00|9240.1|9230.1|9240.5|9230.5|9240.5|9230.5|9240.1|9230.1|2
1632368170000|2021-09-23 03:36:10|9240.8|9230.8|9241|9231|9241|9231|9240.3|9230.3|5
1632368180000|2021-09-23 03:36:20|9240.6|9230.6|9241.1|9231.1|9241.1|9231.1|9240.6|9230.6|4
1632368190000|2021-09-23 03:36:30|9240.6|9230.6|9240.9|9230.9|9240.9|9230.9|9240.6|9230.6|4
1632368200000|2021-09-23 03:36:40|9240.6|9230.6|9240.6|9230.6|9240.6|9230.6|9240.6|9230.6|1
1632368220000|2021-09-23 03:37:00|9240.4|9230.4|9240.9|9230.9|9240.9|9230.9|9240.4|9230.4|2
1632368240000|2021-09-23 03:37:20|9241.1|9231.1|9242.3|9232.3|9242.5|9232.5|9241.1|9231.1|7
1632368250000|2021-09-23 03:37:30|9242|9232|9242.3|9232.3|9242.3|9232.3|9242|9232|2
1632368270000|2021-09-23 03:37:50|9242|9232|9242|9232|9242.3|9232.3|9241.8|9231.8|7
1632368280000|2021-09-23 03:38:00|9241.8|9231.8|9241.5|9231.5|9241.8|9231.8|9241.3|9231.3|6
1632368290000|2021-09-23 03:38:10|9241.3|9231.3|9241.5|9231.5|9241.5|9231.5|9241.3|9231.3|2
1632368310000|2021-09-23 03:38:30|9241.3|9231.3|9241.3|9231.3|9241.3|9231.3|9241.3|9231.3|1
1632368340000|2021-09-23 03:39:00|9241.5|9231.5|9241.3|9231.3|9241.5|9231.5|9241.1|9231.1|6
1632368350000|2021-09-23 03:39:10|9241.5|9231.5|9241.4|9231.4|9241.8|9231.8|9241.4|9231.4|6
1632368360000|2021-09-23 03:39:20|9241.5|9231.5|9241.5|9231.5|9241.5|9231.5|9241.5|9231.5|1
1632368410000|2021-09-23 03:40:10|9241.6|9231.6|9241.6|9231.6|9241.6|9231.6|9241.6|9231.6|1
1632368430000|2021-09-23 03:40:30|9241.8|9231.8|9242.9|9232.9|9242.9|9232.9|9241.8|9231.8|4
1632368440000|2021-09-23 03:40:40|9242.5|9232.5|9242.5|9232.5|9242.8|9232.8|9242.5|9232.5|4
1632368450000|2021-09-23 03:40:50|9242.8|9232.8|9242.5|9232.5|9242.8|9232.8|9242.5|9232.5|2
1632368460000|2021-09-23 03:41:00|9242.8|9232.8|9242.6|9232.6|9242.8|9232.8|9242.6|9232.6|2
1632368470000|2021-09-23 03:41:10|9242.8|9232.8|9243.6|9233.6|9243.6|9233.6|9242.8|9232.8|2
1632368500000|2021-09-23 03:41:40|9244.8|9234.8|9243|9233|9244.8|9234.8|9243|9233|4
1632368510000|2021-09-23 03:41:50|9243.3|9233.3|9243.4|9233.4|9243.4|9233.4|9243.3|9233.3|2
1632368530000|2021-09-23 03:42:10|9243.6|9233.6|9243.5|9233.5|9243.6|9233.6|9243.5|9233.5|2
1632368540000|2021-09-23 03:42:20|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|1
1632368560000|2021-09-23 03:42:40|9242.8|9232.8|9242.6|9232.6|9242.8|9232.8|9242.4|9232.4|4
1632368570000|2021-09-23 03:42:50|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|1
1632368600000|2021-09-23 03:43:20|9242.6|9232.6|9242.6|9232.6|9243|9233|9242.6|9232.6|3
1632368610000|2021-09-23 03:43:30|9242.4|9232.4|9242.4|9232.4|9242.8|9232.8|9242.4|9232.4|3
1632368620000|2021-09-23 03:43:40|9242.6|9232.6|9242.6|9232.6|9242.6|9232.6|9242.4|9232.4|11
1632368630000|2021-09-23 03:43:50|9242.9|9232.9|9242.9|9232.9|9242.9|9232.9|9242.4|9232.4|11
1632368650000|2021-09-23 03:44:10|9242.6|9232.6|9243.4|9233.4|9243.4|9233.4|9242.4|9232.4|6
1632368710000|2021-09-23 03:45:10|9243.5|9233.5|9243.5|9233.5|9243.5|9233.5|9243.5|9233.5|1
1632368740000|2021-09-23 03:45:40|9243.8|9233.8|9243.6|9233.6|9243.8|9233.8|9243.6|9233.6|2
1632368770000|2021-09-23 03:46:10|9243.8|9233.8|9246.3|9236.3|9246.3|9236.3|9243.6|9233.6|4
1632368780000|2021-09-23 03:46:20|9246.5|9236.5|9247.5|9237.5|9248.5|9238.5|9246.4|9236.4|12
1632368790000|2021-09-23 03:46:30|9248.1|9238.1|9248.8|9238.8|9248.8|9238.8|9248.1|9238.1|3
1632368800000|2021-09-23 03:46:40|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|1
1632368810000|2021-09-23 03:46:50|9248.3|9238.3|9244.3|9234.3|9248.3|9238.3|9244.3|9234.3|2
1632368820000|2021-09-23 03:47:00|9244|9234|9244|9234|9244|9234|9244|9234|1
1632368840000|2021-09-23 03:47:20|9243.8|9233.8|9245|9235|9245|9235|9243.8|9233.8|3
1632368860000|2021-09-23 03:47:40|9244.8|9234.8|9244.5|9234.5|9244.8|9234.8|9244.1|9234.1|5
1632368870000|2021-09-23 03:47:50|9244.1|9234.1|9244.5|9234.5|9244.5|9234.5|9244.1|9234.1|2
1632368880000|2021-09-23 03:48:00|9244.1|9234.1|9244.4|9234.4|9244.4|9234.4|9244.1|9234.1|2
1632368900000|2021-09-23 03:48:20|9244.1|9234.1|9244.4|9234.4|9244.4|9234.4|9244.1|9234.1|2
1632368910000|2021-09-23 03:48:30|9244.6|9234.6|9244.4|9234.4|9244.6|9234.6|9244.1|9234.1|3
1632368920000|2021-09-23 03:48:40|9244.5|9234.5|9244.1|9234.1|9244.5|9234.5|9244.1|9234.1|4
1632368930000|2021-09-23 03:48:50|9244.3|9234.3|9244.1|9234.1|9244.5|9234.5|9244.1|9234.1|3
1632368940000|2021-09-23 03:49:00|9244.5|9234.5|9244|9234|9244.5|9234.5|9244|9234|6
1632368950000|2021-09-23 03:49:10|9243.6|9233.6|9244.6|9234.6|9244.6|9234.6|9243.5|9233.5|5
1632368960000|2021-09-23 03:49:20|9244.8|9234.8|9244.1|9234.1|9244.8|9234.8|9244.1|9234.1|7
1632368970000|2021-09-23 03:49:30|9244.6|9234.6|9244.1|9234.1|9244.6|9234.6|9244.1|9234.1|6
1632368980000|2021-09-23 03:49:40|9244.3|9234.3|9244.4|9234.4|9244.6|9234.6|9244.3|9234.3|4
1632369000000|2021-09-23 03:50:00|9244.6|9234.6|9244.8|9234.8|9245|9235|9244.6|9234.6|3
1632369020000|2021-09-23 03:50:20|9245|9235|9245|9235|9245|9235|9245|9235|1
1632369060000|2021-09-23 03:51:00|9244.5|9234.5|9244.5|9234.5|9244.8|9234.8|9244.5|9234.5|3
1632369070000|2021-09-23 03:51:10|9245.8|9235.8|9245.8|9235.8|9245.8|9235.8|9245.8|9235.8|1
1632369080000|2021-09-23 03:51:20|9246|9236|9245.5|9235.5|9246|9236|9245.5|9235.5|3
1632369120000|2021-09-23 03:52:00|9245.8|9235.8|9246|9236|9246|9236|9245.8|9235.8|2
1632369130000|2021-09-23 03:52:10|9245.8|9235.8|9245.5|9235.5|9245.8|9235.8|9245.5|9235.5|2
1632369160000|2021-09-23 03:52:40|9245.1|9235.1|9244.8|9234.8|9245.1|9235.1|9244.8|9234.8|2
1632369200000|2021-09-23 03:53:20|9245|9235|9245.8|9235.8|9245.8|9235.8|9245|9235|3
1632369220000|2021-09-23 03:53:40|9246|9236|9246|9236|9246|9236|9246|9236|1
1632369230000|2021-09-23 03:53:50|9245.8|9235.8|9245.8|9235.8|9245.8|9235.8|9245.8|9235.8|1
1632369260000|2021-09-23 03:54:20|9246.6|9236.6|9246.9|9236.9|9246.9|9236.9|9246.6|9236.6|2
1632369270000|2021-09-23 03:54:30|9247.4|9237.4|9247.4|9237.4|9247.4|9237.4|9247.4|9237.4|1
1632369280000|2021-09-23 03:54:40|9248.8|9238.8|9247.1|9237.1|9248.8|9238.8|9247|9237|4
1632369290000|2021-09-23 03:54:50|9246.9|9236.9|9246.9|9236.9|9246.9|9236.9|9246.9|9236.9|1
1632369300000|2021-09-23 03:55:00|9247.4|9237.4|9247.9|9237.9|9248.4|9238.4|9247.4|9237.4|6
1632369310000|2021-09-23 03:55:10|9248.6|9238.6|9247.9|9237.9|9248.6|9238.6|9247.9|9237.9|2
1632369330000|2021-09-23 03:55:30|9247.4|9237.4|9246.8|9236.8|9247.4|9237.4|9246.8|9236.8|3
1632369340000|2021-09-23 03:55:40|9247|9237|9247|9237|9247|9237|9247|9237|1
1632369360000|2021-09-23 03:56:00|9247.3|9237.3|9247.3|9237.3|9247.3|9237.3|9247.3|9237.3|1
1632369370000|2021-09-23 03:56:10|9246.8|9236.8|9246.5|9236.5|9246.8|9236.8|9246.5|9236.5|2
1632369380000|2021-09-23 03:56:20|9246.3|9236.3|9247.1|9237.1|9247.1|9237.1|9246.3|9236.3|6
1632369390000|2021-09-23 03:56:30|9246.8|9236.8|9247.4|9237.4|9247.4|9237.4|9246.8|9236.8|3
1632369510000|2021-09-23 03:58:30|9248.1|9238.1|9248.6|9238.6|9248.6|9238.6|9248.1|9238.1|2
1632369520000|2021-09-23 03:58:40|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|1
1632369530000|2021-09-23 03:58:50|9249.8|9239.8|9249.8|9239.8|9249.8|9239.8|9249.8|9239.8|1
1632369550000|2021-09-23 03:59:10|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|1
1632369560000|2021-09-23 03:59:20|9249.5|9239.5|9249.5|9239.5|9249.5|9239.5|9249.5|9239.5|1
1632369570000|2021-09-23 03:59:30|9249.9|9239.9|9249.3|9239.3|9249.9|9239.9|9249.3|9239.3|2
1632369580000|2021-09-23 03:59:40|9248.1|9238.1|9248.1|9238.1|9248.1|9238.1|9248.1|9238.1|1
1632369600000|2021-09-23 04:00:00|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|1
1632369610000|2021-09-23 04:00:10|9247.4|9237.4|9247.1|9237.1|9247.4|9237.4|9247.1|9237.1|2
1632369620000|2021-09-23 04:00:20|9248|9238|9248|9238|9248|9238|9248|9238|1
1632369640000|2021-09-23 04:00:40|9247.1|9237.1|9247.6|9237.6|9247.6|9237.6|9246.8|9236.8|4
1632369650000|2021-09-23 04:00:50|9247.1|9237.1|9248|9238|9248|9238|9247.1|9237.1|2
1632369670000|2021-09-23 04:01:10|9247|9237|9247.3|9237.3|9247.3|9237.3|9247|9237|2
1632369730000|2021-09-23 04:02:10|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|1
1632369800000|2021-09-23 04:03:20|9248.1|9238.1|9248.6|9238.6|9249.1|9239.1|9248.1|9238.1|4
1632369820000|2021-09-23 04:03:40|9248.3|9238.3|9248.3|9238.3|9248.3|9238.3|9248|9238|3
1632369830000|2021-09-23 04:03:50|9248.4|9238.4|9248.4|9238.4|9248.4|9238.4|9248.4|9238.4|1
1632369840000|2021-09-23 04:04:00|9248.9|9238.9|9248|9238|9248.9|9238.9|9248|9238|4
1632369850000|2021-09-23 04:04:10|9247.8|9237.8|9247.6|9237.6|9247.8|9237.8|9247.5|9237.5|4
1632369860000|2021-09-23 04:04:20|9247.8|9237.8|9247.8|9237.8|9247.8|9237.8|9247.6|9237.6|3
1632369870000|2021-09-23 04:04:30|9248|9238|9247.9|9237.9|9248.3|9238.3|9247.9|9237.9|3
1632369890000|2021-09-23 04:04:50|9247.6|9237.6|9247|9237|9247.6|9237.6|9247|9237|2
1632369900000|2021-09-23 04:05:00|9247.3|9237.3|9247.3|9237.3|9247.3|9237.3|9247.3|9237.3|1
1632369910000|2021-09-23 04:05:10|9247|9237|9247.3|9237.3|9247.5|9237.5|9247|9237|6
1632369940000|2021-09-23 04:05:40|9247.8|9237.8|9247.8|9237.8|9247.8|9237.8|9247.8|9237.8|1
1632369960000|2021-09-23 04:06:00|9247.5|9237.5|9247.4|9237.4|9247.5|9237.5|9247.4|9237.4|2
1632369970000|2021-09-23 04:06:10|9247|9237|9246.5|9236.5|9247.3|9237.3|9246.5|9236.5|5
1632369980000|2021-09-23 04:06:20|9246.8|9236.8|9246.1|9236.1|9247|9237|9246.1|9236.1|4
1632369990000|2021-09-23 04:06:30|9246.5|9236.5|9246.5|9236.5|9246.5|9236.5|9246.5|9236.5|1
1632370000000|2021-09-23 04:06:40|9246.8|9236.8|9247.3|9237.3|9247.3|9237.3|9246.8|9236.8|4
1632370040000|2021-09-23 04:07:20|9248.1|9238.1|9249.1|9239.1|9249.1|9239.1|9248.1|9238.1|2
1632370070000|2021-09-23 04:07:50|9249|9239|9248.8|9238.8|9249|9239|9248.8|9238.8|2
1632370120000|2021-09-23 04:08:40|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|1
1632370150000|2021-09-23 04:09:10|9248.3|9238.3|9246.8|9236.8|9248.6|9238.6|9246.8|9236.8|4
1632370160000|2021-09-23 04:09:20|9247|9237|9248.5|9238.5|9248.5|9238.5|9247|9237|3
1632370170000|2021-09-23 04:09:30|9248.1|9238.1|9248.1|9238.1|9248.5|9238.5|9248.1|9238.1|3
1632370330000|2021-09-23 04:12:10|9248.6|9238.6|9249.4|9239.4|9249.4|9239.4|9248.6|9238.6|4
1632370340000|2021-09-23 04:12:20|9250|9240|9249.5|9239.5|9250|9240|9249.5|9239.5|2
1632370350000|2021-09-23 04:12:30|9249.6|9239.6|9249.6|9239.6|9249.6|9239.6|9249.6|9239.6|1
1632370360000|2021-09-23 04:12:40|9249.4|9239.4|9249.6|9239.6|9249.6|9239.6|9249.4|9239.4|2
1632370380000|2021-09-23 04:13:00|9249.4|9239.4|9249.1|9239.1|9249.4|9239.4|9249.1|9239.1|2
1632370390000|2021-09-23 04:13:10|9249.4|9239.4|9249.4|9239.4|9249.9|9239.9|9249.4|9239.4|4
1632370400000|2021-09-23 04:13:20|9249.1|9239.1|9249.4|9239.4|9249.4|9239.4|9249.1|9239.1|2
1632370410000|2021-09-23 04:13:30|9249.6|9239.6|9249.6|9239.6|9249.6|9239.6|9249.6|9239.6|1
1632370420000|2021-09-23 04:13:40|9249.9|9239.9|9250.1|9240.1|9250.1|9240.1|9249.9|9239.9|2
1632370430000|2021-09-23 04:13:50|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|1
1632370440000|2021-09-23 04:14:00|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|9249.9|9239.9|3
1632370450000|2021-09-23 04:14:10|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1632370470000|2021-09-23 04:14:30|9250.6|9240.6|9251.3|9241.3|9251.3|9241.3|9250.4|9240.4|5
1632370480000|2021-09-23 04:14:40|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1632370520000|2021-09-23 04:15:20|9250.1|9240.1|9249.4|9239.4|9250.1|9240.1|9249.4|9239.4|3
1632370530000|2021-09-23 04:15:30|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|1
1632370580000|2021-09-23 04:16:20|9248.8|9238.8|9248.8|9238.8|9248.8|9238.8|9248.3|9238.3|3
1632370590000|2021-09-23 04:16:30|9248.4|9238.4|9249.3|9239.3|9249.5|9239.5|9248.4|9238.4|4
1632370600000|2021-09-23 04:16:40|9249.5|9239.5|9249.3|9239.3|9249.5|9239.5|9249.3|9239.3|2
1632370610000|2021-09-23 04:16:50|9249.5|9239.5|9249.5|9239.5|9249.5|9239.5|9249.5|9239.5|1
1632370660000|2021-09-23 04:17:40|9249.3|9239.3|9248.9|9238.9|9249.3|9239.3|9248.9|9238.9|2
1632370710000|2021-09-23 04:18:30|9249|9239|9249|9239|9249|9239|9249|9239|1
1632370720000|2021-09-23 04:18:40|9248.6|9238.6|9249|9239|9249|9239|9248.6|9238.6|2
1632370880000|2021-09-23 04:21:20|9249.4|9239.4|9249.8|9239.8|9249.8|9239.8|9249|9239|4
1632370890000|2021-09-23 04:21:30|9249|9239|9249|9239|9249|9239|9249|9239|1
1632370920000|2021-09-23 04:22:00|9248.8|9238.8|9248.5|9238.5|9248.8|9238.8|9248.5|9238.5|2
1632370930000|2021-09-23 04:22:10|9248.1|9238.1|9248.5|9238.5|9248.5|9238.5|9248.1|9238.1|2
1632370940000|2021-09-23 04:22:20|9248.1|9238.1|9248.5|9238.5|9248.9|9238.9|9248.1|9238.1|4
1632370960000|2021-09-23 04:22:40|9248.1|9238.1|9248.6|9238.6|9248.6|9238.6|9248.1|9238.1|2
1632370970000|2021-09-23 04:22:50|9248.1|9238.1|9248.5|9238.5|9248.5|9238.5|9248.1|9238.1|2
1632371010000|2021-09-23 04:23:30|9248.8|9238.8|9248.8|9238.8|9248.8|9238.8|9248.8|9238.8|1
1632371020000|2021-09-23 04:23:40|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|1
1632371030000|2021-09-23 04:23:50|9248.3|9238.3|9248.3|9238.3|9248.3|9238.3|9248.3|9238.3|1
1632371040000|2021-09-23 04:24:00|9248.5|9238.5|9248.8|9238.8|9248.8|9238.8|9248.5|9238.5|2
1632371120000|2021-09-23 04:25:20|9249|9239|9248.9|9238.9|9249|9239|9248.9|9238.9|2
1632371130000|2021-09-23 04:25:30|9248.5|9238.5|9248.8|9238.8|9248.8|9238.8|9248.5|9238.5|2
1632371150000|2021-09-23 04:25:50|9249|9239|9249|9239|9249|9239|9249|9239|1
1632371160000|2021-09-23 04:26:00|9249.4|9239.4|9249.1|9239.1|9249.4|9239.4|9249.1|9239.1|2
1632371170000|2021-09-23 04:26:10|9249.4|9239.4|9249.4|9239.4|9249.4|9239.4|9249.4|9239.4|1
1632371180000|2021-09-23 04:26:20|9249.1|9239.1|9249.4|9239.4|9249.4|9239.4|9249.1|9239.1|2
1632371210000|2021-09-23 04:26:50|9249|9239|9249|9239|9249|9239|9249|9239|1
1632371270000|2021-09-23 04:27:50|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|1
1632371290000|2021-09-23 04:28:10|9248.6|9238.6|9248.4|9238.4|9248.6|9238.6|9248.4|9238.4|2
1632371300000|2021-09-23 04:28:20|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|1
1632371330000|2021-09-23 04:28:50|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|1
1632371340000|2021-09-23 04:29:00|9248.9|9238.9|9249.1|9239.1|9249.1|9239.1|9248.9|9238.9|2
1632371380000|2021-09-23 04:29:40|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|1
1632371430000|2021-09-23 04:30:30|9249.5|9239.5|9251|9241|9251.3|9241.3|9248.9|9238.9|8
1632371440000|2021-09-23 04:30:40|9250.3|9240.3|9250.5|9240.5|9250.8|9240.8|9250.3|9240.3|5
1632371450000|2021-09-23 04:30:50|9250.4|9240.4|9249.5|9239.5|9250.4|9240.4|9249.5|9239.5|5
1632371460000|2021-09-23 04:31:00|9249.8|9239.8|9249.8|9239.8|9249.8|9239.8|9249.8|9239.8|1
1632371470000|2021-09-23 04:31:10|9250.8|9240.8|9250|9240|9251|9241|9249.9|9239.9|9
1632371480000|2021-09-23 04:31:20|9249.6|9239.6|9249.6|9239.6|9251.4|9241.4|9249.6|9239.6|4
1632371550000|2021-09-23 04:32:30|9250|9240|9249.6|9239.6|9250|9240|9249.6|9239.6|2
1632371600000|2021-09-23 04:33:20|9249.4|9239.4|9249|9239|9249.4|9239.4|9249|9239|2
1632371610000|2021-09-23 04:33:30|9248.8|9238.8|9248.8|9238.8|9248.8|9238.8|9248.8|9238.8|1
1632371640000|2021-09-23 04:34:00|9249.1|9239.1|9249.4|9239.4|9249.4|9239.4|9249.1|9239.1|2
1632371660000|2021-09-23 04:34:20|9249.1|9239.1|9248.8|9238.8|9249.1|9239.1|9248.8|9238.8|2
1632371670000|2021-09-23 04:34:30|9248.4|9238.4|9248.4|9238.4|9248.4|9238.4|9248.4|9238.4|1
1632371710000|2021-09-23 04:35:10|9248.8|9238.8|9248.8|9238.8|9249.3|9239.3|9248.8|9238.8|5
1632371720000|2021-09-23 04:35:20|9249|9239|9248.8|9238.8|9249|9239|9248.8|9238.8|2
1632371730000|2021-09-23 04:35:30|9248.4|9238.4|9248.4|9238.4|9249|9239|9248.4|9238.4|4
1632371800000|2021-09-23 04:36:40|9248.9|9238.9|9248.4|9238.4|9249|9239|9248.4|9238.4|6
1632371810000|2021-09-23 04:36:50|9248.8|9238.8|9248.8|9238.8|9248.8|9238.8|9248.4|9238.4|3
1632371820000|2021-09-23 04:37:00|9249|9239|9249|9239|9249|9239|9248.8|9238.8|11
1632371830000|2021-09-23 04:37:10|9249.6|9239.6|9249|9239|9249.6|9239.6|9248.8|9238.8|4
1632371860000|2021-09-23 04:37:40|9249.6|9239.6|9249.8|9239.8|9249.8|9239.8|9249.6|9239.6|2
1632371920000|2021-09-23 04:38:40|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|1
1632371960000|2021-09-23 04:39:20|9250|9240|9248.9|9238.9|9250|9240|9248.9|9238.9|6
1632372060000|2021-09-23 04:41:00|9248.1|9238.1|9248.5|9238.5|9248.5|9238.5|9248.1|9238.1|2
1632372070000|2021-09-23 04:41:10|9247.8|9237.8|9248.5|9238.5|9248.5|9238.5|9247.8|9237.8|4
1632372080000|2021-09-23 04:41:20|9247.8|9237.8|9248.5|9238.5|9248.5|9238.5|9247.8|9237.8|2
1632372100000|2021-09-23 04:41:40|9248.3|9238.3|9248.3|9238.3|9248.3|9238.3|9248.3|9238.3|1
1632372160000|2021-09-23 04:42:40|9248.1|9238.1|9248.1|9238.1|9248.1|9238.1|9248.1|9238.1|1
1632372180000|2021-09-23 04:43:00|9247.4|9237.4|9246.6|9236.6|9247.4|9237.4|9246.6|9236.6|2
1632372270000|2021-09-23 04:44:30|9246.3|9236.3|9246.3|9236.3|9246.6|9236.6|9246.3|9236.3|3
1632372290000|2021-09-23 04:44:50|9246.1|9236.1|9246.3|9236.3|9246.3|9236.3|9246.1|9236.1|2
1632372390000|2021-09-23 04:46:30|9246.1|9236.1|9245.9|9235.9|9246.1|9236.1|9245.9|9235.9|2
1632372440000|2021-09-23 04:47:20|9245.5|9235.5|9243.6|9233.6|9245.5|9235.5|9243.3|9233.3|4
1632372450000|2021-09-23 04:47:30|9243.4|9233.4|9244.5|9234.5|9244.5|9234.5|9243.4|9233.4|2
1632372510000|2021-09-23 04:48:30|9244.6|9234.6|9244.6|9234.6|9244.6|9234.6|9244.6|9234.6|1
1632372560000|2021-09-23 04:49:20|9244.9|9234.9|9244.9|9234.9|9244.9|9234.9|9244.9|9234.9|1
1632372700000|2021-09-23 04:51:40|9244.3|9234.3|9245.6|9235.6|9245.6|9235.6|9244.3|9234.3|2
1632372740000|2021-09-23 04:52:20|9245.9|9235.9|9246.1|9236.1|9246.1|9236.1|9245.9|9235.9|2
1632372780000|2021-09-23 04:53:00|9246.4|9236.4|9246|9236|9246.4|9236.4|9246|9236|2
1632372790000|2021-09-23 04:53:10|9245.6|9235.6|9245.8|9235.8|9245.8|9235.8|9245.6|9235.6|2
1632372830000|2021-09-23 04:53:50|9245.5|9235.5|9246|9236|9246|9236|9245.5|9235.5|2
1632372850000|2021-09-23 04:54:10|9246.4|9236.4|9247.1|9237.1|9247.1|9237.1|9246.4|9236.4|2
1632372860000|2021-09-23 04:54:20|9246.8|9236.8|9247|9237|9247|9237|9246.8|9236.8|2
1632372870000|2021-09-23 04:54:30|9246.8|9236.8|9246.3|9236.3|9246.8|9236.8|9246.3|9236.3|3
1632372880000|2021-09-23 04:54:40|9246|9236|9246.5|9236.5|9246.5|9236.5|9246|9236|2
1632372900000|2021-09-23 04:55:00|9246.4|9236.4|9245.9|9235.9|9246.8|9236.8|9245.9|9235.9|5
1632372910000|2021-09-23 04:55:10|9246.1|9236.1|9246.8|9236.8|9246.8|9236.8|9246.1|9236.1|4
1632372940000|2021-09-23 04:55:40|9246.6|9236.6|9246.9|9236.9|9246.9|9236.9|9246.6|9236.6|2
1632372970000|2021-09-23 04:56:10|9247|9237|9247|9237|9247|9237|9247|9237|1
1632372980000|2021-09-23 04:56:20|9246.9|9236.9|9247.4|9237.4|9247.4|9237.4|9246.9|9236.9|2
1632372990000|2021-09-23 04:56:30|9247.1|9237.1|9247.4|9237.4|9247.4|9237.4|9247.1|9237.1|2
1632373000000|2021-09-23 04:56:40|9247|9237|9247.4|9237.4|9247.4|9237.4|9247|9237|2
1632373010000|2021-09-23 04:56:50|9247|9237|9247.1|9237.1|9247.1|9237.1|9246.6|9236.6|4
1632373020000|2021-09-23 04:57:00|9246.8|9236.8|9246.3|9236.3|9246.8|9236.8|9246.3|9236.3|2
1632373030000|2021-09-23 04:57:10|9246|9236|9246.3|9236.3|9246.6|9236.6|9246|9236|3
1632373040000|2021-09-23 04:57:20|9246|9236|9246.3|9236.3|9247|9237|9246|9236|5
1632373080000|2021-09-23 04:58:00|9247.1|9237.1|9246.9|9236.9|9247.1|9237.1|9246.9|9236.9|2
1632373150000|2021-09-23 04:59:10|9247.3|9237.3|9247.3|9237.3|9247.3|9237.3|9247.3|9237.3|1
1632373160000|2021-09-23 04:59:20|9246.9|9236.9|9246.9|9236.9|9247.3|9237.3|9246.9|9236.9|3
1632373200000|2021-09-23 05:00:00|9247.1|9237.1|9247.5|9237.5|9247.5|9237.5|9247.1|9237.1|2
1632373240000|2021-09-23 05:00:40|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|1
1632373250000|2021-09-23 05:00:50|9246.6|9236.6|9246.1|9236.1|9246.6|9236.6|9246.1|9236.1|3
1632373260000|2021-09-23 05:01:00|9245.4|9235.4|9244.3|9234.3|9245.4|9235.4|9244.3|9234.3|3
1632373320000|2021-09-23 05:02:00|9244.4|9234.4|9244.4|9234.4|9244.4|9234.4|9244.4|9234.4|1
1632373330000|2021-09-23 05:02:10|9244.6|9234.6|9244.6|9234.6|9244.6|9234.6|9244.6|9234.6|1
1632373350000|2021-09-23 05:02:30|9244.8|9234.8|9244.8|9234.8|9244.8|9234.8|9244.8|9234.8|1
1632373430000|2021-09-23 05:03:50|9244.5|9234.5|9244.5|9234.5|9244.5|9234.5|9244.5|9234.5|1
1632373440000|2021-09-23 05:04:00|9244.3|9234.3|9244.5|9234.5|9244.5|9234.5|9244.3|9234.3|2
1632373480000|2021-09-23 05:04:40|9244.1|9234.1|9244.5|9234.5|9244.5|9234.5|9244.1|9234.1|2
1632373490000|2021-09-23 05:04:50|9244.3|9234.3|9244.3|9234.3|9244.3|9234.3|9244.3|9234.3|1
1632373500000|2021-09-23 05:05:00|9244|9234|9243.8|9233.8|9244|9234|9243.8|9233.8|2
1632373540000|2021-09-23 05:05:40|9243.5|9233.5|9243.1|9233.1|9243.5|9233.5|9243.1|9233.1|2
1632373550000|2021-09-23 05:05:50|9243.5|9233.5|9243.5|9233.5|9243.5|9233.5|9243.5|9233.5|1
1632373560000|2021-09-23 05:06:00|9243.3|9233.3|9243.5|9233.5|9243.5|9233.5|9243.3|9233.3|4
1632373580000|2021-09-23 05:06:20|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|1
1632373590000|2021-09-23 05:06:30|9242.9|9232.9|9242.9|9232.9|9242.9|9232.9|9242.9|9232.9|1
1632373620000|2021-09-23 05:07:00|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|1
1632373630000|2021-09-23 05:07:10|9243.5|9233.5|9245.6|9235.6|9245.6|9235.6|9243.5|9233.5|2
1632373650000|2021-09-23 05:07:30|9245.4|9235.4|9245.5|9235.5|9245.5|9235.5|9245.4|9235.4|2
1632373660000|2021-09-23 05:07:40|9245.3|9235.3|9244.9|9234.9|9245.3|9235.3|9244.6|9234.6|3
1632373680000|2021-09-23 05:08:00|9245.1|9235.1|9246.1|9236.1|9246.1|9236.1|9245.1|9235.1|3
1632373790000|2021-09-23 05:09:50|9247.5|9237.5|9247.6|9237.6|9247.6|9237.6|9247.5|9237.5|2
1632373800000|2021-09-23 05:10:00|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|1
1632373880000|2021-09-23 05:11:20|9246.8|9236.8|9246.5|9236.5|9246.8|9236.8|9246.5|9236.5|2
1632373920000|2021-09-23 05:12:00|9246.1|9236.1|9245.8|9235.8|9246.1|9236.1|9245.8|9235.8|2
1632374000000|2021-09-23 05:13:20|9246|9236|9246.1|9236.1|9246.1|9236.1|9246|9236|2
1632374060000|2021-09-23 05:14:20|9245.8|9235.8|9245.8|9235.8|9245.8|9235.8|9245.8|9235.8|1
1632374090000|2021-09-23 05:14:50|9245.4|9235.4|9245.4|9235.4|9245.4|9235.4|9245.4|9235.4|1
1632374170000|2021-09-23 05:16:10|9245.8|9235.8|9245.5|9235.5|9245.8|9235.8|9245.5|9235.5|2
1632374180000|2021-09-23 05:16:20|9245.8|9235.8|9246.6|9236.6|9246.6|9236.6|9245.8|9235.8|3
1632374280000|2021-09-23 05:18:00|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|1
1632374290000|2021-09-23 05:18:10|9247.4|9237.4|9247.4|9237.4|9247.4|9237.4|9247.4|9237.4|1
1632374320000|2021-09-23 05:18:40|9246.8|9236.8|9246.4|9236.4|9246.8|9236.8|9246.4|9236.4|3
1632374340000|2021-09-23 05:19:00|9246|9236|9246|9236|9246|9236|9246|9236|1
1632374420000|2021-09-23 05:20:20|9245.6|9235.6|9245.1|9235.1|9245.6|9235.6|9245.1|9235.1|3
1632374430000|2021-09-23 05:20:30|9244.9|9234.9|9244.9|9234.9|9244.9|9234.9|9244.9|9234.9|1
1632374450000|2021-09-23 05:20:50|9244.8|9234.8|9244.5|9234.5|9244.8|9234.8|9244.5|9234.5|2
1632374460000|2021-09-23 05:21:00|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|1
1632374470000|2021-09-23 05:21:10|9243.6|9233.6|9240.8|9230.8|9243.6|9233.6|9240.8|9230.8|3
1632374490000|2021-09-23 05:21:30|9240|9230|9240|9230|9240|9230|9240|9230|1
1632374500000|2021-09-23 05:21:40|9239.9|9229.9|9238.9|9228.9|9239.9|9229.9|9238.9|9228.9|2
1632374510000|2021-09-23 05:21:50|9238.8|9228.8|9238|9228|9238.8|9228.8|9238|9228|3
1632374520000|2021-09-23 05:22:00|9239.3|9229.3|9238.3|9228.3|9239.3|9229.3|9238.3|9228.3|2
1632374530000|2021-09-23 05:22:10|9239.6|9229.6|9238|9228|9239.6|9229.6|9238|9228|2
1632374580000|2021-09-23 05:23:00|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|1
1632374590000|2021-09-23 05:23:10|9238.4|9228.4|9238.6|9228.6|9238.6|9228.6|9238.4|9228.4|2
1632374640000|2021-09-23 05:24:00|9238|9228|9238|9228|9238|9228|9238|9228|1
1632374670000|2021-09-23 05:24:30|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|1
1632374680000|2021-09-23 05:24:40|9238.4|9228.4|9239.6|9229.6|9240|9230|9238.4|9228.4|5
1632374690000|2021-09-23 05:24:50|9239.8|9229.8|9239.8|9229.8|9240.3|9230.3|9239.8|9229.8|4
1632374700000|2021-09-23 05:25:00|9239.5|9229.5|9239.6|9229.6|9239.6|9229.6|9239.5|9229.5|2
1632374710000|2021-09-23 05:25:10|9240|9230|9240|9230|9240|9230|9240|9230|1
1632374720000|2021-09-23 05:25:20|9239.8|9229.8|9239.1|9229.1|9239.8|9229.8|9239.1|9229.1|4
1632374750000|2021-09-23 05:25:50|9239.4|9229.4|9239.8|9229.8|9239.8|9229.8|9239.4|9229.4|3
1632374760000|2021-09-23 05:26:00|9240.1|9230.1|9240|9230|9240.1|9230.1|9240|9230|2
1632374770000|2021-09-23 05:26:10|9240.3|9230.3|9240.5|9230.5|9240.5|9230.5|9240|9230|6
1632374780000|2021-09-23 05:26:20|9240.3|9230.3|9240.3|9230.3|9240.3|9230.3|9240.3|9230.3|1
1632374790000|2021-09-23 05:26:30|9240.6|9230.6|9241|9231|9241|9231|9240.6|9230.6|2
1632374800000|2021-09-23 05:26:40|9241.3|9231.3|9241.6|9231.6|9241.8|9231.8|9241.3|9231.3|4
1632374820000|2021-09-23 05:27:00|9242|9232|9241.6|9231.6|9242|9232|9241.6|9231.6|2
1632374830000|2021-09-23 05:27:10|9241.1|9231.1|9241|9231|9241.1|9231.1|9240.4|9230.4|5
1632374840000|2021-09-23 05:27:20|9240.8|9230.8|9240.8|9230.8|9240.8|9230.8|9240.8|9230.8|1
1632374850000|2021-09-23 05:27:30|9241|9231|9241|9231|9241|9231|9240.8|9230.8|3
1632374860000|2021-09-23 05:27:40|9241.3|9231.3|9241.3|9231.3|9241.3|9231.3|9241.3|9231.3|1
1632374880000|2021-09-23 05:28:00|9241.1|9231.1|9240.9|9230.9|9241.1|9231.1|9240.9|9230.9|2
1632374900000|2021-09-23 05:28:20|9239.9|9229.9|9239.9|9229.9|9239.9|9229.9|9239.6|9229.6|3
1632374910000|2021-09-23 05:28:30|9239.6|9229.6|9239.9|9229.9|9239.9|9229.9|9239.6|9229.6|2
1632374920000|2021-09-23 05:28:40|9239.6|9229.6|9239.6|9229.6|9239.6|9229.6|9239.6|9229.6|1
1632374940000|2021-09-23 05:29:00|9239.4|9229.4|9239.8|9229.8|9239.8|9229.8|9239.1|9229.1|4
1632374950000|2021-09-23 05:29:10|9239.9|9229.9|9240.6|9230.6|9240.6|9230.6|9239.9|9229.9|3
1632374980000|2021-09-23 05:29:40|9240.9|9230.9|9241.1|9231.1|9241.4|9231.4|9240.9|9230.9|4
1632374990000|2021-09-23 05:29:50|9240.6|9230.6|9240.6|9230.6|9240.6|9230.6|9240.6|9230.6|1
1632375000000|2021-09-23 05:30:00|9241|9231|9242|9232|9244.4|9234.4|9241|9231|16
1632375010000|2021-09-23 05:30:10|9242.4|9232.4|9238.4|9228.4|9242.8|9232.8|9237.4|9227.4|16
1632375020000|2021-09-23 05:30:20|9238.8|9228.8|9241.1|9231.1|9241.3|9231.3|9238.8|9228.8|12
1632375030000|2021-09-23 05:30:30|9241.4|9231.4|9244|9234|9244|9234|9240.9|9230.9|8
1632375040000|2021-09-23 05:30:40|9244.4|9234.4|9242.9|9232.9|9244.5|9234.5|9242.9|9232.9|10
1632375050000|2021-09-23 05:30:50|9242.6|9232.6|9241.1|9231.1|9243.4|9233.4|9240.9|9230.9|12
1632375060000|2021-09-23 05:31:00|9240.8|9230.8|9241.4|9231.4|9242.4|9232.4|9240.3|9230.3|10
1632375070000|2021-09-23 05:31:10|9240.9|9230.9|9240|9230|9240.9|9230.9|9238|9228|11
1632375080000|2021-09-23 05:31:20|9239.8|9229.8|9239.8|9229.8|9239.8|9229.8|9239.8|9229.8|1
1632375090000|2021-09-23 05:31:30|9239.3|9229.3|9237.3|9227.3|9239.3|9229.3|9236.1|9226.1|8
1632375100000|2021-09-23 05:31:40|9237.6|9227.6|9237.1|9227.1|9237.8|9227.8|9237.1|9227.1|4
1632375110000|2021-09-23 05:31:50|9236.9|9226.9|9237.1|9227.1|9237.1|9227.1|9236.9|9226.9|2
1632375120000|2021-09-23 05:32:00|9237.4|9227.4|9238.9|9228.9|9240.1|9230.1|9237.4|9227.4|8
1632375130000|2021-09-23 05:32:10|9238.6|9228.6|9239.9|9229.9|9239.9|9229.9|9238.6|9228.6|3
1632375140000|2021-09-23 05:32:20|9239.6|9229.6|9238.4|9228.4|9239.6|9229.6|9238.4|9228.4|4
1632375150000|2021-09-23 05:32:30|9238.6|9228.6|9237|9227|9238.6|9228.6|9237|9227|5
1632375160000|2021-09-23 05:32:40|9237.3|9227.3|9236.3|9226.3|9237.3|9227.3|9236.3|9226.3|2
1632375180000|2021-09-23 05:33:00|9236.5|9226.5|9236.5|9226.5|9236.5|9226.5|9236.5|9226.5|1
1632375190000|2021-09-23 05:33:10|9236.3|9226.3|9235.5|9225.5|9236.3|9226.3|9235.4|9225.4|5
1632375200000|2021-09-23 05:33:20|9235.8|9225.8|9235.1|9225.1|9235.8|9225.8|9235.1|9225.1|2
1632375210000|2021-09-23 05:33:30|9235.9|9225.9|9235.5|9225.5|9235.9|9225.9|9235.5|9225.5|2
1632375220000|2021-09-23 05:33:40|9235.9|9225.9|9234.9|9224.9|9235.9|9225.9|9234.9|9224.9|3
1632375230000|2021-09-23 05:33:50|9235.9|9225.9|9235|9225|9236.8|9226.8|9235|9225|5
1632375240000|2021-09-23 05:34:00|9235.4|9225.4|9235.1|9225.1|9235.8|9225.8|9234.4|9224.4|10
1632375250000|2021-09-23 05:34:10|9235.4|9225.4|9234.5|9224.5|9235.8|9225.8|9234|9224|10
1632375260000|2021-09-23 05:34:20|9235.1|9225.1|9235.5|9225.5|9235.9|9225.9|9235|9225|6
1632375270000|2021-09-23 05:34:30|9235|9225|9234.6|9224.6|9235|9225|9234.5|9224.5|9
1632375280000|2021-09-23 05:34:40|9234.5|9224.5|9234.3|9224.3|9234.5|9224.5|9233.3|9223.3|9
1632375290000|2021-09-23 05:34:50|9234.5|9224.5|9235|9225|9235|9225|9234.5|9224.5|3
1632375300000|2021-09-23 05:35:00|9234.6|9224.6|9236.1|9226.1|9236.1|9226.1|9234.5|9224.5|8
1632375310000|2021-09-23 05:35:10|9235.8|9225.8|9236.8|9226.8|9236.8|9226.8|9235.8|9225.8|5
1632375320000|2021-09-23 05:35:20|9237.3|9227.3|9238.8|9228.8|9238.8|9228.8|9236|9226|10
1632375330000|2021-09-23 05:35:30|9237.4|9227.4|9237.3|9227.3|9238|9228|9236.4|9226.4|6
1632375340000|2021-09-23 05:35:40|9236.5|9226.5|9237.5|9227.5|9237.8|9227.8|9236.1|9226.1|11
1632375350000|2021-09-23 05:35:50|9238|9228|9238.3|9228.3|9238.5|9228.5|9238|9228|4
1632375360000|2021-09-23 05:36:00|9237.1|9227.1|9238|9228|9238|9228|9237.1|9227.1|2
1632375370000|2021-09-23 05:36:10|9238.5|9228.5|9242.6|9232.6|9242.6|9232.6|9238.4|9228.4|10
1632375380000|2021-09-23 05:36:20|9242.9|9232.9|9244.4|9234.4|9244.4|9234.4|9241.9|9231.9|14
1632375390000|2021-09-23 05:36:30|9245.6|9235.6|9248.8|9238.8|9249|9239|9245.6|9235.6|16
1632375400000|2021-09-23 05:36:40|9249.4|9239.4|9249.3|9239.3|9249.4|9239.4|9248.3|9238.3|5
1632375410000|2021-09-23 05:36:50|9250.4|9240.4|9249.9|9239.9|9251.8|9241.8|9248.9|9238.9|13
1632375420000|2021-09-23 05:37:00|9250.4|9240.4|9250.9|9240.9|9251.3|9241.3|9249.3|9239.3|10
1632375430000|2021-09-23 05:37:10|9250.4|9240.4|9249.6|9239.6|9251.3|9241.3|9249.6|9239.6|9
1632375440000|2021-09-23 05:37:20|9250.1|9240.1|9253.3|9243.3|9253.3|9243.3|9250.1|9240.1|6
1632375450000|2021-09-23 05:37:30|9252.9|9242.9|9256.6|9246.6|9256.9|9246.9|9252.9|9242.9|8
1632375460000|2021-09-23 05:37:40|9256.9|9246.9|9257.3|9247.3|9259.1|9249.1|9256.9|9246.9|12
1632375470000|2021-09-23 05:37:50|9256.3|9246.3|9257.6|9247.6|9258.6|9248.6|9256.3|9246.3|15
1632375480000|2021-09-23 05:38:00|9258.1|9248.1|9259.1|9249.1|9260.9|9250.9|9258.1|9248.1|10
1632375490000|2021-09-23 05:38:10|9258.9|9248.9|9257.9|9247.9|9259.1|9249.1|9257.4|9247.4|10
1632375500000|2021-09-23 05:38:20|9257.6|9247.6|9256.4|9246.4|9257.6|9247.6|9255.4|9245.4|7
1632375510000|2021-09-23 05:38:30|9256.1|9246.1|9258.5|9248.5|9258.9|9248.9|9256.1|9246.1|11
1632375520000|2021-09-23 05:38:40|9258.8|9248.8|9259.6|9249.6|9259.9|9249.9|9258.6|9248.6|6
1632375530000|2021-09-23 05:38:50|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|9259.6|9249.6|3
1632375540000|2021-09-23 05:39:00|9259.6|9249.6|9262.5|9252.5|9262.5|9252.5|9259.6|9249.6|12
1632375550000|2021-09-23 05:39:10|9262.8|9252.8|9263.5|9253.5|9263.5|9253.5|9262.8|9252.8|3
1632375560000|2021-09-23 05:39:20|9264.9|9254.9|9266.5|9256.5|9266.9|9256.9|9264.9|9254.9|7
1632375570000|2021-09-23 05:39:30|9266.3|9256.3|9266.3|9256.3|9266.9|9256.9|9266.3|9256.3|6
1632375580000|2021-09-23 05:39:40|9266.5|9256.5|9265.4|9255.4|9266.5|9256.5|9265.4|9255.4|8
1632375590000|2021-09-23 05:39:50|9265|9255|9265.1|9255.1|9265.1|9255.1|9264|9254|6
1632375600000|2021-09-23 05:40:00|9266.6|9256.6|9265.5|9255.5|9269|9259|9265.5|9255.5|9
1632375610000|2021-09-23 05:40:10|9264.4|9254.4|9264.1|9254.1|9264.5|9254.5|9263.9|9253.9|4
1632375650000|2021-09-23 05:40:50|9263.9|9253.9|9262.4|9252.4|9263.9|9253.9|9262.4|9252.4|5
1632375660000|2021-09-23 05:41:00|9262.6|9252.6|9262.8|9252.8|9263.3|9253.3|9262.5|9252.5|5
1632375670000|2021-09-23 05:41:10|9262.1|9252.1|9261.1|9251.1|9262.1|9252.1|9261.1|9251.1|2
1632375680000|2021-09-23 05:41:20|9260.3|9250.3|9259.1|9249.1|9260.3|9250.3|9258.8|9248.8|8
1632375700000|2021-09-23 05:41:40|9259.4|9249.4|9262.6|9252.6|9262.6|9252.6|9259.4|9249.4|4
1632375710000|2021-09-23 05:41:50|9262.9|9252.9|9261.6|9251.6|9262.9|9252.9|9261.6|9251.6|6
1632375720000|2021-09-23 05:42:00|9261.3|9251.3|9258.9|9248.9|9261.3|9251.3|9258.9|9248.9|11
1632375730000|2021-09-23 05:42:10|9259.4|9249.4|9258.6|9248.6|9259.4|9249.4|9258.6|9248.6|7
1632375740000|2021-09-23 05:42:20|9259.1|9249.1|9259.4|9249.4|9261|9251|9258.4|9248.4|15
1632375750000|2021-09-23 05:42:30|9260|9250|9256.9|9246.9|9260|9250|9256.6|9246.6|7
1632375760000|2021-09-23 05:42:40|9257.5|9247.5|9259.4|9249.4|9259.4|9249.4|9257.5|9247.5|5
1632375770000|2021-09-23 05:42:50|9259.1|9249.1|9259.8|9249.8|9259.8|9249.8|9259.1|9249.1|3
1632375780000|2021-09-23 05:43:00|9259.4|9249.4|9260.8|9250.8|9260.8|9250.8|9259.4|9249.4|4
1632375790000|2021-09-23 05:43:10|9261.3|9251.3|9264|9254|9264|9254|9261.3|9251.3|2
1632375800000|2021-09-23 05:43:20|9265.1|9255.1|9264.5|9254.5|9265.1|9255.1|9264|9254|8
1632375820000|2021-09-23 05:43:40|9265|9255|9264.6|9254.6|9265|9255|9264.6|9254.6|2
1632375830000|2021-09-23 05:43:50|9264.4|9254.4|9262.3|9252.3|9264.4|9254.4|9261.8|9251.8|7
1632375840000|2021-09-23 05:44:00|9262|9252|9260.3|9250.3|9262|9252|9260.3|9250.3|7
1632375850000|2021-09-23 05:44:10|9259.9|9249.9|9259.5|9249.5|9260.6|9250.6|9259.5|9249.5|10
1632375860000|2021-09-23 05:44:20|9259|9249|9258.1|9248.1|9260.6|9250.6|9258.1|9248.1|19
1632375870000|2021-09-23 05:44:30|9259|9249|9260.1|9250.1|9260.1|9250.1|9258.3|9248.3|6
1632375880000|2021-09-23 05:44:40|9260.6|9250.6|9260.9|9250.9|9261.5|9251.5|9260.6|9250.6|3
1632375890000|2021-09-23 05:44:50|9261.4|9251.4|9260.9|9250.9|9261.4|9251.4|9260.3|9250.3|5
1632375900000|2021-09-23 05:45:00|9261.4|9251.4|9260.9|9250.9|9261.4|9251.4|9260.8|9250.8|4
1632375910000|2021-09-23 05:45:10|9260.3|9250.3|9262.5|9252.5|9263|9253|9260.3|9250.3|8
1632375920000|2021-09-23 05:45:20|9262.8|9252.8|9262.5|9252.5|9263.3|9253.3|9262.1|9252.1|7
1632375930000|2021-09-23 05:45:30|9262.1|9252.1|9260.9|9250.9|9262.1|9252.1|9260.9|9250.9|7
1632375940000|2021-09-23 05:45:40|9260.5|9250.5|9260.3|9250.3|9260.6|9250.6|9260.3|9250.3|4
1632375950000|2021-09-23 05:45:50|9260.8|9250.8|9259.3|9249.3|9260.8|9250.8|9259.1|9249.1|9
1632375960000|2021-09-23 05:46:00|9259.6|9249.6|9259.3|9249.3|9259.6|9249.6|9259|9249|5
1632375970000|2021-09-23 05:46:10|9259.6|9249.6|9260|9250|9260.5|9250.5|9259.6|9249.6|9
1632375980000|2021-09-23 05:46:20|9260.3|9250.3|9259.6|9249.6|9260.5|9250.5|9259.1|9249.1|5
1632375990000|2021-09-23 05:46:30|9260|9250|9260.9|9250.9|9260.9|9250.9|9260|9250|4
1632376000000|2021-09-23 05:46:40|9260.6|9250.6|9260.3|9250.3|9260.6|9250.6|9260.3|9250.3|2
1632376010000|2021-09-23 05:46:50|9259.9|9249.9|9260.3|9250.3|9260.6|9250.6|9259.9|9249.9|7
1632376020000|2021-09-23 05:47:00|9260|9250|9261.4|9251.4|9262.1|9252.1|9260|9250|8
1632376030000|2021-09-23 05:47:10|9261.8|9251.8|9262.1|9252.1|9262.6|9252.6|9261.8|9251.8|8
1632376040000|2021-09-23 05:47:20|9262.4|9252.4|9262.4|9252.4|9262.6|9252.6|9262.1|9252.1|5
1632376050000|2021-09-23 05:47:30|9262.6|9252.6|9263|9253|9263|9253|9261.3|9251.3|8
1632376060000|2021-09-23 05:47:40|9262.9|9252.9|9262.5|9252.5|9263|9253|9262.5|9252.5|4
1632376070000|2021-09-23 05:47:50|9262.6|9252.6|9263.8|9253.8|9263.8|9253.8|9262.6|9252.6|4
1632376080000|2021-09-23 05:48:00|9263.5|9253.5|9264.6|9254.6|9265.6|9255.6|9263.5|9253.5|11
1632376090000|2021-09-23 05:48:10|9264.9|9254.9|9265|9255|9265.6|9255.6|9264.3|9254.3|11
1632376100000|2021-09-23 05:48:20|9264.9|9254.9|9268|9258|9268|9258|9262.6|9252.6|13
1632376110000|2021-09-23 05:48:30|9267.8|9257.8|9270.4|9260.4|9270.6|9260.6|9267.8|9257.8|20
1632376120000|2021-09-23 05:48:40|9270|9260|9269|9259|9270|9260|9269|9259|6
1632376130000|2021-09-23 05:48:50|9269.3|9259.3|9269.6|9259.6|9269.6|9259.6|9269|9259|3
1632376140000|2021-09-23 05:49:00|9268.9|9258.9|9270.1|9260.1|9270.4|9260.4|9268.9|9258.9|11
1632376150000|2021-09-23 05:49:10|9270.4|9260.4|9269.5|9259.5|9270.4|9260.4|9269.5|9259.5|12
1632376160000|2021-09-23 05:49:20|9269.9|9259.9|9268.6|9258.6|9270|9260|9268.3|9258.3|8
1632376170000|2021-09-23 05:49:30|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|1
1632376180000|2021-09-23 05:49:40|9268.5|9258.5|9269|9259|9269|9259|9268.5|9258.5|3
1632376190000|2021-09-23 05:49:50|9269.3|9259.3|9268.9|9258.9|9269.3|9259.3|9268.9|9258.9|4
1632376200000|2021-09-23 05:50:00|9268.6|9258.6|9266|9256|9268.6|9258.6|9265.9|9255.9|6
1632376210000|2021-09-23 05:50:10|9265.6|9255.6|9266.3|9256.3|9266.3|9256.3|9265|9255|6
1632376220000|2021-09-23 05:50:20|9266.8|9256.8|9266.6|9256.6|9267|9257|9265|9255|6
1632376230000|2021-09-23 05:50:30|9266.8|9256.8|9266.6|9256.6|9266.9|9256.9|9266.3|9256.3|12
1632376240000|2021-09-23 05:50:40|9266.9|9256.9|9267.9|9257.9|9268|9258|9266.9|9256.9|7
1632376260000|2021-09-23 05:51:00|9268.3|9258.3|9268.8|9258.8|9269.6|9259.6|9268.3|9258.3|6
1632376270000|2021-09-23 05:51:10|9269|9259|9269|9259|9269|9259|9269|9259|1
1632376280000|2021-09-23 05:51:20|9269.3|9259.3|9268.4|9258.4|9269.5|9259.5|9268.4|9258.4|7
1632376290000|2021-09-23 05:51:30|9268.8|9258.8|9268.5|9258.5|9269|9259|9268.5|9258.5|14
1632376300000|2021-09-23 05:51:40|9268.8|9258.8|9267.3|9257.3|9269|9259|9267|9257|15
1632376310000|2021-09-23 05:51:50|9266.6|9256.6|9266.5|9256.5|9266.9|9256.9|9266.3|9256.3|8
1632376320000|2021-09-23 05:52:00|9266.8|9256.8|9268|9258|9268|9258|9266.8|9256.8|6
1632376330000|2021-09-23 05:52:10|9267.6|9257.6|9268.4|9258.4|9268.5|9258.5|9267|9257|15
1632376340000|2021-09-23 05:52:20|9268|9258|9265.4|9255.4|9268|9258|9265.4|9255.4|8
1632376360000|2021-09-23 05:52:40|9264.5|9254.5|9262.4|9252.4|9264.5|9254.5|9262.1|9252.1|8
1632376370000|2021-09-23 05:52:50|9262.1|9252.1|9263.3|9253.3|9263.3|9253.3|9261.9|9251.9|13
1632376380000|2021-09-23 05:53:00|9262.9|9252.9|9263.1|9253.1|9263.1|9253.1|9262.9|9252.9|2
1632376390000|2021-09-23 05:53:10|9262.4|9252.4|9261.6|9251.6|9262.4|9252.4|9261.6|9251.6|5
1632376400000|2021-09-23 05:53:20|9261.9|9251.9|9260.9|9250.9|9261.9|9251.9|9260.9|9250.9|5
1632376410000|2021-09-23 05:53:30|9261|9251|9261.8|9251.8|9261.8|9251.8|9260.6|9250.6|10
1632376420000|2021-09-23 05:53:40|9262.1|9252.1|9262.1|9252.1|9262.5|9252.5|9261.9|9251.9|17
1632376430000|2021-09-23 05:53:50|9261.9|9251.9|9262|9252|9262|9252|9261|9251|6
1632376440000|2021-09-23 05:54:00|9261.6|9251.6|9262.4|9252.4|9262.4|9252.4|9261.6|9251.6|7
1632376450000|2021-09-23 05:54:10|9262.1|9252.1|9260.8|9250.8|9262.1|9252.1|9260.5|9250.5|6
1632376460000|2021-09-23 05:54:20|9260.3|9250.3|9259.8|9249.8|9260.6|9250.6|9259.8|9249.8|7
1632376470000|2021-09-23 05:54:30|9259.4|9249.4|9258.8|9248.8|9259.6|9249.6|9258.8|9248.8|6
1632376480000|2021-09-23 05:54:40|9259|9249|9259|9249|9259.5|9249.5|9258|9248|5
1632376500000|2021-09-23 05:55:00|9260.3|9250.3|9259.1|9249.1|9260.8|9250.8|9259.1|9249.1|8
1632376510000|2021-09-23 05:55:10|9260.5|9250.5|9259.8|9249.8|9260.8|9250.8|9259.8|9249.8|4
1632376520000|2021-09-23 05:55:20|9260.4|9250.4|9259.3|9249.3|9260.4|9250.4|9259.3|9249.3|3
1632376530000|2021-09-23 05:55:30|9260.3|9250.3|9258.8|9248.8|9260.5|9250.5|9258.8|9248.8|6
1632376540000|2021-09-23 05:55:40|9259|9249|9258.8|9248.8|9259.3|9249.3|9258.8|9248.8|6
1632376550000|2021-09-23 05:55:50|9259|9249|9257.3|9247.3|9259|9249|9257.3|9247.3|5
1632376560000|2021-09-23 05:56:00|9257.4|9247.4|9257.4|9247.4|9257.9|9247.9|9257.4|9247.4|8
1632376570000|2021-09-23 05:56:10|9257.1|9247.1|9257.4|9247.4|9258.6|9248.6|9256.5|9246.5|12
1632376580000|2021-09-23 05:56:20|9258.5|9248.5|9256.9|9246.9|9258.8|9248.8|9256.9|9246.9|15
1632376590000|2021-09-23 05:56:30|9256.8|9246.8|9252.1|9242.1|9256.8|9246.8|9252.1|9242.1|6
1632376600000|2021-09-23 05:56:40|9253.1|9243.1|9253.5|9243.5|9253.8|9243.8|9252.9|9242.9|5
1632376610000|2021-09-23 05:56:50|9253.8|9243.8|9251.9|9241.9|9253.8|9243.8|9251.9|9241.9|4
1632376620000|2021-09-23 05:57:00|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|1
1632376630000|2021-09-23 05:57:10|9251.6|9241.6|9252.4|9242.4|9252.8|9242.8|9251.4|9241.4|8
1632376650000|2021-09-23 05:57:30|9252.8|9242.8|9252.9|9242.9|9253.5|9243.5|9252.8|9242.8|4
1632376660000|2021-09-23 05:57:40|9252.3|9242.3|9252.3|9242.3|9252.8|9242.8|9252.1|9242.1|8
1632376670000|2021-09-23 05:57:50|9252.4|9242.4|9255.5|9245.5|9255.8|9245.8|9252.4|9242.4|9
1632376680000|2021-09-23 05:58:00|9255|9245|9254.4|9244.4|9255|9245|9254.4|9244.4|2
1632376690000|2021-09-23 05:58:10|9254.5|9244.5|9253.9|9243.9|9254.8|9244.8|9253.9|9243.9|6
1632376700000|2021-09-23 05:58:20|9254.3|9244.3|9252.9|9242.9|9254.3|9244.3|9252.9|9242.9|5
1632376710000|2021-09-23 05:58:30|9253.1|9243.1|9252.9|9242.9|9253.1|9243.1|9252.1|9242.1|7
1632376720000|2021-09-23 05:58:40|9253.1|9243.1|9252.9|9242.9|9253.4|9243.4|9252.9|9242.9|4
1632376730000|2021-09-23 05:58:50|9253.1|9243.1|9252.8|9242.8|9253.1|9243.1|9252.3|9242.3|3
1632376740000|2021-09-23 05:59:00|9253.1|9243.1|9252.1|9242.1|9253.1|9243.1|9252.1|9242.1|2
1632376750000|2021-09-23 05:59:10|9252.4|9242.4|9252.3|9242.3|9253.4|9243.4|9252.3|9242.3|6
1632376760000|2021-09-23 05:59:20|9252.6|9242.6|9251.9|9241.9|9252.9|9242.9|9251.9|9241.9|6
1632376770000|2021-09-23 05:59:30|9252.3|9242.3|9252|9242|9252.5|9242.5|9252|9242|3
1632376780000|2021-09-23 05:59:40|9251.8|9241.8|9251.1|9241.1|9252|9242|9251.1|9241.1|5
1632376790000|2021-09-23 05:59:50|9250.6|9240.6|9251.5|9241.5|9251.9|9241.9|9250.6|9240.6|4
1632376800000|2021-09-23 06:00:00|9251.9|9241.9|9247.5|9237.5|9251.9|9241.9|9247.5|9237.5|7
1632376810000|2021-09-23 06:00:10|9247.1|9237.1|9248|9238|9248|9238|9246.4|9236.4|4
1632376820000|2021-09-23 06:00:20|9248.3|9238.3|9246.9|9236.9|9248.3|9238.3|9246.4|9236.4|6
1632376830000|2021-09-23 06:00:30|9247.4|9237.4|9247.3|9237.3|9247.4|9237.4|9246.8|9236.8|8
1632376840000|2021-09-23 06:00:40|9247.4|9237.4|9246.8|9236.8|9247.4|9237.4|9246.6|9236.6|7
1632376850000|2021-09-23 06:00:50|9246.9|9236.9|9247.6|9237.6|9247.6|9237.6|9246.9|9236.9|2
1632376860000|2021-09-23 06:01:00|9247.4|9237.4|9246.5|9236.5|9247.5|9237.5|9246.5|9236.5|8
1632376870000|2021-09-23 06:01:10|9247.4|9237.4|9243.3|9233.3|9247.4|9237.4|9243.3|9233.3|14
1632376880000|2021-09-23 06:01:20|9242.8|9232.8|9241.1|9231.1|9242.8|9232.8|9241|9231|10
1632376890000|2021-09-23 06:01:30|9242|9232|9243.5|9233.5|9243.6|9233.6|9242|9232|12
1632376900000|2021-09-23 06:01:40|9242.8|9232.8|9243.1|9233.1|9243.6|9233.6|9242.6|9232.6|9
1632376910000|2021-09-23 06:01:50|9243.3|9233.3|9242|9232|9243.3|9233.3|9242|9232|12
1632376920000|2021-09-23 06:02:00|9242.6|9232.6|9241.9|9231.9|9242.6|9232.6|9241.9|9231.9|6
1632376930000|2021-09-23 06:02:10|9240.6|9230.6|9241.8|9231.8|9241.8|9231.8|9240.6|9230.6|4
1632376940000|2021-09-23 06:02:20|9241|9231|9240.9|9230.9|9241.6|9231.6|9240.5|9230.5|4
1632376950000|2021-09-23 06:02:30|9241.3|9231.3|9240.9|9230.9|9241.3|9231.3|9240.9|9230.9|2
1632376960000|2021-09-23 06:02:40|9241.5|9231.5|9242.6|9232.6|9242.6|9232.6|9241.5|9231.5|6
1632376970000|2021-09-23 06:02:50|9242.9|9232.9|9241.8|9231.8|9242.9|9232.9|9241.8|9231.8|6
1632376980000|2021-09-23 06:03:00|9241.5|9231.5|9241|9231|9241.9|9231.9|9241|9231|9
1632376990000|2021-09-23 06:03:10|9241.3|9231.3|9239|9229|9241.6|9231.6|9239|9229|5
1632377000000|2021-09-23 06:03:20|9238.8|9228.8|9237.9|9227.9|9238.8|9228.8|9237.8|9227.8|9
1632377010000|2021-09-23 06:03:30|9237.6|9227.6|9236.4|9226.4|9237.9|9227.9|9236.4|9226.4|6
1632377030000|2021-09-23 06:03:50|9236.8|9226.8|9237.4|9227.4|9237.4|9227.4|9236.8|9226.8|4
1632377040000|2021-09-23 06:04:00|9237.1|9227.1|9238.6|9228.6|9238.6|9228.6|9236.6|9226.6|13
1632377050000|2021-09-23 06:04:10|9238.3|9228.3|9238.6|9228.6|9238.6|9228.6|9238.3|9228.3|2
1632377060000|2021-09-23 06:04:20|9238.3|9228.3|9237.8|9227.8|9238.3|9228.3|9237.8|9227.8|5
1632377070000|2021-09-23 06:04:30|9238.6|9228.6|9238.9|9228.9|9238.9|9228.9|9238.3|9228.3|8
1632377080000|2021-09-23 06:04:40|9238.6|9228.6|9238.6|9228.6|9238.9|9228.9|9238.6|9228.6|5
1632377100000|2021-09-23 06:05:00|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|1
1632377110000|2021-09-23 06:05:10|9238|9228|9239.4|9229.4|9239.9|9229.9|9238|9228|8
1632377120000|2021-09-23 06:05:20|9239.5|9229.5|9238.1|9228.1|9239.8|9229.8|9238.1|9228.1|17
1632377130000|2021-09-23 06:05:30|9237.9|9227.9|9236.3|9226.3|9239.4|9229.4|9236.3|9226.3|14
1632377140000|2021-09-23 06:05:40|9236.5|9226.5|9234.4|9224.4|9236.5|9226.5|9234.1|9224.1|14
1632377150000|2021-09-23 06:05:50|9234.1|9224.1|9233.5|9223.5|9234.4|9224.4|9233.5|9223.5|4
1632377160000|2021-09-23 06:06:00|9232.5|9222.5|9231.4|9221.4|9232.5|9222.5|9231.4|9221.4|20
1632377170000|2021-09-23 06:06:10|9231.6|9221.6|9232.1|9222.1|9232.8|9222.8|9231.5|9221.5|14
1632377180000|2021-09-23 06:06:20|9231.3|9221.3|9233|9223|9234.3|9224.3|9230.5|9220.5|24
1632377190000|2021-09-23 06:06:30|9232.9|9222.9|9233.4|9223.4|9235|9225|9232.6|9222.6|16
1632377200000|2021-09-23 06:06:40|9233.6|9223.6|9233|9223|9234|9224|9232.9|9222.9|9
1632377210000|2021-09-23 06:06:50|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|9232.9|9222.9|8
1632377220000|2021-09-23 06:07:00|9233.3|9223.3|9232|9222|9233.3|9223.3|9230.9|9220.9|15
1632377230000|2021-09-23 06:07:10|9232.3|9222.3|9231.9|9221.9|9232.3|9222.3|9231.9|9221.9|3
1632377240000|2021-09-23 06:07:20|9232.1|9222.1|9235.3|9225.3|9235.8|9225.8|9232.1|9222.1|9
1632377250000|2021-09-23 06:07:30|9235.5|9225.5|9237.4|9227.4|9238.1|9228.1|9235.3|9225.3|10
1632377260000|2021-09-23 06:07:40|9237.1|9227.1|9235.3|9225.3|9237.1|9227.1|9235.3|9225.3|10
1632377270000|2021-09-23 06:07:50|9234.9|9224.9|9238|9228|9238|9228|9234.9|9224.9|9
1632377280000|2021-09-23 06:08:00|9237.8|9227.8|9239.3|9229.3|9239.6|9229.6|9237.8|9227.8|4
1632377290000|2021-09-23 06:08:10|9239.4|9229.4|9240.5|9230.5|9240.8|9230.8|9239.4|9229.4|8
1632377300000|2021-09-23 06:08:20|9240.3|9230.3|9241.5|9231.5|9241.6|9231.6|9240.3|9230.3|12
1632377310000|2021-09-23 06:08:30|9241.8|9231.8|9242.6|9232.6|9243.4|9233.4|9241.8|9231.8|7
1632377320000|2021-09-23 06:08:40|9242.4|9232.4|9241.8|9231.8|9242.4|9232.4|9241.1|9231.1|7
1632377330000|2021-09-23 06:08:50|9241.5|9231.5|9241.5|9231.5|9241.5|9231.5|9241.5|9231.5|1
1632377340000|2021-09-23 06:09:00|9241|9231|9238.3|9228.3|9241|9231|9237.8|9227.8|7
1632377350000|2021-09-23 06:09:10|9238|9228|9236.6|9226.6|9238|9228|9236.4|9226.4|7
1632377360000|2021-09-23 06:09:20|9236.9|9226.9|9237.6|9227.6|9238.4|9228.4|9236.6|9226.6|5
1632377370000|2021-09-23 06:09:30|9238.4|9228.4|9236.6|9226.6|9238.4|9228.4|9236.6|9226.6|4
1632377380000|2021-09-23 06:09:40|9236.3|9226.3|9237|9227|9237.5|9227.5|9236.3|9226.3|7
1632377390000|2021-09-23 06:09:50|9236.8|9226.8|9235.8|9225.8|9236.8|9226.8|9235.8|9225.8|4
1632377400000|2021-09-23 06:10:00|9235.6|9225.6|9234.4|9224.4|9235.6|9225.6|9234.4|9224.4|3
1632377410000|2021-09-23 06:10:10|9234.6|9224.6|9237.6|9227.6|9238|9228|9234.6|9224.6|8
1632377420000|2021-09-23 06:10:20|9237.9|9227.9|9239|9229|9239.4|9229.4|9237.9|9227.9|8
1632377430000|2021-09-23 06:10:30|9239.4|9229.4|9239.1|9229.1|9240|9230|9239.1|9229.1|4
1632377440000|2021-09-23 06:10:40|9239.4|9229.4|9239|9229|9241.3|9231.3|9239|9229|13
1632377450000|2021-09-23 06:10:50|9240.1|9230.1|9241.8|9231.8|9241.8|9231.8|9240.1|9230.1|4
1632377460000|2021-09-23 06:11:00|9242.5|9232.5|9242.9|9232.9|9242.9|9232.9|9241.6|9231.6|5
1632377470000|2021-09-23 06:11:10|9243.3|9233.3|9240.5|9230.5|9243.3|9233.3|9240.4|9230.4|15
1632377480000|2021-09-23 06:11:20|9240.1|9230.1|9239.9|9229.9|9240.6|9230.6|9238.8|9228.8|8
1632377490000|2021-09-23 06:11:30|9239.4|9229.4|9238.8|9228.8|9239.4|9229.4|9237.6|9227.6|9
1632377500000|2021-09-23 06:11:40|9238.1|9228.1|9238.6|9228.6|9238.8|9228.8|9237.6|9227.6|12
1632377510000|2021-09-23 06:11:50|9238.3|9228.3|9239.9|9229.9|9239.9|9229.9|9238.3|9228.3|4
1632377520000|2021-09-23 06:12:00|9239.6|9229.6|9238.5|9228.5|9239.8|9229.8|9238.5|9228.5|9
1632377530000|2021-09-23 06:12:10|9238.3|9228.3|9237.5|9227.5|9238.4|9228.4|9236.9|9226.9|9
1632377540000|2021-09-23 06:12:20|9237.3|9227.3|9236.4|9226.4|9237.3|9227.3|9236.1|9226.1|5
1632377550000|2021-09-23 06:12:30|9236.6|9226.6|9236.3|9226.3|9236.6|9226.6|9236|9226|9
1632377560000|2021-09-23 06:12:40|9235.8|9225.8|9235.8|9225.8|9235.8|9225.8|9235.8|9225.8|1
1632377570000|2021-09-23 06:12:50|9235.5|9225.5|9235.1|9225.1|9235.5|9225.5|9235.1|9225.1|4
1632377580000|2021-09-23 06:13:00|9234.6|9224.6|9234.8|9224.8|9235|9225|9234.1|9224.1|6
1632377590000|2021-09-23 06:13:10|9234.1|9224.1|9234.8|9224.8|9234.8|9224.8|9234.1|9224.1|3
1632377600000|2021-09-23 06:13:20|9234.5|9224.5|9235|9225|9235.3|9225.3|9234.5|9224.5|10
1632377610000|2021-09-23 06:13:30|9234.8|9224.8|9235|9225|9235|9225|9234|9224|6
1632377620000|2021-09-23 06:13:40|9234.8|9224.8|9234.5|9224.5|9235|9225|9234|9224|10
1632377630000|2021-09-23 06:13:50|9234.3|9224.3|9234.9|9224.9|9234.9|9224.9|9234.3|9224.3|9
1632377640000|2021-09-23 06:14:00|9235.1|9225.1|9235.3|9225.3|9235.3|9225.3|9234.5|9224.5|9
1632377650000|2021-09-23 06:14:10|9235|9225|9232.3|9222.3|9235|9225|9231.4|9221.4|8
1632377660000|2021-09-23 06:14:20|9231.9|9221.9|9232.6|9222.6|9233.1|9223.1|9231.9|9221.9|10
1632377670000|2021-09-23 06:14:30|9232.4|9222.4|9231.6|9221.6|9232.4|9222.4|9231.3|9221.3|6
1632377680000|2021-09-23 06:14:40|9231.5|9221.5|9231.9|9221.9|9232.4|9222.4|9231.5|9221.5|4
1632377690000|2021-09-23 06:14:50|9231|9221|9228.5|9218.5|9231|9221|9228.4|9218.4|5
1632377700000|2021-09-23 06:15:00|9228.3|9218.3|9228.4|9218.4|9228.5|9218.5|9228.1|9218.1|4
1632377710000|2021-09-23 06:15:10|9228.5|9218.5|9228.4|9218.4|9228.5|9218.5|9228.4|9218.4|4
1632377720000|2021-09-23 06:15:20|9228.1|9218.1|9228.4|9218.4|9228.5|9218.5|9228.1|9218.1|4
1632377730000|2021-09-23 06:15:30|9228.1|9218.1|9227.9|9217.9|9228.4|9218.4|9227.9|9217.9|6
1632377740000|2021-09-23 06:15:40|9227.8|9217.8|9228.1|9218.1|9228.3|9218.3|9227.8|9217.8|8
1632377750000|2021-09-23 06:15:50|9228.4|9218.4|9224|9214|9228.5|9218.5|9224|9214|6
1632377760000|2021-09-23 06:16:00|9223.3|9213.3|9223.9|9213.9|9223.9|9213.9|9222.8|9212.8|10
1632377770000|2021-09-23 06:16:10|9223.4|9213.4|9223.3|9213.3|9223.6|9213.6|9223|9213|6
1632377780000|2021-09-23 06:16:20|9223.6|9213.6|9228.9|9218.9|9229.1|9219.1|9223.6|9213.6|10
1632377790000|2021-09-23 06:16:30|9228.4|9218.4|9228.4|9218.4|9228.9|9218.9|9228.4|9218.4|3
1632377810000|2021-09-23 06:16:50|9228|9218|9228.4|9218.4|9228.4|9218.4|9228|9218|4
1632377820000|2021-09-23 06:17:00|9228.9|9218.9|9233.6|9223.6|9233.6|9223.6|9228.9|9218.9|7
1632377830000|2021-09-23 06:17:10|9234|9224|9234.3|9224.3|9234.3|9224.3|9233.5|9223.5|6
1632377840000|2021-09-23 06:17:20|9234|9224|9233.5|9223.5|9234.5|9224.5|9233.5|9223.5|6
1632377850000|2021-09-23 06:17:30|9233.3|9223.3|9233.1|9223.1|9233.3|9223.3|9232.6|9222.6|3
1632377860000|2021-09-23 06:17:40|9232.8|9222.8|9232.8|9222.8|9233.1|9223.1|9231.3|9221.3|5
1632377870000|2021-09-23 06:17:50|9232.9|9222.9|9232.8|9222.8|9233.3|9223.3|9231.6|9221.6|8
1632377880000|2021-09-23 06:18:00|9232.4|9222.4|9232.3|9222.3|9232.4|9222.4|9232.3|9222.3|2
1632377890000|2021-09-23 06:18:10|9231.6|9221.6|9233|9223|9233|9223|9231|9221|8
1632377900000|2021-09-23 06:18:20|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|1
1632377910000|2021-09-23 06:18:30|9234.3|9224.3|9233.1|9223.1|9234.3|9224.3|9233.1|9223.1|2
1632377920000|2021-09-23 06:18:40|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|1
1632377930000|2021-09-23 06:18:50|9233.1|9223.1|9233.5|9223.5|9233.5|9223.5|9233.1|9223.1|2
1632377940000|2021-09-23 06:19:00|9233.9|9223.9|9232.5|9222.5|9234|9224|9232.5|9222.5|14
1632377950000|2021-09-23 06:19:10|9232.3|9222.3|9232.3|9222.3|9232.3|9222.3|9232.3|9222.3|1
1632377960000|2021-09-23 06:19:20|9232|9222|9231.8|9221.8|9232|9222|9231.3|9221.3|3
1632377970000|2021-09-23 06:19:30|9230.9|9220.9|9228.9|9218.9|9231|9221|9228.9|9218.9|8
1632377980000|2021-09-23 06:19:40|9228.6|9218.6|9230.5|9220.5|9231|9221|9228.6|9218.6|9
1632378000000|2021-09-23 06:20:00|9230.3|9220.3|9226.4|9216.4|9230.3|9220.3|9226.4|9216.4|14
1632378010000|2021-09-23 06:20:10|9226.8|9216.8|9227.6|9217.6|9228.6|9218.6|9226.8|9216.8|5
1632378020000|2021-09-23 06:20:20|9227.9|9217.9|9227.9|9217.9|9227.9|9217.9|9227.9|9217.9|1
1632378030000|2021-09-23 06:20:30|9228.6|9218.6|9227|9217|9229|9219|9227|9217|13
1632378040000|2021-09-23 06:20:40|9226.4|9216.4|9226|9216|9226.4|9216.4|9225.8|9215.8|5
1632378050000|2021-09-23 06:20:50|9226.1|9216.1|9226.6|9216.6|9227|9217|9226.1|9216.1|15
1632378060000|2021-09-23 06:21:00|9227|9217|9228.4|9218.4|9228.9|9218.9|9226.6|9216.6|12
1632378070000|2021-09-23 06:21:10|9228.6|9218.6|9229.6|9219.6|9229.6|9219.6|9228.4|9218.4|12
1632378080000|2021-09-23 06:21:20|9229.3|9219.3|9230.5|9220.5|9230.9|9220.9|9227.5|9217.5|14
1632378090000|2021-09-23 06:21:30|9230.9|9220.9|9230.9|9220.9|9231.5|9221.5|9230.9|9220.9|7
1632378100000|2021-09-23 06:21:40|9231.1|9221.1|9228.8|9218.8|9231.1|9221.1|9228.8|9218.8|7
1632378110000|2021-09-23 06:21:50|9229.6|9219.6|9228.8|9218.8|9230.4|9220.4|9228|9218|9
1632378120000|2021-09-23 06:22:00|9229.5|9219.5|9227.1|9217.1|9229.8|9219.8|9227.1|9217.1|9
1632378130000|2021-09-23 06:22:10|9226.9|9216.9|9226.5|9216.5|9228.1|9218.1|9226.4|9216.4|7
1632378140000|2021-09-23 06:22:20|9227.3|9217.3|9227|9217|9229.1|9219.1|9226.5|9216.5|13
1632378150000|2021-09-23 06:22:30|9227.6|9217.6|9226.5|9216.5|9227.6|9217.6|9226.1|9216.1|7
1632378160000|2021-09-23 06:22:40|9227.3|9217.3|9226.1|9216.1|9227.3|9217.3|9226|9216|10
1632378170000|2021-09-23 06:22:50|9226|9216|9226|9216|9226|9216|9226|9216|1
1632378180000|2021-09-23 06:23:00|9226.6|9216.6|9225.8|9215.8|9226.6|9216.6|9224|9214|10
1632378190000|2021-09-23 06:23:10|9226|9216|9226.5|9216.5|9227.6|9217.6|9224.6|9214.6|15
1632378200000|2021-09-23 06:23:20|9227|9217|9227.9|9217.9|9228|9218|9226.9|9216.9|6
1632378210000|2021-09-23 06:23:30|9228.9|9218.9|9228.1|9218.1|9228.9|9218.9|9227.1|9217.1|10
1632378220000|2021-09-23 06:23:40|9228.5|9218.5|9229|9219|9229.3|9219.3|9228|9218|9
1632378240000|2021-09-23 06:24:00|9228.8|9218.8|9227.9|9217.9|9229.3|9219.3|9227.9|9217.9|10
1632378250000|2021-09-23 06:24:10|9227.5|9217.5|9227.5|9217.5|9227.5|9217.5|9227.5|9217.5|1
1632378260000|2021-09-23 06:24:20|9226.9|9216.9|9225.9|9215.9|9226.9|9216.9|9225|9215|6
1632378270000|2021-09-23 06:24:30|9226.1|9216.1|9226.6|9216.6|9227|9217|9226.1|9216.1|5
1632378280000|2021-09-23 06:24:40|9225.8|9215.8|9223.5|9213.5|9225.8|9215.8|9223.5|9213.5|4
1632378290000|2021-09-23 06:24:50|9223.3|9213.3|9223.9|9213.9|9223.9|9213.9|9223.3|9213.3|2
1632378300000|2021-09-23 06:25:00|9224.4|9214.4|9227.8|9217.8|9227.8|9217.8|9224.4|9214.4|10
1632378310000|2021-09-23 06:25:10|9227|9217|9226.5|9216.5|9227|9217|9226.5|9216.5|2
1632378320000|2021-09-23 06:25:20|9228.3|9218.3|9231.3|9221.3|9231.3|9221.3|9227.8|9217.8|16
1632378330000|2021-09-23 06:25:30|9231|9221|9232.8|9222.8|9232.8|9222.8|9231|9221|10
1632378340000|2021-09-23 06:25:40|9233.1|9223.1|9233.1|9223.1|9233.6|9223.6|9232.9|9222.9|6
1632378350000|2021-09-23 06:25:50|9232.5|9222.5|9233|9223|9233.6|9223.6|9232.5|9222.5|4
1632378360000|2021-09-23 06:26:00|9232.8|9222.8|9232.1|9222.1|9232.8|9222.8|9232.1|9222.1|2
1632378370000|2021-09-23 06:26:10|9231.8|9221.8|9232.9|9222.9|9233|9223|9231.8|9221.8|4
1632378380000|2021-09-23 06:26:20|9232.3|9222.3|9234.1|9224.1|9234.1|9224.1|9232.3|9222.3|6
1632378390000|2021-09-23 06:26:30|9233.5|9223.5|9234|9224|9234.1|9224.1|9233.5|9223.5|8
1632378400000|2021-09-23 06:26:40|9234.4|9224.4|9234|9224|9234.4|9224.4|9234|9224|2
1632378440000|2021-09-23 06:27:20|9234.4|9224.4|9234.4|9224.4|9234.4|9224.4|9234.4|9224.4|1
1632378460000|2021-09-23 06:27:40|9235|9225|9232.5|9222.5|9235|9225|9232.1|9222.1|8
1632378470000|2021-09-23 06:27:50|9231.8|9221.8|9231.3|9221.3|9231.8|9221.8|9231|9221|6
1632378480000|2021-09-23 06:28:00|9231|9221|9232.5|9222.5|9232.8|9222.8|9231|9221|7
1632378490000|2021-09-23 06:28:10|9232.3|9222.3|9232.5|9222.5|9232.5|9222.5|9232.3|9222.3|2
1632378500000|2021-09-23 06:28:20|9232.8|9222.8|9232.5|9222.5|9232.8|9222.8|9232.5|9222.5|2
1632378510000|2021-09-23 06:28:30|9232.3|9222.3|9229.3|9219.3|9232.3|9222.3|9229.3|9219.3|3
1632378520000|2021-09-23 06:28:40|9229.1|9219.1|9228.3|9218.3|9229.1|9219.1|9228.3|9218.3|3
1632378530000|2021-09-23 06:28:50|9228|9218|9227|9217|9228|9218|9227|9217|4
1632378540000|2021-09-23 06:29:00|9227.3|9217.3|9228.1|9218.1|9228.1|9218.1|9227|9217|4
1632378550000|2021-09-23 06:29:10|9228.4|9218.4|9228.9|9218.9|9229.1|9219.1|9228.1|9218.1|8
1632378560000|2021-09-23 06:29:20|9229.1|9219.1|9231.4|9221.4|9231.4|9221.4|9228.9|9218.9|10
1632378570000|2021-09-23 06:29:30|9231.1|9221.1|9230.9|9220.9|9231.1|9221.1|9230.6|9220.6|8
1632378580000|2021-09-23 06:29:40|9230.6|9220.6|9232.3|9222.3|9232.3|9222.3|9230.6|9220.6|5
1632378590000|2021-09-23 06:29:50|9232|9222|9232.5|9222.5|9232.5|9222.5|9232|9222|3
1632378600000|2021-09-23 06:30:00|9232.3|9222.3|9230.1|9220.1|9232.3|9222.3|9229.5|9219.5|7
1632378610000|2021-09-23 06:30:10|9229.9|9219.9|9230.6|9220.6|9231.1|9221.1|9229.6|9219.6|13
1632378620000|2021-09-23 06:30:20|9230.9|9220.9|9232.8|9222.8|9232.8|9222.8|9230.9|9220.9|7
1632378640000|2021-09-23 06:30:40|9233|9223|9232.6|9222.6|9234|9224|9232.6|9222.6|7
1632378650000|2021-09-23 06:30:50|9233.3|9223.3|9233.5|9223.5|9233.5|9223.5|9233.3|9223.3|2
1632378660000|2021-09-23 06:31:00|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|1
1632378680000|2021-09-23 06:31:20|9234.1|9224.1|9234.3|9224.3|9234.3|9224.3|9233.8|9223.8|3
1632378690000|2021-09-23 06:31:30|9234.5|9224.5|9234.1|9224.1|9234.6|9224.6|9233.9|9223.9|10
1632378700000|2021-09-23 06:31:40|9234.4|9224.4|9232|9222|9234.5|9224.5|9232|9222|13
1632378710000|2021-09-23 06:31:50|9231.6|9221.6|9232.3|9222.3|9232.3|9222.3|9231.1|9221.1|16
1632378720000|2021-09-23 06:32:00|9232|9222|9232.3|9222.3|9233|9223|9232|9222|6
1632378730000|2021-09-23 06:32:10|9232.6|9222.6|9233.8|9223.8|9233.8|9223.8|9232.4|9222.4|8
1632378740000|2021-09-23 06:32:20|9233|9223|9232.3|9222.3|9233.5|9223.5|9232|9222|12
1632378750000|2021-09-23 06:32:30|9232|9222|9232.3|9222.3|9233.8|9223.8|9232|9222|15
1632378760000|2021-09-23 06:32:40|9233.1|9223.1|9234.9|9224.9|9236.5|9226.5|9232.3|9222.3|24
1632378770000|2021-09-23 06:32:50|9235.4|9225.4|9234.6|9224.6|9235.4|9225.4|9234.3|9224.3|21
1632378780000|2021-09-23 06:33:00|9234.8|9224.8|9234.6|9224.6|9235.1|9225.1|9234.3|9224.3|12
1632378790000|2021-09-23 06:33:10|9234.3|9224.3|9234|9224|9235.1|9225.1|9234|9224|6
1632378800000|2021-09-23 06:33:20|9233.5|9223.5|9232.1|9222.1|9233.5|9223.5|9231.9|9221.9|6
1632378820000|2021-09-23 06:33:40|9231.9|9221.9|9230.1|9220.1|9232.1|9222.1|9230.1|9220.1|9
1632378830000|2021-09-23 06:33:50|9229.6|9219.6|9229.3|9219.3|9229.6|9219.6|9229|9219|3
1632378840000|2021-09-23 06:34:00|9230.1|9220.1|9228.1|9218.1|9230.8|9220.8|9228|9218|13
1632378860000|2021-09-23 06:34:20|9229.5|9219.5|9228.1|9218.1|9229.6|9219.6|9228.1|9218.1|5
1632378870000|2021-09-23 06:34:30|9229.5|9219.5|9225.3|9215.3|9229.6|9219.6|9225.3|9215.3|12
1632378880000|2021-09-23 06:34:40|9225.8|9215.8|9227.8|9217.8|9228|9218|9225.8|9215.8|8
1632378890000|2021-09-23 06:34:50|9226.8|9216.8|9226.8|9216.8|9226.8|9216.8|9226.8|9216.8|1
1632378900000|2021-09-23 06:35:00|9226|9216|9228.3|9218.3|9229.5|9219.5|9226|9216|8
1632378910000|2021-09-23 06:35:10|9229|9219|9229.3|9219.3|9229.5|9219.5|9228.1|9218.1|10
1632378920000|2021-09-23 06:35:20|9229.5|9219.5|9226.8|9216.8|9229.5|9219.5|9226.8|9216.8|12
1632378940000|2021-09-23 06:35:40|9227.4|9217.4|9227.8|9217.8|9227.8|9217.8|9227.4|9217.4|3
1632378960000|2021-09-23 06:36:00|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|1
1632378980000|2021-09-23 06:36:20|9228.1|9218.1|9228.3|9218.3|9228.8|9218.8|9227.6|9217.6|7
1632378990000|2021-09-23 06:36:30|9228|9218|9228.3|9218.3|9229.3|9219.3|9227.9|9217.9|12
1632379000000|2021-09-23 06:36:40|9229|9219|9226.1|9216.1|9229.1|9219.1|9226.1|9216.1|7
1632379010000|2021-09-23 06:36:50|9223.4|9213.4|9222.6|9212.6|9223.4|9213.4|9222.6|9212.6|5
1632379020000|2021-09-23 06:37:00|9223.5|9213.5|9224.4|9214.4|9224.4|9214.4|9222.9|9212.9|6
1632379030000|2021-09-23 06:37:10|9225.4|9215.4|9227.8|9217.8|9227.8|9217.8|9225.4|9215.4|2
1632379040000|2021-09-23 06:37:20|9228.1|9218.1|9227.8|9217.8|9228.1|9218.1|9227.6|9217.6|4
1632379050000|2021-09-23 06:37:30|9228.5|9218.5|9227.8|9217.8|9228.5|9218.5|9227.8|9217.8|2
1632379060000|2021-09-23 06:37:40|9228.1|9218.1|9231|9221|9231.1|9221.1|9228.1|9218.1|7
1632379070000|2021-09-23 06:37:50|9230.5|9220.5|9230.5|9220.5|9230.5|9220.5|9230.5|9220.5|1
1632379080000|2021-09-23 06:38:00|9230|9220|9228.1|9218.1|9230|9220|9227.8|9217.8|9
1632379090000|2021-09-23 06:38:10|9228.6|9218.6|9229.6|9219.6|9229.6|9219.6|9228.1|9218.1|5
1632379100000|2021-09-23 06:38:20|9231|9221|9227|9217|9231|9221|9227|9217|9
1632379110000|2021-09-23 06:38:30|9227.1|9217.1|9227.6|9217.6|9228.1|9218.1|9226.9|9216.9|7
1632379120000|2021-09-23 06:38:40|9227.9|9217.9|9232|9222|9232|9222|9227.9|9217.9|9
1632379130000|2021-09-23 06:38:50|9231.8|9221.8|9231.9|9221.9|9232.4|9222.4|9230.8|9220.8|10
1632379140000|2021-09-23 06:39:00|9232.1|9222.1|9232.5|9222.5|9233.6|9223.6|9231.3|9221.3|14
1632379150000|2021-09-23 06:39:10|9232.3|9222.3|9231.8|9221.8|9233.4|9223.4|9231.5|9221.5|9
1632379160000|2021-09-23 06:39:20|9232|9222|9232|9222|9232.3|9222.3|9231.4|9221.4|6
1632379170000|2021-09-23 06:39:30|9232.3|9222.3|9232|9222|9232.5|9222.5|9231.8|9221.8|4
1632379180000|2021-09-23 06:39:40|9232.3|9222.3|9232.5|9222.5|9232.5|9222.5|9232|9222|7
1632379190000|2021-09-23 06:39:50|9232|9222|9229|9219|9232|9222|9229|9219|12
1632379200000|2021-09-23 06:40:00|9230.5|9220.5|9227.9|9217.9|9230.5|9220.5|9227.9|9217.9|17
1632379210000|2021-09-23 06:40:10|9226.9|9216.9|9226.9|9216.9|9227|9217|9226.1|9216.1|11
1632379220000|2021-09-23 06:40:20|9226.6|9216.6|9227.4|9217.4|9227.4|9217.4|9226.6|9216.6|7
1632379230000|2021-09-23 06:40:30|9228.3|9218.3|9228.4|9218.4|9229.4|9219.4|9228.3|9218.3|4
1632379240000|2021-09-23 06:40:40|9228.8|9218.8|9229.4|9219.4|9230.9|9220.9|9228.8|9218.8|6
1632379250000|2021-09-23 06:40:50|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.4|9219.4|5
1632379260000|2021-09-23 06:41:00|9230.3|9220.3|9228|9218|9230.3|9220.3|9228|9218|8
1632379270000|2021-09-23 06:41:10|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|1
1632379290000|2021-09-23 06:41:30|9228|9218|9228.1|9218.1|9231.6|9221.6|9228|9218|15
1632379300000|2021-09-23 06:41:40|9227.9|9217.9|9227.8|9217.8|9228.8|9218.8|9227.8|9217.8|4
1632379310000|2021-09-23 06:41:50|9228.8|9218.8|9230.3|9220.3|9230.3|9220.3|9227.9|9217.9|10
1632379320000|2021-09-23 06:42:00|9229.6|9219.6|9228|9218|9229.8|9219.8|9228|9218|12
1632379330000|2021-09-23 06:42:10|9228.1|9218.1|9226.8|9216.8|9228.1|9218.1|9226.8|9216.8|6
1632379340000|2021-09-23 06:42:20|9227.4|9217.4|9226|9216|9228.5|9218.5|9226|9216|17
1632379350000|2021-09-23 06:42:30|9225.5|9215.5|9225.9|9215.9|9226.1|9216.1|9224.6|9214.6|10
1632379360000|2021-09-23 06:42:40|9225.5|9215.5|9226.1|9216.1|9226.1|9216.1|9225.5|9215.5|3
1632379370000|2021-09-23 06:42:50|9226.4|9216.4|9226.1|9216.1|9226.4|9216.4|9226.1|9216.1|2
1632379380000|2021-09-23 06:43:00|9226.4|9216.4|9226.3|9216.3|9226.4|9216.4|9226|9216|3
1632379390000|2021-09-23 06:43:10|9226.1|9216.1|9226|9216|9226.1|9216.1|9225.8|9215.8|3
1632379410000|2021-09-23 06:43:30|9226.4|9216.4|9226.6|9216.6|9226.6|9216.6|9226.4|9216.4|2
1632379420000|2021-09-23 06:43:40|9226|9216|9228.3|9218.3|9228.9|9218.9|9226|9216|12
1632379430000|2021-09-23 06:43:50|9228|9218|9226.9|9216.9|9228.1|9218.1|9226.8|9216.8|12
1632379440000|2021-09-23 06:44:00|9227.6|9217.6|9229.8|9219.8|9229.8|9219.8|9227|9217|6
1632379450000|2021-09-23 06:44:10|9230|9220|9233.9|9223.9|9233.9|9223.9|9229.5|9219.5|12
1632379460000|2021-09-23 06:44:20|9233.4|9223.4|9233.8|9223.8|9233.9|9223.9|9232.4|9222.4|9
1632379480000|2021-09-23 06:44:40|9233.4|9223.4|9233|9223|9233.4|9223.4|9233|9223|2
1632379490000|2021-09-23 06:44:50|9233.5|9223.5|9233.8|9223.8|9234.1|9224.1|9233.5|9223.5|4
1632379500000|2021-09-23 06:45:00|9233|9223|9233.6|9223.6|9233.6|9223.6|9233|9223|2
1632379530000|2021-09-23 06:45:30|9233.8|9223.8|9232.8|9222.8|9233.8|9223.8|9231.9|9221.9|10
1632379540000|2021-09-23 06:45:40|9232.3|9222.3|9233.5|9223.5|9233.5|9223.5|9232.3|9222.3|11
1632379560000|2021-09-23 06:46:00|9233.8|9223.8|9234.3|9224.3|9234.4|9224.4|9233.8|9223.8|5
1632379570000|2021-09-23 06:46:10|9234.4|9224.4|9233.8|9223.8|9234.4|9224.4|9233.8|9223.8|2
1632379580000|2021-09-23 06:46:20|9234|9224|9232.6|9222.6|9234|9224|9232.5|9222.5|10
1632379590000|2021-09-23 06:46:30|9232.4|9222.4|9232.9|9222.9|9232.9|9222.9|9232.1|9222.1|5
1632379600000|2021-09-23 06:46:40|9233.1|9223.1|9234.1|9224.1|9234.1|9224.1|9233.1|9223.1|5
1632379610000|2021-09-23 06:46:50|9234.6|9224.6|9234.1|9224.1|9234.6|9224.6|9232.6|9222.6|9
1632379620000|2021-09-23 06:47:00|9233.3|9223.3|9234|9224|9234.1|9224.1|9232.9|9222.9|9
1632379630000|2021-09-23 06:47:10|9233.8|9223.8|9234|9224|9234.4|9224.4|9233.8|9223.8|4
1632379640000|2021-09-23 06:47:20|9234.4|9224.4|9237.1|9227.1|9237.1|9227.1|9234.4|9224.4|5
1632379650000|2021-09-23 06:47:30|9237.4|9227.4|9238|9228|9238|9228|9237.1|9227.1|6
1632379660000|2021-09-23 06:47:40|9237.8|9227.8|9239|9229|9239|9229|9237.8|9227.8|11
1632379670000|2021-09-23 06:47:50|9238.8|9228.8|9238.1|9228.1|9238.8|9228.8|9237.8|9227.8|6
1632379680000|2021-09-23 06:48:00|9237.9|9227.9|9233.1|9223.1|9237.9|9227.9|9229.4|9219.4|14
1632379690000|2021-09-23 06:48:10|9232.8|9222.8|9233.4|9223.4|9233.4|9223.4|9232.3|9222.3|4
1632379700000|2021-09-23 06:48:20|9233.6|9223.6|9233.4|9223.4|9233.6|9223.6|9232.5|9222.5|13
1632379710000|2021-09-23 06:48:30|9233.9|9223.9|9233.4|9223.4|9233.9|9223.9|9233.4|9223.4|2
1632379720000|2021-09-23 06:48:40|9233.6|9223.6|9234.3|9224.3|9234.3|9224.3|9233.6|9223.6|3
1632379730000|2021-09-23 06:48:50|9234.6|9224.6|9236.5|9226.5|9238.4|9228.4|9234.6|9224.6|11
1632379740000|2021-09-23 06:49:00|9236.8|9226.8|9236.8|9226.8|9237.8|9227.8|9236.5|9226.5|11
1632379750000|2021-09-23 06:49:10|9237|9227|9238|9228|9238|9228|9237|9227|6
1632379760000|2021-09-23 06:49:20|9238.3|9228.3|9238.3|9228.3|9239.4|9229.4|9237.9|9227.9|11
1632379770000|2021-09-23 06:49:30|9238|9228|9238.5|9228.5|9238.5|9228.5|9237.3|9227.3|8
1632379780000|2021-09-23 06:49:40|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|1
1632379790000|2021-09-23 06:49:50|9238.4|9228.4|9238.5|9228.5|9238.6|9228.6|9237.8|9227.8|8
1632379800000|2021-09-23 06:50:00|9239|9229|9238.8|9228.8|9239.3|9229.3|9238.5|9228.5|21
1632379810000|2021-09-23 06:50:10|9239.3|9229.3|9238.9|9228.9|9239.4|9229.4|9238.5|9228.5|20
1632379820000|2021-09-23 06:50:20|9238.6|9228.6|9238.1|9228.1|9238.9|9228.9|9238|9228|13
1632379830000|2021-09-23 06:50:30|9238.9|9228.9|9238|9228|9238.9|9228.9|9238|9228|2
1632379840000|2021-09-23 06:50:40|9238.6|9228.6|9238.1|9228.1|9238.6|9228.6|9237.3|9227.3|8
1632379850000|2021-09-23 06:50:50|9237.5|9227.5|9238.4|9228.4|9239|9229|9237|9227|12
1632379860000|2021-09-23 06:51:00|9238.1|9228.1|9237.9|9227.9|9238.6|9228.6|9237.1|9227.1|13
1632379870000|2021-09-23 06:51:10|9238.1|9228.1|9237.9|9227.9|9238.1|9228.1|9237.9|9227.9|2
1632379880000|2021-09-23 06:51:20|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|1
1632379890000|2021-09-23 06:51:30|9237.9|9227.9|9236.6|9226.6|9237.9|9227.9|9236.3|9226.3|8
1632379900000|2021-09-23 06:51:40|9236.4|9226.4|9236.6|9226.6|9236.6|9226.6|9236.4|9226.4|4
1632379910000|2021-09-23 06:51:50|9237|9227|9237.4|9227.4|9237.4|9227.4|9236.5|9226.5|6
1632379920000|2021-09-23 06:52:00|9237.3|9227.3|9238.1|9228.1|9238.1|9228.1|9237.3|9227.3|8
1632379930000|2021-09-23 06:52:10|9237.9|9227.9|9238.6|9228.6|9238.9|9228.9|9237.6|9227.6|11
1632379940000|2021-09-23 06:52:20|9238.9|9228.9|9239.4|9229.4|9239.4|9229.4|9238.6|9228.6|3
1632379950000|2021-09-23 06:52:30|9238.9|9228.9|9238.5|9228.5|9238.9|9228.9|9238.4|9228.4|5
1632379960000|2021-09-23 06:52:40|9237.6|9227.6|9237.6|9227.6|9237.6|9227.6|9237.4|9227.4|5
1632379970000|2021-09-23 06:52:50|9237.4|9227.4|9237|9227|9237.6|9227.6|9235.6|9225.6|12
1632379990000|2021-09-23 06:53:10|9236.6|9226.6|9236.3|9226.3|9236.9|9226.9|9236.3|9226.3|3
1632380000000|2021-09-23 06:53:20|9237|9227|9237|9227|9237.4|9227.4|9237|9227|4
1632380010000|2021-09-23 06:53:30|9236.8|9226.8|9235.5|9225.5|9236.8|9226.8|9234.9|9224.9|7
1632380020000|2021-09-23 06:53:40|9235.1|9225.1|9233.6|9223.6|9235.1|9225.1|9233.6|9223.6|4
1632380030000|2021-09-23 06:53:50|9233.4|9223.4|9233.6|9223.6|9233.6|9223.6|9233.4|9223.4|2
1632380040000|2021-09-23 06:54:00|9233.4|9223.4|9231.5|9221.5|9233.4|9223.4|9231.5|9221.5|3
1632380050000|2021-09-23 06:54:10|9231.9|9221.9|9232.1|9222.1|9232.4|9222.4|9231.9|9221.9|3
1632380060000|2021-09-23 06:54:20|9232.4|9222.4|9232.6|9222.6|9233|9223|9232.4|9222.4|4
1632380080000|2021-09-23 06:54:40|9232.9|9222.9|9232.8|9222.8|9233.4|9223.4|9232.8|9222.8|5
1632380090000|2021-09-23 06:54:50|9233|9223|9233.4|9223.4|9233.4|9223.4|9232.8|9222.8|6
1632380100000|2021-09-23 06:55:00|9233.8|9223.8|9236|9226|9236|9226|9233.8|9223.8|5
1632380110000|2021-09-23 06:55:10|9235.8|9225.8|9232.6|9222.6|9235.8|9225.8|9232.1|9222.1|11
1632380120000|2021-09-23 06:55:20|9232.5|9222.5|9232.8|9222.8|9232.8|9222.8|9232.5|9222.5|2
1632380130000|2021-09-23 06:55:30|9232|9222|9232|9222|9232.6|9222.6|9231.5|9221.5|7
1632380140000|2021-09-23 06:55:40|9231.5|9221.5|9230.9|9220.9|9232.3|9222.3|9230.9|9220.9|12
1632380150000|2021-09-23 06:55:50|9230.3|9220.3|9228.3|9218.3|9230.3|9220.3|9228|9218|7
1632380160000|2021-09-23 06:56:00|9228.5|9218.5|9230.1|9220.1|9230.1|9220.1|9228.5|9218.5|6
1632380170000|2021-09-23 06:56:10|9229.9|9219.9|9230.1|9220.1|9230.6|9220.6|9229.6|9219.6|7
1632380180000|2021-09-23 06:56:20|9230.5|9220.5|9231.4|9221.4|9231.6|9221.6|9230.5|9220.5|11
1632380190000|2021-09-23 06:56:30|9230.8|9220.8|9231.8|9221.8|9231.8|9221.8|9230.8|9220.8|7
1632380200000|2021-09-23 06:56:40|9231.5|9221.5|9233.3|9223.3|9233.9|9223.9|9231.5|9221.5|7
1632380210000|2021-09-23 06:56:50|9233.1|9223.1|9231.3|9221.3|9233.1|9223.1|9231.3|9221.3|8
1632380220000|2021-09-23 06:57:00|9231.5|9221.5|9231.4|9221.4|9231.8|9221.8|9231.4|9221.4|3
1632380230000|2021-09-23 06:57:10|9231.6|9221.6|9231.3|9221.3|9232.1|9222.1|9231.3|9221.3|8
1632380240000|2021-09-23 06:57:20|9231.5|9221.5|9232.1|9222.1|9232.1|9222.1|9231.5|9221.5|3
1632380260000|2021-09-23 06:57:40|9232.6|9222.6|9234.1|9224.1|9234.1|9224.1|9232.4|9222.4|4
1632380270000|2021-09-23 06:57:50|9233.8|9223.8|9234.1|9224.1|9234.1|9224.1|9233.8|9223.8|4
1632380280000|2021-09-23 06:58:00|9234.9|9224.9|9234.4|9224.4|9235.1|9225.1|9233.3|9223.3|9
1632380290000|2021-09-23 06:58:10|9234.1|9224.1|9233.3|9223.3|9234.1|9224.1|9233.3|9223.3|8
1632380300000|2021-09-23 06:58:20|9233.6|9223.6|9233.5|9223.5|9233.6|9223.6|9233.4|9223.4|3
1632380310000|2021-09-23 06:58:30|9233.9|9223.9|9233.9|9223.9|9233.9|9223.9|9233.9|9223.9|1
1632380320000|2021-09-23 06:58:40|9234.1|9224.1|9234.6|9224.6|9234.6|9224.6|9233.9|9223.9|4
1632380330000|2021-09-23 06:58:50|9234.9|9224.9|9234.5|9224.5|9235.1|9225.1|9234.5|9224.5|4
1632380340000|2021-09-23 06:59:00|9234.4|9224.4|9236.1|9226.1|9236.1|9226.1|9234.4|9224.4|15
1632380350000|2021-09-23 06:59:10|9235.9|9225.9|9235.4|9225.4|9235.9|9225.9|9235.3|9225.3|5
1632380360000|2021-09-23 06:59:20|9235.9|9225.9|9234|9224|9236.4|9226.4|9234|9224|14
1632380370000|2021-09-23 06:59:30|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|1
1632380380000|2021-09-23 06:59:40|9235|9225|9234|9224|9235.1|9225.1|9233.8|9223.8|8
1632380390000|2021-09-23 06:59:50|9234.3|9224.3|9231.8|9221.8|9235.8|9225.8|9231.8|9221.8|11
1632380400000|2021-09-23 07:00:00|9232.6|9222.6|9232.3|9222.3|9233|9223|9232.1|9222.1|10
1632380410000|2021-09-23 07:00:10|9232|9222|9231.1|9221.1|9232.3|9222.3|9225.8|9215.8|11
1632380420000|2021-09-23 07:00:20|9227.6|9217.6|9227.1|9217.1|9228.4|9218.4|9227|9217|10
1632380430000|2021-09-23 07:00:30|9226.8|9216.8|9226.8|9216.8|9227.1|9217.1|9226.5|9216.5|5
1632380450000|2021-09-23 07:00:50|9226.5|9216.5|9226.4|9216.4|9226.5|9216.5|9226.4|9216.4|2
1632380460000|2021-09-23 07:01:00|9226.5|9216.5|9229.6|9219.6|9229.6|9219.6|9226.3|9216.3|11
1632380470000|2021-09-23 07:01:10|9229.9|9219.9|9230.4|9220.4|9230.9|9220.9|9229.6|9219.6|6
1632380480000|2021-09-23 07:01:20|9230.6|9220.6|9231.8|9221.8|9231.8|9221.8|9230.1|9220.1|7
1632380490000|2021-09-23 07:01:30|9231.5|9221.5|9230.8|9220.8|9231.8|9221.8|9230.3|9220.3|13
1632380500000|2021-09-23 07:01:40|9230.4|9220.4|9230.1|9220.1|9230.4|9220.4|9229.9|9219.9|4
1632380510000|2021-09-23 07:01:50|9229.6|9219.6|9229.8|9219.8|9229.9|9219.9|9229.6|9219.6|4
1632380520000|2021-09-23 07:02:00|9229.5|9219.5|9229.3|9219.3|9229.5|9219.5|9229.3|9219.3|2
1632380530000|2021-09-23 07:02:10|9229.6|9219.6|9229.4|9219.4|9229.6|9219.6|9229.4|9219.4|2
1632380540000|2021-09-23 07:02:20|9229.5|9219.5|9230.3|9220.3|9230.3|9220.3|9229.5|9219.5|3
1632380550000|2021-09-23 07:02:30|9230|9220|9229.6|9219.6|9230|9220|9229.6|9219.6|2
1632380570000|2021-09-23 07:02:50|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|1
1632380590000|2021-09-23 07:03:10|9229.9|9219.9|9230.6|9220.6|9230.6|9220.6|9229.6|9219.6|11
1632380600000|2021-09-23 07:03:20|9230.9|9220.9|9234.3|9224.3|9234.3|9224.3|9230.9|9220.9|2
1632380610000|2021-09-23 07:03:30|9233.9|9223.9|9234.4|9224.4|9234.4|9224.4|9233.9|9223.9|4
1632380620000|2021-09-23 07:03:40|9234.6|9224.6|9234.4|9224.4|9234.6|9224.6|9234.1|9224.1|5
1632380630000|2021-09-23 07:03:50|9234.5|9224.5|9237.1|9227.1|9237.1|9227.1|9234.5|9224.5|8
1632380640000|2021-09-23 07:04:00|9237.4|9227.4|9237.9|9227.9|9237.9|9227.9|9237.4|9227.4|3
1632380650000|2021-09-23 07:04:10|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|1
1632380670000|2021-09-23 07:04:30|9238.4|9228.4|9238.6|9228.6|9239|9229|9238.4|9228.4|5
1632380680000|2021-09-23 07:04:40|9238.1|9228.1|9236.9|9226.9|9238.1|9228.1|9236.9|9226.9|5
1632380690000|2021-09-23 07:04:50|9237.3|9227.3|9239.1|9229.1|9239.1|9229.1|9236.9|9226.9|9
1632380710000|2021-09-23 07:05:10|9239.4|9229.4|9238|9228|9239.4|9229.4|9236.8|9226.8|6
1632380730000|2021-09-23 07:05:30|9238.3|9228.3|9238.6|9228.6|9238.6|9228.6|9238.1|9228.1|4
1632380740000|2021-09-23 07:05:40|9238.4|9228.4|9237.1|9227.1|9238.6|9228.6|9236.5|9226.5|5
1632380750000|2021-09-23 07:05:50|9237.6|9227.6|9238.1|9228.1|9238.1|9228.1|9237.4|9227.4|4
1632380760000|2021-09-23 07:06:00|9238.6|9228.6|9238.9|9228.9|9238.9|9228.9|9238.6|9228.6|2
1632380790000|2021-09-23 07:06:30|9239.1|9229.1|9238.9|9228.9|9239.1|9229.1|9238.9|9228.9|2
1632380800000|2021-09-23 07:06:40|9238|9228|9237.8|9227.8|9238|9228|9237.6|9227.6|4
1632380820000|2021-09-23 07:07:00|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|1
1632380840000|2021-09-23 07:07:20|9237.8|9227.8|9238|9228|9238|9228|9237.8|9227.8|2
1632380870000|2021-09-23 07:07:50|9236.6|9226.6|9236.6|9226.6|9236.6|9226.6|9235.8|9225.8|4
1632380880000|2021-09-23 07:08:00|9237.1|9227.1|9237.4|9227.4|9237.4|9227.4|9237.1|9227.1|2
1632380890000|2021-09-23 07:08:10|9237.1|9227.1|9237.8|9227.8|9237.8|9227.8|9236.9|9226.9|5
1632380900000|2021-09-23 07:08:20|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|1
1632380910000|2021-09-23 07:08:30|9237.8|9227.8|9236.9|9226.9|9237.8|9227.8|9236.9|9226.9|3
1632380930000|2021-09-23 07:08:50|9237.1|9227.1|9237.9|9227.9|9237.9|9227.9|9237.1|9227.1|3
1632380940000|2021-09-23 07:09:00|9238.1|9228.1|9238.1|9228.1|9238.9|9228.9|9238.1|9228.1|7
1632380950000|2021-09-23 07:09:10|9238.3|9228.3|9238.1|9228.1|9238.9|9228.9|9238.1|9228.1|3
1632380960000|2021-09-23 07:09:20|9238.5|9228.5|9237.9|9227.9|9238.5|9228.5|9237.9|9227.9|3
1632380970000|2021-09-23 07:09:30|9237.4|9227.4|9237.5|9227.5|9237.6|9227.6|9236.9|9226.9|6
1632380980000|2021-09-23 07:09:40|9237.1|9227.1|9234.9|9224.9|9237.1|9227.1|9234.6|9224.6|6
1632380990000|2021-09-23 07:09:50|9235.1|9225.1|9235.4|9225.4|9235.4|9225.4|9234.9|9224.9|5
1632381000000|2021-09-23 07:10:00|9235.8|9225.8|9237|9227|9237|9227|9235.8|9225.8|5
1632381030000|2021-09-23 07:10:30|9237.4|9227.4|9238.1|9228.1|9238.1|9228.1|9237.4|9227.4|2
1632381040000|2021-09-23 07:10:40|9238.5|9228.5|9238.5|9228.5|9238.5|9228.5|9238.5|9228.5|1
1632381050000|2021-09-23 07:10:50|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|1
1632381060000|2021-09-23 07:11:00|9238.9|9228.9|9239.1|9229.1|9239.1|9229.1|9238.9|9228.9|2
1632381070000|2021-09-23 07:11:10|9239.4|9229.4|9247.1|9237.1|9247.1|9237.1|9239.4|9229.4|5
1632381080000|2021-09-23 07:11:20|9247.6|9237.6|9246.9|9236.9|9247.6|9237.6|9246.9|9236.9|3
1632381090000|2021-09-23 07:11:30|9246.6|9236.6|9247|9237|9247|9237|9246.6|9236.6|2
1632381100000|2021-09-23 07:11:40|9247.3|9237.3|9247.1|9237.1|9247.3|9237.3|9247.1|9237.1|2
1632381110000|2021-09-23 07:11:50|9247.4|9237.4|9247.9|9237.9|9247.9|9237.9|9247.4|9237.4|2
1632381120000|2021-09-23 07:12:00|9247.6|9237.6|9247.9|9237.9|9247.9|9237.9|9247.6|9237.6|4
1632381130000|2021-09-23 07:12:10|9247.6|9237.6|9248.1|9238.1|9248.4|9238.4|9247.6|9237.6|6
1632381140000|2021-09-23 07:12:20|9248.3|9238.3|9249.1|9239.1|9249.1|9239.1|9248.3|9238.3|5
1632381150000|2021-09-23 07:12:30|9249.4|9239.4|9249.4|9239.4|9249.4|9239.4|9249.4|9239.4|1
1632381160000|2021-09-23 07:12:40|9251|9241|9252.5|9242.5|9252.5|9242.5|9251|9241|6
1632381170000|2021-09-23 07:12:50|9252.9|9242.9|9255.4|9245.4|9255.4|9245.4|9252.9|9242.9|9
1632381180000|2021-09-23 07:13:00|9255.6|9245.6|9257.6|9247.6|9257.6|9247.6|9255.6|9245.6|9
1632381190000|2021-09-23 07:13:10|9257.4|9247.4|9258|9248|9258|9248|9257|9247|7
1632381200000|2021-09-23 07:13:20|9258.5|9248.5|9258.5|9248.5|9258.5|9248.5|9258.5|9248.5|1
1632381210000|2021-09-23 07:13:30|9258|9248|9256.4|9246.4|9258|9248|9253.6|9243.6|5
1632381220000|2021-09-23 07:13:40|9256.6|9246.6|9257.1|9247.1|9257.6|9247.6|9256.6|9246.6|5
1632381230000|2021-09-23 07:13:50|9256.9|9246.9|9258.4|9248.4|9258.4|9248.4|9256.9|9246.9|3
1632381240000|2021-09-23 07:14:00|9258.1|9248.1|9258.1|9248.1|9258.1|9248.1|9258.1|9248.1|1
1632381250000|2021-09-23 07:14:10|9257.3|9247.3|9252.5|9242.5|9257.3|9247.3|9252|9242|4
1632381260000|2021-09-23 07:14:20|9250.3|9240.3|9249.6|9239.6|9250.3|9240.3|9249.1|9239.1|8
1632381270000|2021-09-23 07:14:30|9249.9|9239.9|9248.8|9238.8|9249.9|9239.9|9248.8|9238.8|5
1632381280000|2021-09-23 07:14:40|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|1
1632381290000|2021-09-23 07:14:50|9249.8|9239.8|9250.8|9240.8|9250.8|9240.8|9249.6|9239.6|4
1632381300000|2021-09-23 07:15:00|9250.5|9240.5|9250.4|9240.4|9250.5|9240.5|9248.5|9238.5|9
1632381310000|2021-09-23 07:15:10|9250.8|9240.8|9250.6|9240.6|9250.8|9240.8|9250.6|9240.6|2
1632381320000|2021-09-23 07:15:20|9250.4|9240.4|9251.8|9241.8|9251.8|9241.8|9250.4|9240.4|3
1632381330000|2021-09-23 07:15:30|9252|9242|9252.3|9242.3|9252.6|9242.6|9252|9242|5
1632381340000|2021-09-23 07:15:40|9252.5|9242.5|9252.8|9242.8|9252.8|9242.8|9252.5|9242.5|2
1632381360000|2021-09-23 07:16:00|9252.9|9242.9|9252.9|9242.9|9252.9|9242.9|9252.9|9242.9|1
1632381370000|2021-09-23 07:16:10|9252.4|9242.4|9252.4|9242.4|9252.8|9242.8|9252.4|9242.4|3
1632381380000|2021-09-23 07:16:20|9252.6|9242.6|9253.9|9243.9|9254.1|9244.1|9252.6|9242.6|7
1632381390000|2021-09-23 07:16:30|9253.1|9243.1|9252|9242|9253.1|9243.1|9252|9242|2
1632381420000|2021-09-23 07:17:00|9252.3|9242.3|9252.3|9242.3|9252.3|9242.3|9252.3|9242.3|1
1632381440000|2021-09-23 07:17:20|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|1
1632381450000|2021-09-23 07:17:30|9252.3|9242.3|9252.3|9242.3|9252.3|9242.3|9252.3|9242.3|1
1632381460000|2021-09-23 07:17:40|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|1
1632381470000|2021-09-23 07:17:50|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|1
1632381480000|2021-09-23 07:18:00|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|1
1632381500000|2021-09-23 07:18:20|9253|9243|9253.5|9243.5|9253.5|9243.5|9253|9243|3
1632381510000|2021-09-23 07:18:30|9253.8|9243.8|9253.8|9243.8|9254|9244|9253.8|9243.8|3
1632381520000|2021-09-23 07:18:40|9253.5|9243.5|9253.5|9243.5|9253.5|9243.5|9253.5|9243.5|1
1632381530000|2021-09-23 07:18:50|9253.1|9243.1|9249.6|9239.6|9253.1|9243.1|9249.6|9239.6|7
1632381540000|2021-09-23 07:19:00|9249.4|9239.4|9247.1|9237.1|9249.4|9239.4|9247.1|9237.1|4
1632381550000|2021-09-23 07:19:10|9246.9|9236.9|9245.3|9235.3|9246.9|9236.9|9245.3|9235.3|3
1632381560000|2021-09-23 07:19:20|9245.4|9235.4|9245.3|9235.3|9245.4|9235.4|9245.3|9235.3|2
1632381570000|2021-09-23 07:19:30|9244.9|9234.9|9245.1|9235.1|9245.1|9235.1|9244.5|9234.5|5
1632381580000|2021-09-23 07:19:40|9245.4|9235.4|9245.4|9235.4|9245.4|9235.4|9245.1|9235.1|5
1632381590000|2021-09-23 07:19:50|9245.8|9235.8|9245.8|9235.8|9245.8|9235.8|9245.8|9235.8|1
1632381600000|2021-09-23 07:20:00|9245.9|9235.9|9249.5|9239.5|9249.5|9239.5|9245.9|9235.9|4
1632381630000|2021-09-23 07:20:30|9248.9|9238.9|9246.3|9236.3|9248.9|9238.9|9246.3|9236.3|2
1632381640000|2021-09-23 07:20:40|9246|9236|9246.3|9236.3|9246.3|9236.3|9245.4|9235.4|5
1632381650000|2021-09-23 07:20:50|9246|9236|9246.1|9236.1|9246.1|9236.1|9246|9236|2
1632381670000|2021-09-23 07:21:10|9245.9|9235.9|9244.6|9234.6|9245.9|9235.9|9244.6|9234.6|5
1632381690000|2021-09-23 07:21:30|9245.4|9235.4|9245.6|9235.6|9245.6|9235.6|9245.4|9235.4|2
1632381700000|2021-09-23 07:21:40|9245.5|9235.5|9246|9236|9246.3|9236.3|9245.5|9235.5|6
1632381710000|2021-09-23 07:21:50|9246.1|9236.1|9246.5|9236.5|9246.5|9236.5|9246.1|9236.1|2
1632381720000|2021-09-23 07:22:00|9246.3|9236.3|9246.3|9236.3|9246.3|9236.3|9246|9236|3
1632381730000|2021-09-23 07:22:10|9245.8|9235.8|9246.5|9236.5|9246.5|9236.5|9245.8|9235.8|3
1632381740000|2021-09-23 07:22:20|9246.8|9236.8|9250|9240|9250|9240|9246.8|9236.8|9
1632381760000|2021-09-23 07:22:40|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|1
1632381770000|2021-09-23 07:22:50|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1632381780000|2021-09-23 07:23:00|9250.6|9240.6|9251.1|9241.1|9251.1|9241.1|9250.6|9240.6|2
1632381790000|2021-09-23 07:23:10|9251|9241|9251.9|9241.9|9251.9|9241.9|9251|9241|4
1632381800000|2021-09-23 07:23:20|9252.1|9242.1|9252.3|9242.3|9252.3|9242.3|9251.9|9241.9|4
1632381810000|2021-09-23 07:23:30|9252.1|9242.1|9252|9242|9252.1|9242.1|9251.6|9241.6|5
1632381820000|2021-09-23 07:23:40|9252.4|9242.4|9252.1|9242.1|9252.4|9242.4|9252.1|9242.1|2
1632381830000|2021-09-23 07:23:50|9252.4|9242.4|9252.9|9242.9|9253.1|9243.1|9252.4|9242.4|7
1632381840000|2021-09-23 07:24:00|9253.3|9243.3|9253.1|9243.1|9253.4|9243.4|9252.9|9242.9|4
1632381850000|2021-09-23 07:24:10|9253.4|9243.4|9253.5|9243.5|9253.5|9243.5|9253.1|9243.1|4
1632381860000|2021-09-23 07:24:20|9253.9|9243.9|9253.9|9243.9|9254.1|9244.1|9253.9|9243.9|3
1632381880000|2021-09-23 07:24:40|9253.8|9243.8|9251.6|9241.6|9253.8|9243.8|9250.9|9240.9|6
1632381890000|2021-09-23 07:24:50|9251.9|9241.9|9252.3|9242.3|9252.6|9242.6|9251.9|9241.9|4
1632381900000|2021-09-23 07:25:00|9252.5|9242.5|9252.9|9242.9|9252.9|9242.9|9252.5|9242.5|2
1632381910000|2021-09-23 07:25:10|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|1
1632381920000|2021-09-23 07:25:20|9252.9|9242.9|9252.9|9242.9|9252.9|9242.9|9252.9|9242.9|1
1632381940000|2021-09-23 07:25:40|9253.4|9243.4|9253.6|9243.6|9253.6|9243.6|9253.4|9243.4|2
1632381950000|2021-09-23 07:25:50|9253.5|9243.5|9250.4|9240.4|9253.5|9243.5|9250.4|9240.4|4
1632381960000|2021-09-23 07:26:00|9250.6|9240.6|9250.4|9240.4|9250.6|9240.6|9250.4|9240.4|2
1632381970000|2021-09-23 07:26:10|9250.6|9240.6|9249.3|9239.3|9250.6|9240.6|9249.3|9239.3|3
1632382000000|2021-09-23 07:26:40|9249.5|9239.5|9249.8|9239.8|9249.8|9239.8|9249.5|9239.5|2
1632382050000|2021-09-23 07:27:30|9251.1|9241.1|9252.1|9242.1|9252.1|9242.1|9251.1|9241.1|2
1632382060000|2021-09-23 07:27:40|9251.8|9241.8|9251.4|9241.4|9251.8|9241.8|9251.4|9241.4|2
1632382070000|2021-09-23 07:27:50|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|1
1632382080000|2021-09-23 07:28:00|9251.9|9241.9|9252.1|9242.1|9252.1|9242.1|9251.9|9241.9|2
1632382100000|2021-09-23 07:28:20|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|1
1632382140000|2021-09-23 07:29:00|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|1
1632382160000|2021-09-23 07:29:20|9251.8|9241.8|9249.5|9239.5|9251.8|9241.8|9249.5|9239.5|2
1632382170000|2021-09-23 07:29:30|9249|9239|9248.6|9238.6|9249|9239|9248.6|9238.6|2
1632382180000|2021-09-23 07:29:40|9248.4|9238.4|9248.6|9238.6|9248.6|9238.6|9248.4|9238.4|2
1632382190000|2021-09-23 07:29:50|9247.1|9237.1|9246.4|9236.4|9247.1|9237.1|9246.4|9236.4|2
1632382200000|2021-09-23 07:30:00|9245.6|9235.6|9238.4|9228.4|9245.6|9235.6|9237.5|9227.5|13
1632382210000|2021-09-23 07:30:10|9237.8|9227.8|9236.4|9226.4|9237.8|9227.8|9236.4|9226.4|2
1632382230000|2021-09-23 07:30:30|9236.5|9226.5|9236.5|9226.5|9236.5|9226.5|9236.5|9226.5|1
1632382250000|2021-09-23 07:30:50|9235.9|9225.9|9235.9|9225.9|9235.9|9225.9|9235.9|9225.9|1
1632382260000|2021-09-23 07:31:00|9236|9226|9236|9226|9236|9226|9236|9226|1
1632382270000|2021-09-23 07:31:10|9236.4|9226.4|9239.1|9229.1|9239.1|9229.1|9236.4|9226.4|4
1632382280000|2021-09-23 07:31:20|9239.6|9229.6|9241.6|9231.6|9241.8|9231.8|9239.4|9229.4|7
1632382290000|2021-09-23 07:31:30|9240.9|9230.9|9242|9232|9242|9232|9240.9|9230.9|2
1632382300000|2021-09-23 07:31:40|9242.3|9232.3|9242.4|9232.4|9242.4|9232.4|9242.3|9232.3|2
1632382320000|2021-09-23 07:32:00|9242.5|9232.5|9246|9236|9246|9236|9242.5|9232.5|6
1632382330000|2021-09-23 07:32:10|9245.9|9235.9|9249.3|9239.3|9249.3|9239.3|9245.9|9235.9|8
1632382340000|2021-09-23 07:32:20|9249.1|9239.1|9250.9|9240.9|9250.9|9240.9|9249.1|9239.1|3
1632382350000|2021-09-23 07:32:30|9251.1|9241.1|9251.4|9241.4|9251.4|9241.4|9251.1|9241.1|2
1632382360000|2021-09-23 07:32:40|9251|9241|9252.5|9242.5|9252.5|9242.5|9251|9241|3
1632382370000|2021-09-23 07:32:50|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|1
1632382380000|2021-09-23 07:33:00|9252.9|9242.9|9253|9243|9253|9243|9252.9|9242.9|2
1632382400000|2021-09-23 07:33:20|9252.9|9242.9|9252.9|9242.9|9252.9|9242.9|9252.9|9242.9|1
1632382410000|2021-09-23 07:33:30|9252|9242|9247.1|9237.1|9252|9242|9246.8|9236.8|5
1632382420000|2021-09-23 07:33:40|9247.5|9237.5|9248.4|9238.4|9248.8|9238.8|9247.5|9237.5|7
1632382430000|2021-09-23 07:33:50|9248.9|9238.9|9250|9240|9250|9240|9247.9|9237.9|8
1632382440000|2021-09-23 07:34:00|9249.5|9239.5|9250.3|9240.3|9250.3|9240.3|9249.4|9239.4|7
1632382450000|2021-09-23 07:34:10|9250.5|9240.5|9250.4|9240.4|9250.5|9240.5|9250.4|9240.4|2
1632382460000|2021-09-23 07:34:20|9250.5|9240.5|9250.5|9240.5|9250.9|9240.9|9250.5|9240.5|4
1632382470000|2021-09-23 07:34:30|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|9250.4|9240.4|5
1632382480000|2021-09-23 07:34:40|9250.5|9240.5|9250.4|9240.4|9250.5|9240.5|9250.4|9240.4|2
1632382490000|2021-09-23 07:34:50|9250.9|9240.9|9251.4|9241.4|9251.4|9241.4|9250.4|9240.4|5
1632382500000|2021-09-23 07:35:00|9251.6|9241.6|9252.5|9242.5|9252.5|9242.5|9251.6|9241.6|5
1632382510000|2021-09-23 07:35:10|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|1
1632382520000|2021-09-23 07:35:20|9253|9243|9251.6|9241.6|9253.1|9243.1|9251.4|9241.4|7
1632382530000|2021-09-23 07:35:30|9251.9|9241.9|9252.3|9242.3|9252.3|9242.3|9251.6|9241.6|4
1632382540000|2021-09-23 07:35:40|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|1
1632382550000|2021-09-23 07:35:50|9250.4|9240.4|9251.9|9241.9|9251.9|9241.9|9250.4|9240.4|7
1632382560000|2021-09-23 07:36:00|9251.1|9241.1|9251.9|9241.9|9251.9|9241.9|9249|9239|8
1632382570000|2021-09-23 07:36:10|9251.6|9241.6|9252.6|9242.6|9252.6|9242.6|9250.8|9240.8|8
1632382580000|2021-09-23 07:36:20|9252.9|9242.9|9252.6|9242.6|9252.9|9242.9|9251.6|9241.6|7
1632382590000|2021-09-23 07:36:30|9252.9|9242.9|9251.9|9241.9|9252.9|9242.9|9251.9|9241.9|4
1632382600000|2021-09-23 07:36:40|9251.6|9241.6|9250.8|9240.8|9251.9|9241.9|9250.4|9240.4|7
1632382610000|2021-09-23 07:36:50|9251|9241|9251.1|9241.1|9252.1|9242.1|9249.4|9239.4|7
1632382620000|2021-09-23 07:37:00|9250.3|9240.3|9250.9|9240.9|9254.3|9244.3|9250.3|9240.3|9
1632382630000|2021-09-23 07:37:10|9250.6|9240.6|9250.6|9240.6|9250.9|9240.9|9250.6|9240.6|3
1632382640000|2021-09-23 07:37:20|9250.9|9240.9|9254|9244|9254.5|9244.5|9250.4|9240.4|12
1632382650000|2021-09-23 07:37:30|9253.9|9243.9|9254.1|9244.1|9254.1|9244.1|9253.9|9243.9|4
1632382670000|2021-09-23 07:37:50|9254.3|9244.3|9257.8|9247.8|9258.3|9248.3|9254|9244|6
1632382680000|2021-09-23 07:38:00|9257.6|9247.6|9255.6|9245.6|9257.6|9247.6|9255.6|9245.6|5
1632382690000|2021-09-23 07:38:10|9255.1|9245.1|9254.4|9244.4|9255.1|9245.1|9254.4|9244.4|2
1632382700000|2021-09-23 07:38:20|9254.6|9244.6|9255.1|9245.1|9255.1|9245.1|9254.6|9244.6|2
1632382710000|2021-09-23 07:38:30|9255.8|9245.8|9255.4|9245.4|9256.3|9246.3|9255.4|9245.4|4
1632382720000|2021-09-23 07:38:40|9254.9|9244.9|9254.6|9244.6|9254.9|9244.9|9254.6|9244.6|2
1632382730000|2021-09-23 07:38:50|9254.4|9244.4|9252.4|9242.4|9254.4|9244.4|9251.9|9241.9|3
1632382740000|2021-09-23 07:39:00|9252.9|9242.9|9253.1|9243.1|9253.1|9243.1|9252.9|9242.9|2
1632382750000|2021-09-23 07:39:10|9252.6|9242.6|9252.4|9242.4|9252.6|9242.6|9251.9|9241.9|5
1632382760000|2021-09-23 07:39:20|9251.9|9241.9|9252.6|9242.6|9252.6|9242.6|9251.9|9241.9|3
1632382770000|2021-09-23 07:39:30|9252.4|9242.4|9252.4|9242.4|9253.1|9243.1|9252.4|9242.4|5
1632382780000|2021-09-23 07:39:40|9252.6|9242.6|9249|9239|9252.9|9242.9|9248.4|9238.4|8
1632382790000|2021-09-23 07:39:50|9249.4|9239.4|9250.3|9240.3|9250.3|9240.3|9249.4|9239.4|3
1632382800000|2021-09-23 07:40:00|9250.6|9240.6|9254.1|9244.1|9254.1|9244.1|9250.6|9240.6|6
1632382810000|2021-09-23 07:40:10|9254.3|9244.3|9259.4|9249.4|9259.4|9249.4|9254.3|9244.3|11
1632382820000|2021-09-23 07:40:20|9259.1|9249.1|9260.6|9250.6|9260.6|9250.6|9259.1|9249.1|4
1632382830000|2021-09-23 07:40:30|9260.4|9250.4|9260.6|9250.6|9260.6|9250.6|9260.4|9250.4|2
1632382840000|2021-09-23 07:40:40|9260.4|9250.4|9260.4|9250.4|9260.4|9250.4|9260.4|9250.4|1
1632382850000|2021-09-23 07:40:50|9260.3|9250.3|9261.1|9251.1|9261.1|9251.1|9260.3|9250.3|4
1632382860000|2021-09-23 07:41:00|9261.4|9251.4|9262.4|9252.4|9262.4|9252.4|9261.4|9251.4|2
1632382870000|2021-09-23 07:41:10|9262.5|9252.5|9262.3|9252.3|9262.5|9252.5|9262.3|9252.3|2
1632382880000|2021-09-23 07:41:20|9262.5|9252.5|9263.9|9253.9|9263.9|9253.9|9262.5|9252.5|5
1632382890000|2021-09-23 07:41:30|9264.8|9254.8|9269|9259|9269.1|9259.1|9264.8|9254.8|4
1632382900000|2021-09-23 07:41:40|9268.8|9258.8|9268.8|9258.8|9268.8|9258.8|9268.5|9258.5|5
1632382910000|2021-09-23 07:41:50|9269|9259|9270.5|9260.5|9270.5|9260.5|9268|9258|7
1632382920000|2021-09-23 07:42:00|9270.8|9260.8|9275.6|9265.6|9275.6|9265.6|9270.8|9260.8|8
1632382930000|2021-09-23 07:42:10|9275.9|9265.9|9273.6|9263.6|9275.9|9265.9|9273.6|9263.6|5
1632382940000|2021-09-23 07:42:20|9273.8|9263.8|9272.9|9262.9|9273.8|9263.8|9272.8|9262.8|3
1632382950000|2021-09-23 07:42:30|9272.8|9262.8|9271.1|9261.1|9272.8|9262.8|9270.6|9260.6|7
1632382960000|2021-09-23 07:42:40|9271.3|9261.3|9272.9|9262.9|9272.9|9262.9|9271.3|9261.3|3
1632382970000|2021-09-23 07:42:50|9272.6|9262.6|9272.4|9262.4|9272.8|9262.8|9271.5|9261.5|7
1632382990000|2021-09-23 07:43:10|9272.6|9262.6|9274.3|9264.3|9274.3|9264.3|9272.6|9262.6|10
1632383000000|2021-09-23 07:43:20|9274.6|9264.6|9275.5|9265.5|9275.6|9265.6|9274.6|9264.6|3
1632383010000|2021-09-23 07:43:30|9275.6|9265.6|9275.6|9265.6|9276.1|9266.1|9275.6|9265.6|3
1632383020000|2021-09-23 07:43:40|9276.1|9266.1|9275.6|9265.6|9276.1|9266.1|9275.6|9265.6|2
1632383030000|2021-09-23 07:43:50|9276|9266|9276.4|9266.4|9276.4|9266.4|9276|9266|2
1632383040000|2021-09-23 07:44:00|9276.1|9266.1|9275|9265|9276.9|9266.9|9275|9265|8
1632383050000|2021-09-23 07:44:10|9275.3|9265.3|9273.9|9263.9|9275.6|9265.6|9273.4|9263.4|8
1632383060000|2021-09-23 07:44:20|9272.9|9262.9|9272.9|9262.9|9273.4|9263.4|9272.9|9262.9|3
1632383070000|2021-09-23 07:44:30|9273.1|9263.1|9275.8|9265.8|9275.8|9265.8|9273.1|9263.1|7
1632383080000|2021-09-23 07:44:40|9275.4|9265.4|9274.9|9264.9|9275.4|9265.4|9274.6|9264.6|10
1632383090000|2021-09-23 07:44:50|9275.3|9265.3|9274.9|9264.9|9275.3|9265.3|9274.9|9264.9|2
1632383100000|2021-09-23 07:45:00|9275|9265|9276.4|9266.4|9276.6|9266.6|9275|9265|6
1632383110000|2021-09-23 07:45:10|9276.6|9266.6|9278.3|9268.3|9278.3|9268.3|9276.6|9266.6|6
1632383130000|2021-09-23 07:45:30|9278.6|9268.6|9284.1|9274.1|9287.4|9277.4|9278.6|9268.6|10
1632383140000|2021-09-23 07:45:40|9284.3|9274.3|9284.6|9274.6|9285.1|9275.1|9284.3|9274.3|8
1632383150000|2021-09-23 07:45:50|9283.8|9273.8|9279.6|9269.6|9283.8|9273.8|9279.6|9269.6|3
1632383160000|2021-09-23 07:46:00|9280|9270|9280.1|9270.1|9281.1|9271.1|9280|9270|6
1632383170000|2021-09-23 07:46:10|9279.8|9269.8|9278.8|9268.8|9279.8|9269.8|9277.6|9267.6|8
1632383190000|2021-09-23 07:46:30|9278.6|9268.6|9278.1|9268.1|9279|9269|9278.1|9268.1|9
1632383200000|2021-09-23 07:46:40|9278.3|9268.3|9278.9|9268.9|9278.9|9268.9|9278.3|9268.3|2
1632383210000|2021-09-23 07:46:50|9278.3|9268.3|9276.1|9266.1|9278.3|9268.3|9275.3|9265.3|7
1632383220000|2021-09-23 07:47:00|9276.6|9266.6|9279.4|9269.4|9279.6|9269.6|9276.6|9266.6|5
1632383250000|2021-09-23 07:47:30|9279.3|9269.3|9277.4|9267.4|9279.3|9269.3|9277.4|9267.4|4
1632383260000|2021-09-23 07:47:40|9277.6|9267.6|9277.9|9267.9|9279|9269|9277.6|9267.6|4
1632383270000|2021-09-23 07:47:50|9278.1|9268.1|9278.4|9268.4|9278.4|9268.4|9278.1|9268.1|2
1632383280000|2021-09-23 07:48:00|9278.6|9268.6|9279.3|9269.3|9279.3|9269.3|9278.6|9268.6|3
1632383290000|2021-09-23 07:48:10|9279.6|9269.6|9280.4|9270.4|9280.4|9270.4|9279.6|9269.6|4
1632383300000|2021-09-23 07:48:20|9279.9|9269.9|9279.9|9269.9|9279.9|9269.9|9279.9|9269.9|1
1632383310000|2021-09-23 07:48:30|9280.3|9270.3|9280.5|9270.5|9280.5|9270.5|9280.3|9270.3|2
1632383320000|2021-09-23 07:48:40|9279.8|9269.8|9278.4|9268.4|9280.5|9270.5|9278.1|9268.1|7
1632383330000|2021-09-23 07:48:50|9278.8|9268.8|9279.4|9269.4|9279.4|9269.4|9278.5|9268.5|6
1632383340000|2021-09-23 07:49:00|9279.8|9269.8|9280.3|9270.3|9280.3|9270.3|9279.4|9269.4|7
1632383350000|2021-09-23 07:49:10|9280|9270|9279.8|9269.8|9280|9270|9279.8|9269.8|2
1632383360000|2021-09-23 07:49:20|9279.6|9269.6|9279|9269|9279.6|9269.6|9279|9269|3
1632383370000|2021-09-23 07:49:30|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|1
1632383380000|2021-09-23 07:49:40|9279.4|9269.4|9277.5|9267.5|9279.4|9269.4|9276.4|9266.4|7
1632383390000|2021-09-23 07:49:50|9277.1|9267.1|9277.9|9267.9|9277.9|9267.9|9276.6|9266.6|5
1632383400000|2021-09-23 07:50:00|9277.4|9267.4|9275.6|9265.6|9277.8|9267.8|9275.4|9265.4|7
1632383410000|2021-09-23 07:50:10|9276|9266|9276.9|9266.9|9276.9|9266.9|9276|9266|3
1632383420000|2021-09-23 07:50:20|9277.5|9267.5|9279|9269|9279.1|9269.1|9277.5|9267.5|4
1632383430000|2021-09-23 07:50:30|9278.6|9268.6|9277.8|9267.8|9278.6|9268.6|9276.9|9266.9|4
1632383440000|2021-09-23 07:50:40|9277.5|9267.5|9277.8|9267.8|9277.8|9267.8|9277.5|9267.5|2
1632383460000|2021-09-23 07:51:00|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|1
1632383470000|2021-09-23 07:51:10|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|1
1632383510000|2021-09-23 07:51:50|9277.5|9267.5|9276.1|9266.1|9277.5|9267.5|9276.1|9266.1|2
1632383520000|2021-09-23 07:52:00|9275.9|9265.9|9276.4|9266.4|9276.4|9266.4|9272.9|9262.9|8
1632383530000|2021-09-23 07:52:10|9276.6|9266.6|9276.4|9266.4|9276.6|9266.6|9276.3|9266.3|4
1632383540000|2021-09-23 07:52:20|9277.8|9267.8|9274.8|9264.8|9278|9268|9273.6|9263.6|8
1632383550000|2021-09-23 07:52:30|9274|9264|9272.9|9262.9|9274|9264|9272.9|9262.9|4
1632383560000|2021-09-23 07:52:40|9273.4|9263.4|9272.3|9262.3|9273.4|9263.4|9272.3|9262.3|4
1632383570000|2021-09-23 07:52:50|9271.9|9261.9|9271.6|9261.6|9272.1|9262.1|9271.5|9261.5|5
1632383580000|2021-09-23 07:53:00|9271.1|9261.1|9269.4|9259.4|9271.1|9261.1|9268.4|9258.4|12
1632383590000|2021-09-23 07:53:10|9270.1|9260.1|9271.1|9261.1|9271.9|9261.9|9270.1|9260.1|5
1632383600000|2021-09-23 07:53:20|9270.6|9260.6|9268.9|9258.9|9270.6|9260.6|9268.9|9258.9|3
1632383610000|2021-09-23 07:53:30|9269.6|9259.6|9267.6|9257.6|9269.6|9259.6|9267.6|9257.6|9
1632383620000|2021-09-23 07:53:40|9267.1|9257.1|9267.3|9257.3|9267.3|9257.3|9266.8|9256.8|3
1632383630000|2021-09-23 07:53:50|9267.5|9257.5|9265.1|9255.1|9267.5|9257.5|9265.1|9255.1|7
1632383640000|2021-09-23 07:54:00|9264.6|9254.6|9263.9|9253.9|9264.6|9254.6|9263.5|9253.5|9
1632383650000|2021-09-23 07:54:10|9265|9255|9269.4|9259.4|9269.4|9259.4|9265|9255|8
1632383660000|2021-09-23 07:54:20|9269.5|9259.5|9269.6|9259.6|9269.8|9259.8|9269.5|9259.5|3
1632383670000|2021-09-23 07:54:30|9269.4|9259.4|9269.6|9259.6|9269.6|9259.6|9269.4|9259.4|2
1632383680000|2021-09-23 07:54:40|9270|9260|9270.3|9260.3|9270.8|9260.8|9270|9260|6
1632383690000|2021-09-23 07:54:50|9270.1|9260.1|9273.1|9263.1|9273.1|9263.1|9269.9|9259.9|8
1632383700000|2021-09-23 07:55:00|9273.4|9263.4|9274.5|9264.5|9274.5|9264.5|9273.4|9263.4|2
1632383730000|2021-09-23 07:55:30|9274.6|9264.6|9272.9|9262.9|9274.6|9264.6|9272.6|9262.6|6
1632383740000|2021-09-23 07:55:40|9272.6|9262.6|9272.5|9262.5|9272.9|9262.9|9271.9|9261.9|5
1632383760000|2021-09-23 07:56:00|9272.1|9262.1|9272.4|9262.4|9272.4|9262.4|9272.1|9262.1|2
1632383770000|2021-09-23 07:56:10|9272.1|9262.1|9272.5|9262.5|9272.5|9262.5|9272.1|9262.1|2
1632383790000|2021-09-23 07:56:30|9272.1|9262.1|9271.9|9261.9|9272.5|9262.5|9271.9|9261.9|5
1632383800000|2021-09-23 07:56:40|9270.9|9260.9|9270.5|9260.5|9270.9|9260.9|9270.5|9260.5|6
1632383810000|2021-09-23 07:56:50|9270.6|9260.6|9273.1|9263.1|9273.1|9263.1|9270.3|9260.3|10
1632383820000|2021-09-23 07:57:00|9272.9|9262.9|9273.3|9263.3|9273.3|9263.3|9271.9|9261.9|5
1632383830000|2021-09-23 07:57:10|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|1
1632383840000|2021-09-23 07:57:20|9272.5|9262.5|9273.4|9263.4|9273.5|9263.5|9272.3|9262.3|9
1632383850000|2021-09-23 07:57:30|9273.5|9263.5|9274.5|9264.5|9274.5|9264.5|9273.5|9263.5|2
1632383880000|2021-09-23 07:58:00|9274.6|9264.6|9275.1|9265.1|9275.1|9265.1|9274.6|9264.6|3
1632383890000|2021-09-23 07:58:10|9275.6|9265.6|9277.5|9267.5|9277.5|9267.5|9275.6|9265.6|2
1632383900000|2021-09-23 07:58:20|9277.6|9267.6|9278|9268|9278|9268|9277.6|9267.6|2
1632383910000|2021-09-23 07:58:30|9278.4|9268.4|9278.8|9268.8|9279|9269|9278.4|9268.4|4
1632383920000|2021-09-23 07:58:40|9278.5|9268.5|9278.8|9268.8|9278.8|9268.8|9278.5|9268.5|2
1632383930000|2021-09-23 07:58:50|9278.9|9268.9|9280.4|9270.4|9280.4|9270.4|9278.9|9268.9|3
1632383940000|2021-09-23 07:59:00|9280.3|9270.3|9284.3|9274.3|9284.6|9274.6|9280.3|9270.3|10
1632383950000|2021-09-23 07:59:10|9285.4|9275.4|9284.8|9274.8|9286.9|9276.9|9284.8|9274.8|10
1632383960000|2021-09-23 07:59:20|9285|9275|9288.3|9278.3|9288.4|9278.4|9285|9275|8
1632383970000|2021-09-23 07:59:30|9288.1|9278.1|9292|9282|9292|9282|9286.4|9276.4|15
1632383980000|2021-09-23 07:59:40|9292.3|9282.3|9294|9284|9294.9|9284.9|9291.6|9281.6|10
1632383990000|2021-09-23 07:59:50|9293.9|9283.9|9296.3|9286.3|9297.8|9287.8|9293.9|9283.9|15
1632384000000|2021-09-23 08:00:00|9296.5|9286.5|9296|9286|9300.4|9290.4|9295.4|9285.4|16
1632384010000|2021-09-23 08:00:10|9296.1|9286.1|9308|9298|9308|9298|9296.1|9286.1|13
1632384020000|2021-09-23 08:00:20|9308.3|9298.3|9308.9|9298.9|9308.9|9298.9|9308.3|9298.3|2
1632384030000|2021-09-23 08:00:30|9308.6|9298.6|9304.3|9294.3|9308.6|9298.6|9304.3|9294.3|14
1632384040000|2021-09-23 08:00:40|9303.6|9293.6|9306.5|9296.5|9306.5|9296.5|9303.6|9293.6|5
1632384050000|2021-09-23 08:00:50|9307.8|9297.8|9307.3|9297.3|9308.5|9298.5|9307.3|9297.3|7
1632384060000|2021-09-23 08:01:00|9307.5|9297.5|9309.8|9299.8|9309.8|9299.8|9307.5|9297.5|11
1632384070000|2021-09-23 08:01:10|9310.1|9300.1|9309.1|9299.1|9310.5|9300.5|9308.4|9298.4|9
1632384080000|2021-09-23 08:01:20|9309.4|9299.4|9308.1|9298.1|9310.6|9300.6|9307.6|9297.6|7
1632384090000|2021-09-23 08:01:30|9308.9|9298.9|9308.6|9298.6|9309.3|9299.3|9308.5|9298.5|6
1632384100000|2021-09-23 08:01:40|9308.9|9298.9|9308.9|9298.9|9308.9|9298.9|9308.6|9298.6|5
1632384110000|2021-09-23 08:01:50|9308.6|9298.6|9307.9|9297.9|9309|9299|9307.9|9297.9|9
1632384120000|2021-09-23 08:02:00|9308.3|9298.3|9305.8|9295.8|9308.3|9298.3|9305.8|9295.8|8
1632384130000|2021-09-23 08:02:10|9306|9296|9306.5|9296.5|9306.5|9296.5|9306|9296|2
1632384140000|2021-09-23 08:02:20|9306.1|9296.1|9306|9296|9306.1|9296.1|9305.8|9295.8|4
1632384150000|2021-09-23 08:02:30|9305.9|9295.9|9303.1|9293.1|9305.9|9295.9|9303.1|9293.1|2
1632384160000|2021-09-23 08:02:40|9303.4|9293.4|9303.6|9293.6|9303.6|9293.6|9303.4|9293.4|2
1632384170000|2021-09-23 08:02:50|9304.4|9294.4|9304.8|9294.8|9305.1|9295.1|9304.4|9294.4|6
1632384180000|2021-09-23 08:03:00|9304.4|9294.4|9304.4|9294.4|9304.4|9294.4|9304.4|9294.4|1
1632384200000|2021-09-23 08:03:20|9304.1|9294.1|9301.6|9291.6|9304.1|9294.1|9301.3|9291.3|5
1632384210000|2021-09-23 08:03:30|9301.4|9291.4|9299.8|9289.8|9301.4|9291.4|9299.8|9289.8|8
1632384220000|2021-09-23 08:03:40|9299.6|9289.6|9300.9|9290.9|9301.4|9291.4|9299.6|9289.6|7
1632384230000|2021-09-23 08:03:50|9300.6|9290.6|9299.6|9289.6|9300.6|9290.6|9299.6|9289.6|2
1632384240000|2021-09-23 08:04:00|9299.4|9289.4|9298.8|9288.8|9299.4|9289.4|9298.6|9288.6|5
1632384250000|2021-09-23 08:04:10|9299|9289|9300.4|9290.4|9300.4|9290.4|9299|9289|3
1632384260000|2021-09-23 08:04:20|9301.5|9291.5|9304.9|9294.9|9304.9|9294.9|9301.3|9291.3|5
1632384270000|2021-09-23 08:04:30|9305.1|9295.1|9303.3|9293.3|9305.1|9295.1|9303|9293|4
1632384280000|2021-09-23 08:04:40|9303.6|9293.6|9303.9|9293.9|9303.9|9293.9|9303.6|9293.6|2
1632384300000|2021-09-23 08:05:00|9304|9294|9307.4|9297.4|9307.4|9297.4|9304|9294|3
1632384310000|2021-09-23 08:05:10|9307.1|9297.1|9302.8|9292.8|9307.1|9297.1|9302.1|9292.1|7
1632384320000|2021-09-23 08:05:20|9303.1|9293.1|9305|9295|9305|9295|9303.1|9293.1|10
1632384330000|2021-09-23 08:05:30|9305.8|9295.8|9306.1|9296.1|9306.1|9296.1|9304.6|9294.6|8
1632384340000|2021-09-23 08:05:40|9305.9|9295.9|9306.3|9296.3|9306.3|9296.3|9305.9|9295.9|2
1632384350000|2021-09-23 08:05:50|9306.6|9296.6|9312.4|9302.4|9312.6|9302.6|9306.6|9296.6|8
1632384360000|2021-09-23 08:06:00|9312.1|9302.1|9318.9|9308.9|9318.9|9308.9|9311.8|9301.8|9
1632384370000|2021-09-23 08:06:10|9319.5|9309.5|9320.4|9310.4|9320.5|9310.5|9319.1|9309.1|8
1632384380000|2021-09-23 08:06:20|9320.8|9310.8|9307.4|9297.4|9325.6|9315.6|9307|9297|15
1632384390000|2021-09-23 08:06:30|9307.6|9297.6|9313.4|9303.4|9314.1|9304.1|9307.6|9297.6|13
1632384400000|2021-09-23 08:06:40|9313.6|9303.6|9317.6|9307.6|9318.6|9308.6|9313.6|9303.6|12
1632384410000|2021-09-23 08:06:50|9318.1|9308.1|9327|9317|9327|9317|9318.1|9308.1|10
1632384420000|2021-09-23 08:07:00|9330.9|9320.9|9330.1|9320.1|9331.4|9321.4|9325.1|9315.1|20
1632384430000|2021-09-23 08:07:10|9330.4|9320.4|9334.4|9324.4|9334.4|9324.4|9330.4|9320.4|16
1632384440000|2021-09-23 08:07:20|9333.4|9323.4|9334.9|9324.9|9338.1|9328.1|9333.4|9323.4|16
1632384450000|2021-09-23 08:07:30|9335.4|9325.4|9334.4|9324.4|9335.9|9325.9|9333.4|9323.4|14
1632384460000|2021-09-23 08:07:40|9334|9324|9331.1|9321.1|9334|9324|9331.1|9321.1|5
1632384470000|2021-09-23 08:07:50|9330.4|9320.4|9329.6|9319.6|9330.9|9320.9|9328.9|9318.9|14
1632384480000|2021-09-23 08:08:00|9330.4|9320.4|9331.1|9321.1|9331.4|9321.4|9330.1|9320.1|8
1632384490000|2021-09-23 08:08:10|9330.4|9320.4|9327.1|9317.1|9330.4|9320.4|9326.9|9316.9|13
1632384500000|2021-09-23 08:08:20|9328.4|9318.4|9329.4|9319.4|9329.4|9319.4|9328|9318|8
1632384510000|2021-09-23 08:08:30|9329.6|9319.6|9327.1|9317.1|9331.1|9321.1|9327.1|9317.1|6
1632384520000|2021-09-23 08:08:40|9327.4|9317.4|9327.6|9317.6|9328.8|9318.8|9327.4|9317.4|6
1632384530000|2021-09-23 08:08:50|9328.1|9318.1|9327.3|9317.3|9328.1|9318.1|9327.3|9317.3|3
1632384540000|2021-09-23 08:09:00|9327.8|9317.8|9329.1|9319.1|9329.1|9319.1|9327.4|9317.4|11
1632384550000|2021-09-23 08:09:10|9329.5|9319.5|9334.1|9324.1|9334.3|9324.3|9329.5|9319.5|8
1632384560000|2021-09-23 08:09:20|9334.4|9324.4|9332.4|9322.4|9334.4|9324.4|9332.3|9322.3|11
1632384570000|2021-09-23 08:09:30|9332.6|9322.6|9330.6|9320.6|9332.6|9322.6|9330.6|9320.6|5
1632384580000|2021-09-23 08:09:40|9330.4|9320.4|9334.1|9324.1|9334.4|9324.4|9330.4|9320.4|10
1632384590000|2021-09-23 08:09:50|9334.5|9324.5|9334|9324|9334.5|9324.5|9332.6|9322.6|7
1632384600000|2021-09-23 08:10:00|9333.9|9323.9|9332.4|9322.4|9333.9|9323.9|9331.9|9321.9|10
1632384610000|2021-09-23 08:10:10|9333.1|9323.1|9332.5|9322.5|9333.1|9323.1|9331.3|9321.3|8
1632384620000|2021-09-23 08:10:20|9332.8|9322.8|9334.1|9324.1|9334.1|9324.1|9332.8|9322.8|6
1632384630000|2021-09-23 08:10:30|9334.4|9324.4|9338.6|9328.6|9339.5|9329.5|9334.4|9324.4|10
1632384640000|2021-09-23 08:10:40|9339|9329|9342.8|9332.8|9342.9|9332.9|9339|9329|11
1632384650000|2021-09-23 08:10:50|9343|9333|9343.4|9333.4|9343.4|9333.4|9343|9333|2
1632384660000|2021-09-23 08:11:00|9342.9|9332.9|9340.3|9330.3|9345.9|9335.9|9339|9329|10
1632384670000|2021-09-23 08:11:10|9340.9|9330.9|9346|9336|9346|9336|9340.9|9330.9|11
1632384680000|2021-09-23 08:11:20|9346.4|9336.4|9352.1|9342.1|9352.1|9342.1|9346.4|9336.4|12
1632384690000|2021-09-23 08:11:30|9351.9|9341.9|9348.8|9338.8|9351.9|9341.9|9348.6|9338.6|6
1632384700000|2021-09-23 08:11:40|9348.4|9338.4|9351.4|9341.4|9352.3|9342.3|9348.4|9338.4|7
1632384710000|2021-09-23 08:11:50|9352|9342|9349.6|9339.6|9352|9342|9349.6|9339.6|7
1632384720000|2021-09-23 08:12:00|9350.1|9340.1|9350.1|9340.1|9350.1|9340.1|9349.6|9339.6|3
1632384730000|2021-09-23 08:12:10|9350.4|9340.4|9348|9338|9350.4|9340.4|9347.4|9337.4|5
1632384740000|2021-09-23 08:12:20|9347|9337|9346.5|9336.5|9347|9337|9346.5|9336.5|2
1632384750000|2021-09-23 08:12:30|9345.6|9335.6|9344.4|9334.4|9346.1|9336.1|9343.8|9333.8|9
1632384760000|2021-09-23 08:12:40|9343.9|9333.9|9345.1|9335.1|9346.1|9336.1|9343.9|9333.9|10
1632384770000|2021-09-23 08:12:50|9345.4|9335.4|9345.1|9335.1|9346.4|9336.4|9344.9|9334.9|15
1632384780000|2021-09-23 08:13:00|9345.4|9335.4|9347.3|9337.3|9347.9|9337.9|9345.4|9335.4|8
1632384790000|2021-09-23 08:13:10|9346.8|9336.8|9345.4|9335.4|9346.9|9336.9|9344.4|9334.4|10
1632384800000|2021-09-23 08:13:20|9345.1|9335.1|9345.8|9335.8|9346|9336|9344.4|9334.4|7
1632384810000|2021-09-23 08:13:30|9345.5|9335.5|9343.8|9333.8|9345.5|9335.5|9343.8|9333.8|4
1632384820000|2021-09-23 08:13:40|9343.9|9333.9|9344.3|9334.3|9344.9|9334.9|9343.9|9333.9|4
1632384830000|2021-09-23 08:13:50|9344.1|9334.1|9343.6|9333.6|9344.1|9334.1|9343.6|9333.6|4
1632384840000|2021-09-23 08:14:00|9343.4|9333.4|9343.9|9333.9|9343.9|9333.9|9343|9333|5
1632384850000|2021-09-23 08:14:10|9343.6|9333.6|9343.9|9333.9|9343.9|9333.9|9343.4|9333.4|3
1632384860000|2021-09-23 08:14:20|9343.6|9333.6|9343.3|9333.3|9343.6|9333.6|9343.1|9333.1|3
1632384870000|2021-09-23 08:14:30|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|1
1632384880000|2021-09-23 08:14:40|9343|9333|9343|9333|9343.4|9333.4|9343|9333|4
1632384890000|2021-09-23 08:14:50|9342.9|9332.9|9343.4|9333.4|9343.4|9333.4|9342.9|9332.9|3
1632384900000|2021-09-23 08:15:00|9343.5|9333.5|9344.4|9334.4|9344.4|9334.4|9343.5|9333.5|2
1632384910000|2021-09-23 08:15:10|9344|9334|9342.8|9332.8|9344|9334|9342.5|9332.5|7
1632384920000|2021-09-23 08:15:20|9342.5|9332.5|9338.5|9328.5|9342.5|9332.5|9338.5|9328.5|6
1632384930000|2021-09-23 08:15:30|9338.4|9328.4|9338.4|9328.4|9338.4|9328.4|9338.4|9328.4|1
1632384940000|2021-09-23 08:15:40|9338.3|9328.3|9338.1|9328.1|9338.3|9328.3|9337.9|9327.9|3
1632384950000|2021-09-23 08:15:50|9337.8|9327.8|9338.3|9328.3|9338.6|9328.6|9337.8|9327.8|5
1632384960000|2021-09-23 08:16:00|9338.4|9328.4|9338.9|9328.9|9339.1|9329.1|9338.4|9328.4|5
1632384970000|2021-09-23 08:16:10|9339|9329|9340.5|9330.5|9340.5|9330.5|9339|9329|6
1632384980000|2021-09-23 08:16:20|9340.8|9330.8|9340.3|9330.3|9340.8|9330.8|9340.1|9330.1|8
1632384990000|2021-09-23 08:16:30|9340.5|9330.5|9336.4|9326.4|9340.5|9330.5|9336.1|9326.1|6
1632385000000|2021-09-23 08:16:40|9337.1|9327.1|9336.9|9326.9|9337.1|9327.1|9336.6|9326.6|4
1632385010000|2021-09-23 08:16:50|9336.6|9326.6|9335.9|9325.9|9336.6|9326.6|9335.9|9325.9|3
1632385020000|2021-09-23 08:17:00|9334.5|9324.5|9333.1|9323.1|9334.5|9324.5|9333|9323|4
1632385030000|2021-09-23 08:17:10|9332.9|9322.9|9332|9322|9332.9|9322.9|9332|9322|4
1632385040000|2021-09-23 08:17:20|9332.3|9322.3|9333.1|9323.1|9333.1|9323.1|9332.3|9322.3|3
1632385070000|2021-09-23 08:17:50|9332.9|9322.9|9332.4|9322.4|9332.9|9322.9|9332.4|9322.4|2
1632385080000|2021-09-23 08:18:00|9331.5|9321.5|9332.8|9322.8|9332.8|9322.8|9331.5|9321.5|4
1632385100000|2021-09-23 08:18:20|9333.6|9323.6|9332|9322|9333.6|9323.6|9332|9322|4
1632385110000|2021-09-23 08:18:30|9332.4|9322.4|9333.5|9323.5|9333.5|9323.5|9332.4|9322.4|7
1632385120000|2021-09-23 08:18:40|9333.3|9323.3|9332.9|9322.9|9333.3|9323.3|9332.9|9322.9|2
1632385140000|2021-09-23 08:19:00|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|1
1632385150000|2021-09-23 08:19:10|9332.4|9322.4|9332.9|9322.9|9332.9|9322.9|9332.4|9322.4|3
1632385160000|2021-09-23 08:19:20|9332.6|9322.6|9334.3|9324.3|9334.3|9324.3|9332.6|9322.6|4
1632385170000|2021-09-23 08:19:30|9334.9|9324.9|9333.9|9323.9|9334.9|9324.9|9333.4|9323.4|12
1632385180000|2021-09-23 08:19:40|9334.1|9324.1|9334.5|9324.5|9335.5|9325.5|9334.1|9324.1|6
1632385190000|2021-09-23 08:19:50|9334.3|9324.3|9334.3|9324.3|9334.5|9324.5|9334|9324|7
1632385200000|2021-09-23 08:20:00|9334.5|9324.5|9334.3|9324.3|9334.5|9324.5|9334|9324|6
1632385210000|2021-09-23 08:20:10|9334.5|9324.5|9333|9323|9335|9325|9333|9323|8
1632385230000|2021-09-23 08:20:30|9333.3|9323.3|9333.9|9323.9|9333.9|9323.9|9333.3|9323.3|3
1632385240000|2021-09-23 08:20:40|9334.1|9324.1|9335.5|9325.5|9335.5|9325.5|9334.1|9324.1|4
1632385250000|2021-09-23 08:20:50|9335.4|9325.4|9335.4|9325.4|9335.4|9325.4|9335.4|9325.4|1
1632385260000|2021-09-23 08:21:00|9335.5|9325.5|9336.9|9326.9|9336.9|9326.9|9335.5|9325.5|7
1632385270000|2021-09-23 08:21:10|9337.1|9327.1|9337.4|9327.4|9337.4|9327.4|9337.1|9327.1|2
1632385280000|2021-09-23 08:21:20|9337.6|9327.6|9337.4|9327.4|9337.9|9327.9|9337.4|9327.4|4
1632385300000|2021-09-23 08:21:40|9337.5|9327.5|9336.9|9326.9|9337.5|9327.5|9336.9|9326.9|3
1632385310000|2021-09-23 08:21:50|9337.1|9327.1|9336.9|9326.9|9337.1|9327.1|9336.9|9326.9|2
1632385320000|2021-09-23 08:22:00|9337.1|9327.1|9337.4|9327.4|9337.9|9327.9|9337.1|9327.1|5
1632385330000|2021-09-23 08:22:10|9336.1|9326.1|9334.8|9324.8|9336.1|9326.1|9334.8|9324.8|2
1632385340000|2021-09-23 08:22:20|9334.5|9324.5|9332.9|9322.9|9334.5|9324.5|9332.9|9322.9|3
1632385350000|2021-09-23 08:22:30|9332.1|9322.1|9332.1|9322.1|9332.1|9322.1|9332.1|9322.1|1
1632385370000|2021-09-23 08:22:50|9332|9322|9329.9|9319.9|9332|9322|9329.9|9319.9|3
1632385380000|2021-09-23 08:23:00|9330.1|9320.1|9330.1|9320.1|9330.1|9320.1|9330.1|9320.1|1
1632385390000|2021-09-23 08:23:10|9329.9|9319.9|9326.6|9316.6|9329.9|9319.9|9326.6|9316.6|3
1632385400000|2021-09-23 08:23:20|9326.9|9316.9|9326.4|9316.4|9327|9317|9326.4|9316.4|5
1632385410000|2021-09-23 08:23:30|9324.6|9314.6|9324.4|9314.4|9324.8|9314.8|9324.4|9314.4|4
1632385420000|2021-09-23 08:23:40|9324.5|9314.5|9326.8|9316.8|9326.9|9316.9|9324.5|9314.5|7
1632385430000|2021-09-23 08:23:50|9328.1|9318.1|9328|9318|9328.1|9318.1|9327.6|9317.6|3
1632385440000|2021-09-23 08:24:00|9327.8|9317.8|9327.8|9317.8|9328|9318|9327.8|9317.8|3
1632385450000|2021-09-23 08:24:10|9327.1|9317.1|9326.9|9316.9|9327.1|9317.1|9325.4|9315.4|7
1632385460000|2021-09-23 08:24:20|9327|9317|9327.6|9317.6|9328.1|9318.1|9327|9317|3
1632385470000|2021-09-23 08:24:30|9327.3|9317.3|9325.4|9315.4|9327.3|9317.3|9324.4|9314.4|8
1632385480000|2021-09-23 08:24:40|9325.8|9315.8|9326.6|9316.6|9326.6|9316.6|9325.5|9315.5|6
1632385490000|2021-09-23 08:24:50|9326.4|9316.4|9323.9|9313.9|9326.6|9316.6|9323.9|9313.9|9
1632385500000|2021-09-23 08:25:00|9324|9314|9326.1|9316.1|9326.4|9316.4|9324|9314|7
1632385510000|2021-09-23 08:25:10|9326.4|9316.4|9326.4|9316.4|9326.4|9316.4|9326.4|9316.4|1
1632385540000|2021-09-23 08:25:40|9326.5|9316.5|9326.8|9316.8|9327|9317|9326.5|9316.5|5
1632385550000|2021-09-23 08:25:50|9326.9|9316.9|9327.3|9317.3|9328.6|9318.6|9326.9|9316.9|5
1632385560000|2021-09-23 08:26:00|9327.5|9317.5|9327.3|9317.3|9327.5|9317.5|9327.3|9317.3|2
1632385570000|2021-09-23 08:26:10|9327.6|9317.6|9329|9319|9329|9319|9327.6|9317.6|2
1632385580000|2021-09-23 08:26:20|9329.8|9319.8|9334.6|9324.6|9334.6|9324.6|9329.8|9319.8|5
1632385590000|2021-09-23 08:26:30|9334.5|9324.5|9335.5|9325.5|9336|9326|9333.5|9323.5|8
1632385600000|2021-09-23 08:26:40|9335.6|9325.6|9335.6|9325.6|9336.6|9326.6|9335.4|9325.4|8
1632385610000|2021-09-23 08:26:50|9336.1|9326.1|9336.5|9326.5|9336.6|9326.6|9336.1|9326.1|3
1632385620000|2021-09-23 08:27:00|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|9336.5|9326.5|3
1632385630000|2021-09-23 08:27:10|9336.9|9326.9|9337.1|9327.1|9337.1|9327.1|9336.9|9326.9|2
1632385640000|2021-09-23 08:27:20|9337.4|9327.4|9337.4|9327.4|9337.4|9327.4|9337.4|9327.4|1
1632385650000|2021-09-23 08:27:30|9338.9|9328.9|9341.4|9331.4|9341.4|9331.4|9338.3|9328.3|7
1632385660000|2021-09-23 08:27:40|9341.6|9331.6|9342.3|9332.3|9342.5|9332.5|9341.6|9331.6|4
1632385670000|2021-09-23 08:27:50|9342.4|9332.4|9344.5|9334.5|9344.5|9334.5|9341.4|9331.4|14
1632385680000|2021-09-23 08:28:00|9344.3|9334.3|9342.1|9332.1|9344.3|9334.3|9342.1|9332.1|3
1632385690000|2021-09-23 08:28:10|9342.4|9332.4|9343|9333|9343.6|9333.6|9342.4|9332.4|6
1632385700000|2021-09-23 08:28:20|9342.8|9332.8|9343.3|9333.3|9343.3|9333.3|9342.1|9332.1|6
1632385710000|2021-09-23 08:28:30|9344|9334|9344|9334|9344|9334|9344|9334|1
1632385720000|2021-09-23 08:28:40|9344.3|9334.3|9346.3|9336.3|9346.3|9336.3|9344.1|9334.1|6
1632385730000|2021-09-23 08:28:50|9346.9|9336.9|9349|9339|9349|9339|9346.9|9336.9|2
1632385740000|2021-09-23 08:29:00|9351|9341|9355|9345|9355|9345|9351|9341|7
1632385750000|2021-09-23 08:29:10|9356|9346|9353.9|9343.9|9357.1|9347.1|9353.9|9343.9|4
1632385760000|2021-09-23 08:29:20|9353.3|9343.3|9352.9|9342.9|9353.3|9343.3|9352.4|9342.4|5
1632385780000|2021-09-23 08:29:40|9352.4|9342.4|9350.6|9340.6|9352.4|9342.4|9349.6|9339.6|3
1632385790000|2021-09-23 08:29:50|9350.3|9340.3|9351.6|9341.6|9351.6|9341.6|9350.3|9340.3|7
1632385800000|2021-09-23 08:30:00|9351.1|9341.1|9351.8|9341.8|9351.8|9341.8|9351.1|9341.1|2
1632385810000|2021-09-23 08:30:10|9351.6|9341.6|9351.8|9341.8|9351.9|9341.9|9351.3|9341.3|6
1632385820000|2021-09-23 08:30:20|9351.5|9341.5|9348.3|9338.3|9352.4|9342.4|9348|9338|12
1632385830000|2021-09-23 08:30:30|9348.4|9338.4|9347.4|9337.4|9348.9|9338.9|9347.4|9337.4|7
1632385840000|2021-09-23 08:30:40|9347.9|9337.9|9351.9|9341.9|9351.9|9341.9|9347.9|9337.9|5
1632385850000|2021-09-23 08:30:50|9351.4|9341.4|9350.3|9340.3|9351.4|9341.4|9350.1|9340.1|3
1632385860000|2021-09-23 08:31:00|9350.5|9340.5|9350.3|9340.3|9350.5|9340.5|9350.3|9340.3|2
1632385870000|2021-09-23 08:31:10|9349.8|9339.8|9349.1|9339.1|9350.1|9340.1|9349.1|9339.1|4
1632385880000|2021-09-23 08:31:20|9348.8|9338.8|9348.9|9338.9|9349.1|9339.1|9347.3|9337.3|6
1632385890000|2021-09-23 08:31:30|9348.5|9338.5|9350.6|9340.6|9350.9|9340.9|9348.3|9338.3|5
1632385900000|2021-09-23 08:31:40|9350.1|9340.1|9351.9|9341.9|9351.9|9341.9|9350.1|9340.1|6
1632385910000|2021-09-23 08:31:50|9352.6|9342.6|9352.8|9342.8|9352.8|9342.8|9352.1|9342.1|3
1632385920000|2021-09-23 08:32:00|9352.6|9342.6|9350.9|9340.9|9352.6|9342.6|9350.9|9340.9|2
1632385930000|2021-09-23 08:32:10|9350.6|9340.6|9350.5|9340.5|9350.6|9340.6|9350.5|9340.5|2
1632385940000|2021-09-23 08:32:20|9350.1|9340.1|9347.8|9337.8|9350.1|9340.1|9347.8|9337.8|3
1632385950000|2021-09-23 08:32:30|9348.1|9338.1|9349.3|9339.3|9349.4|9339.4|9348.1|9338.1|6
1632385960000|2021-09-23 08:32:40|9348.8|9338.8|9348.5|9338.5|9348.8|9338.8|9348.5|9338.5|3
1632385970000|2021-09-23 08:32:50|9348.3|9338.3|9350.3|9340.3|9350.4|9340.4|9348.3|9338.3|7
1632385980000|2021-09-23 08:33:00|9350.1|9340.1|9348.9|9338.9|9350.1|9340.1|9348.9|9338.9|4
1632385990000|2021-09-23 08:33:10|9348.8|9338.8|9346.8|9336.8|9348.9|9338.9|9346.8|9336.8|5
1632386000000|2021-09-23 08:33:20|9346.5|9336.5|9348|9338|9348|9338|9346.5|9336.5|5
1632386010000|2021-09-23 08:33:30|9347.8|9337.8|9348.1|9338.1|9348.1|9338.1|9347.8|9337.8|4
1632386020000|2021-09-23 08:33:40|9348.5|9338.5|9353.3|9343.3|9353.9|9343.9|9348.5|9338.5|4
1632386030000|2021-09-23 08:33:50|9353.8|9343.8|9356.4|9346.4|9356.4|9346.4|9353.8|9343.8|7
1632386040000|2021-09-23 08:34:00|9356.6|9346.6|9357.9|9347.9|9357.9|9347.9|9356.4|9346.4|7
1632386050000|2021-09-23 08:34:10|9357.6|9347.6|9357.9|9347.9|9357.9|9347.9|9357.6|9347.6|2
1632386070000|2021-09-23 08:34:30|9357.6|9347.6|9356.3|9346.3|9357.6|9347.6|9356.3|9346.3|3
1632386080000|2021-09-23 08:34:40|9356.6|9346.6|9356.5|9346.5|9356.6|9346.6|9356.5|9346.5|2
1632386090000|2021-09-23 08:34:50|9356.6|9346.6|9353.4|9343.4|9356.6|9346.6|9353.4|9343.4|6
1632386100000|2021-09-23 08:35:00|9353|9343|9353.9|9343.9|9353.9|9343.9|9352.8|9342.8|5
1632386110000|2021-09-23 08:35:10|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|1
1632386120000|2021-09-23 08:35:20|9354.1|9344.1|9351.1|9341.1|9354.1|9344.1|9351.1|9341.1|5
1632386130000|2021-09-23 08:35:30|9350.9|9340.9|9349.4|9339.4|9350.9|9340.9|9349.4|9339.4|6
1632386140000|2021-09-23 08:35:40|9349.3|9339.3|9347.6|9337.6|9349.3|9339.3|9347.6|9337.6|3
1632386150000|2021-09-23 08:35:50|9347.5|9337.5|9346.6|9336.6|9347.5|9337.5|9346.6|9336.6|4
1632386160000|2021-09-23 08:36:00|9346.4|9336.4|9346.4|9336.4|9346.4|9336.4|9346.4|9336.4|1
1632386170000|2021-09-23 08:36:10|9345.9|9335.9|9346.1|9336.1|9346.1|9336.1|9345.9|9335.9|2
1632386180000|2021-09-23 08:36:20|9346.3|9336.3|9347.1|9337.1|9347.6|9337.6|9346.3|9336.3|4
1632386190000|2021-09-23 08:36:30|9346.8|9336.8|9346.1|9336.1|9346.8|9336.8|9345.8|9335.8|5
1632386200000|2021-09-23 08:36:40|9346.3|9336.3|9341|9331|9346.3|9336.3|9341|9331|8
1632386210000|2021-09-23 08:36:50|9340.8|9330.8|9341.1|9331.1|9341.1|9331.1|9340.8|9330.8|2
1632386220000|2021-09-23 08:37:00|9340.9|9330.9|9342.3|9332.3|9342.3|9332.3|9339.9|9329.9|9
1632386230000|2021-09-23 08:37:10|9342|9332|9337.5|9327.5|9342|9332|9337.4|9327.4|5
1632386240000|2021-09-23 08:37:20|9337.1|9327.1|9335.9|9325.9|9337.1|9327.1|9335.9|9325.9|3
1632386250000|2021-09-23 08:37:30|9336.1|9326.1|9338.6|9328.6|9339.8|9329.8|9336|9326|8
1632386270000|2021-09-23 08:37:50|9338.5|9328.5|9338.4|9328.4|9338.5|9328.5|9338.4|9328.4|2
1632386280000|2021-09-23 08:38:00|9338.1|9328.1|9338.3|9328.3|9338.4|9328.4|9337.8|9327.8|5
1632386290000|2021-09-23 08:38:10|9337.9|9327.9|9336.5|9326.5|9338.1|9328.1|9336.5|9326.5|5
1632386300000|2021-09-23 08:38:20|9335.4|9325.4|9332.6|9322.6|9335.4|9325.4|9332.5|9322.5|6
1632386310000|2021-09-23 08:38:30|9332.8|9322.8|9332.5|9322.5|9333.4|9323.4|9331.9|9321.9|6
1632386320000|2021-09-23 08:38:40|9332.1|9322.1|9331.5|9321.5|9332.1|9322.1|9331.5|9321.5|4
1632386330000|2021-09-23 08:38:50|9330.9|9320.9|9331.1|9321.1|9331.1|9321.1|9330.9|9320.9|4
1632386340000|2021-09-23 08:39:00|9330.1|9320.1|9329.6|9319.6|9330.1|9320.1|9328.4|9318.4|5
1632386350000|2021-09-23 08:39:10|9329.1|9319.1|9329|9319|9329.9|9319.9|9328.8|9318.8|12
1632386360000|2021-09-23 08:39:20|9328.8|9318.8|9329.4|9319.4|9329.4|9319.4|9328.6|9318.6|5
1632386370000|2021-09-23 08:39:30|9328.5|9318.5|9327.1|9317.1|9328.5|9318.5|9327.1|9317.1|2
1632386380000|2021-09-23 08:39:40|9326|9316|9327|9317|9327|9317|9325.9|9315.9|4
1632386390000|2021-09-23 08:39:50|9327.5|9317.5|9328.1|9318.1|9328.1|9318.1|9327.5|9317.5|4
1632386400000|2021-09-23 08:40:00|9328.4|9318.4|9328.9|9318.9|9328.9|9318.9|9328.4|9318.4|5
1632386410000|2021-09-23 08:40:10|9329.4|9319.4|9330.6|9320.6|9330.6|9320.6|9329.4|9319.4|2
1632386420000|2021-09-23 08:40:20|9330.9|9320.9|9331.6|9321.6|9331.6|9321.6|9330.9|9320.9|3
1632386430000|2021-09-23 08:40:30|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|1
1632386450000|2021-09-23 08:40:50|9331.6|9321.6|9331.8|9321.8|9331.8|9321.8|9331.6|9321.6|2
1632386470000|2021-09-23 08:41:10|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|1
1632386480000|2021-09-23 08:41:20|9331.8|9321.8|9335.9|9325.9|9336.1|9326.1|9331.8|9321.8|5
1632386490000|2021-09-23 08:41:30|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|1
1632386510000|2021-09-23 08:41:50|9335.9|9325.9|9336.4|9326.4|9336.4|9326.4|9335.9|9325.9|2
1632386520000|2021-09-23 08:42:00|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|1
1632386530000|2021-09-23 08:42:10|9336.4|9326.4|9336.6|9326.6|9336.6|9326.6|9336.4|9326.4|2
1632386570000|2021-09-23 08:42:50|9336.9|9326.9|9337.1|9327.1|9337.1|9327.1|9336.9|9326.9|2
1632386580000|2021-09-23 08:43:00|9338.1|9328.1|9338.9|9328.9|9338.9|9328.9|9338.1|9328.1|2
1632386600000|2021-09-23 08:43:20|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|1
1632386610000|2021-09-23 08:43:30|9338.5|9328.5|9337.6|9327.6|9338.5|9328.5|9337.6|9327.6|2
1632386620000|2021-09-23 08:43:40|9337.5|9327.5|9338.8|9328.8|9338.8|9328.8|9337.5|9327.5|4
1632386630000|2021-09-23 08:43:50|9338|9328|9337.4|9327.4|9338|9328|9337.4|9327.4|2
1632386640000|2021-09-23 08:44:00|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|1
1632386650000|2021-09-23 08:44:10|9338.1|9328.1|9338.1|9328.1|9338.1|9328.1|9338.1|9328.1|1
1632386670000|2021-09-23 08:44:30|9337.9|9327.9|9335.9|9325.9|9337.9|9327.9|9335.9|9325.9|4
1632386680000|2021-09-23 08:44:40|9335.3|9325.3|9334.1|9324.1|9335.3|9325.3|9333.1|9323.1|5
1632386710000|2021-09-23 08:45:10|9333.4|9323.4|9334.1|9324.1|9334.1|9324.1|9333.4|9323.4|2
1632386720000|2021-09-23 08:45:20|9334.4|9324.4|9334.4|9324.4|9334.4|9324.4|9334.4|9324.4|1
1632386750000|2021-09-23 08:45:50|9335.1|9325.1|9334.6|9324.6|9335.3|9325.3|9334.6|9324.6|3
1632386770000|2021-09-23 08:46:10|9334.5|9324.5|9334.4|9324.4|9334.5|9324.5|9334.4|9324.4|2
1632386780000|2021-09-23 08:46:20|9334.6|9324.6|9335.4|9325.4|9336.4|9326.4|9334.6|9324.6|6
1632386800000|2021-09-23 08:46:40|9335.8|9325.8|9337.1|9327.1|9337.1|9327.1|9335.8|9325.8|3
1632386810000|2021-09-23 08:46:50|9337.5|9327.5|9338.4|9328.4|9338.4|9328.4|9337.5|9327.5|2
1632386820000|2021-09-23 08:47:00|9338.6|9328.6|9338.6|9328.6|9338.6|9328.6|9338.4|9328.4|5
1632386830000|2021-09-23 08:47:10|9338.4|9328.4|9340.1|9330.1|9340.5|9330.5|9338.4|9328.4|4
1632386850000|2021-09-23 08:47:30|9340.4|9330.4|9342.4|9332.4|9342.4|9332.4|9340.4|9330.4|4
1632386860000|2021-09-23 08:47:40|9343|9333|9344|9334|9344|9334|9343|9333|6
1632386870000|2021-09-23 08:47:50|9344.3|9334.3|9344|9334|9344.3|9334.3|9343.9|9333.9|4
1632386880000|2021-09-23 08:48:00|9344.3|9334.3|9343.5|9333.5|9344.3|9334.3|9343.3|9333.3|9
1632386900000|2021-09-23 08:48:20|9343|9333|9342.4|9332.4|9343|9333|9342.3|9332.3|5
1632386910000|2021-09-23 08:48:30|9342.6|9332.6|9342.9|9332.9|9342.9|9332.9|9342.6|9332.6|2
1632386920000|2021-09-23 08:48:40|9343.1|9333.1|9343.4|9333.4|9343.4|9333.4|9343.1|9333.1|2
1632386930000|2021-09-23 08:48:50|9343.1|9333.1|9343.4|9333.4|9343.6|9333.6|9343.1|9333.1|5
1632386940000|2021-09-23 08:49:00|9343.1|9333.1|9343|9333|9343.1|9333.1|9343|9333|2
1632386980000|2021-09-23 08:49:40|9342.5|9332.5|9341.5|9331.5|9342.5|9332.5|9341.5|9331.5|2
1632386990000|2021-09-23 08:49:50|9341.6|9331.6|9343.4|9333.4|9343.4|9333.4|9341.6|9331.6|4
1632387000000|2021-09-23 08:50:00|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|1
1632387010000|2021-09-23 08:50:10|9343|9333|9341.8|9331.8|9343|9333|9341.8|9331.8|4
1632387020000|2021-09-23 08:50:20|9342|9332|9342.5|9332.5|9342.5|9332.5|9342|9332|5
1632387030000|2021-09-23 08:50:30|9342.1|9332.1|9342|9332|9342.1|9332.1|9342|9332|2
1632387040000|2021-09-23 08:50:40|9341.6|9331.6|9341.5|9331.5|9341.9|9331.9|9341.4|9331.4|4
1632387060000|2021-09-23 08:51:00|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|1
1632387070000|2021-09-23 08:51:10|9341.6|9331.6|9341.1|9331.1|9341.6|9331.6|9341.1|9331.1|2
1632387080000|2021-09-23 08:51:20|9341.5|9331.5|9341.4|9331.4|9341.5|9331.5|9341|9331|4
1632387090000|2021-09-23 08:51:30|9341.6|9331.6|9341.9|9331.9|9341.9|9331.9|9341.6|9331.6|2
1632387100000|2021-09-23 08:51:40|9341.8|9331.8|9341.5|9331.5|9341.8|9331.8|9341.5|9331.5|2
1632387120000|2021-09-23 08:52:00|9341.6|9331.6|9342.9|9332.9|9342.9|9332.9|9341.6|9331.6|2
1632387130000|2021-09-23 08:52:10|9342.4|9332.4|9342.1|9332.1|9342.4|9332.4|9341.9|9331.9|4
1632387140000|2021-09-23 08:52:20|9341.9|9331.9|9341.3|9331.3|9341.9|9331.9|9341.3|9331.3|3
1632387150000|2021-09-23 08:52:30|9341.4|9331.4|9342.6|9332.6|9342.6|9332.6|9341.4|9331.4|5
1632387160000|2021-09-23 08:52:40|9341.3|9331.3|9340.8|9330.8|9341.3|9331.3|9340.8|9330.8|2
1632387170000|2021-09-23 08:52:50|9340.5|9330.5|9340.6|9330.6|9340.8|9330.8|9340.4|9330.4|6
1632387180000|2021-09-23 08:53:00|9340.9|9330.9|9341|9331|9341|9331|9340.9|9330.9|2
1632387190000|2021-09-23 08:53:10|9341.3|9331.3|9342.3|9332.3|9342.4|9332.4|9341.3|9331.3|3
1632387200000|2021-09-23 08:53:20|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|1
1632387210000|2021-09-23 08:53:30|9342.4|9332.4|9342.1|9332.1|9342.4|9332.4|9342.1|9332.1|2
1632387220000|2021-09-23 08:53:40|9342.4|9332.4|9342.4|9332.4|9342.4|9332.4|9342.4|9332.4|1
1632387230000|2021-09-23 08:53:50|9341.9|9331.9|9342.8|9332.8|9342.8|9332.8|9341.9|9331.9|5
1632387240000|2021-09-23 08:54:00|9342.9|9332.9|9343.6|9333.6|9344.1|9334.1|9342.9|9332.9|5
1632387250000|2021-09-23 08:54:10|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|1
1632387270000|2021-09-23 08:54:30|9341.9|9331.9|9340.8|9330.8|9341.9|9331.9|9340.8|9330.8|5
1632387280000|2021-09-23 08:54:40|9341|9331|9341.3|9331.3|9341.3|9331.3|9339.9|9329.9|5
1632387290000|2021-09-23 08:54:50|9341.6|9331.6|9341.5|9331.5|9341.6|9331.6|9341.5|9331.5|2
1632387300000|2021-09-23 08:55:00|9340.9|9330.9|9340.6|9330.6|9340.9|9330.9|9340.6|9330.6|2
1632387310000|2021-09-23 08:55:10|9340.4|9330.4|9340.4|9330.4|9340.4|9330.4|9340.1|9330.1|3
1632387320000|2021-09-23 08:55:20|9340.9|9330.9|9340.6|9330.6|9340.9|9330.9|9340.6|9330.6|2
1632387330000|2021-09-23 08:55:30|9340.4|9330.4|9340.8|9330.8|9340.8|9330.8|9340.1|9330.1|4
1632387340000|2021-09-23 08:55:40|9340.9|9330.9|9340.5|9330.5|9340.9|9330.9|9339.8|9329.8|3
1632387350000|2021-09-23 08:55:50|9340.8|9330.8|9341.1|9331.1|9341.1|9331.1|9340.8|9330.8|2
1632387360000|2021-09-23 08:56:00|9340.9|9330.9|9340.5|9330.5|9340.9|9330.9|9340.4|9330.4|4
1632387370000|2021-09-23 08:56:10|9340.1|9330.1|9340.4|9330.4|9340.4|9330.4|9340.1|9330.1|2
1632387380000|2021-09-23 08:56:20|9340|9330|9339.6|9329.6|9340.4|9330.4|9339.6|9329.6|5
1632387390000|2021-09-23 08:56:30|9339.5|9329.5|9339|9329|9339.5|9329.5|9339|9329|3
1632387400000|2021-09-23 08:56:40|9338.9|9328.9|9334.9|9324.9|9338.9|9328.9|9334.9|9324.9|11
1632387410000|2021-09-23 08:56:50|9335|9325|9334.9|9324.9|9335.5|9325.5|9334.9|9324.9|7
1632387420000|2021-09-23 08:57:00|9334.8|9324.8|9335.3|9325.3|9335.3|9325.3|9334.8|9324.8|2
1632387430000|2021-09-23 08:57:10|9335.5|9325.5|9337.1|9327.1|9337.4|9327.4|9335.5|9325.5|8
1632387440000|2021-09-23 08:57:20|9337|9327|9337|9327|9337|9327|9337|9327|1
1632387450000|2021-09-23 08:57:30|9337.1|9327.1|9337.9|9327.9|9337.9|9327.9|9337.1|9327.1|2
1632387460000|2021-09-23 08:57:40|9338.4|9328.4|9338|9328|9338.4|9328.4|9337.9|9327.9|3
1632387470000|2021-09-23 08:57:50|9337.9|9327.9|9337.6|9327.6|9338|9328|9337.6|9327.6|5
1632387480000|2021-09-23 08:58:00|9337.4|9327.4|9336.9|9326.9|9337.5|9327.5|9336.9|9326.9|4
1632387490000|2021-09-23 08:58:10|9337.5|9327.5|9337.5|9327.5|9337.8|9327.8|9337.5|9327.5|3
1632387500000|2021-09-23 08:58:20|9338|9328|9338.4|9328.4|9338.4|9328.4|9338|9328|2
1632387510000|2021-09-23 08:58:30|9337.9|9327.9|9337.9|9327.9|9338.1|9328.1|9337.5|9327.5|5
1632387520000|2021-09-23 08:58:40|9338.4|9328.4|9337.9|9327.9|9338.4|9328.4|9337.5|9327.5|7
1632387530000|2021-09-23 08:58:50|9338.3|9328.3|9337.5|9327.5|9338.3|9328.3|9337.5|9327.5|4
1632387560000|2021-09-23 08:59:20|9337.8|9327.8|9337.5|9327.5|9337.8|9327.8|9337.5|9327.5|2
1632387570000|2021-09-23 08:59:30|9337.3|9327.3|9335.3|9325.3|9337.3|9327.3|9335.3|9325.3|3
1632387580000|2021-09-23 08:59:40|9335|9325|9334.3|9324.3|9335|9325|9333.8|9323.8|4
1632387590000|2021-09-23 08:59:50|9334.1|9324.1|9334.1|9324.1|9334.1|9324.1|9334.1|9324.1|1
1632387600000|2021-09-23 09:00:00|9334|9324|9334.1|9324.1|9334.1|9324.1|9334|9324|2
1632387610000|2021-09-23 09:00:10|9334|9324|9334.6|9324.6|9334.6|9324.6|9334|9324|2
1632387620000|2021-09-23 09:00:20|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|1
1632387630000|2021-09-23 09:00:30|9333.6|9323.6|9332.5|9322.5|9333.6|9323.6|9332.5|9322.5|3
1632387640000|2021-09-23 09:00:40|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|1
1632387650000|2021-09-23 09:00:50|9333.6|9323.6|9333.6|9323.6|9333.6|9323.6|9333.6|9323.6|1
1632387680000|2021-09-23 09:01:20|9332.9|9322.9|9333.6|9323.6|9333.6|9323.6|9332.9|9322.9|3
1632387690000|2021-09-23 09:01:30|9333.1|9323.1|9333.1|9323.1|9333.4|9323.4|9332.3|9322.3|6
1632387700000|2021-09-23 09:01:40|9333|9323|9330.8|9320.8|9333|9323|9330.8|9320.8|4
1632387710000|2021-09-23 09:01:50|9330.6|9320.6|9332.1|9322.1|9332.1|9322.1|9330.6|9320.6|4
1632387720000|2021-09-23 09:02:00|9331.8|9321.8|9333.3|9323.3|9333.9|9323.9|9331.8|9321.8|5
1632387740000|2021-09-23 09:02:20|9332.4|9322.4|9335.3|9325.3|9335.3|9325.3|9332.4|9322.4|7
1632387750000|2021-09-23 09:02:30|9336|9326|9336.9|9326.9|9337.4|9327.4|9336|9326|7
1632387760000|2021-09-23 09:02:40|9336.6|9326.6|9336.6|9326.6|9336.6|9326.6|9336.6|9326.6|1
1632387770000|2021-09-23 09:02:50|9335.4|9325.4|9336.5|9326.5|9336.5|9326.5|9335.4|9325.4|3
1632387790000|2021-09-23 09:03:10|9335.4|9325.4|9334|9324|9335.4|9325.4|9334|9324|2
1632387810000|2021-09-23 09:03:30|9333.4|9323.4|9333|9323|9333.4|9323.4|9333|9323|2
1632387820000|2021-09-23 09:03:40|9333.3|9323.3|9333|9323|9333.3|9323.3|9333|9323|2
1632387830000|2021-09-23 09:03:50|9333.4|9323.4|9335.9|9325.9|9335.9|9325.9|9333|9323|5
1632387840000|2021-09-23 09:04:00|9335.6|9325.6|9335.8|9325.8|9336|9326|9335.6|9325.6|4
1632387860000|2021-09-23 09:04:20|9336|9326|9335.3|9325.3|9336|9326|9335.3|9325.3|3
1632387870000|2021-09-23 09:04:30|9335.1|9325.1|9334.9|9324.9|9335.1|9325.1|9334.9|9324.9|2
1632387900000|2021-09-23 09:05:00|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|1
1632387910000|2021-09-23 09:05:10|9335.1|9325.1|9335.1|9325.1|9335.5|9325.5|9335.1|9325.1|5
1632387920000|2021-09-23 09:05:20|9335.4|9325.4|9335.8|9325.8|9335.8|9325.8|9335.4|9325.4|2
1632387930000|2021-09-23 09:05:30|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|1
1632387970000|2021-09-23 09:06:10|9335.9|9325.9|9335.9|9325.9|9336.3|9326.3|9335.9|9325.9|5
1632387990000|2021-09-23 09:06:30|9337.1|9327.1|9337.4|9327.4|9337.4|9327.4|9336.8|9326.8|4
1632388010000|2021-09-23 09:06:50|9337.3|9327.3|9337.3|9327.3|9337.5|9327.5|9337.3|9327.3|3
1632388030000|2021-09-23 09:07:10|9337.1|9327.1|9334.9|9324.9|9337.1|9327.1|9334.8|9324.8|3
1632388040000|2021-09-23 09:07:20|9334.6|9324.6|9331.4|9321.4|9335|9325|9331.4|9321.4|3
1632388060000|2021-09-23 09:07:40|9331.3|9321.3|9328.5|9318.5|9331.3|9321.3|9328.5|9318.5|4
1632388070000|2021-09-23 09:07:50|9328.1|9318.1|9326.6|9316.6|9328.1|9318.1|9326.6|9316.6|4
1632388080000|2021-09-23 09:08:00|9326.5|9316.5|9326|9316|9326.5|9316.5|9326|9316|4
1632388090000|2021-09-23 09:08:10|9325.6|9315.6|9326|9316|9326|9316|9325|9315|3
1632388110000|2021-09-23 09:08:30|9326.1|9316.1|9323.5|9313.5|9326.1|9316.1|9323.5|9313.5|4
1632388120000|2021-09-23 09:08:40|9326.3|9316.3|9344.1|9334.1|9347.1|9337.1|9326.3|9316.3|13
1632388130000|2021-09-23 09:08:50|9344|9334|9350.1|9340.1|9351.4|9341.4|9342.5|9332.5|22
1632388140000|2021-09-23 09:09:00|9350.9|9340.9|9366.1|9356.1|9366.1|9356.1|9350.9|9340.9|22
1632388150000|2021-09-23 09:09:10|9368|9358|9384.9|9374.9|9388.3|9374.9|9368|9358|18
1632388160000|2021-09-23 09:09:20|9384.4|9374.4|9374.4|9364.4|9384.4|9374.4|9370.9|9360.9|19
1632388170000|2021-09-23 09:09:30|9373.1|9363.1|9370.4|9360.4|9375.4|9365.4|9370.4|9360.4|18
1632388180000|2021-09-23 09:09:40|9365.4|9355.4|9371.9|9361.9|9372.1|9362.1|9365.4|9355.4|9
1632388190000|2021-09-23 09:09:50|9372.4|9362.4|9375.9|9365.9|9378.1|9368.1|9372.4|9362.4|15
1632388200000|2021-09-23 09:10:00|9376.9|9366.9|9377.9|9367.9|9383.4|9373.4|9376.4|9366.4|21
1632388210000|2021-09-23 09:10:10|9381.1|9371.1|9375.1|9365.1|9381.1|9371.1|9375.1|9365.1|8
1632388220000|2021-09-23 09:10:20|9375.6|9365.6|9384.6|9374.6|9385.1|9375.1|9374.1|9364.1|14
1632388230000|2021-09-23 09:10:30|9384.1|9374.1|9388.1|9378.1|9388.1|9378.1|9384.1|9374.1|9
1632388240000|2021-09-23 09:10:40|9381.9|9371.9|9382.9|9372.9|9384.1|9374.1|9381.4|9371.4|6
1632388250000|2021-09-23 09:10:50|9383.1|9373.1|9381.9|9371.9|9383.1|9373.1|9378.9|9368.9|8
1632388260000|2021-09-23 09:11:00|9381.1|9371.1|9382.6|9372.6|9382.6|9372.6|9379.9|9369.9|6
1632388270000|2021-09-23 09:11:10|9382.4|9372.4|9377.6|9367.6|9382.4|9372.4|9376.6|9366.6|7
1632388280000|2021-09-23 09:11:20|9378.1|9368.1|9376.4|9366.4|9379.1|9369.1|9372.6|9362.6|10
1632388290000|2021-09-23 09:11:30|9376.6|9366.6|9375.6|9365.6|9376.6|9366.6|9375.6|9365.6|6
1632388300000|2021-09-23 09:11:40|9375.4|9365.4|9373.9|9363.9|9375.4|9365.4|9373.6|9363.6|4
1632388310000|2021-09-23 09:11:50|9377.1|9367.1|9378.4|9368.4|9378.4|9368.4|9376.6|9366.6|8
1632388320000|2021-09-23 09:12:00|9377.6|9367.6|9374|9364|9377.6|9367.6|9374|9364|3
1632388330000|2021-09-23 09:12:10|9374.1|9364.1|9374.6|9364.6|9374.8|9364.8|9374.1|9364.1|3
1632388340000|2021-09-23 09:12:20|9374.8|9364.8|9374.1|9364.1|9374.8|9364.8|9372|9362|6
1632388350000|2021-09-23 09:12:30|9373|9363|9374|9364|9374|9364|9373|9363|6
1632388360000|2021-09-23 09:12:40|9374.6|9364.6|9373.9|9363.9|9375.3|9365.3|9373.9|9363.9|5
1632388370000|2021-09-23 09:12:50|9373.6|9363.6|9374.4|9364.4|9375.5|9365.5|9373.6|9363.6|8
1632388380000|2021-09-23 09:13:00|9371.4|9361.4|9369.5|9359.5|9371.6|9361.6|9368.6|9358.6|12
1632388390000|2021-09-23 09:13:10|9368|9358|9367.3|9357.3|9371.1|9361.1|9366.9|9356.9|12
1632388400000|2021-09-23 09:13:20|9367.1|9357.1|9367.3|9357.3|9367.3|9357.3|9367.1|9357.1|2
1632388410000|2021-09-23 09:13:30|9367.6|9357.6|9368.9|9358.9|9368.9|9358.9|9367.6|9357.6|2
1632388420000|2021-09-23 09:13:40|9367.8|9357.8|9365.1|9355.1|9367.8|9357.8|9362.6|9352.6|10
1632388430000|2021-09-23 09:13:50|9365|9355|9364.9|9354.9|9365.3|9355.3|9364.4|9354.4|6
1632388440000|2021-09-23 09:14:00|9364.6|9354.6|9364.6|9354.6|9364.6|9354.6|9364.6|9354.6|1
1632388450000|2021-09-23 09:14:10|9363.9|9353.9|9361.1|9351.1|9363.9|9353.9|9361.1|9351.1|9
1632388460000|2021-09-23 09:14:20|9360.1|9350.1|9361.9|9351.9|9361.9|9351.9|9358.3|9348.3|5
1632388470000|2021-09-23 09:14:30|9362.8|9352.8|9363.1|9353.1|9364.5|9354.5|9362.5|9352.5|6
1632388480000|2021-09-23 09:14:40|9362.6|9352.6|9360.4|9350.4|9362.6|9352.6|9360.4|9350.4|3
1632388490000|2021-09-23 09:14:50|9360.5|9350.5|9360.3|9350.3|9360.5|9350.5|9360.3|9350.3|2
1632388500000|2021-09-23 09:15:00|9361|9351|9361.4|9351.4|9361.4|9351.4|9360.3|9350.3|4
1632388510000|2021-09-23 09:15:10|9361.1|9351.1|9356.3|9346.3|9361.1|9351.1|9356.3|9346.3|6
1632388520000|2021-09-23 09:15:20|9356|9346|9357.5|9347.5|9357.5|9347.5|9356|9346|2
1632388530000|2021-09-23 09:15:30|9357.4|9347.4|9362.1|9352.1|9362.1|9352.1|9357.4|9347.4|8
1632388540000|2021-09-23 09:15:40|9362.4|9352.4|9362.4|9352.4|9362.4|9352.4|9362.4|9352.4|1
1632388550000|2021-09-23 09:15:50|9365.3|9355.3|9366.4|9356.4|9366.9|9356.9|9365.3|9355.3|4
1632388560000|2021-09-23 09:16:00|9366.6|9356.6|9370.4|9360.4|9370.4|9360.4|9366.6|9356.6|13
1632388570000|2021-09-23 09:16:10|9365.9|9355.9|9367.9|9357.9|9368.1|9358.1|9365.9|9355.9|8
1632388600000|2021-09-23 09:16:40|9368.1|9358.1|9368.9|9358.9|9368.9|9358.9|9368.1|9358.1|6
1632388610000|2021-09-23 09:16:50|9369.1|9359.1|9369.4|9359.4|9369.4|9359.4|9369.1|9359.1|2
1632388630000|2021-09-23 09:17:10|9368.8|9358.8|9363.5|9353.5|9368.8|9358.8|9363.5|9353.5|5
1632388640000|2021-09-23 09:17:20|9363.3|9353.3|9364.3|9354.3|9365.1|9355.1|9363.3|9353.3|7
1632388650000|2021-09-23 09:17:30|9364.1|9354.1|9364.1|9354.1|9364.1|9354.1|9364.1|9354.1|1
1632388660000|2021-09-23 09:17:40|9364.3|9354.3|9361.6|9351.6|9364.3|9354.3|9361.6|9351.6|3
1632388680000|2021-09-23 09:18:00|9362|9352|9357|9347|9362|9352|9357|9347|7
1632388690000|2021-09-23 09:18:10|9357.3|9347.3|9358.1|9348.1|9358.1|9348.1|9357.3|9347.3|4
1632388710000|2021-09-23 09:18:30|9358.4|9348.4|9357.9|9347.9|9358.4|9348.4|9357.9|9347.9|2
1632388730000|2021-09-23 09:18:50|9358.4|9348.4|9359.3|9349.3|9359.8|9349.8|9358.4|9348.4|3
1632388750000|2021-09-23 09:19:10|9358.8|9348.8|9355.9|9345.9|9358.8|9348.8|9355.9|9345.9|6
1632388760000|2021-09-23 09:19:20|9356.1|9346.1|9356.6|9346.6|9356.6|9346.6|9356.1|9346.1|4
1632388770000|2021-09-23 09:19:30|9357|9347|9356.8|9346.8|9357.6|9347.6|9356.8|9346.8|5
1632388780000|2021-09-23 09:19:40|9356.6|9346.6|9355.6|9345.6|9356.6|9346.6|9355.6|9345.6|5
1632388790000|2021-09-23 09:19:50|9355.9|9345.9|9356.3|9346.3|9356.3|9346.3|9355.8|9345.8|6
1632388800000|2021-09-23 09:20:00|9356.8|9346.8|9358.9|9348.9|9358.9|9348.9|9356.3|9346.3|10
1632388810000|2021-09-23 09:20:10|9358.8|9348.8|9359.6|9349.6|9359.6|9349.6|9358.8|9348.8|3
1632388820000|2021-09-23 09:20:20|9359.9|9349.9|9362|9352|9362|9352|9359.9|9349.9|3
1632388830000|2021-09-23 09:20:30|9362.5|9352.5|9362.8|9352.8|9362.8|9352.8|9362.5|9352.5|2
1632388840000|2021-09-23 09:20:40|9362.5|9352.5|9360.5|9350.5|9362.5|9352.5|9360.5|9350.5|5
1632388850000|2021-09-23 09:20:50|9360.3|9350.3|9360.1|9350.1|9360.3|9350.3|9360.1|9350.1|2
1632388860000|2021-09-23 09:21:00|9359.1|9349.1|9359.5|9349.5|9359.5|9349.5|9359.1|9349.1|2
1632388870000|2021-09-23 09:21:10|9359.8|9349.8|9359.5|9349.5|9360.3|9350.3|9359.5|9349.5|5
1632388880000|2021-09-23 09:21:20|9359.9|9349.9|9359.9|9349.9|9359.9|9349.9|9359.9|9349.9|1
1632388890000|2021-09-23 09:21:30|9360|9350|9361.4|9351.4|9361.4|9351.4|9360|9350|3
1632388900000|2021-09-23 09:21:40|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|9361.4|9351.4|3
1632388910000|2021-09-23 09:21:50|9362|9352|9361.4|9351.4|9362.3|9352.3|9361.4|9351.4|5
1632388930000|2021-09-23 09:22:10|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|1
1632388940000|2021-09-23 09:22:20|9361.4|9351.4|9361.4|9351.4|9361.4|9351.4|9361.4|9351.4|1
1632388950000|2021-09-23 09:22:30|9361.5|9351.5|9358.5|9348.5|9361.5|9351.5|9358.5|9348.5|4
1632388960000|2021-09-23 09:22:40|9358.8|9348.8|9357.8|9347.8|9358.8|9348.8|9357.8|9347.8|5
1632388970000|2021-09-23 09:22:50|9358|9348|9358.1|9348.1|9358.4|9348.4|9358|9348|4
1632388980000|2021-09-23 09:23:00|9357.9|9347.9|9359.4|9349.4|9359.6|9349.6|9357.5|9347.5|8
1632388990000|2021-09-23 09:23:10|9359.6|9349.6|9360.3|9350.3|9360.9|9350.9|9359.6|9349.6|5
1632389000000|2021-09-23 09:23:20|9359|9349|9359.5|9349.5|9359.5|9349.5|9359|9349|4
1632389010000|2021-09-23 09:23:30|9359.1|9349.1|9358.1|9348.1|9359.1|9349.1|9358.1|9348.1|4
1632389030000|2021-09-23 09:23:50|9356.5|9346.5|9355|9345|9356.5|9346.5|9355|9345|5
1632389050000|2021-09-23 09:24:10|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|1
1632389060000|2021-09-23 09:24:20|9353.6|9343.6|9351.4|9341.4|9353.6|9343.6|9351.4|9341.4|3
1632389070000|2021-09-23 09:24:30|9351.6|9341.6|9351.8|9341.8|9352|9342|9351.6|9341.6|3
1632389080000|2021-09-23 09:24:40|9351.1|9341.1|9351|9341|9351.1|9341.1|9351|9341|2
1632389090000|2021-09-23 09:24:50|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|1
1632389100000|2021-09-23 09:25:00|9351.1|9341.1|9350.8|9340.8|9351.1|9341.1|9350.8|9340.8|3
1632389110000|2021-09-23 09:25:10|9350.1|9340.1|9349.9|9339.9|9350.1|9340.1|9347.4|9337.4|6
1632389120000|2021-09-23 09:25:20|9350.1|9340.1|9349.9|9339.9|9350.1|9340.1|9349.9|9339.9|2
1632389130000|2021-09-23 09:25:30|9350.3|9340.3|9350.6|9340.6|9350.6|9340.6|9350.3|9340.3|2
1632389140000|2021-09-23 09:25:40|9350.9|9340.9|9347.9|9337.9|9350.9|9340.9|9347.9|9337.9|3
1632389150000|2021-09-23 09:25:50|9347.4|9337.4|9347.4|9337.4|9347.4|9337.4|9347.4|9337.4|1
1632389160000|2021-09-23 09:26:00|9348|9338|9350|9340|9350|9340|9348|9338|2
1632389170000|2021-09-23 09:26:10|9350.5|9340.5|9350.8|9340.8|9352|9342|9350.3|9340.3|6
1632389180000|2021-09-23 09:26:20|9350.6|9340.6|9350.8|9340.8|9350.8|9340.8|9350.6|9340.6|2
1632389190000|2021-09-23 09:26:30|9351.1|9341.1|9350.8|9340.8|9351.1|9341.1|9350.8|9340.8|2
1632389200000|2021-09-23 09:26:40|9351.1|9341.1|9351.1|9341.1|9351.1|9341.1|9351.1|9341.1|1
1632389220000|2021-09-23 09:27:00|9351.3|9341.3|9351.9|9341.9|9351.9|9341.9|9351.3|9341.3|2
1632389230000|2021-09-23 09:27:10|9352.1|9342.1|9352.6|9342.6|9352.6|9342.6|9352.1|9342.1|5
1632389240000|2021-09-23 09:27:20|9352.4|9342.4|9347.8|9337.8|9352.4|9342.4|9347.8|9337.8|6
1632389250000|2021-09-23 09:27:30|9347.6|9337.6|9347|9337|9347.6|9337.6|9347|9337|2
1632389270000|2021-09-23 09:27:50|9347.3|9337.3|9347.6|9337.6|9347.9|9337.9|9347.3|9337.3|4
1632389280000|2021-09-23 09:28:00|9347|9337|9347|9337|9347|9337|9347|9337|1
1632389290000|2021-09-23 09:28:10|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|1
1632389300000|2021-09-23 09:28:20|9347|9337|9346.8|9336.8|9347|9337|9346.8|9336.8|2
1632389310000|2021-09-23 09:28:30|9347|9337|9347.5|9337.5|9347.5|9337.5|9346.8|9336.8|4
1632389320000|2021-09-23 09:28:40|9347.9|9337.9|9348|9338|9348|9338|9347.8|9337.8|6
1632389340000|2021-09-23 09:29:00|9349.4|9339.4|9351.4|9341.4|9351.4|9341.4|9349.4|9339.4|2
1632389350000|2021-09-23 09:29:10|9351.6|9341.6|9352|9342|9352|9342|9351.6|9341.6|3
1632389360000|2021-09-23 09:29:20|9352.4|9342.4|9352.4|9342.4|9352.6|9342.6|9352.4|9342.4|3
1632389390000|2021-09-23 09:29:50|9352.6|9342.6|9352.4|9342.4|9352.6|9342.6|9352.4|9342.4|2
1632389400000|2021-09-23 09:30:00|9352.1|9342.1|9351.1|9341.1|9352.1|9342.1|9351.1|9341.1|2
1632389410000|2021-09-23 09:30:10|9350.4|9340.4|9350.4|9340.4|9350.4|9340.4|9350.4|9340.4|1
1632389430000|2021-09-23 09:30:30|9350.6|9340.6|9352.4|9342.4|9352.4|9342.4|9350.6|9340.6|2
1632389440000|2021-09-23 09:30:40|9351.9|9341.9|9351.9|9341.9|9351.9|9341.9|9351.9|9341.9|1
1632389450000|2021-09-23 09:30:50|9351.5|9341.5|9351.4|9341.4|9351.5|9341.5|9351.4|9341.4|2
1632389480000|2021-09-23 09:31:20|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|1
1632389490000|2021-09-23 09:31:30|9352|9342|9352|9342|9352|9342|9352|9342|1
1632389550000|2021-09-23 09:32:30|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|1
1632389600000|2021-09-23 09:33:20|9351.9|9341.9|9347.1|9337.1|9351.9|9341.9|9347|9337|8
1632389630000|2021-09-23 09:33:50|9347.5|9337.5|9347.5|9337.5|9347.5|9337.5|9347.5|9337.5|1
1632389640000|2021-09-23 09:34:00|9347.8|9337.8|9350.9|9340.9|9350.9|9340.9|9347.8|9337.8|3
1632389720000|2021-09-23 09:35:20|9350.6|9340.6|9347.9|9337.9|9350.6|9340.6|9347.9|9337.9|2
1632389730000|2021-09-23 09:35:30|9347.8|9337.8|9347.8|9337.8|9347.8|9337.8|9347.8|9337.8|1
1632389740000|2021-09-23 09:35:40|9347.4|9337.4|9347.1|9337.1|9347.4|9337.4|9347.1|9337.1|2
1632389750000|2021-09-23 09:35:50|9347.4|9337.4|9347.4|9337.4|9347.4|9337.4|9347.4|9337.4|1
1632389780000|2021-09-23 09:36:20|9347.6|9337.6|9347.6|9337.6|9347.6|9337.6|9347.6|9337.6|1
1632389840000|2021-09-23 09:37:20|9347.8|9337.8|9347.8|9337.8|9347.8|9337.8|9347.8|9337.8|1
1632389850000|2021-09-23 09:37:30|9348.5|9338.5|9348.5|9338.5|9349.3|9339.3|9348.5|9338.5|4
1632389860000|2021-09-23 09:37:40|9348.1|9338.1|9347.3|9337.3|9348.1|9338.1|9347.3|9337.3|4
1632389870000|2021-09-23 09:37:50|9346.4|9336.4|9344.1|9334.1|9346.4|9336.4|9344.1|9334.1|2
1632389880000|2021-09-23 09:38:00|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|1
1632389890000|2021-09-23 09:38:10|9344.6|9334.6|9346.4|9336.4|9346.4|9336.4|9344.6|9334.6|4
1632389900000|2021-09-23 09:38:20|9345.4|9335.4|9346.5|9336.5|9346.5|9336.5|9344.9|9334.9|7
1632389910000|2021-09-23 09:38:30|9346.4|9336.4|9345.6|9335.6|9346.4|9336.4|9345.6|9335.6|2
1632389920000|2021-09-23 09:38:40|9344.6|9334.6|9345.4|9335.4|9345.4|9335.4|9343.5|9333.5|5
1632389930000|2021-09-23 09:38:50|9345.6|9335.6|9345.4|9335.4|9345.6|9335.6|9345.4|9335.4|2
1632389940000|2021-09-23 09:39:00|9346.8|9336.8|9347.4|9337.4|9347.4|9337.4|9346.5|9336.5|4
1632389950000|2021-09-23 09:39:10|9347.1|9337.1|9346.9|9336.9|9347.1|9337.1|9346.9|9336.9|2
1632389960000|2021-09-23 09:39:20|9347.1|9337.1|9347.1|9337.1|9347.1|9337.1|9347.1|9337.1|1
1632389970000|2021-09-23 09:39:30|9346.9|9336.9|9348.3|9338.3|9348.3|9338.3|9346.9|9336.9|4
1632389980000|2021-09-23 09:39:40|9347.6|9337.6|9347.6|9337.6|9347.6|9337.6|9347.6|9337.6|1
1632390000000|2021-09-23 09:40:00|9348.9|9338.9|9348.9|9338.9|9349.4|9339.4|9348.9|9338.9|3
1632390010000|2021-09-23 09:40:10|9349.1|9339.1|9348.9|9338.9|9349.4|9339.4|9348.9|9338.9|4
1632390020000|2021-09-23 09:40:20|9348.8|9338.8|9345.3|9335.3|9348.8|9338.8|9345.3|9335.3|2
1632390030000|2021-09-23 09:40:30|9345.9|9335.9|9345.9|9335.9|9345.9|9335.9|9345.9|9335.9|1
1632390040000|2021-09-23 09:40:40|9348|9338|9348.1|9338.1|9348.1|9338.1|9347.1|9337.1|7
1632390060000|2021-09-23 09:41:00|9347.9|9337.9|9347.4|9337.4|9347.9|9337.9|9347.4|9337.4|2
1632390070000|2021-09-23 09:41:10|9346.1|9336.1|9345.3|9335.3|9346.1|9336.1|9345.3|9335.3|2
1632390080000|2021-09-23 09:41:20|9345.5|9335.5|9343.8|9333.8|9345.5|9335.5|9343.8|9333.8|4
1632390090000|2021-09-23 09:41:30|9343.6|9333.6|9343.6|9333.6|9343.6|9333.6|9343.6|9333.6|1
1632390100000|2021-09-23 09:41:40|9342.4|9332.4|9341.3|9331.3|9342.4|9332.4|9341.3|9331.3|3
1632390110000|2021-09-23 09:41:50|9340.3|9330.3|9340.3|9330.3|9340.3|9330.3|9340.3|9330.3|1
1632390120000|2021-09-23 09:42:00|9340.4|9330.4|9342.3|9332.3|9342.3|9332.3|9338.3|9328.3|8
1632390140000|2021-09-23 09:42:20|9341.4|9331.4|9339.9|9329.9|9341.4|9331.4|9339.9|9329.9|3
1632390150000|2021-09-23 09:42:30|9339.5|9329.5|9339.1|9329.1|9339.5|9329.5|9339.1|9329.1|2
1632390160000|2021-09-23 09:42:40|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|1
1632390210000|2021-09-23 09:43:30|9339.8|9329.8|9340.5|9330.5|9340.6|9330.6|9339.8|9329.8|4
1632390240000|2021-09-23 09:44:00|9339.6|9329.6|9340.5|9330.5|9340.6|9330.6|9339.4|9329.4|4
1632390260000|2021-09-23 09:44:20|9340.3|9330.3|9338.4|9328.4|9340.3|9330.3|9338.4|9328.4|2
1632390280000|2021-09-23 09:44:40|9339|9329|9339.8|9329.8|9339.8|9329.8|9339|9329|3
1632390290000|2021-09-23 09:44:50|9339.9|9329.9|9341.4|9331.4|9341.4|9331.4|9339.9|9329.9|2
1632390300000|2021-09-23 09:45:00|9341|9331|9341.1|9331.1|9341.6|9331.6|9340.5|9330.5|6
1632390320000|2021-09-23 09:45:20|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|1
1632390330000|2021-09-23 09:45:30|9342|9332|9342.6|9332.6|9342.6|9332.6|9341.9|9331.9|4
1632390410000|2021-09-23 09:46:50|9341.6|9331.6|9339.9|9329.9|9341.6|9331.6|9339.9|9329.9|3
1632390420000|2021-09-23 09:47:00|9339.8|9329.8|9339.8|9329.8|9339.8|9329.8|9339.5|9329.5|3
1632390430000|2021-09-23 09:47:10|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|1
1632390440000|2021-09-23 09:47:20|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|9339.3|9329.3|3
1632390450000|2021-09-23 09:47:30|9339.1|9329.1|9338.9|9328.9|9339.4|9329.4|9338.9|9328.9|3
1632390460000|2021-09-23 09:47:40|9338.6|9328.6|9336.4|9326.4|9338.6|9328.6|9336.4|9326.4|3
1632390480000|2021-09-23 09:48:00|9336.6|9326.6|9336.3|9326.3|9337.3|9327.3|9335.9|9325.9|4
1632390500000|2021-09-23 09:48:20|9336|9326|9336|9326|9336|9326|9336|9326|1
1632390520000|2021-09-23 09:48:40|9335.9|9325.9|9335.9|9325.9|9335.9|9325.9|9335.9|9325.9|1
1632390530000|2021-09-23 09:48:50|9334.9|9324.9|9335.6|9325.6|9335.6|9325.6|9334.9|9324.9|2
1632390540000|2021-09-23 09:49:00|9335.8|9325.8|9337.1|9327.1|9337.4|9327.4|9335.8|9325.8|4
1632390630000|2021-09-23 09:50:30|9336.5|9326.5|9333.6|9323.6|9336.5|9326.5|9333.6|9323.6|2
1632390640000|2021-09-23 09:50:40|9334|9324|9334|9324|9334|9324|9334|9324|1
1632390650000|2021-09-23 09:50:50|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|1
1632390660000|2021-09-23 09:51:00|9333.9|9323.9|9333.4|9323.4|9333.9|9323.9|9332.3|9322.3|4
1632390670000|2021-09-23 09:51:10|9333|9323|9332.5|9322.5|9333|9323|9332.5|9322.5|3
1632390680000|2021-09-23 09:51:20|9332.9|9322.9|9333.4|9323.4|9333.4|9323.4|9332.9|9322.9|3
1632390690000|2021-09-23 09:51:30|9332.4|9322.4|9332.5|9322.5|9333.6|9323.6|9332.4|9322.4|4
1632390700000|2021-09-23 09:51:40|9332.1|9322.1|9328.4|9318.4|9332.1|9322.1|9328.4|9318.4|4
1632390710000|2021-09-23 09:51:50|9328.1|9318.1|9326.3|9316.3|9328.1|9318.1|9326.3|9316.3|5
1632390720000|2021-09-23 09:52:00|9326.4|9316.4|9326.4|9316.4|9326.5|9316.5|9326.1|9316.1|6
1632390730000|2021-09-23 09:52:10|9326.6|9316.6|9326.6|9316.6|9326.6|9316.6|9326.6|9316.6|1
1632390740000|2021-09-23 09:52:20|9326.9|9316.9|9327.1|9317.1|9327.1|9317.1|9326.9|9316.9|2
1632390750000|2021-09-23 09:52:30|9327.4|9317.4|9330.4|9320.4|9330.4|9320.4|9327.4|9317.4|4
1632390760000|2021-09-23 09:52:40|9330.6|9320.6|9330.8|9320.8|9330.8|9320.8|9330.6|9320.6|2
1632390770000|2021-09-23 09:52:50|9330.6|9320.6|9330.8|9320.8|9330.8|9320.8|9330.6|9320.6|2
1632390780000|2021-09-23 09:53:00|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|1
1632390790000|2021-09-23 09:53:10|9331|9321|9327|9317|9331|9321|9327|9317|6
1632390800000|2021-09-23 09:53:20|9327.3|9317.3|9327.3|9317.3|9328.1|9318.1|9327.3|9317.3|5
1632390810000|2021-09-23 09:53:30|9327|9317|9328.1|9318.1|9328.1|9318.1|9327|9317|3
1632390830000|2021-09-23 09:53:50|9328.4|9318.4|9329.5|9319.5|9329.5|9319.5|9328.4|9318.4|4
1632390840000|2021-09-23 09:54:00|9330|9320|9330.5|9320.5|9330.5|9320.5|9330|9320|3
1632390850000|2021-09-23 09:54:10|9330.6|9320.6|9331.1|9321.1|9331.1|9321.1|9330.6|9320.6|4
1632390860000|2021-09-23 09:54:20|9330|9320|9328.5|9318.5|9330|9320|9328.5|9318.5|2
1632390880000|2021-09-23 09:54:40|9328.8|9318.8|9329.4|9319.4|9329.4|9319.4|9328.8|9318.8|2
1632390890000|2021-09-23 09:54:50|9329.6|9319.6|9328.1|9318.1|9329.6|9319.6|9328.1|9318.1|4
1632390910000|2021-09-23 09:55:10|9327.8|9317.8|9328.1|9318.1|9328.1|9318.1|9327.8|9317.8|3
1632390950000|2021-09-23 09:55:50|9328.4|9318.4|9328.4|9318.4|9328.4|9318.4|9328.4|9318.4|1
1632390960000|2021-09-23 09:56:00|9328.6|9318.6|9328.4|9318.4|9328.6|9318.6|9328.4|9318.4|2
1632390970000|2021-09-23 09:56:10|9328.6|9318.6|9328.6|9318.6|9328.6|9318.6|9328.6|9318.6|1
1632390980000|2021-09-23 09:56:20|9328.9|9318.9|9329.4|9319.4|9329.4|9319.4|9328.9|9318.9|3
1632390990000|2021-09-23 09:56:30|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|1
1632391000000|2021-09-23 09:56:40|9329.9|9319.9|9329.6|9319.6|9329.9|9319.9|9329.4|9319.4|4
1632391010000|2021-09-23 09:56:50|9329.9|9319.9|9329.4|9319.4|9329.9|9319.9|9329.4|9319.4|2
1632391020000|2021-09-23 09:57:00|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|1
1632391030000|2021-09-23 09:57:10|9329.4|9319.4|9329.6|9319.6|9329.6|9319.6|9329.4|9319.4|2
1632391040000|2021-09-23 09:57:20|9330.1|9320.1|9330.4|9320.4|9330.4|9320.4|9330.1|9320.1|2
1632391080000|2021-09-23 09:58:00|9330.5|9320.5|9330.4|9320.4|9330.9|9320.9|9330.4|9320.4|4
1632391090000|2021-09-23 09:58:10|9330.6|9320.6|9331.5|9321.5|9331.5|9321.5|9330.6|9320.6|3
1632391100000|2021-09-23 09:58:20|9331.8|9321.8|9332.9|9322.9|9332.9|9322.9|9331.8|9321.8|2
1632391110000|2021-09-23 09:58:30|9332.8|9322.8|9334.6|9324.6|9334.6|9324.6|9332.8|9322.8|3
1632391130000|2021-09-23 09:58:50|9334.9|9324.9|9334.9|9324.9|9334.9|9324.9|9334.9|9324.9|1
1632391140000|2021-09-23 09:59:00|9334.6|9324.6|9334.6|9324.6|9334.6|9324.6|9334.6|9324.6|1
1632391150000|2021-09-23 09:59:10|9335|9325|9335.8|9325.8|9335.8|9325.8|9335|9325|3
1632391160000|2021-09-23 09:59:20|9336|9326|9336.1|9326.1|9336.1|9326.1|9336|9326|2
1632391170000|2021-09-23 09:59:30|9336.8|9326.8|9338.1|9328.1|9338.4|9328.4|9336.8|9326.8|6
1632391180000|2021-09-23 09:59:40|9337.9|9327.9|9338.1|9328.1|9338.1|9328.1|9337.9|9327.9|2
1632391190000|2021-09-23 09:59:50|9338.6|9328.6|9339.9|9329.9|9339.9|9329.9|9338.6|9328.6|2
1632391210000|2021-09-23 10:00:10|9340.1|9330.1|9340.5|9330.5|9340.5|9330.5|9339.9|9329.9|4
1632391230000|2021-09-23 10:00:30|9340.1|9330.1|9340.4|9330.4|9340.4|9330.4|9340.1|9330.1|2
1632391240000|2021-09-23 10:00:40|9340.6|9330.6|9340.6|9330.6|9340.6|9330.6|9340.6|9330.6|1
1632391250000|2021-09-23 10:00:50|9340.5|9330.5|9338.3|9328.3|9340.5|9330.5|9338.3|9328.3|2
1632391260000|2021-09-23 10:01:00|9337.9|9327.9|9336.9|9326.9|9337.9|9327.9|9336.9|9326.9|3
1632391270000|2021-09-23 10:01:10|9335.6|9325.6|9335.9|9325.9|9336.1|9326.1|9335.6|9325.6|4
1632391280000|2021-09-23 10:01:20|9335.6|9325.6|9333.6|9323.6|9335.6|9325.6|9333.6|9323.6|5
1632391290000|2021-09-23 10:01:30|9333.9|9323.9|9333.9|9323.9|9333.9|9323.9|9333.9|9323.9|1
1632391300000|2021-09-23 10:01:40|9333.6|9323.6|9333.6|9323.6|9333.6|9323.6|9333.6|9323.6|1
1632391310000|2021-09-23 10:01:50|9333.9|9323.9|9333.9|9323.9|9333.9|9323.9|9333.9|9323.9|1
1632391320000|2021-09-23 10:02:00|9334.6|9324.6|9337.1|9327.1|9337.4|9327.4|9334.6|9324.6|4
1632391330000|2021-09-23 10:02:10|9337.4|9327.4|9339.6|9329.6|9339.9|9329.9|9337.4|9327.4|8
1632391340000|2021-09-23 10:02:20|9339.5|9329.5|9337.1|9327.1|9339.5|9329.5|9337.1|9327.1|4
1632391350000|2021-09-23 10:02:30|9337.5|9327.5|9337.9|9327.9|9337.9|9327.9|9337.5|9327.5|2
1632391360000|2021-09-23 10:02:40|9338.1|9328.1|9339.1|9329.1|9339.1|9329.1|9338.1|9328.1|3
1632391370000|2021-09-23 10:02:50|9339.5|9329.5|9339.9|9329.9|9339.9|9329.9|9339.5|9329.5|3
1632391380000|2021-09-23 10:03:00|9340.1|9330.1|9340.1|9330.1|9340.4|9330.4|9340.1|9330.1|3
1632391390000|2021-09-23 10:03:10|9340.4|9330.4|9340.5|9330.5|9340.5|9330.5|9340.4|9330.4|2
1632391400000|2021-09-23 10:03:20|9340.4|9330.4|9340.5|9330.5|9340.6|9330.6|9340.4|9330.4|4
1632391410000|2021-09-23 10:03:30|9340.6|9330.6|9340.6|9330.6|9340.6|9330.6|9340.6|9330.6|1
1632391420000|2021-09-23 10:03:40|9340.8|9330.8|9340.6|9330.6|9341.1|9331.1|9340.4|9330.4|5
1632391440000|2021-09-23 10:04:00|9340.4|9330.4|9340.4|9330.4|9340.4|9330.4|9340.4|9330.4|1
1632391450000|2021-09-23 10:04:10|9339.4|9329.4|9336.1|9326.1|9339.4|9329.4|9334.9|9324.9|7
1632391460000|2021-09-23 10:04:20|9335.8|9325.8|9336.4|9326.4|9336.4|9326.4|9335.5|9325.5|4
1632391480000|2021-09-23 10:04:40|9336.6|9326.6|9338.4|9328.4|9338.4|9328.4|9336.6|9326.6|3
1632391490000|2021-09-23 10:04:50|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|1
1632391500000|2021-09-23 10:05:00|9339.6|9329.6|9339.8|9329.8|9339.8|9329.8|9339.6|9329.6|2
1632391520000|2021-09-23 10:05:20|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|1
1632391550000|2021-09-23 10:05:50|9339.6|9329.6|9340.1|9330.1|9340.1|9330.1|9339.6|9329.6|2
1632391620000|2021-09-23 10:07:00|9338.9|9328.9|9340.1|9330.1|9340.1|9330.1|9338.9|9328.9|2
1632391630000|2021-09-23 10:07:10|9340|9330|9335.9|9325.9|9340|9330|9335.9|9325.9|4
1632391640000|2021-09-23 10:07:20|9336.1|9326.1|9337.9|9327.9|9337.9|9327.9|9336.1|9326.1|6
1632391650000|2021-09-23 10:07:30|9337.8|9327.8|9337.9|9327.9|9337.9|9327.9|9337.6|9327.6|3
1632391660000|2021-09-23 10:07:40|9337.5|9327.5|9337.6|9327.6|9337.6|9327.6|9337.1|9327.1|4
1632391670000|2021-09-23 10:07:50|9337.1|9327.1|9339|9329|9339|9329|9337.1|9327.1|5
1632391680000|2021-09-23 10:08:00|9338.9|9328.9|9338.9|9328.9|9338.9|9328.9|9338.9|9328.9|1
1632391690000|2021-09-23 10:08:10|9339.1|9329.1|9339.9|9329.9|9339.9|9329.9|9339.1|9329.1|3
1632391740000|2021-09-23 10:09:00|9339.8|9329.8|9339.8|9329.8|9339.8|9329.8|9339.8|9329.8|1
1632391750000|2021-09-23 10:09:10|9339.9|9329.9|9339.9|9329.9|9339.9|9329.9|9339.9|9329.9|1
1632391800000|2021-09-23 10:10:00|9339.8|9329.8|9340|9330|9340|9330|9339.8|9329.8|2
1632391820000|2021-09-23 10:10:20|9340.6|9330.6|9340.8|9330.8|9340.8|9330.8|9340.6|9330.6|2
1632391830000|2021-09-23 10:10:30|9340.9|9330.9|9340.6|9330.6|9340.9|9330.9|9340.6|9330.6|3
1632391840000|2021-09-23 10:10:40|9340.4|9330.4|9337.9|9327.9|9340.4|9330.4|9337.6|9327.6|3
1632391850000|2021-09-23 10:10:50|9337.6|9327.6|9328.9|9318.9|9337.6|9327.6|9328.6|9318.6|11
1632391860000|2021-09-23 10:11:00|9328.6|9318.6|9321.5|9311.5|9329.1|9319.1|9321.4|9311.4|11
1632391870000|2021-09-23 10:11:10|9321.3|9311.3|9320|9310|9324.4|9314.4|9320|9310|13
1632391880000|2021-09-23 10:11:20|9320.5|9310.5|9314.9|9304.9|9322.5|9312.5|9314.1|9304.1|10
1632391890000|2021-09-23 10:11:30|9314.6|9304.6|9311.1|9301.1|9315.1|9305.1|9311.1|9301.1|17
1632391900000|2021-09-23 10:11:40|9310.9|9300.9|9302.9|9292.9|9313.6|9303.6|9302.9|9292.9|19
1632391910000|2021-09-23 10:11:50|9302.4|9292.4|9294.6|9284.6|9303.9|9293.9|9293.9|9283.9|25
1632391920000|2021-09-23 10:12:00|9296.5|9286.5|9288.9|9278.9|9297.1|9287.1|9287.1|9277.1|26
1632391930000|2021-09-23 10:12:10|9289.3|9279.3|9271.9|9261.9|9291.9|9281.9|9271.4|9261.4|23
1632391940000|2021-09-23 10:12:20|9271.8|9261.8|9261.6|9251.6|9271.8|9261.8|9258.3|9248.3|10
1632391950000|2021-09-23 10:12:30|9263.9|9253.9|9259.4|9249.4|9268.6|9258.6|9259.4|9249.4|27
1632391960000|2021-09-23 10:12:40|9260.6|9250.6|9258.6|9248.6|9260.6|9250.6|9248.6|9238.6|21
1632391970000|2021-09-23 10:12:50|9256.6|9246.6|9247.3|9237.3|9256.6|9246.6|9246.9|9236.9|10
1632391980000|2021-09-23 10:13:00|9247.5|9237.5|9248.4|9238.4|9259|9249|9247.5|9237.5|20
1632391990000|2021-09-23 10:13:10|9249.9|9239.9|9239.8|9226.8|9252.5|9242.5|9239.8|9226.8|12
1632392000000|2021-09-23 10:13:20|9237.3|9221.3|9234.8|9218.5|9237.3|9221.8|9234.8|9218.5|8
1632392010000|2021-09-23 10:13:30|9234|9218.8|9222.6|9212.6|9234|9219.5|9221.4|9211.4|16
1632392020000|2021-09-23 10:13:40|9222.1|9212.1|9219.1|9209.1|9229.6|9219.6|9219.1|9209.1|18
1632392030000|2021-09-23 10:13:50|9218.9|9208.9|9214.1|9204.1|9218.9|9208.9|9207.9|9197.9|17
1632392040000|2021-09-23 10:14:00|9215.4|9205.4|9211.1|9201.1|9219.9|9209.9|9210.4|9200.4|13
1632392050000|2021-09-23 10:14:10|9210.4|9200.4|9214.1|9204.1|9215.4|9205.4|9209.6|9199.6|13
1632392060000|2021-09-23 10:14:20|9215.4|9205.4|9218.1|9208.1|9220.1|9210.1|9215.4|9205.4|17
1632392070000|2021-09-23 10:14:30|9217.6|9207.6|9227.1|9217.1|9227.1|9217.1|9216.4|9206.4|12
1632392080000|2021-09-23 10:14:40|9227.5|9217.5|9236.3|9226.3|9236.3|9226.3|9227.1|9217.1|19
1632392090000|2021-09-23 10:14:50|9236.6|9226.6|9238.4|9228.4|9239.6|9229.6|9236.5|9226.5|18
1632392100000|2021-09-23 10:15:00|9238.9|9228.9|9237.1|9227.1|9244.1|9234.1|9237.1|9227.1|13
1632392110000|2021-09-23 10:15:10|9237.4|9227.4|9243.8|9233.8|9243.9|9233.9|9237.4|9227.4|13
1632392120000|2021-09-23 10:15:20|9243.4|9233.4|9247.9|9237.9|9247.9|9237.9|9237.1|9227.1|21
1632392130000|2021-09-23 10:15:30|9247.1|9237.1|9246.1|9236.1|9249.6|9239.6|9245.1|9235.1|15
1632392140000|2021-09-23 10:15:40|9245.9|9235.9|9253|9243|9253.4|9243.4|9245.9|9235.9|11
1632392150000|2021-09-23 10:15:50|9252.4|9242.4|9254.8|9244.8|9254.8|9244.8|9251.6|9241.6|10
1632392160000|2021-09-23 10:16:00|9254.6|9244.6|9265.9|9255.9|9265.9|9255.9|9254.6|9244.6|19
1632392170000|2021-09-23 10:16:10|9265.6|9255.6|9269.6|9259.6|9269.6|9259.6|9264.4|9254.4|11
1632392180000|2021-09-23 10:16:20|9269.1|9259.1|9273.1|9263.1|9274.1|9264.1|9269.1|9259.1|10
1632392190000|2021-09-23 10:16:30|9272.1|9262.1|9273.1|9263.1|9273.1|9263.1|9272.1|9262.1|2
1632392200000|2021-09-23 10:16:40|9274|9264|9273.4|9263.4|9276|9266|9270.9|9260.9|18
1632392210000|2021-09-23 10:16:50|9274.6|9264.6|9279.5|9269.5|9279.8|9269.8|9274.6|9264.6|13
1632392220000|2021-09-23 10:17:00|9279.1|9269.1|9280.9|9270.9|9281.9|9271.9|9279.1|9269.1|14
1632392230000|2021-09-23 10:17:10|9280.4|9270.4|9275.3|9265.3|9280.4|9270.4|9275.1|9265.1|4
1632392240000|2021-09-23 10:17:20|9275|9265|9277.9|9267.9|9278.1|9268.1|9275|9265|8
1632392250000|2021-09-23 10:17:30|9277.1|9267.1|9276.9|9266.9|9277.1|9267.1|9276.9|9266.9|4
1632392260000|2021-09-23 10:17:40|9276.1|9266.1|9279.6|9269.6|9279.6|9269.6|9276.1|9266.1|8
1632392270000|2021-09-23 10:17:50|9280.1|9270.1|9288.4|9278.4|9289|9279|9280.1|9270.1|6
1632392280000|2021-09-23 10:18:00|9289.1|9279.1|9291.4|9281.4|9292.1|9282.1|9289.1|9279.1|8
1632392290000|2021-09-23 10:18:10|9291.9|9281.9|9292.6|9282.6|9293.6|9283.6|9291.9|9281.9|8
1632392300000|2021-09-23 10:18:20|9292.9|9282.9|9294.4|9284.4|9294.4|9284.4|9292.9|9282.9|5
1632392310000|2021-09-23 10:18:30|9295.4|9285.4|9298.4|9288.4|9298.6|9288.6|9294.6|9284.6|7
1632392320000|2021-09-23 10:18:40|9298.9|9288.9|9296|9286|9298.9|9288.9|9296|9286|7
1632392330000|2021-09-23 10:18:50|9295.9|9285.9|9292.6|9282.6|9295.9|9285.9|9292.6|9282.6|10
1632392340000|2021-09-23 10:19:00|9292.9|9282.9|9283.9|9273.9|9293.4|9283.4|9283.3|9273.3|13
1632392350000|2021-09-23 10:19:10|9284.1|9274.1|9283|9273|9286.4|9276.4|9280.6|9270.6|8
1632392360000|2021-09-23 10:19:20|9281.6|9271.6|9281.1|9271.1|9281.6|9271.6|9281.1|9271.1|4
1632392370000|2021-09-23 10:19:30|9281.9|9271.9|9279.9|9269.9|9282.1|9272.1|9279.9|9269.9|5
1632392380000|2021-09-23 10:19:40|9279.6|9269.6|9268.6|9258.6|9279.6|9269.6|9268.6|9258.6|9
1632392390000|2021-09-23 10:19:50|9268.4|9258.4|9269.9|9259.9|9270.6|9260.6|9268.4|9258.4|6
1632392400000|2021-09-23 10:20:00|9269.6|9259.6|9268.1|9258.1|9269.6|9259.6|9268.1|9258.1|4
1632392410000|2021-09-23 10:20:10|9267|9257|9270.1|9260.1|9270.1|9260.1|9266.3|9256.3|6
1632392420000|2021-09-23 10:20:20|9269.9|9259.9|9270.4|9260.4|9270.4|9260.4|9269.9|9259.9|2
1632392430000|2021-09-23 10:20:30|9270.9|9260.9|9276.1|9266.1|9276.1|9266.1|9270.9|9260.9|7
1632392440000|2021-09-23 10:20:40|9276.5|9266.5|9279.4|9269.4|9280.4|9270.4|9276.5|9266.5|6
1632392450000|2021-09-23 10:20:50|9279.5|9269.5|9279.6|9269.6|9279.9|9269.9|9279.5|9269.5|5
1632392460000|2021-09-23 10:21:00|9279.9|9269.9|9281.4|9271.4|9281.4|9271.4|9279.1|9269.1|5
1632392470000|2021-09-23 10:21:10|9282.1|9272.1|9281.4|9271.4|9282.1|9272.1|9281.4|9271.4|3
1632392480000|2021-09-23 10:21:20|9281.6|9271.6|9282.9|9272.9|9282.9|9272.9|9281.6|9271.6|2
1632392490000|2021-09-23 10:21:30|9283.1|9273.1|9284.6|9274.6|9284.6|9274.6|9282.9|9272.9|7
1632392500000|2021-09-23 10:21:40|9284.9|9274.9|9278.9|9268.9|9284.9|9274.9|9278.9|9268.9|10
1632392510000|2021-09-23 10:21:50|9278|9268|9277.1|9267.1|9281.1|9271.1|9277.1|9267.1|9
1632392530000|2021-09-23 10:22:10|9276.9|9266.9|9273|9263|9276.9|9266.9|9273|9263|3
1632392540000|2021-09-23 10:22:20|9272.5|9262.5|9273.9|9263.9|9273.9|9263.9|9271.9|9261.9|7
1632392550000|2021-09-23 10:22:30|9272.6|9262.6|9272.6|9262.6|9272.6|9262.6|9272.6|9262.6|1
1632392560000|2021-09-23 10:22:40|9273.9|9263.9|9275.1|9265.1|9275.4|9265.4|9273.4|9263.4|7
1632392570000|2021-09-23 10:22:50|9276.1|9266.1|9275.9|9265.9|9277.6|9267.6|9275.1|9265.1|7
1632392580000|2021-09-23 10:23:00|9276.1|9266.1|9277.1|9267.1|9277.6|9267.6|9276.1|9266.1|4
1632392590000|2021-09-23 10:23:10|9277.4|9267.4|9278.6|9268.6|9278.9|9268.9|9277.4|9267.4|4
1632392600000|2021-09-23 10:23:20|9278.4|9268.4|9277.4|9267.4|9278.4|9268.4|9277.4|9267.4|3
1632392610000|2021-09-23 10:23:30|9276.4|9266.4|9276.1|9266.1|9276.4|9266.4|9276.1|9266.1|2
1632392620000|2021-09-23 10:23:40|9276.6|9266.6|9275.6|9265.6|9276.6|9266.6|9275.6|9265.6|3
1632392630000|2021-09-23 10:23:50|9275.9|9265.9|9277.1|9267.1|9277.6|9267.6|9275.9|9265.9|6
1632392640000|2021-09-23 10:24:00|9276.9|9266.9|9277.9|9267.9|9277.9|9267.9|9276.9|9266.9|4
1632392650000|2021-09-23 10:24:10|9277.1|9267.1|9280.1|9270.1|9280.9|9270.9|9277.1|9267.1|6
1632392660000|2021-09-23 10:24:20|9281.6|9271.6|9280.1|9270.1|9281.6|9271.6|9280.1|9270.1|3
1632392670000|2021-09-23 10:24:30|9280.3|9270.3|9279.9|9269.9|9280.3|9270.3|9279.9|9269.9|2
1632392680000|2021-09-23 10:24:40|9280.9|9270.9|9283.6|9273.6|9283.6|9273.6|9280.9|9270.9|7
1632392690000|2021-09-23 10:24:50|9283.4|9273.4|9283.4|9273.4|9283.4|9273.4|9283.4|9273.4|1
1632392700000|2021-09-23 10:25:00|9283.6|9273.6|9284.6|9274.6|9284.9|9274.9|9283.6|9273.6|5
1632392710000|2021-09-23 10:25:10|9284.4|9274.4|9282.9|9272.9|9284.4|9274.4|9282.9|9272.9|4
1632392720000|2021-09-23 10:25:20|9282.6|9272.6|9281.6|9271.6|9282.6|9272.6|9281.6|9271.6|5
1632392730000|2021-09-23 10:25:30|9282.6|9272.6|9286.6|9276.6|9286.6|9276.6|9282.6|9272.6|6
1632392740000|2021-09-23 10:25:40|9286.4|9276.4|9285.1|9275.1|9286.4|9276.4|9285.1|9275.1|6
1632392750000|2021-09-23 10:25:50|9285.4|9275.4|9286.9|9276.9|9286.9|9276.9|9284.6|9274.6|8
1632392760000|2021-09-23 10:26:00|9287.4|9277.4|9286.4|9276.4|9287.4|9277.4|9286.4|9276.4|8
1632392770000|2021-09-23 10:26:10|9286.6|9276.6|9287.1|9277.1|9287.1|9277.1|9286.6|9276.6|3
1632392780000|2021-09-23 10:26:20|9287.4|9277.4|9289.6|9279.6|9289.9|9279.9|9287.4|9277.4|6
1632392790000|2021-09-23 10:26:30|9289.9|9279.9|9288.6|9278.6|9290.1|9280.1|9288.6|9278.6|4
1632392800000|2021-09-23 10:26:40|9288.4|9278.4|9289.4|9279.4|9289.9|9279.9|9288.4|9278.4|8
1632392810000|2021-09-23 10:26:50|9289.9|9279.9|9289.6|9279.6|9289.9|9279.9|9289.6|9279.6|2
1632392820000|2021-09-23 10:27:00|9289.1|9279.1|9288.9|9278.9|9289.1|9279.1|9288.6|9278.6|3
1632392830000|2021-09-23 10:27:10|9289.1|9279.1|9288.9|9278.9|9289.1|9279.1|9288.6|9278.6|4
1632392840000|2021-09-23 10:27:20|9289.4|9279.4|9291.4|9281.4|9291.4|9281.4|9289.4|9279.4|6
1632392850000|2021-09-23 10:27:30|9290|9280|9287.5|9277.5|9290|9280|9287.5|9277.5|4
1632392860000|2021-09-23 10:27:40|9287.3|9277.3|9286.1|9276.1|9287.3|9277.3|9286.1|9276.1|2
1632392870000|2021-09-23 10:27:50|9286.4|9276.4|9286.4|9276.4|9286.4|9276.4|9286.4|9276.4|1
1632392880000|2021-09-23 10:28:00|9286.9|9276.9|9286.9|9276.9|9286.9|9276.9|9286.9|9276.9|1
1632392890000|2021-09-23 10:28:10|9286.6|9276.6|9287.6|9277.6|9287.6|9277.6|9286.6|9276.6|4
1632392900000|2021-09-23 10:28:20|9288.9|9278.9|9287.9|9277.9|9288.9|9278.9|9287.9|9277.9|2
1632392920000|2021-09-23 10:28:40|9287.4|9277.4|9286.4|9276.4|9287.4|9277.4|9284.6|9274.6|6
1632392930000|2021-09-23 10:28:50|9286.6|9276.6|9285.9|9275.9|9286.9|9276.9|9285.9|9275.9|7
1632392940000|2021-09-23 10:29:00|9285.6|9275.6|9285.4|9275.4|9285.6|9275.6|9283.6|9273.6|9
1632392950000|2021-09-23 10:29:10|9285.6|9275.6|9287.4|9277.4|9287.4|9277.4|9285.6|9275.6|3
1632392960000|2021-09-23 10:29:20|9286.9|9276.9|9285.4|9275.4|9286.9|9276.9|9284.9|9274.9|9
1632392970000|2021-09-23 10:29:30|9285.6|9275.6|9287.4|9277.4|9287.4|9277.4|9285.6|9275.6|5
1632392980000|2021-09-23 10:29:40|9286.9|9276.9|9287.4|9277.4|9287.4|9277.4|9286.9|9276.9|2
1632393000000|2021-09-23 10:30:00|9286.9|9276.9|9283.9|9273.9|9286.9|9276.9|9283.9|9273.9|4
1632393010000|2021-09-23 10:30:10|9283.4|9273.4|9286.1|9276.1|9286.4|9276.4|9283.4|9273.4|6
1632393020000|2021-09-23 10:30:20|9286.4|9276.4|9287.1|9277.1|9287.1|9277.1|9286.4|9276.4|6
1632393030000|2021-09-23 10:30:30|9286.6|9276.6|9286.6|9276.6|9286.6|9276.6|9286.6|9276.6|1
1632393040000|2021-09-23 10:30:40|9287.1|9277.1|9288.1|9278.1|9288.1|9278.1|9287.1|9277.1|2
1632393050000|2021-09-23 10:30:50|9287.9|9277.9|9287.3|9277.3|9287.9|9277.9|9287.1|9277.1|4
1632393060000|2021-09-23 10:31:00|9287|9277|9287.1|9277.1|9287.1|9277.1|9286.6|9276.6|7
1632393070000|2021-09-23 10:31:10|9286.9|9276.9|9286.9|9276.9|9287.1|9277.1|9286.9|9276.9|3
1632393080000|2021-09-23 10:31:20|9287.1|9277.1|9283.1|9273.1|9287.1|9277.1|9283.1|9273.1|6
1632393090000|2021-09-23 10:31:30|9282.9|9272.9|9283.1|9273.1|9283.1|9273.1|9282.6|9272.6|3
1632393110000|2021-09-23 10:31:50|9282.9|9272.9|9282.9|9272.9|9282.9|9272.9|9282.9|9272.9|1
1632393130000|2021-09-23 10:32:10|9283.1|9273.1|9284.6|9274.6|9284.6|9274.6|9283.1|9273.1|3
1632393140000|2021-09-23 10:32:20|9285.4|9275.4|9285.6|9275.6|9285.6|9275.6|9285.4|9275.4|2
1632393150000|2021-09-23 10:32:30|9285.9|9275.9|9287.6|9277.6|9287.6|9277.6|9285.9|9275.9|4
1632393160000|2021-09-23 10:32:40|9288.9|9278.9|9287.6|9277.6|9288.9|9278.9|9287.6|9277.6|2
1632393170000|2021-09-23 10:32:50|9287.9|9277.9|9287.9|9277.9|9287.9|9277.9|9287.9|9277.9|1
1632393200000|2021-09-23 10:33:20|9287.6|9277.6|9287.9|9277.9|9287.9|9277.9|9286.9|9276.9|5
1632393220000|2021-09-23 10:33:40|9288.1|9278.1|9291.9|9281.9|9291.9|9281.9|9288.1|9278.1|5
1632393230000|2021-09-23 10:33:50|9294.6|9284.6|9294.9|9284.9|9298.1|9288.1|9294.4|9284.4|9
1632393240000|2021-09-23 10:34:00|9295.1|9285.1|9295.9|9285.9|9295.9|9285.9|9295.1|9285.1|3
1632393250000|2021-09-23 10:34:10|9295.6|9285.6|9293.9|9283.9|9295.6|9285.6|9293.9|9283.9|6
1632393260000|2021-09-23 10:34:20|9294.1|9284.1|9295.4|9285.4|9295.4|9285.4|9294.1|9284.1|2
1632393270000|2021-09-23 10:34:30|9295.6|9285.6|9295.1|9285.1|9295.6|9285.6|9295.1|9285.1|2
1632393280000|2021-09-23 10:34:40|9295.4|9285.4|9297.6|9287.6|9297.6|9287.6|9295.4|9285.4|7
1632393290000|2021-09-23 10:34:50|9302.4|9292.4|9307.4|9297.4|9307.4|9297.4|9302.4|9292.4|10
1632393300000|2021-09-23 10:35:00|9307.1|9297.1|9307.6|9297.6|9307.6|9297.6|9307.1|9297.1|5
1632393310000|2021-09-23 10:35:10|9308.1|9298.1|9307.9|9297.9|9308.1|9298.1|9307.9|9297.9|2
1632393320000|2021-09-23 10:35:20|9306.9|9296.9|9304.1|9294.1|9306.9|9296.9|9304.1|9294.1|6
1632393330000|2021-09-23 10:35:30|9303.9|9293.9|9297.9|9287.9|9303.9|9293.9|9297.9|9287.9|7
1632393340000|2021-09-23 10:35:40|9298.1|9288.1|9298.6|9288.6|9299.9|9289.9|9297.1|9287.1|7
1632393350000|2021-09-23 10:35:50|9298.4|9288.4|9297.4|9287.4|9300.9|9290.9|9297.4|9287.4|7
1632393360000|2021-09-23 10:36:00|9297.6|9287.6|9301.1|9291.1|9301.1|9291.1|9297.6|9287.6|6
1632393370000|2021-09-23 10:36:10|9300.6|9290.6|9300.6|9290.6|9301.1|9291.1|9300.1|9290.1|10
1632393380000|2021-09-23 10:36:20|9301.4|9291.4|9301.6|9291.6|9301.6|9291.6|9300.6|9290.6|6
1632393390000|2021-09-23 10:36:30|9300.9|9290.9|9301.6|9291.6|9301.6|9291.6|9300.4|9290.4|4
1632393400000|2021-09-23 10:36:40|9300.9|9290.9|9300.1|9290.1|9300.9|9290.9|9300.1|9290.1|2
1632393410000|2021-09-23 10:36:50|9299.4|9289.4|9297.9|9287.9|9299.4|9289.4|9296.5|9286.5|7
1632393420000|2021-09-23 10:37:00|9298.4|9288.4|9298.9|9288.9|9298.9|9288.9|9298.1|9288.1|4
1632393440000|2021-09-23 10:37:20|9299.1|9289.1|9299.1|9289.1|9299.1|9289.1|9299.1|9289.1|1
1632393480000|2021-09-23 10:38:00|9298.9|9288.9|9298.9|9288.9|9298.9|9288.9|9298.9|9288.9|1
1632393490000|2021-09-23 10:38:10|9298.4|9288.4|9290.6|9280.6|9298.4|9288.4|9290.3|9280.3|5
1632393500000|2021-09-23 10:38:20|9290.4|9280.4|9290|9280|9290.5|9280.5|9289.9|9279.9|5
1632393510000|2021-09-23 10:38:30|9290.3|9280.3|9290.4|9280.4|9291.1|9281.1|9290.3|9280.3|5
1632393520000|2021-09-23 10:38:40|9290.1|9280.1|9289.4|9279.4|9290.1|9280.1|9289.4|9279.4|6
1632393530000|2021-09-23 10:38:50|9289.6|9279.6|9287.4|9277.4|9289.6|9279.6|9287.4|9277.4|4
1632393540000|2021-09-23 10:39:00|9287.6|9277.6|9286.1|9276.1|9288.1|9278.1|9286.1|9276.1|8
1632393550000|2021-09-23 10:39:10|9285.9|9275.9|9284.6|9274.6|9285.9|9275.9|9283.9|9273.9|8
1632393560000|2021-09-23 10:39:20|9285.9|9275.9|9284.6|9274.6|9285.9|9275.9|9284.6|9274.6|2
1632393570000|2021-09-23 10:39:30|9285.9|9275.9|9287.1|9277.1|9287.1|9277.1|9285.9|9275.9|2
1632393580000|2021-09-23 10:39:40|9287.4|9277.4|9292.6|9282.6|9292.9|9282.9|9287.4|9277.4|9
1632393590000|2021-09-23 10:39:50|9293.1|9283.1|9294.1|9284.1|9294.6|9284.6|9292.9|9282.9|6
1632393610000|2021-09-23 10:40:10|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|1
1632393620000|2021-09-23 10:40:20|9294.6|9284.6|9295.6|9285.6|9295.9|9285.9|9294.6|9284.6|4
1632393630000|2021-09-23 10:40:30|9295.9|9285.9|9295.9|9285.9|9295.9|9285.9|9295.6|9285.6|5
1632393640000|2021-09-23 10:40:40|9296.1|9286.1|9296|9286|9296.1|9286.1|9295.6|9285.6|6
1632393650000|2021-09-23 10:40:50|9295.6|9285.6|9296|9286|9296|9286|9295.4|9285.4|6
1632393660000|2021-09-23 10:41:00|9295.6|9285.6|9295.6|9285.6|9295.6|9285.6|9295.6|9285.6|1
1632393670000|2021-09-23 10:41:10|9295.4|9285.4|9295.4|9285.4|9295.4|9285.4|9295.4|9285.4|1
1632393680000|2021-09-23 10:41:20|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|1
1632393700000|2021-09-23 10:41:40|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|1
1632393730000|2021-09-23 10:42:10|9294.3|9284.3|9294|9284|9294.4|9284.4|9294|9284|4
1632393740000|2021-09-23 10:42:20|9294.3|9284.3|9294.4|9284.4|9294.4|9284.4|9294|9284|5
1632393750000|2021-09-23 10:42:30|9294|9284|9294|9284|9294|9284|9294|9284|1
1632393780000|2021-09-23 10:43:00|9294.1|9284.1|9294.1|9284.1|9294.1|9284.1|9294.1|9284.1|1
1632393860000|2021-09-23 10:44:20|9294.5|9284.5|9294|9284|9294.5|9284.5|9294|9284|2
1632393890000|2021-09-23 10:44:50|9293.4|9283.4|9293.1|9283.1|9293.4|9283.4|9293.1|9283.1|2
1632393900000|2021-09-23 10:45:00|9292.1|9282.1|9282|9272|9292.1|9282.1|9282|9272|3
1632393910000|2021-09-23 10:45:10|9282.4|9272.4|9283.1|9273.1|9286.8|9276.8|9282.4|9272.4|13
1632393920000|2021-09-23 10:45:20|9282.8|9272.8|9281.6|9271.6|9283.3|9273.3|9281.6|9271.6|11
1632393930000|2021-09-23 10:45:30|9282.4|9272.4|9283.5|9273.5|9283.6|9273.6|9282|9272|7
1632393940000|2021-09-23 10:45:40|9283.6|9273.6|9283.1|9273.1|9284.1|9274.1|9283|9273|4
1632393950000|2021-09-23 10:45:50|9283.4|9273.4|9283.9|9273.9|9284.1|9274.1|9283.4|9273.4|4
1632393960000|2021-09-23 10:46:00|9284|9274|9284.1|9274.1|9284.1|9274.1|9283.8|9273.8|7
1632393970000|2021-09-23 10:46:10|9284.3|9274.3|9295|9285|9295|9285|9284.1|9274.1|15
1632393980000|2021-09-23 10:46:20|9294.8|9284.8|9285|9275|9294.8|9284.8|9285|9275|10
1632393990000|2021-09-23 10:46:30|9284.5|9274.5|9281.5|9271.5|9284.5|9274.5|9281.1|9271.1|7
1632394010000|2021-09-23 10:46:50|9281.4|9271.4|9281.5|9271.5|9281.5|9271.5|9281.4|9271.4|8
1632394020000|2021-09-23 10:47:00|9281.4|9271.4|9283.3|9273.3|9283.3|9273.3|9279.3|9269.3|7
1632394030000|2021-09-23 10:47:10|9283.5|9273.5|9283.3|9273.3|9284.1|9274.1|9283|9273|8
1632394040000|2021-09-23 10:47:20|9283.4|9273.4|9283.3|9273.3|9284|9274|9283.3|9273.3|8
1632394050000|2021-09-23 10:47:30|9283.5|9273.5|9284.6|9274.6|9285.8|9275.8|9283.4|9273.4|9
1632394060000|2021-09-23 10:47:40|9284.5|9274.5|9285|9275|9285|9275|9284.5|9274.5|2
1632394070000|2021-09-23 10:47:50|9285.1|9275.1|9285.5|9275.5|9286|9276|9285.1|9275.1|9
1632394080000|2021-09-23 10:48:00|9285.8|9275.8|9285.6|9275.6|9286.4|9276.4|9285.3|9275.3|11
1632394090000|2021-09-23 10:48:10|9285.9|9275.9|9286.6|9276.6|9286.6|9276.6|9285.6|9275.6|11
1632394100000|2021-09-23 10:48:20|9286.4|9276.4|9286.4|9276.4|9286.6|9276.6|9286.4|9276.4|3
1632394120000|2021-09-23 10:48:40|9286|9276|9285.8|9275.8|9286|9276|9285.8|9275.8|2
1632394130000|2021-09-23 10:48:50|9285.9|9275.9|9285.9|9275.9|9285.9|9275.9|9285.9|9275.9|1
1632394140000|2021-09-23 10:49:00|9285.8|9275.8|9285.3|9275.3|9285.8|9275.8|9285.3|9275.3|3
1632394150000|2021-09-23 10:49:10|9284.8|9274.8|9286.1|9276.1|9286.1|9276.1|9284.8|9274.8|4
1632394160000|2021-09-23 10:49:20|9285.9|9275.9|9286.1|9276.1|9286.1|9276.1|9285.6|9275.6|8
1632394170000|2021-09-23 10:49:30|9285.9|9275.9|9285.8|9275.8|9286.3|9276.3|9285.5|9275.5|9
1632394180000|2021-09-23 10:49:40|9285.5|9275.5|9286.1|9276.1|9286.4|9276.4|9285.5|9275.5|13
1632394190000|2021-09-23 10:49:50|9286.4|9276.4|9286.4|9276.4|9286.4|9276.4|9286.4|9276.4|1
1632394200000|2021-09-23 10:50:00|9286.1|9276.1|9287.9|9277.9|9287.9|9277.9|9285.9|9275.9|7
1632394210000|2021-09-23 10:50:10|9288|9278|9288|9278|9288|9278|9288|9278|1
1632394220000|2021-09-23 10:50:20|9288.5|9278.5|9289.4|9279.4|9289.4|9279.4|9288.5|9278.5|5
1632394230000|2021-09-23 10:50:30|9288.8|9278.8|9290.9|9280.9|9290.9|9280.9|9288.6|9278.6|9
1632394250000|2021-09-23 10:50:50|9291.4|9281.4|9294.1|9284.1|9294.1|9284.1|9291.4|9281.4|4
1632394260000|2021-09-23 10:51:00|9294.4|9284.4|9294.5|9284.5|9294.5|9284.5|9294.3|9284.3|3
1632394270000|2021-09-23 10:51:10|9294.6|9284.6|9292.3|9282.3|9294.6|9284.6|9292.3|9282.3|5
1632394280000|2021-09-23 10:51:20|9290.9|9280.9|9290.8|9280.8|9290.9|9280.9|9290.5|9280.5|3
1632394290000|2021-09-23 10:51:30|9291.3|9281.3|9293.5|9283.5|9293.6|9283.6|9288.9|9278.9|6
1632394300000|2021-09-23 10:51:40|9293.4|9283.4|9293.8|9283.8|9294.1|9284.1|9292.6|9282.6|6
1632394310000|2021-09-23 10:51:50|9294.1|9284.1|9291.5|9281.5|9294.1|9284.1|9291.5|9281.5|9
1632394320000|2021-09-23 10:52:00|9291.8|9281.8|9289.8|9279.8|9291.8|9281.8|9289.4|9279.4|11
1632394330000|2021-09-23 10:52:10|9289.4|9279.4|9288.1|9278.1|9289.6|9279.6|9288.1|9278.1|5
1632394340000|2021-09-23 10:52:20|9287.8|9277.8|9286.9|9276.9|9287.8|9277.8|9286.9|9276.9|2
1632394350000|2021-09-23 10:52:30|9287|9277|9286.8|9276.8|9287|9277|9285.9|9275.9|4
1632394360000|2021-09-23 10:52:40|9287|9277|9291|9281|9291|9281|9287|9277|6
1632394370000|2021-09-23 10:52:50|9291.4|9281.4|9293.9|9283.9|9293.9|9283.9|9291.4|9281.4|2
1632394380000|2021-09-23 10:53:00|9294.4|9284.4|9295.1|9285.1|9295.1|9285.1|9294.4|9284.4|3
1632394390000|2021-09-23 10:53:10|9295|9285|9294.5|9284.5|9295|9285|9294.5|9284.5|2
1632394400000|2021-09-23 10:53:20|9294.6|9284.6|9295.1|9285.1|9295.4|9285.4|9294.6|9284.6|3
1632394410000|2021-09-23 10:53:30|9295.4|9285.4|9296.3|9286.3|9296.3|9286.3|9295.4|9285.4|3
1632394420000|2021-09-23 10:53:40|9296|9286|9296.4|9286.4|9296.4|9286.4|9295.9|9285.9|5
1632394430000|2021-09-23 10:53:50|9297.1|9287.1|9299.8|9289.8|9300.4|9290.4|9297.1|9287.1|9
1632394440000|2021-09-23 10:54:00|9299.9|9289.9|9300.4|9290.4|9300.4|9290.4|9299.9|9289.9|2
1632394450000|2021-09-23 10:54:10|9299.9|9289.9|9299.9|9289.9|9299.9|9289.9|9299.9|9289.9|1
1632394470000|2021-09-23 10:54:30|9299.3|9289.3|9294.8|9284.8|9299.3|9289.3|9294.8|9284.8|3
1632394480000|2021-09-23 10:54:40|9295.3|9285.3|9295|9285|9295.3|9285.3|9295|9285|2
1632394490000|2021-09-23 10:54:50|9294.5|9284.5|9294.3|9284.3|9294.5|9284.5|9294.3|9284.3|2
1632394500000|2021-09-23 10:55:00|9294|9284|9289.5|9279.5|9294|9284|9289.4|9279.4|8
1632394510000|2021-09-23 10:55:10|9289.3|9279.3|9288.1|9278.1|9289.3|9279.3|9288.1|9278.1|2
1632394520000|2021-09-23 10:55:20|9287.8|9277.8|9287.4|9277.4|9287.8|9277.8|9287.1|9277.1|5
1632394530000|2021-09-23 10:55:30|9287|9277|9287.4|9277.4|9287.9|9277.9|9287|9277|8
1632394540000|2021-09-23 10:55:40|9287.1|9277.1|9287.9|9277.9|9287.9|9277.9|9287.1|9277.1|3
1632394550000|2021-09-23 10:55:50|9288.4|9278.4|9290.4|9280.4|9291.5|9281.5|9288.4|9278.4|5
1632394560000|2021-09-23 10:56:00|9290.6|9280.6|9296.3|9286.3|9296.3|9286.3|9290.6|9280.6|7
1632394570000|2021-09-23 10:56:10|9297.8|9287.8|9299.5|9289.5|9300|9290|9297.8|9287.8|7
1632394580000|2021-09-23 10:56:20|9300.1|9290.1|9300.1|9290.1|9300.1|9290.1|9300.1|9290.1|1
1632394590000|2021-09-23 10:56:30|9300.5|9290.5|9296.8|9286.8|9300.5|9290.5|9296.8|9286.8|5
1632394610000|2021-09-23 10:56:50|9297|9287|9299.4|9289.4|9299.4|9289.4|9297|9287|2
1632394630000|2021-09-23 10:57:10|9299.6|9289.6|9301|9291|9301.8|9291.8|9299.6|9289.6|6
1632394640000|2021-09-23 10:57:20|9301.5|9291.5|9302.1|9292.1|9302.1|9292.1|9301.5|9291.5|2
1632394660000|2021-09-23 10:57:40|9302.4|9292.4|9303.8|9293.8|9303.8|9293.8|9302.4|9292.4|3
1632394670000|2021-09-23 10:57:50|9304|9294|9303.5|9293.5|9304.4|9294.4|9303.5|9293.5|7
1632394680000|2021-09-23 10:58:00|9303.9|9293.9|9304.4|9294.4|9304.4|9294.4|9303.9|9293.9|2
1632394700000|2021-09-23 10:58:20|9304.6|9294.6|9305.8|9295.8|9305.8|9295.8|9304.6|9294.6|5
1632394730000|2021-09-23 10:58:50|9305.4|9295.4|9302.9|9292.9|9305.4|9295.4|9302.9|9292.9|7
1632394740000|2021-09-23 10:59:00|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|1
1632394750000|2021-09-23 10:59:10|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|9303.4|9293.4|5
1632394760000|2021-09-23 10:59:20|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|1
1632394770000|2021-09-23 10:59:30|9303.9|9293.9|9302.9|9292.9|9303.9|9293.9|9302.9|9292.9|5
1632394780000|2021-09-23 10:59:40|9303.1|9293.1|9303.1|9293.1|9303.1|9293.1|9303.1|9293.1|1
1632394790000|2021-09-23 10:59:50|9302.9|9292.9|9306|9296|9306|9296|9302.9|9292.9|5
1632394800000|2021-09-23 11:00:00|9305.8|9295.8|9306|9296|9306|9296|9305.4|9295.4|4
1632394830000|2021-09-23 11:00:30|9305.9|9295.9|9305.1|9295.1|9305.9|9295.9|9305.1|9295.1|2
1632394840000|2021-09-23 11:00:40|9305.3|9295.3|9306.5|9296.5|9306.5|9296.5|9305.3|9295.3|4
1632394850000|2021-09-23 11:00:50|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|1
1632394860000|2021-09-23 11:01:00|9305.3|9295.3|9301.4|9291.4|9305.3|9295.3|9301|9291|7
1632394870000|2021-09-23 11:01:10|9301.3|9291.3|9299.8|9289.8|9301.3|9291.3|9299.8|9289.8|5
1632394880000|2021-09-23 11:01:20|9300.3|9290.3|9299.8|9289.8|9300.6|9290.6|9299|9289|5
1632394900000|2021-09-23 11:01:40|9299.3|9289.3|9300.4|9290.4|9300.4|9290.4|9299.3|9289.3|6
1632394910000|2021-09-23 11:01:50|9300.6|9290.6|9300.6|9290.6|9301.5|9291.5|9300.6|9290.6|6
1632394920000|2021-09-23 11:02:00|9301|9291|9300.8|9290.8|9301|9291|9300.1|9290.1|5
1632394930000|2021-09-23 11:02:10|9301|9291|9301.8|9291.8|9302.3|9292.3|9301|9291|11
1632394940000|2021-09-23 11:02:20|9302|9292|9300.5|9290.5|9302.3|9292.3|9300.5|9290.5|6
1632394950000|2021-09-23 11:02:30|9301|9291|9302.4|9292.4|9302.4|9292.4|9301|9291|4
1632394960000|2021-09-23 11:02:40|9302.1|9292.1|9301.8|9291.8|9302.1|9292.1|9301.3|9291.3|8
1632394970000|2021-09-23 11:02:50|9301.4|9291.4|9299.4|9289.4|9301.8|9291.8|9299.4|9289.4|4
1632394980000|2021-09-23 11:03:00|9299.1|9289.1|9293|9283|9299.1|9289.1|9293|9283|8
1632394990000|2021-09-23 11:03:10|9293.4|9283.4|9291.9|9281.9|9293.9|9283.9|9291.9|9281.9|6
1632395000000|2021-09-23 11:03:20|9292.1|9282.1|9292.5|9282.5|9292.5|9282.5|9291.9|9281.9|4
1632395020000|2021-09-23 11:03:40|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|9292|9282|3
1632395030000|2021-09-23 11:03:50|9292.5|9282.5|9291.9|9281.9|9292.5|9282.5|9291.9|9281.9|4
1632395040000|2021-09-23 11:04:00|9291.4|9281.4|9289.9|9279.9|9291.4|9281.4|9289.9|9279.9|3
1632395050000|2021-09-23 11:04:10|9289.5|9279.5|9290|9280|9290|9280|9289.5|9279.5|3
1632395060000|2021-09-23 11:04:20|9289.5|9279.5|9289.5|9279.5|9289.5|9279.5|9289.5|9279.5|1
1632395070000|2021-09-23 11:04:30|9289.8|9279.8|9289.8|9279.8|9289.8|9279.8|9289.8|9279.8|1
1632395080000|2021-09-23 11:04:40|9290.4|9280.4|9291|9281|9291.1|9281.1|9290.4|9280.4|4
1632395090000|2021-09-23 11:04:50|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|1
1632395100000|2021-09-23 11:05:00|9291|9281|9291.3|9281.3|9291.3|9281.3|9290.6|9280.6|4
1632395120000|2021-09-23 11:05:20|9291.5|9281.5|9290.3|9280.3|9291.5|9281.5|9289.9|9279.9|8
1632395130000|2021-09-23 11:05:30|9290.6|9280.6|9291.5|9281.5|9291.5|9281.5|9290.5|9280.5|7
1632395140000|2021-09-23 11:05:40|9291|9281|9292.3|9282.3|9292.3|9282.3|9290.8|9280.8|10
1632395150000|2021-09-23 11:05:50|9291.5|9281.5|9291.3|9281.3|9291.6|9281.6|9290.9|9280.9|6
1632395160000|2021-09-23 11:06:00|9290.8|9280.8|9290.3|9280.3|9290.8|9280.8|9290.3|9280.3|3
1632395200000|2021-09-23 11:06:40|9290|9280|9289.6|9279.6|9290|9280|9289.6|9279.6|2
1632395210000|2021-09-23 11:06:50|9290|9280|9290|9280|9290|9280|9290|9280|1
1632395220000|2021-09-23 11:07:00|9290.4|9280.4|9290.1|9280.1|9290.6|9280.6|9290.1|9280.1|4
1632395230000|2021-09-23 11:07:10|9290.4|9280.4|9290.4|9280.4|9290.6|9280.6|9290.1|9280.1|7
1632395240000|2021-09-23 11:07:20|9290.6|9280.6|9290.1|9280.1|9290.6|9280.6|9290.1|9280.1|3
1632395250000|2021-09-23 11:07:30|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|1
1632395260000|2021-09-23 11:07:40|9289.4|9279.4|9289.1|9279.1|9289.4|9279.4|9289.1|9279.1|2
1632395270000|2021-09-23 11:07:50|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|1
1632395290000|2021-09-23 11:08:10|9288.6|9278.6|9288.4|9278.4|9288.6|9278.6|9288.4|9278.4|2
1632395300000|2021-09-23 11:08:20|9288.1|9278.1|9287.6|9277.6|9288.4|9278.4|9286.8|9276.8|9
1632395310000|2021-09-23 11:08:30|9287.8|9277.8|9287.8|9277.8|9287.8|9277.8|9287.8|9277.8|1
1632395320000|2021-09-23 11:08:40|9288.5|9278.5|9288|9278|9288.5|9278.5|9286.6|9276.6|5
1632395330000|2021-09-23 11:08:50|9288.4|9278.4|9289.1|9279.1|9289.1|9279.1|9288.4|9278.4|3
1632395370000|2021-09-23 11:09:30|9289.4|9279.4|9291.9|9281.9|9291.9|9281.9|9289.4|9279.4|4
1632395380000|2021-09-23 11:09:40|9291.6|9281.6|9286.8|9276.8|9291.6|9281.6|9286.8|9276.8|7
1632395390000|2021-09-23 11:09:50|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|1
1632395400000|2021-09-23 11:10:00|9287.5|9277.5|9287.5|9277.5|9287.5|9277.5|9287.5|9277.5|1
1632395410000|2021-09-23 11:10:10|9287.8|9277.8|9286.5|9276.5|9287.8|9277.8|9285.9|9275.9|4
1632395420000|2021-09-23 11:10:20|9287.1|9277.1|9287.6|9277.6|9287.9|9277.9|9287.1|9277.1|5
1632395430000|2021-09-23 11:10:30|9286.8|9276.8|9285.9|9275.9|9286.8|9276.8|9285.8|9275.8|3
1632395440000|2021-09-23 11:10:40|9285.4|9275.4|9285.4|9275.4|9285.4|9275.4|9285.4|9275.4|1
1632395450000|2021-09-23 11:10:50|9285.3|9275.3|9285|9275|9285.3|9275.3|9285|9275|2
1632395460000|2021-09-23 11:11:00|9284.5|9274.5|9281.6|9271.6|9284.5|9274.5|9281.6|9271.6|7
1632395470000|2021-09-23 11:11:10|9281.9|9271.9|9281.9|9271.9|9281.9|9271.9|9281.9|9271.9|1
1632395480000|2021-09-23 11:11:20|9282.1|9272.1|9278.4|9268.4|9282.4|9272.4|9278.4|9268.4|5
1632395490000|2021-09-23 11:11:30|9278.6|9268.6|9279|9269|9279.8|9269.8|9278.6|9268.6|4
1632395500000|2021-09-23 11:11:40|9278.8|9268.8|9278.1|9268.1|9279.8|9269.8|9277.9|9267.9|6
1632395510000|2021-09-23 11:11:50|9277.9|9267.9|9279.6|9269.6|9279.6|9269.6|9277.9|9267.9|4
1632395520000|2021-09-23 11:12:00|9279.4|9269.4|9279|9269|9279.4|9269.4|9279|9269|3
1632395530000|2021-09-23 11:12:10|9278.8|9268.8|9278.4|9268.4|9278.8|9268.8|9278.4|9268.4|2
1632395540000|2021-09-23 11:12:20|9278.1|9268.1|9278.4|9268.4|9278.5|9268.5|9278.1|9268.1|3
1632395550000|2021-09-23 11:12:30|9278.5|9268.5|9278|9268|9278.9|9268.9|9278|9268|5
1632395580000|2021-09-23 11:13:00|9278.1|9268.1|9278.1|9268.1|9278.1|9268.1|9277.9|9267.9|5
1632395590000|2021-09-23 11:13:10|9278|9268|9277.8|9267.8|9278.1|9268.1|9277.5|9267.5|5
1632395610000|2021-09-23 11:13:30|9277.4|9267.4|9277.6|9267.6|9277.6|9267.6|9277.4|9267.4|2
1632395630000|2021-09-23 11:13:50|9277.4|9267.4|9277.4|9267.4|9277.4|9267.4|9277.4|9267.4|1
1632395640000|2021-09-23 11:14:00|9278.1|9268.1|9278.4|9268.4|9278.4|9268.4|9278.1|9268.1|2
1632395650000|2021-09-23 11:14:10|9277.8|9267.8|9277.5|9267.5|9277.8|9267.8|9277.5|9267.5|2
1632395660000|2021-09-23 11:14:20|9277.6|9267.6|9272|9262|9277.6|9267.6|9272|9262|3
1632395670000|2021-09-23 11:14:30|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|9271|9261|3
1632395680000|2021-09-23 11:14:40|9269.9|9259.9|9267.4|9257.4|9269.9|9259.9|9267.4|9257.4|6
1632395690000|2021-09-23 11:14:50|9267.6|9257.6|9267.9|9257.9|9267.9|9257.9|9267.6|9257.6|2
1632395700000|2021-09-23 11:15:00|9268.8|9258.8|9270.6|9260.6|9270.6|9260.6|9268.8|9258.8|6
1632395710000|2021-09-23 11:15:10|9271|9261|9277.5|9267.5|9278.1|9268.1|9271|9261|8
1632395720000|2021-09-23 11:15:20|9277.1|9267.1|9277.1|9267.1|9277.1|9267.1|9276.9|9266.9|3
1632395740000|2021-09-23 11:15:40|9277.4|9267.4|9277.4|9267.4|9277.4|9267.4|9277.4|9267.4|1
1632395760000|2021-09-23 11:16:00|9277.9|9267.9|9279.4|9269.4|9279.4|9269.4|9277.9|9267.9|2
1632395770000|2021-09-23 11:16:10|9279|9269|9278.9|9268.9|9279.1|9269.1|9278.6|9268.6|7
1632395780000|2021-09-23 11:16:20|9279.1|9269.1|9277.8|9267.8|9279.1|9269.1|9277.8|9267.8|5
1632395790000|2021-09-23 11:16:30|9278.1|9268.1|9278.4|9268.4|9278.4|9268.4|9278.1|9268.1|2
1632395800000|2021-09-23 11:16:40|9278|9268|9278.4|9268.4|9278.4|9268.4|9278|9268|4
1632395810000|2021-09-23 11:16:50|9278|9268|9278|9268|9278|9268|9277.8|9267.8|5
1632395830000|2021-09-23 11:17:10|9277.8|9267.8|9275.8|9265.8|9278.1|9268.1|9275.8|9265.8|4
1632395840000|2021-09-23 11:17:20|9275|9265|9272.3|9262.3|9275|9265|9272.3|9262.3|3
1632395850000|2021-09-23 11:17:30|9272|9262|9272|9262|9272|9262|9272|9262|1
1632395860000|2021-09-23 11:17:40|9271.6|9261.6|9271.4|9261.4|9271.6|9261.6|9271.4|9261.4|2
1632395870000|2021-09-23 11:17:50|9271.6|9261.6|9273.4|9263.4|9273.4|9263.4|9271.6|9261.6|3
1632395880000|2021-09-23 11:18:00|9273.8|9263.8|9273.6|9263.6|9273.8|9263.8|9273.1|9263.1|3
1632395900000|2021-09-23 11:18:20|9272.4|9262.4|9273.6|9263.6|9273.6|9263.6|9272.4|9262.4|2
1632395910000|2021-09-23 11:18:30|9273.9|9263.9|9272.1|9262.1|9274.5|9264.5|9272.1|9262.1|4
1632395920000|2021-09-23 11:18:40|9273|9263|9272|9262|9273|9263|9272|9262|3
1632395930000|2021-09-23 11:18:50|9271.6|9261.6|9272.1|9262.1|9272.4|9262.4|9271.6|9261.6|4
1632395940000|2021-09-23 11:19:00|9272.4|9262.4|9275.3|9265.3|9275.3|9265.3|9272.4|9262.4|5
1632395950000|2021-09-23 11:19:10|9274.8|9264.8|9274.5|9264.5|9276.3|9266.3|9274.1|9264.1|5
1632395960000|2021-09-23 11:19:20|9274.1|9264.1|9272.6|9262.6|9274.1|9264.1|9272.6|9262.6|2
1632395970000|2021-09-23 11:19:30|9272.1|9262.1|9268.4|9258.4|9272.1|9262.1|9268.4|9258.4|3
1632395980000|2021-09-23 11:19:40|9266.5|9256.3|9265.4|9255.4|9266.5|9256.3|9265.4|9255.4|2
1632395990000|2021-09-23 11:19:50|9265.5|9255.5|9264|9254|9265.9|9255.9|9263.1|9253.1|8
1632396000000|2021-09-23 11:20:00|9264.1|9254.1|9264|9254|9264.3|9254.3|9264|9254|3
1632396010000|2021-09-23 11:20:10|9263.3|9253.3|9263.1|9253.1|9263.5|9253.5|9263|9253|5
1632396020000|2021-09-23 11:20:20|9262.5|9252.5|9265.5|9255.5|9265.5|9255.5|9262.5|9252.5|7
1632396030000|2021-09-23 11:20:30|9265.3|9255.3|9265.5|9255.5|9265.5|9255.5|9265|9255|7
1632396040000|2021-09-23 11:20:40|9265.3|9255.3|9265.5|9255.5|9265.5|9255.5|9265.3|9255.3|4
1632396050000|2021-09-23 11:20:50|9265.4|9255.4|9264.5|9254.5|9265.4|9255.4|9264.5|9254.5|4
1632396060000|2021-09-23 11:21:00|9264.9|9254.9|9268.3|9258.3|9268.8|9258.8|9264.9|9254.9|12
1632396070000|2021-09-23 11:21:10|9268.8|9258.8|9272.5|9262.5|9272.5|9262.5|9268.8|9258.8|7
1632396080000|2021-09-23 11:21:20|9272.1|9262.1|9273.3|9263.3|9273.6|9263.6|9271.8|9261.8|8
1632396090000|2021-09-23 11:21:30|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|1
1632396100000|2021-09-23 11:21:40|9274.1|9264.1|9275|9265|9275.3|9265.3|9274.1|9264.1|5
1632396110000|2021-09-23 11:21:50|9274.1|9264.1|9274|9264|9274.3|9264.3|9274|9264|3
1632396120000|2021-09-23 11:22:00|9273.8|9263.8|9274.4|9264.4|9275.1|9265.1|9273.8|9263.8|4
1632396130000|2021-09-23 11:22:10|9273|9263|9272.3|9262.3|9273|9263|9272.3|9262.3|2
1632396140000|2021-09-23 11:22:20|9272.4|9262.4|9273.1|9263.1|9274|9264|9272.4|9262.4|7
1632396150000|2021-09-23 11:22:30|9273|9263|9272.3|9262.3|9273|9263|9272.3|9262.3|4
1632396160000|2021-09-23 11:22:40|9272.5|9262.5|9271.6|9261.6|9272.5|9262.5|9271.6|9261.6|2
1632396170000|2021-09-23 11:22:50|9271|9261|9267.4|9257.4|9271|9261|9267.4|9257.4|5
1632396180000|2021-09-23 11:23:00|9267.6|9257.6|9265.6|9255.6|9267.6|9257.6|9265.6|9255.6|5
1632396190000|2021-09-23 11:23:10|9265.9|9255.9|9264.3|9254.3|9266.5|9256.5|9264.3|9254.3|7
1632396200000|2021-09-23 11:23:20|9263.8|9253.8|9262.3|9252.3|9263.8|9253.8|9262.3|9252.3|6
1632396210000|2021-09-23 11:23:30|9261.8|9251.8|9259.5|9249.5|9263.1|9253.1|9259.1|9249.1|10
1632396220000|2021-09-23 11:23:40|9259.9|9249.9|9256.8|9246.8|9259.9|9249.9|9256.8|9246.8|10
1632396230000|2021-09-23 11:23:50|9255.4|9245.4|9252.8|9242.8|9255.4|9245.4|9251|9241|6
1632396240000|2021-09-23 11:24:00|9253|9243|9255.5|9245.5|9255.9|9245.9|9253|9243|5
1632396250000|2021-09-23 11:24:10|9255.1|9245.1|9256.9|9246.9|9256.9|9246.9|9255.1|9245.1|4
1632396260000|2021-09-23 11:24:20|9256.6|9246.6|9255.6|9245.6|9256.6|9246.6|9255.3|9245.3|6
1632396270000|2021-09-23 11:24:30|9255.9|9245.9|9256.3|9246.3|9256.3|9246.3|9255.9|9245.9|2
1632396280000|2021-09-23 11:24:40|9255.8|9245.8|9256.5|9246.5|9256.5|9246.5|9255.8|9245.8|2
1632396290000|2021-09-23 11:24:50|9256.6|9246.6|9254.4|9244.4|9258.5|9248.5|9254.4|9244.4|4
1632396300000|2021-09-23 11:25:00|9254|9244|9248.8|9238.8|9254|9244|9247.3|9237.3|6
1632396310000|2021-09-23 11:25:10|9257.6|9247.6|9259.9|9249.9|9259.9|9249.9|9257.4|9247.4|9
1632396320000|2021-09-23 11:25:20|9259.4|9249.4|9258.6|9248.6|9259.4|9249.4|9258.4|9248.4|5
1632396330000|2021-09-23 11:25:30|9258.4|9248.4|9252.9|9242.9|9258.6|9248.6|9252.9|9242.9|7
1632396340000|2021-09-23 11:25:40|9252.6|9242.6|9251.9|9241.9|9253.1|9243.1|9249.4|9239.4|10
1632396350000|2021-09-23 11:25:50|9251.8|9241.8|9250.5|9240.5|9252|9242|9250.4|9240.4|6
1632396360000|2021-09-23 11:26:00|9251.1|9241.1|9249.8|9239.8|9251.6|9241.6|9249.8|9239.8|9
1632396370000|2021-09-23 11:26:10|9248.4|9238.4|9242.5|9232.5|9248.4|9238.4|9242.5|9232.5|13
1632396380000|2021-09-23 11:26:20|9241.5|9231.5|9241.8|9231.8|9242.1|9232.1|9241.5|9231.5|6
1632396390000|2021-09-23 11:26:30|9241.9|9231.9|9240.8|9230.8|9241.9|9231.9|9240.3|9230.3|7
1632396400000|2021-09-23 11:26:40|9240.4|9230.4|9238.5|9228.5|9240.4|9230.4|9237.4|9227.4|7
1632396410000|2021-09-23 11:26:50|9238|9228|9240.5|9230.5|9240.8|9230.8|9238|9228|9
1632396420000|2021-09-23 11:27:00|9240.8|9230.8|9242.4|9232.4|9242.6|9232.6|9240.3|9230.3|11
1632396440000|2021-09-23 11:27:20|9242.8|9232.8|9240.6|9230.6|9243|9233|9240.6|9230.6|9
1632396450000|2021-09-23 11:27:30|9240.4|9230.4|9237.8|9227.8|9240.4|9230.4|9237.8|9227.8|8
1632396460000|2021-09-23 11:27:40|9237.1|9227.1|9241.4|9231.4|9241.4|9231.4|9234.9|9224.9|13
1632396470000|2021-09-23 11:27:50|9241.1|9231.1|9236.6|9226.6|9241.1|9231.1|9236.6|9226.6|8
1632396480000|2021-09-23 11:28:00|9237|9227|9237|9227|9237.5|9227.5|9237|9227|3
1632396490000|2021-09-23 11:28:10|9237.5|9227.5|9238.3|9228.3|9238.5|9228.5|9234.3|9224.3|9
1632396500000|2021-09-23 11:28:20|9238.5|9228.5|9238.6|9228.6|9238.6|9228.6|9238.5|9228.5|2
1632396510000|2021-09-23 11:28:30|9239.6|9229.6|9239.5|9229.5|9240.5|9230.5|9239.1|9229.1|6
1632396520000|2021-09-23 11:28:40|9240.9|9230.9|9244.3|9234.3|9244.3|9234.3|9240.9|9230.9|8
1632396530000|2021-09-23 11:28:50|9244.6|9234.6|9246.6|9236.6|9246.6|9236.6|9244.6|9234.6|10
1632396540000|2021-09-23 11:29:00|9246.1|9236.1|9250.8|9240.8|9251|9241|9246.1|9236.1|12
1632396550000|2021-09-23 11:29:10|9251|9241|9252.6|9242.6|9252.6|9242.6|9251|9241|9
1632396560000|2021-09-23 11:29:20|9252.5|9242.5|9251.5|9241.5|9252.5|9242.5|9251.3|9241.3|6
1632396570000|2021-09-23 11:29:30|9250.8|9240.8|9250.6|9240.6|9250.8|9240.8|9250.5|9240.5|5
1632396580000|2021-09-23 11:29:40|9250.5|9240.5|9248|9238|9250.5|9240.5|9248|9238|2
1632396590000|2021-09-23 11:29:50|9248.1|9238.1|9248|9238|9248.1|9238.1|9248|9238|2
1632396600000|2021-09-23 11:30:00|9246.9|9236.9|9247.8|9237.8|9248.5|9238.5|9246.3|9236.3|9
1632396610000|2021-09-23 11:30:10|9248|9238|9246.8|9236.8|9249.9|9239.9|9245.6|9235.6|12
1632396620000|2021-09-23 11:30:20|9247|9237|9247|9237|9247.5|9237.5|9246.9|9236.9|4
1632396630000|2021-09-23 11:30:30|9247.3|9237.3|9250.4|9240.4|9250.4|9240.4|9247.3|9237.3|7
1632396640000|2021-09-23 11:30:40|9250.9|9240.9|9254.5|9244.5|9254.5|9244.5|9250.9|9240.9|10
1632396650000|2021-09-23 11:30:50|9254.6|9244.6|9259.9|9249.9|9259.9|9249.9|9254.5|9244.5|8
1632396660000|2021-09-23 11:31:00|9259|9249|9254.9|9244.9|9259|9249|9254.4|9244.4|11
1632396670000|2021-09-23 11:31:10|9255.4|9245.4|9255.3|9245.3|9256.6|9246.6|9255.3|9245.3|8
1632396680000|2021-09-23 11:31:20|9254.1|9244.1|9252|9242|9254.1|9244.1|9251|9241|10
1632396690000|2021-09-23 11:31:30|9252.3|9242.3|9253.5|9243.5|9254.1|9244.1|9252.3|9242.3|9
1632396700000|2021-09-23 11:31:40|9253.1|9243.1|9253.4|9243.4|9253.4|9243.4|9251.4|9241.4|4
1632396710000|2021-09-23 11:31:50|9253.8|9243.8|9255.8|9245.8|9255.8|9245.8|9253.8|9243.8|7
1632396720000|2021-09-23 11:32:00|9256.1|9246.1|9258|9248|9258|9248|9255.4|9245.4|7
1632396730000|2021-09-23 11:32:10|9257.9|9247.9|9257.9|9247.9|9258.3|9248.3|9257.9|9247.9|5
1632396740000|2021-09-23 11:32:20|9257.8|9247.8|9256.8|9246.8|9257.8|9247.8|9256.8|9246.8|4
1632396750000|2021-09-23 11:32:30|9257.3|9247.3|9258.4|9248.4|9258.4|9248.4|9257.3|9247.3|5
1632396760000|2021-09-23 11:32:40|9258.9|9248.9|9259|9249|9259|9249|9258.5|9248.5|5
1632396780000|2021-09-23 11:33:00|9259.4|9249.4|9258.6|9248.6|9259.4|9249.4|9257.8|9247.8|7
1632396790000|2021-09-23 11:33:10|9258|9248|9258.6|9248.6|9259.1|9249.1|9258|9248|7
1632396810000|2021-09-23 11:33:30|9259.1|9249.1|9259.5|9249.5|9259.5|9249.5|9259|9249|3
1632396820000|2021-09-23 11:33:40|9259.1|9249.1|9259.1|9249.1|9259.5|9249.5|9259.1|9249.1|3
1632396830000|2021-09-23 11:33:50|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|1
1632396840000|2021-09-23 11:34:00|9263.1|9253.1|9266.3|9256.3|9266.9|9256.9|9263.1|9253.1|11
1632396850000|2021-09-23 11:34:10|9266.9|9256.9|9265.9|9255.9|9266.9|9256.9|9265.3|9255.3|7
1632396860000|2021-09-23 11:34:20|9265.5|9255.5|9267.5|9257.5|9267.5|9257.5|9265.5|9255.5|5
1632396870000|2021-09-23 11:34:30|9267.9|9257.9|9263|9253|9268.5|9258.5|9262.5|9252.5|10
1632396880000|2021-09-23 11:34:40|9263.3|9253.3|9264.6|9254.6|9265.8|9255.8|9263.3|9253.3|11
1632396890000|2021-09-23 11:34:50|9264.4|9254.4|9262.9|9252.9|9264.4|9254.4|9262.8|9252.8|6
1632396900000|2021-09-23 11:35:00|9263.5|9253.5|9260.1|9250.1|9265.4|9255.4|9260.1|9250.1|15
1632396910000|2021-09-23 11:35:10|9258.5|9248.5|9256.4|9246.4|9259|9249|9256.4|9246.4|6
1632396920000|2021-09-23 11:35:20|9256.6|9246.6|9257.1|9247.1|9257.6|9247.6|9256.3|9246.3|10
1632396930000|2021-09-23 11:35:30|9256.3|9246.3|9255.6|9245.6|9257|9247|9255|9245|10
1632396940000|2021-09-23 11:35:40|9254.8|9244.8|9254.3|9244.3|9254.8|9244.8|9254.1|9244.1|3
1632396950000|2021-09-23 11:35:50|9254.6|9244.6|9252.4|9242.4|9254.8|9244.8|9251.9|9241.9|14
1632396960000|2021-09-23 11:36:00|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|9252.4|9242.4|3
1632396970000|2021-09-23 11:36:10|9252.9|9242.9|9254.3|9244.3|9254.3|9244.3|9252.4|9242.4|6
1632396980000|2021-09-23 11:36:20|9253.6|9243.6|9253.6|9243.6|9253.9|9243.9|9253.6|9243.6|3
1632396990000|2021-09-23 11:36:30|9253.8|9243.8|9253.9|9243.9|9254|9244|9253.8|9243.8|4
1632397010000|2021-09-23 11:36:50|9254|9244|9249.1|9239.1|9254.1|9244.1|9248.4|9238.4|11
1632397020000|2021-09-23 11:37:00|9250.1|9240.1|9251|9241|9251.4|9241.4|9250.1|9240.1|4
1632397030000|2021-09-23 11:37:10|9251.1|9241.1|9253.1|9243.1|9253.1|9243.1|9251.1|9241.1|6
1632397040000|2021-09-23 11:37:20|9253.4|9243.4|9253.6|9243.6|9253.6|9243.6|9253.4|9243.4|2
1632397050000|2021-09-23 11:37:30|9254.4|9244.4|9251.6|9241.6|9255.3|9245.3|9251.6|9241.6|8
1632397060000|2021-09-23 11:37:40|9252.5|9242.5|9249.8|9239.8|9252.5|9242.5|9249.8|9239.8|3
1632397070000|2021-09-23 11:37:50|9249.4|9239.4|9249.8|9239.8|9249.8|9239.8|9249.4|9239.4|2
1632397080000|2021-09-23 11:38:00|9249.4|9239.4|9249.6|9239.6|9249.6|9239.6|9249.4|9239.4|8
1632397090000|2021-09-23 11:38:10|9249.4|9239.4|9252.6|9242.6|9252.6|9242.6|9249.4|9239.4|7
1632397110000|2021-09-23 11:38:30|9252.8|9242.8|9253.5|9243.5|9253.5|9243.5|9252.8|9242.8|3
1632397120000|2021-09-23 11:38:40|9253.4|9243.4|9249.4|9239.4|9253.4|9243.4|9249|9239|3
1632397130000|2021-09-23 11:38:50|9249.1|9239.1|9248.9|9238.9|9249.4|9239.4|9248.4|9238.4|7
1632397140000|2021-09-23 11:39:00|9249|9239|9247.9|9237.9|9249.9|9239.9|9247.4|9237.4|6
1632397150000|2021-09-23 11:39:10|9247.5|9237.5|9247.1|9237.1|9247.5|9237.5|9247|9237|3
1632397160000|2021-09-23 11:39:20|9246.4|9236.4|9246.4|9236.4|9246.4|9236.4|9246.4|9236.4|1
1632397170000|2021-09-23 11:39:30|9246.8|9236.8|9243.3|9233.3|9247.4|9237.4|9242.4|9232.4|9
1632397180000|2021-09-23 11:39:40|9243.5|9233.5|9243.8|9233.8|9244.3|9234.3|9243.5|9233.5|7
1632397190000|2021-09-23 11:39:50|9244|9234|9244.5|9234.5|9244.6|9234.6|9244|9234|7
1632397200000|2021-09-23 11:40:00|9244.9|9234.9|9242.4|9232.4|9245.5|9235.5|9242.4|9232.4|11
1632397210000|2021-09-23 11:40:10|9243.3|9233.3|9243.1|9233.1|9243.3|9233.3|9243.1|9233.1|2
1632397220000|2021-09-23 11:40:20|9242.9|9232.9|9242.6|9232.6|9242.9|9232.9|9242.6|9232.6|2
1632397230000|2021-09-23 11:40:30|9242.3|9232.3|9242.3|9232.3|9242.3|9232.3|9242.3|9232.3|1
1632397240000|2021-09-23 11:40:40|9242.4|9232.4|9242.4|9232.4|9242.8|9232.8|9242.4|9232.4|3
1632397250000|2021-09-23 11:40:50|9240.9|9230.9|9241.9|9231.9|9242.1|9232.1|9240.5|9230.5|8
1632397260000|2021-09-23 11:41:00|9242.3|9232.3|9245.4|9235.4|9247.9|9237.9|9242.3|9232.3|15
1632397270000|2021-09-23 11:41:10|9246.3|9236.3|9246.9|9236.9|9247.1|9237.1|9245.8|9235.8|7
1632397280000|2021-09-23 11:41:20|9247.1|9237.1|9247.9|9237.9|9247.9|9237.9|9247.1|9237.1|4
1632397290000|2021-09-23 11:41:30|9248.1|9238.1|9248.6|9238.6|9248.6|9238.6|9248.1|9238.1|2
1632397300000|2021-09-23 11:41:40|9248.9|9238.9|9249|9239|9249|9239|9248.9|9238.9|2
1632397310000|2021-09-23 11:41:50|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|1
1632397320000|2021-09-23 11:42:00|9247.8|9237.8|9248.6|9238.6|9248.6|9238.6|9245.6|9235.6|12
1632397330000|2021-09-23 11:42:10|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|1
1632397360000|2021-09-23 11:42:40|9249.6|9239.6|9249|9239|9249.6|9239.6|9249|9239|3
1632397370000|2021-09-23 11:42:50|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|1
1632397400000|2021-09-23 11:43:20|9249|9239|9247|9237|9249|9239|9247|9237|6
1632397410000|2021-09-23 11:43:30|9247.5|9237.5|9247.6|9237.6|9247.6|9237.6|9247|9237|6
1632397420000|2021-09-23 11:43:40|9247|9237|9252.4|9242.4|9252.4|9242.4|9246.9|9236.9|9
1632397430000|2021-09-23 11:43:50|9252.5|9242.5|9252.8|9242.8|9252.8|9242.8|9252.5|9242.5|2
1632397440000|2021-09-23 11:44:00|9253.6|9243.6|9252|9242|9253.8|9243.8|9252|9242|7
1632397450000|2021-09-23 11:44:10|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|1
1632397470000|2021-09-23 11:44:30|9252.1|9242.1|9252.9|9242.9|9253|9243|9252.1|9242.1|5
1632397480000|2021-09-23 11:44:40|9253.4|9243.4|9253.8|9243.8|9253.8|9243.8|9253.4|9243.4|2
1632397490000|2021-09-23 11:44:50|9252.8|9242.8|9249.5|9239.5|9252.8|9242.8|9249.4|9239.4|6
1632397500000|2021-09-23 11:45:00|9250|9240|9250|9240|9250|9240|9249.5|9239.5|3
1632397510000|2021-09-23 11:45:10|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|1
1632397520000|2021-09-23 11:45:20|9251|9241|9250.8|9240.8|9251|9241|9250.8|9240.8|2
1632397530000|2021-09-23 11:45:30|9250.9|9240.9|9248|9238|9251|9241|9248|9238|8
1632397540000|2021-09-23 11:45:40|9247.9|9237.9|9248.1|9238.1|9248.1|9238.1|9247.9|9237.9|2
1632397560000|2021-09-23 11:46:00|9248.4|9238.4|9248.4|9238.4|9248.4|9238.4|9248.4|9238.4|1
1632397580000|2021-09-23 11:46:20|9249.4|9239.4|9250.6|9240.6|9250.6|9240.6|9249.4|9239.4|3
1632397590000|2021-09-23 11:46:30|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|1
1632397600000|2021-09-23 11:46:40|9251.3|9241.3|9251.3|9241.3|9251.3|9241.3|9251.3|9241.3|1
1632397620000|2021-09-23 11:47:00|9250.5|9240.5|9248.3|9238.3|9250.5|9240.5|9248.3|9238.3|5
1632397630000|2021-09-23 11:47:10|9248.1|9238.1|9247.4|9237.4|9248.1|9238.1|9247.4|9237.4|3
1632397670000|2021-09-23 11:47:50|9247.5|9237.5|9248|9238|9249.4|9239.4|9247.5|9237.5|7
1632397680000|2021-09-23 11:48:00|9248.4|9238.4|9242.6|9232.6|9248.6|9238.6|9242.6|9232.6|5
1632397690000|2021-09-23 11:48:10|9242.1|9232.1|9242.5|9232.5|9243|9233|9242.1|9232.1|5
1632397700000|2021-09-23 11:48:20|9242.9|9232.9|9243.3|9233.3|9243.3|9233.3|9242.9|9232.9|2
1632397710000|2021-09-23 11:48:30|9243.5|9233.5|9243.8|9233.8|9243.8|9233.8|9243.3|9233.3|5
1632397730000|2021-09-23 11:48:50|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|1
1632397740000|2021-09-23 11:49:00|9245|9235|9247.1|9237.1|9247.4|9237.4|9245|9235|4
1632397750000|2021-09-23 11:49:10|9247.6|9237.6|9247|9237|9248.4|9238.4|9247|9237|5
1632397760000|2021-09-23 11:49:20|9247.6|9237.6|9247.5|9237.5|9247.9|9237.9|9247.5|9237.5|5
1632397770000|2021-09-23 11:49:30|9247.8|9237.8|9248.5|9238.5|9248.8|9238.8|9247.8|9237.8|7
1632397780000|2021-09-23 11:49:40|9248.8|9238.8|9248.6|9238.6|9249|9239|9248.6|9238.6|3
1632397800000|2021-09-23 11:50:00|9249.9|9239.9|9249.1|9239.1|9249.9|9239.9|9249.1|9239.1|6
1632397810000|2021-09-23 11:50:10|9248.9|9238.9|9248.6|9238.6|9248.9|9238.9|9248.4|9238.4|3
1632397820000|2021-09-23 11:50:20|9249.1|9239.1|9249.1|9239.1|9249.4|9239.4|9248.6|9238.6|6
1632397830000|2021-09-23 11:50:30|9249.4|9239.4|9248.9|9238.9|9249.4|9239.4|9248.6|9238.6|5
1632397840000|2021-09-23 11:50:40|9249.1|9239.1|9249.9|9239.9|9250.1|9240.1|9248.9|9238.9|11
1632397850000|2021-09-23 11:50:50|9250.1|9240.1|9249.4|9239.4|9250.1|9240.1|9249.4|9239.4|4
1632397860000|2021-09-23 11:51:00|9249.6|9239.6|9249.4|9239.4|9250.1|9240.1|9249|9239|8
1632397870000|2021-09-23 11:51:10|9249.5|9239.5|9248.9|9238.9|9249.6|9239.6|9248.9|9238.9|8
1632397890000|2021-09-23 11:51:30|9249|9239|9249.1|9239.1|9249.1|9239.1|9249|9239|2
1632397900000|2021-09-23 11:51:40|9250.4|9240.4|9249.1|9239.1|9250.4|9240.4|9249.1|9239.1|2
1632397910000|2021-09-23 11:51:50|9250.4|9240.4|9251.1|9241.1|9251.1|9241.1|9250.4|9240.4|2
1632397920000|2021-09-23 11:52:00|9251.4|9241.4|9252.9|9242.9|9252.9|9242.9|9251.4|9241.4|5
1632397940000|2021-09-23 11:52:20|9253.1|9243.1|9253.4|9243.4|9253.4|9243.4|9253.1|9243.1|2
1632397960000|2021-09-23 11:52:40|9254.5|9244.5|9255.9|9245.9|9255.9|9245.9|9253.4|9243.4|8
1632397970000|2021-09-23 11:52:50|9256.3|9246.3|9259|9249|9259|9249|9256.3|9246.3|4
1632397980000|2021-09-23 11:53:00|9259.3|9249.3|9259.6|9249.6|9259.6|9249.6|9259.3|9249.3|2
1632397990000|2021-09-23 11:53:10|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|1
1632398000000|2021-09-23 11:53:20|9260.3|9250.3|9260.6|9250.6|9260.6|9250.6|9260.3|9250.3|2
1632398010000|2021-09-23 11:53:30|9260.8|9250.8|9257.8|9247.8|9261.5|9251.5|9257.8|9247.8|3
1632398020000|2021-09-23 11:53:40|9257.3|9247.3|9261|9251|9261|9251|9257.3|9247.3|6
1632398040000|2021-09-23 11:54:00|9260.9|9250.9|9261.6|9251.6|9261.8|9251.8|9260.9|9250.9|4
1632398050000|2021-09-23 11:54:10|9261.8|9251.8|9261.6|9251.6|9262|9252|9261.6|9251.6|3
1632398060000|2021-09-23 11:54:20|9262|9252|9262.8|9252.8|9262.8|9252.8|9262|9252|2
1632398070000|2021-09-23 11:54:30|9262.9|9252.9|9262.9|9252.9|9262.9|9252.9|9262.4|9252.4|3
1632398080000|2021-09-23 11:54:40|9262.6|9252.6|9261.5|9251.5|9262.6|9252.6|9261.4|9251.4|3
1632398090000|2021-09-23 11:54:50|9262|9252|9262.6|9252.6|9262.6|9252.6|9262|9252|4
1632398100000|2021-09-23 11:55:00|9262.4|9252.4|9262.9|9252.9|9262.9|9252.9|9262.4|9252.4|2
1632398120000|2021-09-23 11:55:20|9263.3|9253.3|9263.8|9253.8|9264.5|9254.5|9263.3|9253.3|6
1632398130000|2021-09-23 11:55:30|9263.3|9253.3|9262.8|9252.8|9263.3|9253.3|9262.8|9252.8|2
1632398140000|2021-09-23 11:55:40|9261.6|9251.6|9261.6|9251.6|9261.6|9251.6|9260.8|9250.8|3
1632398150000|2021-09-23 11:55:50|9261.4|9251.4|9261|9251|9261.4|9251.4|9260.9|9250.9|3
1632398160000|2021-09-23 11:56:00|9261.3|9251.3|9260.8|9250.8|9261.8|9251.8|9260.8|9250.8|8
1632398170000|2021-09-23 11:56:10|9261.3|9251.3|9262.4|9252.4|9262.4|9252.4|9261.3|9251.3|3
1632398180000|2021-09-23 11:56:20|9262.8|9252.8|9262.6|9252.6|9262.8|9252.8|9262.6|9252.6|2
1632398200000|2021-09-23 11:56:40|9262.3|9252.3|9262.6|9252.6|9262.6|9252.6|9262.3|9252.3|2
1632398210000|2021-09-23 11:56:50|9262.4|9252.4|9262.4|9252.4|9262.6|9252.6|9262.4|9252.4|3
1632398220000|2021-09-23 11:57:00|9262.1|9252.1|9261.3|9251.3|9262.1|9252.1|9261.3|9251.3|2
1632398240000|2021-09-23 11:57:20|9261.5|9251.5|9262.4|9252.4|9262.4|9252.4|9261.3|9251.3|4
1632398250000|2021-09-23 11:57:30|9262.1|9252.1|9262.6|9252.6|9262.6|9252.6|9261.9|9251.9|7
1632398260000|2021-09-23 11:57:40|9262.4|9252.4|9261.9|9251.9|9262.4|9252.4|9261.9|9251.9|3
1632398270000|2021-09-23 11:57:50|9262.1|9252.1|9262.1|9252.1|9262.1|9252.1|9261.9|9251.9|3
1632398280000|2021-09-23 11:58:00|9262.4|9252.4|9262.4|9252.4|9262.6|9252.6|9262.4|9252.4|3
1632398300000|2021-09-23 11:58:20|9261.9|9251.9|9261.3|9251.3|9261.9|9251.9|9261.3|9251.3|2
1632398310000|2021-09-23 11:58:30|9261.4|9251.4|9262.1|9252.1|9262.1|9252.1|9261.3|9251.3|4
1632398320000|2021-09-23 11:58:40|9262.4|9252.4|9262.4|9252.4|9262.4|9252.4|9262.4|9252.4|1
1632398360000|2021-09-23 11:59:20|9262.5|9252.5|9264.3|9254.3|9264.3|9254.3|9262.5|9252.5|3
1632398370000|2021-09-23 11:59:30|9264.5|9254.5|9264.1|9254.1|9264.5|9254.5|9263.6|9253.6|4
1632398390000|2021-09-23 11:59:50|9264.6|9254.6|9264.6|9254.6|9265.3|9255.3|9264.3|9254.3|7
1632398400000|2021-09-23 12:00:00|9265|9255|9264.8|9254.8|9265.3|9255.3|9264.8|9254.8|4
1632398410000|2021-09-23 12:00:10|9265.3|9255.3|9267|9257|9267|9257|9265.3|9255.3|9
1632398420000|2021-09-23 12:00:20|9266.6|9256.6|9265.9|9255.9|9266.6|9256.6|9265.6|9255.6|5
1632398430000|2021-09-23 12:00:30|9266.5|9256.5|9267.6|9257.6|9267.9|9257.9|9266.5|9256.5|5
1632398440000|2021-09-23 12:00:40|9267.9|9257.9|9267.6|9257.6|9267.9|9257.9|9267.6|9257.6|2
1632398450000|2021-09-23 12:00:50|9267.9|9257.9|9267.9|9257.9|9267.9|9257.9|9267.9|9257.9|1
1632398460000|2021-09-23 12:01:00|9268.1|9258.1|9268.4|9258.4|9268.4|9258.4|9268.1|9258.1|2
1632398480000|2021-09-23 12:01:20|9268.8|9258.8|9268.8|9258.8|9268.8|9258.8|9268.8|9258.8|1
1632398490000|2021-09-23 12:01:30|9270|9260|9275.1|9265.1|9275.1|9265.1|9270|9260|9
1632398500000|2021-09-23 12:01:40|9275.4|9265.4|9275.1|9265.1|9275.4|9265.4|9275.1|9265.1|2
1632398510000|2021-09-23 12:01:50|9275.4|9265.4|9274.6|9264.6|9275.4|9265.4|9274.6|9264.6|4
1632398520000|2021-09-23 12:02:00|9274.4|9264.4|9274.6|9264.6|9274.9|9264.9|9274.1|9264.1|5
1632398530000|2021-09-23 12:02:10|9273.9|9263.9|9276|9266|9276|9266|9273.8|9263.8|8
1632398540000|2021-09-23 12:02:20|9274.8|9264.8|9274.9|9264.9|9276.3|9266.3|9274.8|9264.8|7
1632398570000|2021-09-23 12:02:50|9275.1|9265.1|9275.5|9265.5|9276|9266|9275.1|9265.1|7
1632398590000|2021-09-23 12:03:10|9275.3|9265.3|9275.3|9265.3|9275.3|9265.3|9275.3|9265.3|1
1632398600000|2021-09-23 12:03:20|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|1
1632398610000|2021-09-23 12:03:30|9275.3|9265.3|9274.4|9264.4|9275.3|9265.3|9273.4|9263.4|5
1632398620000|2021-09-23 12:03:40|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|1
1632398640000|2021-09-23 12:04:00|9269.5|9259.5|9269.8|9259.8|9269.8|9259.8|9265.4|9255.4|10
1632398650000|2021-09-23 12:04:10|9270.1|9260.1|9269.3|9259.3|9270.8|9260.8|9269|9259|11
1632398660000|2021-09-23 12:04:20|9270|9260|9269|9259|9272|9262|9269|9259|17
1632398670000|2021-09-23 12:04:30|9268.6|9258.6|9268.1|9258.1|9269.1|9259.1|9268.1|9258.1|8
1632398680000|2021-09-23 12:04:40|9267.9|9257.9|9268.1|9258.1|9268.1|9258.1|9267.9|9257.9|2
1632398690000|2021-09-23 12:04:50|9267|9257|9263.6|9253.6|9267|9257|9263.6|9253.6|9
1632398700000|2021-09-23 12:05:00|9263.9|9253.9|9263.9|9253.9|9263.9|9253.9|9263.5|9253.5|4
1632398710000|2021-09-23 12:05:10|9264.1|9254.1|9265.3|9255.3|9267.8|9257.8|9264.1|9254.1|7
1632398720000|2021-09-23 12:05:20|9265.5|9255.5|9266.9|9256.9|9266.9|9256.9|9265.3|9255.3|6
1632398740000|2021-09-23 12:05:40|9267.5|9257.5|9270|9260|9270.5|9260.5|9267.5|9257.5|5
1632398750000|2021-09-23 12:05:50|9269.4|9259.4|9268.4|9258.4|9271.1|9261.1|9268.4|9258.4|12
1632398770000|2021-09-23 12:06:10|9267.8|9257.8|9272.9|9262.9|9272.9|9262.9|9267.8|9257.8|4
1632398780000|2021-09-23 12:06:20|9272.6|9262.6|9273.8|9263.8|9273.8|9263.8|9272.6|9262.6|3
1632398790000|2021-09-23 12:06:30|9273.5|9263.5|9274|9264|9274|9264|9273.5|9263.5|2
1632398800000|2021-09-23 12:06:40|9274.8|9264.8|9275.5|9265.5|9276|9266|9274.8|9264.8|5
1632398810000|2021-09-23 12:06:50|9275.8|9265.8|9279.1|9269.1|9279.1|9269.1|9275.8|9265.8|2
1632398820000|2021-09-23 12:07:00|9279.6|9269.6|9281.1|9271.1|9281.1|9271.1|9279.6|9269.6|2
1632398830000|2021-09-23 12:07:10|9281.6|9271.6|9281.6|9271.6|9281.6|9271.6|9281.6|9271.6|1
1632398850000|2021-09-23 12:07:30|9281.3|9271.3|9280.9|9270.9|9281.3|9271.3|9280|9270|5
1632398860000|2021-09-23 12:07:40|9280|9270|9281.3|9271.3|9281.3|9271.3|9280|9270|5
1632398870000|2021-09-23 12:07:50|9281.5|9271.5|9281.3|9271.3|9281.5|9271.5|9281.3|9271.3|4
1632398890000|2021-09-23 12:08:10|9280.4|9270.4|9280.9|9270.9|9280.9|9270.9|9280.4|9270.4|2
1632398910000|2021-09-23 12:08:30|9280.5|9270.5|9279.9|9269.9|9280.5|9270.5|9279.8|9269.8|3
1632398920000|2021-09-23 12:08:40|9280.3|9270.3|9281|9271|9281|9271|9280.3|9270.3|2
1632398930000|2021-09-23 12:08:50|9280.8|9270.8|9280.9|9270.9|9280.9|9270.9|9280.8|9270.8|2
1632398940000|2021-09-23 12:09:00|9280.6|9270.6|9279.8|9269.8|9280.6|9270.6|9279.8|9269.8|4
1632398950000|2021-09-23 12:09:10|9279.9|9269.9|9279.6|9269.6|9279.9|9269.9|9279.6|9269.6|4
1632398960000|2021-09-23 12:09:20|9279.3|9269.3|9271.5|9261.5|9279.3|9269.3|9271.5|9261.5|6
1632398970000|2021-09-23 12:09:30|9271.3|9261.3|9270.3|9260.3|9271.3|9261.3|9270.3|9260.3|5
1632398990000|2021-09-23 12:09:50|9271.1|9261.1|9270.9|9260.9|9271.1|9261.1|9270.9|9260.9|2
1632399000000|2021-09-23 12:10:00|9271|9261|9273.1|9263.1|9273.4|9263.4|9271|9261|7
1632399010000|2021-09-23 12:10:10|9273.4|9263.4|9275.1|9265.1|9275.1|9265.1|9273.4|9263.4|3
1632399020000|2021-09-23 12:10:20|9274.9|9264.9|9275.4|9265.4|9275.5|9265.5|9274.9|9264.9|6
1632399030000|2021-09-23 12:10:30|9275.6|9265.6|9275.8|9265.8|9275.9|9265.9|9275.5|9265.5|6
1632399040000|2021-09-23 12:10:40|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|1
1632399050000|2021-09-23 12:10:50|9274.1|9264.1|9271.8|9261.8|9274.1|9264.1|9270.9|9260.9|7
1632399060000|2021-09-23 12:11:00|9271.4|9261.4|9271.1|9261.1|9271.4|9261.4|9270.8|9260.8|4
1632399070000|2021-09-23 12:11:10|9271.4|9261.4|9273.3|9263.3|9273.3|9263.3|9271.4|9261.4|2
1632399080000|2021-09-23 12:11:20|9273.1|9263.1|9272.6|9262.6|9273.4|9263.4|9272.5|9262.5|7
1632399090000|2021-09-23 12:11:30|9272.3|9262.3|9272.6|9262.6|9272.8|9262.8|9272.3|9262.3|6
1632399100000|2021-09-23 12:11:40|9272.4|9262.4|9271.5|9261.5|9272.4|9262.4|9271.5|9261.5|3
1632399110000|2021-09-23 12:11:50|9271|9261|9271.4|9261.4|9271.4|9261.4|9270|9260|5
1632399130000|2021-09-23 12:12:10|9270.9|9260.9|9270.5|9260.5|9270.9|9260.9|9270.5|9260.5|3
1632399140000|2021-09-23 12:12:20|9270.4|9260.4|9268.1|9258.1|9270.4|9260.4|9268.1|9258.1|3
1632399150000|2021-09-23 12:12:30|9267.9|9257.9|9267.9|9257.9|9268.1|9258.1|9267.9|9257.9|3
1632399160000|2021-09-23 12:12:40|9267.6|9257.6|9264.4|9254.4|9267.6|9257.6|9264.4|9254.4|6
1632399170000|2021-09-23 12:12:50|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|1
1632399180000|2021-09-23 12:13:00|9263.8|9253.8|9261.4|9251.4|9263.8|9253.8|9261.1|9251.1|9
1632399190000|2021-09-23 12:13:10|9262.4|9252.4|9263.6|9253.6|9263.6|9253.6|9262.4|9252.4|2
1632399200000|2021-09-23 12:13:20|9263.4|9253.4|9262.6|9252.6|9263.4|9253.4|9262.6|9252.6|3
1632399210000|2021-09-23 12:13:30|9261.9|9251.9|9263.6|9253.6|9264.1|9254.1|9261.9|9251.9|7
1632399220000|2021-09-23 12:13:40|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|1
1632399240000|2021-09-23 12:14:00|9263.9|9253.9|9266|9256|9266.4|9256.4|9263.9|9253.9|5
1632399250000|2021-09-23 12:14:10|9265.6|9255.6|9266.9|9256.9|9266.9|9256.9|9265.6|9255.6|3
1632399260000|2021-09-23 12:14:20|9267.6|9257.6|9267.1|9257.1|9268.3|9258.3|9267.1|9257.1|12
1632399270000|2021-09-23 12:14:30|9267|9257|9264.6|9254.6|9267|9257|9263.1|9253.1|9
1632399280000|2021-09-23 12:14:40|9265.1|9255.1|9264.6|9254.6|9265.1|9255.1|9263.8|9253.8|5
1632399290000|2021-09-23 12:14:50|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|1
1632399300000|2021-09-23 12:15:00|9264.3|9254.3|9269.1|9259.1|9269.1|9259.1|9264.3|9254.3|4
1632399310000|2021-09-23 12:15:10|9271.6|9261.6|9271.6|9261.6|9272.4|9262.4|9271.6|9261.6|4
1632399320000|2021-09-23 12:15:20|9271.9|9261.9|9272.1|9262.1|9272.1|9262.1|9271.9|9261.9|2
1632399330000|2021-09-23 12:15:30|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|1
1632399340000|2021-09-23 12:15:40|9271.8|9261.8|9275|9265|9275|9265|9271.8|9261.8|4
1632399350000|2021-09-23 12:15:50|9275.8|9265.8|9275.9|9265.9|9277.5|9267.5|9275|9265|6
1632399360000|2021-09-23 12:16:00|9275.6|9265.6|9276.6|9266.6|9276.6|9266.6|9275.4|9265.4|4
1632399380000|2021-09-23 12:16:20|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|1
1632399390000|2021-09-23 12:16:30|9278.1|9268.1|9279.3|9269.3|9279.3|9269.3|9278.1|9268.1|2
1632399400000|2021-09-23 12:16:40|9279.6|9269.6|9280.5|9270.5|9280.5|9270.5|9279.6|9269.6|3
1632399420000|2021-09-23 12:17:00|9280.4|9270.4|9277.4|9267.4|9280.4|9270.4|9277.4|9267.4|3
1632399430000|2021-09-23 12:17:10|9277.1|9267.1|9275.5|9265.5|9277.3|9267.3|9275.3|9265.3|11
1632399440000|2021-09-23 12:17:20|9276|9266|9276|9266|9276|9266|9276|9266|1
1632399450000|2021-09-23 12:17:30|9275.9|9265.9|9274.3|9264.3|9275.9|9265.9|9274.3|9264.3|10
1632399460000|2021-09-23 12:17:40|9274.4|9264.4|9272.4|9262.4|9274.4|9264.4|9272.4|9262.4|3
1632399470000|2021-09-23 12:17:50|9272.3|9262.3|9268.8|9258.8|9272.3|9262.3|9268.8|9258.8|6
1632399480000|2021-09-23 12:18:00|9268.9|9258.9|9269.4|9259.4|9269.6|9259.6|9268.8|9258.8|12
1632399490000|2021-09-23 12:18:10|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|1
1632399500000|2021-09-23 12:18:20|9269|9259|9269.1|9259.1|9269.1|9259.1|9268.9|9258.9|4
1632399510000|2021-09-23 12:18:30|9268.9|9258.9|9268.3|9258.3|9268.9|9258.9|9268.3|9258.3|2
1632399530000|2021-09-23 12:18:50|9268.4|9258.4|9271.3|9261.3|9272.1|9262.1|9268.4|9258.4|6
1632399540000|2021-09-23 12:19:00|9271|9261|9270.8|9260.8|9271.3|9261.3|9270.4|9260.4|8
1632399550000|2021-09-23 12:19:10|9270.6|9260.6|9269.9|9259.9|9270.6|9260.6|9269.9|9259.9|2
1632399570000|2021-09-23 12:19:30|9269.6|9259.6|9265.6|9255.6|9269.6|9259.6|9265.6|9255.6|2
1632399580000|2021-09-23 12:19:40|9265.4|9255.4|9265.1|9255.1|9265.4|9255.4|9264.6|9254.6|5
1632399590000|2021-09-23 12:19:50|9264.9|9254.9|9264.5|9254.5|9264.9|9254.9|9264.5|9254.5|3
1632399600000|2021-09-23 12:20:00|9264.3|9254.3|9264.1|9254.1|9264.4|9254.4|9263.8|9253.8|5
1632399610000|2021-09-23 12:20:10|9263.9|9253.9|9262.4|9252.4|9263.9|9253.9|9262.4|9252.4|2
1632399620000|2021-09-23 12:20:20|9262.5|9252.5|9262.6|9252.6|9262.6|9252.6|9262.5|9252.5|2
1632399630000|2021-09-23 12:20:30|9263.1|9253.1|9262|9252|9263.1|9253.1|9262|9252|3
1632399640000|2021-09-23 12:20:40|9260.9|9250.9|9259.6|9249.6|9260.9|9250.9|9259.6|9249.6|6
1632399670000|2021-09-23 12:21:10|9259.9|9249.9|9263.5|9253.5|9263.8|9253.8|9259.9|9249.9|7
1632399680000|2021-09-23 12:21:20|9263.6|9253.6|9265|9255|9265.4|9255.4|9263.6|9253.6|12
1632399690000|2021-09-23 12:21:30|9264.6|9254.6|9265|9255|9265|9255|9264.6|9254.6|2
1632399700000|2021-09-23 12:21:40|9264.6|9254.6|9264.1|9254.1|9264.6|9254.6|9264.1|9254.1|3
1632399710000|2021-09-23 12:21:50|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|1
1632399720000|2021-09-23 12:22:00|9264.6|9254.6|9264.6|9254.6|9264.6|9254.6|9264.6|9254.6|1
1632399740000|2021-09-23 12:22:20|9265.5|9255.5|9270.1|9260.1|9270.4|9260.4|9265.5|9255.5|3
1632399750000|2021-09-23 12:22:30|9270.5|9260.5|9270.1|9260.1|9270.5|9260.5|9270.1|9260.1|2
1632399760000|2021-09-23 12:22:40|9270.5|9260.5|9270.3|9260.3|9270.5|9260.5|9270.3|9260.3|2
1632399770000|2021-09-23 12:22:50|9270.1|9260.1|9270.3|9260.3|9270.5|9260.5|9269.9|9259.9|7
1632399780000|2021-09-23 12:23:00|9270|9260|9270.1|9260.1|9270.1|9260.1|9269.8|9259.8|5
1632399790000|2021-09-23 12:23:10|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|1
1632399800000|2021-09-23 12:23:20|9270|9260|9269.9|9259.9|9270|9260|9269.9|9259.9|2
1632399820000|2021-09-23 12:23:40|9269.5|9259.5|9263.8|9253.8|9269.5|9259.5|9263.8|9253.8|6
1632399830000|2021-09-23 12:23:50|9263.3|9253.3|9262.8|9252.8|9263.5|9253.5|9262.8|9252.8|7
1632399840000|2021-09-23 12:24:00|9262.6|9252.6|9262.4|9252.4|9264.1|9254.1|9262.1|9252.1|9
1632399850000|2021-09-23 12:24:10|9262|9252|9261.8|9251.8|9262|9252|9261.8|9251.8|2
1632399860000|2021-09-23 12:24:20|9262.3|9252.3|9265.4|9255.4|9265.4|9255.4|9262.3|9252.3|4
1632399870000|2021-09-23 12:24:30|9265.1|9255.1|9265.3|9255.3|9265.3|9255.3|9264.6|9254.6|7
1632399880000|2021-09-23 12:24:40|9264.9|9254.9|9266.6|9256.6|9266.6|9256.6|9264.9|9254.9|5
1632399910000|2021-09-23 12:25:10|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|1
1632399930000|2021-09-23 12:25:30|9266.4|9256.4|9261.9|9251.9|9266.4|9256.4|9261.9|9251.9|3
1632399940000|2021-09-23 12:25:40|9262.3|9252.3|9260.8|9250.8|9262.3|9252.3|9260.8|9250.8|5
1632399950000|2021-09-23 12:25:50|9261|9251|9261.3|9251.3|9261.3|9251.3|9261|9251|2
1632399960000|2021-09-23 12:26:00|9261|9251|9261.1|9251.1|9261.4|9251.4|9261|9251|5
1632399970000|2021-09-23 12:26:10|9261.4|9251.4|9260.8|9250.8|9261.6|9251.6|9260.8|9250.8|9
1632399980000|2021-09-23 12:26:20|9260.4|9250.4|9260.4|9250.4|9260.4|9250.4|9260.4|9250.4|1
1632400000000|2021-09-23 12:26:40|9260.8|9250.8|9260.5|9250.5|9260.8|9250.8|9260.4|9250.4|4
1632400010000|2021-09-23 12:26:50|9260.8|9250.8|9260.5|9250.5|9260.8|9250.8|9260.5|9250.5|2
1632400020000|2021-09-23 12:27:00|9260.6|9250.6|9260.3|9250.3|9260.6|9250.6|9260.3|9250.3|2
1632400050000|2021-09-23 12:27:30|9259.1|9249.1|9257.6|9247.6|9259.1|9249.1|9257.6|9247.6|2
1632400080000|2021-09-23 12:28:00|9257|9247|9249.1|9239.1|9257|9247|9248.6|9238.6|15
1632400090000|2021-09-23 12:28:10|9249.6|9239.6|9253.3|9243.3|9254.8|9244.8|9249.6|9239.6|13
1632400100000|2021-09-23 12:28:20|9252.6|9242.6|9251.6|9241.6|9252.9|9242.9|9251.6|9241.6|7
1632400110000|2021-09-23 12:28:30|9251.5|9241.5|9247.4|9237.4|9251.5|9241.5|9247.4|9237.4|15
1632400120000|2021-09-23 12:28:40|9247.1|9237.1|9249.5|9239.5|9249.5|9239.5|9247.1|9237.1|5
1632400140000|2021-09-23 12:29:00|9248.8|9238.8|9246.1|9236.1|9248.8|9238.8|9246.1|9236.1|2
1632400150000|2021-09-23 12:29:10|9245.6|9235.6|9244.9|9234.9|9245.6|9235.6|9244.9|9234.9|2
1632400160000|2021-09-23 12:29:20|9244.6|9234.6|9244.6|9234.6|9244.9|9234.9|9244.6|9234.6|7
1632400190000|2021-09-23 12:29:50|9244.4|9234.4|9245.8|9235.8|9245.8|9235.8|9244.4|9234.4|4
1632400200000|2021-09-23 12:30:00|9246|9236|9258.4|9248.4|9258.4|9248.4|9246|9236|13
1632400210000|2021-09-23 12:30:10|9258.8|9248.8|9251.6|9241.6|9262.5|9252.5|9251.5|9241.5|15
1632400220000|2021-09-23 12:30:20|9251.9|9241.9|9255.8|9245.8|9255.8|9245.8|9251.9|9241.9|6
1632400230000|2021-09-23 12:30:30|9255.6|9245.6|9259.4|9249.4|9259.4|9249.4|9255.6|9245.6|7
1632400240000|2021-09-23 12:30:40|9259|9249|9257.8|9247.8|9259|9249|9257.8|9247.8|3
1632400250000|2021-09-23 12:30:50|9257.3|9247.3|9251.6|9241.6|9257.3|9247.3|9251.4|9241.4|16
1632400260000|2021-09-23 12:31:00|9251.4|9241.4|9251.6|9241.6|9251.6|9241.6|9251.4|9241.4|2
1632400270000|2021-09-23 12:31:10|9252.1|9242.1|9252.9|9242.9|9254|9244|9252.1|9242.1|7
1632400280000|2021-09-23 12:31:20|9252.5|9242.5|9249.6|9239.6|9252.5|9242.5|9249.6|9239.6|5
1632400290000|2021-09-23 12:31:30|9249.3|9239.3|9252.8|9242.8|9253.6|9243.6|9248.9|9238.9|11
1632400300000|2021-09-23 12:31:40|9253.1|9243.1|9252.1|9242.1|9253.1|9243.1|9252.1|9242.1|3
1632400310000|2021-09-23 12:31:50|9249.8|9239.8|9250.3|9240.3|9250.3|9240.3|9249.8|9239.8|3
1632400320000|2021-09-23 12:32:00|9249.6|9239.6|9250.4|9240.4|9251.1|9241.1|9249.6|9239.6|6
1632400330000|2021-09-23 12:32:10|9249.9|9239.9|9247.5|9237.5|9249.9|9239.9|9246.8|9236.8|7
1632400340000|2021-09-23 12:32:20|9247.3|9237.3|9249.4|9239.4|9249.4|9239.4|9247.1|9237.1|9
1632400350000|2021-09-23 12:32:30|9249.1|9239.1|9261.4|9251.4|9261.6|9251.6|9249.1|9239.1|11
1632400360000|2021-09-23 12:32:40|9261.6|9251.6|9261|9251|9262.1|9252.1|9260.4|9250.4|13
1632400370000|2021-09-23 12:32:50|9260.6|9250.6|9261.9|9251.9|9262|9252|9259.8|9249.8|16
1632400380000|2021-09-23 12:33:00|9262.6|9252.6|9266.6|9256.6|9267.9|9257.9|9262.6|9252.6|9
1632400390000|2021-09-23 12:33:10|9267.3|9257.3|9265.1|9255.1|9268.4|9258.4|9263.8|9253.8|9
1632400400000|2021-09-23 12:33:20|9264.3|9254.3|9264|9254|9265.8|9255.8|9264|9254|6
1632400410000|2021-09-23 12:33:30|9263.5|9253.5|9260.5|9250.5|9263.5|9253.5|9260|9250|5
1632400420000|2021-09-23 12:33:40|9259.9|9249.9|9259.8|9249.8|9260.5|9250.5|9259|9249|6
1632400430000|2021-09-23 12:33:50|9259.1|9249.1|9259.1|9249.1|9259.1|9249.1|9259.1|9249.1|1
1632400440000|2021-09-23 12:34:00|9258.8|9248.8|9251.5|9241.5|9258.8|9248.8|9251.5|9241.5|13
1632400450000|2021-09-23 12:34:10|9251.8|9241.8|9252.1|9242.1|9252.1|9242.1|9251.1|9241.1|4
1632400460000|2021-09-23 12:34:20|9253|9243|9253.5|9243.5|9254|9244|9253|9243|4
1632400480000|2021-09-23 12:34:40|9253|9243|9253|9243|9253.3|9243.3|9252.8|9242.8|5
1632400490000|2021-09-23 12:34:50|9252.8|9242.8|9253.6|9243.6|9253.6|9243.6|9252.6|9242.6|6
1632400500000|2021-09-23 12:35:00|9255|9245|9255|9245|9255|9245|9255|9245|1
1632400510000|2021-09-23 12:35:10|9255.3|9245.3|9254.9|9244.9|9255.3|9245.3|9254.9|9244.9|4
1632400520000|2021-09-23 12:35:20|9254.6|9244.6|9254.9|9244.9|9255.4|9245.4|9254.6|9244.6|8
1632400540000|2021-09-23 12:35:40|9254.6|9244.6|9251.8|9241.8|9254.6|9244.6|9251.8|9241.8|8
1632400550000|2021-09-23 12:35:50|9251.4|9241.4|9251.9|9241.9|9251.9|9241.9|9251.1|9241.1|3
1632400560000|2021-09-23 12:36:00|9252.3|9242.3|9250.3|9240.3|9252.3|9242.3|9249.4|9239.4|7
1632400570000|2021-09-23 12:36:10|9250.6|9240.6|9251.9|9241.9|9251.9|9241.9|9250.6|9240.6|2
1632400580000|2021-09-23 12:36:20|9251.8|9241.8|9252.8|9242.8|9253|9243|9251.8|9241.8|5
1632400590000|2021-09-23 12:36:30|9253|9243|9255.9|9245.9|9255.9|9245.9|9252.8|9242.8|6
1632400610000|2021-09-23 12:36:50|9256.4|9246.4|9258.3|9248.3|9258.4|9248.4|9256.4|9246.4|7
1632400620000|2021-09-23 12:37:00|9258.5|9248.5|9261|9251|9261|9251|9258.5|9248.5|4
1632400630000|2021-09-23 12:37:10|9259.6|9249.6|9261|9251|9261|9251|9259.6|9249.6|6
1632400640000|2021-09-23 12:37:20|9260.5|9250.5|9261.8|9251.8|9261.8|9251.8|9260.5|9250.5|7
1632400650000|2021-09-23 12:37:30|9260.9|9250.9|9259.1|9249.1|9260.9|9250.9|9259.1|9249.1|2
1632400660000|2021-09-23 12:37:40|9259.9|9249.9|9260.4|9250.4|9261.5|9251.5|9259.4|9249.4|10
1632400670000|2021-09-23 12:37:50|9260.6|9250.6|9261.1|9251.1|9261.6|9251.6|9260.5|9250.5|4
1632400680000|2021-09-23 12:38:00|9260.6|9250.6|9256.9|9246.9|9260.6|9250.6|9256.6|9246.6|9
1632400690000|2021-09-23 12:38:10|9256.5|9246.5|9254.9|9244.9|9256.5|9246.5|9252.9|9242.9|7
1632400700000|2021-09-23 12:38:20|9255.1|9245.1|9255|9245|9255.4|9245.4|9255|9245|3
1632400710000|2021-09-23 12:38:30|9254.5|9244.5|9255.4|9245.4|9255.4|9245.4|9254|9244|5
1632400720000|2021-09-23 12:38:40|9255.8|9245.8|9255.4|9245.4|9255.8|9245.8|9255.4|9245.4|2
1632400730000|2021-09-23 12:38:50|9255.1|9245.1|9255.1|9245.1|9255.4|9245.4|9255.1|9245.1|3
1632400740000|2021-09-23 12:39:00|9255.4|9245.4|9256|9246|9256|9246|9255|9245|7
1632400750000|2021-09-23 12:39:10|9255.9|9245.9|9255.5|9245.5|9255.9|9245.9|9255.5|9245.5|3
1632400760000|2021-09-23 12:39:20|9255.9|9245.9|9256.5|9246.5|9256.5|9246.5|9255|9245|5
1632400770000|2021-09-23 12:39:30|9256.6|9246.6|9259.9|9249.9|9259.9|9249.9|9256.6|9246.6|7
1632400780000|2021-09-23 12:39:40|9259.6|9249.6|9258.3|9248.3|9259.9|9249.9|9257.8|9247.8|7
1632400790000|2021-09-23 12:39:50|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|1
1632400800000|2021-09-23 12:40:00|9258.5|9248.5|9257.5|9247.5|9259.3|9249.3|9257.5|9247.5|7
1632400810000|2021-09-23 12:40:10|9257.1|9247.1|9257.4|9247.4|9257.4|9247.4|9256.8|9246.8|4
1632400820000|2021-09-23 12:40:20|9257.6|9247.6|9257.9|9247.9|9257.9|9247.9|9257.6|9247.6|2
1632400840000|2021-09-23 12:40:40|9258.4|9248.4|9256.9|9246.9|9258.4|9248.4|9256.9|9246.9|6
1632400850000|2021-09-23 12:40:50|9256.4|9246.4|9256.6|9246.6|9256.6|9246.6|9256.4|9246.4|2
1632400860000|2021-09-23 12:41:00|9256.4|9246.4|9249|9239|9256.4|9246.4|9249|9239|12
1632400870000|2021-09-23 12:41:10|9248.5|9238.5|9249.5|9239.5|9249.5|9239.5|9247.6|9237.6|8
1632400880000|2021-09-23 12:41:20|9249.8|9239.8|9250.1|9240.1|9250.1|9240.1|9249.3|9239.3|5
1632400890000|2021-09-23 12:41:30|9250.3|9240.3|9250.5|9240.5|9250.5|9240.5|9250.3|9240.3|2
1632400900000|2021-09-23 12:41:40|9250|9240|9250.8|9240.8|9250.8|9240.8|9250|9240|3
1632400920000|2021-09-23 12:42:00|9251.3|9241.3|9254|9244|9254.3|9244.3|9251.3|9241.3|12
1632400940000|2021-09-23 12:42:20|9255|9245|9255.4|9245.4|9255.6|9245.6|9255|9245|7
1632400950000|2021-09-23 12:42:30|9255.1|9245.1|9254.9|9244.9|9256|9246|9254.9|9244.9|4
1632400960000|2021-09-23 12:42:40|9253.8|9243.8|9249.4|9239.4|9253.8|9243.8|9249.1|9239.1|11
1632400970000|2021-09-23 12:42:50|9249.6|9239.6|9250|9240|9250.3|9240.3|9249.6|9239.6|7
1632400980000|2021-09-23 12:43:00|9250.1|9240.1|9249.6|9239.6|9250.4|9240.4|9249.6|9239.6|6
1632400990000|2021-09-23 12:43:10|9249.1|9239.1|9249.8|9239.8|9249.8|9239.8|9249.1|9239.1|2
1632401000000|2021-09-23 12:43:20|9249.4|9239.4|9249.4|9239.4|9249.4|9239.4|9248.9|9238.9|3
1632401010000|2021-09-23 12:43:30|9248.8|9238.8|9249.8|9239.8|9249.8|9239.8|9248.8|9238.8|2
1632401030000|2021-09-23 12:43:50|9250|9240|9249.8|9239.8|9250|9240|9249.8|9239.8|2
1632401040000|2021-09-23 12:44:00|9250|9240|9249.8|9239.8|9250|9240|9249.8|9239.8|2
1632401050000|2021-09-23 12:44:10|9249.4|9239.4|9249.3|9239.3|9249.4|9239.4|9248.9|9238.9|3
1632401060000|2021-09-23 12:44:20|9250.1|9240.1|9251|9241|9251|9241|9250.1|9240.1|3
1632401070000|2021-09-23 12:44:30|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|1
1632401080000|2021-09-23 12:44:40|9251|9241|9250.5|9240.5|9251|9241|9250.5|9240.5|3
1632401090000|2021-09-23 12:44:50|9249.6|9239.6|9247|9237|9249.6|9239.6|9247|9237|5
1632401100000|2021-09-23 12:45:00|9246.8|9236.8|9246.1|9236.1|9248.1|9238.1|9245.1|9235.1|10
1632401110000|2021-09-23 12:45:10|9246|9236|9245.9|9235.9|9246.4|9236.4|9245.6|9235.6|5
1632401120000|2021-09-23 12:45:20|9246.5|9236.5|9246.5|9236.5|9246.5|9236.5|9245.8|9235.8|5
1632401130000|2021-09-23 12:45:30|9246.3|9236.3|9246.6|9236.6|9246.6|9236.6|9246.3|9236.3|4
1632401140000|2021-09-23 12:45:40|9246.3|9236.3|9246.6|9236.6|9246.6|9236.6|9246.3|9236.3|2
1632401160000|2021-09-23 12:46:00|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|1
1632401170000|2021-09-23 12:46:10|9247.6|9237.6|9251.3|9241.3|9251.5|9241.5|9247.6|9237.6|8
1632401180000|2021-09-23 12:46:20|9251.4|9241.4|9251.3|9241.3|9251.4|9241.4|9250.9|9240.9|7
1632401190000|2021-09-23 12:46:30|9251.1|9241.1|9250.5|9240.5|9251.1|9241.1|9249.9|9239.9|6
1632401200000|2021-09-23 12:46:40|9250.1|9240.1|9250.4|9240.4|9250.4|9240.4|9250.1|9240.1|2
1632401210000|2021-09-23 12:46:50|9249.8|9239.8|9249|9239|9250.1|9240.1|9249|9239|6
1632401220000|2021-09-23 12:47:00|9250.1|9240.1|9245.8|9235.8|9250.1|9240.1|9245.6|9235.6|4
1632401230000|2021-09-23 12:47:10|9246.3|9236.3|9250|9240|9250|9240|9246.3|9236.3|4
1632401240000|2021-09-23 12:47:20|9249.6|9239.6|9251.9|9241.9|9251.9|9241.9|9248.9|9238.9|14
1632401250000|2021-09-23 12:47:30|9252.1|9242.1|9252|9242|9252.3|9242.3|9251.8|9241.8|8
1632401260000|2021-09-23 12:47:40|9252.5|9242.5|9250.1|9240.1|9252.5|9242.5|9250.1|9240.1|5
1632401270000|2021-09-23 12:47:50|9249.8|9239.8|9247.1|9237.1|9249.8|9239.8|9246.9|9236.9|5
1632401280000|2021-09-23 12:48:00|9247.4|9237.4|9250.9|9240.9|9251.1|9241.1|9247.4|9237.4|8
1632401290000|2021-09-23 12:48:10|9250.8|9240.8|9249.1|9239.1|9251.8|9241.8|9248.9|9238.9|18
1632401300000|2021-09-23 12:48:20|9249.4|9239.4|9248.8|9238.8|9249.8|9239.8|9247.1|9237.1|11
1632401320000|2021-09-23 12:48:40|9248.6|9238.6|9247.3|9237.3|9248.6|9238.6|9246.4|9236.4|8
1632401330000|2021-09-23 12:48:50|9247.8|9237.8|9247|9237|9248.1|9238.1|9246.8|9236.8|15
1632401340000|2021-09-23 12:49:00|9247.3|9237.3|9247.3|9237.3|9247.3|9237.3|9246.3|9236.3|12
1632401350000|2021-09-23 12:49:10|9247.4|9237.4|9246.6|9236.6|9247.9|9237.9|9246.3|9236.3|6
1632401360000|2021-09-23 12:49:20|9246|9236|9246.1|9236.1|9246.4|9236.4|9245.9|9235.9|7
1632401370000|2021-09-23 12:49:30|9246.4|9236.4|9240.9|9230.9|9246.4|9236.4|9240.9|9230.9|14
1632401380000|2021-09-23 12:49:40|9241.1|9231.1|9238.4|9228.4|9241.1|9231.1|9237.8|9227.8|13
1632401390000|2021-09-23 12:49:50|9238|9228|9232.5|9222.5|9238|9228|9232.5|9222.5|3
1632401400000|2021-09-23 12:50:00|9232.9|9222.9|9235.6|9225.6|9235.6|9225.6|9231.4|9221.4|10
1632401410000|2021-09-23 12:50:10|9235.4|9225.4|9234.8|9224.8|9236.6|9226.6|9234.6|9224.6|12
1632401420000|2021-09-23 12:50:20|9235|9225|9237.5|9227.5|9237.5|9227.5|9235|9225|5
1632401430000|2021-09-23 12:50:30|9241.4|9231.4|9241.5|9231.5|9241.5|9231.5|9239.9|9229.9|15
1632401440000|2021-09-23 12:50:40|9243.5|9233.5|9242|9232|9243.5|9233.5|9241.8|9231.8|13
1632401450000|2021-09-23 12:50:50|9242.3|9232.3|9248.6|9238.6|9248.6|9238.6|9241.8|9231.8|16
1632401460000|2021-09-23 12:51:00|9247.5|9237.5|9240.8|9230.8|9247.5|9237.5|9240.3|9230.3|21
1632401470000|2021-09-23 12:51:10|9240.3|9230.3|9238|9228|9241.3|9231.3|9236.8|9226.8|15
1632401480000|2021-09-23 12:51:20|9238.8|9228.8|9238.6|9228.6|9241.1|9231.1|9238.6|9228.6|9
1632401490000|2021-09-23 12:51:30|9238.4|9228.4|9242.4|9232.4|9242.4|9232.4|9238|9228|7
1632401500000|2021-09-23 12:51:40|9243.4|9233.4|9247.1|9237.1|9247.1|9237.1|9243.4|9233.4|8
1632401510000|2021-09-23 12:51:50|9246.4|9236.4|9246.4|9236.4|9247.4|9237.4|9245.9|9235.9|9
1632401520000|2021-09-23 12:52:00|9247.1|9237.1|9246.9|9236.9|9249|9239|9246.9|9236.9|12
1632401540000|2021-09-23 12:52:20|9247.4|9237.4|9241.8|9231.8|9247.4|9237.4|9241.3|9231.3|16
1632401550000|2021-09-23 12:52:30|9241.6|9231.6|9244|9234|9244|9234|9241.6|9231.6|6
1632401560000|2021-09-23 12:52:40|9243.9|9233.9|9243.6|9233.6|9243.9|9233.9|9243.6|9233.6|2
1632401570000|2021-09-23 12:52:50|9243|9233|9242.1|9232.1|9243.6|9233.6|9242.1|9232.1|5
1632401580000|2021-09-23 12:53:00|9242.6|9232.6|9243.9|9233.9|9243.9|9233.9|9239.9|9229.9|14
1632401590000|2021-09-23 12:53:10|9243.8|9233.8|9241.9|9231.9|9243.8|9233.8|9241.9|9231.9|4
1632401600000|2021-09-23 12:53:20|9241.4|9231.4|9239.5|9229.5|9241.4|9231.4|9239.5|9229.5|3
1632401610000|2021-09-23 12:53:30|9240.4|9230.4|9241.5|9231.5|9243.6|9233.6|9239.4|9229.4|10
1632401620000|2021-09-23 12:53:40|9240.9|9230.9|9243.3|9233.3|9243.9|9233.9|9240.9|9230.9|9
1632401630000|2021-09-23 12:53:50|9248.1|9238.1|9248.3|9238.3|9249.3|9239.3|9248.1|9238.1|5
1632401640000|2021-09-23 12:54:00|9247.8|9237.8|9247.8|9237.8|9247.8|9237.8|9247.8|9237.8|1
1632401650000|2021-09-23 12:54:10|9247|9237|9249.6|9239.6|9249.8|9239.8|9247|9237|7
1632401660000|2021-09-23 12:54:20|9250|9240|9252.6|9242.6|9252.8|9242.8|9249.9|9239.9|10
1632401670000|2021-09-23 12:54:30|9252.9|9242.9|9253.9|9243.9|9255.3|9245.3|9251.8|9241.8|15
1632401680000|2021-09-23 12:54:40|9253.4|9243.4|9255.4|9245.4|9255.8|9245.8|9253.4|9243.4|8
1632401690000|2021-09-23 12:54:50|9255.1|9245.1|9254.1|9244.1|9255.1|9245.1|9254.1|9244.1|3
1632401700000|2021-09-23 12:55:00|9254.3|9244.3|9255|9245|9255|9245|9254.3|9244.3|2
1632401710000|2021-09-23 12:55:10|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|9253.8|9243.8|5
1632401720000|2021-09-23 12:55:20|9254.9|9244.9|9254.9|9244.9|9254.9|9244.9|9254.9|9244.9|1
1632401730000|2021-09-23 12:55:30|9254.3|9244.3|9260.5|9250.5|9261.1|9251.1|9254.3|9244.3|11
1632401740000|2021-09-23 12:55:40|9259.5|9249.5|9259.1|9249.1|9261.3|9251.3|9259.1|9249.1|9
1632401750000|2021-09-23 12:55:50|9259.3|9249.3|9261.6|9251.6|9262.5|9252.5|9259.3|9249.3|7
1632401760000|2021-09-23 12:56:00|9261.1|9251.1|9261.6|9251.6|9261.6|9251.6|9261|9251|4
1632401770000|2021-09-23 12:56:10|9261.3|9251.3|9257.6|9247.6|9261.3|9251.3|9257.6|9247.6|4
1632401780000|2021-09-23 12:56:20|9257.4|9247.4|9259.9|9249.9|9259.9|9249.9|9257.4|9247.4|3
1632401790000|2021-09-23 12:56:30|9260.1|9250.1|9260.1|9250.1|9260.1|9250.1|9260.1|9250.1|1
1632401800000|2021-09-23 12:56:40|9260.4|9250.4|9262.6|9252.6|9262.6|9252.6|9260|9250|6
1632401810000|2021-09-23 12:56:50|9262|9252|9255.5|9245.5|9262|9252|9255.5|9245.5|8
1632401820000|2021-09-23 12:57:00|9255.8|9245.8|9255.9|9245.9|9255.9|9245.9|9255.1|9245.1|11
1632401830000|2021-09-23 12:57:10|9255.5|9245.5|9258.5|9248.5|9258.5|9248.5|9255.3|9245.3|12
1632401840000|2021-09-23 12:57:20|9258|9248|9256.5|9246.5|9258|9248|9254.5|9244.5|8
1632401850000|2021-09-23 12:57:30|9256.9|9246.9|9257.1|9247.1|9257.6|9247.6|9256.9|9246.9|4
1632401860000|2021-09-23 12:57:40|9256.6|9246.6|9256|9246|9256.9|9246.9|9256|9246|10
1632401870000|2021-09-23 12:57:50|9255.4|9245.4|9250.3|9240.3|9255.5|9245.5|9250.3|9240.3|7
1632401880000|2021-09-23 12:58:00|9251|9241|9250.9|9240.9|9251|9241|9249.5|9239.5|13
1632401890000|2021-09-23 12:58:10|9250.6|9240.6|9250.4|9240.4|9250.8|9240.8|9250.4|9240.4|3
1632401900000|2021-09-23 12:58:20|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|1
1632401910000|2021-09-23 12:58:30|9251|9241|9251.5|9241.5|9251.5|9241.5|9250.4|9240.4|5
1632401920000|2021-09-23 12:58:40|9251.9|9241.9|9252.4|9242.4|9252.5|9242.5|9251.9|9241.9|5
1632401930000|2021-09-23 12:58:50|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|1
1632401940000|2021-09-23 12:59:00|9253.3|9243.3|9259.9|9249.9|9260|9250|9253.3|9243.3|18
1632401950000|2021-09-23 12:59:10|9259.6|9249.6|9258.9|9248.9|9260.1|9250.1|9258.8|9248.8|12
1632401970000|2021-09-23 12:59:30|9258.6|9248.6|9257.5|9247.5|9258.8|9248.8|9257.5|9247.5|6
1632401980000|2021-09-23 12:59:40|9256.4|9246.4|9261.9|9251.9|9261.9|9251.9|9256.4|9246.4|8
1632401990000|2021-09-23 12:59:50|9261.8|9251.8|9262.6|9252.6|9262.6|9252.6|9261|9251|13
1632402000000|2021-09-23 13:00:00|9262.4|9252.4|9258.5|9248.5|9262.5|9252.5|9257.6|9247.6|25
1632402010000|2021-09-23 13:00:10|9257.4|9247.4|9256.5|9246.5|9258.4|9248.4|9256.5|9246.5|19
1632402020000|2021-09-23 13:00:20|9257.9|9247.9|9265.3|9255.3|9265.3|9255.3|9257.9|9247.9|22
1632402030000|2021-09-23 13:00:30|9265.4|9255.4|9264.5|9254.5|9266|9256|9264.4|9254.4|15
1632402040000|2021-09-23 13:00:40|9264.3|9254.3|9265.8|9255.8|9266.5|9256.5|9264.3|9254.3|18
1632402050000|2021-09-23 13:00:50|9266.1|9256.1|9267.3|9257.3|9267.5|9257.5|9263.8|9253.8|19
1632402060000|2021-09-23 13:01:00|9267|9257|9267.8|9257.8|9267.8|9257.8|9264.5|9254.5|29
1632402070000|2021-09-23 13:01:10|9267.5|9257.5|9269.8|9259.8|9270.1|9260.1|9266.8|9256.8|25
1632402080000|2021-09-23 13:01:20|9270|9260|9270|9260|9270.8|9260.8|9268|9258|19
1632402090000|2021-09-23 13:01:30|9270.4|9260.4|9269.6|9259.6|9271.3|9261.3|9269.4|9259.4|15
1632402100000|2021-09-23 13:01:40|9269|9259|9268.4|9258.4|9269.4|9259.4|9267|9257|18
1632402110000|2021-09-23 13:01:50|9268.5|9258.5|9266.1|9256.1|9269|9259|9265.9|9255.9|21
1632402120000|2021-09-23 13:02:00|9265.9|9255.9|9261.8|9251.8|9265.9|9255.9|9261.8|9251.8|18
1632402130000|2021-09-23 13:02:10|9262|9252|9259.4|9249.4|9262.3|9252.3|9259.4|9249.4|24
1632402140000|2021-09-23 13:02:20|9258.9|9248.9|9260|9250|9260.3|9250.3|9258.8|9248.8|5
1632402150000|2021-09-23 13:02:30|9259|9249|9257.5|9247.5|9259.4|9249.4|9255.4|9245.4|14
1632402160000|2021-09-23 13:02:40|9257|9247|9252.6|9242.6|9257|9247|9252.6|9242.6|17
1632402170000|2021-09-23 13:02:50|9252.1|9242.1|9252.9|9242.9|9252.9|9242.9|9250.8|9240.8|12
1632402180000|2021-09-23 13:03:00|9252.4|9242.4|9254.1|9244.1|9254.1|9244.1|9251.8|9241.8|9
1632402190000|2021-09-23 13:03:10|9253|9243|9253.1|9243.1|9254.4|9244.4|9252.5|9242.5|15
1632402200000|2021-09-23 13:03:20|9253.8|9243.8|9255.8|9245.8|9255.8|9245.8|9252.9|9242.9|12
1632402210000|2021-09-23 13:03:30|9256.4|9246.4|9256.9|9246.9|9257.1|9247.1|9254.6|9244.6|17
1632402220000|2021-09-23 13:03:40|9256.5|9246.5|9252.1|9242.1|9256.9|9246.9|9252|9242|12
1632402230000|2021-09-23 13:03:50|9252.4|9242.4|9252.3|9242.3|9253|9243|9251.8|9241.8|17
1632402240000|2021-09-23 13:04:00|9251.8|9241.8|9250.8|9240.8|9252.4|9242.4|9250.8|9240.8|18
1632402250000|2021-09-23 13:04:10|9250.1|9240.1|9247|9237|9251.5|9241.5|9247|9237|21
1632402260000|2021-09-23 13:04:20|9247.8|9237.8|9247.9|9237.9|9248.1|9238.1|9247.4|9237.4|12
1632402270000|2021-09-23 13:04:30|9248.1|9238.1|9250.6|9240.6|9250.6|9240.6|9248.1|9238.1|13
1632402280000|2021-09-23 13:04:40|9251|9241|9251|9241|9251.3|9241.3|9249.9|9239.9|30
1632402290000|2021-09-23 13:04:50|9251.3|9241.3|9254.1|9244.1|9254.1|9244.1|9251.3|9241.3|12
1632402300000|2021-09-23 13:05:00|9254.6|9244.6|9255.3|9245.3|9256.4|9246.4|9251.3|9241.3|18
1632402310000|2021-09-23 13:05:10|9255.6|9245.6|9254.5|9244.5|9255.8|9245.8|9254.5|9244.5|9
1632402320000|2021-09-23 13:05:20|9254.1|9244.1|9249.3|9239.3|9254.1|9244.1|9248.4|9238.4|15
1632402330000|2021-09-23 13:05:30|9250|9240|9249.4|9239.4|9250|9240|9247.8|9237.8|10
1632402340000|2021-09-23 13:05:40|9249.6|9239.6|9247|9237|9251|9241|9247|9237|20
1632402350000|2021-09-23 13:05:50|9247.8|9237.8|9248.5|9238.5|9248.8|9238.8|9247|9237|12
1632402360000|2021-09-23 13:06:00|9248.1|9238.1|9246.3|9236.3|9248.1|9238.1|9245.6|9235.6|8
1632402370000|2021-09-23 13:06:10|9246.9|9236.9|9246|9236|9247.1|9237.1|9245.8|9235.8|16
1632402380000|2021-09-23 13:06:20|9245.8|9235.8|9246.9|9236.9|9247|9237|9243.9|9233.9|17
1632402390000|2021-09-23 13:06:30|9245.8|9235.8|9245.6|9235.6|9246.8|9236.8|9244.4|9234.4|15
1632402400000|2021-09-23 13:06:40|9245.4|9235.4|9243.4|9233.4|9245.4|9235.4|9243.4|9233.4|13
1632402410000|2021-09-23 13:06:50|9243.6|9233.6|9244.3|9234.3|9244.6|9234.6|9243|9233|12
1632402420000|2021-09-23 13:07:00|9243.8|9233.8|9245.5|9235.5|9245.5|9235.5|9243|9233|21
1632402430000|2021-09-23 13:07:10|9245.9|9235.9|9246|9236|9247.3|9237.3|9245.1|9235.1|22
1632402440000|2021-09-23 13:07:20|9245.8|9235.8|9244.3|9234.3|9245.8|9235.8|9244.3|9234.3|9
1632402450000|2021-09-23 13:07:30|9243.5|9233.5|9244.4|9234.4|9244.8|9234.8|9243.5|9233.5|11
1632402460000|2021-09-23 13:07:40|9244.6|9234.6|9246.4|9236.4|9246.4|9236.4|9244.6|9234.6|11
1632402470000|2021-09-23 13:07:50|9245.6|9235.6|9246.1|9236.1|9246.4|9236.4|9245.3|9235.3|7
1632402480000|2021-09-23 13:08:00|9245.9|9235.9|9246.8|9236.8|9246.8|9236.8|9245.6|9235.6|10
1632402490000|2021-09-23 13:08:10|9246.5|9236.5|9246.3|9236.3|9246.5|9236.5|9245.8|9235.8|8
1632402500000|2021-09-23 13:08:20|9246|9236|9245.8|9235.8|9246.3|9236.3|9245.8|9235.8|4
1632402510000|2021-09-23 13:08:30|9245.3|9235.3|9245.1|9235.1|9245.4|9235.4|9243.9|9233.9|11
1632402520000|2021-09-23 13:08:40|9244.8|9234.8|9244.1|9234.1|9244.8|9234.8|9243.6|9233.6|6
1632402530000|2021-09-23 13:08:50|9243.9|9233.9|9247.5|9237.5|9247.8|9237.8|9243.9|9233.9|25
1632402540000|2021-09-23 13:09:00|9246.5|9236.5|9245|9235|9247.5|9237.5|9244.8|9234.8|22
1632402550000|2021-09-23 13:09:10|9244.9|9234.9|9245.9|9235.9|9246|9236|9243.9|9233.9|17
1632402560000|2021-09-23 13:09:20|9246.1|9236.1|9256.1|9246.1|9256.1|9246.1|9246.1|9236.1|28
1632402570000|2021-09-23 13:09:30|9254.3|9244.3|9254.8|9244.8|9255.8|9245.8|9253.9|9243.9|17
1632402580000|2021-09-23 13:09:40|9254.4|9244.4|9254.3|9244.3|9254.8|9244.8|9252.3|9242.3|27
1632402590000|2021-09-23 13:09:50|9254.5|9244.5|9257.9|9247.9|9258.3|9248.3|9254.5|9244.5|12
1632402600000|2021-09-23 13:10:00|9258.1|9248.1|9254.9|9244.9|9258.1|9248.1|9254.3|9244.3|17
1632402610000|2021-09-23 13:10:10|9256.1|9246.1|9256.6|9246.6|9256.6|9246.6|9256.1|9246.1|4
1632402620000|2021-09-23 13:10:20|9256.3|9246.3|9257.4|9247.4|9257.4|9247.4|9256.3|9246.3|6
1632402630000|2021-09-23 13:10:30|9257.6|9247.6|9261|9251|9261.9|9251.9|9257.6|9247.6|18
1632402640000|2021-09-23 13:10:40|9260.6|9250.6|9255.4|9245.4|9260.8|9250.8|9255|9245|21
1632402650000|2021-09-23 13:10:50|9256|9246|9257.6|9247.6|9258.1|9248.1|9254.4|9244.4|19
1632402660000|2021-09-23 13:11:00|9257|9247|9254.5|9244.5|9257.9|9247.9|9254.5|9244.5|23
1632402670000|2021-09-23 13:11:10|9253.8|9243.8|9251.5|9241.5|9253.9|9243.9|9250|9240|21
1632402680000|2021-09-23 13:11:20|9251.4|9241.4|9251.5|9241.5|9252.4|9242.4|9251.4|9241.4|9
1632402690000|2021-09-23 13:11:30|9251.3|9241.3|9252.3|9242.3|9252.8|9242.8|9251.1|9241.1|31
1632402700000|2021-09-23 13:11:40|9251.8|9241.8|9253.3|9243.3|9253.5|9243.5|9251.8|9241.8|13
1632402710000|2021-09-23 13:11:50|9252.8|9242.8|9247.5|9237.5|9252.8|9242.8|9246.1|9236.1|19
1632402720000|2021-09-23 13:12:00|9247.1|9237.1|9246.6|9236.6|9247.6|9237.6|9246.6|9236.6|19
1632402730000|2021-09-23 13:12:10|9246.3|9236.3|9246.3|9236.3|9246.3|9236.3|9244.3|9234.3|7
1632402740000|2021-09-23 13:12:20|9245.8|9235.8|9243.4|9233.4|9245.8|9235.8|9242.8|9232.8|18
1632402750000|2021-09-23 13:12:30|9243.8|9233.8|9244.5|9234.5|9246|9236|9243.4|9233.4|20
1632402760000|2021-09-23 13:12:40|9244.3|9234.3|9242.5|9232.5|9244.5|9234.5|9242.5|9232.5|9
1632402770000|2021-09-23 13:12:50|9242.8|9232.8|9247.9|9237.9|9247.9|9237.9|9242.8|9232.8|19
1632402780000|2021-09-23 13:13:00|9247.6|9237.6|9245.8|9235.8|9247.9|9237.9|9245.5|9235.5|15
1632402790000|2021-09-23 13:13:10|9245.5|9235.5|9245|9235|9245.8|9235.8|9244.1|9234.1|8
1632402800000|2021-09-23 13:13:20|9245.3|9235.3|9246.4|9236.4|9246.4|9236.4|9245.3|9235.3|8
1632402810000|2021-09-23 13:13:30|9246.3|9236.3|9247.3|9237.3|9247.5|9237.5|9245.9|9235.9|19
1632402820000|2021-09-23 13:13:40|9247|9237|9248.4|9238.4|9248.4|9238.4|9246.4|9236.4|22
1632402830000|2021-09-23 13:13:50|9248|9238|9250|9240|9250|9240|9247.8|9237.8|14
1632402840000|2021-09-23 13:14:00|9249.5|9239.5|9247.5|9237.5|9250|9240|9246.8|9236.8|15
1632402850000|2021-09-23 13:14:10|9247.3|9237.3|9246.9|9236.9|9247.8|9237.8|9246.4|9236.4|12
1632402860000|2021-09-23 13:14:20|9246.6|9236.6|9246|9236|9246.9|9236.9|9246|9236|7
1632402880000|2021-09-23 13:14:40|9246.1|9236.1|9245.6|9235.6|9246.1|9236.1|9245.4|9235.4|7
1632402890000|2021-09-23 13:14:50|9245.9|9235.9|9247.4|9237.4|9247.6|9237.6|9245.9|9235.9|5
1632402900000|2021-09-23 13:15:00|9247.3|9237.3|9248.6|9238.6|9248.6|9238.6|9246|9236|19
1632402910000|2021-09-23 13:15:10|9249.1|9239.1|9251.1|9241.1|9251.1|9241.1|9249.1|9239.1|7
1632402920000|2021-09-23 13:15:20|9250.6|9240.6|9251.8|9241.8|9251.8|9241.8|9250.6|9240.6|9
1632402930000|2021-09-23 13:15:30|9251.4|9241.4|9250.3|9240.3|9252.1|9242.1|9250.3|9240.3|16
1632402940000|2021-09-23 13:15:40|9249.5|9239.5|9246.6|9236.6|9249.5|9239.5|9246.5|9236.5|18
1632402950000|2021-09-23 13:15:50|9246.3|9236.3|9244.9|9234.9|9246.4|9236.4|9244.9|9234.9|9
1632402960000|2021-09-23 13:16:00|9245.3|9235.3|9246.8|9236.8|9248.9|9238.9|9245.3|9235.3|16
1632402970000|2021-09-23 13:16:10|9246.9|9236.9|9246.3|9236.3|9246.9|9236.9|9246.1|9236.1|16
1632402980000|2021-09-23 13:16:20|9245.8|9235.8|9245.6|9235.6|9246.1|9236.1|9245.3|9235.3|9
1632402990000|2021-09-23 13:16:30|9244.6|9234.6|9243.1|9233.1|9244.6|9234.6|9242.8|9232.8|18
1632403000000|2021-09-23 13:16:40|9243.3|9233.3|9245.5|9235.5|9245.8|9235.8|9243.1|9233.1|13
1632403010000|2021-09-23 13:16:50|9245.9|9235.9|9245.3|9235.3|9246.4|9236.4|9245.3|9235.3|7
1632403020000|2021-09-23 13:17:00|9245.1|9235.1|9244.9|9234.9|9245.1|9235.1|9244|9234|7
1632403030000|2021-09-23 13:17:10|9244.6|9234.6|9243.8|9233.8|9245.3|9235.3|9243.8|9233.8|10
1632403040000|2021-09-23 13:17:20|9244.5|9234.5|9244.5|9234.5|9244.5|9234.5|9243.8|9233.8|9
1632403050000|2021-09-23 13:17:30|9244.3|9234.3|9244.3|9234.3|9244.5|9234.5|9243.3|9233.3|8
1632403060000|2021-09-23 13:17:40|9244.5|9234.5|9244|9234|9244.5|9234.5|9244|9234|2
1632403070000|2021-09-23 13:17:50|9243.5|9233.5|9240.6|9230.6|9243.5|9233.5|9240.5|9230.5|15
1632403080000|2021-09-23 13:18:00|9240.5|9230.5|9238.9|9228.9|9240.6|9230.6|9238.6|9228.6|8
1632403090000|2021-09-23 13:18:10|9238.6|9228.6|9231.1|9221.1|9238.6|9228.6|9230|9220|18
1632403100000|2021-09-23 13:18:20|9230.3|9220.3|9232.5|9222.5|9232.9|9222.9|9230.3|9220.3|15
1632403110000|2021-09-23 13:18:30|9232.3|9222.3|9230.3|9220.3|9232.5|9222.5|9229.6|9219.6|16
1632403120000|2021-09-23 13:18:40|9230.1|9220.1|9239.5|9229.5|9240.1|9230.1|9230.1|9220.1|29
1632403130000|2021-09-23 13:18:50|9240.5|9230.5|9243|9233|9243|9233|9239.6|9229.6|22
1632403140000|2021-09-23 13:19:00|9242.3|9232.3|9237.6|9227.6|9243|9233|9237.5|9227.5|20
1632403150000|2021-09-23 13:19:10|9238.4|9228.4|9244.5|9234.5|9244.5|9234.5|9238.4|9228.4|29
1632403160000|2021-09-23 13:19:20|9244.3|9234.3|9241.6|9231.6|9244.3|9234.3|9241.6|9231.6|17
1632403170000|2021-09-23 13:19:30|9241.4|9231.4|9241.3|9231.3|9242.4|9232.4|9240.9|9230.9|8
1632403180000|2021-09-23 13:19:40|9242|9232|9243.9|9233.9|9244.3|9234.3|9242|9232|9
1632403190000|2021-09-23 13:19:50|9244.3|9234.3|9247.6|9237.6|9247.9|9237.9|9243.8|9233.8|10
1632403200000|2021-09-23 13:20:00|9246.5|9236.5|9246.4|9236.4|9246.6|9236.6|9242.8|9232.8|21
1632403210000|2021-09-23 13:20:10|9246.6|9236.6|9247.9|9237.9|9249.6|9239.6|9246.6|9236.6|23
1632403220000|2021-09-23 13:20:20|9247.8|9237.8|9245.3|9235.3|9247.8|9237.8|9245.3|9235.3|25
1632403230000|2021-09-23 13:20:30|9244.8|9234.8|9244|9234|9246.9|9236.9|9244|9234|21
1632403240000|2021-09-23 13:20:40|9244.3|9234.3|9243.1|9233.1|9244.3|9234.3|9242|9232|10
1632403250000|2021-09-23 13:20:50|9242.6|9232.6|9241.6|9231.6|9242.9|9232.9|9241.6|9231.6|5
1632403260000|2021-09-23 13:21:00|9241|9231|9240.8|9230.8|9241.5|9231.5|9240.3|9230.3|11
1632403270000|2021-09-23 13:21:10|9240.9|9230.9|9242.6|9232.6|9243.1|9233.1|9240.9|9230.9|13
1632403280000|2021-09-23 13:21:20|9242.9|9232.9|9244.5|9234.5|9245.3|9235.3|9242.9|9232.9|15
1632403290000|2021-09-23 13:21:30|9245|9235|9244.9|9234.9|9245.9|9235.9|9244.1|9234.1|14
1632403300000|2021-09-23 13:21:40|9245.6|9235.6|9246.4|9236.4|9246.4|9236.4|9245.6|9235.6|6
1632403310000|2021-09-23 13:21:50|9246.9|9236.9|9246.8|9236.8|9248|9238|9246.5|9236.5|8
1632403320000|2021-09-23 13:22:00|9246.5|9236.5|9247.8|9237.8|9247.8|9237.8|9246.5|9236.5|11
1632403330000|2021-09-23 13:22:10|9248|9238|9244.9|9234.9|9248.3|9238.3|9244.5|9234.5|16
1632403340000|2021-09-23 13:22:20|9244.5|9234.5|9245.9|9235.9|9246.4|9236.4|9244.5|9234.5|9
1632403350000|2021-09-23 13:22:30|9246.3|9236.3|9247.9|9237.9|9247.9|9237.9|9245.9|9235.9|17
1632403360000|2021-09-23 13:22:40|9247.8|9237.8|9248.4|9238.4|9249.4|9239.4|9247.8|9237.8|12
1632403370000|2021-09-23 13:22:50|9248|9238|9247.3|9237.3|9248|9238|9246.5|9236.5|13
1632403380000|2021-09-23 13:23:00|9247.9|9237.9|9247.8|9237.8|9248.6|9238.6|9247.4|9237.4|16
1632403390000|2021-09-23 13:23:10|9248.1|9238.1|9248.6|9238.6|9249.3|9239.3|9248|9238|15
1632403400000|2021-09-23 13:23:20|9248.3|9238.3|9247.9|9237.9|9248.6|9238.6|9247.9|9237.9|9
1632403410000|2021-09-23 13:23:30|9248.1|9238.1|9248.5|9238.5|9248.5|9238.5|9247.9|9237.9|10
1632403420000|2021-09-23 13:23:40|9248.1|9238.1|9246.6|9236.6|9248.1|9238.1|9245.5|9235.5|7
1632403430000|2021-09-23 13:23:50|9246.4|9236.4|9244.1|9234.1|9246.4|9236.4|9244.1|9234.1|5
1632403440000|2021-09-23 13:24:00|9243.8|9233.8|9244.1|9234.1|9244.1|9234.1|9243.8|9233.8|4
1632403450000|2021-09-23 13:24:10|9243.9|9233.9|9240.9|9230.9|9243.9|9233.9|9240.9|9230.9|4
1632403460000|2021-09-23 13:24:20|9241.1|9231.1|9244.6|9234.6|9244.6|9234.6|9241.1|9231.1|5
1632403470000|2021-09-23 13:24:30|9244.9|9234.9|9242.9|9232.9|9244.9|9234.9|9242.9|9232.9|7
1632403480000|2021-09-23 13:24:40|9243.3|9233.3|9242.9|9232.9|9244|9234|9242.5|9232.5|13
1632403490000|2021-09-23 13:24:50|9242.5|9232.5|9241.9|9231.9|9242.5|9232.5|9241|9231|12
1632403500000|2021-09-23 13:25:00|9242.3|9232.3|9244.5|9234.5|9244.5|9234.5|9242.3|9232.3|9
1632403510000|2021-09-23 13:25:10|9244.8|9234.8|9242.4|9232.4|9245.6|9235.6|9241.9|9231.9|21
1632403520000|2021-09-23 13:25:20|9242.3|9232.3|9242.6|9232.6|9242.9|9232.9|9242.3|9232.3|14
1632403530000|2021-09-23 13:25:30|9242.3|9232.3|9234.8|9224.8|9242.3|9232.3|9232.6|9222.6|19
1632403540000|2021-09-23 13:25:40|9235|9225|9236.5|9226.5|9236.5|9226.5|9235|9225|4
1632403550000|2021-09-23 13:25:50|9236.1|9226.1|9238.1|9228.1|9238.1|9228.1|9236|9226|10
1632403560000|2021-09-23 13:26:00|9239|9229|9237.9|9227.9|9239.8|9229.8|9237.9|9227.9|9
1632403570000|2021-09-23 13:26:10|9237.3|9227.3|9239.6|9229.6|9239.6|9229.6|9237|9227|6
1632403580000|2021-09-23 13:26:20|9239.8|9229.8|9237.5|9227.5|9239.8|9229.8|9237.5|9227.5|9
1632403590000|2021-09-23 13:26:30|9237.6|9227.6|9238.3|9228.3|9238.3|9228.3|9237.6|9227.6|6
1632403600000|2021-09-23 13:26:40|9238|9228|9237.1|9227.1|9238|9228|9236.9|9226.9|4
1632403610000|2021-09-23 13:26:50|9237|9227|9235|9225|9237|9227|9232.8|9222.8|14
1632403620000|2021-09-23 13:27:00|9235.4|9225.4|9236.4|9226.4|9237|9227|9235.4|9225.4|16
1632403630000|2021-09-23 13:27:10|9236.5|9226.5|9232.9|9222.9|9236.5|9226.5|9232.4|9222.4|17
1632403640000|2021-09-23 13:27:20|9233.1|9223.1|9230.3|9220.3|9233.3|9223.3|9228.8|9218.8|15
1632403650000|2021-09-23 13:27:30|9230|9220|9231.4|9221.4|9231.5|9221.5|9230|9220|12
1632403660000|2021-09-23 13:27:40|9231.1|9221.1|9229.3|9219.3|9231.6|9221.6|9228.6|9218.6|13
1632403670000|2021-09-23 13:27:50|9228.9|9218.9|9229|9219|9229.6|9219.6|9227.9|9217.9|12
1632403680000|2021-09-23 13:28:00|9229.3|9219.3|9231|9221|9231.1|9221.1|9229.1|9219.1|6
1632403690000|2021-09-23 13:28:10|9230.6|9220.6|9230.6|9220.6|9230.6|9220.6|9230.6|9220.6|1
1632403700000|2021-09-23 13:28:20|9230.9|9220.9|9231.4|9221.4|9231.8|9221.8|9230.9|9220.9|6
1632403710000|2021-09-23 13:28:30|9231.8|9221.8|9233.4|9223.4|9233.6|9223.6|9231.8|9221.8|9
1632403720000|2021-09-23 13:28:40|9232.6|9222.6|9230.8|9220.8|9232.6|9222.6|9230.8|9220.8|5
1632403730000|2021-09-23 13:28:50|9230.4|9220.4|9231.6|9221.6|9231.6|9221.6|9230.4|9220.4|7
1632403740000|2021-09-23 13:29:00|9231.9|9221.9|9233|9223|9233.3|9223.3|9231.5|9221.5|12
1632403750000|2021-09-23 13:29:10|9233.3|9223.3|9233.9|9223.9|9234.1|9224.1|9233|9223|8
1632403760000|2021-09-23 13:29:20|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9232.4|9222.4|5
1632403770000|2021-09-23 13:29:30|9233.9|9223.9|9236.8|9226.8|9236.8|9226.8|9233.9|9223.9|6
1632403780000|2021-09-23 13:29:40|9236.5|9226.5|9233.5|9223.5|9236.5|9226.5|9232.9|9222.9|5
1632403790000|2021-09-23 13:29:50|9233.9|9223.9|9233.9|9223.9|9233.9|9223.9|9233.9|9223.9|1
1632403800000|2021-09-23 13:30:00|9234.1|9224.1|9228.1|9218.1|9235.6|9225.6|9227.3|9217.3|23
1632403810000|2021-09-23 13:30:10|9227.8|9217.8|9229.1|9219.1|9229.4|9219.4|9227.5|9217.5|18
1632403820000|2021-09-23 13:30:20|9229.5|9219.5|9231.1|9221.1|9232.3|9222.3|9229|9219|16
1632403830000|2021-09-23 13:30:30|9231.4|9221.4|9231.6|9221.6|9233.1|9223.1|9231.1|9221.1|17
1632403840000|2021-09-23 13:30:40|9231.4|9221.4|9235.6|9225.6|9236.6|9226.6|9230.5|9220.5|18
1632403850000|2021-09-23 13:30:50|9235.1|9225.1|9239.1|9229.1|9239.1|9229.1|9234.8|9224.8|16
1632403860000|2021-09-23 13:31:00|9239.4|9229.4|9236.3|9226.3|9239.4|9229.4|9236.3|9226.3|17
1632403870000|2021-09-23 13:31:10|9236|9226|9236.8|9226.8|9237.1|9227.1|9236|9226|10
1632403880000|2021-09-23 13:31:20|9237.3|9227.3|9239.6|9229.6|9239.6|9229.6|9237.3|9227.3|10
1632403890000|2021-09-23 13:31:30|9240|9230|9246|9236|9246|9236|9240|9230|8
1632403900000|2021-09-23 13:31:40|9246.3|9236.3|9249|9239|9250|9240|9246|9236|22
1632403910000|2021-09-23 13:31:50|9248.5|9238.5|9249.1|9239.1|9249.1|9239.1|9246.5|9236.5|19
1632403920000|2021-09-23 13:32:00|9248.9|9238.9|9246.1|9236.1|9249|9239|9243.9|9233.9|19
1632403930000|2021-09-23 13:32:10|9246.5|9236.5|9246|9236|9246.5|9236.5|9244.8|9234.8|17
1632403940000|2021-09-23 13:32:20|9245|9235|9249.9|9239.9|9249.9|9239.9|9244.8|9234.8|24
1632403950000|2021-09-23 13:32:30|9249.5|9239.5|9249.1|9239.1|9249.5|9239.5|9247.4|9237.4|12
1632403960000|2021-09-23 13:32:40|9248.6|9238.6|9247.8|9237.8|9249.5|9239.5|9247.4|9237.4|17
1632403970000|2021-09-23 13:32:50|9249|9239|9240.3|9230.3|9249|9239|9240.3|9230.3|19
1632403980000|2021-09-23 13:33:00|9239.5|9229.5|9238.1|9228.1|9239.5|9229.5|9237.1|9227.1|22
1632403990000|2021-09-23 13:33:10|9237.9|9227.9|9237.9|9227.9|9238.5|9228.5|9237.6|9227.6|12
1632404000000|2021-09-23 13:33:20|9238.3|9228.3|9234.6|9224.6|9238.3|9228.3|9234.6|9224.6|17
1632404010000|2021-09-23 13:33:30|9235.1|9225.1|9234.3|9224.3|9235.1|9225.1|9234.3|9224.3|15
1632404020000|2021-09-23 13:33:40|9234.9|9224.9|9235|9225|9235.4|9225.4|9234.4|9224.4|10
1632404030000|2021-09-23 13:33:50|9234.9|9224.9|9235|9225|9235.6|9225.6|9234.9|9224.9|9
1632404040000|2021-09-23 13:34:00|9234.9|9224.9|9234.8|9224.8|9234.9|9224.9|9233.9|9223.9|9
1632404050000|2021-09-23 13:34:10|9234.3|9224.3|9232.5|9222.5|9234.3|9224.3|9232.5|9222.5|8
1632404060000|2021-09-23 13:34:20|9232.8|9222.8|9231|9221|9233.1|9223.1|9231|9221|10
1632404070000|2021-09-23 13:34:30|9231.4|9221.4|9232|9222|9232|9222|9231|9221|10
1632404080000|2021-09-23 13:34:40|9232.3|9222.3|9230.6|9220.6|9232.3|9222.3|9230.6|9220.6|7
1632404090000|2021-09-23 13:34:50|9230.1|9220.1|9230.6|9220.6|9230.6|9220.6|9230.1|9220.1|8
1632404100000|2021-09-23 13:35:00|9230.1|9220.1|9236.9|9226.9|9236.9|9226.9|9230.1|9220.1|12
1632404110000|2021-09-23 13:35:10|9237.4|9227.4|9237.3|9227.3|9237.4|9227.4|9237|9227|3
1632404120000|2021-09-23 13:35:20|9237.4|9227.4|9234.6|9224.6|9237.4|9227.4|9234.1|9224.1|15
1632404130000|2021-09-23 13:35:30|9234.8|9224.8|9235.1|9225.1|9236.5|9226.5|9234.4|9224.4|9
1632404140000|2021-09-23 13:35:40|9235.3|9225.3|9235.9|9225.9|9236.3|9226.3|9233.8|9223.8|15
1632404150000|2021-09-23 13:35:50|9235.4|9225.4|9233.5|9223.5|9235.4|9225.4|9233.1|9223.1|13
1632404160000|2021-09-23 13:36:00|9233.1|9223.1|9234.9|9224.9|9234.9|9224.9|9233|9223|16
1632404170000|2021-09-23 13:36:10|9234.5|9224.5|9235.5|9225.5|9235.9|9225.9|9233.5|9223.5|16
1632404180000|2021-09-23 13:36:20|9235.8|9225.8|9235.8|9225.8|9236.6|9226.6|9234.8|9224.8|19
1632404190000|2021-09-23 13:36:30|9236.1|9226.1|9236.6|9226.6|9236.6|9226.6|9235.4|9225.4|7
1632404200000|2021-09-23 13:36:40|9236.4|9226.4|9238|9228|9238.3|9228.3|9235.6|9225.6|18
1632404210000|2021-09-23 13:36:50|9238.3|9228.3|9231.3|9221.3|9238.3|9228.3|9231.1|9221.1|18
1632404220000|2021-09-23 13:37:00|9231.5|9221.5|9231.9|9221.9|9231.9|9221.9|9231.5|9221.5|6
1632404230000|2021-09-23 13:37:10|9232.6|9222.6|9231.9|9221.9|9233.9|9223.9|9231.6|9221.6|9
1632404240000|2021-09-23 13:37:20|9231.6|9221.6|9233.9|9223.9|9233.9|9223.9|9231.6|9221.6|4
1632404250000|2021-09-23 13:37:30|9234.1|9224.1|9237.3|9227.3|9237.3|9227.3|9234|9224|9
1632404260000|2021-09-23 13:37:40|9237|9227|9237|9227|9237|9227|9235.8|9225.8|14
1632404270000|2021-09-23 13:37:50|9236.8|9226.8|9237.8|9227.8|9237.8|9227.8|9236.5|9226.5|11
1632404280000|2021-09-23 13:38:00|9238|9228|9242.3|9232.3|9242.5|9232.5|9238|9228|10
1632404290000|2021-09-23 13:38:10|9242.5|9232.5|9243.1|9233.1|9243.1|9233.1|9241.6|9231.6|8
1632404300000|2021-09-23 13:38:20|9242.9|9232.9|9242.8|9232.8|9243.1|9233.1|9242.3|9232.3|8
1632404310000|2021-09-23 13:38:30|9243.1|9233.1|9245.6|9235.6|9245.6|9235.6|9243.1|9233.1|11
1632404320000|2021-09-23 13:38:40|9245.4|9235.4|9243.6|9233.6|9245.5|9235.5|9243.6|9233.6|15
1632404340000|2021-09-23 13:39:00|9243.1|9233.1|9247.3|9237.3|9248|9238|9242.1|9232.1|17
1632404350000|2021-09-23 13:39:10|9247.6|9237.6|9251|9241|9251.8|9241.8|9247|9237|14
1632404360000|2021-09-23 13:39:20|9251.6|9241.6|9254.6|9244.6|9254.6|9244.6|9250.6|9240.6|17
1632404370000|2021-09-23 13:39:30|9253.6|9243.6|9254.3|9244.3|9255|9245|9253|9243|13
1632404380000|2021-09-23 13:39:40|9254|9244|9253.8|9243.8|9255|9245|9250.3|9240.3|27
1632404390000|2021-09-23 13:39:50|9251.8|9241.8|9254.6|9244.6|9254.6|9244.6|9251.6|9241.6|27
1632404400000|2021-09-23 13:40:00|9255.1|9245.1|9249.8|9239.8|9255.1|9245.1|9249.8|9239.8|19
1632404410000|2021-09-23 13:40:10|9250.1|9240.1|9251.9|9241.9|9252|9242|9246.4|9236.4|18
1632404420000|2021-09-23 13:40:20|9252.1|9242.1|9252.6|9242.6|9252.8|9242.8|9251.9|9241.9|8
1632404430000|2021-09-23 13:40:30|9252.9|9242.9|9256.5|9246.5|9256.5|9246.5|9252.1|9242.1|17
1632404440000|2021-09-23 13:40:40|9257|9247|9258.8|9248.8|9259.3|9249.3|9257|9247|11
1632404450000|2021-09-23 13:40:50|9258.6|9248.6|9258.4|9248.4|9258.6|9248.6|9256.6|9246.6|20
1632404460000|2021-09-23 13:41:00|9258.6|9248.6|9267.4|9257.4|9268.4|9258.4|9258.6|9248.6|17
1632404470000|2021-09-23 13:41:10|9267.6|9257.6|9263.9|9253.9|9268.1|9258.1|9263.8|9253.8|18
1632404480000|2021-09-23 13:41:20|9263.6|9253.6|9263.8|9253.8|9264.4|9254.4|9261.9|9251.9|12
1632404490000|2021-09-23 13:41:30|9264.1|9254.1|9263.3|9253.3|9265.1|9255.1|9263.3|9253.3|16
1632404500000|2021-09-23 13:41:40|9263.6|9253.6|9266.5|9256.5|9266.5|9256.5|9263.6|9253.6|9
1632404510000|2021-09-23 13:41:50|9266.1|9256.1|9267.1|9257.1|9267.3|9257.3|9266.1|9256.1|5
1632404520000|2021-09-23 13:42:00|9267.5|9257.5|9267.1|9257.1|9268.9|9258.9|9265.4|9255.4|15
1632404530000|2021-09-23 13:42:10|9266.6|9256.6|9265.4|9255.4|9267.1|9257.1|9264.9|9254.9|14
1632404540000|2021-09-23 13:42:20|9265.6|9255.6|9266.4|9256.4|9266.6|9256.6|9265.4|9255.4|12
1632404550000|2021-09-23 13:42:30|9266.5|9256.5|9267.5|9257.5|9267.5|9257.5|9266.5|9256.5|5
1632404560000|2021-09-23 13:42:40|9267.3|9257.3|9263.6|9253.6|9267.6|9257.6|9263.6|9253.6|12
1632404570000|2021-09-23 13:42:50|9265.6|9255.6|9264.6|9254.6|9265.6|9255.6|9263.9|9253.9|10
1632404580000|2021-09-23 13:43:00|9265|9255|9264.5|9254.5|9265|9255|9262.9|9252.9|12
1632404590000|2021-09-23 13:43:10|9264.1|9254.1|9263.6|9253.6|9264.4|9254.4|9263.6|9253.6|9
1632404600000|2021-09-23 13:43:20|9263.9|9253.9|9263.1|9253.1|9263.9|9253.9|9263|9253|9
1632404610000|2021-09-23 13:43:30|9262.8|9252.8|9265.9|9255.9|9266.6|9256.6|9261.9|9251.9|11
1632404620000|2021-09-23 13:43:40|9266.1|9256.1|9266.1|9256.1|9266.8|9256.8|9266|9256|13
1632404630000|2021-09-23 13:43:50|9266.5|9256.5|9267.3|9257.3|9267.3|9257.3|9266.5|9256.5|10
1632404640000|2021-09-23 13:44:00|9267|9257|9272.5|9262.5|9273.9|9263.9|9267|9257|16
1632404650000|2021-09-23 13:44:10|9273.3|9263.3|9268.9|9258.9|9273.3|9263.3|9268.9|9258.9|15
1632404660000|2021-09-23 13:44:20|9269.1|9259.1|9269.4|9259.4|9269.8|9259.8|9269.1|9259.1|6
1632404670000|2021-09-23 13:44:30|9269.6|9259.6|9269.6|9259.6|9269.6|9259.6|9269|9259|6
1632404680000|2021-09-23 13:44:40|9269.3|9259.3|9269.4|9259.4|9269.8|9259.8|9267.8|9257.8|13
1632404690000|2021-09-23 13:44:50|9269|9259|9268.6|9258.6|9269.4|9259.4|9268.4|9258.4|9
1632404700000|2021-09-23 13:45:00|9268.9|9258.9|9259.8|9249.8|9268.9|9258.9|9259.8|9249.8|16
1632404710000|2021-09-23 13:45:10|9258.8|9248.8|9254|9244|9258.8|9248.8|9253.5|9243.5|13
1632404720000|2021-09-23 13:45:20|9253.9|9243.9|9258.4|9248.4|9258.5|9248.5|9253.9|9243.9|17
1632404730000|2021-09-23 13:45:30|9257.9|9247.9|9256.6|9246.6|9259.9|9249.9|9256.6|9246.6|16
1632404740000|2021-09-23 13:45:40|9256.3|9246.3|9254.4|9244.4|9256.6|9246.6|9254.4|9244.4|17
1632404750000|2021-09-23 13:45:50|9253.9|9243.9|9257.4|9247.4|9257.4|9247.4|9251.6|9241.6|18
1632404760000|2021-09-23 13:46:00|9257.1|9247.1|9259.3|9249.3|9261.6|9251.6|9257.1|9247.1|24
1632404770000|2021-09-23 13:46:10|9258.8|9248.8|9261.9|9251.9|9261.9|9251.9|9258.6|9248.6|14
1632404780000|2021-09-23 13:46:20|9262.5|9252.5|9262.4|9252.4|9263|9253|9261.8|9251.8|6
1632404790000|2021-09-23 13:46:30|9262.6|9252.6|9259.9|9249.9|9262.6|9252.6|9259.9|9249.9|9
1632404800000|2021-09-23 13:46:40|9260.6|9250.6|9262.9|9252.9|9263.1|9253.1|9260.6|9250.6|14
1632404810000|2021-09-23 13:46:50|9262.4|9252.4|9259.1|9249.1|9262.9|9252.9|9258.6|9248.6|20
1632404820000|2021-09-23 13:47:00|9258.6|9248.6|9256.4|9246.4|9260|9250|9256.1|9246.1|21
1632404830000|2021-09-23 13:47:10|9256.6|9246.6|9255.4|9245.4|9256.6|9246.6|9253.9|9243.9|16
1632404840000|2021-09-23 13:47:20|9254.9|9244.9|9253.5|9243.5|9255.4|9245.4|9252.9|9242.9|11
1632404850000|2021-09-23 13:47:30|9252.9|9242.9|9254.1|9244.1|9254.5|9244.5|9251.6|9241.6|17
1632404860000|2021-09-23 13:47:40|9254.8|9244.8|9254.1|9244.1|9257.4|9247.4|9252.1|9242.1|17
1632404870000|2021-09-23 13:47:50|9254|9244|9250.9|9240.9|9254|9244|9250.9|9240.9|15
1632404880000|2021-09-23 13:48:00|9250.6|9240.6|9254.6|9244.6|9254.6|9244.6|9248.3|9238.3|17
1632404890000|2021-09-23 13:48:10|9254.4|9244.4|9254.3|9244.3|9254.4|9244.4|9254.3|9244.3|2
1632404900000|2021-09-23 13:48:20|9254.4|9244.4|9253.6|9243.6|9254.6|9244.6|9253.1|9243.1|13
1632404910000|2021-09-23 13:48:30|9253.4|9243.4|9251.6|9241.6|9253.9|9243.9|9251.6|9241.6|5
1632404920000|2021-09-23 13:48:40|9251.8|9241.8|9252.9|9242.9|9253.4|9243.4|9251.8|9241.8|8
1632404930000|2021-09-23 13:48:50|9253|9243|9256.6|9246.6|9257.6|9247.6|9253|9243|13
1632404940000|2021-09-23 13:49:00|9257.3|9247.3|9257.4|9247.4|9259.4|9249.4|9255.3|9245.3|21
1632404950000|2021-09-23 13:49:10|9257.3|9247.3|9258.3|9248.3|9258.6|9248.6|9256.4|9246.4|10
1632404960000|2021-09-23 13:49:20|9258|9248|9254.6|9244.6|9258|9248|9253.4|9243.4|11
1632404970000|2021-09-23 13:49:30|9254.8|9244.8|9256.8|9246.8|9257.4|9247.4|9254.8|9244.8|11
1632404980000|2021-09-23 13:49:40|9256.4|9246.4|9255.3|9245.3|9256.4|9246.4|9254.3|9244.3|8
1632404990000|2021-09-23 13:49:50|9255|9245|9254.1|9244.1|9255|9245|9254.1|9244.1|5
1632405000000|2021-09-23 13:50:00|9258.8|9248.8|9259.6|9249.6|9259.9|9249.9|9258.5|9248.5|16
1632405010000|2021-09-23 13:50:10|9259.3|9249.3|9259.1|9249.1|9263|9253|9259.1|9249.1|16
1632405020000|2021-09-23 13:50:20|9259.4|9249.4|9259.3|9249.3|9260.5|9250.5|9257.5|9247.5|20
1632405030000|2021-09-23 13:50:30|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|9258.8|9248.8|16
1632405040000|2021-09-23 13:50:40|9259.6|9249.6|9261|9251|9261.4|9251.4|9259.4|9249.4|18
1632405050000|2021-09-23 13:50:50|9260.6|9250.6|9259.6|9249.6|9262.1|9252.1|9257.9|9247.9|14
1632405060000|2021-09-23 13:51:00|9261.4|9251.4|9265.1|9255.1|9265.1|9255.1|9261.1|9251.1|25
1632405070000|2021-09-23 13:51:10|9265.9|9255.9|9264.1|9254.1|9265.9|9255.9|9263.8|9253.8|19
1632405080000|2021-09-23 13:51:20|9263|9253|9262.5|9252.5|9263.3|9253.3|9261.1|9251.1|23
1632405090000|2021-09-23 13:51:30|9262.3|9252.3|9261.6|9251.6|9263.6|9253.6|9261.6|9251.6|15
1632405100000|2021-09-23 13:51:40|9261.4|9251.4|9262.3|9252.3|9262.9|9252.9|9258.8|9248.8|18
1632405110000|2021-09-23 13:51:50|9262.8|9252.8|9262.3|9252.3|9263|9253|9261.3|9251.3|11
1632405120000|2021-09-23 13:52:00|9262.8|9252.8|9266.4|9256.4|9267.6|9257.6|9262.8|9252.8|17
1632405130000|2021-09-23 13:52:10|9266.5|9256.5|9267.4|9257.4|9267.6|9257.6|9266.5|9256.5|9
1632405140000|2021-09-23 13:52:20|9267.5|9257.5|9269.4|9259.4|9269.4|9259.4|9267.5|9257.5|5
1632405150000|2021-09-23 13:52:30|9269.1|9259.1|9270.6|9260.6|9270.6|9260.6|9269.1|9259.1|4
1632405160000|2021-09-23 13:52:40|9270.3|9260.3|9271.8|9261.8|9272.6|9262.6|9270|9260|21
1632405170000|2021-09-23 13:52:50|9272.3|9262.3|9271.3|9261.3|9272.3|9262.3|9271.3|9261.3|4
1632405180000|2021-09-23 13:53:00|9271.8|9261.8|9269.8|9259.8|9272.3|9262.3|9269.3|9259.3|12
1632405190000|2021-09-23 13:53:10|9269.5|9259.5|9266.5|9256.5|9269.5|9259.5|9266.5|9256.5|9
1632405200000|2021-09-23 13:53:20|9266.1|9256.1|9268.3|9258.3|9268.3|9258.3|9266.1|9256.1|7
1632405210000|2021-09-23 13:53:30|9268|9258|9266.5|9256.5|9268.3|9258.3|9266.5|9256.5|8
1632405220000|2021-09-23 13:53:40|9265.9|9255.9|9265|9255|9265.9|9255.9|9263.9|9253.9|19
1632405230000|2021-09-23 13:53:50|9264.8|9254.8|9266.4|9256.4|9267.4|9257.4|9263.8|9253.8|8
1632405240000|2021-09-23 13:54:00|9266.6|9256.6|9268.3|9258.3|9268.5|9258.5|9266.6|9256.6|11
1632405250000|2021-09-23 13:54:10|9268.5|9258.5|9267.1|9257.1|9268.5|9258.5|9267.1|9257.1|5
1632405260000|2021-09-23 13:54:20|9266.8|9256.8|9266.4|9256.4|9267.3|9257.3|9266|9256|10
1632405270000|2021-09-23 13:54:30|9265.8|9255.8|9265.6|9255.6|9266.4|9256.4|9265.6|9255.6|4
1632405280000|2021-09-23 13:54:40|9265.1|9255.1|9265.6|9255.6|9266.5|9256.5|9265.1|9255.1|10
1632405300000|2021-09-23 13:55:00|9265.8|9255.8|9264.8|9254.8|9265.9|9255.9|9262.9|9252.9|15
1632405310000|2021-09-23 13:55:10|9265.4|9255.4|9267.6|9257.6|9267.6|9257.6|9263|9253|22
1632405320000|2021-09-23 13:55:20|9267.5|9257.5|9268|9258|9268|9258|9267|9257|11
1632405330000|2021-09-23 13:55:30|9268.4|9258.4|9268.4|9258.4|9269.8|9259.8|9268.3|9258.3|8
1632405340000|2021-09-23 13:55:40|9268.9|9258.9|9270.6|9260.6|9270.6|9260.6|9268.3|9258.3|10
1632405350000|2021-09-23 13:55:50|9269.9|9259.9|9270.6|9260.6|9270.6|9260.6|9269.1|9259.1|10
1632405360000|2021-09-23 13:56:00|9271.1|9261.1|9271.3|9261.3|9272.1|9262.1|9271.1|9261.1|6
1632405370000|2021-09-23 13:56:10|9271.8|9261.8|9272.9|9262.9|9273.9|9263.9|9271.8|9261.8|8
1632405380000|2021-09-23 13:56:20|9273.3|9263.3|9272.6|9262.6|9273.3|9263.3|9272.6|9262.6|11
1632405390000|2021-09-23 13:56:30|9272.9|9262.9|9272.8|9262.8|9272.9|9262.9|9272.4|9262.4|10
1632405400000|2021-09-23 13:56:40|9272.5|9262.5|9274.8|9264.8|9275.1|9265.1|9271.9|9261.9|10
1632405410000|2021-09-23 13:56:50|9274.3|9264.3|9273.8|9263.8|9274.6|9264.6|9272.8|9262.8|10
1632405420000|2021-09-23 13:57:00|9273.4|9263.4|9272.3|9262.3|9273.4|9263.4|9271.3|9261.3|12
1632405430000|2021-09-23 13:57:10|9272.8|9262.8|9272|9262|9272.8|9262.8|9271.3|9261.3|13
1632405440000|2021-09-23 13:57:20|9271.6|9261.6|9268.5|9258.5|9271.6|9261.6|9268.5|9258.5|8
1632405450000|2021-09-23 13:57:30|9268.4|9258.4|9267.8|9257.8|9268.4|9258.4|9267|9257|10
1632405460000|2021-09-23 13:57:40|9267.4|9257.4|9268.4|9258.4|9268.4|9258.4|9267.4|9257.4|6
1632405470000|2021-09-23 13:57:50|9268.6|9258.6|9266|9256|9269.1|9259.1|9266|9256|12
1632405480000|2021-09-23 13:58:00|9265.4|9255.4|9264.9|9254.9|9267.8|9257.8|9264.6|9254.6|16
1632405490000|2021-09-23 13:58:10|9265.4|9255.4|9262.9|9252.9|9265.4|9255.4|9262.6|9252.6|18
1632405500000|2021-09-23 13:58:20|9263.1|9253.1|9264.6|9254.6|9264.6|9254.6|9262.1|9252.1|10
1632405510000|2021-09-23 13:58:30|9264.3|9254.3|9263.3|9253.3|9265.1|9255.1|9262.4|9252.4|13
1632405520000|2021-09-23 13:58:40|9263.4|9253.4|9263.5|9253.5|9263.8|9253.8|9263|9253|6
1632405530000|2021-09-23 13:58:50|9263.1|9253.1|9263.6|9253.6|9263.6|9253.6|9261.8|9251.8|10
1632405540000|2021-09-23 13:59:00|9264|9254|9263.6|9253.6|9264.1|9254.1|9263|9253|8
1632405550000|2021-09-23 13:59:10|9264.1|9254.1|9263.8|9253.8|9265.1|9255.1|9263.8|9253.8|12
1632405560000|2021-09-23 13:59:20|9264|9254|9264.6|9254.6|9264.6|9254.6|9263.8|9253.8|6
1632405570000|2021-09-23 13:59:30|9265|9255|9265.4|9255.4|9265.4|9255.4|9264.3|9254.3|5
1632405580000|2021-09-23 13:59:40|9266.4|9256.4|9265.1|9255.1|9266.8|9256.8|9265.1|9255.1|8
1632405590000|2021-09-23 13:59:50|9265.4|9255.4|9264.6|9254.6|9265.4|9255.4|9264.4|9254.4|5
1632405600000|2021-09-23 14:00:00|9265.4|9255.4|9266|9256|9267.9|9257.9|9265.4|9255.4|14
1632405610000|2021-09-23 14:00:10|9265.4|9255.4|9263|9253|9265.4|9255.4|9262.5|9252.5|10
1632405620000|2021-09-23 14:00:20|9262.9|9252.9|9265.5|9255.5|9266.5|9256.5|9262.9|9252.9|16
1632405630000|2021-09-23 14:00:30|9266.3|9256.3|9262.4|9252.4|9266.3|9256.3|9262.4|9252.4|21
1632405640000|2021-09-23 14:00:40|9262|9252|9261.4|9251.4|9262.4|9252.4|9259.3|9249.3|17
1632405650000|2021-09-23 14:00:50|9261.6|9251.6|9259.3|9249.3|9262.1|9252.1|9259.3|9249.3|16
1632405660000|2021-09-23 14:01:00|9259.6|9249.6|9262.6|9252.6|9262.6|9252.6|9259.6|9249.6|16
1632405670000|2021-09-23 14:01:10|9262.9|9252.9|9263.5|9253.5|9264|9254|9262.6|9252.6|12
1632405680000|2021-09-23 14:01:20|9263.3|9253.3|9263.9|9253.9|9264|9254|9262.6|9252.6|15
1632405690000|2021-09-23 14:01:30|9264.1|9254.1|9266.4|9256.4|9267.8|9257.8|9263.6|9253.6|17
1632405700000|2021-09-23 14:01:40|9266.5|9256.5|9265.1|9255.1|9266.5|9256.5|9264.4|9254.4|13
1632405710000|2021-09-23 14:01:50|9264.9|9254.9|9263.4|9253.4|9265.1|9255.1|9263.4|9253.4|6
1632405720000|2021-09-23 14:02:00|9263.6|9253.6|9265.1|9255.1|9265.8|9255.8|9262.6|9252.6|20
1632405730000|2021-09-23 14:02:10|9266|9256|9261.6|9251.6|9266|9256|9261.6|9251.6|11
1632405740000|2021-09-23 14:02:20|9261.9|9251.9|9261.1|9251.1|9262.4|9252.4|9261.1|9251.1|12
1632405750000|2021-09-23 14:02:30|9260.8|9250.8|9261|9251|9261|9251|9260.3|9250.3|4
1632405760000|2021-09-23 14:02:40|9260.9|9250.9|9253.3|9243.3|9260.9|9250.9|9253.3|9243.3|15
1632405770000|2021-09-23 14:02:50|9253.8|9243.8|9255.3|9245.3|9255.3|9245.3|9253.3|9243.3|7
1632405780000|2021-09-23 14:03:00|9255.6|9245.6|9255|9245|9256.4|9246.4|9254.9|9244.9|14
1632405790000|2021-09-23 14:03:10|9254.9|9244.9|9256.3|9246.3|9256.3|9246.3|9254.5|9244.5|18
1632405800000|2021-09-23 14:03:20|9256.5|9246.5|9256.5|9246.5|9256.5|9246.5|9256.3|9246.3|3
1632405810000|2021-09-23 14:03:30|9256.9|9246.9|9252.6|9242.6|9259|9249|9252.1|9242.1|16
1632405820000|2021-09-23 14:03:40|9252.3|9242.3|9251|9241|9252.3|9242.3|9248.3|9238.3|18
1632405830000|2021-09-23 14:03:50|9251.3|9241.3|9252.8|9242.8|9252.8|9242.8|9251.3|9241.3|9
1632405840000|2021-09-23 14:04:00|9252.4|9242.4|9255.8|9245.8|9255.9|9245.9|9252.4|9242.4|12
1632405850000|2021-09-23 14:04:10|9255.9|9245.9|9257.3|9247.3|9257.6|9247.6|9255.9|9245.9|13
1632405860000|2021-09-23 14:04:20|9257|9247|9257.5|9247.5|9257.5|9247.5|9256.5|9246.5|5
1632405870000|2021-09-23 14:04:30|9258.9|9248.9|9259.5|9249.5|9259.8|9249.8|9258.9|9248.9|7
1632405880000|2021-09-23 14:04:40|9259.6|9249.6|9258.4|9248.4|9259.6|9249.6|9256.6|9246.6|13
1632405890000|2021-09-23 14:04:50|9257.9|9247.9|9254.8|9244.8|9258.4|9248.4|9254.8|9244.8|11
1632405900000|2021-09-23 14:05:00|9255.1|9245.1|9261.5|9251.5|9261.6|9251.6|9255.1|9245.1|13
1632405910000|2021-09-23 14:05:10|9261.8|9251.8|9261.4|9251.4|9261.8|9251.8|9261.4|9251.4|3
1632405920000|2021-09-23 14:05:20|9261.6|9251.6|9261.4|9251.4|9262|9252|9261.4|9251.4|4
1632405930000|2021-09-23 14:05:30|9261.6|9251.6|9261.4|9251.4|9261.6|9251.6|9261.4|9251.4|2
1632405940000|2021-09-23 14:05:40|9261.3|9251.3|9259|9249|9261.3|9251.3|9259|9249|5
1632405950000|2021-09-23 14:05:50|9258.5|9248.5|9256.8|9246.8|9258.5|9248.5|9256.3|9246.3|7
1632405970000|2021-09-23 14:06:10|9257|9247|9260|9250|9260|9250|9257|9247|3
1632405980000|2021-09-23 14:06:20|9259.4|9249.4|9259|9249|9259.9|9249.9|9258.9|9248.9|8
1632405990000|2021-09-23 14:06:30|9259.9|9249.9|9261.5|9251.5|9261.5|9251.5|9259.9|9249.9|3
1632406000000|2021-09-23 14:06:40|9261.6|9251.6|9261.3|9251.3|9261.6|9251.6|9259.5|9249.5|6
1632406010000|2021-09-23 14:06:50|9261|9251|9261.5|9251.5|9261.5|9251.5|9261|9251|2
1632406020000|2021-09-23 14:07:00|9261.4|9251.4|9262|9252|9262|9252|9261.4|9251.4|3
1632406030000|2021-09-23 14:07:10|9262.4|9252.4|9263.9|9253.9|9263.9|9253.9|9262.4|9252.4|7
1632406040000|2021-09-23 14:07:20|9263.6|9253.6|9263.6|9253.6|9263.6|9253.6|9263.6|9253.6|1
1632406050000|2021-09-23 14:07:30|9263.9|9253.9|9266|9256|9266.3|9256.3|9263.9|9253.9|10
1632406060000|2021-09-23 14:07:40|9266.3|9256.3|9267|9257|9267.4|9257.4|9266.3|9256.3|5
1632406070000|2021-09-23 14:07:50|9266.8|9256.8|9266.5|9256.5|9266.8|9256.8|9266.5|9256.5|2
1632406080000|2021-09-23 14:08:00|9266.4|9256.4|9264|9254|9266.4|9256.4|9264|9254|8
1632406090000|2021-09-23 14:08:10|9264.3|9254.3|9262.9|9252.9|9264.3|9254.3|9262.9|9252.9|4
1632406100000|2021-09-23 14:08:20|9263.1|9253.1|9264.1|9254.1|9264.1|9254.1|9262.9|9252.9|6
1632406110000|2021-09-23 14:08:30|9264|9254|9264.9|9254.9|9264.9|9254.9|9264|9254|4
1632406120000|2021-09-23 14:08:40|9264.4|9254.4|9263.5|9253.5|9264.4|9254.4|9263.5|9253.5|3
1632406130000|2021-09-23 14:08:50|9263.6|9253.6|9261.6|9251.6|9264.3|9254.3|9261.1|9251.1|14
1632406140000|2021-09-23 14:09:00|9261.4|9251.4|9261.6|9251.6|9261.6|9251.6|9260.9|9250.9|7
1632406150000|2021-09-23 14:09:10|9262.3|9252.3|9262.6|9252.6|9262.6|9252.6|9262.3|9252.3|2
1632406160000|2021-09-23 14:09:20|9262.5|9252.5|9264.9|9254.9|9265.6|9255.6|9262.5|9252.5|6
1632406170000|2021-09-23 14:09:30|9265.1|9255.1|9265.1|9255.1|9265.1|9255.1|9264.5|9254.5|4
1632406180000|2021-09-23 14:09:40|9265.6|9255.6|9267.5|9257.5|9267.6|9257.6|9265.6|9255.6|5
1632406190000|2021-09-23 14:09:50|9267.6|9257.6|9266.8|9256.8|9267.8|9257.8|9266.8|9256.8|7
1632406200000|2021-09-23 14:10:00|9266.4|9256.4|9264.5|9254.5|9266.6|9256.6|9262.9|9252.9|12
1632406210000|2021-09-23 14:10:10|9265.3|9255.3|9266|9256|9266|9256|9265.3|9255.3|4
1632406220000|2021-09-23 14:10:20|9266.3|9256.3|9266.5|9256.5|9266.8|9256.8|9266.3|9256.3|4
1632406230000|2021-09-23 14:10:30|9266.1|9256.1|9266.1|9256.1|9266.1|9256.1|9266.1|9256.1|1
1632406240000|2021-09-23 14:10:40|9266.4|9256.4|9266.4|9256.4|9266.4|9256.4|9266.4|9256.4|1
1632406250000|2021-09-23 14:10:50|9266.5|9256.5|9266.4|9256.4|9266.5|9256.5|9266.4|9256.4|4
1632406260000|2021-09-23 14:11:00|9266.5|9256.5|9274.6|9264.6|9275.1|9265.1|9266.5|9256.5|12
1632406270000|2021-09-23 14:11:10|9275.1|9265.1|9274.1|9264.1|9275.1|9265.1|9274|9264|10
1632406280000|2021-09-23 14:11:20|9273.9|9263.9|9273.4|9263.4|9273.9|9263.9|9270.8|9260.8|7
1632406290000|2021-09-23 14:11:30|9273.3|9263.3|9273.1|9263.1|9273.3|9263.3|9273.1|9263.1|2
1632406300000|2021-09-23 14:11:40|9273|9263|9273.8|9263.8|9273.8|9263.8|9273|9263|5
1632406310000|2021-09-23 14:11:50|9273.5|9263.5|9273.5|9263.5|9273.5|9263.5|9273.5|9263.5|1
1632406320000|2021-09-23 14:12:00|9273.4|9263.4|9274.1|9264.1|9274.4|9264.4|9273.3|9263.3|9
1632406330000|2021-09-23 14:12:10|9273.4|9263.4|9272.9|9262.9|9273.4|9263.4|9271.1|9261.1|11
1632406340000|2021-09-23 14:12:20|9273.1|9263.1|9269.6|9259.6|9273.1|9263.1|9268.9|9258.9|14
1632406350000|2021-09-23 14:12:30|9269.4|9259.4|9268.9|9258.9|9269.4|9259.4|9267.1|9257.1|6
1632406360000|2021-09-23 14:12:40|9268.6|9258.6|9268.9|9258.9|9269.1|9259.1|9268.6|9258.6|3
1632406370000|2021-09-23 14:12:50|9268.8|9258.8|9268.9|9258.9|9268.9|9258.9|9267|9257|13
1632406380000|2021-09-23 14:13:00|9269.1|9259.1|9265.9|9255.9|9269.1|9259.1|9265.9|9255.9|9
1632406390000|2021-09-23 14:13:10|9265.5|9255.5|9263.1|9253.1|9265.5|9255.5|9263.1|9253.1|4
1632406400000|2021-09-23 14:13:20|9263.6|9253.6|9265.9|9255.9|9265.9|9255.9|9263.6|9253.6|3
1632406410000|2021-09-23 14:13:30|9265.6|9255.6|9263.3|9253.3|9265.6|9255.6|9263.3|9253.3|11
1632406420000|2021-09-23 14:13:40|9262.3|9252.3|9260|9250|9262.3|9252.3|9259.1|9249.1|11
1632406430000|2021-09-23 14:13:50|9259.8|9249.8|9256.5|9246.5|9259.8|9249.8|9256|9246|10
1632406440000|2021-09-23 14:14:00|9256.3|9246.3|9252.5|9242.5|9256.3|9246.3|9252.1|9242.1|17
1632406450000|2021-09-23 14:14:10|9252.8|9242.8|9252.5|9242.5|9253|9243|9252.1|9242.1|6
1632406460000|2021-09-23 14:14:20|9252.8|9242.8|9254.8|9244.8|9254.8|9244.8|9252.8|9242.8|7
1632406470000|2021-09-23 14:14:30|9254|9244|9250.3|9240.3|9254|9244|9248|9238|12
1632406480000|2021-09-23 14:14:40|9250.6|9240.6|9250.9|9240.9|9250.9|9240.9|9250.6|9240.6|2
1632406490000|2021-09-23 14:14:50|9251.1|9241.1|9252.9|9242.9|9252.9|9242.9|9251.1|9241.1|5
1632406500000|2021-09-23 14:15:00|9252.8|9242.8|9251.6|9241.6|9252.8|9242.8|9250.6|9240.6|17
1632406510000|2021-09-23 14:15:10|9251.9|9241.9|9253.6|9243.6|9254.1|9244.1|9251.9|9241.9|13
1632406520000|2021-09-23 14:15:20|9253.5|9243.5|9253.6|9243.6|9254.1|9244.1|9253.5|9243.5|6
1632406530000|2021-09-23 14:15:30|9253.3|9243.3|9252.5|9242.5|9253.3|9243.3|9251.4|9241.4|7
1632406540000|2021-09-23 14:15:40|9252.3|9242.3|9251.5|9241.5|9252.5|9242.5|9251.5|9241.5|7
1632406550000|2021-09-23 14:15:50|9251.3|9241.3|9248|9238|9251.3|9241.3|9247.5|9237.5|9
1632406560000|2021-09-23 14:16:00|9247.6|9237.6|9246.9|9236.9|9247.6|9237.6|9246.9|9236.9|6
1632406570000|2021-09-23 14:16:10|9246.5|9236.5|9243.4|9233.4|9246.5|9236.5|9242|9232|16
1632406580000|2021-09-23 14:16:20|9245.3|9235.3|9241.5|9231.5|9245.5|9235.5|9239.9|9229.9|24
1632406590000|2021-09-23 14:16:30|9241.1|9231.1|9242.3|9232.3|9244|9234|9239.5|9229.5|22
1632406600000|2021-09-23 14:16:40|9242.9|9232.9|9244.6|9234.6|9245.1|9235.1|9242.9|9232.9|12
1632406610000|2021-09-23 14:16:50|9245.1|9235.1|9242.3|9232.3|9245.4|9235.4|9242.3|9232.3|16
1632406620000|2021-09-23 14:17:00|9242.4|9232.4|9244.6|9234.6|9244.6|9234.6|9241.9|9231.9|17
1632406630000|2021-09-23 14:17:10|9243.8|9233.8|9243|9233|9244.5|9234.5|9242.9|9232.9|14
1632406640000|2021-09-23 14:17:20|9242.5|9232.5|9243.4|9233.4|9243.4|9233.4|9242.4|9232.4|7
1632406650000|2021-09-23 14:17:30|9243.6|9233.6|9243.5|9233.5|9243.9|9233.9|9242.8|9232.8|10
1632406660000|2021-09-23 14:17:40|9243.6|9233.6|9242.8|9232.8|9244|9234|9242.4|9232.4|8
1632406670000|2021-09-23 14:17:50|9242.1|9232.1|9240.1|9230.1|9242.1|9232.1|9239.1|9229.1|22
1632406680000|2021-09-23 14:18:00|9242.9|9232.9|9243|9233|9243.4|9233.4|9241.8|9231.8|20
1632406690000|2021-09-23 14:18:10|9242.8|9232.8|9243|9233|9244.1|9234.1|9242.5|9232.5|9
1632406700000|2021-09-23 14:18:20|9242.5|9232.5|9242.1|9232.1|9242.5|9232.5|9240.1|9230.1|18
1632406710000|2021-09-23 14:18:30|9241.6|9231.6|9242.9|9232.9|9242.9|9232.9|9241.6|9231.6|7
1632406720000|2021-09-23 14:18:40|9243.1|9233.1|9240.9|9230.9|9243.5|9233.5|9240.8|9230.8|7
1632406730000|2021-09-23 14:18:50|9240.8|9230.8|9239.5|9229.5|9240.8|9230.8|9239|9229|12
1632406740000|2021-09-23 14:19:00|9239.1|9229.1|9236.1|9226.1|9239.1|9229.1|9235|9225|12
1632406750000|2021-09-23 14:19:10|9236.4|9226.4|9236.3|9226.3|9237.4|9227.4|9236.1|9226.1|17
1632406760000|2021-09-23 14:19:20|9236.4|9226.4|9234.9|9224.9|9237.1|9227.1|9234.9|9224.9|13
1632406770000|2021-09-23 14:19:30|9235|9225|9235.4|9225.4|9235.4|9225.4|9231.8|9221.8|17
1632406780000|2021-09-23 14:19:40|9234.9|9224.9|9232.9|9222.9|9234.9|9224.9|9232.9|9222.9|10
1632406790000|2021-09-23 14:19:50|9232.8|9222.8|9234.1|9224.1|9234.1|9224.1|9232.8|9222.8|16
1632406800000|2021-09-23 14:20:00|9233.6|9223.6|9235.1|9225.1|9235.6|9225.6|9232.8|9222.8|22
1632406810000|2021-09-23 14:20:10|9235.6|9225.6|9235.6|9225.6|9236.1|9226.1|9234.9|9224.9|11
1632406820000|2021-09-23 14:20:20|9234.9|9224.9|9236|9226|9236|9226|9234.9|9224.9|5
1632406830000|2021-09-23 14:20:30|9235.5|9225.5|9234.3|9224.3|9236|9226|9233.3|9223.3|9
1632406840000|2021-09-23 14:20:40|9234.6|9224.6|9236.1|9226.1|9236.1|9226.1|9234.4|9224.4|14
1632406850000|2021-09-23 14:20:50|9236.5|9226.5|9239.9|9229.9|9240.3|9230.3|9236.5|9226.5|20
1632406860000|2021-09-23 14:21:00|9239.6|9229.6|9241.9|9231.9|9242.1|9232.1|9239.5|9229.5|14
1632406870000|2021-09-23 14:21:10|9242.1|9232.1|9246.4|9236.4|9247.1|9237.1|9242.1|9232.1|19
1632406880000|2021-09-23 14:21:20|9245.3|9235.3|9245.3|9235.3|9245.5|9235.5|9244.8|9234.8|10
1632406890000|2021-09-23 14:21:30|9245|9235|9246.5|9236.5|9246.6|9236.6|9245|9235|13
1632406900000|2021-09-23 14:21:40|9246.9|9236.9|9246|9236|9247.3|9237.3|9246|9236|6
1632406910000|2021-09-23 14:21:50|9246.3|9236.3|9246.3|9236.3|9247|9237|9246|9236|5
1632406920000|2021-09-23 14:22:00|9246|9236|9249.4|9239.4|9249.6|9239.6|9246|9236|17
1632406930000|2021-09-23 14:22:10|9249.8|9239.8|9250.1|9240.1|9250.1|9240.1|9249.5|9239.5|7
1632406940000|2021-09-23 14:22:20|9249.9|9239.9|9249.1|9239.1|9249.9|9239.9|9248.8|9238.8|9
1632406950000|2021-09-23 14:22:30|9249.4|9239.4|9247.9|9237.9|9249.5|9239.5|9247.6|9237.6|7
1632406960000|2021-09-23 14:22:40|9247.4|9237.4|9246.9|9236.9|9247.8|9237.8|9246.9|9236.9|4
1632406970000|2021-09-23 14:22:50|9246|9236|9247.5|9237.5|9247.5|9237.5|9246|9236|4
1632406980000|2021-09-23 14:23:00|9247.8|9237.8|9247.8|9237.8|9247.8|9237.8|9247.8|9237.8|1
1632406990000|2021-09-23 14:23:10|9247.6|9237.6|9245.8|9235.8|9247.6|9237.6|9245.6|9235.6|6
1632407000000|2021-09-23 14:23:20|9246.3|9236.3|9249|9239|9249.3|9239.3|9246.3|9236.3|10
1632407010000|2021-09-23 14:23:30|9248.6|9238.6|9243.9|9233.9|9248.9|9238.9|9243.3|9233.3|17
1632407020000|2021-09-23 14:23:40|9243.6|9233.6|9243.5|9233.5|9245.1|9235.1|9243|9233|17
1632407030000|2021-09-23 14:23:50|9243.6|9233.6|9244.5|9234.5|9244.5|9234.5|9243.6|9233.6|13
1632407040000|2021-09-23 14:24:00|9244.4|9234.4|9242.9|9232.9|9244.8|9234.8|9241.1|9231.1|23
1632407050000|2021-09-23 14:24:10|9242.4|9232.4|9245.4|9235.4|9245.4|9235.4|9240.6|9230.6|18
1632407060000|2021-09-23 14:24:20|9244.4|9234.4|9243.8|9233.8|9245.4|9235.4|9243.1|9233.1|13
1632407070000|2021-09-23 14:24:30|9244|9234|9243.8|9233.8|9244|9234|9243.6|9233.6|5
1632407080000|2021-09-23 14:24:40|9244|9234|9243.5|9233.5|9246.6|9236.6|9243.4|9233.4|17
1632407090000|2021-09-23 14:24:50|9242.4|9232.4|9243.6|9233.6|9243.6|9233.6|9242.4|9232.4|10
1632407100000|2021-09-23 14:25:00|9243.5|9233.5|9241.9|9231.9|9243.8|9233.8|9241.9|9231.9|13
1632407110000|2021-09-23 14:25:10|9241.4|9231.4|9243.4|9233.4|9244.1|9234.1|9240.6|9230.6|13
1632407120000|2021-09-23 14:25:20|9243.9|9233.9|9244.6|9234.6|9244.6|9234.6|9243.4|9233.4|22
1632407130000|2021-09-23 14:25:30|9245.1|9235.1|9244.6|9234.6|9246.6|9236.6|9244.3|9234.3|12
1632407140000|2021-09-23 14:25:40|9243.1|9233.1|9244.6|9234.6|9244.6|9234.6|9240.5|9230.5|25
1632407150000|2021-09-23 14:25:50|9244|9234|9242.4|9232.4|9245.5|9235.5|9241.4|9231.4|25
1632407160000|2021-09-23 14:26:00|9241.6|9231.6|9242|9232|9242.1|9232.1|9240.6|9230.6|9
1632407170000|2021-09-23 14:26:10|9241.4|9231.4|9240.8|9230.8|9242.8|9232.8|9240.1|9230.1|14
1632407180000|2021-09-23 14:26:20|9241.1|9231.1|9241.6|9231.6|9241.8|9231.8|9240.3|9230.3|13
1632407190000|2021-09-23 14:26:30|9241.1|9231.1|9241.1|9231.1|9242.1|9232.1|9240.3|9230.3|12
1632407200000|2021-09-23 14:26:40|9241.6|9231.6|9242.3|9232.3|9242.9|9232.9|9241.4|9231.4|7
1632407210000|2021-09-23 14:26:50|9242.5|9232.5|9244.5|9234.5|9244.5|9234.5|9242.1|9232.1|16
1632407220000|2021-09-23 14:27:00|9243.8|9233.8|9244.9|9234.9|9244.9|9234.9|9241.1|9231.1|14
1632407230000|2021-09-23 14:27:10|9245.1|9235.1|9243.6|9233.6|9245.1|9235.1|9243.6|9233.6|12
1632407240000|2021-09-23 14:27:20|9243|9233|9244.6|9234.6|9244.9|9234.9|9241.6|9231.6|20
1632407250000|2021-09-23 14:27:30|9244.3|9234.3|9243.4|9233.4|9244.3|9234.3|9242.5|9232.5|9
1632407260000|2021-09-23 14:27:40|9242.8|9232.8|9243.3|9233.3|9243.9|9233.9|9240.8|9230.8|15
1632407270000|2021-09-23 14:27:50|9242.1|9232.1|9241.1|9231.1|9242.1|9232.1|9240.6|9230.6|16
1632407280000|2021-09-23 14:28:00|9240.5|9230.5|9240.6|9230.6|9241.3|9231.3|9239.8|9229.8|22
1632407290000|2021-09-23 14:28:10|9240.8|9230.8|9238.1|9228.1|9240.8|9230.8|9238.1|9228.1|15
1632407300000|2021-09-23 14:28:20|9238.5|9228.5|9238.9|9228.9|9239.1|9229.1|9238.1|9228.1|10
1632407310000|2021-09-23 14:28:30|9238.4|9228.4|9236.9|9226.9|9239.1|9229.1|9236.8|9226.8|18
1632407320000|2021-09-23 14:28:40|9237.4|9227.4|9237.1|9227.1|9237.9|9227.9|9235.4|9225.4|11
1632407330000|2021-09-23 14:28:50|9236.9|9226.9|9237.9|9227.9|9237.9|9227.9|9236.6|9226.6|4
1632407340000|2021-09-23 14:29:00|9237.6|9227.6|9237.9|9227.9|9239.1|9229.1|9237.6|9227.6|14
1632407350000|2021-09-23 14:29:10|9238.3|9228.3|9240.9|9230.9|9240.9|9230.9|9237.9|9227.9|12
1632407360000|2021-09-23 14:29:20|9240.8|9230.8|9240.8|9230.8|9240.8|9230.8|9238.9|9228.9|19
1632407370000|2021-09-23 14:29:30|9240.9|9230.9|9241.1|9231.1|9243.1|9233.1|9240.9|9230.9|13
1632407380000|2021-09-23 14:29:40|9241.6|9231.6|9241.3|9231.3|9242|9232|9241.3|9231.3|5
1632407390000|2021-09-23 14:29:50|9240.9|9230.9|9240.3|9230.3|9242.4|9232.4|9240.3|9230.3|12
1632407400000|2021-09-23 14:30:00|9240.6|9230.6|9242.4|9232.4|9243.6|9233.6|9240.6|9230.6|8
1632407410000|2021-09-23 14:30:10|9242.1|9232.1|9241.5|9231.5|9242.3|9232.3|9241.4|9231.4|7
1632407420000|2021-09-23 14:30:20|9241.6|9231.6|9241|9231|9241.6|9231.6|9241|9231|4
1632407430000|2021-09-23 14:30:30|9241.4|9231.4|9241.5|9231.5|9241.6|9231.6|9241|9231|6
1632407440000|2021-09-23 14:30:40|9241.1|9231.1|9241.1|9231.1|9241.1|9231.1|9241|9231|3
1632407450000|2021-09-23 14:30:50|9240.9|9230.9|9241.6|9231.6|9241.6|9231.6|9240.9|9230.9|5
1632407460000|2021-09-23 14:31:00|9242|9232|9241.4|9231.4|9242|9232|9241.4|9231.4|5
1632407470000|2021-09-23 14:31:10|9241.1|9231.1|9241.1|9231.1|9241.1|9231.1|9241.1|9231.1|1
1632407480000|2021-09-23 14:31:20|9240.8|9230.8|9240.6|9230.6|9240.8|9230.8|9240.6|9230.6|2
1632407490000|2021-09-23 14:31:30|9240.8|9230.8|9241.1|9231.1|9241.1|9231.1|9240.8|9230.8|2
1632407500000|2021-09-23 14:31:40|9241.3|9231.3|9241.6|9231.6|9241.6|9231.6|9241.3|9231.3|2
1632407510000|2021-09-23 14:31:50|9242.1|9232.1|9240.1|9230.1|9242.4|9232.4|9238.8|9228.8|10
1632407520000|2021-09-23 14:32:00|9240.5|9230.5|9242.1|9232.1|9242.4|9232.4|9240.5|9230.5|8
1632407530000|2021-09-23 14:32:10|9241.9|9231.9|9242.6|9232.6|9243.1|9233.1|9241.4|9231.4|11
1632407540000|2021-09-23 14:32:20|9242.9|9232.9|9242.9|9232.9|9242.9|9232.9|9242.9|9232.9|1
1632407550000|2021-09-23 14:32:30|9242.6|9232.6|9242.9|9232.9|9242.9|9232.9|9242.6|9232.6|2
1632407560000|2021-09-23 14:32:40|9242.6|9232.6|9242.6|9232.6|9242.6|9232.6|9242.6|9232.6|1
1632407570000|2021-09-23 14:32:50|9242.9|9232.9|9243.3|9233.3|9243.3|9233.3|9242.6|9232.6|5
1632407580000|2021-09-23 14:33:00|9243.5|9233.5|9244.4|9234.4|9244.4|9234.4|9243.5|9233.5|4
1632407590000|2021-09-23 14:33:10|9245.3|9235.3|9246|9236|9246|9236|9245.3|9235.3|3
1632407600000|2021-09-23 14:33:20|9245.9|9235.9|9242.9|9232.9|9245.9|9235.9|9242.9|9232.9|6
1632407610000|2021-09-23 14:33:30|9243|9233|9243.5|9233.5|9243.5|9233.5|9242.6|9232.6|6
1632407620000|2021-09-23 14:33:40|9243.8|9233.8|9245.9|9235.9|9245.9|9235.9|9243.8|9233.8|4
1632407630000|2021-09-23 14:33:50|9246.1|9236.1|9245.8|9235.8|9246.3|9236.3|9245.8|9235.8|4
1632407640000|2021-09-23 14:34:00|9246|9236|9246.1|9236.1|9246.1|9236.1|9245.6|9235.6|8
1632407650000|2021-09-23 14:34:10|9245.9|9235.9|9246.1|9236.1|9246.3|9236.3|9245.9|9235.9|4
1632407660000|2021-09-23 14:34:20|9245.9|9235.9|9246.1|9236.1|9246.1|9236.1|9245.9|9235.9|2
1632407670000|2021-09-23 14:34:30|9245.9|9235.9|9245.9|9235.9|9245.9|9235.9|9245.9|9235.9|1
1632407680000|2021-09-23 14:34:40|9246.1|9236.1|9246.1|9236.1|9246.1|9236.1|9246.1|9236.1|1
1632407700000|2021-09-23 14:35:00|9246.4|9236.4|9247.6|9237.6|9247.6|9237.6|9246.4|9236.4|6
1632407710000|2021-09-23 14:35:10|9247.4|9237.4|9251.3|9241.3|9251.3|9241.3|9247.4|9237.4|5
1632407720000|2021-09-23 14:35:20|9251.6|9241.6|9254.8|9244.8|9255.3|9245.3|9251.3|9241.3|13
1632407730000|2021-09-23 14:35:30|9255.1|9245.1|9258.5|9248.5|9259.3|9249.3|9254.8|9244.8|15
1632407740000|2021-09-23 14:35:40|9259.1|9249.1|9260.1|9250.1|9260.5|9250.5|9258.8|9248.8|16
1632407750000|2021-09-23 14:35:50|9260.4|9250.4|9260.9|9250.9|9260.9|9250.9|9260.4|9250.4|5
1632407760000|2021-09-23 14:36:00|9260.4|9250.4|9261.3|9251.3|9262.6|9252.6|9259.4|9249.4|19
1632407770000|2021-09-23 14:36:10|9261.5|9251.5|9261|9251|9262.6|9252.6|9261|9251|10
1632407780000|2021-09-23 14:36:20|9261.1|9251.1|9260.3|9250.3|9261.5|9251.5|9260.3|9250.3|6
1632407790000|2021-09-23 14:36:30|9260.6|9250.6|9261|9251|9262|9252|9260.6|9250.6|8
1632407800000|2021-09-23 14:36:40|9260.8|9250.8|9261.4|9251.4|9261.4|9251.4|9260.3|9250.3|3
1632407810000|2021-09-23 14:36:50|9260.6|9250.6|9263.3|9253.3|9263.6|9253.6|9260|9250|12
1632407820000|2021-09-23 14:37:00|9262.5|9252.5|9262.6|9252.6|9263.4|9253.4|9261.9|9251.9|14
1632407830000|2021-09-23 14:37:10|9262.9|9252.9|9260.3|9250.3|9262.9|9252.9|9259.9|9249.9|14
1632407840000|2021-09-23 14:37:20|9260.5|9250.5|9254.8|9244.8|9260.5|9250.5|9254.8|9244.8|15
1632407850000|2021-09-23 14:37:30|9254.4|9244.4|9254.6|9244.6|9254.9|9244.9|9254.1|9244.1|6
1632407860000|2021-09-23 14:37:40|9254.1|9244.1|9256.1|9246.1|9256.1|9246.1|9254.1|9244.1|9
1632407870000|2021-09-23 14:37:50|9256.6|9246.6|9253.6|9243.6|9256.6|9246.6|9253.4|9243.4|7
1632407880000|2021-09-23 14:38:00|9253.9|9243.9|9252.3|9242.3|9253.9|9243.9|9252.3|9242.3|9
1632407890000|2021-09-23 14:38:10|9252.5|9242.5|9252.8|9242.8|9252.8|9242.8|9252.4|9242.4|4
1632407900000|2021-09-23 14:38:20|9252.5|9242.5|9252|9242|9252.5|9242.5|9252|9242|3
1632407910000|2021-09-23 14:38:30|9252.4|9242.4|9253.4|9243.4|9253.4|9243.4|9252.1|9242.1|5
1632407920000|2021-09-23 14:38:40|9254|9244|9254.1|9244.1|9254.1|9244.1|9254|9244|2
1632407930000|2021-09-23 14:38:50|9253.8|9243.8|9251|9241|9253.8|9243.8|9250.6|9240.6|9
1632407940000|2021-09-23 14:39:00|9250.6|9240.6|9250.8|9240.8|9251.1|9241.1|9250.6|9240.6|4
1632407950000|2021-09-23 14:39:10|9251|9241|9251.1|9241.1|9251.4|9241.4|9250.9|9240.9|5
1632407960000|2021-09-23 14:39:20|9250.8|9240.8|9249.1|9239.1|9250.8|9240.8|9248.6|9238.6|19
1632407970000|2021-09-23 14:39:30|9249.8|9239.8|9249.3|9239.3|9249.9|9239.9|9248.1|9238.1|14
1632407980000|2021-09-23 14:39:40|9248.9|9238.9|9247.8|9237.8|9249.5|9239.5|9247.3|9237.3|24
1632407990000|2021-09-23 14:39:50|9247.1|9237.1|9248.9|9238.9|9249.6|9239.6|9247.1|9237.1|18
1632408000000|2021-09-23 14:40:00|9249.4|9239.4|9253.6|9243.6|9253.6|9243.6|9249.4|9239.4|18
1632408010000|2021-09-23 14:40:10|9253.5|9243.5|9255.8|9245.8|9256.1|9246.1|9252.6|9242.6|26
1632408020000|2021-09-23 14:40:20|9255.1|9245.1|9253.4|9243.4|9255.6|9245.6|9253.4|9243.4|17
1632408030000|2021-09-23 14:40:30|9253.5|9243.5|9249.9|9239.9|9253.5|9243.5|9249.9|9239.9|14
1632408040000|2021-09-23 14:40:40|9249.6|9239.6|9249|9239|9249.6|9239.6|9248.8|9238.8|7
1632408050000|2021-09-23 14:40:50|9248.8|9238.8|9249.4|9239.4|9249.4|9239.4|9248.8|9238.8|4
1632408060000|2021-09-23 14:41:00|9248.8|9238.8|9249.8|9239.8|9249.8|9239.8|9248.8|9238.8|5
1632408070000|2021-09-23 14:41:10|9249.5|9239.5|9248.8|9238.8|9249.5|9239.5|9248.8|9238.8|5
1632408080000|2021-09-23 14:41:20|9248.5|9238.5|9248.9|9238.9|9248.9|9238.9|9248|9238|6
1632408090000|2021-09-23 14:41:30|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|1
1632408100000|2021-09-23 14:41:40|9249|9239|9249|9239|9249|9239|9249|9239|1
1632408110000|2021-09-23 14:41:50|9248.5|9238.5|9248.9|9238.9|9249|9239|9248|9238|9
1632408120000|2021-09-23 14:42:00|9249.3|9239.3|9250.4|9240.4|9250.4|9240.4|9249.3|9239.3|6
1632408130000|2021-09-23 14:42:10|9250.9|9240.9|9253.5|9243.5|9253.5|9243.5|9250.9|9240.9|4
1632408140000|2021-09-23 14:42:20|9253|9243|9255|9245|9255|9245|9253|9243|5
1632408160000|2021-09-23 14:42:40|9255.6|9245.6|9255.9|9245.9|9255.9|9245.9|9255.6|9245.6|4
1632408170000|2021-09-23 14:42:50|9255.6|9245.6|9254.9|9244.9|9255.6|9245.6|9254.9|9244.9|5
1632408180000|2021-09-23 14:43:00|9254.5|9244.5|9255.3|9245.3|9255.3|9245.3|9252.6|9242.6|12
1632408190000|2021-09-23 14:43:10|9255|9245|9254.9|9244.9|9255.4|9245.4|9254.3|9244.3|17
1632408200000|2021-09-23 14:43:20|9254.6|9244.6|9254.9|9244.9|9254.9|9244.9|9254.6|9244.6|2
1632408210000|2021-09-23 14:43:30|9254.6|9244.6|9254.9|9244.9|9255|9245|9254.6|9244.6|4
1632408220000|2021-09-23 14:43:40|9255.3|9245.3|9253.4|9243.4|9255.3|9245.3|9252.8|9242.8|4
1632408230000|2021-09-23 14:43:50|9252.8|9242.8|9253.5|9243.5|9253.9|9243.9|9251.9|9241.9|13
1632408240000|2021-09-23 14:44:00|9253.4|9243.4|9253.3|9243.3|9253.4|9243.4|9252.3|9242.3|7
1632408250000|2021-09-23 14:44:10|9253.5|9243.5|9254.9|9244.9|9254.9|9244.9|9253.5|9243.5|5
1632408260000|2021-09-23 14:44:20|9255.6|9245.6|9254.3|9244.3|9255.6|9245.6|9253.9|9243.9|8
1632408270000|2021-09-23 14:44:30|9253.9|9243.9|9251.3|9241.3|9253.9|9243.9|9251.3|9241.3|12
1632408280000|2021-09-23 14:44:40|9250.8|9240.8|9251.5|9241.5|9251.5|9241.5|9250.3|9240.3|5
1632408290000|2021-09-23 14:44:50|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|1
1632408300000|2021-09-23 14:45:00|9250.8|9240.8|9249.1|9239.1|9250.9|9240.9|9248.1|9238.1|27
1632408310000|2021-09-23 14:45:10|9249.4|9239.4|9259.4|9249.4|9259.4|9249.4|9248.9|9238.9|28
1632408320000|2021-09-23 14:45:20|9259.9|9249.9|9259.4|9249.4|9261.1|9251.1|9259.4|9249.4|15
1632408330000|2021-09-23 14:45:30|9259.1|9249.1|9258|9248|9259.1|9249.1|9258|9248|6
1632408340000|2021-09-23 14:45:40|9258.3|9248.3|9260.1|9250.1|9260.6|9250.6|9258.3|9248.3|7
1632408350000|2021-09-23 14:45:50|9259.5|9249.5|9263.8|9253.8|9263.9|9253.9|9259.5|9249.5|11
1632408360000|2021-09-23 14:46:00|9265.3|9255.3|9265.1|9255.1|9266.5|9256.5|9263.6|9253.6|28
1632408370000|2021-09-23 14:46:10|9264.4|9254.4|9265.3|9255.3|9266.6|9256.6|9263.8|9253.8|25
1632408380000|2021-09-23 14:46:20|9265.5|9255.5|9265.1|9255.1|9266.9|9256.9|9264.8|9254.8|16
1632408390000|2021-09-23 14:46:30|9264.8|9254.8|9265.5|9255.5|9266.3|9256.3|9263.9|9253.9|21
1632408400000|2021-09-23 14:46:40|9266|9256|9265.9|9255.9|9266|9256|9264.3|9254.3|20
1632408410000|2021-09-23 14:46:50|9266|9256|9266.3|9256.3|9266.6|9256.6|9264.1|9254.1|21
1632408420000|2021-09-23 14:47:00|9266|9256|9270.8|9260.8|9272.4|9262.4|9265.4|9255.4|19
1632408430000|2021-09-23 14:47:10|9271|9261|9269.4|9259.4|9271.4|9261.4|9268.9|9258.9|18
1632408440000|2021-09-23 14:47:20|9269.5|9259.5|9265.1|9255.1|9269.5|9259.5|9264.5|9254.5|12
1632408450000|2021-09-23 14:47:30|9265.4|9255.4|9268.5|9258.5|9269.1|9259.1|9264.9|9254.9|10
1632408460000|2021-09-23 14:47:40|9268.1|9258.1|9267.3|9257.3|9269.1|9259.1|9267.3|9257.3|11
1632408470000|2021-09-23 14:47:50|9268.1|9258.1|9268.6|9258.6|9268.6|9258.6|9267.3|9257.3|21
1632408480000|2021-09-23 14:48:00|9269|9259|9268.5|9258.5|9269|9259|9267.5|9257.5|17
1632408490000|2021-09-23 14:48:10|9268.6|9258.6|9266.4|9256.4|9268.8|9258.8|9266.3|9256.3|21
1632408500000|2021-09-23 14:48:20|9266.3|9256.3|9268.9|9258.9|9268.9|9258.9|9266|9256|15
1632408510000|2021-09-23 14:48:30|9268.5|9258.5|9269.9|9259.9|9269.9|9259.9|9267.4|9257.4|22
1632408520000|2021-09-23 14:48:40|9269.6|9259.6|9271.1|9261.1|9271.1|9261.1|9269.6|9259.6|9
1632408530000|2021-09-23 14:48:50|9270.9|9260.9|9270.4|9260.4|9271|9261|9270|9260|10
1632408540000|2021-09-23 14:49:00|9271|9261|9268.5|9258.5|9271|9261|9268.3|9258.3|18
1632408550000|2021-09-23 14:49:10|9268.8|9258.8|9269.8|9259.8|9270.6|9260.6|9268.3|9258.3|13
1632408560000|2021-09-23 14:49:20|9270.5|9260.5|9270.3|9260.3|9270.5|9260.5|9269.4|9259.4|11
1632408570000|2021-09-23 14:49:30|9270.5|9260.5|9270.6|9260.6|9271.5|9261.5|9270.3|9260.3|10
1632408580000|2021-09-23 14:49:40|9270.5|9260.5|9270.3|9260.3|9271|9261|9269.9|9259.9|15
1632408590000|2021-09-23 14:49:50|9271|9261|9271.3|9261.3|9272.3|9262.3|9270.9|9260.9|11
1632408600000|2021-09-23 14:50:00|9271.5|9261.5|9273.8|9263.8|9274|9264|9271.5|9261.5|11
1632408610000|2021-09-23 14:50:10|9274|9264|9276.3|9266.3|9277.8|9267.8|9274|9264|25
1632408620000|2021-09-23 14:50:20|9276.1|9266.1|9278|9268|9278|9268|9276.1|9266.1|13
1632408630000|2021-09-23 14:50:30|9278.6|9268.6|9276.6|9266.6|9278.6|9268.6|9276.5|9266.5|11
1632408640000|2021-09-23 14:50:40|9276.9|9266.9|9276.8|9266.8|9276.9|9266.9|9276.8|9266.8|2
1632408650000|2021-09-23 14:50:50|9277.3|9267.3|9281|9271|9281.9|9271.9|9276.6|9266.6|18
1632408660000|2021-09-23 14:51:00|9281.6|9271.6|9282.5|9272.5|9283.8|9273.8|9281.6|9271.6|10
1632408670000|2021-09-23 14:51:10|9282|9272|9282|9272|9282|9272|9282|9272|1
1632408680000|2021-09-23 14:51:20|9281.6|9271.6|9282.1|9272.1|9283.3|9273.3|9281.6|9271.6|13
1632408690000|2021-09-23 14:51:30|9282.3|9272.3|9283.3|9273.3|9283.6|9273.6|9281.6|9271.6|15
1632408700000|2021-09-23 14:51:40|9283.8|9273.8|9286.8|9276.8|9286.9|9276.9|9282.6|9272.6|20
1632408710000|2021-09-23 14:51:50|9287|9277|9291.9|9281.9|9292|9282|9286|9276|25
1632408720000|2021-09-23 14:52:00|9293|9283|9294.4|9284.4|9294.4|9284.4|9293|9283|16
1632408730000|2021-09-23 14:52:10|9294|9284|9294.5|9284.5|9295.1|9285.1|9293.8|9283.8|15
1632408740000|2021-09-23 14:52:20|9294.4|9284.4|9294.6|9284.6|9294.6|9284.6|9294.4|9284.4|2
1632408750000|2021-09-23 14:52:30|9294.4|9284.4|9291.4|9281.4|9294.4|9284.4|9291.4|9281.4|8
1632408760000|2021-09-23 14:52:40|9291.1|9281.1|9291.6|9281.6|9291.6|9281.6|9291.1|9281.1|5
1632408770000|2021-09-23 14:52:50|9291|9281|9291.5|9281.5|9291.5|9281.5|9290.6|9280.6|6
1632408780000|2021-09-23 14:53:00|9291.4|9281.4|9292.4|9282.4|9292.4|9282.4|9290.9|9280.9|6
1632408790000|2021-09-23 14:53:10|9292.9|9282.9|9293.1|9283.1|9293.4|9283.4|9292.9|9282.9|14
1632408800000|2021-09-23 14:53:20|9293.5|9283.5|9293.3|9283.3|9293.5|9283.5|9293.1|9283.1|6
1632408810000|2021-09-23 14:53:30|9293.5|9283.5|9293.5|9283.5|9293.6|9283.6|9293.3|9283.3|5
1632408830000|2021-09-23 14:53:50|9294.1|9284.1|9296.1|9286.1|9296.1|9286.1|9294.1|9284.1|5
1632408840000|2021-09-23 14:54:00|9296.6|9286.6|9297.6|9287.6|9297.8|9287.8|9296.1|9286.1|10
1632408850000|2021-09-23 14:54:10|9298.5|9288.5|9306.1|9296.1|9306.9|9296.9|9298.5|9288.5|16
1632408860000|2021-09-23 14:54:20|9306|9296|9306.6|9296.6|9307.3|9297.3|9306|9296|12
1632408870000|2021-09-23 14:54:30|9306.9|9296.9|9304.5|9294.5|9307.1|9297.1|9304.3|9294.3|18
1632408880000|2021-09-23 14:54:40|9303.6|9293.6|9302.9|9292.9|9304.9|9294.9|9302.4|9292.4|14
1632408890000|2021-09-23 14:54:50|9302.8|9292.8|9302.5|9292.5|9302.8|9292.8|9302|9292|8
1632408900000|2021-09-23 14:55:00|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|1
1632408910000|2021-09-23 14:55:10|9303.8|9293.8|9304.9|9294.9|9305.4|9295.4|9303.8|9293.8|5
1632408920000|2021-09-23 14:55:20|9305.3|9295.3|9309.8|9299.8|9309.8|9299.8|9305.3|9295.3|10
1632408930000|2021-09-23 14:55:30|9310|9300|9313.4|9303.4|9313.4|9303.4|9310|9300|11
1632408940000|2021-09-23 14:55:40|9313.1|9303.1|9312|9302|9313.6|9303.6|9312|9302|8
1632408950000|2021-09-23 14:55:50|9311.8|9301.8|9313.3|9303.3|9313.5|9303.5|9311.6|9301.6|17
1632408960000|2021-09-23 14:56:00|9313.8|9303.8|9314.6|9304.6|9315.8|9305.8|9313.8|9303.8|18
1632408970000|2021-09-23 14:56:10|9314.9|9304.9|9315.4|9305.4|9315.4|9305.4|9314.9|9304.9|5
1632408980000|2021-09-23 14:56:20|9315.1|9305.1|9311.8|9301.8|9315.4|9305.4|9311.1|9301.1|8
1632408990000|2021-09-23 14:56:30|9311.3|9301.3|9306.3|9296.3|9311.3|9301.3|9306.3|9296.3|14
1632409000000|2021-09-23 14:56:40|9304.4|9294.4|9303.4|9293.4|9304.9|9294.9|9303.4|9293.4|9
1632409010000|2021-09-23 14:56:50|9303.8|9293.8|9303.6|9293.6|9304.1|9294.1|9302.4|9292.4|15
1632409020000|2021-09-23 14:57:00|9302.8|9292.8|9304.5|9294.5|9305|9295|9302.4|9292.4|15
1632409030000|2021-09-23 14:57:10|9304.4|9294.4|9304.6|9294.6|9304.6|9294.6|9304.4|9294.4|8
1632409040000|2021-09-23 14:57:20|9304.4|9294.4|9309.3|9299.3|9309.3|9299.3|9304.4|9294.4|17
1632409050000|2021-09-23 14:57:30|9309|9299|9309.8|9299.8|9309.9|9299.9|9308|9298|17
1632409060000|2021-09-23 14:57:40|9309.6|9299.6|9311.1|9301.1|9311.1|9301.1|9309.6|9299.6|11
1632409070000|2021-09-23 14:57:50|9311.5|9301.5|9312.5|9302.5|9312.8|9302.8|9311.3|9301.3|14
1632409080000|2021-09-23 14:58:00|9312.6|9302.6|9313.1|9303.1|9314.3|9304.3|9312.6|9302.6|12
1632409090000|2021-09-23 14:58:10|9313.6|9303.6|9319.9|9309.9|9319.9|9309.9|9313|9303|9
1632409100000|2021-09-23 14:58:20|9319.6|9309.6|9320|9310|9320.4|9310.4|9319.6|9309.6|13
1632409110000|2021-09-23 14:58:30|9320.3|9310.3|9317.5|9307.5|9320.3|9310.3|9317.5|9307.5|8
1632409120000|2021-09-23 14:58:40|9317.1|9307.1|9312.1|9302.1|9317.4|9307.4|9310.6|9300.6|19
1632409130000|2021-09-23 14:58:50|9310.5|9300.5|9309.5|9299.5|9310.6|9300.6|9309.4|9299.4|15
1632409140000|2021-09-23 14:59:00|9309.9|9299.9|9311.4|9301.4|9312.4|9302.4|9309.9|9299.9|13
1632409150000|2021-09-23 14:59:10|9311.1|9301.1|9308.8|9298.8|9311.9|9301.9|9307.6|9297.6|13
1632409160000|2021-09-23 14:59:20|9309|9299|9308|9298|9309|9299|9307.1|9297.1|6
1632409170000|2021-09-23 14:59:30|9307.9|9297.9|9302.8|9292.8|9307.9|9297.9|9302.8|9292.8|13
1632409180000|2021-09-23 14:59:40|9302.6|9292.6|9303.4|9293.4|9304.1|9294.1|9301.6|9291.6|13
1632409190000|2021-09-23 14:59:50|9302.9|9292.9|9304|9294|9304.9|9294.9|9301.6|9291.6|11
1632409200000|2021-09-23 15:00:00|9303.6|9293.6|9303.9|9293.9|9304.8|9294.8|9303.6|9293.6|10
1632409210000|2021-09-23 15:00:10|9303.8|9293.8|9303.5|9293.5|9304.4|9294.4|9303.4|9293.4|6
1632409220000|2021-09-23 15:00:20|9302.8|9292.8|9300|9290|9302.8|9292.8|9300|9290|6
1632409230000|2021-09-23 15:00:30|9298.3|9288.3|9293.5|9283.5|9298.3|9288.3|9293.3|9283.3|10
1632409240000|2021-09-23 15:00:40|9293.3|9283.3|9296.1|9286.1|9296.1|9286.1|9292.9|9282.9|11
1632409250000|2021-09-23 15:00:50|9296.4|9286.4|9296.5|9286.5|9296.5|9286.5|9296.3|9286.3|3
1632409260000|2021-09-23 15:01:00|9295.9|9285.9|9296.3|9286.3|9297|9287|9295|9285|10
1632409270000|2021-09-23 15:01:10|9295.8|9285.8|9296.3|9286.3|9296.9|9286.9|9295.8|9285.8|4
1632409280000|2021-09-23 15:01:20|9296|9286|9294.1|9284.1|9296|9286|9294.1|9284.1|2
1632409290000|2021-09-23 15:01:30|9294|9284|9293|9283|9294.1|9284.1|9292.3|9282.3|10
1632409300000|2021-09-23 15:01:40|9293.6|9283.6|9293.9|9283.9|9294.1|9284.1|9292.3|9282.3|13
1632409310000|2021-09-23 15:01:50|9294.1|9284.1|9294.1|9284.1|9294.1|9284.1|9293.1|9283.1|7
1632409320000|2021-09-23 15:02:00|9293|9283|9295.5|9285.5|9296.1|9286.1|9293|9283|12
1632409330000|2021-09-23 15:02:10|9295.8|9285.8|9294.9|9284.9|9298.6|9288.6|9294.9|9284.9|12
1632409340000|2021-09-23 15:02:20|9295.1|9285.1|9296.1|9286.1|9296.4|9286.4|9294.6|9284.6|7
1632409350000|2021-09-23 15:02:30|9295.9|9285.9|9295.6|9285.6|9295.9|9285.9|9295.6|9285.6|2
1632409360000|2021-09-23 15:02:40|9295.3|9285.3|9293|9283|9295.3|9285.3|9293|9283|4
1632409370000|2021-09-23 15:02:50|9292.1|9282.1|9292.9|9282.9|9292.9|9282.9|9292.1|9282.1|8
1632409380000|2021-09-23 15:03:00|9291.4|9281.4|9291.1|9281.1|9292.9|9282.9|9289.8|9279.8|9
1632409390000|2021-09-23 15:03:10|9292.6|9282.6|9291|9281|9292.6|9282.6|9290.9|9280.9|4
1632409400000|2021-09-23 15:03:20|9291.1|9281.1|9289.6|9279.6|9291.4|9281.4|9289.6|9279.6|10
1632409410000|2021-09-23 15:03:30|9288.3|9278.3|9286.8|9276.8|9288.3|9278.3|9286.8|9276.8|5
1632409420000|2021-09-23 15:03:40|9285.3|9275.3|9285.6|9275.6|9285.6|9275.6|9285.3|9275.3|5
1632409430000|2021-09-23 15:03:50|9285.9|9275.9|9286.5|9276.5|9286.5|9276.5|9285.9|9275.9|3
1632409440000|2021-09-23 15:04:00|9287|9277|9287.5|9277.5|9288.8|9278.8|9287|9277|9
1632409450000|2021-09-23 15:04:10|9287.6|9277.6|9291.4|9281.4|9291.6|9281.6|9287.6|9277.6|8
1632409460000|2021-09-23 15:04:20|9291.5|9281.5|9292.8|9282.8|9292.8|9282.8|9290.4|9280.4|9
1632409470000|2021-09-23 15:04:30|9293.1|9283.1|9292.1|9282.1|9293.1|9283.1|9292.1|9282.1|2
1632409480000|2021-09-23 15:04:40|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|1
1632409490000|2021-09-23 15:04:50|9291.1|9281.1|9289.5|9279.5|9291.1|9281.1|9289.5|9279.5|3
1632409500000|2021-09-23 15:05:00|9289.1|9279.1|9288.5|9278.5|9289.1|9279.1|9288|9278|7
1632409510000|2021-09-23 15:05:10|9289|9279|9290|9280|9290.4|9280.4|9289|9279|5
1632409520000|2021-09-23 15:05:20|9290.1|9280.1|9294.3|9284.3|9295.6|9285.6|9290.1|9280.1|8
1632409530000|2021-09-23 15:05:30|9295.3|9285.3|9293.5|9283.5|9296.5|9286.5|9293.5|9283.5|11
1632409540000|2021-09-23 15:05:40|9292.8|9282.8|9294.4|9284.4|9294.4|9284.4|9292.5|9282.5|10
1632409550000|2021-09-23 15:05:50|9294.6|9284.6|9296.6|9286.6|9296.9|9286.9|9294.6|9284.6|9
1632409560000|2021-09-23 15:06:00|9296.4|9286.4|9296.9|9286.9|9296.9|9286.9|9295.1|9285.1|9
1632409570000|2021-09-23 15:06:10|9297.3|9287.3|9298.6|9288.6|9298.6|9288.6|9295.1|9285.1|14
1632409580000|2021-09-23 15:06:20|9297.6|9287.6|9296.9|9286.9|9298|9288|9296.6|9286.6|14
1632409590000|2021-09-23 15:06:30|9296.6|9286.6|9294.9|9284.9|9296.6|9286.6|9294.9|9284.9|2
1632409600000|2021-09-23 15:06:40|9293.5|9283.5|9292.5|9282.5|9293.8|9283.8|9292.1|9282.1|14
1632409610000|2021-09-23 15:06:50|9292.4|9282.4|9291.9|9281.9|9292.4|9282.4|9291.9|9281.9|2
1632409620000|2021-09-23 15:07:00|9292.4|9282.4|9292.4|9282.4|9292.4|9282.4|9291.6|9281.6|5
1632409630000|2021-09-23 15:07:10|9291.6|9281.6|9288.3|9278.3|9291.6|9281.6|9288|9278|6
1632409640000|2021-09-23 15:07:20|9288|9278|9287.8|9277.8|9288|9278|9287.4|9277.4|4
1632409650000|2021-09-23 15:07:30|9287.5|9277.5|9285.9|9275.9|9287.8|9277.8|9285.8|9275.8|6
1632409660000|2021-09-23 15:07:40|9285.4|9275.4|9285.1|9275.1|9285.4|9275.4|9285|9275|4
1632409670000|2021-09-23 15:07:50|9284.4|9274.4|9284.5|9274.5|9285.3|9275.3|9284.4|9274.4|7
1632409680000|2021-09-23 15:08:00|9282.9|9272.9|9285.8|9275.8|9285.8|9275.8|9282.6|9272.6|8
1632409690000|2021-09-23 15:08:10|9285.5|9275.5|9287.9|9277.9|9287.9|9277.9|9285.5|9275.5|18
1632409700000|2021-09-23 15:08:20|9287.8|9277.8|9287.8|9277.8|9287.8|9277.8|9287.8|9277.8|1
1632409710000|2021-09-23 15:08:30|9287.1|9277.1|9282.9|9272.9|9287.1|9277.1|9282.9|9272.9|9
1632409720000|2021-09-23 15:08:40|9283.5|9273.5|9284.4|9274.4|9284.4|9274.4|9281.5|9271.5|15
1632409730000|2021-09-23 15:08:50|9284.3|9274.3|9283.9|9273.9|9285|9275|9282|9272|14
1632409740000|2021-09-23 15:09:00|9284.3|9274.3|9284.6|9274.6|9285.8|9275.8|9283.9|9273.9|16
1632409750000|2021-09-23 15:09:10|9284.9|9274.9|9286.4|9276.4|9286.5|9276.5|9284.9|9274.9|11
1632409760000|2021-09-23 15:09:20|9286.1|9276.1|9285.6|9275.6|9286.1|9276.1|9285.4|9275.4|4
1632409770000|2021-09-23 15:09:30|9285.4|9275.4|9283.9|9273.9|9285.4|9275.4|9283.9|9273.9|4
1632409780000|2021-09-23 15:09:40|9283.4|9273.4|9280.4|9270.4|9283.4|9273.4|9279.8|9269.8|16
1632409790000|2021-09-23 15:09:50|9280|9270|9282.1|9272.1|9282.1|9272.1|9280|9270|14
1632409800000|2021-09-23 15:10:00|9282|9272|9278.3|9268.3|9282|9272|9277.8|9267.8|16
1632409810000|2021-09-23 15:10:10|9278.5|9268.5|9276.4|9266.4|9279.6|9269.6|9275.6|9265.6|17
1632409820000|2021-09-23 15:10:20|9276.1|9266.1|9275.5|9265.5|9276.4|9266.4|9275.3|9265.3|9
1632409830000|2021-09-23 15:10:30|9275.1|9265.1|9276.3|9266.3|9276.3|9266.3|9275.1|9265.1|5
1632409840000|2021-09-23 15:10:40|9275.6|9265.6|9277.4|9267.4|9277.9|9267.9|9275.6|9265.6|14
1632409850000|2021-09-23 15:10:50|9277.9|9267.9|9278|9268|9278.4|9268.4|9277.9|9267.9|3
1632409860000|2021-09-23 15:11:00|9278.8|9268.8|9276.4|9266.4|9279.3|9269.3|9276.4|9266.4|6
1632409870000|2021-09-23 15:11:10|9277|9267|9272.9|9262.9|9277.1|9267.1|9272.5|9262.5|10
1632409880000|2021-09-23 15:11:20|9272.4|9262.4|9272.8|9262.8|9272.8|9262.8|9272.4|9262.4|2
1632409890000|2021-09-23 15:11:30|9272.4|9262.4|9273.3|9263.3|9273.3|9263.3|9272.4|9262.4|7
1632409900000|2021-09-23 15:11:40|9272.8|9262.8|9274|9264|9274.1|9264.1|9272.5|9262.5|13
1632409910000|2021-09-23 15:11:50|9273.9|9263.9|9277|9267|9278|9268|9273.8|9263.8|18
1632409920000|2021-09-23 15:12:00|9276.8|9266.8|9277.4|9267.4|9277.6|9267.6|9275.3|9265.3|11
1632409930000|2021-09-23 15:12:10|9277.1|9267.1|9274.6|9264.6|9277.1|9267.1|9274.6|9264.6|14
1632409940000|2021-09-23 15:12:20|9274|9264|9274.5|9264.5|9274.8|9264.8|9273|9263|13
1632409950000|2021-09-23 15:12:30|9274|9264|9273.6|9263.6|9274.3|9264.3|9271.9|9261.9|15
1632409960000|2021-09-23 15:12:40|9274|9264|9276.1|9266.1|9276.1|9266.1|9274|9264|15
1632409970000|2021-09-23 15:12:50|9274.6|9264.6|9274|9264|9275.1|9265.1|9272.3|9262.3|19
1632409980000|2021-09-23 15:13:00|9273.5|9263.5|9274.6|9264.6|9275|9265|9273.5|9263.5|6
1632409990000|2021-09-23 15:13:10|9274|9264|9274|9264|9274.6|9264.6|9274|9264|7
1632410000000|2021-09-23 15:13:20|9274.8|9264.8|9274.6|9264.6|9274.8|9264.8|9274.6|9264.6|2
1632410010000|2021-09-23 15:13:30|9275|9265|9275|9265|9275.3|9265.3|9275|9265|3
1632410020000|2021-09-23 15:13:40|9275.3|9265.3|9276.6|9266.6|9276.6|9266.6|9275|9265|7
1632410030000|2021-09-23 15:13:50|9276.3|9266.3|9275.8|9265.8|9276.3|9266.3|9275.8|9265.8|3
1632410040000|2021-09-23 15:14:00|9276.1|9266.1|9276.8|9266.8|9276.9|9266.9|9276.1|9266.1|5
1632410060000|2021-09-23 15:14:20|9277|9267|9280.3|9270.3|9280.5|9270.5|9277|9267|12
1632410070000|2021-09-23 15:14:30|9279.5|9269.5|9278|9268|9279.9|9269.9|9277.1|9267.1|8
1632410080000|2021-09-23 15:14:40|9277.8|9267.8|9282.9|9272.9|9282.9|9272.9|9277.8|9267.8|11
1632410090000|2021-09-23 15:14:50|9282.3|9272.3|9283|9273|9283.5|9273.5|9282|9272|18
1632410100000|2021-09-23 15:15:00|9282.6|9272.6|9283.8|9273.8|9284.1|9274.1|9282.6|9272.6|15
1632410110000|2021-09-23 15:15:10|9282.9|9272.9|9283.6|9273.6|9283.8|9273.8|9280.6|9270.6|14
1632410120000|2021-09-23 15:15:20|9283|9273|9283|9273|9284.1|9274.1|9282.5|9272.5|20
1632410130000|2021-09-23 15:15:30|9283.6|9273.6|9285.9|9275.9|9286.1|9276.1|9283.6|9273.6|10
1632410140000|2021-09-23 15:15:40|9286.4|9276.4|9285.5|9275.5|9286.4|9276.4|9285.5|9275.5|4
1632410150000|2021-09-23 15:15:50|9285.3|9275.3|9284.9|9274.9|9285.3|9275.3|9284.9|9274.9|2
1632410160000|2021-09-23 15:16:00|9285.1|9275.1|9285.1|9275.1|9285.1|9275.1|9284.5|9274.5|3
1632410170000|2021-09-23 15:16:10|9285.6|9275.6|9285.6|9275.6|9285.6|9275.6|9285.6|9275.6|1
1632410180000|2021-09-23 15:16:20|9286.1|9276.1|9287|9277|9287|9277|9286.1|9276.1|2
1632410190000|2021-09-23 15:16:30|9286.6|9276.6|9286.6|9276.6|9286.6|9276.6|9286.6|9276.6|1
1632410200000|2021-09-23 15:16:40|9285.8|9275.8|9287.1|9277.1|9287.5|9277.5|9285.8|9275.8|7
1632410210000|2021-09-23 15:16:50|9286.6|9276.6|9288.1|9278.1|9288.1|9278.1|9286.6|9276.6|4
1632410220000|2021-09-23 15:17:00|9288|9278|9288.6|9278.6|9288.6|9278.6|9287.9|9277.9|5
1632410230000|2021-09-23 15:17:10|9288.4|9278.4|9286.8|9276.8|9288.4|9278.4|9286.6|9276.6|6
1632410240000|2021-09-23 15:17:20|9286.3|9276.3|9286.4|9276.4|9286.9|9276.9|9286.3|9276.3|3
1632410260000|2021-09-23 15:17:40|9286.9|9276.9|9286.6|9276.6|9286.9|9276.9|9286.6|9276.6|2
1632410270000|2021-09-23 15:17:50|9286.4|9276.4|9286.6|9276.6|9286.9|9276.9|9286.4|9276.4|3
1632410280000|2021-09-23 15:18:00|9286.1|9276.1|9286.1|9276.1|9286.1|9276.1|9286.1|9276.1|1
1632410290000|2021-09-23 15:18:10|9286|9276|9288.6|9278.6|9288.6|9278.6|9286|9276|4
1632410300000|2021-09-23 15:18:20|9288.3|9278.3|9287.9|9277.9|9288.5|9278.5|9287.9|9277.9|4
1632410310000|2021-09-23 15:18:30|9287.8|9277.8|9286.5|9276.5|9287.8|9277.8|9286.5|9276.5|2
1632410320000|2021-09-23 15:18:40|9286.1|9276.1|9283|9273|9286.5|9276.5|9283|9273|6
1632410330000|2021-09-23 15:18:50|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|1
1632410340000|2021-09-23 15:19:00|9283|9273|9282|9272|9283.8|9273.8|9281.5|9271.5|13
1632410350000|2021-09-23 15:19:10|9282.3|9272.3|9281.6|9271.6|9284|9274|9281.6|9271.6|9
1632410360000|2021-09-23 15:19:20|9281.5|9271.5|9280.3|9270.3|9282|9272|9279.1|9269.1|19
1632410370000|2021-09-23 15:19:30|9280.6|9270.6|9280.6|9270.6|9280.9|9270.9|9279.8|9269.8|10
1632410380000|2021-09-23 15:19:40|9280|9270|9281.6|9271.6|9282.3|9272.3|9280|9270|14
1632410390000|2021-09-23 15:19:50|9281.1|9271.1|9278.5|9268.5|9281.4|9271.4|9278.5|9268.5|12
1632410400000|2021-09-23 15:20:00|9278.9|9268.9|9282.1|9272.1|9282.8|9272.8|9277.6|9267.6|18
1632410410000|2021-09-23 15:20:10|9281.8|9271.8|9279.4|9269.4|9281.8|9271.8|9277.9|9267.9|12
1632410420000|2021-09-23 15:20:20|9276.5|9266.5|9277.3|9267.3|9279.1|9269.1|9276.5|9266.5|7
1632410430000|2021-09-23 15:20:30|9277.6|9267.6|9277.1|9267.1|9278.4|9268.4|9276.6|9266.6|12
1632410440000|2021-09-23 15:20:40|9277.4|9267.4|9276.6|9266.6|9277.4|9267.4|9276.6|9266.6|9
1632410450000|2021-09-23 15:20:50|9277|9267|9276.1|9266.1|9277|9267|9275.5|9265.5|11
1632410460000|2021-09-23 15:21:00|9276.4|9266.4|9275.1|9265.1|9276.6|9266.6|9275.1|9265.1|16
1632410470000|2021-09-23 15:21:10|9276.5|9266.5|9279.1|9269.1|9279.1|9269.1|9276.5|9266.5|13
1632410480000|2021-09-23 15:21:20|9278.6|9268.6|9279.9|9269.9|9279.9|9269.9|9278.6|9268.6|10
1632410490000|2021-09-23 15:21:30|9280|9270|9279.3|9269.3|9280|9270|9279.3|9269.3|3
1632410500000|2021-09-23 15:21:40|9278.9|9268.9|9280.4|9270.4|9280.4|9270.4|9278.6|9268.6|7
1632410510000|2021-09-23 15:21:50|9280.1|9270.1|9279.3|9269.3|9280.1|9270.1|9279.3|9269.3|3
1632410520000|2021-09-23 15:22:00|9280.1|9270.1|9280.1|9270.1|9280.6|9270.6|9280.1|9270.1|5
1632410530000|2021-09-23 15:22:10|9279.8|9269.8|9276.8|9266.8|9279.8|9269.8|9275.9|9265.9|14
1632410540000|2021-09-23 15:22:20|9275.8|9265.8|9278.3|9268.3|9278.3|9268.3|9275.3|9265.3|13
1632410550000|2021-09-23 15:22:30|9277.3|9267.3|9274.1|9264.1|9277.3|9267.3|9274.1|9264.1|4
1632410560000|2021-09-23 15:22:40|9274.3|9264.3|9275.9|9265.9|9276.1|9266.1|9274.3|9264.3|4
1632410570000|2021-09-23 15:22:50|9275.8|9265.8|9276|9266|9276|9266|9275.1|9265.1|5
1632410580000|2021-09-23 15:23:00|9275.3|9265.3|9275|9265|9275.6|9265.6|9274.8|9264.8|9
1632410600000|2021-09-23 15:23:20|9275.9|9265.9|9275.3|9265.3|9276|9266|9275.3|9265.3|4
1632410620000|2021-09-23 15:23:40|9274.4|9264.4|9271.6|9261.6|9274.4|9264.4|9270.5|9260.5|9
1632410630000|2021-09-23 15:23:50|9271.4|9261.4|9272.1|9262.1|9272.4|9262.4|9270.5|9260.5|20
1632410640000|2021-09-23 15:24:00|9272.4|9262.4|9270.8|9260.8|9272.5|9262.5|9270.8|9260.8|13
1632410650000|2021-09-23 15:24:10|9270.5|9260.5|9270.6|9260.6|9270.6|9260.6|9269.6|9259.6|9
1632410660000|2021-09-23 15:24:20|9271|9261|9270.5|9260.5|9271|9261|9270.3|9260.3|3
1632410670000|2021-09-23 15:24:30|9270.4|9260.4|9268.1|9258.1|9270.4|9260.4|9268.1|9258.1|8
1632410680000|2021-09-23 15:24:40|9268|9258|9268.4|9258.4|9269.4|9259.4|9268|9258|12
1632410690000|2021-09-23 15:24:50|9268.8|9258.8|9268.6|9258.6|9269.4|9259.4|9268.5|9258.5|10
1632410700000|2021-09-23 15:25:00|9268.3|9258.3|9271.8|9261.8|9271.8|9261.8|9268.3|9258.3|8
1632410710000|2021-09-23 15:25:10|9271.6|9261.6|9272.9|9262.9|9272.9|9262.9|9271.6|9261.6|8
1632410720000|2021-09-23 15:25:20|9273.1|9263.1|9273|9263|9273.8|9263.8|9273|9263|12
1632410730000|2021-09-23 15:25:30|9273.1|9263.1|9273.1|9263.1|9273.5|9263.5|9273.1|9263.1|3
1632410740000|2021-09-23 15:25:40|9273.3|9263.3|9270.5|9260.5|9273.3|9263.3|9270.5|9260.5|10
1632410750000|2021-09-23 15:25:50|9270.9|9260.9|9272.4|9262.4|9273.9|9263.9|9270.9|9260.9|11
1632410760000|2021-09-23 15:26:00|9272.8|9262.8|9273|9263|9274.4|9264.4|9272.8|9262.8|9
1632410770000|2021-09-23 15:26:10|9272.9|9262.9|9272.3|9262.3|9272.9|9262.9|9272.3|9262.3|2
1632410780000|2021-09-23 15:26:20|9272|9262|9271|9261|9272|9262|9270.5|9260.5|7
1632410790000|2021-09-23 15:26:30|9271.3|9261.3|9271.1|9261.1|9271.5|9261.5|9271.1|9261.1|5
1632410800000|2021-09-23 15:26:40|9271.5|9261.5|9269.9|9259.9|9271.5|9261.5|9269.9|9259.9|5
1632410810000|2021-09-23 15:26:50|9270.1|9260.1|9269|9259|9270.5|9260.5|9268.1|9258.1|9
1632410820000|2021-09-23 15:27:00|9269.4|9259.4|9271.3|9261.3|9271.4|9261.4|9269.4|9259.4|6
1632410830000|2021-09-23 15:27:10|9271.5|9261.5|9271|9261|9271.5|9261.5|9271|9261|5
1632410840000|2021-09-23 15:27:20|9271.3|9261.3|9271.6|9261.6|9271.6|9261.6|9271.3|9261.3|2
1632410850000|2021-09-23 15:27:30|9271.9|9261.9|9271.9|9261.9|9272.1|9262.1|9271.6|9261.6|6
1632410860000|2021-09-23 15:27:40|9272.1|9262.1|9272.6|9262.6|9272.8|9262.8|9271.9|9261.9|9
1632410870000|2021-09-23 15:27:50|9273.1|9263.1|9272.9|9262.9|9273.1|9263.1|9272.9|9262.9|10
1632410880000|2021-09-23 15:28:00|9273.1|9263.1|9273.9|9263.9|9273.9|9263.9|9272.9|9262.9|4
1632410890000|2021-09-23 15:28:10|9273.6|9263.6|9272.4|9262.4|9273.6|9263.6|9272.4|9262.4|4
1632410900000|2021-09-23 15:28:20|9272.5|9262.5|9272.6|9262.6|9272.6|9262.6|9272.4|9262.4|4
1632410910000|2021-09-23 15:28:30|9273.1|9263.1|9273.1|9263.1|9273.1|9263.1|9272.8|9262.8|4
1632410920000|2021-09-23 15:28:40|9273.3|9263.3|9273.3|9263.3|9274.3|9264.3|9273.3|9263.3|5
1632410930000|2021-09-23 15:28:50|9273|9263|9273.3|9263.3|9273.3|9263.3|9273|9263|2
1632410940000|2021-09-23 15:29:00|9274|9264|9273.5|9263.5|9274|9264|9272.6|9262.6|5
1632410950000|2021-09-23 15:29:10|9272.6|9262.6|9272.6|9262.6|9273.1|9263.1|9272.6|9262.6|8
1632410960000|2021-09-23 15:29:20|9273.1|9263.1|9273.9|9263.9|9273.9|9263.9|9272.6|9262.6|5
1632410980000|2021-09-23 15:29:40|9273.6|9263.6|9272.9|9262.9|9273.9|9263.9|9272.4|9262.4|7
1632410990000|2021-09-23 15:29:50|9273.8|9263.8|9273|9263|9273.8|9263.8|9272.4|9262.4|6
1632411000000|2021-09-23 15:30:00|9272.8|9262.8|9274.3|9264.3|9274.3|9264.3|9272.4|9262.4|14
1632411010000|2021-09-23 15:30:10|9276.4|9266.4|9276|9266|9276.5|9266.5|9275.6|9265.6|7
1632411020000|2021-09-23 15:30:20|9276.5|9266.5|9273.4|9263.4|9276.5|9266.5|9273.4|9263.4|5
1632411030000|2021-09-23 15:30:30|9273.6|9263.6|9273.6|9263.6|9273.8|9263.8|9273.5|9263.5|4
1632411040000|2021-09-23 15:30:40|9273.9|9263.9|9275.1|9265.1|9275.1|9265.1|9273.9|9263.9|4
1632411050000|2021-09-23 15:30:50|9276|9266|9274.3|9264.3|9276|9266|9274.3|9264.3|5
1632411060000|2021-09-23 15:31:00|9274.4|9264.4|9274.6|9264.6|9275.4|9265.4|9273.6|9263.6|10
1632411070000|2021-09-23 15:31:10|9273.8|9263.8|9273.6|9263.6|9274.6|9264.6|9273.4|9263.4|6
1632411080000|2021-09-23 15:31:20|9274.6|9264.6|9274.6|9264.6|9274.6|9264.6|9274.6|9264.6|1
1632411090000|2021-09-23 15:31:30|9275.3|9265.3|9275.4|9265.4|9275.5|9265.5|9275.3|9265.3|3
1632411110000|2021-09-23 15:31:50|9274.6|9264.6|9280|9270|9280.4|9270.4|9274.4|9264.4|15
1632411120000|2021-09-23 15:32:00|9279.8|9269.8|9279.9|9269.9|9279.9|9269.9|9278.4|9268.4|5
1632411130000|2021-09-23 15:32:10|9278.4|9268.4|9283.9|9273.9|9283.9|9273.9|9278.4|9268.4|11
1632411140000|2021-09-23 15:32:20|9284.1|9274.1|9284.3|9274.3|9284.3|9274.3|9284.1|9274.1|2
1632411150000|2021-09-23 15:32:30|9283.3|9273.3|9282.4|9272.4|9284|9274|9282.3|9272.3|7
1632411170000|2021-09-23 15:32:50|9283|9273|9283.3|9273.3|9283.3|9273.3|9283|9273|8
1632411180000|2021-09-23 15:33:00|9283|9273|9284.3|9274.3|9284.8|9274.8|9283|9273|9
1632411190000|2021-09-23 15:33:10|9284.6|9274.6|9284.3|9274.3|9284.6|9274.6|9284.3|9274.3|2
1632411200000|2021-09-23 15:33:20|9285.3|9275.3|9287.9|9277.9|9288.6|9278.6|9285.3|9275.3|7
1632411210000|2021-09-23 15:33:30|9287.6|9277.6|9286|9276|9287.6|9277.6|9285.6|9275.6|14
1632411220000|2021-09-23 15:33:40|9286.5|9276.5|9287.4|9277.4|9287.4|9277.4|9286|9276|9
1632411230000|2021-09-23 15:33:50|9288.1|9278.1|9288.1|9278.1|9288.6|9278.6|9286.6|9276.6|13
1632411240000|2021-09-23 15:34:00|9288.9|9278.9|9288.9|9278.9|9289.1|9279.1|9288.1|9278.1|6
1632411250000|2021-09-23 15:34:10|9289.1|9279.1|9289.1|9279.1|9289.1|9279.1|9289.1|9279.1|1
1632411260000|2021-09-23 15:34:20|9288.8|9278.8|9289|9279|9289|9279|9288.8|9278.8|2
1632411270000|2021-09-23 15:34:30|9289.3|9279.3|9287.6|9277.6|9289.3|9279.3|9286.9|9276.9|8
1632411280000|2021-09-23 15:34:40|9287.5|9277.5|9286.4|9276.4|9287.6|9277.6|9286.4|9276.4|14
1632411290000|2021-09-23 15:34:50|9287.4|9277.4|9286.5|9276.5|9287.4|9277.4|9286.5|9276.5|6
1632411300000|2021-09-23 15:35:00|9285.6|9275.6|9281.8|9271.8|9285.6|9275.6|9281.8|9271.8|9
1632411310000|2021-09-23 15:35:10|9282|9272|9282.3|9272.3|9282.8|9272.8|9281.8|9271.8|5
1632411320000|2021-09-23 15:35:20|9281.6|9271.6|9282.3|9272.3|9282.3|9272.3|9281.3|9271.3|4
1632411330000|2021-09-23 15:35:30|9282.5|9272.5|9282.5|9272.5|9282.5|9272.5|9282.5|9272.5|1
1632411340000|2021-09-23 15:35:40|9282.3|9272.3|9283.1|9273.1|9283.9|9273.9|9282.1|9272.1|19
1632411350000|2021-09-23 15:35:50|9283.9|9273.9|9283.5|9273.5|9283.9|9273.9|9283.1|9273.1|5
1632411360000|2021-09-23 15:36:00|9283.9|9273.9|9284.6|9274.6|9284.6|9274.6|9283.6|9273.6|4
1632411370000|2021-09-23 15:36:10|9284|9274|9285.4|9275.4|9286.1|9276.1|9284|9274|9
1632411380000|2021-09-23 15:36:20|9287.1|9277.1|9287.1|9277.1|9287.1|9277.1|9287.1|9277.1|1
1632411390000|2021-09-23 15:36:30|9287.4|9277.4|9287.3|9277.3|9287.4|9277.4|9287|9277|4
1632411400000|2021-09-23 15:36:40|9287.5|9277.5|9286.3|9276.3|9287.5|9277.5|9286.3|9276.3|4
1632411410000|2021-09-23 15:36:50|9286.5|9276.5|9286.5|9276.5|9286.5|9276.5|9286.5|9276.5|1
1632411420000|2021-09-23 15:37:00|9286.8|9276.8|9287.8|9277.8|9287.8|9277.8|9286.5|9276.5|7
1632411430000|2021-09-23 15:37:10|9287.6|9277.6|9287.6|9277.6|9287.6|9277.6|9287.4|9277.4|3
1632411440000|2021-09-23 15:37:20|9287.3|9277.3|9284|9274|9287.3|9277.3|9283.5|9273.5|14
1632411450000|2021-09-23 15:37:30|9283.6|9273.6|9283.4|9273.4|9283.8|9273.8|9283.4|9273.4|3
1632411460000|2021-09-23 15:37:40|9283.8|9273.8|9281.5|9271.5|9284.3|9274.3|9281.4|9271.4|12
1632411470000|2021-09-23 15:37:50|9281.6|9271.6|9281.5|9271.5|9281.6|9271.6|9281.5|9271.5|2
1632411480000|2021-09-23 15:38:00|9281.3|9271.3|9283.1|9273.1|9283.4|9273.4|9281.3|9271.3|9
1632411490000|2021-09-23 15:38:10|9283.5|9273.5|9282.5|9272.5|9284|9274|9282.5|9272.5|13
1632411500000|2021-09-23 15:38:20|9283.1|9273.1|9284.3|9274.3|9284.3|9274.3|9282.4|9272.4|6
1632411510000|2021-09-23 15:38:30|9284.1|9274.1|9284.9|9274.9|9284.9|9274.9|9283.8|9273.8|4
1632411520000|2021-09-23 15:38:40|9285|9275|9290.9|9280.9|9291.3|9281.3|9285|9275|9
1632411530000|2021-09-23 15:38:50|9291.3|9281.3|9293.5|9283.5|9294.1|9284.1|9291.3|9281.3|9
1632411540000|2021-09-23 15:39:00|9292.9|9282.9|9293.1|9283.1|9293.3|9283.3|9291.8|9281.8|15
1632411550000|2021-09-23 15:39:10|9292.1|9282.1|9291.4|9281.4|9293.1|9283.1|9291.4|9281.4|11
1632411560000|2021-09-23 15:39:20|9290.9|9280.9|9290.8|9280.8|9291|9281|9290.8|9280.8|5
1632411580000|2021-09-23 15:39:40|9291|9281|9291.3|9281.3|9291.3|9281.3|9291|9281|2
1632411590000|2021-09-23 15:39:50|9292.5|9282.5|9291.4|9281.4|9292.8|9282.8|9291.4|9281.4|10
1632411600000|2021-09-23 15:40:00|9291.1|9281.1|9288.5|9278.5|9291.1|9281.1|9288.5|9278.5|6
1632411610000|2021-09-23 15:40:10|9288.8|9278.8|9288.9|9278.9|9288.9|9278.9|9288.8|9278.8|2
1632411620000|2021-09-23 15:40:20|9288.6|9278.6|9286.6|9276.6|9288.6|9278.6|9286.4|9276.4|8
1632411630000|2021-09-23 15:40:30|9286.4|9276.4|9285.1|9275.1|9286.6|9276.6|9285.1|9275.1|8
1632411640000|2021-09-23 15:40:40|9285|9275|9282.6|9272.6|9285|9275|9282.5|9272.5|9
1632411650000|2021-09-23 15:40:50|9283|9273|9282.1|9272.1|9284.1|9274.1|9282.1|9272.1|8
1632411660000|2021-09-23 15:41:00|9282.5|9272.5|9285.4|9275.4|9285.6|9275.6|9282.5|9272.5|13
1632411670000|2021-09-23 15:41:10|9284.8|9274.8|9285.3|9275.3|9285.3|9275.3|9283.5|9273.5|10
1632411680000|2021-09-23 15:41:20|9285.1|9275.1|9284.4|9274.4|9285.1|9275.1|9283.6|9273.6|6
1632411690000|2021-09-23 15:41:30|9284.1|9274.1|9282.1|9272.1|9284.1|9274.1|9282.1|9272.1|5
1632411700000|2021-09-23 15:41:40|9282|9272|9282.8|9272.8|9282.8|9272.8|9282|9272|4
1632411710000|2021-09-23 15:41:50|9282.4|9272.4|9282.4|9272.4|9282.6|9272.6|9282.4|9272.4|3
1632411720000|2021-09-23 15:42:00|9282.5|9272.5|9281.9|9271.9|9282.5|9272.5|9281.9|9271.9|9
1632411730000|2021-09-23 15:42:10|9280.6|9270.6|9280.1|9270.1|9281.4|9271.4|9279.9|9269.9|10
1632411740000|2021-09-23 15:42:20|9279.1|9269.1|9276.8|9266.8|9280.1|9270.1|9276.8|9266.8|18
1632411750000|2021-09-23 15:42:30|9276.5|9266.5|9277|9267|9277|9267|9276.4|9266.4|9
1632411760000|2021-09-23 15:42:40|9277.3|9267.3|9278.3|9268.3|9278.3|9268.3|9277.3|9267.3|4
1632411770000|2021-09-23 15:42:50|9276.8|9266.8|9277.1|9267.1|9277.3|9267.3|9276.8|9266.8|5
1632411780000|2021-09-23 15:43:00|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|1
1632411790000|2021-09-23 15:43:10|9276.1|9266.1|9276|9266|9276.1|9266.1|9275.6|9265.6|6
1632411800000|2021-09-23 15:43:20|9275.8|9265.8|9273.4|9263.4|9275.8|9265.8|9273.3|9263.3|9
1632411810000|2021-09-23 15:43:30|9273.1|9263.1|9272|9262|9273.3|9263.3|9272|9262|9
1632411820000|2021-09-23 15:43:40|9272.3|9262.3|9273.1|9263.1|9273.8|9263.8|9271.8|9261.8|14
1632411830000|2021-09-23 15:43:50|9273.3|9263.3|9275.8|9265.8|9275.8|9265.8|9273.3|9263.3|8
1632411840000|2021-09-23 15:44:00|9276|9266|9280.8|9270.8|9280.8|9270.8|9276|9266|10
1632411850000|2021-09-23 15:44:10|9280.5|9270.5|9280.4|9270.4|9281.1|9271.1|9280.4|9270.4|6
1632411860000|2021-09-23 15:44:20|9280.9|9270.9|9279.5|9269.5|9281.1|9271.1|9279|9269|7
1632411870000|2021-09-23 15:44:30|9279.8|9269.8|9281.9|9271.9|9281.9|9271.9|9279.8|9269.8|7
1632411880000|2021-09-23 15:44:40|9281.3|9271.3|9281.5|9271.5|9281.5|9271.5|9281.3|9271.3|2
1632411890000|2021-09-23 15:44:50|9281.3|9271.3|9279.6|9269.6|9281.3|9271.3|9278.9|9268.9|6
1632411900000|2021-09-23 15:45:00|9278.6|9268.6|9277.3|9267.3|9279.1|9269.1|9277|9267|12
1632411910000|2021-09-23 15:45:10|9277.8|9267.8|9279|9269|9279.5|9269.5|9277.8|9267.8|8
1632411940000|2021-09-23 15:45:40|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|1
1632411960000|2021-09-23 15:46:00|9278.5|9268.5|9275.5|9265.5|9278.5|9268.5|9275.5|9265.5|6
1632411970000|2021-09-23 15:46:10|9276.3|9266.3|9276.4|9266.4|9276.8|9266.8|9276.3|9266.3|4
1632411980000|2021-09-23 15:46:20|9276.1|9266.1|9276|9266|9276.5|9266.5|9276|9266|5
1632411990000|2021-09-23 15:46:30|9275.6|9265.6|9275.1|9265.1|9275.6|9265.6|9275.1|9265.1|2
1632412000000|2021-09-23 15:46:40|9275|9265|9274.9|9264.9|9275|9265|9274.8|9264.8|4
1632412010000|2021-09-23 15:46:50|9274.6|9264.6|9273.9|9263.9|9274.8|9264.8|9273.9|9263.9|3
1632412020000|2021-09-23 15:47:00|9273.6|9263.6|9272.5|9262.5|9273.6|9263.6|9272.5|9262.5|8
1632412030000|2021-09-23 15:47:10|9272.4|9262.4|9273.1|9263.1|9273.1|9263.1|9272.1|9262.1|4
1632412040000|2021-09-23 15:47:20|9273.9|9263.9|9276.8|9266.8|9276.8|9266.8|9273.9|9263.9|5
1632412050000|2021-09-23 15:47:30|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|1
1632412060000|2021-09-23 15:47:40|9276.8|9266.8|9277|9267|9277|9267|9276.8|9266.8|2
1632412070000|2021-09-23 15:47:50|9277.4|9267.4|9279.8|9269.8|9280|9270|9277.4|9267.4|9
1632412080000|2021-09-23 15:48:00|9280|9270|9279.6|9269.6|9280.1|9270.1|9279.6|9269.6|3
1632412090000|2021-09-23 15:48:10|9280.1|9270.1|9280.4|9270.4|9280.4|9270.4|9280.1|9270.1|2
1632412100000|2021-09-23 15:48:20|9280.1|9270.1|9277.3|9267.3|9280.1|9270.1|9277.3|9267.3|5
1632412110000|2021-09-23 15:48:30|9276.9|9266.9|9275.1|9265.1|9277|9267|9275.1|9265.1|9
1632412120000|2021-09-23 15:48:40|9275.5|9265.5|9275.4|9265.4|9275.9|9265.9|9275.3|9265.3|5
1632412130000|2021-09-23 15:48:50|9275.5|9265.5|9276.1|9266.1|9276.1|9266.1|9275.3|9265.3|5
1632412140000|2021-09-23 15:49:00|9276.4|9266.4|9281.5|9271.5|9281.8|9271.8|9276.4|9266.4|13
1632412150000|2021-09-23 15:49:10|9281.1|9271.1|9281.5|9271.5|9281.5|9271.5|9280.8|9270.8|8
1632412160000|2021-09-23 15:49:20|9280.8|9270.8|9284.1|9274.1|9284.1|9274.1|9278.5|9268.5|15
1632412170000|2021-09-23 15:49:30|9284|9274|9285.1|9275.1|9285.1|9275.1|9282.1|9272.1|20
1632412180000|2021-09-23 15:49:40|9285.5|9275.5|9287.3|9277.3|9287.3|9277.3|9284.1|9274.1|21
1632412190000|2021-09-23 15:49:50|9286.8|9276.8|9288|9278|9288|9278|9286.4|9276.4|10
1632412200000|2021-09-23 15:50:00|9287.6|9277.6|9290.5|9280.5|9290.5|9280.5|9287.6|9277.6|13
1632412210000|2021-09-23 15:50:10|9291|9281|9290|9280|9291.4|9281.4|9290|9280|10
1632412220000|2021-09-23 15:50:20|9289.8|9279.8|9287.1|9277.1|9289.8|9279.8|9286.5|9276.5|12
1632412230000|2021-09-23 15:50:30|9286.9|9276.9|9283.1|9273.1|9286.9|9276.9|9283.1|9273.1|16
1632412240000|2021-09-23 15:50:40|9283.3|9273.3|9283.6|9273.6|9283.9|9273.9|9282.8|9272.8|10
1632412250000|2021-09-23 15:50:50|9282|9272|9283.6|9273.6|9284.1|9274.1|9282|9272|9
1632412260000|2021-09-23 15:51:00|9283.8|9273.8|9283.1|9273.1|9284.4|9274.4|9282.9|9272.9|9
1632412270000|2021-09-23 15:51:10|9283.5|9273.5|9283.5|9273.5|9284|9274|9283.5|9273.5|3
1632412280000|2021-09-23 15:51:20|9283.1|9273.1|9283.5|9273.5|9283.6|9273.6|9282.4|9272.4|13
1632412290000|2021-09-23 15:51:30|9282.4|9272.4|9283.5|9273.5|9283.5|9273.5|9282.1|9272.1|9
1632412300000|2021-09-23 15:51:40|9283.8|9273.8|9283.5|9273.5|9283.8|9273.8|9283|9273|3
1632412310000|2021-09-23 15:51:50|9283.8|9273.8|9284|9274|9285|9275|9283.5|9273.5|10
1632412320000|2021-09-23 15:52:00|9284.3|9274.3|9285.5|9275.5|9285.8|9275.8|9284|9274|15
1632412330000|2021-09-23 15:52:10|9284.6|9274.6|9284|9274|9284.6|9274.6|9284|9274|9
1632412340000|2021-09-23 15:52:20|9284.1|9274.1|9281|9271|9284.4|9274.4|9281|9271|8
1632412350000|2021-09-23 15:52:30|9280.6|9270.6|9281|9271|9281.3|9271.3|9280.5|9270.5|6
1632412360000|2021-09-23 15:52:40|9280.9|9270.9|9280.8|9270.8|9281.1|9271.1|9280|9270|8
1632412370000|2021-09-23 15:52:50|9279.3|9269.3|9278.5|9268.5|9279.8|9269.8|9278.5|9268.5|5
1632412380000|2021-09-23 15:53:00|9278.8|9268.8|9283.4|9273.4|9283.6|9273.6|9278.8|9268.8|14
1632412390000|2021-09-23 15:53:10|9281.9|9271.9|9281.5|9271.5|9281.9|9271.9|9281.5|9271.5|3
1632412400000|2021-09-23 15:53:20|9281.1|9271.1|9279|9269|9281.9|9271.9|9279|9269|6
1632412410000|2021-09-23 15:53:30|9278.1|9268.1|9277.9|9267.9|9278.1|9268.1|9277.5|9267.5|5
1632412420000|2021-09-23 15:53:40|9278|9268|9280.9|9270.9|9281.4|9271.4|9278|9268|17
1632412430000|2021-09-23 15:53:50|9280.3|9270.3|9280.1|9270.1|9280.3|9270.3|9278.9|9268.9|18
1632412440000|2021-09-23 15:54:00|9279.9|9269.9|9281|9271|9281|9271|9279.4|9269.4|7
1632412450000|2021-09-23 15:54:10|9281.3|9271.3|9281|9271|9281.3|9271.3|9280.1|9270.1|10
1632412460000|2021-09-23 15:54:20|9281.3|9271.3|9282.6|9272.6|9283|9273|9280.4|9270.4|13
1632412470000|2021-09-23 15:54:30|9282.3|9272.3|9282|9272|9282.3|9272.3|9282|9272|2
1632412480000|2021-09-23 15:54:40|9282.3|9272.3|9277.8|9267.8|9282.3|9272.3|9277.8|9267.8|8
1632412490000|2021-09-23 15:54:50|9278|9268|9278|9268|9278.9|9268.9|9277|9267|12
1632412500000|2021-09-23 15:55:00|9277.8|9267.8|9278|9268|9278.8|9268.8|9277.8|9267.8|12
1632412510000|2021-09-23 15:55:10|9278.3|9268.3|9281.3|9271.3|9281.3|9271.3|9278|9268|15
1632412520000|2021-09-23 15:55:20|9281|9271|9281.3|9271.3|9282.1|9272.1|9281|9271|10
1632412530000|2021-09-23 15:55:30|9281.4|9271.4|9282.5|9272.5|9283.1|9273.1|9281.4|9271.4|16
1632412540000|2021-09-23 15:55:40|9282|9272|9282.4|9272.4|9282.9|9272.9|9281.3|9271.3|18
1632412550000|2021-09-23 15:55:50|9282.6|9272.6|9283.4|9273.4|9284.8|9274.8|9281.8|9271.8|22
1632412560000|2021-09-23 15:56:00|9283|9273|9283.3|9273.3|9283.3|9273.3|9282.4|9272.4|16
1632412570000|2021-09-23 15:56:10|9283.4|9273.4|9284.8|9274.8|9284.8|9274.8|9283.4|9273.4|4
1632412580000|2021-09-23 15:56:20|9284|9274|9284.4|9274.4|9284.4|9274.4|9282.9|9272.9|18
1632412590000|2021-09-23 15:56:30|9284.8|9274.8|9285.1|9275.1|9285.5|9275.5|9284.8|9274.8|6
1632412610000|2021-09-23 15:56:50|9285.4|9275.4|9285.1|9275.1|9285.4|9275.4|9284.9|9274.9|4
1632412630000|2021-09-23 15:57:10|9284.9|9274.9|9285.4|9275.4|9285.4|9275.4|9284.9|9274.9|3
1632412640000|2021-09-23 15:57:20|9284.9|9274.9|9283.3|9273.3|9284.9|9274.9|9283.3|9273.3|3
1632412650000|2021-09-23 15:57:30|9283.6|9273.6|9279.1|9269.1|9283.6|9273.6|9279.1|9269.1|15
1632412660000|2021-09-23 15:57:40|9278.9|9268.9|9279.5|9269.5|9279.8|9269.8|9278.9|9268.9|15
1632412670000|2021-09-23 15:57:50|9279.8|9269.8|9278.4|9268.4|9279.8|9269.8|9278.3|9268.3|4
1632412680000|2021-09-23 15:58:00|9278.8|9268.8|9279.4|9269.4|9279.6|9269.6|9278.8|9268.8|5
1632412700000|2021-09-23 15:58:20|9279.1|9269.1|9276.9|9266.9|9279.1|9269.1|9276.9|9266.9|5
1632412710000|2021-09-23 15:58:30|9276|9266|9275.3|9265.3|9276|9266|9275|9265|8
1632412720000|2021-09-23 15:58:40|9275|9265|9275.4|9265.4|9275.4|9265.4|9272.4|9262.4|11
1632412730000|2021-09-23 15:58:50|9275.6|9265.6|9275.6|9265.6|9276.1|9266.1|9275.3|9265.3|8
1632412740000|2021-09-23 15:59:00|9275.4|9265.4|9274.8|9264.8|9275.8|9265.8|9274.1|9264.1|12
1632412750000|2021-09-23 15:59:10|9275|9265|9279.8|9269.8|9279.8|9269.8|9274.8|9264.8|14
1632412760000|2021-09-23 15:59:20|9279|9269|9281.6|9271.6|9282.9|9272.9|9279|9269|11
1632412770000|2021-09-23 15:59:30|9281.9|9271.9|9282.8|9272.8|9283.5|9273.5|9281.3|9271.3|12
1632412780000|2021-09-23 15:59:40|9282.9|9272.9|9282.8|9272.8|9284|9274|9282.5|9272.5|4
1632412790000|2021-09-23 15:59:50|9282.5|9272.5|9285.8|9275.8|9285.8|9275.8|9282.5|9272.5|11
1632412800000|2021-09-23 16:00:00|9285.5|9275.5|9285.5|9275.5|9285.5|9275.5|9285.5|9275.5|1
1632412810000|2021-09-23 16:00:10|9285.9|9275.9|9285.8|9275.8|9286|9276|9285|9275|5
1632412820000|2021-09-23 16:00:20|9285|9275|9283.5|9273.5|9285|9275|9283.5|9273.5|6
1632412830000|2021-09-23 16:00:30|9283.1|9273.1|9281.9|9271.9|9283.1|9273.1|9281.5|9271.5|3
1632412840000|2021-09-23 16:00:40|9282.3|9272.3|9279.3|9269.3|9282.3|9272.3|9279.3|9269.3|7
1632412850000|2021-09-23 16:00:50|9279.6|9269.6|9284.1|9274.1|9284.1|9274.1|9279.6|9269.6|9
1632412860000|2021-09-23 16:01:00|9284.4|9274.4|9286|9276|9286|9276|9284.3|9274.3|9
1632412870000|2021-09-23 16:01:10|9285.9|9275.9|9290|9280|9291|9281|9285.9|9275.9|17
1632412880000|2021-09-23 16:01:20|9290.4|9280.4|9293.5|9283.5|9293.5|9283.5|9290|9280|9
1632412890000|2021-09-23 16:01:30|9292.6|9282.6|9293.6|9283.6|9293.6|9283.6|9292.6|9282.6|10
1632412900000|2021-09-23 16:01:40|9294|9284|9293.6|9283.6|9294|9284|9293.5|9283.5|6
1632412910000|2021-09-23 16:01:50|9295|9285|9296.5|9286.5|9296.8|9286.8|9295|9285|3
1632412920000|2021-09-23 16:02:00|9296.8|9286.8|9296.8|9286.8|9296.9|9286.9|9296.8|9286.8|3
1632412930000|2021-09-23 16:02:10|9296.9|9286.9|9296.8|9286.8|9297|9287|9296.8|9286.8|3
1632412940000|2021-09-23 16:02:20|9296|9286|9292.1|9282.1|9296|9286|9292|9282|4
1632412950000|2021-09-23 16:02:30|9291.9|9281.9|9287.3|9277.3|9291.9|9281.9|9287.3|9277.3|11
1632412960000|2021-09-23 16:02:40|9287|9277|9287.8|9277.8|9287.8|9277.8|9285.8|9275.8|6
1632412970000|2021-09-23 16:02:50|9288.8|9278.8|9290.9|9280.9|9290.9|9280.9|9288.4|9278.4|6
1632412980000|2021-09-23 16:03:00|9291|9281|9290.8|9280.8|9291|9281|9290.1|9280.1|5
1632412990000|2021-09-23 16:03:10|9291|9281|9290.4|9280.4|9291|9281|9290.4|9280.4|2
1632413000000|2021-09-23 16:03:20|9291.8|9281.8|9290.1|9280.1|9292|9282|9290.1|9280.1|4
1632413010000|2021-09-23 16:03:30|9290.4|9280.4|9292|9282|9292.1|9282.1|9290.4|9280.4|4
1632413020000|2021-09-23 16:03:40|9291.8|9281.8|9289.6|9279.6|9291.8|9281.8|9289.5|9279.5|7
1632413030000|2021-09-23 16:03:50|9289.8|9279.8|9294.6|9284.6|9294.6|9284.6|9289.8|9279.8|11
1632413040000|2021-09-23 16:04:00|9295|9285|9295|9285|9295.3|9285.3|9295|9285|3
1632413050000|2021-09-23 16:04:10|9294.6|9284.6|9293.8|9283.8|9294.6|9284.6|9293.8|9283.8|4
1632413060000|2021-09-23 16:04:20|9294.1|9284.1|9298.9|9288.9|9300.4|9290.4|9294.1|9284.1|17
1632413070000|2021-09-23 16:04:30|9299.1|9289.1|9298.8|9288.8|9299.3|9289.3|9298.6|9288.6|8
1632413080000|2021-09-23 16:04:40|9299.4|9289.4|9301.3|9291.3|9301.4|9291.4|9299.4|9289.4|19
1632413090000|2021-09-23 16:04:50|9299.8|9289.8|9300.5|9290.5|9303.1|9293.1|9299.8|9289.8|7
1632413100000|2021-09-23 16:05:00|9301.3|9291.3|9299.4|9289.4|9301.5|9291.5|9299.4|9289.4|10
1632413110000|2021-09-23 16:05:10|9299|9289|9299|9289|9299|9289|9299|9289|1
1632413120000|2021-09-23 16:05:20|9298|9288|9297.1|9287.1|9298|9288|9297.1|9287.1|6
1632413130000|2021-09-23 16:05:30|9296.9|9286.9|9297|9287|9297.9|9287.9|9296.9|9286.9|9
1632413140000|2021-09-23 16:05:40|9296.8|9286.8|9296.1|9286.1|9296.8|9286.8|9296.1|9286.1|2
1632413150000|2021-09-23 16:05:50|9295.9|9285.9|9297.1|9287.1|9297.1|9287.1|9294.3|9284.3|6
1632413160000|2021-09-23 16:06:00|9297.3|9287.3|9297.9|9287.9|9297.9|9287.9|9297.3|9287.3|13
1632413170000|2021-09-23 16:06:10|9297.6|9287.6|9294.3|9284.3|9297.6|9287.6|9294.1|9284.1|6
1632413180000|2021-09-23 16:06:20|9294|9284|9295.8|9285.8|9296.3|9286.3|9294|9284|10
1632413190000|2021-09-23 16:06:30|9296.3|9286.3|9297|9287|9297|9287|9295.8|9285.8|4
1632413200000|2021-09-23 16:06:40|9296.5|9286.5|9297.3|9287.3|9297.3|9287.3|9296.5|9286.5|3
1632413210000|2021-09-23 16:06:50|9297.6|9287.6|9298|9288|9298|9288|9297.6|9287.6|3
1632413220000|2021-09-23 16:07:00|9297.9|9287.9|9297.8|9287.8|9297.9|9287.9|9297.8|9287.8|2
1632413230000|2021-09-23 16:07:10|9297.4|9287.4|9296.4|9286.4|9297.4|9287.4|9295.6|9285.6|5
1632413240000|2021-09-23 16:07:20|9295.9|9285.9|9298.1|9288.1|9298.1|9288.1|9295.6|9285.6|7
1632413250000|2021-09-23 16:07:30|9299.5|9289.5|9299.5|9289.5|9299.6|9289.6|9299.5|9289.5|3
1632413260000|2021-09-23 16:07:40|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|1
1632413270000|2021-09-23 16:07:50|9298.9|9288.9|9299.9|9289.9|9300.1|9290.1|9298.9|9288.9|3
1632413280000|2021-09-23 16:08:00|9300.1|9290.1|9300.9|9290.9|9301.3|9291.3|9300.1|9290.1|4
1632413290000|2021-09-23 16:08:10|9301.1|9291.1|9301.8|9291.8|9302.3|9292.3|9301.1|9291.1|4
1632413310000|2021-09-23 16:08:30|9302.4|9292.4|9302.4|9292.4|9302.4|9292.4|9302.4|9292.4|1
1632413350000|2021-09-23 16:09:10|9302.6|9292.6|9302.6|9292.6|9302.6|9292.6|9302.6|9292.6|1
1632413370000|2021-09-23 16:09:30|9302.9|9292.9|9302.8|9292.8|9302.9|9292.9|9302.8|9292.8|2
1632413390000|2021-09-23 16:09:50|9302.5|9292.5|9304.5|9294.5|9304.5|9294.5|9302.5|9292.5|3
1632413400000|2021-09-23 16:10:00|9305.1|9295.1|9305.1|9295.1|9305.1|9295.1|9305.1|9295.1|1
1632413410000|2021-09-23 16:10:10|9304.9|9294.9|9306.5|9296.5|9306.5|9296.5|9304.9|9294.9|5
1632413420000|2021-09-23 16:10:20|9306.4|9296.4|9307|9297|9307|9297|9306.4|9296.4|2
1632413440000|2021-09-23 16:10:40|9308.3|9298.3|9307|9297|9308.3|9298.3|9307|9297|2
1632413450000|2021-09-23 16:10:50|9307.9|9297.9|9307.9|9297.9|9307.9|9297.9|9307.9|9297.9|1
1632413460000|2021-09-23 16:11:00|9308.3|9298.3|9310.5|9300.5|9310.5|9300.5|9308.3|9298.3|4
1632413470000|2021-09-23 16:11:10|9311.3|9301.3|9311.3|9301.3|9311.3|9301.3|9311.3|9301.3|1
1632413480000|2021-09-23 16:11:20|9312|9302|9313.4|9303.4|9313.4|9303.4|9312|9302|3
1632413490000|2021-09-23 16:11:30|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|1
1632413500000|2021-09-23 16:11:40|9313|9303|9312.9|9302.9|9313.1|9303.1|9312.9|9302.9|5
1632413510000|2021-09-23 16:11:50|9313.6|9303.6|9313.1|9303.1|9313.6|9303.6|9312.9|9302.9|4
1632413520000|2021-09-23 16:12:00|9312.1|9302.1|9312.8|9302.8|9313.1|9303.1|9312.1|9302.1|10
1632413540000|2021-09-23 16:12:20|9313.1|9303.1|9314|9304|9315.3|9305.3|9313.1|9303.1|12
1632413550000|2021-09-23 16:12:30|9313.6|9303.6|9314.9|9304.9|9314.9|9304.9|9313.3|9303.3|10
1632413560000|2021-09-23 16:12:40|9313.8|9303.8|9316.9|9306.9|9316.9|9306.9|9313.8|9303.8|23
1632413570000|2021-09-23 16:12:50|9316.5|9306.5|9315.1|9305.1|9316.5|9306.5|9314.3|9304.3|5
1632413580000|2021-09-23 16:13:00|9314.9|9304.9|9314.9|9304.9|9314.9|9304.9|9314.9|9304.9|1
1632413590000|2021-09-23 16:13:10|9314.6|9304.6|9314.9|9304.9|9314.9|9304.9|9314.6|9304.6|4
1632413600000|2021-09-23 16:13:20|9315|9305|9317.3|9307.3|9318.1|9308.1|9315|9305|13
1632413610000|2021-09-23 16:13:30|9318.1|9308.1|9316.3|9306.3|9318.1|9308.1|9314.9|9304.9|24
1632413620000|2021-09-23 16:13:40|9315.5|9305.5|9317.4|9307.4|9317.4|9307.4|9314.9|9304.9|18
1632413640000|2021-09-23 16:14:00|9317.3|9307.3|9318.1|9308.1|9318.1|9308.1|9317.3|9307.3|3
1632413650000|2021-09-23 16:14:10|9317.9|9307.9|9315.5|9305.5|9318.3|9308.3|9315.1|9305.1|27
1632413660000|2021-09-23 16:14:20|9315.1|9305.1|9316.3|9306.3|9316.4|9306.4|9314.9|9304.9|16
1632413670000|2021-09-23 16:14:30|9317.4|9307.4|9315.5|9305.5|9317.4|9307.4|9314.4|9304.4|19
1632413680000|2021-09-23 16:14:40|9316.5|9306.5|9316.3|9306.3|9318.1|9308.1|9315.4|9305.4|15
1632413690000|2021-09-23 16:14:50|9315.1|9305.1|9314.8|9304.8|9315.1|9305.1|9314.8|9304.8|2
1632413700000|2021-09-23 16:15:00|9314.9|9304.9|9314.5|9304.5|9314.9|9304.9|9314.5|9304.5|2
1632413710000|2021-09-23 16:15:10|9314.3|9304.3|9313.3|9303.3|9314.3|9304.3|9312.5|9302.5|5
1632413720000|2021-09-23 16:15:20|9313.8|9303.8|9314|9304|9314.3|9304.3|9313.8|9303.8|3
1632413730000|2021-09-23 16:15:30|9313.3|9303.3|9312.5|9302.5|9313.3|9303.3|9312.5|9302.5|4
1632413740000|2021-09-23 16:15:40|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|1
1632413750000|2021-09-23 16:15:50|9313.3|9303.3|9311.9|9301.9|9313.3|9303.3|9311.6|9301.6|5
1632413760000|2021-09-23 16:16:00|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|1
1632413770000|2021-09-23 16:16:10|9313.3|9303.3|9312.3|9302.3|9313.3|9303.3|9312|9302|6
1632413780000|2021-09-23 16:16:20|9312.4|9302.4|9307|9297|9312.4|9302.4|9305.3|9295.3|21
1632413790000|2021-09-23 16:16:30|9306.3|9296.3|9305.4|9295.4|9307.8|9297.8|9305.1|9295.1|21
1632413800000|2021-09-23 16:16:40|9306.3|9296.3|9308.8|9298.8|9308.8|9298.8|9306.3|9296.3|10
1632413810000|2021-09-23 16:16:50|9309|9299|9308.9|9298.9|9310|9300|9306.8|9296.8|22
1632413820000|2021-09-23 16:17:00|9308|9298|9308.6|9298.6|9308.9|9298.9|9306.8|9296.8|8
1632413830000|2021-09-23 16:17:10|9308.4|9298.4|9307|9297|9308.6|9298.6|9307|9297|4
1632413840000|2021-09-23 16:17:20|9306.6|9296.6|9302|9292|9306.6|9296.6|9302|9292|9
1632413850000|2021-09-23 16:17:30|9303.5|9293.5|9303|9293|9305.1|9295.1|9303|9293|7
1632413860000|2021-09-23 16:17:40|9304|9294|9302.8|9292.8|9304|9294|9302.8|9292.8|6
1632413870000|2021-09-23 16:17:50|9304|9294|9304.8|9294.8|9305.1|9295.1|9303.4|9293.4|10
1632413880000|2021-09-23 16:18:00|9303.9|9293.9|9303.9|9293.9|9303.9|9293.9|9303.9|9293.9|1
1632413890000|2021-09-23 16:18:10|9304.3|9294.3|9304.6|9294.6|9305.3|9295.3|9304.3|9294.3|5
1632413900000|2021-09-23 16:18:20|9303.6|9293.6|9303|9293|9303.6|9293.6|9302.5|9292.5|4
1632413910000|2021-09-23 16:18:30|9302.5|9292.5|9302.4|9292.4|9302.5|9292.5|9302.3|9292.3|4
1632413920000|2021-09-23 16:18:40|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|9302.4|9292.4|3
1632413930000|2021-09-23 16:18:50|9302.4|9292.4|9302.4|9292.4|9302.4|9292.4|9302.4|9292.4|1
1632413940000|2021-09-23 16:19:00|9302.9|9292.9|9303.1|9293.1|9303.1|9293.1|9302.9|9292.9|4
1632413950000|2021-09-23 16:19:10|9303.4|9293.4|9303.1|9293.1|9303.5|9293.5|9301.9|9291.9|9
1632413960000|2021-09-23 16:19:20|9302.9|9292.9|9303.3|9293.3|9303.3|9293.3|9302.9|9292.9|2
1632413970000|2021-09-23 16:19:30|9302.9|9292.9|9302.9|9292.9|9302.9|9292.9|9302.9|9292.9|1
1632413980000|2021-09-23 16:19:40|9302|9292|9301.4|9291.4|9302|9292|9301.4|9291.4|4
1632413990000|2021-09-23 16:19:50|9300.6|9290.6|9300.9|9290.9|9300.9|9290.9|9300.6|9290.6|2
1632414000000|2021-09-23 16:20:00|9301|9291|9301|9291|9301|9291|9301|9291|1
1632414010000|2021-09-23 16:20:10|9300.8|9290.8|9296|9286|9300.8|9290.8|9295.8|9285.8|12
1632414020000|2021-09-23 16:20:20|9295.5|9285.5|9295.4|9285.4|9295.5|9285.5|9295.4|9285.4|2
1632414040000|2021-09-23 16:20:40|9295.6|9285.6|9300|9290|9301.1|9291.1|9295.6|9285.6|16
1632414050000|2021-09-23 16:20:50|9300.3|9290.3|9297.8|9287.8|9300.3|9290.3|9297.8|9287.8|10
1632414060000|2021-09-23 16:21:00|9297.5|9287.5|9299.6|9289.6|9299.6|9289.6|9297.3|9287.3|6
1632414070000|2021-09-23 16:21:10|9300.4|9290.4|9300.3|9290.3|9301.1|9291.1|9299.3|9289.3|8
1632414080000|2021-09-23 16:21:20|9299.1|9289.1|9299.6|9289.6|9299.6|9289.6|9298.6|9288.6|6
1632414090000|2021-09-23 16:21:30|9298.6|9288.6|9298.8|9288.8|9300|9290|9297.3|9287.3|10
1632414100000|2021-09-23 16:21:40|9299.9|9289.9|9300.6|9290.6|9300.6|9290.6|9299.5|9289.5|6
1632414110000|2021-09-23 16:21:50|9301.1|9291.1|9300.3|9290.3|9301.1|9291.1|9300.3|9290.3|2
1632414130000|2021-09-23 16:22:10|9299.8|9289.8|9298.8|9288.8|9299.9|9289.9|9298.8|9288.8|7
1632414140000|2021-09-23 16:22:20|9298.6|9288.6|9298.8|9288.8|9299.5|9289.5|9298.6|9288.6|3
1632414160000|2021-09-23 16:22:40|9298.3|9288.3|9300.3|9290.3|9300.5|9290.5|9298.1|9288.1|6
1632414170000|2021-09-23 16:22:50|9300.5|9290.5|9300.8|9290.8|9300.8|9290.8|9300.5|9290.5|2
1632414180000|2021-09-23 16:23:00|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|1
1632414190000|2021-09-23 16:23:10|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|1
1632414210000|2021-09-23 16:23:30|9300.6|9290.6|9301.3|9291.3|9301.3|9291.3|9300.6|9290.6|3
1632414230000|2021-09-23 16:23:50|9301.6|9291.6|9301.6|9291.6|9301.6|9291.6|9301.6|9291.6|1
1632414250000|2021-09-23 16:24:10|9301|9291|9301|9291|9301|9291|9301|9291|1
1632414260000|2021-09-23 16:24:20|9301.5|9291.5|9301|9291|9301.5|9291.5|9301|9291|2
1632414270000|2021-09-23 16:24:30|9301.5|9291.5|9298.5|9288.5|9301.5|9291.5|9298|9288|7
1632414280000|2021-09-23 16:24:40|9298.4|9288.4|9298.8|9288.8|9299.6|9289.6|9298.4|9288.4|14
1632414290000|2021-09-23 16:24:50|9299.6|9289.6|9299.3|9289.3|9299.9|9289.9|9298.8|9288.8|20
1632414300000|2021-09-23 16:25:00|9299.1|9289.1|9298.4|9288.4|9299.1|9289.1|9296.6|9286.6|14
1632414310000|2021-09-23 16:25:10|9298.6|9288.6|9298.9|9288.9|9298.9|9288.9|9296.6|9286.6|19
1632414320000|2021-09-23 16:25:20|9298|9288|9296.8|9286.8|9298.9|9288.9|9296.8|9286.8|6
1632414330000|2021-09-23 16:25:30|9297.6|9287.6|9297.1|9287.1|9297.8|9287.8|9296.8|9286.8|6
1632414340000|2021-09-23 16:25:40|9297.9|9287.9|9296.8|9286.8|9297.9|9287.9|9296.6|9286.6|6
1632414350000|2021-09-23 16:25:50|9297.8|9287.8|9298.9|9288.9|9299.5|9289.5|9297.8|9287.8|5
1632414360000|2021-09-23 16:26:00|9299.9|9289.9|9300.5|9290.5|9300.9|9290.9|9299.6|9289.6|8
1632414370000|2021-09-23 16:26:10|9300.9|9290.9|9299|9289|9300.9|9290.9|9299|9289|6
1632414380000|2021-09-23 16:26:20|9299.8|9289.8|9298.9|9288.9|9300.5|9290.5|9298.9|9288.9|6
1632414390000|2021-09-23 16:26:30|9299.3|9289.3|9301.3|9291.3|9301.3|9291.3|9299.3|9289.3|5
1632414400000|2021-09-23 16:26:40|9300.8|9290.8|9301.8|9291.8|9301.9|9291.9|9300.5|9290.5|6
1632414410000|2021-09-23 16:26:50|9301.4|9291.4|9300.8|9290.8|9301.4|9291.4|9300.4|9290.4|3
1632414420000|2021-09-23 16:27:00|9301.5|9291.5|9301.9|9291.9|9301.9|9291.9|9300.9|9290.9|5
1632414430000|2021-09-23 16:27:10|9300.9|9290.9|9302.8|9292.8|9302.8|9292.8|9300.6|9290.6|11
1632414440000|2021-09-23 16:27:20|9302.1|9292.1|9302.1|9292.1|9302.5|9292.5|9302.1|9292.1|4
1632414450000|2021-09-23 16:27:30|9302.3|9292.3|9302.4|9292.4|9302.4|9292.4|9301.9|9291.9|6
1632414460000|2021-09-23 16:27:40|9301.4|9291.4|9301.9|9291.9|9301.9|9291.9|9301.4|9291.4|4
1632414470000|2021-09-23 16:27:50|9301.6|9291.6|9301.9|9291.9|9301.9|9291.9|9301.6|9291.6|2
1632414480000|2021-09-23 16:28:00|9302.3|9292.3|9301|9291|9302.3|9292.3|9300.6|9290.6|7
1632414490000|2021-09-23 16:28:10|9300.6|9290.6|9282.5|9260.5|9301.3|9291.3|9280.6|9258.6|10
1632414500000|2021-09-23 16:28:20|9281.9|9259.9|9284.3|9262.3|9284.3|9262.3|9281.9|9259.9|8
1632414510000|2021-09-23 16:28:30|9284.8|9262.8|9293.1|9283.1|9293.9|9283.9|9284.8|9262.8|4
1632414520000|2021-09-23 16:28:40|9292.9|9282.9|9294.4|9284.4|9294.6|9284.6|9292.9|9282.9|5
1632414530000|2021-09-23 16:28:50|9294.9|9284.9|9292.1|9282.1|9295.1|9285.1|9291.9|9281.9|6
1632414540000|2021-09-23 16:29:00|9291.4|9281.4|9289.9|9279.9|9291.4|9281.4|9289.1|9279.1|6
1632414550000|2021-09-23 16:29:10|9289.6|9279.6|9289.6|9279.6|9289.6|9279.6|9289.6|9279.6|1
1632414560000|2021-09-23 16:29:20|9288.9|9278.9|9287.4|9277.4|9289.1|9279.1|9286.9|9276.9|8
1632414570000|2021-09-23 16:29:30|9287.9|9277.9|9291.6|9281.6|9291.6|9281.6|9287.9|9277.9|7
1632414580000|2021-09-23 16:29:40|9290.9|9280.9|9289.4|9279.4|9291.1|9281.1|9288.6|9278.6|7
1632414590000|2021-09-23 16:29:50|9289.1|9279.1|9289.9|9279.9|9291.1|9281.1|9289.1|9279.1|6
1632414600000|2021-09-23 16:30:00|9289.6|9279.6|9290.6|9280.6|9290.6|9280.6|9287.9|9277.9|11
1632414610000|2021-09-23 16:30:10|9290.9|9280.9|9292.1|9282.1|9292.9|9282.9|9290.9|9280.9|5
1632414620000|2021-09-23 16:30:20|9291.9|9281.9|9290.6|9280.6|9291.9|9281.9|9290.4|9280.4|6
1632414630000|2021-09-23 16:30:30|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|9290.6|9280.6|9
1632414640000|2021-09-23 16:30:40|9291.9|9281.9|9291.1|9281.1|9291.9|9281.9|9291.1|9281.1|3
1632414650000|2021-09-23 16:30:50|9290.6|9280.6|9292.4|9282.4|9292.4|9282.4|9289.9|9279.9|6
1632414660000|2021-09-23 16:31:00|9291.9|9281.9|9291.6|9281.6|9291.9|9281.9|9291.6|9281.6|4
1632414670000|2021-09-23 16:31:10|9291.9|9281.9|9291.4|9281.4|9292.3|9282.3|9290.9|9280.9|8
1632414680000|2021-09-23 16:31:20|9292.1|9282.1|9294.6|9284.6|9294.6|9284.6|9292.1|9282.1|7
1632414690000|2021-09-23 16:31:30|9294.5|9284.5|9294.1|9284.1|9294.6|9284.6|9294.1|9284.1|4
1632414700000|2021-09-23 16:31:40|9293.5|9283.5|9291.9|9281.9|9293.5|9283.5|9291.4|9281.4|5
1632414710000|2021-09-23 16:31:50|9291.6|9281.6|9291|9281|9291.6|9281.6|9291|9281|3
1632414720000|2021-09-23 16:32:00|9290.5|9280.5|9296.5|9286.5|9296.5|9286.5|9290.5|9280.5|7
1632414730000|2021-09-23 16:32:10|9295.3|9285.3|9296.3|9286.3|9296.3|9286.3|9294|9284|8
1632414740000|2021-09-23 16:32:20|9296.9|9286.9|9296.9|9286.9|9296.9|9286.9|9296.9|9286.9|1
1632414750000|2021-09-23 16:32:30|9296.5|9286.5|9297.6|9287.6|9297.6|9287.6|9296.1|9286.1|9
1632414760000|2021-09-23 16:32:40|9297.9|9287.9|9299.4|9289.4|9299.4|9289.4|9297.9|9287.9|5
1632414770000|2021-09-23 16:32:50|9299.6|9289.6|9300.3|9290.3|9301.1|9291.1|9299.6|9289.6|8
1632414780000|2021-09-23 16:33:00|9300|9290|9298.9|9288.9|9300.3|9290.3|9298.9|9288.9|8
1632414790000|2021-09-23 16:33:10|9298|9288|9298.3|9288.3|9299.1|9289.1|9297.9|9287.9|25
1632414800000|2021-09-23 16:33:20|9299.1|9289.1|9298.3|9288.3|9299.1|9289.1|9297.6|9287.6|25
1632414810000|2021-09-23 16:33:30|9299|9289|9297.8|9287.8|9299|9289|9297.8|9287.8|15
1632414820000|2021-09-23 16:33:40|9297.4|9287.4|9297.5|9287.5|9298.8|9288.8|9297.4|9287.4|5
1632414830000|2021-09-23 16:33:50|9298.1|9288.1|9298.4|9288.4|9298.5|9288.5|9297.6|9287.6|6
1632414840000|2021-09-23 16:34:00|9298.1|9288.1|9298.6|9288.6|9299.5|9289.5|9297|9287|11
1632414850000|2021-09-23 16:34:10|9298.3|9288.3|9298.5|9288.5|9298.5|9288.5|9298|9288|4
1632414860000|2021-09-23 16:34:20|9298.3|9288.3|9298|9288|9298.3|9288.3|9298|9288|2
1632414870000|2021-09-23 16:34:30|9297.9|9287.9|9299.1|9289.1|9299.5|9289.5|9297.6|9287.6|14
1632414880000|2021-09-23 16:34:40|9299.5|9289.5|9300.3|9290.3|9301.3|9291.3|9299.1|9289.1|28
1632414890000|2021-09-23 16:34:50|9298.6|9288.6|9299.9|9289.9|9301.4|9291.4|9298.6|9288.6|15
1632414900000|2021-09-23 16:35:00|9300.1|9290.1|9300.5|9290.5|9301.4|9291.4|9299.1|9289.1|15
1632414910000|2021-09-23 16:35:10|9299.4|9289.4|9298.4|9288.4|9299.4|9289.4|9298.4|9288.4|7
1632414920000|2021-09-23 16:35:20|9297.9|9287.9|9298.4|9288.4|9299.1|9289.1|9297.9|9287.9|8
1632414930000|2021-09-23 16:35:30|9298.6|9288.6|9298.1|9288.1|9298.6|9288.6|9297.9|9287.9|6
1632414940000|2021-09-23 16:35:40|9297.6|9287.6|9297.4|9287.4|9298.1|9288.1|9297.4|9287.4|5
1632414950000|2021-09-23 16:35:50|9297.9|9287.9|9298.1|9288.1|9298.1|9288.1|9297.4|9287.4|24
1632414960000|2021-09-23 16:36:00|9297.6|9287.6|9297.6|9287.6|9298.6|9288.6|9297.6|9287.6|9
1632414970000|2021-09-23 16:36:10|9297.9|9287.9|9298.1|9288.1|9298.1|9288.1|9297.9|9287.9|2
1632414980000|2021-09-23 16:36:20|9298.4|9288.4|9298.1|9288.1|9298.6|9288.6|9298.1|9288.1|5
1632414990000|2021-09-23 16:36:30|9298.4|9288.4|9298.1|9288.1|9298.4|9288.4|9298.1|9288.1|4
1632415000000|2021-09-23 16:36:40|9298.4|9288.4|9298.6|9288.6|9298.6|9288.6|9298.4|9288.4|2
1632415010000|2021-09-23 16:36:50|9298.4|9288.4|9297.6|9287.6|9298.6|9288.6|9297.6|9287.6|5
1632415020000|2021-09-23 16:37:00|9297.9|9287.9|9298.1|9288.1|9298.4|9288.4|9297.9|9287.9|4
1632415030000|2021-09-23 16:37:10|9297.9|9287.9|9298.1|9288.1|9298.1|9288.1|9297.9|9287.9|2
1632415040000|2021-09-23 16:37:20|9297.9|9287.9|9297.4|9287.4|9297.9|9287.9|9297.4|9287.4|6
1632415050000|2021-09-23 16:37:30|9297.3|9287.3|9297|9287|9297.3|9287.3|9297|9287|2
1632415060000|2021-09-23 16:37:40|9296.8|9286.8|9296.6|9286.6|9296.9|9286.9|9295.9|9285.9|12
1632415070000|2021-09-23 16:37:50|9296.9|9286.9|9296.9|9286.9|9296.9|9286.9|9296.1|9286.1|6
1632415080000|2021-09-23 16:38:00|9296.6|9286.6|9295.9|9285.9|9296.6|9286.6|9295.8|9285.8|3
1632415090000|2021-09-23 16:38:10|9295.4|9285.4|9294.5|9284.5|9295.5|9285.5|9294.3|9284.3|7
1632415100000|2021-09-23 16:38:20|9294.3|9284.3|9294.4|9284.4|9294.5|9284.5|9294.1|9284.1|4
1632415110000|2021-09-23 16:38:30|9294.5|9284.5|9294.5|9284.5|9294.5|9284.5|9294.5|9284.5|1
1632415120000|2021-09-23 16:38:40|9294.6|9284.6|9294.3|9284.3|9295.6|9285.6|9294.3|9284.3|5
1632415130000|2021-09-23 16:38:50|9293.9|9283.9|9293.3|9283.3|9293.9|9283.9|9293|9283|4
1632415140000|2021-09-23 16:39:00|9293.6|9283.6|9292.4|9282.4|9293.6|9283.6|9292.1|9282.1|8
1632415150000|2021-09-23 16:39:10|9292.1|9282.1|9293.1|9283.1|9293.1|9283.1|9291.8|9281.8|10
1632415160000|2021-09-23 16:39:20|9293.3|9283.3|9292.9|9282.9|9293.3|9283.3|9292.9|9282.9|3
1632415180000|2021-09-23 16:39:40|9292.4|9282.4|9291.9|9281.9|9292.4|9282.4|9291.4|9281.4|11
1632415190000|2021-09-23 16:39:50|9291.4|9281.4|9291.4|9281.4|9291.4|9281.4|9290.4|9280.4|7
1632415200000|2021-09-23 16:40:00|9291.3|9281.3|9291.4|9281.4|9291.4|9281.4|9290.9|9280.9|3
1632415210000|2021-09-23 16:40:10|9291.5|9281.5|9292.4|9282.4|9292.4|9282.4|9291.5|9281.5|2
1632415220000|2021-09-23 16:40:20|9292.5|9282.5|9294.3|9284.3|9294.3|9284.3|9292.5|9282.5|5
1632415230000|2021-09-23 16:40:30|9293.9|9283.9|9293.3|9283.3|9293.9|9283.9|9292.8|9282.8|11
1632415240000|2021-09-23 16:40:40|9293.5|9283.5|9293.3|9283.3|9293.5|9283.5|9293.3|9283.3|2
1632415250000|2021-09-23 16:40:50|9293.5|9283.5|9294.6|9284.6|9294.6|9284.6|9292.5|9282.5|17
1632415260000|2021-09-23 16:41:00|9295.9|9285.9|9297.1|9287.1|9297.1|9287.1|9295.9|9285.9|8
1632415270000|2021-09-23 16:41:10|9296.9|9286.9|9295.6|9285.6|9296.9|9286.9|9295.6|9285.6|5
1632415280000|2021-09-23 16:41:20|9295.9|9285.9|9292.9|9282.9|9295.9|9285.9|9292.9|9282.9|8
1632415290000|2021-09-23 16:41:30|9293.3|9283.3|9291.8|9281.8|9295|9285|9290.5|9280.5|13
1632415300000|2021-09-23 16:41:40|9291.5|9281.5|9290.4|9280.4|9291.5|9281.5|9289.6|9279.6|8
1632415310000|2021-09-23 16:41:50|9290.6|9280.6|9290.5|9280.5|9290.6|9280.6|9290.1|9280.1|5
1632415320000|2021-09-23 16:42:00|9289.6|9279.6|9290.3|9280.3|9290.3|9280.3|9289.3|9279.3|8
1632415330000|2021-09-23 16:42:10|9290.5|9280.5|9287.6|9277.6|9290.5|9280.5|9287.1|9277.1|5
1632415340000|2021-09-23 16:42:20|9286.9|9276.9|9289.5|9279.5|9289.5|9279.5|9286.9|9276.9|5
1632415350000|2021-09-23 16:42:30|9289.4|9279.4|9288.6|9278.6|9289.4|9279.4|9288.6|9278.6|5
1632415360000|2021-09-23 16:42:40|9287.6|9277.6|9288.1|9278.1|9288.1|9278.1|9287.6|9277.6|2
1632415370000|2021-09-23 16:42:50|9287.8|9277.8|9288.1|9278.1|9288.1|9278.1|9287.3|9277.3|4
1632415380000|2021-09-23 16:43:00|9288.4|9278.4|9290.4|9280.4|9290.4|9280.4|9288.4|9278.4|4
1632415390000|2021-09-23 16:43:10|9289.9|9279.9|9288.6|9278.6|9289.9|9279.9|9288.1|9278.1|5
1632415400000|2021-09-23 16:43:20|9287.9|9277.9|9288.1|9278.1|9288.1|9278.1|9287.9|9277.9|4
1632415410000|2021-09-23 16:43:30|9287.8|9277.8|9288.1|9278.1|9288.1|9278.1|9287.3|9277.3|3
1632415420000|2021-09-23 16:43:40|9287.8|9277.8|9284.8|9274.8|9287.8|9277.8|9284.8|9274.8|7
1632415430000|2021-09-23 16:43:50|9284.3|9274.3|9283.5|9273.5|9284.3|9274.3|9283.4|9273.4|7
1632415440000|2021-09-23 16:44:00|9283.6|9273.6|9284|9274|9286.8|9276.8|9283.6|9273.6|11
1632415450000|2021-09-23 16:44:10|9283.8|9273.8|9285|9275|9285.8|9275.8|9283.8|9273.8|10
1632415460000|2021-09-23 16:44:20|9284.6|9274.6|9285.3|9275.3|9285.3|9275.3|9284.6|9274.6|6
1632415470000|2021-09-23 16:44:30|9285|9275|9284.5|9274.5|9285|9275|9284.5|9274.5|2
1632415480000|2021-09-23 16:44:40|9284.3|9274.3|9284.3|9274.3|9284.3|9274.3|9284|9274|3
1632415490000|2021-09-23 16:44:50|9283.8|9273.8|9284.4|9274.4|9284.4|9274.4|9282.5|9272.5|6
1632415500000|2021-09-23 16:45:00|9284.6|9274.6|9283.3|9273.3|9284.6|9274.6|9282.5|9272.5|7
1632415510000|2021-09-23 16:45:10|9283.4|9273.4|9284.1|9274.1|9284.1|9274.1|9283.4|9273.4|2
1632415520000|2021-09-23 16:45:20|9283.8|9273.8|9283.8|9273.8|9284.6|9274.6|9283.4|9273.4|6
1632415530000|2021-09-23 16:45:30|9284.3|9274.3|9286|9276|9286|9276|9284.3|9274.3|5
1632415540000|2021-09-23 16:45:40|9285.6|9275.6|9286.6|9276.6|9287|9277|9285.6|9275.6|7
1632415550000|2021-09-23 16:45:50|9287|9277|9287.1|9277.1|9287.1|9277.1|9287|9277|2
1632415560000|2021-09-23 16:46:00|9286.4|9276.4|9286|9276|9286.6|9276.6|9286|9276|5
1632415570000|2021-09-23 16:46:10|9286.1|9276.1|9287|9277|9287|9277|9286.1|9276.1|5
1632415580000|2021-09-23 16:46:20|9286.3|9276.3|9286.5|9276.5|9286.6|9276.6|9286.3|9276.3|3
1632415590000|2021-09-23 16:46:30|9286.4|9276.4|9285.9|9275.9|9286.4|9276.4|9285.9|9275.9|2
1632415620000|2021-09-23 16:47:00|9286.3|9276.3|9286.8|9276.8|9286.8|9276.8|9286.3|9276.3|3
1632415630000|2021-09-23 16:47:10|9287|9277|9287|9277|9287|9277|9287|9277|1
1632415640000|2021-09-23 16:47:20|9286.9|9276.9|9286.4|9276.4|9286.9|9276.9|9286.4|9276.4|2
1632415650000|2021-09-23 16:47:30|9286.6|9276.6|9285.9|9275.9|9286.6|9276.6|9285.9|9275.9|2
1632415660000|2021-09-23 16:47:40|9284.8|9274.8|9284.3|9274.3|9285.9|9275.9|9284.3|9274.3|11
1632415670000|2021-09-23 16:47:50|9285.3|9275.3|9285.1|9275.1|9286.1|9276.1|9285.1|9275.1|7
1632415680000|2021-09-23 16:48:00|9285.3|9275.3|9286.5|9276.5|9286.5|9276.5|9285.3|9275.3|5
1632415700000|2021-09-23 16:48:20|9286|9276|9285|9275|9286.6|9276.6|9284.6|9274.6|12
1632415710000|2021-09-23 16:48:30|9285.5|9275.5|9285.3|9275.3|9285.5|9275.5|9284.6|9274.6|11
1632415730000|2021-09-23 16:48:50|9285.8|9275.8|9284.1|9274.1|9285.8|9275.8|9284.1|9274.1|3
1632415740000|2021-09-23 16:49:00|9284.4|9274.4|9283.9|9273.9|9284.6|9274.6|9283.3|9273.3|5
1632415750000|2021-09-23 16:49:10|9283.1|9273.1|9284.4|9274.4|9284.4|9274.4|9283.1|9273.1|7
1632415760000|2021-09-23 16:49:20|9284.9|9274.9|9284.6|9274.6|9284.9|9274.9|9284.6|9274.6|2
1632415770000|2021-09-23 16:49:30|9284.9|9274.9|9285.3|9275.3|9285.3|9275.3|9284.9|9274.9|3
1632415780000|2021-09-23 16:49:40|9285.4|9275.4|9285.4|9275.4|9285.4|9275.4|9285.4|9275.4|1
1632415800000|2021-09-23 16:50:00|9285.9|9275.9|9285.9|9275.9|9285.9|9275.9|9285.9|9275.9|1
1632415810000|2021-09-23 16:50:10|9286.5|9276.5|9286.6|9276.6|9286.6|9276.6|9286.5|9276.5|2
1632415830000|2021-09-23 16:50:30|9286.9|9276.9|9286.6|9276.6|9287.6|9277.6|9286.6|9276.6|6
1632415840000|2021-09-23 16:50:40|9286.9|9276.9|9286.6|9276.6|9286.9|9276.9|9286.5|9276.5|4
1632415850000|2021-09-23 16:50:50|9286.5|9276.5|9286.6|9276.6|9286.6|9276.6|9286.5|9276.5|2
1632415860000|2021-09-23 16:51:00|9286.9|9276.9|9286.9|9276.9|9287.1|9277.1|9286.6|9276.6|9
1632415870000|2021-09-23 16:51:10|9286.8|9276.8|9286.6|9276.6|9286.9|9276.9|9286.4|9276.4|6
1632415880000|2021-09-23 16:51:20|9286.9|9276.9|9286.6|9276.6|9286.9|9276.9|9286.6|9276.6|2
1632415890000|2021-09-23 16:51:30|9286.4|9276.4|9285.9|9275.9|9286.4|9276.4|9285.8|9275.8|6
1632415900000|2021-09-23 16:51:40|9286.1|9276.1|9283.3|9273.3|9286.1|9276.1|9283.3|9273.3|8
1632415910000|2021-09-23 16:51:50|9282.5|9272.5|9282.6|9272.6|9282.6|9272.6|9282|9272|5
1632415920000|2021-09-23 16:52:00|9283.9|9273.9|9283.5|9273.5|9284.4|9274.4|9282.4|9272.4|7
1632415930000|2021-09-23 16:52:10|9284.3|9274.3|9283.6|9273.6|9284.4|9274.4|9281.9|9271.9|27
1632415940000|2021-09-23 16:52:20|9283.4|9273.4|9283.8|9273.8|9283.8|9273.8|9283.4|9273.4|2
1632415950000|2021-09-23 16:52:30|9284.5|9274.5|9283|9273|9284.5|9274.5|9282.9|9272.9|6
1632415960000|2021-09-23 16:52:40|9282.9|9272.9|9284.1|9274.1|9284.6|9274.6|9282.9|9272.9|9
1632415970000|2021-09-23 16:52:50|9284.4|9274.4|9284.4|9274.4|9284.9|9274.9|9283.6|9273.6|8
1632415980000|2021-09-23 16:53:00|9283.1|9273.1|9281.1|9271.1|9284.4|9274.4|9281.1|9271.1|10
1632415990000|2021-09-23 16:53:10|9280.5|9270.5|9280.8|9270.8|9280.8|9270.8|9280.4|9270.4|3
1632416000000|2021-09-23 16:53:20|9281.1|9271.1|9282.4|9272.4|9282.4|9272.4|9280.8|9270.8|3
1632416010000|2021-09-23 16:53:30|9283|9273|9284.1|9274.1|9284.1|9274.1|9281.9|9271.9|14
1632416020000|2021-09-23 16:53:40|9284.3|9274.3|9286.4|9276.4|9286.4|9276.4|9284.3|9274.3|9
1632416030000|2021-09-23 16:53:50|9286|9276|9285.1|9275.1|9286|9276|9285.1|9275.1|3
1632416040000|2021-09-23 16:54:00|9284.6|9274.6|9282.1|9272.1|9285.5|9275.5|9281.1|9271.1|14
1632416050000|2021-09-23 16:54:10|9281.6|9271.6|9279.5|9269.5|9281.9|9271.9|9279.4|9269.4|28
1632416060000|2021-09-23 16:54:20|9281.3|9271.3|9279.8|9269.8|9281.6|9271.6|9279.4|9269.4|19
1632416080000|2021-09-23 16:54:40|9280.1|9270.1|9280.3|9270.3|9280.3|9270.3|9280.1|9270.1|2
1632416090000|2021-09-23 16:54:50|9280.5|9270.5|9281.4|9271.4|9281.4|9271.4|9280.5|9270.5|2
1632416100000|2021-09-23 16:55:00|9280.9|9270.9|9281.4|9271.4|9281.4|9271.4|9280.9|9270.9|6
1632416110000|2021-09-23 16:55:10|9281.1|9271.1|9281.1|9271.1|9281.1|9271.1|9281.1|9271.1|1
1632416120000|2021-09-23 16:55:20|9281.6|9271.6|9281.1|9271.1|9281.6|9271.6|9281.1|9271.1|2
1632416130000|2021-09-23 16:55:30|9281.9|9271.9|9282.6|9272.6|9282.6|9272.6|9281.9|9271.9|4
1632416140000|2021-09-23 16:55:40|9283.6|9273.6|9283.6|9273.6|9283.6|9273.6|9283.6|9273.6|1
1632416150000|2021-09-23 16:55:50|9283.9|9273.9|9280.3|9270.3|9284.6|9274.6|9279.8|9269.8|11
1632416160000|2021-09-23 16:56:00|9281.4|9271.4|9281.1|9271.1|9281.4|9271.4|9281.1|9271.1|2
1632416180000|2021-09-23 16:56:20|9281.4|9271.4|9283.5|9273.5|9283.6|9273.6|9281.4|9271.4|4
1632416190000|2021-09-23 16:56:30|9282.5|9272.5|9281.9|9271.9|9283.4|9273.4|9281.9|9271.9|7
1632416200000|2021-09-23 16:56:40|9281.4|9271.4|9280.9|9270.9|9281.4|9271.4|9280.1|9270.1|4
1632416210000|2021-09-23 16:56:50|9281.4|9271.4|9280.6|9270.6|9281.6|9271.6|9280.1|9270.1|8
1632416220000|2021-09-23 16:57:00|9279.8|9269.8|9279.1|9269.1|9280.9|9270.9|9279|9269|15
1632416230000|2021-09-23 16:57:10|9279.4|9269.4|9279.1|9269.1|9279.9|9269.9|9279.1|9269.1|5
1632416240000|2021-09-23 16:57:20|9279.5|9269.5|9279.6|9269.6|9280.4|9270.4|9279.4|9269.4|6
1632416250000|2021-09-23 16:57:30|9279.4|9269.4|9279.9|9269.9|9280.4|9270.4|9279.4|9269.4|8
1632416260000|2021-09-23 16:57:40|9280.1|9270.1|9280.1|9270.1|9280.1|9270.1|9279.4|9269.4|5
1632416270000|2021-09-23 16:57:50|9279.4|9269.4|9278.6|9268.6|9279.4|9269.4|9278.4|9268.4|4
1632416280000|2021-09-23 16:58:00|9278.1|9268.1|9279.1|9269.1|9279.1|9269.1|9277.9|9267.9|6
1632416290000|2021-09-23 16:58:10|9279.4|9269.4|9280.1|9270.1|9282.3|9272.3|9279.4|9269.4|10
1632416300000|2021-09-23 16:58:20|9280.4|9270.4|9280.6|9270.6|9280.6|9270.6|9280.4|9270.4|2
1632416310000|2021-09-23 16:58:30|9280.9|9270.9|9282.9|9272.9|9282.9|9272.9|9280.9|9270.9|6
1632416320000|2021-09-23 16:58:40|9283.1|9273.1|9284.4|9274.4|9285.1|9275.1|9283.1|9273.1|7
1632416330000|2021-09-23 16:58:50|9284.1|9274.1|9282|9272|9284.1|9274.1|9282|9272|10
1632416340000|2021-09-23 16:59:00|9282.4|9272.4|9282.1|9272.1|9284.3|9274.3|9279.6|9269.6|26
1632416350000|2021-09-23 16:59:10|9283.6|9273.6|9286.8|9276.8|9287.3|9277.3|9281.1|9271.1|17
1632416360000|2021-09-23 16:59:20|9286.6|9276.6|9286.8|9276.8|9287.3|9277.3|9286.4|9276.4|23
1632441720000|2021-09-24 00:02:00|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|1
1632441730000|2021-09-24 00:02:10|9279.6|9269.6|9280.6|9270.6|9280.6|9270.6|9279.6|9269.6|2
1632441740000|2021-09-24 00:02:20|9280|9270|9280.9|9270.9|9280.9|9270.9|9280|9270|2
1632441750000|2021-09-24 00:02:30|9279.8|9269.8|9280.3|9270.3|9280.3|9270.3|9279.8|9269.8|2
1632441760000|2021-09-24 00:02:40|9280.1|9270.1|9280.1|9270.1|9280.1|9270.1|9280.1|9270.1|1
1632441790000|2021-09-24 00:03:10|9279.3|9269.3|9280.4|9270.4|9280.4|9270.4|9279.3|9269.3|2
1632441800000|2021-09-24 00:03:20|9279.9|9269.9|9280.9|9270.9|9281|9271|9279.9|9269.9|5
1632441810000|2021-09-24 00:03:30|9279.9|9269.9|9281|9271|9281|9271|9279.9|9269.9|6
1632441820000|2021-09-24 00:03:40|9279.9|9269.9|9281.4|9271.4|9281.4|9271.4|9279.9|9269.9|2
1632441830000|2021-09-24 00:03:50|9279.9|9269.9|9281.5|9271.5|9281.5|9271.5|9279.9|9269.9|4
1632441850000|2021-09-24 00:04:10|9280.4|9270.4|9281.8|9271.8|9281.8|9271.8|9280.4|9270.4|5
1632441860000|2021-09-24 00:04:20|9281.4|9271.4|9281.8|9271.8|9281.8|9271.8|9280.4|9270.4|5
1632441870000|2021-09-24 00:04:30|9280.6|9270.6|9281.8|9271.8|9281.8|9271.8|9280.6|9270.6|3
1632441880000|2021-09-24 00:04:40|9280.6|9270.6|9281|9271|9281|9271|9280.6|9270.6|2
1632441890000|2021-09-24 00:04:50|9280.4|9270.4|9281.8|9271.8|9281.8|9271.8|9280.4|9270.4|3
1632441900000|2021-09-24 00:05:00|9280.6|9270.6|9282.9|9272.9|9282.9|9272.9|9280.6|9270.6|4
1632441910000|2021-09-24 00:05:10|9282.6|9272.6|9285|9275|9285|9275|9282.6|9272.6|5
1632441920000|2021-09-24 00:05:20|9284|9274|9285|9275|9285|9275|9284|9274|2
1632441930000|2021-09-24 00:05:30|9283.9|9273.9|9285|9275|9285|9275|9283.9|9273.9|2
1632441940000|2021-09-24 00:05:40|9283.8|9273.8|9284.9|9274.9|9285|9275|9283.8|9273.8|5
1632441950000|2021-09-24 00:05:50|9285|9275|9285|9275|9285|9275|9285|9275|1
1632442010000|2021-09-24 00:06:50|9283.8|9273.8|9284|9274|9284|9274|9283.8|9273.8|2
1632442030000|2021-09-24 00:07:10|9284.6|9274.6|9285|9275|9285|9275|9284.6|9274.6|2
1632442080000|2021-09-24 00:08:00|9285.3|9275.3|9287.1|9277.1|9287.1|9277.1|9285.3|9275.3|3
1632442090000|2021-09-24 00:08:10|9286.8|9276.8|9286.8|9276.8|9286.8|9276.8|9286.8|9276.8|1
1632442140000|2021-09-24 00:09:00|9286.5|9276.5|9286.5|9276.5|9286.5|9276.5|9286.5|9276.5|1
1632442190000|2021-09-24 00:09:50|9286|9276|9286|9276|9286|9276|9286|9276|1
1632442250000|2021-09-24 00:10:50|9285.1|9275.1|9285.4|9275.4|9285.4|9275.4|9285.1|9275.1|2
1632442300000|2021-09-24 00:11:40|9285.8|9275.8|9285.8|9275.8|9285.8|9275.8|9285.8|9275.8|1
1632442340000|2021-09-24 00:12:20|9286.3|9276.3|9287.1|9277.1|9287.1|9277.1|9286.3|9276.3|2
1632442350000|2021-09-24 00:12:30|9287.4|9277.4|9287.4|9277.4|9287.4|9277.4|9287.4|9277.4|1
1632442360000|2021-09-24 00:12:40|9287.6|9277.6|9287.6|9277.6|9287.6|9277.6|9287.6|9277.6|1
1632442410000|2021-09-24 00:13:30|9287.5|9277.5|9287.5|9277.5|9287.5|9277.5|9287.5|9277.5|1
1632442470000|2021-09-24 00:14:30|9287.6|9277.6|9287.6|9277.6|9287.6|9277.6|9287.6|9277.6|1
1632442500000|2021-09-24 00:15:00|9288|9278|9290.3|9280.3|9290.4|9280.4|9288|9278|6
1632442510000|2021-09-24 00:15:10|9289.3|9279.3|9290.1|9280.1|9290.1|9280.1|9288.6|9278.6|9
1632442520000|2021-09-24 00:15:20|9290.4|9280.4|9291.6|9281.6|9291.6|9281.6|9290.4|9280.4|2
1632442530000|2021-09-24 00:15:30|9291.8|9281.8|9293.6|9283.6|9293.6|9283.6|9291.8|9281.8|5
1632442540000|2021-09-24 00:15:40|9294.1|9284.1|9293.8|9283.8|9294.4|9284.4|9293.8|9283.8|3
1632442590000|2021-09-24 00:16:30|9294.3|9284.3|9295.1|9285.1|9295.1|9285.1|9294.3|9284.3|2
1632442600000|2021-09-24 00:16:40|9294.9|9284.9|9295.6|9285.6|9295.6|9285.6|9294.6|9284.6|4
1632442610000|2021-09-24 00:16:50|9296.5|9286.5|9298.1|9288.1|9298.3|9288.3|9296.5|9286.5|3
1632442620000|2021-09-24 00:17:00|9298|9288|9298|9288|9298|9288|9298|9288|1
1632442630000|2021-09-24 00:17:10|9297.5|9287.5|9296.5|9286.5|9297.5|9287.5|9296.5|9286.5|3
1632442640000|2021-09-24 00:17:20|9295.9|9285.9|9295.1|9285.1|9295.9|9285.9|9295.1|9285.1|2
1632442650000|2021-09-24 00:17:30|9294.5|9284.5|9294.8|9284.8|9294.8|9284.8|9294.3|9284.3|3
1632442660000|2021-09-24 00:17:40|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|1
1632442680000|2021-09-24 00:18:00|9292.9|9282.9|9294.4|9284.4|9294.9|9284.9|9292.9|9282.9|4
1632442690000|2021-09-24 00:18:10|9293.1|9283.1|9293|9283|9293.3|9283.3|9293|9283|3
1632442700000|2021-09-24 00:18:20|9292.3|9282.3|9293|9283|9293|9283|9292.3|9282.3|5
1632442720000|2021-09-24 00:18:40|9292.5|9282.5|9293|9283|9293|9283|9292.3|9282.3|4
1632442730000|2021-09-24 00:18:50|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|1
1632442740000|2021-09-24 00:19:00|9293|9283|9293.5|9283.5|9293.5|9283.5|9292.8|9282.8|4
1632442750000|2021-09-24 00:19:10|9293|9283|9292.8|9282.8|9293|9283|9292.8|9282.8|2
1632442780000|2021-09-24 00:19:40|9293.1|9283.1|9293.1|9283.1|9293.1|9283.1|9293.1|9283.1|1
1632442790000|2021-09-24 00:19:50|9293.4|9283.4|9294|9284|9294|9284|9293.4|9283.4|2
1632442810000|2021-09-24 00:20:10|9293.1|9283.1|9293.8|9283.8|9293.8|9283.8|9293.1|9283.1|4
1632442820000|2021-09-24 00:20:20|9294.5|9284.5|9293|9283|9294.5|9284.5|9293|9283|8
1632442830000|2021-09-24 00:20:30|9291.8|9281.8|9292.9|9282.9|9292.9|9282.9|9291.8|9281.8|2
1632442840000|2021-09-24 00:20:40|9291.8|9281.8|9292|9282|9292|9282|9291.8|9281.8|2
1632442850000|2021-09-24 00:20:50|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|1
1632442870000|2021-09-24 00:21:10|9293.1|9283.1|9293.9|9283.9|9293.9|9283.9|9293.1|9283.1|3
1632442880000|2021-09-24 00:21:20|9292.9|9282.9|9292|9282|9293.1|9283.1|9292|9282|3
1632442890000|2021-09-24 00:21:30|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|1
1632442900000|2021-09-24 00:21:40|9292|9282|9292|9282|9292|9282|9291.9|9281.9|3
1632442910000|2021-09-24 00:21:50|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|9291.4|9281.4|3
1632442920000|2021-09-24 00:22:00|9290.9|9280.9|9291.5|9281.5|9291.9|9281.9|9290.9|9280.9|8
1632442930000|2021-09-24 00:22:10|9290.9|9280.9|9291.5|9281.5|9291.5|9281.5|9290.9|9280.9|3
1632442940000|2021-09-24 00:22:20|9291|9281|9294.5|9284.5|9294.5|9284.5|9291|9281|4
1632442950000|2021-09-24 00:22:30|9294.8|9284.8|9295.5|9285.5|9295.5|9285.5|9294.8|9284.8|3
1632442960000|2021-09-24 00:22:40|9296.1|9286.1|9296.5|9286.5|9296.5|9286.5|9296.1|9286.1|2
1632442970000|2021-09-24 00:22:50|9297|9287|9299.6|9289.6|9299.6|9289.6|9297|9287|2
1632442980000|2021-09-24 00:23:00|9300|9290|9302|9292|9302|9292|9300|9290|5
1632442990000|2021-09-24 00:23:10|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|1
1632443000000|2021-09-24 00:23:20|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|1
1632443010000|2021-09-24 00:23:30|9300.1|9290.1|9300.5|9290.5|9300.5|9290.5|9300.1|9290.1|2
1632443030000|2021-09-24 00:23:50|9301.4|9291.4|9300.9|9290.9|9301.4|9291.4|9299.4|9289.4|7
1632443040000|2021-09-24 00:24:00|9301.3|9291.3|9301.6|9291.6|9301.6|9291.6|9300.8|9290.8|3
1632443050000|2021-09-24 00:24:10|9300.5|9290.5|9299.8|9289.8|9300.8|9290.8|9299.8|9289.8|3
1632443090000|2021-09-24 00:24:50|9300.9|9290.9|9300.9|9290.9|9300.9|9290.9|9300.9|9290.9|1
1632443100000|2021-09-24 00:25:00|9301.3|9291.3|9299.8|9289.8|9301.3|9291.3|9299.8|9289.8|3
1632443110000|2021-09-24 00:25:10|9300.9|9290.9|9300.9|9290.9|9300.9|9290.9|9300.9|9290.9|1
1632443120000|2021-09-24 00:25:20|9299.8|9289.8|9300.3|9290.3|9300.3|9290.3|9299.4|9289.4|3
1632443200000|2021-09-24 00:26:40|9299.4|9289.4|9299.4|9289.4|9299.4|9289.4|9299.4|9289.4|1
1632443210000|2021-09-24 00:26:50|9299.1|9289.1|9298.3|9288.3|9299.1|9289.1|9298.3|9288.3|2
1632443220000|2021-09-24 00:27:00|9298|9288|9297.3|9287.3|9298|9288|9296.9|9286.9|3
1632443230000|2021-09-24 00:27:10|9297.1|9287.1|9296.5|9286.5|9297.1|9287.1|9296.5|9286.5|2
1632443240000|2021-09-24 00:27:20|9296.9|9286.9|9296.9|9286.9|9296.9|9286.9|9296.9|9286.9|1
1632443270000|2021-09-24 00:27:50|9296.4|9286.4|9296.4|9286.4|9296.4|9286.4|9296.4|9286.4|1
1632443280000|2021-09-24 00:28:00|9294.9|9284.9|9294.3|9284.3|9294.9|9284.9|9294.3|9284.3|2
1632443300000|2021-09-24 00:28:20|9293.5|9283.5|9293.6|9283.6|9293.6|9283.6|9293.5|9283.5|2
1632443320000|2021-09-24 00:28:40|9293.9|9283.9|9294.6|9284.6|9294.6|9284.6|9293.9|9283.9|3
1632443330000|2021-09-24 00:28:50|9294.3|9284.3|9294.3|9284.3|9294.3|9284.3|9294.3|9284.3|1
1632443340000|2021-09-24 00:29:00|9293.5|9283.5|9294.6|9284.6|9294.6|9284.6|9293.4|9283.4|4
1632443350000|2021-09-24 00:29:10|9294.9|9284.9|9294.6|9284.6|9294.9|9284.9|9294.4|9284.4|3
1632443380000|2021-09-24 00:29:40|9294.3|9284.3|9294.3|9284.3|9294.3|9284.3|9294.3|9284.3|1
1632443440000|2021-09-24 00:30:40|9294.1|9284.1|9295.4|9285.4|9295.4|9285.4|9294.1|9284.1|3
1632443450000|2021-09-24 00:30:50|9295.5|9285.5|9295.5|9285.5|9295.5|9285.5|9295.5|9285.5|1
1632443500000|2021-09-24 00:31:40|9295.4|9285.4|9295.4|9285.4|9295.4|9285.4|9295.4|9285.4|1
1632443520000|2021-09-24 00:32:00|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|1
1632443560000|2021-09-24 00:32:40|9295.5|9285.5|9293.1|9283.1|9295.5|9285.5|9293.1|9283.1|2
1632443570000|2021-09-24 00:32:50|9292.5|9282.5|9291.1|9281.1|9292.5|9282.5|9291.1|9281.1|3
1632443580000|2021-09-24 00:33:00|9290.9|9280.9|9290.9|9280.9|9290.9|9280.9|9290.9|9280.9|1
1632443630000|2021-09-24 00:33:50|9290.6|9280.6|9289.1|9279.1|9290.6|9280.6|9289.1|9279.1|3
1632443650000|2021-09-24 00:34:10|9288.8|9278.8|9287.4|9277.4|9288.8|9278.8|9287.4|9277.4|3
1632443680000|2021-09-24 00:34:40|9287.8|9277.8|9288.5|9278.5|9288.5|9278.5|9287.8|9277.8|3
1632443700000|2021-09-24 00:35:00|9288|9278|9288|9278|9288|9278|9288|9278|1
1632443730000|2021-09-24 00:35:30|9287.5|9277.5|9286.5|9276.5|9287.5|9277.5|9286.5|9276.5|2
1632443750000|2021-09-24 00:35:50|9286.9|9276.9|9286.5|9276.5|9286.9|9276.9|9286.5|9276.5|2
1632443760000|2021-09-24 00:36:00|9286.9|9276.9|9287.5|9277.5|9287.5|9277.5|9286.9|9276.9|3
1632443790000|2021-09-24 00:36:30|9287.4|9277.4|9287.1|9277.1|9287.4|9277.4|9287.1|9277.1|2
1632443830000|2021-09-24 00:37:10|9287.3|9277.3|9288|9278|9288|9278|9287.3|9277.3|3
1632443840000|2021-09-24 00:37:20|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|1
1632443860000|2021-09-24 00:37:40|9288.9|9278.9|9289|9279|9289|9279|9288.9|9278.9|2
1632443870000|2021-09-24 00:37:50|9289.5|9279.5|9289.5|9279.5|9289.5|9279.5|9289.5|9279.5|1
1632443880000|2021-09-24 00:38:00|9289.4|9279.4|9289.4|9279.4|9289.4|9279.4|9289.4|9279.4|1
1632443920000|2021-09-24 00:38:40|9288.1|9278.1|9287.3|9277.3|9288.1|9278.1|9287.3|9277.3|2
1632443930000|2021-09-24 00:38:50|9287.6|9277.6|9288.5|9278.5|9288.5|9278.5|9287.6|9277.6|3
1632443940000|2021-09-24 00:39:00|9288.3|9278.3|9285.6|9275.6|9288.3|9278.3|9285.6|9275.6|5
1632443950000|2021-09-24 00:39:10|9286.3|9276.3|9288.8|9278.8|9288.8|9278.8|9286.3|9276.3|5
1632443960000|2021-09-24 00:39:20|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|1
1632444050000|2021-09-24 00:40:50|9289.6|9279.6|9289.9|9279.9|9289.9|9279.9|9289.6|9279.6|2
1632444060000|2021-09-24 00:41:00|9289.6|9279.6|9289.6|9279.6|9289.6|9279.6|9289.6|9279.6|1
1632444130000|2021-09-24 00:42:10|9289.3|9279.3|9289.1|9279.1|9289.3|9279.3|9289.1|9279.1|2
1632444150000|2021-09-24 00:42:30|9287.6|9277.6|9287.6|9277.6|9287.6|9277.6|9287.6|9277.6|1
1632444160000|2021-09-24 00:42:40|9289|9279|9287.1|9277.1|9289|9279|9287.1|9277.1|2
1632444170000|2021-09-24 00:42:50|9287.5|9277.5|9288|9278|9288|9278|9287.5|9277.5|2
1632444190000|2021-09-24 00:43:10|9289.1|9279.1|9287.4|9277.4|9289.1|9279.1|9287.4|9277.4|3
1632444200000|2021-09-24 00:43:20|9287.8|9277.8|9288.4|9278.4|9288.4|9278.4|9287.8|9277.8|2
1632444210000|2021-09-24 00:43:30|9289.6|9279.6|9289.6|9279.6|9289.6|9279.6|9289.6|9279.6|1
1632444240000|2021-09-24 00:44:00|9288.3|9278.3|9287.6|9277.6|9288.3|9278.3|9287.6|9277.6|2
1632444280000|2021-09-24 00:44:40|9287.9|9277.9|9289.6|9279.6|9289.9|9279.9|9287.9|9277.9|4
1632444310000|2021-09-24 00:45:10|9289.8|9279.8|9290.1|9280.1|9290.1|9280.1|9289.8|9279.8|2
1632444320000|2021-09-24 00:45:20|9290.4|9280.4|9291.5|9281.5|9291.5|9281.5|9290.4|9280.4|4
1632444350000|2021-09-24 00:45:50|9291.9|9281.9|9292.4|9282.4|9292.4|9282.4|9291.9|9281.9|3
1632444360000|2021-09-24 00:46:00|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|1
1632444400000|2021-09-24 00:46:40|9292.5|9282.5|9292.3|9282.3|9292.5|9282.5|9292.3|9282.3|2
1632444410000|2021-09-24 00:46:50|9292|9282|9293.1|9283.1|9293.5|9283.5|9292|9282|3
1632444420000|2021-09-24 00:47:00|9292.8|9282.8|9292.4|9282.4|9292.8|9282.8|9292|9282|3
1632444430000|2021-09-24 00:47:10|9292.6|9282.6|9294.4|9284.4|9294.9|9284.9|9292.6|9282.6|5
1632444450000|2021-09-24 00:47:30|9295|9285|9295|9285|9295|9285|9295|9285|1
1632444460000|2021-09-24 00:47:40|9294.8|9284.8|9294.8|9284.8|9294.8|9284.8|9294.8|9284.8|1
1632444540000|2021-09-24 00:49:00|9294.4|9284.4|9294|9284|9294.4|9284.4|9293.9|9283.9|4
1632444550000|2021-09-24 00:49:10|9294.4|9284.4|9294|9284|9294.4|9284.4|9294|9284|2
1632444560000|2021-09-24 00:49:20|9294.1|9284.1|9294.6|9284.6|9294.6|9284.6|9294.1|9284.1|2
1632444620000|2021-09-24 00:50:20|9295|9285|9295|9285|9295|9285|9295|9285|1
1632444730000|2021-09-24 00:52:10|9295.1|9285.1|9295.1|9285.1|9295.1|9285.1|9295.1|9285.1|1
1632444750000|2021-09-24 00:52:30|9295.5|9285.5|9295.8|9285.8|9295.8|9285.8|9295.5|9285.5|2
1632444830000|2021-09-24 00:53:50|9295.4|9285.4|9294.9|9284.9|9295.4|9285.4|9294.9|9284.9|2
1632444840000|2021-09-24 00:54:00|9294.1|9284.1|9293.6|9283.6|9294.1|9284.1|9293.3|9283.3|5
1632444850000|2021-09-24 00:54:10|9293.3|9283.3|9292.5|9282.5|9293.3|9283.3|9292.4|9282.4|5
1632444860000|2021-09-24 00:54:20|9291.8|9281.8|9291.3|9281.3|9292.3|9282.3|9291.3|9281.3|3
1632444870000|2021-09-24 00:54:30|9289.6|9279.6|9291|9281|9291.9|9281.9|9289.6|9279.6|5
1632444890000|2021-09-24 00:54:50|9290.3|9280.3|9290.5|9280.5|9290.5|9280.5|9290.3|9280.3|2
1632444900000|2021-09-24 00:55:00|9290.8|9280.8|9293.1|9283.1|9293.1|9283.1|9290.8|9280.8|7
1632444910000|2021-09-24 00:55:10|9293.9|9283.9|9293.9|9283.9|9293.9|9283.9|9293.9|9283.9|1
1632444980000|2021-09-24 00:56:20|9293.5|9283.5|9292.3|9282.3|9293.5|9283.5|9292.3|9282.3|2
1632445010000|2021-09-24 00:56:50|9292.6|9282.6|9292.8|9282.8|9292.8|9282.8|9292.6|9282.6|2
1632445030000|2021-09-24 00:57:10|9293.3|9283.3|9292.9|9282.9|9293.3|9283.3|9292.9|9282.9|3
1632445040000|2021-09-24 00:57:20|9292.5|9282.5|9292.3|9282.3|9292.5|9282.5|9292.3|9282.3|2
1632445050000|2021-09-24 00:57:30|9292.5|9282.5|9292.3|9282.3|9292.5|9282.5|9292.3|9282.3|2
1632445060000|2021-09-24 00:57:40|9293|9283|9292.8|9282.8|9293|9283|9292.1|9282.1|3
1632445090000|2021-09-24 00:58:10|9293|9283|9293|9283|9293|9283|9293|9283|1
1632445100000|2021-09-24 00:58:20|9293.3|9283.3|9294|9284|9294|9284|9293.3|9283.3|2
1632445110000|2021-09-24 00:58:30|9294.8|9284.8|9294.3|9284.3|9294.8|9284.8|9294.3|9284.3|2
1632445120000|2021-09-24 00:58:40|9294.8|9284.8|9294.8|9284.8|9294.8|9284.8|9294.8|9284.8|1
1632445130000|2021-09-24 00:58:50|9295|9285|9295.8|9285.8|9295.8|9285.8|9295|9285|2
1632445140000|2021-09-24 00:59:00|9295.3|9285.3|9293.8|9283.8|9295.3|9285.3|9293.8|9283.8|4
1632445150000|2021-09-24 00:59:10|9294.3|9284.3|9295.8|9285.8|9295.8|9285.8|9294.3|9284.3|6
1632445160000|2021-09-24 00:59:20|9295.3|9285.3|9294.5|9284.5|9295.3|9285.3|9294.5|9284.5|2
1632445170000|2021-09-24 00:59:30|9294.8|9284.8|9295|9285|9295.6|9285.6|9294.8|9284.8|4
1632445180000|2021-09-24 00:59:40|9295.4|9285.4|9294.5|9284.5|9295.9|9285.9|9294.5|9284.5|6
1632445190000|2021-09-24 00:59:50|9294.3|9284.3|9293.9|9283.9|9294.3|9284.3|9293.3|9283.3|5
1632445200000|2021-09-24 01:00:00|9294.8|9284.8|9289.5|9279.5|9294.8|9284.8|9286.8|9276.8|23
1632445210000|2021-09-24 01:00:10|9290|9280|9297.8|9287.8|9298.6|9288.6|9288.5|9278.5|23
1632445220000|2021-09-24 01:00:20|9297.4|9287.4|9296.9|9286.9|9297.5|9287.5|9295.6|9285.6|10
1632445230000|2021-09-24 01:00:30|9297|9287|9295.3|9285.3|9297.9|9287.9|9295.3|9285.3|11
1632445240000|2021-09-24 01:00:40|9294.8|9284.8|9295.4|9285.4|9296|9286|9294.4|9284.4|15
1632445250000|2021-09-24 01:00:50|9295.9|9285.9|9291|9281|9296.5|9286.5|9291|9281|17
1632445260000|2021-09-24 01:01:00|9290.4|9280.4|9287.9|9277.9|9291|9281|9287.9|9277.9|16
1632445270000|2021-09-24 01:01:10|9286.8|9276.8|9285.3|9275.3|9288.5|9278.5|9285.3|9275.3|13
1632445280000|2021-09-24 01:01:20|9285|9275|9286.3|9276.3|9288.4|9278.4|9284.4|9274.4|18
1632445290000|2021-09-24 01:01:30|9286.6|9276.6|9287.9|9277.9|9289.1|9279.1|9284.9|9274.9|15
1632445300000|2021-09-24 01:01:40|9287.8|9277.8|9285|9275|9287.8|9277.8|9282.3|9272.3|19
1632445310000|2021-09-24 01:01:50|9285.9|9275.9|9285.8|9275.8|9287.4|9277.4|9283.9|9273.9|15
1632445320000|2021-09-24 01:02:00|9285.5|9275.5|9285.6|9275.6|9285.6|9275.6|9281.6|9271.6|14
1632445330000|2021-09-24 01:02:10|9286|9276|9287.9|9277.9|9287.9|9277.9|9286|9276|7
1632445340000|2021-09-24 01:02:20|9288.4|9278.4|9289|9279|9290|9280|9288.1|9278.1|9
1632445350000|2021-09-24 01:02:30|9289.3|9279.3|9290.5|9280.5|9290.5|9280.5|9289.3|9279.3|4
1632445360000|2021-09-24 01:02:40|9290.1|9280.1|9287.1|9277.1|9290.1|9280.1|9287|9277|11
1632445370000|2021-09-24 01:02:50|9287.9|9277.9|9290.3|9280.3|9290.3|9280.3|9287.9|9277.9|11
1632445380000|2021-09-24 01:03:00|9289.9|9279.9|9295.9|9285.9|9295.9|9285.9|9289.3|9279.3|18
1632445390000|2021-09-24 01:03:10|9296.1|9286.1|9294.3|9284.3|9296.3|9286.3|9294.1|9284.1|9
1632445400000|2021-09-24 01:03:20|9294|9284|9293|9283|9294|9284|9292|9282|9
1632445410000|2021-09-24 01:03:30|9292.8|9282.8|9295.8|9285.8|9296|9286|9292.8|9282.8|9
1632445420000|2021-09-24 01:03:40|9296|9286|9295.9|9285.9|9297.9|9287.9|9295.9|9285.9|10
1632445430000|2021-09-24 01:03:50|9296.3|9286.3|9297.9|9287.9|9297.9|9287.9|9296.3|9286.3|5
1632445440000|2021-09-24 01:04:00|9297.4|9287.4|9295|9285|9297.4|9287.4|9294.5|9284.5|9
1632445450000|2021-09-24 01:04:10|9296.1|9286.1|9297.8|9287.8|9298.3|9288.3|9295.4|9285.4|8
1632445460000|2021-09-24 01:04:20|9298.1|9288.1|9298.3|9288.3|9300.1|9290.1|9298.1|9288.1|8
1632445470000|2021-09-24 01:04:30|9298|9288|9296.3|9286.3|9298|9288|9295.8|9285.8|13
1632445480000|2021-09-24 01:04:40|9296.4|9286.4|9297|9287|9297.6|9287.6|9296.3|9286.3|11
1632445490000|2021-09-24 01:04:50|9297.3|9287.3|9297.8|9287.8|9298.3|9288.3|9297.3|9287.3|4
1632445500000|2021-09-24 01:05:00|9297.5|9287.5|9297|9287|9297.9|9287.9|9296.6|9286.6|6
1632445510000|2021-09-24 01:05:10|9297.3|9287.3|9299.9|9289.9|9299.9|9289.9|9295.5|9285.5|11
1632445520000|2021-09-24 01:05:20|9300.3|9290.3|9299.5|9289.5|9300.3|9290.3|9299.5|9289.5|4
1632445530000|2021-09-24 01:05:30|9299.8|9289.8|9299.5|9289.5|9299.8|9289.8|9298.6|9288.6|7
1632445540000|2021-09-24 01:05:40|9299.3|9289.3|9299.3|9289.3|9299.8|9289.8|9298.5|9288.5|7
1632445550000|2021-09-24 01:05:50|9299.6|9289.6|9300.9|9290.9|9301.1|9291.1|9299.6|9289.6|9
1632445560000|2021-09-24 01:06:00|9301.1|9291.1|9295.1|9285.1|9301.8|9291.8|9293.6|9283.6|16
1632445570000|2021-09-24 01:06:10|9295|9285|9295.6|9285.6|9295.6|9285.6|9293.9|9283.9|7
1632445580000|2021-09-24 01:06:20|9295.9|9285.9|9297.6|9287.6|9298.3|9288.3|9295.9|9285.9|7
1632445590000|2021-09-24 01:06:30|9298.1|9288.1|9298.5|9288.5|9298.6|9288.6|9297|9287|9
1632445600000|2021-09-24 01:06:40|9297.5|9287.5|9295.1|9285.1|9297.5|9287.5|9295.1|9285.1|9
1632445610000|2021-09-24 01:06:50|9295.9|9285.9|9292.6|9282.6|9298.5|9288.5|9292.6|9282.6|11
1632445620000|2021-09-24 01:07:00|9293|9283|9293.4|9283.4|9293.5|9283.5|9292.9|9282.9|5
1632445630000|2021-09-24 01:07:10|9292.9|9282.9|9290.8|9280.8|9292.9|9282.9|9290.6|9280.6|3
1632445640000|2021-09-24 01:07:20|9291.6|9281.6|9291.6|9281.6|9292|9282|9291.6|9281.6|5
1632445650000|2021-09-24 01:07:30|9292|9282|9292.3|9282.3|9293|9283|9291.4|9281.4|8
1632445660000|2021-09-24 01:07:40|9292|9282|9289.9|9279.9|9292|9282|9288.6|9278.6|19
1632445670000|2021-09-24 01:07:50|9291|9281|9292.1|9282.1|9292.3|9282.3|9290.6|9280.6|8
1632445680000|2021-09-24 01:08:00|9290.8|9280.8|9290.3|9280.3|9291.8|9281.8|9289.4|9279.4|9
1632445690000|2021-09-24 01:08:10|9290.6|9280.6|9295.4|9285.4|9295.4|9285.4|9290.6|9280.6|11
1632445710000|2021-09-24 01:08:30|9295.6|9285.6|9297.9|9287.9|9299.3|9289.3|9295.6|9285.6|12
1632445720000|2021-09-24 01:08:40|9298.3|9288.3|9299.5|9289.5|9300.1|9290.1|9298.3|9288.3|6
1632445730000|2021-09-24 01:08:50|9300.4|9290.4|9297.4|9287.4|9300.4|9290.4|9296.4|9286.4|22
1632445740000|2021-09-24 01:09:00|9297|9287|9291|9281|9297.4|9287.4|9291|9281|13
1632445750000|2021-09-24 01:09:10|9289.6|9279.6|9289.8|9279.8|9291|9281|9288.3|9278.3|15
1632445760000|2021-09-24 01:09:20|9290|9280|9291.4|9281.4|9291.4|9281.4|9289.4|9279.4|11
1632445770000|2021-09-24 01:09:30|9291.1|9281.1|9291.3|9281.3|9291.3|9281.3|9289.5|9279.5|8
1632445780000|2021-09-24 01:09:40|9291.4|9281.4|9292.3|9282.3|9292.3|9282.3|9291.4|9281.4|2
1632445790000|2021-09-24 01:09:50|9292.6|9282.6|9292.4|9282.4|9293.1|9283.1|9290.9|9280.9|10
1632445800000|2021-09-24 01:10:00|9293|9283|9293|9283|9293.8|9283.8|9291.6|9281.6|17
1632445810000|2021-09-24 01:10:10|9292.8|9282.8|9287.5|9277.5|9292.8|9282.8|9286.5|9276.5|18
1632445820000|2021-09-24 01:10:20|9287.8|9277.8|9288.9|9278.9|9289|9279|9287.6|9277.6|9
1632445830000|2021-09-24 01:10:30|9289.3|9279.3|9288.3|9278.3|9290.1|9280.1|9288.3|9278.3|9
1632445840000|2021-09-24 01:10:40|9287.6|9277.6|9285.9|9275.9|9288.5|9278.5|9285.9|9275.9|16
1632445850000|2021-09-24 01:10:50|9286.6|9276.6|9286.1|9276.1|9287.3|9277.3|9285.5|9275.5|13
1632445860000|2021-09-24 01:11:00|9285.9|9275.9|9287.5|9277.5|9287.5|9277.5|9285|9275|7
1632445870000|2021-09-24 01:11:10|9288.6|9278.6|9290|9280|9291.3|9281.3|9288.1|9278.1|13
1632445880000|2021-09-24 01:11:20|9289.9|9279.9|9287.8|9277.8|9289.9|9279.9|9287.8|9277.8|15
1632445890000|2021-09-24 01:11:30|9288.5|9278.5|9286.6|9276.6|9288.5|9278.5|9286.6|9276.6|8
1632445900000|2021-09-24 01:11:40|9286.4|9276.4|9286.3|9276.3|9286.8|9276.8|9284|9274|13
1632445910000|2021-09-24 01:11:50|9287|9277|9284.9|9274.9|9287|9277|9284.9|9274.9|10
1632445920000|2021-09-24 01:12:00|9285.3|9275.3|9286.5|9276.5|9286.8|9276.8|9285.3|9275.3|6
1632445930000|2021-09-24 01:12:10|9286.3|9276.3|9284.9|9274.9|9287.4|9277.4|9284.6|9274.6|18
1632445940000|2021-09-24 01:12:20|9284.5|9274.5|9284|9274|9284.5|9274.5|9282.8|9272.8|12
1632445950000|2021-09-24 01:12:30|9283.4|9273.4|9282.4|9272.4|9283.8|9273.8|9282.4|9272.4|12
1632445960000|2021-09-24 01:12:40|9282.9|9272.9|9281.6|9271.6|9282.9|9272.9|9280.6|9270.6|9
1632445970000|2021-09-24 01:12:50|9281.3|9271.3|9280.6|9270.6|9281.9|9271.9|9280.1|9270.1|11
1632445980000|2021-09-24 01:13:00|9281|9271|9282.3|9272.3|9282.9|9272.9|9280.5|9270.5|13
1632445990000|2021-09-24 01:13:10|9282.6|9272.6|9282.3|9272.3|9282.9|9272.9|9281.9|9271.9|7
1632446000000|2021-09-24 01:13:20|9281.5|9271.5|9282.8|9272.8|9282.8|9272.8|9281.5|9271.5|7
1632446010000|2021-09-24 01:13:30|9282.5|9272.5|9282.6|9272.6|9282.6|9272.6|9280.8|9270.8|8
1632446020000|2021-09-24 01:13:40|9282.1|9272.1|9282.5|9272.5|9282.5|9272.5|9282.1|9272.1|2
1632446030000|2021-09-24 01:13:50|9282|9272|9282.8|9272.8|9283.4|9273.4|9282|9272|12
1632446040000|2021-09-24 01:14:00|9281.9|9271.9|9281.6|9271.6|9281.9|9271.9|9281.5|9271.5|3
1632446050000|2021-09-24 01:14:10|9282.4|9272.4|9284.4|9274.4|9284.8|9274.8|9282.4|9272.4|10
1632446060000|2021-09-24 01:14:20|9284.6|9274.6|9284.6|9274.6|9285.6|9275.6|9283.8|9273.8|18
1632446070000|2021-09-24 01:14:30|9284.9|9274.9|9288.8|9278.8|9289.5|9279.5|9284.3|9274.3|15
1632446080000|2021-09-24 01:14:40|9289|9279|9289.5|9279.5|9289.5|9279.5|9288.8|9278.8|5
1632446090000|2021-09-24 01:14:50|9289|9279|9289.6|9279.6|9289.9|9279.9|9289|9279|7
1632446100000|2021-09-24 01:15:00|9289.3|9279.3|9289|9279|9290.6|9280.6|9289|9279|9
1632446110000|2021-09-24 01:15:10|9289.3|9279.3|9294|9284|9294.5|9284.5|9287.6|9277.6|21
1632446120000|2021-09-24 01:15:20|9292.9|9282.9|9291.6|9281.6|9294|9284|9291.4|9281.4|14
1632446130000|2021-09-24 01:15:30|9292.8|9282.8|9296.4|9286.4|9296.4|9286.4|9292.4|9282.4|11
1632446140000|2021-09-24 01:15:40|9296.9|9286.9|9296.9|9286.9|9297.1|9287.1|9296.5|9286.5|5
1632446150000|2021-09-24 01:15:50|9296.5|9286.5|9295.8|9285.8|9297.4|9287.4|9294.8|9284.8|11
1632446160000|2021-09-24 01:16:00|9295.5|9285.5|9296.8|9286.8|9296.8|9286.8|9294.6|9284.6|13
1632446170000|2021-09-24 01:16:10|9296.6|9286.6|9294.1|9284.1|9296.6|9286.6|9294.1|9284.1|8
1632446180000|2021-09-24 01:16:20|9294.8|9284.8|9293.4|9283.4|9295.4|9285.4|9292.6|9282.6|9
1632446190000|2021-09-24 01:16:30|9292.8|9282.8|9292.4|9282.4|9293.4|9283.4|9292.4|9282.4|6
1632446200000|2021-09-24 01:16:40|9292.6|9282.6|9293.6|9283.6|9293.8|9283.8|9292.5|9282.5|8
1632446210000|2021-09-24 01:16:50|9293.4|9283.4|9292.5|9282.5|9293.4|9283.4|9291.3|9281.3|10
1632446220000|2021-09-24 01:17:00|9293.4|9283.4|9294.5|9284.5|9294.5|9284.5|9292.3|9282.3|8
1632446230000|2021-09-24 01:17:10|9294.8|9284.8|9293.5|9283.5|9295|9285|9292.8|9282.8|13
1632446240000|2021-09-24 01:17:20|9292.8|9282.8|9293.3|9283.3|9293.5|9283.5|9291.9|9281.9|14
1632446250000|2021-09-24 01:17:30|9293|9283|9292.6|9282.6|9293.5|9283.5|9291.5|9281.5|16
1632446260000|2021-09-24 01:17:40|9293.1|9283.1|9292.6|9282.6|9293.5|9283.5|9290.9|9280.9|11
1632446270000|2021-09-24 01:17:50|9292.4|9282.4|9295.1|9285.1|9295.1|9285.1|9292.4|9282.4|9
1632446280000|2021-09-24 01:18:00|9295|9285|9295|9285|9295|9285|9294|9284|11
1632446290000|2021-09-24 01:18:10|9295.1|9285.1|9295|9285|9295.4|9285.4|9295|9285|3
1632446300000|2021-09-24 01:18:20|9294.6|9284.6|9298.8|9288.8|9298.8|9288.8|9294.6|9284.6|8
1632446310000|2021-09-24 01:18:30|9298.1|9288.1|9298|9288|9298.5|9288.5|9297.6|9287.6|5
1632446320000|2021-09-24 01:18:40|9297.8|9287.8|9298|9288|9298|9288|9297.8|9287.8|2
1632446330000|2021-09-24 01:18:50|9297.6|9287.6|9296.5|9286.5|9297.6|9287.6|9296.5|9286.5|8
1632446340000|2021-09-24 01:19:00|9295|9285|9295.4|9285.4|9297.8|9287.8|9295|9285|8
1632446360000|2021-09-24 01:19:20|9295|9285|9295.1|9285.1|9295.1|9285.1|9293.4|9283.4|6
1632446370000|2021-09-24 01:19:30|9295.3|9285.3|9297.1|9287.1|9297.5|9287.5|9295.3|9285.3|8
1632446380000|2021-09-24 01:19:40|9297.4|9287.4|9298.8|9288.8|9298.8|9288.8|9297.4|9287.4|7
1632446390000|2021-09-24 01:19:50|9298.3|9288.3|9298.5|9288.5|9298.6|9288.6|9297|9287|5
1632446400000|2021-09-24 01:20:00|9298.8|9288.8|9299.3|9289.3|9299.3|9289.3|9298.3|9288.3|8
1632446410000|2021-09-24 01:20:10|9299.5|9289.5|9301.3|9291.3|9301.5|9291.5|9299.5|9289.5|5
1632446420000|2021-09-24 01:20:20|9301.5|9291.5|9302.3|9292.3|9302.5|9292.5|9301.3|9291.3|7
1632446430000|2021-09-24 01:20:30|9302.5|9292.5|9302|9292|9302.5|9292.5|9301.8|9291.8|7
1632446440000|2021-09-24 01:20:40|9301.8|9291.8|9298.9|9288.9|9301.8|9291.8|9298.6|9288.6|10
1632446450000|2021-09-24 01:20:50|9299.3|9289.3|9298.3|9288.3|9301.8|9291.8|9298.3|9288.3|20
1632446460000|2021-09-24 01:21:00|9298.6|9288.6|9301.3|9291.3|9301.3|9291.3|9298.6|9288.6|10
1632446470000|2021-09-24 01:21:10|9300.9|9290.9|9300.9|9290.9|9302|9292|9300.5|9290.5|9
1632446480000|2021-09-24 01:21:20|9301.6|9291.6|9299.5|9289.5|9302.6|9292.6|9299|9289|13
1632446490000|2021-09-24 01:21:30|9298.3|9288.3|9298.3|9288.3|9298.3|9288.3|9298.3|9288.3|1
1632446500000|2021-09-24 01:21:40|9298|9288|9297|9287|9298|9288|9294.3|9284.3|15
1632446510000|2021-09-24 01:21:50|9297.6|9287.6|9296.4|9286.4|9297.6|9287.6|9295.5|9285.5|7
1632446520000|2021-09-24 01:22:00|9295.8|9285.8|9294.4|9284.4|9296.4|9286.4|9294.4|9284.4|15
1632446530000|2021-09-24 01:22:10|9294.1|9284.1|9293.4|9283.4|9295.6|9285.6|9293|9283|17
1632446540000|2021-09-24 01:22:20|9292.9|9282.9|9290.1|9280.1|9293.1|9283.1|9290|9280|17
1632446550000|2021-09-24 01:22:30|9290.5|9280.5|9289.5|9279.5|9291.8|9281.8|9289.5|9279.5|12
1632446560000|2021-09-24 01:22:40|9289.9|9279.9|9287.4|9277.4|9290.6|9280.6|9287.4|9277.4|19
1632446570000|2021-09-24 01:22:50|9287.6|9277.6|9289.5|9279.5|9290.8|9280.8|9287.6|9277.6|12
1632446580000|2021-09-24 01:23:00|9289.8|9279.8|9290.9|9280.9|9291.3|9281.3|9289.8|9279.8|5
1632446590000|2021-09-24 01:23:10|9291.3|9281.3|9290.5|9280.5|9292|9282|9290.5|9280.5|5
1632446600000|2021-09-24 01:23:20|9290.3|9280.3|9290.8|9280.8|9290.8|9280.8|9289.5|9279.5|5
1632446610000|2021-09-24 01:23:30|9291.1|9281.1|9291.4|9281.4|9291.4|9281.4|9291.1|9281.1|2
1632446620000|2021-09-24 01:23:40|9291.3|9281.3|9289|9279|9291.3|9281.3|9289|9279|3
1632446630000|2021-09-24 01:23:50|9288.8|9278.8|9287.5|9277.5|9288.8|9278.8|9287.1|9277.1|8
1632446640000|2021-09-24 01:24:00|9287.3|9277.3|9285.9|9275.9|9287.8|9277.8|9285.9|9275.9|8
1632446650000|2021-09-24 01:24:10|9285.4|9275.4|9286.4|9276.4|9286.4|9276.4|9284.8|9274.8|6
1632446660000|2021-09-24 01:24:20|9285.8|9275.8|9283.8|9273.8|9286.4|9276.4|9283.5|9273.5|11
1632446670000|2021-09-24 01:24:30|9283|9273|9283|9273|9283.8|9273.8|9282.3|9272.3|17
1632446680000|2021-09-24 01:24:40|9283.4|9273.4|9286.6|9276.6|9286.9|9276.9|9283.4|9273.4|16
1632446690000|2021-09-24 01:24:50|9286.3|9276.3|9284.9|9274.9|9287|9277|9284.9|9274.9|8
1632446700000|2021-09-24 01:25:00|9285.1|9275.1|9286.6|9276.6|9286.8|9276.8|9285.1|9275.1|13
1632446710000|2021-09-24 01:25:10|9287|9277|9288.8|9278.8|9288.8|9278.8|9287|9277|11
1632446720000|2021-09-24 01:25:20|9289|9279|9287.1|9277.1|9289.9|9279.9|9285.4|9275.4|14
1632446730000|2021-09-24 01:25:30|9287.4|9277.4|9288.6|9278.6|9289.1|9279.1|9287.4|9277.4|11
1632446740000|2021-09-24 01:25:40|9289.3|9279.3|9289.1|9279.1|9290.8|9280.8|9289.1|9279.1|7
1632446750000|2021-09-24 01:25:50|9289.4|9279.4|9287|9277|9290.6|9280.6|9287|9277|12
1632446760000|2021-09-24 01:26:00|9287.3|9277.3|9288.1|9278.1|9288.1|9278.1|9287.3|9277.3|6
1632446770000|2021-09-24 01:26:10|9287.9|9277.9|9288.1|9278.1|9288.1|9278.1|9287.9|9277.9|2
1632446780000|2021-09-24 01:26:20|9288.9|9278.9|9287.3|9277.3|9288.9|9278.9|9287|9277|11
1632446790000|2021-09-24 01:26:30|9287|9277|9284|9274|9287|9277|9284|9274|7
1632446800000|2021-09-24 01:26:40|9283.1|9273.1|9281.1|9271.1|9283.1|9273.1|9280|9270|12
1632446810000|2021-09-24 01:26:50|9281.3|9271.3|9280.8|9270.8|9282.8|9272.8|9280.8|9270.8|14
1632446820000|2021-09-24 01:27:00|9281|9271|9281|9271|9281|9271|9281|9271|1
1632446830000|2021-09-24 01:27:10|9280.8|9270.8|9282.3|9272.3|9282.3|9272.3|9280.8|9270.8|5
1632446840000|2021-09-24 01:27:20|9281.5|9271.5|9282.1|9272.1|9282.1|9272.1|9281.1|9271.1|3
1632446850000|2021-09-24 01:27:30|9281.3|9271.3|9282.3|9272.3|9282.3|9272.3|9281|9271|11
1632446860000|2021-09-24 01:27:40|9283|9273|9284.4|9274.4|9284.4|9274.4|9283|9273|3
1632446870000|2021-09-24 01:27:50|9284.1|9274.1|9281.8|9271.8|9284.1|9274.1|9281.8|9271.8|5
1632446880000|2021-09-24 01:28:00|9281.9|9271.9|9283.8|9273.8|9283.8|9273.8|9281.9|9271.9|9
1632446890000|2021-09-24 01:28:10|9283.5|9273.5|9285.4|9275.4|9285.4|9275.4|9283.5|9273.5|6
1632446900000|2021-09-24 01:28:20|9285.9|9275.9|9286.9|9276.9|9286.9|9276.9|9285.9|9275.9|4
1632446910000|2021-09-24 01:28:30|9286.6|9276.6|9285.4|9275.4|9286.6|9276.6|9284.9|9274.9|8
1632446920000|2021-09-24 01:28:40|9284.9|9274.9|9285.1|9275.1|9285.9|9275.9|9283.8|9273.8|12
1632446930000|2021-09-24 01:28:50|9285|9275|9284.8|9274.8|9285|9275|9284.3|9274.3|4
1632446940000|2021-09-24 01:29:00|9285|9275|9284.3|9274.3|9287|9277|9284.3|9274.3|19
1632446950000|2021-09-24 01:29:10|9283.8|9273.8|9284.3|9274.3|9284.5|9274.5|9283.5|9273.5|5
1632446960000|2021-09-24 01:29:20|9285|9275|9285.9|9275.9|9285.9|9275.9|9284.5|9274.5|12
1632446970000|2021-09-24 01:29:30|9285.6|9275.6|9287.4|9277.4|9287.4|9277.4|9284.6|9274.6|12
1632446980000|2021-09-24 01:29:40|9287.6|9277.6|9286.6|9276.6|9288|9278|9286.3|9276.3|10
1632446990000|2021-09-24 01:29:50|9287.1|9277.1|9288.8|9278.8|9289|9279|9287.1|9277.1|12
1632447000000|2021-09-24 01:30:00|9289|9279|9291|9281|9293.5|9283.5|9289|9279|17
1632447010000|2021-09-24 01:30:10|9290.8|9280.8|9290|9280|9292.4|9282.4|9290|9280|10
1632447020000|2021-09-24 01:30:20|9289.6|9279.6|9287|9277|9289.6|9279.6|9287|9277|8
1632447030000|2021-09-24 01:30:30|9287.6|9277.6|9287.5|9277.5|9288|9278|9287.4|9277.4|5
1632447040000|2021-09-24 01:30:40|9287.4|9277.4|9288.3|9278.3|9290.5|9280.5|9287.4|9277.4|13
1632447050000|2021-09-24 01:30:50|9288|9278|9287.9|9277.9|9288.5|9278.5|9287.5|9277.5|9
1632447060000|2021-09-24 01:31:00|9288.1|9278.1|9289.5|9279.5|9289.5|9279.5|9288.1|9278.1|12
1632447070000|2021-09-24 01:31:10|9289.3|9279.3|9291.1|9281.1|9291.3|9281.3|9289.3|9279.3|5
1632447080000|2021-09-24 01:31:20|9291.4|9281.4|9295.9|9285.9|9295.9|9285.9|9291.4|9281.4|11
1632447090000|2021-09-24 01:31:30|9295.5|9285.5|9294.8|9284.8|9295.5|9285.5|9294.8|9284.8|3
1632447100000|2021-09-24 01:31:40|9295|9285|9294.3|9284.3|9295|9285|9294.3|9284.3|3
1632447120000|2021-09-24 01:32:00|9294.6|9284.6|9294.6|9284.6|9294.6|9284.6|9294.6|9284.6|1
1632447130000|2021-09-24 01:32:10|9294.4|9284.4|9295.1|9285.1|9295.1|9285.1|9293.9|9283.9|6
1632447140000|2021-09-24 01:32:20|9294.5|9284.5|9294|9284|9294.5|9284.5|9293.8|9283.8|4
1632447150000|2021-09-24 01:32:30|9293.8|9283.8|9293.5|9283.5|9293.8|9283.8|9293.5|9283.5|2
1632447160000|2021-09-24 01:32:40|9292.9|9282.9|9292.6|9282.6|9293|9283|9292.6|9282.6|4
1632447170000|2021-09-24 01:32:50|9292.9|9282.9|9294.5|9284.5|9295.4|9285.4|9292.9|9282.9|9
1632447180000|2021-09-24 01:33:00|9294.9|9284.9|9291.5|9281.5|9294.9|9284.9|9291.5|9281.5|6
1632447190000|2021-09-24 01:33:10|9291.3|9281.3|9292.8|9282.8|9292.8|9282.8|9291.1|9281.1|6
1632447200000|2021-09-24 01:33:20|9293.3|9283.3|9294.4|9284.4|9294.4|9284.4|9293.1|9283.1|4
1632447210000|2021-09-24 01:33:30|9294.8|9284.8|9294.5|9284.5|9295.8|9285.8|9294.5|9284.5|7
1632447220000|2021-09-24 01:33:40|9294.3|9284.3|9294.5|9284.5|9294.5|9284.5|9293.4|9283.4|5
1632447230000|2021-09-24 01:33:50|9294.1|9284.1|9294.1|9284.1|9294.1|9284.1|9293.5|9283.5|6
1632447250000|2021-09-24 01:34:10|9293.8|9283.8|9294.5|9284.5|9294.5|9284.5|9293.8|9283.8|3
1632447260000|2021-09-24 01:34:20|9294.1|9284.1|9292.9|9282.9|9294.1|9284.1|9292.9|9282.9|3
1632447270000|2021-09-24 01:34:30|9292|9282|9290|9280|9292.5|9282.5|9290|9280|10
1632447280000|2021-09-24 01:34:40|9290.4|9280.4|9291.8|9281.8|9291.8|9281.8|9290.4|9280.4|3
1632447290000|2021-09-24 01:34:50|9292|9282|9292.8|9282.8|9292.8|9282.8|9292|9282|3
1632447300000|2021-09-24 01:35:00|9292.3|9282.3|9290.5|9280.5|9292.3|9282.3|9290.3|9280.3|9
1632447310000|2021-09-24 01:35:10|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|9290.5|9280.5|5
1632447320000|2021-09-24 01:35:20|9291.8|9281.8|9290.3|9280.3|9292.3|9282.3|9290.3|9280.3|5
1632447330000|2021-09-24 01:35:30|9291.3|9281.3|9291.5|9281.5|9291.5|9281.5|9291.3|9281.3|2
1632447340000|2021-09-24 01:35:40|9291.9|9281.9|9291.6|9281.6|9291.9|9281.9|9291.6|9281.6|2
1632447350000|2021-09-24 01:35:50|9291.3|9281.3|9289.3|9279.3|9291.3|9281.3|9289.3|9279.3|4
1632447360000|2021-09-24 01:36:00|9288.5|9278.5|9286.9|9276.9|9288.5|9278.5|9286.9|9276.9|11
1632447370000|2021-09-24 01:36:10|9286.4|9276.4|9287.6|9277.6|9288.9|9278.9|9286.4|9276.4|11
1632447380000|2021-09-24 01:36:20|9286.9|9276.9|9288.1|9278.1|9288.8|9278.8|9284.6|9274.6|15
1632447390000|2021-09-24 01:36:30|9288.3|9278.3|9288|9278|9288.5|9278.5|9288|9278|4
1632447400000|2021-09-24 01:36:40|9287.8|9277.8|9285.8|9275.8|9287.8|9277.8|9285.8|9275.8|4
1632447410000|2021-09-24 01:36:50|9285.5|9275.5|9286.1|9276.1|9286.1|9276.1|9285.5|9275.5|2
1632447420000|2021-09-24 01:37:00|9285.5|9275.5|9285.5|9275.5|9285.5|9275.5|9285.1|9275.1|3
1632447430000|2021-09-24 01:37:10|9285.8|9275.8|9286.4|9276.4|9286.4|9276.4|9285.1|9275.1|8
1632447440000|2021-09-24 01:37:20|9286.8|9276.8|9289.9|9279.9|9289.9|9279.9|9286.8|9276.8|7
1632447450000|2021-09-24 01:37:30|9290.3|9280.3|9290.4|9280.4|9290.8|9280.8|9290.3|9280.3|3
1632447460000|2021-09-24 01:37:40|9290.6|9280.6|9291.9|9281.9|9291.9|9281.9|9290.6|9280.6|5
1632447470000|2021-09-24 01:37:50|9292.3|9282.3|9293.8|9283.8|9294|9284|9292.3|9282.3|6
1632447480000|2021-09-24 01:38:00|9293.5|9283.5|9294.4|9284.4|9294.6|9284.6|9293.5|9283.5|8
1632447490000|2021-09-24 01:38:10|9295.9|9285.9|9293.4|9283.4|9295.9|9285.9|9293.4|9283.4|4
1632447500000|2021-09-24 01:38:20|9293.8|9283.8|9293.8|9283.8|9293.8|9283.8|9293.8|9283.8|1
1632447510000|2021-09-24 01:38:30|9293.5|9283.5|9294|9284|9294|9284|9293.5|9283.5|2
1632447520000|2021-09-24 01:38:40|9294.5|9284.5|9295.9|9285.9|9295.9|9285.9|9294.5|9284.5|7
1632447530000|2021-09-24 01:38:50|9296.4|9286.4|9296.4|9286.4|9296.4|9286.4|9296.4|9286.4|1
1632447540000|2021-09-24 01:39:00|9296.5|9286.5|9297.5|9287.5|9298|9288|9296.5|9286.5|6
1632447550000|2021-09-24 01:39:10|9297.8|9287.8|9299.4|9289.4|9301.3|9291.3|9297.8|9287.8|12
1632447560000|2021-09-24 01:39:20|9299.8|9289.8|9299.8|9289.8|9300|9290|9299.4|9289.4|6
1632447570000|2021-09-24 01:39:30|9300.5|9290.5|9302.3|9292.3|9302.3|9292.3|9300.5|9290.5|8
1632447580000|2021-09-24 01:39:40|9301.8|9291.8|9300|9290|9301.8|9291.8|9300|9290|5
1632447590000|2021-09-24 01:39:50|9301.3|9291.3|9301.3|9291.3|9301.6|9291.6|9301.3|9291.3|3
1632447600000|2021-09-24 01:40:00|9301.5|9291.5|9303.5|9293.5|9303.5|9293.5|9301|9291|7
1632447610000|2021-09-24 01:40:10|9302.5|9292.5|9303|9293|9303.5|9293.5|9302.5|9292.5|5
1632447620000|2021-09-24 01:40:20|9303.4|9293.4|9304.5|9294.5|9305.3|9295.3|9303.4|9293.4|8
1632447630000|2021-09-24 01:40:30|9305|9295|9306.4|9296.4|9306.4|9296.4|9305|9295|4
1632447640000|2021-09-24 01:40:40|9307.3|9297.3|9306.1|9296.1|9307.3|9297.3|9306.1|9296.1|5
1632447650000|2021-09-24 01:40:50|9305.4|9295.4|9306.3|9296.3|9306.3|9296.3|9304.6|9294.6|7
1632447660000|2021-09-24 01:41:00|9305.9|9295.9|9307|9297|9307|9297|9305.9|9295.9|5
1632447670000|2021-09-24 01:41:10|9307.6|9297.6|9306.6|9296.6|9308.3|9298.3|9306.5|9296.5|6
1632447680000|2021-09-24 01:41:20|9306.1|9296.1|9304.5|9294.5|9306.1|9296.1|9304.5|9294.5|3
1632447690000|2021-09-24 01:41:30|9303.6|9293.6|9303.6|9293.6|9304.3|9294.3|9303.1|9293.1|6
1632447700000|2021-09-24 01:41:40|9303.9|9293.9|9304.8|9294.8|9304.8|9294.8|9303.9|9293.9|3
1632447710000|2021-09-24 01:41:50|9305|9295|9301.5|9291.5|9305|9295|9301.5|9291.5|9
1632447720000|2021-09-24 01:42:00|9301.8|9291.8|9303.1|9293.1|9303.1|9293.1|9301.8|9291.8|9
1632447730000|2021-09-24 01:42:10|9302.8|9292.8|9301.8|9291.8|9302.8|9292.8|9301.8|9291.8|4
1632447740000|2021-09-24 01:42:20|9301|9291|9301.5|9291.5|9301.8|9291.8|9301|9291|4
1632447750000|2021-09-24 01:42:30|9301.8|9291.8|9299.8|9289.8|9301.8|9291.8|9299.6|9289.6|7
1632447760000|2021-09-24 01:42:40|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|1
1632447770000|2021-09-24 01:42:50|9299.4|9289.4|9298.8|9288.8|9299.4|9289.4|9298.8|9288.8|2
1632447780000|2021-09-24 01:43:00|9298.5|9288.5|9298.3|9288.3|9298.5|9288.5|9298|9288|6
1632447790000|2021-09-24 01:43:10|9298.1|9288.1|9298.3|9288.3|9298.3|9288.3|9298.1|9288.1|2
1632447810000|2021-09-24 01:43:30|9298.5|9288.5|9300.5|9290.5|9300.5|9290.5|9298.5|9288.5|3
1632447820000|2021-09-24 01:43:40|9300.8|9290.8|9300.8|9290.8|9302.3|9292.3|9300.5|9290.5|10
1632447830000|2021-09-24 01:43:50|9301|9291|9302.4|9292.4|9302.4|9292.4|9301|9291|3
1632447840000|2021-09-24 01:44:00|9302.6|9292.6|9303.3|9293.3|9303.6|9293.6|9302.6|9292.6|5
1632447860000|2021-09-24 01:44:20|9303|9293|9303|9293|9303|9293|9303|9293|1
1632447870000|2021-09-24 01:44:30|9302.6|9292.6|9302.9|9292.9|9302.9|9292.9|9302.6|9292.6|2
1632447880000|2021-09-24 01:44:40|9303.9|9293.9|9301.1|9291.1|9304.3|9294.3|9301.1|9291.1|5
1632447900000|2021-09-24 01:45:00|9300.8|9290.8|9300.9|9290.9|9300.9|9290.9|9300.5|9290.5|3
1632447910000|2021-09-24 01:45:10|9300.5|9290.5|9300.8|9290.8|9300.8|9290.8|9299.9|9289.9|5
1632447920000|2021-09-24 01:45:20|9301.3|9291.3|9304|9294|9304.3|9294.3|9301.3|9291.3|8
1632447930000|2021-09-24 01:45:30|9303.8|9293.8|9304|9294|9305|9295|9303.1|9293.1|7
1632447940000|2021-09-24 01:45:40|9304.4|9294.4|9304.3|9294.3|9304.9|9294.9|9304.3|9294.3|4
1632447950000|2021-09-24 01:45:50|9305.1|9295.1|9304.6|9294.6|9305.1|9295.1|9304.6|9294.6|3
1632447960000|2021-09-24 01:46:00|9304.4|9294.4|9301.3|9291.3|9304.4|9294.4|9301.3|9291.3|6
1632447970000|2021-09-24 01:46:10|9301|9291|9300.4|9290.4|9302.1|9292.1|9300.4|9290.4|10
1632447980000|2021-09-24 01:46:20|9300.6|9290.6|9300.6|9290.6|9300.6|9290.6|9300.6|9290.6|1
1632447990000|2021-09-24 01:46:30|9300.3|9290.3|9299.8|9289.8|9300.3|9290.3|9299.8|9289.8|4
1632448000000|2021-09-24 01:46:40|9300.9|9290.9|9300|9290|9300.9|9290.9|9299.6|9289.6|3
1632448010000|2021-09-24 01:46:50|9299.5|9289.5|9296.5|9286.5|9299.6|9289.6|9296.1|9286.1|7
1632448020000|2021-09-24 01:47:00|9296.1|9286.1|9295.4|9285.4|9296.1|9286.1|9295.4|9285.4|4
1632448030000|2021-09-24 01:47:10|9296.1|9286.1|9297.3|9287.3|9297.3|9287.3|9295.4|9285.4|8
1632448040000|2021-09-24 01:47:20|9296.8|9286.8|9295.6|9285.6|9296.8|9286.8|9295.6|9285.6|4
1632448050000|2021-09-24 01:47:30|9295.1|9285.1|9295|9285|9295.4|9285.4|9294.4|9284.4|8
1632448060000|2021-09-24 01:47:40|9294.9|9284.9|9291.8|9281.8|9294.9|9284.9|9291.1|9281.1|12
1632448070000|2021-09-24 01:47:50|9291.3|9281.3|9291.3|9281.3|9291.9|9281.9|9290.4|9280.4|9
1632448080000|2021-09-24 01:48:00|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|9290.9|9280.9|6
1632448090000|2021-09-24 01:48:10|9291.5|9281.5|9289.4|9279.4|9291.8|9281.8|9289.4|9279.4|15
1632448100000|2021-09-24 01:48:20|9289.3|9279.3|9288|9278|9289.3|9279.3|9287.8|9277.8|5
1632448110000|2021-09-24 01:48:30|9287.8|9277.8|9284.3|9274.3|9287.8|9277.8|9283.9|9273.9|16
1632448120000|2021-09-24 01:48:40|9284.5|9274.5|9284.9|9274.9|9285.6|9275.6|9284|9274|11
1632448130000|2021-09-24 01:48:50|9285.1|9275.1|9285.5|9275.5|9285.8|9275.8|9285.1|9275.1|5
1632448140000|2021-09-24 01:49:00|9285.3|9275.3|9286.5|9276.5|9287.4|9277.4|9285.3|9275.3|4
1632448150000|2021-09-24 01:49:10|9286.4|9276.4|9285.6|9275.6|9286.5|9276.5|9285.6|9275.6|6
1632448160000|2021-09-24 01:49:20|9285.9|9275.9|9285.9|9275.9|9285.9|9275.9|9285.9|9275.9|1
1632448170000|2021-09-24 01:49:30|9286.1|9276.1|9286.9|9276.9|9287.1|9277.1|9286.1|9276.1|5
1632448180000|2021-09-24 01:49:40|9286.3|9276.3|9286.3|9276.3|9286.3|9276.3|9286.3|9276.3|1
1632448190000|2021-09-24 01:49:50|9285.9|9275.9|9284.9|9274.9|9285.9|9275.9|9284.6|9274.6|3
1632448200000|2021-09-24 01:50:00|9285.1|9275.1|9287|9277|9287.9|9277.9|9285.1|9275.1|6
1632448210000|2021-09-24 01:50:10|9287.4|9277.4|9287.3|9277.3|9287.9|9277.9|9287.3|9277.3|5
1632448220000|2021-09-24 01:50:20|9287.8|9277.8|9288|9278|9288|9278|9287.1|9277.1|6
1632448230000|2021-09-24 01:50:30|9287.6|9277.6|9287.4|9277.4|9287.6|9277.6|9287.4|9277.4|2
1632448250000|2021-09-24 01:50:50|9287.1|9277.1|9286.8|9276.8|9287.1|9277.1|9286.8|9276.8|2
1632448260000|2021-09-24 01:51:00|9286.3|9276.3|9290.4|9280.4|9290.4|9280.4|9285.8|9275.8|9
1632448270000|2021-09-24 01:51:10|9289.5|9279.5|9291.1|9281.1|9291.1|9281.1|9289.5|9279.5|3
1632448280000|2021-09-24 01:51:20|9291.8|9281.8|9291.5|9281.5|9291.8|9281.8|9291.5|9281.5|2
1632448290000|2021-09-24 01:51:30|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|1
1632448300000|2021-09-24 01:51:40|9290.9|9280.9|9290.6|9280.6|9290.9|9280.9|9290.6|9280.6|2
1632448310000|2021-09-24 01:51:50|9290.4|9280.4|9287.3|9277.3|9290.4|9280.4|9287.1|9277.1|9
1632448320000|2021-09-24 01:52:00|9286.8|9276.8|9286.8|9276.8|9287|9277|9286.3|9276.3|11
1632448330000|2021-09-24 01:52:10|9286.5|9276.5|9285.4|9275.4|9286.9|9276.9|9285|9275|12
1632448340000|2021-09-24 01:52:20|9285.8|9275.8|9287.3|9277.3|9287.3|9277.3|9285.8|9275.8|5
1632448350000|2021-09-24 01:52:30|9288.1|9278.1|9289|9279|9289|9279|9288.1|9278.1|2
1632448360000|2021-09-24 01:52:40|9288.6|9278.6|9287.8|9277.8|9288.6|9278.6|9287.8|9277.8|3
1632448370000|2021-09-24 01:52:50|9287.5|9277.5|9285.9|9275.9|9287.5|9277.5|9285.9|9275.9|3
1632448380000|2021-09-24 01:53:00|9285.5|9275.5|9285.5|9275.5|9285.5|9275.5|9284.8|9274.8|3
1632448390000|2021-09-24 01:53:10|9285.6|9275.6|9286.3|9276.3|9288|9278|9285.6|9275.6|8
1632448400000|2021-09-24 01:53:20|9286.1|9276.1|9284.9|9274.9|9286.1|9276.1|9284.9|9274.9|6
1632448410000|2021-09-24 01:53:30|9285.1|9275.1|9285.9|9275.9|9285.9|9275.9|9285.1|9275.1|4
1632448420000|2021-09-24 01:53:40|9286.8|9276.8|9286.1|9276.1|9286.8|9276.8|9286.1|9276.1|3
1632448430000|2021-09-24 01:53:50|9285.9|9275.9|9286.1|9276.1|9286.1|9276.1|9284.9|9274.9|9
1632448440000|2021-09-24 01:54:00|9285.9|9275.9|9286.9|9276.9|9286.9|9276.9|9285.6|9275.6|8
1632448450000|2021-09-24 01:54:10|9287.1|9277.1|9286.8|9276.8|9288.4|9278.4|9286.8|9276.8|9
1632448460000|2021-09-24 01:54:20|9286.4|9276.4|9286.1|9276.1|9288.9|9278.9|9286.1|9276.1|11
1632448470000|2021-09-24 01:54:30|9286.5|9276.5|9291|9281|9291.6|9281.6|9285.8|9275.8|13
1632448480000|2021-09-24 01:54:40|9291.3|9281.3|9292.3|9282.3|9292.6|9282.6|9291.1|9281.1|12
1632448490000|2021-09-24 01:54:50|9292.6|9282.6|9292.4|9282.4|9294.5|9284.5|9292.4|9282.4|9
1632448500000|2021-09-24 01:55:00|9292.1|9282.1|9286.3|9276.3|9292.1|9282.1|9286.3|9276.3|18
1632448510000|2021-09-24 01:55:10|9286|9276|9282|9272|9286|9276|9282|9272|17
1632448520000|2021-09-24 01:55:20|9281.3|9271.3|9284.9|9274.9|9284.9|9274.9|9281.3|9271.3|8
1632448530000|2021-09-24 01:55:30|9285.8|9275.8|9284.6|9274.6|9286.1|9276.1|9284.6|9274.6|5
1632448540000|2021-09-24 01:55:40|9284.4|9274.4|9281.3|9271.3|9284.4|9274.4|9280.8|9270.8|9
1632448550000|2021-09-24 01:55:50|9280.9|9270.9|9278.9|9268.9|9280.9|9270.9|9278.4|9268.4|15
1632448560000|2021-09-24 01:56:00|9279.1|9269.1|9279.1|9269.1|9281.3|9271.3|9279.1|9269.1|11
1632448570000|2021-09-24 01:56:10|9279.8|9269.8|9275.9|9265.9|9279.8|9269.8|9275.9|9265.9|6
1632448580000|2021-09-24 01:56:20|9277|9267|9273|9263|9277|9267|9272.6|9262.6|13
1632448590000|2021-09-24 01:56:30|9272.4|9262.4|9272.5|9262.5|9273|9263|9268.8|9258.8|15
1632448600000|2021-09-24 01:56:40|9272.9|9262.9|9271.9|9261.9|9274.3|9264.3|9271.9|9261.9|15
1632448610000|2021-09-24 01:56:50|9272|9262|9272.9|9262.9|9273.9|9263.9|9272|9262|11
1632448620000|2021-09-24 01:57:00|9272.6|9262.6|9270.4|9260.4|9272.6|9262.6|9268.6|9258.6|19
1632448630000|2021-09-24 01:57:10|9270.6|9260.6|9269.1|9259.1|9271.3|9261.3|9269.1|9259.1|13
1632448640000|2021-09-24 01:57:20|9268.6|9258.6|9268.3|9258.3|9268.6|9258.6|9268|9258|7
1632448650000|2021-09-24 01:57:30|9268.6|9258.6|9265.5|9255.5|9271|9261|9265.5|9255.5|17
1632448660000|2021-09-24 01:57:40|9265.3|9255.3|9265.6|9255.6|9265.6|9255.6|9262.3|9252.3|16
1632448670000|2021-09-24 01:57:50|9265.4|9255.4|9266|9256|9266|9256|9263.5|9253.5|7
1632448680000|2021-09-24 01:58:00|9266.3|9256.3|9266|9256|9266.5|9256.5|9264.8|9254.8|11
1632448690000|2021-09-24 01:58:10|9266.3|9256.3|9268.5|9258.5|9268.5|9258.5|9266.3|9256.3|5
1632448700000|2021-09-24 01:58:20|9269|9259|9269.6|9259.6|9271.3|9261.3|9267|9257|16
1632448710000|2021-09-24 01:58:30|9270|9260|9267|9257|9271|9261|9266.8|9256.8|17
1632448720000|2021-09-24 01:58:40|9267.8|9257.8|9267|9257|9270.4|9260.4|9266.6|9256.6|15
1632448730000|2021-09-24 01:58:50|9267.8|9257.8|9270.6|9260.6|9270.6|9260.6|9266.5|9256.5|13
1632448740000|2021-09-24 01:59:00|9270.3|9260.3|9270.3|9260.3|9270.6|9260.6|9269.8|9259.8|9
1632448750000|2021-09-24 01:59:10|9269.9|9259.9|9267.8|9257.8|9270.3|9260.3|9267.1|9257.1|7
1632448760000|2021-09-24 01:59:20|9268|9258|9267.1|9257.1|9269.1|9259.1|9266.6|9256.6|15
1632448770000|2021-09-24 01:59:30|9266.8|9256.8|9265|9255|9266.8|9256.8|9265|9255|8
1632448780000|2021-09-24 01:59:40|9264.9|9254.9|9262|9252|9265.4|9255.4|9261|9251|16
1632448790000|2021-09-24 01:59:50|9262.8|9252.8|9262.6|9252.6|9262.8|9252.8|9261.5|9251.5|7
1632448800000|2021-09-24 02:00:00|9263|9253|9262.6|9252.6|9263|9253|9259.9|9249.9|17
1632448810000|2021-09-24 02:00:10|9262.4|9252.4|9263.6|9253.6|9265.9|9255.9|9262.4|9252.4|17
1632448820000|2021-09-24 02:00:20|9264|9254|9268|9258|9268.3|9258.3|9263.6|9253.6|17
1632448830000|2021-09-24 02:00:30|9267.5|9257.5|9266.8|9256.8|9267.5|9257.5|9266.3|9256.3|10
1632448840000|2021-09-24 02:00:40|9267.3|9257.3|9265|9255|9267.3|9257.3|9265|9255|9
1632448850000|2021-09-24 02:00:50|9265.5|9255.5|9267.9|9257.9|9268.1|9258.1|9264.9|9254.9|12
1632448860000|2021-09-24 02:01:00|9267.5|9257.5|9266.5|9256.5|9267.5|9257.5|9265.8|9255.8|15
1632448870000|2021-09-24 02:01:10|9266.3|9256.3|9267.8|9257.8|9268|9258|9266.3|9256.3|13
1632448880000|2021-09-24 02:01:20|9268|9258|9269.4|9259.4|9269.6|9259.6|9268|9258|7
1632448890000|2021-09-24 02:01:30|9269.6|9259.6|9270.3|9260.3|9270.3|9260.3|9269.6|9259.6|7
1632448900000|2021-09-24 02:01:40|9270|9260|9271.6|9261.6|9272.3|9262.3|9270|9260|10
1632448910000|2021-09-24 02:01:50|9271.5|9261.5|9271.6|9261.6|9271.6|9261.6|9271.3|9261.3|5
1632448920000|2021-09-24 02:02:00|9271.1|9261.1|9273|9263|9273|9263|9271.1|9261.1|6
1632448930000|2021-09-24 02:02:10|9273.3|9263.3|9274.6|9264.6|9274.6|9264.6|9273.3|9263.3|5
1632448940000|2021-09-24 02:02:20|9275.1|9265.1|9272.6|9262.6|9275.1|9265.1|9272.6|9262.6|8
1632448950000|2021-09-24 02:02:30|9272.3|9262.3|9272.4|9262.4|9272.4|9262.4|9271.3|9261.3|6
1632448960000|2021-09-24 02:02:40|9272.3|9262.3|9271.5|9261.5|9272.3|9262.3|9271.3|9261.3|4
1632448970000|2021-09-24 02:02:50|9271.9|9261.9|9272.4|9262.4|9272.6|9262.6|9271.9|9261.9|4
1632448980000|2021-09-24 02:03:00|9272|9262|9269.3|9259.3|9272.5|9262.5|9269.3|9259.3|6
1632448990000|2021-09-24 02:03:10|9269.1|9259.1|9267.9|9257.9|9269.5|9259.5|9267.5|9257.5|11
1632449000000|2021-09-24 02:03:20|9267|9257|9266.4|9256.4|9267.9|9257.9|9266.4|9256.4|11
1632449010000|2021-09-24 02:03:30|9266.8|9256.8|9268.3|9258.3|9268.9|9258.9|9266.8|9256.8|8
1632449020000|2021-09-24 02:03:40|9267.8|9257.8|9266.5|9256.5|9268.3|9258.3|9266.5|9256.5|6
1632449030000|2021-09-24 02:03:50|9267.4|9257.4|9267.5|9257.5|9267.8|9257.8|9267.3|9257.3|6
1632449040000|2021-09-24 02:04:00|9267.4|9257.4|9267.8|9257.8|9268.6|9258.6|9267|9257|10
1632449050000|2021-09-24 02:04:10|9268.5|9258.5|9267|9257|9268.5|9258.5|9267|9257|6
1632449060000|2021-09-24 02:04:20|9267.3|9257.3|9267.8|9257.8|9267.8|9257.8|9267|9257|7
1632449070000|2021-09-24 02:04:30|9267.4|9257.4|9267.6|9257.6|9267.6|9257.6|9266.9|9256.9|6
1632449080000|2021-09-24 02:04:40|9267.9|9257.9|9266.9|9256.9|9267.9|9257.9|9266.6|9256.6|5
1632449090000|2021-09-24 02:04:50|9266.1|9256.1|9266.8|9256.8|9266.8|9256.8|9264.8|9254.8|10
1632449100000|2021-09-24 02:05:00|9266.4|9256.4|9268.5|9258.5|9268.5|9258.5|9266.4|9256.4|7
1632449110000|2021-09-24 02:05:10|9268.9|9258.9|9270|9260|9270|9260|9268.9|9258.9|5
1632449120000|2021-09-24 02:05:20|9270.3|9260.3|9270|9260|9270.3|9260.3|9270|9260|2
1632449130000|2021-09-24 02:05:30|9270.3|9260.3|9268.6|9258.6|9270.3|9260.3|9268.6|9258.6|5
1632449140000|2021-09-24 02:05:40|9269.6|9259.6|9268.8|9258.8|9269.6|9259.6|9268.8|9258.8|2
1632449150000|2021-09-24 02:05:50|9268.5|9258.5|9266.8|9256.8|9268.5|9258.5|9266.8|9256.8|3
1632449160000|2021-09-24 02:06:00|9266.3|9256.3|9264.5|9254.5|9266.5|9256.5|9264.5|9254.5|4
1632449170000|2021-09-24 02:06:10|9265.8|9255.8|9267.8|9257.8|9267.8|9257.8|9265.8|9255.8|4
1632449180000|2021-09-24 02:06:20|9268.1|9258.1|9268.3|9258.3|9268.8|9258.8|9268|9258|7
1632449190000|2021-09-24 02:06:30|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|1
1632449200000|2021-09-24 02:06:40|9269.4|9259.4|9270|9260|9270|9260|9269.4|9259.4|2
1632449210000|2021-09-24 02:06:50|9270.4|9260.4|9271|9261|9271|9261|9270.4|9260.4|3
1632449220000|2021-09-24 02:07:00|9270.3|9260.3|9270.3|9260.3|9270.8|9260.8|9269.8|9259.8|7
1632449230000|2021-09-24 02:07:10|9269.8|9259.8|9269|9259|9270.3|9260.3|9269|9259|5
1632449240000|2021-09-24 02:07:20|9268.9|9258.9|9266.1|9256.1|9268.9|9258.9|9266.1|9256.1|3
1632449250000|2021-09-24 02:07:30|9266.8|9256.8|9265.8|9255.8|9266.8|9256.8|9265.3|9255.3|4
1632449260000|2021-09-24 02:07:40|9266|9256|9266.3|9256.3|9266.8|9256.8|9266|9256|6
1632449270000|2021-09-24 02:07:50|9266.9|9256.9|9267.1|9257.1|9267.1|9257.1|9265.5|9255.5|7
1632449280000|2021-09-24 02:08:00|9267.5|9257.5|9266.6|9256.6|9268.9|9258.9|9266.6|9256.6|13
1632449290000|2021-09-24 02:08:10|9266.9|9256.9|9265.8|9255.8|9268|9258|9265.8|9255.8|8
1632449300000|2021-09-24 02:08:20|9265.9|9255.9|9267.3|9257.3|9267.5|9257.5|9265.9|9255.9|8
1632449310000|2021-09-24 02:08:30|9266.9|9256.9|9267.6|9257.6|9268|9258|9266.8|9256.8|10
1632449320000|2021-09-24 02:08:40|9267.4|9257.4|9267.8|9257.8|9268.4|9258.4|9267.4|9257.4|8
1632449330000|2021-09-24 02:08:50|9268|9258|9270.3|9260.3|9270.3|9260.3|9268|9258|15
1632449340000|2021-09-24 02:09:00|9270.5|9260.5|9271|9261|9271|9261|9270.5|9260.5|3
1632449350000|2021-09-24 02:09:10|9271.6|9261.6|9271.6|9261.6|9272.1|9262.1|9270.8|9260.8|6
1632449360000|2021-09-24 02:09:20|9272.3|9262.3|9275|9265|9275.8|9265.8|9272.1|9262.1|15
1632449370000|2021-09-24 02:09:30|9274.8|9264.8|9272|9262|9275.5|9265.5|9272|9262|14
1632449380000|2021-09-24 02:09:40|9272.4|9262.4|9275|9265|9276.6|9266.6|9272.4|9262.4|15
1632449390000|2021-09-24 02:09:50|9273.9|9263.9|9275.8|9265.8|9276.3|9266.3|9273.9|9263.9|16
1632449400000|2021-09-24 02:10:00|9275.4|9265.4|9275.4|9265.4|9276.6|9266.6|9273.1|9263.1|17
1632449410000|2021-09-24 02:10:10|9274.5|9264.5|9274.1|9264.1|9274.5|9264.5|9274.1|9264.1|2
1632449420000|2021-09-24 02:10:20|9273.8|9263.8|9273.4|9263.4|9274.6|9264.6|9273.4|9263.4|5
1632449430000|2021-09-24 02:10:30|9273.3|9263.3|9273.3|9263.3|9273.9|9263.9|9272|9262|9
1632449440000|2021-09-24 02:10:40|9273|9263|9271.5|9261.5|9273.9|9263.9|9271.5|9261.5|13
1632449450000|2021-09-24 02:10:50|9271.8|9261.8|9270.6|9260.6|9272.3|9262.3|9270|9260|10
1632449460000|2021-09-24 02:11:00|9270.9|9260.9|9273.3|9263.3|9273.3|9263.3|9270.6|9260.6|8
1632449470000|2021-09-24 02:11:10|9273.5|9263.5|9271.5|9261.5|9275|9265|9271.5|9261.5|8
1632449480000|2021-09-24 02:11:20|9272.9|9262.9|9270|9260|9272.9|9262.9|9269.8|9259.8|4
1632449490000|2021-09-24 02:11:30|9269.8|9259.8|9267.1|9257.1|9270.3|9260.3|9267.1|9257.1|10
1632449500000|2021-09-24 02:11:40|9267.6|9257.6|9267.3|9257.3|9268|9258|9266.4|9256.4|9
1632449510000|2021-09-24 02:11:50|9267.5|9257.5|9267.6|9257.6|9268.5|9258.5|9267.5|9257.5|6
1632449520000|2021-09-24 02:12:00|9267.5|9257.5|9267.4|9257.4|9267.6|9257.6|9267|9257|5
1632449530000|2021-09-24 02:12:10|9267.6|9257.6|9267.4|9257.4|9267.6|9257.6|9267.4|9257.4|2
1632449540000|2021-09-24 02:12:20|9267.3|9257.3|9265.3|9255.3|9267.3|9257.3|9265|9255|8
1632449550000|2021-09-24 02:12:30|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|1
1632449560000|2021-09-24 02:12:40|9264|9254|9261.1|9251.1|9264.4|9254.4|9261.1|9251.1|14
1632449570000|2021-09-24 02:12:50|9261.4|9251.4|9261.5|9251.5|9263|9253|9261.4|9251.4|5
1632449580000|2021-09-24 02:13:00|9261.9|9251.9|9262.1|9252.1|9263|9253|9261.9|9251.9|6
1632449590000|2021-09-24 02:13:10|9261.9|9251.9|9255.5|9245.5|9261.9|9251.9|9255.5|9245.5|18
1632449600000|2021-09-24 02:13:20|9255.9|9245.9|9256.5|9246.5|9256.8|9246.8|9255.8|9245.8|10
1632449610000|2021-09-24 02:13:30|9256.3|9246.3|9255.5|9245.5|9256.9|9246.9|9253.9|9243.9|9
1632449620000|2021-09-24 02:13:40|9256.3|9246.3|9255.8|9245.8|9256.3|9246.3|9255.5|9245.5|5
1632449630000|2021-09-24 02:13:50|9255.3|9245.3|9250.9|9240.9|9255.3|9245.3|9250.6|9240.6|12
1632449640000|2021-09-24 02:14:00|9250.6|9240.6|9249.5|9239.5|9250.6|9240.6|9248.9|9238.9|18
1632449650000|2021-09-24 02:14:10|9249.9|9239.9|9250.1|9240.1|9250.5|9240.5|9249.3|9239.3|5
1632449660000|2021-09-24 02:14:20|9249.8|9239.8|9249.6|9239.6|9250.1|9240.1|9249.1|9239.1|13
1632449670000|2021-09-24 02:14:30|9249.3|9239.3|9249.1|9239.1|9250.6|9240.6|9247.6|9237.6|15
1632449680000|2021-09-24 02:14:40|9249.5|9239.5|9246.4|9236.4|9249.5|9239.5|9246.1|9236.1|13
1632449690000|2021-09-24 02:14:50|9247.3|9237.3|9247.5|9237.5|9247.8|9237.8|9245.8|9235.8|10
1632449700000|2021-09-24 02:15:00|9248|9238|9251.3|9241.3|9251.3|9241.3|9248|9238|15
1632449710000|2021-09-24 02:15:10|9250.9|9240.9|9251.4|9241.4|9251.4|9241.4|9250.6|9240.6|4
1632449720000|2021-09-24 02:15:20|9251.5|9241.5|9253.5|9243.5|9253.5|9243.5|9251.5|9241.5|4
1632449730000|2021-09-24 02:15:30|9253.3|9243.3|9252.5|9242.5|9254.5|9244.5|9252.5|9242.5|8
1632449740000|2021-09-24 02:15:40|9252.9|9242.9|9252.5|9242.5|9252.9|9242.9|9252.5|9242.5|2
1632449750000|2021-09-24 02:15:50|9252.9|9242.9|9254.5|9244.5|9254.5|9244.5|9252.9|9242.9|7
1632449760000|2021-09-24 02:16:00|9255.6|9245.6|9255.3|9245.3|9255.6|9245.6|9255.3|9245.3|6
1632449770000|2021-09-24 02:16:10|9255|9245|9252.6|9242.6|9255|9245|9252.6|9242.6|5
1632449780000|2021-09-24 02:16:20|9253|9243|9254|9244|9254.9|9244.9|9253|9243|8
1632449790000|2021-09-24 02:16:30|9253.4|9243.4|9255.1|9245.1|9255.1|9245.1|9252.9|9242.9|6
1632449800000|2021-09-24 02:16:40|9254.8|9244.8|9256.3|9246.3|9256.3|9246.3|9254.3|9244.3|5
1632449810000|2021-09-24 02:16:50|9255.6|9245.6|9253|9243|9255.6|9245.6|9253|9243|5
1632449820000|2021-09-24 02:17:00|9253.1|9243.1|9253.4|9243.4|9254.4|9244.4|9253|9243|11
1632449840000|2021-09-24 02:17:20|9253.5|9243.5|9253|9243|9253.5|9243.5|9253|9243|2
1632449850000|2021-09-24 02:17:30|9252.9|9242.9|9252.4|9242.4|9252.9|9242.9|9252|9242|6
1632449860000|2021-09-24 02:17:40|9252.5|9242.5|9252.9|9242.9|9252.9|9242.9|9252.1|9242.1|7
1632449870000|2021-09-24 02:17:50|9252.6|9242.6|9252.5|9242.5|9252.6|9242.6|9252|9242|4
1632449880000|2021-09-24 02:18:00|9252.8|9242.8|9251.8|9241.8|9252.8|9242.8|9251.8|9241.8|4
1632449890000|2021-09-24 02:18:10|9252|9242|9252.4|9242.4|9252.5|9242.5|9251.8|9241.8|10
1632449900000|2021-09-24 02:18:20|9252|9242|9250.9|9240.9|9252|9242|9250.9|9240.9|7
1632449910000|2021-09-24 02:18:30|9251.3|9241.3|9251.3|9241.3|9251.3|9241.3|9251.3|9241.3|1
1632449920000|2021-09-24 02:18:40|9250.1|9240.1|9247.5|9237.5|9250.1|9240.1|9247.5|9237.5|5
1632449930000|2021-09-24 02:18:50|9247.8|9237.8|9247.3|9237.3|9247.8|9237.8|9247.3|9237.3|3
1632449940000|2021-09-24 02:19:00|9246.8|9236.8|9245.8|9235.8|9246.8|9236.8|9245.8|9235.8|4
1632449950000|2021-09-24 02:19:10|9246|9236|9245.4|9235.4|9247.8|9237.8|9245.4|9235.4|8
1632449960000|2021-09-24 02:19:20|9244.8|9234.8|9246.5|9236.5|9246.5|9236.5|9244.8|9234.8|3
1632449970000|2021-09-24 02:19:30|9246.1|9236.1|9244.5|9234.5|9246.1|9236.1|9244.5|9234.5|9
1632449980000|2021-09-24 02:19:40|9244.6|9234.6|9244.3|9234.3|9244.8|9234.8|9243.8|9233.8|6
1632450000000|2021-09-24 02:20:00|9244|9234|9241.6|9231.6|9244|9234|9241.4|9231.4|8
1632450010000|2021-09-24 02:20:10|9241.9|9231.9|9241.9|9231.9|9242.3|9232.3|9241.9|9231.9|5
1632450020000|2021-09-24 02:20:20|9242.3|9232.3|9236.8|9226.8|9242.3|9232.3|9236.3|9226.3|4
1632450030000|2021-09-24 02:20:30|9237|9227|9237|9227|9237.3|9227.3|9237|9227|3
1632450040000|2021-09-24 02:20:40|9236.8|9226.8|9236.3|9226.3|9236.8|9226.8|9236.3|9226.3|2
1632450050000|2021-09-24 02:20:50|9237.1|9227.1|9237.1|9227.1|9237.1|9227.1|9237.1|9227.1|1
1632450060000|2021-09-24 02:21:00|9237.3|9227.3|9237.3|9227.3|9237.3|9227.3|9237.3|9227.3|1
1632450070000|2021-09-24 02:21:10|9236.3|9226.3|9235.3|9225.3|9236.5|9226.5|9235.3|9225.3|8
1632450080000|2021-09-24 02:21:20|9234.8|9224.8|9234.8|9224.8|9234.8|9224.8|9234.8|9224.8|1
1632450090000|2021-09-24 02:21:30|9235.1|9225.1|9236|9226|9236|9226|9235.1|9225.1|5
1632450100000|2021-09-24 02:21:40|9235.8|9225.8|9236|9226|9236|9226|9234.4|9224.4|8
1632450110000|2021-09-24 02:21:50|9236.3|9226.3|9235|9225|9236.3|9226.3|9235|9225|3
1632450120000|2021-09-24 02:22:00|9235.3|9225.3|9235.6|9225.6|9235.6|9225.6|9235.3|9225.3|2
1632450130000|2021-09-24 02:22:10|9235.9|9225.9|9236.8|9226.8|9236.8|9226.8|9235.9|9225.9|5
1632450140000|2021-09-24 02:22:20|9237|9227|9237.3|9227.3|9237.3|9227.3|9237|9227|2
1632450150000|2021-09-24 02:22:30|9237.6|9227.6|9238|9228|9238|9228|9237.6|9227.6|2
1632450160000|2021-09-24 02:22:40|9238.5|9228.5|9238.8|9228.8|9238.8|9228.8|9238.5|9228.5|2
1632450170000|2021-09-24 02:22:50|9239|9229|9239|9229|9239|9229|9239|9229|1
1632450180000|2021-09-24 02:23:00|9239.9|9229.9|9238.8|9228.8|9239.9|9229.9|9238.8|9228.8|3
1632450190000|2021-09-24 02:23:10|9239.3|9229.3|9238.6|9228.6|9239.3|9229.3|9238.6|9228.6|2
1632450200000|2021-09-24 02:23:20|9239|9229|9239|9229|9239|9229|9239|9229|1
1632450210000|2021-09-24 02:23:30|9239.8|9229.8|9240.5|9230.5|9240.5|9230.5|9239.8|9229.8|2
1632450220000|2021-09-24 02:23:40|9240.9|9230.9|9241.8|9231.8|9241.8|9231.8|9240.6|9230.6|4
1632450230000|2021-09-24 02:23:50|9242.4|9232.4|9241.8|9231.8|9242.4|9232.4|9241.5|9231.5|7
1632450240000|2021-09-24 02:24:00|9241.6|9231.6|9241.9|9231.9|9242.1|9232.1|9241.6|9231.6|3
1632450260000|2021-09-24 02:24:20|9242.3|9232.3|9242.3|9232.3|9242.5|9232.5|9242.3|9232.3|3
1632450280000|2021-09-24 02:24:40|9242.5|9232.5|9242.1|9232.1|9242.5|9232.5|9242.1|9232.1|2
1632450290000|2021-09-24 02:24:50|9242.5|9232.5|9243.6|9233.6|9244.3|9234.3|9242.5|9232.5|7
1632450330000|2021-09-24 02:25:30|9243.8|9233.8|9244.1|9234.1|9244.1|9234.1|9243.8|9233.8|2
1632450340000|2021-09-24 02:25:40|9244.5|9234.5|9244.8|9234.8|9244.8|9234.8|9244.4|9234.4|4
1632450360000|2021-09-24 02:26:00|9244.9|9234.9|9246|9236|9248.1|9238.1|9244.9|9234.9|8
1632450370000|2021-09-24 02:26:10|9245.3|9235.3|9242.8|9232.8|9245.3|9235.3|9242.8|9232.8|7
1632450380000|2021-09-24 02:26:20|9242.5|9232.5|9240.8|9230.8|9242.5|9232.5|9240.8|9230.8|3
1632450390000|2021-09-24 02:26:30|9241|9231|9240|9230|9241.1|9231.1|9239.8|9229.8|4
1632450400000|2021-09-24 02:26:40|9240.3|9230.3|9240.5|9230.5|9240.8|9230.8|9240.3|9230.3|3
1632450410000|2021-09-24 02:26:50|9240.1|9230.1|9238.5|9228.5|9240.1|9230.1|9238.5|9228.5|4
1632450420000|2021-09-24 02:27:00|9238.8|9228.8|9238.9|9228.9|9239|9229|9238.8|9228.8|3
1632450430000|2021-09-24 02:27:10|9238.3|9228.3|9238.8|9228.8|9239|9229|9238|9228|6
1632450440000|2021-09-24 02:27:20|9238.5|9228.5|9236.8|9226.8|9238.5|9228.5|9236.8|9226.8|5
1632450450000|2021-09-24 02:27:30|9236|9226|9234.3|9224.3|9236|9226|9234.3|9224.3|7
1632450460000|2021-09-24 02:27:40|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|9233|9223|3
1632450470000|2021-09-24 02:27:50|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|1
1632450480000|2021-09-24 02:28:00|9233.9|9223.9|9236.3|9226.3|9236.3|9226.3|9233.9|9223.9|5
1632450490000|2021-09-24 02:28:10|9237|9227|9237.3|9227.3|9237.3|9227.3|9237|9227|2
1632450500000|2021-09-24 02:28:20|9237|9227|9235.8|9225.8|9237|9227|9235.5|9225.5|5
1632450510000|2021-09-24 02:28:30|9236|9226|9238|9228|9238|9228|9236|9226|7
1632450520000|2021-09-24 02:28:40|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|1
1632450530000|2021-09-24 02:28:50|9238.5|9228.5|9239.3|9229.3|9239.3|9229.3|9238.5|9228.5|4
1632450540000|2021-09-24 02:29:00|9239.5|9229.5|9239.5|9229.5|9239.5|9229.5|9239.5|9229.5|1
1632450550000|2021-09-24 02:29:10|9240|9230|9242|9232|9242|9232|9240|9230|6
1632450560000|2021-09-24 02:29:20|9241.6|9231.6|9241.5|9231.5|9241.6|9231.6|9241.5|9231.5|2
1632450570000|2021-09-24 02:29:30|9242.1|9232.1|9243.3|9233.3|9243.3|9233.3|9242.1|9232.1|2
1632450580000|2021-09-24 02:29:40|9243.5|9233.5|9243.8|9233.8|9243.8|9233.8|9243.5|9233.5|2
1632450600000|2021-09-24 02:30:00|9243.5|9233.5|9237.5|9227.5|9243.9|9233.9|9235.5|9225.5|27
1632450610000|2021-09-24 02:30:10|9238|9228|9236|9226|9238|9228|9236|9226|12
1632450620000|2021-09-24 02:30:20|9236.3|9226.3|9239.5|9229.5|9239.5|9229.5|9236.3|9226.3|8
1632450640000|2021-09-24 02:30:40|9239.8|9229.8|9242.1|9232.1|9242.8|9232.8|9239.8|9229.8|7
1632450650000|2021-09-24 02:30:50|9242.4|9232.4|9245.1|9235.1|9246.3|9236.3|9242.4|9232.4|11
1632450660000|2021-09-24 02:31:00|9246|9236|9246|9236|9246.5|9236.5|9245.8|9235.8|5
1632450670000|2021-09-24 02:31:10|9246.3|9236.3|9247.3|9237.3|9248.8|9238.8|9246.3|9236.3|10
1632450680000|2021-09-24 02:31:20|9247.5|9237.5|9245.6|9235.6|9247.6|9237.6|9245.6|9235.6|18
1632450690000|2021-09-24 02:31:30|9245.3|9235.3|9245.4|9235.4|9245.4|9235.4|9244|9234|15
1632450700000|2021-09-24 02:31:40|9245.8|9235.8|9248.1|9238.1|9248.1|9238.1|9245.8|9235.8|8
1632450710000|2021-09-24 02:31:50|9247.9|9237.9|9246.1|9236.1|9247.9|9237.9|9245|9235|11
1632450720000|2021-09-24 02:32:00|9245.9|9235.9|9242.3|9232.3|9245.9|9235.9|9240.6|9230.6|16
1632450730000|2021-09-24 02:32:10|9242.8|9232.8|9242|9232|9242.8|9232.8|9240.9|9230.9|9
1632450740000|2021-09-24 02:32:20|9241.5|9231.5|9243.8|9233.8|9244.1|9234.1|9241.5|9231.5|10
1632450750000|2021-09-24 02:32:30|9244.1|9234.1|9243.9|9233.9|9244.1|9234.1|9242.8|9232.8|9
1632450760000|2021-09-24 02:32:40|9243.5|9233.5|9244.6|9234.6|9245|9235|9243.5|9233.5|8
1632450770000|2021-09-24 02:32:50|9244.3|9234.3|9244.6|9234.6|9244.6|9234.6|9244.3|9234.3|2
1632450780000|2021-09-24 02:33:00|9244.9|9234.9|9246.8|9236.8|9247.8|9237.8|9244.8|9234.8|16
1632450790000|2021-09-24 02:33:10|9247.5|9237.5|9247.9|9237.9|9249.4|9239.4|9247.1|9237.1|13
1632450800000|2021-09-24 02:33:20|9246.8|9236.8|9249.6|9239.6|9249.8|9239.8|9246.6|9236.6|16
1632450810000|2021-09-24 02:33:30|9249.8|9239.8|9249.8|9239.8|9249.8|9239.8|9248.9|9238.9|4
1632450820000|2021-09-24 02:33:40|9249.9|9239.9|9249.3|9239.3|9250.1|9240.1|9248.8|9238.8|6
1632450830000|2021-09-24 02:33:50|9249.6|9239.6|9249.6|9239.6|9250.9|9240.9|9248.8|9238.8|10
1632450840000|2021-09-24 02:34:00|9249.5|9239.5|9251.8|9241.8|9251.8|9241.8|9249.1|9239.1|7
1632450850000|2021-09-24 02:34:10|9251.5|9241.5|9249.1|9239.1|9251.5|9241.5|9249.1|9239.1|3
1632450860000|2021-09-24 02:34:20|9249.4|9239.4|9247.1|9237.1|9249.9|9239.9|9247.1|9237.1|10
1632450870000|2021-09-24 02:34:30|9247.4|9237.4|9247.9|9237.9|9249|9239|9246|9236|7
1632450880000|2021-09-24 02:34:40|9247|9237|9248.4|9238.4|9248.5|9238.5|9247|9237|4
1632450890000|2021-09-24 02:34:50|9247.5|9237.5|9246.9|9236.9|9247.5|9237.5|9246.9|9236.9|5
1632450900000|2021-09-24 02:35:00|9247.3|9237.3|9244.4|9234.4|9247.3|9237.3|9244.3|9234.3|8
1632450910000|2021-09-24 02:35:10|9243.9|9233.9|9246.4|9236.4|9246.4|9236.4|9243.4|9233.4|9
1632450920000|2021-09-24 02:35:20|9246.8|9236.8|9247.6|9237.6|9248.6|9238.6|9246.8|9236.8|5
1632450930000|2021-09-24 02:35:30|9246.6|9236.6|9244.1|9234.1|9247.1|9237.1|9244.1|9234.1|10
1632450940000|2021-09-24 02:35:40|9244.6|9234.6|9243.8|9233.8|9245.6|9235.6|9243.8|9233.8|16
1632450950000|2021-09-24 02:35:50|9243.5|9233.5|9242.1|9232.1|9243.5|9233.5|9242.1|9232.1|3
1632450960000|2021-09-24 02:36:00|9242.9|9232.9|9244.1|9234.1|9244.3|9234.3|9242.9|9232.9|7
1632450970000|2021-09-24 02:36:10|9244.5|9234.5|9246.3|9236.3|9246.3|9236.3|9244.5|9234.5|10
1632450980000|2021-09-24 02:36:20|9246.5|9236.5|9248.4|9238.4|9250.5|9240.5|9246.5|9236.5|12
1632450990000|2021-09-24 02:36:30|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|9248|9238|5
1632451000000|2021-09-24 02:36:40|9248|9238|9249|9239|9249.1|9239.1|9248|9238|4
1632451010000|2021-09-24 02:36:50|9249.5|9239.5|9245.1|9235.1|9249.6|9239.6|9245|9235|10
1632451020000|2021-09-24 02:37:00|9244.6|9234.6|9244.5|9234.5|9244.6|9234.6|9244.1|9234.1|3
1632451030000|2021-09-24 02:37:10|9245.1|9235.1|9246.1|9236.1|9246.1|9236.1|9245.1|9235.1|3
1632451040000|2021-09-24 02:37:20|9245.8|9235.8|9246.3|9236.3|9246.3|9236.3|9245.8|9235.8|4
1632451050000|2021-09-24 02:37:30|9246.8|9236.8|9243.8|9233.8|9247.1|9237.1|9243.8|9233.8|12
1632451060000|2021-09-24 02:37:40|9244.1|9234.1|9241.5|9231.5|9244.1|9234.1|9241.5|9231.5|6
1632451070000|2021-09-24 02:37:50|9242.5|9232.5|9243.3|9233.3|9243.3|9233.3|9241.5|9231.5|5
1632451080000|2021-09-24 02:38:00|9242|9232|9246.3|9236.3|9246.3|9236.3|9242|9232|10
1632451090000|2021-09-24 02:38:10|9245.5|9235.5|9246.5|9236.5|9246.9|9236.9|9244.6|9234.6|10
1632451100000|2021-09-24 02:38:20|9246.8|9236.8|9247.8|9237.8|9248.3|9238.3|9246.8|9236.8|8
1632451110000|2021-09-24 02:38:30|9248.5|9238.5|9246.8|9236.8|9249.1|9239.1|9246.1|9236.1|14
1632451120000|2021-09-24 02:38:40|9247|9237|9245.3|9235.3|9247|9237|9244.6|9234.6|6
1632451130000|2021-09-24 02:38:50|9245.5|9235.5|9247.6|9237.6|9247.6|9237.6|9245.5|9235.5|5
1632451140000|2021-09-24 02:39:00|9247.9|9237.9|9250.6|9240.6|9250.6|9240.6|9247.9|9237.9|6
1632451150000|2021-09-24 02:39:10|9250.4|9240.4|9251.5|9241.5|9251.5|9241.5|9249.5|9239.5|7
1632451160000|2021-09-24 02:39:20|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|9250.4|9240.4|9
1632451170000|2021-09-24 02:39:30|9251.1|9241.1|9250.9|9240.9|9251.3|9241.3|9250.3|9240.3|9
1632451180000|2021-09-24 02:39:40|9251.1|9241.1|9251.4|9241.4|9251.4|9241.4|9250.8|9240.8|5
1632451190000|2021-09-24 02:39:50|9251.6|9241.6|9251.1|9241.1|9251.6|9241.6|9251.1|9241.1|6
1632451200000|2021-09-24 02:40:00|9251.4|9241.4|9251.3|9241.3|9251.5|9241.5|9250.8|9240.8|9
1632451210000|2021-09-24 02:40:10|9250.8|9240.8|9250.8|9240.8|9251.3|9241.3|9250.8|9240.8|3
1632451220000|2021-09-24 02:40:20|9250.1|9240.1|9249.6|9239.6|9250.1|9240.1|9249.4|9239.4|10
1632451230000|2021-09-24 02:40:30|9249.4|9239.4|9248.8|9238.8|9250.1|9240.1|9248.8|9238.8|7
1632451240000|2021-09-24 02:40:40|9249.4|9239.4|9250.1|9240.1|9250.1|9240.1|9249.4|9239.4|11
1632451250000|2021-09-24 02:40:50|9250.6|9240.6|9250.3|9240.3|9250.6|9240.6|9250.3|9240.3|4
1632451260000|2021-09-24 02:41:00|9250.6|9240.6|9251.6|9241.6|9251.8|9241.8|9250.6|9240.6|5
1632451270000|2021-09-24 02:41:10|9251.1|9241.1|9250.9|9240.9|9252|9242|9250.9|9240.9|13
1632451280000|2021-09-24 02:41:20|9250.4|9240.4|9249.4|9239.4|9250.4|9240.4|9249.4|9239.4|13
1632451290000|2021-09-24 02:41:30|9249.6|9239.6|9250.1|9240.1|9250.1|9240.1|9249.6|9239.6|4
1632451300000|2021-09-24 02:41:40|9250.3|9240.3|9251.6|9241.6|9251.6|9241.6|9250.3|9240.3|6
1632451310000|2021-09-24 02:41:50|9251.8|9241.8|9252.4|9242.4|9252.4|9242.4|9251.8|9241.8|2
1632451320000|2021-09-24 02:42:00|9252|9242|9252|9242|9252|9242|9252|9242|1
1632451330000|2021-09-24 02:42:10|9251.8|9241.8|9251.6|9241.6|9251.8|9241.8|9250.6|9240.6|5
1632451340000|2021-09-24 02:42:20|9251.8|9241.8|9251.8|9241.8|9251.8|9241.8|9251|9241|6
1632451360000|2021-09-24 02:42:40|9251.5|9241.5|9250.1|9240.1|9251.5|9241.5|9250.1|9240.1|5
1632451370000|2021-09-24 02:42:50|9250.6|9240.6|9251|9241|9251.8|9241.8|9250.6|9240.6|5
1632451380000|2021-09-24 02:43:00|9250.9|9240.9|9251.8|9241.8|9252|9242|9250.9|9240.9|5
1632451390000|2021-09-24 02:43:10|9251.5|9241.5|9253.1|9243.1|9253.1|9243.1|9249.9|9239.9|8
1632451400000|2021-09-24 02:43:20|9253.3|9243.3|9253.3|9243.3|9253.3|9243.3|9253.3|9243.3|1
1632451410000|2021-09-24 02:43:30|9253|9243|9255.6|9245.6|9255.8|9245.8|9253|9243|4
1632451420000|2021-09-24 02:43:40|9256|9246|9256.5|9246.5|9256.5|9246.5|9256|9246|3
1632451430000|2021-09-24 02:43:50|9256.8|9246.8|9256.5|9246.5|9257.4|9247.4|9256.5|9246.5|11
1632451440000|2021-09-24 02:44:00|9256.3|9246.3|9254.3|9244.3|9256.3|9246.3|9254.3|9244.3|14
1632451450000|2021-09-24 02:44:10|9255|9245|9255.6|9245.6|9256|9246|9254.9|9244.9|8
1632451460000|2021-09-24 02:44:20|9255.1|9245.1|9257.3|9247.3|9257.3|9247.3|9254.9|9244.9|10
1632451470000|2021-09-24 02:44:30|9257|9247|9258.1|9248.1|9258.1|9248.1|9256|9246|9
1632451480000|2021-09-24 02:44:40|9257.8|9247.8|9258.8|9248.8|9259.8|9249.8|9257.8|9247.8|9
1632451490000|2021-09-24 02:44:50|9259.8|9249.8|9259.8|9249.8|9259.8|9249.8|9258.8|9248.8|4
1632451500000|2021-09-24 02:45:00|9259.6|9249.6|9258|9248|9259.6|9249.6|9258|9248|9
1632451510000|2021-09-24 02:45:10|9258.4|9248.4|9258.9|9248.9|9258.9|9248.9|9258.4|9248.4|4
1632451520000|2021-09-24 02:45:20|9259.1|9249.1|9260.6|9250.6|9261|9251|9259.1|9249.1|3
1632451530000|2021-09-24 02:45:30|9261.5|9251.5|9262|9252|9262|9252|9261.5|9251.5|2
1632451540000|2021-09-24 02:45:40|9261.6|9251.6|9262|9252|9262|9252|9261.6|9251.6|2
1632451550000|2021-09-24 02:45:50|9261.6|9251.6|9260|9250|9261.6|9251.6|9259.8|9249.8|6
1632451560000|2021-09-24 02:46:00|9259.8|9249.8|9257|9247|9260.1|9250.1|9257|9247|12
1632451570000|2021-09-24 02:46:10|9256.9|9246.9|9258.5|9248.5|9258.5|9248.5|9256.1|9246.1|5
1632451580000|2021-09-24 02:46:20|9258.3|9248.3|9258.4|9248.4|9259.1|9249.1|9257.5|9247.5|7
1632451590000|2021-09-24 02:46:30|9258.8|9248.8|9259|9249|9259|9249|9258.8|9248.8|2
1632451600000|2021-09-24 02:46:40|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|1
1632451610000|2021-09-24 02:46:50|9258.9|9248.9|9258|9248|9258.9|9248.9|9258|9248|2
1632451620000|2021-09-24 02:47:00|9257.8|9247.8|9257.3|9247.3|9257.8|9247.8|9256.5|9246.5|11
1632451630000|2021-09-24 02:47:10|9257.5|9247.5|9257.8|9247.8|9257.8|9247.8|9257.5|9247.5|2
1632451640000|2021-09-24 02:47:20|9257.5|9247.5|9256.3|9246.3|9257.5|9247.5|9256.3|9246.3|3
1632451650000|2021-09-24 02:47:30|9255.9|9245.9|9255.1|9245.1|9255.9|9245.9|9255|9245|7
1632451660000|2021-09-24 02:47:40|9254.8|9244.8|9255|9245|9256.6|9246.6|9254.8|9244.8|11
1632451670000|2021-09-24 02:47:50|9254.1|9244.1|9251.9|9241.9|9254.1|9244.1|9251.9|9241.9|3
1632451680000|2021-09-24 02:48:00|9252.5|9242.5|9252.5|9242.5|9252.5|9242.5|9251.8|9241.8|7
1632451690000|2021-09-24 02:48:10|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|1
1632451710000|2021-09-24 02:48:30|9253.9|9243.9|9256.1|9246.1|9256.1|9246.1|9253.9|9243.9|5
1632451720000|2021-09-24 02:48:40|9255.1|9245.1|9256.9|9246.9|9257|9247|9255.1|9245.1|5
1632451730000|2021-09-24 02:48:50|9257.4|9247.4|9258.1|9248.1|9258.5|9248.5|9257.4|9247.4|4
1632451740000|2021-09-24 02:49:00|9257.8|9247.8|9257.5|9247.5|9257.8|9247.8|9257.5|9247.5|2
1632451750000|2021-09-24 02:49:10|9257.3|9247.3|9254|9244|9257.3|9247.3|9254|9244|7
1632451760000|2021-09-24 02:49:20|9254.4|9244.4|9255|9245|9256.8|9246.8|9254.4|9244.4|11
1632451770000|2021-09-24 02:49:30|9255.3|9245.3|9255.9|9245.9|9255.9|9245.9|9255|9245|4
1632451780000|2021-09-24 02:49:40|9256.1|9246.1|9256.9|9246.9|9256.9|9246.9|9256.1|9246.1|5
1632451790000|2021-09-24 02:49:50|9256|9246|9256.6|9246.6|9257.6|9247.6|9256|9246|8
1632451800000|2021-09-24 02:50:00|9256.9|9246.9|9257.4|9247.4|9257.4|9247.4|9256.6|9246.6|7
1632451810000|2021-09-24 02:50:10|9256.3|9246.3|9259|9249|9259|9249|9256.3|9246.3|6
1632451820000|2021-09-24 02:50:20|9259.6|9249.6|9259.4|9249.4|9259.6|9249.6|9259|9249|3
1632451840000|2021-09-24 02:50:40|9258.9|9248.9|9261.3|9251.3|9261.5|9251.5|9258.9|9248.9|6
1632451850000|2021-09-24 02:50:50|9260.8|9250.8|9260.6|9250.6|9260.8|9250.8|9260.1|9250.1|4
1632451860000|2021-09-24 02:51:00|9260.9|9250.9|9261.6|9251.6|9261.6|9251.6|9260.9|9250.9|3
1632451870000|2021-09-24 02:51:10|9262.5|9252.5|9265.4|9255.4|9265.4|9255.4|9262.5|9252.5|11
1632451880000|2021-09-24 02:51:20|9265.3|9255.3|9266.4|9256.4|9267.4|9257.4|9264.8|9254.8|15
1632451890000|2021-09-24 02:51:30|9266.3|9256.3|9264.9|9254.9|9268.8|9258.8|9264.9|9254.9|13
1632451900000|2021-09-24 02:51:40|9264.4|9254.4|9266|9256|9266|9256|9264.4|9254.4|5
1632451910000|2021-09-24 02:51:50|9266.1|9256.1|9266.1|9256.1|9266.1|9256.1|9266.1|9256.1|1
1632451920000|2021-09-24 02:52:00|9266.9|9256.9|9266.6|9256.6|9266.9|9256.9|9266.4|9256.4|4
1632451930000|2021-09-24 02:52:10|9266.4|9256.4|9266.9|9256.9|9267.6|9257.6|9266.4|9256.4|10
1632451940000|2021-09-24 02:52:20|9267.1|9257.1|9266.1|9256.1|9267.1|9257.1|9266.1|9256.1|5
1632451950000|2021-09-24 02:52:30|9265.9|9255.9|9264.8|9254.8|9265.9|9255.9|9263.8|9253.8|7
1632451960000|2021-09-24 02:52:40|9264.4|9254.4|9263|9253|9265.6|9255.6|9263|9253|13
1632451970000|2021-09-24 02:52:50|9262.3|9252.3|9260.5|9250.5|9262.3|9252.3|9260.5|9250.5|5
1632451980000|2021-09-24 02:53:00|9260.8|9250.8|9262.6|9252.6|9262.6|9252.6|9260.8|9250.8|8
1632451990000|2021-09-24 02:53:10|9263.1|9253.1|9263.5|9253.5|9263.5|9253.5|9263.1|9253.1|2
1632452000000|2021-09-24 02:53:20|9263.8|9253.8|9265|9255|9265|9255|9263.8|9253.8|6
1632452010000|2021-09-24 02:53:30|9264.6|9254.6|9263.1|9253.1|9264.6|9254.6|9263.1|9253.1|5
1632452020000|2021-09-24 02:53:40|9263|9253|9261.6|9251.6|9263|9253|9261.6|9251.6|3
1632452030000|2021-09-24 02:53:50|9260.9|9250.9|9261.1|9251.1|9261.5|9251.5|9260.9|9250.9|5
1632452040000|2021-09-24 02:54:00|9261|9251|9260.8|9250.8|9261.1|9251.1|9260.8|9250.8|3
1632452050000|2021-09-24 02:54:10|9260.3|9250.3|9260.6|9250.6|9260.6|9250.6|9260.3|9250.3|2
1632452060000|2021-09-24 02:54:20|9260.9|9250.9|9260.6|9250.6|9260.9|9250.9|9260.6|9250.6|2
1632452070000|2021-09-24 02:54:30|9260.9|9250.9|9260.5|9250.5|9261.8|9251.8|9260.5|9250.5|5
1632452080000|2021-09-24 02:54:40|9260.8|9250.8|9260.9|9250.9|9261.1|9251.1|9260.8|9250.8|4
1632452090000|2021-09-24 02:54:50|9261.1|9251.1|9261.1|9251.1|9261.1|9251.1|9261.1|9251.1|1
1632452100000|2021-09-24 02:55:00|9261.4|9251.4|9261.1|9251.1|9261.5|9251.5|9261.1|9251.1|4
1632452110000|2021-09-24 02:55:10|9261|9251|9261|9251|9261|9251|9261|9251|1
1632452120000|2021-09-24 02:55:20|9260.8|9250.8|9261.3|9251.3|9261.3|9251.3|9260.8|9250.8|3
1632452130000|2021-09-24 02:55:30|9261.5|9251.5|9264.6|9254.6|9265|9255|9261.5|9251.5|11
1632452140000|2021-09-24 02:55:40|9264.9|9254.9|9266.1|9256.1|9266.1|9256.1|9264.9|9254.9|6
1632452160000|2021-09-24 02:56:00|9266|9256|9265.4|9255.4|9266|9256|9265.4|9255.4|3
1632452170000|2021-09-24 02:56:10|9265.6|9255.6|9265.1|9255.1|9265.9|9255.9|9265.1|9255.1|4
1632452180000|2021-09-24 02:56:20|9265.5|9255.5|9266.3|9256.3|9266.4|9256.4|9265.5|9255.5|3
1632452190000|2021-09-24 02:56:30|9265.9|9255.9|9266.3|9256.3|9266.3|9256.3|9265.9|9255.9|4
1632452200000|2021-09-24 02:56:40|9266|9256|9265.6|9255.6|9266.4|9256.4|9265.6|9255.6|5
1632452210000|2021-09-24 02:56:50|9266.1|9256.1|9266.6|9256.6|9266.6|9256.6|9266.1|9256.1|4
1632452220000|2021-09-24 02:57:00|9266.9|9256.9|9266.8|9256.8|9267.4|9257.4|9266.8|9256.8|8
1632452230000|2021-09-24 02:57:10|9266.9|9256.9|9268.4|9258.4|9268.6|9258.6|9266.9|9256.9|9
1632452240000|2021-09-24 02:57:20|9268.1|9258.1|9268|9258|9268.9|9258.9|9268|9258|8
1632452250000|2021-09-24 02:57:30|9267.8|9257.8|9267.6|9257.6|9267.8|9257.8|9267.6|9257.6|2
1632452260000|2021-09-24 02:57:40|9267.8|9257.8|9268.9|9258.9|9268.9|9258.9|9267.8|9257.8|4
1632452270000|2021-09-24 02:57:50|9269.3|9259.3|9270.3|9260.3|9270.8|9260.8|9269|9259|11
1632452280000|2021-09-24 02:58:00|9270|9260|9267.9|9257.9|9270|9260|9267.4|9257.4|7
1632452290000|2021-09-24 02:58:10|9269.3|9259.3|9270.3|9260.3|9270.3|9260.3|9268|9258|8
1632452300000|2021-09-24 02:58:20|9270.5|9260.5|9271|9261|9271.4|9261.4|9270.5|9260.5|4
1632452310000|2021-09-24 02:58:30|9271.3|9261.3|9268.5|9258.5|9271.3|9261.3|9268|9258|7
1632452320000|2021-09-24 02:58:40|9268.9|9258.9|9268.6|9258.6|9268.9|9258.9|9268.4|9258.4|4
1632452330000|2021-09-24 02:58:50|9269|9259|9271.4|9261.4|9271.4|9261.4|9269|9259|7
1632452340000|2021-09-24 02:59:00|9272|9262|9272.1|9262.1|9272.3|9262.3|9271.8|9261.8|5
1632452350000|2021-09-24 02:59:10|9271.9|9261.9|9271.4|9261.4|9272.1|9262.1|9271.4|9261.4|3
1632452360000|2021-09-24 02:59:20|9272|9262|9272.5|9262.5|9273.1|9263.1|9271.1|9261.1|10
1632452380000|2021-09-24 02:59:40|9272|9262|9271.6|9261.6|9272|9262|9271.3|9261.3|7
1632452390000|2021-09-24 02:59:50|9272|9262|9272.4|9262.4|9272.4|9262.4|9272|9262|3
1632452400000|2021-09-24 03:00:00|9272.1|9262.1|9272.8|9262.8|9272.8|9262.8|9271.9|9261.9|4
1632452410000|2021-09-24 03:00:10|9273|9263|9272.5|9262.5|9273.3|9263.3|9272.5|9262.5|4
1632452420000|2021-09-24 03:00:20|9272.9|9262.9|9274.1|9264.1|9274.1|9264.1|9272.9|9262.9|5
1632452430000|2021-09-24 03:00:30|9273.4|9263.4|9273.4|9263.4|9273.4|9263.4|9273.4|9263.4|1
1632452440000|2021-09-24 03:00:40|9273.6|9263.6|9274.8|9264.8|9275|9265|9273.6|9263.6|9
1632452450000|2021-09-24 03:00:50|9274.4|9264.4|9273.8|9263.8|9274.4|9264.4|9273.8|9263.8|4
1632452460000|2021-09-24 03:01:00|9274|9264|9276|9266|9276|9266|9274|9264|12
1632452470000|2021-09-24 03:01:10|9275.5|9265.5|9274.8|9264.8|9275.5|9265.5|9274.4|9264.4|10
1632452480000|2021-09-24 03:01:20|9274.4|9264.4|9272.6|9262.6|9274.4|9264.4|9272.6|9262.6|4
1632452490000|2021-09-24 03:01:30|9273|9263|9274|9264|9274.1|9264.1|9272.6|9262.6|8
1632452500000|2021-09-24 03:01:40|9273.8|9263.8|9274|9264|9274.6|9264.6|9273.3|9263.3|13
1632452510000|2021-09-24 03:01:50|9274.3|9264.3|9275.5|9265.5|9275.5|9265.5|9274|9264|9
1632452520000|2021-09-24 03:02:00|9274.9|9264.9|9275.3|9265.3|9275.5|9265.5|9273.8|9263.8|12
1632452530000|2021-09-24 03:02:10|9275|9265|9274.5|9264.5|9275.8|9265.8|9274.5|9264.5|10
1632452540000|2021-09-24 03:02:20|9274.8|9264.8|9275.6|9265.6|9275.8|9265.8|9274.8|9264.8|8
1632452550000|2021-09-24 03:02:30|9276|9266|9283.8|9273.8|9283.8|9273.8|9276|9266|13
1632452560000|2021-09-24 03:02:40|9284.3|9274.3|9283.5|9273.5|9284.3|9274.3|9282.9|9272.9|9
1632452570000|2021-09-24 03:02:50|9284|9274|9292.1|9282.1|9292.5|9282.5|9284|9274|13
1632452580000|2021-09-24 03:03:00|9291.3|9281.3|9290.6|9280.6|9292.6|9282.6|9289.8|9279.8|8
1632452590000|2021-09-24 03:03:10|9291.1|9281.1|9291.6|9281.6|9291.9|9281.9|9291.1|9281.1|4
1632452600000|2021-09-24 03:03:20|9291.9|9281.9|9295.9|9285.9|9295.9|9285.9|9291.9|9281.9|10
1632452610000|2021-09-24 03:03:30|9296.3|9286.3|9292|9282|9296.5|9286.5|9291.5|9281.5|10
1632452620000|2021-09-24 03:03:40|9292.3|9282.3|9292.1|9282.1|9292.3|9282.3|9292.1|9282.1|4
1632452630000|2021-09-24 03:03:50|9292.3|9282.3|9293.6|9283.6|9293.6|9283.6|9290.6|9280.6|10
1632452640000|2021-09-24 03:04:00|9293.9|9283.9|9293.1|9283.1|9295.3|9285.3|9293.1|9283.1|9
1632452650000|2021-09-24 03:04:10|9293|9283|9304.3|9294.3|9305.4|9295.4|9292.6|9282.6|15
1632452660000|2021-09-24 03:04:20|9304.5|9294.5|9306|9296|9308.9|9298.9|9304.5|9294.5|16
1632452670000|2021-09-24 03:04:30|9307|9297|9309.6|9299.6|9309.6|9299.6|9305.8|9295.8|11
1632452680000|2021-09-24 03:04:40|9310.8|9300.8|9312.8|9302.8|9313.8|9303.8|9309|9299|18
1632452690000|2021-09-24 03:04:50|9313.1|9303.1|9315.3|9305.3|9315.3|9305.3|9312.1|9302.1|15
1632452700000|2021-09-24 03:05:00|9316.1|9306.1|9311.8|9301.8|9316.1|9306.1|9311.8|9301.8|17
1632452710000|2021-09-24 03:05:10|9312|9302|9312|9302|9312.6|9302.6|9310.1|9300.1|13
1632452720000|2021-09-24 03:05:20|9312.3|9302.3|9314.8|9304.8|9315.1|9305.1|9312.3|9302.3|8
1632452730000|2021-09-24 03:05:30|9315.1|9305.1|9314.8|9304.8|9317.3|9307.3|9314.8|9304.8|19
1632452740000|2021-09-24 03:05:40|9315.4|9305.4|9317.1|9307.1|9317.1|9307.1|9315.1|9305.1|16
1632452750000|2021-09-24 03:05:50|9318.1|9308.1|9317.5|9307.5|9318.1|9308.1|9316.4|9306.4|14
1632452760000|2021-09-24 03:06:00|9317.8|9307.8|9322|9312|9322.6|9312.6|9317.8|9307.8|16
1632452770000|2021-09-24 03:06:10|9321.8|9311.8|9323.6|9313.6|9323.6|9313.6|9320.8|9310.8|21
1632452780000|2021-09-24 03:06:20|9321.4|9311.4|9317.8|9307.8|9322.4|9312.4|9317.8|9307.8|18
1632452790000|2021-09-24 03:06:30|9317.3|9307.3|9315.5|9305.5|9317.3|9307.3|9315.3|9305.3|7
1632452800000|2021-09-24 03:06:40|9315|9305|9315.3|9305.3|9315.8|9305.8|9314.3|9304.3|9
1632452810000|2021-09-24 03:06:50|9315.5|9305.5|9315.1|9305.1|9315.5|9305.5|9313.3|9303.3|11
1632452820000|2021-09-24 03:07:00|9314.9|9304.9|9314.9|9304.9|9315.9|9305.9|9314.9|9304.9|9
1632452830000|2021-09-24 03:07:10|9315.1|9305.1|9311.5|9301.5|9316.5|9306.5|9310.4|9300.4|15
1632452840000|2021-09-24 03:07:20|9311.3|9301.3|9311|9301|9311.5|9301.5|9310.1|9300.1|14
1632452850000|2021-09-24 03:07:30|9311.3|9301.3|9315.3|9305.3|9315.3|9305.3|9310.6|9300.6|16
1632452860000|2021-09-24 03:07:40|9315.4|9305.4|9315.5|9305.5|9316.3|9306.3|9315.4|9305.4|11
1632452870000|2021-09-24 03:07:50|9315.3|9305.3|9316.1|9306.1|9316.1|9306.1|9314.9|9304.9|7
1632452880000|2021-09-24 03:08:00|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|1
1632452890000|2021-09-24 03:08:10|9315.8|9305.8|9315.6|9305.6|9316.5|9306.5|9315.6|9305.6|8
1632452900000|2021-09-24 03:08:20|9316.1|9306.1|9316.5|9306.5|9316.8|9306.8|9316.1|9306.1|4
1632452910000|2021-09-24 03:08:30|9316.3|9306.3|9316|9306|9316.3|9306.3|9315.1|9305.1|6
1632452920000|2021-09-24 03:08:40|9316.3|9306.3|9311.9|9301.9|9316.4|9306.4|9310.9|9300.9|10
1632452930000|2021-09-24 03:08:50|9312.1|9302.1|9312.5|9302.5|9312.5|9302.5|9309.8|9299.8|15
1632452940000|2021-09-24 03:09:00|9313.9|9303.9|9316.5|9306.5|9317.4|9307.4|9313.9|9303.9|5
1632452950000|2021-09-24 03:09:10|9316.1|9306.1|9314.8|9304.8|9316.1|9306.1|9314.8|9304.8|6
1632452960000|2021-09-24 03:09:20|9314.5|9304.5|9314|9304|9315|9305|9314|9304|5
1632452970000|2021-09-24 03:09:30|9312.6|9302.6|9314.5|9304.5|9314.8|9304.8|9312|9302|11
1632452980000|2021-09-24 03:09:40|9314.8|9304.8|9314.5|9304.5|9315|9305|9314.1|9304.1|11
1632452990000|2021-09-24 03:09:50|9314.6|9304.6|9314.8|9304.8|9316.3|9306.3|9314.5|9304.5|6
1632453000000|2021-09-24 03:10:00|9314.5|9304.5|9311.5|9301.5|9314.5|9304.5|9311.5|9301.5|10
1632453010000|2021-09-24 03:10:10|9311|9301|9309.3|9299.3|9311|9301|9309|9299|9
1632453030000|2021-09-24 03:10:30|9309.6|9299.6|9309.9|9299.9|9309.9|9299.9|9309.6|9299.6|2
1632453040000|2021-09-24 03:10:40|9309.5|9299.5|9309.3|9299.3|9309.5|9299.5|9309.3|9299.3|2
1632453050000|2021-09-24 03:10:50|9309.5|9299.5|9310.4|9300.4|9310.4|9300.4|9309.5|9299.5|4
1632453060000|2021-09-24 03:11:00|9310|9300|9309.5|9299.5|9310|9300|9309.4|9299.4|3
1632453070000|2021-09-24 03:11:10|9309.8|9299.8|9305.8|9295.8|9310|9300|9305.8|9295.8|8
1632453080000|2021-09-24 03:11:20|9304.8|9294.8|9305.1|9295.1|9306|9296|9303.6|9293.6|12
1632453090000|2021-09-24 03:11:30|9306.5|9296.5|9306.1|9296.1|9306.8|9296.8|9306|9296|10
1632453100000|2021-09-24 03:11:40|9306.8|9296.8|9305.8|9295.8|9306.8|9296.8|9305.8|9295.8|4
1632453110000|2021-09-24 03:11:50|9305.9|9295.9|9305.9|9295.9|9305.9|9295.9|9305.9|9295.9|1
1632453120000|2021-09-24 03:12:00|9306.1|9296.1|9307.9|9297.9|9309.1|9299.1|9306.1|9296.1|8
1632453130000|2021-09-24 03:12:10|9307.1|9297.1|9305.5|9295.5|9307.1|9297.1|9305.5|9295.5|5
1632453140000|2021-09-24 03:12:20|9305.3|9295.3|9302|9292|9305.3|9295.3|9301.8|9291.8|9
1632453150000|2021-09-24 03:12:30|9303.3|9293.3|9302.8|9292.8|9304.4|9294.4|9300.9|9290.9|15
1632453160000|2021-09-24 03:12:40|9302.3|9292.3|9301.1|9291.1|9302.4|9292.4|9301.1|9291.1|6
1632453170000|2021-09-24 03:12:50|9302.8|9292.8|9301.5|9291.5|9302.8|9292.8|9300|9290|18
1632453180000|2021-09-24 03:13:00|9301.3|9291.3|9300|9290|9301.3|9291.3|9300|9290|4
1632453190000|2021-09-24 03:13:10|9300.3|9290.3|9300.6|9290.6|9300.9|9290.9|9300.1|9290.1|4
1632453200000|2021-09-24 03:13:20|9301|9291|9305|9295|9305.1|9295.1|9301|9291|16
1632453210000|2021-09-24 03:13:30|9304.6|9294.6|9305.4|9295.4|9305.4|9295.4|9304.6|9294.6|4
1632453220000|2021-09-24 03:13:40|9305|9295|9303.4|9293.4|9305|9295|9302.9|9292.9|11
1632453230000|2021-09-24 03:13:50|9303.3|9293.3|9299.6|9289.6|9303.3|9293.3|9298.3|9288.3|13
1632453240000|2021-09-24 03:14:00|9299.9|9289.9|9298.8|9288.8|9299.9|9289.9|9298.8|9288.8|6
1632453250000|2021-09-24 03:14:10|9298|9288|9298|9288|9298.3|9288.3|9298|9288|3
1632453270000|2021-09-24 03:14:30|9297.8|9287.8|9298.3|9288.3|9298.5|9288.5|9295.8|9285.8|9
1632453280000|2021-09-24 03:14:40|9298.4|9288.4|9299.9|9289.9|9300.4|9290.4|9298.4|9288.4|13
1632453290000|2021-09-24 03:14:50|9300|9290|9300.6|9290.6|9300.9|9290.9|9300|9290|5
1632453300000|2021-09-24 03:15:00|9301.5|9291.5|9302.5|9292.5|9302.5|9292.5|9301.5|9291.5|4
1632453320000|2021-09-24 03:15:20|9303.9|9293.9|9305.9|9295.9|9305.9|9295.9|9303.9|9293.9|7
1632453330000|2021-09-24 03:15:30|9305.8|9295.8|9307.4|9297.4|9307.8|9297.8|9305.8|9295.8|12
1632453340000|2021-09-24 03:15:40|9307.6|9297.6|9309.1|9299.1|9312.1|9302.1|9307.6|9297.6|10
1632453350000|2021-09-24 03:15:50|9309.3|9299.3|9305.1|9295.1|9310.3|9300.3|9305.1|9295.1|12
1632453360000|2021-09-24 03:16:00|9304.9|9294.9|9304.9|9294.9|9305|9295|9304.9|9294.9|3
1632453370000|2021-09-24 03:16:10|9304.4|9294.4|9297.8|9287.8|9304.4|9294.4|9297.8|9287.8|7
1632453380000|2021-09-24 03:16:20|9298|9288|9297.3|9287.3|9298.8|9288.8|9297.3|9287.3|8
1632453390000|2021-09-24 03:16:30|9297|9287|9296.8|9286.8|9297|9287|9296.8|9286.8|2
1632453400000|2021-09-24 03:16:40|9297|9287|9296.5|9286.5|9297|9287|9296.5|9286.5|4
1632453410000|2021-09-24 03:16:50|9296.4|9286.4|9296.8|9286.8|9296.9|9286.9|9296.1|9286.1|6
1632453420000|2021-09-24 03:17:00|9297.1|9287.1|9297.1|9287.1|9297.4|9287.4|9296.9|9286.9|5
1632453430000|2021-09-24 03:17:10|9297.4|9287.4|9297.5|9287.5|9298.5|9288.5|9297.4|9287.4|10
1632453440000|2021-09-24 03:17:20|9298.4|9288.4|9299.6|9289.6|9299.6|9289.6|9298.4|9288.4|10
1632453450000|2021-09-24 03:17:30|9299.5|9289.5|9299.1|9289.1|9299.5|9289.5|9298.9|9288.9|4
1632453460000|2021-09-24 03:17:40|9299.3|9289.3|9300|9290|9300|9290|9299.3|9289.3|10
1632453470000|2021-09-24 03:17:50|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|9299.4|9289.4|3
1632453480000|2021-09-24 03:18:00|9299.9|9289.9|9302.8|9292.8|9302.8|9292.8|9299.9|9289.9|11
1632453490000|2021-09-24 03:18:10|9302.5|9292.5|9307.4|9297.4|9307.4|9297.4|9302.5|9292.5|12
1632453500000|2021-09-24 03:18:20|9306.3|9296.3|9303.5|9293.5|9306.3|9296.3|9303.5|9293.5|4
1632453510000|2021-09-24 03:18:30|9303.3|9293.3|9303|9293|9304.1|9294.1|9303|9293|12
1632453520000|2021-09-24 03:18:40|9302.5|9292.5|9304.1|9294.1|9304.1|9294.1|9301|9291|6
1632453530000|2021-09-24 03:18:50|9304.9|9294.9|9304|9294|9304.9|9294.9|9304|9294|2
1632453540000|2021-09-24 03:19:00|9304.5|9294.5|9305.9|9295.9|9305.9|9295.9|9304.5|9294.5|4
1632453550000|2021-09-24 03:19:10|9305.6|9295.6|9304|9294|9305.6|9295.6|9304|9294|5
1632453560000|2021-09-24 03:19:20|9304.5|9294.5|9305.3|9295.3|9305.3|9295.3|9304.5|9294.5|4
1632453570000|2021-09-24 03:19:30|9305|9295|9303.9|9293.9|9305|9295|9303|9293|8
1632453580000|2021-09-24 03:19:40|9305.1|9295.1|9306.1|9296.1|9306.3|9296.3|9304.9|9294.9|5
1632453590000|2021-09-24 03:19:50|9306.4|9296.4|9306|9296|9307.8|9297.8|9306|9296|4
1632453600000|2021-09-24 03:20:00|9305.8|9295.8|9300.8|9290.8|9305.8|9295.8|9300.8|9290.8|9
1632453610000|2021-09-24 03:20:10|9301|9291|9301|9291|9301|9291|9300.8|9290.8|3
1632453620000|2021-09-24 03:20:20|9300.9|9290.9|9300.4|9290.4|9300.9|9290.9|9300.1|9290.1|6
1632453630000|2021-09-24 03:20:30|9300.6|9290.6|9303.4|9293.4|9304.1|9294.1|9300.6|9290.6|15
1632453640000|2021-09-24 03:20:40|9303.8|9293.8|9304.3|9294.3|9304.8|9294.8|9303.8|9293.8|4
1632453650000|2021-09-24 03:20:50|9303.9|9293.9|9302.9|9292.9|9303.9|9293.9|9302.1|9292.1|6
1632453660000|2021-09-24 03:21:00|9303.6|9293.6|9302.8|9292.8|9304|9294|9302.8|9292.8|11
1632453670000|2021-09-24 03:21:10|9303|9293|9302.4|9292.4|9303.3|9293.3|9301|9291|8
1632453680000|2021-09-24 03:21:20|9302.6|9292.6|9301|9291|9302.6|9292.6|9300.6|9290.6|6
1632453690000|2021-09-24 03:21:30|9301.3|9291.3|9302|9292|9302|9292|9301.3|9291.3|3
1632453700000|2021-09-24 03:21:40|9302.1|9292.1|9302.3|9292.3|9302.8|9292.8|9300.9|9290.9|9
1632453710000|2021-09-24 03:21:50|9302|9292|9302.4|9292.4|9302.4|9292.4|9301.3|9291.3|5
1632453720000|2021-09-24 03:22:00|9302.1|9292.1|9301|9291|9302.1|9292.1|9299.5|9289.5|8
1632453730000|2021-09-24 03:22:10|9301.3|9291.3|9301.6|9291.6|9302|9292|9301|9291|6
1632453740000|2021-09-24 03:22:20|9301.3|9291.3|9300.4|9290.4|9301.3|9291.3|9298.8|9288.8|13
1632453750000|2021-09-24 03:22:30|9300.6|9290.6|9301.6|9291.6|9302.1|9292.1|9300.6|9290.6|7
1632453760000|2021-09-24 03:22:40|9302|9292|9302.5|9292.5|9302.5|9292.5|9302|9292|2
1632453770000|2021-09-24 03:22:50|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|1
1632453780000|2021-09-24 03:23:00|9303|9293|9304|9294|9304|9294|9303|9293|4
1632453790000|2021-09-24 03:23:10|9304.3|9294.3|9304|9294|9304.3|9294.3|9304|9294|2
1632453800000|2021-09-24 03:23:20|9303.5|9293.5|9303.5|9293.5|9304|9294|9303.5|9293.5|4
1632453810000|2021-09-24 03:23:30|9303.8|9293.8|9306.4|9296.4|9306.4|9296.4|9303.5|9293.5|8
1632453820000|2021-09-24 03:23:40|9306|9296|9306|9296|9306.4|9296.4|9305.6|9295.6|5
1632453830000|2021-09-24 03:23:50|9306.5|9296.5|9306.4|9296.4|9306.5|9296.5|9305.6|9295.6|5
1632453840000|2021-09-24 03:24:00|9306|9296|9307.4|9297.4|9307.4|9297.4|9306|9296|5
1632453850000|2021-09-24 03:24:10|9307|9297|9306.5|9296.5|9307.5|9297.5|9306.3|9296.3|11
1632453860000|2021-09-24 03:24:20|9306.3|9296.3|9307|9297|9307.6|9297.6|9306.3|9296.3|6
1632453870000|2021-09-24 03:24:30|9307.5|9297.5|9307.3|9297.3|9307.5|9297.5|9307|9297|3
1632453880000|2021-09-24 03:24:40|9306.8|9296.8|9307|9297|9307|9297|9306.8|9296.8|2
1632453900000|2021-09-24 03:25:00|9306.3|9296.3|9304.8|9294.8|9306.3|9296.3|9304.8|9294.8|7
1632453910000|2021-09-24 03:25:10|9304.5|9294.5|9305.4|9295.4|9305.4|9295.4|9304.5|9294.5|4
1632453920000|2021-09-24 03:25:20|9305.8|9295.8|9305.5|9295.5|9306.5|9296.5|9305.5|9295.5|11
1632453930000|2021-09-24 03:25:30|9305.3|9295.3|9306.6|9296.6|9307.6|9297.6|9305|9295|9
1632453940000|2021-09-24 03:25:40|9306.3|9296.3|9306.3|9296.3|9306.6|9296.6|9306|9296|10
1632453950000|2021-09-24 03:25:50|9306.6|9296.6|9305.3|9295.3|9306.6|9296.6|9305.3|9295.3|6
1632453960000|2021-09-24 03:26:00|9305.8|9295.8|9307|9297|9307|9297|9305.8|9295.8|6
1632453970000|2021-09-24 03:26:10|9307.3|9297.3|9306.8|9296.8|9307.3|9297.3|9306.8|9296.8|2
1632453980000|2021-09-24 03:26:20|9307.1|9297.1|9306.8|9296.8|9307.4|9297.4|9306.8|9296.8|10
1632453990000|2021-09-24 03:26:30|9306.3|9296.3|9306.3|9296.3|9306.5|9296.5|9306.3|9296.3|5
1632454000000|2021-09-24 03:26:40|9306|9296|9305|9295|9306|9296|9304.5|9294.5|7
1632454010000|2021-09-24 03:26:50|9304.3|9294.3|9304.1|9294.1|9304.3|9294.3|9303.6|9293.6|5
1632454020000|2021-09-24 03:27:00|9304.4|9294.4|9307.3|9297.3|9307.3|9297.3|9304.4|9294.4|11
1632454040000|2021-09-24 03:27:20|9307.5|9297.5|9306.8|9296.8|9307.5|9297.5|9306|9296|11
1632454050000|2021-09-24 03:27:30|9306.5|9296.5|9304.5|9294.5|9306.5|9296.5|9304.5|9294.5|7
1632454060000|2021-09-24 03:27:40|9304.3|9294.3|9304|9294|9304.3|9294.3|9304|9294|2
1632454070000|2021-09-24 03:27:50|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|1
1632454080000|2021-09-24 03:28:00|9303|9293|9302.4|9292.4|9303|9293|9301.5|9291.5|9
1632454090000|2021-09-24 03:28:10|9303|9293|9301.8|9291.8|9303|9293|9301.8|9291.8|7
1632454100000|2021-09-24 03:28:20|9300.5|9290.5|9302.6|9292.6|9302.6|9292.6|9300.5|9290.5|5
1632454120000|2021-09-24 03:28:40|9303|9293|9303.1|9293.1|9303.4|9293.4|9303|9293|4
1632454130000|2021-09-24 03:28:50|9303.4|9293.4|9304|9294|9304|9294|9303.4|9293.4|3
1632454140000|2021-09-24 03:29:00|9304.3|9294.3|9304.8|9294.8|9305|9295|9304.3|9294.3|4
1632454150000|2021-09-24 03:29:10|9305.1|9295.1|9304.5|9294.5|9305.3|9295.3|9304.5|9294.5|4
1632454160000|2021-09-24 03:29:20|9304.3|9294.3|9303.3|9293.3|9304.3|9294.3|9302.5|9292.5|6
1632454170000|2021-09-24 03:29:30|9303.8|9293.8|9302.3|9292.3|9303.8|9293.8|9302.1|9292.1|5
1632454180000|2021-09-24 03:29:40|9301.9|9291.9|9303|9293|9303.3|9293.3|9301.9|9291.9|7
1632454190000|2021-09-24 03:29:50|9303.3|9293.3|9302.8|9292.8|9303.5|9293.5|9302.8|9292.8|4
1632454220000|2021-09-24 03:30:20|9302.5|9292.5|9302.8|9292.8|9302.8|9292.8|9302.5|9292.5|2
1632454230000|2021-09-24 03:30:30|9302.9|9292.9|9302.9|9292.9|9302.9|9292.9|9302.9|9292.9|1
1632454300000|2021-09-24 03:31:40|9303.5|9293.5|9305.4|9295.4|9305.4|9295.4|9303.5|9293.5|7
1632454310000|2021-09-24 03:31:50|9305.1|9295.1|9305.8|9295.8|9306.3|9296.3|9305.1|9295.1|7
1632454320000|2021-09-24 03:32:00|9305.5|9295.5|9305.9|9295.9|9305.9|9295.9|9305.5|9295.5|2
1632454330000|2021-09-24 03:32:10|9305.5|9295.5|9306|9296|9306|9296|9305.5|9295.5|5
1632454340000|2021-09-24 03:32:20|9307|9297|9307.6|9297.6|9307.6|9297.6|9307|9297|2
1632454360000|2021-09-24 03:32:40|9308.6|9298.6|9308.6|9298.6|9308.6|9298.6|9308.6|9298.6|1
1632454400000|2021-09-24 03:33:20|9308.9|9298.9|9309.8|9299.8|9309.8|9299.8|9308.9|9298.9|2
1632454410000|2021-09-24 03:33:30|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|1
1632454450000|2021-09-24 03:34:10|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|1
1632454480000|2021-09-24 03:34:40|9309.6|9299.6|9309.6|9299.6|9309.6|9299.6|9309.6|9299.6|1
1632454500000|2021-09-24 03:35:00|9309.8|9299.8|9309.6|9299.6|9309.8|9299.8|9309.6|9299.6|2
1632454550000|2021-09-24 03:35:50|9308.8|9298.8|9309.8|9299.8|9309.8|9299.8|9308.8|9298.8|2
1632454560000|2021-09-24 03:36:00|9309.1|9299.1|9308.3|9298.3|9309.1|9299.1|9308.3|9298.3|2
1632454570000|2021-09-24 03:36:10|9308.1|9298.1|9308.4|9298.4|9308.4|9298.4|9307.9|9297.9|4
1632454590000|2021-09-24 03:36:30|9308.1|9298.1|9308.1|9298.1|9308.1|9298.1|9308.1|9298.1|1
1632454600000|2021-09-24 03:36:40|9308.4|9298.4|9308.1|9298.1|9308.4|9298.4|9308.1|9298.1|2
1632454650000|2021-09-24 03:37:30|9308|9298|9308|9298|9308|9298|9308|9298|1
1632454660000|2021-09-24 03:37:40|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|9308|9298|3
1632454670000|2021-09-24 03:37:50|9308|9298|9308.8|9298.8|9308.8|9298.8|9307.8|9297.8|6
1632454690000|2021-09-24 03:38:10|9308.5|9298.5|9309|9299|9309|9299|9307.5|9297.5|3
1632454700000|2021-09-24 03:38:20|9309.3|9299.3|9309.3|9299.3|9309.3|9299.3|9309.3|9299.3|1
1632454710000|2021-09-24 03:38:30|9309|9299|9307.3|9297.3|9309.1|9299.1|9306.3|9296.3|7
1632454720000|2021-09-24 03:38:40|9307.6|9297.6|9307.4|9297.4|9307.6|9297.6|9307.4|9297.4|2
1632454750000|2021-09-24 03:39:10|9307.5|9297.5|9307.6|9297.6|9307.9|9297.9|9307.5|9297.5|3
1632454770000|2021-09-24 03:39:30|9307.9|9297.9|9307.4|9297.4|9307.9|9297.9|9306.4|9296.4|7
1632454780000|2021-09-24 03:39:40|9307.9|9297.9|9306.3|9296.3|9307.9|9297.9|9306.3|9296.3|6
1632454800000|2021-09-24 03:40:00|9306|9296|9305.5|9295.5|9306|9296|9304.8|9294.8|6
1632454810000|2021-09-24 03:40:10|9305.3|9295.3|9305.5|9295.5|9305.5|9295.5|9305.3|9295.3|2
1632454820000|2021-09-24 03:40:20|9304.3|9294.3|9305.3|9295.3|9305.3|9295.3|9304.3|9294.3|4
1632454830000|2021-09-24 03:40:30|9305.8|9295.8|9307.1|9297.1|9307.1|9297.1|9305.8|9295.8|3
1632454840000|2021-09-24 03:40:40|9307|9297|9307|9297|9307.4|9297.4|9306|9296|7
1632454850000|2021-09-24 03:40:50|9306.8|9296.8|9308|9298|9308|9298|9306.8|9296.8|5
1632454870000|2021-09-24 03:41:10|9308.4|9298.4|9308.4|9298.4|9308.4|9298.4|9308.4|9298.4|1
1632454880000|2021-09-24 03:41:20|9308.1|9298.1|9307.6|9297.6|9308.1|9298.1|9307.6|9297.6|4
1632454890000|2021-09-24 03:41:30|9308|9298|9308|9298|9308|9298|9308|9298|1
1632454900000|2021-09-24 03:41:40|9308.3|9298.3|9308.8|9298.8|9308.8|9298.8|9308.3|9298.3|2
1632454910000|2021-09-24 03:41:50|9308.5|9298.5|9307.8|9297.8|9308.5|9298.5|9307.8|9297.8|2
1632454920000|2021-09-24 03:42:00|9308|9298|9309|9299|9309|9299|9308|9298|3
1632454930000|2021-09-24 03:42:10|9309.3|9299.3|9309.3|9299.3|9309.3|9299.3|9309.3|9299.3|1
1632454940000|2021-09-24 03:42:20|9309.8|9299.8|9309.3|9299.3|9309.8|9299.8|9309|9299|3
1632454950000|2021-09-24 03:42:30|9308.3|9298.3|9309|9299|9309|9299|9308.3|9298.3|2
1632454970000|2021-09-24 03:42:50|9309.3|9299.3|9309.3|9299.3|9309.3|9299.3|9309.3|9299.3|1
1632455020000|2021-09-24 03:43:40|9308.8|9298.8|9309.8|9299.8|9309.8|9299.8|9308.8|9298.8|2
1632455040000|2021-09-24 03:44:00|9308.5|9298.5|9307.8|9297.8|9309.3|9299.3|9307.8|9297.8|11
1632455060000|2021-09-24 03:44:20|9308|9298|9307.9|9297.9|9308|9298|9307.9|9297.9|2
1632455080000|2021-09-24 03:44:40|9307.3|9297.3|9307.1|9297.1|9307.3|9297.3|9307.1|9297.1|2
1632455090000|2021-09-24 03:44:50|9307.4|9297.4|9307.3|9297.3|9307.4|9297.4|9307.3|9297.3|2
1632455100000|2021-09-24 03:45:00|9306.5|9296.5|9306|9296|9306.5|9296.5|9306|9296|2
1632455130000|2021-09-24 03:45:30|9306.3|9296.3|9307|9297|9307|9297|9306.3|9296.3|2
1632455140000|2021-09-24 03:45:40|9307.3|9297.3|9307.9|9297.9|9307.9|9297.9|9307.3|9297.3|2
1632455210000|2021-09-24 03:46:50|9308.1|9298.1|9308.3|9298.3|9308.3|9298.3|9307.9|9297.9|4
1632455220000|2021-09-24 03:47:00|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|1
1632455250000|2021-09-24 03:47:30|9308.3|9298.3|9310.8|9300.8|9310.9|9300.9|9308.3|9298.3|4
1632455260000|2021-09-24 03:47:40|9311|9301|9311.8|9301.8|9311.8|9301.8|9310.8|9300.8|3
1632455270000|2021-09-24 03:47:50|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|1
1632455320000|2021-09-24 03:48:40|9312.3|9302.3|9312.3|9302.3|9312.5|9302.5|9311.1|9301.1|8
1632455330000|2021-09-24 03:48:50|9312.5|9302.5|9312.8|9302.8|9312.8|9302.8|9312.3|9302.3|3
1632455340000|2021-09-24 03:49:00|9313|9303|9313|9303|9313|9303|9313|9303|1
1632455370000|2021-09-24 03:49:30|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|1
1632455380000|2021-09-24 03:49:40|9312.5|9302.5|9312.8|9302.8|9313|9303|9312.5|9302.5|3
1632455410000|2021-09-24 03:50:10|9312.5|9302.5|9311.5|9301.5|9312.5|9302.5|9311.5|9301.5|2
1632455430000|2021-09-24 03:50:30|9312|9302|9312|9302|9312|9302|9311.4|9301.4|4
1632455450000|2021-09-24 03:50:50|9312.3|9302.3|9313|9303|9313|9303|9312.3|9302.3|3
1632455490000|2021-09-24 03:51:30|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|1
1632455530000|2021-09-24 03:52:10|9314|9304|9313|9303|9314|9304|9313|9303|3
1632455540000|2021-09-24 03:52:20|9313.5|9303.5|9313.5|9303.5|9314|9304|9313.5|9303.5|3
1632455560000|2021-09-24 03:52:40|9314|9304|9312.8|9302.8|9314|9304|9312.5|9302.5|5
1632455630000|2021-09-24 03:53:50|9312.3|9302.3|9312.8|9302.8|9312.8|9302.8|9312.3|9302.3|3
1632455720000|2021-09-24 03:55:20|9312.6|9302.6|9312|9302|9312.6|9302.6|9312|9302|2
1632455860000|2021-09-24 03:57:40|9312.3|9302.3|9312.8|9302.8|9312.8|9302.8|9312.3|9302.3|2
1632455870000|2021-09-24 03:57:50|9313|9303|9313|9303|9313|9303|9313|9303|1
1632456000000|2021-09-24 04:00:00|9313.3|9303.3|9313|9303|9313.3|9303.3|9313|9303|2
1632456010000|2021-09-24 04:00:10|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|1
1632456020000|2021-09-24 04:00:20|9312.3|9302.3|9312|9302|9312.3|9302.3|9312|9302|2
1632456060000|2021-09-24 04:01:00|9311.8|9301.8|9311.8|9301.8|9311.8|9301.8|9311.8|9301.8|1
1632456070000|2021-09-24 04:01:10|9311|9301|9311.1|9301.1|9311.1|9301.1|9311|9301|2
1632456090000|2021-09-24 04:01:30|9311.3|9301.3|9311.6|9301.6|9311.6|9301.6|9311.3|9301.3|2
1632456100000|2021-09-24 04:01:40|9311.9|9301.9|9313|9303|9313|9303|9311.9|9301.9|2
1632456110000|2021-09-24 04:01:50|9313.3|9303.3|9312.8|9302.8|9313.3|9303.3|9312.8|9302.8|5
1632456120000|2021-09-24 04:02:00|9313.3|9303.3|9312.8|9302.8|9313.3|9303.3|9312.8|9302.8|2
1632456140000|2021-09-24 04:02:20|9312.5|9302.5|9312.3|9302.3|9312.5|9302.5|9312.3|9302.3|2
1632456150000|2021-09-24 04:02:30|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|1
1632456160000|2021-09-24 04:02:40|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|1
1632456170000|2021-09-24 04:02:50|9312.8|9302.8|9312.3|9302.3|9312.8|9302.8|9312.3|9302.3|2
1632456190000|2021-09-24 04:03:10|9312.8|9302.8|9312.8|9302.8|9313|9303|9312.8|9302.8|3
1632456200000|2021-09-24 04:03:20|9313|9303|9313.3|9303.3|9313.3|9303.3|9313|9303|2
1632456210000|2021-09-24 04:03:30|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|1
1632456220000|2021-09-24 04:03:40|9314|9304|9313.4|9303.4|9314|9304|9313.4|9303.4|2
1632456230000|2021-09-24 04:03:50|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.3|9303.3|5
1632456250000|2021-09-24 04:04:10|9313|9303|9312.5|9302.5|9313|9303|9312.5|9302.5|3
1632456270000|2021-09-24 04:04:30|9312.8|9302.8|9313.5|9303.5|9313.5|9303.5|9312.8|9302.8|2
1632456290000|2021-09-24 04:04:50|9314.1|9304.1|9313.3|9303.3|9314.1|9304.1|9313.3|9303.3|2
1632456300000|2021-09-24 04:05:00|9314.4|9304.4|9313.9|9303.9|9314.4|9304.4|9313.9|9303.9|4
1632456320000|2021-09-24 04:05:20|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|1
1632456440000|2021-09-24 04:07:20|9314.4|9304.4|9314.4|9304.4|9314.4|9304.4|9313.6|9303.6|6
1632456460000|2021-09-24 04:07:40|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|1
1632456510000|2021-09-24 04:08:30|9313.6|9303.6|9313.6|9303.6|9313.6|9303.6|9313.6|9303.6|1
1632456530000|2021-09-24 04:08:50|9313.9|9303.9|9313.9|9303.9|9313.9|9303.9|9313.9|9303.9|1
1632456550000|2021-09-24 04:09:10|9313.4|9303.4|9313.8|9303.8|9313.8|9303.8|9312.8|9302.8|5
1632456560000|2021-09-24 04:09:20|9313.1|9303.1|9311.8|9301.8|9313.4|9303.4|9311.8|9301.8|4
1632456590000|2021-09-24 04:09:50|9312.8|9302.8|9312.5|9302.5|9312.8|9302.8|9312.5|9302.5|2
1632456600000|2021-09-24 04:10:00|9311.8|9301.8|9312.4|9302.4|9312.8|9302.8|9310.9|9300.9|6
1632456610000|2021-09-24 04:10:10|9312.6|9302.6|9312.3|9302.3|9313|9303|9312.3|9302.3|6
1632456620000|2021-09-24 04:10:20|9312.5|9302.5|9312.8|9302.8|9312.8|9302.8|9312.5|9302.5|2
1632456630000|2021-09-24 04:10:30|9312.4|9302.4|9313.3|9303.3|9313.3|9303.3|9312.4|9302.4|2
1632456640000|2021-09-24 04:10:40|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|1
1632456650000|2021-09-24 04:10:50|9312.6|9302.6|9312|9302|9312.6|9302.6|9312|9302|3
1632456660000|2021-09-24 04:11:00|9312.4|9302.4|9312|9302|9312.4|9302.4|9312|9302|2
1632456690000|2021-09-24 04:11:30|9311.5|9301.5|9312.4|9302.4|9312.4|9302.4|9311.5|9301.5|2
1632456730000|2021-09-24 04:12:10|9312.6|9302.6|9312.5|9302.5|9312.8|9302.8|9312.5|9302.5|4
1632456740000|2021-09-24 04:12:20|9312.8|9302.8|9312.5|9302.5|9312.8|9302.8|9311.8|9301.8|6
1632456750000|2021-09-24 04:12:30|9312.3|9302.3|9312.8|9302.8|9312.8|9302.8|9312.3|9302.3|5
1632456760000|2021-09-24 04:12:40|9313.1|9303.1|9313.3|9303.3|9313.3|9303.3|9313.1|9303.1|2
1632456770000|2021-09-24 04:12:50|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|1
1632456810000|2021-09-24 04:13:30|9313|9303|9313.3|9303.3|9313.8|9303.8|9313|9303|8
1632456820000|2021-09-24 04:13:40|9313|9303|9313.8|9303.8|9313.8|9303.8|9313|9303|4
1632456840000|2021-09-24 04:14:00|9313|9303|9312.6|9302.6|9313.8|9303.8|9312.6|9302.6|8
1632456850000|2021-09-24 04:14:10|9312.9|9302.9|9312.9|9302.9|9313|9303|9312.8|9302.8|7
1632456860000|2021-09-24 04:14:20|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|1
1632456890000|2021-09-24 04:14:50|9312|9302|9311.1|9301.1|9312|9302|9311.1|9301.1|2
1632456930000|2021-09-24 04:15:30|9310.8|9300.8|9307.9|9297.9|9310.8|9300.8|9307.6|9297.6|3
1632456940000|2021-09-24 04:15:40|9308.1|9298.1|9309.1|9299.1|9309.1|9299.1|9308.1|9298.1|4
1632456950000|2021-09-24 04:15:50|9309.5|9299.5|9310.6|9300.6|9310.6|9300.6|9309.5|9299.5|6
1632456960000|2021-09-24 04:16:00|9311.1|9301.1|9310.4|9300.4|9311.8|9301.8|9310.4|9300.4|4
1632456970000|2021-09-24 04:16:10|9310.8|9300.8|9312.5|9302.5|9312.5|9302.5|9310.8|9300.8|2
1632456980000|2021-09-24 04:16:20|9312.1|9302.1|9310.6|9300.6|9312.1|9302.1|9310.6|9300.6|5
1632457010000|2021-09-24 04:16:50|9310.8|9300.8|9310.1|9300.1|9310.8|9300.8|9310.1|9300.1|3
1632457030000|2021-09-24 04:17:10|9310.4|9300.4|9310.4|9300.4|9310.4|9300.4|9310.4|9300.4|1
1632457040000|2021-09-24 04:17:20|9310.6|9300.6|9312.1|9302.1|9312.5|9302.5|9310.6|9300.6|3
1632457070000|2021-09-24 04:17:50|9312.5|9302.5|9312.8|9302.8|9312.8|9302.8|9312.5|9302.5|2
1632457080000|2021-09-24 04:18:00|9312.5|9302.5|9312.8|9302.8|9312.8|9302.8|9312.5|9302.5|2
1632457100000|2021-09-24 04:18:20|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|1
1632457110000|2021-09-24 04:18:30|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|1
1632457130000|2021-09-24 04:18:50|9312.4|9302.4|9312.6|9302.6|9312.6|9302.6|9312.4|9302.4|2
1632457190000|2021-09-24 04:19:50|9312.8|9302.8|9313.3|9303.3|9313.3|9303.3|9312.8|9302.8|2
1632457200000|2021-09-24 04:20:00|9312.8|9302.8|9312.1|9302.1|9312.8|9302.8|9312.1|9302.1|2
1632457220000|2021-09-24 04:20:20|9312.5|9302.5|9312.5|9302.5|9312.5|9302.5|9312.5|9302.5|1
1632457230000|2021-09-24 04:20:30|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|1
1632457260000|2021-09-24 04:21:00|9312.5|9302.5|9309.1|9299.1|9312.5|9302.5|9309.1|9299.1|4
1632457270000|2021-09-24 04:21:10|9309.5|9299.5|9311.8|9301.8|9311.8|9301.8|9309.5|9299.5|3
1632457280000|2021-09-24 04:21:20|9312.1|9302.1|9312.4|9302.4|9312.4|9302.4|9312.1|9302.1|4
1632457300000|2021-09-24 04:21:40|9312.6|9302.6|9312.6|9302.6|9312.6|9302.6|9312.6|9302.6|1
1632457310000|2021-09-24 04:21:50|9313|9303|9313|9303|9313|9303|9313|9303|1
1632457320000|2021-09-24 04:22:00|9312.6|9302.6|9312.1|9302.1|9312.6|9302.6|9312.1|9302.1|2
1632457330000|2021-09-24 04:22:10|9312.4|9302.4|9313|9303|9313|9303|9312.4|9302.4|2
1632457350000|2021-09-24 04:22:30|9311.9|9301.9|9312.6|9302.6|9312.6|9302.6|9311.9|9301.9|2
1632457370000|2021-09-24 04:22:50|9313.4|9303.4|9313.4|9303.4|9313.4|9303.4|9313.4|9303.4|1
1632457430000|2021-09-24 04:23:50|9313.8|9303.8|9313.4|9303.4|9313.8|9303.8|9313.4|9303.4|2
1632457480000|2021-09-24 04:24:40|9312.3|9302.3|9313|9303|9313|9303|9312.3|9302.3|2
1632457520000|2021-09-24 04:25:20|9312.6|9302.6|9308.9|9298.9|9312.6|9302.6|9308.9|9298.9|6
1632457530000|2021-09-24 04:25:30|9309.5|9299.5|9308.1|9298.1|9309.6|9299.6|9308.1|9298.1|4
1632457550000|2021-09-24 04:25:50|9307.3|9297.3|9307.3|9297.3|9307.3|9297.3|9307.3|9297.3|1
1632457560000|2021-09-24 04:26:00|9307.8|9297.8|9308.9|9298.9|9308.9|9298.9|9307.8|9297.8|2
1632457600000|2021-09-24 04:26:40|9308|9298|9308|9298|9308|9298|9308|9298|1
1632457620000|2021-09-24 04:27:00|9307.1|9297.1|9307.1|9297.1|9307.1|9297.1|9307.1|9297.1|1
1632457680000|2021-09-24 04:28:00|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|1
1632457700000|2021-09-24 04:28:20|9306.3|9296.3|9306.4|9296.4|9306.4|9296.4|9305.9|9295.9|3
1632457710000|2021-09-24 04:28:30|9306.3|9296.3|9307.9|9297.9|9307.9|9297.9|9305.8|9295.8|4
1632457720000|2021-09-24 04:28:40|9308|9298|9308.1|9298.1|9308.1|9298.1|9307.9|9297.9|4
1632457730000|2021-09-24 04:28:50|9308.5|9298.5|9308.5|9298.5|9308.5|9298.5|9308.5|9298.5|1
1632457760000|2021-09-24 04:29:20|9308|9298|9307.9|9297.9|9308|9298|9307.9|9297.9|2
1632457780000|2021-09-24 04:29:40|9307.6|9297.6|9307.9|9297.9|9308.6|9298.6|9306.8|9296.8|6
1632457790000|2021-09-24 04:29:50|9307.6|9297.6|9307.6|9297.6|9307.6|9297.6|9307.6|9297.6|1
1632457800000|2021-09-24 04:30:00|9307.4|9297.4|9307.6|9297.6|9307.6|9297.6|9307.4|9297.4|2
1632457810000|2021-09-24 04:30:10|9307.4|9297.4|9307.1|9297.1|9307.4|9297.4|9307.1|9297.1|2
1632457830000|2021-09-24 04:30:30|9307.4|9297.4|9306.8|9296.8|9307.4|9297.4|9306.8|9296.8|3
1632457840000|2021-09-24 04:30:40|9307|9297|9307|9297|9307|9297|9306.9|9296.9|3
1632457890000|2021-09-24 04:31:30|9306.9|9296.9|9306.9|9296.9|9306.9|9296.9|9306.9|9296.9|1
1632457900000|2021-09-24 04:31:40|9306.6|9296.6|9306.9|9296.9|9306.9|9296.9|9306.6|9296.6|2
1632457920000|2021-09-24 04:32:00|9306.6|9296.6|9306.9|9296.9|9306.9|9296.9|9306.6|9296.6|2
1632457930000|2021-09-24 04:32:10|9306.6|9296.6|9306.5|9296.5|9306.6|9296.6|9306.5|9296.5|2
1632457940000|2021-09-24 04:32:20|9305.8|9295.8|9303.1|9293.1|9305.8|9295.8|9303.1|9293.1|2
1632457960000|2021-09-24 04:32:40|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|1
1632458000000|2021-09-24 04:33:20|9303.8|9293.8|9303.5|9293.5|9304.9|9294.9|9303.5|9293.5|5
1632458010000|2021-09-24 04:33:30|9303.9|9293.9|9306.1|9296.1|9306.1|9296.1|9303.9|9293.9|4
1632458070000|2021-09-24 04:34:30|9306.6|9296.6|9307|9297|9307|9297|9306.1|9296.1|4
1632458080000|2021-09-24 04:34:40|9308|9298|9306.9|9296.9|9308|9298|9306.9|9296.9|2
1632458130000|2021-09-24 04:35:30|9307|9297|9307|9297|9307|9297|9307|9297|1
1632458140000|2021-09-24 04:35:40|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|1
1632458150000|2021-09-24 04:35:50|9307|9297|9306.8|9296.8|9307|9297|9306.8|9296.8|4
1632458200000|2021-09-24 04:36:40|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|9306|9296|3
1632458210000|2021-09-24 04:36:50|9306|9296|9306.3|9296.3|9306.3|9296.3|9306|9296|2
1632458220000|2021-09-24 04:37:00|9306.5|9296.5|9306.5|9296.5|9306.5|9296.5|9306.5|9296.5|1
1632458230000|2021-09-24 04:37:10|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|1
1632458280000|2021-09-24 04:38:00|9307.3|9297.3|9306.9|9296.9|9307.3|9297.3|9306.9|9296.9|2
1632458330000|2021-09-24 04:38:50|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|1
1632458340000|2021-09-24 04:39:00|9307|9297|9306.8|9296.8|9307|9297|9306.8|9296.8|2
1632458350000|2021-09-24 04:39:10|9307|9297|9307|9297|9307|9297|9307|9297|1
1632458360000|2021-09-24 04:39:20|9307.3|9297.3|9308.1|9298.1|9308.1|9298.1|9307|9297|5
1632458380000|2021-09-24 04:39:40|9307.8|9297.8|9307.3|9297.3|9307.8|9297.8|9307.3|9297.3|2
1632458390000|2021-09-24 04:39:50|9307|9297|9307|9297|9307|9297|9307|9297|1
1632458400000|2021-09-24 04:40:00|9306.5|9296.5|9306|9296|9306.5|9296.5|9306|9296|2
1632458420000|2021-09-24 04:40:20|9305.5|9295.5|9305|9295|9305.5|9295.5|9304.8|9294.8|3
1632458430000|2021-09-24 04:40:30|9305.5|9295.5|9306.1|9296.1|9306.1|9296.1|9305.5|9295.5|2
1632458440000|2021-09-24 04:40:40|9306.8|9296.8|9306.5|9296.5|9306.8|9296.8|9306.5|9296.5|2
1632458450000|2021-09-24 04:40:50|9306.3|9296.3|9306|9296|9306.3|9296.3|9306|9296|2
1632458520000|2021-09-24 04:42:00|9306.3|9296.3|9306.5|9296.5|9306.5|9296.5|9306.3|9296.3|2
1632458530000|2021-09-24 04:42:10|9306.9|9296.9|9306.9|9296.9|9306.9|9296.9|9306.9|9296.9|1
1632458560000|2021-09-24 04:42:40|9307.4|9297.4|9307.3|9297.3|9307.4|9297.4|9307.3|9297.3|2
1632458570000|2021-09-24 04:42:50|9307.5|9297.5|9307.5|9297.5|9308|9298|9307.5|9297.5|4
1632458580000|2021-09-24 04:43:00|9307.9|9297.9|9307.5|9297.5|9307.9|9297.9|9307.5|9297.5|2
1632458620000|2021-09-24 04:43:40|9306.5|9296.5|9307.3|9297.3|9307.3|9297.3|9306.5|9296.5|2
1632458640000|2021-09-24 04:44:00|9307.5|9297.5|9306.6|9296.6|9307.5|9297.5|9306.6|9296.6|4
1632458650000|2021-09-24 04:44:10|9306.3|9296.3|9305|9295|9306.3|9296.3|9304|9294|5
1632458660000|2021-09-24 04:44:20|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|9304.1|9294.1|3
1632458670000|2021-09-24 04:44:30|9304.8|9294.8|9305.1|9295.1|9305.1|9295.1|9304.8|9294.8|2
1632458680000|2021-09-24 04:44:40|9304.5|9294.5|9304.1|9294.1|9304.5|9294.5|9304.1|9294.1|6
1632458690000|2021-09-24 04:44:50|9304.5|9294.5|9304.3|9294.3|9304.5|9294.5|9304.1|9294.1|3
1632458700000|2021-09-24 04:45:00|9304|9294|9304|9294|9304|9294|9304|9294|1
1632458720000|2021-09-24 04:45:20|9304.3|9294.3|9304.8|9294.8|9304.8|9294.8|9304.3|9294.3|3
1632458750000|2021-09-24 04:45:50|9305.3|9295.3|9305.8|9295.8|9305.8|9295.8|9305.3|9295.3|2
1632458790000|2021-09-24 04:46:30|9306|9296|9306|9296|9306.8|9296.8|9306|9296|4
1632458890000|2021-09-24 04:48:10|9306.5|9296.5|9306.5|9296.5|9306.5|9296.5|9306|9296|3
1632458900000|2021-09-24 04:48:20|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|1
1632458920000|2021-09-24 04:48:40|9307.4|9297.4|9307.4|9297.4|9307.4|9297.4|9307.4|9297.4|1
1632458930000|2021-09-24 04:48:50|9307|9297|9307.3|9297.3|9307.3|9297.3|9307|9297|4
1632458940000|2021-09-24 04:49:00|9307|9297|9307.3|9297.3|9307.3|9297.3|9307|9297|2
1632458960000|2021-09-24 04:49:20|9306.9|9296.9|9306.9|9296.9|9306.9|9296.9|9306.9|9296.9|1
1632459000000|2021-09-24 04:50:00|9307.3|9297.3|9308|9298|9308|9298|9307.3|9297.3|4
1632459020000|2021-09-24 04:50:20|9307|9297|9308|9298|9308|9298|9306.4|9296.4|7
1632459050000|2021-09-24 04:50:50|9308.3|9298.3|9309|9299|9309|9299|9308.3|9298.3|3
1632459060000|2021-09-24 04:51:00|9309.8|9299.8|9309|9299|9309.8|9299.8|9309|9299|3
1632459080000|2021-09-24 04:51:20|9308.5|9298.5|9308|9298|9308.5|9298.5|9308|9298|2
1632459200000|2021-09-24 04:53:20|9306.4|9296.4|9306.4|9296.4|9306.4|9296.4|9306.4|9296.4|1
1632459210000|2021-09-24 04:53:30|9306.6|9296.6|9306.6|9296.6|9306.6|9296.6|9306.6|9296.6|1
1632459300000|2021-09-24 04:55:00|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|1
1632459330000|2021-09-24 04:55:30|9306.6|9296.6|9306.6|9296.6|9306.6|9296.6|9306.6|9296.6|1
1632459340000|2021-09-24 04:55:40|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|1
1632459350000|2021-09-24 04:55:50|9306.6|9296.6|9306.6|9296.6|9306.6|9296.6|9306.6|9296.6|1
1632459360000|2021-09-24 04:56:00|9306.3|9296.3|9306.8|9296.8|9306.8|9296.8|9306.3|9296.3|2
1632459400000|2021-09-24 04:56:40|9307|9297|9307.6|9297.6|9307.6|9297.6|9307|9297|2
1632459440000|2021-09-24 04:57:20|9307.9|9297.9|9308.1|9298.1|9308.1|9298.1|9307.9|9297.9|2
1632459480000|2021-09-24 04:58:00|9308.5|9298.5|9308.4|9298.4|9308.5|9298.5|9308.4|9298.4|2
1632459600000|2021-09-24 05:00:00|9309|9299|9309.3|9299.3|9311.4|9301.4|9309|9299|6
1632459610000|2021-09-24 05:00:10|9309.9|9299.9|9309.9|9299.9|9309.9|9299.9|9309.9|9299.9|1
1632459620000|2021-09-24 05:00:20|9309.3|9299.3|9309.3|9299.3|9309.3|9299.3|9309.3|9299.3|1
1632459630000|2021-09-24 05:00:30|9308.8|9298.8|9308.3|9298.3|9308.8|9298.8|9308.3|9298.3|2
1632459640000|2021-09-24 05:00:40|9308.8|9298.8|9308.8|9298.8|9308.8|9298.8|9308.8|9298.8|1
1632459670000|2021-09-24 05:01:10|9308.4|9298.4|9308.8|9298.8|9308.8|9298.8|9308.4|9298.4|2
1632459680000|2021-09-24 05:01:20|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|1
1632459690000|2021-09-24 05:01:30|9307.8|9297.8|9308.3|9298.3|9308.3|9298.3|9307.8|9297.8|3
1632459720000|2021-09-24 05:02:00|9308|9298|9308|9298|9308|9298|9308|9298|1
1632459750000|2021-09-24 05:02:30|9307.6|9297.6|9307.6|9297.6|9307.6|9297.6|9307.6|9297.6|1
1632459770000|2021-09-24 05:02:50|9307.5|9297.5|9306.3|9296.3|9307.5|9297.5|9306.3|9296.3|3
1632459780000|2021-09-24 05:03:00|9306.6|9296.6|9307|9297|9307|9297|9306.6|9296.6|2
1632459800000|2021-09-24 05:03:20|9306.8|9296.8|9306|9296|9306.8|9296.8|9305.8|9295.8|5
1632459810000|2021-09-24 05:03:30|9306.5|9296.5|9306.8|9296.8|9306.8|9296.8|9306.5|9296.5|2
1632459820000|2021-09-24 05:03:40|9307.9|9297.9|9310.1|9300.1|9310.3|9300.3|9307.9|9297.9|3
1632459830000|2021-09-24 05:03:50|9306.3|9296.3|9305.5|9295.5|9306.3|9296.3|9305.5|9295.5|3
1632459850000|2021-09-24 05:04:10|9305|9295|9305.3|9295.3|9305.3|9295.3|9305|9295|2
1632459870000|2021-09-24 05:04:30|9305|9295|9305|9295|9305|9295|9305|9295|1
1632459890000|2021-09-24 05:04:50|9305.3|9295.3|9306|9296|9306|9296|9305.3|9295.3|3
1632459900000|2021-09-24 05:05:00|9306.9|9296.9|9306.9|9296.9|9306.9|9296.9|9306.9|9296.9|1
1632459920000|2021-09-24 05:05:20|9307.1|9297.1|9309.1|9299.1|9309.1|9299.1|9307.1|9297.1|2
1632459940000|2021-09-24 05:05:40|9308.9|9298.9|9308.9|9298.9|9308.9|9298.9|9308.9|9298.9|1
1632459960000|2021-09-24 05:06:00|9308.5|9298.5|9307.5|9297.5|9308.5|9298.5|9307.5|9297.5|3
1632459970000|2021-09-24 05:06:10|9307.8|9297.8|9307.5|9297.5|9307.8|9297.8|9307.5|9297.5|2
1632459990000|2021-09-24 05:06:30|9307|9297|9305.8|9295.8|9307|9297|9305.8|9295.8|3
1632460000000|2021-09-24 05:06:40|9305.5|9295.5|9306.4|9296.4|9306.4|9296.4|9305.5|9295.5|3
1632460020000|2021-09-24 05:07:00|9306.1|9296.1|9306.1|9296.1|9306.1|9296.1|9306.1|9296.1|1
1632460030000|2021-09-24 05:07:10|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|1
1632460050000|2021-09-24 05:07:30|9306|9296|9306|9296|9306|9296|9306|9296|1
1632460070000|2021-09-24 05:07:50|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|1
1632460090000|2021-09-24 05:08:10|9306.8|9296.8|9307.8|9297.8|9307.8|9297.8|9306.8|9296.8|2
1632460100000|2021-09-24 05:08:20|9307.9|9297.9|9308.4|9298.4|9308.4|9298.4|9307.9|9297.9|2
1632460110000|2021-09-24 05:08:30|9308.8|9298.8|9308.8|9298.8|9309.3|9299.3|9308.8|9298.8|3
1632460120000|2021-09-24 05:08:40|9308.4|9298.4|9308.4|9298.4|9308.4|9298.4|9308.4|9298.4|1
1632460130000|2021-09-24 05:08:50|9307.8|9297.8|9307.8|9297.8|9307.8|9297.8|9307.5|9297.5|3
1632460140000|2021-09-24 05:09:00|9308|9298|9308|9298|9308|9298|9308|9298|1
1632460150000|2021-09-24 05:09:10|9307.8|9297.8|9307.5|9297.5|9307.8|9297.8|9307.5|9297.5|2
1632460160000|2021-09-24 05:09:20|9307|9297|9306.5|9296.5|9307|9297|9306.5|9296.5|2
1632460200000|2021-09-24 05:10:00|9306.1|9296.1|9305.5|9295.5|9306.1|9296.1|9305.5|9295.5|2
1632460210000|2021-09-24 05:10:10|9305.3|9295.3|9305.3|9295.3|9305.3|9295.3|9305.3|9295.3|1
1632460220000|2021-09-24 05:10:20|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|1
1632460230000|2021-09-24 05:10:30|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|1
1632460250000|2021-09-24 05:10:50|9303.8|9293.8|9303.9|9293.9|9303.9|9293.9|9303.8|9293.8|2
1632460260000|2021-09-24 05:11:00|9303.8|9293.8|9302.8|9292.8|9303.8|9293.8|9302.5|9292.5|4
1632460270000|2021-09-24 05:11:10|9302.5|9292.5|9301.5|9291.5|9302.5|9292.5|9301.5|9291.5|3
1632460370000|2021-09-24 05:12:50|9301.3|9291.3|9301.3|9291.3|9301.8|9291.8|9301.3|9291.3|5
1632460380000|2021-09-24 05:13:00|9301.8|9291.8|9303|9293|9303.4|9293.4|9301.8|9291.8|6
1632460390000|2021-09-24 05:13:10|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|1
1632460400000|2021-09-24 05:13:20|9303.9|9293.9|9304.3|9294.3|9304.3|9294.3|9303.9|9293.9|2
1632460410000|2021-09-24 05:13:30|9304.6|9294.6|9304.6|9294.6|9304.6|9294.6|9304.6|9294.6|1
1632460430000|2021-09-24 05:13:50|9304.8|9294.8|9304.9|9294.9|9305.4|9295.4|9304.8|9294.8|3
1632460450000|2021-09-24 05:14:10|9305.6|9295.6|9305.6|9295.6|9305.6|9295.6|9305.6|9295.6|1
1632460460000|2021-09-24 05:14:20|9306|9296|9306.3|9296.3|9306.3|9296.3|9306|9296|2
1632460470000|2021-09-24 05:14:30|9305.9|9295.9|9306.3|9296.3|9306.3|9296.3|9305.9|9295.9|2
1632460480000|2021-09-24 05:14:40|9307.1|9297.1|9307.8|9297.8|9307.8|9297.8|9307.1|9297.1|3
1632460490000|2021-09-24 05:14:50|9308.1|9298.1|9308.1|9298.1|9308.1|9298.1|9308.1|9298.1|1
1632460500000|2021-09-24 05:15:00|9308|9298|9306.5|9296.5|9308|9298|9306.5|9296.5|3
1632460510000|2021-09-24 05:15:10|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|1
1632460520000|2021-09-24 05:15:20|9305.4|9295.4|9306.3|9296.3|9306.3|9296.3|9305.4|9295.4|2
1632460530000|2021-09-24 05:15:30|9305|9295|9305.1|9295.1|9305.1|9295.1|9305|9295|2
1632460540000|2021-09-24 05:15:40|9304.3|9294.3|9304.3|9294.3|9304.3|9294.3|9304.3|9294.3|1
1632460550000|2021-09-24 05:15:50|9304.6|9294.6|9307.9|9297.9|9307.9|9297.9|9304.6|9294.6|3
1632460560000|2021-09-24 05:16:00|9307.5|9297.5|9306.5|9296.5|9307.5|9297.5|9306.1|9296.1|5
1632460570000|2021-09-24 05:16:10|9306|9296|9305.4|9295.4|9306|9296|9305.4|9295.4|2
1632460580000|2021-09-24 05:16:20|9305.8|9295.8|9305.8|9295.8|9306.3|9296.3|9305.6|9295.6|4
1632460600000|2021-09-24 05:16:40|9305.4|9295.4|9305.4|9295.4|9305.4|9295.4|9305.4|9295.4|1
1632460610000|2021-09-24 05:16:50|9305.3|9295.3|9306|9296|9306|9296|9305.3|9295.3|3
1632460630000|2021-09-24 05:17:10|9304.8|9294.8|9304.9|9294.9|9304.9|9294.9|9304.8|9294.8|2
1632460640000|2021-09-24 05:17:20|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|1
1632460650000|2021-09-24 05:17:30|9304.5|9294.5|9304|9294|9304.5|9294.5|9304|9294|2
1632460670000|2021-09-24 05:17:50|9303.3|9293.3|9303.5|9293.5|9303.5|9293.5|9303.3|9293.3|2
1632460680000|2021-09-24 05:18:00|9304|9294|9303.5|9293.5|9304|9294|9303.5|9293.5|2
1632460700000|2021-09-24 05:18:20|9304|9294|9303.9|9293.9|9304.4|9294.4|9303.9|9293.9|3
1632460720000|2021-09-24 05:18:40|9304.4|9294.4|9303.9|9293.9|9304.4|9294.4|9303.9|9293.9|2
1632460730000|2021-09-24 05:18:50|9305.1|9295.1|9302.8|9292.8|9305.1|9295.1|9302.8|9292.8|6
1632460740000|2021-09-24 05:19:00|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|1
1632460750000|2021-09-24 05:19:10|9302.1|9292.1|9302.5|9292.5|9302.5|9292.5|9302.1|9292.1|2
1632460770000|2021-09-24 05:19:30|9302.1|9292.1|9302.6|9292.6|9302.6|9292.6|9302.1|9292.1|2
1632460810000|2021-09-24 05:20:10|9302.9|9292.9|9304.1|9294.1|9304.1|9294.1|9302.9|9292.9|4
1632460820000|2021-09-24 05:20:20|9303.6|9293.6|9304.8|9294.8|9304.8|9294.8|9303.6|9293.6|2
1632460840000|2021-09-24 05:20:40|9304.3|9294.3|9304.8|9294.8|9304.8|9294.8|9304.3|9294.3|2
1632460860000|2021-09-24 05:21:00|9305|9295|9306.1|9296.1|9306.1|9296.1|9305|9295|2
1632460870000|2021-09-24 05:21:10|9305.9|9295.9|9306|9296|9306|9296|9305|9295|4
1632460880000|2021-09-24 05:21:20|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|1
1632460890000|2021-09-24 05:21:30|9305.1|9295.1|9306.8|9296.8|9306.8|9296.8|9305.1|9295.1|2
1632460910000|2021-09-24 05:21:50|9305.6|9295.6|9306.1|9296.1|9306.1|9296.1|9304.8|9294.8|5
1632460930000|2021-09-24 05:22:10|9305.9|9295.9|9305.9|9295.9|9305.9|9295.9|9305.9|9295.9|1
1632460940000|2021-09-24 05:22:20|9304.9|9294.9|9304.8|9294.8|9304.9|9294.9|9304.8|9294.8|2
1632460960000|2021-09-24 05:22:40|9305.4|9295.4|9306.9|9296.9|9306.9|9296.9|9304.8|9294.8|6
1632460970000|2021-09-24 05:22:50|9307|9297|9307.3|9297.3|9307.5|9297.5|9307|9297|3
1632461010000|2021-09-24 05:23:30|9307.6|9297.6|9306.8|9296.8|9307.6|9297.6|9306.8|9296.8|2
1632461020000|2021-09-24 05:23:40|9307.1|9297.1|9308.5|9298.5|9308.5|9298.5|9307.1|9297.1|3
1632461030000|2021-09-24 05:23:50|9309|9299|9308.5|9298.5|9309|9299|9308.5|9298.5|3
1632461040000|2021-09-24 05:24:00|9308.9|9298.9|9307.4|9297.4|9308.9|9298.9|9307.4|9297.4|3
1632461050000|2021-09-24 05:24:10|9307.5|9297.5|9308.1|9298.1|9308.3|9298.3|9306.3|9296.3|8
1632461060000|2021-09-24 05:24:20|9307.5|9297.5|9308.1|9298.1|9308.1|9298.1|9307.5|9297.5|3
1632461070000|2021-09-24 05:24:30|9308.6|9298.6|9308.6|9298.6|9308.6|9298.6|9308.6|9298.6|1
1632461080000|2021-09-24 05:24:40|9308.9|9298.9|9308.3|9298.3|9308.9|9298.9|9308|9298|5
1632461100000|2021-09-24 05:25:00|9308.5|9298.5|9308.5|9298.5|9308.5|9298.5|9308.5|9298.5|1
1632461110000|2021-09-24 05:25:10|9308.8|9298.8|9311.1|9301.1|9311.1|9301.1|9308.8|9298.8|4
1632461120000|2021-09-24 05:25:20|9310.8|9300.8|9310.8|9300.8|9310.8|9300.8|9310.8|9300.8|1
1632461130000|2021-09-24 05:25:30|9310.1|9300.1|9311.6|9301.6|9311.6|9301.6|9310.1|9300.1|5
1632461140000|2021-09-24 05:25:40|9312|9302|9313.1|9303.1|9313.3|9303.3|9312|9302|5
1632461150000|2021-09-24 05:25:50|9312.5|9302.5|9310.6|9300.6|9312.9|9302.9|9310.6|9300.6|3
1632461160000|2021-09-24 05:26:00|9311|9301|9311.5|9301.5|9311.5|9301.5|9311|9301|2
1632461180000|2021-09-24 05:26:20|9311|9301|9311.5|9301.5|9311.5|9301.5|9311|9301|2
1632461190000|2021-09-24 05:26:30|9311|9301|9310.8|9300.8|9311|9301|9310.8|9300.8|2
1632461200000|2021-09-24 05:26:40|9311.5|9301.5|9311.5|9301.5|9311.5|9301.5|9311.5|9301.5|1
1632461210000|2021-09-24 05:26:50|9310|9300|9310.9|9300.9|9311.3|9301.3|9310|9300|3
1632461220000|2021-09-24 05:27:00|9309.8|9299.8|9310|9300|9310|9300|9309.8|9299.8|2
1632461230000|2021-09-24 05:27:10|9309.6|9299.6|9309.6|9299.6|9309.6|9299.6|9309.6|9299.6|1
1632461240000|2021-09-24 05:27:20|9308.8|9298.8|9307.9|9297.9|9308.8|9298.8|9307.9|9297.9|2
1632461250000|2021-09-24 05:27:30|9307.1|9297.1|9308|9298|9308|9298|9307.1|9297.1|3
1632461260000|2021-09-24 05:27:40|9307.4|9297.4|9307.5|9297.5|9308|9298|9307.4|9297.4|3
1632461270000|2021-09-24 05:27:50|9308|9298|9308.8|9298.8|9308.8|9298.8|9307.5|9297.5|5
1632461280000|2021-09-24 05:28:00|9309.1|9299.1|9308.6|9298.6|9309.1|9299.1|9308.6|9298.6|2
1632461290000|2021-09-24 05:28:10|9308.4|9298.4|9308|9298|9308.4|9298.4|9308|9298|3
1632461310000|2021-09-24 05:28:30|9307.5|9297.5|9307.5|9297.5|9308|9298|9307.5|9297.5|4
1632461320000|2021-09-24 05:28:40|9308|9298|9308.1|9298.1|9308.1|9298.1|9308|9298|2
1632461330000|2021-09-24 05:28:50|9308.5|9298.5|9308.5|9298.5|9308.5|9298.5|9308.5|9298.5|1
1632461340000|2021-09-24 05:29:00|9308.1|9298.1|9308.1|9298.1|9308.1|9298.1|9308.1|9298.1|1
1632461350000|2021-09-24 05:29:10|9309|9299|9310|9300|9310|9300|9309|9299|3
1632461360000|2021-09-24 05:29:20|9310.3|9300.3|9310.1|9300.1|9310.3|9300.3|9310|9300|4
1632461370000|2021-09-24 05:29:30|9310.6|9300.6|9305.4|9295.4|9311.1|9301.1|9303.9|9293.9|6
1632461380000|2021-09-24 05:29:40|9306|9296|9306|9296|9306|9296|9306|9296|1
1632461390000|2021-09-24 05:29:50|9306.3|9296.3|9308.6|9298.6|9308.8|9298.8|9306.3|9296.3|5
1632461400000|2021-09-24 05:30:00|9308.9|9298.9|9309.3|9299.3|9312.9|9302.9|9308.9|9298.9|18
1632461410000|2021-09-24 05:30:10|9309.5|9299.5|9302.9|9292.9|9309.5|9299.5|9302.3|9292.3|16
1632461420000|2021-09-24 05:30:20|9303.4|9293.4|9302.9|9292.9|9303.4|9293.4|9302.3|9292.3|10
1632461430000|2021-09-24 05:30:30|9302.3|9292.3|9306|9296|9306|9296|9302.3|9292.3|8
1632461440000|2021-09-24 05:30:40|9306.4|9296.4|9312.3|9302.3|9313|9303|9306.4|9296.4|12
1632461450000|2021-09-24 05:30:50|9312.5|9302.5|9313.1|9303.1|9314.1|9304.1|9311.5|9301.5|20
1632461460000|2021-09-24 05:31:00|9313.8|9303.8|9314|9304|9314|9304|9312.6|9302.6|16
1632461470000|2021-09-24 05:31:10|9314.5|9304.5|9316.6|9306.6|9316.6|9306.6|9314|9304|9
1632461480000|2021-09-24 05:31:20|9316.1|9306.1|9312.6|9302.6|9316.1|9306.1|9312.6|9302.6|12
1632461490000|2021-09-24 05:31:30|9312.8|9302.8|9313.6|9303.6|9315.3|9305.3|9312.5|9302.5|14
1632461500000|2021-09-24 05:31:40|9313|9303|9309.6|9299.6|9313|9303|9309.6|9299.6|11
1632461510000|2021-09-24 05:31:50|9308.8|9298.8|9309.5|9299.5|9309.5|9299.5|9308|9298|8
1632461520000|2021-09-24 05:32:00|9308.3|9298.3|9307.8|9297.8|9308.9|9298.9|9307.3|9297.3|9
1632461530000|2021-09-24 05:32:10|9308.6|9298.6|9315|9305|9315.4|9305.4|9308.6|9298.6|12
1632461540000|2021-09-24 05:32:20|9313.6|9303.6|9312.4|9302.4|9315.4|9305.4|9312.4|9302.4|14
1632461550000|2021-09-24 05:32:30|9312.8|9302.8|9315.8|9305.8|9316.1|9306.1|9312.8|9302.8|12
1632461560000|2021-09-24 05:32:40|9314.6|9304.6|9316.6|9306.6|9316.9|9306.9|9314.5|9304.5|12
1632461570000|2021-09-24 05:32:50|9315.6|9305.6|9314.5|9304.5|9316.9|9306.9|9314.5|9304.5|10
1632461580000|2021-09-24 05:33:00|9314.8|9304.8|9316.6|9306.6|9316.6|9306.6|9314.8|9304.8|6
1632461590000|2021-09-24 05:33:10|9317.5|9307.5|9315.5|9305.5|9317.5|9307.5|9314.6|9304.6|9
1632461600000|2021-09-24 05:33:20|9316.3|9306.3|9316.6|9306.6|9316.8|9306.8|9316.3|9306.3|3
1632461610000|2021-09-24 05:33:30|9316.5|9306.5|9317|9307|9317|9307|9316.4|9306.4|5
1632461620000|2021-09-24 05:33:40|9316.8|9306.8|9315.6|9305.6|9316.8|9306.8|9315.3|9305.3|7
1632461630000|2021-09-24 05:33:50|9315.3|9305.3|9313.6|9303.6|9315.3|9305.3|9313.6|9303.6|8
1632461640000|2021-09-24 05:34:00|9312.1|9302.1|9314.4|9304.4|9314.4|9304.4|9311.4|9301.4|15
1632461650000|2021-09-24 05:34:10|9314.6|9304.6|9316.1|9306.1|9317.3|9307.3|9314.6|9304.6|13
1632461660000|2021-09-24 05:34:20|9315.8|9305.8|9315.4|9305.4|9317.1|9307.1|9315.4|9305.4|11
1632461670000|2021-09-24 05:34:30|9315.6|9305.6|9314|9304|9316.6|9306.6|9313.5|9303.5|18
1632461680000|2021-09-24 05:34:40|9313.6|9303.6|9314.5|9304.5|9314.5|9304.5|9313.6|9303.6|4
1632461690000|2021-09-24 05:34:50|9314.8|9304.8|9318|9308|9318|9308|9314|9304|17
1632461700000|2021-09-24 05:35:00|9318.6|9308.6|9319.1|9309.1|9319.6|9309.6|9317.8|9307.8|13
1632461710000|2021-09-24 05:35:10|9319.4|9309.4|9320.3|9310.3|9321.6|9311.6|9319.4|9309.4|17
1632461720000|2021-09-24 05:35:20|9319.6|9309.6|9319|9309|9323|9313|9318.8|9308.8|18
1632461730000|2021-09-24 05:35:30|9319.5|9309.5|9318.5|9308.5|9319.5|9309.5|9316.8|9306.8|19
1632461740000|2021-09-24 05:35:40|9317.6|9307.6|9313.3|9303.3|9318.4|9308.4|9313.3|9303.3|11
1632461750000|2021-09-24 05:35:50|9313.5|9303.5|9313.3|9303.3|9314.6|9304.6|9313.3|9303.3|9
1632461760000|2021-09-24 05:36:00|9313|9303|9315.8|9305.8|9315.8|9305.8|9313|9303|9
1632461770000|2021-09-24 05:36:10|9315.4|9305.4|9318.5|9308.5|9319|9309|9315.4|9305.4|8
1632461780000|2021-09-24 05:36:20|9318.1|9308.1|9315.8|9305.8|9318.1|9308.1|9314.8|9304.8|14
1632461790000|2021-09-24 05:36:30|9315.3|9305.3|9315.4|9305.4|9315.4|9305.4|9314.5|9304.5|16
1632461800000|2021-09-24 05:36:40|9315.6|9305.6|9315|9305|9316.5|9306.5|9315|9305|10
1632461810000|2021-09-24 05:36:50|9315.1|9305.1|9313.5|9303.5|9315.1|9305.1|9312.5|9302.5|17
1632461820000|2021-09-24 05:37:00|9313.8|9303.8|9319.1|9309.1|9320|9310|9313.8|9303.8|18
1632461830000|2021-09-24 05:37:10|9318.3|9308.3|9318.8|9308.8|9318.8|9308.8|9316.3|9306.3|9
1632461850000|2021-09-24 05:37:30|9318.9|9308.9|9321.5|9311.5|9322.1|9312.1|9318.9|9308.9|8
1632461860000|2021-09-24 05:37:40|9321.3|9311.3|9318.5|9308.5|9321.3|9311.3|9318.3|9308.3|8
1632461870000|2021-09-24 05:37:50|9318.3|9308.3|9317.8|9307.8|9318.3|9308.3|9317.8|9307.8|2
1632461880000|2021-09-24 05:38:00|9318.3|9308.3|9323|9313|9323.3|9313.3|9318.3|9308.3|11
1632461890000|2021-09-24 05:38:10|9323.3|9313.3|9326.6|9316.6|9327.1|9317.1|9323.3|9313.3|10
1632461900000|2021-09-24 05:38:20|9326.9|9316.9|9331.3|9321.3|9331.6|9321.6|9326.9|9316.9|12
1632461910000|2021-09-24 05:38:30|9331.6|9321.6|9327.6|9317.6|9333.8|9323.8|9327|9317|16
1632461920000|2021-09-24 05:38:40|9327.8|9317.8|9331.5|9321.5|9331.5|9321.5|9327.8|9317.8|8
1632461930000|2021-09-24 05:38:50|9331.8|9321.8|9333.4|9323.4|9333.4|9323.4|9331.5|9321.5|6
1632461940000|2021-09-24 05:39:00|9333.6|9323.6|9335.9|9325.9|9335.9|9325.9|9333.6|9323.6|9
1632461950000|2021-09-24 05:39:10|9337.5|9327.5|9341.8|9331.8|9341.8|9331.8|9337.5|9327.5|12
1632461960000|2021-09-24 05:39:20|9342|9332|9341|9331|9342|9332|9339|9329|15
1632461970000|2021-09-24 05:39:30|9340.3|9330.3|9339.8|9329.8|9341|9331|9339.4|9329.4|12
1632461980000|2021-09-24 05:39:40|9340.1|9330.1|9340.4|9330.4|9341.9|9331.9|9339.5|9329.5|22
1632461990000|2021-09-24 05:39:50|9341|9331|9341.9|9331.9|9342.9|9332.9|9339.8|9329.8|14
1632462000000|2021-09-24 05:40:00|9341|9331|9341.4|9331.4|9342|9332|9340.8|9330.8|10
1632462010000|2021-09-24 05:40:10|9341.8|9331.8|9341|9331|9348.3|9338.3|9341|9331|12
1632462020000|2021-09-24 05:40:20|9339.8|9329.8|9338.1|9328.1|9339.9|9329.9|9338.1|9328.1|6
1632462030000|2021-09-24 05:40:30|9338.4|9328.4|9340.4|9330.4|9340.4|9330.4|9337.1|9327.1|15
1632462040000|2021-09-24 05:40:40|9340|9330|9338.8|9328.8|9340|9330|9338.5|9328.5|8
1632462050000|2021-09-24 05:40:50|9338|9328|9335.5|9325.5|9338|9328|9334.4|9324.4|10
1632462060000|2021-09-24 05:41:00|9336|9326|9334.8|9324.8|9336|9326|9334.8|9324.8|4
1632462070000|2021-09-24 05:41:10|9334.5|9324.5|9334|9324|9334.5|9324.5|9334|9324|2
1632462080000|2021-09-24 05:41:20|9333.8|9323.8|9332.5|9322.5|9334|9324|9332.5|9322.5|5
1632462090000|2021-09-24 05:41:30|9332.3|9322.3|9334.4|9324.4|9334.4|9324.4|9331.5|9321.5|9
1632462100000|2021-09-24 05:41:40|9334.1|9324.1|9336.6|9326.6|9336.6|9326.6|9333.3|9323.3|9
1632462110000|2021-09-24 05:41:50|9337|9327|9339.8|9329.8|9340.1|9330.1|9337|9327|11
1632462120000|2021-09-24 05:42:00|9340|9330|9344.1|9334.1|9344.5|9334.5|9339.3|9329.3|18
1632462130000|2021-09-24 05:42:10|9343.1|9333.1|9348.8|9338.8|9349.1|9339.1|9343.1|9333.1|25
1632462140000|2021-09-24 05:42:20|9348.4|9338.4|9348|9338|9348.6|9338.6|9344.4|9334.4|16
1632462150000|2021-09-24 05:42:30|9348.4|9338.4|9352.3|9342.3|9352.4|9342.4|9348.4|9338.4|18
1632462160000|2021-09-24 05:42:40|9352.8|9342.8|9351.3|9341.3|9352.8|9342.8|9351|9341|17
1632462170000|2021-09-24 05:42:50|9350.8|9340.8|9350.8|9340.8|9351.5|9341.5|9350.8|9340.8|10
1632462180000|2021-09-24 05:43:00|9350.5|9340.5|9352.4|9342.4|9352.4|9342.4|9349.4|9339.4|17
1632462190000|2021-09-24 05:43:10|9351.5|9341.5|9350|9340|9351.8|9341.8|9348.5|9338.5|17
1632462200000|2021-09-24 05:43:20|9350.3|9340.3|9350.5|9340.5|9350.9|9340.9|9349.1|9339.1|11
1632462210000|2021-09-24 05:43:30|9350.1|9340.1|9350|9340|9350.1|9340.1|9349.3|9339.3|6
1632462220000|2021-09-24 05:43:40|9350.1|9340.1|9344.6|9334.6|9350.1|9340.1|9344.6|9334.6|19
1632462230000|2021-09-24 05:43:50|9344.4|9334.4|9346.6|9336.6|9346.6|9336.6|9344.1|9334.1|8
1632462240000|2021-09-24 05:44:00|9346.5|9336.5|9344.4|9334.4|9347.8|9337.8|9344.4|9334.4|21
1632462250000|2021-09-24 05:44:10|9344.8|9334.8|9343.3|9333.3|9344.8|9334.8|9343.3|9333.3|5
1632462260000|2021-09-24 05:44:20|9342.8|9332.8|9342.8|9332.8|9343.3|9333.3|9340|9330|10
1632462270000|2021-09-24 05:44:30|9341.8|9331.8|9346.3|9336.3|9346.3|9336.3|9341.8|9331.8|14
1632462280000|2021-09-24 05:44:40|9345|9335|9340.5|9330.5|9345.6|9335.6|9340.5|9330.5|12
1632462290000|2021-09-24 05:44:50|9340.3|9330.3|9337.8|9327.8|9342|9332|9337.8|9327.8|22
1632462300000|2021-09-24 05:45:00|9338|9328|9336.6|9326.6|9338.8|9328.8|9335.3|9325.3|14
1632462310000|2021-09-24 05:45:10|9336.9|9326.9|9338.8|9328.8|9338.8|9328.8|9335.8|9325.8|13
1632462320000|2021-09-24 05:45:20|9339.6|9329.6|9339.3|9329.3|9341.5|9331.5|9337.6|9327.6|22
1632462330000|2021-09-24 05:45:30|9338.9|9328.9|9339.4|9329.4|9340|9330|9338.5|9328.5|7
1632462340000|2021-09-24 05:45:40|9339|9329|9338.3|9328.3|9340|9330|9336.8|9326.8|17
1632462350000|2021-09-24 05:45:50|9336.3|9326.3|9337|9327|9337|9327|9334.8|9324.8|20
1632462360000|2021-09-24 05:46:00|9336.5|9326.5|9336.8|9326.8|9339|9329|9336.5|9326.5|8
1632462370000|2021-09-24 05:46:10|9335.4|9325.4|9336.9|9326.9|9336.9|9326.9|9335.4|9325.4|5
1632462380000|2021-09-24 05:46:20|9337.4|9327.4|9336.5|9326.5|9338.8|9328.8|9336.1|9326.1|8
1632462390000|2021-09-24 05:46:30|9336.1|9326.1|9329.3|9319.3|9336.1|9326.1|9329.1|9319.1|25
1632462400000|2021-09-24 05:46:40|9328.6|9318.6|9328.9|9318.9|9331.4|9321.4|9328|9318|14
1632462410000|2021-09-24 05:46:50|9330.1|9320.1|9330.6|9320.6|9331.4|9321.4|9330|9320|15
1632462420000|2021-09-24 05:47:00|9331.6|9321.6|9330.3|9320.3|9332.8|9322.8|9330.3|9320.3|8
1632462430000|2021-09-24 05:47:10|9330.5|9320.5|9330.4|9320.4|9330.6|9320.6|9329.1|9319.1|8
1632462440000|2021-09-24 05:47:20|9330.9|9320.9|9333|9323|9333.5|9323.5|9330.9|9320.9|6
1632462450000|2021-09-24 05:47:30|9332|9322|9329.3|9319.3|9332|9322|9329.1|9319.1|10
1632462460000|2021-09-24 05:47:40|9329.1|9319.1|9328.6|9318.6|9329.1|9319.1|9327.5|9317.5|9
1632462470000|2021-09-24 05:47:50|9328|9318|9330|9320|9330|9320|9327.3|9317.3|9
1632462480000|2021-09-24 05:48:00|9329.5|9319.5|9328.9|9318.9|9331|9321|9328|9318|16
1632462490000|2021-09-24 05:48:10|9329.3|9319.3|9328.3|9318.3|9329.3|9319.3|9326.8|9316.8|10
1632462500000|2021-09-24 05:48:20|9327.5|9317.5|9328.3|9318.3|9328.3|9318.3|9326.8|9316.8|6
1632462510000|2021-09-24 05:48:30|9327.9|9317.9|9327.3|9317.3|9327.9|9317.9|9327.3|9317.3|4
1632462520000|2021-09-24 05:48:40|9327.6|9317.6|9327|9317|9328.3|9318.3|9325.8|9315.8|16
1632462530000|2021-09-24 05:48:50|9327.4|9317.4|9327.3|9317.3|9328|9318|9327.3|9317.3|6
1632462540000|2021-09-24 05:49:00|9327.5|9317.5|9327.9|9317.9|9329.8|9319.8|9326.5|9316.5|9
1632462550000|2021-09-24 05:49:10|9328.4|9318.4|9329.5|9319.5|9330|9320|9328.4|9318.4|8
1632462560000|2021-09-24 05:49:20|9329.8|9319.8|9328.8|9318.8|9330.8|9320.8|9327.8|9317.8|16
1632462570000|2021-09-24 05:49:30|9328.9|9318.9|9327.6|9317.6|9330.5|9320.5|9327.6|9317.6|8
1632462580000|2021-09-24 05:49:40|9328.4|9318.4|9329.9|9319.9|9329.9|9319.9|9328.4|9318.4|7
1632462590000|2021-09-24 05:49:50|9329.6|9319.6|9326.8|9316.8|9330|9320|9326.8|9316.8|9
1632462600000|2021-09-24 05:50:00|9327.4|9317.4|9326.9|9316.9|9327.4|9317.4|9326.6|9316.6|11
1632462610000|2021-09-24 05:50:10|9327|9317|9328.6|9318.6|9328.6|9318.6|9327|9317|4
1632462620000|2021-09-24 05:50:20|9329.9|9319.9|9330.8|9320.8|9330.8|9320.8|9328.5|9318.5|12
1632462630000|2021-09-24 05:50:30|9330.4|9320.4|9326.9|9316.9|9330.8|9320.8|9326.9|9316.9|14
1632462640000|2021-09-24 05:50:40|9327.8|9317.8|9324.5|9314.5|9328|9318|9324.5|9314.5|11
1632462650000|2021-09-24 05:50:50|9324.3|9314.3|9326.8|9316.8|9327.3|9317.3|9324.3|9314.3|16
1632462660000|2021-09-24 05:51:00|9327.1|9317.1|9330.9|9320.9|9330.9|9320.9|9327.1|9317.1|13
1632462670000|2021-09-24 05:51:10|9331.5|9321.5|9332.1|9322.1|9332.1|9322.1|9331|9321|8
1632462680000|2021-09-24 05:51:20|9331.9|9321.9|9330.3|9320.3|9331.9|9321.9|9330.3|9320.3|4
1632462690000|2021-09-24 05:51:30|9329.8|9319.8|9328|9318|9329.8|9319.8|9328|9318|4
1632462700000|2021-09-24 05:51:40|9327.3|9317.3|9326.3|9316.3|9327.3|9317.3|9325|9315|6
1632462710000|2021-09-24 05:51:50|9326.8|9316.8|9324.9|9314.9|9327.4|9317.4|9324.8|9314.8|13
1632462720000|2021-09-24 05:52:00|9324.8|9314.8|9325.3|9315.3|9325.5|9315.5|9324|9314|11
1632462730000|2021-09-24 05:52:10|9325|9315|9325.1|9315.1|9325.8|9315.8|9325|9315|6
1632462740000|2021-09-24 05:52:20|9325.8|9315.8|9325.6|9315.6|9326.3|9316.3|9325.6|9315.6|6
1632462760000|2021-09-24 05:52:40|9325.4|9315.4|9322.5|9312.5|9325.4|9315.4|9320.3|9310.3|16
1632462770000|2021-09-24 05:52:50|9322|9312|9319.4|9309.4|9322.9|9312.9|9318.9|9308.9|19
1632462780000|2021-09-24 05:53:00|9319.8|9309.8|9317|9307|9319.8|9309.8|9317|9307|11
1632462790000|2021-09-24 05:53:10|9317.3|9307.3|9319.1|9309.1|9320.8|9310.8|9317.3|9307.3|11
1632462800000|2021-09-24 05:53:20|9320|9310|9316|9306|9320.3|9310.3|9314.9|9304.9|17
1632462810000|2021-09-24 05:53:30|9315.8|9305.8|9311.9|9301.9|9316.6|9306.6|9311|9301|24
1632462820000|2021-09-24 05:53:40|9312.1|9302.1|9315|9305|9315|9305|9312.1|9302.1|16
1632462830000|2021-09-24 05:53:50|9315.8|9305.8|9316.1|9306.1|9317.8|9307.8|9314.5|9304.5|14
1632462840000|2021-09-24 05:54:00|9316.3|9306.3|9313.5|9303.5|9317|9307|9312.3|9302.3|17
1632462850000|2021-09-24 05:54:10|9313|9303|9311.1|9301.1|9313.4|9303.4|9310|9300|21
1632462860000|2021-09-24 05:54:20|9310.9|9300.9|9311.3|9301.3|9312.8|9302.8|9310.5|9300.5|19
1632462870000|2021-09-24 05:54:30|9311|9301|9310.8|9300.8|9311|9301|9310.8|9300.8|2
1632462880000|2021-09-24 05:54:40|9310.5|9300.5|9313|9303|9314.1|9304.1|9309.5|9299.5|14
1632462890000|2021-09-24 05:54:50|9313.3|9303.3|9310.9|9300.9|9313.6|9303.6|9310.9|9300.9|8
1632462900000|2021-09-24 05:55:00|9310.6|9300.6|9312.8|9302.8|9312.8|9302.8|9310.4|9300.4|15
1632462910000|2021-09-24 05:55:10|9313|9303|9315.5|9305.5|9315.5|9305.5|9313|9303|11
1632462920000|2021-09-24 05:55:20|9314.9|9304.9|9315.9|9305.9|9315.9|9305.9|9314.4|9304.4|7
1632462930000|2021-09-24 05:55:30|9315.6|9305.6|9317.3|9307.3|9317.3|9307.3|9314.9|9304.9|13
1632462940000|2021-09-24 05:55:40|9317.8|9307.8|9316.6|9306.6|9318.5|9308.5|9316.6|9306.6|7
1632462950000|2021-09-24 05:55:50|9316.9|9306.9|9317.9|9307.9|9318|9308|9316.9|9306.9|5
1632462960000|2021-09-24 05:56:00|9318.1|9308.1|9322|9312|9322|9312|9318.1|9308.1|14
1632462970000|2021-09-24 05:56:10|9321.8|9311.8|9320.5|9310.5|9321.8|9311.8|9319.8|9309.8|12
1632462980000|2021-09-24 05:56:20|9320.8|9310.8|9322.3|9312.3|9322.3|9312.3|9320.8|9310.8|9
1632462990000|2021-09-24 05:56:30|9323.5|9313.5|9322.3|9312.3|9323.5|9313.5|9322.3|9312.3|7
1632463000000|2021-09-24 05:56:40|9321.9|9311.9|9320|9310|9321.9|9311.9|9319.5|9309.5|9
1632463010000|2021-09-24 05:56:50|9320.3|9310.3|9320.4|9310.4|9320.6|9310.6|9320.1|9310.1|6
1632463020000|2021-09-24 05:57:00|9320.1|9310.1|9320.3|9310.3|9320.5|9310.5|9320.1|9310.1|11
1632463030000|2021-09-24 05:57:10|9320.5|9310.5|9318.6|9308.6|9320.5|9310.5|9318.6|9308.6|22
1632463040000|2021-09-24 05:57:20|9318.9|9308.9|9321.6|9311.6|9322.3|9312.3|9318.6|9308.6|19
1632463050000|2021-09-24 05:57:30|9321.9|9311.9|9323.6|9313.6|9324|9314|9321.9|9311.9|9
1632463060000|2021-09-24 05:57:40|9323.4|9313.4|9321.8|9311.8|9323.6|9313.6|9321|9311|8
1632463070000|2021-09-24 05:57:50|9322.1|9312.1|9321.3|9311.3|9322.1|9312.1|9321.3|9311.3|7
1632463080000|2021-09-24 05:58:00|9321.6|9311.6|9321.3|9311.3|9321.8|9311.8|9320.9|9310.9|5
1632463090000|2021-09-24 05:58:10|9321.4|9311.4|9322.3|9312.3|9322.3|9312.3|9321.4|9311.4|3
1632463100000|2021-09-24 05:58:20|9322.6|9312.6|9322.4|9312.4|9322.6|9312.6|9322.4|9312.4|2
1632463110000|2021-09-24 05:58:30|9322|9312|9323.5|9313.5|9323.9|9313.9|9322|9312|5
1632463120000|2021-09-24 05:58:40|9324|9314|9326.1|9316.1|9326.1|9316.1|9324|9314|12
1632463130000|2021-09-24 05:58:50|9326.6|9316.6|9325.9|9315.9|9326.6|9316.6|9325|9315|10
1632463140000|2021-09-24 05:59:00|9325.6|9315.6|9326|9316|9326|9316|9324.8|9314.8|4
1632463150000|2021-09-24 05:59:10|9325.8|9315.8|9326.3|9316.3|9326.5|9316.5|9325.8|9315.8|6
1632463160000|2021-09-24 05:59:20|9326.5|9316.5|9326.8|9316.8|9327|9317|9325.5|9315.5|12
1632463170000|2021-09-24 05:59:30|9327|9317|9325.6|9315.6|9327|9317|9325.6|9315.6|6
1632463180000|2021-09-24 05:59:40|9326|9316|9326.9|9316.9|9326.9|9316.9|9326|9316|3
1632463190000|2021-09-24 05:59:50|9327.4|9317.4|9327|9317|9327.4|9317.4|9326.4|9316.4|4
1632463200000|2021-09-24 06:00:00|9327.4|9317.4|9329.5|9319.5|9329.5|9319.5|9327|9317|11
1632463210000|2021-09-24 06:00:10|9329|9319|9328.8|9318.8|9329|9319|9328.8|9318.8|2
1632463220000|2021-09-24 06:00:20|9329|9319|9330.5|9320.5|9330.5|9320.5|9328.8|9318.8|9
1632463230000|2021-09-24 06:00:30|9330.3|9320.3|9330.1|9320.1|9330.3|9320.3|9330.1|9320.1|2
1632463240000|2021-09-24 06:00:40|9329.6|9319.6|9329.5|9319.5|9329.6|9319.6|9329.1|9319.1|5
1632463260000|2021-09-24 06:01:00|9330|9320|9331.5|9321.5|9332.8|9322.8|9330|9320|13
1632463270000|2021-09-24 06:01:10|9330.8|9320.8|9332.8|9322.8|9334|9324|9330.8|9320.8|10
1632463280000|2021-09-24 06:01:20|9332.5|9322.5|9332.5|9322.5|9332.6|9322.6|9332|9322|5
1632463290000|2021-09-24 06:01:30|9332|9322|9329.5|9319.5|9332.3|9322.3|9329.5|9319.5|11
1632463300000|2021-09-24 06:01:40|9329.4|9319.4|9329.9|9319.9|9329.9|9319.9|9329.4|9319.4|9
1632463310000|2021-09-24 06:01:50|9330|9320|9332.4|9322.4|9332.4|9322.4|9330|9320|10
1632463320000|2021-09-24 06:02:00|9332|9322|9328.8|9318.8|9332|9322|9328.8|9318.8|8
1632463330000|2021-09-24 06:02:10|9329|9319|9328.9|9318.9|9329.3|9319.3|9328.5|9318.5|7
1632463340000|2021-09-24 06:02:20|9329.5|9319.5|9328.5|9318.5|9329.5|9319.5|9328.5|9318.5|13
1632463350000|2021-09-24 06:02:30|9327.6|9317.6|9328.6|9318.6|9328.6|9318.6|9326.5|9316.5|7
1632463360000|2021-09-24 06:02:40|9329|9319|9327.5|9317.5|9329|9319|9327.5|9317.5|6
1632463370000|2021-09-24 06:02:50|9328|9318|9330.1|9320.1|9330.1|9320.1|9328|9318|7
1632463380000|2021-09-24 06:03:00|9330.5|9320.5|9332.3|9322.3|9332.3|9322.3|9330.5|9320.5|6
1632463390000|2021-09-24 06:03:10|9332|9322|9331.3|9321.3|9332|9322|9331|9321|8
1632463400000|2021-09-24 06:03:20|9331.5|9321.5|9329.9|9319.9|9331.8|9321.8|9329.9|9319.9|7
1632463410000|2021-09-24 06:03:30|9329.5|9319.5|9328.3|9318.3|9330|9320|9328.3|9318.3|5
1632463420000|2021-09-24 06:03:40|9328.6|9318.6|9327.9|9317.9|9328.6|9318.6|9327|9317|4
1632463430000|2021-09-24 06:03:50|9328.1|9318.1|9328|9318|9328.1|9318.1|9328|9318|2
1632463440000|2021-09-24 06:04:00|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|1
1632463450000|2021-09-24 06:04:10|9327.5|9317.5|9327.1|9317.1|9327.5|9317.5|9326.8|9316.8|3
1632463460000|2021-09-24 06:04:20|9327.4|9317.4|9328.1|9318.1|9328.4|9318.4|9327.4|9317.4|6
1632463470000|2021-09-24 06:04:30|9328.4|9318.4|9328.4|9318.4|9328.4|9318.4|9328.4|9318.4|1
1632463480000|2021-09-24 06:04:40|9326.5|9316.5|9323.5|9313.5|9326.5|9316.5|9323.5|9313.5|9
1632463490000|2021-09-24 06:04:50|9323.6|9313.6|9326.1|9316.1|9326.1|9316.1|9323.6|9313.6|3
1632463500000|2021-09-24 06:05:00|9326.4|9316.4|9328.8|9318.8|9328.8|9318.8|9326.4|9316.4|10
1632463520000|2021-09-24 06:05:20|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|1
1632463530000|2021-09-24 06:05:30|9327.9|9317.9|9326.8|9316.8|9327.9|9317.9|9326.6|9316.6|4
1632463540000|2021-09-24 06:05:40|9327|9317|9327|9317|9327|9317|9327|9317|1
1632463550000|2021-09-24 06:05:50|9326.8|9316.8|9325.3|9315.3|9326.9|9316.9|9325.3|9315.3|5
1632463560000|2021-09-24 06:06:00|9325.5|9315.5|9325.8|9315.8|9325.8|9315.8|9325.5|9315.5|2
1632463570000|2021-09-24 06:06:10|9326.3|9316.3|9328.5|9318.5|9328.5|9318.5|9326.3|9316.3|4
1632463580000|2021-09-24 06:06:20|9329.5|9319.5|9330.3|9320.3|9330.3|9320.3|9329.5|9319.5|3
1632463610000|2021-09-24 06:06:50|9330.5|9320.5|9332|9322|9332|9322|9330.5|9320.5|3
1632463620000|2021-09-24 06:07:00|9332.3|9322.3|9332.8|9322.8|9333.3|9323.3|9332.1|9322.1|14
1632463630000|2021-09-24 06:07:10|9333|9323|9333|9323|9333|9323|9333|9323|1
1632463640000|2021-09-24 06:07:20|9332.8|9322.8|9335.1|9325.1|9335.4|9325.4|9332.8|9322.8|9
1632463650000|2021-09-24 06:07:30|9334.8|9324.8|9335.4|9325.4|9335.4|9325.4|9334.8|9324.8|3
1632463660000|2021-09-24 06:07:40|9335.1|9325.1|9332.1|9322.1|9335.1|9325.1|9332.1|9322.1|8
1632463670000|2021-09-24 06:07:50|9331.8|9321.8|9333|9323|9333|9323|9331.5|9321.5|4
1632463680000|2021-09-24 06:08:00|9333.6|9323.6|9332.9|9322.9|9333.6|9323.6|9332.9|9322.9|3
1632463690000|2021-09-24 06:08:10|9333.6|9323.6|9335.4|9325.4|9335.9|9325.9|9333.6|9323.6|4
1632463700000|2021-09-24 06:08:20|9334.9|9324.9|9331.5|9321.5|9334.9|9324.9|9331.5|9321.5|9
1632463710000|2021-09-24 06:08:30|9331.3|9321.3|9332.1|9322.1|9332.3|9322.3|9330.8|9320.8|7
1632463720000|2021-09-24 06:08:40|9331.9|9321.9|9331.4|9321.4|9331.9|9321.9|9330.9|9320.9|7
1632463730000|2021-09-24 06:08:50|9331.6|9321.6|9331.1|9321.1|9331.6|9321.6|9331|9321|7
1632463740000|2021-09-24 06:09:00|9330.8|9320.8|9328.1|9318.1|9331.1|9321.1|9328.1|9318.1|9
1632463750000|2021-09-24 06:09:10|9328|9318|9324.8|9314.8|9328|9318|9324.8|9314.8|9
1632463760000|2021-09-24 06:09:20|9324.3|9314.3|9325.8|9315.8|9325.8|9315.8|9323.5|9313.5|8
1632463770000|2021-09-24 06:09:30|9325.4|9315.4|9324.9|9314.9|9325.4|9315.4|9324.9|9314.9|2
1632463780000|2021-09-24 06:09:40|9324.6|9314.6|9325.4|9315.4|9325.4|9315.4|9324.3|9314.3|5
1632463790000|2021-09-24 06:09:50|9325|9315|9325.9|9315.9|9326.5|9316.5|9324.5|9314.5|13
1632463800000|2021-09-24 06:10:00|9325.4|9315.4|9326|9316|9326.3|9316.3|9324.8|9314.8|11
1632463810000|2021-09-24 06:10:10|9325.6|9315.6|9325.8|9315.8|9325.8|9315.8|9325.6|9315.6|2
1632463820000|2021-09-24 06:10:20|9326.1|9316.1|9326.1|9316.1|9326.1|9316.1|9325.8|9315.8|5
1632463830000|2021-09-24 06:10:30|9326.3|9316.3|9323.6|9313.6|9326.4|9316.4|9323.6|9313.6|13
1632463840000|2021-09-24 06:10:40|9324|9314|9323.6|9313.6|9324|9314|9323.6|9313.6|2
1632463850000|2021-09-24 06:10:50|9324|9314|9324.3|9314.3|9324.3|9314.3|9324|9314|2
1632463860000|2021-09-24 06:11:00|9324.6|9314.6|9327|9317|9327.8|9317.8|9324.4|9314.4|15
1632463870000|2021-09-24 06:11:10|9326.8|9316.8|9325.9|9315.9|9326.8|9316.8|9325.9|9315.9|6
1632463880000|2021-09-24 06:11:20|9325.4|9315.4|9327|9317|9327|9317|9325.4|9315.4|6
1632463890000|2021-09-24 06:11:30|9327.3|9317.3|9328.8|9318.8|9329.1|9319.1|9327.3|9317.3|6
1632463900000|2021-09-24 06:11:40|9329.3|9319.3|9330.8|9320.8|9330.8|9320.8|9329.1|9319.1|6
1632463910000|2021-09-24 06:11:50|9331.1|9321.1|9331|9321|9332.9|9322.9|9331|9321|4
1632463920000|2021-09-24 06:12:00|9331.3|9321.3|9333|9323|9333|9323|9331.3|9321.3|3
1632463930000|2021-09-24 06:12:10|9333.5|9323.5|9333.6|9323.6|9333.6|9323.6|9333.5|9323.5|2
1632463940000|2021-09-24 06:12:20|9334.1|9324.1|9335.4|9325.4|9335.4|9325.4|9334|9324|5
1632463950000|2021-09-24 06:12:30|9335.3|9325.3|9336|9326|9336|9326|9335.1|9325.1|6
1632463960000|2021-09-24 06:12:40|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|1
1632463970000|2021-09-24 06:12:50|9335.4|9325.4|9336|9326|9336|9326|9334.4|9324.4|5
1632463980000|2021-09-24 06:13:00|9335.6|9325.6|9336|9326|9336|9326|9335.6|9325.6|5
1632463990000|2021-09-24 06:13:10|9336.6|9326.6|9336|9326|9336.6|9326.6|9336|9326|2
1632464000000|2021-09-24 06:13:20|9335.9|9325.9|9335.4|9325.4|9335.9|9325.9|9335.4|9325.4|7
1632464010000|2021-09-24 06:13:30|9335.6|9325.6|9333.5|9323.5|9335.6|9325.6|9333.5|9323.5|8
1632464020000|2021-09-24 06:13:40|9332.9|9322.9|9331.1|9321.1|9332.9|9322.9|9331.1|9321.1|5
1632464030000|2021-09-24 06:13:50|9331.5|9321.5|9330.6|9320.6|9331.8|9321.8|9330.6|9320.6|5
1632464040000|2021-09-24 06:14:00|9330.8|9320.8|9331.8|9321.8|9331.8|9321.8|9330.5|9320.5|5
1632464050000|2021-09-24 06:14:10|9330.9|9320.9|9331.5|9321.5|9331.9|9321.9|9330.9|9320.9|6
1632464060000|2021-09-24 06:14:20|9330.9|9320.9|9331.5|9321.5|9331.5|9321.5|9330.9|9320.9|6
1632464070000|2021-09-24 06:14:30|9331.9|9321.9|9331.8|9321.8|9331.9|9321.9|9331.8|9321.8|2
1632464080000|2021-09-24 06:14:40|9331.9|9321.9|9334|9324|9334|9324|9331.9|9321.9|4
1632464090000|2021-09-24 06:14:50|9335.3|9325.3|9335.3|9325.3|9336|9326|9335|9325|10
1632464100000|2021-09-24 06:15:00|9335|9325|9331.1|9321.1|9335|9325|9331.1|9321.1|10
1632464130000|2021-09-24 06:15:30|9330.5|9320.5|9327.5|9317.5|9330.5|9320.5|9327.5|9317.5|3
1632464140000|2021-09-24 06:15:40|9327.3|9317.3|9326.5|9316.5|9327.3|9317.3|9326.5|9316.5|6
1632464150000|2021-09-24 06:15:50|9326.3|9316.3|9324.5|9314.5|9326.3|9316.3|9324.5|9314.5|6
1632464160000|2021-09-24 06:16:00|9324.3|9314.3|9323|9313|9324.3|9314.3|9322.8|9312.8|3
1632464170000|2021-09-24 06:16:10|9323.5|9313.5|9323.4|9313.4|9323.5|9313.5|9323.4|9313.4|2
1632464180000|2021-09-24 06:16:20|9323|9313|9323.5|9313.5|9323.5|9313.5|9322.8|9312.8|4
1632464200000|2021-09-24 06:16:40|9323.9|9313.9|9325.1|9315.1|9325.8|9315.8|9323.9|9313.9|8
1632464210000|2021-09-24 06:16:50|9324.6|9314.6|9324.6|9314.6|9325|9315|9324.6|9314.6|3
1632464220000|2021-09-24 06:17:00|9324|9314|9322.9|9312.9|9324|9314|9322.9|9312.9|5
1632464230000|2021-09-24 06:17:10|9323.5|9313.5|9323.5|9313.5|9323.5|9313.5|9323.3|9313.3|3
1632464240000|2021-09-24 06:17:20|9323.3|9313.3|9323.6|9313.6|9323.6|9313.6|9322.5|9312.5|5
1632464250000|2021-09-24 06:17:30|9324.1|9314.1|9324.5|9314.5|9324.5|9314.5|9324.1|9314.1|2
1632464260000|2021-09-24 06:17:40|9324.1|9314.1|9323.6|9313.6|9324.1|9314.1|9323.6|9313.6|2
1632464270000|2021-09-24 06:17:50|9323.4|9313.4|9323.1|9313.1|9323.4|9313.4|9322.8|9312.8|4
1632464280000|2021-09-24 06:18:00|9323.4|9313.4|9323.4|9313.4|9323.4|9313.4|9322.9|9312.9|3
1632464290000|2021-09-24 06:18:10|9323.8|9313.8|9324.3|9314.3|9324.3|9314.3|9323.8|9313.8|2
1632464300000|2021-09-24 06:18:20|9323.8|9313.8|9322.3|9312.3|9323.8|9313.8|9322.3|9312.3|6
1632464310000|2021-09-24 06:18:30|9322.5|9312.5|9323.8|9313.8|9324.3|9314.3|9322.5|9312.5|9
1632464330000|2021-09-24 06:18:50|9324.1|9314.1|9324.4|9314.4|9324.6|9314.6|9323.6|9313.6|5
1632464340000|2021-09-24 06:19:00|9324.6|9314.6|9324.1|9314.1|9324.6|9314.6|9323.5|9313.5|13
1632464350000|2021-09-24 06:19:10|9323.3|9313.3|9326.9|9316.9|9326.9|9316.9|9323.3|9313.3|8
1632464360000|2021-09-24 06:19:20|9326.4|9316.4|9328.3|9318.3|9328.3|9318.3|9326.3|9316.3|6
1632464370000|2021-09-24 06:19:30|9327.8|9317.8|9327.8|9317.8|9328.1|9318.1|9327.8|9317.8|5
1632464390000|2021-09-24 06:19:50|9328.3|9318.3|9328.3|9318.3|9328.5|9318.5|9328.3|9318.3|3
1632464400000|2021-09-24 06:20:00|9327.8|9317.8|9326.3|9316.3|9327.8|9317.8|9326.3|9316.3|4
1632464420000|2021-09-24 06:20:20|9326.6|9316.6|9325.3|9315.3|9327.5|9317.5|9325.3|9315.3|10
1632464430000|2021-09-24 06:20:30|9325.5|9315.5|9325.3|9315.3|9325.5|9315.5|9325.3|9315.3|4
1632464450000|2021-09-24 06:20:50|9325.5|9315.5|9325.3|9315.3|9325.5|9315.5|9325.3|9315.3|2
1632464470000|2021-09-24 06:21:10|9325.5|9315.5|9325.5|9315.5|9325.5|9315.5|9325.3|9315.3|3
1632464480000|2021-09-24 06:21:20|9325.8|9315.8|9323.5|9313.5|9325.8|9315.8|9323.4|9313.4|24
1632464490000|2021-09-24 06:21:30|9324.4|9314.4|9323.6|9313.6|9324.4|9314.4|9323.5|9313.5|7
1632464500000|2021-09-24 06:21:40|9324.5|9314.5|9323.5|9313.5|9324.5|9314.5|9323.5|9313.5|6
1632464510000|2021-09-24 06:21:50|9323.1|9313.1|9323.1|9313.1|9323.1|9313.1|9323.1|9313.1|1
1632464520000|2021-09-24 06:22:00|9323.5|9313.5|9323.8|9313.8|9323.8|9313.8|9323.5|9313.5|2
1632464530000|2021-09-24 06:22:10|9323.5|9313.5|9323.4|9313.4|9323.5|9313.5|9323.4|9313.4|2
1632464540000|2021-09-24 06:22:20|9324.1|9314.1|9323.8|9313.8|9324.1|9314.1|9323.3|9313.3|5
1632464550000|2021-09-24 06:22:30|9323.3|9313.3|9323.3|9313.3|9323.3|9313.3|9323.3|9313.3|1
1632464560000|2021-09-24 06:22:40|9323.5|9313.5|9323.9|9313.9|9323.9|9313.9|9323.5|9313.5|2
1632464570000|2021-09-24 06:22:50|9323.5|9313.5|9324.6|9314.6|9328|9318|9323.5|9313.5|11
1632464580000|2021-09-24 06:23:00|9324.3|9314.3|9322.8|9312.8|9324.3|9314.3|9322.5|9312.5|8
1632464590000|2021-09-24 06:23:10|9322.5|9312.5|9322.6|9312.6|9322.6|9312.6|9322.5|9312.5|2
1632464600000|2021-09-24 06:23:20|9323|9313|9323.4|9313.4|9323.4|9313.4|9323|9313|2
1632464610000|2021-09-24 06:23:30|9323.9|9313.9|9324.1|9314.1|9324.1|9314.1|9323.9|9313.9|2
1632464620000|2021-09-24 06:23:40|9324.9|9314.9|9326.1|9316.1|9326.1|9316.1|9324.9|9314.9|4
1632464630000|2021-09-24 06:23:50|9326.9|9316.9|9327.9|9317.9|9327.9|9317.9|9326.9|9316.9|4
1632464640000|2021-09-24 06:24:00|9328.1|9318.1|9327.8|9317.8|9328.4|9318.4|9327.8|9317.8|4
1632464650000|2021-09-24 06:24:10|9327|9317|9325|9315|9327|9317|9325|9315|5
1632464660000|2021-09-24 06:24:20|9324.9|9314.9|9325.1|9315.1|9325.5|9315.5|9324.5|9314.5|7
1632464670000|2021-09-24 06:24:30|9325.3|9315.3|9324.3|9314.3|9325.3|9315.3|9324.3|9314.3|4
1632464680000|2021-09-24 06:24:40|9324.9|9314.9|9325.3|9315.3|9325.9|9315.9|9324.9|9314.9|4
1632464690000|2021-09-24 06:24:50|9325.1|9315.1|9323.1|9313.1|9325.1|9315.1|9323.1|9313.1|8
1632464700000|2021-09-24 06:25:00|9323.6|9313.6|9323.6|9313.6|9323.6|9313.6|9323.6|9313.6|1
1632464710000|2021-09-24 06:25:10|9323.8|9313.8|9324|9314|9324|9314|9322.8|9312.8|9
1632464720000|2021-09-24 06:25:20|9323.8|9313.8|9323.5|9313.5|9324.5|9314.5|9323.5|9313.5|7
1632464730000|2021-09-24 06:25:30|9323.8|9313.8|9322|9312|9323.8|9313.8|9321.8|9311.8|10
1632464740000|2021-09-24 06:25:40|9322.4|9312.4|9322.8|9312.8|9323.3|9313.3|9322|9312|6
1632464750000|2021-09-24 06:25:50|9322.6|9312.6|9323.8|9313.8|9324.3|9314.3|9322|9312|18
1632464760000|2021-09-24 06:26:00|9323|9313|9327.6|9317.6|9327.6|9317.6|9323|9313|12
1632464770000|2021-09-24 06:26:10|9326.8|9316.8|9328|9318|9328|9318|9326.8|9316.8|6
1632464810000|2021-09-24 06:26:50|9328.5|9318.5|9328.3|9318.3|9328.5|9318.5|9328|9318|3
1632464820000|2021-09-24 06:27:00|9328.5|9318.5|9327.4|9317.4|9328.8|9318.8|9327.4|9317.4|7
1632464830000|2021-09-24 06:27:10|9327.6|9317.6|9329.3|9319.3|9329.3|9319.3|9327.6|9317.6|9
1632464840000|2021-09-24 06:27:20|9329|9319|9331|9321|9331|9321|9329|9319|10
1632464850000|2021-09-24 06:27:30|9331.1|9321.1|9329.5|9319.5|9331.1|9321.1|9329.3|9319.3|4
1632464860000|2021-09-24 06:27:40|9329.3|9319.3|9329.5|9319.5|9329.5|9319.5|9329.3|9319.3|2
1632464870000|2021-09-24 06:27:50|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|1
1632464880000|2021-09-24 06:28:00|9330|9320|9330.5|9320.5|9331.3|9321.3|9329.5|9319.5|11
1632464890000|2021-09-24 06:28:10|9330.3|9320.3|9332.8|9322.8|9332.8|9322.8|9330|9320|10
1632464900000|2021-09-24 06:28:20|9333.3|9323.3|9335|9325|9335.8|9325.8|9333.3|9323.3|11
1632464910000|2021-09-24 06:28:30|9335.5|9325.5|9335.4|9325.4|9335.8|9325.8|9334.1|9324.1|7
1632464920000|2021-09-24 06:28:40|9335.8|9325.8|9335.5|9325.5|9335.8|9325.8|9334.8|9324.8|8
1632464930000|2021-09-24 06:28:50|9335|9325|9333.8|9323.8|9335.5|9325.5|9333.8|9323.8|8
1632464940000|2021-09-24 06:29:00|9334.3|9324.3|9334.5|9324.5|9334.5|9324.5|9334.3|9324.3|4
1632464950000|2021-09-24 06:29:10|9334.6|9324.6|9335|9325|9335.8|9325.8|9333.5|9323.5|8
1632464960000|2021-09-24 06:29:20|9334.8|9324.8|9333.8|9323.8|9334.8|9324.8|9333.8|9323.8|4
1632464970000|2021-09-24 06:29:30|9333.3|9323.3|9332.9|9322.9|9333.3|9323.3|9332.9|9322.9|2
1632464980000|2021-09-24 06:29:40|9333.3|9323.3|9333|9323|9333.9|9323.9|9332.9|9322.9|7
1632464990000|2021-09-24 06:29:50|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|1
1632465000000|2021-09-24 06:30:00|9332.6|9322.6|9332.8|9322.8|9333.3|9323.3|9332.6|9322.6|3
1632465010000|2021-09-24 06:30:10|9332|9322|9332.5|9322.5|9332.5|9322.5|9331.5|9321.5|5
1632465020000|2021-09-24 06:30:20|9332.8|9322.8|9334|9324|9334|9324|9332.8|9322.8|7
1632465030000|2021-09-24 06:30:30|9333.5|9323.5|9333.1|9323.1|9334|9324|9333.1|9323.1|4
1632465040000|2021-09-24 06:30:40|9332.3|9322.3|9333.3|9323.3|9333.9|9323.9|9332.3|9322.3|7
1632465050000|2021-09-24 06:30:50|9333.1|9323.1|9333.1|9323.1|9333.6|9323.6|9332.8|9322.8|7
1632465060000|2021-09-24 06:31:00|9333.4|9323.4|9331|9321|9333.6|9323.6|9331|9321|9
1632465070000|2021-09-24 06:31:10|9330.3|9320.3|9330|9320|9330.3|9320.3|9330|9320|2
1632465080000|2021-09-24 06:31:20|9329.8|9319.8|9330|9320|9330.3|9320.3|9329.4|9319.4|6
1632465090000|2021-09-24 06:31:30|9329.6|9319.6|9330.3|9320.3|9330.3|9320.3|9329.6|9319.6|3
1632465100000|2021-09-24 06:31:40|9330|9320|9331.8|9321.8|9332.6|9322.6|9330|9320|15
1632465110000|2021-09-24 06:31:50|9332.1|9322.1|9331.8|9321.8|9332.9|9322.9|9331.1|9321.1|10
1632465120000|2021-09-24 06:32:00|9331.1|9321.1|9329.5|9319.5|9331.1|9321.1|9329.5|9319.5|8
1632465130000|2021-09-24 06:32:10|9329.9|9319.9|9331.4|9321.4|9331.4|9321.4|9329.5|9319.5|5
1632465140000|2021-09-24 06:32:20|9332|9322|9332.1|9322.1|9332.3|9322.3|9332|9322|3
1632465150000|2021-09-24 06:32:30|9331.8|9321.8|9335|9325|9335|9325|9331.8|9321.8|7
1632465160000|2021-09-24 06:32:40|9335.1|9325.1|9335.3|9325.3|9335.4|9325.4|9334.8|9324.8|4
1632465170000|2021-09-24 06:32:50|9335|9325|9334.9|9324.9|9335.8|9325.8|9333.5|9323.5|15
1632465180000|2021-09-24 06:33:00|9334.3|9324.3|9333|9323|9335.1|9325.1|9333|9323|8
1632465190000|2021-09-24 06:33:10|9333.4|9323.4|9333.5|9323.5|9333.6|9323.6|9332.3|9322.3|11
1632465200000|2021-09-24 06:33:20|9333.8|9323.8|9334.5|9324.5|9335|9325|9332.3|9322.3|13
1632465210000|2021-09-24 06:33:30|9333.8|9323.8|9334.6|9324.6|9335.1|9325.1|9333.8|9323.8|13
1632465220000|2021-09-24 06:33:40|9334.4|9324.4|9334.1|9324.1|9334.6|9324.6|9334|9324|8
1632465230000|2021-09-24 06:33:50|9334.6|9324.6|9334.8|9324.8|9334.9|9324.9|9334|9324|6
1632465240000|2021-09-24 06:34:00|9335.1|9325.1|9335.1|9325.1|9335.9|9325.9|9334.4|9324.4|11
1632465250000|2021-09-24 06:34:10|9334.8|9324.8|9337.3|9327.3|9337.3|9327.3|9334.8|9324.8|7
1632465260000|2021-09-24 06:34:20|9337|9327|9333.5|9323.5|9337.3|9327.3|9333.5|9323.5|9
1632465270000|2021-09-24 06:34:30|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|1
1632465280000|2021-09-24 06:34:40|9333.4|9323.4|9334.1|9324.1|9334.1|9324.1|9332.5|9322.5|3
1632465290000|2021-09-24 06:34:50|9334|9324|9329|9319|9334|9324|9328.8|9318.8|6
1632465300000|2021-09-24 06:35:00|9329.4|9319.4|9330.3|9320.3|9330.5|9320.5|9329.4|9319.4|7
1632465310000|2021-09-24 06:35:10|9330|9320|9330|9320|9330|9320|9330|9320|1
1632465320000|2021-09-24 06:35:20|9330.4|9320.4|9332.9|9322.9|9332.9|9322.9|9330.4|9320.4|3
1632465330000|2021-09-24 06:35:30|9333.1|9323.1|9332.9|9322.9|9333.1|9323.1|9332.9|9322.9|2
1632465340000|2021-09-24 06:35:40|9332.5|9322.5|9331|9321|9332.5|9322.5|9331|9321|2
1632465350000|2021-09-24 06:35:50|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|1
1632465360000|2021-09-24 06:36:00|9329.4|9319.4|9328.5|9318.5|9329.4|9319.4|9328.3|9318.3|3
1632465380000|2021-09-24 06:36:20|9328.3|9318.3|9332.1|9322.1|9332.1|9322.1|9328.3|9318.3|6
1632465390000|2021-09-24 06:36:30|9331.8|9321.8|9336.1|9326.1|9336.1|9326.1|9331.8|9321.8|14
1632465400000|2021-09-24 06:36:40|9336.8|9326.8|9336.3|9326.3|9336.8|9326.8|9336.3|9326.3|2
1632465410000|2021-09-24 06:36:50|9336|9326|9336.4|9326.4|9336.4|9326.4|9335.6|9325.6|4
1632465420000|2021-09-24 06:37:00|9336.9|9326.9|9337.8|9327.8|9338.6|9328.6|9336.9|9326.9|9
1632465430000|2021-09-24 06:37:10|9337.3|9327.3|9335.4|9325.4|9337.3|9327.3|9333.5|9323.5|16
1632465440000|2021-09-24 06:37:20|9335.8|9325.8|9338.4|9328.4|9338.4|9328.4|9335.8|9325.8|14
1632465450000|2021-09-24 06:37:30|9338.6|9328.6|9338.8|9328.8|9339.4|9329.4|9338.6|9328.6|8
1632465460000|2021-09-24 06:37:40|9339.3|9329.3|9338.8|9328.8|9340|9330|9338.6|9328.6|19
1632465470000|2021-09-24 06:37:50|9339|9329|9336.6|9326.6|9339|9329|9336|9326|11
1632465480000|2021-09-24 06:38:00|9336.4|9326.4|9335.6|9325.6|9336.4|9326.4|9335.1|9325.1|11
1632465490000|2021-09-24 06:38:10|9335.9|9325.9|9335.5|9325.5|9336.3|9326.3|9333.8|9323.8|16
1632465500000|2021-09-24 06:38:20|9335.3|9325.3|9334|9324|9336.6|9326.6|9334|9324|10
1632465510000|2021-09-24 06:38:30|9334.6|9324.6|9328.8|9318.8|9334.6|9324.6|9328.8|9318.8|18
1632465520000|2021-09-24 06:38:40|9329.1|9319.1|9329.3|9319.3|9329.6|9319.6|9329.1|9319.1|6
1632465530000|2021-09-24 06:38:50|9329.6|9319.6|9329.3|9319.3|9330.9|9320.9|9329.3|9319.3|6
1632465540000|2021-09-24 06:39:00|9330.1|9320.1|9330.9|9320.9|9330.9|9320.9|9329.6|9319.6|8
1632465550000|2021-09-24 06:39:10|9330.5|9320.5|9331|9321|9331|9321|9329.4|9319.4|7
1632465560000|2021-09-24 06:39:20|9331.3|9321.3|9332.9|9322.9|9332.9|9322.9|9331.3|9321.3|8
1632465570000|2021-09-24 06:39:30|9333|9323|9333.9|9323.9|9334.1|9324.1|9333|9323|5
1632465580000|2021-09-24 06:39:40|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|1
1632465590000|2021-09-24 06:39:50|9332.9|9322.9|9333.4|9323.4|9333.8|9323.8|9332.3|9322.3|11
1632465600000|2021-09-24 06:40:00|9333|9323|9332|9322|9333|9323|9332|9322|12
1632465610000|2021-09-24 06:40:10|9332.3|9322.3|9328.8|9318.8|9332.3|9322.3|9328.8|9318.8|12
1632465620000|2021-09-24 06:40:20|9329.5|9319.5|9336.3|9326.3|9336.3|9326.3|9329|9319|14
1632465630000|2021-09-24 06:40:30|9335.9|9325.9|9337.1|9327.1|9337.4|9327.4|9332.6|9322.6|15
1632465640000|2021-09-24 06:40:40|9337|9327|9337.3|9327.3|9337.3|9327.3|9336.8|9326.8|4
1632465650000|2021-09-24 06:40:50|9337.5|9327.5|9337.5|9327.5|9337.9|9327.9|9337.5|9327.5|4
1632465670000|2021-09-24 06:41:10|9338.4|9328.4|9338|9328|9339.1|9329.1|9338|9328|10
1632465680000|2021-09-24 06:41:20|9338.4|9328.4|9337.9|9327.9|9338.4|9328.4|9336.5|9326.5|8
1632465690000|2021-09-24 06:41:30|9337.5|9327.5|9337.3|9327.3|9337.5|9327.5|9337.3|9327.3|2
1632465700000|2021-09-24 06:41:40|9337.5|9327.5|9334.3|9324.3|9337.8|9327.8|9333.8|9323.8|7
1632465710000|2021-09-24 06:41:50|9334.4|9324.4|9333.9|9323.9|9334.6|9324.6|9333.3|9323.3|8
1632465720000|2021-09-24 06:42:00|9333.5|9323.5|9335.4|9325.4|9335.4|9325.4|9333.3|9323.3|15
1632465730000|2021-09-24 06:42:10|9335.1|9325.1|9331.5|9321.5|9335.4|9325.4|9331.5|9321.5|17
1632465740000|2021-09-24 06:42:20|9331.6|9321.6|9340.4|9330.4|9340.4|9330.4|9331.6|9321.6|4
1632465770000|2021-09-24 06:42:50|9340.3|9330.3|9338|9328|9340.8|9330.8|9337.8|9327.8|7
1632465790000|2021-09-24 06:43:10|9338.3|9328.3|9338.4|9328.4|9338.4|9328.4|9338.1|9328.1|3
1632465800000|2021-09-24 06:43:20|9339.1|9329.1|9339.3|9329.3|9340.8|9330.8|9339.1|9329.1|8
1632465810000|2021-09-24 06:43:30|9339|9329|9335.9|9325.9|9339|9329|9335.9|9325.9|5
1632465820000|2021-09-24 06:43:40|9336.1|9326.1|9337.4|9327.4|9337.4|9327.4|9335.9|9325.9|5
1632465830000|2021-09-24 06:43:50|9336.9|9326.9|9338.3|9328.3|9338.3|9328.3|9336.9|9326.9|12
1632465840000|2021-09-24 06:44:00|9338|9328|9337.5|9327.5|9338.3|9328.3|9337.4|9327.4|6
1632465850000|2021-09-24 06:44:10|9337.8|9327.8|9339|9329|9339|9329|9337.8|9327.8|3
1632465860000|2021-09-24 06:44:20|9338.8|9328.8|9338.9|9328.9|9339|9329|9338.8|9328.8|3
1632465870000|2021-09-24 06:44:30|9338.3|9328.3|9337.9|9327.9|9338.3|9328.3|9337.9|9327.9|4
1632465880000|2021-09-24 06:44:40|9337.6|9327.6|9337.8|9327.8|9338.3|9328.3|9337.6|9327.6|4
1632465890000|2021-09-24 06:44:50|9337.6|9327.6|9337.5|9327.5|9337.6|9327.6|9337|9327|4
1632465900000|2021-09-24 06:45:00|9337.3|9327.3|9339.1|9329.1|9339.1|9329.1|9336.9|9326.9|6
1632465920000|2021-09-24 06:45:20|9339.9|9329.9|9340|9330|9340|9330|9339.5|9329.5|3
1632465930000|2021-09-24 06:45:30|9340.3|9330.3|9339.4|9329.4|9340.3|9330.3|9339.4|9329.4|6
1632465940000|2021-09-24 06:45:40|9339.6|9329.6|9336.9|9326.9|9339.9|9329.9|9336.9|9326.9|8
1632465950000|2021-09-24 06:45:50|9337.8|9327.8|9338.9|9328.9|9338.9|9328.9|9337.8|9327.8|2
1632465960000|2021-09-24 06:46:00|9339.3|9329.3|9338.9|9328.9|9339.3|9329.3|9338.9|9328.9|8
1632465970000|2021-09-24 06:46:10|9338.6|9328.6|9331.8|9321.8|9338.6|9328.6|9331.8|9321.8|5
1632465980000|2021-09-24 06:46:20|9331.5|9321.5|9332.1|9322.1|9332.1|9322.1|9331.5|9321.5|3
1632465990000|2021-09-24 06:46:30|9332.5|9322.5|9333.1|9323.1|9333.1|9323.1|9332.5|9322.5|5
1632466000000|2021-09-24 06:46:40|9332.9|9322.9|9332.5|9322.5|9332.9|9322.9|9332|9322|5
1632466010000|2021-09-24 06:46:50|9332.9|9322.9|9331|9321|9333|9323|9329.9|9319.9|7
1632466020000|2021-09-24 06:47:00|9331.8|9321.8|9332.6|9322.6|9332.9|9322.9|9331.8|9321.8|4
1632466030000|2021-09-24 06:47:10|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|1
1632466040000|2021-09-24 06:47:20|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|1
1632466050000|2021-09-24 06:47:30|9332.4|9322.4|9332.3|9322.3|9332.4|9322.4|9331.3|9321.3|9
1632466060000|2021-09-24 06:47:40|9332.6|9322.6|9332.9|9322.9|9332.9|9322.9|9332.4|9322.4|6
1632466070000|2021-09-24 06:47:50|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|1
1632466080000|2021-09-24 06:48:00|9333.4|9323.4|9334.8|9324.8|9335|9325|9333.4|9323.4|4
1632466090000|2021-09-24 06:48:10|9335|9325|9334.8|9324.8|9335.3|9325.3|9334.8|9324.8|3
1632466100000|2021-09-24 06:48:20|9335|9325|9334.8|9324.8|9335|9325|9334.8|9324.8|2
1632466110000|2021-09-24 06:48:30|9334.9|9324.9|9336|9326|9336.5|9326.5|9334.9|9324.9|8
1632466120000|2021-09-24 06:48:40|9336.3|9326.3|9336.5|9326.5|9336.5|9326.5|9336.3|9326.3|6
1632466130000|2021-09-24 06:48:50|9336.3|9326.3|9336.9|9326.9|9337.3|9327.3|9336.3|9326.3|5
1632466140000|2021-09-24 06:49:00|9336.6|9326.6|9335.9|9325.9|9336.8|9326.8|9335.9|9325.9|5
1632466150000|2021-09-24 06:49:10|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|1
1632466160000|2021-09-24 06:49:20|9335.9|9325.9|9335.6|9325.6|9335.9|9325.9|9335.6|9325.6|2
1632466170000|2021-09-24 06:49:30|9335.9|9325.9|9337.1|9327.1|9337.1|9327.1|9335.6|9325.6|6
1632466180000|2021-09-24 06:49:40|9337.4|9327.4|9337.5|9327.5|9339.1|9329.1|9337.4|9327.4|13
1632466190000|2021-09-24 06:49:50|9337.9|9327.9|9337.9|9327.9|9338.1|9328.1|9337.9|9327.9|5
1632466200000|2021-09-24 06:50:00|9338|9328|9339.8|9329.8|9340|9330|9338|9328|9
1632466210000|2021-09-24 06:50:10|9340|9330|9341|9331|9341.3|9331.3|9339.8|9329.8|7
1632466220000|2021-09-24 06:50:20|9340.8|9330.8|9334.8|9324.8|9340.8|9330.8|9334.4|9324.4|9
1632466230000|2021-09-24 06:50:30|9335|9325|9335.3|9325.3|9335.3|9325.3|9335|9325|2
1632466240000|2021-09-24 06:50:40|9335|9325|9335.1|9325.1|9335.1|9325.1|9334.6|9324.6|3
1632466250000|2021-09-24 06:50:50|9334.6|9324.6|9333.6|9323.6|9334.6|9324.6|9332.4|9322.4|11
1632466260000|2021-09-24 06:51:00|9333.1|9323.1|9333.5|9323.5|9333.5|9323.5|9332.9|9322.9|4
1632466270000|2021-09-24 06:51:10|9334|9324|9334|9324|9334.5|9324.5|9334|9324|5
1632466280000|2021-09-24 06:51:20|9333.8|9323.8|9333|9323|9333.8|9323.8|9333|9323|3
1632466290000|2021-09-24 06:51:30|9333.6|9323.6|9333.4|9323.4|9333.9|9323.9|9332.8|9322.8|6
1632466300000|2021-09-24 06:51:40|9333.6|9323.6|9334.8|9324.8|9334.8|9324.8|9333.6|9323.6|2
1632466310000|2021-09-24 06:51:50|9334.5|9324.5|9332.9|9322.9|9334.5|9324.5|9332.9|9322.9|4
1632466320000|2021-09-24 06:52:00|9332.3|9322.3|9331.8|9321.8|9332.3|9322.3|9331.8|9321.8|2
1632466330000|2021-09-24 06:52:10|9331.5|9321.5|9328.5|9318.5|9331.5|9321.5|9328.3|9318.3|6
1632466350000|2021-09-24 06:52:30|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|9328.3|9318.3|4
1632466370000|2021-09-24 06:52:50|9328.5|9318.5|9327.8|9317.8|9328.5|9318.5|9327.8|9317.8|3
1632466380000|2021-09-24 06:53:00|9327.4|9317.4|9327.8|9317.8|9327.8|9317.8|9327.4|9317.4|2
1632466390000|2021-09-24 06:53:10|9326.8|9316.8|9327.9|9317.9|9328.8|9318.8|9326.8|9316.8|5
1632466400000|2021-09-24 06:53:20|9327.8|9317.8|9326.6|9316.6|9327.8|9317.8|9326.4|9316.4|5
1632466410000|2021-09-24 06:53:30|9325.8|9315.8|9324.3|9314.3|9326.8|9316.8|9324.3|9314.3|6
1632466420000|2021-09-24 06:53:40|9323.6|9313.6|9321.6|9311.6|9323.6|9313.6|9321.1|9311.1|6
1632466440000|2021-09-24 06:54:00|9321.9|9311.9|9321.9|9311.9|9322.1|9312.1|9321.9|9311.9|3
1632466460000|2021-09-24 06:54:20|9321.5|9311.5|9321.4|9311.4|9321.6|9311.6|9320|9310|6
1632466480000|2021-09-24 06:54:40|9320|9310|9321.4|9311.4|9321.4|9311.4|9320|9310|4
1632466490000|2021-09-24 06:54:50|9321.1|9311.1|9321.1|9311.1|9321.1|9311.1|9321.1|9311.1|1
1632466500000|2021-09-24 06:55:00|9321.9|9311.9|9321.6|9311.6|9321.9|9311.9|9321.6|9311.6|2
1632466510000|2021-09-24 06:55:10|9321.1|9311.1|9320.1|9310.1|9321.1|9311.1|9319.6|9309.6|6
1632466520000|2021-09-24 06:55:20|9320.4|9310.4|9321|9311|9321.3|9311.3|9320.4|9310.4|8
1632466530000|2021-09-24 06:55:30|9321.4|9311.4|9322.3|9312.3|9322.4|9312.4|9321.4|9311.4|8
1632466540000|2021-09-24 06:55:40|9322.6|9312.6|9322.5|9312.5|9322.6|9312.6|9322.4|9312.4|3
1632466550000|2021-09-24 06:55:50|9322.6|9312.6|9324.4|9314.4|9324.4|9314.4|9322.6|9312.6|4
1632466560000|2021-09-24 06:56:00|9324.6|9314.6|9323|9313|9324.6|9314.6|9323|9313|4
1632466570000|2021-09-24 06:56:10|9322.6|9312.6|9323|9313|9324.4|9314.4|9322.6|9312.6|9
1632466580000|2021-09-24 06:56:20|9322.5|9312.5|9319.8|9309.8|9322.5|9312.5|9319.4|9309.4|10
1632466590000|2021-09-24 06:56:30|9319.5|9309.5|9319.1|9309.1|9319.9|9309.9|9317.9|9307.9|12
1632466600000|2021-09-24 06:56:40|9318.6|9308.6|9317.9|9307.9|9318.6|9308.6|9316.9|9306.9|11
1632466610000|2021-09-24 06:56:50|9318.1|9308.1|9317.4|9307.4|9318.1|9308.1|9316.8|9306.8|12
1632466620000|2021-09-24 06:57:00|9317.5|9307.5|9318.9|9308.9|9318.9|9308.9|9316.9|9306.9|12
1632466630000|2021-09-24 06:57:10|9318.6|9308.6|9318.8|9308.8|9318.8|9308.8|9318.4|9308.4|3
1632466640000|2021-09-24 06:57:20|9318.4|9308.4|9318.9|9308.9|9318.9|9308.9|9318.4|9308.4|3
1632466660000|2021-09-24 06:57:40|9319.1|9309.1|9320|9310|9320|9310|9319.1|9309.1|3
1632466670000|2021-09-24 06:57:50|9320.6|9310.6|9320.9|9310.9|9321.4|9311.4|9320.4|9310.4|5
1632466680000|2021-09-24 06:58:00|9321.5|9311.5|9323.6|9313.6|9323.6|9313.6|9321.4|9311.4|12
1632466690000|2021-09-24 06:58:10|9323.4|9313.4|9321.9|9311.9|9323.4|9313.4|9321.9|9311.9|8
1632466700000|2021-09-24 06:58:20|9321.8|9311.8|9320.4|9310.4|9321.8|9311.8|9320.4|9310.4|5
1632466710000|2021-09-24 06:58:30|9320.3|9310.3|9320.4|9310.4|9320.4|9310.4|9318.8|9308.8|8
1632466720000|2021-09-24 06:58:40|9320.1|9310.1|9320.1|9310.1|9320.4|9310.4|9320|9310|7
1632466730000|2021-09-24 06:58:50|9320.3|9310.3|9320.9|9310.9|9320.9|9310.9|9320.3|9310.3|3
1632466740000|2021-09-24 06:59:00|9321.1|9311.1|9317.1|9307.1|9321.1|9311.1|9317|9307|10
1632466750000|2021-09-24 06:59:10|9316.8|9306.8|9315.9|9305.9|9317|9307|9315.6|9305.6|9
1632466760000|2021-09-24 06:59:20|9315.8|9305.8|9314.9|9304.9|9315.9|9305.9|9314.4|9304.4|7
1632466770000|2021-09-24 06:59:30|9315.1|9305.1|9314.5|9304.5|9315.1|9305.1|9314.3|9304.3|7
1632466780000|2021-09-24 06:59:40|9314.3|9304.3|9315.5|9305.5|9315.5|9305.5|9314.3|9304.3|9
1632466790000|2021-09-24 06:59:50|9315.6|9305.6|9310.6|9300.6|9317.9|9307.9|9310.6|9300.6|20
1632466800000|2021-09-24 07:00:00|9308.8|9298.8|9306.8|9296.8|9308.8|9298.8|9306.6|9296.6|9
1632466810000|2021-09-24 07:00:10|9307.6|9297.6|9306.9|9296.9|9308.1|9298.1|9306.9|9296.9|9
1632466820000|2021-09-24 07:00:20|9307.9|9297.9|9306.9|9296.9|9307.9|9297.9|9305.4|9295.4|6
1632466830000|2021-09-24 07:00:30|9306.6|9296.6|9308.3|9298.3|9309.4|9299.4|9305.9|9295.9|13
1632466840000|2021-09-24 07:00:40|9308|9298|9307.9|9297.9|9308.4|9298.4|9306.6|9296.6|7
1632466850000|2021-09-24 07:00:50|9308.1|9298.1|9309.6|9299.6|9311.1|9301.1|9307.8|9297.8|5
1632466860000|2021-09-24 07:01:00|9309.8|9299.8|9311|9301|9311|9301|9309.8|9299.8|8
1632466870000|2021-09-24 07:01:10|9310.9|9300.9|9311|9301|9311.8|9301.8|9310.5|9300.5|6
1632466880000|2021-09-24 07:01:20|9310.6|9300.6|9312|9302|9312.3|9302.3|9310.6|9300.6|6
1632466890000|2021-09-24 07:01:30|9311.6|9301.6|9312.1|9302.1|9312.1|9302.1|9311.5|9301.5|5
1632466900000|2021-09-24 07:01:40|9311.8|9301.8|9310.4|9300.4|9311.8|9301.8|9310.4|9300.4|2
1632466910000|2021-09-24 07:01:50|9310|9300|9309.5|9299.5|9310|9300|9309.5|9299.5|3
1632466920000|2021-09-24 07:02:00|9309.1|9299.1|9296.4|9286.4|9309.1|9299.1|9293.8|9283.8|13
1632466930000|2021-09-24 07:02:10|9296.5|9286.5|9298.1|9288.1|9298.1|9288.1|9292.1|9282.1|9
1632466940000|2021-09-24 07:02:20|9295.9|9285.9|9295.1|9285.1|9296.1|9286.1|9293.6|9283.6|10
1632466950000|2021-09-24 07:02:30|9295|9285|9292.1|9282.1|9295|9285|9291.9|9281.9|6
1632466960000|2021-09-24 07:02:40|9291.8|9281.8|9289.9|9279.9|9291.8|9281.8|9289.8|9279.8|8
1632466970000|2021-09-24 07:02:50|9291|9281|9287.6|9277.6|9291|9281|9287.6|9277.6|5
1632466980000|2021-09-24 07:03:00|9287|9277|9288.3|9278.3|9288.9|9278.9|9287|9277|9
1632466990000|2021-09-24 07:03:10|9287.9|9277.9|9288|9278|9288|9278|9286.3|9276.3|8
1632467000000|2021-09-24 07:03:20|9287.8|9277.8|9286.5|9276.5|9288.1|9278.1|9285.9|9275.9|12
1632467010000|2021-09-24 07:03:30|9287.9|9277.9|9284.3|9274.3|9291.3|9281.3|9284.3|9274.3|9
1632467020000|2021-09-24 07:03:40|9283.4|9273.4|9280.5|9270.5|9285.3|9275.3|9280.5|9270.5|20
1632467030000|2021-09-24 07:03:50|9281.5|9271.5|9282.9|9272.9|9283.5|9273.5|9281.5|9271.5|6
1632467040000|2021-09-24 07:04:00|9284.1|9274.1|9283.4|9273.4|9284.1|9274.1|9282.6|9272.6|11
1632467050000|2021-09-24 07:04:10|9283.1|9273.1|9288.4|9278.4|9288.8|9278.8|9282.9|9272.9|7
1632467060000|2021-09-24 07:04:20|9288.8|9278.8|9287.9|9277.9|9288.8|9278.8|9286.9|9276.9|8
1632467070000|2021-09-24 07:04:30|9287.6|9277.6|9287.6|9277.6|9287.6|9277.6|9287.6|9277.6|1
1632467080000|2021-09-24 07:04:40|9287.3|9277.3|9281.9|9271.9|9287.3|9277.3|9281.9|9271.9|6
1632467090000|2021-09-24 07:04:50|9282.1|9272.1|9287.8|9277.8|9287.8|9277.8|9282.1|9272.1|10
1632467100000|2021-09-24 07:05:00|9288|9278|9287.5|9277.5|9288.9|9278.9|9287.5|9277.5|9
1632467110000|2021-09-24 07:05:10|9287.6|9277.6|9290.4|9280.4|9290.4|9280.4|9287.6|9277.6|5
1632467120000|2021-09-24 07:05:20|9290.8|9280.8|9291.1|9281.1|9291.1|9281.1|9290.1|9280.1|4
1632467130000|2021-09-24 07:05:30|9290.8|9280.8|9281.3|9271.3|9290.9|9280.9|9280.9|9270.9|11
1632467140000|2021-09-24 07:05:40|9280.8|9270.8|9278.4|9268.4|9280.8|9270.8|9278.4|9268.4|4
1632467150000|2021-09-24 07:05:50|9278.9|9268.9|9277.1|9267.1|9278.9|9268.9|9275.9|9265.9|8
1632467160000|2021-09-24 07:06:00|9277.4|9267.4|9279.9|9269.9|9280.8|9270.8|9277.4|9267.4|6
1632467170000|2021-09-24 07:06:10|9279.5|9269.5|9279.4|9269.4|9280|9270|9276.5|9266.5|11
1632467180000|2021-09-24 07:06:20|9279.6|9269.6|9280.6|9270.6|9281|9271|9279.6|9269.6|6
1632467190000|2021-09-24 07:06:30|9280.9|9270.9|9280.4|9270.4|9280.9|9270.9|9280.4|9270.4|5
1632467200000|2021-09-24 07:06:40|9280.3|9270.3|9280.6|9270.6|9280.6|9270.6|9280.3|9270.3|7
1632467210000|2021-09-24 07:06:50|9280.5|9270.5|9279.6|9269.6|9281.3|9271.3|9279.6|9269.6|11
1632467220000|2021-09-24 07:07:00|9279.4|9269.4|9278.4|9268.4|9279.4|9269.4|9278.4|9268.4|3
1632467230000|2021-09-24 07:07:10|9278.8|9268.8|9279|9269|9279.1|9269.1|9278.8|9268.8|3
1632467240000|2021-09-24 07:07:20|9279.4|9269.4|9284.6|9274.6|9284.6|9274.6|9279.4|9269.4|9
1632467250000|2021-09-24 07:07:30|9285|9275|9281.3|9271.3|9285.6|9275.6|9281.3|9271.3|9
1632467260000|2021-09-24 07:07:40|9280.8|9270.8|9282.1|9272.1|9282.1|9272.1|9280.8|9270.8|3
1632467270000|2021-09-24 07:07:50|9281.9|9271.9|9283.1|9273.1|9283.3|9273.3|9281.5|9271.5|7
1632467280000|2021-09-24 07:08:00|9283|9273|9282|9272|9283|9273|9282|9272|2
1632467290000|2021-09-24 07:08:10|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|1
1632467300000|2021-09-24 07:08:20|9279.1|9269.1|9281.1|9271.1|9281.1|9271.1|9279.1|9269.1|4
1632467310000|2021-09-24 07:08:30|9281|9271|9277.4|9267.4|9281|9271|9277.4|9267.4|6
1632467320000|2021-09-24 07:08:40|9278.9|9268.9|9278.9|9268.9|9279|9269|9278.9|9268.9|3
1632467330000|2021-09-24 07:08:50|9278.8|9268.8|9283|9273|9283.3|9273.3|9277.8|9267.8|6
1632467340000|2021-09-24 07:09:00|9283.4|9273.4|9284.4|9274.4|9285.1|9275.1|9283.1|9273.1|8
1632467350000|2021-09-24 07:09:10|9284.6|9274.6|9284.1|9274.1|9285.1|9275.1|9284.1|9274.1|5
1632467360000|2021-09-24 07:09:20|9284.3|9274.3|9285.6|9275.6|9285.9|9275.9|9284.3|9274.3|7
1632467370000|2021-09-24 07:09:30|9286|9276|9286.3|9276.3|9286.5|9276.5|9285.6|9275.6|7
1632467380000|2021-09-24 07:09:40|9286.6|9276.6|9286.6|9276.6|9286.9|9276.9|9286|9276|4
1632467390000|2021-09-24 07:09:50|9286.1|9276.1|9285|9275|9286.1|9276.1|9285|9275|6
1632467400000|2021-09-24 07:10:00|9284.9|9274.9|9283.4|9273.4|9284.9|9274.9|9280.9|9270.9|11
1632467410000|2021-09-24 07:10:10|9284|9274|9286|9276|9286|9276|9283.6|9273.6|7
1632467420000|2021-09-24 07:10:20|9286.4|9276.4|9286.4|9276.4|9287.1|9277.1|9286.4|9276.4|4
1632467430000|2021-09-24 07:10:30|9286.5|9276.5|9288|9278|9288|9278|9286.5|9276.5|9
1632467440000|2021-09-24 07:10:40|9287.6|9277.6|9287.3|9277.3|9287.6|9277.6|9286.3|9276.3|6
1632467450000|2021-09-24 07:10:50|9287.1|9277.1|9287.4|9277.4|9287.9|9277.9|9286.5|9276.5|8
1632467460000|2021-09-24 07:11:00|9287.1|9277.1|9286.3|9276.3|9287.1|9277.1|9286.3|9276.3|4
1632467470000|2021-09-24 07:11:10|9287.1|9277.1|9287.5|9277.5|9287.5|9277.5|9286.5|9276.5|4
1632467480000|2021-09-24 07:11:20|9287.4|9277.4|9286.9|9276.9|9287.4|9277.4|9286.5|9276.5|5
1632467490000|2021-09-24 07:11:30|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|1
1632467500000|2021-09-24 07:11:40|9289.3|9279.3|9286.8|9276.8|9289.3|9279.3|9286.8|9276.8|9
1632467510000|2021-09-24 07:11:50|9286.5|9276.5|9285.9|9275.9|9287.1|9277.1|9285.9|9275.9|7
1632467520000|2021-09-24 07:12:00|9285.4|9275.4|9287.5|9277.5|9287.5|9277.5|9285.4|9275.4|9
1632467530000|2021-09-24 07:12:10|9286.4|9276.4|9285.9|9275.9|9286.5|9276.5|9285.8|9275.8|6
1632467540000|2021-09-24 07:12:20|9285.4|9275.4|9283.9|9273.9|9285.4|9275.4|9283.9|9273.9|3
1632467550000|2021-09-24 07:12:30|9285.5|9275.5|9284.9|9274.9|9285.6|9275.6|9284.9|9274.9|8
1632467560000|2021-09-24 07:12:40|9285.3|9275.3|9284.9|9274.9|9285.4|9275.4|9284.9|9274.9|3
1632467570000|2021-09-24 07:12:50|9285.5|9275.5|9285.3|9275.3|9286.1|9276.1|9285.1|9275.1|7
1632467580000|2021-09-24 07:13:00|9285.4|9275.4|9286.6|9276.6|9288.1|9278.1|9284.1|9274.1|8
1632467590000|2021-09-24 07:13:10|9286.1|9276.1|9288.9|9278.9|9288.9|9278.9|9286.1|9276.1|4
1632467620000|2021-09-24 07:13:40|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|1
1632467630000|2021-09-24 07:13:50|9289|9279|9289.1|9279.1|9289.4|9279.4|9289|9279|5
1632467640000|2021-09-24 07:14:00|9289.4|9279.4|9286.8|9276.8|9289.4|9279.4|9286.8|9276.8|7
1632467650000|2021-09-24 07:14:10|9286.6|9276.6|9285.9|9275.9|9286.6|9276.6|9285.4|9275.4|5
1632467660000|2021-09-24 07:14:20|9288|9278|9287.6|9277.6|9288|9278|9287|9277|4
1632467670000|2021-09-24 07:14:30|9287|9277|9286.8|9276.8|9287.6|9277.6|9286.8|9276.8|6
1632467680000|2021-09-24 07:14:40|9286.3|9276.3|9288.6|9278.6|9288.6|9278.6|9286|9276|4
1632467690000|2021-09-24 07:14:50|9288.4|9278.4|9286.6|9276.6|9288.4|9278.4|9286.6|9276.6|7
1632467700000|2021-09-24 07:15:00|9286.3|9276.3|9283.9|9273.9|9286.3|9276.3|9283.9|9273.9|6
1632467710000|2021-09-24 07:15:10|9283.8|9273.8|9285.1|9275.1|9285.5|9275.5|9283.8|9273.8|5
1632467720000|2021-09-24 07:15:20|9285.5|9275.5|9286.4|9276.4|9286.9|9276.9|9284.8|9274.8|8
1632467730000|2021-09-24 07:15:30|9286.6|9276.6|9286.9|9276.9|9287.1|9277.1|9286.5|9276.5|6
1632467740000|2021-09-24 07:15:40|9287.1|9277.1|9286.6|9276.6|9287.4|9277.4|9286.3|9276.3|8
1632467750000|2021-09-24 07:15:50|9286.1|9276.1|9285.9|9275.9|9286.1|9276.1|9284.8|9274.8|6
1632467760000|2021-09-24 07:16:00|9285|9275|9285.4|9275.4|9285.6|9275.6|9284.9|9274.9|6
1632467770000|2021-09-24 07:16:10|9285.6|9275.6|9281.8|9271.8|9286.4|9276.4|9281.8|9271.8|10
1632467780000|2021-09-24 07:16:20|9282|9272|9278.3|9268.3|9282.9|9272.9|9277.4|9267.4|7
1632467790000|2021-09-24 07:16:30|9278|9268|9278.4|9268.4|9278.4|9268.4|9277|9267|5
1632467800000|2021-09-24 07:16:40|9276.3|9266.3|9276.3|9266.3|9276.4|9266.4|9276.3|9266.3|3
1632467810000|2021-09-24 07:16:50|9276|9266|9275.8|9265.8|9276|9266|9275.8|9265.8|2
1632467820000|2021-09-24 07:17:00|9275.9|9265.9|9275.8|9265.8|9276.3|9266.3|9275.8|9265.8|5
1632467830000|2021-09-24 07:17:10|9276|9266|9276.3|9266.3|9276.3|9266.3|9275.3|9265.3|7
1632467840000|2021-09-24 07:17:20|9276.1|9266.1|9275.9|9265.9|9276.1|9266.1|9275.9|9265.9|2
1632467850000|2021-09-24 07:17:30|9275.8|9265.8|9277.9|9267.9|9277.9|9267.9|9275.8|9265.8|8
1632467860000|2021-09-24 07:17:40|9278.4|9268.4|9278.6|9268.6|9278.6|9268.6|9278.4|9268.4|2
1632467870000|2021-09-24 07:17:50|9278.5|9268.5|9278.5|9268.5|9278.5|9268.5|9278.1|9268.1|4
1632467890000|2021-09-24 07:18:10|9279.3|9269.3|9278.3|9268.3|9279.3|9269.3|9277.9|9267.9|3
1632467900000|2021-09-24 07:18:20|9278.5|9268.5|9280.6|9270.6|9280.8|9270.8|9278.5|9268.5|5
1632467910000|2021-09-24 07:18:30|9280.8|9270.8|9281.1|9271.1|9281.1|9271.1|9280.6|9270.6|5
1632467920000|2021-09-24 07:18:40|9281.3|9271.3|9283|9273|9283|9273|9281.3|9271.3|3
1632467940000|2021-09-24 07:19:00|9283.3|9273.3|9282.8|9272.8|9283.3|9273.3|9282.8|9272.8|5
1632467950000|2021-09-24 07:19:10|9282.9|9272.9|9286|9276|9286.1|9276.1|9282.9|9272.9|3
1632467960000|2021-09-24 07:19:20|9285.6|9275.6|9285.4|9275.4|9285.6|9275.6|9285.4|9275.4|2
1632467970000|2021-09-24 07:19:30|9285.6|9275.6|9287.5|9277.5|9287.8|9277.8|9285.6|9275.6|9
1632467980000|2021-09-24 07:19:40|9287.9|9277.9|9289|9279|9289|9279|9287.9|9277.9|2
1632467990000|2021-09-24 07:19:50|9288.9|9278.9|9289.6|9279.6|9289.8|9279.8|9288.9|9278.9|4
1632468000000|2021-09-24 07:20:00|9289.3|9279.3|9287.1|9277.1|9289.3|9279.3|9287.1|9277.1|3
1632468010000|2021-09-24 07:20:10|9286.4|9276.4|9286|9276|9286.4|9276.4|9284.9|9274.9|8
1632468020000|2021-09-24 07:20:20|9286.9|9276.9|9286.9|9276.9|9286.9|9276.9|9286.9|9276.9|1
1632468030000|2021-09-24 07:20:30|9287.1|9277.1|9287.4|9277.4|9287.9|9277.9|9287.1|9277.1|7
1632468040000|2021-09-24 07:20:40|9287.5|9277.5|9287.6|9277.6|9287.6|9277.6|9287.1|9277.1|5
1632468050000|2021-09-24 07:20:50|9287.4|9277.4|9287.6|9277.6|9287.6|9277.6|9287.4|9277.4|12
1632468060000|2021-09-24 07:21:00|9287.4|9277.4|9283.4|9273.4|9287.4|9277.4|9283.4|9273.4|3
1632468070000|2021-09-24 07:21:10|9283.8|9273.8|9284.3|9274.3|9284.3|9274.3|9283.8|9273.8|2
1632468090000|2021-09-24 07:21:30|9285.1|9275.1|9286.4|9276.4|9286.6|9276.6|9285.1|9275.1|4
1632468100000|2021-09-24 07:21:40|9286.6|9276.6|9287.1|9277.1|9289.3|9279.3|9286.6|9276.6|5
1632468110000|2021-09-24 07:21:50|9287.9|9277.9|9287.3|9277.3|9287.9|9277.9|9287.3|9277.3|2
1632468120000|2021-09-24 07:22:00|9287.5|9277.5|9289.3|9279.3|9289.9|9279.9|9287.5|9277.5|6
1632468130000|2021-09-24 07:22:10|9289.8|9279.8|9290.3|9280.3|9290.5|9280.5|9289.8|9279.8|4
1632468140000|2021-09-24 07:22:20|9290.1|9280.1|9289.1|9279.1|9290.1|9280.1|9289.1|9279.1|2
1632468150000|2021-09-24 07:22:30|9289.4|9279.4|9290.9|9280.9|9291.3|9281.3|9289.4|9279.4|6
1632468160000|2021-09-24 07:22:40|9291.1|9281.1|9289.5|9279.5|9291.1|9281.1|9289.5|9279.5|4
1632468170000|2021-09-24 07:22:50|9289.3|9279.3|9287.3|9277.3|9289.3|9279.3|9287.3|9277.3|4
1632468180000|2021-09-24 07:23:00|9287.5|9277.5|9287.9|9277.9|9287.9|9277.9|9287.5|9277.5|3
1632468190000|2021-09-24 07:23:10|9289|9279|9290|9280|9290|9280|9289|9279|8
1632468210000|2021-09-24 07:23:30|9290.3|9280.3|9290.8|9280.8|9291|9281|9290.3|9280.3|3
1632468220000|2021-09-24 07:23:40|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|1
1632468230000|2021-09-24 07:23:50|9290.1|9280.1|9289|9279|9290.1|9280.1|9289|9279|8
1632468240000|2021-09-24 07:24:00|9289.6|9279.6|9287|9277|9289.6|9279.6|9286.4|9276.4|13
1632468250000|2021-09-24 07:24:10|9287.3|9277.3|9287.9|9277.9|9287.9|9277.9|9287|9277|3
1632468260000|2021-09-24 07:24:20|9287.4|9277.4|9287.5|9277.5|9287.8|9277.8|9286.6|9276.6|6
1632468270000|2021-09-24 07:24:30|9287.4|9277.4|9286.9|9276.9|9287.4|9277.4|9286.4|9276.4|4
1632468290000|2021-09-24 07:24:50|9287.8|9277.8|9289.3|9279.3|9289.5|9279.5|9287.8|9277.8|9
1632468300000|2021-09-24 07:25:00|9289.4|9279.4|9289.6|9279.6|9289.9|9279.9|9289.4|9279.4|5
1632468310000|2021-09-24 07:25:10|9289.9|9279.9|9288.5|9278.5|9290.9|9280.9|9288.5|9278.5|10
1632468320000|2021-09-24 07:25:20|9288.4|9278.4|9290.1|9280.1|9291.3|9281.3|9288.4|9278.4|8
1632468340000|2021-09-24 07:25:40|9289.8|9279.8|9288|9278|9289.8|9279.8|9287.8|9277.8|5
1632468370000|2021-09-24 07:26:10|9287.8|9277.8|9289.8|9279.8|9290.8|9280.8|9287.8|9277.8|5
1632468390000|2021-09-24 07:26:30|9289|9279|9289|9279|9289|9279|9289|9279|1
1632468400000|2021-09-24 07:26:40|9288.9|9278.9|9288|9278|9288.9|9278.9|9288|9278|4
1632468410000|2021-09-24 07:26:50|9288.1|9278.1|9288.1|9278.1|9288.1|9278.1|9287.8|9277.8|4
1632468420000|2021-09-24 07:27:00|9288.4|9278.4|9290.5|9280.5|9291.8|9281.8|9288.4|9278.4|7
1632468430000|2021-09-24 07:27:10|9290.9|9280.9|9293.1|9283.1|9293.1|9283.1|9290.9|9280.9|4
1632468440000|2021-09-24 07:27:20|9293.4|9283.4|9293.1|9283.1|9293.6|9283.6|9292.8|9282.8|5
1632468450000|2021-09-24 07:27:30|9293.3|9283.3|9293.1|9283.1|9293.3|9283.3|9292.9|9282.9|6
1632468460000|2021-09-24 07:27:40|9292.9|9282.9|9293.4|9283.4|9294.6|9284.6|9292.8|9282.8|8
1632468470000|2021-09-24 07:27:50|9293.5|9283.5|9293.3|9283.3|9293.9|9283.9|9293.3|9283.3|3
1632468480000|2021-09-24 07:28:00|9292.6|9282.6|9292.9|9282.9|9293.9|9283.9|9292.6|9282.6|7
1632468490000|2021-09-24 07:28:10|9292.6|9282.6|9293.9|9283.9|9294.5|9284.5|9292.6|9282.6|8
1632468500000|2021-09-24 07:28:20|9293.6|9283.6|9292.5|9282.5|9293.6|9283.6|9292.1|9282.1|4
1632468520000|2021-09-24 07:28:40|9292.4|9282.4|9290.3|9280.3|9292.4|9282.4|9290.3|9280.3|3
1632468530000|2021-09-24 07:28:50|9289.8|9279.8|9289.4|9279.4|9291.8|9281.8|9289.4|9279.4|7
1632468540000|2021-09-24 07:29:00|9289.1|9279.1|9289.9|9279.9|9289.9|9279.9|9288.5|9278.5|9
1632468550000|2021-09-24 07:29:10|9289.6|9279.6|9287.5|9277.5|9290|9280|9287.5|9277.5|4
1632468560000|2021-09-24 07:29:20|9287.4|9277.4|9291.3|9281.3|9291.3|9281.3|9287.4|9277.4|6
1632468570000|2021-09-24 07:29:30|9290.9|9280.9|9289|9279|9290.9|9280.9|9289|9279|5
1632468580000|2021-09-24 07:29:40|9288.6|9278.6|9289|9279|9289|9279|9288.4|9278.4|4
1632468590000|2021-09-24 07:29:50|9288.8|9278.8|9288.3|9278.3|9288.8|9278.8|9288.3|9278.3|4
1632468600000|2021-09-24 07:30:00|9287.1|9277.1|9284.9|9274.9|9287.1|9277.1|9284.6|9274.6|8
1632468610000|2021-09-24 07:30:10|9285.9|9275.9|9286.4|9276.4|9286.4|9276.4|9285.9|9275.9|4
1632468620000|2021-09-24 07:30:20|9286.1|9276.1|9285.1|9275.1|9286.6|9276.6|9285.1|9275.1|6
1632468630000|2021-09-24 07:30:30|9285.9|9275.9|9282.1|9272.1|9285.9|9275.9|9282.1|9272.1|5
1632468640000|2021-09-24 07:30:40|9282.4|9272.4|9283|9273|9283|9273|9281.9|9271.9|4
1632468650000|2021-09-24 07:30:50|9283.3|9273.3|9285.4|9275.4|9285.4|9275.4|9283.3|9273.3|5
1632468660000|2021-09-24 07:31:00|9285.3|9275.3|9283.8|9273.8|9285.3|9275.3|9283.4|9273.4|7
1632468670000|2021-09-24 07:31:10|9283.5|9273.5|9282.9|9272.9|9283.5|9273.5|9282.9|9272.9|2
1632468680000|2021-09-24 07:31:20|9282.5|9272.5|9283.4|9273.4|9283.4|9273.4|9282.5|9272.5|2
1632468690000|2021-09-24 07:31:30|9283|9273|9281.5|9271.5|9283|9273|9281.3|9271.3|9
1632468700000|2021-09-24 07:31:40|9281.8|9271.8|9283.6|9273.6|9283.6|9273.6|9281.8|9271.8|6
1632468710000|2021-09-24 07:31:50|9283.8|9273.8|9284|9274|9284.8|9274.8|9283.8|9273.8|10
1632468720000|2021-09-24 07:32:00|9284.3|9274.3|9288.9|9278.9|9289.3|9279.3|9284.1|9274.1|9
1632468730000|2021-09-24 07:32:10|9287.8|9277.8|9286.3|9276.3|9287.8|9277.8|9285.3|9275.3|7
1632468740000|2021-09-24 07:32:20|9286.1|9276.1|9284.6|9274.6|9286.1|9276.1|9284.6|9274.6|4
1632468750000|2021-09-24 07:32:30|9284.8|9274.8|9287.3|9277.3|9289.6|9279.6|9284.8|9274.8|14
1632468760000|2021-09-24 07:32:40|9287|9277|9284.4|9274.4|9287|9277|9284.3|9274.3|11
1632468770000|2021-09-24 07:32:50|9284.3|9274.3|9286.1|9276.1|9287|9277|9284.3|9274.3|7
1632468780000|2021-09-24 07:33:00|9285.8|9275.8|9284.9|9274.9|9285.8|9275.8|9284.9|9274.9|2
1632468790000|2021-09-24 07:33:10|9285|9275|9287.3|9277.3|9287.3|9277.3|9285|9275|7
1632468800000|2021-09-24 07:33:20|9287.1|9277.1|9285.9|9275.9|9287.1|9277.1|9285.9|9275.9|2
1632468810000|2021-09-24 07:33:30|9285.4|9275.4|9285.9|9275.9|9285.9|9275.9|9284.4|9274.4|8
1632468820000|2021-09-24 07:33:40|9286.3|9276.3|9286.1|9276.1|9286.4|9276.4|9286.1|9276.1|3
1632468830000|2021-09-24 07:33:50|9286.4|9276.4|9286.5|9276.5|9287.3|9277.3|9286.4|9276.4|7
1632468840000|2021-09-24 07:34:00|9286.9|9276.9|9287.6|9277.6|9287.6|9277.6|9286.9|9276.9|3
1632468850000|2021-09-24 07:34:10|9287.9|9277.9|9290.5|9280.5|9290.5|9280.5|9287.9|9277.9|2
1632468860000|2021-09-24 07:34:20|9290|9280|9287.4|9277.4|9290|9280|9287|9277|5
1632468870000|2021-09-24 07:34:30|9287|9277|9288.6|9278.6|9288.6|9278.6|9285.8|9275.8|11
1632468880000|2021-09-24 07:34:40|9289|9279|9288.3|9278.3|9290.4|9280.4|9288.3|9278.3|7
1632468890000|2021-09-24 07:34:50|9287.6|9277.6|9286.9|9276.9|9287.9|9277.9|9286.4|9276.4|8
1632468900000|2021-09-24 07:35:00|9287.1|9277.1|9287|9277|9288.1|9278.1|9287|9277|3
1632468910000|2021-09-24 07:35:10|9287.3|9277.3|9288|9278|9288|9278|9287.3|9277.3|5
1632468920000|2021-09-24 07:35:20|9288.4|9278.4|9288.6|9278.6|9288.6|9278.6|9288.4|9278.4|2
1632468930000|2021-09-24 07:35:30|9288.9|9278.9|9292.4|9282.4|9292.4|9282.4|9288.9|9278.9|2
1632468940000|2021-09-24 07:35:40|9292.5|9282.5|9297.4|9287.4|9297.4|9287.4|9292.5|9282.5|8
1632468950000|2021-09-24 07:35:50|9297.9|9287.9|9297.5|9287.5|9298|9288|9296.8|9286.8|6
1632468960000|2021-09-24 07:36:00|9297.8|9287.8|9301.8|9291.8|9304.4|9294.4|9297.8|9287.8|15
1632468970000|2021-09-24 07:36:10|9301.6|9291.6|9299.8|9289.8|9301.9|9291.9|9299.1|9289.1|12
1632468980000|2021-09-24 07:36:20|9300|9290|9298.1|9288.1|9300.9|9290.9|9298.1|9288.1|5
1632468990000|2021-09-24 07:36:30|9298.3|9288.3|9296.1|9286.1|9300|9290|9296.1|9286.1|9
1632469000000|2021-09-24 07:36:40|9296.4|9286.4|9297|9287|9297|9287|9296.4|9286.4|3
1632469020000|2021-09-24 07:37:00|9297.1|9287.1|9300.8|9290.8|9300.8|9290.8|9297.1|9287.1|3
1632469030000|2021-09-24 07:37:10|9301.1|9291.1|9301.1|9291.1|9301.8|9291.8|9301.1|9291.1|5
1632469070000|2021-09-24 07:37:50|9300.4|9290.4|9300.6|9290.6|9300.6|9290.6|9300.4|9290.4|2
1632469080000|2021-09-24 07:38:00|9300.4|9290.4|9300.4|9290.4|9300.4|9290.4|9300.4|9290.4|1
1632469090000|2021-09-24 07:38:10|9300.6|9290.6|9306.8|9296.8|9306.8|9296.8|9300.6|9290.6|6
1632469100000|2021-09-24 07:38:20|9306.4|9296.4|9306.1|9296.1|9307.3|9297.3|9305.8|9295.8|7
1632469110000|2021-09-24 07:38:30|9305.8|9295.8|9303.3|9293.3|9305.8|9295.8|9303|9293|7
1632469120000|2021-09-24 07:38:40|9303.4|9293.4|9301.8|9291.8|9303.8|9293.8|9301.8|9291.8|9
1632469130000|2021-09-24 07:38:50|9301.9|9291.9|9302.4|9292.4|9302.4|9292.4|9301.9|9291.9|3
1632469140000|2021-09-24 07:39:00|9301.8|9291.8|9302|9292|9302.1|9292.1|9301.8|9291.8|5
1632469150000|2021-09-24 07:39:10|9301.8|9291.8|9301.6|9291.6|9301.8|9291.8|9301.4|9291.4|3
1632469160000|2021-09-24 07:39:20|9302|9292|9300.3|9290.3|9302|9292|9299|9289|13
1632469170000|2021-09-24 07:39:30|9300.5|9290.5|9300.4|9290.4|9300.5|9290.5|9298.9|9288.9|6
1632469180000|2021-09-24 07:39:40|9300.5|9290.5|9298.1|9288.1|9300.5|9290.5|9298.1|9288.1|10
1632469190000|2021-09-24 07:39:50|9297.9|9287.9|9297.1|9287.1|9297.9|9287.9|9297.1|9287.1|3
1632469200000|2021-09-24 07:40:00|9296.9|9286.9|9296|9286|9296.9|9286.9|9295.4|9285.4|6
1632469210000|2021-09-24 07:40:10|9296.1|9286.1|9296|9286|9297|9287|9295.9|9285.9|10
1632469220000|2021-09-24 07:40:20|9296.6|9286.6|9297|9287|9297.4|9287.4|9296.5|9286.5|7
1632469230000|2021-09-24 07:40:30|9297.6|9287.6|9295.6|9285.6|9297.6|9287.6|9295.6|9285.6|3
1632469240000|2021-09-24 07:40:40|9295.9|9285.9|9295.9|9285.9|9295.9|9285.9|9295.9|9285.9|1
1632469250000|2021-09-24 07:40:50|9295.1|9285.1|9295.9|9285.9|9297.4|9287.4|9295.1|9285.1|3
1632469260000|2021-09-24 07:41:00|9294.9|9284.9|9288.8|9278.8|9294.9|9284.9|9288.8|9278.8|5
1632469270000|2021-09-24 07:41:10|9289.1|9279.1|9290.5|9280.5|9290.5|9280.5|9289.1|9279.1|5
1632469280000|2021-09-24 07:41:20|9290.9|9280.9|9291|9281|9291|9281|9290.5|9280.5|4
1632469290000|2021-09-24 07:41:30|9291.6|9281.6|9291.3|9281.3|9293.1|9283.1|9291.3|9281.3|7
1632469300000|2021-09-24 07:41:40|9291.5|9281.5|9291.9|9281.9|9291.9|9281.9|9291.5|9281.5|3
1632469310000|2021-09-24 07:41:50|9292.6|9282.6|9292.1|9282.1|9293.1|9283.1|9292.1|9282.1|8
1632469320000|2021-09-24 07:42:00|9292.4|9282.4|9292.6|9282.6|9292.6|9282.6|9292.4|9282.4|2
1632469330000|2021-09-24 07:42:10|9293.4|9283.4|9293.5|9283.5|9293.9|9283.9|9293.4|9283.4|3
1632469340000|2021-09-24 07:42:20|9293.3|9283.3|9290.9|9280.9|9293.3|9283.3|9290.9|9280.9|3
1632469350000|2021-09-24 07:42:30|9290.8|9280.8|9294.3|9284.3|9294.3|9284.3|9290.8|9280.8|3
1632469360000|2021-09-24 07:42:40|9294.6|9284.6|9295.4|9285.4|9295.4|9285.4|9294.6|9284.6|4
1632469370000|2021-09-24 07:42:50|9295.3|9285.3|9295.5|9285.5|9295.5|9285.5|9295|9285|4
1632469380000|2021-09-24 07:43:00|9295.1|9285.1|9295.5|9285.5|9295.5|9285.5|9295|9285|4
1632469390000|2021-09-24 07:43:10|9295.8|9285.8|9296.5|9286.5|9296.6|9286.6|9295.8|9285.8|3
1632469400000|2021-09-24 07:43:20|9296|9286|9296|9286|9296|9286|9296|9286|1
1632469430000|2021-09-24 07:43:50|9296.5|9286.5|9298.1|9288.1|9298.1|9288.1|9296.5|9286.5|4
1632469440000|2021-09-24 07:44:00|9297.5|9287.5|9297.5|9287.5|9297.5|9287.5|9297.5|9287.5|1
1632469450000|2021-09-24 07:44:10|9298.1|9288.1|9298|9288|9298.4|9288.4|9298|9288|3
1632469460000|2021-09-24 07:44:20|9298.4|9288.4|9298.1|9288.1|9298.6|9288.6|9297.5|9287.5|7
1632469470000|2021-09-24 07:44:30|9298.4|9288.4|9297.8|9287.8|9298.4|9288.4|9297.8|9287.8|4
1632469480000|2021-09-24 07:44:40|9297.1|9287.1|9296.5|9286.5|9297.1|9287.1|9295.4|9285.4|7
1632469500000|2021-09-24 07:45:00|9296.1|9286.1|9295.9|9285.9|9296.1|9286.1|9295.9|9285.9|2
1632469510000|2021-09-24 07:45:10|9294.9|9284.9|9298.1|9288.1|9298.6|9288.6|9294.9|9284.9|7
1632469520000|2021-09-24 07:45:20|9298|9288|9297.9|9287.9|9298.3|9288.3|9297.9|9287.9|11
1632469530000|2021-09-24 07:45:30|9297|9287|9296.8|9286.8|9297|9287|9296.8|9286.8|2
1632469540000|2021-09-24 07:45:40|9296.3|9286.3|9296.1|9286.1|9296.3|9286.3|9296|9286|3
1632469550000|2021-09-24 07:45:50|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|1
1632469570000|2021-09-24 07:46:10|9298.6|9288.6|9298.3|9288.3|9298.6|9288.6|9298.3|9288.3|3
1632469580000|2021-09-24 07:46:20|9298.6|9288.6|9298.8|9288.8|9298.8|9288.8|9298.6|9288.6|2
1632469590000|2021-09-24 07:46:30|9298.6|9288.6|9298.8|9288.8|9298.8|9288.8|9297.9|9287.9|6
1632469600000|2021-09-24 07:46:40|9299.5|9289.5|9299.8|9289.8|9299.8|9289.8|9299.5|9289.5|2
1632469620000|2021-09-24 07:47:00|9299.1|9289.1|9299.1|9289.1|9299.1|9289.1|9299.1|9289.1|1
1632469630000|2021-09-24 07:47:10|9299.6|9289.6|9299.1|9289.1|9299.6|9289.6|9299.1|9289.1|2
1632469640000|2021-09-24 07:47:20|9299|9289|9298.4|9288.4|9299|9289|9298|9288|3
1632469650000|2021-09-24 07:47:30|9297.9|9287.9|9298.3|9288.3|9298.9|9288.9|9297.6|9287.6|12
1632469660000|2021-09-24 07:47:40|9298.1|9288.1|9297.6|9287.6|9298.1|9288.1|9297.6|9287.6|2
1632469670000|2021-09-24 07:47:50|9297.9|9287.9|9298.4|9288.4|9298.9|9288.9|9297.9|9287.9|3
1632469680000|2021-09-24 07:48:00|9298.1|9288.1|9297|9287|9298.4|9288.4|9294.4|9284.4|9
1632469690000|2021-09-24 07:48:10|9296.5|9286.5|9295.9|9285.9|9296.5|9286.5|9295.9|9285.9|4
1632469700000|2021-09-24 07:48:20|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|9295|9285|3
1632469710000|2021-09-24 07:48:30|9296.1|9286.1|9295.9|9285.9|9296.1|9286.1|9295.9|9285.9|6
1632469720000|2021-09-24 07:48:40|9296.1|9286.1|9295.9|9285.9|9296.4|9286.4|9295.9|9285.9|4
1632469730000|2021-09-24 07:48:50|9296.1|9286.1|9298.1|9288.1|9299.9|9289.9|9296.1|9286.1|8
1632469740000|2021-09-24 07:49:00|9298.4|9288.4|9298.4|9288.4|9299.3|9289.3|9298.1|9288.1|6
1632469750000|2021-09-24 07:49:10|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|1
1632469760000|2021-09-24 07:49:20|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|1
1632469770000|2021-09-24 07:49:30|9298.1|9288.1|9299.8|9289.8|9299.8|9289.8|9298.1|9288.1|5
1632469780000|2021-09-24 07:49:40|9300.3|9290.3|9300.3|9290.3|9300.6|9290.6|9300.3|9290.3|3
1632469790000|2021-09-24 07:49:50|9300.1|9290.1|9298.8|9288.8|9300.1|9290.1|9298.8|9288.8|4
1632469800000|2021-09-24 07:50:00|9299|9289|9301.3|9291.3|9301.3|9291.3|9299|9289|9
1632469810000|2021-09-24 07:50:10|9301.5|9291.5|9302.5|9292.5|9302.5|9292.5|9301.5|9291.5|3
1632469830000|2021-09-24 07:50:30|9302.3|9292.3|9303.3|9293.3|9303.3|9293.3|9302.3|9292.3|2
1632469850000|2021-09-24 07:50:50|9304|9294|9305.5|9295.5|9305.5|9295.5|9304|9294|2
1632469870000|2021-09-24 07:51:10|9305.3|9295.3|9305.3|9295.3|9305.3|9295.3|9304.5|9294.5|7
1632469890000|2021-09-24 07:51:30|9304.3|9294.3|9304|9294|9304.3|9294.3|9303.5|9293.5|4
1632469900000|2021-09-24 07:51:40|9303.8|9293.8|9303|9293|9303.8|9293.8|9303|9293|4
1632469910000|2021-09-24 07:51:50|9303.3|9293.3|9304|9294|9304|9294|9303.3|9293.3|4
1632469920000|2021-09-24 07:52:00|9304.3|9294.3|9304.3|9294.3|9304.3|9294.3|9304.3|9294.3|1
1632469940000|2021-09-24 07:52:20|9304.5|9294.5|9306.3|9296.3|9306.5|9296.5|9304.5|9294.5|6
1632469950000|2021-09-24 07:52:30|9306.5|9296.5|9307|9297|9307|9297|9306.5|9296.5|2
1632469960000|2021-09-24 07:52:40|9307.3|9297.3|9307.8|9297.8|9307.8|9297.8|9307.3|9297.3|2
1632469970000|2021-09-24 07:52:50|9308.8|9298.8|9315.5|9305.5|9317.3|9307.3|9308.8|9298.8|8
1632469980000|2021-09-24 07:53:00|9315|9305|9314.3|9304.3|9315|9305|9314|9304|6
1632469990000|2021-09-24 07:53:10|9314.8|9304.8|9312.8|9302.8|9315|9305|9312.5|9302.5|13
1632470000000|2021-09-24 07:53:20|9312.5|9302.5|9311.3|9301.3|9312.5|9302.5|9311.3|9301.3|5
1632470010000|2021-09-24 07:53:30|9311|9301|9310.8|9300.8|9311|9301|9309.5|9299.5|4
1632470020000|2021-09-24 07:53:40|9311|9301|9310.8|9300.8|9311|9301|9310.5|9300.5|4
1632470030000|2021-09-24 07:53:50|9311|9301|9311|9301|9311.5|9301.5|9310.3|9300.3|6
1632470040000|2021-09-24 07:54:00|9310.8|9300.8|9311|9301|9311|9301|9310|9300|7
1632470050000|2021-09-24 07:54:10|9310.8|9300.8|9311|9301|9311|9301|9310.3|9300.3|8
1632470060000|2021-09-24 07:54:20|9310.8|9300.8|9310.3|9300.3|9310.8|9300.8|9309.8|9299.8|5
1632470070000|2021-09-24 07:54:30|9310|9300|9310.3|9300.3|9310.5|9300.5|9310|9300|3
1632470080000|2021-09-24 07:54:40|9309.8|9299.8|9309.8|9299.8|9310|9300|9309.3|9299.3|7
1632470090000|2021-09-24 07:54:50|9310|9300|9309|9299|9310|9300|9309|9299|4
1632470100000|2021-09-24 07:55:00|9309.3|9299.3|9308.3|9298.3|9310.3|9300.3|9308.3|9298.3|10
1632470110000|2021-09-24 07:55:10|9307.8|9297.8|9308|9298|9308|9298|9306.8|9296.8|7
1632470120000|2021-09-24 07:55:20|9308.3|9298.3|9309|9299|9309|9299|9308.3|9298.3|2
1632470130000|2021-09-24 07:55:30|9308.8|9298.8|9310.5|9300.5|9311.3|9301.3|9308.8|9298.8|6
1632470140000|2021-09-24 07:55:40|9310.8|9300.8|9310.8|9300.8|9311.5|9301.5|9310.8|9300.8|8
1632470150000|2021-09-24 07:55:50|9310.5|9300.5|9311|9301|9311|9301|9310.5|9300.5|3
1632470160000|2021-09-24 07:56:00|9311.3|9301.3|9311|9301|9311.3|9301.3|9311|9301|2
1632470170000|2021-09-24 07:56:10|9311.3|9301.3|9311.3|9301.3|9311.5|9301.5|9311.3|9301.3|3
1632470180000|2021-09-24 07:56:20|9312.8|9302.8|9311.8|9301.8|9312.8|9302.8|9311.5|9301.5|5
1632470190000|2021-09-24 07:56:30|9312.3|9302.3|9312|9302|9313.3|9303.3|9312|9302|5
1632470200000|2021-09-24 07:56:40|9312.5|9302.5|9312.5|9302.5|9313.3|9303.3|9312.3|9302.3|6
1632470210000|2021-09-24 07:56:50|9312.8|9302.8|9312.5|9302.5|9313.5|9303.5|9312.5|9302.5|5
1632470220000|2021-09-24 07:57:00|9312.3|9302.3|9311.5|9301.5|9312.3|9302.3|9311.3|9301.3|4
1632470230000|2021-09-24 07:57:10|9311.3|9301.3|9311.5|9301.5|9311.5|9301.5|9310|9300|4
1632470250000|2021-09-24 07:57:30|9311|9301|9310.8|9300.8|9311.5|9301.5|9310.8|9300.8|4
1632470260000|2021-09-24 07:57:40|9311|9301|9311|9301|9311|9301|9311|9301|1
1632470270000|2021-09-24 07:57:50|9310.8|9300.8|9311|9301|9311.5|9301.5|9310.5|9300.5|9
1632470280000|2021-09-24 07:58:00|9311.3|9301.3|9310.5|9300.5|9311.5|9301.5|9310.5|9300.5|9
1632470300000|2021-09-24 07:58:20|9310.3|9300.3|9309|9299|9310.3|9300.3|9309|9299|4
1632470310000|2021-09-24 07:58:30|9308.8|9298.8|9307.8|9297.8|9308.8|9298.8|9307.8|9297.8|2
1632470320000|2021-09-24 07:58:40|9307.5|9297.5|9308|9298|9308|9298|9307|9297|4
1632470330000|2021-09-24 07:58:50|9307.8|9297.8|9307.8|9297.8|9307.8|9297.8|9307|9297|5
1632470340000|2021-09-24 07:59:00|9307.5|9297.5|9307|9297|9307.5|9297.5|9307|9297|5
1632470350000|2021-09-24 07:59:10|9306.5|9296.5|9308.3|9298.3|9308.3|9298.3|9306.5|9296.5|3
1632470360000|2021-09-24 07:59:20|9307.8|9297.8|9307.8|9297.8|9307.8|9297.8|9307.8|9297.8|1
1632470370000|2021-09-24 07:59:30|9307.5|9297.5|9306|9296|9307.5|9297.5|9306|9296|4
1632470390000|2021-09-24 07:59:50|9306.3|9296.3|9307.8|9297.8|9307.8|9297.8|9306.3|9296.3|3
1632470400000|2021-09-24 08:00:00|9308.3|9298.3|9312.3|9302.3|9314.1|9304.1|9307.5|9297.5|12
1632470410000|2021-09-24 08:00:10|9312.5|9302.5|9311.5|9301.5|9312.5|9302.5|9310.8|9300.8|5
1632470420000|2021-09-24 08:00:20|9311.8|9301.8|9312.5|9302.5|9312.5|9302.5|9310.3|9300.3|9
1632470430000|2021-09-24 08:00:30|9312.3|9302.3|9312.5|9302.5|9312.5|9302.5|9312|9302|3
1632470440000|2021-09-24 08:00:40|9312.3|9302.3|9309|9299|9312.3|9302.3|9309|9299|10
1632470450000|2021-09-24 08:00:50|9308.5|9298.5|9307|9297|9308.5|9298.5|9307|9297|5
1632470460000|2021-09-24 08:01:00|9307.5|9297.5|9306|9296|9307.8|9297.8|9306|9296|6
1632470470000|2021-09-24 08:01:10|9306.5|9296.5|9306.3|9296.3|9306.5|9296.5|9306.3|9296.3|2
1632470480000|2021-09-24 08:01:20|9306.8|9296.8|9305.8|9295.8|9306.8|9296.8|9305.8|9295.8|8
1632470490000|2021-09-24 08:01:30|9305.5|9295.5|9307|9297|9307|9297|9305.5|9295.5|3
1632470500000|2021-09-24 08:01:40|9306.3|9296.3|9304.3|9294.3|9306.3|9296.3|9304.3|9294.3|3
1632470510000|2021-09-24 08:01:50|9304|9294|9301.8|9291.8|9304|9294|9301.8|9291.8|6
1632470520000|2021-09-24 08:02:00|9302.3|9292.3|9303.3|9293.3|9305|9295|9301|9291|12
1632470530000|2021-09-24 08:02:10|9303|9293|9304|9294|9304|9294|9303|9293|3
1632470540000|2021-09-24 08:02:20|9304.8|9294.8|9303.5|9293.5|9304.8|9294.8|9302.3|9292.3|8
1632470550000|2021-09-24 08:02:30|9303|9293|9302.5|9292.5|9303|9293|9302|9292|4
1632470560000|2021-09-24 08:02:40|9301.6|9291.6|9298.8|9288.8|9301.6|9291.6|9298.5|9288.5|9
1632470570000|2021-09-24 08:02:50|9298.5|9288.5|9297|9287|9298.5|9288.5|9297|9287|5
1632470580000|2021-09-24 08:03:00|9296.8|9286.8|9296.8|9286.8|9296.8|9286.8|9296|9286|7
1632470590000|2021-09-24 08:03:10|9297|9287|9298.3|9288.3|9298.3|9288.3|9295.3|9285.3|14
1632470600000|2021-09-24 08:03:20|9298|9288|9297.3|9287.3|9298|9288|9297.3|9287.3|3
1632470610000|2021-09-24 08:03:30|9296.5|9286.5|9296.3|9286.3|9296.5|9286.5|9296.3|9286.3|4
1632470620000|2021-09-24 08:03:40|9296.5|9286.5|9296.5|9286.5|9296.5|9286.5|9296.5|9286.5|1
1632470630000|2021-09-24 08:03:50|9296.8|9286.8|9297.3|9287.3|9297.3|9287.3|9296.3|9286.3|8
1632470640000|2021-09-24 08:04:00|9297.8|9287.8|9301.3|9291.3|9301.3|9291.3|9297.8|9287.8|7
1632470650000|2021-09-24 08:04:10|9300.3|9290.3|9298.8|9288.8|9300.3|9290.3|9298.8|9288.8|4
1632470680000|2021-09-24 08:04:40|9298.5|9288.5|9299.8|9289.8|9299.8|9289.8|9296.8|9286.8|6
1632470700000|2021-09-24 08:05:00|9299.5|9289.5|9297.8|9287.8|9299.5|9289.5|9297.5|9287.5|5
1632470710000|2021-09-24 08:05:10|9297.5|9287.5|9296|9286|9297.8|9287.8|9296|9286|8
1632470720000|2021-09-24 08:05:20|9295.8|9285.8|9295.5|9285.5|9295.8|9285.8|9295.3|9285.3|5
1632470730000|2021-09-24 08:05:30|9295.3|9285.3|9291.8|9281.8|9295.3|9285.3|9291.8|9281.8|7
1632470740000|2021-09-24 08:05:40|9291|9281|9288.5|9278.5|9291|9281|9288.1|9278.1|7
1632470750000|2021-09-24 08:05:50|9288.3|9278.3|9286.5|9276.5|9288.3|9278.3|9286.3|9276.3|4
1632470760000|2021-09-24 08:06:00|9286.9|9276.9|9287|9277|9287|9277|9286.8|9276.8|5
1632470780000|2021-09-24 08:06:20|9285.5|9275.5|9286.3|9276.3|9286.3|9276.3|9285.5|9275.5|2
1632470790000|2021-09-24 08:06:30|9285.8|9275.8|9286|9276|9286|9276|9285.8|9275.8|2
1632470800000|2021-09-24 08:06:40|9285.3|9275.3|9286|9276|9286|9276|9285.3|9275.3|2
1632470810000|2021-09-24 08:06:50|9285.3|9275.3|9284.8|9274.8|9285.3|9275.3|9284.8|9274.8|2
1632470820000|2021-09-24 08:07:00|9284.3|9274.3|9281.5|9271.5|9284.3|9274.3|9281.5|9271.5|5
1632470830000|2021-09-24 08:07:10|9281.3|9271.3|9281.3|9271.3|9281.3|9271.3|9281.3|9271.3|1
1632470840000|2021-09-24 08:07:20|9280.5|9270.5|9280.8|9270.8|9281.5|9271.5|9280.3|9270.3|7
1632470850000|2021-09-24 08:07:30|9281|9271|9281.5|9271.5|9282.3|9272.3|9281|9271|5
1632470860000|2021-09-24 08:07:40|9281.8|9271.8|9277.3|9267.3|9281.8|9271.8|9277.3|9267.3|7
1632470870000|2021-09-24 08:07:50|9276.6|9266.6|9275.8|9265.8|9276.6|9266.6|9274|9264|10
1632470880000|2021-09-24 08:08:00|9275.5|9265.5|9278|9268|9278|9268|9275.3|9265.3|7
1632470890000|2021-09-24 08:08:10|9278.3|9268.3|9275.8|9265.8|9278.3|9268.3|9275.8|9265.8|5
1632470900000|2021-09-24 08:08:20|9275.5|9265.5|9274.8|9264.8|9276.3|9266.3|9274.8|9264.8|8
1632470910000|2021-09-24 08:08:30|9273.5|9263.5|9274|9264|9274|9264|9273.5|9263.5|2
1632470920000|2021-09-24 08:08:40|9274.3|9264.3|9270.8|9260.8|9274.8|9264.8|9270.3|9260.3|13
1632470930000|2021-09-24 08:08:50|9269.8|9259.8|9275.3|9265.3|9275.5|9265.5|9268.3|9258.3|11
1632470940000|2021-09-24 08:09:00|9275.5|9265.5|9277.3|9267.3|9277.3|9267.3|9275.3|9265.3|12
1632470950000|2021-09-24 08:09:10|9277.5|9267.5|9276|9266|9277.5|9267.5|9276|9266|5
1632470960000|2021-09-24 08:09:20|9275.5|9265.5|9275.3|9265.3|9275.5|9265.5|9275|9265|4
1632470970000|2021-09-24 08:09:30|9274.5|9264.5|9275.3|9265.3|9275.3|9265.3|9274.5|9264.5|4
1632470980000|2021-09-24 08:09:40|9275|9265|9277|9267|9277|9267|9275|9265|4
1632470990000|2021-09-24 08:09:50|9277.3|9267.3|9277.3|9267.3|9277.8|9267.8|9277.3|9267.3|3
1632471000000|2021-09-24 08:10:00|9277.8|9267.8|9279.8|9269.8|9279.8|9269.8|9277.8|9267.8|4
1632471010000|2021-09-24 08:10:10|9279.5|9269.5|9277.3|9267.3|9279.5|9269.5|9276.8|9266.8|10
1632471020000|2021-09-24 08:10:20|9276.8|9266.8|9277|9267|9277|9267|9276.8|9266.8|2
1632471030000|2021-09-24 08:10:30|9276.8|9266.8|9276|9266|9276.8|9266.8|9276|9266|3
1632471050000|2021-09-24 08:10:50|9275.5|9265.5|9275.3|9265.3|9275.5|9265.5|9275.3|9265.3|2
1632471060000|2021-09-24 08:11:00|9275.8|9265.8|9281|9271|9281|9271|9275.8|9265.8|10
1632471070000|2021-09-24 08:11:10|9280.8|9270.8|9279.8|9269.8|9280.8|9270.8|9279.8|9269.8|3
1632471080000|2021-09-24 08:11:20|9279.5|9269.5|9280|9270|9280|9270|9279.5|9269.5|3
1632471090000|2021-09-24 08:11:30|9279.8|9269.8|9281.3|9271.3|9281.3|9271.3|9279.8|9269.8|5
1632471100000|2021-09-24 08:11:40|9281.5|9271.5|9282.8|9272.8|9283|9273|9281.5|9271.5|4
1632471120000|2021-09-24 08:12:00|9281.8|9271.8|9286.5|9276.5|9286.5|9276.5|9281.5|9271.5|9
1632471130000|2021-09-24 08:12:10|9286.8|9276.8|9289|9279|9289|9279|9286.8|9276.8|9
1632471140000|2021-09-24 08:12:20|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|1
1632471160000|2021-09-24 08:12:40|9289.5|9279.5|9290|9280|9291.3|9281.3|9289.5|9279.5|4
1632471170000|2021-09-24 08:12:50|9290.3|9280.3|9290|9280|9290.3|9280.3|9290|9280|2
1632471190000|2021-09-24 08:13:10|9289.8|9279.8|9289.3|9279.3|9289.8|9279.8|9289|9279|6
1632471200000|2021-09-24 08:13:20|9289.5|9279.5|9290.5|9280.5|9290.5|9280.5|9289.5|9279.5|2
1632471210000|2021-09-24 08:13:30|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|9289.3|9279.3|5
1632471230000|2021-09-24 08:13:50|9290|9280|9290|9280|9290|9280|9290|9280|1
1632471240000|2021-09-24 08:14:00|9289.8|9279.8|9291|9281|9291|9281|9289.8|9279.8|5
1632471250000|2021-09-24 08:14:10|9291.3|9281.3|9291.8|9281.8|9291.8|9281.8|9291.3|9281.3|2
1632471260000|2021-09-24 08:14:20|9291.5|9281.5|9292.5|9282.5|9292.5|9282.5|9291.5|9281.5|3
1632471270000|2021-09-24 08:14:30|9292.9|9282.9|9292.8|9282.8|9292.9|9282.9|9292.8|9282.8|2
1632471280000|2021-09-24 08:14:40|9293|9283|9292.5|9282.5|9293|9283|9292.5|9282.5|5
1632471290000|2021-09-24 08:14:50|9292.3|9282.3|9288.8|9278.8|9292.3|9282.3|9288.8|9278.8|8
1632471300000|2021-09-24 08:15:00|9288.5|9278.5|9290.3|9280.3|9290.3|9280.3|9287.3|9277.3|13
1632471310000|2021-09-24 08:15:10|9290.5|9280.5|9291|9281|9291|9281|9290.3|9280.3|4
1632471320000|2021-09-24 08:15:20|9291.3|9281.3|9289.8|9279.8|9291.5|9281.5|9289.8|9279.8|10
1632471330000|2021-09-24 08:15:30|9289.5|9279.5|9288|9278|9289.5|9279.5|9288|9278|3
1632471340000|2021-09-24 08:15:40|9287.5|9277.5|9286.3|9276.3|9288|9278|9286|9276|6
1632471350000|2021-09-24 08:15:50|9287.3|9277.3|9286|9276|9287.5|9277.5|9286|9276|4
1632471360000|2021-09-24 08:16:00|9285.5|9275.5|9283.3|9273.3|9285.5|9275.5|9283.3|9273.3|11
1632471380000|2021-09-24 08:16:20|9283.5|9273.5|9286.3|9276.3|9286.3|9276.3|9283.5|9273.5|2
1632471390000|2021-09-24 08:16:30|9287|9277|9287.3|9277.3|9287.3|9277.3|9287|9277|2
1632471400000|2021-09-24 08:16:40|9287.5|9277.5|9288|9278|9288.3|9278.3|9287.5|9277.5|3
1632471410000|2021-09-24 08:16:50|9287.8|9277.8|9287.3|9277.3|9288|9278|9287.3|9277.3|5
1632471420000|2021-09-24 08:17:00|9286.5|9276.5|9287.5|9277.5|9287.5|9277.5|9285.5|9275.5|11
1632471430000|2021-09-24 08:17:10|9287.8|9277.8|9289|9279|9289.3|9279.3|9287.8|9277.8|13
1632471440000|2021-09-24 08:17:20|9289.3|9279.3|9289.3|9279.3|9289.8|9279.8|9289.3|9279.3|4
1632471450000|2021-09-24 08:17:30|9289|9279|9288.5|9278.5|9289|9279|9287.8|9277.8|3
1632471460000|2021-09-24 08:17:40|9287.6|9277.6|9286.6|9276.6|9287.6|9277.6|9286.6|9276.6|2
1632471470000|2021-09-24 08:17:50|9286.8|9276.8|9286.4|9276.4|9286.9|9276.9|9286.4|9276.4|4
1632471480000|2021-09-24 08:18:00|9285.8|9275.8|9285.8|9275.8|9285.8|9275.8|9285.8|9275.8|1
1632471490000|2021-09-24 08:18:10|9286|9276|9286.5|9276.5|9286.5|9276.5|9285.3|9275.3|4
1632471500000|2021-09-24 08:18:20|9286.1|9276.1|9281.5|9271.5|9286.1|9276.1|9281.5|9271.5|4
1632471520000|2021-09-24 08:18:40|9281.3|9271.3|9281.8|9271.8|9282|9272|9281.3|9271.3|4
1632471540000|2021-09-24 08:19:00|9282.3|9272.3|9281.8|9271.8|9282.3|9272.3|9281.8|9271.8|3
1632471550000|2021-09-24 08:19:10|9282|9272|9280.3|9270.3|9282|9272|9280.3|9270.3|3
1632471560000|2021-09-24 08:19:20|9280|9270|9277.3|9267.3|9280|9270|9277.3|9267.3|4
1632471570000|2021-09-24 08:19:30|9277|9267|9276.8|9266.8|9277.3|9267.3|9276|9266|11
1632471580000|2021-09-24 08:19:40|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|1
1632471590000|2021-09-24 08:19:50|9276|9266|9274.8|9264.8|9276|9266|9274.3|9264.3|4
1632471600000|2021-09-24 08:20:00|9274.3|9264.3|9274.8|9264.8|9274.8|9264.8|9273|9263|7
1632471610000|2021-09-24 08:20:10|9275|9265|9272|9262|9276.8|9266.8|9268|9258|9
1632471620000|2021-09-24 08:20:20|9272.3|9262.3|9272.3|9262.3|9272.5|9262.5|9272.3|9262.3|5
1632471630000|2021-09-24 08:20:30|9272.5|9262.5|9271.8|9261.8|9273.8|9263.8|9271.8|9261.8|8
1632471640000|2021-09-24 08:20:40|9272|9262|9271.3|9261.3|9272|9262|9270.8|9260.8|5
1632471650000|2021-09-24 08:20:50|9271.8|9261.8|9272.8|9262.8|9272.8|9262.8|9271.8|9261.8|3
1632471660000|2021-09-24 08:21:00|9272|9262|9271.5|9261.5|9272|9262|9271.5|9261.5|2
1632471670000|2021-09-24 08:21:10|9271.8|9261.8|9268.8|9258.8|9271.8|9261.8|9268.5|9258.5|5
1632471680000|2021-09-24 08:21:20|9268.5|9258.5|9267.3|9257.3|9268.5|9258.5|9266.6|9256.6|7
1632471690000|2021-09-24 08:21:30|9267.5|9257.5|9269.8|9259.8|9270.8|9260.8|9267.5|9257.5|10
1632471700000|2021-09-24 08:21:40|9270|9260|9269.3|9259.3|9270.8|9260.8|9269.3|9259.3|9
1632471710000|2021-09-24 08:21:50|9269|9259|9269|9259|9269|9259|9269|9259|1
1632471720000|2021-09-24 08:22:00|9269.3|9259.3|9270.3|9260.3|9270.3|9260.3|9269.3|9259.3|3
1632471730000|2021-09-24 08:22:10|9270|9260|9270.5|9260.5|9270.5|9260.5|9269.8|9259.8|4
1632471740000|2021-09-24 08:22:20|9270.3|9260.3|9269|9259|9270.3|9260.3|9267.8|9257.8|3
1632471750000|2021-09-24 08:22:30|9269.5|9259.5|9269|9259|9270|9260|9268|9258|6
1632471760000|2021-09-24 08:22:40|9269.3|9259.3|9267.3|9257.3|9269.8|9259.8|9267.3|9257.3|6
1632471770000|2021-09-24 08:22:50|9267.8|9257.8|9265.6|9255.6|9268.8|9258.8|9264.9|9254.9|10
1632471780000|2021-09-24 08:23:00|9266|9256|9265.8|9255.8|9266.1|9256.1|9265.8|9255.8|7
1632471790000|2021-09-24 08:23:10|9264.5|9254.5|9268.8|9258.8|9269|9259|9264.5|9254.5|10
1632471800000|2021-09-24 08:23:20|9269|9259|9270.3|9260.3|9270.8|9260.8|9269|9259|6
1632471810000|2021-09-24 08:23:30|9270|9260|9268.5|9258.5|9270|9260|9268.5|9258.5|8
1632471820000|2021-09-24 08:23:40|9267.5|9257.5|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|4
1632471830000|2021-09-24 08:23:50|9267.5|9257.5|9267.9|9257.9|9268.3|9258.3|9267.3|9257.3|7
1632471840000|2021-09-24 08:24:00|9267.6|9257.6|9267|9257|9267.6|9257.6|9267|9257|3
1632471850000|2021-09-24 08:24:10|9267.3|9257.3|9267|9257|9267.3|9257.3|9267|9257|2
1632471870000|2021-09-24 08:24:30|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|9267|9257|3
1632471880000|2021-09-24 08:24:40|9267.5|9257.5|9268.5|9258.5|9269|9259|9267.5|9257.5|4
1632471890000|2021-09-24 08:24:50|9268.8|9258.8|9269|9259|9269|9259|9268.5|9258.5|4
1632471900000|2021-09-24 08:25:00|9270|9260|9270.8|9260.8|9270.8|9260.8|9270|9260|4
1632471910000|2021-09-24 08:25:10|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|1
1632471920000|2021-09-24 08:25:20|9271.5|9261.5|9274.5|9264.5|9274.5|9264.5|9271.5|9261.5|6
1632471930000|2021-09-24 08:25:30|9274.3|9264.3|9274|9264|9274.5|9264.5|9273.8|9263.8|5
1632471940000|2021-09-24 08:25:40|9274.3|9264.3|9275.5|9265.5|9275.5|9265.5|9274.3|9264.3|7
1632471950000|2021-09-24 08:25:50|9275.3|9265.3|9278|9268|9278|9268|9275.3|9265.3|7
1632471960000|2021-09-24 08:26:00|9277.8|9267.8|9278.8|9268.8|9278.8|9268.8|9277.5|9267.5|4
1632471970000|2021-09-24 08:26:10|9279|9269|9279.8|9269.8|9280|9270|9279|9269|3
1632471980000|2021-09-24 08:26:20|9280|9270|9280|9270|9280|9270|9279.8|9269.8|3
1632471990000|2021-09-24 08:26:30|9279.8|9269.8|9282.5|9272.5|9282.5|9272.5|9279.8|9269.8|7
1632472000000|2021-09-24 08:26:40|9282.3|9272.3|9282.5|9272.5|9282.8|9272.8|9281.3|9271.3|7
1632472010000|2021-09-24 08:26:50|9282.8|9272.8|9282.8|9272.8|9283.3|9273.3|9282.8|9272.8|5
1632472020000|2021-09-24 08:27:00|9281|9271|9280.5|9270.5|9281.3|9271.3|9280.5|9270.5|7
1632472030000|2021-09-24 08:27:10|9280|9270|9280.5|9270.5|9280.5|9270.5|9280|9270|2
1632472040000|2021-09-24 08:27:20|9280.3|9270.3|9279.5|9269.5|9280.3|9270.3|9279.5|9269.5|2
1632472050000|2021-09-24 08:27:30|9279.3|9269.3|9280.8|9270.8|9280.8|9270.8|9279|9269|8
1632472060000|2021-09-24 08:27:40|9280.5|9270.5|9279.8|9269.8|9280.5|9270.5|9279.8|9269.8|3
1632472070000|2021-09-24 08:27:50|9279.3|9269.3|9281.5|9271.5|9281.5|9271.5|9279.3|9269.3|7
1632472080000|2021-09-24 08:28:00|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|1
1632472090000|2021-09-24 08:28:10|9282|9272|9282.3|9272.3|9282.5|9272.5|9281.5|9271.5|6
1632472100000|2021-09-24 08:28:20|9282|9272|9281|9271|9282|9272|9280.8|9270.8|4
1632472110000|2021-09-24 08:28:30|9280.8|9270.8|9280.3|9270.3|9280.8|9270.8|9280.3|9270.3|2
1632472120000|2021-09-24 08:28:40|9280|9270|9277|9267|9280|9270|9277|9267|4
1632472130000|2021-09-24 08:28:50|9276.8|9266.8|9278.3|9268.3|9278.3|9268.3|9276.5|9266.5|5
1632472140000|2021-09-24 08:29:00|9278|9268|9282|9272|9282|9272|9277.5|9267.5|6
1632472150000|2021-09-24 08:29:10|9282.3|9272.3|9282.3|9272.3|9282.3|9272.3|9282.3|9272.3|1
1632472160000|2021-09-24 08:29:20|9282.8|9272.8|9283|9273|9283|9273|9282.8|9272.8|2
1632472170000|2021-09-24 08:29:30|9283.3|9273.3|9283.3|9273.3|9283.3|9273.3|9283.3|9273.3|1
1632472180000|2021-09-24 08:29:40|9283.5|9273.5|9283|9273|9283.5|9273.5|9283|9273|3
1632472190000|2021-09-24 08:29:50|9282.8|9272.8|9282.3|9272.3|9282.8|9272.8|9281.3|9271.3|4
1632472200000|2021-09-24 08:30:00|9282.5|9272.5|9282.5|9272.5|9282.5|9272.5|9282.5|9272.5|1
1632472220000|2021-09-24 08:30:20|9282.3|9272.3|9280.8|9270.8|9282.3|9272.3|9280.5|9270.5|6
1632472230000|2021-09-24 08:30:30|9281.8|9271.8|9282.3|9272.3|9282.3|9272.3|9281.8|9271.8|2
1632472240000|2021-09-24 08:30:40|9282|9272|9280.5|9270.5|9282|9272|9280.5|9270.5|3
1632472250000|2021-09-24 08:30:50|9280|9270|9281|9271|9281|9271|9280|9270|4
1632472260000|2021-09-24 08:31:00|9281.3|9271.3|9281.3|9271.3|9281.3|9271.3|9281.3|9271.3|1
1632472280000|2021-09-24 08:31:20|9280.8|9270.8|9281|9271|9281|9271|9280.8|9270.8|2
1632472290000|2021-09-24 08:31:30|9281.3|9271.3|9281.3|9271.3|9281.3|9271.3|9281.3|9271.3|1
1632472300000|2021-09-24 08:31:40|9281.5|9271.5|9281.5|9271.5|9281.5|9271.5|9281.5|9271.5|1
1632472320000|2021-09-24 08:32:00|9281.8|9271.8|9284.3|9274.3|9284.3|9274.3|9281.8|9271.8|7
1632472330000|2021-09-24 08:32:10|9283.6|9273.6|9283.9|9273.9|9283.9|9273.9|9283.6|9273.6|2
1632472340000|2021-09-24 08:32:20|9283.8|9273.8|9286|9276|9286.8|9276.8|9283.8|9273.8|6
1632472350000|2021-09-24 08:32:30|9286.3|9276.3|9285.5|9275.5|9286.5|9276.5|9285.5|9275.5|5
1632472360000|2021-09-24 08:32:40|9286|9276|9286.4|9276.4|9286.4|9276.4|9286|9276|2
1632472370000|2021-09-24 08:32:50|9286.5|9276.5|9284|9274|9286.9|9276.9|9284|9274|7
1632472380000|2021-09-24 08:33:00|9283.8|9273.8|9282.8|9272.8|9283.8|9273.8|9282.5|9272.5|4
1632472390000|2021-09-24 08:33:10|9282.5|9272.5|9281.3|9271.3|9282.5|9272.5|9281.3|9271.3|4
1632472400000|2021-09-24 08:33:20|9281.5|9271.5|9278.5|9268.5|9281.5|9271.5|9278.5|9268.5|3
1632472410000|2021-09-24 08:33:30|9278.8|9268.8|9280.8|9270.8|9280.8|9270.8|9278.8|9268.8|6
1632472420000|2021-09-24 08:33:40|9281.3|9271.3|9281.3|9271.3|9281.3|9271.3|9281.3|9271.3|1
1632472430000|2021-09-24 08:33:50|9281|9271|9280.5|9270.5|9281|9271|9280.5|9270.5|3
1632472440000|2021-09-24 08:34:00|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|1
1632472480000|2021-09-24 08:34:40|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|9279|9269|3
1632472490000|2021-09-24 08:34:50|9280|9270|9279.3|9269.3|9280|9270|9279.3|9269.3|2
1632472500000|2021-09-24 08:35:00|9279|9269|9278.3|9268.3|9279|9269|9278.3|9268.3|3
1632472540000|2021-09-24 08:35:40|9278|9268|9278|9268|9278|9268|9278|9268|1
1632472570000|2021-09-24 08:36:10|9277.5|9267.5|9279.8|9269.8|9279.8|9269.8|9277.5|9267.5|3
1632472580000|2021-09-24 08:36:20|9278.8|9268.8|9279.8|9269.8|9279.8|9269.8|9278.8|9268.8|6
1632472590000|2021-09-24 08:36:30|9280.5|9270.5|9279|9269|9282.3|9272.3|9279|9269|8
1632472600000|2021-09-24 08:36:40|9279.8|9269.8|9279.3|9269.3|9279.8|9269.8|9279.3|9269.3|2
1632472610000|2021-09-24 08:36:50|9278.3|9268.3|9279|9269|9279|9269|9277.8|9267.8|3
1632472620000|2021-09-24 08:37:00|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|1
1632472630000|2021-09-24 08:37:10|9278.5|9268.5|9279.3|9269.3|9279.3|9269.3|9278.5|9268.5|5
1632472640000|2021-09-24 08:37:20|9279.5|9269.5|9280.3|9270.3|9280.3|9270.3|9279.5|9269.5|2
1632472650000|2021-09-24 08:37:30|9280.5|9270.5|9280.5|9270.5|9280.5|9270.5|9280.5|9270.5|1
1632472660000|2021-09-24 08:37:40|9280.3|9270.3|9279.3|9269.3|9280.3|9270.3|9279.3|9269.3|2
1632472670000|2021-09-24 08:37:50|9279.5|9269.5|9279.3|9269.3|9280|9270|9279.3|9269.3|4
1632472680000|2021-09-24 08:38:00|9279.8|9269.8|9279.5|9269.5|9280|9270|9279.5|9269.5|4
1632472690000|2021-09-24 08:38:10|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|9279.5|9269.5|4
1632472700000|2021-09-24 08:38:20|9280|9270|9279.5|9269.5|9280|9270|9279.5|9269.5|5
1632472710000|2021-09-24 08:38:30|9279.8|9269.8|9280.3|9270.3|9280.5|9270.5|9279.5|9269.5|8
1632472720000|2021-09-24 08:38:40|9280|9270|9280.3|9270.3|9280.3|9270.3|9280|9270|2
1632472730000|2021-09-24 08:38:50|9279.5|9269.5|9278.8|9268.8|9279.5|9269.5|9278.8|9268.8|2
1632472740000|2021-09-24 08:39:00|9279|9269|9278.3|9268.3|9280|9270|9278.3|9268.3|4
1632472750000|2021-09-24 08:39:10|9278.5|9268.5|9278.8|9268.8|9278.8|9268.8|9278.5|9268.5|2
1632472760000|2021-09-24 08:39:20|9279|9269|9279|9269|9279|9269|9279|9269|1
1632472770000|2021-09-24 08:39:30|9278.8|9268.8|9279|9269|9279|9269|9278.8|9268.8|2
1632472780000|2021-09-24 08:39:40|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|1
1632472800000|2021-09-24 08:40:00|9279|9269|9278.5|9268.5|9279|9269|9278.5|9268.5|3
1632472810000|2021-09-24 08:40:10|9278.8|9268.8|9278.8|9268.8|9279|9269|9278.5|9268.5|12
1632472820000|2021-09-24 08:40:20|9279|9269|9279.3|9269.3|9279.3|9269.3|9279|9269|2
1632472830000|2021-09-24 08:40:30|9279|9269|9278.8|9268.8|9279|9269|9278|9268|6
1632472840000|2021-09-24 08:40:40|9279|9269|9279|9269|9279|9269|9279|9269|1
1632472870000|2021-09-24 08:41:10|9278.5|9268.5|9278.3|9268.3|9278.5|9268.5|9278.3|9268.3|2
1632472880000|2021-09-24 08:41:20|9279|9269|9279|9269|9279|9269|9279|9269|1
1632472890000|2021-09-24 08:41:30|9279.3|9269.3|9278.3|9268.3|9279.5|9269.5|9278.3|9268.3|4
1632472920000|2021-09-24 08:42:00|9278.5|9268.5|9278.5|9268.5|9278.8|9268.8|9278.5|9268.5|3
1632472930000|2021-09-24 08:42:10|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|1
1632472940000|2021-09-24 08:42:20|9279|9269|9278.8|9268.8|9279|9269|9278.5|9268.5|4
1632472950000|2021-09-24 08:42:30|9278.5|9268.5|9278.5|9268.5|9278.5|9268.5|9278.5|9268.5|1
1632472960000|2021-09-24 08:42:40|9278.8|9268.8|9279|9269|9279|9269|9278.8|9268.8|4
1632472970000|2021-09-24 08:42:50|9278.8|9268.8|9279.3|9269.3|9279.3|9269.3|9278.8|9268.8|5
1632472980000|2021-09-24 08:43:00|9279|9269|9278.5|9268.5|9279|9269|9278.3|9268.3|4
1632473000000|2021-09-24 08:43:20|9278|9268|9278.8|9268.8|9278.8|9268.8|9278|9268|2
1632473030000|2021-09-24 08:43:50|9279|9269|9280|9270|9280.5|9270.5|9279|9269|6
1632473040000|2021-09-24 08:44:00|9279.8|9269.8|9280|9270|9280|9270|9279.8|9269.8|2
1632473050000|2021-09-24 08:44:10|9279.8|9269.8|9280|9270|9280|9270|9279.8|9269.8|2
1632473060000|2021-09-24 08:44:20|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|1
1632473070000|2021-09-24 08:44:30|9280|9270|9279.8|9269.8|9280|9270|9279.8|9269.8|2
1632473080000|2021-09-24 08:44:40|9280|9270|9280|9270|9280|9270|9280|9270|1
1632473090000|2021-09-24 08:44:50|9280.3|9270.3|9280.3|9270.3|9280.5|9270.5|9280.3|9270.3|3
1632473100000|2021-09-24 08:45:00|9280.5|9270.5|9280.5|9270.5|9282.3|9272.3|9280.5|9270.5|5
1632473120000|2021-09-24 08:45:20|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|1
1632473140000|2021-09-24 08:45:40|9280|9270|9280.8|9270.8|9281.8|9271.8|9280|9270|4
1632473190000|2021-09-24 08:46:30|9280.5|9270.5|9278|9268|9280.5|9270.5|9277.8|9267.8|3
1632473210000|2021-09-24 08:46:50|9278.3|9268.3|9278.5|9268.5|9278.5|9268.5|9278.3|9268.3|2
1632473220000|2021-09-24 08:47:00|9278.8|9268.8|9278.5|9268.5|9278.8|9268.8|9278.5|9268.5|2
1632473230000|2021-09-24 08:47:10|9278.8|9268.8|9279.5|9269.5|9279.8|9269.8|9278.8|9268.8|3
1632473240000|2021-09-24 08:47:20|9279.8|9269.8|9280.5|9270.5|9280.5|9270.5|9279.8|9269.8|5
1632473270000|2021-09-24 08:47:50|9280.3|9270.3|9281|9271|9281|9271|9280|9270|4
1632473280000|2021-09-24 08:48:00|9280.8|9270.8|9281.8|9271.8|9281.8|9271.8|9280.8|9270.8|5
1632473290000|2021-09-24 08:48:10|9282|9272|9283.8|9273.8|9283.8|9273.8|9282|9272|4
1632473300000|2021-09-24 08:48:20|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|1
1632473310000|2021-09-24 08:48:30|9283.3|9273.3|9285.5|9275.5|9285.5|9275.5|9283.3|9273.3|5
1632473320000|2021-09-24 08:48:40|9286|9276|9286|9276|9286|9276|9286|9276|1
1632473330000|2021-09-24 08:48:50|9286.3|9276.3|9287|9277|9287.3|9277.3|9286.3|9276.3|4
1632473340000|2021-09-24 08:49:00|9287.3|9277.3|9287.8|9277.8|9287.8|9277.8|9287.3|9277.3|3
1632473350000|2021-09-24 08:49:10|9288|9278|9289.3|9279.3|9289.3|9279.3|9288|9278|2
1632473370000|2021-09-24 08:49:30|9289|9279|9289.5|9279.5|9289.5|9279.5|9289|9279|2
1632473380000|2021-09-24 08:49:40|9289.3|9279.3|9290.3|9280.3|9290.3|9280.3|9289.3|9279.3|3
1632473390000|2021-09-24 08:49:50|9290.5|9280.5|9292.5|9282.5|9292.5|9282.5|9290.5|9280.5|4
1632473400000|2021-09-24 08:50:00|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|1
1632473420000|2021-09-24 08:50:20|9292.5|9282.5|9293|9283|9293|9283|9292.5|9282.5|3
1632473430000|2021-09-24 08:50:30|9293.3|9283.3|9293.5|9283.5|9293.5|9283.5|9293.3|9283.3|2
1632473440000|2021-09-24 08:50:40|9293.3|9283.3|9290.8|9280.8|9293.3|9283.3|9290.8|9280.8|4
1632473450000|2021-09-24 08:50:50|9291|9281|9289.3|9279.3|9292.5|9282.5|9289.3|9279.3|8
1632473460000|2021-09-24 08:51:00|9289.5|9279.5|9287.5|9277.5|9290|9280|9287.5|9277.5|7
1632473470000|2021-09-24 08:51:10|9287.3|9277.3|9288.5|9278.5|9288.5|9278.5|9287|9277|8
1632473480000|2021-09-24 08:51:20|9288|9278|9287.3|9277.3|9288|9278|9287.3|9277.3|5
1632473490000|2021-09-24 08:51:30|9287.5|9277.5|9287.5|9277.5|9287.5|9277.5|9287.3|9277.3|3
1632473500000|2021-09-24 08:51:40|9287.3|9277.3|9285.8|9275.8|9287.3|9277.3|9285.8|9275.8|7
1632473510000|2021-09-24 08:51:50|9286|9276|9287.3|9277.3|9287.3|9277.3|9285.8|9275.8|5
1632473520000|2021-09-24 08:52:00|9287.5|9277.5|9286.8|9276.8|9287.5|9277.5|9286.8|9276.8|3
1632473530000|2021-09-24 08:52:10|9286.5|9276.5|9286|9276|9287|9277|9286|9276|4
1632473550000|2021-09-24 08:52:30|9285.5|9275.5|9286|9276|9286|9276|9285.5|9275.5|3
1632473590000|2021-09-24 08:53:10|9284.5|9274.5|9287.5|9277.5|9287.5|9277.5|9284.5|9274.5|5
1632473600000|2021-09-24 08:53:20|9287.3|9277.3|9285.3|9275.3|9287.3|9277.3|9285.3|9275.3|5
1632473610000|2021-09-24 08:53:30|9285|9275|9284.8|9274.8|9285|9275|9284.8|9274.8|2
1632473640000|2021-09-24 08:54:00|9285|9275|9285|9275|9285|9275|9285|9275|1
1632473650000|2021-09-24 08:54:10|9285.3|9275.3|9285.5|9275.5|9287.5|9277.5|9285.3|9275.3|11
1632473660000|2021-09-24 08:54:20|9285.3|9275.3|9284.5|9274.5|9285.3|9275.3|9284.5|9274.5|3
1632473680000|2021-09-24 08:54:40|9284|9274|9283.8|9273.8|9284|9274|9283.8|9273.8|2
1632473700000|2021-09-24 08:55:00|9284|9274|9284.8|9274.8|9287|9277|9284|9274|10
1632473710000|2021-09-24 08:55:10|9285|9275|9285.3|9275.3|9285.5|9275.5|9285|9275|4
1632473720000|2021-09-24 08:55:20|9285|9275|9283.8|9273.8|9285|9275|9283.8|9273.8|2
1632473730000|2021-09-24 08:55:30|9283.5|9273.5|9284|9274|9284|9274|9283.3|9273.3|3
1632473740000|2021-09-24 08:55:40|9284.3|9274.3|9287.3|9277.3|9288|9278|9284.3|9274.3|5
1632473750000|2021-09-24 08:55:50|9287.5|9277.5|9287.5|9277.5|9287.8|9277.8|9287.5|9277.5|3
1632473760000|2021-09-24 08:56:00|9287.3|9277.3|9287|9277|9287.3|9277.3|9287|9277|2
1632473780000|2021-09-24 08:56:20|9286.5|9276.5|9285.8|9275.8|9286.5|9276.5|9285.3|9275.3|7
1632473790000|2021-09-24 08:56:30|9285.5|9275.5|9284.8|9274.8|9285.5|9275.5|9284.8|9274.8|3
1632473800000|2021-09-24 08:56:40|9283.8|9273.8|9281.8|9271.8|9283.8|9273.8|9281|9271|7
1632473810000|2021-09-24 08:56:50|9282.1|9272.1|9281.1|9271.1|9282.1|9272.1|9280.6|9270.6|5
1632473820000|2021-09-24 08:57:00|9281.4|9271.4|9281.5|9271.5|9282|9272|9281.4|9271.4|5
1632473830000|2021-09-24 08:57:10|9281.8|9271.8|9284|9274|9285.5|9275.5|9281.8|9271.8|9
1632473840000|2021-09-24 08:57:20|9283.8|9273.8|9283.8|9273.8|9283.8|9273.8|9283.8|9273.8|1
1632473850000|2021-09-24 08:57:30|9284|9274|9284|9274|9284.5|9274.5|9283.8|9273.8|4
1632473860000|2021-09-24 08:57:40|9284.3|9274.3|9284.5|9274.5|9285.3|9275.3|9284.3|9274.3|8
1632473870000|2021-09-24 08:57:50|9284.8|9274.8|9284.8|9274.8|9285.5|9275.5|9284.8|9274.8|4
1632473880000|2021-09-24 08:58:00|9285|9275|9284|9274|9285.3|9275.3|9284|9274|5
1632473890000|2021-09-24 08:58:10|9284.3|9274.3|9284.3|9274.3|9284.3|9274.3|9284.3|9274.3|1
1632473900000|2021-09-24 08:58:20|9284.5|9274.5|9284.5|9274.5|9284.5|9274.5|9284.5|9274.5|1
1632473910000|2021-09-24 08:58:30|9284.8|9274.8|9283.5|9273.5|9284.8|9274.8|9283.5|9273.5|5
1632473920000|2021-09-24 08:58:40|9283.8|9273.8|9284|9274|9284|9274|9283.8|9273.8|2
1632473930000|2021-09-24 08:58:50|9284.5|9274.5|9285|9275|9285.5|9275.5|9284.5|9274.5|5
1632473940000|2021-09-24 08:59:00|9285.3|9275.3|9285.3|9275.3|9285.3|9275.3|9285.3|9275.3|1
1632473950000|2021-09-24 08:59:10|9285.5|9275.5|9285.5|9275.5|9285.5|9275.5|9285.5|9275.5|1
1632473960000|2021-09-24 08:59:20|9285.3|9275.3|9284.8|9274.8|9285.3|9275.3|9284.8|9274.8|2
1632473980000|2021-09-24 08:59:40|9285.3|9275.3|9285.3|9275.3|9285.3|9275.3|9285.3|9275.3|1
1632473990000|2021-09-24 08:59:50|9285|9275|9285.3|9275.3|9285.3|9275.3|9285|9275|2
1632474000000|2021-09-24 09:00:00|9285|9275|9285.3|9275.3|9285.3|9275.3|9285|9275|2
1632474010000|2021-09-24 09:00:10|9285|9275|9285|9275|9285|9275|9285|9275|1
1632474030000|2021-09-24 09:00:30|9285.3|9275.3|9285.3|9275.3|9285.3|9275.3|9285.3|9275.3|1
1632474040000|2021-09-24 09:00:40|9284.8|9274.8|9282.5|9272.5|9284.8|9274.8|9282.5|9272.5|3
1632474070000|2021-09-24 09:01:10|9282.8|9272.8|9282.5|9272.5|9283|9273|9282.5|9272.5|4
1632474080000|2021-09-24 09:01:20|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|1
1632474090000|2021-09-24 09:01:30|9282.5|9272.5|9282.5|9272.5|9282.5|9272.5|9282.5|9272.5|1
1632474120000|2021-09-24 09:02:00|9283|9273|9284.5|9274.5|9284.8|9274.8|9283|9273|5
1632474130000|2021-09-24 09:02:10|9284.3|9274.3|9283.5|9273.5|9284.3|9274.3|9283.5|9273.5|2
1632474180000|2021-09-24 09:03:00|9283.8|9273.8|9285.5|9275.5|9285.8|9275.8|9283.8|9273.8|7
1632474190000|2021-09-24 09:03:10|9285.8|9275.8|9286.8|9276.8|9286.8|9276.8|9285.8|9275.8|3
1632474200000|2021-09-24 09:03:20|9286.3|9276.3|9286|9276|9286.3|9276.3|9286|9276|2
1632474210000|2021-09-24 09:03:30|9285.8|9275.8|9284.8|9274.8|9285.8|9275.8|9284.5|9274.5|5
1632474220000|2021-09-24 09:03:40|9285.3|9275.3|9285.3|9275.3|9285.3|9275.3|9284.8|9274.8|5
1632474230000|2021-09-24 09:03:50|9285.5|9275.5|9286|9276|9286|9276|9285.5|9275.5|2
1632474240000|2021-09-24 09:04:00|9286.3|9276.3|9287.5|9277.5|9287.5|9277.5|9286.3|9276.3|3
1632474250000|2021-09-24 09:04:10|9287.3|9277.3|9286|9276|9287.3|9277.3|9285.3|9275.3|5
1632474260000|2021-09-24 09:04:20|9286.3|9276.3|9286.5|9276.5|9287|9277|9286.3|9276.3|5
1632474270000|2021-09-24 09:04:30|9286.3|9276.3|9284.5|9274.5|9286.3|9276.3|9284.5|9274.5|5
1632474280000|2021-09-24 09:04:40|9284.8|9274.8|9285.3|9275.3|9285.3|9275.3|9284.8|9274.8|2
1632474290000|2021-09-24 09:04:50|9284.8|9274.8|9285|9275|9285.3|9275.3|9284.5|9274.5|7
1632474300000|2021-09-24 09:05:00|9284.5|9274.5|9284.3|9274.3|9284.5|9274.5|9284.3|9274.3|2
1632474310000|2021-09-24 09:05:10|9284|9274|9284.3|9274.3|9284.5|9274.5|9284|9274|4
1632474330000|2021-09-24 09:05:30|9284|9274|9282.5|9272.5|9284|9274|9282.5|9272.5|3
1632474340000|2021-09-24 09:05:40|9282.3|9272.3|9281.3|9271.3|9282.3|9272.3|9280.8|9270.8|5
1632474360000|2021-09-24 09:06:00|9281.5|9271.5|9281.5|9271.5|9283|9273|9281.5|9271.5|6
1632474380000|2021-09-24 09:06:20|9280.5|9270.5|9279.5|9269.5|9280.5|9270.5|9279.5|9269.5|3
1632474400000|2021-09-24 09:06:40|9279.3|9269.3|9277.3|9267.3|9279.3|9269.3|9277.3|9267.3|5
1632474410000|2021-09-24 09:06:50|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|1
1632474420000|2021-09-24 09:07:00|9277.8|9267.8|9277.3|9267.3|9277.8|9267.8|9277.3|9267.3|3
1632474440000|2021-09-24 09:07:20|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|1
1632474450000|2021-09-24 09:07:30|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|9277.5|9267.5|3
1632474470000|2021-09-24 09:07:50|9278|9268|9278.8|9268.8|9278.8|9268.8|9278|9268|4
1632474480000|2021-09-24 09:08:00|9279|9269|9279|9269|9279|9269|9279|9269|1
1632474490000|2021-09-24 09:08:10|9279.3|9269.3|9280.8|9270.8|9280.8|9270.8|9279.3|9269.3|4
1632474500000|2021-09-24 09:08:20|9280|9270|9279.8|9269.8|9280|9270|9279.8|9269.8|2
1632474510000|2021-09-24 09:08:30|9280.8|9270.8|9281.5|9271.5|9281.5|9271.5|9280.8|9270.8|3
1632474520000|2021-09-24 09:08:40|9282|9272|9281.5|9271.5|9282|9272|9281.5|9271.5|2
1632474540000|2021-09-24 09:09:00|9282|9272|9281.8|9271.8|9282|9272|9281.8|9271.8|2
1632474550000|2021-09-24 09:09:10|9281.5|9271.5|9281|9271|9281.5|9271.5|9280|9270|5
1632474560000|2021-09-24 09:09:20|9281.3|9271.3|9282.3|9272.3|9282.3|9272.3|9281.3|9271.3|3
1632474570000|2021-09-24 09:09:30|9282|9272|9279.5|9269.5|9282|9272|9279.5|9269.5|3
1632474580000|2021-09-24 09:09:40|9279.8|9269.8|9280.5|9270.5|9280.8|9270.8|9279.8|9269.8|5
1632474590000|2021-09-24 09:09:50|9280.3|9270.3|9279.3|9269.3|9280.3|9270.3|9279.3|9269.3|2
1632474630000|2021-09-24 09:10:30|9279.8|9269.8|9279.3|9269.3|9279.8|9269.8|9279.3|9269.3|2
1632474650000|2021-09-24 09:10:50|9279.8|9269.8|9280.5|9270.5|9280.8|9270.8|9279.8|9269.8|4
1632474660000|2021-09-24 09:11:00|9280.8|9270.8|9282.5|9272.5|9282.5|9272.5|9280.5|9270.5|5
1632474670000|2021-09-24 09:11:10|9282.8|9272.8|9282.3|9272.3|9282.8|9272.8|9282.3|9272.3|3
1632474680000|2021-09-24 09:11:20|9282|9272|9281.5|9271.5|9282|9272|9281.5|9271.5|2
1632474690000|2021-09-24 09:11:30|9281|9271|9282|9272|9282|9272|9281|9271|4
1632474700000|2021-09-24 09:11:40|9281.3|9271.3|9280.5|9270.5|9281.3|9271.3|9280.5|9270.5|2
1632474710000|2021-09-24 09:11:50|9280.3|9270.3|9280.5|9270.5|9280.5|9270.5|9280.3|9270.3|2
1632474720000|2021-09-24 09:12:00|9280|9270|9280.5|9270.5|9280.5|9270.5|9280|9270|2
1632474730000|2021-09-24 09:12:10|9280.3|9270.3|9280|9270|9280.3|9270.3|9279.5|9269.5|3
1632474740000|2021-09-24 09:12:20|9280.3|9270.3|9282.3|9272.3|9282.3|9272.3|9280.3|9270.3|8
1632474750000|2021-09-24 09:12:30|9282|9272|9282|9272|9282|9272|9282|9272|1
1632474770000|2021-09-24 09:12:50|9281.8|9271.8|9281.3|9271.3|9281.8|9271.8|9281.3|9271.3|2
1632474780000|2021-09-24 09:13:00|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|9281.3|9271.3|4
1632474790000|2021-09-24 09:13:10|9282|9272|9283.8|9273.8|9284|9274|9282|9272|4
1632474800000|2021-09-24 09:13:20|9284|9274|9284|9274|9284|9274|9284|9274|1
1632474810000|2021-09-24 09:13:30|9283.8|9273.8|9283.3|9273.3|9283.8|9273.8|9283.3|9273.3|2
1632474820000|2021-09-24 09:13:40|9282.5|9272.5|9283.3|9273.3|9283.3|9273.3|9282.5|9272.5|2
1632474830000|2021-09-24 09:13:50|9282.5|9272.5|9284|9274|9284|9274|9282.5|9272.5|6
1632474840000|2021-09-24 09:14:00|9284.3|9274.3|9284.3|9274.3|9284.3|9274.3|9284.3|9274.3|1
1632474850000|2021-09-24 09:14:10|9284|9274|9284.3|9274.3|9284.3|9274.3|9284|9274|2
1632474870000|2021-09-24 09:14:30|9283.5|9273.5|9283.8|9273.8|9284|9274|9283.3|9273.3|4
1632474880000|2021-09-24 09:14:40|9283.3|9273.3|9282.3|9272.3|9283.3|9273.3|9282.3|9272.3|2
1632474890000|2021-09-24 09:14:50|9281.8|9271.8|9283.3|9273.3|9283.3|9273.3|9281.8|9271.8|3
1632474900000|2021-09-24 09:15:00|9282.8|9272.8|9284|9274|9284|9274|9282.8|9272.8|5
1632474910000|2021-09-24 09:15:10|9283.5|9273.5|9283.8|9273.8|9283.8|9273.8|9283|9273|5
1632474950000|2021-09-24 09:15:50|9282.5|9272.5|9283.3|9273.3|9283.3|9273.3|9282.5|9272.5|6
1632474960000|2021-09-24 09:16:00|9283.5|9273.5|9284.3|9274.3|9284.3|9274.3|9283.5|9273.5|3
1632474980000|2021-09-24 09:16:20|9284|9274|9284.3|9274.3|9284.5|9274.5|9284|9274|4
1632474990000|2021-09-24 09:16:30|9283.5|9273.5|9282.8|9272.8|9283.5|9273.5|9282.8|9272.8|2
1632475000000|2021-09-24 09:16:40|9283|9273|9283|9273|9283|9273|9283|9273|1
1632475010000|2021-09-24 09:16:50|9282.8|9272.8|9282.3|9272.3|9282.8|9272.8|9282|9272|5
1632475020000|2021-09-24 09:17:00|9282.5|9272.5|9284.3|9274.3|9284.3|9274.3|9282.5|9272.5|4
1632475030000|2021-09-24 09:17:10|9284.8|9274.8|9283.3|9273.3|9284.8|9274.8|9283.3|9273.3|5
1632475040000|2021-09-24 09:17:20|9284|9274|9284.3|9274.3|9284.3|9274.3|9284|9274|2
1632475060000|2021-09-24 09:17:40|9284.5|9274.5|9284.5|9274.5|9285|9275|9284.5|9274.5|3
1632475070000|2021-09-24 09:17:50|9283.5|9273.5|9284|9274|9284|9274|9283.5|9273.5|2
1632475080000|2021-09-24 09:18:00|9285|9275|9288.8|9278.8|9289|9279|9285|9275|4
1632475090000|2021-09-24 09:18:10|9289.3|9279.3|9289|9279|9289.8|9279.8|9289|9279|5
1632475100000|2021-09-24 09:18:20|9289.3|9279.3|9289.5|9279.5|9289.5|9279.5|9289.3|9279.3|4
1632475110000|2021-09-24 09:18:30|9289|9279|9289|9279|9289|9279|9289|9279|1
1632475120000|2021-09-24 09:18:40|9288.8|9278.8|9289.8|9279.8|9289.8|9279.8|9287.8|9277.8|9
1632475150000|2021-09-24 09:19:10|9289.5|9279.5|9287.3|9277.3|9289.5|9279.5|9286|9276|5
1632475170000|2021-09-24 09:19:30|9287|9277|9286|9276|9287|9277|9286|9276|2
1632475180000|2021-09-24 09:19:40|9285|9275|9284.5|9274.5|9285.3|9275.3|9284.5|9274.5|4
1632475190000|2021-09-24 09:19:50|9284.8|9274.8|9286.8|9276.8|9287|9277|9284.8|9274.8|4
1632475200000|2021-09-24 09:20:00|9287|9277|9287|9277|9288.5|9278.5|9287|9277|5
1632475210000|2021-09-24 09:20:10|9286.8|9276.8|9285.3|9275.3|9286.8|9276.8|9285|9275|3
1632475220000|2021-09-24 09:20:20|9287|9277|9288.8|9278.8|9288.8|9278.8|9287|9277|6
1632475230000|2021-09-24 09:20:30|9289.3|9279.3|9290.3|9280.3|9290.3|9280.3|9289.3|9279.3|2
1632475240000|2021-09-24 09:20:40|9290|9280|9289.5|9279.5|9290|9280|9289.5|9279.5|3
1632475250000|2021-09-24 09:20:50|9289.8|9279.8|9289.3|9279.3|9289.8|9279.8|9289|9279|3
1632475260000|2021-09-24 09:21:00|9289.5|9279.5|9290|9280|9290|9280|9289|9279|5
1632475270000|2021-09-24 09:21:10|9290.5|9280.5|9291.8|9281.8|9291.8|9281.8|9290.5|9280.5|4
1632475290000|2021-09-24 09:21:30|9291.5|9281.5|9291.8|9281.8|9291.8|9281.8|9291.5|9281.5|2
1632475300000|2021-09-24 09:21:40|9292|9282|9291.3|9281.3|9292|9282|9291.3|9281.3|3
1632475330000|2021-09-24 09:22:10|9291.5|9281.5|9292.8|9282.8|9293.3|9283.3|9291.5|9281.5|9
1632475340000|2021-09-24 09:22:20|9293|9283|9293.8|9283.8|9293.8|9283.8|9292.8|9282.8|5
1632475350000|2021-09-24 09:22:30|9293.5|9283.5|9294|9284|9294|9284|9293.5|9283.5|3
1632475360000|2021-09-24 09:22:40|9293.5|9283.5|9292.8|9282.8|9293.5|9283.5|9292.5|9282.5|4
1632475370000|2021-09-24 09:22:50|9292.5|9282.5|9290.8|9280.8|9292.8|9282.8|9290.8|9280.8|7
1632475380000|2021-09-24 09:23:00|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|1
1632475390000|2021-09-24 09:23:10|9290.3|9280.3|9289|9279|9290.3|9280.3|9289|9279|3
1632475400000|2021-09-24 09:23:20|9288.5|9278.5|9288.5|9278.5|9288.8|9278.8|9288.5|9278.5|3
1632475410000|2021-09-24 09:23:30|9288.8|9278.8|9289.5|9279.5|9289.5|9279.5|9288.8|9278.8|2
1632475420000|2021-09-24 09:23:40|9289.8|9279.8|9289.3|9279.3|9290.5|9280.5|9289.3|9279.3|5
1632475430000|2021-09-24 09:23:50|9289.5|9279.5|9290.5|9280.5|9290.5|9280.5|9289.5|9279.5|7
1632475440000|2021-09-24 09:24:00|9290.8|9280.8|9290.5|9280.5|9290.8|9280.8|9290.3|9280.3|4
1632475450000|2021-09-24 09:24:10|9290.3|9280.3|9288.8|9278.8|9290.3|9280.3|9288.8|9278.8|3
1632475460000|2021-09-24 09:24:20|9288.3|9278.3|9288.5|9278.5|9288.5|9278.5|9288|9278|3
1632475470000|2021-09-24 09:24:30|9288.8|9278.8|9287.5|9277.5|9289.5|9279.5|9287.5|9277.5|4
1632475480000|2021-09-24 09:24:40|9287|9277|9286.3|9276.3|9287|9277|9285.8|9275.8|5
1632475490000|2021-09-24 09:24:50|9286.5|9276.5|9286.5|9276.5|9286.5|9276.5|9286.5|9276.5|1
1632475500000|2021-09-24 09:25:00|9286.8|9276.8|9287.8|9277.8|9287.8|9277.8|9286.8|9276.8|4
1632475510000|2021-09-24 09:25:10|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|9287|9277|3
1632475520000|2021-09-24 09:25:20|9289.3|9279.3|9289|9279|9289.3|9279.3|9289|9279|2
1632475530000|2021-09-24 09:25:30|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|1
1632475540000|2021-09-24 09:25:40|9288.5|9278.5|9287.5|9277.5|9288.5|9278.5|9287.5|9277.5|4
1632475550000|2021-09-24 09:25:50|9287.8|9277.8|9288.3|9278.3|9288.5|9278.5|9287.5|9277.5|6
1632475560000|2021-09-24 09:26:00|9288|9278|9291.5|9281.5|9292|9282|9288|9278|5
1632475570000|2021-09-24 09:26:10|9291.3|9281.3|9289|9279|9291.5|9281.5|9289|9279|4
1632475580000|2021-09-24 09:26:20|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|1
1632475590000|2021-09-24 09:26:30|9289.5|9279.5|9290.3|9280.3|9290.3|9280.3|9289.5|9279.5|2
1632475600000|2021-09-24 09:26:40|9290|9280|9290|9280|9290|9280|9290|9280|1
1632475610000|2021-09-24 09:26:50|9290.3|9280.3|9290|9280|9290.8|9280.8|9290|9280|4
1632475620000|2021-09-24 09:27:00|9289.5|9279.5|9289|9279|9289.5|9279.5|9289|9279|2
1632475630000|2021-09-24 09:27:10|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|1
1632475650000|2021-09-24 09:27:30|9289.5|9279.5|9289.8|9279.8|9289.8|9279.8|9289.5|9279.5|2
1632475660000|2021-09-24 09:27:40|9289.5|9279.5|9289.3|9279.3|9289.5|9279.5|9289.3|9279.3|2
1632475670000|2021-09-24 09:27:50|9289.5|9279.5|9290.3|9280.3|9290.3|9280.3|9289.5|9279.5|3
1632475690000|2021-09-24 09:28:10|9290|9280|9289.5|9279.5|9290|9280|9289.5|9279.5|2
1632475700000|2021-09-24 09:28:20|9290|9280|9289.8|9279.8|9290|9280|9289.5|9279.5|4
1632475710000|2021-09-24 09:28:30|9289.5|9279.5|9288.8|9278.8|9289.5|9279.5|9288.8|9278.8|3
1632475720000|2021-09-24 09:28:40|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|1
1632475740000|2021-09-24 09:29:00|9288|9278|9287.3|9277.3|9288|9278|9287.3|9277.3|3
1632475770000|2021-09-24 09:29:30|9287|9277|9286.5|9276.5|9287|9277|9286.5|9276.5|3
1632475790000|2021-09-24 09:29:50|9285.5|9275.5|9284.3|9274.3|9285.5|9275.5|9284.3|9274.3|2
1632475800000|2021-09-24 09:30:00|9284.5|9274.5|9284.5|9274.5|9284.5|9274.5|9284.3|9274.3|3
1632475820000|2021-09-24 09:30:20|9284|9274|9281.8|9271.8|9284|9274|9281.8|9271.8|5
1632475830000|2021-09-24 09:30:30|9281.5|9271.5|9282.3|9272.3|9282.3|9272.3|9280.8|9270.8|5
1632475850000|2021-09-24 09:30:50|9282.8|9272.8|9283|9273|9283.3|9273.3|9282.8|9272.8|4
1632475860000|2021-09-24 09:31:00|9282.5|9272.5|9281.3|9271.3|9282.5|9272.5|9281.3|9271.3|5
1632475870000|2021-09-24 09:31:10|9280.8|9270.8|9280.5|9270.5|9281.5|9271.5|9280.3|9270.3|6
1632475880000|2021-09-24 09:31:20|9280.3|9270.3|9282.8|9272.8|9282.8|9272.8|9280|9270|7
1632475890000|2021-09-24 09:31:30|9283|9273|9282.8|9272.8|9283.3|9273.3|9282.8|9272.8|4
1632475900000|2021-09-24 09:31:40|9283|9273|9283.8|9273.8|9283.8|9273.8|9283|9273|4
1632475920000|2021-09-24 09:32:00|9283.3|9273.3|9277.5|9267.5|9283.3|9273.3|9277.5|9267.5|4
1632475930000|2021-09-24 09:32:10|9277.8|9267.8|9277.5|9267.5|9277.8|9267.8|9277.5|9267.5|2
1632475940000|2021-09-24 09:32:20|9277.3|9267.3|9276.3|9266.3|9277.3|9267.3|9276.3|9266.3|3
1632475960000|2021-09-24 09:32:40|9276|9266|9276|9266|9276|9266|9276|9266|1
1632475970000|2021-09-24 09:32:50|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|1
1632475980000|2021-09-24 09:33:00|9276.8|9266.8|9276.5|9266.5|9276.8|9266.8|9276.5|9266.5|2
1632475990000|2021-09-24 09:33:10|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|1
1632476030000|2021-09-24 09:33:50|9276.5|9266.5|9276.3|9266.3|9276.5|9266.5|9276.3|9266.3|2
1632476040000|2021-09-24 09:34:00|9276.5|9266.5|9278|9268|9278|9268|9276.3|9266.3|8
1632476050000|2021-09-24 09:34:10|9279.5|9269.5|9278.5|9268.5|9279.5|9269.5|9278.5|9268.5|3
1632476060000|2021-09-24 09:34:20|9278.8|9268.8|9278.3|9268.3|9278.8|9268.8|9278.3|9268.3|2
1632476070000|2021-09-24 09:34:30|9278|9268|9279|9269|9279|9269|9278|9268|5
1632476080000|2021-09-24 09:34:40|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|1
1632476090000|2021-09-24 09:34:50|9279|9269|9279|9269|9279|9269|9279|9269|1
1632476100000|2021-09-24 09:35:00|9279.3|9269.3|9279.5|9269.5|9279.8|9269.8|9279.3|9269.3|3
1632476110000|2021-09-24 09:35:10|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|1
1632476120000|2021-09-24 09:35:20|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|1
1632476140000|2021-09-24 09:35:40|9279.8|9269.8|9281.3|9271.3|9281.3|9271.3|9279.8|9269.8|4
1632476190000|2021-09-24 09:36:30|9282|9272|9283.5|9273.5|9283.5|9273.5|9282|9272|2
1632476200000|2021-09-24 09:36:40|9283.8|9273.8|9283.3|9273.3|9283.8|9273.8|9283.3|9273.3|2
1632476210000|2021-09-24 09:36:50|9283.5|9273.5|9283.8|9273.8|9283.8|9273.8|9283.5|9273.5|2
1632476220000|2021-09-24 09:37:00|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|9283.3|9273.3|3
1632476230000|2021-09-24 09:37:10|9284|9274|9285.5|9275.5|9285.5|9275.5|9283.8|9273.8|5
1632476250000|2021-09-24 09:37:30|9286.8|9276.8|9286|9276|9286.8|9276.8|9286|9276|2
1632476260000|2021-09-24 09:37:40|9286.3|9276.3|9288.5|9278.5|9288.5|9278.5|9286.3|9276.3|3
1632476270000|2021-09-24 09:37:50|9287.8|9277.8|9288.3|9278.3|9288.8|9278.8|9287.8|9277.8|4
1632476290000|2021-09-24 09:38:10|9288.5|9278.5|9291.8|9281.8|9291.8|9281.8|9288.5|9278.5|4
1632476300000|2021-09-24 09:38:20|9291.5|9281.5|9289.5|9279.5|9291.5|9281.5|9287.3|9277.3|5
1632476310000|2021-09-24 09:38:30|9288.5|9278.5|9288.3|9278.3|9288.8|9278.8|9288.3|9278.3|3
1632476350000|2021-09-24 09:39:10|9288.8|9278.8|9290|9280|9290|9280|9288.8|9278.8|5
1632476370000|2021-09-24 09:39:30|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|1
1632476400000|2021-09-24 09:40:00|9289.8|9279.8|9288.3|9278.3|9289.8|9279.8|9288.3|9278.3|2
1632476440000|2021-09-24 09:40:40|9288.8|9278.8|9288.3|9278.3|9288.8|9278.8|9288.3|9278.3|2
1632476520000|2021-09-24 09:42:00|9288.8|9278.8|9291|9281|9291.3|9281.3|9288.8|9278.8|7
1632476530000|2021-09-24 09:42:10|9291.3|9281.3|9291.5|9281.5|9291.5|9281.5|9291|9281|3
1632476550000|2021-09-24 09:42:30|9292.5|9282.5|9288.9|9278.9|9292.5|9282.5|9288.9|9278.9|5
1632476570000|2021-09-24 09:42:50|9288.5|9278.5|9287.5|9277.5|9288.5|9278.5|9287.5|9277.5|3
1632476580000|2021-09-24 09:43:00|9288|9278|9287.8|9277.8|9288|9278|9287.8|9277.8|3
1632476590000|2021-09-24 09:43:10|9287.5|9277.5|9287.5|9277.5|9287.5|9277.5|9287.5|9277.5|1
1632476650000|2021-09-24 09:44:10|9287.8|9277.8|9287.5|9277.5|9287.8|9277.8|9287.5|9277.5|2
1632476670000|2021-09-24 09:44:30|9287.8|9277.8|9287.5|9277.5|9287.8|9277.8|9287.5|9277.5|4
1632476680000|2021-09-24 09:44:40|9287.8|9277.8|9287.5|9277.5|9288|9278|9287.5|9277.5|3
1632476690000|2021-09-24 09:44:50|9287.8|9277.8|9287.5|9277.5|9287.8|9277.8|9287.5|9277.5|2
1632476700000|2021-09-24 09:45:00|9288|9278|9288|9278|9288|9278|9288|9278|1
1632476710000|2021-09-24 09:45:10|9288.3|9278.3|9287.8|9277.8|9288.5|9278.5|9287.8|9277.8|5
1632476800000|2021-09-24 09:46:40|9287.3|9277.3|9283.8|9273.8|9287.3|9277.3|9283.8|9273.8|3
1632476810000|2021-09-24 09:46:50|9284|9274|9283.8|9273.8|9284|9274|9283.8|9273.8|2
1632476820000|2021-09-24 09:47:00|9284|9274|9284|9274|9284|9274|9284|9274|1
1632476850000|2021-09-24 09:47:30|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|1
1632476860000|2021-09-24 09:47:40|9283.8|9273.8|9283.8|9273.8|9283.8|9273.8|9283.8|9273.8|1
1632476870000|2021-09-24 09:47:50|9283.5|9273.5|9283.8|9273.8|9283.8|9273.8|9283.5|9273.5|2
1632476880000|2021-09-24 09:48:00|9283.5|9273.5|9281.3|9271.3|9283.5|9273.5|9281|9271|5
1632476890000|2021-09-24 09:48:10|9281|9271|9280.5|9270.5|9281|9271|9280.5|9270.5|3
1632476900000|2021-09-24 09:48:20|9281|9271|9281|9271|9281|9271|9281|9271|1
1632476910000|2021-09-24 09:48:30|9280.5|9270.5|9280.5|9270.5|9280.5|9270.5|9280.5|9270.5|1
1632476920000|2021-09-24 09:48:40|9281|9271|9279.8|9269.8|9281|9271|9279.8|9269.8|4
1632476950000|2021-09-24 09:49:10|9279.5|9269.5|9271.8|9261.8|9279.5|9269.5|9271.8|9261.8|6
1632476960000|2021-09-24 09:49:20|9272|9262|9273|9263|9273|9263|9272|9262|2
1632476970000|2021-09-24 09:49:30|9273.5|9263.5|9274.8|9264.8|9274.8|9264.8|9273.5|9263.5|5
1632476980000|2021-09-24 09:49:40|9275.3|9265.3|9275|9265|9275.5|9265.5|9275|9265|4
1632476990000|2021-09-24 09:49:50|9275.3|9265.3|9276|9266|9276|9266|9275.3|9265.3|3
1632477000000|2021-09-24 09:50:00|9275.8|9265.8|9275.5|9265.5|9275.8|9265.8|9275.5|9265.5|2
1632477010000|2021-09-24 09:50:10|9275.8|9265.8|9276.5|9266.5|9276.8|9266.8|9275.8|9265.8|3
1632477050000|2021-09-24 09:50:50|9277|9267|9277.3|9267.3|9277.3|9267.3|9277|9267|4
1632477060000|2021-09-24 09:51:00|9277.5|9267.5|9279.3|9269.3|9279.5|9269.5|9277.5|9267.5|10
1632477070000|2021-09-24 09:51:10|9279.8|9269.8|9280.3|9270.3|9280.5|9270.5|9279.8|9269.8|3
1632477090000|2021-09-24 09:51:30|9280.5|9270.5|9281|9271|9281.3|9271.3|9280.5|9270.5|5
1632477100000|2021-09-24 09:51:40|9281.3|9271.3|9281|9271|9281.3|9271.3|9281|9271|2
1632477120000|2021-09-24 09:52:00|9281.3|9271.3|9280.5|9270.5|9281.3|9271.3|9279.8|9269.8|4
1632477130000|2021-09-24 09:52:10|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|1
1632477150000|2021-09-24 09:52:30|9281|9271|9280.5|9270.5|9281.3|9271.3|9280.5|9270.5|3
1632477170000|2021-09-24 09:52:50|9281|9271|9281|9271|9281|9271|9280.5|9270.5|5
1632477180000|2021-09-24 09:53:00|9281.3|9271.3|9280.5|9270.5|9281.3|9271.3|9280.5|9270.5|2
1632477220000|2021-09-24 09:53:40|9280|9270|9279.8|9269.8|9280|9270|9279.8|9269.8|2
1632477260000|2021-09-24 09:54:20|9279.5|9269.5|9279|9269|9279.5|9269.5|9279|9269|3
1632477270000|2021-09-24 09:54:30|9279.3|9269.3|9280|9270|9280.3|9270.3|9279.3|9269.3|4
1632477280000|2021-09-24 09:54:40|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|9279.5|9269.5|4
1632477290000|2021-09-24 09:54:50|9280.5|9270.5|9280.5|9270.5|9280.5|9270.5|9280.5|9270.5|1
1632477300000|2021-09-24 09:55:00|9280|9270|9280.5|9270.5|9280.5|9270.5|9279.8|9269.8|4
1632477320000|2021-09-24 09:55:20|9280.3|9270.3|9280|9270|9280.3|9270.3|9280|9270|2
1632477330000|2021-09-24 09:55:30|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|1
1632477340000|2021-09-24 09:55:40|9280|9270|9279.5|9269.5|9280|9270|9279.5|9269.5|2
1632477350000|2021-09-24 09:55:50|9279.8|9269.8|9280.3|9270.3|9280.3|9270.3|9279.5|9269.5|5
1632477360000|2021-09-24 09:56:00|9280|9270|9280.3|9270.3|9280.3|9270.3|9279.5|9269.5|6
1632477370000|2021-09-24 09:56:10|9279.3|9269.3|9278.8|9268.8|9279.3|9269.3|9278.8|9268.8|3
1632477380000|2021-09-24 09:56:20|9279.3|9269.3|9279|9269|9279.3|9269.3|9279|9269|2
1632477390000|2021-09-24 09:56:30|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|1
1632477400000|2021-09-24 09:56:40|9279|9269|9279|9269|9279|9269|9279|9269|1
1632477410000|2021-09-24 09:56:50|9279.3|9269.3|9279.3|9269.3|9279.5|9269.5|9279.3|9269.3|3
1632477420000|2021-09-24 09:57:00|9280|9270|9279.5|9269.5|9280|9270|9279.5|9269.5|3
1632477430000|2021-09-24 09:57:10|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|1
1632477460000|2021-09-24 09:57:40|9279.5|9269.5|9279.3|9269.3|9279.5|9269.5|9279.3|9269.3|2
1632477470000|2021-09-24 09:57:50|9279.8|9269.8|9279.8|9269.8|9279.8|9269.8|9279.8|9269.8|1
1632477480000|2021-09-24 09:58:00|9280|9270|9280.5|9270.5|9280.5|9270.5|9280|9270|2
1632477490000|2021-09-24 09:58:10|9281.3|9271.3|9280.3|9270.3|9281.3|9271.3|9280.3|9270.3|2
1632477500000|2021-09-24 09:58:20|9280.5|9270.5|9279.5|9269.5|9280.5|9270.5|9279.5|9269.5|4
1632477510000|2021-09-24 09:58:30|9279.3|9269.3|9279.5|9269.5|9279.5|9269.5|9279.3|9269.3|2
1632477520000|2021-09-24 09:58:40|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|1
1632477530000|2021-09-24 09:58:50|9279.5|9269.5|9280.5|9270.5|9280.8|9270.8|9279.5|9269.5|5
1632477540000|2021-09-24 09:59:00|9280.8|9270.8|9280.8|9270.8|9281.3|9271.3|9280.5|9270.5|7
1632477550000|2021-09-24 09:59:10|9281.3|9271.3|9281.8|9271.8|9281.8|9271.8|9281.3|9271.3|3
1632477560000|2021-09-24 09:59:20|9281.5|9271.5|9282|9272|9282|9272|9281.5|9271.5|2
1632477570000|2021-09-24 09:59:30|9282.5|9272.5|9282.8|9272.8|9282.8|9272.8|9282.5|9272.5|4
1632477580000|2021-09-24 09:59:40|9283.8|9273.8|9282.8|9272.8|9283.8|9273.8|9282.3|9272.3|7
1632477590000|2021-09-24 09:59:50|9282.5|9272.5|9283|9273|9283|9273|9282.5|9272.5|2
1632477600000|2021-09-24 10:00:00|9282.5|9272.5|9283.5|9273.5|9284.3|9274.3|9282.5|9272.5|7
1632477610000|2021-09-24 10:00:10|9283.8|9273.8|9284.5|9274.5|9284.5|9274.5|9283.8|9273.8|4
1632477620000|2021-09-24 10:00:20|9285.5|9275.5|9288|9278|9288.3|9278.3|9285.5|9275.5|9
1632477630000|2021-09-24 10:00:30|9287.8|9277.8|9290|9280|9290|9280|9287.8|9277.8|9
1632477640000|2021-09-24 10:00:40|9288.5|9278.5|9289|9279|9289|9279|9288.5|9278.5|2
1632477650000|2021-09-24 10:00:50|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|9288|9278|3
1632477660000|2021-09-24 10:01:00|9288.3|9278.3|9283.8|9273.8|9288.3|9278.3|9283.8|9273.8|7
1632477680000|2021-09-24 10:01:20|9283.3|9273.3|9283.3|9273.3|9283.3|9273.3|9283.3|9273.3|1
1632477690000|2021-09-24 10:01:30|9283.5|9273.5|9283.8|9273.8|9283.8|9273.8|9283.5|9273.5|2
1632477710000|2021-09-24 10:01:50|9283.5|9273.5|9282.8|9272.8|9283.5|9273.5|9282.8|9272.8|3
1632477720000|2021-09-24 10:02:00|9283|9273|9284.3|9274.3|9284.3|9274.3|9283|9273|6
1632477730000|2021-09-24 10:02:10|9283.8|9273.8|9283.8|9273.8|9283.8|9273.8|9283.8|9273.8|1
1632477740000|2021-09-24 10:02:20|9284|9274|9284.3|9274.3|9284.3|9274.3|9284|9274|4
1632477750000|2021-09-24 10:02:30|9284|9274|9284.3|9274.3|9284.3|9274.3|9284|9274|4
1632477770000|2021-09-24 10:02:50|9284|9274|9284|9274|9284|9274|9284|9274|1
1632477780000|2021-09-24 10:03:00|9283.8|9273.8|9283.5|9273.5|9283.8|9273.8|9283.3|9273.3|3
1632477790000|2021-09-24 10:03:10|9284.3|9274.3|9283.8|9273.8|9284.3|9274.3|9283.8|9273.8|2
1632477800000|2021-09-24 10:03:20|9284.3|9274.3|9284|9274|9284.3|9274.3|9284|9274|2
1632477820000|2021-09-24 10:03:40|9283.8|9273.8|9284|9274|9284.3|9274.3|9283.8|9273.8|3
1632477850000|2021-09-24 10:04:10|9284.3|9274.3|9286.3|9276.3|9286.5|9276.5|9284.3|9274.3|3
1632477860000|2021-09-24 10:04:20|9286|9276|9285|9275|9286|9276|9284.8|9274.8|4
1632477870000|2021-09-24 10:04:30|9285.3|9275.3|9285.8|9275.8|9285.8|9275.8|9285.3|9275.3|3
1632477880000|2021-09-24 10:04:40|9285.3|9275.3|9285|9275|9285.3|9275.3|9285|9275|2
1632477890000|2021-09-24 10:04:50|9284.5|9274.5|9284|9274|9284.5|9274.5|9284|9274|2
1632477900000|2021-09-24 10:05:00|9282.8|9272.8|9283.3|9273.3|9283.3|9273.3|9282.8|9272.8|3
1632477910000|2021-09-24 10:05:10|9283|9273|9283.5|9273.5|9283.5|9273.5|9283|9273|3
1632477990000|2021-09-24 10:06:30|9283.3|9273.3|9283.3|9273.3|9283.3|9273.3|9283.3|9273.3|1
1632478010000|2021-09-24 10:06:50|9283|9273|9281.8|9271.8|9283|9273|9281.8|9271.8|5
1632478020000|2021-09-24 10:07:00|9282.3|9272.3|9282.3|9272.3|9282.3|9272.3|9282|9272|3
1632478030000|2021-09-24 10:07:10|9282.8|9272.8|9283|9273|9283|9273|9282.8|9272.8|2
1632478050000|2021-09-24 10:07:30|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|1
1632478060000|2021-09-24 10:07:40|9279|9269|9279|9269|9279|9269|9279|9269|1
1632478070000|2021-09-24 10:07:50|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|9279.3|9269.3|3
1632478080000|2021-09-24 10:08:00|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|1
1632478100000|2021-09-24 10:08:20|9279.5|9269.5|9279.3|9269.3|9279.5|9269.5|9279.3|9269.3|2
1632478120000|2021-09-24 10:08:40|9279|9269|9280.5|9270.5|9280.5|9270.5|9278.8|9268.8|7
1632478140000|2021-09-24 10:09:00|9281|9271|9282|9272|9282|9272|9281|9271|3
1632478150000|2021-09-24 10:09:10|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|1
1632478170000|2021-09-24 10:09:30|9281.5|9271.5|9281.5|9271.5|9281.5|9271.5|9281.5|9271.5|1
1632478190000|2021-09-24 10:09:50|9281|9271|9281|9271|9281|9271|9281|9271|1
1632478200000|2021-09-24 10:10:00|9281.5|9271.5|9282.8|9272.8|9282.8|9272.8|9281.5|9271.5|3
1632478210000|2021-09-24 10:10:10|9283|9273|9283|9273|9283|9273|9283|9273|1
1632478220000|2021-09-24 10:10:20|9285|9275|9285|9275|9285.3|9275.3|9285|9275|3
1632478230000|2021-09-24 10:10:30|9285.8|9275.8|9288.3|9278.3|9288.3|9278.3|9285.8|9275.8|3
1632478240000|2021-09-24 10:10:40|9288|9278|9287.3|9277.3|9288|9278|9286.5|9276.5|5
1632478250000|2021-09-24 10:10:50|9287.5|9277.5|9287.5|9277.5|9288|9278|9286.8|9276.8|6
1632478260000|2021-09-24 10:11:00|9287|9277|9287|9277|9288|9278|9287|9277|5
1632478270000|2021-09-24 10:11:10|9287.8|9277.8|9287.8|9277.8|9288|9278|9287|9277|7
1632478290000|2021-09-24 10:11:30|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|1
1632478310000|2021-09-24 10:11:50|9287.8|9277.8|9290|9280|9290|9280|9287.8|9277.8|5
1632478320000|2021-09-24 10:12:00|9289.8|9279.8|9289.3|9279.3|9289.8|9279.8|9289.3|9279.3|2
1632478330000|2021-09-24 10:12:10|9289|9279|9289.6|9279.6|9289.6|9279.6|9288.3|9278.3|4
1632478340000|2021-09-24 10:12:20|9289.5|9279.5|9288|9278|9289.5|9279.5|9288|9278|5
1632478350000|2021-09-24 10:12:30|9287.3|9277.3|9286.8|9276.8|9287.3|9277.3|9286.8|9276.8|2
1632478370000|2021-09-24 10:12:50|9287.8|9277.8|9288|9278|9288|9278|9287.5|9277.5|4
1632478380000|2021-09-24 10:13:00|9287.8|9277.8|9287.3|9277.3|9287.8|9277.8|9287.3|9277.3|2
1632478390000|2021-09-24 10:13:10|9287|9277|9287.8|9277.8|9287.8|9277.8|9287|9277|4
1632478400000|2021-09-24 10:13:20|9288.3|9278.3|9290.5|9280.5|9290.8|9280.8|9288.3|9278.3|8
1632478410000|2021-09-24 10:13:30|9290|9280|9290.5|9280.5|9290.5|9280.5|9290|9280|2
1632478420000|2021-09-24 10:13:40|9290|9280|9290.5|9280.5|9290.5|9280.5|9290|9280|4
1632478430000|2021-09-24 10:13:50|9290|9280|9290.5|9280.5|9290.8|9280.8|9290|9280|4
1632478440000|2021-09-24 10:14:00|9290|9280|9293.1|9283.1|9293.1|9283.1|9290|9280|4
1632478450000|2021-09-24 10:14:10|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|1
1632478460000|2021-09-24 10:14:20|9293.8|9283.8|9293.8|9283.8|9293.8|9283.8|9293|9283|4
1632478470000|2021-09-24 10:14:30|9293.5|9283.5|9293.5|9283.5|9293.5|9283.5|9293.5|9283.5|1
1632478500000|2021-09-24 10:15:00|9293.8|9283.8|9294|9284|9294|9284|9293.8|9283.8|2
1632478510000|2021-09-24 10:15:10|9294.3|9284.3|9295.5|9285.5|9295.5|9285.5|9294.3|9284.3|3
1632478520000|2021-09-24 10:15:20|9295.3|9285.3|9296|9286|9296|9286|9295.3|9285.3|2
1632478530000|2021-09-24 10:15:30|9295.8|9285.8|9296.3|9286.3|9296.3|9286.3|9295.5|9285.5|5
1632478540000|2021-09-24 10:15:40|9295.8|9285.8|9296.5|9286.5|9296.5|9286.5|9295.8|9285.8|3
1632478550000|2021-09-24 10:15:50|9296.3|9286.3|9296.8|9286.8|9297|9287|9296.3|9286.3|5
1632478560000|2021-09-24 10:16:00|9296.3|9286.3|9296.3|9286.3|9296.3|9286.3|9296.3|9286.3|1
1632478570000|2021-09-24 10:16:10|9296|9286|9294.8|9284.8|9296|9286|9294.3|9284.3|3
1632478590000|2021-09-24 10:16:30|9294.3|9284.3|9294.3|9284.3|9294.3|9284.3|9294.3|9284.3|1
1632478600000|2021-09-24 10:16:40|9294.5|9284.5|9295.3|9285.3|9295.3|9285.3|9294.5|9284.5|3
1632478610000|2021-09-24 10:16:50|9296.8|9286.8|9298|9288|9298|9288|9296.8|9286.8|4
1632478620000|2021-09-24 10:17:00|9297.8|9287.8|9294|9284|9297.8|9287.8|9294|9284|3
1632478630000|2021-09-24 10:17:10|9294.3|9284.3|9297.5|9287.5|9297.5|9287.5|9294.3|9284.3|2
1632478640000|2021-09-24 10:17:20|9296.8|9286.8|9296.8|9286.8|9296.8|9286.8|9296.8|9286.8|1
1632478650000|2021-09-24 10:17:30|9297.5|9287.5|9294|9284|9297.5|9287.5|9294|9284|4
1632478660000|2021-09-24 10:17:40|9293.8|9283.8|9296|9286|9296|9286|9293.8|9283.8|6
1632478670000|2021-09-24 10:17:50|9297.5|9287.5|9296|9286|9297.5|9287.5|9296|9286|6
1632478680000|2021-09-24 10:18:00|9296.3|9286.3|9297|9287|9297|9287|9296.3|9286.3|4
1632478690000|2021-09-24 10:18:10|9296.8|9286.8|9297.3|9287.3|9297.5|9287.5|9296.8|9286.8|4
1632478700000|2021-09-24 10:18:20|9297|9287|9296.5|9286.5|9297|9287|9296.5|9286.5|2
1632478730000|2021-09-24 10:18:50|9296|9286|9295|9285|9296|9286|9295|9285|5
1632478740000|2021-09-24 10:19:00|9294.8|9284.8|9292.8|9282.8|9294.8|9284.8|9291|9281|3
1632478770000|2021-09-24 10:19:30|9293|9283|9293|9283|9293|9283|9293|9283|1
1632478780000|2021-09-24 10:19:40|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|1
1632478790000|2021-09-24 10:19:50|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|1
1632478810000|2021-09-24 10:20:10|9292.5|9282.5|9292|9282|9292.5|9282.5|9292|9282|3
1632478840000|2021-09-24 10:20:40|9292.3|9282.3|9290.8|9280.8|9292.3|9282.3|9290.8|9280.8|2
1632478860000|2021-09-24 10:21:00|9290.3|9280.3|9290|9280|9290.3|9280.3|9290|9280|2
1632478900000|2021-09-24 10:21:40|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|1
1632478920000|2021-09-24 10:22:00|9290.5|9280.5|9290.8|9280.8|9290.8|9280.8|9290.5|9280.5|2
1632478980000|2021-09-24 10:23:00|9291|9281|9295.8|9285.8|9295.8|9285.8|9291|9281|3
1632478990000|2021-09-24 10:23:10|9296|9286|9295.5|9285.5|9296|9286|9295.5|9285.5|2
1632479050000|2021-09-24 10:24:10|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|1
1632479090000|2021-09-24 10:24:50|9296.3|9286.3|9309.8|9299.8|9309.9|9299.9|9296.3|9286.3|14
1632479100000|2021-09-24 10:25:00|9309.3|9299.3|9303.8|9293.8|9309.3|9299.3|9302.8|9292.8|19
1632479110000|2021-09-24 10:25:10|9303.5|9293.5|9308.5|9298.5|9309.8|9299.8|9301.5|9291.5|10
1632479120000|2021-09-24 10:25:20|9308.8|9298.8|9317.8|9307.8|9318.1|9308.1|9308.8|9298.8|10
1632479130000|2021-09-24 10:25:30|9318|9308|9319.5|9309.5|9320|9310|9318|9308|6
1632479140000|2021-09-24 10:25:40|9319.3|9309.3|9318|9308|9321.1|9311.1|9315.3|9305.3|14
1632479150000|2021-09-24 10:25:50|9317.8|9307.8|9319|9309|9319.8|9309.8|9317|9307|12
1632479160000|2021-09-24 10:26:00|9319.8|9309.8|9318.5|9308.5|9323.3|9313.3|9318.5|9308.5|16
1632479170000|2021-09-24 10:26:10|9318.8|9308.8|9318|9308|9319.3|9309.3|9318|9308|9
1632479180000|2021-09-24 10:26:20|9317.8|9307.8|9316.8|9306.8|9317.8|9307.8|9316.8|9306.8|7
1632479190000|2021-09-24 10:26:30|9317|9307|9318.5|9308.5|9318.5|9308.5|9317|9307|5
1632479200000|2021-09-24 10:26:40|9319.3|9309.3|9319.8|9309.8|9321|9311|9319.3|9309.3|8
1632479210000|2021-09-24 10:26:50|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|1
1632479220000|2021-09-24 10:27:00|9319.8|9309.8|9319|9309|9320.3|9310.3|9318.5|9308.5|7
1632479230000|2021-09-24 10:27:10|9318.8|9308.8|9315.8|9305.8|9318.8|9308.8|9315.8|9305.8|6
1632479240000|2021-09-24 10:27:20|9315.3|9305.3|9315|9305|9316.3|9306.3|9314.8|9304.8|5
1632479250000|2021-09-24 10:27:30|9314|9304|9311.8|9301.8|9314.3|9304.3|9311.5|9301.5|9
1632479260000|2021-09-24 10:27:40|9311.5|9301.5|9316|9306|9316|9306|9310.5|9300.5|10
1632479270000|2021-09-24 10:27:50|9313|9303|9311.5|9301.5|9313|9303|9311.5|9301.5|5
1632479280000|2021-09-24 10:28:00|9311.8|9301.8|9310.3|9300.3|9311.8|9301.8|9310|9300|6
1632479290000|2021-09-24 10:28:10|9310.8|9300.8|9313.5|9303.5|9314.3|9304.3|9310.8|9300.8|7
1632479310000|2021-09-24 10:28:30|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.3|9303.3|5
1632479320000|2021-09-24 10:28:40|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|1
1632479330000|2021-09-24 10:28:50|9313.8|9303.8|9314.5|9304.5|9315|9305|9313.8|9303.8|6
1632479340000|2021-09-24 10:29:00|9314.8|9304.8|9311.8|9301.8|9315.3|9305.3|9311.8|9301.8|5
1632479350000|2021-09-24 10:29:10|9312|9302|9312|9302|9312|9302|9312|9302|1
1632479380000|2021-09-24 10:29:40|9311.8|9301.8|9311.5|9301.5|9311.8|9301.8|9311.5|9301.5|2
1632479400000|2021-09-24 10:30:00|9311.3|9301.3|9309.8|9299.8|9311.3|9301.3|9309.8|9299.8|2
1632479410000|2021-09-24 10:30:10|9309.5|9299.5|9310|9300|9310|9300|9309.3|9299.3|4
1632479420000|2021-09-24 10:30:20|9309.8|9299.8|9308.3|9298.3|9309.8|9299.8|9307.8|9297.8|4
1632479430000|2021-09-24 10:30:30|9307.8|9297.8|9306.5|9296.5|9307.8|9297.8|9306|9296|7
1632479440000|2021-09-24 10:30:40|9306.3|9296.3|9306.5|9296.5|9306.5|9296.5|9306.3|9296.3|2
1632479450000|2021-09-24 10:30:50|9306.3|9296.3|9305.3|9295.3|9306.3|9296.3|9305.3|9295.3|2
1632479460000|2021-09-24 10:31:00|9305|9295|9305.3|9295.3|9305.3|9295.3|9305|9295|4
1632479470000|2021-09-24 10:31:10|9305|9295|9303.5|9293.5|9305|9295|9303.5|9293.5|5
1632479480000|2021-09-24 10:31:20|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|1
1632479510000|2021-09-24 10:31:50|9303|9293|9302.5|9292.5|9303|9293|9302.5|9292.5|3
1632479530000|2021-09-24 10:32:10|9302.8|9292.8|9302.3|9292.3|9302.8|9292.8|9302.3|9292.3|4
1632479540000|2021-09-24 10:32:20|9301.8|9291.8|9301.3|9291.3|9301.8|9291.8|9301.3|9291.3|2
1632479550000|2021-09-24 10:32:30|9301.8|9291.8|9300.8|9290.8|9301.8|9291.8|9300.8|9290.8|3
1632479560000|2021-09-24 10:32:40|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|1
1632479570000|2021-09-24 10:32:50|9301|9291|9301|9291|9301|9291|9301|9291|1
1632479600000|2021-09-24 10:33:20|9300.8|9290.8|9301|9291|9301|9291|9300.8|9290.8|2
1632479610000|2021-09-24 10:33:30|9300.8|9290.8|9300.8|9290.8|9300.8|9290.8|9300.8|9290.8|1
1632479620000|2021-09-24 10:33:40|9301|9291|9300.8|9290.8|9301|9291|9300.8|9290.8|2
1632479640000|2021-09-24 10:34:00|9300.3|9290.3|9299.5|9289.5|9300.3|9290.3|9299.5|9289.5|2
1632479650000|2021-09-24 10:34:10|9299.3|9289.3|9297.8|9287.8|9299.3|9289.3|9297.8|9287.8|3
1632479660000|2021-09-24 10:34:20|9297.5|9287.5|9296.8|9286.8|9297.5|9287.5|9296.8|9286.8|3
1632479680000|2021-09-24 10:34:40|9297.3|9287.3|9297.3|9287.3|9297.3|9287.3|9297.3|9287.3|1
1632479690000|2021-09-24 10:34:50|9297.5|9287.5|9299.6|9289.6|9300.1|9290.1|9297.5|9287.5|3
1632479700000|2021-09-24 10:35:00|9299.5|9289.5|9299.3|9289.3|9299.5|9289.5|9299.3|9289.3|4
1632479710000|2021-09-24 10:35:10|9299|9289|9299|9289|9299|9289|9299|9289|1
1632479740000|2021-09-24 10:35:40|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|1
1632479750000|2021-09-24 10:35:50|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|1
1632479760000|2021-09-24 10:36:00|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|1
1632479770000|2021-09-24 10:36:10|9299|9289|9298.3|9288.3|9299|9289|9297.8|9287.8|5
1632479780000|2021-09-24 10:36:20|9298.5|9288.5|9301.3|9291.3|9301.3|9291.3|9298.5|9288.5|5
1632479790000|2021-09-24 10:36:30|9301.5|9291.5|9301|9291|9301.5|9291.5|9301|9291|3
1632479800000|2021-09-24 10:36:40|9300.8|9290.8|9299.8|9289.8|9300.8|9290.8|9299.8|9289.8|2
1632479820000|2021-09-24 10:37:00|9299.5|9289.5|9299.3|9289.3|9300.5|9290.5|9299.3|9289.3|4
1632479830000|2021-09-24 10:37:10|9299.5|9289.5|9299.5|9289.5|9299.5|9289.5|9299.3|9289.3|3
1632479840000|2021-09-24 10:37:20|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|1
1632479850000|2021-09-24 10:37:30|9300.3|9290.3|9300|9290|9300.3|9290.3|9300|9290|2
1632479870000|2021-09-24 10:37:50|9299.8|9289.8|9299.5|9289.5|9299.8|9289.8|9299.5|9289.5|2
1632479880000|2021-09-24 10:38:00|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|1
1632479890000|2021-09-24 10:38:10|9298.8|9288.8|9296.8|9286.8|9298.8|9288.8|9296|9286|7
1632479900000|2021-09-24 10:38:20|9297|9287|9297.3|9287.3|9297.3|9287.3|9297|9287|2
1632479910000|2021-09-24 10:38:30|9297.8|9287.8|9300.3|9290.3|9300.3|9290.3|9297.8|9287.8|2
1632479920000|2021-09-24 10:38:40|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|1
1632479960000|2021-09-24 10:39:20|9299.5|9289.5|9298.5|9288.5|9299.5|9289.5|9298|9288|3
1632480000000|2021-09-24 10:40:00|9298.8|9288.8|9299|9289|9299.8|9289.8|9298.8|9288.8|3
1632480010000|2021-09-24 10:40:10|9298.5|9288.5|9298.5|9288.5|9298.8|9288.8|9298.5|9288.5|3
1632480020000|2021-09-24 10:40:20|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|1
1632480050000|2021-09-24 10:40:50|9299|9289|9299|9289|9299|9289|9299|9289|1
1632480070000|2021-09-24 10:41:10|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|1
1632480090000|2021-09-24 10:41:30|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|1
1632480100000|2021-09-24 10:41:40|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|1
1632480110000|2021-09-24 10:41:50|9299.5|9289.5|9299.5|9289.5|9299.5|9289.5|9299.5|9289.5|1
1632480140000|2021-09-24 10:42:20|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|1
1632480150000|2021-09-24 10:42:30|9299.5|9289.5|9299.5|9289.5|9299.5|9289.5|9299.5|9289.5|1
1632480160000|2021-09-24 10:42:40|9299.8|9289.8|9298.5|9288.5|9301.5|9291.5|9298.5|9288.5|9
1632480170000|2021-09-24 10:42:50|9299|9289|9301|9291|9301|9291|9299|9289|7
1632480180000|2021-09-24 10:43:00|9301.5|9291.5|9303.8|9293.8|9303.8|9293.8|9301.3|9291.3|5
1632480190000|2021-09-24 10:43:10|9304|9294|9305|9295|9305|9295|9304|9294|3
1632480200000|2021-09-24 10:43:20|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|1
1632480210000|2021-09-24 10:43:30|9302.5|9292.5|9302.3|9292.3|9302.5|9292.5|9302.3|9292.3|2
1632480220000|2021-09-24 10:43:40|9302.5|9292.5|9302.8|9292.8|9302.8|9292.8|9302.5|9292.5|2
1632480230000|2021-09-24 10:43:50|9302.5|9292.5|9302.3|9292.3|9303|9293|9302.3|9292.3|5
1632480240000|2021-09-24 10:44:00|9302|9292|9301.3|9291.3|9302|9292|9301.3|9291.3|3
1632480250000|2021-09-24 10:44:10|9300.5|9290.5|9300|9290|9300.5|9290.5|9300|9290|2
1632480260000|2021-09-24 10:44:20|9300.3|9290.3|9301.5|9291.5|9301.5|9291.5|9300.3|9290.3|2
1632480270000|2021-09-24 10:44:30|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|1
1632480280000|2021-09-24 10:44:40|9301.8|9291.8|9301.5|9291.5|9301.8|9291.8|9301.5|9291.5|2
1632480310000|2021-09-24 10:45:10|9300.8|9290.8|9299.3|9289.3|9300.8|9290.8|9299|9289|5
1632480320000|2021-09-24 10:45:20|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|1
1632480330000|2021-09-24 10:45:30|9299|9289|9299.3|9289.3|9299.3|9289.3|9299|9289|2
1632480360000|2021-09-24 10:46:00|9300.3|9290.3|9301.3|9291.3|9301.8|9291.8|9300.3|9290.3|4
1632480370000|2021-09-24 10:46:10|9301|9291|9301.3|9291.3|9301.3|9291.3|9300.8|9290.8|4
1632480380000|2021-09-24 10:46:20|9302.3|9292.3|9302|9292|9302.3|9292.3|9302|9292|2
1632480390000|2021-09-24 10:46:30|9302.8|9292.8|9302.5|9292.5|9302.8|9292.8|9302.5|9292.5|2
1632480440000|2021-09-24 10:47:20|9302|9292|9299.5|9289.5|9302|9292|9299.5|9289.5|2
1632480450000|2021-09-24 10:47:30|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|1
1632480470000|2021-09-24 10:47:50|9300|9290|9300.3|9290.3|9300.5|9290.5|9300|9290|5
1632480480000|2021-09-24 10:48:00|9300.5|9290.5|9301.8|9291.8|9301.8|9291.8|9300.5|9290.5|6
1632480490000|2021-09-24 10:48:10|9302|9292|9302.3|9292.3|9302.5|9292.5|9302|9292|4
1632480500000|2021-09-24 10:48:20|9302|9292|9302|9292|9302|9292|9302|9292|1
1632480520000|2021-09-24 10:48:40|9301.3|9291.3|9301|9291|9301.3|9291.3|9301|9291|2
1632480550000|2021-09-24 10:49:10|9301.3|9291.3|9302|9292|9302|9292|9301.3|9291.3|3
1632480560000|2021-09-24 10:49:20|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|1
1632480570000|2021-09-24 10:49:30|9302.5|9292.5|9302.8|9292.8|9303.3|9293.3|9302.5|9292.5|5
1632480580000|2021-09-24 10:49:40|9302.5|9292.5|9303|9293|9303.3|9293.3|9302.5|9292.5|6
1632480590000|2021-09-24 10:49:50|9303.3|9293.3|9303|9293|9303.3|9293.3|9303|9293|2
1632480600000|2021-09-24 10:50:00|9303.3|9293.3|9303.5|9293.5|9303.5|9293.5|9303.3|9293.3|2
1632480610000|2021-09-24 10:50:10|9303.3|9293.3|9302.8|9292.8|9303.3|9293.3|9302.8|9292.8|4
1632480620000|2021-09-24 10:50:20|9303|9293|9303|9293|9303|9293|9303|9293|1
1632480630000|2021-09-24 10:50:30|9302.8|9292.8|9303|9293|9303|9293|9302.8|9292.8|2
1632480640000|2021-09-24 10:50:40|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|1
1632480650000|2021-09-24 10:50:50|9303|9293|9303|9293|9303|9293|9303|9293|1
1632480660000|2021-09-24 10:51:00|9303.3|9293.3|9306.5|9296.5|9307.3|9297.3|9303.3|9293.3|10
1632480670000|2021-09-24 10:51:10|9305.8|9295.8|9304|9294|9305.8|9295.8|9304|9294|3
1632480680000|2021-09-24 10:51:20|9304.8|9294.8|9305|9295|9305|9295|9304.8|9294.8|2
1632480690000|2021-09-24 10:51:30|9305.5|9295.5|9305.8|9295.8|9305.8|9295.8|9305.5|9295.5|2
1632480720000|2021-09-24 10:52:00|9305.5|9295.5|9303.5|9293.5|9305.8|9295.8|9303.5|9293.5|4
1632480730000|2021-09-24 10:52:10|9304|9294|9304|9294|9304|9294|9303.8|9293.8|3
1632480740000|2021-09-24 10:52:20|9303.5|9293.5|9304|9294|9304|9294|9303.5|9293.5|2
1632480770000|2021-09-24 10:52:50|9304.3|9294.3|9304.5|9294.5|9304.5|9294.5|9304.3|9294.3|2
1632480780000|2021-09-24 10:53:00|9304.3|9294.3|9304.3|9294.3|9304.5|9294.5|9304.3|9294.3|13
1632480790000|2021-09-24 10:53:10|9304.5|9294.5|9304.3|9294.3|9304.5|9294.5|9304.3|9294.3|4
1632480810000|2021-09-24 10:53:30|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|1
1632480820000|2021-09-24 10:53:40|9304|9294|9304|9294|9304|9294|9304|9294|1
1632480830000|2021-09-24 10:53:50|9304.3|9294.3|9305.8|9295.8|9305.8|9295.8|9304.3|9294.3|3
1632480840000|2021-09-24 10:54:00|9306|9296|9306|9296|9306|9296|9306|9296|1
1632480850000|2021-09-24 10:54:10|9305.8|9295.8|9309.3|9299.3|9309.3|9299.3|9305.8|9295.8|4
1632480860000|2021-09-24 10:54:20|9309|9299|9309.3|9299.3|9309.3|9299.3|9309|9299|2
1632480870000|2021-09-24 10:54:30|9309|9299|9307|9297|9309|9299|9306.5|9296.5|7
1632480880000|2021-09-24 10:54:40|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|1
1632480890000|2021-09-24 10:54:50|9307|9297|9307.3|9297.3|9307.3|9297.3|9307|9297|2
1632480900000|2021-09-24 10:55:00|9307|9297|9306.8|9296.8|9307|9297|9306.8|9296.8|2
1632480940000|2021-09-24 10:55:40|9306.5|9296.5|9306|9296|9306.5|9296.5|9306|9296|2
1632480950000|2021-09-24 10:55:50|9306.5|9296.5|9304.8|9294.8|9306.5|9296.5|9304.8|9294.8|5
1632480960000|2021-09-24 10:56:00|9304.3|9294.3|9304.3|9294.3|9304.3|9294.3|9304.3|9294.3|1
1632480970000|2021-09-24 10:56:10|9303|9293|9303|9293|9303|9293|9303|9293|1
1632480980000|2021-09-24 10:56:20|9302.5|9292.5|9300|9290|9302.5|9292.5|9300|9290|4
1632480990000|2021-09-24 10:56:30|9300.3|9290.3|9300.5|9290.5|9300.5|9290.5|9300.3|9290.3|2
1632481000000|2021-09-24 10:56:40|9300.8|9290.8|9302|9292|9302|9292|9300.8|9290.8|3
1632481010000|2021-09-24 10:56:50|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|9302.3|9292.3|5
1632481020000|2021-09-24 10:57:00|9302.8|9292.8|9304|9294|9304|9294|9302.8|9292.8|5
1632481030000|2021-09-24 10:57:10|9304.3|9294.3|9302|9292|9304.3|9294.3|9301.3|9291.3|10
1632481040000|2021-09-24 10:57:20|9301.3|9291.3|9301|9291|9301.3|9291.3|9301|9291|2
1632481050000|2021-09-24 10:57:30|9301.3|9291.3|9300.5|9290.5|9301.3|9291.3|9300.5|9290.5|3
1632481070000|2021-09-24 10:57:50|9300.3|9290.3|9299.3|9289.3|9300.3|9290.3|9298.8|9288.8|4
1632481080000|2021-09-24 10:58:00|9298.8|9288.8|9298.5|9288.5|9298.8|9288.8|9298.3|9288.3|6
1632481110000|2021-09-24 10:58:30|9298.3|9288.3|9298.3|9288.3|9298.3|9288.3|9298.3|9288.3|1
1632481120000|2021-09-24 10:58:40|9298|9288|9296.3|9286.3|9298|9288|9296.3|9286.3|6
1632481130000|2021-09-24 10:58:50|9296.5|9286.5|9296.5|9286.5|9296.5|9286.5|9296.5|9286.5|1
1632481140000|2021-09-24 10:59:00|9296|9286|9296|9286|9296|9286|9296|9286|1
1632481150000|2021-09-24 10:59:10|9296.3|9286.3|9296.3|9286.3|9296.3|9286.3|9296.3|9286.3|1
1632481160000|2021-09-24 10:59:20|9296.8|9286.8|9297.3|9287.3|9297.8|9287.8|9296.8|9286.8|8
1632481170000|2021-09-24 10:59:30|9297.8|9287.8|9298|9288|9298|9288|9297.8|9287.8|2
1632481180000|2021-09-24 10:59:40|9297.3|9287.3|9298|9288|9298|9288|9297.3|9287.3|2
1632481190000|2021-09-24 10:59:50|9298.5|9288.5|9297.3|9287.3|9299|9289|9297.3|9287.3|11
1632481200000|2021-09-24 11:00:00|9297.5|9287.5|9302|9292|9302|9292|9297.5|9287.5|9
1632481210000|2021-09-24 11:00:10|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|1
1632481220000|2021-09-24 11:00:20|9302.8|9292.8|9302.5|9292.5|9302.8|9292.8|9302.5|9292.5|2
1632481230000|2021-09-24 11:00:30|9302|9292|9301|9291|9302|9292|9301|9291|4
1632481250000|2021-09-24 11:00:50|9300.8|9290.8|9300.8|9290.8|9300.8|9290.8|9300.8|9290.8|1
1632481280000|2021-09-24 11:01:20|9301.3|9291.3|9302.5|9292.5|9303|9293|9300.8|9290.8|6
1632481310000|2021-09-24 11:01:50|9302.3|9292.3|9299.8|9289.8|9302.3|9292.3|9299.8|9289.8|4
1632481320000|2021-09-24 11:02:00|9300.5|9290.5|9301.5|9291.5|9302.3|9292.3|9300.5|9290.5|7
1632481330000|2021-09-24 11:02:10|9301.8|9291.8|9303.3|9293.3|9303.5|9293.5|9301.8|9291.8|3
1632481340000|2021-09-24 11:02:20|9303.5|9293.5|9300.5|9290.5|9303.5|9293.5|9300|9290|3
1632481350000|2021-09-24 11:02:30|9300|9290|9300.6|9290.6|9302.8|9292.8|9300|9290|5
1632481360000|2021-09-24 11:02:40|9300.1|9290.1|9300.1|9290.1|9300.1|9290.1|9300.1|9290.1|1
1632481370000|2021-09-24 11:02:50|9299.3|9289.3|9300|9290|9300|9290|9299.3|9289.3|5
1632481380000|2021-09-24 11:03:00|9300.5|9290.5|9302.8|9292.8|9302.8|9292.8|9300.5|9290.5|3
1632481390000|2021-09-24 11:03:10|9303.3|9293.3|9303.5|9293.5|9303.5|9293.5|9303.3|9293.3|2
1632481400000|2021-09-24 11:03:20|9303|9293|9302.8|9292.8|9303|9293|9302.5|9292.5|3
1632481410000|2021-09-24 11:03:30|9303|9293|9303|9293|9303.5|9293.5|9302.8|9292.8|5
1632481420000|2021-09-24 11:03:40|9302.8|9292.8|9303.8|9293.8|9303.8|9293.8|9302.5|9292.5|5
1632481430000|2021-09-24 11:03:50|9303.3|9293.3|9302.8|9292.8|9303.3|9293.3|9302.5|9292.5|3
1632481440000|2021-09-24 11:04:00|9303|9293|9304|9294|9304|9294|9303|9293|3
1632481480000|2021-09-24 11:04:40|9303.8|9293.8|9300.8|9290.8|9303.8|9293.8|9300.5|9290.5|3
1632481500000|2021-09-24 11:05:00|9301|9291|9302.5|9292.5|9302.5|9292.5|9301|9291|2
1632481520000|2021-09-24 11:05:20|9302|9292|9299|9289|9302|9292|9298.8|9288.8|4
1632481530000|2021-09-24 11:05:30|9299.3|9289.3|9300|9290|9300|9290|9299.3|9289.3|2
1632481540000|2021-09-24 11:05:40|9299.8|9289.8|9299.5|9289.5|9299.8|9289.8|9299.5|9289.5|2
1632481550000|2021-09-24 11:05:50|9299.8|9289.8|9300|9290|9300|9290|9299.8|9289.8|2
1632481580000|2021-09-24 11:06:20|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|1
1632481590000|2021-09-24 11:06:30|9299.5|9289.5|9299.5|9289.5|9299.5|9289.5|9299.5|9289.5|1
1632481630000|2021-09-24 11:07:10|9298.8|9288.8|9296.8|9286.8|9298.8|9288.8|9296.8|9286.8|2
1632481640000|2021-09-24 11:07:20|9295.5|9285.5|9295.5|9285.5|9295.5|9285.5|9295.5|9285.5|1
1632481650000|2021-09-24 11:07:30|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|1
1632481660000|2021-09-24 11:07:40|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|1
1632481680000|2021-09-24 11:08:00|9295.5|9285.5|9295.3|9285.3|9295.5|9285.5|9295.3|9285.3|2
1632481710000|2021-09-24 11:08:30|9294.3|9284.3|9294.8|9284.8|9294.8|9284.8|9294.3|9284.3|3
1632481720000|2021-09-24 11:08:40|9295.8|9285.8|9296.8|9286.8|9296.8|9286.8|9295.8|9285.8|5
1632481730000|2021-09-24 11:08:50|9296.3|9286.3|9296|9286|9296.3|9286.3|9296|9286|2
1632481740000|2021-09-24 11:09:00|9296.3|9286.3|9296.5|9286.5|9296.5|9286.5|9296.3|9286.3|2
1632481760000|2021-09-24 11:09:20|9296.3|9286.3|9296|9286|9296.3|9286.3|9296|9286|2
1632481810000|2021-09-24 11:10:10|9295.8|9285.8|9291.8|9281.8|9295.8|9285.8|9291.8|9281.8|2
1632481820000|2021-09-24 11:10:20|9291.5|9281.5|9292|9282|9292|9282|9290.3|9280.3|6
1632481830000|2021-09-24 11:10:30|9292.3|9282.3|9292.8|9282.8|9293|9283|9291.8|9281.8|7
1632481850000|2021-09-24 11:10:50|9293|9283|9290.5|9280.5|9293.5|9283.5|9290.5|9280.5|4
1632481870000|2021-09-24 11:11:10|9290.8|9280.8|9292|9282|9292|9282|9290.8|9280.8|2
1632481890000|2021-09-24 11:11:30|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|1
1632481900000|2021-09-24 11:11:40|9292|9282|9291.3|9281.3|9292|9282|9291.3|9281.3|2
1632481910000|2021-09-24 11:11:50|9287.5|9277.5|9287|9277|9287.5|9277.5|9287|9277|2
1632481920000|2021-09-24 11:12:00|9287.1|9277.1|9284.3|9274.3|9287.1|9277.1|9284.3|9274.3|4
1632481930000|2021-09-24 11:12:10|9284|9274|9283.8|9273.8|9285.5|9275.5|9283.5|9273.5|10
1632481940000|2021-09-24 11:12:20|9284.3|9274.3|9281.5|9271.5|9284.5|9274.5|9281.5|9271.5|8
1632481950000|2021-09-24 11:12:30|9281|9271|9279.3|9269.3|9281|9271|9279.3|9269.3|7
1632481960000|2021-09-24 11:12:40|9279.5|9269.5|9279.3|9269.3|9281|9271|9279|9269|6
1632481970000|2021-09-24 11:12:50|9278.5|9268.5|9278.8|9268.8|9278.8|9268.8|9277.3|9267.3|12
1632481980000|2021-09-24 11:13:00|9278.5|9268.5|9278|9268|9278.5|9268.5|9278|9268|5
1632481990000|2021-09-24 11:13:10|9278.3|9268.3|9273.5|9263.5|9278.3|9268.3|9273.5|9263.5|6
1632482000000|2021-09-24 11:13:20|9273.8|9263.8|9273|9263|9273.8|9263.8|9272.3|9262.3|6
1632482010000|2021-09-24 11:13:30|9272.5|9262.5|9273|9263|9273|9263|9272.3|9262.3|5
1632482020000|2021-09-24 11:13:40|9273.8|9263.8|9275.8|9265.8|9276.8|9266.8|9273.8|9263.8|11
1632482040000|2021-09-24 11:14:00|9275.5|9265.5|9275.3|9265.3|9275.5|9265.5|9275.3|9265.3|2
1632482060000|2021-09-24 11:14:20|9275|9265|9274|9264|9275|9265|9274|9264|5
1632482070000|2021-09-24 11:14:30|9274.3|9264.3|9276|9266|9276|9266|9274.3|9264.3|4
1632482080000|2021-09-24 11:14:40|9275.5|9265.5|9274|9264|9275.5|9265.5|9274|9264|6
1632482090000|2021-09-24 11:14:50|9273.8|9263.8|9274|9264|9274.3|9264.3|9273|9263|4
1632482100000|2021-09-24 11:15:00|9274.3|9264.3|9272.8|9262.8|9274.3|9264.3|9272.8|9262.8|2
1632482110000|2021-09-24 11:15:10|9273.3|9263.3|9274.3|9264.3|9274.3|9264.3|9273.3|9263.3|3
1632482120000|2021-09-24 11:15:20|9275|9265|9277.3|9267.3|9277.3|9267.3|9275|9265|8
1632482130000|2021-09-24 11:15:30|9277.8|9267.8|9275|9265|9278.3|9268.3|9274.8|9264.8|5
1632482140000|2021-09-24 11:15:40|9274.8|9264.8|9277.5|9267.5|9277.5|9267.5|9274.8|9264.8|5
1632482150000|2021-09-24 11:15:50|9277.8|9267.8|9276.5|9266.5|9277.8|9267.8|9275.8|9265.8|6
1632482160000|2021-09-24 11:16:00|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|1
1632482170000|2021-09-24 11:16:10|9277.5|9267.5|9279|9269|9279|9269|9277.5|9267.5|4
1632482190000|2021-09-24 11:16:30|9277.8|9267.8|9279|9269|9279.3|9269.3|9277.8|9267.8|5
1632482200000|2021-09-24 11:16:40|9279.3|9269.3|9279.8|9269.8|9280.8|9270.8|9279|9269|5
1632482210000|2021-09-24 11:16:50|9279.3|9269.3|9279|9269|9279.3|9269.3|9278|9268|5
1632482220000|2021-09-24 11:17:00|9279.3|9269.3|9278.3|9268.3|9279.5|9269.5|9278.3|9268.3|8
1632482230000|2021-09-24 11:17:10|9278.5|9268.5|9276.8|9266.8|9278.5|9268.5|9276.8|9266.8|3
1632482240000|2021-09-24 11:17:20|9277|9267|9277|9267|9277|9267|9277|9267|1
1632482250000|2021-09-24 11:17:30|9276.8|9266.8|9276.8|9266.8|9276.8|9266.8|9276.8|9266.8|1
1632482260000|2021-09-24 11:17:40|9276.3|9266.3|9274|9264|9276.3|9266.3|9274|9264|4
1632482270000|2021-09-24 11:17:50|9274.5|9264.5|9276|9266|9276.3|9266.3|9274.5|9264.5|5
1632482290000|2021-09-24 11:18:10|9276.3|9266.3|9279.3|9269.3|9279.8|9269.8|9276|9266|6
1632482300000|2021-09-24 11:18:20|9279|9269|9279.3|9269.3|9279.5|9269.5|9279|9269|4
1632482310000|2021-09-24 11:18:30|9279.8|9269.8|9280.5|9270.5|9281|9271|9279.8|9269.8|4
1632482320000|2021-09-24 11:18:40|9280.8|9270.8|9283.5|9273.5|9283.5|9273.5|9280.8|9270.8|5
1632482330000|2021-09-24 11:18:50|9283.3|9273.3|9281.8|9271.8|9283.3|9273.3|9281.8|9271.8|4
1632482340000|2021-09-24 11:19:00|9282|9272|9284|9274|9284|9274|9282|9272|5
1632482350000|2021-09-24 11:19:10|9284.3|9274.3|9283.5|9273.5|9284.3|9274.3|9283.5|9273.5|3
1632482370000|2021-09-24 11:19:30|9281.8|9271.8|9282|9272|9282|9272|9281.8|9271.8|2
1632482380000|2021-09-24 11:19:40|9282.3|9272.3|9280.5|9270.5|9283.3|9273.3|9280.5|9270.5|4
1632482390000|2021-09-24 11:19:50|9279.5|9269.5|9280.3|9270.3|9280.5|9270.5|9279.5|9269.5|3
1632482400000|2021-09-24 11:20:00|9280.8|9270.8|9281.8|9271.8|9282.5|9272.5|9280.8|9270.8|9
1632482410000|2021-09-24 11:20:10|9282|9272|9283.3|9273.3|9283.5|9273.5|9281.8|9271.8|7
1632482420000|2021-09-24 11:20:20|9283.5|9273.5|9284.3|9274.3|9284.3|9274.3|9283.5|9273.5|5
1632482430000|2021-09-24 11:20:30|9284|9274|9285|9275|9285.5|9275.5|9284|9274|8
1632482440000|2021-09-24 11:20:40|9284.8|9274.8|9284.8|9274.8|9284.8|9274.8|9284.8|9274.8|1
1632482450000|2021-09-24 11:20:50|9284.5|9274.5|9284.5|9274.5|9284.5|9274.5|9284.5|9274.5|1
1632482460000|2021-09-24 11:21:00|9284.3|9274.3|9284.5|9274.5|9284.5|9274.5|9284.3|9274.3|2
1632482470000|2021-09-24 11:21:10|9284.8|9274.8|9287|9277|9287|9277|9284.8|9274.8|5
1632482480000|2021-09-24 11:21:20|9287.5|9277.5|9289|9279|9289|9279|9287.5|9277.5|3
1632482490000|2021-09-24 11:21:30|9289.3|9279.3|9289.8|9279.8|9290|9280|9289.3|9279.3|4
1632482500000|2021-09-24 11:21:40|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|9288.8|9278.8|5
1632482510000|2021-09-24 11:21:50|9290|9280|9288.5|9278.5|9290|9280|9288.5|9278.5|2
1632482520000|2021-09-24 11:22:00|9288.8|9278.8|9291.5|9281.5|9293|9283|9288.8|9278.8|7
1632482530000|2021-09-24 11:22:10|9291|9281|9291.3|9281.3|9291.5|9281.5|9290.5|9280.5|11
1632482540000|2021-09-24 11:22:20|9291|9281|9290.5|9280.5|9291|9281|9290.5|9280.5|2
1632482550000|2021-09-24 11:22:30|9290.3|9280.3|9284.8|9274.8|9290.3|9280.3|9284.8|9274.8|5
1632482560000|2021-09-24 11:22:40|9285|9275|9284.5|9274.5|9285|9275|9284.5|9274.5|2
1632482570000|2021-09-24 11:22:50|9284|9274|9284.3|9274.3|9284.3|9274.3|9284|9274|2
1632482580000|2021-09-24 11:23:00|9284|9274|9283.8|9273.8|9284|9274|9283|9273|9
1632482590000|2021-09-24 11:23:10|9284.3|9274.3|9284.3|9274.3|9284.3|9274.3|9284.3|9274.3|1
1632482610000|2021-09-24 11:23:30|9283.5|9273.5|9283.8|9273.8|9283.8|9273.8|9283.5|9273.5|2
1632482620000|2021-09-24 11:23:40|9283.3|9273.3|9285.3|9275.3|9285.3|9275.3|9283.3|9273.3|5
1632482630000|2021-09-24 11:23:50|9285.5|9275.5|9283.5|9273.5|9285.5|9275.5|9282|9272|7
1632482640000|2021-09-24 11:24:00|9284.3|9274.3|9286.5|9276.5|9286.8|9276.8|9284.3|9274.3|6
1632482650000|2021-09-24 11:24:10|9285.5|9275.5|9282.8|9272.8|9285.5|9275.5|9282.5|9272.5|5
1632482660000|2021-09-24 11:24:20|9282.5|9272.5|9281.8|9271.8|9282.5|9272.5|9281.8|9271.8|3
1632482670000|2021-09-24 11:24:30|9280.8|9270.8|9280.5|9270.5|9280.8|9270.8|9280.5|9270.5|2
1632482680000|2021-09-24 11:24:40|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|1
1632482690000|2021-09-24 11:24:50|9279.8|9269.8|9276.3|9266.3|9279.8|9269.8|9276.3|9266.3|4
1632482700000|2021-09-24 11:25:00|9276.5|9266.5|9275.8|9265.8|9276.8|9266.8|9275.8|9265.8|5
1632482710000|2021-09-24 11:25:10|9276|9266|9277.5|9267.5|9277.5|9267.5|9276|9266|7
1632482720000|2021-09-24 11:25:20|9277|9267|9277.8|9267.8|9278|9268|9277|9267|15
1632482730000|2021-09-24 11:25:30|9278.5|9268.5|9278.3|9268.3|9278.5|9268.5|9278.3|9268.3|8
1632482740000|2021-09-24 11:25:40|9278.5|9268.5|9279|9269|9279.3|9269.3|9278.5|9268.5|7
1632482750000|2021-09-24 11:25:50|9279.5|9269.5|9280|9270|9280|9270|9279|9269|4
1632482770000|2021-09-24 11:26:10|9279.8|9269.8|9278|9268|9279.8|9269.8|9278|9268|6
1632482780000|2021-09-24 11:26:20|9278.3|9268.3|9279.3|9269.3|9279.3|9269.3|9278.3|9268.3|4
1632482790000|2021-09-24 11:26:30|9279|9269|9279|9269|9279|9269|9279|9269|1
1632482800000|2021-09-24 11:26:40|9279.3|9269.3|9281.3|9271.3|9281.3|9271.3|9279|9269|6
1632482810000|2021-09-24 11:26:50|9281|9271|9280.5|9270.5|9281.3|9271.3|9280.5|9270.5|8
1632482820000|2021-09-24 11:27:00|9280.8|9270.8|9281.3|9271.3|9282.3|9272.3|9280.8|9270.8|7
1632482830000|2021-09-24 11:27:10|9281|9271|9282.5|9272.5|9283.3|9273.3|9281|9271|11
1632482850000|2021-09-24 11:27:30|9282.8|9272.8|9283|9273|9283|9273|9282.5|9272.5|6
1632482860000|2021-09-24 11:27:40|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|9282.5|9272.5|3
1632482870000|2021-09-24 11:27:50|9282.5|9272.5|9282.8|9272.8|9282.8|9272.8|9282.5|9272.5|2
1632482880000|2021-09-24 11:28:00|9283|9273|9283|9273|9283.3|9273.3|9283|9273|3
1632482890000|2021-09-24 11:28:10|9282|9272|9281|9271|9282|9272|9279.8|9269.8|3
1632482900000|2021-09-24 11:28:20|9280.5|9270.5|9282|9272|9282|9272|9279.5|9269.5|5
1632482910000|2021-09-24 11:28:30|9281.8|9271.8|9283.5|9273.5|9284|9274|9281.8|9271.8|8
1632482920000|2021-09-24 11:28:40|9284|9274|9286.3|9276.3|9286.3|9276.3|9283.5|9273.5|10
1632482940000|2021-09-24 11:29:00|9286.5|9276.5|9286.8|9276.8|9288|9278|9286.5|9276.5|7
1632482950000|2021-09-24 11:29:10|9287.3|9277.3|9287.3|9277.3|9287.5|9277.5|9287.3|9277.3|3
1632482960000|2021-09-24 11:29:20|9287.5|9277.5|9290.3|9280.3|9290.3|9280.3|9287.5|9277.5|6
1632482970000|2021-09-24 11:29:30|9290.5|9280.5|9292.5|9282.5|9292.5|9282.5|9290.5|9280.5|5
1632482980000|2021-09-24 11:29:40|9292.3|9282.3|9292.8|9282.8|9292.8|9282.8|9291.8|9281.8|10
1632482990000|2021-09-24 11:29:50|9292.3|9282.3|9292.5|9282.5|9292.5|9282.5|9290.8|9280.8|8
1632483000000|2021-09-24 11:30:00|9293|9283|9291.5|9281.5|9294.3|9284.3|9290.5|9280.5|7
1632483010000|2021-09-24 11:30:10|9291|9281|9286.8|9276.8|9291|9281|9283.5|9273.5|10
1632483020000|2021-09-24 11:30:20|9287|9277|9290.3|9280.3|9290.3|9280.3|9287|9277|4
1632483030000|2021-09-24 11:30:30|9290.5|9280.5|9288.5|9278.5|9291|9281|9288.3|9278.3|9
1632483040000|2021-09-24 11:30:40|9289.3|9279.3|9290.5|9280.5|9290.5|9280.5|9287.3|9277.3|16
1632483050000|2021-09-24 11:30:50|9291|9281|9291.5|9281.5|9291.8|9281.8|9291|9281|3
1632483060000|2021-09-24 11:31:00|9290.6|9280.6|9287.3|9277.3|9290.6|9280.6|9287.3|9277.3|11
1632483070000|2021-09-24 11:31:10|9287.8|9277.8|9287.8|9277.8|9288.8|9278.8|9287.8|9277.8|7
1632483080000|2021-09-24 11:31:20|9288|9278|9288.5|9278.5|9288.8|9278.8|9288|9278|4
1632483090000|2021-09-24 11:31:30|9288.8|9278.8|9285|9275|9288.8|9278.8|9284.5|9274.5|8
1632483100000|2021-09-24 11:31:40|9285.3|9275.3|9279.3|9269.3|9285.3|9275.3|9279.3|9269.3|10
1632483110000|2021-09-24 11:31:50|9280.3|9270.3|9279.8|9269.8|9281|9271|9279.8|9269.8|5
1632483120000|2021-09-24 11:32:00|9280.5|9270.5|9279.8|9269.8|9280.5|9270.5|9279.3|9269.3|12
1632483130000|2021-09-24 11:32:10|9280.3|9270.3|9283.8|9273.8|9283.8|9273.8|9280.3|9270.3|6
1632483140000|2021-09-24 11:32:20|9284|9274|9283.5|9273.5|9284.3|9274.3|9283.5|9273.5|6
1632483150000|2021-09-24 11:32:30|9283.3|9273.3|9280.8|9270.8|9283.5|9273.5|9280.8|9270.8|7
1632483160000|2021-09-24 11:32:40|9281|9271|9280|9270|9281.3|9271.3|9279.5|9269.5|11
1632483170000|2021-09-24 11:32:50|9279.8|9269.8|9279.8|9269.8|9279.8|9269.8|9279.8|9269.8|1
1632483180000|2021-09-24 11:33:00|9280|9270|9279.8|9269.8|9281.3|9271.3|9279.8|9269.8|5
1632483190000|2021-09-24 11:33:10|9280|9270|9281.3|9271.3|9281.3|9271.3|9280|9270|5
1632483200000|2021-09-24 11:33:20|9281.5|9271.5|9282.5|9272.5|9284.5|9274.5|9281.5|9271.5|6
1632483210000|2021-09-24 11:33:30|9282.3|9272.3|9286.3|9276.3|9286.3|9276.3|9280|9270|7
1632483220000|2021-09-24 11:33:40|9287|9277|9288.3|9278.3|9288.8|9278.8|9287|9277|6
1632483230000|2021-09-24 11:33:50|9288|9278|9288|9278|9288.3|9278.3|9288|9278|5
1632483240000|2021-09-24 11:34:00|9288.3|9278.3|9288|9278|9289.3|9279.3|9288|9278|8
1632483250000|2021-09-24 11:34:10|9287.5|9277.5|9288.5|9278.5|9288.5|9278.5|9286|9276|7
1632483260000|2021-09-24 11:34:20|9288.3|9278.3|9294|9284|9294|9284|9288.3|9278.3|8
1632483270000|2021-09-24 11:34:30|9293.8|9283.8|9287.3|9277.3|9293.8|9283.8|9287|9277|7
1632483280000|2021-09-24 11:34:40|9285.8|9275.8|9283.8|9273.8|9285.8|9275.8|9281.1|9271.1|14
1632483290000|2021-09-24 11:34:50|9283|9273|9283.5|9273.5|9283.5|9273.5|9278.5|9268.5|12
1632483300000|2021-09-24 11:35:00|9283.3|9273.3|9288|9278|9288|9278|9282.3|9272.3|17
1632483310000|2021-09-24 11:35:10|9287.3|9277.3|9287.5|9277.5|9287.5|9277.5|9284.5|9274.5|9
1632483320000|2021-09-24 11:35:20|9286.8|9276.8|9284|9274|9287.5|9277.5|9284|9274|6
1632483330000|2021-09-24 11:35:30|9284.3|9274.3|9282|9272|9285.3|9275.3|9282|9272|8
1632483340000|2021-09-24 11:35:40|9282.3|9272.3|9282.3|9272.3|9282.3|9272.3|9282.3|9272.3|1
1632483350000|2021-09-24 11:35:50|9282|9272|9285|9275|9285|9275|9282|9272|7
1632483360000|2021-09-24 11:36:00|9285.3|9275.3|9286.5|9276.5|9286.5|9276.5|9285.3|9275.3|3
1632483370000|2021-09-24 11:36:10|9286.8|9276.8|9287.5|9277.5|9288|9278|9286.8|9276.8|8
1632483380000|2021-09-24 11:36:20|9287.8|9277.8|9288|9278|9288|9278|9287.8|9277.8|4
1632483390000|2021-09-24 11:36:30|9288.5|9278.5|9292|9282|9292.5|9282.5|9288.5|9278.5|6
1632483400000|2021-09-24 11:36:40|9291.8|9281.8|9289.5|9279.5|9291.8|9281.8|9289.5|9279.5|2
1632483410000|2021-09-24 11:36:50|9289|9279|9289|9279|9289|9279|9289|9279|1
1632483420000|2021-09-24 11:37:00|9287.8|9277.8|9287|9277|9287.8|9277.8|9287|9277|2
1632483430000|2021-09-24 11:37:10|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|1
1632483440000|2021-09-24 11:37:20|9287.5|9277.5|9289|9279|9289|9279|9287.5|9277.5|7
1632483450000|2021-09-24 11:37:30|9288.5|9278.5|9287.8|9277.8|9288.5|9278.5|9287.8|9277.8|2
1632483460000|2021-09-24 11:37:40|9288.5|9278.5|9289|9279|9289|9279|9288.5|9278.5|4
1632483470000|2021-09-24 11:37:50|9288.5|9278.5|9289|9279|9289|9279|9288.5|9278.5|2
1632483480000|2021-09-24 11:38:00|9288|9278|9288.8|9278.8|9288.8|9278.8|9287.8|9277.8|6
1632483490000|2021-09-24 11:38:10|9288.5|9278.5|9287.3|9277.3|9288.5|9278.5|9287.3|9277.3|4
1632483500000|2021-09-24 11:38:20|9287.5|9277.5|9287.3|9277.3|9287.5|9277.5|9287.3|9277.3|2
1632483510000|2021-09-24 11:38:30|9287|9277|9284|9274|9287|9277|9283.1|9273.1|9
1632483520000|2021-09-24 11:38:40|9284.5|9274.5|9282.3|9272.3|9284.5|9274.5|9281.3|9271.3|8
1632483530000|2021-09-24 11:38:50|9282.5|9272.5|9282.8|9272.8|9282.8|9272.8|9282.3|9272.3|3
1632483540000|2021-09-24 11:39:00|9283|9273|9284|9274|9284|9274|9282.8|9272.8|5
1632483550000|2021-09-24 11:39:10|9283.8|9273.8|9281.8|9271.8|9283.8|9273.8|9281.8|9271.8|6
1632483560000|2021-09-24 11:39:20|9280.9|9270.9|9279.6|9269.6|9280.9|9270.9|9279.3|9269.3|7
1632483570000|2021-09-24 11:39:30|9278.9|9268.9|9278.3|9268.3|9279.5|9269.5|9278.3|9268.3|9
1632483580000|2021-09-24 11:39:40|9278.5|9268.5|9278.3|9268.3|9278.5|9268.5|9278.3|9268.3|6
1632483590000|2021-09-24 11:39:50|9277.5|9267.5|9277|9267|9277.5|9267.5|9277|9267|2
1632483610000|2021-09-24 11:40:10|9276.8|9266.8|9276.3|9266.3|9276.8|9266.8|9276.3|9266.3|2
1632483620000|2021-09-24 11:40:20|9276.5|9266.5|9277.5|9267.5|9277.5|9267.5|9276.5|9266.5|4
1632483630000|2021-09-24 11:40:30|9277.3|9267.3|9277.5|9267.5|9277.8|9267.8|9277|9267|9
1632483640000|2021-09-24 11:40:40|9277.8|9267.8|9278|9268|9278|9268|9277.8|9267.8|2
1632483660000|2021-09-24 11:41:00|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|1
1632483670000|2021-09-24 11:41:10|9278.8|9268.8|9279.3|9269.3|9279.3|9269.3|9278.8|9268.8|2
1632483690000|2021-09-24 11:41:30|9280.5|9270.5|9279.3|9269.3|9280.5|9270.5|9279|9269|4
1632483700000|2021-09-24 11:41:40|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|1
1632483720000|2021-09-24 11:42:00|9278.5|9268.5|9277.8|9267.8|9278.5|9268.5|9277.8|9267.8|3
1632483730000|2021-09-24 11:42:10|9277.9|9267.9|9277.8|9267.8|9277.9|9267.9|9277.8|9267.8|2
1632483750000|2021-09-24 11:42:30|9278|9268|9278.3|9268.3|9279.3|9269.3|9278|9268|6
1632483760000|2021-09-24 11:42:40|9278.8|9268.8|9279|9269|9279|9269|9278.8|9268.8|2
1632483770000|2021-09-24 11:42:50|9278.8|9268.8|9279.5|9269.5|9279.5|9269.5|9278.8|9268.8|6
1632483780000|2021-09-24 11:43:00|9278.5|9268.5|9278.8|9268.8|9278.8|9268.8|9278.5|9268.5|2
1632483790000|2021-09-24 11:43:10|9279.5|9269.5|9279.5|9269.5|9279.8|9269.8|9279.5|9269.5|3
1632483800000|2021-09-24 11:43:20|9279.8|9269.8|9279.8|9269.8|9279.8|9269.8|9278.8|9268.8|7
1632483810000|2021-09-24 11:43:30|9282|9272|9281|9271|9282.8|9272.8|9279.8|9269.8|7
1632483820000|2021-09-24 11:43:40|9280.8|9270.8|9280.5|9270.5|9280.8|9270.8|9279.8|9269.8|4
1632483830000|2021-09-24 11:43:50|9281|9271|9281|9271|9281|9271|9281|9271|1
1632483840000|2021-09-24 11:44:00|9281.5|9271.5|9282.5|9272.5|9282.8|9272.8|9281.5|9271.5|4
1632483850000|2021-09-24 11:44:10|9282.3|9272.3|9282|9272|9282.3|9272.3|9280.5|9270.5|6
1632483860000|2021-09-24 11:44:20|9282.3|9272.3|9283.5|9273.5|9283.5|9273.5|9282.3|9272.3|3
1632483870000|2021-09-24 11:44:30|9283.3|9273.3|9283.3|9273.3|9283.3|9273.3|9283.3|9273.3|1
1632483880000|2021-09-24 11:44:40|9283.8|9273.8|9283.3|9273.3|9283.8|9273.8|9283.3|9273.3|2
1632483890000|2021-09-24 11:44:50|9282.3|9272.3|9282|9272|9282.3|9272.3|9282|9272|2
1632483900000|2021-09-24 11:45:00|9283|9273|9283|9273|9283.3|9273.3|9283|9273|3
1632483910000|2021-09-24 11:45:10|9283.8|9273.8|9283|9273|9283.8|9273.8|9283|9273|3
1632483920000|2021-09-24 11:45:20|9283.8|9273.8|9283|9273|9283.8|9273.8|9283|9273|3
1632483950000|2021-09-24 11:45:50|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|1
1632483960000|2021-09-24 11:46:00|9282.5|9272.5|9282.5|9272.5|9282.5|9272.5|9282.5|9272.5|1
1632483970000|2021-09-24 11:46:10|9281.8|9271.8|9280.5|9270.5|9281.8|9271.8|9280.5|9270.5|2
1632483980000|2021-09-24 11:46:20|9281.5|9271.5|9282.8|9272.8|9282.8|9272.8|9281.5|9271.5|5
1632483990000|2021-09-24 11:46:30|9283.3|9273.3|9283.3|9273.3|9283.3|9273.3|9283.3|9273.3|1
1632484000000|2021-09-24 11:46:40|9283|9273|9279.3|9269.3|9283|9273|9278.5|9268.5|8
1632484010000|2021-09-24 11:46:50|9279.5|9269.5|9280.8|9270.8|9281.5|9271.5|9279.5|9269.5|10
1632484020000|2021-09-24 11:47:00|9280|9270|9281|9271|9281|9271|9280|9270|10
1632484030000|2021-09-24 11:47:10|9280.8|9270.8|9278.3|9268.3|9281.3|9271.3|9278.3|9268.3|10
1632484040000|2021-09-24 11:47:20|9278|9268|9279.5|9269.5|9279.5|9269.5|9278|9268|5
1632484050000|2021-09-24 11:47:30|9279|9269|9278|9268|9281.3|9271.3|9278|9268|10
1632484060000|2021-09-24 11:47:40|9277.5|9267.5|9278.3|9268.3|9278.3|9268.3|9277.5|9267.5|7
1632484070000|2021-09-24 11:47:50|9278|9268|9277.3|9267.3|9278|9268|9277|9267|5
1632484080000|2021-09-24 11:48:00|9277|9267|9275.5|9265.5|9277|9267|9275.5|9265.5|4
1632484090000|2021-09-24 11:48:10|9272.3|9262.3|9274|9264|9274.1|9264.1|9271.8|9261.8|11
1632484100000|2021-09-24 11:48:20|9274.1|9264.1|9274|9264|9274.1|9264.1|9274|9264|2
1632484110000|2021-09-24 11:48:30|9274.8|9264.8|9277.8|9267.8|9277.8|9267.8|9274.8|9264.8|4
1632484120000|2021-09-24 11:48:40|9278|9268|9278.8|9268.8|9279.3|9269.3|9277.8|9267.8|5
1632484130000|2021-09-24 11:48:50|9279|9269|9279.5|9269.5|9279.8|9269.8|9279|9269|4
1632484140000|2021-09-24 11:49:00|9280|9270|9280.8|9270.8|9281.5|9271.5|9280|9270|6
1632484150000|2021-09-24 11:49:10|9280.5|9270.5|9279.8|9269.8|9280.5|9270.5|9279.8|9269.8|2
1632484160000|2021-09-24 11:49:20|9279.5|9269.5|9280.8|9270.8|9280.8|9270.8|9279.5|9269.5|3
1632484180000|2021-09-24 11:49:40|9280.5|9270.5|9279.5|9269.5|9280.5|9270.5|9279.5|9269.5|3
1632484190000|2021-09-24 11:49:50|9279.8|9269.8|9280.5|9270.5|9280.8|9270.8|9279.8|9269.8|4
1632484200000|2021-09-24 11:50:00|9280.8|9270.8|9281|9271|9281|9271|9280.3|9270.3|6
1632484220000|2021-09-24 11:50:20|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|1
1632484230000|2021-09-24 11:50:30|9281|9271|9281|9271|9281|9271|9281|9271|1
1632484240000|2021-09-24 11:50:40|9281.3|9271.3|9281.5|9271.5|9281.5|9271.5|9281.3|9271.3|2
1632484250000|2021-09-24 11:50:50|9281.3|9271.3|9280.3|9270.3|9281.3|9271.3|9280.3|9270.3|3
1632484260000|2021-09-24 11:51:00|9280.5|9270.5|9280.5|9270.5|9280.5|9270.5|9280.3|9270.3|3
1632484270000|2021-09-24 11:51:10|9280.3|9270.3|9279.8|9269.8|9281|9271|9279.8|9269.8|5
1632484280000|2021-09-24 11:51:20|9280|9270|9280|9270|9280.3|9270.3|9280|9270|3
1632484290000|2021-09-24 11:51:30|9280.8|9270.8|9280.8|9270.8|9281.3|9271.3|9280.8|9270.8|4
1632484300000|2021-09-24 11:51:40|9281|9271|9281|9271|9281|9271|9281|9271|1
1632484320000|2021-09-24 11:52:00|9281.5|9271.5|9280|9270|9281.5|9271.5|9280|9270|5
1632484330000|2021-09-24 11:52:10|9279|9269|9274.8|9264.8|9279.3|9269.3|9274.5|9264.5|11
1632484340000|2021-09-24 11:52:20|9275|9265|9273.8|9263.8|9275|9265|9273.8|9263.8|3
1632484350000|2021-09-24 11:52:30|9273.5|9263.5|9273.3|9263.3|9273.5|9263.5|9273.3|9263.3|2
1632484360000|2021-09-24 11:52:40|9273.8|9263.8|9273.3|9263.3|9273.8|9263.8|9273|9263|9
1632484370000|2021-09-24 11:52:50|9273.8|9263.8|9274.5|9264.5|9274.5|9264.5|9273.5|9263.5|7
1632484380000|2021-09-24 11:53:00|9275.8|9265.8|9278.5|9268.5|9278.5|9268.5|9275.8|9265.8|6
1632484390000|2021-09-24 11:53:10|9278.8|9268.8|9277|9267|9279|9269|9277|9267|3
1632484400000|2021-09-24 11:53:20|9277.3|9267.3|9277.5|9267.5|9277.5|9267.5|9277.3|9267.3|4
1632484410000|2021-09-24 11:53:30|9278|9268|9275.3|9265.3|9278.5|9268.5|9275.3|9265.3|6
1632484420000|2021-09-24 11:53:40|9275.5|9265.5|9276.8|9266.8|9277.3|9267.3|9275.5|9265.5|8
1632484430000|2021-09-24 11:53:50|9275.8|9265.8|9276.5|9266.5|9276.5|9266.5|9275.8|9265.8|2
1632484440000|2021-09-24 11:54:00|9277|9267|9276.8|9266.8|9277.3|9267.3|9276.8|9266.8|3
1632484450000|2021-09-24 11:54:10|9277.5|9267.5|9277.8|9267.8|9278.3|9268.3|9277.5|9267.5|5
1632484460000|2021-09-24 11:54:20|9278.5|9268.5|9279.3|9269.3|9279.3|9269.3|9277.8|9267.8|5
1632484470000|2021-09-24 11:54:30|9281|9271|9281.3|9271.3|9281.3|9271.3|9281|9271|2
1632484480000|2021-09-24 11:54:40|9281|9271|9280.8|9270.8|9281|9271|9280.8|9270.8|2
1632484490000|2021-09-24 11:54:50|9280.3|9270.3|9279|9269|9280.3|9270.3|9278.3|9268.3|6
1632484500000|2021-09-24 11:55:00|9279.3|9269.3|9279.3|9269.3|9279.8|9269.8|9279.3|9269.3|9
1632484510000|2021-09-24 11:55:10|9279.5|9269.5|9278.3|9268.3|9279.5|9269.5|9278.3|9268.3|6
1632484520000|2021-09-24 11:55:20|9279.3|9269.3|9281.5|9271.5|9281.5|9271.5|9279.3|9269.3|5
1632484530000|2021-09-24 11:55:30|9281.8|9271.8|9285|9275|9285.5|9275.5|9281.8|9271.8|3
1632484540000|2021-09-24 11:55:40|9284.8|9274.8|9282|9272|9284.8|9274.8|9282|9272|2
1632484550000|2021-09-24 11:55:50|9281|9271|9282|9272|9282.5|9272.5|9281|9271|7
1632484560000|2021-09-24 11:56:00|9280.8|9270.8|9282.3|9272.3|9282.8|9272.8|9280.8|9270.8|6
1632484570000|2021-09-24 11:56:10|9282|9272|9282|9272|9282|9272|9279.8|9269.8|9
1632484590000|2021-09-24 11:56:30|9282.3|9272.3|9282|9272|9282.5|9272.5|9282|9272|4
1632484600000|2021-09-24 11:56:40|9282.3|9272.3|9283|9273|9283|9273|9282.3|9272.3|3
1632484610000|2021-09-24 11:56:50|9282.8|9272.8|9280.3|9270.3|9282.8|9272.8|9280|9270|4
1632484620000|2021-09-24 11:57:00|9280.6|9270.6|9280|9270|9280.6|9270.6|9279.6|9269.6|4
1632484630000|2021-09-24 11:57:10|9279.8|9269.8|9279.8|9269.8|9279.8|9269.8|9279.8|9269.8|1
1632484640000|2021-09-24 11:57:20|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|1
1632484660000|2021-09-24 11:57:40|9280.3|9270.3|9279.5|9269.5|9280.3|9270.3|9279.5|9269.5|2
1632484680000|2021-09-24 11:58:00|9279.3|9269.3|9284|9274|9284|9274|9279.3|9269.3|6
1632484690000|2021-09-24 11:58:10|9283.3|9273.3|9281.3|9271.3|9283.3|9273.3|9281.3|9271.3|5
1632484700000|2021-09-24 11:58:20|9281.5|9271.5|9282|9272|9282|9272|9280|9270|6
1632484710000|2021-09-24 11:58:30|9281.9|9271.9|9282|9272|9282|9272|9281.8|9271.8|4
1632484720000|2021-09-24 11:58:40|9283.8|9273.8|9283.6|9273.6|9284.1|9274.1|9283.6|9273.6|8
1632484730000|2021-09-24 11:58:50|9283.4|9273.4|9283.3|9273.3|9283.4|9273.4|9283.3|9273.3|2
1632484740000|2021-09-24 11:59:00|9283|9273|9281.5|9271.5|9283.3|9273.3|9281.5|9271.5|6
1632484750000|2021-09-24 11:59:10|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|1
1632484760000|2021-09-24 11:59:20|9280.5|9270.5|9280.8|9270.8|9282|9272|9280.5|9270.5|5
1632484780000|2021-09-24 11:59:40|9281|9271|9280.5|9270.5|9281|9271|9279.5|9269.5|7
1632484790000|2021-09-24 11:59:50|9280.3|9270.3|9277.9|9267.9|9280.3|9270.3|9277.9|9267.9|4
1632484800000|2021-09-24 12:00:00|9276.9|9266.9|9282.5|9272.5|9282.5|9272.5|9273.8|9263.8|10
1632484810000|2021-09-24 12:00:10|9283.5|9273.5|9286|9276|9286.3|9276.3|9283.5|9273.5|7
1632484820000|2021-09-24 12:00:20|9286.3|9276.3|9283.5|9273.5|9286.3|9276.3|9283.3|9273.3|4
1632484830000|2021-09-24 12:00:30|9283.3|9273.3|9284|9274|9284.5|9274.5|9283.3|9273.3|6
1632484850000|2021-09-24 12:00:50|9284.5|9274.5|9283.5|9273.5|9284.8|9274.8|9283.3|9273.3|8
1632484860000|2021-09-24 12:01:00|9284|9274|9284|9274|9284|9274|9283.3|9273.3|10
1632484870000|2021-09-24 12:01:10|9283.8|9273.8|9282.3|9272.3|9283.8|9273.8|9282.3|9272.3|6
1632484880000|2021-09-24 12:01:20|9282.5|9272.5|9282|9272|9282.8|9272.8|9281.8|9271.8|6
1632484890000|2021-09-24 12:01:30|9282.3|9272.3|9282.3|9272.3|9282.5|9272.5|9282.3|9272.3|3
1632484900000|2021-09-24 12:01:40|9282.5|9272.5|9283|9273|9283.8|9273.8|9282|9272|12
1632484910000|2021-09-24 12:01:50|9282.8|9272.8|9281.8|9271.8|9282.8|9272.8|9281.8|9271.8|2
1632484920000|2021-09-24 12:02:00|9282.3|9272.3|9284.3|9274.3|9284.3|9274.3|9282|9272|5
1632484930000|2021-09-24 12:02:10|9284|9274|9282.8|9272.8|9284|9274|9281.8|9271.8|7
1632484940000|2021-09-24 12:02:20|9282.3|9272.3|9283.5|9273.5|9283.5|9273.5|9281.5|9271.5|6
1632484950000|2021-09-24 12:02:30|9283.3|9273.3|9283|9273|9284.8|9274.8|9283|9273|7
1632484960000|2021-09-24 12:02:40|9282.5|9272.5|9281.8|9271.8|9282.5|9272.5|9281.3|9271.3|6
1632484970000|2021-09-24 12:02:50|9282|9272|9283.3|9273.3|9283.3|9273.3|9282|9272|3
1632484980000|2021-09-24 12:03:00|9283.5|9273.5|9283|9273|9284.5|9274.5|9283|9273|7
1632484990000|2021-09-24 12:03:10|9282.3|9272.3|9282.3|9272.3|9282.5|9272.5|9281.8|9271.8|8
1632485010000|2021-09-24 12:03:30|9282.5|9272.5|9282.5|9272.5|9282.5|9272.5|9282.5|9272.5|1
1632485020000|2021-09-24 12:03:40|9282.3|9272.3|9281.8|9271.8|9282.3|9272.3|9281.8|9271.8|2
1632485030000|2021-09-24 12:03:50|9282.3|9272.3|9282.3|9272.3|9282.3|9272.3|9282.3|9272.3|1
1632485040000|2021-09-24 12:04:00|9282.5|9272.5|9284|9274|9284.3|9274.3|9282.5|9272.5|7
1632485050000|2021-09-24 12:04:10|9283.8|9273.8|9282.3|9272.3|9283.8|9273.8|9282.3|9272.3|13
1632485060000|2021-09-24 12:04:20|9282|9272|9281.8|9271.8|9282|9272|9281.8|9271.8|2
1632485090000|2021-09-24 12:04:50|9282|9272|9280|9270|9282.3|9272.3|9280|9270|4
1632485100000|2021-09-24 12:05:00|9280.5|9270.5|9282.3|9272.3|9282.3|9272.3|9279.8|9269.8|7
1632485110000|2021-09-24 12:05:10|9281.8|9271.8|9280.3|9270.3|9281.8|9271.8|9280|9270|11
1632485120000|2021-09-24 12:05:20|9279.3|9269.3|9279.5|9269.5|9279.5|9269.5|9279|9269|3
1632485130000|2021-09-24 12:05:30|9279.3|9269.3|9279.3|9269.3|9279.8|9269.8|9279.3|9269.3|3
1632485150000|2021-09-24 12:05:50|9278.5|9268.5|9277.5|9267.5|9278.5|9268.5|9277.5|9267.5|6
1632485160000|2021-09-24 12:06:00|9278|9268|9278|9268|9278|9268|9277.5|9267.5|5
1632485200000|2021-09-24 12:06:40|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|1
1632485220000|2021-09-24 12:07:00|9278.5|9268.5|9279.8|9269.8|9279.8|9269.8|9278.5|9268.5|3
1632485230000|2021-09-24 12:07:10|9279.5|9269.5|9280|9270|9280|9270|9279.5|9269.5|2
1632485240000|2021-09-24 12:07:20|9279.3|9269.3|9277.8|9267.8|9279.3|9269.3|9277.8|9267.8|4
1632485260000|2021-09-24 12:07:40|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|1
1632485270000|2021-09-24 12:07:50|9278.5|9268.5|9280|9270|9280|9270|9278.5|9268.5|2
1632485280000|2021-09-24 12:08:00|9279.5|9269.5|9279.3|9269.3|9279.5|9269.5|9279|9269|6
1632485300000|2021-09-24 12:08:20|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|1
1632485310000|2021-09-24 12:08:30|9279|9269|9279|9269|9279|9269|9279|9269|1
1632485320000|2021-09-24 12:08:40|9279.3|9269.3|9279|9269|9279.3|9269.3|9279|9269|2
1632485330000|2021-09-24 12:08:50|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|1
1632485340000|2021-09-24 12:09:00|9275|9265|9278.3|9268.3|9279.3|9269.3|9274.5|9264.5|7
1632485350000|2021-09-24 12:09:10|9279.3|9269.3|9278.3|9268.3|9279.5|9269.5|9278|9268|5
1632485360000|2021-09-24 12:09:20|9278.5|9268.5|9280.3|9270.3|9280.8|9270.8|9278.5|9268.5|8
1632485370000|2021-09-24 12:09:30|9280|9270|9279.8|9269.8|9280.3|9270.3|9279.8|9269.8|4
1632485380000|2021-09-24 12:09:40|9280|9270|9281|9271|9281|9271|9280|9270|3
1632485400000|2021-09-24 12:10:00|9280.8|9270.8|9281.8|9271.8|9281.8|9271.8|9277.5|9267.5|9
1632485410000|2021-09-24 12:10:10|9283|9273|9280.5|9270.5|9283|9273|9280.5|9270.5|6
1632485420000|2021-09-24 12:10:20|9279.8|9269.8|9278.5|9268.5|9279.8|9269.8|9278.5|9268.5|4
1632485430000|2021-09-24 12:10:30|9278.3|9268.3|9276.5|9266.5|9278.3|9268.3|9276.5|9266.5|7
1632485440000|2021-09-24 12:10:40|9276|9266|9275.8|9265.8|9276.3|9266.3|9274|9264|9
1632485450000|2021-09-24 12:10:50|9277|9267|9274.8|9264.8|9277|9267|9274.8|9264.8|10
1632485460000|2021-09-24 12:11:00|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|1
1632485480000|2021-09-24 12:11:20|9273.8|9263.8|9271.8|9261.8|9273.8|9263.8|9271.8|9261.8|4
1632485490000|2021-09-24 12:11:30|9271.5|9261.5|9271.3|9261.3|9271.5|9261.5|9271.3|9261.3|2
1632485500000|2021-09-24 12:11:40|9270.3|9260.3|9270.5|9260.5|9270.8|9260.8|9270|9260|6
1632485520000|2021-09-24 12:12:00|9270.3|9260.3|9270|9260|9270.3|9260.3|9270|9260|2
1632485530000|2021-09-24 12:12:10|9270.5|9260.5|9270.5|9260.5|9270.8|9260.8|9270|9260|6
1632485540000|2021-09-24 12:12:20|9271|9261|9271.3|9261.3|9271.3|9261.3|9271|9261|2
1632485550000|2021-09-24 12:12:30|9271.5|9261.5|9272.8|9262.8|9272.8|9262.8|9271.5|9261.5|4
1632485580000|2021-09-24 12:13:00|9272.5|9262.5|9272.8|9262.8|9272.8|9262.8|9272.5|9262.5|2
1632485610000|2021-09-24 12:13:30|9273|9263|9274|9264|9274|9264|9273|9263|4
1632485620000|2021-09-24 12:13:40|9273.8|9263.8|9271.8|9261.8|9273.8|9263.8|9271.8|9261.8|6
1632485630000|2021-09-24 12:13:50|9272.3|9262.3|9273.5|9263.5|9273.5|9263.5|9271.8|9261.8|5
1632485640000|2021-09-24 12:14:00|9274.5|9264.5|9274|9264|9277.3|9267.3|9274|9264|12
1632485650000|2021-09-24 12:14:10|9273.8|9263.8|9274|9264|9274|9264|9273.5|9263.5|4
1632485670000|2021-09-24 12:14:30|9274.3|9264.3|9274.3|9264.3|9274.3|9264.3|9273.8|9263.8|4
1632485690000|2021-09-24 12:14:50|9274|9264|9272.5|9262.5|9274|9264|9272.5|9262.5|3
1632485700000|2021-09-24 12:15:00|9272.8|9262.8|9273.3|9263.3|9273.3|9263.3|9272.8|9262.8|5
1632485710000|2021-09-24 12:15:10|9274.3|9264.3|9273.5|9263.5|9274.3|9264.3|9273|9263|10
1632485720000|2021-09-24 12:15:20|9273.3|9263.3|9275.3|9265.3|9275.8|9265.8|9272.8|9262.8|5
1632485730000|2021-09-24 12:15:30|9275.5|9265.5|9277|9267|9277.8|9267.8|9275.5|9265.5|6
1632485740000|2021-09-24 12:15:40|9275.8|9265.8|9277|9267|9277.3|9267.3|9275.8|9265.8|5
1632485750000|2021-09-24 12:15:50|9276.8|9266.8|9276.8|9266.8|9276.8|9266.8|9276.8|9266.8|1
1632485760000|2021-09-24 12:16:00|9276.5|9266.5|9277.3|9267.3|9277.3|9267.3|9275.5|9265.5|5
1632485770000|2021-09-24 12:16:10|9277.8|9267.8|9279|9269|9279|9269|9277.8|9267.8|11
1632485780000|2021-09-24 12:16:20|9278.3|9268.3|9278.5|9268.5|9278.5|9268.5|9277.5|9267.5|5
1632485790000|2021-09-24 12:16:30|9279|9269|9278|9268|9279|9269|9278|9268|4
1632485800000|2021-09-24 12:16:40|9278.5|9268.5|9278.5|9268.5|9279.3|9269.3|9278.5|9268.5|4
1632485810000|2021-09-24 12:16:50|9277.3|9267.3|9277.8|9267.8|9277.8|9267.8|9277.3|9267.3|2
1632485820000|2021-09-24 12:17:00|9278.8|9268.8|9278|9268|9279.3|9269.3|9278|9268|5
1632485840000|2021-09-24 12:17:20|9278.5|9268.5|9276.8|9266.8|9278.5|9268.5|9276.8|9266.8|5
1632485850000|2021-09-24 12:17:30|9277.3|9267.3|9277.3|9267.3|9277.5|9267.5|9277.3|9267.3|3
1632485860000|2021-09-24 12:17:40|9277.8|9267.8|9277|9267|9277.8|9267.8|9276.8|9266.8|8
1632485870000|2021-09-24 12:17:50|9278.3|9268.3|9279|9269|9279.5|9269.5|9278.3|9268.3|4
1632485890000|2021-09-24 12:18:10|9279.5|9269.5|9277.5|9267.5|9279.5|9269.5|9277.5|9267.5|3
1632485900000|2021-09-24 12:18:20|9277|9267|9278.5|9268.5|9278.5|9268.5|9277|9267|7
1632485910000|2021-09-24 12:18:30|9278.3|9268.3|9277.8|9267.8|9278.5|9268.5|9277.8|9267.8|4
1632485930000|2021-09-24 12:18:50|9278|9268|9275.3|9265.3|9278|9268|9275.3|9265.3|3
1632485940000|2021-09-24 12:19:00|9275|9265|9275|9265|9275|9265|9275|9265|1
1632485960000|2021-09-24 12:19:20|9274.5|9264.5|9273|9263|9274.5|9264.5|9273|9263|4
1632485970000|2021-09-24 12:19:30|9271.3|9261.3|9269.5|9259.5|9271.3|9261.3|9269.5|9259.5|7
1632485980000|2021-09-24 12:19:40|9267.3|9257.3|9266.8|9256.8|9267.8|9257.8|9266.8|9256.8|3
1632485990000|2021-09-24 12:19:50|9265.8|9255.8|9266.8|9256.8|9266.8|9256.8|9265.5|9255.5|4
1632486000000|2021-09-24 12:20:00|9267|9257|9266|9256|9268.5|9258.5|9266|9256|13
1632486010000|2021-09-24 12:20:10|9266.3|9256.3|9266.5|9256.5|9266.5|9256.5|9265.5|9255.5|7
1632486020000|2021-09-24 12:20:20|9267|9257|9266.5|9256.5|9267|9257|9266.3|9256.3|8
1632486030000|2021-09-24 12:20:30|9266|9256|9267|9257|9267|9257|9265.8|9255.8|6
1632486040000|2021-09-24 12:20:40|9266.5|9256.5|9266.5|9256.5|9267|9257|9266.3|9256.3|5
1632486050000|2021-09-24 12:20:50|9267|9257|9268.3|9258.3|9269|9259|9267|9257|10
1632486060000|2021-09-24 12:21:00|9268|9258|9269.3|9259.3|9269.3|9259.3|9267.8|9257.8|6
1632486070000|2021-09-24 12:21:10|9269|9259|9270.3|9260.3|9270.3|9260.3|9268.8|9258.8|5
1632486080000|2021-09-24 12:21:20|9270.5|9260.5|9270.8|9260.8|9270.8|9260.8|9270.3|9260.3|4
1632486090000|2021-09-24 12:21:30|9271|9261|9273|9263|9273.3|9263.3|9271|9261|7
1632486100000|2021-09-24 12:21:40|9272.8|9262.8|9278|9268|9278|9268|9272.8|9262.8|11
1632486110000|2021-09-24 12:21:50|9278.3|9268.3|9281|9271|9281.3|9271.3|9278.3|9268.3|7
1632486120000|2021-09-24 12:22:00|9280.3|9270.3|9282.5|9272.5|9284|9274|9279.8|9269.8|7
1632486160000|2021-09-24 12:22:40|9282|9272|9280.5|9270.5|9282|9272|9280.5|9270.5|2
1632486170000|2021-09-24 12:22:50|9280.8|9270.8|9282.5|9272.5|9282.8|9272.8|9280.8|9270.8|4
1632486180000|2021-09-24 12:23:00|9282.3|9272.3|9277.3|9267.3|9282.3|9272.3|9277.3|9267.3|5
1632486190000|2021-09-24 12:23:10|9277.5|9267.5|9281.5|9271.5|9282.3|9272.3|9277.5|9267.5|5
1632486210000|2021-09-24 12:23:30|9281.3|9271.3|9280.8|9270.8|9281.3|9271.3|9280.8|9270.8|3
1632486230000|2021-09-24 12:23:50|9279.8|9269.8|9280.5|9270.5|9280.8|9270.8|9279.8|9269.8|3
1632486240000|2021-09-24 12:24:00|9280.8|9270.8|9279.8|9269.8|9280.8|9270.8|9279.8|9269.8|9
1632486250000|2021-09-24 12:24:10|9280|9270|9280.3|9270.3|9280.8|9270.8|9279.8|9269.8|12
1632486260000|2021-09-24 12:24:20|9280|9270|9278.3|9268.3|9280|9270|9277.8|9267.8|9
1632486270000|2021-09-24 12:24:30|9277.5|9267.5|9276.5|9266.5|9278|9268|9276.3|9266.3|12
1632486280000|2021-09-24 12:24:40|9276.8|9266.8|9276.5|9266.5|9277|9267|9276.3|9266.3|8
1632486290000|2021-09-24 12:24:50|9276.3|9266.3|9276.5|9266.5|9276.5|9266.5|9276.3|9266.3|2
1632486300000|2021-09-24 12:25:00|9276.3|9266.3|9276.5|9266.5|9276.5|9266.5|9276.3|9266.3|4
1632486310000|2021-09-24 12:25:10|9276.3|9266.3|9275.8|9265.8|9276.5|9266.5|9275.8|9265.8|9
1632486320000|2021-09-24 12:25:20|9275.3|9265.3|9273.3|9263.3|9275.3|9265.3|9273.3|9263.3|7
1632486330000|2021-09-24 12:25:30|9273.5|9263.5|9272.8|9262.8|9273.5|9263.5|9272.8|9262.8|7
1632486340000|2021-09-24 12:25:40|9272.3|9262.3|9271.3|9261.3|9272.3|9262.3|9270.3|9260.3|7
1632486350000|2021-09-24 12:25:50|9271.5|9261.5|9271.8|9261.8|9271.8|9261.8|9271.5|9261.5|2
1632486360000|2021-09-24 12:26:00|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|1
1632486370000|2021-09-24 12:26:10|9272.3|9262.3|9270.8|9260.8|9272.5|9262.5|9270.8|9260.8|8
1632486380000|2021-09-24 12:26:20|9270.3|9260.3|9267|9257|9270.3|9260.3|9267|9257|4
1632486410000|2021-09-24 12:26:50|9267.5|9257.5|9268|9258|9269.5|9259.5|9267.5|9257.5|7
1632486420000|2021-09-24 12:27:00|9267.8|9257.8|9265.4|9255.4|9267.8|9257.8|9265.4|9255.4|4
1632486430000|2021-09-24 12:27:10|9265.3|9255.3|9266.8|9256.8|9266.8|9256.8|9264.8|9254.8|6
1632486440000|2021-09-24 12:27:20|9266.3|9256.3|9266.5|9256.5|9267|9257|9266.3|9256.3|4
1632486450000|2021-09-24 12:27:30|9266.8|9256.8|9268.5|9258.5|9268.5|9258.5|9266.8|9256.8|6
1632486460000|2021-09-24 12:27:40|9269|9259|9268.8|9258.8|9269|9259|9266.3|9256.3|9
1632486470000|2021-09-24 12:27:50|9268.5|9258.5|9269.5|9259.5|9269.5|9259.5|9268.5|9258.5|3
1632486480000|2021-09-24 12:28:00|9269.8|9259.8|9275|9265|9275.5|9265.5|9269.8|9259.8|11
1632486490000|2021-09-24 12:28:10|9276.3|9266.3|9279.8|9269.8|9281|9271|9276.3|9266.3|7
1632486500000|2021-09-24 12:28:20|9280|9270|9280.5|9270.5|9280.5|9270.5|9280|9270|2
1632486510000|2021-09-24 12:28:30|9280.8|9270.8|9281.3|9271.3|9281.3|9271.3|9280.8|9270.8|2
1632486520000|2021-09-24 12:28:40|9281|9271|9280.5|9270.5|9281|9271|9280.5|9270.5|3
1632486530000|2021-09-24 12:28:50|9279.8|9269.8|9280|9270|9280|9270|9279.8|9269.8|2
1632486540000|2021-09-24 12:29:00|9280.3|9270.3|9279.3|9269.3|9280.3|9270.3|9279.3|9269.3|2
1632486550000|2021-09-24 12:29:10|9279.5|9269.5|9279.8|9269.8|9279.8|9269.8|9278.5|9268.5|8
1632486560000|2021-09-24 12:29:20|9279.5|9269.5|9278.3|9268.3|9279.5|9269.5|9278.3|9268.3|4
1632486580000|2021-09-24 12:29:40|9278.8|9268.8|9279|9269|9280.3|9270.3|9278.8|9268.8|3
1632486590000|2021-09-24 12:29:50|9280.3|9270.3|9282.3|9272.3|9282.3|9272.3|9280.3|9270.3|6
1632486600000|2021-09-24 12:30:00|9282|9272|9282.3|9272.3|9282.5|9272.5|9280.8|9270.8|9
1632486620000|2021-09-24 12:30:20|9283.4|9273.4|9286.4|9276.4|9286.4|9276.4|9283.4|9273.4|2
1632486630000|2021-09-24 12:30:30|9286.5|9276.5|9282.5|9272.5|9286.5|9276.5|9280.8|9270.8|10
1632486640000|2021-09-24 12:30:40|9282.8|9272.8|9282.3|9272.3|9282.8|9272.8|9282.3|9272.3|3
1632486650000|2021-09-24 12:30:50|9282.5|9272.5|9284.5|9274.5|9285.3|9275.3|9282.5|9272.5|11
1632486660000|2021-09-24 12:31:00|9284|9274|9285|9275|9286|9276|9284|9274|11
1632486670000|2021-09-24 12:31:10|9284.8|9274.8|9284.8|9274.8|9284.8|9274.8|9284.5|9274.5|3
1632486680000|2021-09-24 12:31:20|9284.5|9274.5|9285.3|9275.3|9286|9276|9284.3|9274.3|10
1632486690000|2021-09-24 12:31:30|9285|9275|9284.3|9274.3|9285.3|9275.3|9284.3|9274.3|8
1632486700000|2021-09-24 12:31:40|9284|9274|9283.8|9273.8|9284|9274|9283.8|9273.8|2
1632486720000|2021-09-24 12:32:00|9283.3|9273.3|9284.3|9274.3|9284.3|9274.3|9282.3|9272.3|5
1632486730000|2021-09-24 12:32:10|9283.8|9273.8|9284.3|9274.3|9284.3|9274.3|9281.3|9271.3|9
1632486740000|2021-09-24 12:32:20|9286|9276|9286.3|9276.3|9286.5|9276.5|9286|9276|4
1632486750000|2021-09-24 12:32:30|9285|9275|9284.3|9274.3|9287|9277|9284.3|9274.3|7
1632486760000|2021-09-24 12:32:40|9284|9274|9282.5|9272.5|9284|9274|9280.8|9270.8|10
1632486770000|2021-09-24 12:32:50|9282.3|9272.3|9283|9273|9283.8|9273.8|9281.5|9271.5|8
1632486780000|2021-09-24 12:33:00|9283.5|9273.5|9283.8|9273.8|9283.8|9273.8|9283.5|9273.5|2
1632486790000|2021-09-24 12:33:10|9284|9274|9286.5|9276.5|9286.5|9276.5|9284|9274|4
1632486800000|2021-09-24 12:33:20|9286.8|9276.8|9287|9277|9287|9277|9286.8|9276.8|2
1632486810000|2021-09-24 12:33:30|9286.3|9276.3|9285.3|9275.3|9286.3|9276.3|9285.3|9275.3|7
1632486820000|2021-09-24 12:33:40|9285|9275|9284.5|9274.5|9285|9275|9284.5|9274.5|3
1632486830000|2021-09-24 12:33:50|9283.8|9273.8|9282.8|9272.8|9283.8|9273.8|9282.5|9272.5|4
1632486840000|2021-09-24 12:34:00|9282.5|9272.5|9282.3|9272.3|9283|9273|9282.3|9272.3|7
1632486850000|2021-09-24 12:34:10|9282.5|9272.5|9282.8|9272.8|9282.8|9272.8|9282.5|9272.5|4
1632486860000|2021-09-24 12:34:20|9283.3|9273.3|9283|9273|9283.5|9273.5|9283|9273|4
1632486870000|2021-09-24 12:34:30|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|1
1632486880000|2021-09-24 12:34:40|9281.5|9271.5|9280|9270|9282.5|9272.5|9279.5|9269.5|9
1632486890000|2021-09-24 12:34:50|9279.8|9269.8|9279|9269|9279.8|9269.8|9279|9269|3
1632486900000|2021-09-24 12:35:00|9278.8|9268.8|9281|9271|9281.3|9271.3|9278.8|9268.8|6
1632486910000|2021-09-24 12:35:10|9281.3|9271.3|9281.6|9271.6|9282.5|9272.5|9281.3|9271.3|10
1632486920000|2021-09-24 12:35:20|9281.9|9271.9|9282.1|9272.1|9282.1|9272.1|9281.9|9271.9|2
1632486930000|2021-09-24 12:35:30|9282|9272|9281.5|9271.5|9282|9272|9281|9271|9
1632486940000|2021-09-24 12:35:40|9281.8|9271.8|9280.3|9270.3|9281.8|9271.8|9280.3|9270.3|6
1632486960000|2021-09-24 12:36:00|9280.5|9270.5|9283|9273|9283|9273|9280.5|9270.5|10
1632486970000|2021-09-24 12:36:10|9282.5|9272.5|9283.5|9273.5|9283.5|9273.5|9282|9272|8
1632486980000|2021-09-24 12:36:20|9283.3|9273.3|9281.3|9271.3|9283.3|9273.3|9280.3|9270.3|7
1632486990000|2021-09-24 12:36:30|9281.8|9271.8|9282.5|9272.5|9282.5|9272.5|9281.8|9271.8|4
1632487000000|2021-09-24 12:36:40|9282.8|9272.8|9280|9270|9282.8|9272.8|9280|9270|5
1632487020000|2021-09-24 12:37:00|9280.3|9270.3|9283.3|9273.3|9286.3|9276.3|9280.3|9270.3|7
1632487030000|2021-09-24 12:37:10|9283.5|9273.5|9286|9276|9286|9276|9283.3|9273.3|8
1632487040000|2021-09-24 12:37:20|9286.3|9276.3|9285.3|9275.3|9286.8|9276.8|9285|9275|5
1632487050000|2021-09-24 12:37:30|9285.5|9275.5|9286.3|9276.3|9286.3|9276.3|9285.5|9275.5|2
1632487060000|2021-09-24 12:37:40|9287|9277|9286.8|9276.8|9288|9278|9286.8|9276.8|6
1632487070000|2021-09-24 12:37:50|9287|9277|9285.8|9275.8|9287|9277|9285|9275|10
1632487080000|2021-09-24 12:38:00|9286|9276|9286.3|9276.3|9288.3|9278.3|9284.8|9274.8|15
1632487090000|2021-09-24 12:38:10|9286.8|9276.8|9285.5|9275.5|9286.8|9276.8|9285.5|9275.5|4
1632487100000|2021-09-24 12:38:20|9285.8|9275.8|9289|9279|9289.3|9279.3|9285.5|9275.5|15
1632487110000|2021-09-24 12:38:30|9289.3|9279.3|9291.4|9281.4|9291.4|9281.4|9288.8|9278.8|9
1632487120000|2021-09-24 12:38:40|9291.9|9281.9|9291|9281|9293.3|9283.3|9291|9281|14
1632487130000|2021-09-24 12:38:50|9291.8|9281.8|9289.8|9279.8|9292.5|9282.5|9289.8|9279.8|14
1632487140000|2021-09-24 12:39:00|9290|9280|9290.8|9280.8|9291|9281|9290|9280|4
1632487150000|2021-09-24 12:39:10|9290.5|9280.5|9290.3|9280.3|9290.5|9280.5|9290.3|9280.3|2
1632487160000|2021-09-24 12:39:20|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|1
1632487170000|2021-09-24 12:39:30|9290.3|9280.3|9291.8|9281.8|9292|9282|9290.3|9280.3|4
1632487180000|2021-09-24 12:39:40|9292|9282|9292.3|9282.3|9293.3|9283.3|9291.8|9281.8|6
1632487200000|2021-09-24 12:40:00|9292.5|9282.5|9294.5|9284.5|9295.5|9285.5|9292.5|9282.5|7
1632487210000|2021-09-24 12:40:10|9293.8|9283.8|9293.5|9283.5|9293.8|9283.8|9292.5|9282.5|7
1632487230000|2021-09-24 12:40:30|9293.3|9283.3|9293|9283|9293.3|9283.3|9293|9283|2
1632487240000|2021-09-24 12:40:40|9292.8|9282.8|9294.5|9284.5|9295|9285|9292.8|9282.8|8
1632487250000|2021-09-24 12:40:50|9294.8|9284.8|9299|9289|9299|9289|9294.8|9284.8|6
1632487260000|2021-09-24 12:41:00|9299.3|9289.3|9299.5|9289.5|9299.8|9289.8|9299.3|9289.3|7
1632487270000|2021-09-24 12:41:10|9299.8|9289.8|9298.5|9288.5|9299.8|9289.8|9296.5|9286.5|12
1632487280000|2021-09-24 12:41:20|9298.8|9288.8|9299.8|9289.8|9299.8|9289.8|9298.8|9288.8|6
1632487290000|2021-09-24 12:41:30|9300.5|9290.5|9300.8|9290.8|9301.3|9291.3|9300.5|9290.5|10
1632487300000|2021-09-24 12:41:40|9300|9290|9300.5|9290.5|9300.5|9290.5|9300|9290|3
1632487310000|2021-09-24 12:41:50|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|1
1632487320000|2021-09-24 12:42:00|9301|9291|9299.5|9289.5|9301|9291|9299.3|9289.3|6
1632487330000|2021-09-24 12:42:10|9299.8|9289.8|9298.3|9288.3|9299.8|9289.8|9297.8|9287.8|7
1632487340000|2021-09-24 12:42:20|9298|9288|9297.5|9287.5|9298|9288|9297.5|9287.5|2
1632487350000|2021-09-24 12:42:30|9297.8|9287.8|9298|9288|9298|9288|9297.5|9287.5|6
1632487360000|2021-09-24 12:42:40|9297.5|9287.5|9297.3|9287.3|9297.5|9287.5|9296.8|9286.8|7
1632487370000|2021-09-24 12:42:50|9296.8|9286.8|9297|9287|9297.5|9287.5|9296.8|9286.8|4
1632487380000|2021-09-24 12:43:00|9296.5|9286.5|9295.8|9285.8|9296.5|9286.5|9293.5|9283.5|14
1632487390000|2021-09-24 12:43:10|9295.3|9285.3|9292.3|9282.3|9295.3|9285.3|9292.3|9282.3|5
1632487400000|2021-09-24 12:43:20|9292.5|9282.5|9292.3|9282.3|9292.5|9282.5|9292.3|9282.3|2
1632487410000|2021-09-24 12:43:30|9292.5|9282.5|9296.8|9286.8|9296.8|9286.8|9292.5|9282.5|8
1632487420000|2021-09-24 12:43:40|9296.5|9286.5|9297|9287|9297|9287|9295.5|9285.5|6
1632487430000|2021-09-24 12:43:50|9297.3|9287.3|9297|9287|9297.3|9287.3|9297|9287|2
1632487440000|2021-09-24 12:44:00|9297.3|9287.3|9297|9287|9297.3|9287.3|9297|9287|2
1632487470000|2021-09-24 12:44:30|9296.5|9286.5|9295.3|9285.3|9297|9287|9293.5|9283.5|13
1632487480000|2021-09-24 12:44:40|9295|9285|9295.3|9285.3|9295.3|9285.3|9295|9285|2
1632487490000|2021-09-24 12:44:50|9295.5|9285.5|9294.5|9284.5|9298.3|9288.3|9294.3|9284.3|15
1632487500000|2021-09-24 12:45:00|9294.3|9284.3|9300.5|9290.5|9300.5|9290.5|9294.3|9284.3|18
1632487510000|2021-09-24 12:45:10|9300.3|9290.3|9297|9287|9300.3|9290.3|9297|9287|10
1632487520000|2021-09-24 12:45:20|9296.8|9286.8|9296.5|9286.5|9296.8|9286.8|9294.8|9284.8|22
1632487530000|2021-09-24 12:45:30|9296.3|9286.3|9294.5|9284.5|9296.3|9286.3|9294.5|9284.5|10
1632487540000|2021-09-24 12:45:40|9294|9284|9294|9284|9294.3|9284.3|9292.8|9282.8|11
1632487550000|2021-09-24 12:45:50|9294.3|9284.3|9295.8|9285.8|9297.5|9287.5|9294.3|9284.3|14
1632487560000|2021-09-24 12:46:00|9296.5|9286.5|9298.5|9288.5|9298.8|9288.8|9296|9286|7
1632487570000|2021-09-24 12:46:10|9298|9288|9298.8|9288.8|9298.8|9288.8|9298|9288|3
1632487580000|2021-09-24 12:46:20|9298.3|9288.3|9299.5|9289.5|9299.5|9289.5|9298|9288|9
1632487590000|2021-09-24 12:46:30|9298.5|9288.5|9298.5|9288.5|9299.5|9289.5|9297.3|9287.3|7
1632487600000|2021-09-24 12:46:40|9298.8|9288.8|9298.5|9288.5|9298.8|9288.8|9298.5|9288.5|2
1632487610000|2021-09-24 12:46:50|9298.3|9288.3|9297|9287|9298.3|9288.3|9297|9287|5
1632487620000|2021-09-24 12:47:00|9297.3|9287.3|9296.5|9286.5|9298.5|9288.5|9296.5|9286.5|6
1632487630000|2021-09-24 12:47:10|9295.3|9285.3|9294.8|9284.8|9295.3|9285.3|9294.8|9284.8|2
1632487640000|2021-09-24 12:47:20|9294|9284|9295.3|9285.3|9295.5|9285.5|9293.8|9283.8|5
1632487660000|2021-09-24 12:47:40|9294.3|9284.3|9296.8|9286.8|9296.8|9286.8|9294.3|9284.3|5
1632487670000|2021-09-24 12:47:50|9296.3|9286.3|9296.8|9286.8|9296.8|9286.8|9296|9286|4
1632487680000|2021-09-24 12:48:00|9297|9287|9297|9287|9297.3|9287.3|9296.8|9286.8|5
1632487690000|2021-09-24 12:48:10|9297.3|9287.3|9293.5|9283.5|9297.3|9287.3|9293.5|9283.5|9
1632487700000|2021-09-24 12:48:20|9294.5|9284.5|9293|9283|9294.5|9284.5|9292.1|9282.1|7
1632487710000|2021-09-24 12:48:30|9293.3|9283.3|9294|9284|9294.5|9284.5|9293.3|9283.3|7
1632487720000|2021-09-24 12:48:40|9293.8|9283.8|9290.3|9280.3|9293.8|9283.8|9290.3|9280.3|5
1632487730000|2021-09-24 12:48:50|9290|9280|9289.5|9279.5|9290|9280|9289.5|9279.5|2
1632487740000|2021-09-24 12:49:00|9289.3|9279.3|9289.3|9279.3|9289.5|9279.5|9289|9279|4
1632487760000|2021-09-24 12:49:20|9289|9279|9288|9278|9289|9279|9288|9278|4
1632487770000|2021-09-24 12:49:30|9288.3|9278.3|9288.5|9278.5|9288.5|9278.5|9286.8|9276.8|4
1632487780000|2021-09-24 12:49:40|9287.3|9277.3|9287.5|9277.5|9288.4|9278.4|9286.9|9276.9|7
1632487790000|2021-09-24 12:49:50|9286.5|9276.5|9283.8|9273.8|9286.5|9276.5|9283.8|9273.8|5
1632487800000|2021-09-24 12:50:00|9283.5|9273.5|9285.3|9275.3|9285.3|9275.3|9283.5|9273.5|7
1632487810000|2021-09-24 12:50:10|9285.5|9275.5|9283|9273|9285.5|9275.5|9283|9273|6
1632487820000|2021-09-24 12:50:20|9282.5|9272.5|9281.5|9271.5|9282.5|9272.5|9281.5|9271.5|7
1632487830000|2021-09-24 12:50:30|9282|9272|9282|9272|9282.3|9272.3|9281.5|9271.5|8
1632487840000|2021-09-24 12:50:40|9281.8|9271.8|9281.8|9271.8|9282|9272|9281.5|9271.5|9
1632487850000|2021-09-24 12:50:50|9282|9272|9283.8|9273.8|9283.8|9273.8|9281.8|9271.8|9
1632487860000|2021-09-24 12:51:00|9284.3|9274.3|9283.8|9273.8|9284.8|9274.8|9282.8|9272.8|8
1632487870000|2021-09-24 12:51:10|9284|9274|9285.8|9275.8|9286.3|9276.3|9284|9274|5
1632487890000|2021-09-24 12:51:30|9284.5|9274.5|9284.3|9274.3|9284.8|9274.8|9283.8|9273.8|6
1632487900000|2021-09-24 12:51:40|9285.5|9275.5|9284.5|9274.5|9285.5|9275.5|9284.5|9274.5|5
1632487910000|2021-09-24 12:51:50|9285|9275|9287.3|9277.3|9287.8|9277.8|9285|9275|11
1632487920000|2021-09-24 12:52:00|9287.8|9277.8|9289|9279|9290.5|9280.5|9286.8|9276.8|16
1632487930000|2021-09-24 12:52:10|9289.8|9279.8|9291.5|9281.5|9291.5|9281.5|9289.8|9279.8|11
1632487940000|2021-09-24 12:52:20|9291|9281|9291|9281|9291|9281|9290.8|9280.8|3
1632487950000|2021-09-24 12:52:30|9290.8|9280.8|9288.8|9278.8|9291|9281|9287.8|9277.8|10
1632487960000|2021-09-24 12:52:40|9289|9279|9290|9280|9290.8|9280.8|9289|9279|7
1632487970000|2021-09-24 12:52:50|9289.3|9279.3|9291.3|9281.3|9291.3|9281.3|9289.3|9279.3|4
1632487980000|2021-09-24 12:53:00|9291.5|9281.5|9291.3|9281.3|9292.8|9282.8|9291.3|9281.3|4
1632487990000|2021-09-24 12:53:10|9290.8|9280.8|9289.3|9279.3|9290.8|9280.8|9288.8|9278.8|7
1632488000000|2021-09-24 12:53:20|9289.5|9279.5|9290|9280|9290|9280|9289.3|9279.3|7
1632488010000|2021-09-24 12:53:30|9289.8|9279.8|9287.8|9277.8|9289.8|9279.8|9287.5|9277.5|8
1632488020000|2021-09-24 12:53:40|9287.5|9277.5|9287.5|9277.5|9287.5|9277.5|9287.5|9277.5|1
1632488030000|2021-09-24 12:53:50|9287.8|9277.8|9287.8|9277.8|9288.3|9278.3|9287.5|9277.5|8
1632488040000|2021-09-24 12:54:00|9288.3|9278.3|9288.8|9278.8|9288.8|9278.8|9287.5|9277.5|7
1632488050000|2021-09-24 12:54:10|9289.5|9279.5|9290|9280|9290|9280|9289.5|9279.5|3
1632488060000|2021-09-24 12:54:20|9290.3|9280.3|9292.8|9282.8|9292.8|9282.8|9290|9280|6
1632488070000|2021-09-24 12:54:30|9292|9282|9289.8|9279.8|9292.5|9282.5|9289.5|9279.5|8
1632488080000|2021-09-24 12:54:40|9290|9280|9289.8|9279.8|9290.8|9280.8|9288.5|9278.5|9
1632488090000|2021-09-24 12:54:50|9290|9280|9289.5|9279.5|9290|9280|9288.5|9278.5|14
1632488100000|2021-09-24 12:55:00|9289.3|9279.3|9288.5|9278.5|9289.5|9279.5|9288.5|9278.5|9
1632488110000|2021-09-24 12:55:10|9288.3|9278.3|9290.3|9280.3|9290.3|9280.3|9288.3|9278.3|9
1632488120000|2021-09-24 12:55:20|9291.3|9281.3|9291|9281|9291.3|9281.3|9291|9281|4
1632488130000|2021-09-24 12:55:30|9291.3|9281.3|9295|9285|9295|9285|9291.3|9281.3|9
1632488140000|2021-09-24 12:55:40|9296|9286|9296.8|9286.8|9297.8|9287.8|9296|9286|8
1632488150000|2021-09-24 12:55:50|9296.5|9286.5|9296.8|9286.8|9299|9289|9296.5|9286.5|10
1632488160000|2021-09-24 12:56:00|9296.5|9286.5|9299.5|9289.5|9299.8|9289.8|9296.5|9286.5|7
1632488170000|2021-09-24 12:56:10|9299.8|9289.8|9298.3|9288.3|9299.8|9289.8|9298.3|9288.3|8
1632488180000|2021-09-24 12:56:20|9297.8|9287.8|9297|9287|9297.8|9287.8|9297|9287|5
1632488200000|2021-09-24 12:56:40|9297.3|9287.3|9298|9288|9298|9288|9297.3|9287.3|2
1632488210000|2021-09-24 12:56:50|9296.8|9286.8|9297.3|9287.3|9297.3|9287.3|9296.8|9286.8|2
1632488220000|2021-09-24 12:57:00|9296.8|9286.8|9296.8|9286.8|9296.8|9286.8|9296.8|9286.8|1
1632488230000|2021-09-24 12:57:10|9297|9287|9297|9287|9297|9287|9296.8|9286.8|3
1632488240000|2021-09-24 12:57:20|9296.8|9286.8|9296.5|9286.5|9297|9287|9296.5|9286.5|3
1632488270000|2021-09-24 12:57:50|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|1
1632488290000|2021-09-24 12:58:10|9296|9286|9292|9282|9296|9286|9292|9282|5
1632488300000|2021-09-24 12:58:20|9291.8|9281.8|9289|9279|9291.8|9281.8|9289|9279|8
1632488310000|2021-09-24 12:58:30|9289.5|9279.5|9292|9282|9292|9282|9289.5|9279.5|6
1632488320000|2021-09-24 12:58:40|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|9292|9282|4
1632488340000|2021-09-24 12:59:00|9292|9282|9282.9|9272.9|9292|9282|9282.8|9272.8|11
1632488350000|2021-09-24 12:59:10|9282.6|9272.6|9281.4|9271.4|9282.6|9272.6|9281.4|9271.4|5
1632488360000|2021-09-24 12:59:20|9281.8|9271.8|9280.5|9270.5|9281.8|9271.8|9280.5|9270.5|6
1632488370000|2021-09-24 12:59:30|9280.8|9270.8|9281.5|9271.5|9281.8|9271.8|9280.8|9270.8|8
1632488380000|2021-09-24 12:59:40|9281.8|9271.8|9282|9272|9282.3|9272.3|9281.8|9271.8|8
1632488390000|2021-09-24 12:59:50|9281.8|9271.8|9281.3|9271.3|9281.8|9271.8|9281.3|9271.3|7
1632488400000|2021-09-24 13:00:00|9281.8|9271.8|9272|9262|9282.5|9272.5|9271.8|9261.8|28
1632488410000|2021-09-24 13:00:10|9270.5|9260.5|9271.8|9261.8|9272|9262|9264.8|9254.8|28
1632488420000|2021-09-24 13:00:20|9271.3|9261.3|9272.5|9262.5|9273|9263|9267.8|9257.8|17
1632488430000|2021-09-24 13:00:30|9272.8|9262.8|9270.5|9260.5|9273.5|9263.5|9270.5|9260.5|12
1632488440000|2021-09-24 13:00:40|9270.3|9260.3|9280.3|9270.3|9280.3|9270.3|9269.5|9259.5|14
1632488450000|2021-09-24 13:00:50|9280.5|9270.5|9280.3|9270.3|9282.5|9272.5|9280.3|9270.3|15
1632488460000|2021-09-24 13:01:00|9279|9269|9275.8|9265.8|9279|9269|9275.8|9265.8|12
1632488470000|2021-09-24 13:01:10|9275|9265|9280.3|9270.3|9280.3|9270.3|9274.8|9264.8|15
1632488480000|2021-09-24 13:01:20|9277.5|9267.5|9276.5|9266.5|9278|9268|9276|9266|12
1632488490000|2021-09-24 13:01:30|9277|9267|9277.5|9267.5|9277.5|9267.5|9276.5|9266.5|9
1632488500000|2021-09-24 13:01:40|9277|9267|9274|9264|9277.5|9267.5|9273.8|9263.8|13
1632488510000|2021-09-24 13:01:50|9274.5|9264.5|9269.5|9259.5|9274.5|9264.5|9269.5|9259.5|18
1632488520000|2021-09-24 13:02:00|9269.8|9259.8|9271.3|9261.3|9271.3|9261.3|9269.5|9259.5|11
1632488530000|2021-09-24 13:02:10|9271.5|9261.5|9275.3|9265.3|9275.3|9265.3|9271.5|9261.5|12
1632488540000|2021-09-24 13:02:20|9275.8|9265.8|9274.5|9264.5|9275.8|9265.8|9273|9263|11
1632488550000|2021-09-24 13:02:30|9274.8|9264.8|9283.3|9273.3|9285.3|9275.3|9274.5|9264.5|18
1632488560000|2021-09-24 13:02:40|9284.3|9274.3|9282.5|9272.5|9285.8|9275.8|9281.8|9271.8|17
1632488570000|2021-09-24 13:02:50|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|9280.5|9270.5|18
1632488580000|2021-09-24 13:03:00|9282.3|9272.3|9287|9277|9287|9277|9281|9271|10
1632488590000|2021-09-24 13:03:10|9286.3|9276.3|9287|9277|9287|9277|9285.8|9275.8|8
1632488600000|2021-09-24 13:03:20|9286.8|9276.8|9286|9276|9287.3|9277.3|9285.3|9275.3|12
1632488610000|2021-09-24 13:03:30|9286.3|9276.3|9285|9275|9286.5|9276.5|9284.3|9274.3|16
1632488620000|2021-09-24 13:03:40|9284.8|9274.8|9287|9277|9287|9277|9283.5|9273.5|16
1632488630000|2021-09-24 13:03:50|9287.5|9277.5|9286.5|9276.5|9288.3|9278.3|9286.5|9276.5|12
1632488640000|2021-09-24 13:04:00|9286.3|9276.3|9283.8|9273.8|9286.3|9276.3|9281.8|9271.8|14
1632488650000|2021-09-24 13:04:10|9283.5|9273.5|9278.3|9268.3|9284.8|9274.8|9278.3|9268.3|21
1632488660000|2021-09-24 13:04:20|9277.5|9267.5|9278.5|9268.5|9279.3|9269.3|9277.5|9267.5|15
1632488670000|2021-09-24 13:04:30|9278.3|9268.3|9276.5|9266.5|9278.3|9268.3|9276|9266|7
1632488680000|2021-09-24 13:04:40|9276.8|9266.8|9276.5|9266.5|9277.8|9267.8|9276.5|9266.5|8
1632488690000|2021-09-24 13:04:50|9276.3|9266.3|9271.5|9261.5|9276.3|9266.3|9271.5|9261.5|9
1632488700000|2021-09-24 13:05:00|9271|9261|9269.8|9259.8|9271|9261|9268|9258|13
1632488710000|2021-09-24 13:05:10|9269.5|9259.5|9271.3|9261.3|9271.3|9261.3|9268.3|9258.3|15
1632488720000|2021-09-24 13:05:20|9272.3|9262.3|9270|9260|9274|9264|9269.5|9259.5|19
1632488730000|2021-09-24 13:05:30|9270.5|9260.5|9271|9261|9272|9262|9268.5|9258.5|17
1632488740000|2021-09-24 13:05:40|9271.3|9261.3|9270|9260|9271.3|9261.3|9268.3|9258.3|12
1632488750000|2021-09-24 13:05:50|9271.3|9261.3|9281.8|9271.8|9281.8|9271.8|9271.3|9261.3|19
1632488760000|2021-09-24 13:06:00|9280.8|9270.8|9282|9272|9282.5|9272.5|9280|9270|18
1632488770000|2021-09-24 13:06:10|9283|9273|9282.8|9272.8|9283|9273|9279.8|9269.8|20
1632488780000|2021-09-24 13:06:20|9283.3|9273.3|9286.3|9276.3|9287.3|9277.3|9282.5|9272.5|16
1632488790000|2021-09-24 13:06:30|9285.8|9275.8|9285|9275|9285.8|9275.8|9283.3|9273.3|13
1632488800000|2021-09-24 13:06:40|9285.8|9275.8|9285.3|9275.3|9287.8|9277.8|9285.3|9275.3|14
1632488810000|2021-09-24 13:06:50|9285.8|9275.8|9283.8|9273.8|9285.8|9275.8|9283.5|9273.5|11
1632488820000|2021-09-24 13:07:00|9283|9273|9282.5|9272.5|9283|9273|9281.8|9271.8|10
1632488830000|2021-09-24 13:07:10|9284.3|9274.3|9282.3|9272.3|9284.3|9274.3|9282.3|9272.3|8
1632488840000|2021-09-24 13:07:20|9281.8|9271.8|9283.3|9273.3|9283.5|9273.5|9281.8|9271.8|6
1632488850000|2021-09-24 13:07:30|9283.5|9273.5|9272.3|9262.3|9284.3|9274.3|9271.8|9261.8|24
1632488860000|2021-09-24 13:07:40|9273.8|9263.8|9273.5|9263.5|9275|9265|9271.8|9261.8|16
1632488870000|2021-09-24 13:07:50|9273|9263|9274.5|9264.5|9275.3|9265.3|9273|9263|10
1632488880000|2021-09-24 13:08:00|9274.3|9264.3|9267.8|9257.8|9274.3|9264.3|9267.5|9257.5|14
1632488890000|2021-09-24 13:08:10|9268|9258|9268.3|9258.3|9270.3|9260.3|9268|9258|12
1632488900000|2021-09-24 13:08:20|9268.5|9258.5|9269|9259|9269.8|9259.8|9267.8|9257.8|12
1632488910000|2021-09-24 13:08:30|9269.3|9259.3|9268.8|9258.8|9270.5|9260.5|9268.5|9258.5|11
1632488920000|2021-09-24 13:08:40|9268.3|9258.3|9268.5|9258.5|9268.5|9258.5|9266.8|9256.8|10
1632488930000|2021-09-24 13:08:50|9268.3|9258.3|9268.5|9258.5|9268.5|9258.5|9267.3|9257.3|6
1632488940000|2021-09-24 13:09:00|9268.3|9258.3|9268.5|9258.5|9269.3|9259.3|9267.8|9257.8|14
1632488950000|2021-09-24 13:09:10|9269|9259|9264|9254|9269|9259|9263|9253|17
1632488960000|2021-09-24 13:09:20|9263.5|9253.5|9265.3|9255.3|9265.3|9255.3|9263.3|9253.3|7
1632488970000|2021-09-24 13:09:30|9265|9255|9263.8|9253.8|9265|9255|9262.5|9252.5|21
1632488980000|2021-09-24 13:09:40|9264|9254|9267|9257|9269|9259|9264|9254|22
1632488990000|2021-09-24 13:09:50|9267.8|9257.8|9271.8|9261.8|9272.8|9262.8|9267.5|9257.5|19
1632489000000|2021-09-24 13:10:00|9271.5|9261.5|9270.8|9260.8|9271.5|9261.5|9269.5|9259.5|18
1632489010000|2021-09-24 13:10:10|9271|9261|9273.3|9263.3|9273.8|9263.8|9271|9261|9
1632489020000|2021-09-24 13:10:20|9274.5|9264.5|9273.8|9263.8|9275|9265|9273.8|9263.8|6
1632489030000|2021-09-24 13:10:30|9273.3|9263.3|9277.5|9267.5|9277.5|9267.5|9273.3|9263.3|10
1632489040000|2021-09-24 13:10:40|9277.8|9267.8|9278.8|9268.8|9278.8|9268.8|9277.8|9267.8|5
1632489050000|2021-09-24 13:10:50|9279|9269|9278.5|9268.5|9280.8|9270.8|9278.3|9268.3|10
1632489060000|2021-09-24 13:11:00|9278.3|9268.3|9278.3|9268.3|9279.3|9269.3|9277|9267|17
1632489070000|2021-09-24 13:11:10|9279|9269|9281.3|9271.3|9281.3|9271.3|9279|9269|11
1632489080000|2021-09-24 13:11:20|9281|9271|9280.8|9270.8|9281|9271|9278.8|9268.8|10
1632489090000|2021-09-24 13:11:30|9280.5|9270.5|9285.3|9275.3|9285.3|9275.3|9279.8|9269.8|14
1632489100000|2021-09-24 13:11:40|9285|9275|9286|9276|9287.8|9277.8|9285|9275|17
1632489110000|2021-09-24 13:11:50|9285.8|9275.8|9286.8|9276.8|9286.8|9276.8|9285.8|9275.8|3
1632489120000|2021-09-24 13:12:00|9286.5|9276.5|9284|9274|9287.5|9277.5|9284|9274|15
1632489130000|2021-09-24 13:12:10|9284.3|9274.3|9281|9271|9285.5|9275.5|9281|9271|13
1632489140000|2021-09-24 13:12:20|9280.8|9270.8|9279|9269|9280.8|9270.8|9279|9269|4
1632489150000|2021-09-24 13:12:30|9278.8|9268.8|9276.5|9266.5|9278.8|9268.8|9274.3|9264.3|8
1632489160000|2021-09-24 13:12:40|9276|9266|9275.8|9265.8|9276|9266|9275.5|9265.5|3
1632489170000|2021-09-24 13:12:50|9276|9266|9276.3|9266.3|9276.8|9266.8|9273.8|9263.8|14
1632489180000|2021-09-24 13:13:00|9276.5|9266.5|9275.3|9265.3|9278.3|9268.3|9275|9265|12
1632489190000|2021-09-24 13:13:10|9275|9265|9275.8|9265.8|9276.5|9266.5|9274.5|9264.5|14
1632489200000|2021-09-24 13:13:20|9275.5|9265.5|9274.5|9264.5|9275.5|9265.5|9274.3|9264.3|6
1632489210000|2021-09-24 13:13:30|9274|9264|9272.3|9262.3|9274|9264|9272.3|9262.3|13
1632489220000|2021-09-24 13:13:40|9273|9263|9273.3|9263.3|9273.3|9263.3|9272.5|9262.5|7
1632489230000|2021-09-24 13:13:50|9273|9263|9272|9262|9273.3|9263.3|9272|9262|7
1632489240000|2021-09-24 13:14:00|9271.8|9261.8|9272|9262|9272.5|9262.5|9270.5|9260.5|10
1632489250000|2021-09-24 13:14:10|9271.5|9261.5|9273.3|9263.3|9273.5|9263.5|9271.3|9261.3|12
1632489260000|2021-09-24 13:14:20|9273|9263|9272.5|9262.5|9274|9264|9272|9262|10
1632489270000|2021-09-24 13:14:30|9272.8|9262.8|9275.3|9265.3|9276|9266|9272.8|9262.8|10
1632489280000|2021-09-24 13:14:40|9275.5|9265.5|9274.3|9264.3|9275.5|9265.5|9273.8|9263.8|9
1632489290000|2021-09-24 13:14:50|9274|9264|9274.3|9264.3|9275|9265|9274|9264|8
1632489300000|2021-09-24 13:15:00|9274|9264|9270.8|9260.8|9274.5|9264.5|9270.8|9260.8|8
1632489310000|2021-09-24 13:15:10|9271|9261|9271.5|9261.5|9272.3|9262.3|9271|9261|8
1632489320000|2021-09-24 13:15:20|9272|9262|9274.3|9264.3|9274.5|9264.5|9271.5|9261.5|17
1632489330000|2021-09-24 13:15:30|9274.5|9264.5|9279|9269|9279|9269|9274.5|9264.5|12
1632489340000|2021-09-24 13:15:40|9278.8|9268.8|9277.8|9267.8|9278.8|9268.8|9275.3|9265.3|11
1632489350000|2021-09-24 13:15:50|9278.8|9268.8|9281.8|9271.8|9281.8|9271.8|9278.8|9268.8|6
1632489360000|2021-09-24 13:16:00|9281.3|9271.3|9277.8|9267.8|9281.8|9271.8|9277.8|9267.8|9
1632489370000|2021-09-24 13:16:10|9278|9268|9278.8|9268.8|9279.3|9269.3|9278|9268|7
1632489380000|2021-09-24 13:16:20|9278.5|9268.5|9276.3|9266.3|9278.5|9268.5|9276.3|9266.3|8
1632489390000|2021-09-24 13:16:30|9276.5|9266.5|9276.5|9266.5|9277.5|9267.5|9276.5|9266.5|17
1632489400000|2021-09-24 13:16:40|9280|9270|9280.8|9270.8|9282|9272|9280|9270|15
1632489410000|2021-09-24 13:16:50|9280.3|9270.3|9280.8|9270.8|9282|9272|9280|9270|12
1632489420000|2021-09-24 13:17:00|9281|9271|9277.5|9267.5|9281|9271|9277.5|9267.5|18
1632489430000|2021-09-24 13:17:10|9276.3|9266.3|9272|9262|9276.3|9266.3|9271|9261|10
1632489440000|2021-09-24 13:17:20|9272.3|9262.3|9274.3|9264.3|9274.3|9264.3|9271.3|9261.3|8
1632489450000|2021-09-24 13:17:30|9274.5|9264.5|9270|9260|9274.5|9264.5|9270|9260|13
1632489460000|2021-09-24 13:17:40|9270.8|9260.8|9271.3|9261.3|9271.5|9261.5|9269.5|9259.5|14
1632489470000|2021-09-24 13:17:50|9270.8|9260.8|9272|9262|9272|9262|9270.8|9260.8|8
1632489480000|2021-09-24 13:18:00|9271.8|9261.8|9267.5|9257.5|9271.8|9261.8|9266.3|9256.3|15
1632489490000|2021-09-24 13:18:10|9267|9257|9267.5|9257.5|9267.5|9257.5|9266|9256|14
1632489500000|2021-09-24 13:18:20|9268|9258|9271.5|9261.5|9271.5|9261.5|9267.3|9257.3|16
1632489510000|2021-09-24 13:18:30|9270.5|9260.5|9269.8|9259.8|9270.5|9260.5|9269.8|9259.8|5
1632489520000|2021-09-24 13:18:40|9270|9260|9272.3|9262.3|9272.3|9262.3|9269.3|9259.3|14
1632489530000|2021-09-24 13:18:50|9272.5|9262.5|9268.5|9258.5|9272.5|9262.5|9268.5|9258.5|10
1632489540000|2021-09-24 13:19:00|9268.8|9258.8|9268.5|9258.5|9269.8|9259.8|9268.5|9258.5|12
1632489550000|2021-09-24 13:19:10|9268.3|9258.3|9265|9255|9268.3|9258.3|9264|9254|17
1632489560000|2021-09-24 13:19:20|9265.5|9255.5|9264.8|9254.8|9266|9256|9264.8|9254.8|6
1632489570000|2021-09-24 13:19:30|9263.8|9253.8|9267.3|9257.3|9267.3|9257.3|9262.8|9252.8|17
1632489580000|2021-09-24 13:19:40|9267|9257|9267.8|9257.8|9268|9258|9267|9257|6
1632489590000|2021-09-24 13:19:50|9268|9258|9267.5|9257.5|9268.5|9258.5|9267.5|9257.5|5
1632489600000|2021-09-24 13:20:00|9268|9258|9266.5|9256.5|9271.3|9261.3|9265.8|9255.8|16
1632489610000|2021-09-24 13:20:10|9266.3|9256.3|9269.8|9259.8|9269.8|9259.8|9265.5|9255.5|22
1632489620000|2021-09-24 13:20:20|9270|9260|9275.5|9265.5|9276.3|9266.3|9270|9260|18
1632489630000|2021-09-24 13:20:30|9275.3|9265.3|9273.5|9263.5|9275.3|9265.3|9273|9263|10
1632489640000|2021-09-24 13:20:40|9273.3|9263.3|9273.8|9263.8|9273.8|9263.8|9273.3|9263.3|3
1632489650000|2021-09-24 13:20:50|9274|9264|9275.5|9265.5|9275.5|9265.5|9274|9264|6
1632489660000|2021-09-24 13:21:00|9275.3|9265.3|9279.5|9269.5|9280|9270|9275.3|9265.3|12
1632489670000|2021-09-24 13:21:10|9279.3|9269.3|9275.3|9265.3|9279.3|9269.3|9275.3|9265.3|9
1632489680000|2021-09-24 13:21:20|9274.8|9264.8|9275.5|9265.5|9276.5|9266.5|9274.8|9264.8|9
1632489690000|2021-09-24 13:21:30|9274.8|9264.8|9277|9267|9277.3|9267.3|9274.8|9264.8|8
1632489700000|2021-09-24 13:21:40|9277.3|9267.3|9278|9268|9278.3|9268.3|9277|9267|7
1632489710000|2021-09-24 13:21:50|9277.5|9267.5|9278.3|9268.3|9279|9269|9276.3|9266.3|18
1632489720000|2021-09-24 13:22:00|9278.8|9268.8|9271.5|9261.5|9278.8|9268.8|9271.5|9261.5|17
1632489730000|2021-09-24 13:22:10|9271.8|9261.8|9272.3|9262.3|9272.5|9262.5|9270.8|9260.8|16
1632489740000|2021-09-24 13:22:20|9272|9262|9272.3|9262.3|9272.3|9262.3|9271|9261|10
1632489750000|2021-09-24 13:22:30|9272.5|9262.5|9277.3|9267.3|9277.3|9267.3|9272.5|9262.5|19
1632489760000|2021-09-24 13:22:40|9277.5|9267.5|9275.8|9265.8|9277.8|9267.8|9274.8|9264.8|16
1632489770000|2021-09-24 13:22:50|9275.3|9265.3|9276.5|9266.5|9276.5|9266.5|9274|9264|11
1632489780000|2021-09-24 13:23:00|9276.8|9266.8|9278.8|9268.8|9278.8|9268.8|9275|9265|12
1632489790000|2021-09-24 13:23:10|9279|9269|9280.3|9270.3|9281|9271|9279|9269|7
1632489800000|2021-09-24 13:23:20|9281|9271|9282.8|9272.8|9282.8|9272.8|9280.3|9270.3|12
1632489810000|2021-09-24 13:23:30|9283|9273|9285.8|9275.8|9286.8|9276.8|9283|9273|12
1632489820000|2021-09-24 13:23:40|9284.8|9274.8|9284.5|9274.5|9285.8|9275.8|9283.8|9273.8|13
1632489830000|2021-09-24 13:23:50|9284.8|9274.8|9283.5|9273.5|9284.8|9274.8|9283.5|9273.5|8
1632489840000|2021-09-24 13:24:00|9283|9273|9280.3|9270.3|9283.3|9273.3|9279.8|9269.8|15
1632489850000|2021-09-24 13:24:10|9279.5|9269.5|9281.3|9271.3|9281.3|9271.3|9279.3|9269.3|9
1632489860000|2021-09-24 13:24:20|9280.5|9270.5|9280.3|9270.3|9280.5|9270.5|9279.8|9269.8|4
1632489870000|2021-09-24 13:24:30|9280.8|9270.8|9284.8|9274.8|9284.8|9274.8|9280.8|9270.8|13
1632489880000|2021-09-24 13:24:40|9284.5|9274.5|9286.8|9276.8|9287|9277|9283.8|9273.8|16
1632489890000|2021-09-24 13:24:50|9286.3|9276.3|9285.5|9275.5|9286.8|9276.8|9284.3|9274.3|10
1632489900000|2021-09-24 13:25:00|9285.8|9275.8|9282.8|9272.8|9286|9276|9282.8|9272.8|12
1632489910000|2021-09-24 13:25:10|9282.5|9272.5|9285|9275|9285.3|9275.3|9282.5|9272.5|9
1632489920000|2021-09-24 13:25:20|9285.3|9275.3|9285.5|9275.5|9286.5|9276.5|9285|9275|11
1632489930000|2021-09-24 13:25:30|9286|9276|9288.3|9278.3|9288.3|9278.3|9285.5|9275.5|10
1632489940000|2021-09-24 13:25:40|9288|9278|9288.3|9278.3|9288.3|9278.3|9288|9278|2
1632489950000|2021-09-24 13:25:50|9288.5|9278.5|9293|9283|9293.3|9283.3|9288.3|9278.3|11
1632489960000|2021-09-24 13:26:00|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|9291.5|9281.5|7
1632489970000|2021-09-24 13:26:10|9292|9282|9291|9281|9292|9282|9290.3|9280.3|9
1632489980000|2021-09-24 13:26:20|9291.3|9281.3|9292|9282|9292.5|9282.5|9291|9281|7
1632489990000|2021-09-24 13:26:30|9292.3|9282.3|9291|9281|9292.3|9282.3|9289.5|9279.5|11
1632490000000|2021-09-24 13:26:40|9291.5|9281.5|9292.8|9282.8|9292.8|9282.8|9291.3|9281.3|4
1632490010000|2021-09-24 13:26:50|9292|9282|9294|9284|9294|9284|9291.8|9281.8|8
1632490020000|2021-09-24 13:27:00|9292.8|9282.8|9289.3|9279.3|9293|9283|9289.3|9279.3|9
1632490030000|2021-09-24 13:27:10|9289|9279|9288.5|9278.5|9290.5|9280.5|9288.5|9278.5|14
1632490040000|2021-09-24 13:27:20|9289.5|9279.5|9287.8|9277.8|9289.5|9279.5|9286.8|9276.8|10
1632490050000|2021-09-24 13:27:30|9287.5|9277.5|9285|9275|9288.3|9278.3|9284.8|9274.8|9
1632490060000|2021-09-24 13:27:40|9287|9277|9287|9277|9287|9277|9286.3|9276.3|9
1632490070000|2021-09-24 13:27:50|9287.3|9277.3|9288.3|9278.3|9288.3|9278.3|9287.3|9277.3|9
1632490080000|2021-09-24 13:28:00|9288|9278|9285.5|9275.5|9288|9278|9285|9275|12
1632490090000|2021-09-24 13:28:10|9285|9275|9286.5|9276.5|9286.5|9276.5|9284.8|9274.8|7
1632490100000|2021-09-24 13:28:20|9286|9276|9287.5|9277.5|9288|9278|9286|9276|9
1632490110000|2021-09-24 13:28:30|9287|9277|9286.8|9276.8|9287.3|9277.3|9286.8|9276.8|3
1632490120000|2021-09-24 13:28:40|9287|9277|9285.3|9275.3|9287|9277|9284.8|9274.8|12
1632490130000|2021-09-24 13:28:50|9285.5|9275.5|9286|9276|9286.5|9276.5|9285.5|9275.5|12
1632490140000|2021-09-24 13:29:00|9285.5|9275.5|9288|9278|9288.5|9278.5|9285.5|9275.5|6
1632490150000|2021-09-24 13:29:10|9288.3|9278.3|9288.8|9278.8|9289.5|9279.5|9288.3|9278.3|9
1632490160000|2021-09-24 13:29:20|9288.5|9278.5|9288.5|9278.5|9288.8|9278.8|9288.5|9278.5|3
1632490170000|2021-09-24 13:29:30|9289.5|9279.5|9289|9279|9289.5|9279.5|9288.5|9278.5|6
1632490180000|2021-09-24 13:29:40|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|9287.8|9277.8|9
1632490190000|2021-09-24 13:29:50|9288.3|9278.3|9288.3|9278.3|9288.5|9278.5|9288|9278|7
1632490200000|2021-09-24 13:30:00|9288.5|9278.5|9280.5|9270.5|9288.5|9278.5|9278.8|9268.8|22
1632490210000|2021-09-24 13:30:10|9280.3|9270.3|9279.3|9269.3|9284.3|9274.3|9278.5|9268.5|26
1632490220000|2021-09-24 13:30:20|9279.5|9269.5|9279.3|9269.3|9280.5|9270.5|9278.3|9268.3|18
1632490230000|2021-09-24 13:30:30|9279.8|9269.8|9280.3|9270.3|9281.5|9271.5|9279.3|9269.3|13
1632490240000|2021-09-24 13:30:40|9281|9271|9279|9269|9281.8|9271.8|9278.8|9268.8|11
1632490250000|2021-09-24 13:30:50|9278.8|9268.8|9277.5|9267.5|9279.3|9269.3|9276|9266|26
1632490260000|2021-09-24 13:31:00|9279.5|9269.5|9283.5|9273.5|9283.5|9273.5|9278.8|9268.8|32
1632490270000|2021-09-24 13:31:10|9282.8|9272.8|9285.3|9275.3|9285.5|9275.5|9282.3|9272.3|26
1632490280000|2021-09-24 13:31:20|9285.5|9275.5|9288|9278|9288.5|9278.5|9285.5|9275.5|15
1632490290000|2021-09-24 13:31:30|9288.8|9278.8|9294.3|9284.3|9294.5|9284.5|9288.8|9278.8|25
1632490300000|2021-09-24 13:31:40|9294.5|9284.5|9293.8|9283.8|9298.5|9288.5|9293.8|9283.8|24
1632490310000|2021-09-24 13:31:50|9292|9282|9289|9279|9293.3|9283.3|9289|9279|20
1632490320000|2021-09-24 13:32:00|9289.5|9279.5|9287.8|9277.8|9293|9283|9286|9276|29
1632490330000|2021-09-24 13:32:10|9289.3|9279.3|9292.3|9282.3|9292.3|9282.3|9288.8|9278.8|16
1632490340000|2021-09-24 13:32:20|9293.3|9283.3|9293.3|9283.3|9294.5|9284.5|9292.3|9282.3|14
1632490350000|2021-09-24 13:32:30|9293|9283|9296.5|9286.5|9296.8|9286.8|9291.3|9281.3|18
1632490360000|2021-09-24 13:32:40|9296|9286|9298.3|9288.3|9298.8|9288.8|9295.5|9285.5|17
1632490370000|2021-09-24 13:32:50|9297.8|9287.8|9297.3|9287.3|9298|9288|9297|9287|11
1632490380000|2021-09-24 13:33:00|9297.5|9287.5|9295.8|9285.8|9298.5|9288.5|9294.8|9284.8|18
1632490390000|2021-09-24 13:33:10|9295.3|9285.3|9296.5|9286.5|9297|9287|9295.3|9285.3|15
1632490400000|2021-09-24 13:33:20|9297.3|9287.3|9297|9287|9297.5|9287.5|9295.8|9285.8|18
1632490410000|2021-09-24 13:33:30|9296.8|9286.8|9297.5|9287.5|9299|9289|9296.3|9286.3|10
1632490420000|2021-09-24 13:33:40|9296.5|9286.5|9300|9290|9300.3|9290.3|9294.8|9284.8|25
1632490430000|2021-09-24 13:33:50|9299.5|9289.5|9301.8|9291.8|9301.8|9291.8|9299.5|9289.5|17
1632490440000|2021-09-24 13:34:00|9302|9292|9303.3|9293.3|9303.3|9293.3|9302|9292|22
1632490450000|2021-09-24 13:34:10|9303.8|9293.8|9302.3|9292.3|9303.8|9293.8|9301|9291|20
1632490460000|2021-09-24 13:34:20|9302|9292|9302|9292|9303.3|9293.3|9301.5|9291.5|9
1632490470000|2021-09-24 13:34:30|9301.3|9291.3|9300|9290|9301.3|9291.3|9298.8|9288.8|16
1632490480000|2021-09-24 13:34:40|9301|9291|9302|9292|9302|9292|9299.3|9289.3|20
1632490490000|2021-09-24 13:34:50|9302.3|9292.3|9299.8|9289.8|9302.3|9292.3|9299.5|9289.5|14
1632490500000|2021-09-24 13:35:00|9299|9289|9294.3|9284.3|9299|9289|9294|9284|21
1632490510000|2021-09-24 13:35:10|9294|9284|9295.3|9285.3|9295.8|9285.8|9293.8|9283.8|15
1632490520000|2021-09-24 13:35:20|9296|9286|9297.5|9287.5|9299|9289|9296|9286|15
1632490530000|2021-09-24 13:35:30|9297.8|9287.8|9297.5|9287.5|9298.3|9288.3|9297|9287|14
1632490540000|2021-09-24 13:35:40|9297.3|9287.3|9297.3|9287.3|9297.8|9287.8|9297|9287|8
1632490550000|2021-09-24 13:35:50|9297.5|9287.5|9297.5|9287.5|9298|9288|9297.5|9287.5|7
1632490560000|2021-09-24 13:36:00|9297.8|9287.8|9297.8|9287.8|9298.5|9288.5|9296.8|9286.8|13
1632490570000|2021-09-24 13:36:10|9298|9288|9297.3|9287.3|9298|9288|9296.5|9286.5|5
1632490580000|2021-09-24 13:36:20|9297.5|9287.5|9298|9288|9298|9288|9297.5|9287.5|2
1632490590000|2021-09-24 13:36:30|9296.5|9286.5|9295.8|9285.8|9297|9287|9295.3|9285.3|19
1632490600000|2021-09-24 13:36:40|9296.3|9286.3|9296.3|9286.3|9296.3|9286.3|9295.8|9285.8|15
1632490610000|2021-09-24 13:36:50|9296|9286|9296.8|9286.8|9297|9287|9295.8|9285.8|15
1632490620000|2021-09-24 13:37:00|9298.3|9288.3|9298.3|9288.3|9298.3|9288.3|9298.3|9288.3|1
1632490630000|2021-09-24 13:37:10|9297.3|9287.3|9296.3|9286.3|9297.3|9287.3|9296.3|9286.3|15
1632490640000|2021-09-24 13:37:20|9296|9286|9295.8|9285.8|9296.8|9286.8|9295.5|9285.5|10
1632490650000|2021-09-24 13:37:30|9295.5|9285.5|9296.8|9286.8|9296.8|9286.8|9295.5|9285.5|13
1632490660000|2021-09-24 13:37:40|9297.3|9287.3|9298.3|9288.3|9298.3|9288.3|9297.3|9287.3|7
1632490670000|2021-09-24 13:37:50|9298|9288|9297.3|9287.3|9298|9288|9296.5|9286.5|10
1632490680000|2021-09-24 13:38:00|9297.5|9287.5|9297|9287|9297.8|9287.8|9297|9287|13
1632490690000|2021-09-24 13:38:10|9297.3|9287.3|9295|9285|9298|9288|9295|9285|10
1632490700000|2021-09-24 13:38:20|9294.8|9284.8|9295.3|9285.3|9296|9286|9294.3|9284.3|7
1632490710000|2021-09-24 13:38:30|9294.8|9284.8|9296.5|9286.5|9296.5|9286.5|9294.8|9284.8|6
1632490720000|2021-09-24 13:38:40|9297|9287|9297|9287|9297.3|9287.3|9297|9287|9
1632490730000|2021-09-24 13:38:50|9297.3|9287.3|9298.3|9288.3|9298.3|9288.3|9297|9287|8
1632490740000|2021-09-24 13:39:00|9298.5|9288.5|9299.3|9289.3|9299.5|9289.5|9297.8|9287.8|9
1632490750000|2021-09-24 13:39:10|9299|9289|9300.8|9290.8|9300.8|9290.8|9297.5|9287.5|8
1632490760000|2021-09-24 13:39:20|9302|9292|9300.8|9290.8|9302|9292|9300.8|9290.8|13
1632490770000|2021-09-24 13:39:30|9301.3|9291.3|9302.3|9292.3|9302.3|9292.3|9300.8|9290.8|10
1632490780000|2021-09-24 13:39:40|9302.8|9292.8|9302.3|9292.3|9304.3|9294.3|9302|9292|12
1632490790000|2021-09-24 13:39:50|9302.8|9292.8|9303.8|9293.8|9303.8|9293.8|9302.3|9292.3|14
1632490800000|2021-09-24 13:40:00|9304.3|9294.3|9301.8|9291.8|9304.3|9294.3|9301.8|9291.8|12
1632490810000|2021-09-24 13:40:10|9300.3|9290.3|9303.5|9293.5|9303.5|9293.5|9300.3|9290.3|23
1632490820000|2021-09-24 13:40:20|9303.3|9293.3|9302|9292|9303.3|9293.3|9302|9292|13
1632490830000|2021-09-24 13:40:30|9301.8|9291.8|9302.5|9292.5|9302.8|9292.8|9300.5|9290.5|9
1632490840000|2021-09-24 13:40:40|9302|9292|9302.5|9292.5|9302.5|9292.5|9301|9291|8
1632490850000|2021-09-24 13:40:50|9303|9293|9304|9294|9305.5|9295.5|9301.1|9291.1|13
1632490860000|2021-09-24 13:41:00|9304.5|9294.5|9308|9298|9308.3|9298.3|9303.8|9293.8|13
1632490870000|2021-09-24 13:41:10|9307.8|9297.8|9313.5|9303.5|9313.8|9303.8|9307.8|9297.8|18
1632490880000|2021-09-24 13:41:20|9313.3|9303.3|9319|9309|9319|9309|9313|9303|16
1632490890000|2021-09-24 13:41:30|9321.3|9311.3|9319.8|9309.8|9321.3|9311.3|9317.5|9307.5|20
1632490900000|2021-09-24 13:41:40|9319.3|9309.3|9315|9305|9320.3|9310.3|9313.5|9303.5|21
1632490910000|2021-09-24 13:41:50|9315.8|9305.8|9318|9308|9320|9310|9314.8|9304.8|16
1632490920000|2021-09-24 13:42:00|9317.3|9307.3|9322|9312|9323|9313|9317.3|9307.3|21
1632490930000|2021-09-24 13:42:10|9322.8|9312.8|9323|9313|9323|9313|9320|9310|22
1632490940000|2021-09-24 13:42:20|9323.3|9313.3|9324.3|9314.3|9324.3|9314.3|9322.3|9312.3|14
1632490950000|2021-09-24 13:42:30|9323|9313|9322.8|9312.8|9324.8|9314.8|9322.3|9312.3|16
1632490960000|2021-09-24 13:42:40|9323.3|9313.3|9324|9314|9325|9315|9323.3|9313.3|15
1632490970000|2021-09-24 13:42:50|9322.8|9312.8|9319|9309|9323.5|9313.5|9318.5|9308.5|20
1632490980000|2021-09-24 13:43:00|9318|9308|9319.5|9309.5|9319.8|9309.8|9317.5|9307.5|16
1632490990000|2021-09-24 13:43:10|9319.8|9309.8|9318.8|9308.8|9319.8|9309.8|9318.5|9308.5|9
1632491000000|2021-09-24 13:43:20|9316.8|9306.8|9315|9305|9316.8|9306.8|9315|9305|7
1632491010000|2021-09-24 13:43:30|9314.8|9304.8|9314.8|9304.8|9315|9305|9314.8|9304.8|9
1632491020000|2021-09-24 13:43:40|9315|9305|9312.3|9302.3|9315.5|9305.5|9312.3|9302.3|20
1632491030000|2021-09-24 13:43:50|9312.5|9302.5|9313.5|9303.5|9313.5|9303.5|9312.3|9302.3|8
1632491040000|2021-09-24 13:44:00|9312.5|9302.5|9311.5|9301.5|9313.8|9303.8|9311.5|9301.5|9
1632491050000|2021-09-24 13:44:10|9310.8|9300.8|9310.5|9300.5|9311.5|9301.5|9310|9300|10
1632491060000|2021-09-24 13:44:20|9310.8|9300.8|9311|9301|9311.5|9301.5|9310.5|9300.5|11
1632491070000|2021-09-24 13:44:30|9311.3|9301.3|9311.8|9301.8|9312.5|9302.5|9311|9301|10
1632491080000|2021-09-24 13:44:40|9312|9302|9311.3|9301.3|9312.3|9302.3|9311.3|9301.3|6
1632491090000|2021-09-24 13:44:50|9311.5|9301.5|9309.3|9299.3|9312|9302|9309.3|9299.3|11
1632491100000|2021-09-24 13:45:00|9308.5|9298.5|9304.3|9294.3|9308.5|9298.5|9304|9294|10
1632491110000|2021-09-24 13:45:10|9304|9294|9301.3|9291.3|9304|9294|9300|9290|9
1632491120000|2021-09-24 13:45:20|9301.5|9291.5|9300|9290|9302|9292|9300|9290|18
1632491130000|2021-09-24 13:45:30|9300.3|9290.3|9300.3|9290.3|9300.5|9290.5|9297.8|9287.8|10
1632491140000|2021-09-24 13:45:40|9300|9290|9300.5|9290.5|9301|9291|9298.3|9288.3|13
1632491160000|2021-09-24 13:46:00|9300.8|9290.8|9300.8|9290.8|9301.3|9291.3|9300.8|9290.8|5
1632491170000|2021-09-24 13:46:10|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|1
1632491180000|2021-09-24 13:46:20|9301|9291|9300.8|9290.8|9301.8|9291.8|9300.8|9290.8|7
1632491190000|2021-09-24 13:46:30|9300.5|9290.5|9302.5|9292.5|9305|9295|9300|9290|18
1632491200000|2021-09-24 13:46:40|9303.3|9293.3|9301.8|9291.8|9304.8|9294.8|9301.8|9291.8|7
1632491210000|2021-09-24 13:46:50|9302|9292|9301.5|9291.5|9302.8|9292.8|9301.3|9291.3|13
1632491220000|2021-09-24 13:47:00|9302.5|9292.5|9302.3|9292.3|9305.3|9295.3|9301.8|9291.8|24
1632491230000|2021-09-24 13:47:10|9302.5|9292.5|9302.8|9292.8|9302.8|9292.8|9302.5|9292.5|2
1632491240000|2021-09-24 13:47:20|9301.8|9291.8|9302.8|9292.8|9302.8|9292.8|9301.5|9291.5|8
1632491250000|2021-09-24 13:47:30|9303.3|9293.3|9302.5|9292.5|9304.3|9294.3|9301|9291|12
1632491260000|2021-09-24 13:47:40|9302|9292|9301.8|9291.8|9302.8|9292.8|9301.8|9291.8|8
1632491270000|2021-09-24 13:47:50|9301.5|9291.5|9302.5|9292.5|9302.8|9292.8|9301.5|9291.5|10
1632491280000|2021-09-24 13:48:00|9303|9293|9303|9293|9305.3|9295.3|9303|9293|15
1632491290000|2021-09-24 13:48:10|9302.3|9292.3|9302.8|9292.8|9304.3|9294.3|9302.3|9292.3|15
1632491300000|2021-09-24 13:48:20|9302.5|9292.5|9304|9294|9304|9294|9301.5|9291.5|10
1632491310000|2021-09-24 13:48:30|9303.8|9293.8|9298.8|9288.8|9303.8|9293.8|9298.8|9288.8|7
1632491320000|2021-09-24 13:48:40|9299|9289|9300|9290|9300|9290|9299|9289|4
1632491330000|2021-09-24 13:48:50|9300.5|9290.5|9300.5|9290.5|9301|9291|9300|9290|9
1632491340000|2021-09-24 13:49:00|9300.3|9290.3|9299|9289|9301|9291|9299|9289|7
1632491350000|2021-09-24 13:49:10|9299.3|9289.3|9301.5|9291.5|9301.5|9291.5|9298.8|9288.8|15
1632491360000|2021-09-24 13:49:20|9301.8|9291.8|9300.8|9290.8|9302|9292|9300.8|9290.8|6
1632491370000|2021-09-24 13:49:30|9301|9291|9302.5|9292.5|9302.5|9292.5|9300.5|9290.5|8
1632491380000|2021-09-24 13:49:40|9302.8|9292.8|9301|9291|9303|9293|9300.5|9290.5|11
1632491390000|2021-09-24 13:49:50|9301.3|9291.3|9300.3|9290.3|9301.8|9291.8|9300.3|9290.3|14
1632491400000|2021-09-24 13:50:00|9300.5|9290.5|9301.5|9291.5|9301.5|9291.5|9300.3|9290.3|5
1632491410000|2021-09-24 13:50:10|9302|9292|9302|9292|9302.5|9292.5|9301|9291|19
1632491420000|2021-09-24 13:50:20|9302.3|9292.3|9302|9292|9303|9293|9301|9291|20
1632491430000|2021-09-24 13:50:30|9303|9293|9302.5|9292.5|9303|9293|9302.5|9292.5|4
1632491440000|2021-09-24 13:50:40|9303|9293|9299.5|9289.5|9303|9293|9299.5|9289.5|7
1632491450000|2021-09-24 13:50:50|9299|9289|9299.3|9289.3|9300.8|9290.8|9298.5|9288.5|11
1632491460000|2021-09-24 13:51:00|9299.5|9289.5|9299.8|9289.8|9299.8|9289.8|9299.3|9289.3|3
1632491470000|2021-09-24 13:51:10|9300|9290|9302.3|9292.3|9302.3|9292.3|9299.8|9289.8|15
1632491480000|2021-09-24 13:51:20|9302.5|9292.5|9301.8|9291.8|9302.5|9292.5|9300.3|9290.3|15
1632491490000|2021-09-24 13:51:30|9302.3|9292.3|9305.8|9295.8|9305.8|9295.8|9301.8|9291.8|17
1632491500000|2021-09-24 13:51:40|9305|9295|9308.3|9298.3|9310|9300|9305|9295|13
1632491510000|2021-09-24 13:51:50|9308|9298|9308|9298|9308.5|9298.5|9307.5|9297.5|13
1632491520000|2021-09-24 13:52:00|9307.5|9297.5|9307|9297|9307.8|9297.8|9306|9296|9
1632491530000|2021-09-24 13:52:10|9307.3|9297.3|9307.8|9297.8|9309.5|9299.5|9307.3|9297.3|19
1632491540000|2021-09-24 13:52:20|9309|9299|9309|9299|9309.3|9299.3|9307.5|9297.5|19
1632491550000|2021-09-24 13:52:30|9309.8|9299.8|9308.8|9298.8|9309.8|9299.8|9308.3|9298.3|16
1632491560000|2021-09-24 13:52:40|9309|9299|9308.3|9298.3|9309.3|9299.3|9308.3|9298.3|13
1632491570000|2021-09-24 13:52:50|9308.5|9298.5|9308.5|9298.5|9311.3|9301.3|9308.5|9298.5|17
1632491580000|2021-09-24 13:53:00|9308.8|9298.8|9308.8|9298.8|9310|9300|9308|9298|14
1632491590000|2021-09-24 13:53:10|9308|9298|9312|9302|9312|9302|9308|9298|14
1632491600000|2021-09-24 13:53:20|9311.5|9301.5|9309.5|9299.5|9311.5|9301.5|9309.5|9299.5|12
1632491610000|2021-09-24 13:53:30|9309.3|9299.3|9308.8|9298.8|9309.3|9299.3|9308.8|9298.8|6
1632491620000|2021-09-24 13:53:40|9308.5|9298.5|9309.5|9299.5|9309.5|9299.5|9308.3|9298.3|12
1632491630000|2021-09-24 13:53:50|9308.8|9298.8|9306.8|9296.8|9309.5|9299.5|9306.8|9296.8|14
1632491640000|2021-09-24 13:54:00|9306.5|9296.5|9307.8|9297.8|9307.8|9297.8|9306|9296|16
1632491650000|2021-09-24 13:54:10|9308|9298|9306|9296|9308.8|9298.8|9305.5|9295.5|15
1632491660000|2021-09-24 13:54:20|9306.5|9296.5|9305.5|9295.5|9306.5|9296.5|9305.5|9295.5|8
1632491670000|2021-09-24 13:54:30|9305.8|9295.8|9306.3|9296.3|9306.5|9296.5|9305.8|9295.8|12
1632491680000|2021-09-24 13:54:40|9305.8|9295.8|9300.5|9290.5|9305.8|9295.8|9300.5|9290.5|13
1632491690000|2021-09-24 13:54:50|9300.3|9290.3|9302.3|9292.3|9302.3|9292.3|9300.3|9290.3|10
1632491700000|2021-09-24 13:55:00|9301.8|9291.8|9302.3|9292.3|9304.5|9294.5|9301.8|9291.8|15
1632491710000|2021-09-24 13:55:10|9303|9293|9305.5|9295.5|9305.5|9295.5|9302.8|9292.8|9
1632491720000|2021-09-24 13:55:20|9306|9296|9308.8|9298.8|9308.8|9298.8|9304.8|9294.8|15
1632491730000|2021-09-24 13:55:30|9309.5|9299.5|9311|9301|9312.3|9302.3|9308.8|9298.8|16
1632491740000|2021-09-24 13:55:40|9309.5|9299.5|9311.5|9301.5|9312.3|9302.3|9309.5|9299.5|25
1632491750000|2021-09-24 13:55:50|9312.3|9302.3|9311.5|9301.5|9312.3|9302.3|9311|9301|12
1632491760000|2021-09-24 13:56:00|9311|9301|9316|9306|9316.3|9306.3|9311|9301|19
1632491770000|2021-09-24 13:56:10|9315.8|9305.8|9317.3|9307.3|9317.5|9307.5|9315.5|9305.5|14
1632491780000|2021-09-24 13:56:20|9316.5|9306.5|9318.8|9308.8|9320.3|9310.3|9315.8|9305.8|20
1632491790000|2021-09-24 13:56:30|9318.5|9308.5|9316.8|9306.8|9318.8|9308.8|9315.3|9305.3|13
1632491800000|2021-09-24 13:56:40|9316.3|9306.3|9316.8|9306.8|9316.8|9306.8|9316.3|9306.3|4
1632491810000|2021-09-24 13:56:50|9317|9307|9316.5|9306.5|9317|9307|9316|9306|10
1632491820000|2021-09-24 13:57:00|9316.3|9306.3|9316.3|9306.3|9316.5|9306.5|9315.3|9305.3|9
1632491830000|2021-09-24 13:57:10|9316.5|9306.5|9317.3|9307.3|9318.5|9308.5|9316|9306|12
1632491840000|2021-09-24 13:57:20|9318.8|9308.8|9317.5|9307.5|9318.8|9308.8|9316.3|9306.3|26
1632491850000|2021-09-24 13:57:30|9317.8|9307.8|9317.3|9307.3|9318|9308|9316|9306|18
1632491860000|2021-09-24 13:57:40|9317|9307|9313.3|9303.3|9317|9307|9310.5|9300.5|11
1632491870000|2021-09-24 13:57:50|9312.8|9302.8|9314.3|9304.3|9315|9305|9312.8|9302.8|9
1632491880000|2021-09-24 13:58:00|9313.5|9303.5|9313.5|9303.5|9314|9304|9313.5|9303.5|3
1632491890000|2021-09-24 13:58:10|9313|9303|9313.3|9303.3|9313.5|9303.5|9312.8|9302.8|5
1632491900000|2021-09-24 13:58:20|9313.8|9303.8|9313.8|9303.8|9315.3|9305.3|9313.8|9303.8|12
1632491910000|2021-09-24 13:58:30|9313.3|9303.3|9313.8|9303.8|9313.8|9303.8|9312.5|9302.5|4
1632491920000|2021-09-24 13:58:40|9313.3|9303.3|9314|9304|9314.3|9304.3|9313|9303|15
1632491930000|2021-09-24 13:58:50|9314.3|9304.3|9309.8|9299.8|9314.3|9304.3|9309.8|9299.8|13
1632491940000|2021-09-24 13:59:00|9310.3|9300.3|9310.5|9300.5|9311.3|9301.3|9310|9300|8
1632491950000|2021-09-24 13:59:10|9311|9301|9310.5|9300.5|9312.3|9302.3|9309.8|9299.8|13
1632491960000|2021-09-24 13:59:20|9310|9300|9310|9300|9312.3|9302.3|9309.8|9299.8|22
1632491970000|2021-09-24 13:59:30|9308.8|9298.8|9306.8|9296.8|9308.8|9298.8|9306.8|9296.8|16
1632491980000|2021-09-24 13:59:40|9307.3|9297.3|9308.3|9298.3|9308.3|9298.3|9306.5|9296.5|18
1632491990000|2021-09-24 13:59:50|9309|9299|9308.3|9298.3|9309|9299|9307.8|9297.8|15
1632492000000|2021-09-24 14:00:00|9308|9298|9308|9298|9309.8|9299.8|9307.3|9297.3|24
1632492010000|2021-09-24 14:00:10|9307.3|9297.3|9306.8|9296.8|9307.8|9297.8|9306.5|9296.5|16
1632492020000|2021-09-24 14:00:20|9307.5|9297.5|9307.3|9297.3|9307.5|9297.5|9306.5|9296.5|12
1632492030000|2021-09-24 14:00:30|9307.5|9297.5|9308.8|9298.8|9309.3|9299.3|9307.5|9297.5|11
1632492040000|2021-09-24 14:00:40|9308.5|9298.5|9307.3|9297.3|9308.5|9298.5|9306.8|9296.8|19
1632492050000|2021-09-24 14:00:50|9306.8|9296.8|9306.5|9296.5|9307.5|9297.5|9304.8|9294.8|26
1632492060000|2021-09-24 14:01:00|9307.5|9297.5|9308.3|9298.3|9308.3|9298.3|9306.5|9296.5|12
1632492070000|2021-09-24 14:01:10|9307|9297|9308.3|9298.3|9309|9299|9306.8|9296.8|16
1632492080000|2021-09-24 14:01:20|9308.5|9298.5|9308.8|9298.8|9309.5|9299.5|9308.5|9298.5|6
1632492090000|2021-09-24 14:01:30|9308.5|9298.5|9307|9297|9308.5|9298.5|9306.8|9296.8|13
1632492100000|2021-09-24 14:01:40|9307.3|9297.3|9304.8|9294.8|9308.3|9298.3|9302.8|9292.8|15
1632492110000|2021-09-24 14:01:50|9304.3|9294.3|9303.5|9293.5|9305.8|9295.8|9303.3|9293.3|14
1632492120000|2021-09-24 14:02:00|9303.8|9293.8|9307|9297|9307.3|9297.3|9303.8|9293.8|11
1632492130000|2021-09-24 14:02:10|9307.3|9297.3|9306.8|9296.8|9307.3|9297.3|9304.8|9294.8|12
1632492140000|2021-09-24 14:02:20|9307.3|9297.3|9306.5|9296.5|9307.3|9297.3|9304.8|9294.8|14
1632492150000|2021-09-24 14:02:30|9306.8|9296.8|9309.3|9299.3|9309.8|9299.8|9306.8|9296.8|13
1632492160000|2021-09-24 14:02:40|9309|9299|9308.5|9298.5|9309.3|9299.3|9307.8|9297.8|9
1632492170000|2021-09-24 14:02:50|9308.8|9298.8|9309|9299|9309.5|9299.5|9308|9298|13
1632492180000|2021-09-24 14:03:00|9309.3|9299.3|9309.3|9299.3|9309.8|9299.8|9309.3|9299.3|3
1632492190000|2021-09-24 14:03:10|9308.5|9298.5|9308|9298|9308.5|9298.5|9307.8|9297.8|17
1632492200000|2021-09-24 14:03:20|9308.3|9298.3|9307.5|9297.5|9308.5|9298.5|9307.5|9297.5|6
1632492210000|2021-09-24 14:03:30|9307.8|9297.8|9307|9297|9308|9298|9307|9297|6
1632492220000|2021-09-24 14:03:40|9306.8|9296.8|9307|9297|9307|9297|9306.5|9296.5|9
1632492230000|2021-09-24 14:03:50|9307.8|9297.8|9308|9298|9308|9298|9307.8|9297.8|2
1632492240000|2021-09-24 14:04:00|9308.3|9298.3|9308.3|9298.3|9309.3|9299.3|9308.3|9298.3|9
1632492250000|2021-09-24 14:04:10|9308.5|9298.5|9310|9300|9310|9300|9308.5|9298.5|3
1632492260000|2021-09-24 14:04:20|9309|9299|9307.8|9297.8|9309|9299|9307.3|9297.3|13
1632492270000|2021-09-24 14:04:30|9308|9298|9307|9297|9308.5|9298.5|9306.3|9296.3|17
1632492280000|2021-09-24 14:04:40|9306.8|9296.8|9306.5|9296.5|9307|9297|9306|9296|11
1632492290000|2021-09-24 14:04:50|9306.8|9296.8|9306.3|9296.3|9306.8|9296.8|9306.3|9296.3|9
1632492300000|2021-09-24 14:05:00|9306.8|9296.8|9306.8|9296.8|9307|9297|9306.3|9296.3|12
1632492310000|2021-09-24 14:05:10|9306.5|9296.5|9305|9295|9307|9297|9305|9295|17
1632492320000|2021-09-24 14:05:20|9305.5|9295.5|9306|9296|9307.3|9297.3|9305.5|9295.5|14
1632492330000|2021-09-24 14:05:30|9306.8|9296.8|9307.3|9297.3|9307.8|9297.8|9306.8|9296.8|10
1632492340000|2021-09-24 14:05:40|9307.5|9297.5|9307.5|9297.5|9308|9298|9307|9297|11
1632492350000|2021-09-24 14:05:50|9307.8|9297.8|9308.5|9298.5|9310.8|9300.8|9307|9297|16
1632492360000|2021-09-24 14:06:00|9308|9298|9312.8|9302.8|9313.8|9303.8|9308|9298|14
1632492370000|2021-09-24 14:06:10|9311.8|9301.8|9311.5|9301.5|9312.3|9302.3|9311.5|9301.5|6
1632492380000|2021-09-24 14:06:20|9311|9301|9307.6|9297.6|9311|9301|9307.6|9297.6|6
1632492390000|2021-09-24 14:06:30|9307.8|9297.8|9305.5|9295.5|9307.8|9297.8|9304.5|9294.5|15
1632492400000|2021-09-24 14:06:40|9305.8|9295.8|9306.5|9296.5|9306.5|9296.5|9305.5|9295.5|5
1632492410000|2021-09-24 14:06:50|9305.8|9295.8|9307.3|9297.3|9308.3|9298.3|9305.5|9295.5|10
1632492420000|2021-09-24 14:07:00|9307.5|9297.5|9309.8|9299.8|9309.8|9299.8|9307.5|9297.5|12
1632492430000|2021-09-24 14:07:10|9309|9299|9309.5|9299.5|9309.5|9299.5|9306.3|9296.3|14
1632492440000|2021-09-24 14:07:20|9309|9299|9306.8|9296.8|9309|9299|9305.8|9295.8|6
1632492450000|2021-09-24 14:07:30|9306.3|9296.3|9307.8|9297.8|9307.8|9297.8|9305.8|9295.8|15
1632492460000|2021-09-24 14:07:40|9307.5|9297.5|9306.8|9296.8|9308.5|9298.5|9305.8|9295.8|16
1632492470000|2021-09-24 14:07:50|9305.5|9295.5|9305|9295|9305.5|9295.5|9305|9295|3
1632492480000|2021-09-24 14:08:00|9304.5|9294.5|9300.5|9290.5|9304.8|9294.8|9300.5|9290.5|14
1632492490000|2021-09-24 14:08:10|9300.3|9290.3|9301.8|9291.8|9302|9292|9300.3|9290.3|10
1632492500000|2021-09-24 14:08:20|9302|9292|9302.8|9292.8|9303|9293|9301.3|9291.3|21
1632492510000|2021-09-24 14:08:30|9302.5|9292.5|9302|9292|9302.5|9292.5|9301.8|9291.8|11
1632492520000|2021-09-24 14:08:40|9302.3|9292.3|9303.5|9293.5|9303.5|9293.5|9302.3|9292.3|6
1632492530000|2021-09-24 14:08:50|9303.8|9293.8|9301.5|9291.5|9303.8|9293.8|9301.3|9291.3|7
1632492540000|2021-09-24 14:09:00|9301|9291|9303.3|9293.3|9303.5|9293.5|9300.8|9290.8|13
1632492550000|2021-09-24 14:09:10|9303.5|9293.5|9301.5|9291.5|9303.8|9293.8|9301.5|9291.5|8
1632492560000|2021-09-24 14:09:20|9301.8|9291.8|9300.5|9290.5|9302.3|9292.3|9300.3|9290.3|8
1632492570000|2021-09-24 14:09:30|9300.8|9290.8|9302.3|9292.3|9302.5|9292.5|9300.8|9290.8|5
1632492580000|2021-09-24 14:09:40|9301.5|9291.5|9301|9291|9301.5|9291.5|9301|9291|3
1632492590000|2021-09-24 14:09:50|9301.3|9291.3|9303.5|9293.5|9303.5|9293.5|9301.3|9291.3|11
1632492600000|2021-09-24 14:10:00|9304|9294|9302.5|9292.5|9304.5|9294.5|9302.5|9292.5|7
1632492610000|2021-09-24 14:10:10|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|9302|9292|4
1632492620000|2021-09-24 14:10:20|9303|9293|9304|9294|9304|9294|9303|9293|3
1632492630000|2021-09-24 14:10:30|9304.3|9294.3|9302.5|9292.5|9304.3|9294.3|9301.8|9291.8|10
1632492640000|2021-09-24 14:10:40|9302.8|9292.8|9302|9292|9303|9293|9302|9292|5
1632492650000|2021-09-24 14:10:50|9301.8|9291.8|9302.8|9292.8|9302.8|9292.8|9301.3|9291.3|6
1632492660000|2021-09-24 14:11:00|9302.5|9292.5|9303|9293|9303.5|9293.5|9301.3|9291.3|16
1632492670000|2021-09-24 14:11:10|9302.3|9292.3|9301.5|9291.5|9303.3|9293.3|9301.5|9291.5|12
1632492680000|2021-09-24 14:11:20|9301.3|9291.3|9301|9291|9301.3|9291.3|9301|9291|2
1632492690000|2021-09-24 14:11:30|9300.8|9290.8|9300.8|9290.8|9300.8|9290.8|9300.8|9290.8|1
1632492700000|2021-09-24 14:11:40|9301|9291|9301|9291|9301.5|9291.5|9301|9291|7
1632492710000|2021-09-24 14:11:50|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|9301|9291|7
1632492720000|2021-09-24 14:12:00|9301|9291|9301.3|9291.3|9301.5|9291.5|9301|9291|5
1632492750000|2021-09-24 14:12:30|9301.5|9291.5|9301.8|9291.8|9301.8|9291.8|9301.5|9291.5|2
1632492760000|2021-09-24 14:12:40|9302|9292|9302|9292|9302|9292|9301.8|9291.8|3
1632492770000|2021-09-24 14:12:50|9301.5|9291.5|9300.3|9290.3|9301.5|9291.5|9300.3|9290.3|2
1632492780000|2021-09-24 14:13:00|9299.4|9289.4|9297.6|9287.6|9299.4|9289.4|9297.6|9287.6|7
1632492790000|2021-09-24 14:13:10|9297.3|9287.3|9295.5|9285.5|9297.3|9287.3|9294.8|9284.8|7
1632492800000|2021-09-24 14:13:20|9295|9285|9294.4|9284.4|9296.8|9286.8|9294.3|9284.3|9
1632492810000|2021-09-24 14:13:30|9294.5|9284.5|9294.5|9284.5|9294.8|9284.8|9294.1|9284.1|8
1632492820000|2021-09-24 14:13:40|9294.8|9284.8|9295|9285|9295|9285|9294.5|9284.5|7
1632492830000|2021-09-24 14:13:50|9294.5|9284.5|9294.8|9284.8|9294.8|9284.8|9294.5|9284.5|6
1632492840000|2021-09-24 14:14:00|9294.5|9284.5|9295|9285|9295|9285|9294.5|9284.5|5
1632492850000|2021-09-24 14:14:10|9294.8|9284.8|9297.5|9287.5|9297.5|9287.5|9294.5|9284.5|13
1632492860000|2021-09-24 14:14:20|9297.8|9287.8|9299.3|9289.3|9299.8|9289.8|9297.8|9287.8|17
1632492870000|2021-09-24 14:14:30|9299.8|9289.8|9298.8|9288.8|9300|9290|9297.8|9287.8|12
1632492880000|2021-09-24 14:14:40|9298.5|9288.5|9299.9|9289.9|9299.9|9289.9|9297|9287|10
1632492890000|2021-09-24 14:14:50|9299.8|9289.8|9299|9289|9300.1|9290.1|9299|9289|7
1632492900000|2021-09-24 14:15:00|9299.3|9289.3|9299.5|9289.5|9299.5|9289.5|9298.5|9288.5|9
1632492910000|2021-09-24 14:15:10|9299.8|9289.8|9305.8|9295.8|9306|9296|9299.8|9289.8|12
1632492920000|2021-09-24 14:15:20|9306.3|9296.3|9314.5|9304.5|9314.5|9304.5|9306.3|9296.3|20
1632492930000|2021-09-24 14:15:30|9314.8|9304.8|9320.3|9310.3|9320.8|9310.8|9314.8|9304.8|14
1632492940000|2021-09-24 14:15:40|9318.8|9308.8|9318.8|9308.8|9319.3|9309.3|9315.8|9305.8|18
1632492950000|2021-09-24 14:15:50|9318.5|9308.5|9316.8|9306.8|9319.5|9309.5|9316.8|9306.8|13
1632492960000|2021-09-24 14:16:00|9316.5|9306.5|9313.8|9303.8|9316.8|9306.8|9313.8|9303.8|15
1632492970000|2021-09-24 14:16:10|9313.5|9303.5|9315.3|9305.3|9315.3|9305.3|9312.3|9302.3|14
1632492980000|2021-09-24 14:16:20|9315|9305|9312.8|9302.8|9315.5|9305.5|9312.5|9302.5|11
1632492990000|2021-09-24 14:16:30|9313|9303|9312.8|9302.8|9314|9304|9311.8|9301.8|21
1632493000000|2021-09-24 14:16:40|9312.5|9302.5|9315.5|9305.5|9316.5|9306.5|9312|9302|19
1632493010000|2021-09-24 14:16:50|9314.8|9304.8|9313.5|9303.5|9314.8|9304.8|9312.8|9302.8|18
1632493020000|2021-09-24 14:17:00|9313|9303|9312|9302|9313|9303|9311|9301|8
1632493030000|2021-09-24 14:17:10|9312.5|9302.5|9308.8|9298.8|9312.5|9302.5|9308.8|9298.8|13
1632493040000|2021-09-24 14:17:20|9309|9299|9310|9300|9311|9301|9309|9299|10
1632493050000|2021-09-24 14:17:30|9309.8|9299.8|9309.3|9299.3|9309.8|9299.8|9309.3|9299.3|2
1632493060000|2021-09-24 14:17:40|9309|9299|9307.3|9297.3|9309|9299|9306|9296|11
1632493070000|2021-09-24 14:17:50|9306.8|9296.8|9307.5|9297.5|9307.5|9297.5|9306|9296|5
1632493080000|2021-09-24 14:18:00|9307.3|9297.3|9307|9297|9308.3|9298.3|9306.3|9296.3|15
1632493090000|2021-09-24 14:18:10|9307.3|9297.3|9308.3|9298.3|9308.3|9298.3|9307.3|9297.3|13
1632493100000|2021-09-24 14:18:20|9308.5|9298.5|9310.5|9300.5|9311|9301|9308.5|9298.5|8
1632493110000|2021-09-24 14:18:30|9310|9300|9308.8|9298.8|9310|9300|9308.8|9298.8|8
1632493120000|2021-09-24 14:18:40|9308.5|9298.5|9310|9300|9310.3|9300.3|9308.3|9298.3|11
1632493130000|2021-09-24 14:18:50|9309.5|9299.5|9310|9300|9311|9301|9309.5|9299.5|13
1632493140000|2021-09-24 14:19:00|9310.8|9300.8|9309.5|9299.5|9310.8|9300.8|9309.5|9299.5|10
1632493150000|2021-09-24 14:19:10|9309.1|9299.1|9308.4|9298.4|9310.5|9300.5|9305.4|9295.4|16
1632493160000|2021-09-24 14:19:20|9310.5|9300.5|9309.4|9299.4|9310.5|9300.5|9308.9|9298.9|18
1632493170000|2021-09-24 14:19:30|9309.1|9299.1|9308.4|9298.4|9309.4|9299.4|9308.4|9298.4|8
1632493180000|2021-09-24 14:19:40|9308.6|9298.6|9311.8|9301.8|9312.9|9302.9|9308.6|9298.6|16
1632493190000|2021-09-24 14:19:50|9311.6|9301.6|9311.6|9301.6|9311.8|9301.8|9311.1|9301.1|8
1632493200000|2021-09-24 14:20:00|9311.9|9301.9|9311.5|9301.5|9311.9|9301.9|9311.4|9301.4|5
1632493210000|2021-09-24 14:20:10|9311.1|9301.1|9307.5|9297.5|9311.1|9301.1|9307.3|9297.3|7
1632493220000|2021-09-24 14:20:20|9307.4|9297.4|9304.3|9294.3|9307.4|9297.4|9304|9294|13
1632493230000|2021-09-24 14:20:30|9304|9294|9306.1|9296.1|9306.4|9296.4|9304|9294|7
1632493240000|2021-09-24 14:20:40|9305.9|9295.9|9305.9|9295.9|9305.9|9295.9|9305.9|9295.9|1
1632493250000|2021-09-24 14:20:50|9306.3|9296.3|9306|9296|9306.4|9296.4|9306|9296|3
1632493260000|2021-09-24 14:21:00|9306.3|9296.3|9306.9|9296.9|9306.9|9296.9|9304.4|9294.4|16
1632493270000|2021-09-24 14:21:10|9306.8|9296.8|9306.6|9296.6|9307|9297|9306.5|9296.5|5
1632493280000|2021-09-24 14:21:20|9306|9296|9308.3|9298.3|9308.3|9298.3|9306|9296|9
1632493290000|2021-09-24 14:21:30|9308.1|9298.1|9308.1|9298.1|9308.9|9298.9|9308.1|9298.1|3
1632493300000|2021-09-24 14:21:40|9308.3|9298.3|9308.6|9298.6|9308.6|9298.6|9308|9298|11
1632493310000|2021-09-24 14:21:50|9308.1|9298.1|9307.4|9297.4|9308.3|9298.3|9307.4|9297.4|8
1632493320000|2021-09-24 14:22:00|9307.8|9297.8|9307.8|9297.8|9307.8|9297.8|9307.8|9297.8|1
1632493330000|2021-09-24 14:22:10|9307.4|9297.4|9307.4|9297.4|9307.8|9297.8|9307.4|9297.4|3
1632493340000|2021-09-24 14:22:20|9307.1|9297.1|9302.5|9292.5|9307.1|9297.1|9301|9291|15
1632493350000|2021-09-24 14:22:30|9302|9292|9305|9295|9305.3|9295.3|9302|9292|15
1632493360000|2021-09-24 14:22:40|9305.3|9295.3|9305.9|9295.9|9305.9|9295.9|9304.8|9294.8|7
1632493370000|2021-09-24 14:22:50|9307.3|9297.3|9308.1|9298.1|9308.1|9298.1|9306.5|9296.5|10
1632493380000|2021-09-24 14:23:00|9308.6|9298.6|9317.3|9307.3|9318.8|9308.8|9308.6|9298.6|28
1632493390000|2021-09-24 14:23:10|9317.8|9307.8|9314.8|9304.8|9317.8|9307.8|9314.6|9304.6|16
1632493400000|2021-09-24 14:23:20|9314.3|9304.3|9315.3|9305.3|9315.3|9305.3|9314.3|9304.3|7
1632493410000|2021-09-24 14:23:30|9315.1|9305.1|9314.1|9304.1|9315.1|9305.1|9313.6|9303.6|9
1632493420000|2021-09-24 14:23:40|9314.3|9304.3|9312.8|9302.8|9314.3|9304.3|9312.4|9302.4|9
1632493430000|2021-09-24 14:23:50|9312.3|9302.3|9312.4|9302.4|9312.8|9302.8|9311.4|9301.4|8
1632493440000|2021-09-24 14:24:00|9311.5|9301.5|9309.1|9299.1|9311.8|9301.8|9308.4|9298.4|14
1632493450000|2021-09-24 14:24:10|9308.9|9298.9|9312.1|9302.1|9312.1|9302.1|9308.4|9298.4|11
1632493460000|2021-09-24 14:24:20|9312.3|9302.3|9307.4|9297.4|9312.3|9302.3|9306.6|9296.6|15
1632493470000|2021-09-24 14:24:30|9307.5|9297.5|9306.6|9296.6|9307.9|9297.9|9306.6|9296.6|13
1632493480000|2021-09-24 14:24:40|9307.4|9297.4|9307.1|9297.1|9307.4|9297.4|9306.4|9296.4|7
1632493490000|2021-09-24 14:24:50|9307.6|9297.6|9305.9|9295.9|9308.3|9298.3|9305.9|9295.9|8
1632493500000|2021-09-24 14:25:00|9305.5|9295.5|9305.3|9295.3|9305.9|9295.9|9304.6|9294.6|12
1632493510000|2021-09-24 14:25:10|9305.5|9295.5|9303.6|9293.6|9306.1|9296.1|9303.6|9293.6|9
1632493520000|2021-09-24 14:25:20|9304|9294|9307.3|9297.3|9307.3|9297.3|9303.9|9293.9|11
1632493530000|2021-09-24 14:25:30|9306.8|9296.8|9305.4|9295.4|9306.8|9296.8|9305.4|9295.4|11
1632493540000|2021-09-24 14:25:40|9304.1|9294.1|9303.1|9293.1|9304.5|9294.5|9303.1|9293.1|14
1632493550000|2021-09-24 14:25:50|9303.4|9293.4|9304.3|9294.3|9304.3|9294.3|9303.4|9293.4|5
1632493560000|2021-09-24 14:26:00|9304.1|9294.1|9301.6|9291.6|9304.1|9294.1|9301.6|9291.6|7
1632493570000|2021-09-24 14:26:10|9301.5|9291.5|9299.1|9289.1|9301.5|9291.5|9299.1|9289.1|10
1632493580000|2021-09-24 14:26:20|9299.5|9289.5|9299.8|9289.8|9299.8|9289.8|9299.5|9289.5|2
1632493590000|2021-09-24 14:26:30|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|1
1632493600000|2021-09-24 14:26:40|9299.8|9289.8|9300|9290|9300.6|9290.6|9299.8|9289.8|3
1632493610000|2021-09-24 14:26:50|9300.1|9290.1|9300.8|9290.8|9301.4|9291.4|9300.1|9290.1|12
1632493620000|2021-09-24 14:27:00|9300.6|9290.6|9300.4|9290.4|9300.6|9290.6|9300.4|9290.4|2
1632493630000|2021-09-24 14:27:10|9300.5|9290.5|9300.8|9290.8|9300.8|9290.8|9300.5|9290.5|2
1632493640000|2021-09-24 14:27:20|9301.3|9291.3|9300.6|9290.6|9301.3|9291.3|9300.3|9290.3|9
1632493650000|2021-09-24 14:27:30|9300.5|9290.5|9300.6|9290.6|9300.9|9290.9|9300.5|9290.5|7
1632493660000|2021-09-24 14:27:40|9299.6|9289.6|9299.9|9289.9|9300.6|9290.6|9299.3|9289.3|12
1632493670000|2021-09-24 14:27:50|9300.3|9290.3|9300.5|9290.5|9300.9|9290.9|9300.3|9290.3|10
1632493680000|2021-09-24 14:28:00|9300|9290|9299.1|9289.1|9300|9290|9299.1|9289.1|4
1632493690000|2021-09-24 14:28:10|9299.4|9289.4|9296.4|9286.4|9299.4|9289.4|9296.4|9286.4|6
1632493700000|2021-09-24 14:28:20|9296.6|9286.6|9297.1|9287.1|9297.9|9287.9|9295.8|9285.8|10
1632493710000|2021-09-24 14:28:30|9296.8|9286.8|9297.9|9287.9|9297.9|9287.9|9296.3|9286.3|9
1632493720000|2021-09-24 14:28:40|9297.6|9287.6|9297.9|9287.9|9297.9|9287.9|9297.6|9287.6|4
1632493730000|2021-09-24 14:28:50|9297.5|9287.5|9296.3|9286.3|9297.5|9287.5|9295.6|9285.6|4
1632493740000|2021-09-24 14:29:00|9296.4|9286.4|9297.3|9287.3|9298.1|9288.1|9296.4|9286.4|18
1632493750000|2021-09-24 14:29:10|9297.8|9287.8|9296.4|9286.4|9297.8|9287.8|9296.4|9286.4|14
1632493760000|2021-09-24 14:29:20|9296.1|9286.1|9296.1|9286.1|9296.5|9286.5|9296|9286|8
1632493770000|2021-09-24 14:29:30|9296.4|9286.4|9296.3|9286.3|9297|9287|9296|9286|16
1632493780000|2021-09-24 14:29:40|9296|9286|9296.3|9286.3|9296.4|9286.4|9296|9286|5
1632493790000|2021-09-24 14:29:50|9295.5|9285.5|9296.1|9286.1|9296.3|9286.3|9295.5|9285.5|12
1632493800000|2021-09-24 14:30:00|9297.4|9287.4|9299.4|9289.4|9300.4|9290.4|9297.4|9287.4|24
1632493810000|2021-09-24 14:30:10|9300.1|9290.1|9297.4|9287.4|9300.9|9290.9|9297.4|9287.4|15
1632493820000|2021-09-24 14:30:20|9297.1|9287.1|9296.1|9286.1|9297.1|9287.1|9295.8|9285.8|23
1632493830000|2021-09-24 14:30:30|9295.8|9285.8|9296.3|9286.3|9296.6|9286.6|9295.8|9285.8|21
1632493840000|2021-09-24 14:30:40|9296.6|9286.6|9296.6|9286.6|9297.9|9287.9|9296|9286|25
1632493850000|2021-09-24 14:30:50|9296.9|9286.9|9299.4|9289.4|9299.4|9289.4|9296.6|9286.6|16
1632493860000|2021-09-24 14:31:00|9298.8|9288.8|9301.1|9291.1|9301.6|9291.6|9298.6|9288.6|17
1632493870000|2021-09-24 14:31:10|9301.3|9291.3|9303|9293|9303|9293|9301.3|9291.3|14
1632493880000|2021-09-24 14:31:20|9302.9|9292.9|9301.8|9291.8|9302.9|9292.9|9301.6|9291.6|4
1632493890000|2021-09-24 14:31:30|9301.9|9291.9|9304.4|9294.4|9304.6|9294.6|9301.9|9291.9|11
1632493900000|2021-09-24 14:31:40|9304|9294|9304|9294|9304.1|9294.1|9304|9294|3
1632493910000|2021-09-24 14:31:50|9303.9|9293.9|9304|9294|9304|9294|9303.9|9293.9|2
1632493920000|2021-09-24 14:32:00|9303.9|9293.9|9304.5|9294.5|9304.5|9294.5|9303.1|9293.1|9
1632493930000|2021-09-24 14:32:10|9304.3|9294.3|9304.9|9294.9|9306|9296|9303.9|9293.9|10
1632493940000|2021-09-24 14:32:20|9305.3|9295.3|9307.5|9297.5|9307.5|9297.5|9305.3|9295.3|5
1632493950000|2021-09-24 14:32:30|9308.5|9298.5|9307|9297|9308.5|9298.5|9307|9297|6
1632493960000|2021-09-24 14:32:40|9306.9|9296.9|9303.5|9293.5|9306.9|9296.9|9302.9|9292.9|19
1632493970000|2021-09-24 14:32:50|9303.6|9293.6|9302.3|9292.3|9304.3|9294.3|9302.3|9292.3|11
1632493980000|2021-09-24 14:33:00|9302|9292|9298.8|9288.8|9304|9294|9298.8|9288.8|20
1632493990000|2021-09-24 14:33:10|9298.5|9288.5|9298.3|9288.3|9298.8|9288.8|9297.9|9287.9|6
1632494000000|2021-09-24 14:33:20|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|9298.3|9288.3|6
1632494010000|2021-09-24 14:33:30|9298.3|9288.3|9297|9287|9298.3|9288.3|9297|9287|8
1632494020000|2021-09-24 14:33:40|9297.6|9287.6|9296.9|9286.9|9297.8|9287.8|9296.9|9286.9|4
1632494030000|2021-09-24 14:33:50|9295.9|9285.9|9294.9|9284.9|9295.9|9285.9|9293.9|9283.9|14
1632494040000|2021-09-24 14:34:00|9293.6|9283.6|9293.3|9283.3|9294.3|9284.3|9293.3|9283.3|9
1632494050000|2021-09-24 14:34:10|9293.1|9283.1|9295.9|9285.9|9297.3|9287.3|9293.1|9283.1|19
1632494060000|2021-09-24 14:34:20|9297|9287|9296.6|9286.6|9297|9287|9295|9285|17
1632494070000|2021-09-24 14:34:30|9296.4|9286.4|9295.6|9285.6|9296.6|9286.6|9295.6|9285.6|13
1632494080000|2021-09-24 14:34:40|9295.9|9285.9|9294.3|9284.3|9296.4|9286.4|9294.3|9284.3|5
1632494090000|2021-09-24 14:34:50|9294.1|9284.1|9291.8|9281.8|9294.1|9284.1|9291.8|9281.8|9
1632494100000|2021-09-24 14:35:00|9292.3|9282.3|9291.8|9281.8|9293.6|9283.6|9291.8|9281.8|12
1632494110000|2021-09-24 14:35:10|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|1
1632494120000|2021-09-24 14:35:20|9291.6|9281.6|9292.1|9282.1|9292.8|9282.8|9291.6|9281.6|8
1632494130000|2021-09-24 14:35:30|9292.5|9282.5|9292|9282|9293.1|9283.1|9291|9281|11
1632494140000|2021-09-24 14:35:40|9291.3|9281.3|9291.5|9281.5|9292.3|9282.3|9291.1|9281.1|9
1632494150000|2021-09-24 14:35:50|9291.4|9281.4|9290.4|9280.4|9291.5|9281.5|9290.4|9280.4|10
1632494160000|2021-09-24 14:36:00|9290.8|9280.8|9290.1|9280.1|9291.3|9281.3|9290.1|9280.1|7
1632494170000|2021-09-24 14:36:10|9290.3|9280.3|9292.3|9282.3|9292.4|9282.4|9290.3|9280.3|10
1632494180000|2021-09-24 14:36:20|9291.8|9281.8|9292.3|9282.3|9292.3|9282.3|9291.6|9281.6|7
1632494190000|2021-09-24 14:36:30|9292|9282|9291.6|9281.6|9292.3|9282.3|9291.4|9281.4|12
1632494200000|2021-09-24 14:36:40|9291.8|9281.8|9293|9283|9293|9283|9291.8|9281.8|6
1632494210000|2021-09-24 14:36:50|9293.5|9283.5|9293.9|9283.9|9293.9|9283.9|9293|9283|5
1632494220000|2021-09-24 14:37:00|9294.4|9284.4|9296.3|9286.3|9298.6|9288.6|9294.4|9284.4|18
1632494230000|2021-09-24 14:37:10|9296.9|9286.9|9294.1|9284.1|9297.6|9287.6|9294.1|9284.1|12
1632494240000|2021-09-24 14:37:20|9293.8|9283.8|9293.4|9283.4|9295.9|9285.9|9293.4|9283.4|16
1632494250000|2021-09-24 14:37:30|9293.9|9283.9|9295.8|9285.8|9295.8|9285.8|9293.9|9283.9|7
1632494260000|2021-09-24 14:37:40|9295.6|9285.6|9295.4|9285.4|9295.6|9285.6|9295.4|9285.4|3
1632494270000|2021-09-24 14:37:50|9295|9285|9294.9|9284.9|9295.4|9285.4|9294.9|9284.9|6
1632494280000|2021-09-24 14:38:00|9294.5|9284.5|9294.6|9284.6|9295.5|9285.5|9294.4|9284.4|9
1632494290000|2021-09-24 14:38:10|9294.4|9284.4|9293.3|9283.3|9294.4|9284.4|9293.1|9283.1|8
1632494300000|2021-09-24 14:38:20|9292.9|9282.9|9293.3|9283.3|9293.3|9283.3|9292.4|9282.4|8
1632494310000|2021-09-24 14:38:30|9293.5|9283.5|9295.1|9285.1|9295.6|9285.6|9293.5|9283.5|11
1632494320000|2021-09-24 14:38:40|9294.4|9284.4|9292.6|9282.6|9294.4|9284.4|9292.6|9282.6|7
1632494330000|2021-09-24 14:38:50|9292.9|9282.9|9294|9284|9294|9284|9292.6|9282.6|11
1632494340000|2021-09-24 14:39:00|9295.8|9285.8|9296.6|9286.6|9296.6|9286.6|9295.8|9285.8|2
1632494350000|2021-09-24 14:39:10|9296|9286|9296.1|9286.1|9296.6|9286.6|9295.9|9285.9|15
1632494360000|2021-09-24 14:39:20|9296.3|9286.3|9295.6|9285.6|9296.3|9286.3|9295.6|9285.6|3
1632494370000|2021-09-24 14:39:30|9295.1|9285.1|9293.1|9283.1|9295.1|9285.1|9292.9|9282.9|8
1632494380000|2021-09-24 14:39:40|9292.9|9282.9|9290.3|9280.3|9292.9|9282.9|9290.3|9280.3|13
1632494390000|2021-09-24 14:39:50|9289.8|9279.8|9287.4|9277.4|9289.8|9279.8|9287|9277|14
1632494400000|2021-09-24 14:40:00|9287.8|9277.8|9286.6|9276.6|9287.9|9277.9|9286.6|9276.6|14
1632494410000|2021-09-24 14:40:10|9286.4|9276.4|9286.4|9276.4|9286.4|9276.4|9286.4|9276.4|1
1632494420000|2021-09-24 14:40:20|9286.6|9276.6|9283.8|9273.8|9287.3|9277.3|9283.3|9273.3|13
1632494430000|2021-09-24 14:40:30|9283.6|9273.6|9282.9|9272.9|9284.1|9274.1|9282.9|9272.9|9
1632494440000|2021-09-24 14:40:40|9281.5|9271.5|9282.5|9272.5|9283.6|9273.6|9281.5|9271.5|8
1632494450000|2021-09-24 14:40:50|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|9282.5|9272.5|3
1632494460000|2021-09-24 14:41:00|9283|9273|9281.9|9271.9|9283.4|9273.4|9281.6|9271.6|6
1632494470000|2021-09-24 14:41:10|9282|9272|9285.1|9275.1|9285.5|9275.5|9282|9272|15
1632494480000|2021-09-24 14:41:20|9285|9275|9285.3|9275.3|9285.4|9275.4|9285|9275|4
1632494490000|2021-09-24 14:41:30|9285.5|9275.5|9286.4|9276.4|9287|9277|9285.5|9275.5|8
1632494500000|2021-09-24 14:41:40|9286.5|9276.5|9286.4|9276.4|9286.5|9276.5|9286.4|9276.4|2
1632494510000|2021-09-24 14:41:50|9286.5|9276.5|9289.9|9279.9|9289.9|9279.9|9286.5|9276.5|9
1632494520000|2021-09-24 14:42:00|9290.4|9280.4|9288.4|9278.4|9290.4|9280.4|9288.4|9278.4|5
1632494530000|2021-09-24 14:42:10|9287.9|9277.9|9288.5|9278.5|9289.1|9279.1|9287.1|9277.1|10
1632494540000|2021-09-24 14:42:20|9289.1|9279.1|9288.8|9278.8|9289.1|9279.1|9287.4|9277.4|12
1632494550000|2021-09-24 14:42:30|9288.6|9278.6|9287.3|9277.3|9288.6|9278.6|9287.3|9277.3|3
1632494560000|2021-09-24 14:42:40|9287.5|9277.5|9287.5|9277.5|9287.5|9277.5|9286.8|9276.8|5
1632494570000|2021-09-24 14:42:50|9287.3|9277.3|9287.4|9277.4|9287.4|9277.4|9286.9|9276.9|5
1632494580000|2021-09-24 14:43:00|9287.5|9277.5|9288.3|9278.3|9288.3|9278.3|9286.8|9276.8|12
1632494590000|2021-09-24 14:43:10|9288|9278|9287.5|9277.5|9288|9278|9287.4|9277.4|9
1632494600000|2021-09-24 14:43:20|9287.6|9277.6|9289.3|9279.3|9289.3|9279.3|9287.5|9277.5|13
1632494610000|2021-09-24 14:43:30|9288.9|9278.9|9285.9|9275.9|9288.9|9278.9|9285.9|9275.9|7
1632494620000|2021-09-24 14:43:40|9286.1|9276.1|9287.4|9277.4|9287.5|9277.5|9286.1|9276.1|6
1632494630000|2021-09-24 14:43:50|9287.8|9277.8|9287.8|9277.8|9288|9278|9287.8|9277.8|3
1632494640000|2021-09-24 14:44:00|9287.6|9277.6|9287.8|9277.8|9287.8|9277.8|9287.3|9277.3|11
1632494650000|2021-09-24 14:44:10|9288.4|9278.4|9288.8|9278.8|9289.1|9279.1|9288.4|9278.4|5
1632494660000|2021-09-24 14:44:20|9288.5|9278.5|9287.8|9277.8|9288.5|9278.5|9287.8|9277.8|3
1632494670000|2021-09-24 14:44:30|9288.1|9278.1|9288.1|9278.1|9288.1|9278.1|9287.8|9277.8|6
1632494680000|2021-09-24 14:44:40|9288.8|9278.8|9290|9280|9290.1|9280.1|9288.8|9278.8|5
1632494690000|2021-09-24 14:44:50|9290.5|9280.5|9289.9|9279.9|9290.9|9280.9|9289.3|9279.3|10
1632494700000|2021-09-24 14:45:00|9290|9280|9289.9|9279.9|9290.9|9280.9|9289.6|9279.6|17
1632494710000|2021-09-24 14:45:10|9289.6|9279.6|9285|9275|9290|9280|9284.3|9274.3|9
1632494720000|2021-09-24 14:45:20|9284.8|9274.8|9285.6|9275.6|9285.6|9275.6|9284.6|9274.6|12
1632494730000|2021-09-24 14:45:30|9285.4|9275.4|9288.4|9278.4|9288.4|9278.4|9285.4|9275.4|9
1632494740000|2021-09-24 14:45:40|9288.3|9278.3|9289.3|9279.3|9289.3|9279.3|9287.9|9277.9|7
1632494750000|2021-09-24 14:45:50|9289.5|9279.5|9289.4|9279.4|9290.1|9280.1|9289.4|9279.4|7
1632494760000|2021-09-24 14:46:00|9289.5|9279.5|9290|9280|9290.3|9280.3|9289.1|9279.1|6
1632494770000|2021-09-24 14:46:10|9289.9|9279.9|9290.9|9280.9|9291|9281|9288.9|9278.9|13
1632494780000|2021-09-24 14:46:20|9290.8|9280.8|9290.3|9280.3|9291.6|9281.6|9289.6|9279.6|13
1632494790000|2021-09-24 14:46:30|9290.4|9280.4|9291|9281|9291.4|9281.4|9290.4|9280.4|10
1632494800000|2021-09-24 14:46:40|9291.3|9281.3|9291.8|9281.8|9292.1|9282.1|9291.3|9281.3|7
1632494810000|2021-09-24 14:46:50|9291.9|9281.9|9291.4|9281.4|9292.6|9282.6|9290.8|9280.8|8
1632494820000|2021-09-24 14:47:00|9291.6|9281.6|9293.5|9283.5|9294.6|9284.6|9291.6|9281.6|14
1632494830000|2021-09-24 14:47:10|9293.4|9283.4|9293.9|9283.9|9293.9|9283.9|9293.4|9283.4|5
1632494840000|2021-09-24 14:47:20|9293.8|9283.8|9296.4|9286.4|9296.4|9286.4|9293.8|9283.8|8
1632494850000|2021-09-24 14:47:30|9296.8|9286.8|9299.6|9289.6|9299.6|9289.6|9296.3|9286.3|12
1632494860000|2021-09-24 14:47:40|9299.9|9289.9|9300.8|9290.8|9301.1|9291.1|9299.9|9289.9|10
1632494870000|2021-09-24 14:47:50|9301|9291|9298.6|9288.6|9301|9291|9298.1|9288.1|12
1632494880000|2021-09-24 14:48:00|9298.4|9288.4|9300.3|9290.3|9300.3|9290.3|9298.4|9288.4|13
1632494890000|2021-09-24 14:48:10|9300.5|9290.5|9301.9|9291.9|9301.9|9291.9|9300.5|9290.5|9
1632494900000|2021-09-24 14:48:20|9302.1|9292.1|9304.9|9294.9|9305.3|9295.3|9302.1|9292.1|8
1632494910000|2021-09-24 14:48:30|9305.5|9295.5|9304.4|9294.4|9305.5|9295.5|9303.6|9293.6|13
1632494920000|2021-09-24 14:48:40|9304.6|9294.6|9303.8|9293.8|9304.8|9294.8|9303.8|9293.8|6
1632494930000|2021-09-24 14:48:50|9303.9|9293.9|9305.4|9295.4|9305.4|9295.4|9303.6|9293.6|9
1632494940000|2021-09-24 14:49:00|9305.6|9295.6|9305.1|9295.1|9307.4|9297.4|9305.1|9295.1|11
1632494950000|2021-09-24 14:49:10|9304.6|9294.6|9303.4|9293.4|9304.6|9294.6|9302.9|9292.9|6
1632494960000|2021-09-24 14:49:20|9303.1|9293.1|9301.9|9291.9|9303.1|9293.1|9301.6|9291.6|10
1632494970000|2021-09-24 14:49:30|9301.5|9291.5|9299|9289|9301.6|9291.6|9299|9289|8
1632494980000|2021-09-24 14:49:40|9299.1|9289.1|9301.5|9291.5|9301.9|9291.9|9299.1|9289.1|12
1632494990000|2021-09-24 14:49:50|9301.3|9291.3|9301|9291|9301.3|9291.3|9301|9291|2
1632495000000|2021-09-24 14:50:00|9300.8|9290.8|9302.6|9292.6|9303.3|9293.3|9299.5|9289.5|22
1632495010000|2021-09-24 14:50:10|9302.8|9292.8|9305.5|9295.5|9305.5|9295.5|9302.5|9292.5|18
1632495020000|2021-09-24 14:50:20|9305.4|9295.4|9308|9298|9308|9298|9305.4|9295.4|14
1632495030000|2021-09-24 14:50:30|9307.9|9297.9|9305.1|9295.1|9307.9|9297.9|9304.3|9294.3|9
1632495040000|2021-09-24 14:50:40|9304.8|9294.8|9304.4|9294.4|9304.8|9294.8|9304.1|9294.1|3
1632495050000|2021-09-24 14:50:50|9304.5|9294.5|9305.1|9295.1|9306.3|9296.3|9304.5|9294.5|7
1632495060000|2021-09-24 14:51:00|9304.9|9294.9|9305.5|9295.5|9305.5|9295.5|9304.9|9294.9|5
1632495070000|2021-09-24 14:51:10|9305.1|9295.1|9303.9|9293.9|9305.1|9295.1|9303.8|9293.8|11
1632495080000|2021-09-24 14:51:20|9303.1|9293.1|9302.1|9292.1|9303.8|9293.8|9301.9|9291.9|6
1632495100000|2021-09-24 14:51:40|9302.4|9292.4|9303.1|9293.1|9303.1|9293.1|9302.4|9292.4|3
1632495110000|2021-09-24 14:51:50|9303.5|9293.5|9303.4|9293.4|9303.5|9293.5|9303.4|9293.4|2
1632495120000|2021-09-24 14:52:00|9303.5|9293.5|9305.3|9295.3|9305.6|9295.6|9303.5|9293.5|7
1632495130000|2021-09-24 14:52:10|9305.6|9295.6|9306.1|9296.1|9306.4|9296.4|9305.4|9295.4|13
1632495140000|2021-09-24 14:52:20|9306.4|9296.4|9308.5|9298.5|9309.5|9299.5|9306.4|9296.4|10
1632495150000|2021-09-24 14:52:30|9308.3|9298.3|9308|9298|9308.5|9298.5|9308|9298|5
1632495160000|2021-09-24 14:52:40|9308.1|9298.1|9308.1|9298.1|9308.1|9298.1|9308|9298|3
1632495170000|2021-09-24 14:52:50|9307.9|9297.9|9307.4|9297.4|9307.9|9297.9|9307.4|9297.4|3
1632495180000|2021-09-24 14:53:00|9307.3|9297.3|9307|9297|9307.3|9297.3|9306.5|9296.5|6
1632495190000|2021-09-24 14:53:10|9306.8|9296.8|9306.5|9296.5|9306.8|9296.8|9306.5|9296.5|2
1632495210000|2021-09-24 14:53:30|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|9306.6|9296.6|3
1632495220000|2021-09-24 14:53:40|9307.4|9297.4|9305.9|9295.9|9307.8|9297.8|9305.9|9295.9|8
1632495230000|2021-09-24 14:53:50|9306.1|9296.1|9306.6|9296.6|9306.6|9296.6|9306.1|9296.1|2
1632495240000|2021-09-24 14:54:00|9306.9|9296.9|9308.5|9298.5|9308.5|9298.5|9306.9|9296.9|8
1632495250000|2021-09-24 14:54:10|9308.6|9298.6|9313|9303|9313|9303|9308.6|9298.6|8
1632495260000|2021-09-24 14:54:20|9312.5|9302.5|9312.3|9302.3|9313|9303|9311.9|9301.9|9
1632495270000|2021-09-24 14:54:30|9312.1|9302.1|9313|9303|9313|9303|9311.6|9301.6|14
1632495280000|2021-09-24 14:54:40|9313.3|9303.3|9312.4|9302.4|9313.3|9303.3|9312.1|9302.1|11
1632495290000|2021-09-24 14:54:50|9312.8|9302.8|9312.5|9302.5|9312.8|9302.8|9310.9|9300.9|16
1632495300000|2021-09-24 14:55:00|9312.1|9302.1|9312.8|9302.8|9312.8|9302.8|9311.5|9301.5|13
1632495310000|2021-09-24 14:55:10|9313.1|9303.1|9313.4|9303.4|9313.9|9303.9|9313.1|9303.1|4
1632495320000|2021-09-24 14:55:20|9313.9|9303.9|9313.6|9303.6|9313.9|9303.9|9313.6|9303.6|2
1632495330000|2021-09-24 14:55:30|9313.8|9303.8|9314|9304|9314|9304|9313.8|9303.8|10
1632495340000|2021-09-24 14:55:40|9313.8|9303.8|9318|9308|9319.4|9309.4|9313.8|9303.8|17
1632495350000|2021-09-24 14:55:50|9318.4|9308.4|9314.9|9304.9|9318.4|9308.4|9314.9|9304.9|12
1632495360000|2021-09-24 14:56:00|9315.9|9305.9|9315.3|9305.3|9316.5|9306.5|9315|9305|9
1632495370000|2021-09-24 14:56:10|9315.6|9305.6|9315.6|9305.6|9315.6|9305.6|9314.4|9304.4|9
1632495380000|2021-09-24 14:56:20|9315.8|9305.8|9319.4|9309.4|9319.4|9309.4|9315.8|9305.8|10
1632495390000|2021-09-24 14:56:30|9319.9|9309.9|9320.4|9310.4|9320.6|9310.6|9319.9|9309.9|5
1632495400000|2021-09-24 14:56:40|9320.9|9310.9|9322.4|9312.4|9324.5|9314.5|9320.9|9310.9|12
1632495410000|2021-09-24 14:56:50|9322.6|9312.6|9324.4|9314.4|9324.4|9314.4|9322.4|9312.4|14
1632495420000|2021-09-24 14:57:00|9324.5|9314.5|9323.4|9313.4|9325.8|9315.8|9323.1|9313.1|18
1632495430000|2021-09-24 14:57:10|9323.5|9313.5|9325|9315|9325.5|9315.5|9323.5|9313.5|12
1632495440000|2021-09-24 14:57:20|9325.6|9315.6|9323.8|9313.8|9325.6|9315.6|9323.6|9313.6|8
1632495450000|2021-09-24 14:57:30|9323.4|9313.4|9324|9314|9324.6|9314.6|9323.4|9313.4|12
1632495460000|2021-09-24 14:57:40|9324.4|9314.4|9326.3|9316.3|9326.3|9316.3|9324.4|9314.4|6
1632495470000|2021-09-24 14:57:50|9326.1|9316.1|9323.6|9313.6|9326.1|9316.1|9323.6|9313.6|8
1632495480000|2021-09-24 14:58:00|9323.8|9313.8|9325.5|9315.5|9325.5|9315.5|9323.8|9313.8|13
1632495490000|2021-09-24 14:58:10|9325.6|9315.6|9325|9315|9325.8|9315.8|9325|9315|7
1632495500000|2021-09-24 14:58:20|9325.4|9315.4|9323.6|9313.6|9325.4|9315.4|9323.3|9313.3|15
1632495510000|2021-09-24 14:58:30|9324.4|9314.4|9320.3|9310.3|9325.1|9315.1|9320.1|9310.1|14
1632495520000|2021-09-24 14:58:40|9320.9|9310.9|9320.3|9310.3|9321.1|9311.1|9320.3|9310.3|7
1632495530000|2021-09-24 14:58:50|9320.1|9310.1|9320.3|9310.3|9320.3|9310.3|9320.1|9310.1|2
1632495540000|2021-09-24 14:59:00|9320.1|9310.1|9320.1|9310.1|9320.1|9310.1|9320.1|9310.1|1
1632495550000|2021-09-24 14:59:10|9320.3|9310.3|9319.9|9309.9|9320.3|9310.3|9319.9|9309.9|2
1632495570000|2021-09-24 14:59:30|9320|9310|9320.4|9310.4|9320.9|9310.9|9320|9310|7
1632495580000|2021-09-24 14:59:40|9320.5|9310.5|9322.9|9312.9|9322.9|9312.9|9320|9310|14
1632495590000|2021-09-24 14:59:50|9323.1|9313.1|9323.3|9313.3|9324.4|9314.4|9323.1|9313.1|11
1632495600000|2021-09-24 15:00:00|9323|9313|9323.1|9313.1|9323.4|9313.4|9321.3|9311.3|17
1632495610000|2021-09-24 15:00:10|9323|9313|9325.3|9315.3|9325.9|9315.9|9323|9313|21
1632495620000|2021-09-24 15:00:20|9325.5|9315.5|9329|9319|9329.6|9319.6|9325.5|9315.5|19
1632495630000|2021-09-24 15:00:30|9328.9|9318.9|9328.8|9318.8|9329.1|9319.1|9328.4|9318.4|17
1632495640000|2021-09-24 15:00:40|9329.1|9319.1|9330|9320|9330.5|9320.5|9329.1|9319.1|9
1632495650000|2021-09-24 15:00:50|9330.9|9320.9|9330|9320|9332.8|9322.8|9330|9320|21
1632495660000|2021-09-24 15:01:00|9329.8|9319.8|9331.1|9321.1|9331.5|9321.5|9329|9319|16
1632495670000|2021-09-24 15:01:10|9330.8|9320.8|9330.3|9320.3|9330.8|9320.8|9329.9|9319.9|5
1632495680000|2021-09-24 15:01:20|9330.4|9320.4|9330|9320|9330.4|9320.4|9329.6|9319.6|11
1632495690000|2021-09-24 15:01:30|9330.1|9320.1|9331.1|9321.1|9331.1|9321.1|9329.4|9319.4|20
1632495700000|2021-09-24 15:01:40|9330.8|9320.8|9332|9322|9332|9322|9330.3|9320.3|13
1632495710000|2021-09-24 15:01:50|9332.1|9322.1|9332.6|9322.6|9332.9|9322.9|9332.1|9322.1|9
1632495720000|2021-09-24 15:02:00|9332.4|9322.4|9331.1|9321.1|9332.9|9322.9|9330.6|9320.6|13
1632495730000|2021-09-24 15:02:10|9331|9321|9332.3|9322.3|9332.3|9322.3|9330|9320|11
1632495740000|2021-09-24 15:02:20|9332.1|9322.1|9330.8|9320.8|9332.1|9322.1|9330.1|9320.1|12
1632495750000|2021-09-24 15:02:30|9331|9321|9331.6|9321.6|9332.1|9322.1|9331|9321|10
1632495760000|2021-09-24 15:02:40|9331.9|9321.9|9331.9|9321.9|9332.1|9322.1|9331.6|9321.6|6
1632495770000|2021-09-24 15:02:50|9331.6|9321.6|9331|9321|9331.6|9321.6|9330.1|9320.1|17
1632495780000|2021-09-24 15:03:00|9331.3|9321.3|9331.3|9321.3|9332.9|9322.9|9329.5|9319.5|16
1632495790000|2021-09-24 15:03:10|9331.5|9321.5|9330.6|9320.6|9331.5|9321.5|9330.6|9320.6|8
1632495800000|2021-09-24 15:03:20|9330.4|9320.4|9330|9320|9331.1|9321.1|9329.6|9319.6|15
1632495810000|2021-09-24 15:03:30|9329.8|9319.8|9330.3|9320.3|9330.3|9320.3|9329.4|9319.4|9
1632495820000|2021-09-24 15:03:40|9330.1|9320.1|9330|9320|9330.8|9320.8|9329.5|9319.5|6
1632495830000|2021-09-24 15:03:50|9329.8|9319.8|9331.3|9321.3|9331.9|9321.9|9329.8|9319.8|6
1632495840000|2021-09-24 15:04:00|9331.5|9321.5|9330.1|9320.1|9331.5|9321.5|9330.1|9320.1|4
1632495850000|2021-09-24 15:04:10|9329.8|9319.8|9330.4|9320.4|9331.9|9321.9|9329.3|9319.3|17
1632495860000|2021-09-24 15:04:20|9331.3|9321.3|9332|9322|9332|9322|9330.5|9320.5|10
1632495870000|2021-09-24 15:04:30|9331.3|9321.3|9331.5|9321.5|9332|9322|9330.5|9320.5|12
1632495880000|2021-09-24 15:04:40|9331.8|9321.8|9337.3|9327.3|9337.3|9327.3|9331.8|9321.8|17
1632495890000|2021-09-24 15:04:50|9336.8|9326.8|9334.6|9324.6|9336.9|9326.9|9334.6|9324.6|19
1632495900000|2021-09-24 15:05:00|9334.3|9324.3|9332.9|9322.9|9334.3|9324.3|9329.4|9319.4|21
1632495910000|2021-09-24 15:05:10|9332.5|9322.5|9331.1|9321.1|9332.5|9322.5|9331.1|9321.1|15
1632495920000|2021-09-24 15:05:20|9330.9|9320.9|9328.6|9318.6|9330.9|9320.9|9328.6|9318.6|8
1632495930000|2021-09-24 15:05:30|9327.4|9317.4|9324.9|9314.9|9328|9318|9324.1|9314.1|22
1632495940000|2021-09-24 15:05:40|9324.6|9314.6|9323.9|9313.9|9325.3|9315.3|9323.4|9313.4|11
1632495950000|2021-09-24 15:05:50|9324.6|9314.6|9323.1|9313.1|9325.5|9315.5|9323.1|9313.1|13
1632495960000|2021-09-24 15:06:00|9325.1|9315.1|9325.8|9315.8|9326.1|9316.1|9323.6|9313.6|19
1632495970000|2021-09-24 15:06:10|9325.6|9315.6|9325.4|9315.4|9325.6|9315.6|9324.9|9314.9|8
1632495980000|2021-09-24 15:06:20|9325.1|9315.1|9324.4|9314.4|9325.1|9315.1|9324.4|9314.4|6
1632495990000|2021-09-24 15:06:30|9324.6|9314.6|9324.4|9314.4|9324.6|9314.6|9324.1|9314.1|18
1632496000000|2021-09-24 15:06:40|9324.5|9314.5|9324|9314|9325.5|9315.5|9324|9314|9
1632496010000|2021-09-24 15:06:50|9324.4|9314.4|9325.3|9315.3|9325.5|9315.5|9323.9|9313.9|6
1632496020000|2021-09-24 15:07:00|9325.1|9315.1|9324.9|9314.9|9325.5|9315.5|9323.1|9313.1|17
1632496030000|2021-09-24 15:07:10|9324.5|9314.5|9322.8|9312.8|9324.5|9314.5|9322.5|9312.5|12
1632496040000|2021-09-24 15:07:20|9323|9313|9323.3|9313.3|9323.3|9313.3|9323|9313|3
1632496050000|2021-09-24 15:07:30|9323|9313|9324.3|9314.3|9324.3|9314.3|9323|9313|7
1632496060000|2021-09-24 15:07:40|9324.9|9314.9|9324|9314|9324.9|9314.9|9323.8|9313.8|6
1632496070000|2021-09-24 15:07:50|9324.6|9314.6|9322.9|9312.9|9324.6|9314.6|9322.9|9312.9|6
1632496080000|2021-09-24 15:08:00|9323.4|9313.4|9322.9|9312.9|9323.8|9313.8|9322.9|9312.9|8
1632496090000|2021-09-24 15:08:10|9323.4|9313.4|9323.8|9313.8|9323.8|9313.8|9322.3|9312.3|13
1632496100000|2021-09-24 15:08:20|9323.6|9313.6|9323.5|9313.5|9323.6|9313.6|9322.3|9312.3|8
1632496110000|2021-09-24 15:08:30|9323.6|9313.6|9324.1|9314.1|9324.3|9314.3|9323.6|9313.6|3
1632496120000|2021-09-24 15:08:40|9324.3|9314.3|9324.1|9314.1|9324.3|9314.3|9324.1|9314.1|2
1632496130000|2021-09-24 15:08:50|9323.9|9313.9|9323.6|9313.6|9323.9|9313.9|9322.8|9312.8|5
1632496140000|2021-09-24 15:09:00|9323.8|9313.8|9324.6|9314.6|9324.6|9314.6|9323.8|9313.8|4
1632496150000|2021-09-24 15:09:10|9324.1|9314.1|9323.4|9313.4|9324.6|9314.6|9323.4|9313.4|8
1632496160000|2021-09-24 15:09:20|9323.3|9313.3|9323|9313|9323.3|9313.3|9322.5|9312.5|6
1632496170000|2021-09-24 15:09:30|9323.5|9313.5|9324.6|9314.6|9324.6|9314.6|9323.5|9313.5|6
1632496180000|2021-09-24 15:09:40|9324.5|9314.5|9324.5|9314.5|9324.9|9314.9|9324.1|9314.1|6
1632496190000|2021-09-24 15:09:50|9323|9313|9322.9|9312.9|9323.3|9313.3|9322.5|9312.5|9
1632496200000|2021-09-24 15:10:00|9323|9313|9322.3|9312.3|9323.5|9313.5|9321.8|9311.8|9
1632496210000|2021-09-24 15:10:10|9322|9312|9324.1|9314.1|9324.1|9314.1|9322|9312|10
1632496220000|2021-09-24 15:10:20|9324|9314|9324.3|9314.3|9324.3|9314.3|9323.8|9313.8|6
1632496230000|2021-09-24 15:10:30|9324.6|9314.6|9323.5|9313.5|9324.6|9314.6|9323.3|9313.3|9
1632496240000|2021-09-24 15:10:40|9323.3|9313.3|9319.9|9309.9|9323.3|9313.3|9319.9|9309.9|13
1632496250000|2021-09-24 15:10:50|9320.1|9310.1|9319.4|9309.4|9320.1|9310.1|9319.1|9309.1|12
1632496260000|2021-09-24 15:11:00|9319.1|9309.1|9318.6|9308.6|9319.1|9309.1|9318.1|9308.1|15
1632496270000|2021-09-24 15:11:10|9318.8|9308.8|9319|9309|9319.3|9309.3|9318.6|9308.6|11
1632496280000|2021-09-24 15:11:20|9319.3|9309.3|9319.4|9309.4|9320.1|9310.1|9318.6|9308.6|13
1632496290000|2021-09-24 15:11:30|9319.6|9309.6|9319.6|9309.6|9319.6|9309.6|9319.4|9309.4|5
1632496300000|2021-09-24 15:11:40|9319.4|9309.4|9320.1|9310.1|9320.1|9310.1|9319.4|9309.4|6
1632496310000|2021-09-24 15:11:50|9319.9|9309.9|9319.9|9309.9|9319.9|9309.9|9319.4|9309.4|7
1632496320000|2021-09-24 15:12:00|9320|9310|9322|9312|9322|9312|9320|9310|6
1632496330000|2021-09-24 15:12:10|9322.3|9312.3|9323.1|9313.1|9323.4|9313.4|9322.3|9312.3|4
1632496340000|2021-09-24 15:12:20|9323.4|9313.4|9323.3|9313.3|9323.4|9313.4|9323|9313|4
1632496350000|2021-09-24 15:12:30|9323.9|9313.9|9322.8|9312.8|9323.9|9313.9|9322.4|9312.4|7
1632496360000|2021-09-24 15:12:40|9322.5|9312.5|9321.9|9311.9|9322.5|9312.5|9321.4|9311.4|6
1632496370000|2021-09-24 15:12:50|9322|9312|9321.9|9311.9|9322.9|9312.9|9321.9|9311.9|8
1632496380000|2021-09-24 15:13:00|9321.5|9311.5|9321.3|9311.3|9321.5|9311.5|9320.5|9310.5|6
1632496390000|2021-09-24 15:13:10|9321.4|9311.4|9321.5|9311.5|9321.5|9311.5|9321.4|9311.4|2
1632496400000|2021-09-24 15:13:20|9321.3|9311.3|9320.8|9310.8|9321.3|9311.3|9320.6|9310.6|7
1632496410000|2021-09-24 15:13:30|9320.6|9310.6|9318|9308|9320.6|9310.6|9317.5|9307.5|7
1632496420000|2021-09-24 15:13:40|9317.9|9307.9|9318.4|9308.4|9318.4|9308.4|9317.1|9307.1|7
1632496430000|2021-09-24 15:13:50|9319.3|9309.3|9320.5|9310.5|9320.9|9310.9|9319.3|9309.3|16
1632496440000|2021-09-24 15:14:00|9320.3|9310.3|9320.1|9310.1|9320.5|9310.5|9320.1|9310.1|5
1632496450000|2021-09-24 15:14:10|9320.3|9310.3|9319.9|9309.9|9320.5|9310.5|9319.9|9309.9|6
1632496460000|2021-09-24 15:14:20|9320.6|9310.6|9319.4|9309.4|9320.6|9310.6|9319.4|9309.4|3
1632496470000|2021-09-24 15:14:30|9319.3|9309.3|9319|9309|9319.3|9309.3|9319|9309|2
1632496480000|2021-09-24 15:14:40|9318.8|9308.8|9316.6|9306.6|9318.8|9308.8|9316.1|9306.1|10
1632496490000|2021-09-24 15:14:50|9316.4|9306.4|9316.1|9306.1|9316.6|9306.6|9315.9|9305.9|11
1632496500000|2021-09-24 15:15:00|9315.8|9305.8|9313.6|9303.6|9315.8|9305.8|9313.5|9303.5|13
1632496510000|2021-09-24 15:15:10|9313.3|9303.3|9313.6|9303.6|9313.6|9303.6|9312.4|9302.4|11
1632496520000|2021-09-24 15:15:20|9313|9303|9312.9|9302.9|9313.5|9303.5|9312.6|9302.6|10
1632496530000|2021-09-24 15:15:30|9312.6|9302.6|9313.5|9303.5|9313.9|9303.9|9312.6|9302.6|14
1632496540000|2021-09-24 15:15:40|9314|9304|9315.9|9305.9|9316.3|9306.3|9313.6|9303.6|10
1632496550000|2021-09-24 15:15:50|9316.3|9306.3|9314.3|9304.3|9317.3|9307.3|9314.3|9304.3|12
1632496560000|2021-09-24 15:16:00|9315|9305|9313.9|9303.9|9315|9305|9313.9|9303.9|11
1632496570000|2021-09-24 15:16:10|9314.3|9304.3|9314.8|9304.8|9314.8|9304.8|9313.6|9303.6|13
1632496580000|2021-09-24 15:16:20|9315|9305|9315.4|9305.4|9315.6|9305.6|9314.8|9304.8|13
1632496590000|2021-09-24 15:16:30|9315.1|9305.1|9314.3|9304.3|9315.1|9305.1|9314.1|9304.1|10
1632496600000|2021-09-24 15:16:40|9314.4|9304.4|9312.9|9302.9|9314.4|9304.4|9312.9|9302.9|5
1632496610000|2021-09-24 15:16:50|9312.6|9302.6|9313.5|9303.5|9313.5|9303.5|9312.6|9302.6|5
1632496620000|2021-09-24 15:17:00|9313.9|9303.9|9314.1|9304.1|9314.3|9304.3|9313.6|9303.6|7
1632496630000|2021-09-24 15:17:10|9314|9304|9314.3|9304.3|9314.3|9304.3|9314|9304|2
1632496640000|2021-09-24 15:17:20|9314.5|9304.5|9314.3|9304.3|9314.6|9304.6|9314.3|9304.3|6
1632496650000|2021-09-24 15:17:30|9314.5|9304.5|9316|9306|9316|9306|9314.5|9304.5|7
1632496660000|2021-09-24 15:17:40|9315.6|9305.6|9314.9|9304.9|9316.6|9306.6|9314.9|9304.9|11
1632496670000|2021-09-24 15:17:50|9314.8|9304.8|9315|9305|9315.5|9305.5|9314.6|9304.6|6
1632496680000|2021-09-24 15:18:00|9314.5|9304.5|9316.1|9306.1|9316.1|9306.1|9314.3|9304.3|11
1632496690000|2021-09-24 15:18:10|9316.5|9306.5|9315.9|9305.9|9316.5|9306.5|9315.9|9305.9|3
1632496700000|2021-09-24 15:18:20|9316.3|9306.3|9318.3|9308.3|9318.3|9308.3|9316.3|9306.3|5
1632496720000|2021-09-24 15:18:40|9318.1|9308.1|9318.1|9308.1|9318.1|9308.1|9318.1|9308.1|1
1632496730000|2021-09-24 15:18:50|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|9318.1|9308.1|4
1632496740000|2021-09-24 15:19:00|9318.4|9308.4|9317|9307|9318.4|9308.4|9316.4|9306.4|11
1632496750000|2021-09-24 15:19:10|9317.1|9307.1|9317|9307|9317.6|9307.6|9316.9|9306.9|5
1632496760000|2021-09-24 15:19:20|9316.9|9306.9|9318.1|9308.1|9318.1|9308.1|9316.9|9306.9|5
1632496770000|2021-09-24 15:19:30|9318|9308|9317.4|9307.4|9318.1|9308.1|9317.4|9307.4|5
1632496780000|2021-09-24 15:19:40|9316.9|9306.9|9314.9|9304.9|9317.3|9307.3|9314.9|9304.9|8
1632496790000|2021-09-24 15:19:50|9314.6|9304.6|9314.3|9304.3|9314.6|9304.6|9314.3|9304.3|3
1632496800000|2021-09-24 15:20:00|9313.5|9303.5|9315.9|9305.9|9315.9|9305.9|9313.1|9303.1|17
1632496810000|2021-09-24 15:20:10|9316.3|9306.3|9316|9306|9316.3|9306.3|9316|9306|3
1632496820000|2021-09-24 15:20:20|9316.1|9306.1|9318|9308|9318.4|9308.4|9316.1|9306.1|11
1632496830000|2021-09-24 15:20:30|9317.8|9307.8|9317.9|9307.9|9317.9|9307.9|9317.8|9307.8|2
1632496840000|2021-09-24 15:20:40|9317.6|9307.6|9317.3|9307.3|9317.6|9307.6|9316.5|9306.5|9
1632496850000|2021-09-24 15:20:50|9317.1|9307.1|9318.5|9308.5|9318.5|9308.5|9316.9|9306.9|5
1632496860000|2021-09-24 15:21:00|9318.4|9308.4|9317.6|9307.6|9318.4|9308.4|9317.4|9307.4|6
1632496870000|2021-09-24 15:21:10|9317.4|9307.4|9318.3|9308.3|9318.5|9308.5|9317.4|9307.4|5
1632496880000|2021-09-24 15:21:20|9317.9|9307.9|9317.3|9307.3|9317.9|9307.9|9317.3|9307.3|5
1632496890000|2021-09-24 15:21:30|9317.1|9307.1|9317.9|9307.9|9317.9|9307.9|9317.1|9307.1|3
1632496900000|2021-09-24 15:21:40|9317.6|9307.6|9318.1|9308.1|9318.1|9308.1|9317.3|9307.3|9
1632496910000|2021-09-24 15:21:50|9318.4|9308.4|9318.6|9308.6|9318.6|9308.6|9318|9308|6
1632496920000|2021-09-24 15:22:00|9318.4|9308.4|9318.4|9308.4|9318.6|9308.6|9317.4|9307.4|10
1632496930000|2021-09-24 15:22:10|9318.1|9308.1|9318.1|9308.1|9318.1|9308.1|9318.1|9308.1|1
1632496940000|2021-09-24 15:22:20|9318|9308|9319|9309|9319|9309|9317.5|9307.5|6
1632496950000|2021-09-24 15:22:30|9317.9|9307.9|9318.3|9308.3|9318.3|9308.3|9317.9|9307.9|5
1632496960000|2021-09-24 15:22:40|9318|9308|9318.3|9308.3|9318.3|9308.3|9318|9308|2
1632496970000|2021-09-24 15:22:50|9318|9308|9318|9308|9318.3|9308.3|9318|9308|3
1632496980000|2021-09-24 15:23:00|9318.3|9308.3|9319|9309|9319|9309|9318.3|9308.3|3
1632496990000|2021-09-24 15:23:10|9319.1|9309.1|9320.1|9310.1|9320.5|9310.5|9319.1|9309.1|8
1632497000000|2021-09-24 15:23:20|9320.4|9310.4|9320.6|9310.6|9320.6|9310.6|9320.1|9310.1|6
1632497010000|2021-09-24 15:23:30|9320.5|9310.5|9319.9|9309.9|9320.5|9310.5|9319.9|9309.9|6
1632497020000|2021-09-24 15:23:40|9320.1|9310.1|9320.1|9310.1|9320.3|9310.3|9320.1|9310.1|3
1632497030000|2021-09-24 15:23:50|9319.9|9309.9|9319.6|9309.6|9319.9|9309.9|9319.1|9309.1|7
1632497040000|2021-09-24 15:24:00|9319.8|9309.8|9320.4|9310.4|9320.4|9310.4|9319.6|9309.6|5
1632497050000|2021-09-24 15:24:10|9320.8|9310.8|9319.5|9309.5|9320.8|9310.8|9319.5|9309.5|9
1632497060000|2021-09-24 15:24:20|9319|9309|9317.1|9307.1|9319.3|9309.3|9317.1|9307.1|7
1632497070000|2021-09-24 15:24:30|9317.3|9307.3|9317.6|9307.6|9318.1|9308.1|9317.3|9307.3|9
1632497080000|2021-09-24 15:24:40|9317.5|9307.5|9315.4|9305.4|9317.5|9307.5|9315.4|9305.4|5
1632497090000|2021-09-24 15:24:50|9315|9305|9314.6|9304.6|9315|9305|9313.9|9303.9|3
1632497100000|2021-09-24 15:25:00|9314.1|9304.1|9313.8|9303.8|9314.1|9304.1|9313.4|9303.4|5
1632497110000|2021-09-24 15:25:10|9314|9304|9315.5|9305.5|9315.5|9305.5|9314|9304|3
1632497120000|2021-09-24 15:25:20|9315.6|9305.6|9315.3|9305.3|9316.1|9306.1|9315.3|9305.3|4
1632497130000|2021-09-24 15:25:30|9315.4|9305.4|9315.6|9305.6|9315.6|9305.6|9315.4|9305.4|2
1632497140000|2021-09-24 15:25:40|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|9315.1|9305.1|3
1632497150000|2021-09-24 15:25:50|9315.1|9305.1|9315.1|9305.1|9315.1|9305.1|9315.1|9305.1|1
1632497160000|2021-09-24 15:26:00|9315.3|9305.3|9316.1|9306.1|9316.1|9306.1|9315.1|9305.1|5
1632497170000|2021-09-24 15:26:10|9316.8|9306.8|9316.9|9306.9|9316.9|9306.9|9316.8|9306.8|2
1632497180000|2021-09-24 15:26:20|9317.1|9307.1|9317.6|9307.6|9317.6|9307.6|9317.1|9307.1|2
1632497190000|2021-09-24 15:26:30|9317.9|9307.9|9317.5|9307.5|9317.9|9307.9|9317.5|9307.5|3
1632497200000|2021-09-24 15:26:40|9317.3|9307.3|9316|9306|9317.3|9307.3|9315.8|9305.8|4
1632497210000|2021-09-24 15:26:50|9315.8|9305.8|9315.6|9305.6|9315.8|9305.8|9315.1|9305.1|7
1632497220000|2021-09-24 15:27:00|9315.3|9305.3|9315.6|9305.6|9315.6|9305.6|9314.9|9304.9|6
1632497230000|2021-09-24 15:27:10|9315.9|9305.9|9315.6|9305.6|9315.9|9305.9|9315.6|9305.6|2
1632497240000|2021-09-24 15:27:20|9315.5|9305.5|9317.3|9307.3|9317.3|9307.3|9315.5|9305.5|7
1632497250000|2021-09-24 15:27:30|9318|9308|9318|9308|9318.3|9308.3|9318|9308|4
1632497260000|2021-09-24 15:27:40|9318.1|9308.1|9318.4|9308.4|9318.4|9308.4|9318.1|9308.1|2
1632497270000|2021-09-24 15:27:50|9318.3|9308.3|9317.1|9307.1|9318.3|9308.3|9316.9|9306.9|4
1632497280000|2021-09-24 15:28:00|9316.9|9306.9|9318.8|9308.8|9318.8|9308.8|9316.8|9306.8|8
1632497290000|2021-09-24 15:28:10|9319.1|9309.1|9319|9309|9319.6|9309.6|9319|9309|3
1632497300000|2021-09-24 15:28:20|9318.8|9308.8|9317.9|9307.9|9318.8|9308.8|9317.9|9307.9|4
1632497310000|2021-09-24 15:28:30|9317.4|9307.4|9316|9306|9317.4|9307.4|9316|9306|2
1632497320000|2021-09-24 15:28:40|9316.1|9306.1|9318.1|9308.1|9318.1|9308.1|9316.1|9306.1|5
1632497330000|2021-09-24 15:28:50|9318.4|9308.4|9317.9|9307.9|9318.4|9308.4|9317.9|9307.9|2
1632497340000|2021-09-24 15:29:00|9318|9308|9315.5|9305.5|9318.9|9308.9|9315.5|9305.5|11
1632497350000|2021-09-24 15:29:10|9315.8|9305.8|9315|9305|9315.8|9305.8|9315|9305|6
1632497360000|2021-09-24 15:29:20|9314.6|9304.6|9315.3|9305.3|9315.8|9305.8|9314.6|9304.6|7
1632497370000|2021-09-24 15:29:30|9315.8|9305.8|9316.9|9306.9|9318.5|9308.5|9315.8|9305.8|11
1632497380000|2021-09-24 15:29:40|9317.4|9307.4|9317.6|9307.6|9317.6|9307.6|9317.4|9307.4|2
1632497390000|2021-09-24 15:29:50|9317.8|9307.8|9317.6|9307.6|9318.4|9308.4|9317.6|9307.6|7
1632497400000|2021-09-24 15:30:00|9317.8|9307.8|9319.3|9309.3|9320.4|9310.4|9317.8|9307.8|10
1632497410000|2021-09-24 15:30:10|9319.1|9309.1|9319.3|9309.3|9319.6|9309.6|9318.9|9308.9|6
1632497420000|2021-09-24 15:30:20|9319|9309|9319.9|9309.9|9319.9|9309.9|9319|9309|3
1632497430000|2021-09-24 15:30:30|9320.3|9310.3|9318.1|9308.1|9321.6|9311.6|9317.5|9307.5|14
1632497440000|2021-09-24 15:30:40|9318.4|9308.4|9318.4|9308.4|9318.4|9308.4|9317.9|9307.9|8
1632497450000|2021-09-24 15:30:50|9318.3|9308.3|9319.4|9309.4|9319.4|9309.4|9317.9|9307.9|9
1632497460000|2021-09-24 15:31:00|9317.9|9307.9|9317.9|9307.9|9318.1|9308.1|9317.6|9307.6|5
1632497470000|2021-09-24 15:31:10|9318.3|9308.3|9318.6|9308.6|9319|9309|9318.3|9308.3|5
1632497480000|2021-09-24 15:31:20|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|9318.6|9308.6|3
1632497490000|2021-09-24 15:31:30|9318.5|9308.5|9317|9307|9318.5|9308.5|9316.4|9306.4|12
1632497500000|2021-09-24 15:31:40|9316.8|9306.8|9316.5|9306.5|9317.3|9307.3|9316.3|9306.3|11
1632497510000|2021-09-24 15:31:50|9316.9|9306.9|9315|9305|9317|9307|9314.9|9304.9|14
1632497520000|2021-09-24 15:32:00|9314.6|9304.6|9315.3|9305.3|9315.3|9305.3|9314.6|9304.6|4
1632497530000|2021-09-24 15:32:10|9315.1|9305.1|9315.5|9305.5|9315.5|9305.5|9314.9|9304.9|4
1632497540000|2021-09-24 15:32:20|9315.3|9305.3|9314.1|9304.1|9315.3|9305.3|9313.8|9303.8|8
1632497550000|2021-09-24 15:32:30|9314.4|9304.4|9314.5|9304.5|9314.9|9304.9|9314.4|9304.4|3
1632497560000|2021-09-24 15:32:40|9314.9|9304.9|9316.8|9306.8|9317.1|9307.1|9314.9|9304.9|6
1632497570000|2021-09-24 15:32:50|9316.4|9306.4|9315.6|9305.6|9316.8|9306.8|9315.4|9305.4|6
1632497580000|2021-09-24 15:33:00|9315.8|9305.8|9315.9|9305.9|9316|9306|9315.8|9305.8|3
1632497590000|2021-09-24 15:33:10|9315.1|9305.1|9314.6|9304.6|9315.4|9305.4|9314.6|9304.6|5
1632497600000|2021-09-24 15:33:20|9314.8|9304.8|9315.4|9305.4|9315.4|9305.4|9314.8|9304.8|3
1632497610000|2021-09-24 15:33:30|9316|9306|9316.8|9306.8|9316.9|9306.9|9316|9306|4
1632497640000|2021-09-24 15:34:00|9318.8|9308.8|9318.9|9308.9|9319|9309|9317.8|9307.8|5
1632497650000|2021-09-24 15:34:10|9319.1|9309.1|9319|9309|9319.4|9309.4|9319|9309|4
1632497660000|2021-09-24 15:34:20|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|1
1632497670000|2021-09-24 15:34:30|9318.5|9308.5|9318.3|9308.3|9318.5|9308.5|9318.3|9308.3|2
1632497680000|2021-09-24 15:34:40|9318.1|9308.1|9317.9|9307.9|9318.1|9308.1|9317.6|9307.6|3
1632497690000|2021-09-24 15:34:50|9317.4|9307.4|9316.6|9306.6|9318.6|9308.6|9316.6|9306.6|9
1632497700000|2021-09-24 15:35:00|9316.9|9306.9|9316.6|9306.6|9316.9|9306.9|9316.6|9306.6|2
1632497710000|2021-09-24 15:35:10|9316.4|9306.4|9314.9|9304.9|9316.4|9306.4|9314.9|9304.9|13
1632497720000|2021-09-24 15:35:20|9314.8|9304.8|9315.5|9305.5|9315.5|9305.5|9314.4|9304.4|5
1632497730000|2021-09-24 15:35:30|9315.1|9305.1|9315.8|9305.8|9316|9306|9315.1|9305.1|4
1632497740000|2021-09-24 15:35:40|9315.6|9305.6|9315.3|9305.3|9315.6|9305.6|9314.8|9304.8|3
1632497750000|2021-09-24 15:35:50|9315|9305|9315.1|9305.1|9315.1|9305.1|9314.8|9304.8|3
1632497760000|2021-09-24 15:36:00|9315.5|9305.5|9314|9304|9315.8|9305.8|9314|9304|8
1632497770000|2021-09-24 15:36:10|9313.6|9303.6|9313.3|9303.3|9313.9|9303.9|9313.1|9303.1|8
1632497780000|2021-09-24 15:36:20|9313.5|9303.5|9315.5|9305.5|9315.9|9305.9|9313.1|9303.1|11
1632497790000|2021-09-24 15:36:30|9315.4|9305.4|9315.5|9305.5|9316|9306|9315.4|9305.4|6
1632497800000|2021-09-24 15:36:40|9315.1|9305.1|9315.1|9305.1|9315.1|9305.1|9314.4|9304.4|3
1632497820000|2021-09-24 15:37:00|9315|9305|9315.8|9305.8|9315.8|9305.8|9313.4|9303.4|7
1632497840000|2021-09-24 15:37:20|9316.1|9306.1|9317|9307|9317|9307|9316.1|9306.1|3
1632497850000|2021-09-24 15:37:30|9317.3|9307.3|9320.6|9310.6|9320.6|9310.6|9317|9307|8
1632497860000|2021-09-24 15:37:40|9321|9311|9320.6|9310.6|9321|9311|9320.6|9310.6|5
1632497870000|2021-09-24 15:37:50|9320.4|9310.4|9320.5|9310.5|9320.6|9310.6|9319.9|9309.9|13
1632497880000|2021-09-24 15:38:00|9321.1|9311.1|9319.8|9309.8|9321.1|9311.1|9319.8|9309.8|11
1632497890000|2021-09-24 15:38:10|9319.5|9309.5|9318.8|9308.8|9319.5|9309.5|9318.8|9308.8|4
1632497900000|2021-09-24 15:38:20|9318.9|9308.9|9319.5|9309.5|9320|9310|9318.9|9308.9|8
1632497910000|2021-09-24 15:38:30|9319.3|9309.3|9322.1|9312.1|9322.1|9312.1|9319.3|9309.3|8
1632497920000|2021-09-24 15:38:40|9322.3|9312.3|9323.3|9313.3|9323.6|9313.6|9322.3|9312.3|5
1632497930000|2021-09-24 15:38:50|9323.1|9313.1|9323.8|9313.8|9324|9314|9323.1|9313.1|5
1632497940000|2021-09-24 15:39:00|9323.4|9313.4|9326.9|9316.9|9327.9|9317.9|9323.4|9313.4|20
1632497950000|2021-09-24 15:39:10|9326.6|9316.6|9326.9|9316.9|9326.9|9316.9|9326.1|9316.1|4
1632497960000|2021-09-24 15:39:20|9326.5|9316.5|9326.6|9316.6|9326.9|9316.9|9326.4|9316.4|4
1632497970000|2021-09-24 15:39:30|9327|9317|9326.9|9316.9|9327|9317|9326.6|9316.6|3
1632497980000|2021-09-24 15:39:40|9327.3|9317.3|9326.1|9316.1|9327.5|9317.5|9326.1|9316.1|5
1632497990000|2021-09-24 15:39:50|9326.4|9316.4|9326.8|9316.8|9327|9317|9326.4|9316.4|3
1632498000000|2021-09-24 15:40:00|9327.1|9317.1|9325.9|9315.9|9327.1|9317.1|9325.9|9315.9|5
1632498010000|2021-09-24 15:40:10|9326.1|9316.1|9327|9317|9327|9317|9326.1|9316.1|3
1632498020000|2021-09-24 15:40:20|9327.3|9317.3|9328.4|9318.4|9328.4|9318.4|9327.3|9317.3|10
1632498030000|2021-09-24 15:40:30|9328.1|9318.1|9328.4|9318.4|9328.9|9318.9|9328.1|9318.1|4
1632498040000|2021-09-24 15:40:40|9328.1|9318.1|9328.5|9318.5|9328.8|9318.8|9327.9|9317.9|10
1632498050000|2021-09-24 15:40:50|9328.4|9318.4|9328.4|9318.4|9328.5|9318.5|9327.9|9317.9|6
1632498060000|2021-09-24 15:41:00|9328.1|9318.1|9328.5|9318.5|9328.5|9318.5|9328.1|9318.1|5
1632498070000|2021-09-24 15:41:10|9328.3|9318.3|9328.5|9318.5|9328.5|9318.5|9327.9|9317.9|4
1632498080000|2021-09-24 15:41:20|9328.1|9318.1|9328.8|9318.8|9328.8|9318.8|9328.1|9318.1|7
1632498090000|2021-09-24 15:41:30|9328.4|9318.4|9328.4|9318.4|9328.4|9318.4|9327.8|9317.8|10
1632498100000|2021-09-24 15:41:40|9328.1|9318.1|9328|9318|9328.6|9318.6|9328|9318|5
1632498110000|2021-09-24 15:41:50|9327.8|9317.8|9328.3|9318.3|9328.6|9318.6|9327.8|9317.8|3
1632498120000|2021-09-24 15:42:00|9329.3|9319.3|9329.4|9319.4|9329.4|9319.4|9328|9318|18
1632498130000|2021-09-24 15:42:10|9329|9319|9328.9|9318.9|9329|9319|9328.6|9318.6|7
1632498140000|2021-09-24 15:42:20|9327.8|9317.8|9329.8|9319.8|9329.8|9319.8|9327.8|9317.8|12
1632498150000|2021-09-24 15:42:30|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|9329|9319|4
1632498160000|2021-09-24 15:42:40|9329.4|9319.4|9329.3|9319.3|9329.4|9319.4|9329.3|9319.3|2
1632498170000|2021-09-24 15:42:50|9329|9319|9328.6|9318.6|9329|9319|9328.4|9318.4|3
1632498180000|2021-09-24 15:43:00|9328.4|9318.4|9328.6|9318.6|9329|9319|9328.4|9318.4|4
1632498190000|2021-09-24 15:43:10|9329|9319|9329.5|9319.5|9329.5|9319.5|9329|9319|4
1632498200000|2021-09-24 15:43:20|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|9330.1|9320.1|3
1632498210000|2021-09-24 15:43:30|9330|9320|9332.6|9322.6|9332.6|9322.6|9330|9320|4
1632498220000|2021-09-24 15:43:40|9332.9|9322.9|9334.1|9324.1|9334.1|9324.1|9332.9|9322.9|5
1632498230000|2021-09-24 15:43:50|9334.4|9324.4|9334.6|9324.6|9334.8|9324.8|9334.1|9324.1|12
1632498240000|2021-09-24 15:44:00|9335.4|9325.4|9336.9|9326.9|9336.9|9326.9|9335.4|9325.4|6
1632498250000|2021-09-24 15:44:10|9336.6|9326.6|9337|9327|9337.4|9327.4|9336.1|9326.1|7
1632498260000|2021-09-24 15:44:20|9337.4|9327.4|9338.4|9328.4|9339.1|9329.1|9337.4|9327.4|6
1632498270000|2021-09-24 15:44:30|9338.5|9328.5|9338.4|9328.4|9339.8|9329.8|9338.3|9328.3|9
1632498280000|2021-09-24 15:44:40|9339.1|9329.1|9338.5|9328.5|9339.1|9329.1|9338.3|9328.3|3
1632498290000|2021-09-24 15:44:50|9338.1|9328.1|9339.3|9329.3|9339.3|9329.3|9337.8|9327.8|5
1632498300000|2021-09-24 15:45:00|9338.9|9328.9|9339|9329|9339.1|9329.1|9338.9|9328.9|4
1632498310000|2021-09-24 15:45:10|9339.1|9329.1|9337.6|9327.6|9339.8|9329.8|9337.6|9327.6|6
1632498320000|2021-09-24 15:45:20|9337.1|9327.1|9336.6|9326.6|9337.6|9327.6|9336.6|9326.6|6
1632498330000|2021-09-24 15:45:30|9337.1|9327.1|9336.4|9326.4|9337.6|9327.6|9335.5|9325.5|17
1632498340000|2021-09-24 15:45:40|9336.1|9326.1|9333.6|9323.6|9336.1|9326.1|9333.6|9323.6|10
1632498350000|2021-09-24 15:45:50|9333.4|9323.4|9332.8|9322.8|9333.4|9323.4|9331.6|9321.6|7
1632498360000|2021-09-24 15:46:00|9332.6|9322.6|9333|9323|9333.4|9323.4|9332.6|9322.6|4
1632498370000|2021-09-24 15:46:10|9332.8|9322.8|9330.9|9320.9|9332.8|9322.8|9330.9|9320.9|6
1632498380000|2021-09-24 15:46:20|9331.1|9321.1|9332.4|9322.4|9332.4|9322.4|9331.1|9321.1|4
1632498390000|2021-09-24 15:46:30|9332.3|9322.3|9330.1|9320.1|9332.3|9322.3|9330.1|9320.1|8
1632498400000|2021-09-24 15:46:40|9329.8|9319.8|9325.8|9315.8|9329.8|9319.8|9325.8|9315.8|11
1632498410000|2021-09-24 15:46:50|9326.4|9316.4|9326.9|9316.9|9327.9|9317.9|9325.8|9315.8|8
1632498420000|2021-09-24 15:47:00|9327.6|9317.6|9329.4|9319.4|9329.5|9319.5|9327.6|9317.6|7
1632498440000|2021-09-24 15:47:20|9329.8|9319.8|9331.6|9321.6|9332|9322|9329.8|9319.8|10
1632498450000|2021-09-24 15:47:30|9332|9322|9336.3|9326.3|9336.3|9326.3|9332|9322|7
1632498460000|2021-09-24 15:47:40|9337|9327|9338|9328|9340.4|9330.4|9337|9327|17
1632498470000|2021-09-24 15:47:50|9338.8|9328.8|9339.6|9329.6|9340.1|9330.1|9338.8|9328.8|10
1632498480000|2021-09-24 15:48:00|9340.3|9330.3|9338.9|9328.9|9341.1|9331.1|9338.9|9328.9|8
1632498490000|2021-09-24 15:48:10|9339.4|9329.4|9338.9|9328.9|9339.4|9329.4|9338.1|9328.1|9
1632498500000|2021-09-24 15:48:20|9339.1|9329.1|9338.8|9328.8|9339.1|9329.1|9338.3|9328.3|13
1632498510000|2021-09-24 15:48:30|9337.9|9327.9|9340.4|9330.4|9340.4|9330.4|9337.9|9327.9|11
1632498520000|2021-09-24 15:48:40|9339.9|9329.9|9340.4|9330.4|9340.9|9330.9|9339.3|9329.3|12
1632498530000|2021-09-24 15:48:50|9340.6|9330.6|9341.4|9331.4|9341.4|9331.4|9339.9|9329.9|9
1632498540000|2021-09-24 15:49:00|9341.1|9331.1|9342.4|9332.4|9343.3|9333.3|9341.1|9331.1|12
1632498550000|2021-09-24 15:49:10|9342.1|9332.1|9341.9|9331.9|9342.4|9332.4|9341.9|9331.9|7
1632498560000|2021-09-24 15:49:20|9342.1|9332.1|9341.5|9331.5|9342.4|9332.4|9341.5|9331.5|5
1632498570000|2021-09-24 15:49:30|9341|9331|9342.5|9332.5|9342.8|9332.8|9340.9|9330.9|7
1632498580000|2021-09-24 15:49:40|9343.3|9333.3|9344|9334|9344.5|9334.5|9342.3|9332.3|14
1632498590000|2021-09-24 15:49:50|9343.8|9333.8|9346.5|9336.5|9346.5|9336.5|9343.8|9333.8|16
1632498600000|2021-09-24 15:50:00|9347|9337|9344.4|9334.4|9349|9339|9344.4|9334.4|26
1632498610000|2021-09-24 15:50:10|9344.9|9334.9|9346.6|9336.6|9347.5|9337.5|9344.1|9334.1|14
1632498620000|2021-09-24 15:50:20|9346|9336|9346.6|9336.6|9347.4|9337.4|9345.9|9335.9|15
1632498630000|2021-09-24 15:50:30|9346.8|9336.8|9346.8|9336.8|9347.5|9337.5|9346.8|9336.8|3
1632498640000|2021-09-24 15:50:40|9346.9|9336.9|9347.4|9337.4|9347.9|9337.9|9346.9|9336.9|6
1632498650000|2021-09-24 15:50:50|9347.6|9337.6|9349.4|9339.4|9349.4|9339.4|9347.6|9337.6|7
1632498660000|2021-09-24 15:51:00|9349.1|9339.1|9347.3|9337.3|9349.1|9339.1|9347.3|9337.3|8
1632498670000|2021-09-24 15:51:10|9347.1|9337.1|9347|9337|9347.6|9337.6|9346.8|9336.8|9
1632498680000|2021-09-24 15:51:20|9347.5|9337.5|9347.5|9337.5|9347.6|9337.6|9347.3|9337.3|4
1632498690000|2021-09-24 15:51:30|9347.3|9337.3|9349.8|9339.8|9349.8|9339.8|9347|9337|14
1632498700000|2021-09-24 15:51:40|9350.3|9340.3|9347.9|9337.9|9350.3|9340.3|9347.9|9337.9|15
1632498710000|2021-09-24 15:51:50|9348|9338|9348|9338|9348|9338|9348|9338|1
1632498720000|2021-09-24 15:52:00|9348.3|9338.3|9349.1|9339.1|9349.6|9339.6|9348.1|9338.1|10
1632498730000|2021-09-24 15:52:10|9349|9339|9349.5|9339.5|9349.5|9339.5|9349|9339|8
1632498740000|2021-09-24 15:52:20|9349.4|9339.4|9349.1|9339.1|9349.4|9339.4|9348.8|9338.8|7
1632498750000|2021-09-24 15:52:30|9349.5|9339.5|9348.8|9338.8|9349.5|9339.5|9348.8|9338.8|3
1632498760000|2021-09-24 15:52:40|9348.9|9338.9|9349|9339|9349.5|9339.5|9348.6|9338.6|16
1632498770000|2021-09-24 15:52:50|9348.8|9338.8|9348.9|9338.9|9349.4|9339.4|9348.8|9338.8|7
1632498780000|2021-09-24 15:53:00|9349.5|9339.5|9351.4|9341.4|9351.4|9341.4|9349|9339|18
1632498790000|2021-09-24 15:53:10|9351.5|9341.5|9353.5|9343.5|9354.1|9344.1|9351.5|9341.5|11
1632498800000|2021-09-24 15:53:20|9353.4|9343.4|9352.1|9342.1|9353.9|9343.9|9352.1|9342.1|16
1632498810000|2021-09-24 15:53:30|9352.3|9342.3|9353.6|9343.6|9353.6|9343.6|9352.3|9342.3|10
1632498820000|2021-09-24 15:53:40|9353.4|9343.4|9352.4|9342.4|9353.9|9343.9|9352.4|9342.4|10
1632498830000|2021-09-24 15:53:50|9352.6|9342.6|9353.9|9343.9|9353.9|9343.9|9352.4|9342.4|9
1632498840000|2021-09-24 15:54:00|9354.1|9344.1|9353.9|9343.9|9354.4|9344.4|9353.9|9343.9|6
1632498850000|2021-09-24 15:54:10|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|9353.9|9343.9|7
1632498860000|2021-09-24 15:54:20|9354.4|9344.4|9358.6|9348.6|9358.6|9348.6|9354.4|9344.4|12
1632498870000|2021-09-24 15:54:30|9358.1|9348.1|9359.1|9349.1|9359.4|9349.4|9358.1|9348.1|14
1632498880000|2021-09-24 15:54:40|9359.4|9349.4|9360.3|9350.3|9360.9|9350.9|9359.1|9349.1|13
1632498890000|2021-09-24 15:54:50|9360.5|9350.5|9362|9352|9362.3|9352.3|9360.3|9350.3|9
1632498900000|2021-09-24 15:55:00|9361.8|9351.8|9362.4|9352.4|9363.1|9353.1|9361.3|9351.3|18
1632498910000|2021-09-24 15:55:10|9362.1|9352.1|9362.1|9352.1|9362.4|9352.4|9362.1|9352.1|3
1632498920000|2021-09-24 15:55:20|9362.5|9352.5|9364.5|9354.5|9364.6|9354.6|9362.5|9352.5|15
1632498930000|2021-09-24 15:55:30|9364.8|9354.8|9366.8|9356.8|9367.3|9357.3|9364|9354|19
1632498940000|2021-09-24 15:55:40|9365.9|9355.9|9363.8|9353.8|9366.8|9356.8|9363.8|9353.8|13
1632498950000|2021-09-24 15:55:50|9363.9|9353.9|9366.3|9356.3|9366.8|9356.8|9363.9|9353.9|17
1632498960000|2021-09-24 15:56:00|9366|9356|9364.3|9354.3|9366|9356|9363.9|9353.9|16
1632498970000|2021-09-24 15:56:10|9364.4|9354.4|9364.3|9354.3|9364.9|9354.9|9363.8|9353.8|13
1632498980000|2021-09-24 15:56:20|9364.8|9354.8|9363.6|9353.6|9364.8|9354.8|9362.9|9352.9|12
1632498990000|2021-09-24 15:56:30|9363.9|9353.9|9363.1|9353.1|9364.4|9354.4|9363.1|9353.1|8
1632499000000|2021-09-24 15:56:40|9363.3|9353.3|9364.1|9354.1|9364.4|9354.4|9363.3|9353.3|8
1632499010000|2021-09-24 15:56:50|9363.1|9353.1|9362.9|9352.9|9363.3|9353.3|9362.5|9352.5|10
1632499020000|2021-09-24 15:57:00|9363|9353|9363.6|9353.6|9364.9|9354.9|9362.6|9352.6|16
1632499030000|2021-09-24 15:57:10|9363.8|9353.8|9363.1|9353.1|9364.6|9354.6|9363.1|9353.1|10
1632499040000|2021-09-24 15:57:20|9363.4|9353.4|9362.8|9352.8|9363.4|9353.4|9362.6|9352.6|3
1632499050000|2021-09-24 15:57:30|9362.9|9352.9|9364.5|9354.5|9364.6|9354.6|9362.6|9352.6|14
1632499060000|2021-09-24 15:57:40|9364.9|9354.9|9363.1|9353.1|9365|9355|9361.9|9351.9|22
1632499070000|2021-09-24 15:57:50|9362.3|9352.3|9365.3|9355.3|9365.3|9355.3|9362.3|9352.3|5
1632499080000|2021-09-24 15:58:00|9366.4|9356.4|9364.3|9354.3|9366.4|9356.4|9363.6|9353.6|16
1632499090000|2021-09-24 15:58:10|9364.5|9354.5|9364.4|9354.4|9364.5|9354.5|9364.1|9354.1|6
1632499100000|2021-09-24 15:58:20|9364.1|9354.1|9362.9|9352.9|9364.3|9354.3|9362.8|9352.8|14
1632499110000|2021-09-24 15:58:30|9362.8|9352.8|9362.8|9352.8|9364.4|9354.4|9362.8|9352.8|12
1632499120000|2021-09-24 15:58:40|9362.9|9352.9|9362.5|9352.5|9363.4|9353.4|9361.8|9351.8|5
1632499130000|2021-09-24 15:58:50|9363|9353|9362.4|9352.4|9363|9353|9362.3|9352.3|5
1632499140000|2021-09-24 15:59:00|9363.1|9353.1|9363.9|9353.9|9363.9|9353.9|9362.6|9352.6|7
1632499150000|2021-09-24 15:59:10|9363.8|9353.8|9366.5|9356.5|9367.1|9357.1|9363.8|9353.8|11
1632499160000|2021-09-24 15:59:20|9366.8|9356.8|9367.8|9357.8|9367.8|9357.8|9366.1|9356.1|8
1632499170000|2021-09-24 15:59:30|9367.5|9357.5|9367.3|9357.3|9367.8|9357.8|9367.3|9357.3|5
1632499180000|2021-09-24 15:59:40|9367.8|9357.8|9369|9359|9369.4|9359.4|9367.5|9357.5|6
1632499190000|2021-09-24 15:59:50|9369.3|9359.3|9367.8|9357.8|9369.5|9359.5|9367.8|9357.8|12
1632499200000|2021-09-24 16:00:00|9368|9358|9368.3|9358.3|9368.4|9358.4|9367.8|9357.8|9
1632499210000|2021-09-24 16:00:10|9368.4|9358.4|9367.8|9357.8|9368.4|9358.4|9367.8|9357.8|5
1632499220000|2021-09-24 16:00:20|9368|9358|9367.8|9357.8|9368|9358|9367.8|9357.8|4
1632499230000|2021-09-24 16:00:30|9367.6|9357.6|9367.8|9357.8|9367.8|9357.8|9367.3|9357.3|8
1632499240000|2021-09-24 16:00:40|9367.5|9357.5|9368|9358|9368|9358|9367.1|9357.1|5
1632499250000|2021-09-24 16:00:50|9368.5|9358.5|9367.6|9357.6|9368.5|9358.5|9367.6|9357.6|3
1632499260000|2021-09-24 16:01:00|9368|9358|9368.5|9358.5|9368.5|9358.5|9367.6|9357.6|8
1632499270000|2021-09-24 16:01:10|9368|9358|9368|9358|9368.5|9358.5|9368|9358|9
1632499280000|2021-09-24 16:01:20|9368.5|9358.5|9368.9|9358.9|9369.6|9359.6|9368|9358|6
1632499290000|2021-09-24 16:01:30|9369|9359|9369.4|9359.4|9370.4|9360.4|9368.8|9358.8|13
1632499300000|2021-09-24 16:01:40|9368.6|9358.6|9371|9361|9371.4|9361.4|9368.6|9358.6|10
1632499310000|2021-09-24 16:01:50|9371.1|9361.1|9371.9|9361.9|9372.8|9362.8|9371.1|9361.1|7
1632499320000|2021-09-24 16:02:00|9372.3|9362.3|9371.6|9361.6|9372.6|9362.6|9371.5|9361.5|6
1632499330000|2021-09-24 16:02:10|9372.6|9362.6|9372|9362|9372.8|9362.8|9371.6|9361.6|6
1632499340000|2021-09-24 16:02:20|9371.8|9361.8|9371.3|9361.3|9372.3|9362.3|9371.3|9361.3|8
1632499350000|2021-09-24 16:02:30|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|1
1632499360000|2021-09-24 16:02:40|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1632499380000|2021-09-24 16:03:00|9371|9361|9373.8|9363.8|9373.8|9363.8|9371|9361|12
1632499390000|2021-09-24 16:03:10|9374.1|9364.1|9375|9365|9375|9365|9374.1|9364.1|5
1632499400000|2021-09-24 16:03:20|9376.9|9366.9|9376|9366|9377.3|9367.3|9375.9|9365.9|13
1632499410000|2021-09-24 16:03:30|9375.4|9365.4|9376.9|9366.9|9377.1|9367.1|9375.4|9365.4|11
1632499420000|2021-09-24 16:03:40|9377.5|9367.5|9377.9|9367.9|9377.9|9367.9|9376.3|9366.3|11
1632499430000|2021-09-24 16:03:50|9377.8|9367.8|9377.5|9367.5|9378|9368|9377.1|9367.1|6
1632499440000|2021-09-24 16:04:00|9377.4|9367.4|9381.8|9371.8|9381.8|9371.8|9377.4|9367.4|10
1632499450000|2021-09-24 16:04:10|9382|9372|9381.9|9371.9|9382|9372|9381.9|9371.9|2
1632499460000|2021-09-24 16:04:20|9382.1|9372.1|9383.8|9373.8|9383.8|9373.8|9382.1|9372.1|7
1632499470000|2021-09-24 16:04:30|9383.4|9373.4|9384.8|9374.8|9385.3|9375.3|9383.4|9373.4|16
1632499480000|2021-09-24 16:04:40|9384.5|9374.5|9384.1|9374.1|9385|9375|9384.1|9374.1|11
1632499490000|2021-09-24 16:04:50|9384|9374|9383.4|9373.4|9384|9374|9382.3|9372.3|10
1632499500000|2021-09-24 16:05:00|9383.6|9373.6|9384.5|9374.5|9384.9|9374.9|9383.6|9373.6|11
1632499510000|2021-09-24 16:05:10|9384.8|9374.8|9383.8|9373.8|9384.8|9374.8|9383.5|9373.5|12
1632499520000|2021-09-24 16:05:20|9383.6|9373.6|9382.8|9372.8|9383.6|9373.6|9382.6|9372.6|8
1632499530000|2021-09-24 16:05:30|9383.4|9373.4|9389.6|9379.6|9391.1|9381.1|9382|9372|16
1632499540000|2021-09-24 16:05:40|9389.4|9379.4|9389|9379|9389.9|9379.9|9388.6|9378.6|8
1632499550000|2021-09-24 16:05:50|9389.1|9379.1|9390.1|9380.1|9391.4|9381.4|9388.8|9378.8|12
1632499560000|2021-09-24 16:06:00|9390.4|9380.4|9389.3|9379.3|9390.6|9380.6|9388.6|9378.6|11
1632499570000|2021-09-24 16:06:10|9390.8|9380.8|9389.3|9379.3|9390.9|9380.9|9389.1|9379.1|23
1632499580000|2021-09-24 16:06:20|9391.9|9381.9|9391.3|9381.3|9391.9|9381.9|9388.5|9378.5|15
1632499590000|2021-09-24 16:06:30|9391.1|9381.1|9390.5|9380.5|9391.1|9381.1|9388.5|9378.5|15
1632499600000|2021-09-24 16:06:40|9390.8|9380.8|9389|9379|9391.4|9381.4|9388.8|9378.8|7
1632499610000|2021-09-24 16:06:50|9389.3|9379.3|9389.1|9379.1|9389.4|9379.4|9387.3|9377.3|14
1632499620000|2021-09-24 16:07:00|9389.4|9379.4|9388.4|9378.4|9389.5|9379.5|9388.4|9378.4|10
1632499630000|2021-09-24 16:07:10|9389.1|9379.1|9385.8|9375.8|9389.4|9379.4|9385.8|9375.8|12
1632499640000|2021-09-24 16:07:20|9385.1|9375.1|9385.9|9375.9|9385.9|9375.9|9384.6|9374.6|13
1632499650000|2021-09-24 16:07:30|9386.1|9376.1|9385.1|9375.1|9386.6|9376.6|9385|9375|11
1632499660000|2021-09-24 16:07:40|9385|9375|9386.1|9376.1|9386.1|9376.1|9385|9375|5
1632499670000|2021-09-24 16:07:50|9386.6|9376.6|9391.6|9381.6|9392.5|9382.5|9386.6|9376.6|19
1632499680000|2021-09-24 16:08:00|9391.8|9381.8|9395.8|9385.8|9396.1|9386.1|9391.8|9381.8|14
1632499690000|2021-09-24 16:08:10|9396|9386|9394.4|9384.4|9396|9386|9393.3|9383.3|13
1632499700000|2021-09-24 16:08:20|9394.3|9384.3|9394.8|9384.8|9394.8|9384.8|9393.5|9383.5|8
1632499720000|2021-09-24 16:08:40|9394.1|9384.1|9394|9384|9394.1|9384.1|9393.6|9383.6|5
1632499730000|2021-09-24 16:08:50|9393.8|9383.8|9393.1|9383.1|9393.8|9383.8|9392.3|9382.3|14
1632499740000|2021-09-24 16:09:00|9393.6|9383.6|9393.3|9383.3|9394.1|9384.1|9393.1|9383.1|15
1632499750000|2021-09-24 16:09:10|9393.4|9383.4|9393.3|9383.3|9394.8|9384.8|9393|9383|11
1632499760000|2021-09-24 16:09:20|9393|9383|9392.8|9382.8|9393.4|9383.4|9392.8|9382.8|7
1632499770000|2021-09-24 16:09:30|9392|9382|9389.1|9379.1|9392|9382|9389|9379|10
1632499780000|2021-09-24 16:09:40|9390.1|9380.1|9389.4|9379.4|9390.1|9380.1|9388.9|9378.9|14
1632499790000|2021-09-24 16:09:50|9389.5|9379.5|9387.8|9377.8|9389.5|9379.5|9387.8|9377.8|10
1632499800000|2021-09-24 16:10:00|9388|9378|9395.3|9385.3|9395.9|9385.9|9387.8|9377.8|16
1632499810000|2021-09-24 16:10:10|9395|9385|9395.3|9385.3|9395.3|9385.3|9395|9385|3
1632499820000|2021-09-24 16:10:20|9397.1|9387.1|9397.1|9387.1|9398.8|9388.8|9397|9387|11
1632499830000|2021-09-24 16:10:30|9397|9387|9398|9388|9398.3|9388.3|9396.9|9386.9|6
1632499840000|2021-09-24 16:10:40|9397.6|9387.6|9398.8|9388.8|9400.9|9390.9|9396.8|9386.8|15
1632499850000|2021-09-24 16:10:50|9398|9388|9397.6|9387.6|9398.8|9388.8|9397.6|9387.6|5
1632499860000|2021-09-24 16:11:00|9397.5|9387.5|9395.4|9385.4|9397.8|9387.8|9395|9385|6
1632499870000|2021-09-24 16:11:10|9396.4|9386.4|9395.4|9385.4|9396.4|9386.4|9395.4|9385.4|3
1632499880000|2021-09-24 16:11:20|9395.3|9385.3|9396.3|9386.3|9398.3|9388.3|9395.3|9385.3|13
1632499890000|2021-09-24 16:11:30|9395.9|9385.9|9398.8|9388.8|9398.8|9388.8|9395.9|9385.9|21
1632499900000|2021-09-24 16:11:40|9398.4|9388.4|9398.5|9388.5|9399|9389|9397.8|9387.8|16
1632499910000|2021-09-24 16:11:50|9398.6|9388.6|9398|9388|9398.6|9388.6|9398|9388|3
1632499920000|2021-09-24 16:12:00|9398.4|9388.4|9399|9389|9399|9389|9397.9|9387.9|9
1632499930000|2021-09-24 16:12:10|9398.6|9388.6|9399.4|9389.4|9399.4|9389.4|9398.6|9388.6|5
1632499940000|2021-09-24 16:12:20|9399.5|9389.5|9399.3|9389.3|9399.5|9389.5|9399|9389|5
1632499950000|2021-09-24 16:12:30|9399.5|9389.5|9398.5|9388.5|9399.8|9389.8|9398.3|9388.3|6
1632499960000|2021-09-24 16:12:40|9398.3|9388.3|9399.9|9389.9|9399.9|9389.9|9398.3|9388.3|6
1632499970000|2021-09-24 16:12:50|9400.4|9390.4|9401.8|9391.8|9401.8|9391.8|9399.1|9389.1|9
1632499980000|2021-09-24 16:13:00|9402.8|9392.8|9407.9|9397.9|9407.9|9397.9|9402.8|9392.8|9
1632499990000|2021-09-24 16:13:10|9407.6|9397.6|9406.6|9396.6|9408.1|9398.1|9404.8|9394.8|21
1632500000000|2021-09-24 16:13:20|9407.4|9397.4|9407.8|9397.8|9408.5|9398.5|9406.6|9396.6|19
1632500010000|2021-09-24 16:13:30|9407.5|9397.5|9406.8|9396.8|9407.5|9397.5|9406|9396|19
1632500020000|2021-09-24 16:13:40|9406.5|9396.5|9403|9393|9406.5|9396.5|9403|9393|12
1632500030000|2021-09-24 16:13:50|9402.3|9392.3|9402.3|9392.3|9403.1|9393.1|9402.3|9392.3|13
1632500040000|2021-09-24 16:14:00|9402.8|9392.8|9405.4|9395.4|9405.4|9395.4|9402.8|9392.8|14
1632500050000|2021-09-24 16:14:10|9405.3|9395.3|9406.4|9396.4|9406.6|9396.6|9404.3|9394.3|10
1632500060000|2021-09-24 16:14:20|9405.6|9395.6|9407.1|9397.1|9407.6|9397.6|9405.6|9395.6|11
1632500070000|2021-09-24 16:14:30|9406.9|9396.9|9407.3|9397.3|9407.9|9397.9|9406|9396|13
1632500080000|2021-09-24 16:14:40|9407|9397|9407.3|9397.3|9407.4|9397.4|9407|9397|9
1632500090000|2021-09-24 16:14:50|9407|9397|9407.3|9397.3|9407.3|9397.3|9407|9397|8
1632500100000|2021-09-24 16:15:00|9407.6|9397.6|9410.4|9400.4|9411.6|9401.6|9407.4|9397.4|12
1632500110000|2021-09-24 16:15:10|9408.5|9398.5|9409.3|9399.3|9409.3|9399.3|9408.1|9398.1|9
1632500120000|2021-09-24 16:15:20|9409.6|9399.6|9409.9|9399.9|9410.9|9400.9|9409.6|9399.6|9
1632500130000|2021-09-24 16:15:30|9409.8|9399.8|9409.8|9399.8|9410.8|9400.8|9409.8|9399.8|11
1632500140000|2021-09-24 16:15:40|9409.6|9399.6|9409.6|9399.6|9409.8|9399.8|9409.3|9399.3|4
1632500150000|2021-09-24 16:15:50|9409.9|9399.9|9410.3|9400.3|9410.4|9400.4|9408.8|9398.8|10
1632500160000|2021-09-24 16:16:00|9410.4|9400.4|9411.5|9401.5|9411.5|9401.5|9410.4|9400.4|3
1632500170000|2021-09-24 16:16:10|9411.8|9401.8|9409.8|9399.8|9411.8|9401.8|9409.8|9399.8|7
1632500180000|2021-09-24 16:16:20|9409.5|9399.5|9408.6|9398.6|9409.5|9399.5|9407.1|9397.1|13
1632500190000|2021-09-24 16:16:30|9408.4|9398.4|9404.4|9394.4|9408.4|9398.4|9404.4|9394.4|13
1632500200000|2021-09-24 16:16:40|9404|9394|9403.5|9393.5|9405.5|9395.5|9403.5|9393.5|7
1632500210000|2021-09-24 16:16:50|9403.4|9393.4|9401|9391|9403.4|9393.4|9400.5|9390.5|11
1632500220000|2021-09-24 16:17:00|9400.3|9390.3|9399.1|9389.1|9400.3|9390.3|9398.8|9388.8|7
1632500230000|2021-09-24 16:17:10|9399.4|9389.4|9399.5|9389.5|9399.5|9389.5|9398.4|9388.4|6
1632500240000|2021-09-24 16:17:20|9399.3|9389.3|9399.5|9389.5|9399.5|9389.5|9399.3|9389.3|6
1632500250000|2021-09-24 16:17:30|9397.6|9387.6|9394.5|9384.5|9397.6|9387.6|9393.6|9383.6|17
1632500260000|2021-09-24 16:17:40|9394.3|9384.3|9394.1|9384.1|9394.3|9384.3|9394.1|9384.1|2
1632500270000|2021-09-24 16:17:50|9394|9384|9394.1|9384.1|9394.1|9384.1|9393|9383|8
1632500280000|2021-09-24 16:18:00|9393.4|9383.4|9393.5|9383.5|9393.6|9383.6|9393.4|9383.4|5
1632500290000|2021-09-24 16:18:10|9393.8|9383.8|9395.5|9385.5|9395.5|9385.5|9393.8|9383.8|6
1632500300000|2021-09-24 16:18:20|9396.3|9386.3|9394.3|9384.3|9397|9387|9394.3|9384.3|10
1632500310000|2021-09-24 16:18:30|9394|9384|9392.8|9382.8|9394|9384|9392.8|9382.8|6
1632500320000|2021-09-24 16:18:40|9393|9383|9392.5|9382.5|9393.5|9383.5|9392.5|9382.5|8
1632500330000|2021-09-24 16:18:50|9392.3|9382.3|9390.9|9380.9|9392.5|9382.5|9390.9|9380.9|4
1632500340000|2021-09-24 16:19:00|9390.1|9380.1|9389|9379|9390.5|9380.5|9388.5|9378.5|9
1632500350000|2021-09-24 16:19:10|9388.8|9378.8|9389|9379|9389.9|9379.9|9387.5|9377.5|13
1632500360000|2021-09-24 16:19:20|9388.5|9378.5|9387.6|9377.6|9388.5|9378.5|9386.8|9376.8|10
1632500370000|2021-09-24 16:19:30|9387.4|9377.4|9387.5|9377.5|9388.1|9378.1|9386.8|9376.8|11
1632500380000|2021-09-24 16:19:40|9387.3|9377.3|9386.5|9376.5|9387.8|9377.8|9386.5|9376.5|13
1632500390000|2021-09-24 16:19:50|9386.8|9376.8|9386.3|9376.3|9386.8|9376.8|9386.3|9376.3|5
1632500400000|2021-09-24 16:20:00|9386.4|9376.4|9389.3|9379.3|9389.4|9379.4|9386.3|9376.3|11
1632500410000|2021-09-24 16:20:10|9389.4|9379.4|9392.1|9382.1|9392.1|9382.1|9389.4|9379.4|8
1632500420000|2021-09-24 16:20:20|9392.4|9382.4|9392.5|9382.5|9393.3|9383.3|9392.3|9382.3|12
1632500430000|2021-09-24 16:20:30|9394.8|9384.8|9394.9|9384.9|9394.9|9384.9|9394.4|9384.4|3
1632500440000|2021-09-24 16:20:40|9395.1|9385.1|9395.3|9385.3|9395.5|9385.5|9394.9|9384.9|5
1632500460000|2021-09-24 16:21:00|9396.1|9386.1|9398.1|9388.1|9398.6|9388.6|9394.3|9384.3|9
1632500470000|2021-09-24 16:21:10|9399.1|9389.1|9397.5|9387.5|9399.6|9389.6|9397|9387|16
1632500480000|2021-09-24 16:21:20|9397.6|9387.6|9397.6|9387.6|9399|9389|9396.6|9386.6|10
1632500490000|2021-09-24 16:21:30|9398|9388|9397.4|9387.4|9398.1|9388.1|9397.3|9387.3|7
1632500500000|2021-09-24 16:21:40|9397.9|9387.9|9397|9387|9397.9|9387.9|9397|9387|4
1632500510000|2021-09-24 16:21:50|9396.3|9386.3|9395.6|9385.6|9396.3|9386.3|9395.4|9385.4|5
1632500520000|2021-09-24 16:22:00|9396.1|9386.1|9394|9384|9396.1|9386.1|9394|9384|7
1632500530000|2021-09-24 16:22:10|9393.5|9383.5|9396.5|9386.5|9396.5|9386.5|9393.5|9383.5|14
1632500540000|2021-09-24 16:22:20|9396.6|9386.6|9395|9385|9397.5|9387.5|9395|9385|8
1632500550000|2021-09-24 16:22:30|9394.6|9384.6|9394|9384|9395.1|9385.1|9393.6|9383.6|9
1632500560000|2021-09-24 16:22:40|9393.8|9383.8|9393.6|9383.6|9393.9|9383.9|9392.6|9382.6|10
1632500570000|2021-09-24 16:22:50|9394.5|9384.5|9395.1|9385.1|9395.1|9385.1|9394.5|9384.5|2
1632500580000|2021-09-24 16:23:00|9395.4|9385.4|9395.4|9385.4|9395.6|9385.6|9395.4|9385.4|3
1632500590000|2021-09-24 16:23:10|9394.9|9384.9|9395.1|9385.1|9395.1|9385.1|9394.1|9384.1|5
1632500600000|2021-09-24 16:23:20|9395.5|9385.5|9396|9386|9396.1|9386.1|9395.5|9385.5|3
1632500610000|2021-09-24 16:23:30|9395.8|9385.8|9391.6|9381.6|9395.8|9385.8|9391.5|9381.5|9
1632500620000|2021-09-24 16:23:40|9391.3|9381.3|9391.9|9381.9|9391.9|9381.9|9391.3|9381.3|3
1632500630000|2021-09-24 16:23:50|9391.5|9381.5|9391.8|9381.8|9391.9|9381.9|9391.5|9381.5|4
1632500640000|2021-09-24 16:24:00|9391.9|9381.9|9390.8|9380.8|9392.1|9382.1|9390.8|9380.8|7
1632500650000|2021-09-24 16:24:10|9391.4|9381.4|9391.9|9381.9|9391.9|9381.9|9391.4|9381.4|3
1632500660000|2021-09-24 16:24:20|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|9391.5|9381.5|3
1632500670000|2021-09-24 16:24:30|9391.5|9381.5|9391.8|9381.8|9391.8|9381.8|9391.5|9381.5|4
1632500680000|2021-09-24 16:24:40|9391.5|9381.5|9393.1|9383.1|9393.1|9383.1|9391.5|9381.5|6
1632500690000|2021-09-24 16:24:50|9393.5|9383.5|9395.9|9385.9|9395.9|9385.9|9393.5|9383.5|4
1632500700000|2021-09-24 16:25:00|9395.6|9385.6|9396.5|9386.5|9396.5|9386.5|9395.6|9385.6|10
1632500710000|2021-09-24 16:25:10|9397|9387|9397|9387|9397|9387|9397|9387|1
1632500720000|2021-09-24 16:25:20|9396.9|9386.9|9396.9|9386.9|9397|9387|9396.9|9386.9|3
1632500730000|2021-09-24 16:25:30|9396.8|9386.8|9396.6|9386.6|9396.9|9386.9|9396|9386|9
1632500740000|2021-09-24 16:25:40|9396.3|9386.3|9397|9387|9397|9387|9396|9386|4
1632500750000|2021-09-24 16:25:50|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|9396.4|9386.4|3
1632500760000|2021-09-24 16:26:00|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|1
1632500780000|2021-09-24 16:26:20|9396.6|9386.6|9395.9|9385.9|9396.6|9386.6|9395.9|9385.9|5
1632500790000|2021-09-24 16:26:30|9395.6|9385.6|9395.3|9385.3|9395.6|9385.6|9395|9385|5
1632500800000|2021-09-24 16:26:40|9395|9385|9396.5|9386.5|9396.8|9386.8|9395|9385|6
1632500810000|2021-09-24 16:26:50|9395.9|9385.9|9395.6|9385.6|9395.9|9385.9|9395.5|9385.5|4
1632500820000|2021-09-24 16:27:00|9395.8|9385.8|9395.4|9385.4|9395.8|9385.8|9395.3|9385.3|4
1632500830000|2021-09-24 16:27:10|9395.5|9385.5|9396.1|9386.1|9396.4|9386.4|9395.5|9385.5|5
1632500840000|2021-09-24 16:27:20|9396.5|9386.5|9395.4|9385.4|9397.8|9387.8|9395.1|9385.1|8
1632500850000|2021-09-24 16:27:30|9395.1|9385.1|9395.4|9385.4|9395.4|9385.4|9395.1|9385.1|2
1632500860000|2021-09-24 16:27:40|9396.1|9386.1|9396.5|9386.5|9396.6|9386.6|9396.1|9386.1|3
1632500870000|2021-09-24 16:27:50|9396.6|9386.6|9396.3|9386.3|9396.9|9386.9|9396.3|9386.3|9
1632500880000|2021-09-24 16:28:00|9396.5|9386.5|9396|9386|9396.5|9386.5|9396|9386|3
1632500890000|2021-09-24 16:28:10|9396.3|9386.3|9396.8|9386.8|9396.8|9386.8|9396|9386|6
1632500900000|2021-09-24 16:28:20|9397.1|9387.1|9397.1|9387.1|9397.1|9387.1|9396.9|9386.9|3
1632500910000|2021-09-24 16:28:30|9397|9387|9397|9387|9397|9387|9396.6|9386.6|5
1632500920000|2021-09-24 16:28:40|9396.8|9386.8|9397.1|9387.1|9397.4|9387.4|9396.6|9386.6|8
1632500930000|2021-09-24 16:28:50|9397|9387|9396|9386|9397|9387|9396|9386|5
1632500940000|2021-09-24 16:29:00|9395.9|9385.9|9393.8|9383.8|9395.9|9385.9|9393.8|9383.8|6
1632500950000|2021-09-24 16:29:10|9393.5|9383.5|9393.9|9383.9|9394|9384|9393.4|9383.4|5
1632500960000|2021-09-24 16:29:20|9393.8|9383.8|9394.3|9384.3|9394.3|9384.3|9393.5|9383.5|5
1632500970000|2021-09-24 16:29:30|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|1
1632500980000|2021-09-24 16:29:40|9394.6|9384.6|9394|9384|9394.6|9384.6|9394|9384|4
1632500990000|2021-09-24 16:29:50|9393.8|9383.8|9394.1|9384.1|9394.3|9384.3|9393.8|9383.8|4
1632501000000|2021-09-24 16:30:00|9394.3|9384.3|9394.5|9384.5|9394.5|9384.5|9394.3|9384.3|2
1632501010000|2021-09-24 16:30:10|9395|9385|9394.8|9384.8|9395.4|9385.4|9394.8|9384.8|6
1632501020000|2021-09-24 16:30:20|9394.9|9384.9|9397|9387|9397.4|9387.4|9394.9|9384.9|8
1632501030000|2021-09-24 16:30:30|9397.5|9387.5|9395.4|9385.4|9397.5|9387.5|9395.4|9385.4|8
1632501050000|2021-09-24 16:30:50|9396.1|9386.1|9394.8|9384.8|9396.1|9386.1|9394.8|9384.8|8
1632501070000|2021-09-24 16:31:10|9394.9|9384.9|9396.5|9386.5|9396.5|9386.5|9394.9|9384.9|3
1632501090000|2021-09-24 16:31:30|9396.6|9386.6|9396.6|9386.6|9396.9|9386.9|9396.6|9386.6|5
1632501100000|2021-09-24 16:31:40|9396.5|9386.5|9396.5|9386.5|9396.8|9386.8|9394.6|9384.6|13
1632501110000|2021-09-24 16:31:50|9396.8|9386.8|9396.9|9386.9|9396.9|9386.9|9396.8|9386.8|2
1632501120000|2021-09-24 16:32:00|9396.8|9386.8|9397.6|9387.6|9399.1|9389.1|9396.8|9386.8|10
1632501130000|2021-09-24 16:32:10|9397.5|9387.5|9399|9389|9399|9389|9397.5|9387.5|6
1632501140000|2021-09-24 16:32:20|9398.8|9388.8|9400.1|9390.1|9400.4|9390.4|9398.8|9388.8|8
1632501150000|2021-09-24 16:32:30|9400.6|9390.6|9399.9|9389.9|9400.6|9390.6|9399.9|9389.9|4
1632501160000|2021-09-24 16:32:40|9399.8|9389.8|9398.9|9388.9|9400.3|9390.3|9398.8|9388.8|8
1632501170000|2021-09-24 16:32:50|9399.1|9389.1|9400.1|9390.1|9400.1|9390.1|9399.1|9389.1|3
1632501180000|2021-09-24 16:33:00|9400.3|9390.3|9401.6|9391.6|9401.6|9391.6|9400.3|9390.3|4
1632501190000|2021-09-24 16:33:10|9401.9|9391.9|9401.9|9391.9|9401.9|9391.9|9401.9|9391.9|1
1632501200000|2021-09-24 16:33:20|9401.6|9391.6|9400.5|9390.5|9401.6|9391.6|9400.5|9390.5|5
1632501210000|2021-09-24 16:33:30|9400.1|9390.1|9400.1|9390.1|9400.4|9390.4|9399.9|9389.9|6
1632501220000|2021-09-24 16:33:40|9400.8|9390.8|9400|9390|9400.8|9390.8|9399.1|9389.1|4
1632501230000|2021-09-24 16:33:50|9400.3|9390.3|9400.9|9390.9|9400.9|9390.9|9400.3|9390.3|3
1632501240000|2021-09-24 16:34:00|9401.9|9391.9|9400.8|9390.8|9401.9|9391.9|9400.5|9390.5|6
1632501250000|2021-09-24 16:34:10|9401|9391|9400.4|9390.4|9401.5|9391.5|9400.1|9390.1|7
1632501260000|2021-09-24 16:34:20|9400.1|9390.1|9400.8|9390.8|9400.9|9390.9|9400.1|9390.1|7
1632501270000|2021-09-24 16:34:30|9400.5|9390.5|9398.5|9388.5|9400.5|9390.5|9398.5|9388.5|8
1632501280000|2021-09-24 16:34:40|9398.8|9388.8|9399.1|9389.1|9399.1|9389.1|9398.5|9388.5|9
1632501300000|2021-09-24 16:35:00|9399|9389|9397.6|9387.6|9399|9389|9397.6|9387.6|6
1632501310000|2021-09-24 16:35:10|9397.8|9387.8|9397.8|9387.8|9397.8|9387.8|9397.5|9387.5|3
1632501320000|2021-09-24 16:35:20|9397.9|9387.9|9397.3|9387.3|9398.1|9388.1|9397.3|9387.3|12
1632501330000|2021-09-24 16:35:30|9396.8|9386.8|9397.1|9387.1|9397.1|9387.1|9396.8|9386.8|5
1632501340000|2021-09-24 16:35:40|9397|9387|9398.1|9388.1|9398.1|9388.1|9396.3|9386.3|11
1632501350000|2021-09-24 16:35:50|9398.6|9388.6|9401|9391|9401.3|9391.3|9398.1|9388.1|15
1632501360000|2021-09-24 16:36:00|9400.9|9390.9|9401.3|9391.3|9401.3|9391.3|9400.9|9390.9|7
1632501370000|2021-09-24 16:36:10|9401.4|9391.4|9407|9397|9407.5|9397.5|9401.4|9391.4|12
1632501380000|2021-09-24 16:36:20|9406.9|9396.9|9406.8|9396.8|9406.9|9396.9|9406.8|9396.8|4
1632501390000|2021-09-24 16:36:30|9406.9|9396.9|9406.1|9396.1|9406.9|9396.9|9406.1|9396.1|4
1632501410000|2021-09-24 16:36:50|9405.1|9395.1|9404.5|9394.5|9405.1|9395.1|9404.5|9394.5|6
1632501420000|2021-09-24 16:37:00|9404.6|9394.6|9404.6|9394.6|9404.6|9394.6|9404.6|9394.6|1
1632501430000|2021-09-24 16:37:10|9404.5|9394.5|9403.9|9393.9|9404.6|9394.6|9403.9|9393.9|3
1632501440000|2021-09-24 16:37:20|9403.6|9393.6|9402.5|9392.5|9403.6|9393.6|9402.3|9392.3|9
1632501450000|2021-09-24 16:37:30|9402.3|9392.3|9401|9391|9402.3|9392.3|9400.4|9390.4|7
1632501460000|2021-09-24 16:37:40|9401.1|9391.1|9400.9|9390.9|9401.1|9391.1|9400.9|9390.9|2
1632501470000|2021-09-24 16:37:50|9400.8|9390.8|9400|9390|9400.8|9390.8|9399.9|9389.9|4
1632501480000|2021-09-24 16:38:00|9399.8|9389.8|9398.3|9388.3|9399.8|9389.8|9398.3|9388.3|4
1632501490000|2021-09-24 16:38:10|9398.1|9388.1|9396.8|9386.8|9398.1|9388.1|9396.8|9386.8|6
1632501500000|2021-09-24 16:38:20|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|1
1632501510000|2021-09-24 16:38:30|9395.6|9385.6|9394.8|9384.8|9395.6|9385.6|9394.8|9384.8|5
1632501520000|2021-09-24 16:38:40|9395|9385|9395|9385|9395|9385|9395|9385|1
1632501530000|2021-09-24 16:38:50|9394.8|9384.8|9394.3|9384.3|9395|9385|9394.3|9384.3|4
1632501540000|2021-09-24 16:39:00|9393|9383|9394.1|9384.1|9394.1|9384.1|9393|9383|6
1632501550000|2021-09-24 16:39:10|9394.3|9384.3|9394.4|9384.4|9394.5|9384.5|9394.3|9384.3|3
1632501560000|2021-09-24 16:39:20|9394.3|9384.3|9393.8|9383.8|9394.3|9384.3|9393.8|9383.8|2
1632501590000|2021-09-24 16:39:50|9394|9384|9394|9384|9394|9384|9394|9384|1
1632501600000|2021-09-24 16:40:00|9394.1|9384.1|9395.3|9385.3|9395.3|9385.3|9394.1|9384.1|4
1632501610000|2021-09-24 16:40:10|9395.6|9385.6|9396.5|9386.5|9396.5|9386.5|9395.6|9385.6|2
1632501620000|2021-09-24 16:40:20|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|1
1632501630000|2021-09-24 16:40:30|9398.1|9388.1|9398|9388|9398.9|9388.9|9398|9388|4
1632501640000|2021-09-24 16:40:40|9397.8|9387.8|9397.5|9387.5|9397.8|9387.8|9397.5|9387.5|2
1632501660000|2021-09-24 16:41:00|9397.3|9387.3|9397|9387|9397.3|9387.3|9396|9386|5
1632501670000|2021-09-24 16:41:10|9398|9388|9398|9388|9398|9388|9397.5|9387.5|4
1632501680000|2021-09-24 16:41:20|9397.4|9387.4|9397|9387|9397.4|9387.4|9396.5|9386.5|5
1632501690000|2021-09-24 16:41:30|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|1
1632501700000|2021-09-24 16:41:40|9396.9|9386.9|9396.5|9386.5|9396.9|9386.9|9396.5|9386.5|2
1632501710000|2021-09-24 16:41:50|9396.4|9386.4|9396|9386|9396.4|9386.4|9396|9386|2
1632501720000|2021-09-24 16:42:00|9396.3|9386.3|9395.5|9385.5|9396.3|9386.3|9395.5|9385.5|3
1632501730000|2021-09-24 16:42:10|9395.3|9385.3|9393.8|9383.8|9395.3|9385.3|9393.8|9383.8|5
1632501740000|2021-09-24 16:42:20|9394|9384|9394.5|9384.5|9394.5|9384.5|9394|9384|3
1632501760000|2021-09-24 16:42:40|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|1
1632501770000|2021-09-24 16:42:50|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|1
1632501780000|2021-09-24 16:43:00|9393.4|9383.4|9390.6|9380.6|9393.4|9383.4|9390.6|9380.6|6
1632501790000|2021-09-24 16:43:10|9390.5|9380.5|9390.6|9380.6|9390.6|9380.6|9390.3|9380.3|6
1632501800000|2021-09-24 16:43:20|9390.5|9380.5|9386.9|9376.9|9390.5|9380.5|9386|9376|16
1632501810000|2021-09-24 16:43:30|9386.8|9376.8|9386.4|9376.4|9386.8|9376.8|9386|9376|4
1632501820000|2021-09-24 16:43:40|9386|9376|9386.9|9376.9|9386.9|9376.9|9385.9|9375.9|9
1632501830000|2021-09-24 16:43:50|9386.8|9376.8|9387|9377|9387|9377|9386.6|9376.6|6
1632501840000|2021-09-24 16:44:00|9386.6|9376.6|9386|9376|9386.6|9376.6|9386|9376|5
1632501850000|2021-09-24 16:44:10|9386.1|9376.1|9385.8|9375.8|9386.1|9376.1|9385.1|9375.1|7
1632501860000|2021-09-24 16:44:20|9385.5|9375.5|9384.4|9374.4|9386|9376|9384.4|9374.4|10
1632501870000|2021-09-24 16:44:30|9384.5|9374.5|9385.1|9375.1|9385.9|9375.9|9384.5|9374.5|6
1632501880000|2021-09-24 16:44:40|9385.4|9375.4|9387|9377|9387|9377|9385.4|9375.4|7
1632501890000|2021-09-24 16:44:50|9387.4|9377.4|9385.5|9375.5|9388.1|9378.1|9385.5|9375.5|8
1632501900000|2021-09-24 16:45:00|9385.4|9375.4|9385.6|9375.6|9385.6|9375.6|9385.4|9375.4|2
1632501910000|2021-09-24 16:45:10|9385.1|9375.1|9384.3|9374.3|9385.1|9375.1|9383.9|9373.9|6
1632501940000|2021-09-24 16:45:40|9383.9|9373.9|9383.5|9373.5|9383.9|9373.9|9383.4|9373.4|3
1632501950000|2021-09-24 16:45:50|9383.8|9373.8|9383.9|9373.9|9383.9|9373.9|9383.8|9373.8|2
1632501960000|2021-09-24 16:46:00|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|1
1632501980000|2021-09-24 16:46:20|9384.6|9374.6|9384.8|9374.8|9384.8|9374.8|9384.6|9374.6|2
1632501990000|2021-09-24 16:46:30|9384.9|9374.9|9386.3|9376.3|9386.3|9376.3|9384.9|9374.9|7
1632502000000|2021-09-24 16:46:40|9386.6|9376.6|9387.5|9377.5|9387.5|9377.5|9386.6|9376.6|4
1632502010000|2021-09-24 16:46:50|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1632502020000|2021-09-24 16:47:00|9387.3|9377.3|9386.8|9376.8|9387.3|9377.3|9386.8|9376.8|4
1632502030000|2021-09-24 16:47:10|9387.1|9377.1|9387.6|9377.6|9387.8|9377.8|9387.1|9377.1|4
1632502040000|2021-09-24 16:47:20|9388|9378|9385.1|9375.1|9388|9378|9385.1|9375.1|9
1632502050000|2021-09-24 16:47:30|9384.6|9374.6|9384.8|9374.8|9385|9375|9384.5|9374.5|5
1632502060000|2021-09-24 16:47:40|9384.5|9374.5|9384|9374|9384.5|9374.5|9384|9374|3
1632502070000|2021-09-24 16:47:50|9384.5|9374.5|9385.5|9375.5|9385.5|9375.5|9384.3|9374.3|5
1632502080000|2021-09-24 16:48:00|9385|9375|9384.6|9374.6|9385|9375|9383.8|9373.8|10
1632502090000|2021-09-24 16:48:10|9384.8|9374.8|9384.6|9374.6|9385|9375|9384.6|9374.6|3
1632502100000|2021-09-24 16:48:20|9384.4|9374.4|9380.8|9370.8|9384.4|9374.4|9380.4|9370.4|10
1632502110000|2021-09-24 16:48:30|9381|9371|9381.8|9371.8|9381.9|9371.9|9381|9371|3
1632502120000|2021-09-24 16:48:40|9381.6|9371.6|9381.4|9371.4|9381.6|9371.6|9381.4|9371.4|2
1632502140000|2021-09-24 16:49:00|9381.1|9371.1|9381|9371|9381.1|9371.1|9380.9|9370.9|5
1632502150000|2021-09-24 16:49:10|9380.9|9370.9|9380.6|9370.6|9380.9|9370.9|9380.6|9370.6|3
1632502160000|2021-09-24 16:49:20|9381.3|9371.3|9382.5|9372.5|9382.9|9372.9|9381.3|9371.3|8
1632502170000|2021-09-24 16:49:30|9382.6|9372.6|9383.1|9373.1|9384|9374|9382.6|9372.6|5
1632502180000|2021-09-24 16:49:40|9382.5|9372.5|9382.4|9372.4|9382.5|9372.5|9381.4|9371.4|3
1632502190000|2021-09-24 16:49:50|9381.4|9371.4|9381.8|9371.8|9381.8|9371.8|9380.6|9370.6|7
1632502200000|2021-09-24 16:50:00|9382.3|9372.3|9380.8|9370.8|9382.3|9372.3|9380.4|9370.4|7
1632502210000|2021-09-24 16:50:10|9380|9370|9379.9|9369.9|9380.1|9370.1|9379.1|9369.1|7
1632502220000|2021-09-24 16:50:20|9379.8|9369.8|9379.4|9369.4|9379.8|9369.8|9378.8|9368.8|3
1632502230000|2021-09-24 16:50:30|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|1
1632502240000|2021-09-24 16:50:40|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|1
1632502250000|2021-09-24 16:50:50|9379.8|9369.8|9378.8|9368.8|9379.8|9369.8|9378.8|9368.8|5
1632502260000|2021-09-24 16:51:00|9379|9369|9381.4|9371.4|9381.4|9371.4|9379|9369|5
1632502270000|2021-09-24 16:51:10|9380.9|9370.9|9379.8|9369.8|9380.9|9370.9|9379.3|9369.3|7
1632502280000|2021-09-24 16:51:20|9380.1|9370.1|9379.9|9369.9|9380.1|9370.1|9377.9|9367.9|4
1632502300000|2021-09-24 16:51:40|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|1
1632502310000|2021-09-24 16:51:50|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|1
1632502320000|2021-09-24 16:52:00|9380.4|9370.4|9380.5|9370.5|9380.5|9370.5|9380.3|9370.3|3
1632502340000|2021-09-24 16:52:20|9380.9|9370.9|9380.6|9370.6|9380.9|9370.9|9380.6|9370.6|2
1632502360000|2021-09-24 16:52:40|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|1
1632502380000|2021-09-24 16:53:00|9381.1|9371.1|9381.8|9371.8|9381.8|9371.8|9380.9|9370.9|4
1632502390000|2021-09-24 16:53:10|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|1
1632502400000|2021-09-24 16:53:20|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|1
1632502410000|2021-09-24 16:53:30|9382.1|9372.1|9382.3|9372.3|9382.3|9372.3|9382.1|9372.1|2
1632502420000|2021-09-24 16:53:40|9382.8|9372.8|9382.6|9372.6|9382.8|9372.8|9382.6|9372.6|2
1632502430000|2021-09-24 16:53:50|9383|9373|9383.6|9373.6|9384|9374|9383|9373|5
1632502440000|2021-09-24 16:54:00|9383.5|9373.5|9378.6|9368.6|9383.6|9373.6|9378.6|9368.6|12
1632502450000|2021-09-24 16:54:10|9378.4|9368.4|9375.9|9365.9|9378.4|9368.4|9375.3|9365.3|17
1632502460000|2021-09-24 16:54:20|9375.6|9365.6|9375.6|9365.6|9375.9|9365.9|9375.6|9365.6|3
1632502470000|2021-09-24 16:54:30|9375.8|9365.8|9376.1|9366.1|9376.4|9366.4|9375.3|9365.3|8
1632502480000|2021-09-24 16:54:40|9376|9366|9376.1|9366.1|9376.1|9366.1|9376|9366|2
1632502490000|2021-09-24 16:54:50|9376.5|9366.5|9376.6|9366.6|9376.9|9366.9|9376.5|9366.5|3
1632502500000|2021-09-24 16:55:00|9377.1|9367.1|9377.5|9367.5|9378|9368|9377.1|9367.1|5
1632502510000|2021-09-24 16:55:10|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1632502520000|2021-09-24 16:55:20|9377|9367|9375|9365|9377|9367|9375|9365|4
1632502530000|2021-09-24 16:55:30|9374.8|9364.8|9375.3|9365.3|9375.3|9365.3|9374.5|9364.5|5
1632502540000|2021-09-24 16:55:40|9376|9366|9376.5|9366.5|9376.5|9366.5|9376|9366|3
1632502550000|2021-09-24 16:55:50|9376.8|9366.8|9377.5|9367.5|9378|9368|9376.8|9366.8|5
1632502560000|2021-09-24 16:56:00|9377.8|9367.8|9378.3|9368.3|9378.3|9368.3|9377.8|9367.8|3
1632502570000|2021-09-24 16:56:10|9378.1|9368.1|9377.8|9367.8|9378.1|9368.1|9377.8|9367.8|2
1632502580000|2021-09-24 16:56:20|9378.1|9368.1|9378|9368|9378.1|9368.1|9378|9368|2
1632502590000|2021-09-24 16:56:30|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|1
1632502600000|2021-09-24 16:56:40|9378.4|9368.4|9378.6|9368.6|9378.6|9368.6|9378.4|9368.4|2
1632502610000|2021-09-24 16:56:50|9377.8|9367.8|9378|9368|9378|9368|9377.8|9367.8|2
1632502620000|2021-09-24 16:57:00|9378.5|9368.5|9378.3|9368.3|9378.5|9368.5|9377.5|9367.5|14
1632502630000|2021-09-24 16:57:10|9377.8|9367.8|9378.3|9368.3|9378.3|9368.3|9377.4|9367.4|6
1632502640000|2021-09-24 16:57:20|9377.8|9367.8|9377.8|9367.8|9378.6|9368.6|9377.5|9367.5|4
1632502660000|2021-09-24 16:57:40|9378|9368|9379.3|9369.3|9379.3|9369.3|9378|9368|5
1632502670000|2021-09-24 16:57:50|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|1
1632502680000|2021-09-24 16:58:00|9379.1|9369.1|9379|9369|9379.1|9369.1|9379|9369|2
1632502700000|2021-09-24 16:58:20|9378.8|9368.8|9378.3|9368.3|9378.8|9368.8|9378.3|9368.3|2
1632502710000|2021-09-24 16:58:30|9379.3|9369.3|9378.6|9368.6|9379.3|9369.3|9377.8|9367.8|5
1632502720000|2021-09-24 16:58:40|9378.9|9368.9|9379|9369|9379.3|9369.3|9378|9368|5
1632502730000|2021-09-24 16:58:50|9379.3|9369.3|9379.5|9369.5|9379.5|9369.5|9379.3|9369.3|2
1632502740000|2021-09-24 16:59:00|9380.3|9370.3|9381.9|9371.9|9381.9|9371.9|9380.3|9370.3|6
1632502750000|2021-09-24 16:59:10|9381.5|9371.5|9381.9|9371.9|9381.9|9371.9|9381.4|9371.4|4
1632502760000|2021-09-24 16:59:20|9381.5|9371.5|9381.1|9371.1|9381.6|9371.6|9381|9371|7
1632700920000|2021-09-27 00:02:00|9364.5|9348.8|9364.5|9348.8|9364.5|9348.8|9364.5|9348.8|1
1632700990000|2021-09-27 00:03:10|9395.9|9385.9|9396.6|9386.6|9398.1|9388.1|9395.1|9385.1|11
1632701000000|2021-09-27 00:03:20|9396.4|9386.4|9396.5|9386.5|9396.9|9386.9|9396.4|9386.4|4
1632701010000|2021-09-27 00:03:30|9396.8|9386.8|9397.5|9387.5|9397.5|9387.5|9396.6|9386.6|7
1632701020000|2021-09-27 00:03:40|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|1
1632701030000|2021-09-27 00:03:50|9395.6|9385.6|9393.9|9383.9|9395.6|9385.6|9393.6|9383.6|4
1632701040000|2021-09-27 00:04:00|9393.8|9383.8|9393.4|9383.4|9394.3|9384.3|9393.4|9383.4|6
1632701050000|2021-09-27 00:04:10|9393.1|9383.1|9393.4|9383.4|9393.5|9383.5|9393.1|9383.1|4
1632701060000|2021-09-27 00:04:20|9393.1|9383.1|9392.8|9382.8|9393.6|9383.6|9392.3|9382.3|4
1632701070000|2021-09-27 00:04:30|9391.9|9381.9|9391.9|9381.9|9392|9382|9391.6|9381.6|4
1632701080000|2021-09-27 00:04:40|9391.5|9381.5|9393.5|9383.5|9393.5|9383.5|9391.5|9381.5|7
1632701090000|2021-09-27 00:04:50|9393.9|9383.9|9394.3|9384.3|9394.3|9384.3|9393.3|9383.3|9
1632701100000|2021-09-27 00:05:00|9395.9|9385.9|9396.4|9386.4|9397.1|9387.1|9395.9|9385.9|5
1632701110000|2021-09-27 00:05:10|9396.5|9386.5|9396.6|9386.6|9396.6|9386.6|9396.4|9386.4|3
1632701120000|2021-09-27 00:05:20|9396.4|9386.4|9397.1|9387.1|9397.9|9387.9|9396.4|9386.4|8
1632701130000|2021-09-27 00:05:30|9396.9|9386.9|9396.9|9386.9|9396.9|9386.9|9396.9|9386.9|1
1632701140000|2021-09-27 00:05:40|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|1
1632701150000|2021-09-27 00:05:50|9396.1|9386.1|9396.4|9386.4|9396.4|9386.4|9396|9386|4
1632701160000|2021-09-27 00:06:00|9396.5|9386.5|9397.8|9387.8|9397.9|9387.9|9396.5|9386.5|3
1632701180000|2021-09-27 00:06:20|9397.3|9387.3|9396|9386|9397.3|9387.3|9396|9386|4
1632701190000|2021-09-27 00:06:30|9396.5|9386.5|9396.9|9386.9|9397.4|9387.4|9396.5|9386.5|3
1632701210000|2021-09-27 00:06:50|9396.6|9386.6|9396.5|9386.5|9396.6|9386.6|9396.5|9386.5|2
1632701220000|2021-09-27 00:07:00|9396.6|9386.6|9397.4|9387.4|9397.4|9387.4|9396.6|9386.6|3
1632701230000|2021-09-27 00:07:10|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|1
1632701250000|2021-09-27 00:07:30|9397.1|9387.1|9396.4|9386.4|9397.1|9387.1|9396.4|9386.4|3
1632701260000|2021-09-27 00:07:40|9397.6|9387.6|9396.4|9386.4|9397.6|9387.6|9396.4|9386.4|3
1632701270000|2021-09-27 00:07:50|9396.3|9386.3|9396|9386|9396.3|9386.3|9396|9386|2
1632701280000|2021-09-27 00:08:00|9396.3|9386.3|9398|9388|9398|9388|9396.3|9386.3|4
1632701290000|2021-09-27 00:08:10|9397.8|9387.8|9398.4|9388.4|9398.4|9388.4|9397.8|9387.8|3
1632701300000|2021-09-27 00:08:20|9398.9|9388.9|9399.9|9389.9|9401.8|9391.8|9398.9|9388.9|4
1632701310000|2021-09-27 00:08:30|9399.6|9389.6|9399.5|9389.5|9399.6|9389.6|9399.5|9389.5|2
1632701320000|2021-09-27 00:08:40|9399.6|9389.6|9400.1|9390.1|9400.1|9390.1|9399.6|9389.6|2
1632701330000|2021-09-27 00:08:50|9400.3|9390.3|9401.6|9391.6|9401.8|9391.8|9400.3|9390.3|3
1632701340000|2021-09-27 00:09:00|9401.9|9391.9|9401.6|9391.6|9401.9|9391.9|9401.6|9391.6|2
1632701350000|2021-09-27 00:09:10|9401.9|9391.9|9401.9|9391.9|9401.9|9391.9|9401.9|9391.9|1
1632701360000|2021-09-27 00:09:20|9401.6|9391.6|9401.1|9391.1|9401.9|9391.9|9400.9|9390.9|9
1632701370000|2021-09-27 00:09:30|9401.5|9391.5|9401.6|9391.6|9401.9|9391.9|9400.5|9390.5|8
1632701380000|2021-09-27 00:09:40|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|1
1632701390000|2021-09-27 00:09:50|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|9401.1|9391.1|9
1632701400000|2021-09-27 00:10:00|9401.6|9391.6|9401.6|9391.6|9401.8|9391.8|9401.4|9391.4|5
1632701410000|2021-09-27 00:10:10|9400.6|9390.6|9401.9|9391.9|9401.9|9391.9|9400.6|9390.6|3
1632701430000|2021-09-27 00:10:30|9402.4|9392.4|9402.3|9392.3|9402.4|9392.4|9402|9392|4
1632701440000|2021-09-27 00:10:40|9401.5|9391.5|9402.8|9392.8|9403.3|9393.3|9401.5|9391.5|6
1632701450000|2021-09-27 00:10:50|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|1
1632701470000|2021-09-27 00:11:10|9402.9|9392.9|9402.5|9392.5|9402.9|9392.9|9402.5|9392.5|2
1632701480000|2021-09-27 00:11:20|9403|9393|9402.6|9392.6|9403|9393|9402.6|9392.6|2
1632701500000|2021-09-27 00:11:40|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|1
1632701510000|2021-09-27 00:11:50|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|1
1632701520000|2021-09-27 00:12:00|9402.1|9392.1|9400.9|9390.9|9402.1|9392.1|9400.6|9390.6|3
1632701530000|2021-09-27 00:12:10|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|1
1632701540000|2021-09-27 00:12:20|9400.9|9390.9|9400.4|9390.4|9400.9|9390.9|9400.4|9390.4|2
1632701550000|2021-09-27 00:12:30|9400.3|9390.3|9400.5|9390.5|9400.5|9390.5|9400.3|9390.3|2
1632701560000|2021-09-27 00:12:40|9400.3|9390.3|9400.6|9390.6|9400.6|9390.6|9400.3|9390.3|3
1632701570000|2021-09-27 00:12:50|9400.3|9390.3|9400.9|9390.9|9400.9|9390.9|9400.3|9390.3|4
1632701580000|2021-09-27 00:13:00|9401.1|9391.1|9402.4|9392.4|9402.4|9392.4|9401.1|9391.1|3
1632701600000|2021-09-27 00:13:20|9402.5|9392.5|9402.8|9392.8|9402.8|9392.8|9402.5|9392.5|4
1632701610000|2021-09-27 00:13:30|9402.5|9392.5|9402.4|9392.4|9402.5|9392.5|9402.4|9392.4|2
1632701630000|2021-09-27 00:13:50|9402.6|9392.6|9402.8|9392.8|9402.8|9392.8|9402.6|9392.6|2
1632701640000|2021-09-27 00:14:00|9403|9393|9403.4|9393.4|9403.4|9393.4|9403|9393|2
1632701650000|2021-09-27 00:14:10|9403.3|9393.3|9403.5|9393.5|9403.5|9393.5|9403.3|9393.3|2
1632701660000|2021-09-27 00:14:20|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|1
1632701670000|2021-09-27 00:14:30|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|1
1632701680000|2021-09-27 00:14:40|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|1
1632701690000|2021-09-27 00:14:50|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|9403.3|9393.3|6
1632701700000|2021-09-27 00:15:00|9404.5|9394.5|9403.6|9393.6|9404.5|9394.5|9403.5|9393.5|5
1632701710000|2021-09-27 00:15:10|9403.4|9393.4|9403.1|9393.1|9403.4|9393.4|9403|9393|4
1632701720000|2021-09-27 00:15:20|9402.8|9392.8|9402.3|9392.3|9402.8|9392.8|9402|9392|3
1632701730000|2021-09-27 00:15:30|9402|9392|9401.9|9391.9|9402.1|9392.1|9401.3|9391.3|8
1632701740000|2021-09-27 00:15:40|9401.4|9391.4|9401|9391|9401.4|9391.4|9401|9391|2
1632701750000|2021-09-27 00:15:50|9401.5|9391.5|9401.6|9391.6|9402.4|9392.4|9401.5|9391.5|9
1632701760000|2021-09-27 00:16:00|9401.9|9391.9|9402|9392|9402.1|9392.1|9401.8|9391.8|5
1632701770000|2021-09-27 00:16:10|9401.9|9391.9|9401.8|9391.8|9401.9|9391.9|9401.4|9391.4|6
1632701780000|2021-09-27 00:16:20|9401.9|9391.9|9402|9392|9402.1|9392.1|9401.9|9391.9|3
1632701790000|2021-09-27 00:16:30|9401.9|9391.9|9401.1|9391.1|9401.9|9391.9|9401.1|9391.1|4
1632701800000|2021-09-27 00:16:40|9400.9|9390.9|9401.8|9391.8|9401.8|9391.8|9400.4|9390.4|5
1632701810000|2021-09-27 00:16:50|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|1
1632701830000|2021-09-27 00:17:10|9401.4|9391.4|9400.5|9390.5|9401.4|9391.4|9400.5|9390.5|2
1632701840000|2021-09-27 00:17:20|9400.9|9390.9|9401.1|9391.1|9401.3|9391.3|9400.9|9390.9|5
1632701850000|2021-09-27 00:17:30|9400.9|9390.9|9400.3|9390.3|9401.3|9391.3|9400.3|9390.3|6
1632701870000|2021-09-27 00:17:50|9400|9390|9399.5|9389.5|9400|9390|9399.5|9389.5|2
1632701880000|2021-09-27 00:18:00|9399|9389|9402.5|9392.5|9402.5|9392.5|9399|9389|4
1632701890000|2021-09-27 00:18:10|9402.6|9392.6|9403.5|9393.5|9403.5|9393.5|9402.6|9392.6|4
1632701910000|2021-09-27 00:18:30|9403.3|9393.3|9403.5|9393.5|9403.5|9393.5|9403|9393|4
1632701920000|2021-09-27 00:18:40|9403.3|9393.3|9402.8|9392.8|9403.3|9393.3|9402.8|9392.8|2
1632701930000|2021-09-27 00:18:50|9402.4|9392.4|9402.8|9392.8|9402.8|9392.8|9402.4|9392.4|2
1632701940000|2021-09-27 00:19:00|9402.5|9392.5|9403|9393|9403.4|9393.4|9402.1|9392.1|8
1632701950000|2021-09-27 00:19:10|9403.3|9393.3|9403.6|9393.6|9403.6|9393.6|9403.3|9393.3|2
1632701960000|2021-09-27 00:19:20|9403.4|9393.4|9403.5|9393.5|9403.6|9393.6|9403.4|9393.4|3
1632701970000|2021-09-27 00:19:30|9403.4|9393.4|9403.6|9393.6|9403.6|9393.6|9403.4|9393.4|2
1632701980000|2021-09-27 00:19:40|9403.5|9393.5|9402.5|9392.5|9403.5|9393.5|9402.5|9392.5|5
1632701990000|2021-09-27 00:19:50|9403|9393|9403.4|9393.4|9403.4|9393.4|9403|9393|2
1632702000000|2021-09-27 00:20:00|9403.5|9393.5|9403.4|9393.4|9403.5|9393.5|9402.5|9392.5|18
1632702010000|2021-09-27 00:20:10|9402.4|9392.4|9402.6|9392.6|9403.4|9393.4|9402.4|9392.4|5
1632702030000|2021-09-27 00:20:30|9402.3|9392.3|9402.5|9392.5|9402.5|9392.5|9402.3|9392.3|2
1632702040000|2021-09-27 00:20:40|9402.3|9392.3|9401|9391|9402.3|9392.3|9400.8|9390.8|5
1632702050000|2021-09-27 00:20:50|9400.8|9390.8|9400.6|9390.6|9400.8|9390.8|9400.5|9390.5|3
1632702060000|2021-09-27 00:21:00|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|1
1632702090000|2021-09-27 00:21:30|9400.3|9390.3|9400.3|9390.3|9400.5|9390.5|9400.3|9390.3|5
1632702100000|2021-09-27 00:21:40|9400.5|9390.5|9400.3|9390.3|9400.5|9390.5|9400.3|9390.3|6
1632702110000|2021-09-27 00:21:50|9400.5|9390.5|9401.6|9391.6|9401.6|9391.6|9400.5|9390.5|6
1632702120000|2021-09-27 00:22:00|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|1
1632702130000|2021-09-27 00:22:10|9401.8|9391.8|9401.4|9391.4|9401.9|9391.9|9400.6|9390.6|7
1632702140000|2021-09-27 00:22:20|9401.5|9391.5|9401.5|9391.5|9401.9|9391.9|9401.5|9391.5|5
1632702150000|2021-09-27 00:22:30|9401.9|9391.9|9401.5|9391.5|9401.9|9391.9|9401.5|9391.5|3
1632702160000|2021-09-27 00:22:40|9401.8|9391.8|9401.9|9391.9|9402.3|9392.3|9401.8|9391.8|4
1632702170000|2021-09-27 00:22:50|9402.3|9392.3|9402.1|9392.1|9402.5|9392.5|9402.1|9392.1|6
1632702180000|2021-09-27 00:23:00|9402.4|9392.4|9402.4|9392.4|9402.4|9392.4|9402.4|9392.4|1
1632702190000|2021-09-27 00:23:10|9402.9|9392.9|9403.1|9393.1|9403.5|9393.5|9402.9|9392.9|4
1632702200000|2021-09-27 00:23:20|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|9403|9393|7
1632702210000|2021-09-27 00:23:30|9403.1|9393.1|9403.5|9393.5|9403.5|9393.5|9403.1|9393.1|3
1632702220000|2021-09-27 00:23:40|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|1
1632702230000|2021-09-27 00:23:50|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|1
1632702240000|2021-09-27 00:24:00|9403.8|9393.8|9403.6|9393.6|9403.8|9393.8|9403.6|9393.6|2
1632702290000|2021-09-27 00:24:50|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|1
1632702300000|2021-09-27 00:25:00|9403.5|9393.5|9401.8|9391.8|9403.8|9393.8|9401.5|9391.5|5
1632702310000|2021-09-27 00:25:10|9401.9|9391.9|9402.8|9392.8|9402.8|9392.8|9401.9|9391.9|2
1632702320000|2021-09-27 00:25:20|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|1
1632702330000|2021-09-27 00:25:30|9402.8|9392.8|9402.4|9392.4|9402.8|9392.8|9402.4|9392.4|2
1632702340000|2021-09-27 00:25:40|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|1
1632702350000|2021-09-27 00:25:50|9403|9393|9403.4|9393.4|9403.4|9393.4|9403|9393|2
1632702360000|2021-09-27 00:26:00|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|1
1632702370000|2021-09-27 00:26:10|9403.5|9393.5|9403.5|9393.5|9403.8|9393.8|9403.4|9393.4|5
1632702380000|2021-09-27 00:26:20|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|9403.6|9393.6|3
1632702390000|2021-09-27 00:26:30|9403.5|9393.5|9403|9393|9403.5|9393.5|9403|9393|3
1632702400000|2021-09-27 00:26:40|9403.3|9393.3|9403.1|9393.1|9403.3|9393.3|9403.1|9393.1|2
1632702410000|2021-09-27 00:26:50|9402.9|9392.9|9402.8|9392.8|9402.9|9392.9|9402.5|9392.5|3
1632702420000|2021-09-27 00:27:00|9402.5|9392.5|9402.9|9392.9|9402.9|9392.9|9402.5|9392.5|2
1632702440000|2021-09-27 00:27:20|9403.3|9393.3|9403.5|9393.5|9403.5|9393.5|9403.3|9393.3|2
1632702450000|2021-09-27 00:27:30|9403.3|9393.3|9403|9393|9403.3|9393.3|9403|9393|2
1632702500000|2021-09-27 00:28:20|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|1
1632702520000|2021-09-27 00:28:40|9402.5|9392.5|9401.5|9391.5|9402.5|9392.5|9401.3|9391.3|4
1632702530000|2021-09-27 00:28:50|9402.1|9392.1|9401.6|9391.6|9402.1|9392.1|9401.5|9391.5|5
1632702540000|2021-09-27 00:29:00|9401.8|9391.8|9400.6|9390.6|9401.8|9391.8|9400.6|9390.6|4
1632702550000|2021-09-27 00:29:10|9401.4|9391.4|9400.1|9390.1|9401.4|9391.4|9399.9|9389.9|4
1632702560000|2021-09-27 00:29:20|9400.4|9390.4|9400.8|9390.8|9400.8|9390.8|9400.4|9390.4|2
1632702580000|2021-09-27 00:29:40|9401.1|9391.1|9401.9|9391.9|9401.9|9391.9|9401.1|9391.1|4
1632702590000|2021-09-27 00:29:50|9401.6|9391.6|9401.3|9391.3|9401.6|9391.6|9401.3|9391.3|2
1632702600000|2021-09-27 00:30:00|9401|9391|9401|9391|9401|9391|9401|9391|1
1632702610000|2021-09-27 00:30:10|9400.4|9390.4|9399.5|9389.5|9400.4|9390.4|9399.5|9389.5|3
1632702640000|2021-09-27 00:30:40|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|1
1632702650000|2021-09-27 00:30:50|9399.5|9389.5|9399.6|9389.6|9399.6|9389.6|9399.5|9389.5|2
1632702660000|2021-09-27 00:31:00|9400.6|9390.6|9402.4|9392.4|9402.6|9392.6|9400.6|9390.6|6
1632702670000|2021-09-27 00:31:10|9402.1|9392.1|9399.5|9389.5|9402.1|9392.1|9399.5|9389.5|5
1632702680000|2021-09-27 00:31:20|9399.8|9389.8|9398.4|9388.4|9399.8|9389.8|9398.4|9388.4|5
1632702710000|2021-09-27 00:31:50|9398.3|9388.3|9397.4|9387.4|9398.3|9388.3|9397.4|9387.4|2
1632702720000|2021-09-27 00:32:00|9397.1|9387.1|9397.1|9387.1|9397.4|9387.4|9397.1|9387.1|3
1632702740000|2021-09-27 00:32:20|9396.9|9386.9|9396.1|9386.1|9396.9|9386.9|9396.1|9386.1|4
1632702790000|2021-09-27 00:33:10|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|1
1632702810000|2021-09-27 00:33:30|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|1
1632702830000|2021-09-27 00:33:50|9396.4|9386.4|9396.1|9386.1|9396.4|9386.4|9396.1|9386.1|2
1632702840000|2021-09-27 00:34:00|9396|9386|9396|9386|9396|9386|9396|9386|1
1632702890000|2021-09-27 00:34:50|9395.9|9385.9|9395.9|9385.9|9395.9|9385.9|9395.9|9385.9|1
1632702900000|2021-09-27 00:35:00|9395.6|9385.6|9395.6|9385.6|9395.6|9385.6|9395.6|9385.6|1
1632702910000|2021-09-27 00:35:10|9394.6|9384.6|9392.9|9382.9|9394.6|9384.6|9392.5|9382.5|4
1632702920000|2021-09-27 00:35:20|9393.1|9383.1|9392.9|9382.9|9393.1|9383.1|9392.9|9382.9|2
1632702960000|2021-09-27 00:36:00|9392.6|9382.6|9391.6|9381.6|9392.6|9382.6|9391.4|9381.4|5
1632702970000|2021-09-27 00:36:10|9391.9|9381.9|9392.4|9382.4|9392.4|9382.4|9391.9|9381.9|2
1632702980000|2021-09-27 00:36:20|9392.5|9382.5|9393.9|9383.9|9393.9|9383.9|9392.5|9382.5|3
1632702990000|2021-09-27 00:36:30|9393.6|9383.6|9393.9|9383.9|9393.9|9383.9|9393.6|9383.6|3
1632703000000|2021-09-27 00:36:40|9394.3|9384.3|9395.4|9385.4|9395.4|9385.4|9394.3|9384.3|3
1632703010000|2021-09-27 00:36:50|9395.1|9385.1|9394.9|9384.9|9395.1|9385.1|9394.4|9384.4|7
1632703020000|2021-09-27 00:37:00|9395|9385|9395.4|9385.4|9395.6|9385.6|9395|9385|3
1632703070000|2021-09-27 00:37:50|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1632703080000|2021-09-27 00:38:00|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|1
1632703100000|2021-09-27 00:38:20|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|1
1632703110000|2021-09-27 00:38:30|9395.4|9385.4|9395.9|9385.9|9395.9|9385.9|9395.4|9385.4|4
1632703120000|2021-09-27 00:38:40|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|1
1632703130000|2021-09-27 00:38:50|9395.9|9385.9|9395.4|9385.4|9395.9|9385.9|9395.4|9385.4|4
1632703140000|2021-09-27 00:39:00|9395|9385|9395.3|9385.3|9395.3|9385.3|9394.6|9384.6|6
1632703150000|2021-09-27 00:39:10|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|1
1632703160000|2021-09-27 00:39:20|9395.3|9385.3|9395.4|9385.4|9395.4|9385.4|9395.3|9385.3|2
1632703190000|2021-09-27 00:39:50|9395.6|9385.6|9396.1|9386.1|9396.1|9386.1|9395.6|9385.6|3
1632703200000|2021-09-27 00:40:00|9395.6|9385.6|9395.5|9385.5|9395.6|9385.6|9395.1|9385.1|3
1632703230000|2021-09-27 00:40:30|9395.6|9385.6|9395.6|9385.6|9395.6|9385.6|9395.6|9385.6|1
1632703250000|2021-09-27 00:40:50|9396.5|9386.5|9395.5|9385.5|9396.5|9386.5|9394.8|9384.8|4
1632703260000|2021-09-27 00:41:00|9395.9|9385.9|9395.4|9385.4|9395.9|9385.9|9395.4|9385.4|2
1632703270000|2021-09-27 00:41:10|9395.1|9385.1|9395|9385|9395.1|9385.1|9395|9385|2
1632703280000|2021-09-27 00:41:20|9395.1|9385.1|9395.4|9385.4|9395.4|9385.4|9395.1|9385.1|2
1632703290000|2021-09-27 00:41:30|9395.6|9385.6|9395.6|9385.6|9395.6|9385.6|9395.6|9385.6|1
1632703310000|2021-09-27 00:41:50|9395.5|9385.5|9396.1|9386.1|9396.1|9386.1|9395.5|9385.5|3
1632703330000|2021-09-27 00:42:10|9396.9|9386.9|9397.5|9387.5|9397.6|9387.6|9396.9|9386.9|4
1632703340000|2021-09-27 00:42:20|9397.8|9387.8|9398.1|9388.1|9398.1|9388.1|9397.8|9387.8|2
1632703360000|2021-09-27 00:42:40|9398.4|9388.4|9398|9388|9398.6|9388.6|9398|9388|7
1632703370000|2021-09-27 00:42:50|9397.5|9387.5|9397.5|9387.5|9397.5|9387.5|9397.3|9387.3|5
1632703420000|2021-09-27 00:43:40|9397.6|9387.6|9399.4|9389.4|9399.4|9389.4|9397.6|9387.6|2
1632703430000|2021-09-27 00:43:50|9399.1|9389.1|9399.1|9389.1|9399.1|9389.1|9399.1|9389.1|1
1632703450000|2021-09-27 00:44:10|9398.5|9388.5|9399.1|9389.1|9399.1|9389.1|9398.5|9388.5|4
1632703460000|2021-09-27 00:44:20|9398.9|9388.9|9398.9|9388.9|9398.9|9388.9|9398.9|9388.9|1
1632703470000|2021-09-27 00:44:30|9399.1|9389.1|9399.8|9389.8|9399.8|9389.8|9399.1|9389.1|2
1632703480000|2021-09-27 00:44:40|9399.9|9389.9|9401.6|9391.6|9401.6|9391.6|9399.9|9389.9|5
1632703540000|2021-09-27 00:45:40|9401.9|9391.9|9402.6|9392.6|9402.6|9392.6|9401.9|9391.9|2
1632703550000|2021-09-27 00:45:50|9402.4|9392.4|9402.4|9392.4|9402.4|9392.4|9402.4|9392.4|1
1632703560000|2021-09-27 00:46:00|9401.6|9391.6|9401.6|9391.6|9401.6|9391.6|9401.6|9391.6|1
1632703570000|2021-09-27 00:46:10|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9401.9|9391.9|3
1632703610000|2021-09-27 00:46:50|9402.5|9392.5|9402.3|9392.3|9402.5|9392.5|9402.3|9392.3|2
1632703640000|2021-09-27 00:47:20|9401.8|9391.8|9402.3|9392.3|9402.3|9392.3|9401.8|9391.8|2
1632703660000|2021-09-27 00:47:40|9402.5|9392.5|9402.4|9392.4|9402.5|9392.5|9402.4|9392.4|2
1632703670000|2021-09-27 00:47:50|9402.5|9392.5|9402.4|9392.4|9402.5|9392.5|9402.4|9392.4|2
1632703680000|2021-09-27 00:48:00|9402.6|9392.6|9404.1|9394.1|9404.1|9394.1|9402.6|9392.6|7
1632703690000|2021-09-27 00:48:10|9404.4|9394.4|9405.5|9395.5|9405.6|9395.6|9404.4|9394.4|3
1632703700000|2021-09-27 00:48:20|9405.6|9395.6|9408.5|9398.5|9408.5|9398.5|9405.6|9395.6|6
1632703720000|2021-09-27 00:48:40|9408.1|9398.1|9407.1|9397.1|9408.1|9398.1|9407.1|9397.1|4
1632703740000|2021-09-27 00:49:00|9406.9|9396.9|9405.5|9395.5|9406.9|9396.9|9405.5|9395.5|6
1632703760000|2021-09-27 00:49:20|9405.1|9395.1|9404.9|9394.9|9405.1|9395.1|9404.9|9394.9|2
1632703770000|2021-09-27 00:49:30|9405.1|9395.1|9406.4|9396.4|9406.4|9396.4|9405.1|9395.1|3
1632703780000|2021-09-27 00:49:40|9406.6|9396.6|9406.1|9396.1|9406.6|9396.6|9405.8|9395.8|5
1632703790000|2021-09-27 00:49:50|9405.9|9395.9|9405.5|9395.5|9405.9|9395.9|9405.5|9395.5|2
1632703840000|2021-09-27 00:50:40|9405.6|9395.6|9405.6|9395.6|9405.6|9395.6|9405.6|9395.6|1
1632703860000|2021-09-27 00:51:00|9405.1|9395.1|9405.1|9395.1|9405.1|9395.1|9405.1|9395.1|1
1632703880000|2021-09-27 00:51:20|9404.9|9394.9|9404.4|9394.4|9405.1|9395.1|9404.4|9394.4|5
1632703890000|2021-09-27 00:51:30|9404.5|9394.5|9404.6|9394.6|9404.6|9394.6|9404.5|9394.5|2
1632703910000|2021-09-27 00:51:50|9404.9|9394.9|9404.4|9394.4|9405.6|9395.6|9404.4|9394.4|5
1632703940000|2021-09-27 00:52:20|9404|9394|9403.5|9393.5|9404.1|9394.1|9403.5|9393.5|8
1632703950000|2021-09-27 00:52:30|9404|9394|9404|9394|9404|9394|9403.6|9393.6|5
1632703960000|2021-09-27 00:52:40|9403.9|9393.9|9402.5|9392.5|9404|9394|9402.5|9392.5|6
1632703970000|2021-09-27 00:52:50|9403.4|9393.4|9404.4|9394.4|9404.4|9394.4|9403.4|9393.4|3
1632703990000|2021-09-27 00:53:10|9404.3|9394.3|9402.4|9392.4|9404.3|9394.3|9402.4|9392.4|7
1632704000000|2021-09-27 00:53:20|9401.8|9391.8|9401.5|9391.5|9402.1|9392.1|9401.5|9391.5|4
1632704030000|2021-09-27 00:53:50|9401|9391|9401.3|9391.3|9401.3|9391.3|9401|9391|2
1632704040000|2021-09-27 00:54:00|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|1
1632704050000|2021-09-27 00:54:10|9401.4|9391.4|9401|9391|9401.4|9391.4|9401|9391|2
1632704060000|2021-09-27 00:54:20|9400.8|9390.8|9401.6|9391.6|9401.9|9391.9|9399.6|9389.6|5
1632704070000|2021-09-27 00:54:30|9401.4|9391.4|9401.4|9391.4|9401.4|9391.4|9401.4|9391.4|1
1632704090000|2021-09-27 00:54:50|9401.1|9391.1|9400.4|9390.4|9401.1|9391.1|9400.4|9390.4|2
1632704100000|2021-09-27 00:55:00|9400.8|9390.8|9401.4|9391.4|9401.4|9391.4|9400.8|9390.8|2
1632704120000|2021-09-27 00:55:20|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|1
1632704140000|2021-09-27 00:55:40|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|1
1632704150000|2021-09-27 00:55:50|9401|9391|9401|9391|9401|9391|9401|9391|1
1632704160000|2021-09-27 00:56:00|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|1
1632704180000|2021-09-27 00:56:20|9400.5|9390.5|9400|9390|9400.5|9390.5|9400|9390|2
1632704190000|2021-09-27 00:56:30|9399.5|9389.5|9400.3|9390.3|9400.3|9390.3|9398.4|9388.4|4
1632704200000|2021-09-27 00:56:40|9400.5|9390.5|9401.1|9391.1|9401.1|9391.1|9400.3|9390.3|5
1632704210000|2021-09-27 00:56:50|9401.4|9391.4|9398|9388|9401.6|9391.6|9397.5|9387.5|4
1632704220000|2021-09-27 00:57:00|9398.3|9388.3|9398.8|9388.8|9398.8|9388.8|9398.3|9388.3|5
1632704240000|2021-09-27 00:57:20|9399|9389|9398.8|9388.8|9399|9389|9398.8|9388.8|2
1632704270000|2021-09-27 00:57:50|9398.5|9388.5|9397.5|9387.5|9398.5|9388.5|9397.5|9387.5|3
1632704280000|2021-09-27 00:58:00|9397.4|9387.4|9396.1|9386.1|9397.4|9387.4|9396.1|9386.1|6
1632704300000|2021-09-27 00:58:20|9396.3|9386.3|9395.5|9385.5|9396.5|9386.5|9395.5|9385.5|6
1632704330000|2021-09-27 00:58:50|9396.1|9386.1|9396.5|9386.5|9396.5|9386.5|9396.1|9386.1|2
1632704340000|2021-09-27 00:59:00|9396.1|9386.1|9397.4|9387.4|9397.6|9387.6|9396.1|9386.1|4
1632704350000|2021-09-27 00:59:10|9396.9|9386.9|9396.9|9386.9|9396.9|9386.9|9396.5|9386.5|4
1632704360000|2021-09-27 00:59:20|9397.5|9387.5|9397.5|9387.5|9397.5|9387.5|9397.5|9387.5|1
1632704370000|2021-09-27 00:59:30|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|1
1632704380000|2021-09-27 00:59:40|9398.6|9388.6|9397.5|9387.5|9398.6|9388.6|9397.5|9387.5|3
1632704390000|2021-09-27 00:59:50|9397.9|9387.9|9398.1|9388.1|9398.1|9388.1|9397.9|9387.9|5
1632704400000|2021-09-27 01:00:00|9398.4|9388.4|9415.6|9405.6|9419.4|9409.4|9398.4|9388.4|29
1632704410000|2021-09-27 01:00:10|9414.4|9404.4|9417|9407|9418.3|9408.3|9413.4|9403.4|22
1632704420000|2021-09-27 01:00:20|9417.6|9407.6|9419.3|9409.3|9419.3|9409.3|9416.5|9406.5|18
1632704430000|2021-09-27 01:00:30|9420.9|9410.9|9420.4|9410.4|9420.9|9410.9|9419.5|9409.5|13
1632704440000|2021-09-27 01:00:40|9420.1|9410.1|9415.8|9405.8|9420.1|9410.1|9415.8|9405.8|8
1632704450000|2021-09-27 01:00:50|9415.6|9405.6|9414.1|9404.1|9416.4|9406.4|9414.1|9404.1|11
1632704460000|2021-09-27 01:01:00|9413.6|9403.6|9410.4|9400.4|9414|9404|9409.8|9399.8|21
1632704470000|2021-09-27 01:01:10|9409.9|9399.9|9407.6|9397.6|9410.3|9400.3|9407.4|9397.4|15
1632704480000|2021-09-27 01:01:20|9406.9|9396.9|9405.8|9395.8|9406.9|9396.9|9400.9|9390.9|28
1632704490000|2021-09-27 01:01:30|9404.6|9394.6|9405.6|9395.6|9407.1|9397.1|9404.4|9394.4|19
1632704500000|2021-09-27 01:01:40|9405.1|9395.1|9404.1|9394.1|9405.1|9395.1|9401.9|9391.9|10
1632704510000|2021-09-27 01:01:50|9403.9|9393.9|9408.4|9398.4|9409|9399|9403.9|9393.9|14
1632704520000|2021-09-27 01:02:00|9405.5|9395.5|9400.5|9390.5|9405.5|9395.5|9399.9|9389.9|17
1632704530000|2021-09-27 01:02:10|9400.3|9390.3|9398.4|9388.4|9401.3|9391.3|9398.4|9388.4|16
1632704540000|2021-09-27 01:02:20|9398.8|9388.8|9395|9385|9400.6|9390.6|9395|9385|22
1632704550000|2021-09-27 01:02:30|9394.8|9384.8|9392.9|9382.9|9394.8|9384.8|9390.9|9380.9|15
1632704560000|2021-09-27 01:02:40|9393.1|9383.1|9397.6|9387.6|9397.6|9387.6|9393|9383|10
1632704570000|2021-09-27 01:02:50|9398.3|9388.3|9396.6|9386.6|9399.3|9389.3|9396.1|9386.1|10
1632704580000|2021-09-27 01:03:00|9396.9|9386.9|9388.5|9378.5|9396.9|9386.9|9388|9378|19
1632704590000|2021-09-27 01:03:10|9389|9379|9391.9|9381.9|9391.9|9381.9|9388|9378|12
1632704600000|2021-09-27 01:03:20|9391.3|9381.3|9389.6|9379.6|9391.3|9381.3|9388.8|9378.8|10
1632704610000|2021-09-27 01:03:30|9389.9|9379.9|9387|9377|9391.3|9381.3|9386.8|9376.8|17
1632704620000|2021-09-27 01:03:40|9387.3|9377.3|9390.9|9380.9|9392.1|9382.1|9387.3|9377.3|19
1632704630000|2021-09-27 01:03:50|9391.1|9381.1|9390.9|9380.9|9393.3|9383.3|9390.6|9380.6|17
1632704640000|2021-09-27 01:04:00|9390.6|9380.6|9389.4|9379.4|9390.6|9380.6|9389.4|9379.4|13
1632704650000|2021-09-27 01:04:10|9389.1|9379.1|9385.6|9375.6|9389.1|9379.1|9385.4|9375.4|11
1632704660000|2021-09-27 01:04:20|9385.9|9375.9|9385.4|9375.4|9385.9|9375.9|9384.9|9374.9|10
1632704670000|2021-09-27 01:04:30|9385.3|9375.3|9388|9378|9388|9378|9383.9|9373.9|16
1632704680000|2021-09-27 01:04:40|9387.3|9377.3|9386.3|9376.3|9388.6|9378.6|9386.3|9376.3|12
1632704690000|2021-09-27 01:04:50|9385.6|9375.6|9384|9374|9386.1|9376.1|9381.6|9371.6|21
1632704700000|2021-09-27 01:05:00|9385.6|9375.6|9382.4|9372.4|9385.6|9375.6|9382.4|9372.4|15
1632704710000|2021-09-27 01:05:10|9382.5|9372.5|9383.4|9373.4|9384.1|9374.1|9381.3|9371.3|19
1632704720000|2021-09-27 01:05:20|9382.5|9372.5|9385.3|9375.3|9387.3|9377.3|9381.9|9371.9|18
1632704730000|2021-09-27 01:05:30|9385|9375|9384|9374|9385.8|9375.8|9383.4|9373.4|16
1632704740000|2021-09-27 01:05:40|9383.5|9373.5|9383.9|9373.9|9385.3|9375.3|9383.1|9373.1|14
1632704750000|2021-09-27 01:05:50|9384.3|9374.3|9388.8|9378.8|9389.8|9379.8|9384.3|9374.3|14
1632704760000|2021-09-27 01:06:00|9388|9378|9392.4|9382.4|9392.6|9382.6|9387.9|9377.9|25
1632704770000|2021-09-27 01:06:10|9392|9382|9395.4|9385.4|9395.4|9385.4|9392|9382|17
1632704780000|2021-09-27 01:06:20|9395.3|9385.3|9398.1|9388.1|9398.9|9388.9|9394.4|9384.4|25
1632704790000|2021-09-27 01:06:30|9397.6|9387.6|9396.1|9386.1|9398.9|9388.9|9395|9385|16
1632704800000|2021-09-27 01:06:40|9396|9386|9394|9384|9396|9386|9394|9384|16
1632704810000|2021-09-27 01:06:50|9392.6|9382.6|9390.5|9380.5|9393.1|9383.1|9390.5|9380.5|18
1632704820000|2021-09-27 01:07:00|9389|9379|9389.4|9379.4|9389.4|9379.4|9389|9379|5
1632704830000|2021-09-27 01:07:10|9389.3|9379.3|9386.4|9376.4|9389.3|9379.3|9385.4|9375.4|19
1632704840000|2021-09-27 01:07:20|9386.1|9376.1|9390.6|9380.6|9390.6|9380.6|9385.9|9375.9|17
1632704850000|2021-09-27 01:07:30|9390.5|9380.5|9390|9380|9390.5|9380.5|9389.6|9379.6|6
1632704860000|2021-09-27 01:07:40|9390.1|9380.1|9394.8|9384.8|9394.8|9384.8|9390.1|9380.1|9
1632704870000|2021-09-27 01:07:50|9394.6|9384.6|9396.8|9386.8|9396.8|9386.8|9393.4|9383.4|17
1632704880000|2021-09-27 01:08:00|9396.1|9386.1|9396.4|9386.4|9396.6|9386.6|9394.4|9384.4|14
1632704890000|2021-09-27 01:08:10|9395.8|9385.8|9394.1|9384.1|9395.8|9385.8|9393.5|9383.5|12
1632704900000|2021-09-27 01:08:20|9393.5|9383.5|9393.6|9383.6|9393.8|9383.8|9392.1|9382.1|10
1632704910000|2021-09-27 01:08:30|9393.8|9383.8|9391.5|9381.5|9393.8|9383.8|9391.5|9381.5|7
1632704920000|2021-09-27 01:08:40|9394.6|9384.6|9397.1|9387.1|9397.9|9387.9|9394.6|9384.6|7
1632704930000|2021-09-27 01:08:50|9396.9|9386.9|9397.1|9387.1|9397.1|9387.1|9395.5|9385.5|10
1632704940000|2021-09-27 01:09:00|9396.9|9386.9|9397.8|9387.8|9399|9389|9395.6|9385.6|11
1632704950000|2021-09-27 01:09:10|9398|9388|9399.1|9389.1|9399.5|9389.5|9398|9388|7
1632704960000|2021-09-27 01:09:20|9399.4|9389.4|9402.9|9392.9|9402.9|9392.9|9399.4|9389.4|13
1632704970000|2021-09-27 01:09:30|9403.5|9393.5|9402.5|9392.5|9406|9396|9401.5|9391.5|21
1632704980000|2021-09-27 01:09:40|9402.6|9392.6|9403.6|9393.6|9405.6|9395.6|9402.6|9392.6|18
1632704990000|2021-09-27 01:09:50|9403.9|9393.9|9404.6|9394.6|9405.8|9395.8|9403|9393|18
1632705000000|2021-09-27 01:10:00|9404.9|9394.9|9406.1|9396.1|9406.5|9396.5|9404.6|9394.6|13
1632705010000|2021-09-27 01:10:10|9405.9|9395.9|9407.1|9397.1|9407.4|9397.4|9405.9|9395.9|6
1632705020000|2021-09-27 01:10:20|9406.9|9396.9|9405.8|9395.8|9407.1|9397.1|9405.1|9395.1|19
1632705030000|2021-09-27 01:10:30|9407.6|9397.6|9408.6|9398.6|9408.9|9398.9|9407.6|9397.6|9
1632705040000|2021-09-27 01:10:40|9408.1|9398.1|9406.4|9396.4|9408.9|9398.9|9405.4|9395.4|15
1632705050000|2021-09-27 01:10:50|9405.9|9395.9|9404.9|9394.9|9405.9|9395.9|9404.9|9394.9|6
1632705060000|2021-09-27 01:11:00|9405.1|9395.1|9406.1|9396.1|9406.1|9396.1|9405.1|9395.1|3
1632705070000|2021-09-27 01:11:10|9406.4|9396.4|9408.6|9398.6|9408.6|9398.6|9406.4|9396.4|10
1632705080000|2021-09-27 01:11:20|9408.9|9398.9|9408.8|9398.8|9409.6|9399.6|9408.6|9398.6|14
1632705090000|2021-09-27 01:11:30|9409|9399|9412.6|9402.6|9413.9|9403.9|9407.8|9397.8|12
1632705100000|2021-09-27 01:11:40|9410.6|9400.6|9409.1|9399.1|9410.8|9400.8|9409.1|9399.1|9
1632705110000|2021-09-27 01:11:50|9409.3|9399.3|9411.5|9401.5|9411.8|9401.8|9409.3|9399.3|10
1632705120000|2021-09-27 01:12:00|9411.6|9401.6|9416.4|9406.4|9417.9|9407.9|9411.6|9401.6|15
1632705130000|2021-09-27 01:12:10|9415.4|9405.4|9413.9|9403.9|9415.9|9405.9|9413.9|9403.9|16
1632705140000|2021-09-27 01:12:20|9414.3|9404.3|9417.4|9407.4|9417.4|9407.4|9414.3|9404.3|11
1632705150000|2021-09-27 01:12:30|9418|9408|9419.1|9409.1|9419.9|9409.9|9417.6|9407.6|18
1632705160000|2021-09-27 01:12:40|9419.4|9409.4|9419.1|9409.1|9420.1|9410.1|9418.6|9408.6|15
1632705170000|2021-09-27 01:12:50|9418.9|9408.9|9425.4|9415.4|9426.4|9416.4|9417.5|9407.5|15
1632705180000|2021-09-27 01:13:00|9425.5|9415.5|9423.6|9413.6|9427.3|9417.3|9423.1|9413.1|13
1632705190000|2021-09-27 01:13:10|9424|9414|9419.3|9409.3|9424|9414|9419.3|9409.3|17
1632705200000|2021-09-27 01:13:20|9419.9|9409.9|9423.6|9413.6|9423.9|9413.9|9419.3|9409.3|17
1632705210000|2021-09-27 01:13:30|9423.5|9413.5|9421.5|9411.5|9423.8|9413.8|9421.1|9411.1|13
1632705220000|2021-09-27 01:13:40|9420.6|9410.6|9417|9407|9420.6|9410.6|9417|9407|9
1632705230000|2021-09-27 01:13:50|9416.8|9406.8|9415.5|9405.5|9418.3|9408.3|9415.5|9405.5|16
1632705240000|2021-09-27 01:14:00|9417.1|9407.1|9415|9405|9417.5|9407.5|9414.6|9404.6|15
1632705250000|2021-09-27 01:14:10|9413.9|9403.9|9409.6|9399.6|9413.9|9403.9|9409.6|9399.6|11
1632705260000|2021-09-27 01:14:20|9409.5|9399.5|9407.8|9397.8|9409.5|9399.5|9407.8|9397.8|11
1632705270000|2021-09-27 01:14:30|9407.1|9397.1|9411.1|9401.1|9411.1|9401.1|9407.1|9397.1|9
1632705280000|2021-09-27 01:14:40|9410.9|9400.9|9411.4|9401.4|9412.8|9402.8|9410.6|9400.6|15
1632705290000|2021-09-27 01:14:50|9410.9|9400.9|9409.1|9399.1|9410.9|9400.9|9407.5|9397.5|7
1632705300000|2021-09-27 01:15:00|9408|9398|9412.3|9402.3|9412.3|9402.3|9406.5|9396.5|19
1632705310000|2021-09-27 01:15:10|9411|9401|9407.9|9397.9|9411|9401|9407.4|9397.4|17
1632705320000|2021-09-27 01:15:20|9408.8|9398.8|9410.5|9400.5|9410.5|9400.5|9407.5|9397.5|15
1632705330000|2021-09-27 01:15:30|9411|9401|9414|9404|9414|9404|9409.5|9399.5|16
1632705340000|2021-09-27 01:15:40|9415.3|9405.3|9418.1|9408.1|9418.1|9408.1|9414.4|9404.4|24
1632705350000|2021-09-27 01:15:50|9418.3|9408.3|9417.6|9407.6|9418.9|9408.9|9416.8|9406.8|27
1632705360000|2021-09-27 01:16:00|9418.4|9408.4|9418.1|9408.1|9419|9409|9418|9408|18
1632705370000|2021-09-27 01:16:10|9415.9|9405.9|9416.3|9406.3|9418.4|9408.4|9415.9|9405.9|20
1632705380000|2021-09-27 01:16:20|9416.4|9406.4|9413.9|9403.9|9417|9407|9413.9|9403.9|15
1632705390000|2021-09-27 01:16:30|9414.3|9404.3|9413|9403|9414.5|9404.5|9411.1|9401.1|13
1632705400000|2021-09-27 01:16:40|9413.9|9403.9|9415|9405|9415.6|9405.6|9413.9|9403.9|15
1632705410000|2021-09-27 01:16:50|9416.1|9406.1|9417.6|9407.6|9418.1|9408.1|9415.8|9405.8|22
1632705420000|2021-09-27 01:17:00|9417.9|9407.9|9415.9|9405.9|9417.9|9407.9|9415.8|9405.8|10
1632705430000|2021-09-27 01:17:10|9416.1|9406.1|9418.4|9408.4|9418.6|9408.6|9415.9|9405.9|13
1632705440000|2021-09-27 01:17:20|9417.6|9407.6|9419.1|9409.1|9419.1|9409.1|9417.6|9407.6|10
1632705450000|2021-09-27 01:17:30|9418.6|9408.6|9419.1|9409.1|9419.1|9409.1|9417.3|9407.3|14
1632705460000|2021-09-27 01:17:40|9419.8|9409.8|9418.1|9408.1|9420|9410|9417.6|9407.6|9
1632705470000|2021-09-27 01:17:50|9418.5|9408.5|9420.6|9410.6|9420.6|9410.6|9417.6|9407.6|16
1632705480000|2021-09-27 01:18:00|9421|9411|9421.1|9411.1|9423.6|9413.6|9421|9411|11
1632705490000|2021-09-27 01:18:10|9419.8|9409.8|9418.1|9408.1|9420.4|9410.4|9418.1|9408.1|17
1632705500000|2021-09-27 01:18:20|9418.5|9408.5|9419.9|9409.9|9420.9|9410.9|9418.4|9408.4|20
1632705510000|2021-09-27 01:18:30|9420.4|9410.4|9419.3|9409.3|9420.4|9410.4|9418.8|9408.8|16
1632705520000|2021-09-27 01:18:40|9418.8|9408.8|9418.5|9408.5|9420.6|9410.6|9418.4|9408.4|19
1632705530000|2021-09-27 01:18:50|9418.8|9408.8|9417.4|9407.4|9419|9409|9417|9407|19
1632705540000|2021-09-27 01:19:00|9417.3|9407.3|9413.9|9403.9|9417.3|9407.3|9413.9|9403.9|20
1632705550000|2021-09-27 01:19:10|9414|9404|9414.6|9404.6|9414.9|9404.9|9414|9404|14
1632705560000|2021-09-27 01:19:20|9414.9|9404.9|9413|9403|9415.1|9405.1|9412.9|9402.9|12
1632705570000|2021-09-27 01:19:30|9412.9|9402.9|9411|9401|9412.9|9402.9|9411|9401|8
1632705580000|2021-09-27 01:19:40|9411.4|9401.4|9411.1|9401.1|9411.6|9401.6|9410.9|9400.9|9
1632705590000|2021-09-27 01:19:50|9410.8|9400.8|9409|9399|9411|9401|9409|9399|8
1632705600000|2021-09-27 01:20:00|9408.8|9398.8|9414.4|9404.4|9414.4|9404.4|9408.5|9398.5|14
1632705610000|2021-09-27 01:20:10|9414.6|9404.6|9417.6|9407.6|9417.6|9407.6|9414.6|9404.6|12
1632705620000|2021-09-27 01:20:20|9417.9|9407.9|9421.6|9411.6|9421.6|9411.6|9417.9|9407.9|9
1632705630000|2021-09-27 01:20:30|9422.1|9412.1|9420.8|9410.8|9422.1|9412.1|9419.8|9409.8|13
1632705640000|2021-09-27 01:20:40|9420.5|9410.5|9420.3|9410.3|9420.9|9410.9|9420.3|9410.3|5
1632705650000|2021-09-27 01:20:50|9420.4|9410.4|9419.6|9409.6|9421.6|9411.6|9419.6|9409.6|10
1632705660000|2021-09-27 01:21:00|9418.5|9408.5|9420.4|9410.4|9420.4|9410.4|9416.8|9406.8|21
1632705670000|2021-09-27 01:21:10|9420|9410|9415.4|9405.4|9420|9410|9415.4|9405.4|11
1632705680000|2021-09-27 01:21:20|9415.6|9405.6|9415.3|9405.3|9416.4|9406.4|9414.8|9404.8|14
1632705690000|2021-09-27 01:21:30|9414.9|9404.9|9415.4|9405.4|9415.6|9405.6|9414.8|9404.8|8
1632705700000|2021-09-27 01:21:40|9416.5|9406.5|9415.1|9405.1|9416.5|9406.5|9415.1|9405.1|9
1632705710000|2021-09-27 01:21:50|9415.6|9405.6|9415.8|9405.8|9415.8|9405.8|9415.1|9405.1|12
1632705720000|2021-09-27 01:22:00|9415.4|9405.4|9415.4|9405.4|9417.1|9407.1|9414.9|9404.9|13
1632705730000|2021-09-27 01:22:10|9416.1|9406.1|9417.9|9407.9|9417.9|9407.9|9414|9404|16
1632705740000|2021-09-27 01:22:20|9418.9|9408.9|9412.8|9402.8|9419.1|9409.1|9412.8|9402.8|17
1632705750000|2021-09-27 01:22:30|9412.3|9402.3|9410.8|9400.8|9412.8|9402.8|9410.8|9400.8|13
1632705760000|2021-09-27 01:22:40|9411.3|9401.3|9410.8|9400.8|9412.1|9402.1|9410.8|9400.8|6
1632705770000|2021-09-27 01:22:50|9410.5|9400.5|9412.5|9402.5|9412.5|9402.5|9409.5|9399.5|20
1632705780000|2021-09-27 01:23:00|9413.6|9403.6|9414.9|9404.9|9414.9|9404.9|9412.5|9402.5|16
1632705790000|2021-09-27 01:23:10|9414.8|9404.8|9414.4|9404.4|9415.4|9405.4|9413.5|9403.5|17
1632705800000|2021-09-27 01:23:20|9414|9404|9410|9400|9415.3|9405.3|9408.9|9398.9|14
1632705810000|2021-09-27 01:23:30|9410.3|9400.3|9408.6|9398.6|9410.6|9400.6|9408.6|9398.6|6
1632705820000|2021-09-27 01:23:40|9409|9399|9406.9|9396.9|9409|9399|9406.3|9396.3|8
1632705830000|2021-09-27 01:23:50|9406.1|9396.1|9409.5|9399.5|9409.9|9399.9|9406.1|9396.1|14
1632705840000|2021-09-27 01:24:00|9409.3|9399.3|9407.1|9397.1|9410.6|9400.6|9406.5|9396.5|18
1632705850000|2021-09-27 01:24:10|9406.4|9396.4|9405.1|9395.1|9407.1|9397.1|9405.1|9395.1|8
1632705860000|2021-09-27 01:24:20|9405.6|9395.6|9406.3|9396.3|9407.1|9397.1|9405.4|9395.4|8
1632705870000|2021-09-27 01:24:30|9405.8|9395.8|9405.1|9395.1|9405.8|9395.8|9404.8|9394.8|5
1632705880000|2021-09-27 01:24:40|9404.9|9394.9|9402.3|9392.3|9404.9|9394.9|9402.3|9392.3|8
1632705890000|2021-09-27 01:24:50|9401.9|9391.9|9402.1|9392.1|9402.1|9392.1|9401.3|9391.3|7
1632705900000|2021-09-27 01:25:00|9401.8|9391.8|9404.9|9394.9|9405|9395|9401.8|9391.8|11
1632705910000|2021-09-27 01:25:10|9404.6|9394.6|9405.9|9395.9|9405.9|9395.9|9404.6|9394.6|5
1632705920000|2021-09-27 01:25:20|9405.6|9395.6|9409.6|9399.6|9409.6|9399.6|9405.3|9395.3|12
1632705930000|2021-09-27 01:25:30|9409.4|9399.4|9408.5|9398.5|9409.4|9399.4|9407.9|9397.9|5
1632705940000|2021-09-27 01:25:40|9408.6|9398.6|9408.9|9398.9|9409.9|9399.9|9408.4|9398.4|13
1632705950000|2021-09-27 01:25:50|9409|9399|9410|9400|9411.1|9401.1|9409|9399|16
1632705960000|2021-09-27 01:26:00|9410.9|9400.9|9411.9|9401.9|9412.6|9402.6|9410.9|9400.9|6
1632705970000|2021-09-27 01:26:10|9412.1|9402.1|9413.6|9403.6|9414.3|9404.3|9412.1|9402.1|14
1632705980000|2021-09-27 01:26:20|9413.4|9403.4|9413.6|9403.6|9414.1|9404.1|9413.3|9403.3|17
1632705990000|2021-09-27 01:26:30|9413.5|9403.5|9413.6|9403.6|9413.6|9403.6|9412.9|9402.9|13
1632706000000|2021-09-27 01:26:40|9413.8|9403.8|9413.4|9403.4|9413.8|9403.8|9412.8|9402.8|16
1632706010000|2021-09-27 01:26:50|9413.6|9403.6|9413.3|9403.3|9413.6|9403.6|9413|9403|8
1632706020000|2021-09-27 01:27:00|9413|9403|9414.1|9404.1|9414.1|9404.1|9413|9403|6
1632706030000|2021-09-27 01:27:10|9413.6|9403.6|9417|9407|9417|9407|9413.6|9403.6|11
1632706040000|2021-09-27 01:27:20|9417.5|9407.5|9417.9|9407.9|9417.9|9407.9|9417.5|9407.5|3
1632706050000|2021-09-27 01:27:30|9419.1|9409.1|9420.9|9410.9|9423.1|9413.1|9419.1|9409.1|12
1632706060000|2021-09-27 01:27:40|9421.3|9411.3|9423.5|9413.5|9423.5|9413.5|9421.3|9411.3|10
1632706070000|2021-09-27 01:27:50|9423.9|9413.9|9424.3|9414.3|9425.1|9415.1|9423.5|9413.5|8
1632706080000|2021-09-27 01:28:00|9423.9|9413.9|9422.1|9412.1|9424.6|9414.6|9422.1|9412.1|6
1632706090000|2021-09-27 01:28:10|9422.3|9412.3|9421.1|9411.1|9424.1|9414.1|9421.1|9411.1|14
1632706100000|2021-09-27 01:28:20|9420.9|9410.9|9421.1|9411.1|9421.3|9411.3|9419.9|9409.9|17
1632706110000|2021-09-27 01:28:30|9419.6|9409.6|9419.3|9409.3|9420.1|9410.1|9419.3|9409.3|5
1632706120000|2021-09-27 01:28:40|9419.6|9409.6|9421|9411|9421|9411|9418.5|9408.5|12
1632706130000|2021-09-27 01:28:50|9420.9|9410.9|9419.9|9409.9|9420.9|9410.9|9419.4|9409.4|4
1632706140000|2021-09-27 01:29:00|9420|9410|9417|9407|9420.5|9410.5|9416.3|9406.3|9
1632706150000|2021-09-27 01:29:10|9417.1|9407.1|9416.1|9406.1|9417.6|9407.6|9415.1|9405.1|11
1632706170000|2021-09-27 01:29:30|9416.4|9406.4|9417.1|9407.1|9417.4|9407.4|9415.6|9405.6|18
1632706180000|2021-09-27 01:29:40|9416.9|9406.9|9418.3|9408.3|9418.3|9408.3|9416|9406|12
1632706190000|2021-09-27 01:29:50|9418.4|9408.4|9417.9|9407.9|9418.4|9408.4|9416.1|9406.1|10
1632706200000|2021-09-27 01:30:00|9418.1|9408.1|9422.9|9412.9|9423.3|9413.3|9418.1|9408.1|19
1632706210000|2021-09-27 01:30:10|9421.9|9411.9|9421.6|9411.6|9424.6|9414.6|9421.6|9411.6|19
1632706220000|2021-09-27 01:30:20|9423.4|9413.4|9422.9|9412.9|9423.4|9413.4|9421.1|9411.1|18
1632706230000|2021-09-27 01:30:30|9422.6|9412.6|9419.9|9409.9|9422.6|9412.6|9418.8|9408.8|17
1632706240000|2021-09-27 01:30:40|9419.6|9409.6|9422.3|9412.3|9423.1|9413.1|9419.6|9409.6|8
1632706250000|2021-09-27 01:30:50|9422.6|9412.6|9423.3|9413.3|9423.3|9413.3|9420.5|9410.5|19
1632706260000|2021-09-27 01:31:00|9424.4|9414.4|9423.6|9413.6|9424.8|9414.8|9423.6|9413.6|17
1632706270000|2021-09-27 01:31:10|9423.9|9413.9|9423.3|9413.3|9423.9|9413.9|9421.8|9411.8|10
1632706280000|2021-09-27 01:31:20|9422.5|9412.5|9424|9414|9424.6|9414.6|9422.3|9412.3|19
1632706290000|2021-09-27 01:31:30|9423.8|9413.8|9419.8|9409.8|9423.8|9413.8|9419.4|9409.4|8
1632706300000|2021-09-27 01:31:40|9419.5|9409.5|9421.4|9411.4|9421.6|9411.6|9417.9|9407.9|21
1632706310000|2021-09-27 01:31:50|9420.4|9410.4|9421.1|9411.1|9421.1|9411.1|9418.1|9408.1|17
1632706320000|2021-09-27 01:32:00|9420.6|9410.6|9418.4|9408.4|9422.6|9412.6|9418.1|9408.1|15
1632706330000|2021-09-27 01:32:10|9418.3|9408.3|9419.9|9409.9|9420.1|9410.1|9418.3|9408.3|11
1632706340000|2021-09-27 01:32:20|9419.5|9409.5|9421|9411|9421.9|9411.9|9419.5|9409.5|8
1632706350000|2021-09-27 01:32:30|9420.8|9410.8|9422.4|9412.4|9423|9413|9420.6|9410.6|14
1632706360000|2021-09-27 01:32:40|9418.9|9408.9|9419.9|9409.9|9420.6|9410.6|9417.4|9407.4|19
1632706370000|2021-09-27 01:32:50|9420.1|9410.1|9422.8|9412.8|9422.8|9412.8|9420|9410|12
1632706380000|2021-09-27 01:33:00|9422.9|9412.9|9424.1|9414.1|9425.1|9415.1|9422.9|9412.9|12
1632706390000|2021-09-27 01:33:10|9424|9414|9425.1|9415.1|9425.1|9415.1|9424|9414|5
1632706400000|2021-09-27 01:33:20|9424.8|9414.8|9424.6|9414.6|9425.4|9415.4|9424.6|9414.6|16
1632706410000|2021-09-27 01:33:30|9424.4|9414.4|9424.6|9414.6|9424.8|9414.8|9424.1|9414.1|10
1632706420000|2021-09-27 01:33:40|9424.4|9414.4|9421.9|9411.9|9424.6|9414.6|9421.9|9411.9|7
1632706430000|2021-09-27 01:33:50|9420.8|9410.8|9421.4|9411.4|9423.1|9413.1|9420.8|9410.8|9
1632706440000|2021-09-27 01:34:00|9421|9411|9419.8|9409.8|9421|9411|9419.1|9409.1|6
1632706460000|2021-09-27 01:34:20|9419.9|9409.9|9417.8|9407.8|9421.6|9411.6|9417.8|9407.8|10
1632706470000|2021-09-27 01:34:30|9417.4|9407.4|9422.3|9412.3|9422.3|9412.3|9417.4|9407.4|11
1632706480000|2021-09-27 01:34:40|9421.5|9411.5|9419.3|9409.3|9421.5|9411.5|9418|9408|11
1632706490000|2021-09-27 01:34:50|9419.1|9409.1|9419.4|9409.4|9419.6|9409.6|9419|9409|5
1632706500000|2021-09-27 01:35:00|9419.8|9409.8|9419.6|9409.6|9420.1|9410.1|9419.3|9409.3|13
1632706510000|2021-09-27 01:35:10|9419.9|9409.9|9421.8|9411.8|9421.9|9411.9|9419.9|9409.9|9
1632706520000|2021-09-27 01:35:20|9421.9|9411.9|9426.1|9416.1|9426.1|9416.1|9421.9|9411.9|8
1632706530000|2021-09-27 01:35:30|9426.4|9416.4|9428|9418|9428|9418|9426.1|9416.1|6
1632706540000|2021-09-27 01:35:40|9427.8|9417.8|9425.9|9415.9|9427.8|9417.8|9425.4|9415.4|8
1632706550000|2021-09-27 01:35:50|9426.4|9416.4|9427.6|9417.6|9428.6|9418.6|9426.1|9416.1|17
1632706560000|2021-09-27 01:36:00|9428|9418|9428|9418|9428.6|9418.6|9427.6|9417.6|13
1632706570000|2021-09-27 01:36:10|9428.4|9418.4|9427.4|9417.4|9428.6|9418.6|9427.1|9417.1|6
1632706580000|2021-09-27 01:36:20|9427.6|9417.6|9426.6|9416.6|9428.5|9418.5|9426.1|9416.1|11
1632706590000|2021-09-27 01:36:30|9426|9416|9426|9416|9426.3|9416.3|9425.6|9415.6|11
1632706600000|2021-09-27 01:36:40|9425.1|9415.1|9425.9|9415.9|9426.6|9416.6|9423.9|9413.9|17
1632706610000|2021-09-27 01:36:50|9424.6|9414.6|9424.5|9414.5|9424.9|9414.9|9423.9|9413.9|8
1632706620000|2021-09-27 01:37:00|9424.1|9414.1|9423.4|9413.4|9425.5|9415.5|9423|9413|11
1632706630000|2021-09-27 01:37:10|9423.8|9413.8|9422.4|9412.4|9423.8|9413.8|9421.4|9411.4|17
1632706640000|2021-09-27 01:37:20|9423.4|9413.4|9424.6|9414.6|9424.6|9414.6|9422.8|9412.8|9
1632706650000|2021-09-27 01:37:30|9425.4|9415.4|9426|9416|9426.9|9416.9|9425.3|9415.3|9
1632706660000|2021-09-27 01:37:40|9426.3|9416.3|9426.9|9416.9|9426.9|9416.9|9426.3|9416.3|3
1632706670000|2021-09-27 01:37:50|9426.4|9416.4|9425.3|9415.3|9426.4|9416.4|9424.9|9414.9|6
1632706680000|2021-09-27 01:38:00|9425.6|9415.6|9425.9|9415.9|9426.4|9416.4|9423.4|9413.4|12
1632706690000|2021-09-27 01:38:10|9426.4|9416.4|9428|9418|9428|9418|9425.6|9415.6|14
1632706700000|2021-09-27 01:38:20|9427.4|9417.4|9428.5|9418.5|9428.9|9418.9|9427.4|9417.4|8
1632706710000|2021-09-27 01:38:30|9428.9|9418.9|9429|9419|9430.4|9420.4|9428.1|9418.1|9
1632706720000|2021-09-27 01:38:40|9428.9|9418.9|9427.8|9417.8|9428.9|9418.9|9427|9417|14
1632706730000|2021-09-27 01:38:50|9427.1|9417.1|9430.3|9420.3|9430.3|9420.3|9426.6|9416.6|14
1632706740000|2021-09-27 01:39:00|9430.5|9420.5|9424.3|9414.3|9430.5|9420.5|9424.3|9414.3|19
1632706750000|2021-09-27 01:39:10|9423.8|9413.8|9422.1|9412.1|9423.9|9413.9|9421.3|9411.3|17
1632706760000|2021-09-27 01:39:20|9421.9|9411.9|9424.6|9414.6|9424.6|9414.6|9421.3|9411.3|15
1632706770000|2021-09-27 01:39:30|9424.8|9414.8|9424.9|9414.9|9424.9|9414.9|9424.3|9414.3|3
1632706780000|2021-09-27 01:39:40|9424.1|9414.1|9423.8|9413.8|9424.1|9414.1|9422.8|9412.8|19
1632706790000|2021-09-27 01:39:50|9423.6|9413.6|9422.3|9412.3|9424.5|9414.5|9421.6|9411.6|12
1632706800000|2021-09-27 01:40:00|9422.5|9412.5|9426.6|9416.6|9426.6|9416.6|9422.5|9412.5|14
1632706810000|2021-09-27 01:40:10|9426.1|9416.1|9426.3|9416.3|9426.6|9416.6|9425.6|9415.6|9
1632706820000|2021-09-27 01:40:20|9426.4|9416.4|9428.3|9418.3|9428.3|9418.3|9426.1|9416.1|17
1632706830000|2021-09-27 01:40:30|9429|9419|9427.6|9417.6|9429|9419|9427.6|9417.6|8
1632706840000|2021-09-27 01:40:40|9427.4|9417.4|9428.3|9418.3|9428.3|9418.3|9427.4|9417.4|8
1632706850000|2021-09-27 01:40:50|9427.9|9417.9|9428.3|9418.3|9428.3|9418.3|9427.9|9417.9|10
1632706860000|2021-09-27 01:41:00|9428.6|9418.6|9428.4|9418.4|9429|9419|9428.4|9418.4|6
1632706870000|2021-09-27 01:41:10|9428.6|9418.6|9430.9|9420.9|9430.9|9420.9|9428.4|9418.4|9
1632706880000|2021-09-27 01:41:20|9431|9421|9433|9423|9434.1|9424.1|9430.5|9420.5|18
1632706890000|2021-09-27 01:41:30|9433.6|9423.6|9433.8|9423.8|9434.1|9424.1|9433|9423|12
1632706900000|2021-09-27 01:41:40|9433.9|9423.9|9433.3|9423.3|9433.9|9423.9|9433.3|9423.3|8
1632706910000|2021-09-27 01:41:50|9432.8|9422.8|9433.4|9423.4|9433.4|9423.4|9432.4|9422.4|5
1632706920000|2021-09-27 01:42:00|9433.3|9423.3|9436.3|9426.3|9436.3|9426.3|9433.3|9423.3|15
1632706930000|2021-09-27 01:42:10|9435.6|9425.6|9429.4|9419.4|9435.6|9425.6|9429.4|9419.4|10
1632706940000|2021-09-27 01:42:20|9429.6|9419.6|9432.3|9422.3|9433.4|9423.4|9429.1|9419.1|16
1632706950000|2021-09-27 01:42:30|9432.4|9422.4|9432.5|9422.5|9433.9|9423.9|9431|9421|13
1632706960000|2021-09-27 01:42:40|9432.4|9422.4|9434.5|9424.5|9436.1|9426.1|9432.4|9422.4|17
1632706970000|2021-09-27 01:42:50|9433.6|9423.6|9434.8|9424.8|9435.3|9425.3|9433.4|9423.4|14
1632706980000|2021-09-27 01:43:00|9434.5|9424.5|9433.4|9423.4|9435.6|9425.6|9433.4|9423.4|11
1632706990000|2021-09-27 01:43:10|9433.8|9423.8|9433.4|9423.4|9434|9424|9433.4|9423.4|7
1632707000000|2021-09-27 01:43:20|9433.6|9423.6|9432.3|9422.3|9434.1|9424.1|9432.3|9422.3|6
1632707010000|2021-09-27 01:43:30|9432.5|9422.5|9435|9425|9435.6|9425.6|9432.5|9422.5|17
1632707020000|2021-09-27 01:43:40|9434.6|9424.6|9435.5|9425.5|9435.5|9425.5|9434.6|9424.6|8
1632707030000|2021-09-27 01:43:50|9435.6|9425.6|9433.3|9423.3|9435.6|9425.6|9433.3|9423.3|11
1632707040000|2021-09-27 01:44:00|9432.6|9422.6|9435.5|9425.5|9436|9426|9432.3|9422.3|16
1632707050000|2021-09-27 01:44:10|9434.9|9424.9|9436.4|9426.4|9437|9427|9434.9|9424.9|7
1632707060000|2021-09-27 01:44:20|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9434.9|9424.9|13
1632707070000|2021-09-27 01:44:30|9435.6|9425.6|9432.9|9422.9|9436.4|9426.4|9432.6|9422.6|12
1632707080000|2021-09-27 01:44:40|9432.6|9422.6|9431.9|9421.9|9432.6|9422.6|9431.9|9421.9|2
1632707090000|2021-09-27 01:44:50|9432.1|9422.1|9433.5|9423.5|9433.5|9423.5|9432.1|9422.1|8
1632707100000|2021-09-27 01:45:00|9434|9424|9434.4|9424.4|9436|9426|9434|9424|20
1632707110000|2021-09-27 01:45:10|9433.6|9423.6|9434.8|9424.8|9436.4|9426.4|9433.3|9423.3|13
1632707120000|2021-09-27 01:45:20|9434.4|9424.4|9431.8|9421.8|9434.4|9424.4|9430.9|9420.9|15
1632707130000|2021-09-27 01:45:30|9431.5|9421.5|9429.1|9419.1|9431.5|9421.5|9428.9|9418.9|9
1632707140000|2021-09-27 01:45:40|9429.9|9419.9|9430.1|9420.1|9430.9|9420.9|9429.9|9419.9|10
1632707150000|2021-09-27 01:45:50|9429.8|9419.8|9432.4|9422.4|9432.4|9422.4|9429.6|9419.6|14
1632707160000|2021-09-27 01:46:00|9432.3|9422.3|9434.8|9424.8|9434.8|9424.8|9431.1|9421.1|9
1632707170000|2021-09-27 01:46:10|9435|9425|9435.3|9425.3|9435.3|9425.3|9434.6|9424.6|5
1632707180000|2021-09-27 01:46:20|9434.9|9424.9|9433.6|9423.6|9435.3|9425.3|9433.4|9423.4|6
1632707190000|2021-09-27 01:46:30|9433.4|9423.4|9431.4|9421.4|9433.4|9423.4|9431.4|9421.4|6
1632707200000|2021-09-27 01:46:40|9431.9|9421.9|9432.5|9422.5|9434.6|9424.6|9431.9|9421.9|10
1632707210000|2021-09-27 01:46:50|9432.6|9422.6|9434.5|9424.5|9434.5|9424.5|9432.6|9422.6|3
1632707220000|2021-09-27 01:47:00|9434|9424|9431.3|9421.3|9434|9424|9431.3|9421.3|9
1632707230000|2021-09-27 01:47:10|9430.9|9420.9|9430.4|9420.4|9430.9|9420.9|9430.4|9420.4|3
1632707240000|2021-09-27 01:47:20|9430.8|9420.8|9433.4|9423.4|9433.4|9423.4|9430.8|9420.8|7
1632707250000|2021-09-27 01:47:30|9433.9|9423.9|9434.9|9424.9|9434.9|9424.9|9433.9|9423.9|4
1632707260000|2021-09-27 01:47:40|9434.6|9424.6|9432.3|9422.3|9434.6|9424.6|9432.3|9422.3|9
1632707270000|2021-09-27 01:47:50|9432.6|9422.6|9435.4|9425.4|9435.4|9425.4|9432.6|9422.6|12
1632707280000|2021-09-27 01:48:00|9435.3|9425.3|9432.8|9422.8|9435.3|9425.3|9432.1|9422.1|12
1632707290000|2021-09-27 01:48:10|9433|9423|9432.4|9422.4|9433.9|9423.9|9432.4|9422.4|11
1632707300000|2021-09-27 01:48:20|9432.6|9422.6|9432.1|9422.1|9432.6|9422.6|9432.1|9422.1|4
1632707310000|2021-09-27 01:48:30|9432.5|9422.5|9434.5|9424.5|9435.4|9425.4|9432.5|9422.5|16
1632707320000|2021-09-27 01:48:40|9433.4|9423.4|9435.4|9425.4|9436|9426|9433.4|9423.4|15
1632707330000|2021-09-27 01:48:50|9436|9426|9434.8|9424.8|9436|9426|9434.8|9424.8|10
1632707340000|2021-09-27 01:49:00|9434.9|9424.9|9435.3|9425.3|9435.8|9425.8|9434.4|9424.4|7
1632707350000|2021-09-27 01:49:10|9435.6|9425.6|9434.8|9424.8|9436.4|9426.4|9434.8|9424.8|11
1632707360000|2021-09-27 01:49:20|9433.4|9423.4|9431.6|9421.6|9433.4|9423.4|9431|9421|6
1632707370000|2021-09-27 01:49:30|9431.4|9421.4|9430.1|9420.1|9431.4|9421.4|9430.1|9420.1|6
1632707380000|2021-09-27 01:49:40|9429.9|9419.9|9426.1|9416.1|9429.9|9419.9|9426.1|9416.1|17
1632707390000|2021-09-27 01:49:50|9426|9416|9422.6|9412.6|9426.9|9416.9|9422.4|9412.4|8
1632707400000|2021-09-27 01:50:00|9423.6|9413.6|9425.3|9415.3|9425.9|9415.9|9423.6|9413.6|13
1632707410000|2021-09-27 01:50:10|9424.9|9414.9|9421.1|9411.1|9424.9|9414.9|9421|9411|20
1632707420000|2021-09-27 01:50:20|9420.9|9410.9|9422.3|9412.3|9423|9413|9420.9|9410.9|9
1632707430000|2021-09-27 01:50:30|9422.5|9412.5|9423.6|9413.6|9424.1|9414.1|9422.3|9412.3|10
1632707440000|2021-09-27 01:50:40|9423.4|9413.4|9422.9|9412.9|9424.5|9414.5|9422|9412|15
1632707450000|2021-09-27 01:50:50|9422.6|9412.6|9421.6|9411.6|9422.6|9412.6|9421.3|9411.3|6
1632707460000|2021-09-27 01:51:00|9421.5|9411.5|9419.6|9409.6|9422.9|9412.9|9419.6|9409.6|19
1632707470000|2021-09-27 01:51:10|9420.8|9410.8|9422.4|9412.4|9422.4|9412.4|9420.3|9410.3|6
1632707480000|2021-09-27 01:51:20|9422.6|9412.6|9424.5|9414.5|9425.4|9415.4|9422.6|9412.6|13
1632707500000|2021-09-27 01:51:40|9423.9|9413.9|9422.6|9412.6|9424.1|9414.1|9421.3|9411.3|8
1632707510000|2021-09-27 01:51:50|9423.4|9413.4|9419.6|9409.6|9423.4|9413.4|9419.6|9409.6|12
1632707520000|2021-09-27 01:52:00|9419.9|9409.9|9419.6|9409.6|9420.1|9410.1|9419.6|9409.6|5
1632707540000|2021-09-27 01:52:20|9419.5|9409.5|9414.8|9404.8|9419.5|9409.5|9414.5|9404.5|13
1632707550000|2021-09-27 01:52:30|9414.9|9404.9|9418.5|9408.5|9418.6|9408.6|9414.9|9404.9|13
1632707560000|2021-09-27 01:52:40|9417.6|9407.6|9416.1|9406.1|9417.6|9407.6|9416|9406|11
1632707570000|2021-09-27 01:52:50|9416.5|9406.5|9415.6|9405.6|9416.5|9406.5|9415.6|9405.6|4
1632707580000|2021-09-27 01:53:00|9415.1|9405.1|9414|9404|9415.1|9405.1|9413.4|9403.4|12
1632707590000|2021-09-27 01:53:10|9415.9|9405.9|9412.9|9402.9|9415.9|9405.9|9412.9|9402.9|10
1632707600000|2021-09-27 01:53:20|9413.1|9403.1|9414.6|9404.6|9416.1|9406.1|9413|9403|12
1632707610000|2021-09-27 01:53:30|9414.5|9404.5|9415.5|9405.5|9415.5|9405.5|9412.1|9402.1|16
1632707620000|2021-09-27 01:53:40|9415.9|9405.9|9413.1|9403.1|9416.1|9406.1|9413.1|9403.1|13
1632707630000|2021-09-27 01:53:50|9413.4|9403.4|9415.5|9405.5|9415.9|9405.9|9413.4|9403.4|10
1632707640000|2021-09-27 01:54:00|9415.1|9405.1|9414.1|9404.1|9415.1|9405.1|9412|9402|21
1632707650000|2021-09-27 01:54:10|9414|9404|9410.4|9400.4|9414.4|9404.4|9408.9|9398.9|19
1632707660000|2021-09-27 01:54:20|9410.9|9400.9|9409.3|9399.3|9411.1|9401.1|9408.6|9398.6|11
1632707670000|2021-09-27 01:54:30|9408.9|9398.9|9407.5|9397.5|9409.3|9399.3|9407.5|9397.5|10
1632707680000|2021-09-27 01:54:40|9407.4|9397.4|9406.3|9396.3|9407.4|9397.4|9404.5|9394.5|22
1632707690000|2021-09-27 01:54:50|9405.5|9395.5|9407.8|9397.8|9409.3|9399.3|9405.1|9395.1|14
1632707700000|2021-09-27 01:55:00|9407.9|9397.9|9409.4|9399.4|9409.4|9399.4|9407.9|9397.9|7
1632707710000|2021-09-27 01:55:10|9409.9|9399.9|9412.5|9402.5|9412.5|9402.5|9409.4|9399.4|17
1632707720000|2021-09-27 01:55:20|9412|9402|9408.3|9398.3|9412.1|9402.1|9408.1|9398.1|12
1632707730000|2021-09-27 01:55:30|9408.4|9398.4|9410.3|9400.3|9410.3|9400.3|9408.4|9398.4|9
1632707740000|2021-09-27 01:55:40|9410.6|9400.6|9411.5|9401.5|9413.6|9403.6|9410.6|9400.6|15
1632707750000|2021-09-27 01:55:50|9410.9|9400.9|9409.8|9399.8|9411.5|9401.5|9408.8|9398.8|14
1632707760000|2021-09-27 01:56:00|9410|9400|9410.1|9400.1|9411.1|9401.1|9409.6|9399.6|19
1632707770000|2021-09-27 01:56:10|9410.4|9400.4|9409.6|9399.6|9410.9|9400.9|9407.4|9397.4|11
1632707780000|2021-09-27 01:56:20|9409.1|9399.1|9412.6|9402.6|9412.6|9402.6|9408.9|9398.9|11
1632707790000|2021-09-27 01:56:30|9413.1|9403.1|9410.8|9400.8|9413.1|9403.1|9409.6|9399.6|10
1632707800000|2021-09-27 01:56:40|9410.9|9400.9|9411.5|9401.5|9413.1|9403.1|9410.9|9400.9|10
1632707810000|2021-09-27 01:56:50|9411.1|9401.1|9408.9|9398.9|9411.1|9401.1|9408.9|9398.9|7
1632707820000|2021-09-27 01:57:00|9408.5|9398.5|9410|9400|9410|9400|9407.9|9397.9|7
1632707830000|2021-09-27 01:57:10|9410.1|9400.1|9412.9|9402.9|9412.9|9402.9|9409.1|9399.1|17
1632707840000|2021-09-27 01:57:20|9412.6|9402.6|9406.8|9396.8|9412.6|9402.6|9406.8|9396.8|18
1632707850000|2021-09-27 01:57:30|9406.9|9396.9|9412.1|9402.1|9412.8|9402.8|9406.9|9396.9|14
1632707860000|2021-09-27 01:57:40|9411.6|9401.6|9409.6|9399.6|9411.6|9401.6|9407.9|9397.9|12
1632707870000|2021-09-27 01:57:50|9409.4|9399.4|9409.6|9399.6|9409.6|9399.6|9408.4|9398.4|8
1632707880000|2021-09-27 01:58:00|9409.9|9399.9|9411.6|9401.6|9412.4|9402.4|9408.4|9398.4|16
1632707890000|2021-09-27 01:58:10|9412.1|9402.1|9411.5|9401.5|9412.1|9402.1|9411|9401|8
1632707900000|2021-09-27 01:58:20|9412.1|9402.1|9411.4|9401.4|9413.4|9403.4|9411.4|9401.4|12
1632707910000|2021-09-27 01:58:30|9411.1|9401.1|9408.1|9398.1|9411.1|9401.1|9408.1|9398.1|13
1632707920000|2021-09-27 01:58:40|9407.9|9397.9|9408.1|9398.1|9408.6|9398.6|9407.6|9397.6|8
1632707930000|2021-09-27 01:58:50|9408.4|9398.4|9409.3|9399.3|9410.6|9400.6|9408.4|9398.4|7
1632707940000|2021-09-27 01:59:00|9408.6|9398.6|9409.1|9399.1|9409.1|9399.1|9408|9398|9
1632707950000|2021-09-27 01:59:10|9409.6|9399.6|9409.6|9399.6|9409.6|9399.6|9408.4|9398.4|18
1632707960000|2021-09-27 01:59:20|9408.6|9398.6|9405.6|9395.6|9408.6|9398.6|9405.6|9395.6|8
1632707970000|2021-09-27 01:59:30|9405.5|9395.5|9404.4|9394.4|9405.8|9395.8|9403.6|9393.6|8
1632707980000|2021-09-27 01:59:40|9404.9|9394.9|9406.1|9396.1|9407.1|9397.1|9404.9|9394.9|10
1632707990000|2021-09-27 01:59:50|9406.4|9396.4|9408.1|9398.1|9408.1|9398.1|9406.1|9396.1|8
1632708000000|2021-09-27 02:00:00|9408.4|9398.4|9408.9|9398.9|9409.5|9399.5|9407.4|9397.4|15
1632708010000|2021-09-27 02:00:10|9408.4|9398.4|9409.1|9399.1|9410.4|9400.4|9408.4|9398.4|14
1632708020000|2021-09-27 02:00:20|9409.5|9399.5|9409.6|9399.6|9410.4|9400.4|9409|9399|13
1632708030000|2021-09-27 02:00:30|9409.5|9399.5|9406.8|9396.8|9409.5|9399.5|9405.6|9395.6|11
1632708040000|2021-09-27 02:00:40|9407.1|9397.1|9408.5|9398.5|9409|9399|9407.1|9397.1|9
1632708050000|2021-09-27 02:00:50|9409.1|9399.1|9408.6|9398.6|9409.4|9399.4|9407.8|9397.8|10
1632708060000|2021-09-27 02:01:00|9408.9|9398.9|9410|9400|9410.5|9400.5|9408.9|9398.9|11
1632708070000|2021-09-27 02:01:10|9409.8|9399.8|9409.1|9399.1|9409.8|9399.8|9409.1|9399.1|2
1632708080000|2021-09-27 02:01:20|9408.6|9398.6|9413.4|9403.4|9413.4|9403.4|9407.6|9397.6|14
1632708090000|2021-09-27 02:01:30|9413.6|9403.6|9411.6|9401.6|9413.6|9403.6|9411.6|9401.6|12
1632708100000|2021-09-27 02:01:40|9411|9401|9413.4|9403.4|9413.4|9403.4|9411|9401|8
1632708110000|2021-09-27 02:01:50|9414.1|9404.1|9411.6|9401.6|9414.1|9404.1|9411.6|9401.6|12
1632708120000|2021-09-27 02:02:00|9411.1|9401.1|9409.6|9399.6|9411.1|9401.1|9409.6|9399.6|6
1632708130000|2021-09-27 02:02:10|9409.1|9399.1|9409.9|9399.9|9410.1|9400.1|9409.1|9399.1|6
1632708140000|2021-09-27 02:02:20|9409.5|9399.5|9407.9|9397.9|9409.5|9399.5|9407.9|9397.9|13
1632708150000|2021-09-27 02:02:30|9408.6|9398.6|9408.8|9398.8|9409|9399|9407.9|9397.9|11
1632708160000|2021-09-27 02:02:40|9409|9399|9409.9|9399.9|9409.9|9399.9|9408.8|9398.8|8
1632708170000|2021-09-27 02:02:50|9409.5|9399.5|9409.1|9399.1|9409.9|9399.9|9408.1|9398.1|14
1632708180000|2021-09-27 02:03:00|9409.4|9399.4|9408.9|9398.9|9410.6|9400.6|9408.9|9398.9|8
1632708190000|2021-09-27 02:03:10|9410.1|9400.1|9409.4|9399.4|9410.1|9400.1|9409.4|9399.4|7
1632708200000|2021-09-27 02:03:20|9409.6|9399.6|9410|9400|9410|9400|9409.6|9399.6|3
1632708210000|2021-09-27 02:03:30|9410.1|9400.1|9408.9|9398.9|9410.1|9400.1|9408.9|9398.9|4
1632708220000|2021-09-27 02:03:40|9408.3|9398.3|9408.6|9398.6|9409.1|9399.1|9406.9|9396.9|12
1632708230000|2021-09-27 02:03:50|9408.9|9398.9|9411.6|9401.6|9411.6|9401.6|9408.9|9398.9|12
1632708240000|2021-09-27 02:04:00|9411.9|9401.9|9413.1|9403.1|9413.1|9403.1|9411.9|9401.9|3
1632708250000|2021-09-27 02:04:10|9413.4|9403.4|9415.6|9405.6|9415.6|9405.6|9413.4|9403.4|8
1632708260000|2021-09-27 02:04:20|9416|9406|9414.9|9404.9|9417.1|9407.1|9414.9|9404.9|9
1632708270000|2021-09-27 02:04:30|9414.4|9404.4|9415.9|9405.9|9416|9406|9414.4|9404.4|7
1632708280000|2021-09-27 02:04:40|9416.1|9406.1|9419.1|9409.1|9419.1|9409.1|9416.1|9406.1|5
1632708290000|2021-09-27 02:04:50|9418.9|9408.9|9416.9|9406.9|9418.9|9408.9|9415.6|9405.6|8
1632708300000|2021-09-27 02:05:00|9417.4|9407.4|9414.3|9404.3|9417.4|9407.4|9414.3|9404.3|13
1632708310000|2021-09-27 02:05:10|9415.1|9405.1|9414|9404|9415.1|9405.1|9413.8|9403.8|13
1632708320000|2021-09-27 02:05:20|9413.8|9403.8|9410.3|9400.3|9413.8|9403.8|9410.3|9400.3|8
1632708330000|2021-09-27 02:05:30|9410.5|9400.5|9410.8|9400.8|9411.1|9401.1|9410.5|9400.5|5
1632708340000|2021-09-27 02:05:40|9411.1|9401.1|9411.9|9401.9|9411.9|9401.9|9411.1|9401.1|4
1632708350000|2021-09-27 02:05:50|9412.6|9402.6|9416.1|9406.1|9416.1|9406.1|9412.6|9402.6|11
1632708360000|2021-09-27 02:06:00|9416.4|9406.4|9414|9404|9416.6|9406.6|9413.9|9403.9|11
1632708370000|2021-09-27 02:06:10|9413.9|9403.9|9415.6|9405.6|9415.6|9405.6|9413.6|9403.6|8
1632708380000|2021-09-27 02:06:20|9415.9|9405.9|9417.8|9407.8|9417.9|9407.9|9415.9|9405.9|7
1632708390000|2021-09-27 02:06:30|9417.5|9407.5|9417.9|9407.9|9417.9|9407.9|9416.8|9406.8|5
1632708400000|2021-09-27 02:06:40|9417.6|9407.6|9416.5|9406.5|9417.9|9407.9|9416.5|9406.5|7
1632708410000|2021-09-27 02:06:50|9416.9|9406.9|9417.9|9407.9|9418.1|9408.1|9416.9|9406.9|4
1632708420000|2021-09-27 02:07:00|9417.8|9407.8|9416.6|9406.6|9417.8|9407.8|9415.9|9405.9|6
1632708430000|2021-09-27 02:07:10|9416.1|9406.1|9414.6|9404.6|9416.1|9406.1|9414.1|9404.1|8
1632708440000|2021-09-27 02:07:20|9414.1|9404.1|9413.4|9403.4|9414.6|9404.6|9413.1|9403.1|7
1632708450000|2021-09-27 02:07:30|9413.5|9403.5|9417.6|9407.6|9417.6|9407.6|9413.5|9403.5|14
1632708460000|2021-09-27 02:07:40|9418.4|9408.4|9418.1|9408.1|9418.4|9408.4|9417.4|9407.4|8
1632708470000|2021-09-27 02:07:50|9418.5|9408.5|9419.9|9409.9|9419.9|9409.9|9418.5|9408.5|3
1632708480000|2021-09-27 02:08:00|9420.1|9410.1|9418.1|9408.1|9420.1|9410.1|9418|9408|6
1632708490000|2021-09-27 02:08:10|9418.3|9408.3|9418.9|9408.9|9419.3|9409.3|9418.3|9408.3|7
1632708500000|2021-09-27 02:08:20|9418.8|9408.8|9417.4|9407.4|9418.8|9408.8|9417.4|9407.4|4
1632708510000|2021-09-27 02:08:30|9417.8|9407.8|9419.4|9409.4|9419.5|9409.5|9417.8|9407.8|6
1632708520000|2021-09-27 02:08:40|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9418.9|9408.9|3
1632708530000|2021-09-27 02:08:50|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1632708540000|2021-09-27 02:09:00|9418.6|9408.6|9416.6|9406.6|9418.9|9408.9|9416.5|9406.5|7
1632708550000|2021-09-27 02:09:10|9416.8|9406.8|9418.6|9408.6|9418.8|9408.8|9416.8|9406.8|12
1632708560000|2021-09-27 02:09:20|9418.1|9408.1|9420|9410|9420|9410|9418.1|9408.1|6
1632708580000|2021-09-27 02:09:40|9419.6|9409.6|9419.9|9409.9|9419.9|9409.9|9419.4|9409.4|3
1632708590000|2021-09-27 02:09:50|9419.6|9409.6|9419.9|9409.9|9419.9|9409.9|9419.6|9409.6|2
1632708600000|2021-09-27 02:10:00|9419.6|9409.6|9417.9|9407.9|9419.6|9409.6|9417.9|9407.9|9
1632708610000|2021-09-27 02:10:10|9418.1|9408.1|9418.6|9408.6|9418.6|9408.6|9418.1|9408.1|2
1632708620000|2021-09-27 02:10:20|9418.1|9408.1|9417.6|9407.6|9418.1|9408.1|9417.6|9407.6|3
1632708630000|2021-09-27 02:10:30|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|1
1632708640000|2021-09-27 02:10:40|9417.1|9407.1|9415.9|9405.9|9417.1|9407.1|9415|9405|8
1632708650000|2021-09-27 02:10:50|9415.5|9405.5|9413.6|9403.6|9416.1|9406.1|9413.6|9403.6|6
1632708660000|2021-09-27 02:11:00|9414.4|9404.4|9412.1|9402.1|9414.9|9404.9|9412.1|9402.1|10
1632708670000|2021-09-27 02:11:10|9411.6|9401.6|9411.1|9401.1|9411.9|9401.9|9411.1|9401.1|7
1632708680000|2021-09-27 02:11:20|9411.6|9401.6|9412.6|9402.6|9412.9|9402.9|9411.6|9401.6|12
1632708690000|2021-09-27 02:11:30|9412.3|9402.3|9413.1|9403.1|9413.1|9403.1|9412.1|9402.1|6
1632708700000|2021-09-27 02:11:40|9413.6|9403.6|9412.9|9402.9|9413.6|9403.6|9412.9|9402.9|3
1632708710000|2021-09-27 02:11:50|9413.1|9403.1|9410.1|9400.1|9413.1|9403.1|9410.1|9400.1|14
1632708720000|2021-09-27 02:12:00|9409.9|9399.9|9407.9|9397.9|9409.9|9399.9|9407.4|9397.4|18
1632708730000|2021-09-27 02:12:10|9408.1|9398.1|9408.1|9398.1|9408.4|9398.4|9407.6|9397.6|9
1632708740000|2021-09-27 02:12:20|9407.9|9397.9|9403.6|9393.6|9407.9|9397.9|9403.1|9393.1|11
1632708750000|2021-09-27 02:12:30|9404.1|9394.1|9404.4|9394.4|9404.8|9394.8|9403.6|9393.6|11
1632708760000|2021-09-27 02:12:40|9404.1|9394.1|9403.4|9393.4|9404.4|9394.4|9403|9393|13
1632708770000|2021-09-27 02:12:50|9403.6|9393.6|9404.1|9394.1|9404.1|9394.1|9403.6|9393.6|3
1632708780000|2021-09-27 02:13:00|9404.5|9394.5|9404.1|9394.1|9404.5|9394.5|9404.1|9394.1|3
1632708790000|2021-09-27 02:13:10|9403.9|9393.9|9407.4|9397.4|9407.4|9397.4|9403.6|9393.6|12
1632708800000|2021-09-27 02:13:20|9407.1|9397.1|9405.1|9395.1|9407.9|9397.9|9405.1|9395.1|10
1632708810000|2021-09-27 02:13:30|9404.6|9394.6|9403.4|9393.4|9404.6|9394.6|9403.4|9393.4|11
1632708820000|2021-09-27 02:13:40|9403.3|9393.3|9403.1|9393.1|9403.3|9393.3|9402.1|9392.1|17
1632708830000|2021-09-27 02:13:50|9402.9|9392.9|9403.1|9393.1|9403.1|9393.1|9402.6|9392.6|6
1632708840000|2021-09-27 02:14:00|9403.4|9393.4|9403.5|9393.5|9404.4|9394.4|9403.4|9393.4|4
1632708850000|2021-09-27 02:14:10|9403.8|9393.8|9403.3|9393.3|9404.1|9394.1|9402.9|9392.9|7
1632708860000|2021-09-27 02:14:20|9403.5|9393.5|9404.6|9394.6|9404.6|9394.6|9403.3|9393.3|6
1632708870000|2021-09-27 02:14:30|9404.4|9394.4|9397.9|9387.9|9404.4|9394.4|9397.9|9387.9|15
1632708880000|2021-09-27 02:14:40|9398.3|9388.3|9396.9|9386.9|9398.8|9388.8|9396.9|9386.9|12
1632708890000|2021-09-27 02:14:50|9396.6|9386.6|9399.6|9389.6|9400.3|9390.3|9396.6|9386.6|12
1632708900000|2021-09-27 02:15:00|9399.9|9389.9|9399.5|9389.5|9400.1|9390.1|9398.9|9388.9|7
1632708910000|2021-09-27 02:15:10|9399|9389|9399|9389|9399|9389|9399|9389|1
1632708920000|2021-09-27 02:15:20|9399.9|9389.9|9399|9389|9399.9|9389.9|9399|9389|4
1632708930000|2021-09-27 02:15:30|9399.6|9389.6|9398.9|9388.9|9399.6|9389.6|9398.9|9388.9|4
1632708950000|2021-09-27 02:15:50|9399.6|9389.6|9399.4|9389.4|9399.6|9389.6|9399.4|9389.4|2
1632708960000|2021-09-27 02:16:00|9399.9|9389.9|9399.9|9389.9|9399.9|9389.9|9399.9|9389.9|1
1632708970000|2021-09-27 02:16:10|9400.1|9390.1|9400.8|9390.8|9400.8|9390.8|9400.1|9390.1|4
1632708980000|2021-09-27 02:16:20|9400.6|9390.6|9400.6|9390.6|9400.6|9390.6|9400.6|9390.6|1
1632708990000|2021-09-27 02:16:30|9401.1|9391.1|9400.6|9390.6|9401.1|9391.1|9400.6|9390.6|2
1632709000000|2021-09-27 02:16:40|9400.1|9390.1|9399.4|9389.4|9400.1|9390.1|9398.9|9388.9|4
1632709010000|2021-09-27 02:16:50|9398.9|9388.9|9398.5|9388.5|9398.9|9388.9|9398.5|9388.5|2
1632709020000|2021-09-27 02:17:00|9398.1|9388.1|9397.5|9387.5|9398.1|9388.1|9396.8|9386.8|6
1632709030000|2021-09-27 02:17:10|9397.4|9387.4|9397.4|9387.4|9397.6|9387.6|9397.4|9387.4|3
1632709040000|2021-09-27 02:17:20|9397.1|9387.1|9397.6|9387.6|9397.6|9387.6|9396.8|9386.8|6
1632709050000|2021-09-27 02:17:30|9398.4|9388.4|9399.1|9389.1|9399.5|9389.5|9398.4|9388.4|5
1632709060000|2021-09-27 02:17:40|9399.3|9389.3|9400.3|9390.3|9400.6|9390.6|9399.3|9389.3|7
1632709070000|2021-09-27 02:17:50|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|1
1632709080000|2021-09-27 02:18:00|9400.1|9390.1|9400.6|9390.6|9400.6|9390.6|9400.1|9390.1|2
1632709110000|2021-09-27 02:18:30|9400.4|9390.4|9399.3|9389.3|9400.4|9390.4|9399.3|9389.3|5
1632709130000|2021-09-27 02:18:50|9399.4|9389.4|9399.5|9389.5|9399.6|9389.6|9399.4|9389.4|3
1632709140000|2021-09-27 02:19:00|9399.6|9389.6|9400.4|9390.4|9400.4|9390.4|9399.6|9389.6|3
1632709160000|2021-09-27 02:19:20|9400.6|9390.6|9401.1|9391.1|9401.1|9391.1|9400.6|9390.6|2
1632709180000|2021-09-27 02:19:40|9400.9|9390.9|9401|9391|9401|9391|9400.5|9390.5|5
1632709190000|2021-09-27 02:19:50|9400.6|9390.6|9400.6|9390.6|9400.6|9390.6|9400.6|9390.6|1
1632709200000|2021-09-27 02:20:00|9400.4|9390.4|9399.4|9389.4|9400.4|9390.4|9399.4|9389.4|5
1632709220000|2021-09-27 02:20:20|9399.1|9389.1|9399.1|9389.1|9399.1|9389.1|9399.1|9389.1|1
1632709230000|2021-09-27 02:20:30|9398.6|9388.6|9399.1|9389.1|9399.1|9389.1|9398.6|9388.6|2
1632709240000|2021-09-27 02:20:40|9399.4|9389.4|9399.9|9389.9|9399.9|9389.9|9399.4|9389.4|3
1632709250000|2021-09-27 02:20:50|9400.1|9390.1|9400.1|9390.1|9400.6|9390.6|9399.6|9389.6|6
1632709260000|2021-09-27 02:21:00|9400.4|9390.4|9400.4|9390.4|9400.6|9390.6|9400.1|9390.1|6
1632709270000|2021-09-27 02:21:10|9400.1|9390.1|9400.4|9390.4|9400.6|9390.6|9400.1|9390.1|4
1632709280000|2021-09-27 02:21:20|9400.1|9390.1|9399|9389|9400.1|9390.1|9398.6|9388.6|5
1632709300000|2021-09-27 02:21:40|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|1
1632709320000|2021-09-27 02:22:00|9399.4|9389.4|9399.4|9389.4|9399.4|9389.4|9399.4|9389.4|1
1632709330000|2021-09-27 02:22:10|9399.6|9389.6|9399.6|9389.6|9400.4|9390.4|9399.6|9389.6|4
1632709340000|2021-09-27 02:22:20|9400.4|9390.4|9400.4|9390.4|9400.4|9390.4|9400.4|9390.4|1
1632709390000|2021-09-27 02:23:10|9400.1|9390.1|9400.1|9390.1|9400.1|9390.1|9400.1|9390.1|1
1632709400000|2021-09-27 02:23:20|9400.4|9390.4|9400.6|9390.6|9400.6|9390.6|9400.4|9390.4|2
1632709410000|2021-09-27 02:23:30|9400.4|9390.4|9400.4|9390.4|9400.6|9390.6|9400.4|9390.4|3
1632709440000|2021-09-27 02:24:00|9400.3|9390.3|9400.3|9390.3|9400.3|9390.3|9399.9|9389.9|4
1632709450000|2021-09-27 02:24:10|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|1
1632709470000|2021-09-27 02:24:30|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|1
1632709490000|2021-09-27 02:24:50|9399.3|9389.3|9399|9389|9399.3|9389.3|9399|9389|2
1632709500000|2021-09-27 02:25:00|9398.6|9388.6|9398.5|9388.5|9398.6|9388.6|9398.5|9388.5|2
1632709530000|2021-09-27 02:25:30|9398.1|9388.1|9397.4|9387.4|9398.1|9388.1|9397.1|9387.1|4
1632709540000|2021-09-27 02:25:40|9397.6|9387.6|9397.6|9387.6|9397.6|9387.6|9397.6|9387.6|1
1632709560000|2021-09-27 02:26:00|9397.4|9387.4|9396.8|9386.8|9397.4|9387.4|9396.8|9386.8|2
1632709600000|2021-09-27 02:26:40|9396.6|9386.6|9396|9386|9397|9387|9396|9386|6
1632709610000|2021-09-27 02:26:50|9396.1|9386.1|9396.6|9386.6|9396.9|9386.9|9396.1|9386.1|4
1632709630000|2021-09-27 02:27:10|9396.3|9386.3|9394.4|9384.4|9396.3|9386.3|9394.4|9384.4|5
1632709640000|2021-09-27 02:27:20|9393.4|9383.4|9393.9|9383.9|9394.5|9384.5|9393.4|9383.4|4
1632709660000|2021-09-27 02:27:40|9394.5|9384.5|9391.9|9381.9|9394.5|9384.5|9391.9|9381.9|4
1632709670000|2021-09-27 02:27:50|9388.3|9378.3|9388.4|9378.4|9389.4|9379.4|9388.1|9378.1|4
1632709680000|2021-09-27 02:28:00|9389.3|9379.3|9391.1|9381.1|9391.1|9381.1|9389.3|9379.3|8
1632709690000|2021-09-27 02:28:10|9391.8|9381.8|9392.3|9382.3|9392.3|9382.3|9391.8|9381.8|2
1632709700000|2021-09-27 02:28:20|9391.5|9381.5|9389.6|9379.6|9391.5|9381.5|9389.1|9379.1|9
1632709710000|2021-09-27 02:28:30|9389.1|9379.1|9385.4|9375.4|9389.1|9379.1|9384.9|9374.9|4
1632709720000|2021-09-27 02:28:40|9384.9|9374.9|9379.6|9369.6|9385.4|9375.4|9377.9|9367.9|13
1632709730000|2021-09-27 02:28:50|9379.9|9369.9|9384.4|9374.4|9384.9|9374.9|9379.9|9369.9|9
1632709740000|2021-09-27 02:29:00|9385.1|9375.1|9382.4|9372.4|9385.5|9375.5|9382.4|9372.4|5
1632709750000|2021-09-27 02:29:10|9382.3|9372.3|9379.5|9369.5|9382.3|9372.3|9379.5|9369.5|6
1632709760000|2021-09-27 02:29:20|9380.4|9370.4|9383.4|9373.4|9383.4|9373.4|9380.4|9370.4|6
1632709770000|2021-09-27 02:29:30|9383.1|9373.1|9383.6|9373.6|9383.6|9373.6|9382.8|9372.8|6
1632709780000|2021-09-27 02:29:40|9384.3|9374.3|9383.8|9373.8|9384.3|9374.3|9383.8|9373.8|8
1632709790000|2021-09-27 02:29:50|9384.1|9374.1|9383.9|9373.9|9384.3|9374.3|9383.4|9373.4|6
1632709800000|2021-09-27 02:30:00|9384|9374|9388.9|9378.9|9392.6|9382.6|9383.9|9373.9|25
1632709810000|2021-09-27 02:30:10|9388.3|9378.3|9389.1|9379.1|9389.6|9379.6|9387.4|9377.4|14
1632709820000|2021-09-27 02:30:20|9389.8|9379.8|9388.5|9378.5|9391.1|9381.1|9388|9378|21
1632709830000|2021-09-27 02:30:30|9388.8|9378.8|9389.3|9379.3|9389.3|9379.3|9388.4|9378.4|14
1632709840000|2021-09-27 02:30:40|9389.1|9379.1|9389.9|9379.9|9390.5|9380.5|9387.5|9377.5|20
1632709850000|2021-09-27 02:30:50|9389.4|9379.4|9388.1|9378.1|9389.6|9379.6|9386.6|9376.6|19
1632709860000|2021-09-27 02:31:00|9387.9|9377.9|9389.8|9379.8|9389.8|9379.8|9387.9|9377.9|16
1632709870000|2021-09-27 02:31:10|9389.9|9379.9|9393.1|9383.1|9393.6|9383.6|9389.9|9379.9|14
1632709880000|2021-09-27 02:31:20|9393.3|9383.3|9394.1|9384.1|9394.4|9384.4|9392.9|9382.9|10
1632709890000|2021-09-27 02:31:30|9393.4|9383.4|9394.4|9384.4|9394.8|9384.8|9393.4|9383.4|12
1632709900000|2021-09-27 02:31:40|9395.4|9385.4|9394.9|9384.9|9395.4|9385.4|9394.4|9384.4|7
1632709910000|2021-09-27 02:31:50|9394.6|9384.6|9394.1|9384.1|9394.8|9384.8|9393.8|9383.8|12
1632709920000|2021-09-27 02:32:00|9393.6|9383.6|9394.4|9384.4|9394.8|9384.8|9393.6|9383.6|11
1632709930000|2021-09-27 02:32:10|9394.3|9384.3|9392.1|9382.1|9394.3|9384.3|9391.9|9381.9|12
1632709940000|2021-09-27 02:32:20|9392.3|9382.3|9395.3|9385.3|9395.3|9385.3|9392.3|9382.3|11
1632709950000|2021-09-27 02:32:30|9395|9385|9395.8|9385.8|9395.9|9385.9|9395|9385|8
1632709960000|2021-09-27 02:32:40|9395.6|9385.6|9397.3|9387.3|9397.3|9387.3|9395.6|9385.6|9
1632709970000|2021-09-27 02:32:50|9397.6|9387.6|9397|9387|9398.1|9388.1|9396.9|9386.9|9
1632709980000|2021-09-27 02:33:00|9397.1|9387.1|9396.6|9386.6|9397.4|9387.4|9396|9386|12
1632709990000|2021-09-27 02:33:10|9396.4|9386.4|9396|9386|9396.6|9386.6|9395.9|9385.9|10
1632710000000|2021-09-27 02:33:20|9396.3|9386.3|9396.1|9386.1|9397.1|9387.1|9395.9|9385.9|12
1632710010000|2021-09-27 02:33:30|9395.8|9385.8|9397.9|9387.9|9398.1|9388.1|9395.8|9385.8|10
1632710020000|2021-09-27 02:33:40|9398.1|9388.1|9400.4|9390.4|9400.8|9390.8|9398.1|9388.1|17
1632710030000|2021-09-27 02:33:50|9400.1|9390.1|9399.3|9389.3|9400.1|9390.1|9396.9|9386.9|12
1632710040000|2021-09-27 02:34:00|9399|9389|9399.1|9389.1|9399.4|9389.4|9398.5|9388.5|14
1632710050000|2021-09-27 02:34:10|9399|9389|9397.9|9387.9|9399|9389|9397.4|9387.4|16
1632710060000|2021-09-27 02:34:20|9397.6|9387.6|9397.6|9387.6|9398.3|9388.3|9397.6|9387.6|8
1632710070000|2021-09-27 02:34:30|9396.8|9386.8|9395.3|9385.3|9396.8|9386.8|9395.1|9385.1|7
1632710080000|2021-09-27 02:34:40|9395.4|9385.4|9395.6|9385.6|9395.6|9385.6|9395.1|9385.1|3
1632710090000|2021-09-27 02:34:50|9395.9|9385.9|9395.9|9385.9|9395.9|9385.9|9395.9|9385.9|1
1632710100000|2021-09-27 02:35:00|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|9395.6|9385.6|5
1632710110000|2021-09-27 02:35:10|9396.4|9386.4|9394.9|9384.9|9396.6|9386.6|9394.6|9384.6|7
1632710120000|2021-09-27 02:35:20|9395.6|9385.6|9395.6|9385.6|9396.4|9386.4|9395.4|9385.4|7
1632710130000|2021-09-27 02:35:30|9395.9|9385.9|9397.6|9387.6|9397.9|9387.9|9395.9|9385.9|4
1632710140000|2021-09-27 02:35:40|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|1
1632710150000|2021-09-27 02:35:50|9398.1|9388.1|9398.6|9388.6|9398.6|9388.6|9398.1|9388.1|2
1632710160000|2021-09-27 02:36:00|9398.4|9388.4|9396.4|9386.4|9398.6|9388.6|9396.4|9386.4|12
1632710170000|2021-09-27 02:36:10|9396.6|9386.6|9397.9|9387.9|9397.9|9387.9|9396.6|9386.6|11
1632710180000|2021-09-27 02:36:20|9398.4|9388.4|9398.6|9388.6|9399.1|9389.1|9398.4|9388.4|10
1632710190000|2021-09-27 02:36:30|9398.9|9388.9|9398.5|9388.5|9399.1|9389.1|9398.5|9388.5|7
1632710200000|2021-09-27 02:36:40|9398.3|9388.3|9397.9|9387.9|9398.3|9388.3|9397|9387|3
1632710210000|2021-09-27 02:36:50|9397.6|9387.6|9396.5|9386.5|9397.9|9387.9|9396.5|9386.5|4
1632710220000|2021-09-27 02:37:00|9396.1|9386.1|9395.6|9385.6|9396.1|9386.1|9393.4|9383.4|14
1632710230000|2021-09-27 02:37:10|9395.9|9385.9|9397.9|9387.9|9397.9|9387.9|9395.9|9385.9|5
1632710240000|2021-09-27 02:37:20|9397.6|9387.6|9395.8|9385.8|9397.6|9387.6|9395.8|9385.8|4
1632710250000|2021-09-27 02:37:30|9395.1|9385.1|9396|9386|9396.1|9386.1|9395.1|9385.1|5
1632710260000|2021-09-27 02:37:40|9395.6|9385.6|9396.1|9386.1|9396.4|9386.4|9395.6|9385.6|4
1632710270000|2021-09-27 02:37:50|9395.9|9385.9|9397.9|9387.9|9398.9|9388.9|9395.6|9385.6|9
1632710280000|2021-09-27 02:38:00|9398.4|9388.4|9398.9|9388.9|9399|9389|9398.1|9388.1|7
1632710300000|2021-09-27 02:38:20|9399.1|9389.1|9398.9|9388.9|9399.4|9389.4|9398.6|9388.6|6
1632710310000|2021-09-27 02:38:30|9399.8|9389.8|9397.9|9387.9|9399.8|9389.8|9397.1|9387.1|11
1632710320000|2021-09-27 02:38:40|9398.1|9388.1|9398.6|9388.6|9399.4|9389.4|9398.1|9388.1|13
1632710330000|2021-09-27 02:38:50|9399|9389|9399.1|9389.1|9399.1|9389.1|9398.6|9388.6|3
1632710340000|2021-09-27 02:39:00|9399.4|9389.4|9398.9|9388.9|9399.6|9389.6|9398.9|9388.9|4
1632710350000|2021-09-27 02:39:10|9398.6|9388.6|9397.9|9387.9|9398.6|9388.6|9397.6|9387.6|5
1632710360000|2021-09-27 02:39:20|9397.6|9387.6|9397.9|9387.9|9397.9|9387.9|9397.6|9387.6|2
1632710370000|2021-09-27 02:39:30|9398.1|9388.1|9398.6|9388.6|9398.6|9388.6|9398.1|9388.1|3
1632710380000|2021-09-27 02:39:40|9398.4|9388.4|9396.6|9386.6|9398.4|9388.4|9396|9386|8
1632710390000|2021-09-27 02:39:50|9397.1|9387.1|9397.8|9387.8|9397.8|9387.8|9397.1|9387.1|3
1632710400000|2021-09-27 02:40:00|9398.4|9388.4|9399.1|9389.1|9399.9|9389.9|9398.4|9388.4|9
1632710410000|2021-09-27 02:40:10|9399.5|9389.5|9400.8|9390.8|9400.8|9390.8|9399.5|9389.5|12
1632710420000|2021-09-27 02:40:20|9401.1|9391.1|9402|9392|9402.3|9392.3|9401.1|9391.1|11
1632710430000|2021-09-27 02:40:30|9401.8|9391.8|9400.5|9390.5|9401.8|9391.8|9400.1|9390.1|4
1632710440000|2021-09-27 02:40:40|9400.3|9390.3|9401|9391|9401.4|9391.4|9400.3|9390.3|4
1632710460000|2021-09-27 02:41:00|9401.6|9391.6|9401.9|9391.9|9402|9392|9401.6|9391.6|3
1632710470000|2021-09-27 02:41:10|9402.3|9392.3|9402.5|9392.5|9403|9393|9402.3|9392.3|8
1632710480000|2021-09-27 02:41:20|9402.8|9392.8|9405.4|9395.4|9405.4|9395.4|9402.8|9392.8|4
1632710490000|2021-09-27 02:41:30|9405.5|9395.5|9406.1|9396.1|9406.1|9396.1|9405.4|9395.4|7
1632710500000|2021-09-27 02:41:40|9405.6|9395.6|9405.1|9395.1|9407.8|9397.8|9405|9395|15
1632710510000|2021-09-27 02:41:50|9404.8|9394.8|9405.3|9395.3|9405.8|9395.8|9404.1|9394.1|14
1632710520000|2021-09-27 02:42:00|9404.8|9394.8|9407.3|9397.3|9407.6|9397.6|9404.8|9394.8|15
1632710530000|2021-09-27 02:42:10|9407.4|9397.4|9409.6|9399.6|9409.9|9399.9|9406.5|9396.5|12
1632710540000|2021-09-27 02:42:20|9408.1|9398.1|9406.3|9396.3|9408.1|9398.1|9406.1|9396.1|8
1632710550000|2021-09-27 02:42:30|9406.6|9396.6|9407.1|9397.1|9407.1|9397.1|9406.6|9396.6|3
1632710560000|2021-09-27 02:42:40|9407|9397|9406.3|9396.3|9407|9397|9405.9|9395.9|5
1632710570000|2021-09-27 02:42:50|9405.9|9395.9|9406.6|9396.6|9406.9|9396.9|9405.9|9395.9|5
1632710580000|2021-09-27 02:43:00|9406.9|9396.9|9406.1|9396.1|9406.9|9396.9|9406|9396|5
1632710600000|2021-09-27 02:43:20|9405.9|9395.9|9406|9396|9406.9|9396.9|9405.9|9395.9|5
1632710610000|2021-09-27 02:43:30|9406.4|9396.4|9408.4|9398.4|9408.6|9398.6|9406.4|9396.4|12
1632710620000|2021-09-27 02:43:40|9407.8|9397.8|9407|9397|9407.8|9397.8|9406.5|9396.5|5
1632710630000|2021-09-27 02:43:50|9407.6|9397.6|9405|9395|9407.6|9397.6|9405|9395|6
1632710640000|2021-09-27 02:44:00|9405.6|9395.6|9407.4|9397.4|9407.4|9397.4|9405.6|9395.6|3
1632710650000|2021-09-27 02:44:10|9407.6|9397.6|9407.8|9397.8|9408.6|9398.6|9407.6|9397.6|7
1632710660000|2021-09-27 02:44:20|9407.9|9397.9|9407.9|9397.9|9407.9|9397.9|9407.8|9397.8|3
1632710670000|2021-09-27 02:44:30|9407.8|9397.8|9407.8|9397.8|9407.8|9397.8|9407.8|9397.8|1
1632710680000|2021-09-27 02:44:40|9407.9|9397.9|9407.6|9397.6|9407.9|9397.9|9407.6|9397.6|2
1632710690000|2021-09-27 02:44:50|9407.9|9397.9|9405.4|9395.4|9407.9|9397.9|9405.4|9395.4|7
1632710700000|2021-09-27 02:45:00|9405|9395|9404.5|9394.5|9405|9395|9404.1|9394.1|7
1632710710000|2021-09-27 02:45:10|9404.6|9394.6|9406.9|9396.9|9406.9|9396.9|9404.6|9394.6|8
1632710730000|2021-09-27 02:45:30|9406.8|9396.8|9406|9396|9406.8|9396.8|9405|9395|6
1632710740000|2021-09-27 02:45:40|9406.4|9396.4|9406.4|9396.4|9406.6|9396.6|9406.4|9396.4|4
1632710750000|2021-09-27 02:45:50|9406.1|9396.1|9404.5|9394.5|9406.1|9396.1|9404.5|9394.5|5
1632710760000|2021-09-27 02:46:00|9404.9|9394.9|9403.9|9393.9|9406.9|9396.9|9403.6|9393.6|14
1632710770000|2021-09-27 02:46:10|9404.1|9394.1|9402.6|9392.6|9404.1|9394.1|9402.5|9392.5|5
1632710790000|2021-09-27 02:46:30|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.4|9392.4|3
1632710800000|2021-09-27 02:46:40|9402.4|9392.4|9402.9|9392.9|9402.9|9392.9|9402.4|9392.4|5
1632710810000|2021-09-27 02:46:50|9403|9393|9403|9393|9403|9393|9403|9393|1
1632710820000|2021-09-27 02:47:00|9402.9|9392.9|9402.6|9392.6|9403|9393|9402.6|9392.6|5
1632710830000|2021-09-27 02:47:10|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9401.5|9391.5|5
1632710840000|2021-09-27 02:47:20|9402.1|9392.1|9402.4|9392.4|9402.4|9392.4|9402.1|9392.1|2
1632710850000|2021-09-27 02:47:30|9402.1|9392.1|9402.1|9392.1|9402.4|9392.4|9402.1|9392.1|3
1632710860000|2021-09-27 02:47:40|9402.4|9392.4|9402.1|9392.1|9402.4|9392.4|9402.1|9392.1|4
1632710870000|2021-09-27 02:47:50|9401.6|9391.6|9401.5|9391.5|9401.6|9391.6|9401.3|9391.3|4
1632710880000|2021-09-27 02:48:00|9401.6|9391.6|9402.4|9392.4|9402.6|9392.6|9401.6|9391.6|3
1632710890000|2021-09-27 02:48:10|9402.1|9392.1|9402|9392|9402.1|9392.1|9400.6|9390.6|9
1632710900000|2021-09-27 02:48:20|9402.4|9392.4|9402.3|9392.3|9402.6|9392.6|9402|9392|6
1632710920000|2021-09-27 02:48:40|9402.4|9392.4|9401.3|9391.3|9402.6|9392.6|9401|9391|7
1632710930000|2021-09-27 02:48:50|9400.6|9390.6|9401.4|9391.4|9401.4|9391.4|9400.6|9390.6|4
1632710940000|2021-09-27 02:49:00|9401.1|9391.1|9401.1|9391.1|9401.4|9391.4|9401.1|9391.1|3
1632710950000|2021-09-27 02:49:10|9401.4|9391.4|9401.1|9391.1|9401.4|9391.4|9401.1|9391.1|2
1632710960000|2021-09-27 02:49:20|9401.4|9391.4|9401.4|9391.4|9401.4|9391.4|9401.4|9391.4|1
1632710970000|2021-09-27 02:49:30|9401.1|9391.1|9401.8|9391.8|9401.8|9391.8|9401.1|9391.1|5
1632710980000|2021-09-27 02:49:40|9402.5|9392.5|9402.5|9392.5|9402.8|9392.8|9402.5|9392.5|3
1632710990000|2021-09-27 02:49:50|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|1
1632711000000|2021-09-27 02:50:00|9403.4|9393.4|9401.1|9391.1|9403.6|9393.6|9401.1|9391.1|7
1632711020000|2021-09-27 02:50:20|9400.9|9390.9|9400.8|9390.8|9400.9|9390.9|9400.1|9390.1|4
1632711030000|2021-09-27 02:50:30|9400.5|9390.5|9398.9|9388.9|9400.5|9390.5|9398.9|9388.9|4
1632711040000|2021-09-27 02:50:40|9398.8|9388.8|9397.1|9387.1|9398.8|9388.8|9397.1|9387.1|4
1632711050000|2021-09-27 02:50:50|9397.6|9387.6|9399.9|9389.9|9400.1|9390.1|9397.6|9387.6|7
1632711060000|2021-09-27 02:51:00|9399.6|9389.6|9400|9390|9400.6|9390.6|9399.3|9389.3|8
1632711070000|2021-09-27 02:51:10|9399.1|9389.1|9398.3|9388.3|9399.1|9389.1|9398.3|9388.3|4
1632711080000|2021-09-27 02:51:20|9398.6|9388.6|9399.6|9389.6|9400|9390|9398.6|9388.6|6
1632711090000|2021-09-27 02:51:30|9399.5|9389.5|9399.9|9389.9|9399.9|9389.9|9399.5|9389.5|3
1632711100000|2021-09-27 02:51:40|9399.6|9389.6|9399.9|9389.9|9399.9|9389.9|9399.6|9389.6|2
1632711110000|2021-09-27 02:51:50|9399.6|9389.6|9398.1|9388.1|9399.6|9389.6|9398|9388|5
1632711120000|2021-09-27 02:52:00|9397.8|9387.8|9397.3|9387.3|9398.1|9388.1|9397.3|9387.3|5
1632711130000|2021-09-27 02:52:10|9397|9387|9396.4|9386.4|9397.3|9387.3|9396.4|9386.4|5
1632711140000|2021-09-27 02:52:20|9396.6|9386.6|9396.3|9386.3|9396.6|9386.6|9395.9|9385.9|4
1632711150000|2021-09-27 02:52:30|9396.4|9386.4|9396.8|9386.8|9396.8|9386.8|9396.4|9386.4|2
1632711160000|2021-09-27 02:52:40|9396.6|9386.6|9396.9|9386.9|9397.1|9387.1|9396.6|9386.6|4
1632711170000|2021-09-27 02:52:50|9396.4|9386.4|9397.1|9387.1|9397.1|9387.1|9396.4|9386.4|5
1632711180000|2021-09-27 02:53:00|9397.4|9387.4|9397|9387|9398.1|9388.1|9397|9387|7
1632711190000|2021-09-27 02:53:10|9396.9|9386.9|9395.4|9385.4|9397.1|9387.1|9395.4|9385.4|10
1632711200000|2021-09-27 02:53:20|9395.5|9385.5|9393.4|9383.4|9395.9|9385.9|9393.1|9383.1|10
1632711210000|2021-09-27 02:53:30|9393.9|9383.9|9393.1|9383.1|9393.9|9383.9|9392.5|9382.5|18
1632711220000|2021-09-27 02:53:40|9393.4|9383.4|9394.1|9384.1|9395.1|9385.1|9393.1|9383.1|15
1632711230000|2021-09-27 02:53:50|9393.6|9383.6|9392.6|9382.6|9393.6|9383.6|9392.4|9382.4|12
1632711240000|2021-09-27 02:54:00|9392.4|9382.4|9392.5|9382.5|9392.5|9382.5|9391.5|9381.5|10
1632711250000|2021-09-27 02:54:10|9392.1|9382.1|9393.8|9383.8|9394.1|9384.1|9392.1|9382.1|11
1632711260000|2021-09-27 02:54:20|9394.1|9384.1|9395.9|9385.9|9396.1|9386.1|9394|9384|13
1632711270000|2021-09-27 02:54:30|9394.5|9384.5|9394.6|9384.6|9394.6|9384.6|9394.5|9384.5|2
1632711280000|2021-09-27 02:54:40|9395|9385|9394|9384|9395.8|9385.8|9394|9384|11
1632711290000|2021-09-27 02:54:50|9393.6|9383.6|9393|9383|9393.6|9383.6|9393|9383|7
1632711300000|2021-09-27 02:55:00|9393.5|9383.5|9393.4|9383.4|9393.6|9383.6|9392.1|9382.1|13
1632711310000|2021-09-27 02:55:10|9393|9383|9392|9382|9393|9383|9392|9382|6
1632711320000|2021-09-27 02:55:20|9391.8|9381.8|9389.6|9379.6|9391.8|9381.8|9389.6|9379.6|10
1632711330000|2021-09-27 02:55:30|9388.9|9378.9|9389.9|9379.9|9391.1|9381.1|9388.4|9378.4|11
1632711340000|2021-09-27 02:55:40|9389|9379|9388.4|9378.4|9389.1|9379.1|9388.4|9378.4|11
1632711350000|2021-09-27 02:55:50|9388.9|9378.9|9389|9379|9389.4|9379.4|9388.6|9378.6|9
1632711360000|2021-09-27 02:56:00|9388.8|9378.8|9387.6|9377.6|9388.8|9378.8|9387.6|9377.6|11
1632711370000|2021-09-27 02:56:10|9386.4|9376.4|9387.4|9377.4|9387.4|9377.4|9386|9376|11
1632711380000|2021-09-27 02:56:20|9387.6|9377.6|9386.9|9376.9|9388.4|9378.4|9386.1|9376.1|21
1632711390000|2021-09-27 02:56:30|9387|9377|9389.1|9379.1|9389.1|9379.1|9386.9|9376.9|12
1632711400000|2021-09-27 02:56:40|9388.9|9378.9|9388.4|9378.4|9388.9|9378.9|9388.1|9378.1|10
1632711410000|2021-09-27 02:56:50|9388.9|9378.9|9389.9|9379.9|9389.9|9379.9|9388.4|9378.4|10
1632711420000|2021-09-27 02:57:00|9389.6|9379.6|9388.4|9378.4|9390.1|9380.1|9388.4|9378.4|5
1632711430000|2021-09-27 02:57:10|9388.6|9378.6|9389.1|9379.1|9389.3|9379.3|9388.6|9378.6|6
1632711440000|2021-09-27 02:57:20|9389.4|9379.4|9388.1|9378.1|9389.4|9379.4|9388.1|9378.1|10
1632711450000|2021-09-27 02:57:30|9387.9|9377.9|9388|9378|9388|9378|9386.1|9376.1|11
1632711460000|2021-09-27 02:57:40|9388.3|9378.3|9388|9378|9388.3|9378.3|9388|9378|8
1632711470000|2021-09-27 02:57:50|9388.1|9378.1|9388.9|9378.9|9389.4|9379.4|9387.5|9377.5|13
1632711480000|2021-09-27 02:58:00|9389.1|9379.1|9388.5|9378.5|9389.1|9379.1|9387.6|9377.6|13
1632711490000|2021-09-27 02:58:10|9388.8|9378.8|9388|9378|9388.8|9378.8|9387.8|9377.8|8
1632711500000|2021-09-27 02:58:20|9388.1|9378.1|9392|9382|9392.3|9382.3|9388.1|9378.1|11
1632711510000|2021-09-27 02:58:30|9392.1|9382.1|9392.6|9382.6|9392.6|9382.6|9392.1|9382.1|5
1632711520000|2021-09-27 02:58:40|9392.8|9382.8|9392.6|9382.6|9392.9|9382.9|9392.6|9382.6|3
1632711530000|2021-09-27 02:58:50|9392.9|9382.9|9392|9382|9393.1|9383.1|9391.9|9381.9|5
1632711540000|2021-09-27 02:59:00|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|1
1632711550000|2021-09-27 02:59:10|9392.4|9382.4|9392.5|9382.5|9392.5|9382.5|9392.4|9382.4|2
1632711560000|2021-09-27 02:59:20|9392.9|9382.9|9393.6|9383.6|9393.6|9383.6|9392.9|9382.9|3
1632711570000|2021-09-27 02:59:30|9393.4|9383.4|9393|9383|9393.4|9383.4|9393|9383|2
1632711580000|2021-09-27 02:59:40|9392.4|9382.4|9392.4|9382.4|9392.4|9382.4|9392.4|9382.4|1
1632711590000|2021-09-27 02:59:50|9392.3|9382.3|9390.9|9380.9|9392.3|9382.3|9390.9|9380.9|3
1632711600000|2021-09-27 03:00:00|9391.3|9381.3|9393.9|9383.9|9393.9|9383.9|9391.3|9381.3|6
1632711610000|2021-09-27 03:00:10|9394.1|9384.1|9394.9|9384.9|9394.9|9384.9|9394.1|9384.1|3
1632711630000|2021-09-27 03:00:30|9394.8|9384.8|9397|9387|9397.3|9387.3|9393.1|9383.1|11
1632711640000|2021-09-27 03:00:40|9397.3|9387.3|9398.5|9388.5|9398.5|9388.5|9397|9387|5
1632711650000|2021-09-27 03:00:50|9398.9|9388.9|9399.5|9389.5|9399.5|9389.5|9398.9|9388.9|3
1632711660000|2021-09-27 03:01:00|9398.9|9388.9|9398.3|9388.3|9398.9|9388.9|9398.3|9388.3|4
1632711670000|2021-09-27 03:01:10|9398.6|9388.6|9401.4|9391.4|9401.6|9391.6|9398.6|9388.6|4
1632711680000|2021-09-27 03:01:20|9401.6|9391.6|9401.1|9391.1|9402.4|9392.4|9400.4|9390.4|11
1632711690000|2021-09-27 03:01:30|9401.5|9391.5|9402.1|9392.1|9402.1|9392.1|9401.5|9391.5|3
1632711700000|2021-09-27 03:01:40|9401.3|9391.3|9402.4|9392.4|9402.4|9392.4|9401.3|9391.3|4
1632711710000|2021-09-27 03:01:50|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|1
1632711720000|2021-09-27 03:02:00|9402.4|9392.4|9402|9392|9402.4|9392.4|9402|9392|5
1632711730000|2021-09-27 03:02:10|9402.3|9392.3|9402.3|9392.3|9402.4|9392.4|9402.3|9392.3|3
1632711740000|2021-09-27 03:02:20|9402.1|9392.1|9400.4|9390.4|9402.1|9392.1|9400.4|9390.4|3
1632711750000|2021-09-27 03:02:30|9400.6|9390.6|9400.5|9390.5|9401|9391|9400|9390|5
1632711760000|2021-09-27 03:02:40|9400.4|9390.4|9400.4|9390.4|9400.4|9390.4|9400.4|9390.4|1
1632711780000|2021-09-27 03:03:00|9400|9390|9398.6|9388.6|9400|9390|9398.4|9388.4|8
1632711790000|2021-09-27 03:03:10|9399|9389|9398.1|9388.1|9399|9389|9398|9388|4
1632711800000|2021-09-27 03:03:20|9398.5|9388.5|9398.4|9388.4|9398.5|9388.5|9398.1|9388.1|4
1632711810000|2021-09-27 03:03:30|9398|9388|9396.9|9386.9|9398|9388|9396.9|9386.9|5
1632711820000|2021-09-27 03:03:40|9396.6|9386.6|9395.9|9385.9|9396.6|9386.6|9395.9|9385.9|2
1632711840000|2021-09-27 03:04:00|9395.4|9385.4|9395.1|9385.1|9396|9386|9395.1|9385.1|5
1632711850000|2021-09-27 03:04:10|9395.4|9385.4|9397|9387|9397|9387|9395.1|9385.1|7
1632711860000|2021-09-27 03:04:20|9397.8|9387.8|9397|9387|9397.8|9387.8|9396.9|9386.9|6
1632711870000|2021-09-27 03:04:30|9396.6|9386.6|9397.3|9387.3|9397.3|9387.3|9396.5|9386.5|9
1632711880000|2021-09-27 03:04:40|9396.9|9386.9|9394.9|9384.9|9396.9|9386.9|9394.9|9384.9|5
1632711890000|2021-09-27 03:04:50|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|1
1632711900000|2021-09-27 03:05:00|9394.5|9384.5|9395.3|9385.3|9395.3|9385.3|9394.5|9384.5|4
1632711910000|2021-09-27 03:05:10|9395.8|9385.8|9397|9387|9397.1|9387.1|9395.8|9385.8|5
1632711920000|2021-09-27 03:05:20|9396.9|9386.9|9396|9386|9396.9|9386.9|9395.4|9385.4|7
1632711930000|2021-09-27 03:05:30|9395.6|9385.6|9395.1|9385.1|9395.6|9385.6|9394.6|9384.6|5
1632711940000|2021-09-27 03:05:40|9394.8|9384.8|9393.6|9383.6|9395.1|9385.1|9393.5|9383.5|8
1632711960000|2021-09-27 03:06:00|9394.1|9384.1|9395.9|9385.9|9395.9|9385.9|9394.1|9384.1|2
1632711970000|2021-09-27 03:06:10|9395.1|9385.1|9395.8|9385.8|9395.8|9385.8|9395.1|9385.1|4
1632711980000|2021-09-27 03:06:20|9395.5|9385.5|9395.8|9385.8|9395.8|9385.8|9395.5|9385.5|2
1632711990000|2021-09-27 03:06:30|9395.9|9385.9|9395.9|9385.9|9396.1|9386.1|9395.9|9385.9|3
1632712000000|2021-09-27 03:06:40|9395.6|9385.6|9396.1|9386.1|9396.1|9386.1|9395.6|9385.6|3
1632712010000|2021-09-27 03:06:50|9396.4|9386.4|9396.1|9386.1|9396.4|9386.4|9396.1|9386.1|2
1632712020000|2021-09-27 03:07:00|9396|9386|9394.4|9384.4|9396|9386|9394.4|9384.4|6
1632712030000|2021-09-27 03:07:10|9394|9384|9395|9385|9395|9385|9392.9|9382.9|4
1632712040000|2021-09-27 03:07:20|9395.8|9385.8|9395|9385|9396.4|9386.4|9395|9385|9
1632712050000|2021-09-27 03:07:30|9395.4|9385.4|9394.8|9384.8|9395.6|9385.6|9394.8|9384.8|5
1632712060000|2021-09-27 03:07:40|9394.4|9384.4|9394.5|9384.5|9394.8|9384.8|9394.4|9384.4|3
1632712080000|2021-09-27 03:08:00|9394.9|9384.9|9395.1|9385.1|9395.1|9385.1|9394.9|9384.9|2
1632712090000|2021-09-27 03:08:10|9395.4|9385.4|9394.6|9384.6|9396.1|9386.1|9394.6|9384.6|6
1632712110000|2021-09-27 03:08:30|9395.9|9385.9|9394.9|9384.9|9395.9|9385.9|9394.9|9384.9|7
1632712120000|2021-09-27 03:08:40|9395.1|9385.1|9396.4|9386.4|9396.4|9386.4|9395.1|9385.1|4
1632712130000|2021-09-27 03:08:50|9396.9|9386.9|9399.1|9389.1|9399.1|9389.1|9396.9|9386.9|6
1632712140000|2021-09-27 03:09:00|9399.6|9389.6|9399.3|9389.3|9400.3|9390.3|9399.3|9389.3|6
1632712150000|2021-09-27 03:09:10|9399|9389|9399.6|9389.6|9399.9|9389.9|9399|9389|4
1632712160000|2021-09-27 03:09:20|9399.4|9389.4|9399.9|9389.9|9399.9|9389.9|9399|9389|4
1632712180000|2021-09-27 03:09:40|9400.1|9390.1|9400.1|9390.1|9400.5|9390.5|9400.1|9390.1|4
1632712190000|2021-09-27 03:09:50|9399.9|9389.9|9400.1|9390.1|9400.1|9390.1|9399.9|9389.9|2
1632712200000|2021-09-27 03:10:00|9399.9|9389.9|9399.6|9389.6|9399.9|9389.9|9398.6|9388.6|9
1632712210000|2021-09-27 03:10:10|9399.4|9389.4|9398.6|9388.6|9399.4|9389.4|9398.4|9388.4|5
1632712220000|2021-09-27 03:10:20|9398.3|9388.3|9397|9387|9398.6|9388.6|9397|9387|8
1632712240000|2021-09-27 03:10:40|9397.1|9387.1|9398|9388|9398.9|9388.9|9397.1|9387.1|5
1632712250000|2021-09-27 03:10:50|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|1
1632712260000|2021-09-27 03:11:00|9398.3|9388.3|9400.1|9390.1|9400.1|9390.1|9398.3|9388.3|7
1632712270000|2021-09-27 03:11:10|9400.3|9390.3|9400.3|9390.3|9400.3|9390.3|9400.3|9390.3|1
1632712280000|2021-09-27 03:11:20|9400.8|9390.8|9400.1|9390.1|9400.8|9390.8|9400.1|9390.1|6
1632712290000|2021-09-27 03:11:30|9400.4|9390.4|9400.3|9390.3|9401|9391|9400.3|9390.3|10
1632712300000|2021-09-27 03:11:40|9400|9390|9398.8|9388.8|9400|9390|9398.6|9388.6|9
1632712310000|2021-09-27 03:11:50|9398.6|9388.6|9398.1|9388.1|9398.6|9388.6|9396.9|9386.9|7
1632712320000|2021-09-27 03:12:00|9398.6|9388.6|9400.4|9390.4|9400.4|9390.4|9398.6|9388.6|8
1632712330000|2021-09-27 03:12:10|9400.5|9390.5|9402.6|9392.6|9402.6|9392.6|9400.5|9390.5|6
1632712340000|2021-09-27 03:12:20|9402.9|9392.9|9403.1|9393.1|9403.1|9393.1|9402.9|9392.9|2
1632712350000|2021-09-27 03:12:30|9402.9|9392.9|9401.5|9391.5|9402.9|9392.9|9401.5|9391.5|4
1632712360000|2021-09-27 03:12:40|9401.8|9391.8|9402.6|9392.6|9402.6|9392.6|9401.8|9391.8|5
1632712380000|2021-09-27 03:13:00|9402.9|9392.9|9403.1|9393.1|9403.1|9393.1|9402.9|9392.9|2
1632712410000|2021-09-27 03:13:30|9402.8|9392.8|9402.6|9392.6|9402.8|9392.8|9402.6|9392.6|2
1632712420000|2021-09-27 03:13:40|9402.1|9392.1|9402.8|9392.8|9402.8|9392.8|9401.9|9391.9|4
1632712430000|2021-09-27 03:13:50|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|1
1632712440000|2021-09-27 03:14:00|9403.1|9393.1|9403.1|9393.1|9403.1|9393.1|9403.1|9393.1|1
1632712450000|2021-09-27 03:14:10|9402.8|9392.8|9402.3|9392.3|9402.8|9392.8|9402.3|9392.3|2
1632712460000|2021-09-27 03:14:20|9402.1|9392.1|9402.6|9392.6|9402.6|9392.6|9402.1|9392.1|3
1632712470000|2021-09-27 03:14:30|9402.4|9392.4|9402.6|9392.6|9402.6|9392.6|9402.4|9392.4|2
1632712480000|2021-09-27 03:14:40|9402.4|9392.4|9402.6|9392.6|9402.6|9392.6|9402.4|9392.4|2
1632712510000|2021-09-27 03:15:10|9402.4|9392.4|9401.6|9391.6|9402.4|9392.4|9401|9391|6
1632712520000|2021-09-27 03:15:20|9401.9|9391.9|9400.9|9390.9|9402.3|9392.3|9400|9390|12
1632712530000|2021-09-27 03:15:30|9400.6|9390.6|9399.6|9389.6|9400.6|9390.6|9399.6|9389.6|4
1632712540000|2021-09-27 03:15:40|9399.9|9389.9|9400.4|9390.4|9400.4|9390.4|9398.9|9388.9|13
1632712550000|2021-09-27 03:15:50|9400.3|9390.3|9400.4|9390.4|9400.4|9390.4|9399.6|9389.6|3
1632712560000|2021-09-27 03:16:00|9399.9|9389.9|9399.6|9389.6|9400.1|9390.1|9399.6|9389.6|5
1632712570000|2021-09-27 03:16:10|9399.5|9389.5|9398.9|9388.9|9399.5|9389.5|9398.6|9388.6|9
1632712580000|2021-09-27 03:16:20|9399.1|9389.1|9399.9|9389.9|9400.3|9390.3|9399.1|9389.1|6
1632712590000|2021-09-27 03:16:30|9400.3|9390.3|9400.9|9390.9|9400.9|9390.9|9399.9|9389.9|5
1632712610000|2021-09-27 03:16:50|9400.6|9390.6|9400.1|9390.1|9400.6|9390.6|9400.1|9390.1|3
1632712620000|2021-09-27 03:17:00|9400.4|9390.4|9402.4|9392.4|9402.4|9392.4|9400.4|9390.4|9
1632712630000|2021-09-27 03:17:10|9402.1|9392.1|9402.1|9392.1|9402.4|9392.4|9402.1|9392.1|3
1632712640000|2021-09-27 03:17:20|9402.4|9392.4|9403.1|9393.1|9403.1|9393.1|9402.1|9392.1|7
1632712660000|2021-09-27 03:17:40|9402.9|9392.9|9402.4|9392.4|9403|9393|9402.4|9392.4|5
1632712670000|2021-09-27 03:17:50|9402.5|9392.5|9401.6|9391.6|9402.5|9392.5|9401.1|9391.1|7
1632712680000|2021-09-27 03:18:00|9401.9|9391.9|9402.6|9392.6|9402.6|9392.6|9400.9|9390.9|10
1632712690000|2021-09-27 03:18:10|9402.4|9392.4|9402.6|9392.6|9402.6|9392.6|9402.1|9392.1|6
1632712700000|2021-09-27 03:18:20|9402.9|9392.9|9403.1|9393.1|9403.1|9393.1|9402.9|9392.9|2
1632712710000|2021-09-27 03:18:30|9402.9|9392.9|9403.1|9393.1|9403.1|9393.1|9402|9392|6
1632712720000|2021-09-27 03:18:40|9402.8|9392.8|9402.9|9392.9|9402.9|9392.9|9402.8|9392.8|2
1632712730000|2021-09-27 03:18:50|9403.1|9393.1|9402.5|9392.5|9403.4|9393.4|9402.3|9392.3|11
1632712740000|2021-09-27 03:19:00|9402.3|9392.3|9403.1|9393.1|9403.1|9393.1|9402.3|9392.3|4
1632712750000|2021-09-27 03:19:10|9403.4|9393.4|9403.4|9393.4|9403.4|9393.4|9403.4|9393.4|1
1632712760000|2021-09-27 03:19:20|9402.9|9392.9|9403.4|9393.4|9403.4|9393.4|9402.9|9392.9|2
1632712770000|2021-09-27 03:19:30|9403.1|9393.1|9402.3|9392.3|9403.1|9393.1|9402.3|9392.3|4
1632712780000|2021-09-27 03:19:40|9402|9392|9400.5|9390.5|9402.1|9392.1|9400.5|9390.5|7
1632712790000|2021-09-27 03:19:50|9400.8|9390.8|9401.4|9391.4|9401.4|9391.4|9400.8|9390.8|3
1632712800000|2021-09-27 03:20:00|9400.9|9390.9|9400.5|9390.5|9400.9|9390.9|9400.5|9390.5|2
1632712810000|2021-09-27 03:20:10|9400.9|9390.9|9400.3|9390.3|9401.4|9391.4|9400.3|9390.3|6
1632712820000|2021-09-27 03:20:20|9400.8|9390.8|9400.6|9390.6|9401.6|9391.6|9400|9390|12
1632712830000|2021-09-27 03:20:30|9400.4|9390.4|9401.6|9391.6|9401.6|9391.6|9400.4|9390.4|6
1632712840000|2021-09-27 03:20:40|9401.5|9391.5|9401.8|9391.8|9401.8|9391.8|9401.5|9391.5|2
1632712850000|2021-09-27 03:20:50|9401.5|9391.5|9401.4|9391.4|9401.5|9391.5|9401.4|9391.4|2
1632712860000|2021-09-27 03:21:00|9402|9392|9401.9|9391.9|9402.5|9392.5|9401.8|9391.8|9
1632712870000|2021-09-27 03:21:10|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|1
1632712880000|2021-09-27 03:21:20|9401.4|9391.4|9400.5|9390.5|9401.4|9391.4|9400.5|9390.5|8
1632712890000|2021-09-27 03:21:30|9400.3|9390.3|9397.9|9387.9|9400.3|9390.3|9397.8|9387.8|8
1632712900000|2021-09-27 03:21:40|9397.6|9387.6|9396.9|9386.9|9397.9|9387.9|9396.9|9386.9|9
1632712910000|2021-09-27 03:21:50|9397|9387|9397.6|9387.6|9397.9|9387.9|9397|9387|7
1632712920000|2021-09-27 03:22:00|9397.9|9387.9|9396.8|9386.8|9398.9|9388.9|9396.3|9386.3|20
1632712930000|2021-09-27 03:22:10|9397|9387|9397.5|9387.5|9397.5|9387.5|9397|9387|3
1632712940000|2021-09-27 03:22:20|9397.6|9387.6|9399.1|9389.1|9399.1|9389.1|9397.6|9387.6|9
1632712950000|2021-09-27 03:22:30|9399.4|9389.4|9402.6|9392.6|9402.6|9392.6|9399.4|9389.4|10
1632712960000|2021-09-27 03:22:40|9402.5|9392.5|9401.8|9391.8|9403.1|9393.1|9401.8|9391.8|6
1632712970000|2021-09-27 03:22:50|9401.4|9391.4|9400.3|9390.3|9401.8|9391.8|9400.3|9390.3|7
1632712980000|2021-09-27 03:23:00|9400.5|9390.5|9399|9389|9401.6|9391.6|9399|9389|11
1632712990000|2021-09-27 03:23:10|9399.6|9389.6|9398.5|9388.5|9399.6|9389.6|9398.5|9388.5|4
1632713000000|2021-09-27 03:23:20|9397.3|9387.3|9396.6|9386.6|9397.3|9387.3|9396.6|9386.6|2
1632713010000|2021-09-27 03:23:30|9396.5|9386.5|9397.4|9387.4|9397.4|9387.4|9396.5|9386.5|5
1632713020000|2021-09-27 03:23:40|9397.1|9387.1|9393.9|9383.9|9397.4|9387.4|9393.9|9383.9|12
1632713030000|2021-09-27 03:23:50|9394.1|9384.1|9392|9382|9394.1|9384.1|9392|9382|10
1632713040000|2021-09-27 03:24:00|9391.5|9381.5|9391.3|9381.3|9391.5|9381.5|9388.4|9378.4|14
1632713050000|2021-09-27 03:24:10|9391.4|9381.4|9390.6|9380.6|9391.9|9381.9|9390.1|9380.1|7
1632713060000|2021-09-27 03:24:20|9391.1|9381.1|9389.5|9379.5|9391.9|9381.9|9389.5|9379.5|9
1632713070000|2021-09-27 03:24:30|9390.9|9380.9|9391.5|9381.5|9391.6|9381.6|9390.5|9380.5|5
1632713080000|2021-09-27 03:24:40|9391|9381|9390.3|9380.3|9391|9381|9390.3|9380.3|4
1632713090000|2021-09-27 03:24:50|9390|9380|9390.1|9380.1|9390.1|9380.1|9389.1|9379.1|5
1632713100000|2021-09-27 03:25:00|9389.6|9379.6|9390.4|9380.4|9391|9381|9389.6|9379.6|5
1632713110000|2021-09-27 03:25:10|9391.4|9381.4|9390.4|9380.4|9392.4|9382.4|9390.4|9380.4|11
1632713120000|2021-09-27 03:25:20|9389.9|9379.9|9390.9|9380.9|9391.6|9381.6|9389.9|9379.9|14
1632713130000|2021-09-27 03:25:30|9390.6|9380.6|9390.1|9380.1|9390.9|9380.9|9390.1|9380.1|4
1632713140000|2021-09-27 03:25:40|9389.6|9379.6|9390.4|9380.4|9391.1|9381.1|9389.6|9379.6|6
1632713150000|2021-09-27 03:25:50|9390.6|9380.6|9390|9380|9390.6|9380.6|9390|9380|4
1632713160000|2021-09-27 03:26:00|9389.8|9379.8|9390.5|9380.5|9390.5|9380.5|9389|9379|8
1632713170000|2021-09-27 03:26:10|9390|9380|9392.1|9382.1|9392.1|9382.1|9390|9380|9
1632713180000|2021-09-27 03:26:20|9393.1|9383.1|9393.8|9383.8|9393.9|9383.9|9393.1|9383.1|7
1632713190000|2021-09-27 03:26:30|9393.4|9383.4|9392.6|9382.6|9393.6|9383.6|9392.5|9382.5|8
1632713200000|2021-09-27 03:26:40|9392.5|9382.5|9391.1|9381.1|9392.9|9382.9|9391.1|9381.1|7
1632713210000|2021-09-27 03:26:50|9391.5|9381.5|9391.6|9381.6|9392.1|9382.1|9391.5|9381.5|5
1632713220000|2021-09-27 03:27:00|9391.5|9381.5|9389.5|9379.5|9391.5|9381.5|9389.5|9379.5|8
1632713230000|2021-09-27 03:27:10|9389.8|9379.8|9389.5|9379.5|9389.8|9379.8|9389.5|9379.5|2
1632713240000|2021-09-27 03:27:20|9389.9|9379.9|9390.3|9380.3|9390.3|9380.3|9389.9|9379.9|3
1632713250000|2021-09-27 03:27:30|9390|9380|9388.8|9378.8|9390|9380|9388.3|9378.3|19
1632713260000|2021-09-27 03:27:40|9388.4|9378.4|9388.4|9378.4|9388.9|9378.9|9387.8|9377.8|9
1632713270000|2021-09-27 03:27:50|9388.5|9378.5|9390.4|9380.4|9390.4|9380.4|9388|9378|12
1632713280000|2021-09-27 03:28:00|9389.9|9379.9|9389.1|9379.1|9390.4|9380.4|9388.6|9378.6|18
1632713290000|2021-09-27 03:28:10|9389.5|9379.5|9391.3|9381.3|9391.4|9381.4|9389.5|9379.5|12
1632713300000|2021-09-27 03:28:20|9391.4|9381.4|9392.5|9382.5|9392.5|9382.5|9391.3|9381.3|5
1632713310000|2021-09-27 03:28:30|9392.1|9382.1|9392.9|9382.9|9392.9|9382.9|9391.8|9381.8|7
1632713320000|2021-09-27 03:28:40|9392.8|9382.8|9391.9|9381.9|9392.8|9382.8|9391.5|9381.5|8
1632713330000|2021-09-27 03:28:50|9392|9382|9392|9382|9392.1|9382.1|9392|9382|3
1632713340000|2021-09-27 03:29:00|9391.6|9381.6|9392.5|9382.5|9392.5|9382.5|9391.6|9381.6|9
1632713350000|2021-09-27 03:29:10|9392.8|9382.8|9392.6|9382.6|9392.9|9382.9|9392.6|9382.6|3
1632713360000|2021-09-27 03:29:20|9392.9|9382.9|9392.6|9382.6|9393|9383|9392.6|9382.6|14
1632713370000|2021-09-27 03:29:30|9392.4|9382.4|9391.1|9381.1|9392.4|9382.4|9391.1|9381.1|10
1632713380000|2021-09-27 03:29:40|9391.4|9381.4|9392.6|9382.6|9392.6|9382.6|9391|9381|11
1632713390000|2021-09-27 03:29:50|9393.1|9383.1|9392.6|9382.6|9393.6|9383.6|9392.6|9382.6|5
1632713400000|2021-09-27 03:30:00|9392|9382|9392|9382|9392|9382|9392|9382|1
1632713420000|2021-09-27 03:30:20|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|1
1632713430000|2021-09-27 03:30:30|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|1
1632713440000|2021-09-27 03:30:40|9392.4|9382.4|9393.1|9383.1|9393.1|9383.1|9392.4|9382.4|3
1632713460000|2021-09-27 03:31:00|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|1
1632713470000|2021-09-27 03:31:10|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|1
1632713480000|2021-09-27 03:31:20|9393.6|9383.6|9393.6|9383.6|9393.6|9383.6|9393.6|9383.6|1
1632713500000|2021-09-27 03:31:40|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|1
1632713510000|2021-09-27 03:31:50|9392.6|9382.6|9392|9382|9392.6|9382.6|9391.4|9381.4|5
1632713530000|2021-09-27 03:32:10|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|1
1632713540000|2021-09-27 03:32:20|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|1
1632713550000|2021-09-27 03:32:30|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|1
1632713560000|2021-09-27 03:32:40|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|1
1632713570000|2021-09-27 03:32:50|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|1
1632713590000|2021-09-27 03:33:10|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|1
1632713600000|2021-09-27 03:33:20|9391.6|9381.6|9391.6|9381.6|9391.6|9381.6|9391.6|9381.6|1
1632713620000|2021-09-27 03:33:40|9391.3|9381.3|9390.6|9380.6|9391.3|9381.3|9390.6|9380.6|2
1632713630000|2021-09-27 03:33:50|9391|9381|9390.9|9380.9|9391.1|9381.1|9390.6|9380.6|7
1632713640000|2021-09-27 03:34:00|9390.6|9380.6|9391.1|9381.1|9391.1|9381.1|9390.6|9380.6|3
1632713670000|2021-09-27 03:34:30|9390.9|9380.9|9387.4|9377.4|9390.9|9380.9|9387|9377|4
1632713680000|2021-09-27 03:34:40|9387.6|9377.6|9388.1|9378.1|9388.1|9378.1|9387.6|9377.6|2
1632713690000|2021-09-27 03:34:50|9387.9|9377.9|9383.8|9373.8|9387.9|9377.9|9383.8|9373.8|6
1632713700000|2021-09-27 03:35:00|9383.9|9373.9|9386.1|9376.1|9386.1|9376.1|9383.9|9373.9|2
1632713710000|2021-09-27 03:35:10|9385.9|9375.9|9385.9|9375.9|9386.1|9376.1|9385.9|9375.9|3
1632713720000|2021-09-27 03:35:20|9385.8|9375.8|9384.1|9374.1|9385.8|9375.8|9383.8|9373.8|3
1632713730000|2021-09-27 03:35:30|9384.6|9374.6|9385.3|9375.3|9387.1|9377.1|9384.6|9374.6|5
1632713740000|2021-09-27 03:35:40|9385.4|9375.4|9385.6|9375.6|9385.6|9375.6|9385.4|9375.4|4
1632713750000|2021-09-27 03:35:50|9385.9|9375.9|9385.9|9375.9|9386.1|9376.1|9385.6|9375.6|8
1632713760000|2021-09-27 03:36:00|9385.3|9375.3|9382.6|9372.6|9385.3|9375.3|9382.6|9372.6|2
1632713780000|2021-09-27 03:36:20|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1632713790000|2021-09-27 03:36:30|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|1
1632713800000|2021-09-27 03:36:40|9382|9372|9382|9372|9382|9372|9382|9372|1
1632713810000|2021-09-27 03:36:50|9382.4|9372.4|9382.6|9372.6|9382.6|9372.6|9382.4|9372.4|2
1632713830000|2021-09-27 03:37:10|9382.9|9372.9|9382.6|9372.6|9382.9|9372.9|9382.6|9372.6|2
1632713840000|2021-09-27 03:37:20|9380.1|9370.1|9380.8|9370.8|9380.9|9370.9|9380.1|9370.1|3
1632713850000|2021-09-27 03:37:30|9380.6|9370.6|9378.4|9368.4|9380.6|9370.6|9378.4|9368.4|2
1632713870000|2021-09-27 03:37:50|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|1
1632713880000|2021-09-27 03:38:00|9378.4|9368.4|9381|9371|9381|9371|9378.4|9368.4|5
1632713890000|2021-09-27 03:38:10|9380.6|9370.6|9381.1|9371.1|9381.4|9371.4|9380.6|9370.6|5
1632713900000|2021-09-27 03:38:20|9381.5|9371.5|9383|9373|9383|9373|9381.5|9371.5|2
1632713910000|2021-09-27 03:38:30|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1632713930000|2021-09-27 03:38:50|9383|9373|9382.6|9372.6|9383|9373|9382.6|9372.6|2
1632713940000|2021-09-27 03:39:00|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1632713950000|2021-09-27 03:39:10|9382.9|9372.9|9382|9372|9382.9|9372.9|9382|9372|4
1632713960000|2021-09-27 03:39:20|9381.6|9371.6|9381.9|9371.9|9381.9|9371.9|9381.6|9371.6|2
1632713970000|2021-09-27 03:39:30|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|1
1632713980000|2021-09-27 03:39:40|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.8|9371.8|3
1632714040000|2021-09-27 03:40:40|9382.4|9372.4|9382.9|9372.9|9382.9|9372.9|9382.4|9372.4|2
1632714050000|2021-09-27 03:40:50|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1632714130000|2021-09-27 03:42:10|9382.3|9372.3|9380.5|9370.5|9382.3|9372.3|9380.1|9370.1|6
1632714150000|2021-09-27 03:42:30|9380.6|9370.6|9380.9|9370.9|9381.3|9371.3|9380.6|9370.6|5
1632714160000|2021-09-27 03:42:40|9381.1|9371.1|9381.9|9371.9|9381.9|9371.9|9381.1|9371.1|5
1632714170000|2021-09-27 03:42:50|9381.5|9371.5|9380.9|9370.9|9381.5|9371.5|9380.9|9370.9|2
1632714190000|2021-09-27 03:43:10|9381.1|9371.1|9381.1|9371.1|9382.6|9372.6|9380.8|9370.8|10
1632714200000|2021-09-27 03:43:20|9381.4|9371.4|9381.4|9371.4|9381.6|9371.6|9381.1|9371.1|6
1632714210000|2021-09-27 03:43:30|9381.6|9371.6|9380.8|9370.8|9381.9|9371.9|9380.8|9370.8|4
1632714220000|2021-09-27 03:43:40|9381|9371|9381.4|9371.4|9381.4|9371.4|9381|9371|2
1632714240000|2021-09-27 03:44:00|9381.6|9371.6|9381.9|9371.9|9381.9|9371.9|9381.6|9371.6|2
1632714250000|2021-09-27 03:44:10|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|1
1632714260000|2021-09-27 03:44:20|9381.6|9371.6|9381.3|9371.3|9381.6|9371.6|9381.3|9371.3|2
1632714270000|2021-09-27 03:44:30|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|1
1632714290000|2021-09-27 03:44:50|9381.9|9371.9|9382.1|9372.1|9382.1|9372.1|9381.9|9371.9|2
1632714330000|2021-09-27 03:45:30|9382.5|9372.5|9382.6|9372.6|9382.6|9372.6|9382.5|9372.5|2
1632714350000|2021-09-27 03:45:50|9382.4|9372.4|9381.4|9371.4|9382.4|9372.4|9381.4|9371.4|3
1632714360000|2021-09-27 03:46:00|9380.8|9370.8|9380.9|9370.9|9381.4|9371.4|9380.8|9370.8|5
1632714390000|2021-09-27 03:46:30|9380.6|9370.6|9380.5|9370.5|9380.6|9370.6|9380.5|9370.5|2
1632714400000|2021-09-27 03:46:40|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|1
1632714410000|2021-09-27 03:46:50|9380.3|9370.3|9381.1|9371.1|9381.1|9371.1|9380.3|9370.3|7
1632714420000|2021-09-27 03:47:00|9380.9|9370.9|9380.3|9370.3|9380.9|9370.9|9380.3|9370.3|2
1632714430000|2021-09-27 03:47:10|9380.5|9370.5|9380.9|9370.9|9380.9|9370.9|9380.5|9370.5|2
1632714440000|2021-09-27 03:47:20|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|1
1632714460000|2021-09-27 03:47:40|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|1
1632714500000|2021-09-27 03:48:20|9381.3|9371.3|9380.8|9370.8|9381.3|9371.3|9380.8|9370.8|2
1632714520000|2021-09-27 03:48:40|9380.9|9370.9|9381.1|9371.1|9381.1|9371.1|9380.9|9370.9|2
1632714530000|2021-09-27 03:48:50|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1632714590000|2021-09-27 03:49:50|9381.1|9371.1|9382.4|9372.4|9382.4|9372.4|9381.1|9371.1|3
1632714600000|2021-09-27 03:50:00|9382.1|9372.1|9381.8|9371.8|9382.1|9372.1|9381.8|9371.8|3
1632714610000|2021-09-27 03:50:10|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|1
1632714620000|2021-09-27 03:50:20|9381.1|9371.1|9379.4|9369.4|9381.4|9371.4|9379.4|9369.4|5
1632714640000|2021-09-27 03:50:40|9379|9369|9379.6|9369.6|9379.6|9369.6|9379|9369|3
1632714670000|2021-09-27 03:51:10|9379.9|9369.9|9380.4|9370.4|9380.4|9370.4|9379.9|9369.9|2
1632714680000|2021-09-27 03:51:20|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|1
1632714690000|2021-09-27 03:51:30|9381.1|9371.1|9381.4|9371.4|9381.4|9371.4|9381.1|9371.1|2
1632714720000|2021-09-27 03:52:00|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|1
1632714780000|2021-09-27 03:53:00|9382.8|9372.8|9382.9|9372.9|9383.1|9373.1|9382.6|9372.6|7
1632714790000|2021-09-27 03:53:10|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1632714800000|2021-09-27 03:53:20|9382.9|9372.9|9383.1|9373.1|9383.1|9373.1|9382.9|9372.9|2
1632714810000|2021-09-27 03:53:30|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|1
1632714820000|2021-09-27 03:53:40|9382.6|9372.6|9380.8|9370.8|9382.6|9372.6|9380.8|9370.8|3
1632714830000|2021-09-27 03:53:50|9380.1|9370.1|9380.4|9370.4|9380.4|9370.4|9380|9370|4
1632714840000|2021-09-27 03:54:00|9380.6|9370.6|9380.4|9370.4|9380.6|9370.6|9380.4|9370.4|2
1632714870000|2021-09-27 03:54:30|9380|9370|9380|9370|9380|9370|9380|9370|1
1632714880000|2021-09-27 03:54:40|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1632714900000|2021-09-27 03:55:00|9379.9|9369.9|9383.9|9373.9|9383.9|9373.9|9378.9|9368.9|7
1632714910000|2021-09-27 03:55:10|9383.4|9373.4|9382.3|9372.3|9383.4|9373.4|9382.3|9372.3|7
1632714920000|2021-09-27 03:55:20|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|1
1632714930000|2021-09-27 03:55:30|9382.1|9372.1|9380.8|9370.8|9382.1|9372.1|9380.8|9370.8|4
1632714950000|2021-09-27 03:55:50|9381.1|9371.1|9381|9371|9381.4|9371.4|9381|9371|3
1632714960000|2021-09-27 03:56:00|9380.8|9370.8|9380.4|9370.4|9380.8|9370.8|9380.4|9370.4|2
1632714990000|2021-09-27 03:56:30|9380.6|9370.6|9381.4|9371.4|9381.4|9371.4|9380.6|9370.6|2
1632715010000|2021-09-27 03:56:50|9381|9371|9380.9|9370.9|9381|9371|9380.9|9370.9|2
1632715020000|2021-09-27 03:57:00|9380.6|9370.6|9380.5|9370.5|9380.6|9370.6|9380.5|9370.5|2
1632715030000|2021-09-27 03:57:10|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|1
1632715050000|2021-09-27 03:57:30|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|1
1632715070000|2021-09-27 03:57:50|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|1
1632715080000|2021-09-27 03:58:00|9380.5|9370.5|9380|9370|9380.5|9370.5|9380|9370|3
1632715090000|2021-09-27 03:58:10|9379.4|9369.4|9379.6|9369.6|9379.6|9369.6|9379.4|9369.4|2
1632715110000|2021-09-27 03:58:30|9380|9370|9380.4|9370.4|9380.4|9370.4|9380|9370|3
1632715120000|2021-09-27 03:58:40|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|1
1632715130000|2021-09-27 03:58:50|9380.4|9370.4|9380.6|9370.6|9380.6|9370.6|9380.4|9370.4|2
1632715140000|2021-09-27 03:59:00|9381.1|9371.1|9381.8|9371.8|9381.8|9371.8|9381.1|9371.1|4
1632715180000|2021-09-27 03:59:40|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1632715240000|2021-09-27 04:00:40|9381.4|9371.4|9380.5|9370.5|9381.4|9371.4|9380.5|9370.5|4
1632715260000|2021-09-27 04:01:00|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|1
1632715270000|2021-09-27 04:01:10|9381.4|9371.4|9381.9|9371.9|9381.9|9371.9|9381.4|9371.4|2
1632715320000|2021-09-27 04:02:00|9382|9372|9382.4|9372.4|9382.4|9372.4|9382|9372|2
1632715360000|2021-09-27 04:02:40|9382.1|9372.1|9381.9|9371.9|9382.1|9372.1|9381.9|9371.9|2
1632715390000|2021-09-27 04:03:10|9382.1|9372.1|9382.6|9372.6|9382.6|9372.6|9382.1|9372.1|3
1632715410000|2021-09-27 04:03:30|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|1
1632715440000|2021-09-27 04:04:00|9382.6|9372.6|9386.1|9376.1|9386.6|9376.6|9382.6|9372.6|3
1632715450000|2021-09-27 04:04:10|9385.3|9375.3|9387.8|9377.8|9388.9|9378.9|9384|9374|8
1632715460000|2021-09-27 04:04:20|9387.9|9377.9|9388.1|9378.1|9388.1|9378.1|9387.9|9377.9|2
1632715470000|2021-09-27 04:04:30|9387.8|9377.8|9387.3|9377.3|9387.8|9377.8|9387.3|9377.3|2
1632715500000|2021-09-27 04:05:00|9387.4|9377.4|9386.9|9376.9|9387.4|9377.4|9386.9|9376.9|6
1632715530000|2021-09-27 04:05:30|9387.9|9377.9|9387.5|9377.5|9387.9|9377.9|9387.5|9377.5|3
1632715550000|2021-09-27 04:05:50|9387.6|9377.6|9387.9|9377.9|9387.9|9377.9|9387.6|9377.6|2
1632715590000|2021-09-27 04:06:30|9387.6|9377.6|9387|9377|9387.6|9377.6|9386.8|9376.8|4
1632715620000|2021-09-27 04:07:00|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|1
1632715660000|2021-09-27 04:07:40|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|1
1632715690000|2021-09-27 04:08:10|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|1
1632715740000|2021-09-27 04:09:00|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|1
1632715770000|2021-09-27 04:09:30|9386.5|9376.5|9386.3|9376.3|9386.5|9376.5|9386.3|9376.3|2
1632715800000|2021-09-27 04:10:00|9387.6|9377.6|9388.4|9378.4|9388.4|9378.4|9387.6|9377.6|2
1632715810000|2021-09-27 04:10:10|9388.6|9378.6|9388.4|9378.4|9388.6|9378.6|9388.4|9378.4|2
1632715890000|2021-09-27 04:11:30|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1632715930000|2021-09-27 04:12:10|9386|9376|9386|9376|9386|9376|9386|9376|1
1632715980000|2021-09-27 04:13:00|9385.5|9375.5|9385.9|9375.9|9385.9|9375.9|9385.5|9375.5|2
1632716000000|2021-09-27 04:13:20|9386.1|9376.1|9386.6|9376.6|9386.6|9376.6|9386.1|9376.1|3
1632716010000|2021-09-27 04:13:30|9386.9|9376.9|9387.3|9377.3|9387.3|9377.3|9386.9|9376.9|2
1632716040000|2021-09-27 04:14:00|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|1
1632716050000|2021-09-27 04:14:10|9387.1|9377.1|9387.4|9377.4|9388.5|9378.5|9387.1|9377.1|3
1632716090000|2021-09-27 04:14:50|9387.1|9377.1|9387.4|9377.4|9387.4|9377.4|9387.1|9377.1|2
1632716110000|2021-09-27 04:15:10|9385.9|9375.9|9386|9376|9386|9376|9385.9|9375.9|2
1632716120000|2021-09-27 04:15:20|9386.4|9376.4|9386.4|9376.4|9386.4|9376.4|9386.4|9376.4|1
1632716130000|2021-09-27 04:15:30|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|1
1632716150000|2021-09-27 04:15:50|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|1
1632716190000|2021-09-27 04:16:30|9387.8|9377.8|9387|9377|9387.8|9377.8|9387|9377|2
1632716200000|2021-09-27 04:16:40|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|1
1632716240000|2021-09-27 04:17:20|9386.3|9376.3|9385.9|9375.9|9386.3|9376.3|9385.8|9375.8|4
1632716250000|2021-09-27 04:17:30|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|1
1632716270000|2021-09-27 04:17:50|9385.9|9375.9|9386.1|9376.1|9386.1|9376.1|9385.9|9375.9|2
1632716280000|2021-09-27 04:18:00|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|1
1632716290000|2021-09-27 04:18:10|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|1
1632716300000|2021-09-27 04:18:20|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|1
1632716320000|2021-09-27 04:18:40|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|1
1632716330000|2021-09-27 04:18:50|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|1
1632716340000|2021-09-27 04:19:00|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|1
1632716360000|2021-09-27 04:19:20|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|1
1632716370000|2021-09-27 04:19:30|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|1
1632716410000|2021-09-27 04:20:10|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|1
1632716470000|2021-09-27 04:21:10|9386.4|9376.4|9386.4|9376.4|9386.4|9376.4|9386.4|9376.4|1
1632716480000|2021-09-27 04:21:20|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|1
1632716490000|2021-09-27 04:21:30|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|1
1632716530000|2021-09-27 04:22:10|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|1
1632716540000|2021-09-27 04:22:20|9387.4|9377.4|9387.5|9377.5|9387.5|9377.5|9387.4|9377.4|2
1632716580000|2021-09-27 04:23:00|9387.3|9377.3|9387.5|9377.5|9387.5|9377.5|9387.3|9377.3|2
1632716670000|2021-09-27 04:24:30|9387.6|9377.6|9387.9|9377.9|9387.9|9377.9|9387.6|9377.6|2
1632716690000|2021-09-27 04:24:50|9388.1|9378.1|9388.5|9378.5|9388.5|9378.5|9388.1|9378.1|2
1632716700000|2021-09-27 04:25:00|9388.1|9378.1|9388|9378|9388.1|9378.1|9388|9378|2
1632716730000|2021-09-27 04:25:30|9387.8|9377.8|9387.5|9377.5|9387.8|9377.8|9387.5|9377.5|2
1632716750000|2021-09-27 04:25:50|9387.8|9377.8|9387.9|9377.9|9387.9|9377.9|9387.8|9377.8|2
1632716810000|2021-09-27 04:26:50|9388|9378|9388.4|9378.4|9388.4|9378.4|9387.9|9377.9|3
1632716820000|2021-09-27 04:27:00|9388.1|9378.1|9388.4|9378.4|9388.4|9378.4|9388.1|9378.1|2
1632716830000|2021-09-27 04:27:10|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1632716850000|2021-09-27 04:27:30|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|1
1632716890000|2021-09-27 04:28:10|9388.1|9378.1|9387.9|9377.9|9388.1|9378.1|9387.9|9377.9|2
1632716910000|2021-09-27 04:28:30|9388.1|9378.1|9388.4|9378.4|9388.4|9378.4|9388.1|9378.1|2
1632716950000|2021-09-27 04:29:10|9388.1|9378.1|9387.8|9377.8|9388.1|9378.1|9387.8|9377.8|2
1632716970000|2021-09-27 04:29:30|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1632716980000|2021-09-27 04:29:40|9387|9377|9386.8|9376.8|9387.4|9377.4|9386.8|9376.8|3
1632717010000|2021-09-27 04:30:10|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|1
1632717050000|2021-09-27 04:30:50|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|1
1632717100000|2021-09-27 04:31:40|9386.1|9376.1|9385|9375|9386.1|9376.1|9385|9375|2
1632717120000|2021-09-27 04:32:00|9384.8|9374.8|9384|9374|9384.8|9374.8|9384|9374|2
1632717130000|2021-09-27 04:32:10|9384.3|9374.3|9385.4|9375.4|9385.4|9375.4|9384.3|9374.3|3
1632717140000|2021-09-27 04:32:20|9385.1|9375.1|9383.8|9373.8|9385.1|9375.1|9383.8|9373.8|3
1632717190000|2021-09-27 04:33:10|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|1
1632717200000|2021-09-27 04:33:20|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|1
1632717230000|2021-09-27 04:33:50|9383.3|9373.3|9383.4|9373.4|9383.4|9373.4|9383.3|9373.3|2
1632717270000|2021-09-27 04:34:30|9383.3|9373.3|9383.4|9373.4|9383.4|9373.4|9383.3|9373.3|2
1632717420000|2021-09-27 04:37:00|9382.3|9372.3|9382.5|9372.5|9382.5|9372.5|9381.6|9371.6|5
1632717430000|2021-09-27 04:37:10|9382.8|9372.8|9383.5|9373.5|9383.5|9373.5|9382.4|9372.4|3
1632717440000|2021-09-27 04:37:20|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|1
1632717530000|2021-09-27 04:38:50|9383.4|9373.4|9381.6|9371.6|9383.4|9373.4|9381.6|9371.6|2
1632717540000|2021-09-27 04:39:00|9381.4|9371.4|9381.3|9371.3|9381.4|9371.4|9380.6|9370.6|3
1632717590000|2021-09-27 04:39:50|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|1
1632717630000|2021-09-27 04:40:30|9380.5|9370.5|9382.1|9372.1|9382.4|9372.4|9380.5|9370.5|3
1632717660000|2021-09-27 04:41:00|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|1
1632717700000|2021-09-27 04:41:40|9381.4|9371.4|9381.1|9371.1|9381.4|9371.4|9381.1|9371.1|2
1632717730000|2021-09-27 04:42:10|9380.6|9370.6|9380.8|9370.8|9380.9|9370.9|9380.6|9370.6|3
1632717810000|2021-09-27 04:43:30|9381|9371|9381|9371|9381|9371|9381|9371|1
1632717820000|2021-09-27 04:43:40|9381.1|9371.1|9382.4|9372.4|9382.4|9372.4|9381.1|9371.1|2
1632717870000|2021-09-27 04:44:30|9382.8|9372.8|9383.4|9373.4|9383.4|9373.4|9382.8|9372.8|2
1632717900000|2021-09-27 04:45:00|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1632717930000|2021-09-27 04:45:30|9383.4|9373.4|9383.5|9373.5|9383.5|9373.5|9383.3|9373.3|3
1632717950000|2021-09-27 04:45:50|9383.1|9373.1|9383.3|9373.3|9383.3|9373.3|9383.1|9373.1|2
1632717960000|2021-09-27 04:46:00|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|1
1632717970000|2021-09-27 04:46:10|9382.6|9372.6|9382.1|9372.1|9382.6|9372.6|9382.1|9372.1|2
1632718010000|2021-09-27 04:46:50|9382.4|9372.4|9382.6|9372.6|9382.6|9372.6|9382.4|9372.4|2
1632718020000|2021-09-27 04:47:00|9383.3|9373.3|9383.1|9373.1|9383.4|9373.4|9383.1|9373.1|3
1632718030000|2021-09-27 04:47:10|9383|9373|9383|9373|9383|9373|9383|9373|1
1632718040000|2021-09-27 04:47:20|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|1
1632718050000|2021-09-27 04:47:30|9383|9373|9383|9373|9383|9373|9383|9373|1
1632718090000|2021-09-27 04:48:10|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1632718120000|2021-09-27 04:48:40|9382.4|9372.4|9381.9|9371.9|9382.4|9372.4|9381.9|9371.9|2
1632718170000|2021-09-27 04:49:30|9382.3|9372.3|9382.4|9372.4|9382.4|9372.4|9382.3|9372.3|2
1632718200000|2021-09-27 04:50:00|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1632718220000|2021-09-27 04:50:20|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|1
1632718270000|2021-09-27 04:51:10|9382.8|9372.8|9383|9373|9383|9373|9382.8|9372.8|2
1632718300000|2021-09-27 04:51:40|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|1
1632718320000|2021-09-27 04:52:00|9384.3|9374.3|9383.9|9373.9|9384.3|9374.3|9383.9|9373.9|2
1632718330000|2021-09-27 04:52:10|9384.3|9374.3|9384.3|9374.3|9384.3|9374.3|9384.3|9374.3|1
1632718350000|2021-09-27 04:52:30|9384.6|9374.6|9385.9|9375.9|9386.3|9376.3|9384.6|9374.6|6
1632718470000|2021-09-27 04:54:30|9386.3|9376.3|9386.6|9376.6|9386.6|9376.6|9386.3|9376.3|2
1632718500000|2021-09-27 04:55:00|9386.4|9376.4|9385.5|9375.5|9386.4|9376.4|9385.5|9375.5|3
1632718550000|2021-09-27 04:55:50|9384.6|9374.6|9384.8|9374.8|9384.8|9374.8|9384.6|9374.6|2
1632718590000|2021-09-27 04:56:30|9384.5|9374.5|9384.5|9374.5|9384.5|9374.5|9384.5|9374.5|1
1632718680000|2021-09-27 04:58:00|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|1
1632718690000|2021-09-27 04:58:10|9383.9|9373.9|9382.9|9372.9|9383.9|9373.9|9382.9|9372.9|3
1632718710000|2021-09-27 04:58:30|9383.1|9373.1|9383.5|9373.5|9383.5|9373.5|9383.1|9373.1|2
1632718730000|2021-09-27 04:58:50|9383.4|9373.4|9381.9|9371.9|9383.4|9373.4|9381.9|9371.9|4
1632718740000|2021-09-27 04:59:00|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|1
1632718760000|2021-09-27 04:59:20|9382.4|9372.4|9382.9|9372.9|9382.9|9372.9|9382.4|9372.4|2
1632718800000|2021-09-27 05:00:00|9382.6|9372.6|9380.6|9370.6|9382.6|9372.6|9380.6|9370.6|4
1632718810000|2021-09-27 05:00:10|9380.9|9370.9|9381.9|9371.9|9381.9|9371.9|9380.9|9370.9|7
1632718830000|2021-09-27 05:00:30|9382.5|9372.5|9381.8|9371.8|9382.5|9372.5|9381.8|9371.8|3
1632718850000|2021-09-27 05:00:50|9382|9372|9382|9372|9382|9372|9382|9372|1
1632718860000|2021-09-27 05:01:00|9382.9|9372.9|9383.6|9373.6|9383.6|9373.6|9382.9|9372.9|2
1632718870000|2021-09-27 05:01:10|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|1
1632718880000|2021-09-27 05:01:20|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|1
1632718890000|2021-09-27 05:01:30|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|1
1632718920000|2021-09-27 05:02:00|9383.6|9373.6|9383.5|9373.5|9383.6|9373.6|9383.5|9373.5|2
1632718930000|2021-09-27 05:02:10|9383.9|9373.9|9383.3|9373.3|9383.9|9373.9|9383.3|9373.3|5
1632718950000|2021-09-27 05:02:30|9382.9|9372.9|9381.8|9371.8|9382.9|9372.9|9381.6|9371.6|3
1632718970000|2021-09-27 05:02:50|9381.6|9371.6|9381.9|9371.9|9381.9|9371.9|9380.8|9370.8|6
1632718980000|2021-09-27 05:03:00|9381.8|9371.8|9381.8|9371.8|9382.1|9372.1|9380.9|9370.9|7
1632718990000|2021-09-27 05:03:10|9381.9|9371.9|9383.5|9373.5|9383.5|9373.5|9381.9|9371.9|5
1632719000000|2021-09-27 05:03:20|9384|9374|9383.8|9373.8|9384|9374|9383.8|9373.8|2
1632719010000|2021-09-27 05:03:30|9384|9374|9384|9374|9384|9374|9384|9374|1
1632719020000|2021-09-27 05:03:40|9384.5|9374.5|9383.9|9373.9|9384.5|9374.5|9383.9|9373.9|2
1632719030000|2021-09-27 05:03:50|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|1
1632719050000|2021-09-27 05:04:10|9384.4|9374.4|9384.1|9374.1|9384.4|9374.4|9384.1|9374.1|2
1632719060000|2021-09-27 05:04:20|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|1
1632719070000|2021-09-27 05:04:30|9384.9|9374.9|9385.6|9375.6|9385.6|9375.6|9384.9|9374.9|4
1632719080000|2021-09-27 05:04:40|9385.4|9375.4|9385.4|9375.4|9385.4|9375.4|9385.4|9375.4|1
1632719090000|2021-09-27 05:04:50|9385.6|9375.6|9387.8|9377.8|9387.8|9377.8|9385.5|9375.5|5
1632719100000|2021-09-27 05:05:00|9386.9|9376.9|9386.1|9376.1|9386.9|9376.9|9386.1|9376.1|3
1632719110000|2021-09-27 05:05:10|9386.4|9376.4|9388|9378|9388.3|9378.3|9386.4|9376.4|5
1632719120000|2021-09-27 05:05:20|9388.3|9378.3|9388.6|9378.6|9388.6|9378.6|9388.3|9378.3|2
1632719130000|2021-09-27 05:05:30|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|1
1632719170000|2021-09-27 05:06:10|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1632719180000|2021-09-27 05:06:20|9388.4|9378.4|9388.6|9378.6|9389|9379|9388.4|9378.4|4
1632719190000|2021-09-27 05:06:30|9388.9|9378.9|9389.1|9379.1|9389.1|9379.1|9388.9|9378.9|2
1632719210000|2021-09-27 05:06:50|9388.9|9378.9|9387.6|9377.6|9388.9|9378.9|9387.4|9377.4|4
1632719220000|2021-09-27 05:07:00|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1632719230000|2021-09-27 05:07:10|9387|9377|9387.3|9377.3|9387.3|9377.3|9387|9377|2
1632719240000|2021-09-27 05:07:20|9387.1|9377.1|9387.4|9377.4|9387.4|9377.4|9387.1|9377.1|2
1632719250000|2021-09-27 05:07:30|9387.8|9377.8|9387.5|9377.5|9388.1|9378.1|9387.5|9377.5|4
1632719260000|2021-09-27 05:07:40|9387.8|9377.8|9388.1|9378.1|9388.1|9378.1|9387.8|9377.8|2
1632719270000|2021-09-27 05:07:50|9388|9378|9387.6|9377.6|9388|9378|9387.6|9377.6|2
1632719280000|2021-09-27 05:08:00|9387.4|9377.4|9387.1|9377.1|9387.4|9377.4|9386.9|9376.9|7
1632719290000|2021-09-27 05:08:10|9386.9|9376.9|9385.9|9375.9|9386.9|9376.9|9385.9|9375.9|4
1632719300000|2021-09-27 05:08:20|9386|9376|9386|9376|9386|9376|9386|9376|1
1632719320000|2021-09-27 05:08:40|9386.3|9376.3|9385.9|9375.9|9386.3|9376.3|9385.9|9375.9|4
1632719330000|2021-09-27 05:08:50|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|1
1632719340000|2021-09-27 05:09:00|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|1
1632719350000|2021-09-27 05:09:10|9385.4|9375.4|9385.4|9375.4|9385.4|9375.4|9385.4|9375.4|1
1632719360000|2021-09-27 05:09:20|9385.1|9375.1|9383.1|9373.1|9385.1|9375.1|9382.6|9372.6|8
1632719370000|2021-09-27 05:09:30|9383|9373|9383|9373|9383|9373|9383|9373|1
1632719380000|2021-09-27 05:09:40|9383.3|9373.3|9385.6|9375.6|9385.6|9375.6|9383.3|9373.3|2
1632719400000|2021-09-27 05:10:00|9386|9376|9386.6|9376.6|9387.1|9377.1|9386|9376|4
1632719410000|2021-09-27 05:10:10|9386.9|9376.9|9388|9378|9388|9378|9386.9|9376.9|4
1632719430000|2021-09-27 05:10:30|9388.1|9378.1|9388.4|9378.4|9388.4|9378.4|9388.1|9378.1|2
1632719450000|2021-09-27 05:10:50|9388|9378|9388.5|9378.5|9388.5|9378.5|9388|9378|2
1632719460000|2021-09-27 05:11:00|9388|9378|9388|9378|9388.5|9378.5|9388|9378|3
1632719490000|2021-09-27 05:11:30|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388|9378|3
1632719520000|2021-09-27 05:12:00|9388.8|9378.8|9388.5|9378.5|9388.8|9378.8|9388.5|9378.5|2
1632719530000|2021-09-27 05:12:10|9389|9379|9389|9379|9389|9379|9388.8|9378.8|3
1632719540000|2021-09-27 05:12:20|9389.1|9379.1|9390|9380|9390|9380|9389.1|9379.1|3
1632719550000|2021-09-27 05:12:30|9389.5|9379.5|9391|9381|9391|9381|9389.5|9379.5|4
1632719560000|2021-09-27 05:12:40|9391.3|9381.3|9392|9382|9392|9382|9391|9381|4
1632719570000|2021-09-27 05:12:50|9391.8|9381.8|9392.3|9382.3|9392.3|9382.3|9391.8|9381.8|3
1632719580000|2021-09-27 05:13:00|9391.8|9381.8|9392.8|9382.8|9392.8|9382.8|9391.8|9381.8|4
1632719590000|2021-09-27 05:13:10|9392.3|9382.3|9391.6|9381.6|9392.6|9382.6|9391.6|9381.6|4
1632719640000|2021-09-27 05:14:00|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|1
1632719680000|2021-09-27 05:14:40|9391.6|9381.6|9393.8|9383.8|9394|9384|9391.6|9381.6|6
1632719690000|2021-09-27 05:14:50|9393.4|9383.4|9392|9382|9393.4|9383.4|9392|9382|3
1632719710000|2021-09-27 05:15:10|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|1
1632719730000|2021-09-27 05:15:30|9392.4|9382.4|9393.8|9383.8|9393.8|9383.8|9392.4|9382.4|4
1632719740000|2021-09-27 05:15:40|9393.5|9383.5|9393.8|9383.8|9393.8|9383.8|9393.5|9383.5|2
1632719760000|2021-09-27 05:16:00|9393.6|9383.6|9393.4|9383.4|9393.6|9383.6|9393.4|9383.4|2
1632719790000|2021-09-27 05:16:30|9393|9383|9393|9383|9393|9383|9393|9383|1
1632719850000|2021-09-27 05:17:30|9392.9|9382.9|9392.9|9382.9|9392.9|9382.9|9392.9|9382.9|1
1632719870000|2021-09-27 05:17:50|9392.6|9382.6|9392.6|9382.6|9392.6|9382.6|9392.6|9382.6|1
1632719880000|2021-09-27 05:18:00|9392.9|9382.9|9392.9|9382.9|9392.9|9382.9|9392.9|9382.9|1
1632719890000|2021-09-27 05:18:10|9394.6|9384.6|9395.9|9385.9|9395.9|9385.9|9394.6|9384.6|8
1632719900000|2021-09-27 05:18:20|9395.5|9385.5|9395.5|9385.5|9395.9|9385.9|9395.5|9385.5|3
1632719910000|2021-09-27 05:18:30|9395.3|9385.3|9395.4|9385.4|9395.4|9385.4|9395.3|9385.3|2
1632719940000|2021-09-27 05:19:00|9396|9386|9396|9386|9396|9386|9396|9386|1
1632719950000|2021-09-27 05:19:10|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|1
1632719960000|2021-09-27 05:19:20|9396|9386|9396.3|9386.3|9396.3|9386.3|9396|9386|2
1632719970000|2021-09-27 05:19:30|9396|9386|9395.4|9385.4|9396|9386|9395.4|9385.4|4
1632719980000|2021-09-27 05:19:40|9395.3|9385.3|9395.4|9385.4|9395.4|9385.4|9394.9|9384.9|3
1632720040000|2021-09-27 05:20:40|9395.6|9385.6|9395.4|9385.4|9395.6|9385.6|9395.4|9385.4|2
1632720070000|2021-09-27 05:21:10|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1632720080000|2021-09-27 05:21:20|9395.4|9385.4|9395.3|9385.3|9395.4|9385.4|9395.3|9385.3|2
1632720090000|2021-09-27 05:21:30|9395.6|9385.6|9395.6|9385.6|9396|9386|9395.6|9385.6|3
1632720130000|2021-09-27 05:22:10|9395.9|9385.9|9395.6|9385.6|9395.9|9385.9|9395.6|9385.6|2
1632720160000|2021-09-27 05:22:40|9395.4|9385.4|9395.4|9385.4|9395.6|9385.6|9395.4|9385.4|3
1632720190000|2021-09-27 05:23:10|9395.1|9385.1|9394.4|9384.4|9395.1|9385.1|9394.4|9384.4|3
1632720200000|2021-09-27 05:23:20|9394.8|9384.8|9396.6|9386.6|9396.6|9386.6|9394.8|9384.8|2
1632720210000|2021-09-27 05:23:30|9396.4|9386.4|9396.6|9386.6|9396.6|9386.6|9395.1|9385.1|4
1632720220000|2021-09-27 05:23:40|9396.4|9386.4|9396.3|9386.3|9396.4|9386.4|9396.3|9386.3|2
1632720230000|2021-09-27 05:23:50|9396|9386|9395.1|9385.1|9396|9386|9394.9|9384.9|5
1632720240000|2021-09-27 05:24:00|9395.4|9385.4|9399.1|9389.1|9399.1|9389.1|9395.4|9385.4|3
1632720250000|2021-09-27 05:24:10|9399.4|9389.4|9399.4|9389.4|9399.4|9389.4|9399.4|9389.4|1
1632720260000|2021-09-27 05:24:20|9399.6|9389.6|9399.9|9389.9|9400.3|9390.3|9399.6|9389.6|3
1632720270000|2021-09-27 05:24:30|9400.3|9390.3|9400.4|9390.4|9400.4|9390.4|9400.3|9390.3|2
1632720280000|2021-09-27 05:24:40|9400.1|9390.1|9399.9|9389.9|9400.6|9390.6|9399.9|9389.9|5
1632720290000|2021-09-27 05:24:50|9399.4|9389.4|9398.8|9388.8|9399.9|9389.9|9398.3|9388.3|8
1632720300000|2021-09-27 05:25:00|9397.9|9387.9|9396.4|9386.4|9397.9|9387.9|9396.4|9386.4|9
1632720310000|2021-09-27 05:25:10|9396.3|9386.3|9396.6|9386.6|9396.9|9386.9|9395.8|9385.8|9
1632720320000|2021-09-27 05:25:20|9397.1|9387.1|9397.1|9387.1|9397.1|9387.1|9397.1|9387.1|1
1632720330000|2021-09-27 05:25:30|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|1
1632720340000|2021-09-27 05:25:40|9397.1|9387.1|9396.9|9386.9|9397.1|9387.1|9396.9|9386.9|2
1632720380000|2021-09-27 05:26:20|9396.8|9386.8|9394|9384|9397.4|9387.4|9394|9384|7
1632720390000|2021-09-27 05:26:30|9394.5|9384.5|9394|9384|9396.1|9386.1|9394|9384|5
1632720450000|2021-09-27 05:27:30|9394.5|9384.5|9392.1|9382.1|9396.1|9386.1|9392|9382|8
1632720460000|2021-09-27 05:27:40|9392.4|9382.4|9394|9384|9394.1|9384.1|9392.4|9382.4|4
1632720470000|2021-09-27 05:27:50|9393.6|9383.6|9393.4|9383.4|9393.6|9383.6|9393.4|9383.4|2
1632720480000|2021-09-27 05:28:00|9393.9|9383.9|9393.4|9383.4|9393.9|9383.9|9393.4|9383.4|2
1632720490000|2021-09-27 05:28:10|9393.1|9383.1|9392.8|9382.8|9393.1|9383.1|9391.9|9381.9|5
1632720520000|2021-09-27 05:28:40|9392.3|9382.3|9391.6|9381.6|9392.3|9382.3|9391.6|9381.6|2
1632720540000|2021-09-27 05:29:00|9391.3|9381.3|9389.5|9379.5|9391.3|9381.3|9388.9|9378.9|5
1632720550000|2021-09-27 05:29:10|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1632720560000|2021-09-27 05:29:20|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1632720570000|2021-09-27 05:29:30|9389.6|9379.6|9389|9379|9389.6|9379.6|9389|9379|5
1632720590000|2021-09-27 05:29:50|9388.5|9378.5|9388.5|9378.5|9389|9379|9388.5|9378.5|3
1632720600000|2021-09-27 05:30:00|9389|9379|9383.1|9373.1|9389|9379|9383.1|9373.1|20
1632720610000|2021-09-27 05:30:10|9382.9|9372.9|9388.6|9378.6|9390.9|9380.9|9382.1|9372.1|19
1632720620000|2021-09-27 05:30:20|9388.4|9378.4|9386.6|9376.6|9388.9|9378.9|9386.4|9376.4|14
1632720630000|2021-09-27 05:30:30|9385.9|9375.9|9384.6|9374.6|9385.9|9375.9|9383.9|9373.9|14
1632720640000|2021-09-27 05:30:40|9384.9|9374.9|9384.6|9374.6|9385.9|9375.9|9384.1|9374.1|8
1632720650000|2021-09-27 05:30:50|9384.9|9374.9|9392.6|9382.6|9392.6|9382.6|9384.9|9374.9|14
1632720660000|2021-09-27 05:31:00|9392.9|9382.9|9396.9|9386.9|9397.9|9387.9|9392.9|9382.9|16
1632720670000|2021-09-27 05:31:10|9396.4|9386.4|9396.9|9386.9|9397.4|9387.4|9396.3|9386.3|15
1632720680000|2021-09-27 05:31:20|9397.5|9387.5|9398.1|9388.1|9401.1|9391.1|9397.5|9387.5|19
1632720690000|2021-09-27 05:31:30|9396.9|9386.9|9396.1|9386.1|9396.9|9386.9|9396|9386|13
1632720700000|2021-09-27 05:31:40|9395.8|9385.8|9392.6|9382.6|9395.8|9385.8|9392.4|9382.4|16
1632720710000|2021-09-27 05:31:50|9393.1|9383.1|9398.6|9388.6|9398.9|9388.9|9393.1|9383.1|12
1632720720000|2021-09-27 05:32:00|9398.5|9388.5|9397.9|9387.9|9398.5|9388.5|9396.6|9386.6|11
1632720730000|2021-09-27 05:32:10|9398.1|9388.1|9396.1|9386.1|9398.6|9388.6|9396.1|9386.1|15
1632720740000|2021-09-27 05:32:20|9396.4|9386.4|9394.5|9384.5|9398|9388|9394.5|9384.5|14
1632720750000|2021-09-27 05:32:30|9394.1|9384.1|9393.4|9383.4|9394.6|9384.6|9393.3|9383.3|11
1632720760000|2021-09-27 05:32:40|9392.8|9382.8|9391.4|9381.4|9393.1|9383.1|9391.4|9381.4|5
1632720770000|2021-09-27 05:32:50|9391.1|9381.1|9391.4|9381.4|9391.4|9381.4|9390.8|9380.8|7
1632720780000|2021-09-27 05:33:00|9391.6|9381.6|9394.4|9384.4|9397.1|9387.1|9391.6|9381.6|14
1632720790000|2021-09-27 05:33:10|9394.1|9384.1|9388.6|9378.6|9394.1|9384.1|9388.6|9378.6|17
1632720800000|2021-09-27 05:33:20|9388.3|9378.3|9388.9|9378.9|9388.9|9378.9|9388|9378|8
1632720810000|2021-09-27 05:33:30|9388.6|9378.6|9385.6|9375.6|9388.6|9378.6|9385.6|9375.6|6
1632720820000|2021-09-27 05:33:40|9386.1|9376.1|9383.9|9373.9|9386.4|9376.4|9383.5|9373.5|14
1632720830000|2021-09-27 05:33:50|9383.6|9373.6|9386.4|9376.4|9386.4|9376.4|9383.6|9373.6|10
1632720840000|2021-09-27 05:34:00|9386.6|9376.6|9386.3|9376.3|9387.1|9377.1|9385.3|9375.3|15
1632720850000|2021-09-27 05:34:10|9386|9376|9386.3|9376.3|9386.3|9376.3|9384.8|9374.8|6
1632720860000|2021-09-27 05:34:20|9385.4|9375.4|9381|9371|9385.6|9375.6|9380.9|9370.9|13
1632720870000|2021-09-27 05:34:30|9381.6|9371.6|9380.9|9370.9|9383|9373|9380.5|9370.5|15
1632720880000|2021-09-27 05:34:40|9380.6|9370.6|9378.4|9368.4|9380.6|9370.6|9377.6|9367.6|15
1632720890000|2021-09-27 05:34:50|9378.1|9368.1|9379.3|9369.3|9379.9|9369.9|9377.6|9367.6|14
1632720900000|2021-09-27 05:35:00|9379.4|9369.4|9379|9369|9379.6|9369.6|9379|9369|6
1632720910000|2021-09-27 05:35:10|9379.1|9369.1|9378.5|9368.5|9380.9|9370.9|9378.5|9368.5|6
1632720920000|2021-09-27 05:35:20|9378.4|9368.4|9378.9|9368.9|9379.1|9369.1|9377.9|9367.9|6
1632720930000|2021-09-27 05:35:30|9378.5|9368.5|9375.6|9365.6|9379.1|9369.1|9375.4|9365.4|20
1632720940000|2021-09-27 05:35:40|9376|9366|9377.3|9367.3|9377.3|9367.3|9372.9|9362.9|19
1632720950000|2021-09-27 05:35:50|9376.8|9366.8|9370.6|9360.6|9376.9|9366.9|9370.4|9360.4|28
1632720960000|2021-09-27 05:36:00|9369.9|9359.9|9368.9|9358.9|9371.4|9361.4|9368.8|9358.8|18
1632720970000|2021-09-27 05:36:10|9367.1|9357.1|9366.3|9356.3|9369.1|9359.1|9365.3|9355.3|27
1632720980000|2021-09-27 05:36:20|9366|9356|9369|9359|9369|9359|9363.9|9353.9|30
1632720990000|2021-09-27 05:36:30|9368.6|9358.6|9368.5|9358.5|9369.8|9359.8|9366.8|9356.8|15
1632721000000|2021-09-27 05:36:40|9368.3|9358.3|9370.3|9360.3|9370.9|9360.9|9368.3|9358.3|10
1632721010000|2021-09-27 05:36:50|9371|9361|9363.6|9353.6|9371.6|9361.6|9363.1|9353.1|26
1632721020000|2021-09-27 05:37:00|9363.4|9353.4|9366|9356|9366.6|9356.6|9363|9353|19
1632721030000|2021-09-27 05:37:10|9363.8|9353.8|9362.1|9352.1|9365.1|9355.1|9362.1|9352.1|23
1632721040000|2021-09-27 05:37:20|9363.1|9353.1|9358.9|9348.9|9363.9|9353.9|9357.9|9347.9|23
1632721050000|2021-09-27 05:37:30|9359.8|9349.8|9364.1|9354.1|9364.1|9354.1|9359.8|9349.8|28
1632721060000|2021-09-27 05:37:40|9364.4|9354.4|9361.6|9351.6|9364.4|9354.4|9359.9|9349.9|19
1632721070000|2021-09-27 05:37:50|9362.4|9352.4|9363.3|9353.3|9363.9|9353.9|9362.4|9352.4|10
1632721080000|2021-09-27 05:38:00|9362.5|9352.5|9363.4|9353.4|9363.4|9353.4|9362.5|9352.5|4
1632721090000|2021-09-27 05:38:10|9364.1|9354.1|9365.8|9355.8|9365.9|9355.9|9364.1|9354.1|13
1632721100000|2021-09-27 05:38:20|9365.1|9355.1|9363.8|9353.8|9365.4|9355.4|9363.8|9353.8|7
1632721110000|2021-09-27 05:38:30|9363.9|9353.9|9362.8|9352.8|9367.3|9357.3|9361.5|9351.5|19
1632721120000|2021-09-27 05:38:40|9362.9|9352.9|9362.3|9352.3|9363.1|9353.1|9362.3|9352.3|9
1632721130000|2021-09-27 05:38:50|9362.8|9352.8|9362.4|9352.4|9362.8|9352.8|9360.1|9350.1|11
1632721140000|2021-09-27 05:39:00|9362.1|9352.1|9360.6|9350.6|9362.1|9352.1|9360|9350|13
1632721150000|2021-09-27 05:39:10|9361.1|9351.1|9361.6|9351.6|9362|9352|9361.1|9351.1|7
1632721160000|2021-09-27 05:39:20|9361.5|9351.5|9360.6|9350.6|9362|9352|9359.6|9349.6|6
1632721170000|2021-09-27 05:39:30|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|1
1632721180000|2021-09-27 05:39:40|9360.8|9350.8|9361.4|9351.4|9361.4|9351.4|9359.1|9349.1|9
1632721190000|2021-09-27 05:39:50|9362|9352|9362.5|9352.5|9362.5|9352.5|9361.3|9351.3|6
1632721200000|2021-09-27 05:40:00|9362.8|9352.8|9361.4|9351.4|9363|9353|9361.4|9351.4|12
1632721210000|2021-09-27 05:40:10|9361|9351|9357.5|9347.5|9361|9351|9357.5|9347.5|12
1632721220000|2021-09-27 05:40:20|9357.8|9347.8|9357.5|9347.5|9358.1|9348.1|9357.5|9347.5|6
1632721230000|2021-09-27 05:40:30|9357.1|9347.1|9361.9|9351.9|9362.4|9352.4|9357.1|9347.1|14
1632721240000|2021-09-27 05:40:40|9362.1|9352.1|9365.9|9355.9|9367.1|9357.1|9362.1|9352.1|16
1632721250000|2021-09-27 05:40:50|9366.4|9356.4|9364.9|9354.9|9367.1|9357.1|9364.9|9354.9|7
1632721260000|2021-09-27 05:41:00|9365.1|9355.1|9365.5|9355.5|9366.1|9356.1|9364.9|9354.9|10
1632721270000|2021-09-27 05:41:10|9364.9|9354.9|9364|9354|9364.9|9354.9|9364|9354|2
1632721280000|2021-09-27 05:41:20|9363.8|9353.8|9359.9|9349.9|9363.8|9353.8|9359.6|9349.6|10
1632721290000|2021-09-27 05:41:30|9360.4|9350.4|9358.6|9348.6|9360.6|9350.6|9358.6|9348.6|4
1632721300000|2021-09-27 05:41:40|9358.4|9348.4|9358.1|9348.1|9358.4|9348.4|9357.9|9347.9|4
1632721310000|2021-09-27 05:41:50|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|1
1632721320000|2021-09-27 05:42:00|9356.5|9346.5|9356.6|9346.6|9357.6|9347.6|9356.5|9346.5|4
1632721330000|2021-09-27 05:42:10|9355.4|9345.4|9355.4|9345.4|9355.4|9345.4|9355.4|9345.4|1
1632721340000|2021-09-27 05:42:20|9356|9346|9356|9346|9356.9|9346.9|9356|9346|9
1632721350000|2021-09-27 05:42:30|9356.3|9346.3|9361.9|9351.9|9361.9|9351.9|9356|9346|8
1632721360000|2021-09-27 05:42:40|9362.3|9352.3|9364|9354|9366.1|9356.1|9361.9|9351.9|13
1632721370000|2021-09-27 05:42:50|9364.1|9354.1|9365.9|9355.9|9365.9|9355.9|9364.1|9354.1|4
1632721380000|2021-09-27 05:43:00|9366|9356|9367.5|9357.5|9367.9|9357.9|9366|9356|8
1632721390000|2021-09-27 05:43:10|9367.1|9357.1|9366.8|9356.8|9367.1|9357.1|9366.8|9356.8|3
1632721400000|2021-09-27 05:43:20|9366.5|9356.5|9365.6|9355.6|9366.6|9356.6|9364.9|9354.9|12
1632721410000|2021-09-27 05:43:30|9365.9|9355.9|9366.6|9356.6|9366.6|9356.6|9365.9|9355.9|11
1632721420000|2021-09-27 05:43:40|9366.4|9356.4|9366.4|9356.4|9367.3|9357.3|9366.1|9356.1|13
1632721430000|2021-09-27 05:43:50|9366.1|9356.1|9366.6|9356.6|9366.6|9356.6|9366|9356|6
1632721440000|2021-09-27 05:44:00|9366.9|9356.9|9364.9|9354.9|9366.9|9356.9|9364.9|9354.9|6
1632721450000|2021-09-27 05:44:10|9365.3|9355.3|9365.6|9355.6|9365.6|9355.6|9365|9355|23
1632721460000|2021-09-27 05:44:20|9365.8|9355.8|9366.8|9356.8|9367.4|9357.4|9365.8|9355.8|8
1632721470000|2021-09-27 05:44:30|9367|9357|9369.1|9359.1|9369.1|9359.1|9366.8|9356.8|6
1632721480000|2021-09-27 05:44:40|9369|9359|9368.8|9358.8|9369.4|9359.4|9368.4|9358.4|13
1632721490000|2021-09-27 05:44:50|9368.9|9358.9|9367.6|9357.6|9369.1|9359.1|9366.8|9356.8|16
1632721500000|2021-09-27 05:45:00|9368|9358|9368.4|9358.4|9369|9359|9366.3|9356.3|17
1632721510000|2021-09-27 05:45:10|9368.6|9358.6|9368.1|9358.1|9368.8|9358.8|9367.8|9357.8|12
1632721520000|2021-09-27 05:45:20|9368|9358|9368.9|9358.9|9368.9|9358.9|9366.4|9356.4|9
1632721530000|2021-09-27 05:45:30|9368.8|9358.8|9368.9|9358.9|9368.9|9358.9|9368.8|9358.8|4
1632721540000|2021-09-27 05:45:40|9369.4|9359.4|9369.5|9359.5|9369.8|9359.8|9369.4|9359.4|4
1632721550000|2021-09-27 05:45:50|9369.4|9359.4|9364.1|9354.1|9369.4|9359.4|9364.1|9354.1|16
1632721560000|2021-09-27 05:46:00|9364.4|9354.4|9360.3|9350.3|9364.4|9354.4|9360.3|9350.3|8
1632721570000|2021-09-27 05:46:10|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|1
1632721580000|2021-09-27 05:46:20|9360.1|9350.1|9359.8|9349.8|9360.1|9350.1|9359.6|9349.6|4
1632721590000|2021-09-27 05:46:30|9359.6|9349.6|9360.3|9350.3|9360.3|9350.3|9359.6|9349.6|4
1632721600000|2021-09-27 05:46:40|9360.6|9350.6|9359.6|9349.6|9360.6|9350.6|9359.6|9349.6|6
1632721610000|2021-09-27 05:46:50|9359.1|9349.1|9362.6|9352.6|9365.6|9355.6|9359.1|9349.1|13
1632721620000|2021-09-27 05:47:00|9363|9353|9362.1|9352.1|9363|9353|9362|9352|4
1632721630000|2021-09-27 05:47:10|9361.6|9351.6|9361|9351|9362.1|9352.1|9360.8|9350.8|5
1632721640000|2021-09-27 05:47:20|9360.6|9350.6|9359.1|9349.1|9360.6|9350.6|9359|9349|7
1632721650000|2021-09-27 05:47:30|9359.4|9349.4|9363|9353|9363|9353|9359.4|9349.4|10
1632721660000|2021-09-27 05:47:40|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|9362.9|9352.9|3
1632721670000|2021-09-27 05:47:50|9363.8|9353.8|9363.6|9353.6|9364|9354|9363.5|9353.5|5
1632721680000|2021-09-27 05:48:00|9363.4|9353.4|9367.6|9357.6|9367.6|9357.6|9363|9353|10
1632721690000|2021-09-27 05:48:10|9367.9|9357.9|9369.1|9359.1|9369.9|9359.9|9367.9|9357.9|21
1632721700000|2021-09-27 05:48:20|9369.9|9359.9|9368|9358|9369.9|9359.9|9368|9358|7
1632721710000|2021-09-27 05:48:30|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|1
1632721720000|2021-09-27 05:48:40|9368|9358|9369.9|9359.9|9370.9|9360.9|9366.6|9356.6|26
1632721730000|2021-09-27 05:48:50|9369.4|9359.4|9372|9362|9372|9362|9369|9359|19
1632721740000|2021-09-27 05:49:00|9371.8|9361.8|9372.1|9362.1|9372.4|9362.4|9368.6|9358.6|19
1632721750000|2021-09-27 05:49:10|9370.4|9360.4|9377.4|9367.4|9377.4|9367.4|9370.4|9360.4|19
1632721760000|2021-09-27 05:49:20|9379|9369|9380.4|9370.4|9382.5|9372.5|9379|9369|8
1632721770000|2021-09-27 05:49:30|9379.6|9369.6|9379.4|9369.4|9379.6|9369.6|9378.1|9368.1|11
1632721780000|2021-09-27 05:49:40|9379.9|9369.9|9377.8|9367.8|9379.9|9369.9|9377.8|9367.8|7
1632721790000|2021-09-27 05:49:50|9377.5|9367.5|9376.3|9366.3|9377.5|9367.5|9376.3|9366.3|2
1632721800000|2021-09-27 05:50:00|9376.4|9366.4|9375.3|9365.3|9376.4|9366.4|9375.3|9365.3|6
1632721810000|2021-09-27 05:50:10|9375.6|9365.6|9375.3|9365.3|9375.6|9365.6|9375.3|9365.3|3
1632721820000|2021-09-27 05:50:20|9375.4|9365.4|9374.8|9364.8|9375.4|9365.4|9373.5|9363.5|9
1632721830000|2021-09-27 05:50:30|9374.3|9364.3|9373.5|9363.5|9374.3|9364.3|9371.9|9361.9|11
1632721840000|2021-09-27 05:50:40|9372.9|9362.9|9373.6|9363.6|9373.6|9363.6|9372.6|9362.6|5
1632721850000|2021-09-27 05:50:50|9374|9364|9372.6|9362.6|9375.3|9365.3|9372.6|9362.6|6
1632721860000|2021-09-27 05:51:00|9373.1|9363.1|9372.6|9362.6|9373.1|9363.1|9372.6|9362.6|7
1632721870000|2021-09-27 05:51:10|9372.9|9362.9|9373.1|9363.1|9373.4|9363.4|9372.9|9362.9|5
1632721880000|2021-09-27 05:51:20|9372.9|9362.9|9374.1|9364.1|9374.1|9364.1|9372.4|9362.4|4
1632721890000|2021-09-27 05:51:30|9375|9365|9378.1|9368.1|9379.1|9369.1|9375|9365|19
1632721900000|2021-09-27 05:51:40|9378|9368|9377.8|9367.8|9378.1|9368.1|9377.4|9367.4|11
1632721910000|2021-09-27 05:51:50|9378.1|9368.1|9377.8|9367.8|9378.1|9368.1|9377.4|9367.4|8
1632721920000|2021-09-27 05:52:00|9377.5|9367.5|9377.3|9367.3|9378.8|9368.8|9377.3|9367.3|11
1632721930000|2021-09-27 05:52:10|9377.9|9367.9|9377.4|9367.4|9378|9368|9377.3|9367.3|5
1632721940000|2021-09-27 05:52:20|9377.6|9367.6|9380.6|9370.6|9380.6|9370.6|9377.6|9367.6|6
1632721950000|2021-09-27 05:52:30|9381|9371|9381.4|9371.4|9381.4|9371.4|9381|9371|2
1632721960000|2021-09-27 05:52:40|9380.9|9370.9|9381.6|9371.6|9382.5|9372.5|9380.9|9370.9|10
1632721970000|2021-09-27 05:52:50|9381.5|9371.5|9378.1|9368.1|9381.9|9371.9|9377.9|9367.9|10
1632721980000|2021-09-27 05:53:00|9378|9368|9378.6|9368.6|9378.6|9368.6|9377.8|9367.8|5
1632721990000|2021-09-27 05:53:10|9378.1|9368.1|9383.4|9373.4|9383.6|9373.6|9377.9|9367.9|11
1632722000000|2021-09-27 05:53:20|9382.9|9372.9|9383.1|9373.1|9383.3|9373.3|9382.8|9372.8|7
1632722010000|2021-09-27 05:53:30|9382.8|9372.8|9381.4|9371.4|9382.8|9372.8|9381|9371|6
1632722020000|2021-09-27 05:53:40|9380.9|9370.9|9381.4|9371.4|9381.4|9371.4|9380.9|9370.9|4
1632722030000|2021-09-27 05:53:50|9381|9371|9380.8|9370.8|9381.4|9371.4|9380.8|9370.8|5
1632722040000|2021-09-27 05:54:00|9380.5|9370.5|9380.8|9370.8|9381.1|9371.1|9380.5|9370.5|5
1632722050000|2021-09-27 05:54:10|9381.1|9371.1|9384.1|9374.1|9384.1|9374.1|9381.1|9371.1|8
1632722060000|2021-09-27 05:54:20|9383.4|9373.4|9385.9|9375.9|9385.9|9375.9|9383.4|9373.4|12
1632722070000|2021-09-27 05:54:30|9386.1|9376.1|9384.4|9374.4|9386.4|9376.4|9384.4|9374.4|13
1632722080000|2021-09-27 05:54:40|9383|9373|9383|9373|9383.9|9373.9|9382.9|9372.9|12
1632722090000|2021-09-27 05:54:50|9383.3|9373.3|9383|9373|9383.9|9373.9|9383|9373|6
1632722100000|2021-09-27 05:55:00|9382.9|9372.9|9381.1|9371.1|9382.9|9372.9|9381.1|9371.1|5
1632722110000|2021-09-27 05:55:10|9381.6|9371.6|9378.9|9368.9|9381.9|9371.9|9378.1|9368.1|11
1632722120000|2021-09-27 05:55:20|9378.6|9368.6|9378.9|9368.9|9378.9|9368.9|9377.9|9367.9|9
1632722130000|2021-09-27 05:55:30|9378.6|9368.6|9378.1|9368.1|9378.9|9368.9|9377.8|9367.8|6
1632722140000|2021-09-27 05:55:40|9377.9|9367.9|9377.6|9367.6|9377.9|9367.9|9377.4|9367.4|5
1632722150000|2021-09-27 05:55:50|9377.4|9367.4|9376.9|9366.9|9377.6|9367.6|9376.6|9366.6|6
1632722160000|2021-09-27 05:56:00|9377.1|9367.1|9379.9|9369.9|9379.9|9369.9|9377.1|9367.1|8
1632722170000|2021-09-27 05:56:10|9379.6|9369.6|9379.1|9369.1|9379.6|9369.6|9378.6|9368.6|9
1632722180000|2021-09-27 05:56:20|9378.9|9368.9|9379|9369|9379.3|9369.3|9378.4|9368.4|11
1632722190000|2021-09-27 05:56:30|9378.6|9368.6|9378.6|9368.6|9379.1|9369.1|9378.4|9368.4|9
1632722200000|2021-09-27 05:56:40|9378.9|9368.9|9379.1|9369.1|9379.1|9369.1|9378.4|9368.4|11
1632722210000|2021-09-27 05:56:50|9378.9|9368.9|9377.6|9367.6|9378.9|9368.9|9377.6|9367.6|11
1632722220000|2021-09-27 05:57:00|9377.9|9367.9|9377.5|9367.5|9378|9368|9377.1|9367.1|12
1632722230000|2021-09-27 05:57:10|9377.4|9367.4|9378.1|9368.1|9378.1|9368.1|9377.1|9367.1|8
1632722240000|2021-09-27 05:57:20|9378.3|9368.3|9380.4|9370.4|9380.4|9370.4|9378.3|9368.3|7
1632722250000|2021-09-27 05:57:30|9380.9|9370.9|9380.5|9370.5|9380.9|9370.9|9379.5|9369.5|12
1632722260000|2021-09-27 05:57:40|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|1
1632722270000|2021-09-27 05:57:50|9380.9|9370.9|9381|9371|9381|9371|9380.6|9370.6|3
1632722280000|2021-09-27 05:58:00|9382.8|9372.8|9381.6|9371.6|9383.4|9373.4|9381|9371|11
1632722290000|2021-09-27 05:58:10|9381.4|9371.4|9381.6|9371.6|9381.6|9371.6|9380.6|9370.6|4
1632722300000|2021-09-27 05:58:20|9381.5|9371.5|9381.3|9371.3|9381.5|9371.5|9381.3|9371.3|2
1632722310000|2021-09-27 05:58:30|9381.1|9371.1|9379.1|9369.1|9381.1|9371.1|9379.1|9369.1|6
1632722320000|2021-09-27 05:58:40|9379.6|9369.6|9379.6|9369.6|9379.9|9369.9|9379.4|9369.4|10
1632722330000|2021-09-27 05:58:50|9379.3|9369.3|9377.1|9367.1|9379.3|9369.3|9376.9|9366.9|7
1632722340000|2021-09-27 05:59:00|9377.6|9367.6|9378.3|9368.3|9378.3|9368.3|9377.1|9367.1|7
1632722350000|2021-09-27 05:59:10|9378.6|9368.6|9377.6|9367.6|9379.9|9369.9|9377.6|9367.6|10
1632722360000|2021-09-27 05:59:20|9377.9|9367.9|9377.1|9367.1|9378.9|9368.9|9377.1|9367.1|13
1632722370000|2021-09-27 05:59:30|9377.4|9367.4|9378.9|9368.9|9378.9|9368.9|9377.1|9367.1|8
1632722380000|2021-09-27 05:59:40|9379.4|9369.4|9382.4|9372.4|9382.4|9372.4|9379.4|9369.4|7
1632722390000|2021-09-27 05:59:50|9382.9|9372.9|9382.6|9372.6|9383.8|9373.8|9382.6|9372.6|7
1632722400000|2021-09-27 06:00:00|9383.1|9373.1|9384.8|9374.8|9385|9375|9383.1|9373.1|10
1632722410000|2021-09-27 06:00:10|9383.6|9373.6|9384.1|9374.1|9385.1|9375.1|9383.6|9373.6|8
1632722420000|2021-09-27 06:00:20|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|9384.1|9374.1|3
1632722430000|2021-09-27 06:00:30|9383.9|9373.9|9381.6|9371.6|9383.9|9373.9|9381.6|9371.6|9
1632722440000|2021-09-27 06:00:40|9380.9|9370.9|9382.9|9372.9|9382.9|9372.9|9380.4|9370.4|10
1632722450000|2021-09-27 06:00:50|9383.5|9373.5|9383.3|9373.3|9383.5|9373.5|9382.6|9372.6|6
1632722460000|2021-09-27 06:01:00|9383.5|9373.5|9384.4|9374.4|9384.4|9374.4|9383.5|9373.5|4
1632722470000|2021-09-27 06:01:10|9384.9|9374.9|9386|9376|9387|9377|9384.9|9374.9|11
1632722480000|2021-09-27 06:01:20|9386.4|9376.4|9386.3|9376.3|9387.6|9377.6|9386.3|9376.3|12
1632722490000|2021-09-27 06:01:30|9386.6|9376.6|9385.9|9375.9|9386.9|9376.9|9385.9|9375.9|7
1632722500000|2021-09-27 06:01:40|9386.1|9376.1|9385.4|9375.4|9386.1|9376.1|9384.6|9374.6|7
1632722510000|2021-09-27 06:01:50|9385.5|9375.5|9382.3|9372.3|9386.1|9376.1|9382.3|9372.3|13
1632722520000|2021-09-27 06:02:00|9382.4|9372.4|9381.8|9371.8|9382.9|9372.9|9380.6|9370.6|17
1632722530000|2021-09-27 06:02:10|9381.4|9371.4|9384.4|9374.4|9384.4|9374.4|9381.1|9371.1|10
1632722540000|2021-09-27 06:02:20|9384.9|9374.9|9389.4|9379.4|9389.4|9379.4|9384.9|9374.9|12
1632722550000|2021-09-27 06:02:30|9389.3|9379.3|9389.8|9379.8|9389.9|9379.9|9387.6|9377.6|17
1632722560000|2021-09-27 06:02:40|9389.9|9379.9|9390.9|9380.9|9391.1|9381.1|9388.9|9378.9|19
1632722570000|2021-09-27 06:02:50|9391.1|9381.1|9389.9|9379.9|9391.1|9381.1|9389.9|9379.9|5
1632722580000|2021-09-27 06:03:00|9389.6|9379.6|9390.9|9380.9|9390.9|9380.9|9389.6|9379.6|4
1632722590000|2021-09-27 06:03:10|9390|9380|9389.1|9379.1|9390|9380|9389.1|9379.1|8
1632722600000|2021-09-27 06:03:20|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|9388.5|9378.5|3
1632722610000|2021-09-27 06:03:30|9389.1|9379.1|9389.1|9379.1|9389.6|9379.6|9389.1|9379.1|5
1632722620000|2021-09-27 06:03:40|9389.4|9379.4|9389.6|9379.6|9389.6|9379.6|9389|9379|4
1632722630000|2021-09-27 06:03:50|9389.4|9379.4|9389.6|9379.6|9389.8|9379.8|9389.4|9379.4|5
1632722640000|2021-09-27 06:04:00|9389.9|9379.9|9391.8|9381.8|9392.5|9382.5|9389.9|9379.9|14
1632722650000|2021-09-27 06:04:10|9391.5|9381.5|9391.1|9381.1|9391.8|9381.8|9390.3|9380.3|12
1632722660000|2021-09-27 06:04:20|9390.9|9380.9|9389.1|9379.1|9391.1|9381.1|9389.1|9379.1|14
1632722670000|2021-09-27 06:04:30|9388.9|9378.9|9389.4|9379.4|9389.4|9379.4|9388.4|9378.4|8
1632722680000|2021-09-27 06:04:40|9389.1|9379.1|9388.1|9378.1|9390.6|9380.6|9387.4|9377.4|15
1632722690000|2021-09-27 06:04:50|9387.4|9377.4|9383.5|9373.5|9387.4|9377.4|9383|9373|17
1632722700000|2021-09-27 06:05:00|9384|9374|9384.4|9374.4|9384.4|9374.4|9384|9374|3
1632722710000|2021-09-27 06:05:10|9384.1|9374.1|9384.5|9374.5|9384.5|9374.5|9383.9|9373.9|4
1632722720000|2021-09-27 06:05:20|9383.8|9373.8|9385|9375|9385|9375|9383.8|9373.8|2
1632722740000|2021-09-27 06:05:40|9384.6|9374.6|9384.5|9374.5|9384.6|9374.6|9384|9374|5
1632722750000|2021-09-27 06:05:50|9384.1|9374.1|9383.6|9373.6|9384.1|9374.1|9383.5|9373.5|8
1632722760000|2021-09-27 06:06:00|9383.9|9373.9|9382.6|9372.6|9384.1|9374.1|9382.6|9372.6|6
1632722770000|2021-09-27 06:06:10|9382.4|9372.4|9382.8|9372.8|9382.8|9372.8|9382.4|9372.4|3
1632722780000|2021-09-27 06:06:20|9382.9|9372.9|9378.9|9368.9|9382.9|9372.9|9378.4|9368.4|14
1632722790000|2021-09-27 06:06:30|9379.1|9369.1|9379.5|9369.5|9380.6|9370.6|9379.1|9369.1|11
1632722800000|2021-09-27 06:06:40|9379.3|9369.3|9377.3|9367.3|9379.5|9369.5|9377|9367|12
1632722810000|2021-09-27 06:06:50|9377.4|9367.4|9377.4|9367.4|9378.4|9368.4|9377.1|9367.1|7
1632722820000|2021-09-27 06:07:00|9378.3|9368.3|9379.4|9369.4|9379.4|9369.4|9377.4|9367.4|8
1632722840000|2021-09-27 06:07:20|9379.5|9369.5|9381.1|9371.1|9381.1|9371.1|9379.5|9369.5|4
1632722850000|2021-09-27 06:07:30|9381.3|9371.3|9383.4|9373.4|9383.6|9373.6|9381.3|9371.3|10
1632722860000|2021-09-27 06:07:40|9383.3|9373.3|9382.6|9372.6|9383.4|9373.4|9382.6|9372.6|5
1632722870000|2021-09-27 06:07:50|9382.3|9372.3|9377.3|9367.3|9382.5|9372.5|9377.3|9367.3|14
1632722880000|2021-09-27 06:08:00|9376.9|9366.9|9379|9369|9379|9369|9376.5|9366.5|8
1632722890000|2021-09-27 06:08:10|9379.1|9369.1|9379.9|9369.9|9380.1|9370.1|9379.1|9369.1|9
1632722900000|2021-09-27 06:08:20|9380.1|9370.1|9379.4|9369.4|9380.4|9370.4|9378.9|9368.9|12
1632722910000|2021-09-27 06:08:30|9379.5|9369.5|9379.6|9369.6|9379.9|9369.9|9379.5|9369.5|3
1632722920000|2021-09-27 06:08:40|9379.5|9369.5|9377.9|9367.9|9379.5|9369.5|9377.9|9367.9|3
1632722930000|2021-09-27 06:08:50|9377.6|9367.6|9379.8|9369.8|9379.8|9369.8|9377.6|9367.6|7
1632722940000|2021-09-27 06:09:00|9379.5|9369.5|9381.3|9371.3|9381.4|9371.4|9379.5|9369.5|13
1632722950000|2021-09-27 06:09:10|9381|9371|9381|9371|9381|9371|9381|9371|1
1632722960000|2021-09-27 06:09:20|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|1
1632722970000|2021-09-27 06:09:30|9381.1|9371.1|9380.6|9370.6|9383.1|9373.1|9380.4|9370.4|6
1632722990000|2021-09-27 06:09:50|9380.5|9370.5|9380.9|9370.9|9380.9|9370.9|9380.5|9370.5|3
1632723000000|2021-09-27 06:10:00|9381.1|9371.1|9382.4|9372.4|9382.8|9372.8|9381.1|9371.1|6
1632723010000|2021-09-27 06:10:10|9382.3|9372.3|9381.9|9371.9|9382.3|9372.3|9380.4|9370.4|13
1632723020000|2021-09-27 06:10:20|9382.3|9372.3|9383.6|9373.6|9384.9|9374.9|9382.3|9372.3|13
1632723030000|2021-09-27 06:10:30|9383.4|9373.4|9384.1|9374.1|9384.6|9374.6|9382|9372|7
1632723040000|2021-09-27 06:10:40|9384.4|9374.4|9384|9374|9384.4|9374.4|9384|9374|3
1632723050000|2021-09-27 06:10:50|9384.4|9374.4|9382.4|9372.4|9384.4|9374.4|9382.4|9372.4|3
1632723060000|2021-09-27 06:11:00|9381.9|9371.9|9381.1|9371.1|9382.4|9372.4|9381.1|9371.1|6
1632723070000|2021-09-27 06:11:10|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|1
1632723080000|2021-09-27 06:11:20|9380.1|9370.1|9381.5|9371.5|9381.5|9371.5|9377.6|9367.6|7
1632723090000|2021-09-27 06:11:30|9381.1|9371.1|9378.8|9368.8|9381.1|9371.1|9378.8|9368.8|10
1632723100000|2021-09-27 06:11:40|9378.4|9368.4|9377.9|9367.9|9378.4|9368.4|9377.6|9367.6|3
1632723110000|2021-09-27 06:11:50|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|1
1632723120000|2021-09-27 06:12:00|9377.1|9367.1|9377.4|9367.4|9377.4|9367.4|9377.1|9367.1|2
1632723130000|2021-09-27 06:12:10|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|1
1632723160000|2021-09-27 06:12:40|9378.6|9368.6|9375.9|9365.9|9378.6|9368.6|9375.9|9365.9|4
1632723170000|2021-09-27 06:12:50|9375.8|9365.8|9375.6|9365.6|9375.8|9365.8|9375.3|9365.3|4
1632723180000|2021-09-27 06:13:00|9376|9366|9376.6|9366.6|9377.1|9367.1|9376|9366|5
1632723190000|2021-09-27 06:13:10|9376.3|9366.3|9375.9|9365.9|9376.3|9366.3|9375.6|9365.6|3
1632723200000|2021-09-27 06:13:20|9375.5|9365.5|9374.3|9364.3|9375.5|9365.5|9374.3|9364.3|10
1632723210000|2021-09-27 06:13:30|9375.4|9365.4|9375.1|9365.1|9375.4|9365.4|9374.5|9364.5|14
1632723220000|2021-09-27 06:13:40|9375.5|9365.5|9375|9365|9376.6|9366.6|9375|9365|9
1632723230000|2021-09-27 06:13:50|9374.5|9364.5|9373.1|9363.1|9374.5|9364.5|9372.9|9362.9|8
1632723240000|2021-09-27 06:14:00|9372.9|9362.9|9372.6|9362.6|9372.9|9362.9|9372.4|9362.4|3
1632723250000|2021-09-27 06:14:10|9372.9|9362.9|9372.6|9362.6|9373.1|9363.1|9372.6|9362.6|5
1632723260000|2021-09-27 06:14:20|9372.9|9362.9|9373.1|9363.1|9373.1|9363.1|9372.9|9362.9|2
1632723270000|2021-09-27 06:14:30|9372.9|9362.9|9373.1|9363.1|9373.1|9363.1|9372.9|9362.9|2
1632723280000|2021-09-27 06:14:40|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|9372.4|9362.4|5
1632723290000|2021-09-27 06:14:50|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1632723300000|2021-09-27 06:15:00|9372.4|9362.4|9369.5|9359.5|9372.6|9362.6|9369.3|9359.3|10
1632723310000|2021-09-27 06:15:10|9369.3|9359.3|9369.6|9359.6|9369.6|9359.6|9369.3|9359.3|5
1632723320000|2021-09-27 06:15:20|9370.1|9360.1|9370.9|9360.9|9371.3|9361.3|9370.1|9360.1|9
1632723330000|2021-09-27 06:15:30|9371.1|9361.1|9370.4|9360.4|9371.6|9361.6|9370.4|9360.4|6
1632723340000|2021-09-27 06:15:40|9370.9|9360.9|9370.4|9360.4|9370.9|9360.9|9370.3|9360.3|4
1632723360000|2021-09-27 06:16:00|9370.5|9360.5|9370|9360|9370.5|9360.5|9370|9360|3
1632723370000|2021-09-27 06:16:10|9370.1|9360.1|9370.9|9360.9|9370.9|9360.9|9370.1|9360.1|6
1632723380000|2021-09-27 06:16:20|9371.1|9361.1|9370.9|9360.9|9372.1|9362.1|9370.9|9360.9|5
1632723390000|2021-09-27 06:16:30|9372.1|9362.1|9370.9|9360.9|9372.1|9362.1|9370.9|9360.9|2
1632723410000|2021-09-27 06:16:50|9372.1|9362.1|9370.4|9360.4|9372.1|9362.1|9370.1|9360.1|6
1632723420000|2021-09-27 06:17:00|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|1
1632723430000|2021-09-27 06:17:10|9371.1|9361.1|9372.5|9362.5|9372.5|9362.5|9371.1|9361.1|4
1632723440000|2021-09-27 06:17:20|9372.3|9362.3|9373.1|9363.1|9373.1|9363.1|9372.1|9362.1|4
1632723450000|2021-09-27 06:17:30|9373.5|9363.5|9375.1|9365.1|9375.4|9365.4|9373.4|9363.4|9
1632723460000|2021-09-27 06:17:40|9375.4|9365.4|9375.1|9365.1|9375.4|9365.4|9375.1|9365.1|2
1632723480000|2021-09-27 06:18:00|9375|9365|9378.4|9368.4|9378.4|9368.4|9375|9365|10
1632723490000|2021-09-27 06:18:10|9378.6|9368.6|9378.3|9368.3|9379.4|9369.4|9378.3|9368.3|5
1632723500000|2021-09-27 06:18:20|9377.4|9367.4|9377.4|9367.4|9377.4|9367.4|9377.4|9367.4|1
1632723510000|2021-09-27 06:18:30|9376.6|9366.6|9376.8|9366.8|9376.8|9366.8|9376.4|9366.4|4
1632723550000|2021-09-27 06:19:10|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|1
1632723570000|2021-09-27 06:19:30|9376.3|9366.3|9374.6|9364.6|9376.3|9366.3|9374.6|9364.6|5
1632723580000|2021-09-27 06:19:40|9374.4|9364.4|9375.4|9365.4|9375.4|9365.4|9374.1|9364.1|3
1632723590000|2021-09-27 06:19:50|9375.8|9365.8|9373.3|9363.3|9375.9|9365.9|9373.3|9363.3|14
1632723600000|2021-09-27 06:20:00|9374.4|9364.4|9373.1|9363.1|9374.4|9364.4|9373.1|9363.1|3
1632723610000|2021-09-27 06:20:10|9372.8|9362.8|9372.4|9362.4|9373|9363|9371.5|9361.5|8
1632723620000|2021-09-27 06:20:20|9371.9|9361.9|9371.1|9361.1|9371.9|9361.9|9370.9|9360.9|4
1632723630000|2021-09-27 06:20:30|9370.9|9360.9|9370.4|9360.4|9370.9|9360.9|9370.4|9360.4|3
1632723640000|2021-09-27 06:20:40|9370.6|9360.6|9370.1|9360.1|9370.6|9360.6|9369.6|9359.6|3
1632723650000|2021-09-27 06:20:50|9370|9360|9370.4|9360.4|9370.4|9360.4|9369.9|9359.9|5
1632723660000|2021-09-27 06:21:00|9370.1|9360.1|9370.4|9360.4|9370.4|9360.4|9369.9|9359.9|4
1632723670000|2021-09-27 06:21:10|9370.5|9360.5|9372.1|9362.1|9372.1|9362.1|9370.4|9360.4|9
1632723680000|2021-09-27 06:21:20|9372|9362|9369.8|9359.8|9372|9362|9369.8|9359.8|4
1632723690000|2021-09-27 06:21:30|9370|9360|9370.6|9360.6|9370.6|9360.6|9370|9360|5
1632723700000|2021-09-27 06:21:40|9371.4|9361.4|9370.6|9360.6|9371.4|9361.4|9370.6|9360.6|2
1632723710000|2021-09-27 06:21:50|9370.9|9360.9|9372.3|9362.3|9372.3|9362.3|9370.6|9360.6|5
1632723720000|2021-09-27 06:22:00|9373.1|9363.1|9372.1|9362.1|9373.1|9363.1|9372.1|9362.1|2
1632723730000|2021-09-27 06:22:10|9372|9362|9372.3|9362.3|9372.3|9362.3|9372|9362|2
1632723740000|2021-09-27 06:22:20|9372.4|9362.4|9374.1|9364.1|9374.4|9364.4|9372.4|9362.4|8
1632723750000|2021-09-27 06:22:30|9374.4|9364.4|9374.1|9364.1|9374.4|9364.4|9374.1|9364.1|2
1632723760000|2021-09-27 06:22:40|9374|9364|9373|9363|9374|9364|9373|9363|4
1632723770000|2021-09-27 06:22:50|9372.6|9362.6|9371.9|9361.9|9372.6|9362.6|9370.9|9360.9|5
1632723780000|2021-09-27 06:23:00|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|9370.9|9360.9|4
1632723790000|2021-09-27 06:23:10|9371.3|9361.3|9367.9|9357.9|9371.3|9361.3|9367.9|9357.9|11
1632723800000|2021-09-27 06:23:20|9367.6|9357.6|9362.5|9352.5|9367.6|9357.6|9362.1|9352.1|14
1632723810000|2021-09-27 06:23:30|9363.4|9353.4|9363.9|9353.9|9364.4|9354.4|9362.9|9352.9|8
1632723820000|2021-09-27 06:23:40|9362.6|9352.6|9363.9|9353.9|9363.9|9353.9|9362.6|9352.6|7
1632723830000|2021-09-27 06:23:50|9363.8|9353.8|9362.1|9352.1|9363.8|9353.8|9362.1|9352.1|4
1632723840000|2021-09-27 06:24:00|9362.6|9352.6|9362.1|9352.1|9363.1|9353.1|9361.9|9351.9|7
1632723850000|2021-09-27 06:24:10|9362.4|9352.4|9359.1|9349.1|9362.6|9352.6|9358.8|9348.8|11
1632723860000|2021-09-27 06:24:20|9359.5|9349.5|9360.5|9350.5|9360.8|9350.8|9359.4|9349.4|10
1632723870000|2021-09-27 06:24:30|9360.8|9350.8|9363|9353|9363.5|9353.5|9360.6|9350.6|9
1632723880000|2021-09-27 06:24:40|9362.8|9352.8|9363.4|9353.4|9363.4|9353.4|9362.5|9352.5|8
1632723890000|2021-09-27 06:24:50|9363.1|9353.1|9362|9352|9364.4|9354.4|9361|9351|16
1632723900000|2021-09-27 06:25:00|9362.3|9352.3|9362.9|9352.9|9363.6|9353.6|9362.3|9352.3|6
1632723910000|2021-09-27 06:25:10|9363.5|9353.5|9364.8|9354.8|9364.8|9354.8|9363.5|9353.5|6
1632723920000|2021-09-27 06:25:20|9365|9355|9368.6|9358.6|9368.6|9358.6|9364.9|9354.9|7
1632723930000|2021-09-27 06:25:30|9368.5|9358.5|9368.4|9358.4|9369.1|9359.1|9368.4|9358.4|6
1632723940000|2021-09-27 06:25:40|9368.3|9358.3|9368.3|9358.3|9368.4|9358.4|9368|9358|6
1632723950000|2021-09-27 06:25:50|9368|9358|9369.6|9359.6|9369.6|9359.6|9367.4|9357.4|10
1632723960000|2021-09-27 06:26:00|9369.5|9359.5|9367.3|9357.3|9369.5|9359.5|9367.3|9357.3|8
1632723970000|2021-09-27 06:26:10|9367.4|9357.4|9367.6|9357.6|9367.6|9357.6|9367.4|9357.4|4
1632723990000|2021-09-27 06:26:30|9368.1|9358.1|9367.1|9357.1|9368.1|9358.1|9367.1|9357.1|5
1632724000000|2021-09-27 06:26:40|9367.4|9357.4|9367.1|9357.1|9367.5|9357.5|9367.1|9357.1|5
1632724010000|2021-09-27 06:26:50|9367|9357|9367.6|9357.6|9368|9358|9367|9357|7
1632724020000|2021-09-27 06:27:00|9367.5|9357.5|9366.6|9356.6|9367.5|9357.5|9366.5|9356.5|5
1632724030000|2021-09-27 06:27:10|9367|9357|9367.6|9357.6|9368|9358|9367|9357|3
1632724040000|2021-09-27 06:27:20|9367.9|9357.9|9366.6|9356.6|9368|9358|9363.9|9353.9|16
1632724050000|2021-09-27 06:27:30|9366.5|9356.5|9363.4|9353.4|9366.9|9356.9|9362.9|9352.9|9
1632724060000|2021-09-27 06:27:40|9363.1|9353.1|9362.4|9352.4|9363.1|9353.1|9362.4|9352.4|2
1632724070000|2021-09-27 06:27:50|9363.5|9353.5|9361.6|9351.6|9363.5|9353.5|9361.6|9351.6|7
1632724080000|2021-09-27 06:28:00|9361.9|9351.9|9361.8|9351.8|9362|9352|9361.6|9351.6|4
1632724090000|2021-09-27 06:28:10|9362.4|9352.4|9362.1|9352.1|9362.4|9352.4|9362.1|9352.1|2
1632724100000|2021-09-27 06:28:20|9362.4|9352.4|9360.9|9350.9|9362.6|9352.6|9360.6|9350.6|6
1632724110000|2021-09-27 06:28:30|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|1
1632724120000|2021-09-27 06:28:40|9360|9350|9361.5|9351.5|9361.5|9351.5|9359.4|9349.4|5
1632724130000|2021-09-27 06:28:50|9361.6|9351.6|9363.9|9353.9|9364.1|9354.1|9361.6|9351.6|8
1632724140000|2021-09-27 06:29:00|9363.4|9353.4|9364.5|9354.5|9366.1|9356.1|9363.4|9353.4|6
1632724150000|2021-09-27 06:29:10|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|1
1632724160000|2021-09-27 06:29:20|9364.5|9354.5|9364.6|9354.6|9364.9|9354.9|9364|9354|9
1632724170000|2021-09-27 06:29:30|9364.9|9354.9|9364.4|9354.4|9366.1|9356.1|9364.3|9354.3|7
1632724180000|2021-09-27 06:29:40|9363.9|9353.9|9364.5|9354.5|9364.9|9354.9|9362.9|9352.9|13
1632724190000|2021-09-27 06:29:50|9364.3|9354.3|9363.1|9353.1|9364.3|9354.3|9362.4|9352.4|6
1632724200000|2021-09-27 06:30:00|9363.9|9353.9|9367.4|9357.4|9367.4|9357.4|9363.1|9353.1|21
1632724210000|2021-09-27 06:30:10|9367.5|9357.5|9371.9|9361.9|9374.1|9364.1|9366.8|9356.8|20
1632724220000|2021-09-27 06:30:20|9374.1|9364.1|9375.1|9365.1|9376.4|9366.4|9373|9363|19
1632724230000|2021-09-27 06:30:30|9375.9|9365.9|9379.1|9369.1|9379.1|9369.1|9375.1|9365.1|25
1632724240000|2021-09-27 06:30:40|9378.3|9368.3|9381.3|9371.3|9382.6|9372.6|9377.3|9367.3|23
1632724250000|2021-09-27 06:30:50|9381.9|9371.9|9383.9|9373.9|9386.5|9376.5|9381.6|9371.6|22
1632724260000|2021-09-27 06:31:00|9384|9374|9385.4|9375.4|9385.4|9375.4|9381.9|9371.9|21
1632724270000|2021-09-27 06:31:10|9385|9375|9383.6|9373.6|9385.1|9375.1|9383|9373|12
1632724280000|2021-09-27 06:31:20|9383.4|9373.4|9381.8|9371.8|9383.4|9373.4|9380.8|9370.8|18
1632724290000|2021-09-27 06:31:30|9381.6|9371.6|9381|9371|9381.6|9371.6|9380.9|9370.9|6
1632724300000|2021-09-27 06:31:40|9380.8|9370.8|9378.1|9368.1|9380.8|9370.8|9377.9|9367.9|10
1632724310000|2021-09-27 06:31:50|9378.4|9368.4|9378.5|9368.5|9379.4|9369.4|9378.4|9368.4|7
1632724320000|2021-09-27 06:32:00|9378.6|9368.6|9378.4|9368.4|9378.6|9368.6|9378.3|9368.3|5
1632724330000|2021-09-27 06:32:10|9378.1|9368.1|9376.9|9366.9|9378.1|9368.1|9375.8|9365.8|5
1632724340000|2021-09-27 06:32:20|9376.8|9366.8|9376.9|9366.9|9376.9|9366.9|9376.5|9366.5|4
1632724350000|2021-09-27 06:32:30|9376.8|9366.8|9374.4|9364.4|9376.8|9366.8|9374.4|9364.4|7
1632724360000|2021-09-27 06:32:40|9374.8|9364.8|9374.6|9364.6|9374.9|9364.9|9374.6|9364.6|3
1632724370000|2021-09-27 06:32:50|9374.9|9364.9|9374.6|9364.6|9374.9|9364.9|9374.6|9364.6|4
1632724380000|2021-09-27 06:33:00|9374.3|9364.3|9375.1|9365.1|9375.1|9365.1|9374.1|9364.1|7
1632724390000|2021-09-27 06:33:10|9375.5|9365.5|9376.9|9366.9|9377.6|9367.6|9375.5|9365.5|11
1632724400000|2021-09-27 06:33:20|9377.1|9367.1|9376.6|9366.6|9377.1|9367.1|9376.3|9366.3|8
1632724410000|2021-09-27 06:33:30|9376.8|9366.8|9376.6|9366.6|9377.1|9367.1|9376.6|9366.6|3
1632724420000|2021-09-27 06:33:40|9376.5|9366.5|9372.9|9362.9|9376.5|9366.5|9372.9|9362.9|12
1632724430000|2021-09-27 06:33:50|9373.1|9363.1|9373.4|9363.4|9373.4|9363.4|9372.6|9362.6|6
1632724440000|2021-09-27 06:34:00|9374.1|9364.1|9374.5|9364.5|9374.5|9364.5|9374.1|9364.1|6
1632724450000|2021-09-27 06:34:10|9375.4|9365.4|9377.6|9367.6|9378.1|9368.1|9375.4|9365.4|12
1632724460000|2021-09-27 06:34:20|9377.8|9367.8|9377.1|9367.1|9378|9368|9377.1|9367.1|5
1632724480000|2021-09-27 06:34:40|9377.4|9367.4|9378.4|9368.4|9378.6|9368.6|9377.4|9367.4|6
1632724490000|2021-09-27 06:34:50|9378.1|9368.1|9374.3|9364.3|9378.1|9368.1|9374.3|9364.3|13
1632724500000|2021-09-27 06:35:00|9374.4|9364.4|9374.9|9364.9|9375.1|9365.1|9374.1|9364.1|7
1632724510000|2021-09-27 06:35:10|9374.6|9364.6|9374.5|9364.5|9374.8|9364.8|9374.5|9364.5|4
1632724520000|2021-09-27 06:35:20|9374.1|9364.1|9371.6|9361.6|9374.1|9364.1|9371.6|9361.6|5
1632724530000|2021-09-27 06:35:30|9370.9|9360.9|9370.6|9360.6|9370.9|9360.9|9370.5|9360.5|4
1632724550000|2021-09-27 06:35:50|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|1
1632724560000|2021-09-27 06:36:00|9371.4|9361.4|9375.9|9365.9|9375.9|9365.9|9371.4|9361.4|9
1632724570000|2021-09-27 06:36:10|9376.1|9366.1|9378.6|9368.6|9378.6|9368.6|9376.1|9366.1|8
1632724580000|2021-09-27 06:36:20|9378.9|9368.9|9381.8|9371.8|9382.1|9372.1|9378.9|9368.9|12
1632724590000|2021-09-27 06:36:30|9381.4|9371.4|9381.1|9371.1|9381.8|9371.8|9380.5|9370.5|13
1632724600000|2021-09-27 06:36:40|9381.6|9371.6|9381.5|9371.5|9381.6|9371.6|9380.5|9370.5|15
1632724610000|2021-09-27 06:36:50|9381.3|9371.3|9379.8|9369.8|9381.3|9371.3|9379.8|9369.8|7
1632724620000|2021-09-27 06:37:00|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|9379.1|9369.1|4
1632724630000|2021-09-27 06:37:10|9379.4|9369.4|9378.1|9368.1|9379.4|9369.4|9378.1|9368.1|3
1632724640000|2021-09-27 06:37:20|9378.3|9368.3|9378.4|9368.4|9378.4|9368.4|9378.3|9368.3|2
1632724650000|2021-09-27 06:37:30|9378.3|9368.3|9375.3|9365.3|9378.3|9368.3|9375.3|9365.3|15
1632724660000|2021-09-27 06:37:40|9375.4|9365.4|9374.8|9364.8|9375.4|9365.4|9374.8|9364.8|4
1632724670000|2021-09-27 06:37:50|9375.1|9365.1|9372.8|9362.8|9375.1|9365.1|9372.6|9362.6|7
1632724680000|2021-09-27 06:38:00|9372.5|9362.5|9372.6|9362.6|9372.6|9362.6|9372.1|9362.1|8
1632724690000|2021-09-27 06:38:10|9372.3|9362.3|9371.6|9361.6|9372.6|9362.6|9370.9|9360.9|12
1632724700000|2021-09-27 06:38:20|9371.4|9361.4|9370.5|9360.5|9371.4|9361.4|9370.5|9360.5|2
1632724710000|2021-09-27 06:38:30|9370.1|9360.1|9369|9359|9370.1|9360.1|9369|9359|4
1632724720000|2021-09-27 06:38:40|9368.6|9358.6|9366.3|9356.3|9369.3|9359.3|9366.3|9356.3|10
1632724730000|2021-09-27 06:38:50|9365.9|9355.9|9364.9|9354.9|9366.4|9356.4|9364.9|9354.9|10
1632724740000|2021-09-27 06:39:00|9365.6|9355.6|9367.5|9357.5|9369.1|9359.1|9365.6|9355.6|11
1632724750000|2021-09-27 06:39:10|9367.8|9357.8|9369|9359|9369|9359|9367.8|9357.8|6
1632724760000|2021-09-27 06:39:20|9369.1|9359.1|9369.3|9359.3|9370|9360|9369.1|9359.1|7
1632724770000|2021-09-27 06:39:30|9368.6|9358.6|9369.8|9359.8|9369.9|9359.9|9368|9358|7
1632724780000|2021-09-27 06:39:40|9369.5|9359.5|9368.9|9358.9|9369.9|9359.9|9368.9|9358.9|8
1632724790000|2021-09-27 06:39:50|9369.1|9359.1|9368|9358|9369.1|9359.1|9368|9358|5
1632724800000|2021-09-27 06:40:00|9367.6|9357.6|9367.9|9357.9|9367.9|9357.9|9366.8|9356.8|8
1632724810000|2021-09-27 06:40:10|9367.6|9357.6|9367.9|9357.9|9367.9|9357.9|9367.5|9357.5|6
1632724820000|2021-09-27 06:40:20|9368.4|9358.4|9368.4|9358.4|9368.8|9358.8|9368.1|9358.1|9
1632724830000|2021-09-27 06:40:30|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.3|9358.3|3
1632724840000|2021-09-27 06:40:40|9368.3|9358.3|9368.1|9358.1|9368.4|9358.4|9367.9|9357.9|5
1632724850000|2021-09-27 06:40:50|9367.9|9357.9|9368.6|9358.6|9368.8|9358.8|9367.9|9357.9|11
1632724860000|2021-09-27 06:41:00|9368.9|9358.9|9371.5|9361.5|9371.5|9361.5|9368.9|9358.9|3
1632724870000|2021-09-27 06:41:10|9371.3|9361.3|9370.3|9360.3|9371.3|9361.3|9369.9|9359.9|4
1632724880000|2021-09-27 06:41:20|9370.9|9360.9|9371.1|9361.1|9371.9|9361.9|9370.9|9360.9|11
1632724890000|2021-09-27 06:41:30|9371|9361|9371.4|9361.4|9371.4|9361.4|9369.9|9359.9|8
1632724900000|2021-09-27 06:41:40|9371.6|9361.6|9373.6|9363.6|9373.6|9363.6|9371.6|9361.6|7
1632724910000|2021-09-27 06:41:50|9374|9364|9372.1|9362.1|9374|9364|9372.1|9362.1|8
1632724920000|2021-09-27 06:42:00|9372.6|9362.6|9371|9361|9373.3|9363.3|9371|9361|13
1632724930000|2021-09-27 06:42:10|9371.3|9361.3|9370.4|9360.4|9371.3|9361.3|9369.6|9359.6|13
1632724940000|2021-09-27 06:42:20|9370.1|9360.1|9369.9|9359.9|9370.6|9360.6|9369.4|9359.4|7
1632724950000|2021-09-27 06:42:30|9369.6|9359.6|9369.4|9359.4|9369.6|9359.6|9369.3|9359.3|3
1632724960000|2021-09-27 06:42:40|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|9368.6|9358.6|3
1632724970000|2021-09-27 06:42:50|9368.9|9358.9|9368.5|9358.5|9369.1|9359.1|9367.9|9357.9|7
1632724980000|2021-09-27 06:43:00|9369|9359|9369.4|9359.4|9369.4|9359.4|9369|9359|3
1632724990000|2021-09-27 06:43:10|9369.1|9359.1|9368.4|9358.4|9369.1|9359.1|9368.4|9358.4|4
1632725000000|2021-09-27 06:43:20|9368.8|9358.8|9369.9|9359.9|9369.9|9359.9|9368.8|9358.8|4
1632725010000|2021-09-27 06:43:30|9370.1|9360.1|9369.3|9359.3|9370.9|9360.9|9369.3|9359.3|12
1632725020000|2021-09-27 06:43:40|9368.8|9358.8|9365.3|9355.3|9368.8|9358.8|9364.9|9354.9|11
1632725030000|2021-09-27 06:43:50|9365.5|9355.5|9364.6|9354.6|9366|9356|9364.6|9354.6|7
1632725040000|2021-09-27 06:44:00|9364.4|9354.4|9366.3|9356.3|9366.9|9356.9|9364.4|9354.4|12
1632725050000|2021-09-27 06:44:10|9366|9356|9362.4|9352.4|9366|9356|9362.4|9352.4|17
1632725060000|2021-09-27 06:44:20|9362.5|9352.5|9363.6|9353.6|9363.6|9353.6|9361.9|9351.9|12
1632725070000|2021-09-27 06:44:30|9363.8|9353.8|9363.4|9353.4|9363.8|9353.8|9363.1|9353.1|8
1632725080000|2021-09-27 06:44:40|9363.6|9353.6|9364.6|9354.6|9364.6|9354.6|9363.3|9353.3|9
1632725090000|2021-09-27 06:44:50|9364.8|9354.8|9364.9|9354.9|9365.4|9355.4|9364.8|9354.8|4
1632725100000|2021-09-27 06:45:00|9364.6|9354.6|9362.6|9352.6|9364.6|9354.6|9362.6|9352.6|13
1632725110000|2021-09-27 06:45:10|9362.4|9352.4|9362.6|9352.6|9362.6|9352.6|9362.4|9352.4|2
1632725130000|2021-09-27 06:45:30|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|1
1632725140000|2021-09-27 06:45:40|9362.6|9352.6|9361.4|9351.4|9362.6|9352.6|9360.9|9350.9|9
1632725150000|2021-09-27 06:45:50|9361.6|9351.6|9363.6|9353.6|9363.9|9353.9|9361.6|9351.6|8
1632725160000|2021-09-27 06:46:00|9363.8|9353.8|9362.5|9352.5|9365.6|9355.6|9362.5|9352.5|5
1632725170000|2021-09-27 06:46:10|9362|9352|9360.1|9350.1|9362|9352|9360.1|9350.1|4
1632725180000|2021-09-27 06:46:20|9359.8|9349.8|9359.4|9349.4|9360.1|9350.1|9358.4|9348.4|9
1632725190000|2021-09-27 06:46:30|9359.1|9349.1|9364.1|9354.1|9364.6|9354.6|9359.1|9349.1|11
1632725200000|2021-09-27 06:46:40|9363.9|9353.9|9362.4|9352.4|9363.9|9353.9|9362.4|9352.4|10
1632725210000|2021-09-27 06:46:50|9362.5|9352.5|9363.1|9353.1|9364.1|9354.1|9362.5|9352.5|8
1632725220000|2021-09-27 06:47:00|9362.6|9352.6|9359.6|9349.6|9362.6|9352.6|9359.6|9349.6|14
1632725230000|2021-09-27 06:47:10|9359.4|9349.4|9358.9|9348.9|9359.4|9349.4|9358.5|9348.5|7
1632725240000|2021-09-27 06:47:20|9358.8|9348.8|9357.8|9347.8|9359.3|9349.3|9357.8|9347.8|9
1632725250000|2021-09-27 06:47:30|9357.9|9347.9|9360.8|9350.8|9360.9|9350.9|9357.9|9347.9|8
1632725260000|2021-09-27 06:47:40|9360.5|9350.5|9358.4|9348.4|9360.5|9350.5|9358.4|9348.4|4
1632725270000|2021-09-27 06:47:50|9358.1|9348.1|9358.6|9348.6|9358.6|9348.6|9357.9|9347.9|8
1632725280000|2021-09-27 06:48:00|9358|9348|9360.1|9350.1|9360.1|9350.1|9357|9347|10
1632725290000|2021-09-27 06:48:10|9360.9|9350.9|9360.8|9350.8|9361.6|9351.6|9360.6|9350.6|6
1632725300000|2021-09-27 06:48:20|9360.9|9350.9|9361.6|9351.6|9362.1|9352.1|9360.9|9350.9|7
1632725310000|2021-09-27 06:48:30|9361.4|9351.4|9361.3|9351.3|9361.4|9351.4|9361|9351|7
1632725320000|2021-09-27 06:48:40|9360.9|9350.9|9360.3|9350.3|9361.3|9351.3|9360.3|9350.3|6
1632725330000|2021-09-27 06:48:50|9359.4|9349.4|9359.3|9349.3|9359.8|9349.8|9358.9|9348.9|8
1632725340000|2021-09-27 06:49:00|9358.8|9348.8|9363.5|9353.5|9363.5|9353.5|9358.8|9348.8|12
1632725350000|2021-09-27 06:49:10|9363.9|9353.9|9363.9|9353.9|9363.9|9353.9|9363.9|9353.9|1
1632725360000|2021-09-27 06:49:20|9363.5|9353.5|9363.9|9353.9|9364|9354|9363.5|9353.5|5
1632725370000|2021-09-27 06:49:30|9363.4|9353.4|9368.9|9358.9|9368.9|9358.9|9363.4|9353.4|6
1632725380000|2021-09-27 06:49:40|9368.8|9358.8|9368.6|9358.6|9369.9|9359.9|9367.9|9357.9|11
1632725390000|2021-09-27 06:49:50|9368.4|9358.4|9366.9|9356.9|9368.4|9358.4|9366.9|9356.9|7
1632725400000|2021-09-27 06:50:00|9367|9357|9366.9|9356.9|9367.1|9357.1|9366.9|9356.9|4
1632725410000|2021-09-27 06:50:10|9367|9357|9367.9|9357.9|9367.9|9357.9|9367|9357|4
1632725420000|2021-09-27 06:50:20|9368.1|9358.1|9367.6|9357.6|9368.1|9358.1|9367.6|9357.6|2
1632725440000|2021-09-27 06:50:40|9367.5|9357.5|9365|9355|9367.5|9357.5|9365|9355|11
1632725450000|2021-09-27 06:50:50|9365.3|9355.3|9365|9355|9365.3|9355.3|9365|9355|2
1632725460000|2021-09-27 06:51:00|9365.3|9355.3|9363.9|9353.9|9365.3|9355.3|9363.9|9353.9|4
1632725470000|2021-09-27 06:51:10|9364.3|9354.3|9364|9354|9364.3|9354.3|9364|9354|4
1632725480000|2021-09-27 06:51:20|9364.3|9354.3|9363.9|9353.9|9364.4|9354.4|9363.9|9353.9|4
1632725490000|2021-09-27 06:51:30|9363.8|9353.8|9362.4|9352.4|9363.8|9353.8|9362.4|9352.4|6
1632725510000|2021-09-27 06:51:50|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|1
1632725520000|2021-09-27 06:52:00|9362.4|9352.4|9360.5|9350.5|9362.4|9352.4|9360.5|9350.5|3
1632725530000|2021-09-27 06:52:10|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|1
1632725540000|2021-09-27 06:52:20|9360.9|9350.9|9362.6|9352.6|9362.6|9352.6|9360.9|9350.9|6
1632725550000|2021-09-27 06:52:30|9362.4|9352.4|9360.5|9350.5|9362.4|9352.4|9360.5|9350.5|6
1632725560000|2021-09-27 06:52:40|9360.3|9350.3|9359.4|9349.4|9360.3|9350.3|9359.4|9349.4|4
1632725570000|2021-09-27 06:52:50|9359.8|9349.8|9359|9349|9359.8|9349.8|9358.6|9348.6|5
1632725580000|2021-09-27 06:53:00|9359.1|9349.1|9360.9|9350.9|9360.9|9350.9|9359.1|9349.1|6
1632725590000|2021-09-27 06:53:10|9361.1|9351.1|9361.6|9351.6|9362.3|9352.3|9360.9|9350.9|10
1632725600000|2021-09-27 06:53:20|9361.4|9351.4|9358.8|9348.8|9361.4|9351.4|9357.9|9347.9|20
1632725610000|2021-09-27 06:53:30|9358.4|9348.4|9356|9346|9358.4|9348.4|9355.6|9345.6|17
1632725620000|2021-09-27 06:53:40|9355.6|9345.6|9352.1|9342.1|9355.6|9345.6|9350.9|9340.9|18
1632725630000|2021-09-27 06:53:50|9351.9|9341.9|9350.6|9340.6|9352.1|9342.1|9350.1|9340.1|17
1632725640000|2021-09-27 06:54:00|9350.3|9340.3|9352.1|9342.1|9352.6|9342.6|9350|9340|13
1632725650000|2021-09-27 06:54:10|9352.6|9342.6|9352.6|9342.6|9352.9|9342.9|9350.9|9340.9|19
1632725660000|2021-09-27 06:54:20|9351.9|9341.9|9353.9|9343.9|9355|9345|9351.5|9341.5|18
1632725670000|2021-09-27 06:54:30|9353.6|9343.6|9353.4|9343.4|9354.8|9344.8|9353.4|9343.4|19
1632725680000|2021-09-27 06:54:40|9353.6|9343.6|9351.6|9341.6|9353.6|9343.6|9350.9|9340.9|16
1632725690000|2021-09-27 06:54:50|9351.1|9341.1|9351.4|9341.4|9351.4|9341.4|9349.4|9339.4|15
1632725700000|2021-09-27 06:55:00|9350.8|9340.8|9350.9|9340.9|9351.5|9341.5|9350.1|9340.1|10
1632725710000|2021-09-27 06:55:10|9351.1|9341.1|9351|9341|9351.9|9341.9|9350.3|9340.3|25
1632725720000|2021-09-27 06:55:20|9351.6|9341.6|9352.9|9342.9|9353.4|9343.4|9350.8|9340.8|14
1632725730000|2021-09-27 06:55:30|9353.1|9343.1|9354.5|9344.5|9354.9|9344.9|9353.1|9343.1|14
1632725740000|2021-09-27 06:55:40|9354.8|9344.8|9354|9344|9354.8|9344.8|9354|9344|4
1632725750000|2021-09-27 06:55:50|9354.3|9344.3|9352.3|9342.3|9354.6|9344.6|9352.3|9342.3|7
1632725760000|2021-09-27 06:56:00|9352.1|9342.1|9350.8|9340.8|9352.4|9342.4|9350.5|9340.5|6
1632725770000|2021-09-27 06:56:10|9351|9341|9350.4|9340.4|9351|9341|9350.4|9340.4|8
1632725780000|2021-09-27 06:56:20|9350.1|9340.1|9349.6|9339.6|9350.5|9340.5|9348.3|9338.3|14
1632725790000|2021-09-27 06:56:30|9349.1|9339.1|9345|9335|9349.1|9339.1|9343.6|9333.6|17
1632725800000|2021-09-27 06:56:40|9345.4|9335.4|9343.9|9333.9|9346.9|9336.9|9343.8|9333.8|14
1632725810000|2021-09-27 06:56:50|9344.4|9334.4|9346.5|9336.5|9346.5|9336.5|9344.4|9334.4|7
1632725820000|2021-09-27 06:57:00|9346.8|9336.8|9351.4|9341.4|9351.4|9341.4|9346.5|9336.5|10
1632725830000|2021-09-27 06:57:10|9350.6|9340.6|9351.8|9341.8|9351.8|9341.8|9350.6|9340.6|4
1632725840000|2021-09-27 06:57:20|9352.3|9342.3|9352.4|9342.4|9352.5|9342.5|9351.9|9341.9|9
1632725850000|2021-09-27 06:57:30|9352|9342|9354|9344|9354.1|9344.1|9352|9342|8
1632725860000|2021-09-27 06:57:40|9354.8|9344.8|9355.4|9345.4|9355.4|9345.4|9354.8|9344.8|2
1632725870000|2021-09-27 06:57:50|9355.6|9345.6|9355.4|9345.4|9355.6|9345.6|9355.4|9345.4|2
1632725880000|2021-09-27 06:58:00|9355.1|9345.1|9356.1|9346.1|9356.1|9346.1|9355.1|9345.1|4
1632725890000|2021-09-27 06:58:10|9355.9|9345.9|9357|9347|9357|9347|9355.9|9345.9|6
1632725900000|2021-09-27 06:58:20|9357.3|9347.3|9357.8|9347.8|9358.1|9348.1|9357|9347|5
1632725910000|2021-09-27 06:58:30|9357.9|9347.9|9361|9351|9361|9351|9357.9|9347.9|8
1632725920000|2021-09-27 06:58:40|9361.3|9351.3|9363.8|9353.8|9363.8|9353.8|9361|9351|7
1632725930000|2021-09-27 06:58:50|9363.6|9353.6|9364.8|9354.8|9364.8|9354.8|9363.6|9353.6|3
1632725940000|2021-09-27 06:59:00|9365.3|9355.3|9364.8|9354.8|9365.9|9355.9|9364.8|9354.8|5
1632725950000|2021-09-27 06:59:10|9364|9354|9366|9356|9366.8|9356.8|9364|9354|6
1632725960000|2021-09-27 06:59:20|9365.8|9355.8|9368|9358|9368.3|9358.3|9365.8|9355.8|10
1632725970000|2021-09-27 06:59:30|9367.3|9357.3|9369|9359|9369.6|9359.6|9367.3|9357.3|14
1632725980000|2021-09-27 06:59:40|9368.9|9358.9|9369.8|9359.8|9371.1|9361.1|9368.5|9358.5|10
1632725990000|2021-09-27 06:59:50|9371|9361|9375.4|9365.4|9376.9|9366.9|9371|9361|14
1632726000000|2021-09-27 07:00:00|9376.4|9366.4|9367.8|9357.8|9376.4|9366.4|9367.5|9357.5|15
1632726010000|2021-09-27 07:00:10|9367.9|9357.9|9363.4|9353.4|9369.6|9359.6|9362.9|9352.9|11
1632726020000|2021-09-27 07:00:20|9365.5|9355.5|9368.8|9358.8|9368.8|9358.8|9364.6|9354.6|9
1632726030000|2021-09-27 07:00:30|9368.6|9358.6|9373|9363|9373|9363|9367.9|9357.9|14
1632726040000|2021-09-27 07:00:40|9373.3|9363.3|9370.4|9360.4|9373.3|9363.3|9370.1|9360.1|10
1632726050000|2021-09-27 07:00:50|9370.5|9360.5|9370.4|9360.4|9370.9|9360.9|9370.4|9360.4|3
1632726060000|2021-09-27 07:01:00|9370.6|9360.6|9370.1|9360.1|9370.6|9360.6|9370.1|9360.1|5
1632726070000|2021-09-27 07:01:10|9370|9360|9370.1|9360.1|9370.1|9360.1|9370|9360|2
1632726080000|2021-09-27 07:01:20|9370.3|9360.3|9370.5|9360.5|9370.5|9360.5|9370.3|9360.3|4
1632726090000|2021-09-27 07:01:30|9370.6|9360.6|9370.8|9360.8|9371.6|9361.6|9370.1|9360.1|6
1632726110000|2021-09-27 07:01:50|9371|9361|9372.8|9362.8|9372.8|9362.8|9371|9361|6
1632726120000|2021-09-27 07:02:00|9373|9363|9371.8|9361.8|9373|9363|9371.4|9361.4|11
1632726130000|2021-09-27 07:02:10|9372|9362|9382.6|9372.6|9386.8|9376.8|9372|9362|10
1632726140000|2021-09-27 07:02:20|9382.4|9372.4|9384.1|9374.1|9384.1|9374.1|9382.4|9372.4|3
1632726150000|2021-09-27 07:02:30|9384.6|9374.6|9389.5|9379.5|9389.5|9379.5|9382.9|9372.9|12
1632726160000|2021-09-27 07:02:40|9389.9|9379.9|9391.3|9381.3|9391.3|9381.3|9389.9|9379.9|13
1632726170000|2021-09-27 07:02:50|9391.5|9381.5|9392|9382|9392|9382|9391.5|9381.5|6
1632726180000|2021-09-27 07:03:00|9391.8|9381.8|9386.6|9376.6|9391.8|9381.8|9386.4|9376.4|10
1632726190000|2021-09-27 07:03:10|9386.5|9376.5|9385.1|9375.1|9386.5|9376.5|9385.1|9375.1|4
1632726200000|2021-09-27 07:03:20|9385.6|9375.6|9386.6|9376.6|9387.1|9377.1|9385.6|9375.6|4
1632726220000|2021-09-27 07:03:40|9386.4|9376.4|9382.9|9372.9|9386.4|9376.4|9381.3|9371.3|9
1632726230000|2021-09-27 07:03:50|9382.4|9372.4|9382.1|9372.1|9382.9|9372.9|9382.1|9372.1|7
1632726240000|2021-09-27 07:04:00|9382.6|9372.6|9382.8|9372.8|9382.8|9372.8|9382.6|9372.6|2
1632726250000|2021-09-27 07:04:10|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|1
1632726260000|2021-09-27 07:04:20|9382.3|9372.3|9380.6|9370.6|9382.3|9372.3|9380.5|9370.5|5
1632726270000|2021-09-27 07:04:30|9380.4|9370.4|9377.1|9367.1|9380.6|9370.6|9376.9|9366.9|6
1632726280000|2021-09-27 07:04:40|9377|9367|9372|9362|9377|9367|9371.3|9361.3|8
1632726290000|2021-09-27 07:04:50|9371.5|9361.5|9370.4|9360.4|9371.5|9361.5|9369.9|9359.9|8
1632726300000|2021-09-27 07:05:00|9370.3|9360.3|9368.3|9358.3|9370.3|9360.3|9368.3|9358.3|6
1632726310000|2021-09-27 07:05:10|9368.4|9358.4|9373.3|9363.3|9373.6|9363.6|9368.4|9358.4|7
1632726320000|2021-09-27 07:05:20|9373.1|9363.1|9373.3|9363.3|9373.3|9363.3|9373|9363|3
1632726330000|2021-09-27 07:05:30|9372.6|9362.6|9371.3|9361.3|9372.6|9362.6|9371.3|9361.3|5
1632726340000|2021-09-27 07:05:40|9371|9361|9370.4|9360.4|9371.1|9361.1|9369.5|9359.5|8
1632726350000|2021-09-27 07:05:50|9370|9360|9370.3|9360.3|9370.9|9360.9|9369.6|9359.6|5
1632726360000|2021-09-27 07:06:00|9370.5|9360.5|9370.3|9360.3|9370.5|9360.5|9370.3|9360.3|2
1632726370000|2021-09-27 07:06:10|9370|9360|9366.4|9356.4|9370|9360|9366.3|9356.3|7
1632726380000|2021-09-27 07:06:20|9366.6|9356.6|9366.9|9356.9|9367|9357|9365.3|9355.3|6
1632726390000|2021-09-27 07:06:30|9366|9356|9363.8|9353.8|9366|9356|9363.8|9353.8|2
1632726400000|2021-09-27 07:06:40|9365.1|9355.1|9365.6|9355.6|9366.1|9356.1|9365.1|9355.1|6
1632726410000|2021-09-27 07:06:50|9366.6|9356.6|9367.9|9357.9|9368.1|9358.1|9366.6|9356.6|5
1632726420000|2021-09-27 07:07:00|9367.8|9357.8|9367|9357|9367.8|9357.8|9367|9357|2
1632726430000|2021-09-27 07:07:10|9366.8|9356.8|9366.9|9356.9|9366.9|9356.9|9366.8|9356.8|2
1632726440000|2021-09-27 07:07:20|9367.3|9357.3|9366.1|9356.1|9367.3|9357.3|9366.1|9356.1|3
1632726450000|2021-09-27 07:07:30|9365.9|9355.9|9365.1|9355.1|9365.9|9355.9|9365.1|9355.1|2
1632726460000|2021-09-27 07:07:40|9364.3|9354.3|9361.3|9351.3|9364.3|9354.3|9361.3|9351.3|5
1632726470000|2021-09-27 07:07:50|9360.5|9350.5|9357.6|9347.6|9360.5|9350.5|9357.4|9347.4|5
1632726480000|2021-09-27 07:08:00|9359.1|9349.1|9359.3|9349.3|9360.1|9350.1|9359.1|9349.1|7
1632726490000|2021-09-27 07:08:10|9359.1|9349.1|9353.4|9343.4|9359.1|9349.1|9353.4|9343.4|8
1632726500000|2021-09-27 07:08:20|9353.5|9343.5|9354.1|9344.1|9354.1|9344.1|9353.5|9343.5|2
1632726510000|2021-09-27 07:08:30|9355.5|9345.5|9356.1|9346.1|9356.1|9346.1|9354.8|9344.8|8
1632726520000|2021-09-27 07:08:40|9355.8|9345.8|9358.9|9348.9|9358.9|9348.9|9355.8|9345.8|3
1632726530000|2021-09-27 07:08:50|9359|9349|9360.6|9350.6|9360.9|9350.9|9359|9349|3
1632726540000|2021-09-27 07:09:00|9360.4|9350.4|9356.9|9346.9|9360.4|9350.4|9356.9|9346.9|7
1632726550000|2021-09-27 07:09:10|9357|9347|9357|9347|9357.3|9347.3|9357|9347|3
1632726560000|2021-09-27 07:09:20|9356.6|9346.6|9358.4|9348.4|9358.4|9348.4|9356.6|9346.6|3
1632726570000|2021-09-27 07:09:30|9358.3|9348.3|9357.5|9347.5|9358.3|9348.3|9357.5|9347.5|2
1632726580000|2021-09-27 07:09:40|9357.4|9347.4|9357.1|9347.1|9357.4|9347.4|9356.4|9346.4|7
1632726590000|2021-09-27 07:09:50|9357|9347|9356.8|9346.8|9357|9347|9356.8|9346.8|2
1632726600000|2021-09-27 07:10:00|9356.4|9346.4|9358.9|9348.9|9358.9|9348.9|9354.4|9344.4|8
1632726610000|2021-09-27 07:10:10|9357.9|9347.9|9357.6|9347.6|9357.9|9347.9|9357.6|9347.6|2
1632726620000|2021-09-27 07:10:20|9357.5|9347.5|9356.8|9346.8|9357.5|9347.5|9356.8|9346.8|3
1632726630000|2021-09-27 07:10:30|9356.4|9346.4|9355.9|9345.9|9356.4|9346.4|9355.9|9345.9|2
1632726650000|2021-09-27 07:10:50|9356.4|9346.4|9355.5|9345.5|9356.5|9346.5|9355.5|9345.5|6
1632726660000|2021-09-27 07:11:00|9355.3|9345.3|9355.4|9345.4|9355.4|9345.4|9351.8|9341.8|12
1632726670000|2021-09-27 07:11:10|9355.1|9345.1|9352.6|9342.6|9355.1|9345.1|9352.6|9342.6|6
1632726690000|2021-09-27 07:11:30|9352.5|9342.5|9353.5|9343.5|9353.8|9343.8|9352|9342|5
1632726700000|2021-09-27 07:11:40|9352.6|9342.6|9352.6|9342.6|9353.1|9343.1|9352.6|9342.6|3
1632726710000|2021-09-27 07:11:50|9353.1|9343.1|9353.5|9343.5|9354|9344|9353.1|9343.1|6
1632726720000|2021-09-27 07:12:00|9354|9344|9354.3|9344.3|9354.3|9344.3|9353.5|9343.5|6
1632726730000|2021-09-27 07:12:10|9354|9344|9353.8|9343.8|9354.3|9344.3|9353.8|9343.8|3
1632726740000|2021-09-27 07:12:20|9354|9344|9354|9344|9354|9344|9354|9344|1
1632726770000|2021-09-27 07:12:50|9354.3|9344.3|9354|9344|9354.3|9344.3|9354|9344|2
1632726780000|2021-09-27 07:13:00|9353.6|9343.6|9352.9|9342.9|9353.6|9343.6|9352.3|9342.3|6
1632726790000|2021-09-27 07:13:10|9352.6|9342.6|9352.3|9342.3|9352.6|9342.6|9352.3|9342.3|2
1632726800000|2021-09-27 07:13:20|9352|9342|9352|9342|9352|9342|9352|9342|1
1632726810000|2021-09-27 07:13:30|9352.4|9342.4|9352.5|9342.5|9352.9|9342.9|9352|9342|9
1632726820000|2021-09-27 07:13:40|9352|9342|9352.4|9342.4|9353.3|9343.3|9352|9342|6
1632726830000|2021-09-27 07:13:50|9352|9342|9351.1|9341.1|9352|9342|9351.1|9341.1|3
1632726860000|2021-09-27 07:14:20|9350.9|9340.9|9349.3|9339.3|9350.9|9340.9|9349.3|9339.3|2
1632726870000|2021-09-27 07:14:30|9349.5|9339.5|9349.5|9339.5|9350.8|9340.8|9349.5|9339.5|4
1632726880000|2021-09-27 07:14:40|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|1
1632726890000|2021-09-27 07:14:50|9349.1|9339.1|9347.9|9337.9|9349.1|9339.1|9347.9|9337.9|5
1632726900000|2021-09-27 07:15:00|9348|9338|9348.4|9338.4|9348.4|9338.4|9348|9338|2
1632726910000|2021-09-27 07:15:10|9348.8|9338.8|9349.4|9339.4|9349.4|9339.4|9348.8|9338.8|2
1632726920000|2021-09-27 07:15:20|9348.9|9338.9|9348.5|9338.5|9348.9|9338.9|9348.5|9338.5|3
1632726930000|2021-09-27 07:15:30|9348.4|9338.4|9348.5|9338.5|9348.5|9338.5|9347.8|9337.8|4
1632726940000|2021-09-27 07:15:40|9349|9339|9345.6|9335.6|9349|9339|9345.6|9335.6|5
1632726950000|2021-09-27 07:15:50|9345.9|9335.9|9347.6|9337.6|9348.1|9338.1|9345.8|9335.8|7
1632726960000|2021-09-27 07:16:00|9348.1|9338.1|9348.8|9338.8|9348.8|9338.8|9347.5|9337.5|10
1632726970000|2021-09-27 07:16:10|9348.3|9338.3|9348.9|9338.9|9348.9|9338.9|9348.3|9338.3|2
1632726980000|2021-09-27 07:16:20|9349.3|9339.3|9347.8|9337.8|9349.4|9339.4|9347.8|9337.8|6
1632726990000|2021-09-27 07:16:30|9348.1|9338.1|9348.5|9338.5|9349|9339|9348.1|9338.1|4
1632727000000|2021-09-27 07:16:40|9348.3|9338.3|9348.4|9338.4|9348.4|9338.4|9348.1|9338.1|3
1632727020000|2021-09-27 07:17:00|9348.9|9338.9|9347.9|9337.9|9348.9|9338.9|9347.9|9337.9|3
1632727030000|2021-09-27 07:17:10|9348|9338|9348.6|9338.6|9348.6|9338.6|9348|9338|6
1632727040000|2021-09-27 07:17:20|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|1
1632727050000|2021-09-27 07:17:30|9349.3|9339.3|9345.5|9335.5|9349.3|9339.3|9345.5|9335.5|3
1632727060000|2021-09-27 07:17:40|9345.6|9335.6|9347.9|9337.9|9348.1|9338.1|9345.6|9335.6|9
1632727070000|2021-09-27 07:17:50|9347.8|9337.8|9347.9|9337.9|9347.9|9337.9|9347.8|9337.8|2
1632727080000|2021-09-27 07:18:00|9347.8|9337.8|9348.1|9338.1|9348.1|9338.1|9347.8|9337.8|3
1632727090000|2021-09-27 07:18:10|9347.9|9337.9|9347.6|9337.6|9347.9|9337.9|9347.6|9337.6|2
1632727100000|2021-09-27 07:18:20|9347.5|9337.5|9344.8|9334.8|9347.5|9337.5|9344.8|9334.8|5
1632727110000|2021-09-27 07:18:30|9344.9|9334.9|9348.8|9338.8|9348.8|9338.8|9344.9|9334.9|7
1632727120000|2021-09-27 07:18:40|9349.6|9339.6|9348.3|9338.3|9349.6|9339.6|9348.3|9338.3|3
1632727140000|2021-09-27 07:19:00|9348.5|9338.5|9349.9|9339.9|9350.1|9340.1|9348.5|9338.5|4
1632727150000|2021-09-27 07:19:10|9350|9340|9352.5|9342.5|9352.5|9342.5|9350|9340|4
1632727160000|2021-09-27 07:19:20|9351.5|9341.5|9347.6|9337.6|9351.5|9341.5|9347.6|9337.6|4
1632727170000|2021-09-27 07:19:30|9347.8|9337.8|9353|9343|9353|9343|9347.8|9337.8|9
1632727180000|2021-09-27 07:19:40|9353.8|9343.8|9355.6|9345.6|9355.6|9345.6|9353|9343|4
1632727190000|2021-09-27 07:19:50|9355.9|9345.9|9357.6|9347.6|9357.6|9347.6|9355.9|9345.9|4
1632727200000|2021-09-27 07:20:00|9357.5|9347.5|9357.9|9347.9|9357.9|9347.9|9357.5|9347.5|4
1632727210000|2021-09-27 07:20:10|9357.4|9347.4|9352.6|9342.6|9357.4|9347.4|9352.6|9342.6|4
1632727220000|2021-09-27 07:20:20|9352.4|9342.4|9349.9|9339.9|9352.4|9342.4|9349.9|9339.9|8
1632727230000|2021-09-27 07:20:30|9350.1|9340.1|9350.3|9340.3|9350.4|9340.4|9350.1|9340.1|3
1632727240000|2021-09-27 07:20:40|9350.4|9340.4|9350.9|9340.9|9350.9|9340.9|9350.4|9340.4|3
1632727250000|2021-09-27 07:20:50|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|1
1632727280000|2021-09-27 07:21:20|9351|9341|9347.8|9337.8|9351|9341|9347.8|9337.8|7
1632727290000|2021-09-27 07:21:30|9347.5|9337.5|9347.5|9337.5|9347.5|9337.5|9347.5|9337.5|1
1632727300000|2021-09-27 07:21:40|9347.4|9337.4|9345.5|9335.5|9347.5|9337.5|9345.5|9335.5|5
1632727310000|2021-09-27 07:21:50|9345.3|9335.3|9343.6|9333.6|9345.3|9335.3|9343.3|9333.3|6
1632727320000|2021-09-27 07:22:00|9343.5|9333.5|9344.4|9334.4|9344.4|9334.4|9343.5|9333.5|8
1632727330000|2021-09-27 07:22:10|9344.3|9334.3|9344.4|9334.4|9344.4|9334.4|9344.3|9334.3|2
1632727340000|2021-09-27 07:22:20|9344.3|9334.3|9344.3|9334.3|9344.4|9334.4|9344.3|9334.3|5
1632727350000|2021-09-27 07:22:30|9344.4|9334.4|9344.6|9334.6|9344.6|9334.6|9344.4|9334.4|2
1632727360000|2021-09-27 07:22:40|9344.4|9334.4|9343.1|9333.1|9344.5|9334.5|9343|9333|7
1632727370000|2021-09-27 07:22:50|9343.4|9333.4|9343.5|9333.5|9343.5|9333.5|9343.4|9333.4|2
1632727380000|2021-09-27 07:23:00|9344.3|9334.3|9345.1|9335.1|9345.1|9335.1|9344.3|9334.3|2
1632727390000|2021-09-27 07:23:10|9344.8|9334.8|9347.9|9337.9|9348.1|9338.1|9344.8|9334.8|6
1632727400000|2021-09-27 07:23:20|9348.3|9338.3|9348.5|9338.5|9349.4|9339.4|9348.3|9338.3|5
1632727410000|2021-09-27 07:23:30|9348.8|9338.8|9349.8|9339.8|9350|9340|9348.5|9338.5|6
1632727420000|2021-09-27 07:23:40|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|1
1632727430000|2021-09-27 07:23:50|9349.8|9339.8|9349.8|9339.8|9350|9340|9349.8|9339.8|3
1632727440000|2021-09-27 07:24:00|9350|9340|9349.8|9339.8|9350|9340|9349.4|9339.4|5
1632727450000|2021-09-27 07:24:10|9349.9|9339.9|9349.9|9339.9|9350.9|9340.9|9349.9|9339.9|3
1632727460000|2021-09-27 07:24:20|9350.3|9340.3|9351.8|9341.8|9352.6|9342.6|9349.9|9339.9|8
1632727470000|2021-09-27 07:24:30|9351.5|9341.5|9352.1|9342.1|9352.1|9342.1|9351.5|9341.5|3
1632727480000|2021-09-27 07:24:40|9353|9343|9350|9340|9353.1|9343.1|9349.5|9339.5|9
1632727490000|2021-09-27 07:24:50|9349.8|9339.8|9349.8|9339.8|9350|9340|9349.8|9339.8|3
1632727500000|2021-09-27 07:25:00|9350|9340|9350.5|9340.5|9350.5|9340.5|9350|9340|3
1632727510000|2021-09-27 07:25:10|9350.6|9340.6|9353.6|9343.6|9353.6|9343.6|9350.6|9340.6|3
1632727530000|2021-09-27 07:25:30|9353.8|9343.8|9355.4|9345.4|9356.5|9346.5|9353.8|9343.8|6
1632727540000|2021-09-27 07:25:40|9354.5|9344.5|9356.5|9346.5|9356.5|9346.5|9353.6|9343.6|6
1632727550000|2021-09-27 07:25:50|9356.4|9346.4|9354.1|9344.1|9356.4|9346.4|9354.1|9344.1|2
1632727560000|2021-09-27 07:26:00|9354|9344|9353.1|9343.1|9354|9344|9353.1|9343.1|2
1632727570000|2021-09-27 07:26:10|9353.4|9343.4|9353.1|9343.1|9353.5|9343.5|9353.1|9343.1|4
1632727580000|2021-09-27 07:26:20|9353.5|9343.5|9354|9344|9354.5|9344.5|9352.9|9342.9|6
1632727590000|2021-09-27 07:26:30|9353.5|9343.5|9353.8|9343.8|9353.8|9343.8|9353.5|9343.5|2
1632727600000|2021-09-27 07:26:40|9353.5|9343.5|9350.8|9340.8|9353.5|9343.5|9350.8|9340.8|3
1632727610000|2021-09-27 07:26:50|9350.6|9340.6|9351.8|9341.8|9352.5|9342.5|9349|9339|8
1632727620000|2021-09-27 07:27:00|9351.3|9341.3|9350.5|9340.5|9351.3|9341.3|9350.5|9340.5|2
1632727630000|2021-09-27 07:27:10|9350|9340|9349.4|9339.4|9350|9340|9349.4|9339.4|2
1632727660000|2021-09-27 07:27:40|9349.5|9339.5|9350.6|9340.6|9350.9|9340.9|9349.5|9339.5|4
1632727670000|2021-09-27 07:27:50|9350.4|9340.4|9350.4|9340.4|9350.4|9340.4|9350.4|9340.4|1
1632727680000|2021-09-27 07:28:00|9350.3|9340.3|9351.9|9341.9|9351.9|9341.9|9350.3|9340.3|5
1632727690000|2021-09-27 07:28:10|9352|9342|9352.9|9342.9|9352.9|9342.9|9352|9342|3
1632727700000|2021-09-27 07:28:20|9353.5|9343.5|9354.5|9344.5|9355.1|9345.1|9353.5|9343.5|4
1632727710000|2021-09-27 07:28:30|9354.6|9344.6|9357|9347|9357.3|9347.3|9354.6|9344.6|5
1632727720000|2021-09-27 07:28:40|9357.3|9347.3|9359.8|9349.8|9359.8|9349.8|9357.3|9347.3|2
1632727740000|2021-09-27 07:29:00|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|1
1632727750000|2021-09-27 07:29:10|9360.4|9350.4|9358.1|9348.1|9360.4|9350.4|9356.4|9346.4|9
1632727760000|2021-09-27 07:29:20|9361|9351|9361|9351|9361|9351|9361|9351|1
1632727770000|2021-09-27 07:29:30|9361.4|9351.4|9361.4|9351.4|9361.4|9351.4|9361.4|9351.4|1
1632727780000|2021-09-27 07:29:40|9361.5|9351.5|9358.9|9348.9|9361.5|9351.5|9358.9|9348.9|3
1632727790000|2021-09-27 07:29:50|9359.1|9349.1|9361.3|9351.3|9361.3|9351.3|9359.1|9349.1|3
1632727800000|2021-09-27 07:30:00|9361.6|9351.6|9363.3|9353.3|9363.3|9353.3|9361.6|9351.6|6
1632727810000|2021-09-27 07:30:10|9363|9353|9362|9352|9363|9353|9362|9352|3
1632727820000|2021-09-27 07:30:20|9363.4|9353.4|9363.5|9353.5|9363.5|9353.5|9363.4|9353.4|2
1632727830000|2021-09-27 07:30:30|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|1
1632727840000|2021-09-27 07:30:40|9363.5|9353.5|9362.8|9352.8|9363.5|9353.5|9362.8|9352.8|2
1632727850000|2021-09-27 07:30:50|9362.5|9352.5|9360.8|9350.8|9362.5|9352.5|9360.8|9350.8|5
1632727860000|2021-09-27 07:31:00|9361|9351|9361.4|9351.4|9361.4|9351.4|9361|9351|2
1632727870000|2021-09-27 07:31:10|9360.8|9350.8|9361.6|9351.6|9361.6|9351.6|9360.6|9350.6|4
1632727890000|2021-09-27 07:31:30|9361.4|9351.4|9360.5|9350.5|9361.4|9351.4|9360.5|9350.5|3
1632727900000|2021-09-27 07:31:40|9359.5|9349.5|9359|9349|9359.5|9349.5|9359|9349|2
1632727910000|2021-09-27 07:31:50|9359.3|9349.3|9359|9349|9359.3|9349.3|9359|9349|2
1632727920000|2021-09-27 07:32:00|9359.1|9349.1|9359.1|9349.1|9359.1|9349.1|9359.1|9349.1|1
1632727930000|2021-09-27 07:32:10|9360|9350|9359.3|9349.3|9360|9350|9359.3|9349.3|2
1632727940000|2021-09-27 07:32:20|9359|9349|9357.4|9347.4|9359|9349|9357.4|9347.4|3
1632727950000|2021-09-27 07:32:30|9357.5|9347.5|9357.6|9347.6|9357.8|9347.8|9357.5|9347.5|3
1632727980000|2021-09-27 07:33:00|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358|9348|5
1632727990000|2021-09-27 07:33:10|9358.1|9348.1|9357.9|9347.9|9358.1|9348.1|9357.9|9347.9|2
1632728000000|2021-09-27 07:33:20|9358.1|9348.1|9358|9348|9358.1|9348.1|9358|9348|4
1632728010000|2021-09-27 07:33:30|9357.6|9347.6|9357.9|9347.9|9357.9|9347.9|9357.6|9347.6|2
1632728020000|2021-09-27 07:33:40|9358.3|9348.3|9357.1|9347.1|9358.3|9348.3|9357.1|9347.1|4
1632728030000|2021-09-27 07:33:50|9356.9|9346.9|9356.9|9346.9|9356.9|9346.9|9356.9|9346.9|1
1632728040000|2021-09-27 07:34:00|9357|9347|9358|9348|9358|9348|9357|9347|4
1632728050000|2021-09-27 07:34:10|9358.1|9348.1|9357.1|9347.1|9358.3|9348.3|9357.1|9347.1|5
1632728060000|2021-09-27 07:34:20|9356.9|9346.9|9356.8|9346.8|9356.9|9346.9|9356.8|9346.8|2
1632728080000|2021-09-27 07:34:40|9356.6|9346.6|9352.6|9342.6|9356.6|9346.6|9352.6|9342.6|3
1632728090000|2021-09-27 07:34:50|9352.9|9342.9|9353.5|9343.5|9353.5|9343.5|9352.9|9342.9|2
1632728130000|2021-09-27 07:35:30|9353.3|9343.3|9354.3|9344.3|9354.3|9344.3|9353.3|9343.3|2
1632728140000|2021-09-27 07:35:40|9354.5|9344.5|9355.3|9345.3|9355.3|9345.3|9354.5|9344.5|3
1632728160000|2021-09-27 07:36:00|9355.5|9345.5|9357|9347|9357|9347|9355.5|9345.5|2
1632728170000|2021-09-27 07:36:10|9357.9|9347.9|9358|9348|9358|9348|9357.9|9347.9|2
1632728190000|2021-09-27 07:36:30|9358.8|9348.8|9359|9349|9359|9349|9358.8|9348.8|2
1632728200000|2021-09-27 07:36:40|9358.6|9348.6|9357.3|9347.3|9358.6|9348.6|9357.3|9347.3|3
1632728210000|2021-09-27 07:36:50|9357.4|9347.4|9357.4|9347.4|9357.4|9347.4|9357.4|9347.4|1
1632728230000|2021-09-27 07:37:10|9357.9|9347.9|9358|9348|9358|9348|9357.9|9347.9|2
1632728240000|2021-09-27 07:37:20|9357.9|9347.9|9358|9348|9358|9348|9357.6|9347.6|3
1632728250000|2021-09-27 07:37:30|9358.1|9348.1|9358|9348|9358.1|9348.1|9358|9348|2
1632728260000|2021-09-27 07:37:40|9357.9|9347.9|9357.6|9347.6|9357.9|9347.9|9357.6|9347.6|2
1632728270000|2021-09-27 07:37:50|9357.5|9347.5|9357.1|9347.1|9357.5|9347.5|9356.8|9346.8|4
1632728310000|2021-09-27 07:38:30|9357|9347|9352.8|9342.8|9357|9347|9352.1|9342.1|6
1632728320000|2021-09-27 07:38:40|9352.9|9342.9|9354.5|9344.5|9354.8|9344.8|9352.9|9342.9|5
1632728330000|2021-09-27 07:38:50|9353.3|9343.3|9352.1|9342.1|9353.6|9343.6|9352.1|9342.1|6
1632728340000|2021-09-27 07:39:00|9352.3|9342.3|9353.9|9343.9|9353.9|9343.9|9352.3|9342.3|4
1632728350000|2021-09-27 07:39:10|9354.5|9344.5|9354.4|9344.4|9354.5|9344.5|9354.4|9344.4|2
1632728360000|2021-09-27 07:39:20|9354.3|9344.3|9353.1|9343.1|9354.3|9344.3|9353.1|9343.1|3
1632728370000|2021-09-27 07:39:30|9351.9|9341.9|9350.4|9340.4|9351.9|9341.9|9350.3|9340.3|4
1632728380000|2021-09-27 07:39:40|9350|9340|9349.1|9339.1|9350|9340|9349|9339|5
1632728390000|2021-09-27 07:39:50|9348.4|9338.4|9349.8|9339.8|9349.8|9339.8|9348.4|9338.4|3
1632728400000|2021-09-27 07:40:00|9350.6|9340.6|9349.1|9339.1|9351|9341|9349|9339|7
1632728410000|2021-09-27 07:40:10|9349.5|9339.5|9349.6|9339.6|9349.6|9339.6|9349.5|9339.5|2
1632728420000|2021-09-27 07:40:20|9348.8|9338.8|9349.9|9339.9|9349.9|9339.9|9348.5|9338.5|4
1632728430000|2021-09-27 07:40:30|9348.9|9338.9|9348.6|9338.6|9348.9|9338.9|9348.4|9338.4|7
1632728440000|2021-09-27 07:40:40|9348.4|9338.4|9346.3|9336.3|9348.4|9338.4|9346.1|9336.1|7
1632728450000|2021-09-27 07:40:50|9346.4|9336.4|9347.5|9337.5|9347.6|9337.6|9346.4|9336.4|6
1632728460000|2021-09-27 07:41:00|9346.9|9336.9|9347.3|9337.3|9347.3|9337.3|9346.9|9336.9|3
1632728470000|2021-09-27 07:41:10|9347|9337|9347|9337|9347.1|9337.1|9346.8|9336.8|5
1632728480000|2021-09-27 07:41:20|9346.3|9336.3|9346.4|9336.4|9346.4|9336.4|9346.3|9336.3|2
1632728490000|2021-09-27 07:41:30|9346.1|9336.1|9344.8|9334.8|9346.1|9336.1|9343.9|9333.9|5
1632728500000|2021-09-27 07:41:40|9345.3|9335.3|9345.5|9335.5|9345.5|9335.5|9345.3|9335.3|3
1632728520000|2021-09-27 07:42:00|9345.8|9335.8|9348.4|9338.4|9348.4|9338.4|9345.8|9335.8|8
1632728530000|2021-09-27 07:42:10|9347.6|9337.6|9347.6|9337.6|9347.6|9337.6|9347.6|9337.6|1
1632728540000|2021-09-27 07:42:20|9345.4|9335.4|9344.5|9334.5|9345.4|9335.4|9344.3|9334.3|3
1632728550000|2021-09-27 07:42:30|9344.6|9334.6|9347.6|9337.6|9347.8|9337.8|9344.6|9334.6|7
1632728560000|2021-09-27 07:42:40|9347.4|9337.4|9343.6|9333.6|9347.4|9337.4|9342.6|9332.6|10
1632728570000|2021-09-27 07:42:50|9343.5|9333.5|9343.6|9333.6|9343.6|9333.6|9343.5|9333.5|2
1632728580000|2021-09-27 07:43:00|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|1
1632728590000|2021-09-27 07:43:10|9344.1|9334.1|9341.1|9331.1|9344.1|9334.1|9341.1|9331.1|5
1632728600000|2021-09-27 07:43:20|9341.5|9331.5|9341|9331|9341.5|9331.5|9341|9331|7
1632728610000|2021-09-27 07:43:30|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|1
1632728620000|2021-09-27 07:43:40|9342.6|9332.6|9342.3|9332.3|9345|9335|9342|9332|6
1632728630000|2021-09-27 07:43:50|9342|9332|9341.9|9331.9|9342|9332|9341.9|9331.9|2
1632728640000|2021-09-27 07:44:00|9343.4|9333.4|9341.6|9331.6|9343.5|9333.5|9341.6|9331.6|4
1632728660000|2021-09-27 07:44:20|9341.8|9331.8|9341.6|9331.6|9341.8|9331.8|9341.6|9331.6|2
1632728680000|2021-09-27 07:44:40|9341.8|9331.8|9342.9|9332.9|9342.9|9332.9|9341.8|9331.8|2
1632728700000|2021-09-27 07:45:00|9343.3|9333.3|9343.3|9333.3|9343.3|9333.3|9343.3|9333.3|1
1632728710000|2021-09-27 07:45:10|9343.5|9333.5|9343.6|9333.6|9343.6|9333.6|9343.5|9333.5|2
1632728720000|2021-09-27 07:45:20|9343.8|9333.8|9346|9336|9346.4|9336.4|9343.8|9333.8|7
1632728730000|2021-09-27 07:45:30|9346.3|9336.3|9343.3|9333.3|9347.1|9337.1|9343.3|9333.3|11
1632728750000|2021-09-27 07:45:50|9343|9333|9343.4|9333.4|9343.4|9333.4|9342.3|9332.3|4
1632728760000|2021-09-27 07:46:00|9343.3|9333.3|9341.5|9331.5|9343.3|9333.3|9341.5|9331.5|6
1632728770000|2021-09-27 07:46:10|9341.4|9331.4|9335.5|9325.5|9341.4|9331.4|9334.5|9324.5|6
1632728780000|2021-09-27 07:46:20|9334.8|9324.8|9334.3|9324.3|9336.4|9326.4|9333.6|9323.6|11
1632728790000|2021-09-27 07:46:30|9334.4|9324.4|9334|9324|9335.3|9325.3|9334|9324|7
1632728800000|2021-09-27 07:46:40|9334.3|9324.3|9330.5|9320.5|9334.9|9324.9|9330.3|9320.3|10
1632728810000|2021-09-27 07:46:50|9330.8|9320.8|9331|9321|9331|9321|9330.8|9320.8|2
1632728820000|2021-09-27 07:47:00|9331.3|9321.3|9332|9322|9332|9322|9331.3|9321.3|2
1632728830000|2021-09-27 07:47:10|9333|9323|9334.3|9324.3|9334.3|9324.3|9333|9323|3
1632728840000|2021-09-27 07:47:20|9335|9325|9333.6|9323.6|9335|9325|9333.1|9323.1|9
1632728850000|2021-09-27 07:47:30|9334.4|9324.4|9335.1|9325.1|9335.1|9325.1|9334.4|9324.4|3
1632728860000|2021-09-27 07:47:40|9334.6|9324.6|9331.3|9321.3|9334.6|9324.6|9331.3|9321.3|7
1632728870000|2021-09-27 07:47:50|9331.4|9321.4|9326.4|9316.4|9331.4|9321.4|9324.1|9314.1|8
1632728880000|2021-09-27 07:48:00|9326.5|9316.5|9325.4|9315.4|9329|9319|9325.4|9315.4|11
1632728890000|2021-09-27 07:48:10|9325.1|9315.1|9321.4|9311.4|9325.1|9315.1|9320.8|9310.8|9
1632728900000|2021-09-27 07:48:20|9321.1|9311.1|9319.8|9309.8|9321.1|9311.1|9319.4|9309.4|9
1632728910000|2021-09-27 07:48:30|9319.6|9309.6|9318.5|9308.5|9319.6|9309.6|9317.9|9307.9|8
1632728920000|2021-09-27 07:48:40|9319.4|9309.4|9317.6|9307.6|9319.4|9309.4|9317.6|9307.6|3
1632728930000|2021-09-27 07:48:50|9317.8|9307.8|9321.5|9311.5|9321.8|9311.8|9317.8|9307.8|6
1632728940000|2021-09-27 07:49:00|9320.6|9310.6|9319.6|9309.6|9320.6|9310.6|9319.6|9309.6|3
1632728950000|2021-09-27 07:49:10|9319.4|9309.4|9317.4|9307.4|9319.4|9309.4|9317.4|9307.4|5
1632728960000|2021-09-27 07:49:20|9317.5|9307.5|9316.4|9306.4|9318.5|9308.5|9315|9305|7
1632728970000|2021-09-27 07:49:30|9316.1|9306.1|9314.1|9304.1|9318.5|9308.5|9314.1|9304.1|9
1632728980000|2021-09-27 07:49:40|9314|9304|9313.5|9303.5|9314|9304|9312|9302|10
1632728990000|2021-09-27 07:49:50|9313.9|9303.9|9317.1|9307.1|9317.1|9307.1|9313.9|9303.9|6
1632729000000|2021-09-27 07:50:00|9317.3|9307.3|9320.9|9310.9|9322.3|9312.3|9317.3|9307.3|9
1632729010000|2021-09-27 07:50:10|9321.3|9311.3|9322.1|9312.1|9322.1|9312.1|9321.3|9311.3|4
1632729020000|2021-09-27 07:50:20|9322.4|9312.4|9321.5|9311.5|9322.4|9312.4|9321.5|9311.5|3
1632729030000|2021-09-27 07:50:30|9321.6|9311.6|9322.6|9312.6|9322.6|9312.6|9321.6|9311.6|2
1632729040000|2021-09-27 07:50:40|9322.8|9312.8|9325.8|9315.8|9325.8|9315.8|9322.8|9312.8|6
1632729050000|2021-09-27 07:50:50|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|9326.1|9316.1|9
1632729060000|2021-09-27 07:51:00|9326.4|9316.4|9326.9|9316.9|9326.9|9316.9|9326.3|9316.3|4
1632729070000|2021-09-27 07:51:10|9327.5|9317.5|9327.8|9317.8|9328.1|9318.1|9327.5|9317.5|4
1632729080000|2021-09-27 07:51:20|9328.6|9318.6|9328.1|9318.1|9329.4|9319.4|9328.1|9318.1|4
1632729100000|2021-09-27 07:51:40|9328.4|9318.4|9329.5|9319.5|9329.5|9319.5|9328.4|9318.4|3
1632729110000|2021-09-27 07:51:50|9329.3|9319.3|9328.4|9318.4|9329.4|9319.4|9328.4|9318.4|4
1632729120000|2021-09-27 07:52:00|9328.8|9318.8|9328.9|9318.9|9328.9|9318.9|9328.4|9318.4|6
1632729130000|2021-09-27 07:52:10|9329.3|9319.3|9328.9|9318.9|9329.8|9319.8|9328.9|9318.9|6
1632729140000|2021-09-27 07:52:20|9329|9319|9329.9|9319.9|9329.9|9319.9|9329|9319|5
1632729150000|2021-09-27 07:52:30|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|1
1632729160000|2021-09-27 07:52:40|9330|9320|9332.9|9322.9|9332.9|9322.9|9330|9320|3
1632729170000|2021-09-27 07:52:50|9332.8|9322.8|9332.3|9322.3|9332.8|9322.8|9332.3|9322.3|3
1632729180000|2021-09-27 07:53:00|9331.6|9321.6|9329.5|9319.5|9331.6|9321.6|9329.5|9319.5|4
1632729190000|2021-09-27 07:53:10|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|1
1632729200000|2021-09-27 07:53:20|9326.6|9316.6|9326.3|9316.3|9326.6|9316.6|9326.1|9316.1|9
1632729210000|2021-09-27 07:53:30|9326|9316|9325.9|9315.9|9326.4|9316.4|9325.9|9315.9|5
1632729220000|2021-09-27 07:53:40|9325.6|9315.6|9326|9316|9326.1|9316.1|9325.6|9315.6|4
1632729230000|2021-09-27 07:53:50|9325.9|9315.9|9326.5|9316.5|9326.6|9316.6|9325.9|9315.9|5
1632729240000|2021-09-27 07:54:00|9326.1|9316.1|9329.9|9319.9|9330.8|9320.8|9326.1|9316.1|8
1632729250000|2021-09-27 07:54:10|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|1
1632729260000|2021-09-27 07:54:20|9331.3|9321.3|9330.6|9320.6|9331.3|9321.3|9330.4|9320.4|3
1632729270000|2021-09-27 07:54:30|9330.3|9320.3|9330.6|9320.6|9330.6|9320.6|9328.6|9318.6|4
1632729280000|2021-09-27 07:54:40|9330.5|9320.5|9330.5|9320.5|9330.6|9320.6|9330.5|9320.5|3
1632729290000|2021-09-27 07:54:50|9330.6|9320.6|9331.6|9321.6|9332.1|9322.1|9330.6|9320.6|6
1632729300000|2021-09-27 07:55:00|9332.1|9322.1|9332|9322|9332.5|9322.5|9331.9|9321.9|10
1632729310000|2021-09-27 07:55:10|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|9331.6|9321.6|5
1632729320000|2021-09-27 07:55:20|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|1
1632729330000|2021-09-27 07:55:30|9331.5|9321.5|9331.1|9321.1|9331.5|9321.5|9331.1|9321.1|3
1632729340000|2021-09-27 07:55:40|9330.8|9320.8|9329.3|9319.3|9330.8|9320.8|9329.3|9319.3|2
1632729350000|2021-09-27 07:55:50|9329|9319|9329.4|9319.4|9329.4|9319.4|9328.8|9318.8|8
1632729360000|2021-09-27 07:56:00|9330.1|9320.1|9332.4|9322.4|9332.4|9322.4|9330.1|9320.1|5
1632729370000|2021-09-27 07:56:10|9332.5|9322.5|9332.6|9322.6|9332.9|9322.9|9332.5|9322.5|4
1632729380000|2021-09-27 07:56:20|9333.4|9323.4|9333.8|9323.8|9333.8|9323.8|9333|9323|4
1632729390000|2021-09-27 07:56:30|9334|9324|9334|9324|9334|9324|9333.5|9323.5|3
1632729400000|2021-09-27 07:56:40|9333.9|9323.9|9334|9324|9334|9324|9333.9|9323.9|2
1632729410000|2021-09-27 07:56:50|9333.5|9323.5|9334|9324|9334|9324|9333.5|9323.5|2
1632729420000|2021-09-27 07:57:00|9333.5|9323.5|9332.4|9322.4|9333.5|9323.5|9331.9|9321.9|5
1632729430000|2021-09-27 07:57:10|9332.8|9322.8|9333.5|9323.5|9333.5|9323.5|9332.8|9322.8|2
1632729450000|2021-09-27 07:57:30|9333.1|9323.1|9334.1|9324.1|9334.9|9324.9|9333.1|9323.1|5
1632729460000|2021-09-27 07:57:40|9333.8|9323.8|9334.4|9324.4|9334.4|9324.4|9333.8|9323.8|4
1632729470000|2021-09-27 07:57:50|9334.5|9324.5|9334.9|9324.9|9335.4|9325.4|9334.5|9324.5|5
1632729480000|2021-09-27 07:58:00|9334.8|9324.8|9333.8|9323.8|9334.8|9324.8|9333|9323|6
1632729490000|2021-09-27 07:58:10|9333.6|9323.6|9333.6|9323.6|9333.6|9323.6|9333.6|9323.6|1
1632729510000|2021-09-27 07:58:30|9333.1|9323.1|9332.8|9322.8|9333.1|9323.1|9331.3|9321.3|8
1632729520000|2021-09-27 07:58:40|9332.1|9322.1|9331.3|9321.3|9332.4|9322.4|9331.3|9321.3|4
1632729530000|2021-09-27 07:58:50|9330.5|9320.5|9329.3|9319.3|9331.5|9321.5|9329.3|9319.3|7
1632729540000|2021-09-27 07:59:00|9329|9319|9324.8|9314.8|9329|9319|9324.8|9314.8|8
1632729550000|2021-09-27 07:59:10|9325.8|9315.8|9323|9313|9325.9|9315.9|9323|9313|14
1632729560000|2021-09-27 07:59:20|9322.8|9312.8|9322|9312|9322.8|9312.8|9322|9312|2
1632729570000|2021-09-27 07:59:30|9322.6|9312.6|9323|9313|9324.9|9314.9|9322.6|9312.6|6
1632729590000|2021-09-27 07:59:50|9322.8|9312.8|9323|9313|9323|9313|9318.8|9308.8|6
1632729600000|2021-09-27 08:00:00|9322.8|9312.8|9323.1|9313.1|9323.1|9313.1|9320.8|9310.8|9
1632729610000|2021-09-27 08:00:10|9322|9312|9327.9|9317.9|9328.1|9318.1|9321|9311|11
1632729620000|2021-09-27 08:00:20|9327.6|9317.6|9327.6|9317.6|9327.9|9317.9|9327.4|9317.4|9
1632729630000|2021-09-27 08:00:30|9327.4|9317.4|9325.9|9315.9|9327.4|9317.4|9325.3|9315.3|5
1632729640000|2021-09-27 08:00:40|9326.6|9316.6|9327.4|9317.4|9327.4|9317.4|9326.6|9316.6|3
1632729650000|2021-09-27 08:00:50|9328.4|9318.4|9327.8|9317.8|9329.9|9319.9|9327.8|9317.8|4
1632729660000|2021-09-27 08:01:00|9327.9|9317.9|9327.6|9317.6|9328.1|9318.1|9327.6|9317.6|4
1632729670000|2021-09-27 08:01:10|9327.4|9317.4|9325.1|9315.1|9327.4|9317.4|9324.9|9314.9|3
1632729680000|2021-09-27 08:01:20|9325.9|9315.9|9325.8|9315.8|9326.1|9316.1|9325.8|9315.8|4
1632729690000|2021-09-27 08:01:30|9325.5|9315.5|9325.8|9315.8|9325.8|9315.8|9325.4|9315.4|4
1632729700000|2021-09-27 08:01:40|9325.6|9315.6|9326.3|9316.3|9326.3|9316.3|9325.4|9315.4|5
1632729710000|2021-09-27 08:01:50|9326.1|9316.1|9326.9|9316.9|9327|9317|9325.6|9315.6|5
1632729720000|2021-09-27 08:02:00|9328.3|9318.3|9329.5|9319.5|9330.5|9320.5|9328.3|9318.3|6
1632729730000|2021-09-27 08:02:10|9330.1|9320.1|9330.8|9320.8|9330.8|9320.8|9330.1|9320.1|4
1632729740000|2021-09-27 08:02:20|9331.4|9321.4|9331.1|9321.1|9331.4|9321.4|9331.1|9321.1|2
1632729750000|2021-09-27 08:02:30|9329.8|9319.8|9331.6|9321.6|9331.6|9321.6|9329.8|9319.8|2
1632729760000|2021-09-27 08:02:40|9331.5|9321.5|9331.1|9321.1|9331.5|9321.5|9331.1|9321.1|2
1632729780000|2021-09-27 08:03:00|9330.4|9320.4|9330.5|9320.5|9330.5|9320.5|9330.4|9320.4|2
1632729800000|2021-09-27 08:03:20|9330|9320|9326.4|9316.4|9330|9320|9326.4|9316.4|4
1632729810000|2021-09-27 08:03:30|9326.1|9316.1|9321.1|9311.1|9326.1|9316.1|9321.1|9311.1|6
1632729820000|2021-09-27 08:03:40|9320.9|9310.9|9320.6|9310.6|9320.9|9310.9|9320.6|9310.6|2
1632729830000|2021-09-27 08:03:50|9320.4|9310.4|9321|9311|9321|9311|9320|9310|6
1632729840000|2021-09-27 08:04:00|9320.8|9310.8|9323.9|9313.9|9323.9|9313.9|9320.6|9310.6|3
1632729850000|2021-09-27 08:04:10|9323.8|9313.8|9323.8|9313.8|9323.8|9313.8|9322.5|9312.5|7
1632729860000|2021-09-27 08:04:20|9323.5|9313.5|9322.1|9312.1|9323.5|9313.5|9322.1|9312.1|4
1632729870000|2021-09-27 08:04:30|9322|9312|9321.4|9311.4|9322|9312|9321.4|9311.4|3
1632729890000|2021-09-27 08:04:50|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|1
1632729900000|2021-09-27 08:05:00|9321.4|9311.4|9321.6|9311.6|9321.6|9311.6|9321.4|9311.4|2
1632729910000|2021-09-27 08:05:10|9321.8|9311.8|9322|9312|9322|9312|9321.8|9311.8|3
1632729920000|2021-09-27 08:05:20|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|1
1632729960000|2021-09-27 08:06:00|9322.5|9312.5|9322.4|9312.4|9322.5|9312.5|9322.4|9312.4|2
1632729970000|2021-09-27 08:06:10|9322.5|9312.5|9320.5|9310.5|9322.5|9312.5|9320.5|9310.5|5
1632729980000|2021-09-27 08:06:20|9320.4|9310.4|9320.4|9310.4|9320.4|9310.4|9320.4|9310.4|1
1632729990000|2021-09-27 08:06:30|9320|9310|9319.5|9309.5|9320|9310|9319.3|9309.3|3
1632730020000|2021-09-27 08:07:00|9319.9|9309.9|9318.3|9308.3|9320.4|9310.4|9318.3|9308.3|7
1632730030000|2021-09-27 08:07:10|9317.8|9307.8|9318.6|9308.6|9318.6|9308.6|9317.8|9307.8|5
1632730040000|2021-09-27 08:07:20|9318.9|9308.9|9320.6|9310.6|9320.6|9310.6|9318.9|9308.9|4
1632730050000|2021-09-27 08:07:30|9320.3|9310.3|9320|9310|9320.3|9310.3|9320|9310|3
1632730070000|2021-09-27 08:07:50|9320.1|9310.1|9320.1|9310.1|9320.1|9310.1|9320.1|9310.1|1
1632730110000|2021-09-27 08:08:30|9319.9|9309.9|9318.8|9308.8|9319.9|9309.9|9318.8|9308.8|2
1632730120000|2021-09-27 08:08:40|9318.4|9308.4|9318.1|9308.1|9318.4|9308.4|9318.1|9308.1|2
1632730130000|2021-09-27 08:08:50|9317.9|9307.9|9318.9|9308.9|9318.9|9308.9|9317.8|9307.8|4
1632730140000|2021-09-27 08:09:00|9320.1|9310.1|9320.6|9310.6|9320.6|9310.6|9320.1|9310.1|4
1632730160000|2021-09-27 08:09:20|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|1
1632730170000|2021-09-27 08:09:30|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|9320|9310|3
1632730180000|2021-09-27 08:09:40|9320.4|9310.4|9320.6|9310.6|9320.6|9310.6|9320.4|9310.4|2
1632730200000|2021-09-27 08:10:00|9320.8|9310.8|9321|9311|9321|9311|9320.8|9310.8|2
1632730210000|2021-09-27 08:10:10|9320.9|9310.9|9320.8|9310.8|9320.9|9310.9|9320.8|9310.8|2
1632730230000|2021-09-27 08:10:30|9320.6|9310.6|9320.9|9310.9|9320.9|9310.9|9320.4|9310.4|3
1632730240000|2021-09-27 08:10:40|9321.1|9311.1|9323.9|9313.9|9323.9|9313.9|9321.1|9311.1|2
1632730250000|2021-09-27 08:10:50|9323.4|9313.4|9322.5|9312.5|9323.4|9313.4|9322.5|9312.5|4
1632730260000|2021-09-27 08:11:00|9322.8|9312.8|9323.3|9313.3|9323.3|9313.3|9322.8|9312.8|3
1632730270000|2021-09-27 08:11:10|9323.5|9313.5|9324|9314|9324|9314|9323.5|9313.5|2
1632730290000|2021-09-27 08:11:30|9324.1|9314.1|9325.1|9315.1|9325.6|9315.6|9324.1|9314.1|6
1632730300000|2021-09-27 08:11:40|9324.8|9314.8|9324.8|9314.8|9324.8|9314.8|9324.8|9314.8|1
1632730310000|2021-09-27 08:11:50|9325|9315|9326|9316|9326|9316|9325|9315|4
1632730330000|2021-09-27 08:12:10|9326.3|9316.3|9327.4|9317.4|9327.8|9317.8|9326.3|9316.3|4
1632730340000|2021-09-27 08:12:20|9327.1|9317.1|9326.3|9316.3|9327.1|9317.1|9326.3|9316.3|6
1632730350000|2021-09-27 08:12:30|9326.1|9316.1|9325.4|9315.4|9326.1|9316.1|9324.4|9314.4|7
1632730360000|2021-09-27 08:12:40|9325.6|9315.6|9325.6|9315.6|9325.6|9315.6|9325.4|9315.4|3
1632730370000|2021-09-27 08:12:50|9325.4|9315.4|9325.4|9315.4|9325.4|9315.4|9325.4|9315.4|1
1632730380000|2021-09-27 08:13:00|9325.6|9315.6|9325.4|9315.4|9325.6|9315.6|9325.4|9315.4|2
1632730390000|2021-09-27 08:13:10|9325.1|9315.1|9325.1|9315.1|9325.1|9315.1|9325.1|9315.1|1
1632730400000|2021-09-27 08:13:20|9325|9315|9324.9|9314.9|9325.1|9315.1|9324.9|9314.9|3
1632730410000|2021-09-27 08:13:30|9324.5|9314.5|9325.1|9315.1|9325.6|9315.6|9324.5|9314.5|5
1632730420000|2021-09-27 08:13:40|9325|9315|9324.8|9314.8|9325.1|9315.1|9324.1|9314.1|6
1632730430000|2021-09-27 08:13:50|9324.5|9314.5|9325|9315|9325|9315|9324.3|9314.3|4
1632730440000|2021-09-27 08:14:00|9325.1|9315.1|9323.1|9313.1|9325.3|9315.3|9323.1|9313.1|8
1632730450000|2021-09-27 08:14:10|9322.9|9312.9|9325.1|9315.1|9325.1|9315.1|9322.4|9312.4|5
1632730460000|2021-09-27 08:14:20|9325.3|9315.3|9325.6|9315.6|9325.6|9315.6|9325.3|9315.3|2
1632730490000|2021-09-27 08:14:50|9325.8|9315.8|9322.6|9312.6|9325.8|9315.8|9322.6|9312.6|3
1632730500000|2021-09-27 08:15:00|9322.9|9312.9|9324.4|9314.4|9324.4|9314.4|9322.5|9312.5|7
1632730510000|2021-09-27 08:15:10|9324.3|9314.3|9323.1|9313.1|9324.4|9314.4|9323.1|9313.1|4
1632730520000|2021-09-27 08:15:20|9323.4|9313.4|9324.4|9314.4|9324.4|9314.4|9323.4|9313.4|4
1632730530000|2021-09-27 08:15:30|9324.3|9314.3|9324.1|9314.1|9324.3|9314.3|9323.6|9313.6|10
1632730540000|2021-09-27 08:15:40|9323.9|9313.9|9324.1|9314.1|9324.6|9314.6|9323.5|9313.5|6
1632730550000|2021-09-27 08:15:50|9324.4|9314.4|9324.1|9314.1|9324.4|9314.4|9323.4|9313.4|9
1632730560000|2021-09-27 08:16:00|9323.9|9313.9|9321.3|9311.3|9323.9|9313.9|9321.3|9311.3|5
1632730570000|2021-09-27 08:16:10|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|9321.3|9311.3|3
1632730580000|2021-09-27 08:16:20|9321.8|9311.8|9323|9313|9323|9313|9321.8|9311.8|2
1632730600000|2021-09-27 08:16:40|9322.9|9312.9|9320.8|9310.8|9322.9|9312.9|9320.8|9310.8|3
1632730610000|2021-09-27 08:16:50|9320.9|9310.9|9322.6|9312.6|9322.6|9312.6|9320.9|9310.9|2
1632730620000|2021-09-27 08:17:00|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|1
1632730630000|2021-09-27 08:17:10|9322.1|9312.1|9322.4|9312.4|9322.4|9312.4|9322.1|9312.1|2
1632730640000|2021-09-27 08:17:20|9322.8|9312.8|9322.9|9312.9|9322.9|9312.9|9322.8|9312.8|2
1632730660000|2021-09-27 08:17:40|9322.6|9312.6|9322|9312|9322.6|9312.6|9322|9312|3
1632730670000|2021-09-27 08:17:50|9321.8|9311.8|9321.8|9311.8|9321.8|9311.8|9321.8|9311.8|1
1632730680000|2021-09-27 08:18:00|9321.6|9311.6|9319|9309|9321.6|9311.6|9318.4|9308.4|9
1632730690000|2021-09-27 08:18:10|9318.8|9308.8|9319|9309|9319.3|9309.3|9318.8|9308.8|4
1632730710000|2021-09-27 08:18:30|9319.1|9309.1|9319|9309|9319.8|9309.8|9318.9|9308.9|5
1632730720000|2021-09-27 08:18:40|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9318.6|9308.6|5
1632730730000|2021-09-27 08:18:50|9317.9|9307.9|9311.8|9301.8|9317.9|9307.9|9311.8|9301.8|8
1632730740000|2021-09-27 08:19:00|9311.6|9301.6|9311.9|9301.9|9312.9|9302.9|9310.8|9300.8|10
1632730750000|2021-09-27 08:19:10|9312.3|9302.3|9313.4|9303.4|9313.4|9303.4|9311.4|9301.4|7
1632730760000|2021-09-27 08:19:20|9313.3|9303.3|9309.6|9299.6|9313.3|9303.3|9309.6|9299.6|5
1632730770000|2021-09-27 08:19:30|9309.8|9299.8|9310|9300|9310|9300|9308.4|9298.4|8
1632730780000|2021-09-27 08:19:40|9310.4|9300.4|9312.1|9302.1|9312.8|9302.8|9310.4|9300.4|8
1632730790000|2021-09-27 08:19:50|9312.4|9302.4|9313.9|9303.9|9313.9|9303.9|9312.4|9302.4|6
1632730800000|2021-09-27 08:20:00|9313.8|9303.8|9311.1|9301.1|9313.8|9303.8|9309.3|9299.3|12
1632730810000|2021-09-27 08:20:10|9311.4|9301.4|9312.1|9302.1|9312.1|9302.1|9311.4|9301.4|2
1632730820000|2021-09-27 08:20:20|9311.6|9301.6|9310.6|9300.6|9312.3|9302.3|9310.6|9300.6|4
1632730830000|2021-09-27 08:20:30|9310|9300|9308|9298|9310|9300|9307.9|9297.9|3
1632730840000|2021-09-27 08:20:40|9307.9|9297.9|9307.4|9297.4|9307.9|9297.9|9307.4|9297.4|3
1632730850000|2021-09-27 08:20:50|9307.1|9297.1|9307.9|9297.9|9308.4|9298.4|9306.8|9296.8|10
1632730860000|2021-09-27 08:21:00|9308.4|9298.4|9311|9301|9311.1|9301.1|9308.4|9298.4|3
1632730870000|2021-09-27 08:21:10|9310.9|9300.9|9310.4|9300.4|9310.9|9300.9|9310.4|9300.4|2
1632730880000|2021-09-27 08:21:20|9309.8|9299.8|9308|9298|9309.8|9299.8|9308|9298|6
1632730890000|2021-09-27 08:21:30|9307.8|9297.8|9307.5|9297.5|9307.8|9297.8|9306.9|9296.9|6
1632730900000|2021-09-27 08:21:40|9307.6|9297.6|9309.1|9299.1|9309.1|9299.1|9307.6|9297.6|4
1632730910000|2021-09-27 08:21:50|9308.5|9298.5|9308.5|9298.5|9308.5|9298.5|9308.5|9298.5|1
1632730920000|2021-09-27 08:22:00|9308.8|9298.8|9308|9298|9308.8|9298.8|9308|9298|4
1632730930000|2021-09-27 08:22:10|9308.3|9298.3|9313.3|9303.3|9313.3|9303.3|9308.3|9298.3|9
1632730960000|2021-09-27 08:22:40|9312.8|9302.8|9317.9|9307.9|9317.9|9307.9|9312.8|9302.8|10
1632730970000|2021-09-27 08:22:50|9318|9308|9318|9308|9318|9308|9318|9308|1
1632730980000|2021-09-27 08:23:00|9317.9|9307.9|9318.4|9308.4|9318.6|9308.6|9317.4|9307.4|8
1632730990000|2021-09-27 08:23:10|9318.6|9308.6|9319.9|9309.9|9319.9|9309.9|9318.6|9308.6|2
1632731000000|2021-09-27 08:23:20|9319.6|9309.6|9321.6|9311.6|9322.3|9312.3|9319.4|9309.4|11
1632731010000|2021-09-27 08:23:30|9321.4|9311.4|9321.4|9311.4|9321.6|9311.6|9321.4|9311.4|5
1632731020000|2021-09-27 08:23:40|9321.6|9311.6|9324.5|9314.5|9324.5|9314.5|9321.4|9311.4|13
1632731030000|2021-09-27 08:23:50|9324.4|9314.4|9323.4|9313.4|9324.4|9314.4|9323.4|9313.4|4
1632731040000|2021-09-27 08:24:00|9323.6|9313.6|9321.4|9311.4|9326.3|9316.3|9321.4|9311.4|11
1632731050000|2021-09-27 08:24:10|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|1
1632731060000|2021-09-27 08:24:20|9321.3|9311.3|9319.4|9309.4|9321.3|9311.3|9318.8|9308.8|9
1632731070000|2021-09-27 08:24:30|9319.9|9309.9|9320.5|9310.5|9320.9|9310.9|9319.9|9309.9|5
1632731080000|2021-09-27 08:24:40|9320.8|9310.8|9320.6|9310.6|9320.9|9310.9|9319.8|9309.8|9
1632731090000|2021-09-27 08:24:50|9320.8|9310.8|9321|9311|9321.1|9311.1|9320.8|9310.8|4
1632731100000|2021-09-27 08:25:00|9321.1|9311.1|9318.9|9308.9|9321.1|9311.1|9318.9|9308.9|7
1632731110000|2021-09-27 08:25:10|9318.6|9308.6|9319|9309|9319|9309|9316.3|9306.3|5
1632731120000|2021-09-27 08:25:20|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|9317.8|9307.8|5
1632731130000|2021-09-27 08:25:30|9318.8|9308.8|9318.4|9308.4|9318.8|9308.8|9318.4|9308.4|2
1632731140000|2021-09-27 08:25:40|9318.1|9308.1|9320.4|9310.4|9320.4|9310.4|9316.9|9306.9|9
1632731170000|2021-09-27 08:26:10|9320.6|9310.6|9321.1|9311.1|9322.1|9312.1|9320.6|9310.6|5
1632731180000|2021-09-27 08:26:20|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|9321.1|9311.1|3
1632731190000|2021-09-27 08:26:30|9321.1|9311.1|9319.9|9309.9|9321.1|9311.1|9319.3|9309.3|5
1632731200000|2021-09-27 08:26:40|9320.1|9310.1|9320.4|9310.4|9320.4|9310.4|9320.1|9310.1|2
1632731220000|2021-09-27 08:27:00|9320.8|9310.8|9321.8|9311.8|9321.9|9311.9|9320.8|9310.8|3
1632731230000|2021-09-27 08:27:10|9321.9|9311.9|9322.3|9312.3|9322.3|9312.3|9321.9|9311.9|2
1632731240000|2021-09-27 08:27:20|9322.5|9312.5|9321.5|9311.5|9322.5|9312.5|9321.5|9311.5|3
1632731250000|2021-09-27 08:27:30|9321.4|9311.4|9321.8|9311.8|9321.8|9311.8|9321.4|9311.4|3
1632731260000|2021-09-27 08:27:40|9321.9|9311.9|9321.9|9311.9|9321.9|9311.9|9321.9|9311.9|1
1632731270000|2021-09-27 08:27:50|9322.1|9312.1|9322.1|9312.1|9322.1|9312.1|9322.1|9312.1|1
1632731280000|2021-09-27 08:28:00|9321.9|9311.9|9321.8|9311.8|9321.9|9311.9|9321.8|9311.8|2
1632731290000|2021-09-27 08:28:10|9321.3|9311.3|9321.4|9311.4|9321.4|9311.4|9319.6|9309.6|8
1632731300000|2021-09-27 08:28:20|9321.1|9311.1|9321.1|9311.1|9321.1|9311.1|9320.4|9310.4|4
1632731310000|2021-09-27 08:28:30|9321.8|9311.8|9320.6|9310.6|9322.1|9312.1|9320.6|9310.6|4
1632731320000|2021-09-27 08:28:40|9320.4|9310.4|9320.8|9310.8|9320.8|9310.8|9320.4|9310.4|3
1632731330000|2021-09-27 08:28:50|9320.5|9310.5|9315.6|9305.6|9320.5|9310.5|9315.6|9305.6|2
1632731340000|2021-09-27 08:29:00|9315|9305|9314.4|9304.4|9315|9305|9314.1|9304.1|4
1632731350000|2021-09-27 08:29:10|9315.1|9305.1|9317.3|9307.3|9317.3|9307.3|9315.1|9305.1|6
1632731360000|2021-09-27 08:29:20|9317.6|9307.6|9318.1|9308.1|9318.1|9308.1|9317|9307|5
1632731370000|2021-09-27 08:29:30|9317.9|9307.9|9318.3|9308.3|9318.3|9308.3|9317.9|9307.9|3
1632731380000|2021-09-27 08:29:40|9318.4|9308.4|9318.6|9308.6|9318.6|9308.6|9318.4|9308.4|2
1632731390000|2021-09-27 08:29:50|9318.5|9308.5|9316.5|9306.5|9318.5|9308.5|9316.5|9306.5|5
1632731400000|2021-09-27 08:30:00|9316.8|9306.8|9316.6|9306.6|9316.8|9306.8|9316.6|9306.6|2
1632731410000|2021-09-27 08:30:10|9316.1|9306.1|9314.4|9304.4|9316.1|9306.1|9314.4|9304.4|4
1632731420000|2021-09-27 08:30:20|9313.8|9303.8|9313.4|9303.4|9313.8|9303.8|9312.6|9302.6|4
1632731430000|2021-09-27 08:30:30|9313.1|9303.1|9313.9|9303.9|9313.9|9303.9|9312.3|9302.3|9
1632731450000|2021-09-27 08:30:50|9314.1|9304.1|9315.4|9305.4|9315.4|9305.4|9314.1|9304.1|3
1632731460000|2021-09-27 08:31:00|9315.5|9305.5|9315|9305|9316.9|9306.9|9315|9305|5
1632731470000|2021-09-27 08:31:10|9315.4|9305.4|9316.3|9306.3|9316.8|9306.8|9315|9305|6
1632731480000|2021-09-27 08:31:20|9316.4|9306.4|9318.1|9308.1|9318.1|9308.1|9316.4|9306.4|3
1632731490000|2021-09-27 08:31:30|9318.4|9308.4|9319|9309|9319|9309|9318.4|9308.4|2
1632731500000|2021-09-27 08:31:40|9318.3|9308.3|9318.4|9308.4|9318.4|9308.4|9318|9308|4
1632731510000|2021-09-27 08:31:50|9318.6|9308.6|9319.1|9309.1|9319.1|9309.1|9318.4|9308.4|5
1632731520000|2021-09-27 08:32:00|9319.4|9309.4|9320.1|9310.1|9320.6|9310.6|9319.4|9309.4|4
1632731530000|2021-09-27 08:32:10|9320.4|9310.4|9318.5|9308.5|9320.4|9310.4|9318.5|9308.5|7
1632731550000|2021-09-27 08:32:30|9318.4|9308.4|9316.6|9306.6|9318.4|9308.4|9316.6|9306.6|2
1632731560000|2021-09-27 08:32:40|9316.8|9306.8|9319.3|9309.3|9319.3|9309.3|9316.8|9306.8|5
1632731580000|2021-09-27 08:33:00|9319.1|9309.1|9317.6|9307.6|9319.1|9309.1|9317.6|9307.6|4
1632731620000|2021-09-27 08:33:40|9317.5|9307.5|9317.3|9307.3|9317.5|9307.5|9317.3|9307.3|2
1632731630000|2021-09-27 08:33:50|9316.6|9306.6|9316.1|9306.1|9316.6|9306.6|9316.1|9306.1|3
1632731640000|2021-09-27 08:34:00|9315.9|9305.9|9316|9306|9316|9306|9315.6|9305.6|3
1632731650000|2021-09-27 08:34:10|9315.9|9305.9|9313.8|9303.8|9315.9|9305.9|9313.8|9303.8|3
1632731660000|2021-09-27 08:34:20|9313.5|9303.5|9313|9303|9313.5|9303.5|9313|9303|3
1632731670000|2021-09-27 08:34:30|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|1
1632731690000|2021-09-27 08:34:50|9313.4|9303.4|9313|9303|9313.4|9303.4|9313|9303|3
1632731700000|2021-09-27 08:35:00|9313.3|9303.3|9315.3|9305.3|9315.3|9305.3|9313.3|9303.3|4
1632731710000|2021-09-27 08:35:10|9315.4|9305.4|9315.9|9305.9|9316.1|9306.1|9315.4|9305.4|3
1632731720000|2021-09-27 08:35:20|9316.1|9306.1|9316.4|9306.4|9316.4|9306.4|9316.1|9306.1|2
1632731730000|2021-09-27 08:35:30|9316.5|9306.5|9316|9306|9316.5|9306.5|9315.9|9305.9|4
1632731740000|2021-09-27 08:35:40|9315.6|9305.6|9314.4|9304.4|9315.6|9305.6|9314.4|9304.4|2
1632731750000|2021-09-27 08:35:50|9314|9304|9314|9304|9314|9304|9314|9304|1
1632731760000|2021-09-27 08:36:00|9313.8|9303.8|9313|9303|9313.8|9303.8|9313|9303|2
1632731780000|2021-09-27 08:36:20|9313.3|9303.3|9312.9|9302.9|9315|9305|9312.9|9302.9|8
1632731800000|2021-09-27 08:36:40|9313|9303|9313|9303|9313|9303|9313|9303|1
1632731810000|2021-09-27 08:36:50|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|1
1632731820000|2021-09-27 08:37:00|9312.5|9302.5|9312.5|9302.5|9312.5|9302.5|9312.5|9302.5|1
1632731830000|2021-09-27 08:37:10|9312.6|9302.6|9315.3|9305.3|9316|9306|9312.6|9302.6|11
1632731850000|2021-09-27 08:37:30|9315.1|9305.1|9315.5|9305.5|9315.5|9305.5|9315.1|9305.1|2
1632731860000|2021-09-27 08:37:40|9315.4|9305.4|9315.3|9305.3|9315.4|9305.4|9315.1|9305.1|3
1632731870000|2021-09-27 08:37:50|9315.5|9305.5|9316.1|9306.1|9316.4|9306.4|9315.5|9305.5|5
1632731880000|2021-09-27 08:38:00|9315.9|9305.9|9315.9|9305.9|9315.9|9305.9|9315.9|9305.9|1
1632731890000|2021-09-27 08:38:10|9316.4|9306.4|9319|9309|9319|9309|9316.4|9306.4|4
1632731900000|2021-09-27 08:38:20|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|1
1632731910000|2021-09-27 08:38:30|9318.9|9308.9|9318.9|9308.9|9319.1|9309.1|9318.9|9308.9|3
1632731920000|2021-09-27 08:38:40|9319.3|9309.3|9319.8|9309.8|9320.1|9310.1|9319.3|9309.3|4
1632731940000|2021-09-27 08:39:00|9319.6|9309.6|9318.9|9308.9|9319.6|9309.6|9318|9308|6
1632731950000|2021-09-27 08:39:10|9319|9309|9319.1|9309.1|9319.1|9309.1|9319|9309|2
1632731960000|2021-09-27 08:39:20|9319.4|9309.4|9318.6|9308.6|9319.9|9309.9|9318.6|9308.6|4
1632731970000|2021-09-27 08:39:30|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|1
1632731980000|2021-09-27 08:39:40|9318.6|9308.6|9319.6|9309.6|9319.6|9309.6|9318.6|9308.6|4
1632731990000|2021-09-27 08:39:50|9319.5|9309.5|9319.8|9309.8|9321.9|9311.9|9319.5|9309.5|4
1632732000000|2021-09-27 08:40:00|9320.3|9310.3|9320.6|9310.6|9320.6|9310.6|9320.3|9310.3|3
1632732010000|2021-09-27 08:40:10|9321|9311|9321.6|9311.6|9321.6|9311.6|9321|9311|4
1632732030000|2021-09-27 08:40:30|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|1
1632732040000|2021-09-27 08:40:40|9321.6|9311.6|9321.9|9311.9|9321.9|9311.9|9321.6|9311.6|2
1632732050000|2021-09-27 08:40:50|9322.1|9312.1|9321|9311|9322.4|9312.4|9321|9311|7
1632732060000|2021-09-27 08:41:00|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|1
1632732080000|2021-09-27 08:41:20|9321.5|9311.5|9321.6|9311.6|9321.6|9311.6|9321.5|9311.5|2
1632732090000|2021-09-27 08:41:30|9321.3|9311.3|9320.6|9310.6|9321.3|9311.3|9320.6|9310.6|2
1632732100000|2021-09-27 08:41:40|9321|9311|9321.1|9311.1|9321.1|9311.1|9321|9311|2
1632732130000|2021-09-27 08:42:10|9321|9311|9321|9311|9321|9311|9321|9311|1
1632732140000|2021-09-27 08:42:20|9321.1|9311.1|9324.4|9314.4|9324.4|9314.4|9321.1|9311.1|6
1632732150000|2021-09-27 08:42:30|9324.6|9314.6|9324.6|9314.6|9324.6|9314.6|9324.6|9314.6|1
1632732160000|2021-09-27 08:42:40|9324.4|9314.4|9324.3|9314.3|9324.4|9314.4|9324.3|9314.3|2
1632732170000|2021-09-27 08:42:50|9324.5|9314.5|9324.6|9314.6|9324.6|9314.6|9324.5|9314.5|2
1632732180000|2021-09-27 08:43:00|9324.1|9314.1|9322.3|9312.3|9324.1|9314.1|9322.3|9312.3|4
1632732190000|2021-09-27 08:43:10|9322.5|9312.5|9322.6|9312.6|9322.6|9312.6|9322.5|9312.5|2
1632732200000|2021-09-27 08:43:20|9322.5|9312.5|9326.1|9316.1|9326.1|9316.1|9322.5|9312.5|4
1632732210000|2021-09-27 08:43:30|9326.4|9316.4|9326|9316|9326.4|9316.4|9326|9316|4
1632732220000|2021-09-27 08:43:40|9325.8|9315.8|9327.5|9317.5|9327.5|9317.5|9325.3|9315.3|5
1632732230000|2021-09-27 08:43:50|9328.1|9318.1|9329.1|9319.1|9329.1|9319.1|9328.1|9318.1|5
1632732240000|2021-09-27 08:44:00|9329.5|9319.5|9328.6|9318.6|9329.8|9319.8|9328.6|9318.6|5
1632732250000|2021-09-27 08:44:10|9328.4|9318.4|9326.9|9316.9|9328.4|9318.4|9326.9|9316.9|5
1632732260000|2021-09-27 08:44:20|9327.4|9317.4|9327.3|9317.3|9327.4|9317.4|9326.8|9316.8|6
1632732270000|2021-09-27 08:44:30|9327.1|9317.1|9326|9316|9327.1|9317.1|9325.8|9315.8|3
1632732280000|2021-09-27 08:44:40|9326.3|9316.3|9327.9|9317.9|9327.9|9317.9|9326.1|9316.1|4
1632732290000|2021-09-27 08:44:50|9327.6|9317.6|9326.4|9316.4|9327.6|9317.6|9326.4|9316.4|3
1632732300000|2021-09-27 08:45:00|9325.9|9315.9|9324.9|9314.9|9325.9|9315.9|9324.9|9314.9|4
1632732310000|2021-09-27 08:45:10|9324.6|9314.6|9322|9312|9324.6|9314.6|9322|9312|6
1632732340000|2021-09-27 08:45:40|9322.1|9312.1|9323.9|9313.9|9323.9|9313.9|9322.1|9312.1|2
1632732350000|2021-09-27 08:45:50|9323.5|9313.5|9323.3|9313.3|9323.5|9313.5|9323.3|9313.3|2
1632732360000|2021-09-27 08:46:00|9323.4|9313.4|9331.1|9321.1|9331.1|9321.1|9323.4|9313.4|2
1632732370000|2021-09-27 08:46:10|9331.3|9321.3|9333.6|9323.6|9333.6|9323.6|9331.3|9321.3|4
1632732380000|2021-09-27 08:46:20|9333.8|9323.8|9333.5|9323.5|9333.8|9323.8|9333.4|9323.4|3
1632732390000|2021-09-27 08:46:30|9333.4|9323.4|9331.4|9321.4|9333.4|9323.4|9330.9|9320.9|9
1632732400000|2021-09-27 08:46:40|9330.9|9320.9|9330.4|9320.4|9330.9|9320.9|9330.3|9320.3|4
1632732410000|2021-09-27 08:46:50|9330.8|9320.8|9330|9320|9330.8|9320.8|9330|9320|4
1632732420000|2021-09-27 08:47:00|9330.3|9320.3|9335.4|9325.4|9335.4|9325.4|9330.3|9320.3|5
1632732440000|2021-09-27 08:47:20|9335.1|9325.1|9334.8|9324.8|9335.6|9325.6|9334.8|9324.8|3
1632732450000|2021-09-27 08:47:30|9335.5|9325.5|9334.3|9324.3|9335.5|9325.5|9334.3|9324.3|2
1632732460000|2021-09-27 08:47:40|9334.9|9324.9|9336|9326|9336|9326|9334.9|9324.9|5
1632732470000|2021-09-27 08:47:50|9335.9|9325.9|9335|9325|9335.9|9325.9|9334|9324|8
1632732480000|2021-09-27 08:48:00|9334.6|9324.6|9334.6|9324.6|9334.6|9324.6|9334.6|9324.6|1
1632732510000|2021-09-27 08:48:30|9334.9|9324.9|9334.9|9324.9|9334.9|9324.9|9334.9|9324.9|1
1632732530000|2021-09-27 08:48:50|9335.3|9325.3|9343.4|9333.4|9343.4|9333.4|9335.3|9325.3|5
1632732540000|2021-09-27 08:49:00|9343|9333|9343.4|9333.4|9344.5|9334.5|9342.4|9332.4|10
1632732550000|2021-09-27 08:49:10|9343.6|9333.6|9343.1|9333.1|9343.9|9333.9|9342.1|9332.1|7
1632732560000|2021-09-27 08:49:20|9342.9|9332.9|9340.8|9330.8|9342.9|9332.9|9340.8|9330.8|6
1632732570000|2021-09-27 08:49:30|9340.6|9330.6|9340.9|9330.9|9340.9|9330.9|9340.6|9330.6|3
1632732580000|2021-09-27 08:49:40|9340.6|9330.6|9340.1|9330.1|9340.6|9330.6|9340.1|9330.1|3
1632732590000|2021-09-27 08:49:50|9340.3|9330.3|9340.8|9330.8|9340.8|9330.8|9340.3|9330.3|2
1632732600000|2021-09-27 08:50:00|9341|9331|9343.5|9333.5|9345.4|9335.4|9340.4|9330.4|9
1632732610000|2021-09-27 08:50:10|9344.4|9334.4|9344.3|9334.3|9344.8|9334.8|9344.1|9334.1|11
1632732620000|2021-09-27 08:50:20|9344|9334|9341.9|9331.9|9344|9334|9341.8|9331.8|6
1632732630000|2021-09-27 08:50:30|9343.3|9333.3|9341.6|9331.6|9343.3|9333.3|9341.6|9331.6|7
1632732640000|2021-09-27 08:50:40|9341.8|9331.8|9342.3|9332.3|9342.8|9332.8|9341.3|9331.3|9
1632732650000|2021-09-27 08:50:50|9343.3|9333.3|9345.1|9335.1|9345.6|9335.6|9343.3|9333.3|8
1632732660000|2021-09-27 08:51:00|9345.5|9335.5|9344.1|9334.1|9345.6|9335.6|9344.1|9334.1|7
1632732670000|2021-09-27 08:51:10|9343.9|9333.9|9344.1|9334.1|9344.1|9334.1|9343.9|9333.9|2
1632732680000|2021-09-27 08:51:20|9343.9|9333.9|9346.6|9336.6|9346.6|9336.6|9343.6|9333.6|6
1632732690000|2021-09-27 08:51:30|9346.5|9336.5|9346.4|9336.4|9346.5|9336.5|9345.5|9335.5|6
1632732700000|2021-09-27 08:51:40|9347.6|9337.6|9347.8|9337.8|9347.8|9337.8|9347.4|9337.4|3
1632732710000|2021-09-27 08:51:50|9347.9|9337.9|9348.4|9338.4|9348.6|9338.6|9347.8|9337.8|4
1632732720000|2021-09-27 08:52:00|9348.1|9338.1|9347.9|9337.9|9348.1|9338.1|9347.9|9337.9|2
1632732750000|2021-09-27 08:52:30|9348|9338|9349.3|9339.3|9349.3|9339.3|9348|9338|5
1632732760000|2021-09-27 08:52:40|9349.1|9339.1|9347.8|9337.8|9349.1|9339.1|9347.8|9337.8|5
1632732770000|2021-09-27 08:52:50|9346.8|9336.8|9348.4|9338.4|9348.8|9338.8|9346.8|9336.8|3
1632732780000|2021-09-27 08:53:00|9348.8|9338.8|9349.4|9339.4|9350|9340|9348.6|9338.6|7
1632732790000|2021-09-27 08:53:10|9349.1|9339.1|9349.5|9339.5|9349.5|9339.5|9349.1|9339.1|5
1632732800000|2021-09-27 08:53:20|9349.4|9339.4|9349.4|9339.4|9349.4|9339.4|9349.4|9339.4|1
1632732810000|2021-09-27 08:53:30|9349.5|9339.5|9349.5|9339.5|9350.5|9340.5|9349.5|9339.5|7
1632732820000|2021-09-27 08:53:40|9349.6|9339.6|9349.9|9339.9|9349.9|9339.9|9349.6|9339.6|2
1632732830000|2021-09-27 08:53:50|9350.1|9340.1|9351.1|9341.1|9351.1|9341.1|9350.1|9340.1|3
1632732840000|2021-09-27 08:54:00|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|1
1632732850000|2021-09-27 08:54:10|9350.6|9340.6|9348.5|9338.5|9350.9|9340.9|9348.5|9338.5|8
1632732860000|2021-09-27 08:54:20|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|1
1632732870000|2021-09-27 08:54:30|9348.4|9338.4|9349|9339|9349|9339|9348.4|9338.4|2
1632732880000|2021-09-27 08:54:40|9349.1|9339.1|9349.6|9339.6|9349.8|9339.8|9349.1|9339.1|5
1632732890000|2021-09-27 08:54:50|9349.3|9339.3|9349|9339|9349.3|9339.3|9349|9339|2
1632732900000|2021-09-27 08:55:00|9348.8|9338.8|9348.1|9338.1|9348.8|9338.8|9348.1|9338.1|4
1632732910000|2021-09-27 08:55:10|9349.4|9339.4|9350.4|9340.4|9350.4|9340.4|9349.4|9339.4|3
1632732920000|2021-09-27 08:55:20|9350.1|9340.1|9350.1|9340.1|9350.1|9340.1|9350.1|9340.1|1
1632732930000|2021-09-27 08:55:30|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|1
1632732940000|2021-09-27 08:55:40|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|1
1632732950000|2021-09-27 08:55:50|9350.6|9340.6|9350.3|9340.3|9350.9|9340.9|9350.3|9340.3|5
1632732960000|2021-09-27 08:56:00|9350.1|9340.1|9349.5|9339.5|9350.1|9340.1|9349.5|9339.5|2
1632732970000|2021-09-27 08:56:10|9349.9|9339.9|9348|9338|9349.9|9339.9|9348|9338|4
1632732980000|2021-09-27 08:56:20|9347.8|9337.8|9348.3|9338.3|9348.5|9338.5|9347.8|9337.8|3
1632733000000|2021-09-27 08:56:40|9348.1|9338.1|9351.3|9341.3|9351.6|9341.6|9348|9338|6
1632733010000|2021-09-27 08:56:50|9350.8|9340.8|9350.6|9340.6|9351.3|9341.3|9350.6|9340.6|3
1632733020000|2021-09-27 08:57:00|9351.3|9341.3|9350.8|9340.8|9351.3|9341.3|9350.8|9340.8|2
1632733030000|2021-09-27 08:57:10|9351.3|9341.3|9350.9|9340.9|9351.3|9341.3|9350.6|9340.6|4
1632733040000|2021-09-27 08:57:20|9350.8|9340.8|9349.8|9339.8|9350.8|9340.8|9349.8|9339.8|2
1632733050000|2021-09-27 08:57:30|9349.9|9339.9|9350.9|9340.9|9350.9|9340.9|9349.9|9339.9|5
1632733060000|2021-09-27 08:57:40|9350.5|9340.5|9350.6|9340.6|9351.4|9341.4|9350.5|9340.5|5
1632733070000|2021-09-27 08:57:50|9350.4|9340.4|9350.4|9340.4|9350.4|9340.4|9350.4|9340.4|1
1632733090000|2021-09-27 08:58:10|9350.3|9340.3|9350.1|9340.1|9350.3|9340.3|9349.6|9339.6|3
1632733100000|2021-09-27 08:58:20|9350.3|9340.3|9350.3|9340.3|9350.4|9340.4|9350.3|9340.3|3
1632733110000|2021-09-27 08:58:30|9350.4|9340.4|9349.4|9339.4|9350.4|9340.4|9349.4|9339.4|8
1632733120000|2021-09-27 08:58:40|9349.3|9339.3|9349.3|9339.3|9349.4|9339.4|9349.3|9339.3|3
1632733130000|2021-09-27 08:58:50|9348.6|9338.6|9348.4|9338.4|9349.6|9339.6|9348.1|9338.1|11
1632733140000|2021-09-27 08:59:00|9348.1|9338.1|9348.5|9338.5|9349.1|9339.1|9348.1|9338.1|7
1632733150000|2021-09-27 08:59:10|9348.8|9338.8|9349|9339|9349.1|9339.1|9348.8|9338.8|3
1632733160000|2021-09-27 08:59:20|9348.8|9338.8|9348.8|9338.8|9348.9|9338.9|9348.8|9338.8|3
1632733170000|2021-09-27 08:59:30|9348.9|9338.9|9349.5|9339.5|9349.5|9339.5|9348.9|9338.9|2
1632733180000|2021-09-27 08:59:40|9349.1|9339.1|9348.8|9338.8|9349.1|9339.1|9348.8|9338.8|3
1632733200000|2021-09-27 09:00:00|9348.5|9338.5|9346.1|9336.1|9348.5|9338.5|9345.6|9335.6|8
1632733210000|2021-09-27 09:00:10|9345.9|9335.9|9349.1|9339.1|9349.4|9339.4|9345.1|9335.1|7
1632733220000|2021-09-27 09:00:20|9349.9|9339.9|9350.6|9340.6|9350.9|9340.9|9349.9|9339.9|5
1632733230000|2021-09-27 09:00:30|9351.8|9341.8|9352|9342|9352.3|9342.3|9351.8|9341.8|3
1632733240000|2021-09-27 09:00:40|9352.3|9342.3|9356.9|9346.9|9356.9|9346.9|9352.3|9342.3|7
1632733250000|2021-09-27 09:00:50|9357.5|9347.5|9356.4|9346.4|9357.6|9347.6|9356.4|9346.4|8
1632733260000|2021-09-27 09:01:00|9356.6|9346.6|9357.9|9347.9|9357.9|9347.9|9356.6|9346.6|3
1632733270000|2021-09-27 09:01:10|9358.1|9348.1|9358.3|9348.3|9358.9|9348.9|9358.1|9348.1|7
1632733280000|2021-09-27 09:01:20|9358.8|9348.8|9358.9|9348.9|9359.3|9349.3|9358.8|9348.8|5
1632733290000|2021-09-27 09:01:30|9359.3|9349.3|9359.8|9349.8|9361|9351|9359.3|9349.3|8
1632733300000|2021-09-27 09:01:40|9361.6|9351.6|9362.5|9352.5|9363.5|9353.5|9361.4|9351.4|10
1632733310000|2021-09-27 09:01:50|9362.8|9352.8|9361.9|9351.9|9363.3|9353.3|9361.9|9351.9|9
1632733320000|2021-09-27 09:02:00|9362|9352|9359.4|9349.4|9362|9352|9358.8|9348.8|7
1632733330000|2021-09-27 09:02:10|9359.9|9349.9|9367.9|9357.9|9368.4|9358.4|9359.9|9349.9|9
1632733340000|2021-09-27 09:02:20|9368.1|9358.1|9367.8|9357.8|9368.3|9358.3|9367.8|9357.8|5
1632733350000|2021-09-27 09:02:30|9367.6|9357.6|9364.9|9354.9|9367.6|9357.6|9364|9354|6
1632733360000|2021-09-27 09:02:40|9365.1|9355.1|9364.3|9354.3|9365.1|9355.1|9364.3|9354.3|4
1632733380000|2021-09-27 09:03:00|9364.1|9354.1|9365.1|9355.1|9366|9356|9364.1|9354.1|8
1632733390000|2021-09-27 09:03:10|9364.6|9354.6|9365|9355|9365|9355|9364.6|9354.6|2
1632733400000|2021-09-27 09:03:20|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|1
1632733410000|2021-09-27 09:03:30|9365.9|9355.9|9365.8|9355.8|9365.9|9355.9|9365.8|9355.8|2
1632733420000|2021-09-27 09:03:40|9365.3|9355.3|9365.8|9355.8|9365.8|9355.8|9365.3|9355.3|4
1632733430000|2021-09-27 09:03:50|9366|9356|9366|9356|9366|9356|9366|9356|1
1632733440000|2021-09-27 09:04:00|9365.6|9355.6|9366|9356|9366.8|9356.8|9365.6|9355.6|9
1632733450000|2021-09-27 09:04:10|9365.5|9355.5|9366.4|9356.4|9366.4|9356.4|9365.5|9355.5|6
1632733460000|2021-09-27 09:04:20|9366.3|9356.3|9365.8|9355.8|9366.3|9356.3|9365.8|9355.8|4
1632733490000|2021-09-27 09:04:50|9365|9355|9363.9|9353.9|9365|9355|9363.6|9353.6|6
1632733500000|2021-09-27 09:05:00|9364.3|9354.3|9366.5|9356.5|9366.5|9356.5|9364.3|9354.3|4
1632733510000|2021-09-27 09:05:10|9366.4|9356.4|9365.5|9355.5|9366.4|9356.4|9365.5|9355.5|2
1632733520000|2021-09-27 09:05:20|9365.6|9355.6|9364.3|9354.3|9365.6|9355.6|9364.3|9354.3|2
1632733530000|2021-09-27 09:05:30|9364|9354|9360.9|9350.9|9364|9354|9360|9350|7
1632733540000|2021-09-27 09:05:40|9360.8|9350.8|9360.1|9350.1|9360.8|9350.8|9359.9|9349.9|5
1632733570000|2021-09-27 09:06:10|9360|9350|9359.8|9349.8|9360|9350|9359.6|9349.6|3
1632733580000|2021-09-27 09:06:20|9359.6|9349.6|9360.1|9350.1|9360.4|9350.4|9359.3|9349.3|8
1632733590000|2021-09-27 09:06:30|9360|9350|9363|9353|9363.3|9353.3|9360|9350|6
1632733600000|2021-09-27 09:06:40|9363.3|9353.3|9366.6|9356.6|9368.1|9358.1|9363.3|9353.3|5
1632733610000|2021-09-27 09:06:50|9366.5|9356.5|9366.1|9356.1|9366.5|9356.5|9366.1|9356.1|4
1632733620000|2021-09-27 09:07:00|9366.4|9356.4|9366.8|9356.8|9366.8|9356.8|9366.1|9356.1|12
1632733630000|2021-09-27 09:07:10|9366.5|9356.5|9367.5|9357.5|9367.8|9357.8|9366.5|9356.5|8
1632733640000|2021-09-27 09:07:20|9367.8|9357.8|9372.4|9362.4|9372.6|9362.6|9367.8|9357.8|9
1632733650000|2021-09-27 09:07:30|9372.6|9362.6|9372.9|9362.9|9372.9|9362.9|9372.6|9362.6|2
1632733660000|2021-09-27 09:07:40|9373|9363|9375.5|9365.5|9375.8|9365.8|9373|9363|3
1632733670000|2021-09-27 09:07:50|9375.8|9365.8|9378|9368|9378.3|9368.3|9375.8|9365.8|5
1632733680000|2021-09-27 09:08:00|9377.8|9367.8|9374.6|9364.6|9377.8|9367.8|9374.6|9364.6|9
1632733690000|2021-09-27 09:08:10|9375.1|9365.1|9375.3|9365.3|9375.6|9365.6|9375|9365|4
1632733700000|2021-09-27 09:08:20|9374.6|9364.6|9375.1|9365.1|9375.1|9365.1|9374.6|9364.6|2
1632733710000|2021-09-27 09:08:30|9375.6|9365.6|9379.3|9369.3|9379.3|9369.3|9375.6|9365.6|3
1632733720000|2021-09-27 09:08:40|9378.3|9368.3|9378.3|9368.3|9379.8|9369.8|9378.3|9368.3|8
1632733730000|2021-09-27 09:08:50|9379|9369|9379.4|9369.4|9379.9|9369.9|9379|9369|3
1632733740000|2021-09-27 09:09:00|9379.1|9369.1|9379.4|9369.4|9382.1|9372.1|9378.6|9368.6|14
1632733750000|2021-09-27 09:09:10|9379.1|9369.1|9378.9|9368.9|9379.1|9369.1|9378.9|9368.9|2
1632733760000|2021-09-27 09:09:20|9378.6|9368.6|9378.3|9368.3|9378.6|9368.6|9377.6|9367.6|4
1632733770000|2021-09-27 09:09:30|9378.1|9368.1|9380.6|9370.6|9381|9371|9378|9368|12
1632733780000|2021-09-27 09:09:40|9380.5|9370.5|9378|9368|9380.5|9370.5|9377.8|9367.8|8
1632733790000|2021-09-27 09:09:50|9378.8|9368.8|9378.5|9368.5|9378.8|9368.8|9378.5|9368.5|2
1632733800000|2021-09-27 09:10:00|9378.1|9368.1|9378.6|9368.6|9378.6|9368.6|9378.1|9368.1|3
1632733810000|2021-09-27 09:10:10|9378.9|9368.9|9383.5|9373.5|9383.5|9373.5|9378.6|9368.6|6
1632733820000|2021-09-27 09:10:20|9383|9373|9383.3|9373.3|9383.3|9373.3|9382.6|9372.6|6
1632733830000|2021-09-27 09:10:30|9383|9373|9381.8|9371.8|9383|9373|9381.8|9371.8|5
1632733840000|2021-09-27 09:10:40|9381.4|9371.4|9381|9371|9381.4|9371.4|9380.9|9370.9|3
1632733850000|2021-09-27 09:10:50|9380.6|9370.6|9382.4|9372.4|9382.4|9372.4|9380.1|9370.1|5
1632733860000|2021-09-27 09:11:00|9382.3|9372.3|9382.5|9372.5|9382.6|9372.6|9382.3|9372.3|3
1632733870000|2021-09-27 09:11:10|9382.6|9372.6|9379.8|9369.8|9383.5|9373.5|9379.6|9369.6|10
1632733880000|2021-09-27 09:11:20|9379.6|9369.6|9379.9|9369.9|9380.1|9370.1|9378.5|9368.5|8
1632733890000|2021-09-27 09:11:30|9379.6|9369.6|9379.9|9369.9|9379.9|9369.9|9379.6|9369.6|3
1632733900000|2021-09-27 09:11:40|9380|9370|9378.3|9368.3|9380|9370|9378.3|9368.3|4
1632733910000|2021-09-27 09:11:50|9377.9|9367.9|9374.1|9364.1|9377.9|9367.9|9374.1|9364.1|4
1632733920000|2021-09-27 09:12:00|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|9373.4|9363.4|4
1632733930000|2021-09-27 09:12:10|9373.8|9363.8|9372.3|9362.3|9373.8|9363.8|9372.3|9362.3|7
1632733940000|2021-09-27 09:12:20|9372|9362|9376.1|9366.1|9377.4|9367.4|9371.6|9361.6|9
1632733950000|2021-09-27 09:12:30|9375.9|9365.9|9375.9|9365.9|9375.9|9365.9|9375.9|9365.9|1
1632733970000|2021-09-27 09:12:50|9376.3|9366.3|9377|9367|9377|9367|9376.3|9366.3|3
1632733980000|2021-09-27 09:13:00|9376|9366|9375.3|9365.3|9376|9366|9375.3|9365.3|4
1632733990000|2021-09-27 09:13:10|9374.9|9364.9|9375.3|9365.3|9375.3|9365.3|9374.9|9364.9|2
1632734010000|2021-09-27 09:13:30|9375.5|9365.5|9376.4|9366.4|9376.4|9366.4|9375|9365|7
1632734020000|2021-09-27 09:13:40|9376.6|9366.6|9377.5|9367.5|9377.5|9367.5|9376.6|9366.6|4
1632734040000|2021-09-27 09:14:00|9377.1|9367.1|9375.9|9365.9|9377.1|9367.1|9375.8|9365.8|5
1632734050000|2021-09-27 09:14:10|9375.8|9365.8|9374.4|9364.4|9375.8|9365.8|9374.4|9364.4|3
1632734060000|2021-09-27 09:14:20|9374.1|9364.1|9374.1|9364.1|9374.5|9364.5|9374.1|9364.1|3
1632734070000|2021-09-27 09:14:30|9373.9|9363.9|9374.8|9364.8|9375.9|9365.9|9372.8|9362.8|9
1632734080000|2021-09-27 09:14:40|9374.3|9364.3|9374.3|9364.3|9374.8|9364.8|9374.3|9364.3|7
1632734090000|2021-09-27 09:14:50|9373.9|9363.9|9374.1|9364.1|9374.1|9364.1|9373.9|9363.9|2
1632734100000|2021-09-27 09:15:00|9373.6|9363.6|9373.9|9363.9|9374.1|9364.1|9373.6|9363.6|3
1632734130000|2021-09-27 09:15:30|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|1
1632734150000|2021-09-27 09:15:50|9373.5|9363.5|9374.3|9364.3|9374.4|9364.4|9373.5|9363.5|5
1632734160000|2021-09-27 09:16:00|9374.4|9364.4|9375.3|9365.3|9375.3|9365.3|9374.4|9364.4|2
1632734170000|2021-09-27 09:16:10|9375|9365|9375.3|9365.3|9375.3|9365.3|9375|9365|2
1632734180000|2021-09-27 09:16:20|9375.4|9365.4|9373.8|9363.8|9375.4|9365.4|9373.8|9363.8|8
1632734220000|2021-09-27 09:17:00|9372.4|9362.4|9371.4|9361.4|9372.6|9362.6|9371.4|9361.4|5
1632734230000|2021-09-27 09:17:10|9371.8|9361.8|9371.9|9361.9|9371.9|9361.9|9371.8|9361.8|2
1632734240000|2021-09-27 09:17:20|9372.1|9362.1|9375.6|9365.6|9376.1|9366.1|9372.1|9362.1|4
1632734250000|2021-09-27 09:17:30|9375.4|9365.4|9374.1|9364.1|9375.4|9365.4|9374.1|9364.1|4
1632734260000|2021-09-27 09:17:40|9373.9|9363.9|9374.3|9364.3|9374.3|9364.3|9373.9|9363.9|2
1632734270000|2021-09-27 09:17:50|9374.4|9364.4|9374.9|9364.9|9374.9|9364.9|9374.4|9364.4|2
1632734280000|2021-09-27 09:18:00|9375|9365|9374.9|9364.9|9375.1|9365.1|9374.9|9364.9|3
1632734290000|2021-09-27 09:18:10|9374.6|9364.6|9375.1|9365.1|9375.1|9365.1|9373.9|9363.9|5
1632734300000|2021-09-27 09:18:20|9374.9|9364.9|9374.9|9364.9|9375|9365|9374.6|9364.6|4
1632734310000|2021-09-27 09:18:30|9375.1|9365.1|9375.5|9365.5|9375.8|9365.8|9375.1|9365.1|5
1632734320000|2021-09-27 09:18:40|9374.9|9364.9|9374.4|9364.4|9374.9|9364.9|9374.3|9364.3|5
1632734330000|2021-09-27 09:18:50|9374.6|9364.6|9374.6|9364.6|9374.6|9364.6|9374.6|9364.6|1
1632734340000|2021-09-27 09:19:00|9374.9|9364.9|9375.8|9365.8|9375.8|9365.8|9374.9|9364.9|4
1632734350000|2021-09-27 09:19:10|9375.5|9365.5|9375.8|9365.8|9375.8|9365.8|9375.5|9365.5|2
1632734360000|2021-09-27 09:19:20|9376.1|9366.1|9376.5|9366.5|9377.4|9367.4|9376.1|9366.1|10
1632734370000|2021-09-27 09:19:30|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|1
1632734380000|2021-09-27 09:19:40|9375.4|9365.4|9374.3|9364.3|9375.4|9365.4|9374.3|9364.3|4
1632734390000|2021-09-27 09:19:50|9374.8|9364.8|9375.9|9365.9|9375.9|9365.9|9373.9|9363.9|8
1632734400000|2021-09-27 09:20:00|9376.4|9366.4|9377|9367|9377.1|9367.1|9376|9366|5
1632734410000|2021-09-27 09:20:10|9376.8|9366.8|9377.1|9367.1|9377.1|9367.1|9376.8|9366.8|2
1632734420000|2021-09-27 09:20:20|9377.3|9367.3|9379.4|9369.4|9379.4|9369.4|9377.3|9367.3|6
1632734430000|2021-09-27 09:20:30|9379.1|9369.1|9377.8|9367.8|9379.1|9369.1|9377.5|9367.5|7
1632734440000|2021-09-27 09:20:40|9377.5|9367.5|9376.6|9366.6|9377.5|9367.5|9376.6|9366.6|4
1632734450000|2021-09-27 09:20:50|9376.8|9366.8|9376.8|9366.8|9377.5|9367.5|9376.8|9366.8|6
1632734460000|2021-09-27 09:21:00|9377|9367|9377.4|9367.4|9377.4|9367.4|9377|9367|2
1632734470000|2021-09-27 09:21:10|9377|9367|9376.3|9366.3|9377|9367|9376.3|9366.3|3
1632734480000|2021-09-27 09:21:20|9376|9366|9375.8|9365.8|9376|9366|9375.8|9365.8|2
1632734490000|2021-09-27 09:21:30|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|1
1632734500000|2021-09-27 09:21:40|9375.3|9365.3|9375.1|9365.1|9375.3|9365.3|9374.4|9364.4|5
1632734510000|2021-09-27 09:21:50|9374.9|9364.9|9375.1|9365.1|9375.4|9365.4|9374.6|9364.6|7
1632734520000|2021-09-27 09:22:00|9375.4|9365.4|9375.4|9365.4|9375.6|9365.6|9374.5|9364.5|6
1632734530000|2021-09-27 09:22:10|9375.1|9365.1|9374.5|9364.5|9375.1|9365.1|9374.5|9364.5|6
1632734540000|2021-09-27 09:22:20|9374.6|9364.6|9374.1|9364.1|9374.6|9364.6|9374|9364|12
1632734550000|2021-09-27 09:22:30|9373.8|9363.8|9374.4|9364.4|9374.9|9364.9|9373.8|9363.8|12
1632734560000|2021-09-27 09:22:40|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|9373.9|9363.9|5
1632734570000|2021-09-27 09:22:50|9373.9|9363.9|9374.1|9364.1|9374.1|9364.1|9373.9|9363.9|2
1632734580000|2021-09-27 09:23:00|9374.4|9364.4|9374.9|9364.9|9374.9|9364.9|9374.4|9364.4|3
1632734600000|2021-09-27 09:23:20|9374.6|9364.6|9374.4|9364.4|9374.6|9364.6|9374.4|9364.4|2
1632734610000|2021-09-27 09:23:30|9374.1|9364.1|9374.4|9364.4|9374.4|9364.4|9373.9|9363.9|3
1632734630000|2021-09-27 09:23:50|9374.1|9364.1|9374.1|9364.1|9374.4|9364.4|9373.9|9363.9|5
1632734640000|2021-09-27 09:24:00|9373.9|9363.9|9374.1|9364.1|9374.1|9364.1|9373.9|9363.9|2
1632734650000|2021-09-27 09:24:10|9373.9|9363.9|9374.6|9364.6|9374.6|9364.6|9373.9|9363.9|4
1632734660000|2021-09-27 09:24:20|9374.1|9364.1|9375.1|9365.1|9375.1|9365.1|9374.1|9364.1|3
1632734670000|2021-09-27 09:24:30|9375.4|9365.4|9375.6|9365.6|9375.6|9365.6|9375.3|9365.3|3
1632734680000|2021-09-27 09:24:40|9375.3|9365.3|9375.3|9365.3|9375.5|9365.5|9375.3|9365.3|5
1632734690000|2021-09-27 09:24:50|9375|9365|9373.9|9363.9|9375|9365|9373.9|9363.9|2
1632734700000|2021-09-27 09:25:00|9374.1|9364.1|9376.5|9366.5|9376.5|9366.5|9374.1|9364.1|3
1632734710000|2021-09-27 09:25:10|9376.4|9366.4|9376.1|9366.1|9376.4|9366.4|9375.9|9365.9|3
1632734720000|2021-09-27 09:25:20|9376.3|9366.3|9376.8|9366.8|9376.8|9366.8|9376.3|9366.3|2
1632734730000|2021-09-27 09:25:30|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|1
1632734740000|2021-09-27 09:25:40|9376.8|9366.8|9376.4|9366.4|9376.8|9366.8|9376.4|9366.4|3
1632734750000|2021-09-27 09:25:50|9376.1|9366.1|9376.1|9366.1|9376.1|9366.1|9376.1|9366.1|1
1632734760000|2021-09-27 09:26:00|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|9375.3|9365.3|4
1632734770000|2021-09-27 09:26:10|9375.5|9365.5|9374.4|9364.4|9375.5|9365.5|9374.4|9364.4|2
1632734780000|2021-09-27 09:26:20|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|1
1632734790000|2021-09-27 09:26:30|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|1
1632734800000|2021-09-27 09:26:40|9374.5|9364.5|9375.1|9365.1|9375.1|9365.1|9374.5|9364.5|3
1632734820000|2021-09-27 09:27:00|9374.9|9364.9|9374|9364|9374.9|9364.9|9374|9364|7
1632734830000|2021-09-27 09:27:10|9374.1|9364.1|9374.5|9364.5|9374.8|9364.8|9374.1|9364.1|4
1632734840000|2021-09-27 09:27:20|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|1
1632734850000|2021-09-27 09:27:30|9374.5|9364.5|9374.3|9364.3|9374.5|9364.5|9374.3|9364.3|4
1632734860000|2021-09-27 09:27:40|9374.1|9364.1|9374.3|9364.3|9374.3|9364.3|9373.8|9363.8|4
1632734870000|2021-09-27 09:27:50|9374|9364|9374|9364|9374.3|9364.3|9374|9364|3
1632734880000|2021-09-27 09:28:00|9373.8|9363.8|9374|9364|9374|9364|9373.8|9363.8|2
1632734890000|2021-09-27 09:28:10|9373.8|9363.8|9373.8|9363.8|9374|9364|9373.8|9363.8|3
1632734900000|2021-09-27 09:28:20|9373.6|9363.6|9373.5|9363.5|9373.6|9363.6|9372.8|9362.8|4
1632734910000|2021-09-27 09:28:30|9372.3|9362.3|9370.5|9360.5|9372.3|9362.3|9370.5|9360.5|5
1632734920000|2021-09-27 09:28:40|9370.3|9360.3|9370.5|9360.5|9370.5|9360.5|9370.3|9360.3|2
1632734930000|2021-09-27 09:28:50|9370.4|9360.4|9371.1|9361.1|9371.3|9361.3|9370.1|9360.1|5
1632734940000|2021-09-27 09:29:00|9371|9361|9370.8|9360.8|9371|9361|9370.8|9360.8|2
1632734950000|2021-09-27 09:29:10|9370.6|9360.6|9371.1|9361.1|9371.1|9361.1|9370.4|9360.4|6
1632734970000|2021-09-27 09:29:30|9370.9|9360.9|9371.3|9361.3|9371.3|9361.3|9370.6|9360.6|5
1632734980000|2021-09-27 09:29:40|9371|9361|9371.3|9361.3|9371.3|9361.3|9370.8|9360.8|4
1632734990000|2021-09-27 09:29:50|9371|9361|9370.6|9360.6|9371.1|9361.1|9368|9358|12
1632735000000|2021-09-27 09:30:00|9370.5|9360.5|9371.4|9361.4|9371.4|9361.4|9369.6|9359.6|6
1632735010000|2021-09-27 09:30:10|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|1
1632735020000|2021-09-27 09:30:20|9371.8|9361.8|9372.1|9362.1|9372.1|9362.1|9371.8|9361.8|2
1632735040000|2021-09-27 09:30:40|9372.9|9362.9|9376.1|9366.1|9376.4|9366.4|9372.9|9362.9|6
1632735050000|2021-09-27 09:30:50|9376.4|9366.4|9375.8|9365.8|9377|9367|9375.4|9365.4|8
1632735060000|2021-09-27 09:31:00|9376|9366|9375.6|9365.6|9376|9366|9375.6|9365.6|3
1632735070000|2021-09-27 09:31:10|9375.4|9365.4|9374.6|9364.6|9375.4|9365.4|9374.6|9364.6|3
1632735080000|2021-09-27 09:31:20|9375|9365|9375.9|9365.9|9376.4|9366.4|9375|9365|6
1632735090000|2021-09-27 09:31:30|9375.6|9365.6|9375.1|9365.1|9375.6|9365.6|9375.1|9365.1|3
1632735100000|2021-09-27 09:31:40|9374.9|9364.9|9374.6|9364.6|9375.4|9365.4|9374.6|9364.6|8
1632735110000|2021-09-27 09:31:50|9374.9|9364.9|9375.9|9365.9|9376.3|9366.3|9374.9|9364.9|5
1632735120000|2021-09-27 09:32:00|9376.1|9366.1|9376.1|9366.1|9376.1|9366.1|9376.1|9366.1|1
1632735140000|2021-09-27 09:32:20|9376|9366|9377.1|9367.1|9377.1|9367.1|9376|9366|4
1632735150000|2021-09-27 09:32:30|9377.6|9367.6|9378.4|9368.4|9378.4|9368.4|9377.3|9367.3|5
1632735160000|2021-09-27 09:32:40|9378.6|9368.6|9377.4|9367.4|9378.9|9368.9|9377.4|9367.4|5
1632735170000|2021-09-27 09:32:50|9377.1|9367.1|9376.1|9366.1|9377.1|9367.1|9375.9|9365.9|7
1632735180000|2021-09-27 09:33:00|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|9376|9366|5
1632735190000|2021-09-27 09:33:10|9376.1|9366.1|9376.4|9366.4|9376.4|9366.4|9376.1|9366.1|2
1632735200000|2021-09-27 09:33:20|9376.6|9366.6|9376.5|9366.5|9376.9|9366.9|9376.5|9366.5|4
1632735210000|2021-09-27 09:33:30|9376.6|9366.6|9376.9|9366.9|9376.9|9366.9|9376.6|9366.6|2
1632735230000|2021-09-27 09:33:50|9377.1|9367.1|9379.6|9369.6|9380|9370|9377.1|9367.1|9
1632735240000|2021-09-27 09:34:00|9379.9|9369.9|9379.6|9369.6|9379.9|9369.9|9379.6|9369.6|6
1632735250000|2021-09-27 09:34:10|9379.9|9369.9|9379.9|9369.9|9381.6|9371.6|9379.9|9369.9|5
1632735260000|2021-09-27 09:34:20|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1632735270000|2021-09-27 09:34:30|9379.9|9369.9|9375.1|9365.1|9379.9|9369.9|9374.4|9364.4|19
1632735280000|2021-09-27 09:34:40|9375.4|9365.4|9375.6|9365.6|9376.5|9366.5|9373.6|9363.6|13
1632735290000|2021-09-27 09:34:50|9374.3|9364.3|9374.3|9364.3|9374.4|9364.4|9374|9364|7
1632735300000|2021-09-27 09:35:00|9374.1|9364.1|9374.5|9364.5|9374.6|9364.6|9368.9|9358.9|27
1632735310000|2021-09-27 09:35:10|9374.8|9364.8|9367.9|9357.9|9374.8|9364.8|9367.9|9357.9|18
1632735320000|2021-09-27 09:35:20|9367.8|9357.8|9368.9|9358.9|9370.3|9360.3|9367.1|9357.1|13
1632735330000|2021-09-27 09:35:30|9369|9359|9386.3|9376.3|9386.3|9376.3|9369|9359|21
1632735340000|2021-09-27 09:35:40|9386.5|9376.5|9382.6|9372.6|9386.8|9376.8|9382.6|9372.6|11
1632735350000|2021-09-27 09:35:50|9379.4|9369.4|9377.4|9367.4|9380.1|9370.1|9377.4|9367.4|6
1632735360000|2021-09-27 09:36:00|9379.3|9369.3|9384.1|9374.1|9384.4|9374.4|9377.6|9367.6|8
1632735370000|2021-09-27 09:36:10|9384.3|9374.3|9384.6|9374.6|9384.8|9374.8|9384.3|9374.3|4
1632735390000|2021-09-27 09:36:30|9384.1|9374.1|9384.6|9374.6|9385.9|9375.9|9383.5|9373.5|10
1632735400000|2021-09-27 09:36:40|9386.1|9376.1|9392.8|9382.8|9394.9|9384.9|9386.1|9376.1|12
1632735410000|2021-09-27 09:36:50|9392.9|9382.9|9397.3|9387.3|9398.9|9388.9|9392.9|9382.9|11
1632735420000|2021-09-27 09:37:00|9397.5|9387.5|9397.6|9387.6|9398|9388|9396.8|9386.8|5
1632735430000|2021-09-27 09:37:10|9397|9387|9396.1|9386.1|9397|9387|9396.1|9386.1|4
1632735440000|2021-09-27 09:37:20|9396|9386|9401.9|9391.9|9401.9|9391.9|9396|9386|9
1632735460000|2021-09-27 09:37:40|9402|9392|9403.9|9393.9|9403.9|9393.9|9402|9392|3
1632735470000|2021-09-27 09:37:50|9404.1|9394.1|9407.4|9397.4|9409.1|9399.1|9404.1|9394.1|20
1632735480000|2021-09-27 09:38:00|9407.8|9397.8|9404.6|9394.6|9408.3|9398.3|9402.3|9392.3|13
1632735490000|2021-09-27 09:38:10|9404.1|9394.1|9400.5|9390.5|9404.1|9394.1|9400.1|9390.1|7
1632735500000|2021-09-27 09:38:20|9400.4|9390.4|9398.6|9388.6|9400.4|9390.4|9398.3|9388.3|5
1632735510000|2021-09-27 09:38:30|9398.5|9388.5|9398.5|9388.5|9398.5|9388.5|9398.5|9388.5|1
1632735520000|2021-09-27 09:38:40|9398.4|9388.4|9398.4|9388.4|9398.5|9388.5|9398.4|9388.4|3
1632735530000|2021-09-27 09:38:50|9397.5|9387.5|9391.3|9381.3|9397.8|9387.8|9391.1|9381.1|10
1632735540000|2021-09-27 09:39:00|9391.1|9381.1|9389.8|9379.8|9391.1|9381.1|9389.8|9379.8|7
1632735550000|2021-09-27 09:39:10|9389.3|9379.3|9388.1|9378.1|9389.3|9379.3|9388.1|9378.1|3
1632735560000|2021-09-27 09:39:20|9388.3|9378.3|9389.8|9379.8|9391.5|9381.5|9388.3|9378.3|9
1632735570000|2021-09-27 09:39:30|9390.1|9380.1|9387.9|9377.9|9390.1|9380.1|9387.9|9377.9|5
1632735580000|2021-09-27 09:39:40|9387.3|9377.3|9387.8|9377.8|9387.9|9377.9|9387.3|9377.3|5
1632735590000|2021-09-27 09:39:50|9387.9|9377.9|9388.4|9378.4|9389.5|9379.5|9387.9|9377.9|7
1632735600000|2021-09-27 09:40:00|9388.3|9378.3|9390.8|9380.8|9390.8|9380.8|9386.3|9376.3|9
1632735610000|2021-09-27 09:40:10|9390.6|9380.6|9387.6|9377.6|9390.6|9380.6|9387.6|9377.6|4
1632735620000|2021-09-27 09:40:20|9387.1|9377.1|9388.1|9378.1|9388.1|9378.1|9387.1|9377.1|3
1632735630000|2021-09-27 09:40:30|9387.9|9377.9|9387.5|9377.5|9387.9|9377.9|9387.5|9377.5|4
1632735640000|2021-09-27 09:40:40|9387.8|9377.8|9387.1|9377.1|9387.8|9377.8|9387.1|9377.1|2
1632735650000|2021-09-27 09:40:50|9386.9|9376.9|9386.3|9376.3|9386.9|9376.9|9386.3|9376.3|3
1632735660000|2021-09-27 09:41:00|9386.1|9376.1|9384.3|9374.3|9386.1|9376.1|9383.6|9373.6|5
1632735670000|2021-09-27 09:41:10|9385|9375|9386.9|9376.9|9387.4|9377.4|9385|9375|10
1632735680000|2021-09-27 09:41:20|9386.8|9376.8|9385.6|9375.6|9386.8|9376.8|9384.4|9374.4|6
1632735690000|2021-09-27 09:41:30|9385.9|9375.9|9384.9|9374.9|9385.9|9375.9|9384.9|9374.9|6
1632735700000|2021-09-27 09:41:40|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|1
1632735710000|2021-09-27 09:41:50|9385.1|9375.1|9386.1|9376.1|9386.1|9376.1|9385.1|9375.1|2
1632735720000|2021-09-27 09:42:00|9386|9376|9384.1|9374.1|9386|9376|9384.1|9374.1|4
1632735740000|2021-09-27 09:42:20|9383.9|9373.9|9382.8|9372.8|9383.9|9373.9|9382.8|9372.8|2
1632735750000|2021-09-27 09:42:30|9382.9|9372.9|9383.9|9373.9|9383.9|9373.9|9381.9|9371.9|10
1632735760000|2021-09-27 09:42:40|9383.1|9373.1|9382.4|9372.4|9383.1|9373.1|9382.4|9372.4|4
1632735770000|2021-09-27 09:42:50|9382.5|9372.5|9382.4|9372.4|9382.5|9372.5|9382.3|9372.3|4
1632735790000|2021-09-27 09:43:10|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1632735800000|2021-09-27 09:43:20|9382.6|9372.6|9384.3|9374.3|9384.6|9374.6|9382.6|9372.6|5
1632735810000|2021-09-27 09:43:30|9384.6|9374.6|9384.1|9374.1|9384.6|9374.6|9384.1|9374.1|4
1632735830000|2021-09-27 09:43:50|9384.5|9374.5|9384.1|9374.1|9384.9|9374.9|9384.1|9374.1|5
1632735840000|2021-09-27 09:44:00|9384.6|9374.6|9384.3|9374.3|9384.6|9374.6|9384.3|9374.3|2
1632735850000|2021-09-27 09:44:10|9384.5|9374.5|9383.8|9373.8|9384.9|9374.9|9383.8|9373.8|9
1632735860000|2021-09-27 09:44:20|9383.5|9373.5|9384|9374|9384|9374|9383.5|9373.5|3
1632735880000|2021-09-27 09:44:40|9383.9|9373.9|9380.9|9370.9|9383.9|9373.9|9380.9|9370.9|6
1632735900000|2021-09-27 09:45:00|9380|9370|9380.4|9370.4|9380.9|9370.9|9380|9370|9
1632735910000|2021-09-27 09:45:10|9380.6|9370.6|9380.9|9370.9|9380.9|9370.9|9380.4|9370.4|6
1632735940000|2021-09-27 09:45:40|9380.4|9370.4|9378.5|9368.5|9380.4|9370.4|9378.5|9368.5|4
1632735950000|2021-09-27 09:45:50|9378.9|9368.9|9377.6|9367.6|9378.9|9368.9|9377.6|9367.6|3
1632735960000|2021-09-27 09:46:00|9376.6|9366.6|9375.5|9365.5|9376.6|9366.6|9375.5|9365.5|2
1632735970000|2021-09-27 09:46:10|9376.6|9366.6|9376.3|9366.3|9376.8|9366.8|9375.8|9365.8|8
1632735980000|2021-09-27 09:46:20|9376.8|9366.8|9379.5|9369.5|9379.5|9369.5|9376.8|9366.8|7
1632735990000|2021-09-27 09:46:30|9379.1|9369.1|9378.1|9368.1|9380.1|9370.1|9378.1|9368.1|7
1632736000000|2021-09-27 09:46:40|9377.8|9367.8|9376.6|9366.6|9377.8|9367.8|9376.6|9366.6|4
1632736010000|2021-09-27 09:46:50|9376.9|9366.9|9376.6|9366.6|9378.1|9368.1|9376.6|9366.6|5
1632736020000|2021-09-27 09:47:00|9376.1|9366.1|9375.6|9365.6|9376.5|9366.5|9375.6|9365.6|5
1632736030000|2021-09-27 09:47:10|9376.1|9366.1|9376|9366|9376.1|9366.1|9375.6|9365.6|6
1632736040000|2021-09-27 09:47:20|9376.1|9366.1|9376.9|9366.9|9376.9|9366.9|9376.1|9366.1|2
1632736050000|2021-09-27 09:47:30|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|1
1632736060000|2021-09-27 09:47:40|9376.4|9366.4|9376.1|9366.1|9376.4|9366.4|9376|9366|3
1632736080000|2021-09-27 09:48:00|9376.4|9366.4|9378.6|9368.6|9378.9|9368.9|9376.4|9366.4|6
1632736090000|2021-09-27 09:48:10|9377.6|9367.6|9377.9|9367.9|9377.9|9367.9|9377|9367|3
1632736110000|2021-09-27 09:48:30|9378|9368|9377.9|9367.9|9378|9368|9377|9367|6
1632736120000|2021-09-27 09:48:40|9377|9367|9375.5|9365.5|9377|9367|9375.5|9365.5|5
1632736130000|2021-09-27 09:48:50|9375|9365|9374.3|9364.3|9375.5|9365.5|9374.3|9364.3|9
1632736140000|2021-09-27 09:49:00|9374.6|9364.6|9373.5|9363.5|9374.6|9364.6|9373.3|9363.3|5
1632736160000|2021-09-27 09:49:20|9373.8|9363.8|9372.6|9362.6|9373.9|9363.9|9372.6|9362.6|5
1632736170000|2021-09-27 09:49:30|9372.4|9362.4|9372.9|9362.9|9372.9|9362.9|9372.4|9362.4|3
1632736180000|2021-09-27 09:49:40|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1632736190000|2021-09-27 09:49:50|9372.4|9362.4|9372.6|9362.6|9372.9|9362.9|9372.1|9362.1|7
1632736200000|2021-09-27 09:50:00|9372.9|9362.9|9372.8|9362.8|9373.3|9363.3|9372.3|9362.3|11
1632736210000|2021-09-27 09:50:10|9372.9|9362.9|9373.1|9363.1|9373.1|9363.1|9372.8|9362.8|4
1632736220000|2021-09-27 09:50:20|9372.9|9362.9|9373.1|9363.1|9373.1|9363.1|9372.8|9362.8|4
1632736230000|2021-09-27 09:50:30|9373.4|9363.4|9375.9|9365.9|9376.1|9366.1|9373.4|9363.4|6
1632736240000|2021-09-27 09:50:40|9376.1|9366.1|9376.5|9366.5|9376.9|9366.9|9376.1|9366.1|8
1632736250000|2021-09-27 09:50:50|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|1
1632736260000|2021-09-27 09:51:00|9376.5|9366.5|9377.5|9367.5|9377.6|9367.6|9376.4|9366.4|6
1632736270000|2021-09-27 09:51:10|9377.3|9367.3|9377.1|9367.1|9377.3|9367.3|9377.1|9367.1|2
1632736280000|2021-09-27 09:51:20|9375.5|9365.5|9374.8|9364.8|9375.5|9365.5|9374.8|9364.8|2
1632736290000|2021-09-27 09:51:30|9374.5|9364.5|9373.1|9363.1|9374.5|9364.5|9373.1|9363.1|5
1632736300000|2021-09-27 09:51:40|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|1
1632736310000|2021-09-27 09:51:50|9372.1|9362.1|9372.1|9362.1|9372.4|9362.4|9372|9362|5
1632736320000|2021-09-27 09:52:00|9371.9|9361.9|9371.9|9361.9|9372.4|9362.4|9371.9|9361.9|5
1632736330000|2021-09-27 09:52:10|9372.1|9362.1|9372.1|9362.1|9372.4|9362.4|9371.9|9361.9|7
1632736340000|2021-09-27 09:52:20|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|9372.1|9362.1|5
1632736350000|2021-09-27 09:52:30|9372.3|9362.3|9369.6|9359.6|9372.3|9362.3|9369.4|9359.4|3
1632736360000|2021-09-27 09:52:40|9369.4|9359.4|9368.4|9358.4|9369.4|9359.4|9368.4|9358.4|2
1632736370000|2021-09-27 09:52:50|9367.9|9357.9|9366.4|9356.4|9367.9|9357.9|9366.4|9356.4|3
1632736380000|2021-09-27 09:53:00|9366.5|9356.5|9370.5|9360.5|9370.5|9360.5|9366.5|9356.5|6
1632736390000|2021-09-27 09:53:10|9369.9|9359.9|9371.1|9361.1|9371.1|9361.1|9369.9|9359.9|6
1632736400000|2021-09-27 09:53:20|9371.5|9361.5|9372.3|9362.3|9372.3|9362.3|9371.5|9361.5|3
1632736410000|2021-09-27 09:53:30|9372.5|9362.5|9371|9361|9372.9|9362.9|9371|9361|4
1632736420000|2021-09-27 09:53:40|9370.5|9360.5|9370.1|9360.1|9370.5|9360.5|9370.1|9360.1|3
1632736430000|2021-09-27 09:53:50|9370|9360|9370|9360|9370|9360|9370|9360|1
1632736440000|2021-09-27 09:54:00|9369.8|9359.8|9367.5|9357.5|9369.8|9359.8|9367.5|9357.5|6
1632736450000|2021-09-27 09:54:10|9366.8|9356.8|9366.5|9356.5|9366.8|9356.8|9366.5|9356.5|10
1632736460000|2021-09-27 09:54:20|9367.1|9357.1|9367.1|9357.1|9367.1|9357.1|9367.1|9357.1|1
1632736470000|2021-09-27 09:54:30|9366.9|9356.9|9360.4|9350.4|9366.9|9356.9|9360.1|9350.1|9
1632736480000|2021-09-27 09:54:40|9360.5|9350.5|9361.6|9351.6|9361.6|9351.6|9360.5|9350.5|7
1632736490000|2021-09-27 09:54:50|9361.8|9351.8|9362.6|9352.6|9362.9|9352.9|9361.8|9351.8|5
1632736500000|2021-09-27 09:55:00|9361.9|9351.9|9363.3|9353.3|9363.3|9353.3|9360.6|9350.6|6
1632736510000|2021-09-27 09:55:10|9363.1|9353.1|9362.5|9352.5|9363.1|9353.1|9362.5|9352.5|3
1632736520000|2021-09-27 09:55:20|9362.4|9352.4|9360.3|9350.3|9362.4|9352.4|9360.3|9350.3|3
1632736530000|2021-09-27 09:55:30|9359.6|9349.6|9359.5|9349.5|9359.6|9349.6|9359.5|9349.5|2
1632736550000|2021-09-27 09:55:50|9360|9350|9361|9351|9361.8|9351.8|9360|9350|4
1632736560000|2021-09-27 09:56:00|9360.9|9350.9|9361|9351|9361.5|9351.5|9360.9|9350.9|5
1632736570000|2021-09-27 09:56:10|9361.3|9351.3|9362.6|9352.6|9362.6|9352.6|9361.3|9351.3|2
1632736580000|2021-09-27 09:56:20|9361.9|9351.9|9361.8|9351.8|9361.9|9351.9|9361.8|9351.8|4
1632736590000|2021-09-27 09:56:30|9361|9351|9360|9350|9361|9351|9359.1|9349.1|6
1632736600000|2021-09-27 09:56:40|9359.4|9349.4|9358.5|9348.5|9359.4|9349.4|9358.5|9348.5|4
1632736620000|2021-09-27 09:57:00|9358.6|9348.6|9359|9349|9359.9|9349.9|9358.6|9348.6|10
1632736630000|2021-09-27 09:57:10|9359.1|9349.1|9360.1|9350.1|9360.1|9350.1|9359.1|9349.1|2
1632736640000|2021-09-27 09:57:20|9360|9350|9359.8|9349.8|9360|9350|9359.8|9349.8|2
1632736660000|2021-09-27 09:57:40|9359.9|9349.9|9358|9348|9359.9|9349.9|9358|9348|2
1632736680000|2021-09-27 09:58:00|9358.4|9348.4|9358.9|9348.9|9359.1|9349.1|9358.4|9348.4|7
1632736690000|2021-09-27 09:58:10|9358.6|9348.6|9358.6|9348.6|9358.6|9348.6|9358.6|9348.6|1
1632736700000|2021-09-27 09:58:20|9359.1|9349.1|9358.4|9348.4|9359.1|9349.1|9358|9348|4
1632736710000|2021-09-27 09:58:30|9358.6|9348.6|9358.9|9348.9|9358.9|9348.9|9358.6|9348.6|2
1632736720000|2021-09-27 09:58:40|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|1
1632736740000|2021-09-27 09:59:00|9358.9|9348.9|9358.9|9348.9|9358.9|9348.9|9358.6|9348.6|3
1632736750000|2021-09-27 09:59:10|9357.5|9347.5|9356.4|9346.4|9357.5|9347.5|9356.4|9346.4|2
1632736760000|2021-09-27 09:59:20|9356.1|9346.1|9355.9|9345.9|9356.1|9346.1|9355.9|9345.9|2
1632736780000|2021-09-27 09:59:40|9356|9346|9354.8|9344.8|9356|9346|9354.4|9344.4|5
1632736800000|2021-09-27 10:00:00|9354.5|9344.5|9353.8|9343.8|9354.5|9344.5|9353.8|9343.8|4
1632736810000|2021-09-27 10:00:10|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|1
1632736820000|2021-09-27 10:00:20|9354.4|9344.4|9354|9344|9354.4|9344.4|9353.8|9343.8|5
1632736830000|2021-09-27 10:00:30|9353.8|9343.8|9354.1|9344.1|9354.1|9344.1|9353.3|9343.3|8
1632736840000|2021-09-27 10:00:40|9353.8|9343.8|9353.8|9343.8|9354.1|9344.1|9353.8|9343.8|4
1632736850000|2021-09-27 10:00:50|9354|9344|9354|9344|9354|9344|9354|9344|1
1632736860000|2021-09-27 10:01:00|9354.4|9344.4|9355.1|9345.1|9355.1|9345.1|9354.4|9344.4|7
1632736870000|2021-09-27 10:01:10|9355.4|9345.4|9354.4|9344.4|9357.9|9347.9|9354.4|9344.4|13
1632736880000|2021-09-27 10:01:20|9354.3|9344.3|9355.1|9345.1|9355.1|9345.1|9354|9344|4
1632736890000|2021-09-27 10:01:30|9355|9345|9354.8|9344.8|9355|9345|9354.4|9344.4|4
1632736900000|2021-09-27 10:01:40|9354.5|9344.5|9356.4|9346.4|9356.4|9346.4|9354.5|9344.5|5
1632736910000|2021-09-27 10:01:50|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1632736920000|2021-09-27 10:02:00|9356.8|9346.8|9356.1|9346.1|9356.8|9346.8|9356.1|9346.1|4
1632736930000|2021-09-27 10:02:10|9355.9|9345.9|9354|9344|9355.9|9345.9|9354|9344|4
1632736940000|2021-09-27 10:02:20|9353.9|9343.9|9355|9345|9355.1|9345.1|9353.8|9343.8|6
1632736950000|2021-09-27 10:02:30|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|9354.4|9344.4|4
1632736960000|2021-09-27 10:02:40|9354.5|9344.5|9354.8|9344.8|9354.8|9344.8|9354.5|9344.5|2
1632736970000|2021-09-27 10:02:50|9355.6|9345.6|9356.4|9346.4|9356.4|9346.4|9355.6|9345.6|3
1632736980000|2021-09-27 10:03:00|9356.5|9346.5|9356.9|9346.9|9356.9|9346.9|9356.5|9346.5|2
1632736990000|2021-09-27 10:03:10|9356.8|9346.8|9355.8|9345.8|9356.8|9346.8|9355.8|9345.8|2
1632737000000|2021-09-27 10:03:20|9355.5|9345.5|9354.6|9344.6|9355.8|9345.8|9354.4|9344.4|9
1632737020000|2021-09-27 10:03:40|9354.8|9344.8|9354.9|9344.9|9354.9|9344.9|9354.8|9344.8|2
1632737030000|2021-09-27 10:03:50|9355.3|9345.3|9357.4|9347.4|9357.4|9347.4|9355.3|9345.3|8
1632737040000|2021-09-27 10:04:00|9357.5|9347.5|9357.4|9347.4|9357.8|9347.8|9357.4|9347.4|3
1632737050000|2021-09-27 10:04:10|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|1
1632737060000|2021-09-27 10:04:20|9357.9|9347.9|9357.6|9347.6|9358.3|9348.3|9357.6|9347.6|4
1632737070000|2021-09-27 10:04:30|9357.4|9347.4|9356.6|9346.6|9357.4|9347.4|9356.6|9346.6|2
1632737080000|2021-09-27 10:04:40|9356.9|9346.9|9357|9347|9357|9347|9356.9|9346.9|2
1632737100000|2021-09-27 10:05:00|9357.3|9347.3|9357.8|9347.8|9357.8|9347.8|9356.6|9346.6|8
1632737110000|2021-09-27 10:05:10|9357.5|9347.5|9357.6|9347.6|9358.6|9348.6|9357.5|9347.5|7
1632737120000|2021-09-27 10:05:20|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|1
1632737130000|2021-09-27 10:05:30|9357.9|9347.9|9358.4|9348.4|9358.6|9348.6|9357.9|9347.9|4
1632737140000|2021-09-27 10:05:40|9358.5|9348.5|9359.1|9349.1|9359.1|9349.1|9358.5|9348.5|3
1632737150000|2021-09-27 10:05:50|9359|9349|9357.6|9347.6|9359|9349|9357.6|9347.6|2
1632737160000|2021-09-27 10:06:00|9357.4|9347.4|9357.1|9347.1|9357.4|9347.4|9356.6|9346.6|7
1632737170000|2021-09-27 10:06:10|9356.9|9346.9|9356.6|9346.6|9356.9|9346.9|9356.6|9346.6|2
1632737190000|2021-09-27 10:06:30|9357|9347|9357.6|9347.6|9357.6|9347.6|9356.8|9346.8|5
1632737200000|2021-09-27 10:06:40|9358.3|9348.3|9357.6|9347.6|9358.3|9348.3|9357.6|9347.6|2
1632737210000|2021-09-27 10:06:50|9358|9348|9357|9347|9358|9348|9357|9347|5
1632737220000|2021-09-27 10:07:00|9356.4|9346.4|9357.9|9347.9|9357.9|9347.9|9355.8|9345.8|8
1632737230000|2021-09-27 10:07:10|9357.4|9347.4|9357.6|9347.6|9357.6|9347.6|9357.4|9347.4|2
1632737240000|2021-09-27 10:07:20|9358.1|9348.1|9358.5|9348.5|9358.5|9348.5|9358.1|9348.1|3
1632737250000|2021-09-27 10:07:30|9358.4|9348.4|9358.4|9348.4|9358.4|9348.4|9358.1|9348.1|3
1632737260000|2021-09-27 10:07:40|9358.6|9348.6|9358.6|9348.6|9358.9|9348.9|9358.6|9348.6|3
1632737270000|2021-09-27 10:07:50|9358.4|9348.4|9358.1|9348.1|9358.4|9348.4|9356.9|9346.9|6
1632737280000|2021-09-27 10:08:00|9356.9|9346.9|9355.9|9345.9|9356.9|9346.9|9355.9|9345.9|2
1632737290000|2021-09-27 10:08:10|9356.1|9346.1|9356.1|9346.1|9356.4|9346.4|9355.9|9345.9|5
1632737300000|2021-09-27 10:08:20|9355.9|9345.9|9354.9|9344.9|9355.9|9345.9|9354.9|9344.9|3
1632737310000|2021-09-27 10:08:30|9355.1|9345.1|9355|9345|9355.1|9345.1|9355|9345|4
1632737320000|2021-09-27 10:08:40|9354|9344|9355.1|9345.1|9355.6|9345.6|9354|9344|7
1632737330000|2021-09-27 10:08:50|9355|9345|9355|9345|9355|9345|9354.8|9344.8|3
1632737340000|2021-09-27 10:09:00|9354.8|9344.8|9354.5|9344.5|9355.1|9345.1|9354.5|9344.5|5
1632737350000|2021-09-27 10:09:10|9354.8|9344.8|9354.6|9344.6|9354.8|9344.8|9354.3|9344.3|7
1632737370000|2021-09-27 10:09:30|9354.4|9344.4|9355.9|9345.9|9355.9|9345.9|9354|9344|10
1632737380000|2021-09-27 10:09:40|9355.6|9345.6|9357.8|9347.8|9357.8|9347.8|9355.6|9345.6|6
1632737390000|2021-09-27 10:09:50|9357.3|9347.3|9357.9|9347.9|9358.1|9348.1|9356.8|9346.8|10
1632737400000|2021-09-27 10:10:00|9357.6|9347.6|9357.9|9347.9|9358|9348|9357.1|9347.1|5
1632737410000|2021-09-27 10:10:10|9358|9348|9358.8|9348.8|9358.8|9348.8|9358|9348|3
1632737420000|2021-09-27 10:10:20|9358.9|9348.9|9359|9349|9359.3|9349.3|9358.9|9348.9|4
1632737430000|2021-09-27 10:10:30|9358.9|9348.9|9358.8|9348.8|9358.9|9348.9|9357.9|9347.9|4
1632737440000|2021-09-27 10:10:40|9358.9|9348.9|9359.3|9349.3|9359.3|9349.3|9358.9|9348.9|4
1632737450000|2021-09-27 10:10:50|9359.4|9349.4|9359.8|9349.8|9359.9|9349.9|9359.4|9349.4|3
1632737460000|2021-09-27 10:11:00|9359.9|9349.9|9361.8|9351.8|9361.9|9351.9|9359.9|9349.9|6
1632737470000|2021-09-27 10:11:10|9361.5|9351.5|9360.8|9350.8|9361.5|9351.5|9360.8|9350.8|4
1632737480000|2021-09-27 10:11:20|9360.5|9350.5|9360.1|9350.1|9360.5|9350.5|9360.1|9350.1|2
1632737490000|2021-09-27 10:11:30|9359.9|9349.9|9359.6|9349.6|9359.9|9349.9|9358.8|9348.8|8
1632737500000|2021-09-27 10:11:40|9360.1|9350.1|9359.9|9349.9|9360.3|9350.3|9359.9|9349.9|3
1632737510000|2021-09-27 10:11:50|9359.4|9349.4|9358.8|9348.8|9359.4|9349.4|9358.8|9348.8|2
1632737520000|2021-09-27 10:12:00|9359.3|9349.3|9360.5|9350.5|9360.6|9350.6|9359.3|9349.3|6
1632737530000|2021-09-27 10:12:10|9360.6|9350.6|9361.1|9351.1|9361.4|9351.4|9360.6|9350.6|5
1632737540000|2021-09-27 10:12:20|9360.6|9350.6|9360.1|9350.1|9360.6|9350.6|9360.1|9350.1|5
1632737550000|2021-09-27 10:12:30|9359.9|9349.9|9357.9|9347.9|9359.9|9349.9|9357.9|9347.9|4
1632737560000|2021-09-27 10:12:40|9358.8|9348.8|9358.6|9348.6|9358.8|9348.8|9358.6|9348.6|2
1632737570000|2021-09-27 10:12:50|9358.8|9348.8|9361.1|9351.1|9361.1|9351.1|9358.8|9348.8|7
1632737580000|2021-09-27 10:13:00|9360.9|9350.9|9360.9|9350.9|9361|9351|9360.9|9350.9|3
1632737590000|2021-09-27 10:13:10|9361|9351|9361.3|9351.3|9361.6|9351.6|9361|9351|6
1632737600000|2021-09-27 10:13:20|9361.5|9351.5|9361.4|9351.4|9361.8|9351.8|9361.4|9351.4|4
1632737610000|2021-09-27 10:13:30|9361.1|9351.1|9359.6|9349.6|9361.1|9351.1|9359.6|9349.6|4
1632737620000|2021-09-27 10:13:40|9358.9|9348.9|9358.8|9348.8|9358.9|9348.9|9358.8|9348.8|2
1632737630000|2021-09-27 10:13:50|9359.5|9349.5|9360.8|9350.8|9360.8|9350.8|9358.9|9348.9|4
1632737640000|2021-09-27 10:14:00|9360.9|9350.9|9361.1|9351.1|9361.6|9351.6|9360.4|9350.4|8
1632737650000|2021-09-27 10:14:10|9361|9351|9359.5|9349.5|9361|9351|9359|9349|6
1632737660000|2021-09-27 10:14:20|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|1
1632737670000|2021-09-27 10:14:30|9359.9|9349.9|9360.3|9350.3|9360.4|9350.4|9359.9|9349.9|5
1632737680000|2021-09-27 10:14:40|9360|9350|9359.9|9349.9|9360|9350|9359.9|9349.9|2
1632737690000|2021-09-27 10:14:50|9358.5|9348.5|9358.1|9348.1|9358.5|9348.5|9358.1|9348.1|2
1632737700000|2021-09-27 10:15:00|9357.9|9347.9|9357|9347|9357.9|9347.9|9356.3|9346.3|8
1632737710000|2021-09-27 10:15:10|9357.3|9347.3|9357.8|9347.8|9357.8|9347.8|9357.3|9347.3|3
1632737720000|2021-09-27 10:15:20|9358|9348|9359.3|9349.3|9359.3|9349.3|9358|9348|2
1632737740000|2021-09-27 10:15:40|9358.9|9348.9|9358.6|9348.6|9359.4|9349.4|9358.5|9348.5|4
1632737750000|2021-09-27 10:15:50|9359.1|9349.1|9359.1|9349.1|9359.1|9349.1|9359.1|9349.1|1
1632737760000|2021-09-27 10:16:00|9359.3|9349.3|9359.4|9349.4|9359.8|9349.8|9359.3|9349.3|4
1632737770000|2021-09-27 10:16:10|9359.3|9349.3|9360.3|9350.3|9360.3|9350.3|9358.9|9348.9|4
1632737780000|2021-09-27 10:16:20|9359.9|9349.9|9359|9349|9359.9|9349.9|9358.9|9348.9|5
1632737790000|2021-09-27 10:16:30|9359.3|9349.3|9359.1|9349.1|9359.3|9349.3|9359.1|9349.1|2
1632737800000|2021-09-27 10:16:40|9358.9|9348.9|9357.4|9347.4|9358.9|9348.9|9357.4|9347.4|4
1632737810000|2021-09-27 10:16:50|9356.1|9346.1|9356.4|9346.4|9357.3|9347.3|9356.1|9346.1|5
1632737820000|2021-09-27 10:17:00|9357|9347|9355.4|9345.4|9357|9347|9355.4|9345.4|5
1632737840000|2021-09-27 10:17:20|9355.6|9345.6|9356.4|9346.4|9356.4|9346.4|9355.6|9345.6|4
1632737860000|2021-09-27 10:17:40|9356.5|9346.5|9356.1|9346.1|9356.5|9346.5|9356.1|9346.1|7
1632737870000|2021-09-27 10:17:50|9356.5|9346.5|9357|9347|9357.4|9347.4|9356.5|9346.5|5
1632737880000|2021-09-27 10:18:00|9356.9|9346.9|9357.5|9347.5|9357.6|9347.6|9356.6|9346.6|7
1632737890000|2021-09-27 10:18:10|9357.8|9347.8|9357.1|9347.1|9359|9349|9357|9347|11
1632737900000|2021-09-27 10:18:20|9357.5|9347.5|9359|9349|9359|9349|9357.5|9347.5|4
1632737910000|2021-09-27 10:18:30|9358.5|9348.5|9355.3|9345.3|9359.9|9349.9|9355.3|9345.3|9
1632737920000|2021-09-27 10:18:40|9354.6|9344.6|9355.1|9345.1|9355.1|9345.1|9354.6|9344.6|2
1632737930000|2021-09-27 10:18:50|9354.6|9344.6|9353.9|9343.9|9354.6|9344.6|9353.9|9343.9|2
1632737940000|2021-09-27 10:19:00|9353.5|9343.5|9352.8|9342.8|9353.5|9343.5|9352.8|9342.8|3
1632737950000|2021-09-27 10:19:10|9351.9|9341.9|9350.4|9340.4|9351.9|9341.9|9350.4|9340.4|3
1632737960000|2021-09-27 10:19:20|9350.1|9340.1|9347.5|9337.5|9350.1|9340.1|9347.4|9337.4|5
1632737970000|2021-09-27 10:19:30|9348.5|9338.5|9349|9339|9349.5|9339.5|9348.5|9338.5|5
1632737980000|2021-09-27 10:19:40|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|1
1632737990000|2021-09-27 10:19:50|9349.8|9339.8|9349.5|9339.5|9349.8|9339.8|9349.5|9339.5|4
1632738000000|2021-09-27 10:20:00|9349.3|9339.3|9348.8|9338.8|9349.3|9339.3|9348.8|9338.8|3
1632738010000|2021-09-27 10:20:10|9349|9339|9349|9339|9349.8|9339.8|9348.8|9338.8|8
1632738020000|2021-09-27 10:20:20|9348.9|9338.9|9349.3|9339.3|9349.6|9339.6|9348.9|9338.9|5
1632738030000|2021-09-27 10:20:30|9349|9339|9350.8|9340.8|9351|9341|9349|9339|6
1632738040000|2021-09-27 10:20:40|9350.6|9340.6|9349.8|9339.8|9350.6|9340.6|9348.5|9338.5|8
1632738050000|2021-09-27 10:20:50|9350|9340|9349.6|9339.6|9350.4|9340.4|9349.6|9339.6|6
1632738060000|2021-09-27 10:21:00|9349.9|9339.9|9349.6|9339.6|9349.9|9339.9|9349.6|9339.6|2
1632738070000|2021-09-27 10:21:10|9350.9|9340.9|9350.5|9340.5|9350.9|9340.9|9350.3|9340.3|3
1632738080000|2021-09-27 10:21:20|9350.8|9340.8|9349.9|9339.9|9350.8|9340.8|9349.9|9339.9|4
1632738090000|2021-09-27 10:21:30|9350.1|9340.1|9350.8|9340.8|9350.8|9340.8|9350.1|9340.1|6
1632738100000|2021-09-27 10:21:40|9350.6|9340.6|9352.3|9342.3|9352.3|9342.3|9350.6|9340.6|4
1632738110000|2021-09-27 10:21:50|9352.4|9342.4|9350.9|9340.9|9352.5|9342.5|9350.5|9340.5|13
1632738120000|2021-09-27 10:22:00|9351|9341|9351.9|9341.9|9351.9|9341.9|9351|9341|5
1632738130000|2021-09-27 10:22:10|9351.6|9341.6|9350.1|9340.1|9351.6|9341.6|9349.9|9339.9|8
1632738140000|2021-09-27 10:22:20|9350.4|9340.4|9354.5|9344.5|9354.5|9344.5|9350.4|9340.4|6
1632738160000|2021-09-27 10:22:40|9354.3|9344.3|9353.1|9343.1|9354.3|9344.3|9353.1|9343.1|4
1632738170000|2021-09-27 10:22:50|9353.3|9343.3|9353.6|9343.6|9353.9|9343.9|9353.3|9343.3|3
1632738180000|2021-09-27 10:23:00|9353.9|9343.9|9354.8|9344.8|9355|9345|9353.9|9343.9|6
1632738190000|2021-09-27 10:23:10|9355.6|9345.6|9355.1|9345.1|9356.4|9346.4|9355.1|9345.1|4
1632738200000|2021-09-27 10:23:20|9355.5|9345.5|9356|9346|9356|9346|9355.5|9345.5|3
1632738210000|2021-09-27 10:23:30|9355.9|9345.9|9355.8|9345.8|9355.9|9345.9|9355.3|9345.3|5
1632738220000|2021-09-27 10:23:40|9356|9346|9357.1|9347.1|9357.4|9347.4|9356|9346|10
1632738240000|2021-09-27 10:24:00|9357|9347|9356.9|9346.9|9357.1|9347.1|9356.4|9346.4|5
1632738270000|2021-09-27 10:24:30|9356.6|9346.6|9356.6|9346.6|9356.6|9346.6|9356.6|9346.6|1
1632738290000|2021-09-27 10:24:50|9357|9347|9356.8|9346.8|9357|9347|9356.8|9346.8|2
1632738300000|2021-09-27 10:25:00|9357|9347|9357.1|9347.1|9357.1|9347.1|9356.8|9346.8|4
1632738310000|2021-09-27 10:25:10|9357|9347|9356.9|9346.9|9357|9347|9356.6|9346.6|4
1632738330000|2021-09-27 10:25:30|9357.3|9347.3|9357.9|9347.9|9357.9|9347.9|9357.3|9347.3|3
1632738340000|2021-09-27 10:25:40|9358|9348|9358|9348|9358.3|9348.3|9358|9348|5
1632738350000|2021-09-27 10:25:50|9358.3|9348.3|9358.6|9348.6|9358.6|9348.6|9358.3|9348.3|4
1632738360000|2021-09-27 10:26:00|9358.8|9348.8|9357.6|9347.6|9358.8|9348.8|9357.6|9347.6|2
1632738370000|2021-09-27 10:26:10|9357.4|9347.4|9357|9347|9357.5|9347.5|9356.4|9346.4|7
1632738380000|2021-09-27 10:26:20|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|9356.9|9346.9|11
1632738390000|2021-09-27 10:26:30|9357|9347|9357.5|9347.5|9357.5|9347.5|9357|9347|2
1632738420000|2021-09-27 10:27:00|9357.8|9347.8|9358.4|9348.4|9358.6|9348.6|9357.5|9347.5|4
1632738430000|2021-09-27 10:27:10|9358.6|9348.6|9358.6|9348.6|9358.6|9348.6|9358.6|9348.6|1
1632738440000|2021-09-27 10:27:20|9358.4|9348.4|9357.5|9347.5|9358.4|9348.4|9356.5|9346.5|6
1632738450000|2021-09-27 10:27:30|9358|9348|9358|9348|9358|9348|9358|9348|1
1632738460000|2021-09-27 10:27:40|9357.4|9347.4|9357.5|9347.5|9357.9|9347.9|9357.4|9347.4|5
1632738470000|2021-09-27 10:27:50|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|9357.5|9347.5|11
1632738480000|2021-09-27 10:28:00|9357.4|9347.4|9357.9|9347.9|9357.9|9347.9|9357.4|9347.4|12
1632738510000|2021-09-27 10:28:30|9358.5|9348.5|9355.5|9345.5|9358.5|9348.5|9355.5|9345.5|5
1632738520000|2021-09-27 10:28:40|9355.4|9345.4|9356.6|9346.6|9356.6|9346.6|9355.4|9345.4|7
1632738530000|2021-09-27 10:28:50|9356.9|9346.9|9356.1|9346.1|9356.9|9346.9|9355.6|9345.6|7
1632738540000|2021-09-27 10:29:00|9355.6|9345.6|9356.3|9346.3|9356.3|9346.3|9355.6|9345.6|3
1632738570000|2021-09-27 10:29:30|9355|9345|9354.6|9344.6|9355.1|9345.1|9354.6|9344.6|4
1632738580000|2021-09-27 10:29:40|9354.9|9344.9|9355.1|9345.1|9355.1|9345.1|9354.9|9344.9|2
1632738590000|2021-09-27 10:29:50|9354.9|9344.9|9355.4|9345.4|9355.4|9345.4|9354.9|9344.9|4
1632738600000|2021-09-27 10:30:00|9355.1|9345.1|9355.1|9345.1|9355.1|9345.1|9355.1|9345.1|1
1632738610000|2021-09-27 10:30:10|9355.4|9345.4|9355.1|9345.1|9355.4|9345.4|9355.1|9345.1|2
1632738630000|2021-09-27 10:30:30|9355.4|9345.4|9354.6|9344.6|9355.4|9345.4|9354.4|9344.4|5
1632738640000|2021-09-27 10:30:40|9354.1|9344.1|9353.9|9343.9|9354.1|9344.1|9353.9|9343.9|2
1632738650000|2021-09-27 10:30:50|9354.6|9344.6|9354.6|9344.6|9354.6|9344.6|9354.6|9344.6|1
1632738660000|2021-09-27 10:31:00|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|1
1632738680000|2021-09-27 10:31:20|9354|9344|9354.9|9344.9|9355.5|9345.5|9354|9344|4
1632738690000|2021-09-27 10:31:30|9355.1|9345.1|9355.4|9345.4|9355.6|9345.6|9355.1|9345.1|3
1632738710000|2021-09-27 10:31:50|9355.6|9345.6|9356.6|9346.6|9356.6|9346.6|9355.6|9345.6|3
1632738720000|2021-09-27 10:32:00|9356.4|9346.4|9356.3|9346.3|9357|9347|9356.3|9346.3|4
1632738730000|2021-09-27 10:32:10|9356.4|9346.4|9357|9347|9357.1|9347.1|9356.4|9346.4|5
1632738740000|2021-09-27 10:32:20|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|1
1632738750000|2021-09-27 10:32:30|9357|9347|9357|9347|9357.3|9347.3|9357|9347|4
1632738780000|2021-09-27 10:33:00|9357.3|9347.3|9357|9347|9357.3|9347.3|9357|9347|2
1632738800000|2021-09-27 10:33:20|9357.3|9347.3|9357.5|9347.5|9357.5|9347.5|9357.3|9347.3|2
1632738810000|2021-09-27 10:33:30|9358.9|9348.9|9355.4|9345.4|9358.9|9348.9|9355.4|9345.4|8
1632738820000|2021-09-27 10:33:40|9355.5|9345.5|9356|9346|9356.3|9346.3|9354.9|9344.9|11
1632738830000|2021-09-27 10:33:50|9356.3|9346.3|9356.9|9346.9|9358.1|9348.1|9356.3|9346.3|10
1632738840000|2021-09-27 10:34:00|9357.3|9347.3|9358.4|9348.4|9358.4|9348.4|9357.3|9347.3|5
1632738850000|2021-09-27 10:34:10|9358.1|9348.1|9357.8|9347.8|9358.5|9348.5|9357.8|9347.8|4
1632738860000|2021-09-27 10:34:20|9357.6|9347.6|9357|9347|9357.6|9347.6|9357|9347|2
1632738870000|2021-09-27 10:34:30|9356.6|9346.6|9356.5|9346.5|9356.6|9346.6|9356.5|9346.5|2
1632738880000|2021-09-27 10:34:40|9356.4|9346.4|9353.9|9343.9|9356.4|9346.4|9353.9|9343.9|4
1632738890000|2021-09-27 10:34:50|9354.3|9344.3|9353.6|9343.6|9354.3|9344.3|9353.6|9343.6|4
1632738900000|2021-09-27 10:35:00|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|1
1632738910000|2021-09-27 10:35:10|9353.6|9343.6|9355.5|9345.5|9355.5|9345.5|9353.6|9343.6|6
1632738920000|2021-09-27 10:35:20|9355.3|9345.3|9353.9|9343.9|9355.3|9345.3|9353.9|9343.9|3
1632738930000|2021-09-27 10:35:30|9354.4|9344.4|9355|9345|9355|9345|9354.4|9344.4|2
1632738940000|2021-09-27 10:35:40|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|1
1632738970000|2021-09-27 10:36:10|9355|9345|9355.3|9345.3|9355.4|9345.4|9355|9345|3
1632738980000|2021-09-27 10:36:20|9355.4|9345.4|9356.9|9346.9|9357|9347|9355.4|9345.4|4
1632738990000|2021-09-27 10:36:30|9356.8|9346.8|9355.4|9345.4|9356.8|9346.8|9355.4|9345.4|5
1632739010000|2021-09-27 10:36:50|9355.5|9345.5|9356.1|9346.1|9356.4|9346.4|9355.5|9345.5|4
1632739020000|2021-09-27 10:37:00|9356|9346|9355.5|9345.5|9356|9346|9355.5|9345.5|2
1632739030000|2021-09-27 10:37:10|9355.1|9345.1|9354.9|9344.9|9355.1|9345.1|9354.9|9344.9|2
1632739060000|2021-09-27 10:37:40|9355.1|9345.1|9355.5|9345.5|9355.5|9345.5|9355.1|9345.1|3
1632739070000|2021-09-27 10:37:50|9355.4|9345.4|9353.4|9343.4|9355.5|9345.5|9353.4|9343.4|7
1632739080000|2021-09-27 10:38:00|9353.3|9343.3|9353.6|9343.6|9353.6|9343.6|9353.3|9343.3|3
1632739090000|2021-09-27 10:38:10|9353.9|9343.9|9352.6|9342.6|9354.4|9344.4|9352.6|9342.6|5
1632739100000|2021-09-27 10:38:20|9352.1|9342.1|9350.1|9340.1|9352.1|9342.1|9350.1|9340.1|7
1632739110000|2021-09-27 10:38:30|9349.9|9339.9|9349.6|9339.6|9349.9|9339.9|9349.6|9339.6|2
1632739120000|2021-09-27 10:38:40|9349.4|9339.4|9349|9339|9349.4|9339.4|9349|9339|3
1632739140000|2021-09-27 10:39:00|9349.1|9339.1|9349.5|9339.5|9349.6|9339.6|9349|9339|7
1632739190000|2021-09-27 10:39:50|9349.6|9339.6|9349.6|9339.6|9349.6|9339.6|9349.6|9339.6|1
1632739200000|2021-09-27 10:40:00|9349.5|9339.5|9349.5|9339.5|9349.6|9339.6|9349.5|9339.5|3
1632739210000|2021-09-27 10:40:10|9349.8|9339.8|9350.6|9340.6|9351.4|9341.4|9349.8|9339.8|6
1632739220000|2021-09-27 10:40:20|9350.4|9340.4|9348.9|9338.9|9350.8|9340.8|9348.9|9338.9|5
1632739230000|2021-09-27 10:40:30|9349|9339|9351.1|9341.1|9351.1|9341.1|9349|9339|13
1632739240000|2021-09-27 10:40:40|9351.3|9341.3|9349.1|9339.1|9351.6|9341.6|9349.1|9339.1|4
1632739250000|2021-09-27 10:40:50|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|1
1632739260000|2021-09-27 10:41:00|9349|9339|9349|9339|9349|9339|9349|9339|1
1632739270000|2021-09-27 10:41:10|9348.9|9338.9|9348.5|9338.5|9348.9|9338.9|9348.5|9338.5|5
1632739280000|2021-09-27 10:41:20|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|1
1632739290000|2021-09-27 10:41:30|9349.1|9339.1|9349.1|9339.1|9349.1|9339.1|9349.1|9339.1|1
1632739390000|2021-09-27 10:43:10|9349|9339|9349.1|9339.1|9349.1|9339.1|9349|9339|2
1632739410000|2021-09-27 10:43:30|9348.9|9338.9|9342.9|9332.9|9348.9|9338.9|9342.9|9332.9|4
1632739420000|2021-09-27 10:43:40|9343.1|9333.1|9342.4|9332.4|9343.1|9333.1|9342.1|9332.1|3
1632739430000|2021-09-27 10:43:50|9342|9332|9342|9332|9342|9332|9342|9332|1
1632739440000|2021-09-27 10:44:00|9342.3|9332.3|9344|9334|9344.3|9334.3|9342.3|9332.3|10
1632739450000|2021-09-27 10:44:10|9344.4|9334.4|9344.3|9334.3|9344.4|9334.4|9344.1|9334.1|3
1632739470000|2021-09-27 10:44:30|9344|9334|9342.6|9332.6|9344|9334|9342.6|9332.6|2
1632739490000|2021-09-27 10:44:50|9342.4|9332.4|9341.9|9331.9|9342.4|9332.4|9341.9|9331.9|3
1632739500000|2021-09-27 10:45:00|9341.8|9331.8|9340.1|9330.1|9341.8|9331.8|9340|9330|3
1632739510000|2021-09-27 10:45:10|9340.5|9330.5|9341.1|9331.1|9341.1|9331.1|9340.5|9330.5|2
1632739520000|2021-09-27 10:45:20|9341|9331|9341|9331|9341.1|9331.1|9341|9331|3
1632739530000|2021-09-27 10:45:30|9341.3|9331.3|9341.8|9331.8|9342.5|9332.5|9341.3|9331.3|4
1632739540000|2021-09-27 10:45:40|9341.4|9331.4|9341.5|9331.5|9341.5|9331.5|9341.4|9331.4|2
1632739550000|2021-09-27 10:45:50|9341.3|9331.3|9340.3|9330.3|9341.3|9331.3|9340.3|9330.3|4
1632739560000|2021-09-27 10:46:00|9339.1|9329.1|9341.4|9331.4|9341.6|9331.6|9338.9|9328.9|6
1632739570000|2021-09-27 10:46:10|9341.3|9331.3|9340|9330|9341.3|9331.3|9340|9330|4
1632739580000|2021-09-27 10:46:20|9339.6|9329.6|9339.6|9329.6|9339.6|9329.6|9339.6|9329.6|1
1632739590000|2021-09-27 10:46:30|9339.1|9329.1|9339.9|9329.9|9339.9|9329.9|9339.1|9329.1|3
1632739600000|2021-09-27 10:46:40|9339.8|9329.8|9339.8|9329.8|9339.8|9329.8|9339.8|9329.8|1
1632739610000|2021-09-27 10:46:50|9339|9329|9337.5|9327.5|9339|9329|9337.5|9327.5|3
1632739620000|2021-09-27 10:47:00|9338.3|9328.3|9339|9329|9339.3|9329.3|9338.3|9328.3|5
1632739630000|2021-09-27 10:47:10|9339.3|9329.3|9340.4|9330.4|9340.4|9330.4|9339.3|9329.3|7
1632739640000|2021-09-27 10:47:20|9339.9|9329.9|9339.1|9329.1|9340.6|9330.6|9339.1|9329.1|8
1632739650000|2021-09-27 10:47:30|9338.9|9328.9|9338.8|9328.8|9338.9|9328.9|9337.9|9327.9|4
1632739660000|2021-09-27 10:47:40|9339|9329|9340.4|9330.4|9340.4|9330.4|9339|9329|2
1632739670000|2021-09-27 10:47:50|9340.1|9330.1|9339.4|9329.4|9340.1|9330.1|9338.5|9328.5|8
1632739690000|2021-09-27 10:48:10|9339.3|9329.3|9336.8|9326.8|9339.3|9329.3|9336.8|9326.8|5
1632739710000|2021-09-27 10:48:30|9337|9327|9337.4|9327.4|9337.4|9327.4|9337|9327|2
1632739730000|2021-09-27 10:48:50|9337.9|9327.9|9338.1|9328.1|9338.1|9328.1|9337.9|9327.9|2
1632739740000|2021-09-27 10:49:00|9338.4|9328.4|9339.9|9329.9|9339.9|9329.9|9338.4|9328.4|4
1632739750000|2021-09-27 10:49:10|9339.8|9329.8|9339.1|9329.1|9339.8|9329.8|9338.9|9328.9|4
1632739760000|2021-09-27 10:49:20|9338.9|9328.9|9339.1|9329.1|9339.1|9329.1|9338.9|9328.9|4
1632739780000|2021-09-27 10:49:40|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|1
1632739790000|2021-09-27 10:49:50|9339.5|9329.5|9340|9330|9341.3|9331.3|9339.5|9329.5|8
1632739800000|2021-09-27 10:50:00|9339.8|9329.8|9339.8|9329.8|9339.8|9329.8|9339.8|9329.8|1
1632739820000|2021-09-27 10:50:20|9339.9|9329.9|9341.3|9331.3|9341.3|9331.3|9339.9|9329.9|5
1632739830000|2021-09-27 10:50:30|9341.5|9331.5|9342.5|9332.5|9342.5|9332.5|9341.5|9331.5|3
1632739840000|2021-09-27 10:50:40|9343|9333|9342.6|9332.6|9343.1|9333.1|9341.9|9331.9|6
1632739850000|2021-09-27 10:50:50|9342.8|9332.8|9342.9|9332.9|9343.6|9333.6|9342.8|9332.8|7
1632739860000|2021-09-27 10:51:00|9343.5|9333.5|9345.9|9335.9|9345.9|9335.9|9343.5|9333.5|12
1632739870000|2021-09-27 10:51:10|9345.5|9335.5|9345.8|9335.8|9345.8|9335.8|9344.5|9334.5|6
1632739880000|2021-09-27 10:51:20|9345.6|9335.6|9343.9|9333.9|9345.6|9335.6|9343.9|9333.9|6
1632739890000|2021-09-27 10:51:30|9343.6|9333.6|9344.5|9334.5|9344.5|9334.5|9343.4|9333.4|7
1632739900000|2021-09-27 10:51:40|9345|9335|9344.6|9334.6|9345|9335|9344.6|9334.6|3
1632739910000|2021-09-27 10:51:50|9344.5|9334.5|9343.9|9333.9|9344.5|9334.5|9343.4|9333.4|4
1632739920000|2021-09-27 10:52:00|9344.1|9334.1|9344.9|9334.9|9345.1|9335.1|9344.1|9334.1|4
1632739930000|2021-09-27 10:52:10|9345.1|9335.1|9345.6|9335.6|9345.6|9335.6|9345.1|9335.1|2
1632739940000|2021-09-27 10:52:20|9345.9|9335.9|9345.9|9335.9|9345.9|9335.9|9345.9|9335.9|1
1632739950000|2021-09-27 10:52:30|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|1
1632739960000|2021-09-27 10:52:40|9346|9336|9346.1|9336.1|9346.5|9336.5|9346|9336|4
1632739980000|2021-09-27 10:53:00|9345.9|9335.9|9345.6|9335.6|9345.9|9335.9|9344.9|9334.9|7
1632739990000|2021-09-27 10:53:10|9345.4|9335.4|9345.3|9335.3|9345.4|9335.4|9345.3|9335.3|2
1632740010000|2021-09-27 10:53:30|9345.1|9335.1|9345.4|9335.4|9345.6|9335.6|9344.6|9334.6|7
1632740020000|2021-09-27 10:53:40|9345.1|9335.1|9344.3|9334.3|9345.1|9335.1|9344.3|9334.3|5
1632740030000|2021-09-27 10:53:50|9344|9334|9343.5|9333.5|9344|9334|9343.5|9333.5|2
1632740040000|2021-09-27 10:54:00|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|1
1632740060000|2021-09-27 10:54:20|9343.3|9333.3|9343.6|9333.6|9343.6|9333.6|9343.3|9333.3|2
1632740080000|2021-09-27 10:54:40|9343.3|9333.3|9343|9333|9343.3|9333.3|9343|9333|2
1632740090000|2021-09-27 10:54:50|9342.9|9332.9|9343|9333|9343|9333|9342.6|9332.6|3
1632740100000|2021-09-27 10:55:00|9342.9|9332.9|9341.5|9331.5|9342.9|9332.9|9341.4|9331.4|4
1632740110000|2021-09-27 10:55:10|9341.1|9331.1|9341.3|9331.3|9341.3|9331.3|9340.1|9330.1|5
1632740120000|2021-09-27 10:55:20|9340.9|9330.9|9341|9331|9341.3|9331.3|9340.9|9330.9|3
1632740150000|2021-09-27 10:55:50|9340.9|9330.9|9340.9|9330.9|9340.9|9330.9|9340.9|9330.9|1
1632740160000|2021-09-27 10:56:00|9340.8|9330.8|9340.9|9330.9|9340.9|9330.9|9340.8|9330.8|2
1632740170000|2021-09-27 10:56:10|9340.8|9330.8|9340.3|9330.3|9340.8|9330.8|9340.3|9330.3|3
1632740190000|2021-09-27 10:56:30|9340.6|9330.6|9341.6|9331.6|9341.6|9331.6|9340.6|9330.6|2
1632740200000|2021-09-27 10:56:40|9341.1|9331.1|9340.9|9330.9|9341.1|9331.1|9340.9|9330.9|3
1632740210000|2021-09-27 10:56:50|9340.5|9330.5|9340.5|9330.5|9340.5|9330.5|9340.5|9330.5|1
1632740220000|2021-09-27 10:57:00|9340.6|9330.6|9341.1|9331.1|9341.1|9331.1|9340.5|9330.5|10
1632740240000|2021-09-27 10:57:20|9341|9331|9339.3|9329.3|9341|9331|9339|9329|9
1632740250000|2021-09-27 10:57:30|9339.4|9329.4|9340.9|9330.9|9340.9|9330.9|9339.4|9329.4|2
1632740260000|2021-09-27 10:57:40|9340.8|9330.8|9339.9|9329.9|9340.8|9330.8|9339.5|9329.5|4
1632740270000|2021-09-27 10:57:50|9339.6|9329.6|9340|9330|9340.4|9330.4|9339.6|9329.6|6
1632740320000|2021-09-27 10:58:40|9339.9|9329.9|9339|9329|9339.9|9329.9|9339|9329|4
1632740330000|2021-09-27 10:58:50|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|1
1632740340000|2021-09-27 10:59:00|9339.6|9329.6|9337.4|9327.4|9339.6|9329.6|9337.4|9327.4|4
1632740350000|2021-09-27 10:59:10|9337.3|9327.3|9336.9|9326.9|9337.3|9327.3|9336.9|9326.9|2
1632740360000|2021-09-27 10:59:20|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|1
1632740370000|2021-09-27 10:59:30|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|1
1632740380000|2021-09-27 10:59:40|9336.6|9326.6|9336.8|9326.8|9337.6|9327.6|9336.5|9326.5|5
1632740390000|2021-09-27 10:59:50|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|9336.3|9326.3|3
1632740400000|2021-09-27 11:00:00|9336.6|9326.6|9336.9|9326.9|9337.6|9327.6|9336.6|9326.6|4
1632740410000|2021-09-27 11:00:10|9337|9327|9338|9328|9338.1|9328.1|9337|9327|6
1632740420000|2021-09-27 11:00:20|9337.8|9327.8|9338|9328|9338|9328|9337.8|9327.8|2
1632740430000|2021-09-27 11:00:30|9338.1|9328.1|9338|9328|9338.1|9328.1|9337.5|9327.5|5
1632740440000|2021-09-27 11:00:40|9338.4|9328.4|9339.4|9329.4|9339.4|9329.4|9338.1|9328.1|4
1632740450000|2021-09-27 11:00:50|9339.6|9329.6|9339.8|9329.8|9339.8|9329.8|9339.6|9329.6|2
1632740460000|2021-09-27 11:01:00|9340|9330|9340.1|9330.1|9340.1|9330.1|9340|9330|2
1632740470000|2021-09-27 11:01:10|9340|9330|9339.6|9329.6|9340|9330|9339.6|9329.6|2
1632740480000|2021-09-27 11:01:20|9339.8|9329.8|9337.9|9327.9|9339.8|9329.8|9337.6|9327.6|5
1632740490000|2021-09-27 11:01:30|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|1
1632740500000|2021-09-27 11:01:40|9337.4|9327.4|9337.3|9327.3|9337.4|9327.4|9337.3|9327.3|2
1632740510000|2021-09-27 11:01:50|9337.6|9327.6|9337.6|9327.6|9337.6|9327.6|9337.6|9327.6|1
1632740540000|2021-09-27 11:02:20|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|1
1632740560000|2021-09-27 11:02:40|9337.6|9327.6|9337.6|9327.6|9337.6|9327.6|9337.6|9327.6|1
1632740570000|2021-09-27 11:02:50|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|1
1632740580000|2021-09-27 11:03:00|9338|9328|9337.5|9327.5|9338.8|9328.8|9337.5|9327.5|6
1632740600000|2021-09-27 11:03:20|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|1
1632740610000|2021-09-27 11:03:30|9338.6|9328.6|9338.6|9328.6|9338.6|9328.6|9338.6|9328.6|1
1632740620000|2021-09-27 11:03:40|9338.5|9328.5|9337.8|9327.8|9338.5|9328.5|9337.6|9327.6|3
1632740630000|2021-09-27 11:03:50|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|1
1632740640000|2021-09-27 11:04:00|9337.4|9327.4|9337.5|9327.5|9337.5|9327.5|9337.4|9327.4|2
1632740650000|2021-09-27 11:04:10|9337.6|9327.6|9337.6|9327.6|9337.6|9327.6|9337.5|9327.5|3
1632740670000|2021-09-27 11:04:30|9337.1|9327.1|9337.1|9327.1|9337.1|9327.1|9337.1|9327.1|1
1632740680000|2021-09-27 11:04:40|9337.6|9327.6|9338|9328|9338.4|9328.4|9337.6|9327.6|4
1632740700000|2021-09-27 11:05:00|9338.3|9328.3|9337.8|9327.8|9338.6|9328.6|9337.8|9327.8|6
1632740710000|2021-09-27 11:05:10|9337.5|9327.5|9337.3|9327.3|9337.5|9327.5|9337.3|9327.3|2
1632740730000|2021-09-27 11:05:30|9336.9|9326.9|9337.4|9327.4|9337.4|9327.4|9336.9|9326.9|2
1632740760000|2021-09-27 11:06:00|9337.8|9327.8|9337.6|9327.6|9338.3|9328.3|9337.6|9327.6|4
1632740770000|2021-09-27 11:06:10|9336.6|9326.6|9337.6|9327.6|9338.6|9328.6|9336.6|9326.6|5
1632740780000|2021-09-27 11:06:20|9337|9327|9337.3|9327.3|9337.3|9327.3|9337|9327|2
1632740790000|2021-09-27 11:06:30|9337.5|9327.5|9337.4|9327.4|9337.5|9327.5|9337.4|9327.4|2
1632740800000|2021-09-27 11:06:40|9337.3|9327.3|9337|9327|9337.3|9327.3|9337|9327|2
1632740810000|2021-09-27 11:06:50|9337.3|9327.3|9337.3|9327.3|9337.5|9327.5|9337.3|9327.3|3
1632740820000|2021-09-27 11:07:00|9337.5|9327.5|9337.5|9327.5|9338|9328|9337.5|9327.5|5
1632740830000|2021-09-27 11:07:10|9337.6|9327.6|9337.6|9327.6|9337.6|9327.6|9337.6|9327.6|1
1632740850000|2021-09-27 11:07:30|9337.5|9327.5|9337.3|9327.3|9337.5|9327.5|9337.3|9327.3|2
1632740860000|2021-09-27 11:07:40|9337.5|9327.5|9337.3|9327.3|9337.5|9327.5|9337.3|9327.3|2
1632740870000|2021-09-27 11:07:50|9337.1|9327.1|9336|9326|9337.1|9327.1|9336|9326|3
1632740880000|2021-09-27 11:08:00|9335.9|9325.9|9328.9|9318.9|9335.9|9325.9|9328.6|9318.6|10
1632740890000|2021-09-27 11:08:10|9328.8|9318.8|9331.1|9321.1|9331.1|9321.1|9328.5|9318.5|7
1632740900000|2021-09-27 11:08:20|9331.3|9321.3|9332.4|9322.4|9332.4|9322.4|9331.3|9321.3|2
1632740910000|2021-09-27 11:08:30|9332.1|9322.1|9331.8|9321.8|9332.4|9322.4|9331.6|9321.6|7
1632740930000|2021-09-27 11:08:50|9331.4|9321.4|9331.1|9321.1|9331.6|9321.6|9329.8|9319.8|8
1632740940000|2021-09-27 11:09:00|9331.4|9321.4|9333.4|9323.4|9333.4|9323.4|9331.1|9321.1|8
1632740960000|2021-09-27 11:09:20|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|1
1632740970000|2021-09-27 11:09:30|9333.3|9323.3|9333.5|9323.5|9334.1|9324.1|9333.3|9323.3|4
1632740980000|2021-09-27 11:09:40|9333.8|9323.8|9333.5|9323.5|9335|9325|9333.5|9323.5|6
1632740990000|2021-09-27 11:09:50|9333.3|9323.3|9334.3|9324.3|9334.9|9324.9|9333.3|9323.3|12
1632741000000|2021-09-27 11:10:00|9334.9|9324.9|9337|9327|9338.6|9328.6|9334.9|9324.9|17
1632741010000|2021-09-27 11:10:10|9336.9|9326.9|9337.9|9327.9|9338.3|9328.3|9336.8|9326.8|9
1632741020000|2021-09-27 11:10:20|9338.1|9328.1|9338.6|9328.6|9338.9|9328.9|9338.1|9328.1|5
1632741030000|2021-09-27 11:10:30|9338.9|9328.9|9339.8|9329.8|9340.1|9330.1|9338.9|9328.9|5
1632741040000|2021-09-27 11:10:40|9339.6|9329.6|9337.9|9327.9|9339.9|9329.9|9337.9|9327.9|6
1632741050000|2021-09-27 11:10:50|9338.1|9328.1|9336.1|9326.1|9338.1|9328.1|9336.1|9326.1|8
1632741060000|2021-09-27 11:11:00|9335.9|9325.9|9335.1|9325.1|9335.9|9325.9|9335.1|9325.1|2
1632741070000|2021-09-27 11:11:10|9335.9|9325.9|9337.4|9327.4|9337.6|9327.6|9335.9|9325.9|4
1632741080000|2021-09-27 11:11:20|9337.6|9327.6|9338|9328|9338.1|9328.1|9337.6|9327.6|4
1632741090000|2021-09-27 11:11:30|9338.1|9328.1|9340.1|9330.1|9340.1|9330.1|9338.1|9328.1|4
1632741100000|2021-09-27 11:11:40|9340.3|9330.3|9339.8|9329.8|9341.1|9331.1|9339.8|9329.8|9
1632741110000|2021-09-27 11:11:50|9339.4|9329.4|9340.9|9330.9|9341.1|9331.1|9339.1|9329.1|9
1632741120000|2021-09-27 11:12:00|9340.8|9330.8|9340.5|9330.5|9340.8|9330.8|9340.5|9330.5|2
1632741130000|2021-09-27 11:12:10|9340|9330|9338.9|9328.9|9340.6|9330.6|9338.3|9328.3|5
1632741140000|2021-09-27 11:12:20|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|1
1632741150000|2021-09-27 11:12:30|9339.5|9329.5|9338.1|9328.1|9339.5|9329.5|9338.1|9328.1|3
1632741160000|2021-09-27 11:12:40|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|1
1632741170000|2021-09-27 11:12:50|9337.4|9327.4|9338|9328|9338.4|9328.4|9337.4|9327.4|6
1632741180000|2021-09-27 11:13:00|9338.1|9328.1|9341.1|9331.1|9341.1|9331.1|9338.1|9328.1|6
1632741190000|2021-09-27 11:13:10|9341.5|9331.5|9344.3|9334.3|9344.3|9334.3|9341.5|9331.5|5
1632741200000|2021-09-27 11:13:20|9344.1|9334.1|9342.9|9332.9|9344.1|9334.1|9342.9|9332.9|5
1632741210000|2021-09-27 11:13:30|9343|9333|9344.8|9334.8|9345.1|9335.1|9343|9333|15
1632741220000|2021-09-27 11:13:40|9344.9|9334.9|9345|9335|9345.4|9335.4|9344.8|9334.8|6
1632741230000|2021-09-27 11:13:50|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|1
1632741240000|2021-09-27 11:14:00|9345|9335|9342.3|9332.3|9345|9335|9342.3|9332.3|7
1632741250000|2021-09-27 11:14:10|9342|9332|9341.8|9331.8|9342.1|9332.1|9341.5|9331.5|7
1632741260000|2021-09-27 11:14:20|9341.5|9331.5|9339.8|9329.8|9341.5|9331.5|9339.8|9329.8|4
1632741270000|2021-09-27 11:14:30|9339.4|9329.4|9338.8|9328.8|9339.4|9329.4|9338.8|9328.8|4
1632741280000|2021-09-27 11:14:40|9339|9329|9338.8|9328.8|9339.4|9329.4|9338.8|9328.8|4
1632741290000|2021-09-27 11:14:50|9338.3|9328.3|9338.8|9328.8|9338.8|9328.8|9338.3|9328.3|2
1632741300000|2021-09-27 11:15:00|9338.3|9328.3|9338|9328|9338.8|9328.8|9338|9328|7
1632741310000|2021-09-27 11:15:10|9337.9|9327.9|9338|9328|9338.5|9328.5|9337.5|9327.5|9
1632741320000|2021-09-27 11:15:20|9337.8|9327.8|9337.4|9327.4|9337.8|9327.8|9336.9|9326.9|5
1632741330000|2021-09-27 11:15:30|9337.1|9327.1|9338|9328|9338|9328|9336.4|9326.4|4
1632741340000|2021-09-27 11:15:40|9337.8|9327.8|9338.1|9328.1|9338.3|9328.3|9337.8|9327.8|6
1632741350000|2021-09-27 11:15:50|9338.9|9328.9|9338.4|9328.4|9339|9329|9338.4|9328.4|4
1632741360000|2021-09-27 11:16:00|9338.1|9328.1|9332.5|9322.5|9338.1|9328.1|9332|9322|9
1632741370000|2021-09-27 11:16:10|9333.3|9323.3|9333.5|9323.5|9333.5|9323.5|9333|9323|4
1632741380000|2021-09-27 11:16:20|9333.6|9323.6|9334.4|9324.4|9335.6|9325.6|9333.6|9323.6|7
1632741390000|2021-09-27 11:16:30|9334.6|9324.6|9334.8|9324.8|9335|9325|9334.6|9324.6|5
1632741400000|2021-09-27 11:16:40|9334.9|9324.9|9335|9325|9335.3|9325.3|9334.5|9324.5|11
1632741410000|2021-09-27 11:16:50|9335.3|9325.3|9335.6|9325.6|9335.6|9325.6|9335.3|9325.3|5
1632741420000|2021-09-27 11:17:00|9335.8|9325.8|9336.9|9326.9|9336.9|9326.9|9335.8|9325.8|4
1632741440000|2021-09-27 11:17:20|9337.1|9327.1|9338.8|9328.8|9338.8|9328.8|9337.1|9327.1|4
1632741450000|2021-09-27 11:17:30|9338.5|9328.5|9337.1|9327.1|9338.5|9328.5|9337.1|9327.1|6
1632741460000|2021-09-27 11:17:40|9336.9|9326.9|9338.9|9328.9|9338.9|9328.9|9336.9|9326.9|4
1632741490000|2021-09-27 11:18:10|9339|9329|9339|9329|9339|9329|9339|9329|1
1632741500000|2021-09-27 11:18:20|9339.1|9329.1|9341|9331|9341|9331|9339.1|9329.1|5
1632741510000|2021-09-27 11:18:30|9340.6|9330.6|9338.8|9328.8|9340.6|9330.6|9338.8|9328.8|6
1632741520000|2021-09-27 11:18:40|9338.6|9328.6|9338.8|9328.8|9338.8|9328.8|9338.4|9328.4|3
1632741530000|2021-09-27 11:18:50|9338.6|9328.6|9336.5|9326.5|9338.6|9328.6|9336.5|9326.5|7
1632741540000|2021-09-27 11:19:00|9336.1|9326.1|9334.3|9324.3|9336.1|9326.1|9334.3|9324.3|8
1632741550000|2021-09-27 11:19:10|9334.4|9324.4|9336.1|9326.1|9336.1|9326.1|9334.4|9324.4|2
1632741560000|2021-09-27 11:19:20|9336.4|9326.4|9338.9|9328.9|9338.9|9328.9|9336.4|9326.4|5
1632741570000|2021-09-27 11:19:30|9339.1|9329.1|9339.3|9329.3|9339.3|9329.3|9338.9|9328.9|6
1632741580000|2021-09-27 11:19:40|9339.5|9329.5|9341.8|9331.8|9341.9|9331.9|9339.5|9329.5|7
1632741590000|2021-09-27 11:19:50|9341.5|9331.5|9340.9|9330.9|9341.5|9331.5|9340.9|9330.9|3
1632741600000|2021-09-27 11:20:00|9341|9331|9341|9331|9341|9331|9340.9|9330.9|3
1632741610000|2021-09-27 11:20:10|9340.9|9330.9|9341|9331|9341|9331|9340.6|9330.6|4
1632741620000|2021-09-27 11:20:20|9340.9|9330.9|9340.6|9330.6|9340.9|9330.9|9340.6|9330.6|2
1632741630000|2021-09-27 11:20:30|9340.9|9330.9|9341.6|9331.6|9341.6|9331.6|9340.9|9330.9|4
1632741640000|2021-09-27 11:20:40|9341.5|9331.5|9342.4|9332.4|9342.4|9332.4|9341.5|9331.5|3
1632741650000|2021-09-27 11:20:50|9342.3|9332.3|9340.5|9330.5|9342.3|9332.3|9339.8|9329.8|9
1632741670000|2021-09-27 11:21:10|9340.6|9330.6|9341.4|9331.4|9341.4|9331.4|9340.6|9330.6|2
1632741680000|2021-09-27 11:21:20|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|1
1632741700000|2021-09-27 11:21:40|9341.4|9331.4|9341.9|9331.9|9341.9|9331.9|9341.4|9331.4|2
1632741710000|2021-09-27 11:21:50|9341.6|9331.6|9340.9|9330.9|9341.6|9331.6|9340.9|9330.9|2
1632741720000|2021-09-27 11:22:00|9340.4|9330.4|9341.4|9331.4|9341.4|9331.4|9340.4|9330.4|4
1632741730000|2021-09-27 11:22:10|9341.3|9331.3|9339.3|9329.3|9341.3|9331.3|9339.3|9329.3|5
1632741740000|2021-09-27 11:22:20|9339|9329|9337.5|9327.5|9339|9329|9337.4|9327.4|5
1632741750000|2021-09-27 11:22:30|9337.4|9327.4|9337.9|9327.9|9337.9|9327.9|9337.4|9327.4|3
1632741760000|2021-09-27 11:22:40|9336.8|9326.8|9336|9326|9336.8|9326.8|9336|9326|3
1632741770000|2021-09-27 11:22:50|9335.8|9325.8|9335|9325|9336|9326|9335|9325|16
1632741780000|2021-09-27 11:23:00|9334.9|9324.9|9335|9325|9335|9325|9334.9|9324.9|2
1632741790000|2021-09-27 11:23:10|9334.9|9324.9|9335|9325|9335|9325|9334.6|9324.6|4
1632741800000|2021-09-27 11:23:20|9334.4|9324.4|9334.1|9324.1|9334.5|9324.5|9333.8|9323.8|9
1632741810000|2021-09-27 11:23:30|9334.4|9324.4|9334.5|9324.5|9334.6|9324.6|9334.1|9324.1|6
1632741820000|2021-09-27 11:23:40|9334.1|9324.1|9333.1|9323.1|9334.1|9324.1|9333.1|9323.1|2
1632741830000|2021-09-27 11:23:50|9333|9323|9332.4|9322.4|9333|9323|9332.3|9322.3|4
1632741840000|2021-09-27 11:24:00|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|1
1632741860000|2021-09-27 11:24:20|9332.5|9322.5|9331.8|9321.8|9332.5|9322.5|9331.8|9321.8|4
1632741870000|2021-09-27 11:24:30|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|1
1632741880000|2021-09-27 11:24:40|9331.8|9321.8|9331.9|9321.9|9332.1|9322.1|9331.8|9321.8|4
1632741890000|2021-09-27 11:24:50|9331.8|9321.8|9331.6|9321.6|9331.8|9321.8|9331.6|9321.6|2
1632741900000|2021-09-27 11:25:00|9331.1|9321.1|9330|9320|9331.1|9321.1|9329.6|9319.6|8
1632741910000|2021-09-27 11:25:10|9329.6|9319.6|9329.6|9319.6|9329.9|9319.9|9329.6|9319.6|4
1632741920000|2021-09-27 11:25:20|9329.5|9319.5|9328.4|9318.4|9329.5|9319.5|9328|9318|7
1632741940000|2021-09-27 11:25:40|9328.6|9318.6|9328.6|9318.6|9328.6|9318.6|9328.6|9318.6|1
1632741950000|2021-09-27 11:25:50|9328.4|9318.4|9328|9318|9328.4|9318.4|9328|9318|2
1632741960000|2021-09-27 11:26:00|9328.1|9318.1|9328.8|9318.8|9328.8|9318.8|9328.1|9318.1|2
1632741970000|2021-09-27 11:26:10|9328.6|9318.6|9328.3|9318.3|9328.6|9318.6|9328.3|9318.3|3
1632741980000|2021-09-27 11:26:20|9328.1|9318.1|9328|9318|9328.4|9318.4|9328|9318|9
1632741990000|2021-09-27 11:26:30|9327.4|9317.4|9328.3|9318.3|9328.3|9318.3|9327.1|9317.1|4
1632742000000|2021-09-27 11:26:40|9327|9317|9327.3|9317.3|9327.5|9317.5|9327|9317|3
1632742010000|2021-09-27 11:26:50|9326.6|9316.6|9326|9316|9326.6|9316.6|9326|9316|2
1632742020000|2021-09-27 11:27:00|9325.8|9315.8|9324.4|9314.4|9325.8|9315.8|9324.3|9314.3|5
1632742030000|2021-09-27 11:27:10|9325.1|9315.1|9324.9|9314.9|9325.1|9315.1|9324.4|9314.4|6
1632742040000|2021-09-27 11:27:20|9325.1|9315.1|9324|9314|9325.6|9315.6|9323.6|9313.6|10
1632742050000|2021-09-27 11:27:30|9323.9|9313.9|9316.9|9306.9|9323.9|9313.9|9316.9|9306.9|2
1632742060000|2021-09-27 11:27:40|9317|9307|9317.6|9307.6|9317.8|9307.8|9316|9306|11
1632742070000|2021-09-27 11:27:50|9318.6|9308.6|9317.8|9307.8|9319.4|9309.4|9317|9307|12
1632742080000|2021-09-27 11:28:00|9318.3|9308.3|9317.1|9307.1|9318.3|9308.3|9317.1|9307.1|6
1632742090000|2021-09-27 11:28:10|9317.3|9307.3|9317.5|9307.5|9319|9309|9317.3|9307.3|10
1632742100000|2021-09-27 11:28:20|9317.9|9307.9|9316.6|9306.6|9317.9|9307.9|9314|9304|9
1632742110000|2021-09-27 11:28:30|9316.4|9306.4|9318.3|9308.3|9319.3|9309.3|9316.4|9306.4|7
1632742120000|2021-09-27 11:28:40|9318.6|9308.6|9319.3|9309.3|9319.3|9309.3|9318.6|9308.6|3
1632742130000|2021-09-27 11:28:50|9319.1|9309.1|9319.1|9309.1|9319.5|9309.5|9318.8|9308.8|5
1632742140000|2021-09-27 11:29:00|9319.5|9309.5|9318.6|9308.6|9320.4|9310.4|9318.6|9308.6|6
1632742150000|2021-09-27 11:29:10|9319.1|9309.1|9320.1|9310.1|9320.3|9310.3|9319.1|9309.1|6
1632742160000|2021-09-27 11:29:20|9319.9|9309.9|9319.9|9309.9|9320.6|9310.6|9319.9|9309.9|4
1632742170000|2021-09-27 11:29:30|9319.8|9309.8|9319.1|9309.1|9319.8|9309.8|9318.4|9308.4|5
1632742190000|2021-09-27 11:29:50|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|1
1632742200000|2021-09-27 11:30:00|9320|9310|9323.1|9313.1|9323.1|9313.1|9320|9310|10
1632742210000|2021-09-27 11:30:10|9323.5|9313.5|9321.3|9311.3|9324.5|9314.5|9321.3|9311.3|11
1632742220000|2021-09-27 11:30:20|9321.6|9311.6|9320.4|9310.4|9321.6|9311.6|9319.8|9309.8|11
1632742230000|2021-09-27 11:30:30|9320.3|9310.3|9319.6|9309.6|9320.3|9310.3|9319.4|9309.4|5
1632742240000|2021-09-27 11:30:40|9319.4|9309.4|9319.6|9309.6|9319.6|9309.6|9318.1|9308.1|10
1632742250000|2021-09-27 11:30:50|9318.9|9308.9|9317.8|9307.8|9319|9309|9317.8|9307.8|6
1632742260000|2021-09-27 11:31:00|9318.1|9308.1|9318.8|9308.8|9318.8|9308.8|9318.1|9308.1|6
1632742270000|2021-09-27 11:31:10|9318.6|9308.6|9319.1|9309.1|9319.1|9309.1|9318.3|9308.3|4
1632742280000|2021-09-27 11:31:20|9319.3|9309.3|9320.3|9310.3|9320.3|9310.3|9319.3|9309.3|3
1632742290000|2021-09-27 11:31:30|9320.5|9310.5|9318.5|9308.5|9320.9|9310.9|9318.3|9308.3|9
1632742300000|2021-09-27 11:31:40|9318.3|9308.3|9321|9311|9321|9311|9318.3|9308.3|5
1632742310000|2021-09-27 11:31:50|9320.9|9310.9|9323.6|9313.6|9323.6|9313.6|9320.6|9310.6|6
1632742320000|2021-09-27 11:32:00|9325.1|9315.1|9329.6|9319.6|9329.6|9319.6|9325.1|9315.1|6
1632742330000|2021-09-27 11:32:10|9329.8|9319.8|9329.1|9319.1|9332.4|9322.4|9329.1|9319.1|9
1632742340000|2021-09-27 11:32:20|9331.8|9321.8|9334.9|9324.9|9334.9|9324.9|9331.6|9321.6|7
1632742350000|2021-09-27 11:32:30|9335.1|9325.1|9331.4|9321.4|9335.1|9325.1|9331.4|9321.4|6
1632742360000|2021-09-27 11:32:40|9331.6|9321.6|9332.1|9322.1|9332.4|9322.4|9331.6|9321.6|5
1632742370000|2021-09-27 11:32:50|9332.4|9322.4|9332.3|9322.3|9332.6|9322.6|9332.3|9322.3|8
1632742380000|2021-09-27 11:33:00|9331.8|9321.8|9330.4|9320.4|9331.8|9321.8|9330.3|9320.3|7
1632742390000|2021-09-27 11:33:10|9330.6|9320.6|9332.5|9322.5|9332.6|9322.6|9330.6|9320.6|4
1632742400000|2021-09-27 11:33:20|9332.3|9322.3|9332.3|9322.3|9332.3|9322.3|9330.5|9320.5|10
1632742410000|2021-09-27 11:33:30|9331.6|9321.6|9333.5|9323.5|9333.5|9323.5|9331.6|9321.6|6
1632742420000|2021-09-27 11:33:40|9333.4|9323.4|9333.6|9323.6|9333.6|9323.6|9331.1|9321.1|12
1632742430000|2021-09-27 11:33:50|9334.1|9324.1|9334.9|9324.9|9335.3|9325.3|9333.9|9323.9|11
1632742440000|2021-09-27 11:34:00|9335.1|9325.1|9334|9324|9335.6|9325.6|9334|9324|10
1632742450000|2021-09-27 11:34:10|9334.1|9324.1|9334.1|9324.1|9334.1|9324.1|9334.1|9324.1|1
1632742460000|2021-09-27 11:34:20|9334|9324|9332.3|9322.3|9334|9324|9332.3|9322.3|7
1632742470000|2021-09-27 11:34:30|9332.5|9322.5|9334.3|9324.3|9334.3|9324.3|9332.5|9322.5|7
1632742480000|2021-09-27 11:34:40|9334.5|9324.5|9334.9|9324.9|9335|9325|9334.5|9324.5|5
1632742490000|2021-09-27 11:34:50|9334.6|9324.6|9337.1|9327.1|9337.1|9327.1|9334.6|9324.6|3
1632742500000|2021-09-27 11:35:00|9337.3|9327.3|9335|9325|9338|9328|9334.9|9324.9|10
1632742510000|2021-09-27 11:35:10|9334.4|9324.4|9335.1|9325.1|9335.1|9325.1|9333.6|9323.6|7
1632742520000|2021-09-27 11:35:20|9335.4|9325.4|9333.9|9323.9|9335.9|9325.9|9333.9|9323.9|11
1632742530000|2021-09-27 11:35:30|9333.8|9323.8|9333.6|9323.6|9333.8|9323.8|9333.6|9323.6|2
1632742540000|2021-09-27 11:35:40|9333.3|9323.3|9333.1|9323.1|9333.3|9323.3|9332.4|9322.4|9
1632742550000|2021-09-27 11:35:50|9333.4|9323.4|9333|9323|9333.6|9323.6|9333|9323|4
1632742560000|2021-09-27 11:36:00|9332.5|9322.5|9333.4|9323.4|9333.4|9323.4|9331.9|9321.9|7
1632742570000|2021-09-27 11:36:10|9333.3|9323.3|9332.5|9322.5|9333.3|9323.3|9332.5|9322.5|10
1632742580000|2021-09-27 11:36:20|9332.8|9322.8|9332.3|9322.3|9332.8|9322.8|9332.3|9322.3|9
1632742600000|2021-09-27 11:36:40|9330.3|9320.3|9330|9320|9330.4|9320.4|9330|9320|5
1632742610000|2021-09-27 11:36:50|9329.8|9319.8|9331.6|9321.6|9331.6|9321.6|9329.8|9319.8|8
1632742620000|2021-09-27 11:37:00|9331.8|9321.8|9331.1|9321.1|9331.9|9321.9|9330.9|9320.9|8
1632742630000|2021-09-27 11:37:10|9330.9|9320.9|9332.5|9322.5|9332.5|9322.5|9330.5|9320.5|6
1632742640000|2021-09-27 11:37:20|9331.8|9321.8|9330.9|9320.9|9331.8|9321.8|9330.5|9320.5|5
1632742650000|2021-09-27 11:37:30|9331.1|9321.1|9330.9|9320.9|9331.1|9321.1|9330.9|9320.9|2
1632742660000|2021-09-27 11:37:40|9331.1|9321.1|9330.9|9320.9|9331.1|9321.1|9330.4|9320.4|4
1632742670000|2021-09-27 11:37:50|9331.1|9321.1|9331.1|9321.1|9331.1|9321.1|9331.1|9321.1|1
1632742690000|2021-09-27 11:38:10|9330.9|9320.9|9331.1|9321.1|9331.1|9321.1|9330.3|9320.3|6
1632742700000|2021-09-27 11:38:20|9330.9|9320.9|9330.6|9320.6|9330.9|9320.9|9329.9|9319.9|10
1632742710000|2021-09-27 11:38:30|9330.9|9320.9|9331.1|9321.1|9331.1|9321.1|9330.6|9320.6|6
1632742720000|2021-09-27 11:38:40|9331.6|9321.6|9330.9|9320.9|9331.8|9321.8|9330.9|9320.9|4
1632742730000|2021-09-27 11:38:50|9330.8|9320.8|9331.1|9321.1|9331.1|9321.1|9330.5|9320.5|4
1632742740000|2021-09-27 11:39:00|9330.9|9320.9|9330.4|9320.4|9330.9|9320.9|9330.4|9320.4|5
1632742750000|2021-09-27 11:39:10|9330.8|9320.8|9332|9322|9332|9322|9330.8|9320.8|4
1632742760000|2021-09-27 11:39:20|9332.1|9322.1|9332.1|9322.1|9332.1|9322.1|9332.1|9322.1|1
1632742770000|2021-09-27 11:39:30|9332.5|9322.5|9333.4|9323.4|9333.8|9323.8|9332.5|9322.5|4
1632742780000|2021-09-27 11:39:40|9333.5|9323.5|9333.8|9323.8|9333.8|9323.8|9333.4|9323.4|7
1632742790000|2021-09-27 11:39:50|9333.4|9323.4|9333.1|9323.1|9333.4|9323.4|9333.1|9323.1|2
1632742800000|2021-09-27 11:40:00|9332.9|9322.9|9332.8|9322.8|9332.9|9322.9|9332.8|9322.8|4
1632742810000|2021-09-27 11:40:10|9332.9|9322.9|9332.8|9322.8|9332.9|9322.9|9332.6|9322.6|5
1632742830000|2021-09-27 11:40:30|9332.9|9322.9|9332.8|9322.8|9332.9|9322.9|9332.8|9322.8|2
1632742840000|2021-09-27 11:40:40|9332.9|9322.9|9333.6|9323.6|9333.6|9323.6|9332.9|9322.9|3
1632742850000|2021-09-27 11:40:50|9333.4|9323.4|9333.8|9323.8|9333.8|9323.8|9333.4|9323.4|3
1632742860000|2021-09-27 11:41:00|9334|9324|9333.8|9323.8|9334.3|9324.3|9333.8|9323.8|4
1632742870000|2021-09-27 11:41:10|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|1
1632742880000|2021-09-27 11:41:20|9332.5|9322.5|9333.3|9323.3|9333.4|9323.4|9332.3|9322.3|4
1632742940000|2021-09-27 11:42:20|9333.4|9323.4|9333.4|9323.4|9333.4|9323.4|9333.4|9323.4|1
1632742950000|2021-09-27 11:42:30|9333.3|9323.3|9332.8|9322.8|9333.3|9323.3|9332.8|9322.8|3
1632742960000|2021-09-27 11:42:40|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|1
1632742970000|2021-09-27 11:42:50|9333.1|9323.1|9333.4|9323.4|9333.6|9323.6|9333.1|9323.1|4
1632742980000|2021-09-27 11:43:00|9332.9|9322.9|9330.1|9320.1|9332.9|9322.9|9329.6|9319.6|6
1632742990000|2021-09-27 11:43:10|9331.1|9321.1|9331.9|9321.9|9331.9|9321.9|9331.1|9321.1|5
1632743000000|2021-09-27 11:43:20|9331.8|9321.8|9330.6|9320.6|9331.8|9321.8|9330.6|9320.6|5
1632743010000|2021-09-27 11:43:30|9330.4|9320.4|9329|9319|9330.4|9320.4|9329|9319|7
1632743020000|2021-09-27 11:43:40|9328.6|9318.6|9328.6|9318.6|9328.6|9318.6|9328.6|9318.6|1
1632743030000|2021-09-27 11:43:50|9329.6|9319.6|9331.4|9321.4|9331.8|9321.8|9329.6|9319.6|4
1632743040000|2021-09-27 11:44:00|9331.3|9321.3|9330|9320|9332.3|9322.3|9330|9320|8
1632743060000|2021-09-27 11:44:20|9330.6|9320.6|9329.8|9319.8|9330.6|9320.6|9329.8|9319.8|2
1632743070000|2021-09-27 11:44:30|9330|9320|9328.3|9318.3|9330|9320|9328.3|9318.3|4
1632743090000|2021-09-27 11:44:50|9328.4|9318.4|9329.1|9319.1|9329.1|9319.1|9328.4|9318.4|3
1632743100000|2021-09-27 11:45:00|9329|9319|9329.1|9319.1|9329.1|9319.1|9328.8|9318.8|7
1632743130000|2021-09-27 11:45:30|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|9329.4|9319.4|3
1632743140000|2021-09-27 11:45:40|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|1
1632743160000|2021-09-27 11:46:00|9329.3|9319.3|9329.1|9319.1|9329.3|9319.3|9328.5|9318.5|4
1632743180000|2021-09-27 11:46:20|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|1
1632743200000|2021-09-27 11:46:40|9329.6|9319.6|9330.5|9320.5|9330.5|9320.5|9329.4|9319.4|6
1632743210000|2021-09-27 11:46:50|9330.1|9320.1|9330.1|9320.1|9330.1|9320.1|9330.1|9320.1|1
1632743220000|2021-09-27 11:47:00|9330.5|9320.5|9331.6|9321.6|9331.6|9321.6|9330.5|9320.5|4
1632743230000|2021-09-27 11:47:10|9331.9|9321.9|9332.1|9322.1|9332.1|9322.1|9331.9|9321.9|2
1632743240000|2021-09-27 11:47:20|9332.6|9322.6|9333.1|9323.1|9333.1|9323.1|9332.6|9322.6|2
1632743250000|2021-09-27 11:47:30|9333|9323|9332|9322|9333|9323|9332|9322|4
1632743260000|2021-09-27 11:47:40|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|1
1632743270000|2021-09-27 11:47:50|9332|9322|9332.4|9322.4|9332.4|9322.4|9332|9322|2
1632743280000|2021-09-27 11:48:00|9333.1|9323.1|9334.4|9324.4|9334.4|9324.4|9333.1|9323.1|6
1632743290000|2021-09-27 11:48:10|9334.1|9324.1|9333.4|9323.4|9334.1|9324.1|9333.4|9323.4|4
1632743330000|2021-09-27 11:48:50|9333.3|9323.3|9332.9|9322.9|9333.3|9323.3|9332.1|9322.1|5
1632743340000|2021-09-27 11:49:00|9333.3|9323.3|9334.5|9324.5|9334.5|9324.5|9333.3|9323.3|3
1632743350000|2021-09-27 11:49:10|9334.3|9324.3|9334.5|9324.5|9334.5|9324.5|9334.3|9324.3|4
1632743360000|2021-09-27 11:49:20|9334.3|9324.3|9334.3|9324.3|9334.5|9324.5|9334.3|9324.3|3
1632743380000|2021-09-27 11:49:40|9334.1|9324.1|9334.1|9324.1|9334.1|9324.1|9334.1|9324.1|1
1632743390000|2021-09-27 11:49:50|9334|9324|9334|9324|9334.1|9324.1|9334|9324|3
1632743400000|2021-09-27 11:50:00|9334.1|9324.1|9334.1|9324.1|9334.4|9324.4|9334.1|9324.1|3
1632743420000|2021-09-27 11:50:20|9334.4|9324.4|9334.4|9324.4|9334.4|9324.4|9334.4|9324.4|1
1632743430000|2021-09-27 11:50:30|9334.5|9324.5|9334.6|9324.6|9334.6|9324.6|9334.5|9324.5|2
1632743440000|2021-09-27 11:50:40|9334.8|9324.8|9335.1|9325.1|9335.1|9325.1|9334.8|9324.8|2
1632743450000|2021-09-27 11:50:50|9335.3|9325.3|9334.1|9324.1|9335.3|9325.3|9334.1|9324.1|8
1632743460000|2021-09-27 11:51:00|9334|9324|9336.9|9326.9|9336.9|9326.9|9334|9324|2
1632743470000|2021-09-27 11:51:10|9336.6|9326.6|9337.5|9327.5|9337.6|9327.6|9336.6|9326.6|4
1632743480000|2021-09-27 11:51:20|9337.9|9327.9|9340.6|9330.6|9340.9|9330.9|9337.8|9327.8|5
1632743490000|2021-09-27 11:51:30|9340.9|9330.9|9341|9331|9341.4|9331.4|9340.1|9330.1|10
1632743500000|2021-09-27 11:51:40|9341.1|9331.1|9341.6|9331.6|9341.6|9331.6|9341|9331|5
1632743510000|2021-09-27 11:51:50|9341.9|9331.9|9341.1|9331.1|9341.9|9331.9|9341.1|9331.1|4
1632743520000|2021-09-27 11:52:00|9340.6|9330.6|9339.5|9329.5|9340.6|9330.6|9339.5|9329.5|3
1632743530000|2021-09-27 11:52:10|9339.8|9329.8|9339.8|9329.8|9339.8|9329.8|9339.8|9329.8|1
1632743540000|2021-09-27 11:52:20|9338.5|9328.5|9338|9328|9338.9|9328.9|9338|9328|4
1632743550000|2021-09-27 11:52:30|9338.1|9328.1|9336.8|9326.8|9338.9|9328.9|9336.8|9326.8|7
1632743560000|2021-09-27 11:52:40|9337.6|9327.6|9336.4|9326.4|9337.8|9327.8|9336.4|9326.4|6
1632743570000|2021-09-27 11:52:50|9334.9|9324.9|9334.9|9324.9|9335.1|9325.1|9334.6|9324.6|9
1632743580000|2021-09-27 11:53:00|9335.1|9325.1|9334.6|9324.6|9335.1|9325.1|9334.6|9324.6|5
1632743590000|2021-09-27 11:53:10|9334.9|9324.9|9335.3|9325.3|9335.3|9325.3|9334.9|9324.9|4
1632743600000|2021-09-27 11:53:20|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|1
1632743620000|2021-09-27 11:53:40|9335.6|9325.6|9335.3|9325.3|9335.6|9325.6|9334.6|9324.6|7
1632743630000|2021-09-27 11:53:50|9335|9325|9334.9|9324.9|9335|9325|9334.6|9324.6|3
1632743640000|2021-09-27 11:54:00|9335.1|9325.1|9331.9|9321.9|9335.1|9325.1|9331.9|9321.9|7
1632743650000|2021-09-27 11:54:10|9332|9322|9332|9322|9332|9322|9332|9322|1
1632743660000|2021-09-27 11:54:20|9332.1|9322.1|9331.8|9321.8|9332.1|9322.1|9331.8|9321.8|2
1632743670000|2021-09-27 11:54:30|9332|9322|9331.6|9321.6|9332|9322|9331.6|9321.6|3
1632743680000|2021-09-27 11:54:40|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|1
1632743690000|2021-09-27 11:54:50|9331.6|9321.6|9331.6|9321.6|9332|9322|9331.6|9321.6|4
1632743700000|2021-09-27 11:55:00|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|1
1632743710000|2021-09-27 11:55:10|9332|9322|9333|9323|9333|9323|9332|9322|6
1632743720000|2021-09-27 11:55:20|9333.1|9323.1|9334.3|9324.3|9334.8|9324.8|9333.1|9323.1|8
1632743730000|2021-09-27 11:55:30|9332.4|9322.4|9333.3|9323.3|9333.9|9323.9|9332.4|9322.4|4
1632743740000|2021-09-27 11:55:40|9333.5|9323.5|9331.8|9321.8|9334|9324|9331.8|9321.8|4
1632743750000|2021-09-27 11:55:50|9332|9322|9332|9322|9332|9322|9332|9322|1
1632743760000|2021-09-27 11:56:00|9332.1|9322.1|9332.4|9322.4|9332.4|9322.4|9332.1|9322.1|2
1632743770000|2021-09-27 11:56:10|9332.1|9322.1|9332|9322|9332.3|9322.3|9331.9|9321.9|4
1632743780000|2021-09-27 11:56:20|9332.3|9322.3|9332|9322|9332.3|9322.3|9332|9322|2
1632743790000|2021-09-27 11:56:30|9331.8|9321.8|9331.3|9321.3|9331.8|9321.8|9331.3|9321.3|2
1632743800000|2021-09-27 11:56:40|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|1
1632743810000|2021-09-27 11:56:50|9331.8|9321.8|9331.5|9321.5|9332.4|9322.4|9331.5|9321.5|4
1632743820000|2021-09-27 11:57:00|9331.8|9321.8|9331.8|9321.8|9332.5|9322.5|9331.8|9321.8|7
1632743830000|2021-09-27 11:57:10|9331.6|9321.6|9332|9322|9332|9322|9330.3|9320.3|5
1632743840000|2021-09-27 11:57:20|9332.3|9322.3|9332.3|9322.3|9332.3|9322.3|9332|9322|5
1632743850000|2021-09-27 11:57:30|9331.9|9321.9|9334.4|9324.4|9334.4|9324.4|9331.9|9321.9|8
1632743860000|2021-09-27 11:57:40|9334.1|9324.1|9335|9325|9335.1|9325.1|9334.1|9324.1|7
1632743870000|2021-09-27 11:57:50|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|1
1632743880000|2021-09-27 11:58:00|9335.5|9325.5|9334.5|9324.5|9335.5|9325.5|9334.4|9324.4|7
1632743900000|2021-09-27 11:58:20|9334.1|9324.1|9332.8|9322.8|9334.1|9324.1|9332.8|9322.8|5
1632743910000|2021-09-27 11:58:30|9331.6|9321.6|9331.4|9321.4|9331.6|9321.6|9331.4|9321.4|2
1632743920000|2021-09-27 11:58:40|9332|9322|9331.6|9321.6|9332.4|9322.4|9331.5|9321.5|6
1632743930000|2021-09-27 11:58:50|9331.9|9321.9|9331.6|9321.6|9331.9|9321.9|9331.4|9321.4|6
1632743940000|2021-09-27 11:59:00|9332.9|9322.9|9332.6|9322.6|9333.4|9323.4|9332.6|9322.6|6
1632743950000|2021-09-27 11:59:10|9332.4|9322.4|9332.1|9322.1|9332.4|9322.4|9332.1|9322.1|2
1632743960000|2021-09-27 11:59:20|9331.9|9321.9|9329.5|9319.5|9331.9|9321.9|9329.4|9319.4|5
1632743970000|2021-09-27 11:59:30|9329.9|9319.9|9329|9319|9329.9|9319.9|9329|9319|10
1632743980000|2021-09-27 11:59:40|9329.1|9319.1|9329.5|9319.5|9329.5|9319.5|9329.1|9319.1|2
1632743990000|2021-09-27 11:59:50|9329.6|9319.6|9329.4|9319.4|9329.6|9319.6|9329.4|9319.4|2
1632744000000|2021-09-27 12:00:00|9329.9|9319.9|9326.8|9316.8|9330.1|9320.1|9326.5|9316.5|16
1632744010000|2021-09-27 12:00:10|9326.9|9316.9|9326.5|9316.5|9327.1|9317.1|9326.4|9316.4|10
1632744020000|2021-09-27 12:00:20|9326.6|9316.6|9326.4|9316.4|9326.6|9316.6|9326.4|9316.4|3
1632744030000|2021-09-27 12:00:30|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|9326|9316|5
1632744040000|2021-09-27 12:00:40|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|1
1632744050000|2021-09-27 12:00:50|9327|9317|9330.4|9320.4|9330.5|9320.5|9326.5|9316.5|9
1632744060000|2021-09-27 12:01:00|9329.9|9319.9|9336.8|9326.8|9336.8|9326.8|9329.8|9319.8|16
1632744070000|2021-09-27 12:01:10|9336.6|9326.6|9333.9|9323.9|9336.6|9326.6|9333.9|9323.9|8
1632744080000|2021-09-27 12:01:20|9333|9323|9334.8|9324.8|9336.1|9326.1|9332.5|9322.5|12
1632744090000|2021-09-27 12:01:30|9334.5|9324.5|9333.3|9323.3|9334.5|9324.5|9332.3|9322.3|13
1632744100000|2021-09-27 12:01:40|9333|9323|9330.9|9320.9|9333|9323|9330.9|9320.9|6
1632744110000|2021-09-27 12:01:50|9331.1|9321.1|9331|9321|9331.6|9321.6|9331|9321|3
1632744120000|2021-09-27 12:02:00|9330|9320|9329.4|9319.4|9330|9320|9329.4|9319.4|6
1632744130000|2021-09-27 12:02:10|9329.6|9319.6|9333.5|9323.5|9333.6|9323.6|9329.6|9319.6|6
1632744140000|2021-09-27 12:02:20|9333.8|9323.8|9336|9326|9336|9326|9333.8|9323.8|7
1632744160000|2021-09-27 12:02:40|9336.3|9326.3|9335.9|9325.9|9336.3|9326.3|9335.9|9325.9|3
1632744170000|2021-09-27 12:02:50|9335.6|9325.6|9335|9325|9335.6|9325.6|9335|9325|4
1632744180000|2021-09-27 12:03:00|9334.5|9324.5|9331.8|9321.8|9334.5|9324.5|9331.8|9321.8|11
1632744190000|2021-09-27 12:03:10|9332|9322|9332.9|9322.9|9334.4|9324.4|9332|9322|12
1632744200000|2021-09-27 12:03:20|9333.1|9323.1|9333.1|9323.1|9333.1|9323.1|9333.1|9323.1|1
1632744210000|2021-09-27 12:03:30|9333|9323|9330.3|9320.3|9333|9323|9330.3|9320.3|8
1632744220000|2021-09-27 12:03:40|9329.8|9319.8|9329.3|9319.3|9330.1|9320.1|9329|9319|7
1632744230000|2021-09-27 12:03:50|9329.5|9319.5|9333.4|9323.4|9333.4|9323.4|9329.5|9319.5|9
1632744240000|2021-09-27 12:04:00|9334.1|9324.1|9334.6|9324.6|9334.6|9324.6|9334.1|9324.1|2
1632744250000|2021-09-27 12:04:10|9335.1|9325.1|9336.4|9326.4|9336.8|9326.8|9335.1|9325.1|6
1632744260000|2021-09-27 12:04:20|9336.3|9326.3|9338.1|9328.1|9338.1|9328.1|9335.6|9325.6|10
1632744270000|2021-09-27 12:04:30|9338|9328|9337.1|9327.1|9338.3|9328.3|9337.1|9327.1|7
1632744280000|2021-09-27 12:04:40|9337.4|9327.4|9337.8|9327.8|9338.4|9328.4|9337.4|9327.4|5
1632744290000|2021-09-27 12:04:50|9338|9328|9338|9328|9338|9328|9338|9328|1
1632744300000|2021-09-27 12:05:00|9338.1|9328.1|9341.9|9331.9|9341.9|9331.9|9338.1|9328.1|7
1632744310000|2021-09-27 12:05:10|9343.8|9333.8|9341.8|9331.8|9343.8|9333.8|9341.8|9331.8|5
1632744320000|2021-09-27 12:05:20|9341.3|9331.3|9337.6|9327.6|9341.6|9331.6|9337.6|9327.6|9
1632744330000|2021-09-27 12:05:30|9338|9328|9340|9330|9341.3|9331.3|9338|9328|7
1632744340000|2021-09-27 12:05:40|9341|9331|9339.1|9329.1|9341|9331|9339.1|9329.1|6
1632744350000|2021-09-27 12:05:50|9338.9|9328.9|9339.3|9329.3|9339.3|9329.3|9338.5|9328.5|6
1632744360000|2021-09-27 12:06:00|9339.5|9329.5|9340.3|9330.3|9341.4|9331.4|9339.5|9329.5|4
1632744370000|2021-09-27 12:06:10|9340|9330|9339.6|9329.6|9340.8|9330.8|9339.6|9329.6|9
1632744390000|2021-09-27 12:06:30|9341.1|9331.1|9344.3|9334.3|9345.3|9335.3|9341.1|9331.1|8
1632744400000|2021-09-27 12:06:40|9344.5|9334.5|9343.4|9333.4|9345.6|9335.6|9343.4|9333.4|11
1632744410000|2021-09-27 12:06:50|9343.1|9333.1|9342.3|9332.3|9343.1|9333.1|9342.3|9332.3|3
1632744420000|2021-09-27 12:07:00|9342|9332|9339.9|9329.9|9342|9332|9339.9|9329.9|11
1632744440000|2021-09-27 12:07:20|9339.8|9329.8|9336.9|9326.9|9339.8|9329.8|9336.9|9326.9|4
1632744450000|2021-09-27 12:07:30|9336.8|9326.8|9336|9326|9336.8|9326.8|9335.4|9325.4|4
1632744460000|2021-09-27 12:07:40|9337|9327|9335.8|9325.8|9337.8|9327.8|9335.4|9325.4|11
1632744470000|2021-09-27 12:07:50|9335.9|9325.9|9334.9|9324.9|9336|9326|9334|9324|11
1632744480000|2021-09-27 12:08:00|9335|9325|9337.4|9327.4|9337.4|9327.4|9332.9|9322.9|11
1632744490000|2021-09-27 12:08:10|9338.4|9328.4|9337.9|9327.9|9338.4|9328.4|9337.8|9327.8|5
1632744500000|2021-09-27 12:08:20|9337.8|9327.8|9336.3|9326.3|9337.8|9327.8|9334.4|9324.4|11
1632744510000|2021-09-27 12:08:30|9337.1|9327.1|9335.8|9325.8|9337.8|9327.8|9335.8|9325.8|4
1632744520000|2021-09-27 12:08:40|9336.4|9326.4|9335.8|9325.8|9336.4|9326.4|9335.8|9325.8|2
1632744530000|2021-09-27 12:08:50|9335.9|9325.9|9336|9326|9336|9326|9335.9|9325.9|2
1632744540000|2021-09-27 12:09:00|9336.1|9326.1|9339.3|9329.3|9339.3|9329.3|9336.1|9326.1|7
1632744550000|2021-09-27 12:09:10|9339|9329|9339.3|9329.3|9339.3|9329.3|9339|9329|2
1632744560000|2021-09-27 12:09:20|9339.6|9329.6|9340.6|9330.6|9341.5|9331.5|9339.6|9329.6|8
1632744570000|2021-09-27 12:09:30|9340.5|9330.5|9340.8|9330.8|9340.8|9330.8|9340.5|9330.5|2
1632744580000|2021-09-27 12:09:40|9341.6|9331.6|9340.4|9330.4|9342.4|9332.4|9340.4|9330.4|7
1632744590000|2021-09-27 12:09:50|9341.3|9331.3|9337.6|9327.6|9341.3|9331.3|9337.6|9327.6|13
1632744600000|2021-09-27 12:10:00|9337.5|9327.5|9334.8|9324.8|9337.6|9327.6|9334.4|9324.4|11
1632744610000|2021-09-27 12:10:10|9334.1|9324.1|9331.6|9321.6|9334.3|9324.3|9331.6|9321.6|5
1632744620000|2021-09-27 12:10:20|9332.1|9322.1|9333|9323|9333.3|9323.3|9332.1|9322.1|6
1632744630000|2021-09-27 12:10:30|9333.3|9323.3|9332.4|9322.4|9333.3|9323.3|9332.3|9322.3|6
1632744640000|2021-09-27 12:10:40|9331.1|9321.1|9329.5|9319.5|9331.1|9321.1|9329|9319|7
1632744650000|2021-09-27 12:10:50|9329.8|9319.8|9330.3|9320.3|9330.9|9320.9|9329.6|9319.6|9
1632744660000|2021-09-27 12:11:00|9330.5|9320.5|9329.9|9319.9|9330.6|9320.6|9329.8|9319.8|6
1632744670000|2021-09-27 12:11:10|9330|9320|9330.3|9320.3|9330.3|9320.3|9330|9320|2
1632744680000|2021-09-27 12:11:20|9330.1|9320.1|9333.8|9323.8|9333.8|9323.8|9330.1|9320.1|10
1632744690000|2021-09-27 12:11:30|9334.6|9324.6|9339.5|9329.5|9339.8|9329.8|9334.6|9324.6|14
1632744700000|2021-09-27 12:11:40|9339.4|9329.4|9337|9327|9339.4|9329.4|9336.6|9326.6|12
1632744710000|2021-09-27 12:11:50|9336.6|9326.6|9337.3|9327.3|9339.1|9329.1|9335.9|9325.9|14
1632744720000|2021-09-27 12:12:00|9336.9|9326.9|9337.8|9327.8|9338.3|9328.3|9335.3|9325.3|11
1632744730000|2021-09-27 12:12:10|9337.9|9327.9|9337.5|9327.5|9338.1|9328.1|9337.5|9327.5|6
1632744740000|2021-09-27 12:12:20|9337.6|9327.6|9337.5|9327.5|9337.9|9327.9|9337.5|9327.5|6
1632744750000|2021-09-27 12:12:30|9337.6|9327.6|9340.5|9330.5|9340.5|9330.5|9337.6|9327.6|4
1632744760000|2021-09-27 12:12:40|9340.9|9330.9|9341.1|9331.1|9341.4|9331.4|9340.5|9330.5|7
1632744770000|2021-09-27 12:12:50|9340.6|9330.6|9339.5|9329.5|9340.6|9330.6|9339.5|9329.5|6
1632744780000|2021-09-27 12:13:00|9339.6|9329.6|9339.5|9329.5|9341.4|9331.4|9339.5|9329.5|4
1632744790000|2021-09-27 12:13:10|9340|9330|9342.3|9332.3|9342.6|9332.6|9339.5|9329.5|6
1632744800000|2021-09-27 12:13:20|9342.5|9332.5|9342.4|9332.4|9342.5|9332.5|9342.4|9332.4|4
1632744810000|2021-09-27 12:13:30|9342.5|9332.5|9342.3|9332.3|9342.5|9332.5|9342.3|9332.3|2
1632744820000|2021-09-27 12:13:40|9341.8|9331.8|9337.8|9327.8|9341.8|9331.8|9337.8|9327.8|6
1632744830000|2021-09-27 12:13:50|9338.4|9328.4|9340.4|9330.4|9340.6|9330.6|9338.4|9328.4|7
1632744840000|2021-09-27 12:14:00|9339.8|9329.8|9338.6|9328.6|9340.4|9330.4|9338.6|9328.6|4
1632744850000|2021-09-27 12:14:10|9338.1|9328.1|9340.6|9330.6|9340.6|9330.6|9337.8|9327.8|6
1632744860000|2021-09-27 12:14:20|9340.5|9330.5|9340.6|9330.6|9340.6|9330.6|9339.5|9329.5|6
1632744870000|2021-09-27 12:14:30|9340.5|9330.5|9340.4|9330.4|9340.5|9330.5|9340.4|9330.4|2
1632744880000|2021-09-27 12:14:40|9345.3|9335.3|9347.6|9337.6|9347.9|9337.9|9345.3|9335.3|8
1632744890000|2021-09-27 12:14:50|9347.5|9337.5|9347.5|9337.5|9347.5|9337.5|9346.9|9336.9|5
1632744900000|2021-09-27 12:15:00|9347.3|9337.3|9345.6|9335.6|9347.3|9337.3|9345.6|9335.6|4
1632744910000|2021-09-27 12:15:10|9345.8|9335.8|9351.9|9341.9|9351.9|9341.9|9345.8|9335.8|10
1632744920000|2021-09-27 12:15:20|9351.6|9341.6|9352.1|9342.1|9353|9343|9351.5|9341.5|13
1632744930000|2021-09-27 12:15:30|9352.4|9342.4|9352.9|9342.9|9352.9|9342.9|9352.4|9342.4|5
1632744940000|2021-09-27 12:15:40|9352.8|9342.8|9348.8|9338.8|9352.8|9342.8|9348.8|9338.8|8
1632744950000|2021-09-27 12:15:50|9349.1|9339.1|9347.9|9337.9|9349.6|9339.6|9347.9|9337.9|5
1632744960000|2021-09-27 12:16:00|9347.5|9337.5|9346.3|9336.3|9347.5|9337.5|9346.3|9336.3|5
1632744970000|2021-09-27 12:16:10|9345.4|9335.4|9343.5|9333.5|9345.4|9335.4|9342.8|9332.8|6
1632744980000|2021-09-27 12:16:20|9343.4|9333.4|9343|9333|9343.4|9333.4|9343|9333|4
1632744990000|2021-09-27 12:16:30|9342.9|9332.9|9344.1|9334.1|9344.1|9334.1|9342.5|9332.5|9
1632745000000|2021-09-27 12:16:40|9343.3|9333.3|9342.3|9332.3|9343.3|9333.3|9342.3|9332.3|2
1632745010000|2021-09-27 12:16:50|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|1
1632745020000|2021-09-27 12:17:00|9342.6|9332.6|9343.4|9333.4|9343.4|9333.4|9342.6|9332.6|4
1632745040000|2021-09-27 12:17:20|9343.6|9333.6|9349.3|9339.3|9350.5|9340.5|9343.6|9333.6|7
1632745050000|2021-09-27 12:17:30|9349|9339|9348.4|9338.4|9349|9339|9348.3|9338.3|7
1632745060000|2021-09-27 12:17:40|9348.3|9338.3|9348.5|9338.5|9348.5|9338.5|9347.9|9337.9|8
1632745070000|2021-09-27 12:17:50|9347.9|9337.9|9349|9339|9349|9339|9347.9|9337.9|4
1632745080000|2021-09-27 12:18:00|9349.1|9339.1|9348|9338|9349.1|9339.1|9347.8|9337.8|6
1632745090000|2021-09-27 12:18:10|9348.1|9338.1|9347.8|9337.8|9349.6|9339.6|9347.3|9337.3|11
1632745100000|2021-09-27 12:18:20|9347.4|9337.4|9349.3|9339.3|9350.9|9340.9|9347.4|9337.4|10
1632745110000|2021-09-27 12:18:30|9349.4|9339.4|9349.4|9339.4|9349.6|9339.6|9349.4|9339.4|5
1632745120000|2021-09-27 12:18:40|9349.9|9339.9|9350.4|9340.4|9350.5|9340.5|9348.4|9338.4|15
1632745130000|2021-09-27 12:18:50|9350.3|9340.3|9347.3|9337.3|9350.3|9340.3|9347.3|9337.3|7
1632745140000|2021-09-27 12:19:00|9345.5|9335.5|9345|9335|9347.5|9337.5|9344.4|9334.4|10
1632745150000|2021-09-27 12:19:10|9344.8|9334.8|9345.3|9335.3|9345.3|9335.3|9344.5|9334.5|8
1632745160000|2021-09-27 12:19:20|9344.9|9334.9|9344.9|9334.9|9344.9|9334.9|9344.9|9334.9|1
1632745170000|2021-09-27 12:19:30|9344.8|9334.8|9340.9|9330.9|9344.8|9334.8|9340.9|9330.9|9
1632745180000|2021-09-27 12:19:40|9341|9331|9342|9332|9342|9332|9341|9331|7
1632745190000|2021-09-27 12:19:50|9342.5|9332.5|9342.8|9332.8|9343.5|9333.5|9342.1|9332.1|7
1632745200000|2021-09-27 12:20:00|9343.3|9333.3|9346.1|9336.1|9346.4|9336.4|9343.3|9333.3|9
1632745210000|2021-09-27 12:20:10|9346|9336|9346|9336|9346.8|9336.8|9345.5|9335.5|7
1632745230000|2021-09-27 12:20:30|9346.1|9336.1|9346.6|9336.6|9347.1|9337.1|9346.1|9336.1|3
1632745240000|2021-09-27 12:20:40|9346.8|9336.8|9346.6|9336.6|9346.8|9336.8|9346.5|9336.5|4
1632745250000|2021-09-27 12:20:50|9347.1|9337.1|9348.1|9338.1|9348.1|9338.1|9347.1|9337.1|3
1632745260000|2021-09-27 12:21:00|9350.6|9340.6|9350.8|9340.8|9353.8|9343.8|9350.3|9340.3|15
1632745270000|2021-09-27 12:21:10|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|9350.8|9340.8|9
1632745280000|2021-09-27 12:21:20|9351.4|9341.4|9353.4|9343.4|9354.1|9344.1|9350.6|9340.6|9
1632745290000|2021-09-27 12:21:30|9353.3|9343.3|9351.3|9341.3|9353.3|9343.3|9350.8|9340.8|9
1632745300000|2021-09-27 12:21:40|9350.9|9340.9|9349.5|9339.5|9351.1|9341.1|9349.3|9339.3|8
1632745310000|2021-09-27 12:21:50|9349.1|9339.1|9349.1|9339.1|9349.5|9339.5|9349.1|9339.1|5
1632745320000|2021-09-27 12:22:00|9348.9|9338.9|9348.6|9338.6|9348.9|9338.9|9348.6|9338.6|2
1632745340000|2021-09-27 12:22:20|9347.3|9337.3|9346.6|9336.6|9347.3|9337.3|9346.4|9336.4|6
1632745350000|2021-09-27 12:22:30|9347|9337|9346.4|9336.4|9347|9337|9345.8|9335.8|10
1632745360000|2021-09-27 12:22:40|9347.9|9337.9|9349|9339|9349.8|9339.8|9347.9|9337.9|8
1632745370000|2021-09-27 12:22:50|9349.3|9339.3|9349.5|9339.5|9349.5|9339.5|9348.9|9338.9|4
1632745380000|2021-09-27 12:23:00|9349.6|9339.6|9350.5|9340.5|9351.6|9341.6|9349.6|9339.6|7
1632745390000|2021-09-27 12:23:10|9350.8|9340.8|9349.3|9339.3|9350.9|9340.9|9349.3|9339.3|5
1632745400000|2021-09-27 12:23:20|9348.3|9338.3|9345.6|9335.6|9348.3|9338.3|9345.3|9335.3|7
1632745410000|2021-09-27 12:23:30|9346|9336|9345.6|9335.6|9346|9336|9345.6|9335.6|2
1632745420000|2021-09-27 12:23:40|9345.5|9335.5|9344.8|9334.8|9345.5|9335.5|9344.5|9334.5|4
1632745430000|2021-09-27 12:23:50|9344.6|9334.6|9344.5|9334.5|9344.6|9334.6|9344.4|9334.4|3
1632745450000|2021-09-27 12:24:10|9344.6|9334.6|9344.9|9334.9|9344.9|9334.9|9344.6|9334.6|2
1632745460000|2021-09-27 12:24:20|9345|9335|9344.6|9334.6|9345|9335|9344.6|9334.6|6
1632745480000|2021-09-27 12:24:40|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|1
1632745490000|2021-09-27 12:24:50|9344|9334|9343.8|9333.8|9344|9334|9343.8|9333.8|4
1632745500000|2021-09-27 12:25:00|9344|9334|9341.4|9331.4|9344.3|9334.3|9341.4|9331.4|8
1632745510000|2021-09-27 12:25:10|9341.6|9331.6|9341.1|9331.1|9341.6|9331.6|9341.1|9331.1|3
1632745520000|2021-09-27 12:25:20|9341.3|9331.3|9337.8|9327.8|9341.3|9331.3|9337.8|9327.8|5
1632745530000|2021-09-27 12:25:30|9338.1|9328.1|9338|9328|9338.1|9328.1|9338|9328|2
1632745540000|2021-09-27 12:25:40|9337.6|9327.6|9339.9|9329.9|9339.9|9329.9|9337.4|9327.4|7
1632745550000|2021-09-27 12:25:50|9339.4|9329.4|9344|9334|9344|9334|9339.4|9329.4|10
1632745560000|2021-09-27 12:26:00|9342.8|9332.8|9346.4|9336.4|9346.4|9336.4|9342.4|9332.4|9
1632745570000|2021-09-27 12:26:10|9346.5|9336.5|9351|9341|9353.6|9343.6|9346.5|9336.5|19
1632745580000|2021-09-27 12:26:20|9350.5|9340.5|9347.3|9337.3|9351|9341|9346.5|9336.5|15
1632745590000|2021-09-27 12:26:30|9346.8|9336.8|9350.3|9340.3|9350.3|9340.3|9346.5|9336.5|11
1632745600000|2021-09-27 12:26:40|9349|9339|9350.9|9340.9|9350.9|9340.9|9346|9336|14
1632745610000|2021-09-27 12:26:50|9350.3|9340.3|9348.8|9338.8|9351.1|9341.1|9348.8|9338.8|4
1632745620000|2021-09-27 12:27:00|9348.9|9338.9|9348.4|9338.4|9349|9339|9347.6|9337.6|14
1632745630000|2021-09-27 12:27:10|9348.1|9338.1|9348.1|9338.1|9348.5|9338.5|9347.8|9337.8|6
1632745640000|2021-09-27 12:27:20|9348.4|9338.4|9348.8|9338.8|9348.8|9338.8|9346|9336|11
1632745650000|2021-09-27 12:27:30|9349.8|9339.8|9351.5|9341.5|9351.5|9341.5|9349.8|9339.8|2
1632745660000|2021-09-27 12:27:40|9351.3|9341.3|9353.6|9343.6|9353.9|9343.9|9349.3|9339.3|11
1632745670000|2021-09-27 12:27:50|9353.1|9343.1|9351.8|9341.8|9353.1|9343.1|9351.8|9341.8|4
1632745680000|2021-09-27 12:28:00|9351.5|9341.5|9351.9|9341.9|9351.9|9341.9|9351.5|9341.5|6
1632745690000|2021-09-27 12:28:10|9352.1|9342.1|9354.1|9344.1|9354.1|9344.1|9352.1|9342.1|4
1632745700000|2021-09-27 12:28:20|9355.4|9345.4|9357|9347|9357|9347|9355.3|9345.3|7
1632745710000|2021-09-27 12:28:30|9358.6|9348.6|9355.1|9345.1|9358.9|9348.9|9355.1|9345.1|3
1632745720000|2021-09-27 12:28:40|9355.6|9345.6|9355.6|9345.6|9355.6|9345.6|9355.6|9345.6|1
1632745730000|2021-09-27 12:28:50|9356|9346|9353.3|9343.3|9356.1|9346.1|9353.3|9343.3|5
1632745740000|2021-09-27 12:29:00|9353.1|9343.1|9354.3|9344.3|9354.6|9344.6|9353.1|9343.1|7
1632745750000|2021-09-27 12:29:10|9354.5|9344.5|9354.3|9344.3|9354.5|9344.5|9354.3|9344.3|6
1632745760000|2021-09-27 12:29:20|9354.4|9344.4|9351.3|9341.3|9354.4|9344.4|9351.3|9341.3|7
1632745770000|2021-09-27 12:29:30|9350.5|9340.5|9351.3|9341.3|9351.4|9341.4|9350.5|9340.5|3
1632745780000|2021-09-27 12:29:40|9351.6|9341.6|9351.4|9341.4|9352.3|9342.3|9351.3|9341.3|5
1632745790000|2021-09-27 12:29:50|9351.5|9341.5|9351|9341|9352.6|9342.6|9351|9341|7
1632745800000|2021-09-27 12:30:00|9350.9|9340.9|9351.4|9341.4|9352|9342|9350.1|9340.1|14
1632745810000|2021-09-27 12:30:10|9351.3|9341.3|9351.4|9341.4|9351.4|9341.4|9351.3|9341.3|2
1632745820000|2021-09-27 12:30:20|9351.8|9341.8|9352.1|9342.1|9352.1|9342.1|9351.8|9341.8|2
1632745830000|2021-09-27 12:30:30|9351.9|9341.9|9349.4|9339.4|9352.1|9342.1|9348.9|9338.9|14
1632745840000|2021-09-27 12:30:40|9349.6|9339.6|9347.6|9337.6|9349.9|9339.9|9346.6|9336.6|11
1632745850000|2021-09-27 12:30:50|9347.9|9337.9|9349.1|9339.1|9351.6|9341.6|9347.6|9337.6|8
1632745860000|2021-09-27 12:31:00|9349.4|9339.4|9348.6|9338.6|9349.4|9339.4|9348.6|9338.6|5
1632745870000|2021-09-27 12:31:10|9348.9|9338.9|9348.9|9338.9|9349.3|9339.3|9348.6|9338.6|5
1632745880000|2021-09-27 12:31:20|9349.3|9339.3|9350.1|9340.1|9350.4|9340.4|9348.9|9338.9|14
1632745890000|2021-09-27 12:31:30|9350|9340|9350.3|9340.3|9350.4|9340.4|9350|9340|6
1632745900000|2021-09-27 12:31:40|9350|9340|9349.8|9339.8|9350.3|9340.3|9349.8|9339.8|5
1632745910000|2021-09-27 12:31:50|9350|9340|9349.8|9339.8|9350|9340|9349.8|9339.8|2
1632745920000|2021-09-27 12:32:00|9349.9|9339.9|9348.1|9338.1|9349.9|9339.9|9346.4|9336.4|15
1632745930000|2021-09-27 12:32:10|9348.5|9338.5|9348|9338|9349.6|9339.6|9348|9338|18
1632745940000|2021-09-27 12:32:20|9348.1|9338.1|9351.4|9341.4|9351.4|9341.4|9348.1|9338.1|10
1632745950000|2021-09-27 12:32:30|9351.3|9341.3|9351.9|9341.9|9351.9|9341.9|9350.3|9340.3|12
1632745960000|2021-09-27 12:32:40|9352.3|9342.3|9354.4|9344.4|9354.6|9344.6|9352.3|9342.3|5
1632745970000|2021-09-27 12:32:50|9354.6|9344.6|9354.8|9344.8|9355.1|9345.1|9354.5|9344.5|9
1632745980000|2021-09-27 12:33:00|9354.4|9344.4|9352.1|9342.1|9354.4|9344.4|9351.9|9341.9|7
1632745990000|2021-09-27 12:33:10|9350.6|9340.6|9351.1|9341.1|9352.5|9342.5|9350.6|9340.6|15
1632746000000|2021-09-27 12:33:20|9351.4|9341.4|9346.8|9336.8|9351.4|9341.4|9346.8|9336.8|13
1632746010000|2021-09-27 12:33:30|9346.5|9336.5|9343.9|9333.9|9346.5|9336.5|9343.9|9333.9|3
1632746020000|2021-09-27 12:33:40|9345.1|9335.1|9345|9335|9345.5|9335.5|9345|9335|4
1632746030000|2021-09-27 12:33:50|9344.9|9334.9|9343.8|9333.8|9345.1|9335.1|9343.1|9333.1|10
1632746040000|2021-09-27 12:34:00|9345.3|9335.3|9350.8|9340.8|9351|9341|9345.3|9335.3|18
1632746050000|2021-09-27 12:34:10|9351|9341|9351|9341|9351|9341|9350.8|9340.8|3
1632746060000|2021-09-27 12:34:20|9349.6|9339.6|9348|9338|9349.6|9339.6|9348|9338|11
1632746070000|2021-09-27 12:34:30|9348.4|9338.4|9345.3|9335.3|9348.6|9338.6|9345.3|9335.3|9
1632746080000|2021-09-27 12:34:40|9345|9335|9344.5|9334.5|9345.6|9335.6|9344.5|9334.5|8
1632746090000|2021-09-27 12:34:50|9344.3|9334.3|9345.8|9335.8|9345.9|9335.9|9344.3|9334.3|4
1632746100000|2021-09-27 12:35:00|9345.5|9335.5|9346.8|9336.8|9346.8|9336.8|9345.5|9335.5|8
1632746110000|2021-09-27 12:35:10|9347.1|9337.1|9346.8|9336.8|9347.1|9337.1|9345.1|9335.1|13
1632746120000|2021-09-27 12:35:20|9346.6|9336.6|9345.5|9335.5|9346.6|9336.6|9345.1|9335.1|5
1632746130000|2021-09-27 12:35:30|9345.8|9335.8|9343.4|9333.4|9346.4|9336.4|9343.4|9333.4|9
1632746140000|2021-09-27 12:35:40|9343.8|9333.8|9346|9336|9346.1|9336.1|9343.4|9333.4|16
1632746150000|2021-09-27 12:35:50|9346.3|9336.3|9345.5|9335.5|9346.4|9336.4|9345.3|9335.3|9
1632746160000|2021-09-27 12:36:00|9345.6|9335.6|9344.8|9334.8|9345.6|9335.6|9344.3|9334.3|11
1632746170000|2021-09-27 12:36:10|9345|9335|9347|9337|9347|9337|9343.6|9333.6|16
1632746180000|2021-09-27 12:36:20|9347.9|9337.9|9347.8|9337.8|9347.9|9337.9|9347.5|9337.5|4
1632746190000|2021-09-27 12:36:30|9349.3|9339.3|9347.8|9337.8|9349.3|9339.3|9347.8|9337.8|3
1632746200000|2021-09-27 12:36:40|9347.4|9337.4|9346.6|9336.6|9347.4|9337.4|9346.6|9336.6|2
1632746210000|2021-09-27 12:36:50|9346.3|9336.3|9343.1|9333.1|9346.3|9336.3|9343.1|9333.1|9
1632746220000|2021-09-27 12:37:00|9343.9|9333.9|9344.6|9334.6|9345.3|9335.3|9343.9|9333.9|8
1632746230000|2021-09-27 12:37:10|9344.5|9334.5|9344.6|9334.6|9346|9336|9344.1|9334.1|12
1632746240000|2021-09-27 12:37:20|9344.4|9334.4|9344.8|9334.8|9344.9|9334.9|9342.4|9332.4|15
1632746250000|2021-09-27 12:37:30|9344.3|9334.3|9344.3|9334.3|9345.3|9335.3|9344|9334|10
1632746260000|2021-09-27 12:37:40|9344.8|9334.8|9344.9|9334.9|9345.1|9335.1|9344.3|9334.3|6
1632746270000|2021-09-27 12:37:50|9344.4|9334.4|9344.9|9334.9|9344.9|9334.9|9344.4|9334.4|2
1632746280000|2021-09-27 12:38:00|9345.1|9335.1|9346.4|9336.4|9347|9337|9345.1|9335.1|9
1632746290000|2021-09-27 12:38:10|9347|9337|9349|9339|9349.6|9339.6|9346.9|9336.9|11
1632746300000|2021-09-27 12:38:20|9349.6|9339.6|9350.1|9340.1|9350.5|9340.5|9349.6|9339.6|13
1632746310000|2021-09-27 12:38:30|9349.9|9339.9|9348.3|9338.3|9349.9|9339.9|9346.6|9336.6|8
1632746320000|2021-09-27 12:38:40|9347.8|9337.8|9348|9338|9348.5|9338.5|9346.8|9336.8|16
1632746330000|2021-09-27 12:38:50|9347.9|9337.9|9350.8|9340.8|9351.8|9341.8|9347.6|9337.6|20
1632746340000|2021-09-27 12:39:00|9351.3|9341.3|9353|9343|9353|9343|9350.5|9340.5|10
1632746350000|2021-09-27 12:39:10|9352.8|9342.8|9352.5|9342.5|9353.8|9343.8|9352.4|9342.4|14
1632746360000|2021-09-27 12:39:20|9352.1|9342.1|9352.5|9342.5|9352.8|9342.8|9352.1|9342.1|16
1632746370000|2021-09-27 12:39:30|9350.5|9340.5|9348.6|9338.6|9350.5|9340.5|9348|9338|12
1632746380000|2021-09-27 12:39:40|9347.9|9337.9|9347.8|9337.8|9347.9|9337.9|9347.8|9337.8|2
1632746390000|2021-09-27 12:39:50|9348.1|9338.1|9347.6|9337.6|9348.1|9338.1|9347.6|9337.6|7
1632746400000|2021-09-27 12:40:00|9348|9338|9349.4|9339.4|9349.9|9339.9|9348|9338|6
1632746410000|2021-09-27 12:40:10|9351.4|9341.4|9350.8|9340.8|9352.5|9342.5|9350.8|9340.8|14
1632746420000|2021-09-27 12:40:20|9351|9341|9352.6|9342.6|9352.6|9342.6|9351|9341|7
1632746430000|2021-09-27 12:40:30|9352.8|9342.8|9348.8|9338.8|9353.9|9343.9|9348.8|9338.8|13
1632746440000|2021-09-27 12:40:40|9347.4|9337.4|9348.9|9338.9|9349.5|9339.5|9346.6|9336.6|18
1632746450000|2021-09-27 12:40:50|9349.1|9339.1|9350.8|9340.8|9351|9341|9349.1|9339.1|10
1632746460000|2021-09-27 12:41:00|9350.4|9340.4|9349.1|9339.1|9350.6|9340.6|9349|9339|9
1632746470000|2021-09-27 12:41:10|9349.4|9339.4|9348.8|9338.8|9349.4|9339.4|9347.9|9337.9|7
1632746480000|2021-09-27 12:41:20|9349|9339|9346.3|9336.3|9349.6|9339.6|9346.3|9336.3|5
1632746490000|2021-09-27 12:41:30|9346.9|9336.9|9346|9336|9348.4|9338.4|9345.9|9335.9|10
1632746500000|2021-09-27 12:41:40|9346.6|9336.6|9344.3|9334.3|9346.6|9336.6|9344.3|9334.3|10
1632746510000|2021-09-27 12:41:50|9344|9334|9341.5|9331.5|9344|9334|9341.1|9331.1|14
1632746520000|2021-09-27 12:42:00|9341|9331|9343.6|9333.6|9344.1|9334.1|9341|9331|13
1632746530000|2021-09-27 12:42:10|9343.8|9333.8|9342.3|9332.3|9344.1|9334.1|9342.3|9332.3|10
1632746540000|2021-09-27 12:42:20|9341.5|9331.5|9343.3|9333.3|9343.3|9333.3|9341.5|9331.5|12
1632746550000|2021-09-27 12:42:30|9342.9|9332.9|9343.6|9333.6|9343.8|9333.8|9342.8|9332.8|13
1632746560000|2021-09-27 12:42:40|9343.9|9333.9|9343.8|9333.8|9343.9|9333.9|9343.5|9333.5|3
1632746570000|2021-09-27 12:42:50|9343.9|9333.9|9343.9|9333.9|9343.9|9333.9|9343.4|9333.4|16
1632746580000|2021-09-27 12:43:00|9344.3|9334.3|9345.6|9335.6|9345.6|9335.6|9344.3|9334.3|7
1632746590000|2021-09-27 12:43:10|9345.8|9335.8|9345.4|9335.4|9345.8|9335.8|9345|9335|9
1632746600000|2021-09-27 12:43:20|9345.6|9335.6|9345.3|9335.3|9346.5|9336.5|9345.3|9335.3|6
1632746610000|2021-09-27 12:43:30|9345.8|9335.8|9348.3|9338.3|9348.5|9338.5|9345.8|9335.8|15
1632746620000|2021-09-27 12:43:40|9348|9338|9348.1|9338.1|9348.3|9338.3|9347|9337|19
1632746630000|2021-09-27 12:43:50|9348|9338|9345|9335|9348|9338|9345|9335|6
1632746640000|2021-09-27 12:44:00|9345.5|9335.5|9342.1|9332.1|9346.9|9336.9|9341.3|9331.3|18
1632746650000|2021-09-27 12:44:10|9342.4|9332.4|9339.3|9329.3|9342.8|9332.8|9338.6|9328.6|8
1632746660000|2021-09-27 12:44:20|9340|9330|9344.8|9334.8|9344.8|9334.8|9339.6|9329.6|11
1632746670000|2021-09-27 12:44:30|9344.5|9334.5|9345|9335|9345.9|9335.9|9344.5|9334.5|8
1632746680000|2021-09-27 12:44:40|9344.6|9334.6|9344|9334|9346.4|9336.4|9344|9334|13
1632746690000|2021-09-27 12:44:50|9343.9|9333.9|9346.8|9336.8|9346.8|9336.8|9343.9|9333.9|9
1632746700000|2021-09-27 12:45:00|9346.5|9336.5|9346.5|9336.5|9347|9337|9346.4|9336.4|6
1632746710000|2021-09-27 12:45:10|9346.8|9336.8|9348.6|9338.6|9348.6|9338.6|9346.8|9336.8|8
1632746720000|2021-09-27 12:45:20|9348.4|9338.4|9347.1|9337.1|9348.4|9338.4|9347.1|9337.1|5
1632746730000|2021-09-27 12:45:30|9347.3|9337.3|9347.5|9337.5|9348.4|9338.4|9347.3|9337.3|11
1632746740000|2021-09-27 12:45:40|9347.8|9337.8|9348.4|9338.4|9349|9339|9347.5|9337.5|7
1632746750000|2021-09-27 12:45:50|9348.6|9338.6|9348.3|9338.3|9348.6|9338.6|9348.3|9338.3|5
1632746760000|2021-09-27 12:46:00|9348.4|9338.4|9347.6|9337.6|9348.8|9338.8|9347.6|9337.6|7
1632746780000|2021-09-27 12:46:20|9347.4|9337.4|9346.6|9336.6|9347.6|9337.6|9346.6|9336.6|4
1632746790000|2021-09-27 12:46:30|9346.4|9336.4|9341.9|9331.9|9346.4|9336.4|9341.9|9331.9|15
1632746800000|2021-09-27 12:46:40|9341.6|9331.6|9338.5|9328.5|9341.9|9331.9|9338.5|9328.5|10
1632746810000|2021-09-27 12:46:50|9338.4|9328.4|9337.5|9327.5|9338.4|9328.4|9337.5|9327.5|4
1632746820000|2021-09-27 12:47:00|9338|9328|9337.6|9327.6|9338.3|9328.3|9337|9327|5
1632746830000|2021-09-27 12:47:10|9337.8|9327.8|9338.1|9328.1|9338.6|9328.6|9337.8|9327.8|5
1632746840000|2021-09-27 12:47:20|9338.3|9328.3|9338.1|9328.1|9338.3|9328.3|9338.1|9328.1|2
1632746850000|2021-09-27 12:47:30|9338.4|9328.4|9338.1|9328.1|9338.4|9328.4|9338.1|9328.1|2
1632746860000|2021-09-27 12:47:40|9338.3|9328.3|9338.6|9328.6|9338.6|9328.6|9337.8|9327.8|3
1632746870000|2021-09-27 12:47:50|9339|9329|9338.9|9328.9|9339|9329|9338.1|9328.1|6
1632746880000|2021-09-27 12:48:00|9339|9329|9337.8|9327.8|9341.8|9331.8|9337.8|9327.8|6
1632746890000|2021-09-27 12:48:10|9337.9|9327.9|9337.8|9327.8|9338.3|9328.3|9337.8|9327.8|3
1632746900000|2021-09-27 12:48:20|9338.3|9328.3|9338.5|9328.5|9338.5|9328.5|9337.8|9327.8|3
1632746920000|2021-09-27 12:48:40|9337.8|9327.8|9336.5|9326.5|9337.8|9327.8|9336.5|9326.5|3
1632746930000|2021-09-27 12:48:50|9335.1|9325.1|9335.9|9325.9|9335.9|9325.9|9335|9325|4
1632746940000|2021-09-27 12:49:00|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|1
1632746970000|2021-09-27 12:49:30|9335.6|9325.6|9333.5|9323.5|9335.6|9325.6|9333.5|9323.5|3
1632746980000|2021-09-27 12:49:40|9333.1|9323.1|9329.8|9319.8|9333.1|9323.1|9329.8|9319.8|5
1632746990000|2021-09-27 12:49:50|9329.5|9319.5|9329|9319|9329.5|9319.5|9328.9|9318.9|6
1632747000000|2021-09-27 12:50:00|9329.1|9319.1|9331.4|9321.4|9331.4|9321.4|9329|9319|9
1632747010000|2021-09-27 12:50:10|9331.6|9321.6|9334.9|9324.9|9335.3|9325.3|9331.6|9321.6|9
1632747020000|2021-09-27 12:50:20|9334.8|9324.8|9337.9|9327.9|9338.8|9328.8|9334.8|9324.8|10
1632747030000|2021-09-27 12:50:30|9338.5|9328.5|9339.6|9329.6|9339.6|9329.6|9338.5|9328.5|7
1632747040000|2021-09-27 12:50:40|9340.8|9330.8|9341.8|9331.8|9341.8|9331.8|9339.9|9329.9|6
1632747050000|2021-09-27 12:50:50|9340.9|9330.9|9337|9327|9340.9|9330.9|9337|9327|9
1632747060000|2021-09-27 12:51:00|9336.9|9326.9|9337.1|9327.1|9337.1|9327.1|9336.6|9326.6|10
1632747070000|2021-09-27 12:51:10|9336.9|9326.9|9336.9|9326.9|9336.9|9326.9|9336.9|9326.9|1
1632747080000|2021-09-27 12:51:20|9337.1|9327.1|9339.1|9329.1|9339.1|9329.1|9336.9|9326.9|5
1632747090000|2021-09-27 12:51:30|9339.4|9329.4|9345.1|9335.1|9345.9|9335.9|9339.4|9329.4|13
1632747100000|2021-09-27 12:51:40|9344.8|9334.8|9344.6|9334.6|9344.8|9334.8|9344.6|9334.6|2
1632747110000|2021-09-27 12:51:50|9345|9335|9344.9|9334.9|9345.8|9335.8|9344.9|9334.9|4
1632747120000|2021-09-27 12:52:00|9346|9336|9348.1|9338.1|9349.6|9339.6|9345.9|9335.9|19
1632747130000|2021-09-27 12:52:10|9347.8|9337.8|9345.8|9335.8|9347.8|9337.8|9345.8|9335.8|7
1632747140000|2021-09-27 12:52:20|9344.3|9334.3|9342.4|9332.4|9344.3|9334.3|9342.1|9332.1|9
1632747150000|2021-09-27 12:52:30|9342.1|9332.1|9343.3|9333.3|9343.3|9333.3|9342.1|9332.1|5
1632747160000|2021-09-27 12:52:40|9344.6|9334.6|9340.6|9330.6|9344.6|9334.6|9340.6|9330.6|16
1632747170000|2021-09-27 12:52:50|9340.4|9330.4|9343.1|9333.1|9343.3|9333.3|9340.4|9330.4|8
1632747180000|2021-09-27 12:53:00|9342.9|9332.9|9341.1|9331.1|9343.3|9333.3|9339.9|9329.9|11
1632747190000|2021-09-27 12:53:10|9341.4|9331.4|9341.8|9331.8|9342.1|9332.1|9341.4|9331.4|3
1632747200000|2021-09-27 12:53:20|9341.9|9331.9|9341.9|9331.9|9341.9|9331.9|9341.9|9331.9|1
1632747210000|2021-09-27 12:53:30|9341|9331|9338.8|9328.8|9341|9331|9338.8|9328.8|5
1632747220000|2021-09-27 12:53:40|9338.1|9328.1|9339.1|9329.1|9340.1|9330.1|9337.3|9327.3|9
1632747230000|2021-09-27 12:53:50|9339.3|9329.3|9339.3|9329.3|9339.4|9329.4|9339.3|9329.3|3
1632747240000|2021-09-27 12:54:00|9339|9329|9338|9328|9339|9329|9338|9328|3
1632747250000|2021-09-27 12:54:10|9338.4|9328.4|9338|9328|9338.4|9328.4|9338|9328|3
1632747260000|2021-09-27 12:54:20|9338.3|9328.3|9338.9|9328.9|9340.6|9330.6|9338.3|9328.3|8
1632747270000|2021-09-27 12:54:30|9339.1|9329.1|9340.4|9330.4|9341.1|9331.1|9339.1|9329.1|5
1632747280000|2021-09-27 12:54:40|9340.3|9330.3|9340.3|9330.3|9340.3|9330.3|9340.3|9330.3|1
1632747290000|2021-09-27 12:54:50|9340.5|9330.5|9342.3|9332.3|9343.1|9333.1|9340.5|9330.5|5
1632747300000|2021-09-27 12:55:00|9342.4|9332.4|9341.5|9331.5|9342.4|9332.4|9341.3|9331.3|4
1632747310000|2021-09-27 12:55:10|9340.6|9330.6|9341.6|9331.6|9341.6|9331.6|9340.6|9330.6|6
1632747320000|2021-09-27 12:55:20|9341.5|9331.5|9341.3|9331.3|9342.3|9332.3|9341.1|9331.1|6
1632747330000|2021-09-27 12:55:30|9341.1|9331.1|9339.9|9329.9|9341.5|9331.5|9339.3|9329.3|10
1632747340000|2021-09-27 12:55:40|9340.1|9330.1|9340.6|9330.6|9341|9331|9340.1|9330.1|4
1632747350000|2021-09-27 12:55:50|9340.5|9330.5|9339.9|9329.9|9340.5|9330.5|9339.5|9329.5|4
1632747360000|2021-09-27 12:56:00|9340.4|9330.4|9341|9331|9341|9331|9340.4|9330.4|3
1632747370000|2021-09-27 12:56:10|9340.9|9330.9|9343.1|9333.1|9343.1|9333.1|9340.6|9330.6|5
1632747380000|2021-09-27 12:56:20|9343.3|9333.3|9341.5|9331.5|9343.8|9333.8|9341|9331|6
1632747390000|2021-09-27 12:56:30|9341|9331|9341.1|9331.1|9342|9332|9341|9331|13
1632747400000|2021-09-27 12:56:40|9340.4|9330.4|9341.1|9331.1|9341.5|9331.5|9340.4|9330.4|12
1632747410000|2021-09-27 12:56:50|9340.9|9330.9|9340.9|9330.9|9341.1|9331.1|9340.9|9330.9|3
1632747420000|2021-09-27 12:57:00|9341.1|9331.1|9341.1|9331.1|9341.6|9331.6|9340.9|9330.9|8
1632747430000|2021-09-27 12:57:10|9341.4|9331.4|9341.8|9331.8|9342.9|9332.9|9341.4|9331.4|9
1632747440000|2021-09-27 12:57:20|9341.6|9331.6|9338.5|9328.5|9341.6|9331.6|9338.5|9328.5|4
1632747450000|2021-09-27 12:57:30|9338.6|9328.6|9339.6|9329.6|9339.6|9329.6|9338.5|9328.5|7
1632747460000|2021-09-27 12:57:40|9339.4|9329.4|9340.6|9330.6|9340.9|9330.9|9338.5|9328.5|9
1632747470000|2021-09-27 12:57:50|9340.8|9330.8|9341.1|9331.1|9341.4|9331.4|9340.8|9330.8|5
1632747480000|2021-09-27 12:58:00|9341|9331|9340.5|9330.5|9341.4|9331.4|9340.3|9330.3|12
1632747490000|2021-09-27 12:58:10|9340.4|9330.4|9339|9329|9340.4|9330.4|9339|9329|7
1632747500000|2021-09-27 12:58:20|9339.3|9329.3|9340.3|9330.3|9341.5|9331.5|9339|9329|10
1632747510000|2021-09-27 12:58:30|9340.4|9330.4|9341.5|9331.5|9341.5|9331.5|9339.4|9329.4|7
1632747520000|2021-09-27 12:58:40|9340.9|9330.9|9339|9329|9340.9|9330.9|9339|9329|6
1632747530000|2021-09-27 12:58:50|9339.6|9329.6|9340.4|9330.4|9340.5|9330.5|9339.6|9329.6|8
1632747540000|2021-09-27 12:59:00|9340.3|9330.3|9340.4|9330.4|9340.4|9330.4|9339|9329|19
1632747550000|2021-09-27 12:59:10|9341|9331|9343.1|9333.1|9343.1|9333.1|9341|9331|6
1632747560000|2021-09-27 12:59:20|9342.9|9332.9|9342.8|9332.8|9342.9|9332.9|9342.8|9332.8|2
1632747570000|2021-09-27 12:59:30|9342.5|9332.5|9341.6|9331.6|9342.5|9332.5|9340.8|9330.8|4
1632747580000|2021-09-27 12:59:40|9342|9332|9342.3|9332.3|9342.6|9332.6|9342|9332|5
1632747590000|2021-09-27 12:59:50|9342|9332|9342.1|9332.1|9342.3|9332.3|9340.3|9330.3|12
1632747600000|2021-09-27 13:00:00|9342|9332|9344.9|9334.9|9348|9338|9337.4|9327.4|29
1632747610000|2021-09-27 13:00:10|9343.5|9333.5|9345.5|9335.5|9345.5|9335.5|9341.4|9331.4|25
1632747620000|2021-09-27 13:00:20|9345.6|9335.6|9344.1|9334.1|9349.9|9339.9|9344.1|9334.1|25
1632747630000|2021-09-27 13:00:30|9344.3|9334.3|9349.4|9339.4|9349.8|9339.8|9344.1|9334.1|25
1632747640000|2021-09-27 13:00:40|9349.6|9339.6|9351|9341|9351.9|9341.9|9347.9|9337.9|17
1632747650000|2021-09-27 13:00:50|9350.8|9340.8|9350.9|9340.9|9351|9341|9349.4|9339.4|8
1632747660000|2021-09-27 13:01:00|9350.6|9340.6|9347.9|9337.9|9350.6|9340.6|9346.6|9336.6|20
1632747670000|2021-09-27 13:01:10|9347.8|9337.8|9343.8|9333.8|9347.8|9337.8|9343.8|9333.8|15
1632747680000|2021-09-27 13:01:20|9342.6|9332.6|9343.8|9333.8|9343.8|9333.8|9340.4|9330.4|13
1632747690000|2021-09-27 13:01:30|9343.9|9333.9|9341|9331|9344.5|9334.5|9340.8|9330.8|15
1632747700000|2021-09-27 13:01:40|9341.5|9331.5|9335.4|9325.4|9341.5|9331.5|9334.9|9324.9|25
1632747710000|2021-09-27 13:01:50|9335.5|9325.5|9334.8|9324.8|9337.8|9327.8|9334.8|9324.8|20
1632747720000|2021-09-27 13:02:00|9335|9325|9339.1|9329.1|9339.9|9329.9|9335|9325|18
1632747730000|2021-09-27 13:02:10|9339.5|9329.5|9345.6|9335.6|9349.8|9339.8|9339.5|9329.5|19
1632747740000|2021-09-27 13:02:20|9345.4|9335.4|9340.1|9330.1|9345.4|9335.4|9340.1|9330.1|17
1632747750000|2021-09-27 13:02:30|9339.9|9329.9|9341.6|9331.6|9341.6|9331.6|9339.3|9329.3|22
1632747760000|2021-09-27 13:02:40|9341.4|9331.4|9336|9326|9341.5|9331.5|9335.9|9325.9|19
1632747770000|2021-09-27 13:02:50|9336.6|9326.6|9335.4|9325.4|9336.6|9326.6|9335.4|9325.4|16
1632747780000|2021-09-27 13:03:00|9335.1|9325.1|9333.4|9323.4|9335.1|9325.1|9330|9320|21
1632747790000|2021-09-27 13:03:10|9333.6|9323.6|9335.9|9325.9|9336.1|9326.1|9332.8|9322.8|16
1632747800000|2021-09-27 13:03:20|9335.6|9325.6|9331.4|9321.4|9336.1|9326.1|9331.4|9321.4|17
1632747810000|2021-09-27 13:03:30|9330.1|9320.1|9328.1|9318.1|9330.1|9320.1|9327.9|9317.9|9
1632747820000|2021-09-27 13:03:40|9327.6|9317.6|9328.9|9318.9|9329.4|9319.4|9327.6|9317.6|11
1632747830000|2021-09-27 13:03:50|9328.8|9318.8|9330.5|9320.5|9331.6|9321.6|9328.8|9318.8|13
1632747840000|2021-09-27 13:04:00|9330.8|9320.8|9332.9|9322.9|9332.9|9322.9|9330.5|9320.5|16
1632747850000|2021-09-27 13:04:10|9333.4|9323.4|9334.4|9324.4|9334.4|9324.4|9333.1|9323.1|11
1632747860000|2021-09-27 13:04:20|9334.6|9324.6|9338.6|9328.6|9338.8|9328.8|9334.6|9324.6|19
1632747870000|2021-09-27 13:04:30|9338.8|9328.8|9334.6|9324.6|9338.8|9328.8|9334.6|9324.6|12
1632747880000|2021-09-27 13:04:40|9334.9|9324.9|9336.6|9326.6|9338.4|9328.4|9334.9|9324.9|11
1632747890000|2021-09-27 13:04:50|9336.9|9326.9|9342|9332|9342.4|9332.4|9336.3|9326.3|17
1632747900000|2021-09-27 13:05:00|9341.8|9331.8|9342|9332|9342|9332|9339.8|9329.8|16
1632747910000|2021-09-27 13:05:10|9343.1|9333.1|9345.1|9335.1|9345.1|9335.1|9343|9333|5
1632747920000|2021-09-27 13:05:20|9344.6|9334.6|9343.1|9333.1|9345.1|9335.1|9341.8|9331.8|15
1632747930000|2021-09-27 13:05:30|9342.9|9332.9|9338.6|9328.6|9343.1|9333.1|9338.6|9328.6|13
1632747940000|2021-09-27 13:05:40|9339|9329|9339|9329|9339|9329|9335|9325|19
1632747950000|2021-09-27 13:05:50|9338.9|9328.9|9340.6|9330.6|9342.1|9332.1|9338.9|9328.9|17
1632747960000|2021-09-27 13:06:00|9341.1|9331.1|9346.8|9336.8|9346.8|9336.8|9341.1|9331.1|24
1632747970000|2021-09-27 13:06:10|9346.9|9336.9|9350.8|9340.8|9351.6|9341.6|9346.9|9336.9|25
1632747980000|2021-09-27 13:06:20|9350.4|9340.4|9351.6|9341.6|9352.6|9342.6|9350.4|9340.4|15
1632747990000|2021-09-27 13:06:30|9351.4|9341.4|9348.5|9338.5|9351.4|9341.4|9348.4|9338.4|15
1632748000000|2021-09-27 13:06:40|9348.3|9338.3|9347|9337|9349.8|9339.8|9347|9337|17
1632748010000|2021-09-27 13:06:50|9346.9|9336.9|9347.6|9337.6|9349.6|9339.6|9346.8|9336.8|14
1632748020000|2021-09-27 13:07:00|9348.5|9338.5|9346.6|9336.6|9348.5|9338.5|9346.6|9336.6|12
1632748030000|2021-09-27 13:07:10|9347.3|9337.3|9346.1|9336.1|9347.3|9337.3|9345.3|9335.3|20
1632748040000|2021-09-27 13:07:20|9345.8|9335.8|9346.8|9336.8|9347.3|9337.3|9345.5|9335.5|9
1632748050000|2021-09-27 13:07:30|9347.4|9337.4|9350.1|9340.1|9350.5|9340.5|9347|9337|10
1632748060000|2021-09-27 13:07:40|9349.9|9339.9|9345.1|9335.1|9349.9|9339.9|9345.1|9335.1|18
1632748070000|2021-09-27 13:07:50|9344.3|9334.3|9344|9334|9346.4|9336.4|9343.8|9333.8|14
1632748080000|2021-09-27 13:08:00|9343.4|9333.4|9342|9332|9343.4|9333.4|9339.3|9329.3|13
1632748090000|2021-09-27 13:08:10|9341.8|9331.8|9340.6|9330.6|9341.8|9331.8|9338.9|9328.9|19
1632748100000|2021-09-27 13:08:20|9340.1|9330.1|9338.8|9328.8|9340.6|9330.6|9337.9|9327.9|12
1632748110000|2021-09-27 13:08:30|9338.6|9328.6|9338.4|9328.4|9338.6|9328.6|9337.3|9327.3|8
1632748120000|2021-09-27 13:08:40|9338.6|9328.6|9337.4|9327.4|9339.5|9329.5|9337.3|9327.3|14
1632748130000|2021-09-27 13:08:50|9337.8|9327.8|9338.1|9328.1|9338.1|9328.1|9336.5|9326.5|14
1632748140000|2021-09-27 13:09:00|9337.3|9327.3|9338.1|9328.1|9338.1|9328.1|9337.3|9327.3|13
1632748150000|2021-09-27 13:09:10|9339.3|9329.3|9336.3|9326.3|9339.5|9329.5|9336.3|9326.3|10
1632748160000|2021-09-27 13:09:20|9336.5|9326.5|9333.3|9323.3|9336.5|9326.5|9333|9323|12
1632748170000|2021-09-27 13:09:30|9333.4|9323.4|9332.8|9322.8|9333.4|9323.4|9332.5|9322.5|9
1632748180000|2021-09-27 13:09:40|9332.6|9322.6|9335.1|9325.1|9335.3|9325.3|9332.6|9322.6|10
1632748190000|2021-09-27 13:09:50|9334.9|9324.9|9330|9320|9334.9|9324.9|9330|9320|14
1632748200000|2021-09-27 13:10:00|9329.9|9319.9|9331.9|9321.9|9331.9|9321.9|9329.4|9319.4|10
1632748210000|2021-09-27 13:10:10|9331.6|9321.6|9333.5|9323.5|9333.6|9323.6|9331.3|9321.3|10
1632748220000|2021-09-27 13:10:20|9333|9323|9336.5|9326.5|9336.6|9326.6|9333|9323|10
1632748230000|2021-09-27 13:10:30|9336.6|9326.6|9339.1|9329.1|9339.1|9329.1|9336|9326|15
1632748240000|2021-09-27 13:10:40|9338.5|9328.5|9333.4|9323.4|9338.5|9328.5|9333.4|9323.4|10
1632748250000|2021-09-27 13:10:50|9333.6|9323.6|9334.1|9324.1|9334.1|9324.1|9333.6|9323.6|2
1632748260000|2021-09-27 13:11:00|9333.9|9323.9|9332.8|9322.8|9333.9|9323.9|9332.5|9322.5|8
1632748270000|2021-09-27 13:11:10|9333|9323|9332|9322|9333|9323|9332|9322|4
1632748280000|2021-09-27 13:11:20|9332.3|9322.3|9334.1|9324.1|9334.6|9324.6|9332.3|9322.3|8
1632748290000|2021-09-27 13:11:30|9334|9324|9338|9328|9338|9328|9333.6|9323.6|14
1632748300000|2021-09-27 13:11:40|9337.3|9327.3|9337.8|9327.8|9337.9|9327.9|9334.5|9324.5|14
1632748310000|2021-09-27 13:11:50|9337.9|9327.9|9339.6|9329.6|9339.6|9329.6|9337.9|9327.9|9
1632748320000|2021-09-27 13:12:00|9339.5|9329.5|9340|9330|9340|9330|9339.1|9329.1|6
1632748330000|2021-09-27 13:12:10|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|1
1632748340000|2021-09-27 13:12:20|9338.5|9328.5|9338.6|9328.6|9338.6|9328.6|9338.5|9328.5|2
1632748350000|2021-09-27 13:12:30|9338.5|9328.5|9335.8|9325.8|9338.5|9328.5|9335.6|9325.6|8
1632748360000|2021-09-27 13:12:40|9335.6|9325.6|9335.8|9325.8|9335.8|9325.8|9335.6|9325.6|2
1632748370000|2021-09-27 13:12:50|9336.1|9326.1|9339.9|9329.9|9339.9|9329.9|9336.1|9326.1|8
1632748380000|2021-09-27 13:13:00|9339.4|9329.4|9338.5|9328.5|9339.9|9329.9|9338.5|9328.5|12
1632748390000|2021-09-27 13:13:10|9338.4|9328.4|9337.4|9327.4|9338.4|9328.4|9336|9326|17
1632748400000|2021-09-27 13:13:20|9337.9|9327.9|9340.9|9330.9|9342.1|9332.1|9337.9|9327.9|16
1632748410000|2021-09-27 13:13:30|9341.1|9331.1|9341.6|9331.6|9342.1|9332.1|9340.9|9330.9|10
1632748420000|2021-09-27 13:13:40|9342.1|9332.1|9340.4|9330.4|9342.1|9332.1|9339.3|9329.3|18
1632748430000|2021-09-27 13:13:50|9340.8|9330.8|9342.1|9332.1|9342.5|9332.5|9340.8|9330.8|14
1632748440000|2021-09-27 13:14:00|9342|9332|9338.6|9328.6|9342|9332|9338.5|9328.5|13
1632748450000|2021-09-27 13:14:10|9338.9|9328.9|9339.4|9329.4|9339.4|9329.4|9338.6|9328.6|6
1632748460000|2021-09-27 13:14:20|9339.6|9329.6|9340.1|9330.1|9340.6|9330.6|9339.6|9329.6|10
1632748470000|2021-09-27 13:14:30|9339.9|9329.9|9342.4|9332.4|9342.4|9332.4|9339.8|9329.8|14
1632748480000|2021-09-27 13:14:40|9341.9|9331.9|9345.6|9335.6|9345.6|9335.6|9341.9|9331.9|16
1632748490000|2021-09-27 13:14:50|9346.9|9336.9|9348|9338|9348|9338|9345.6|9335.6|15
1632748500000|2021-09-27 13:15:00|9347.6|9337.6|9346.5|9336.5|9347.6|9337.6|9346.5|9336.5|10
1632748510000|2021-09-27 13:15:10|9346.4|9336.4|9344.9|9334.9|9346.4|9336.4|9344.9|9334.9|4
1632748520000|2021-09-27 13:15:20|9344.4|9334.4|9344.9|9334.9|9344.9|9334.9|9344.4|9334.4|2
1632748530000|2021-09-27 13:15:30|9344.8|9334.8|9344.1|9334.1|9345.1|9335.1|9344.1|9334.1|6
1632748540000|2021-09-27 13:15:40|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|1
1632748550000|2021-09-27 13:15:50|9344.6|9334.6|9344.3|9334.3|9344.6|9334.6|9344.3|9334.3|3
1632748560000|2021-09-27 13:16:00|9344|9334|9340|9330|9344|9334|9340|9330|13
1632748570000|2021-09-27 13:16:10|9339.8|9329.8|9339.1|9329.1|9339.8|9329.8|9338.8|9328.8|8
1632748580000|2021-09-27 13:16:20|9339.9|9329.9|9341.5|9331.5|9342.1|9332.1|9339.9|9329.9|10
1632748590000|2021-09-27 13:16:30|9341.6|9331.6|9339.4|9329.4|9342.1|9332.1|9339.4|9329.4|8
1632748600000|2021-09-27 13:16:40|9339.6|9329.6|9339.9|9329.9|9339.9|9329.9|9339.4|9329.4|10
1632748610000|2021-09-27 13:16:50|9340|9330|9340.5|9330.5|9341.1|9331.1|9339.9|9329.9|11
1632748620000|2021-09-27 13:17:00|9340.3|9330.3|9337.6|9327.6|9340.3|9330.3|9337.3|9327.3|12
1632748630000|2021-09-27 13:17:10|9337.9|9327.9|9340.6|9330.6|9340.6|9330.6|9337.9|9327.9|6
1632748640000|2021-09-27 13:17:20|9340.4|9330.4|9337.9|9327.9|9340.4|9330.4|9337.9|9327.9|7
1632748650000|2021-09-27 13:17:30|9337.6|9327.6|9337.4|9327.4|9337.6|9327.6|9337.4|9327.4|4
1632748660000|2021-09-27 13:17:40|9337.3|9327.3|9337.6|9327.6|9337.6|9327.6|9336.5|9326.5|9
1632748670000|2021-09-27 13:17:50|9338.3|9328.3|9337.6|9327.6|9338.3|9328.3|9337.6|9327.6|2
1632748680000|2021-09-27 13:18:00|9337.9|9327.9|9336.8|9326.8|9337.9|9327.9|9336.8|9326.8|5
1632748690000|2021-09-27 13:18:10|9336.5|9326.5|9337.4|9327.4|9337.4|9327.4|9335.8|9325.8|9
1632748700000|2021-09-27 13:18:20|9337.1|9327.1|9336.5|9326.5|9337.1|9327.1|9336.5|9326.5|6
1632748710000|2021-09-27 13:18:30|9336.4|9326.4|9334.4|9324.4|9336.6|9326.6|9334.4|9324.4|11
1632748720000|2021-09-27 13:18:40|9334.9|9324.9|9332.4|9322.4|9335|9325|9332.1|9322.1|8
1632748730000|2021-09-27 13:18:50|9332.1|9322.1|9333.9|9323.9|9334|9324|9332.1|9322.1|13
1632748740000|2021-09-27 13:19:00|9333.6|9323.6|9334.1|9324.1|9334.1|9324.1|9333.6|9323.6|5
1632748750000|2021-09-27 13:19:10|9333.6|9323.6|9334.4|9324.4|9334.4|9324.4|9333.6|9323.6|6
1632748760000|2021-09-27 13:19:20|9336|9326|9336.1|9326.1|9336.1|9326.1|9336|9326|2
1632748770000|2021-09-27 13:19:30|9335.9|9325.9|9336.1|9326.1|9336.1|9326.1|9335.9|9325.9|2
1632748780000|2021-09-27 13:19:40|9336.6|9326.6|9336.5|9326.5|9337.3|9327.3|9336.4|9326.4|10
1632748790000|2021-09-27 13:19:50|9337|9327|9334.9|9324.9|9337.9|9327.9|9334.9|9324.9|17
1632748800000|2021-09-27 13:20:00|9334.8|9324.8|9334.4|9324.4|9334.8|9324.8|9334.3|9324.3|5
1632748810000|2021-09-27 13:20:10|9334.6|9324.6|9336.6|9326.6|9336.6|9326.6|9334.6|9324.6|12
1632748820000|2021-09-27 13:20:20|9336.4|9326.4|9336.4|9326.4|9336.6|9326.6|9336.1|9326.1|9
1632748830000|2021-09-27 13:20:30|9336.6|9326.6|9335.4|9325.4|9337.9|9327.9|9335.4|9325.4|11
1632748840000|2021-09-27 13:20:40|9335|9325|9335.9|9325.9|9335.9|9325.9|9334.5|9324.5|9
1632748850000|2021-09-27 13:20:50|9336|9326|9336.4|9326.4|9336.5|9326.5|9336|9326|6
1632748860000|2021-09-27 13:21:00|9336|9326|9336.4|9326.4|9336.4|9326.4|9335.4|9325.4|7
1632748870000|2021-09-27 13:21:10|9337|9327|9338.1|9328.1|9338.1|9328.1|9336.6|9326.6|8
1632748880000|2021-09-27 13:21:20|9337.9|9327.9|9336.8|9326.8|9337.9|9327.9|9336.8|9326.8|4
1632748890000|2021-09-27 13:21:30|9336.5|9326.5|9337.4|9327.4|9337.4|9327.4|9336.1|9326.1|9
1632748900000|2021-09-27 13:21:40|9337.5|9327.5|9339|9329|9339.9|9329.9|9337.5|9327.5|15
1632748910000|2021-09-27 13:21:50|9339.3|9329.3|9337.8|9327.8|9340|9330|9337.8|9327.8|13
1632748920000|2021-09-27 13:22:00|9337.5|9327.5|9335.9|9325.9|9337.5|9327.5|9335.8|9325.8|13
1632748930000|2021-09-27 13:22:10|9335.8|9325.8|9332.9|9322.9|9335.9|9325.9|9332.9|9322.9|13
1632748940000|2021-09-27 13:22:20|9332.3|9322.3|9334.3|9324.3|9334.6|9324.6|9332.3|9322.3|10
1632748950000|2021-09-27 13:22:30|9333.8|9323.8|9332.3|9322.3|9333.8|9323.8|9332.3|9322.3|5
1632748960000|2021-09-27 13:22:40|9332.1|9322.1|9332.5|9322.5|9332.5|9322.5|9332.1|9322.1|3
1632748970000|2021-09-27 13:22:50|9332.8|9322.8|9331.9|9321.9|9333|9323|9331.9|9321.9|12
1632748980000|2021-09-27 13:23:00|9332.1|9322.1|9332.5|9322.5|9332.5|9322.5|9331.9|9321.9|14
1632748990000|2021-09-27 13:23:10|9332.6|9322.6|9335|9325|9335|9325|9332.4|9322.4|19
1632749000000|2021-09-27 13:23:20|9335.3|9325.3|9335.4|9325.4|9335.8|9325.8|9334.5|9324.5|16
1632749010000|2021-09-27 13:23:30|9335.1|9325.1|9336.3|9326.3|9336.4|9326.4|9334.8|9324.8|18
1632749020000|2021-09-27 13:23:40|9336.1|9326.1|9337.6|9327.6|9337.6|9327.6|9336.1|9326.1|21
1632749030000|2021-09-27 13:23:50|9337.8|9327.8|9336.5|9326.5|9337.8|9327.8|9336.5|9326.5|13
1632749040000|2021-09-27 13:24:00|9336.9|9326.9|9336|9326|9337|9327|9333.9|9323.9|20
1632749050000|2021-09-27 13:24:10|9336.1|9326.1|9337.3|9327.3|9337.3|9327.3|9336.1|9326.1|4
1632749060000|2021-09-27 13:24:20|9337.9|9327.9|9336.1|9326.1|9337.9|9327.9|9336.1|9326.1|6
1632749070000|2021-09-27 13:24:30|9335.6|9325.6|9335.4|9325.4|9335.8|9325.8|9335.4|9325.4|4
1632749080000|2021-09-27 13:24:40|9334.9|9324.9|9333.8|9323.8|9334.9|9324.9|9333.8|9323.8|4
1632749090000|2021-09-27 13:24:50|9334|9324|9335.5|9325.5|9335.5|9325.5|9334|9324|11
1632749100000|2021-09-27 13:25:00|9335.4|9325.4|9334.1|9324.1|9335.4|9325.4|9334.1|9324.1|5
1632749120000|2021-09-27 13:25:20|9334.3|9324.3|9335.9|9325.9|9335.9|9325.9|9334.3|9324.3|7
1632749130000|2021-09-27 13:25:30|9336.1|9326.1|9335.9|9325.9|9336.1|9326.1|9335.3|9325.3|5
1632749140000|2021-09-27 13:25:40|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|9335|9325|10
1632749150000|2021-09-27 13:25:50|9335.9|9325.9|9334.1|9324.1|9336.1|9326.1|9334.1|9324.1|5
1632749160000|2021-09-27 13:26:00|9334.3|9324.3|9336.9|9326.9|9336.9|9326.9|9334.3|9324.3|5
1632749170000|2021-09-27 13:26:10|9337.1|9327.1|9339.3|9329.3|9339.3|9329.3|9337|9327|10
1632749180000|2021-09-27 13:26:20|9339.4|9329.4|9338.1|9328.1|9339.4|9329.4|9338.1|9328.1|8
1632749190000|2021-09-27 13:26:30|9337.9|9327.9|9337.5|9327.5|9338.1|9328.1|9337|9327|8
1632749200000|2021-09-27 13:26:40|9337.6|9327.6|9336.4|9326.4|9337.6|9327.6|9336|9326|11
1632749210000|2021-09-27 13:26:50|9336.3|9326.3|9335.8|9325.8|9336.5|9326.5|9335.6|9325.6|10
1632749220000|2021-09-27 13:27:00|9336.1|9326.1|9335.4|9325.4|9336.1|9326.1|9335.3|9325.3|15
1632749230000|2021-09-27 13:27:10|9335.1|9325.1|9335.3|9325.3|9335.4|9325.4|9334.4|9324.4|13
1632749240000|2021-09-27 13:27:20|9335.4|9325.4|9335.5|9325.5|9335.5|9325.5|9334.8|9324.8|9
1632749250000|2021-09-27 13:27:30|9335.4|9325.4|9335|9325|9335.4|9325.4|9335|9325|3
1632749260000|2021-09-27 13:27:40|9334.8|9324.8|9336.5|9326.5|9336.5|9326.5|9334.8|9324.8|9
1632749270000|2021-09-27 13:27:50|9337|9327|9336.5|9326.5|9337.1|9327.1|9336.5|9326.5|4
1632749280000|2021-09-27 13:28:00|9335.3|9325.3|9334.4|9324.4|9335.3|9325.3|9334.4|9324.4|3
1632749290000|2021-09-27 13:28:10|9334.5|9324.5|9336.5|9326.5|9336.5|9326.5|9334.5|9324.5|11
1632749300000|2021-09-27 13:28:20|9337|9327|9337.1|9327.1|9337.9|9327.9|9336.9|9326.9|9
1632749310000|2021-09-27 13:28:30|9337|9327|9336.6|9326.6|9337|9327|9336.6|9326.6|4
1632749320000|2021-09-27 13:28:40|9336.4|9326.4|9335.8|9325.8|9336.6|9326.6|9335.8|9325.8|8
1632749330000|2021-09-27 13:28:50|9335.9|9325.9|9336.4|9326.4|9336.4|9326.4|9335.9|9325.9|2
1632749340000|2021-09-27 13:29:00|9336.5|9326.5|9337|9327|9338|9328|9336.5|9326.5|10
1632749350000|2021-09-27 13:29:10|9336.5|9326.5|9334.1|9324.1|9336.5|9326.5|9333.8|9323.8|11
1632749360000|2021-09-27 13:29:20|9334.4|9324.4|9333.9|9323.9|9334.4|9324.4|9333.3|9323.3|12
1632749370000|2021-09-27 13:29:30|9333.6|9323.6|9334|9324|9334|9324|9333.5|9323.5|9
1632749380000|2021-09-27 13:29:40|9333.9|9323.9|9335.3|9325.3|9335.3|9325.3|9333.3|9323.3|13
1632749390000|2021-09-27 13:29:50|9335.6|9325.6|9337.3|9327.3|9338|9328|9335.6|9325.6|16
1632749400000|2021-09-27 13:30:00|9337.1|9327.1|9339.8|9329.8|9340.5|9330.5|9335.1|9325.1|23
1632749410000|2021-09-27 13:30:10|9339.3|9329.3|9340.4|9330.4|9340.5|9330.5|9339.3|9329.3|5
1632749420000|2021-09-27 13:30:20|9340.1|9330.1|9339.3|9329.3|9340.1|9330.1|9338.5|9328.5|16
1632749430000|2021-09-27 13:30:30|9339.1|9329.1|9337.9|9327.9|9339.1|9329.1|9337.8|9327.8|12
1632749440000|2021-09-27 13:30:40|9338|9328|9336.4|9326.4|9338.4|9328.4|9335.9|9325.9|14
1632749450000|2021-09-27 13:30:50|9336.6|9326.6|9338.9|9328.9|9338.9|9328.9|9336.6|9326.6|11
1632749460000|2021-09-27 13:31:00|9338.8|9328.8|9337.3|9327.3|9341.8|9331.8|9336.9|9326.9|22
1632749470000|2021-09-27 13:31:10|9337.4|9327.4|9338.4|9328.4|9341.1|9331.1|9337.1|9327.1|19
1632749480000|2021-09-27 13:31:20|9338.1|9328.1|9340.8|9330.8|9342.4|9332.4|9338.1|9328.1|21
1632749490000|2021-09-27 13:31:30|9341|9331|9343.4|9333.4|9344.6|9334.6|9341|9331|13
1632749500000|2021-09-27 13:31:40|9344.4|9334.4|9343.6|9333.6|9346.6|9336.6|9343.4|9333.4|20
1632749510000|2021-09-27 13:31:50|9343.4|9333.4|9343.5|9333.5|9343.9|9333.9|9342.6|9332.6|13
1632749520000|2021-09-27 13:32:00|9343.6|9333.6|9339|9329|9343.6|9333.6|9339|9329|10
1632749530000|2021-09-27 13:32:10|9338.5|9328.5|9348.9|9338.9|9348.9|9338.9|9338.3|9328.3|18
1632749540000|2021-09-27 13:32:20|9349.1|9339.1|9351.9|9341.9|9351.9|9341.9|9348.9|9338.9|11
1632749550000|2021-09-27 13:32:30|9352.4|9342.4|9356.5|9346.5|9356.8|9346.8|9351.5|9341.5|23
1632749560000|2021-09-27 13:32:40|9356.8|9346.8|9357.4|9347.4|9357.6|9347.6|9356.3|9346.3|17
1632749570000|2021-09-27 13:32:50|9357.3|9347.3|9356.6|9346.6|9357.5|9347.5|9354.9|9344.9|18
1632749580000|2021-09-27 13:33:00|9356.3|9346.3|9356.3|9346.3|9358.1|9348.1|9356.1|9346.1|20
1632749590000|2021-09-27 13:33:10|9356.4|9346.4|9357|9347|9358.1|9348.1|9355.8|9345.8|22
1632749600000|2021-09-27 13:33:20|9356.8|9346.8|9355.3|9345.3|9356.8|9346.8|9355|9345|20
1632749610000|2021-09-27 13:33:30|9355.1|9345.1|9355.9|9345.9|9355.9|9345.9|9352.9|9342.9|28
1632749620000|2021-09-27 13:33:40|9355.4|9345.4|9358.8|9348.8|9358.8|9348.8|9355.4|9345.4|24
1632749630000|2021-09-27 13:33:50|9359.1|9349.1|9364.4|9354.4|9364.4|9354.4|9359.1|9349.1|15
1632749640000|2021-09-27 13:34:00|9364|9354|9362.4|9352.4|9364.4|9354.4|9361|9351|20
1632749650000|2021-09-27 13:34:10|9362.3|9352.3|9363.6|9353.6|9364.3|9354.3|9362.1|9352.1|17
1632749660000|2021-09-27 13:34:20|9363.8|9353.8|9369|9359|9369.1|9359.1|9363.8|9353.8|14
1632749670000|2021-09-27 13:34:30|9369.3|9359.3|9367.9|9357.9|9370.5|9360.5|9367.5|9357.5|15
1632749680000|2021-09-27 13:34:40|9368.3|9358.3|9367.5|9357.5|9369.5|9359.5|9367.1|9357.1|12
1632749690000|2021-09-27 13:34:50|9367.1|9357.1|9367.4|9357.4|9368.1|9358.1|9366.9|9356.9|13
1632749700000|2021-09-27 13:35:00|9367.5|9357.5|9366.4|9356.4|9367.8|9357.8|9365.8|9355.8|16
1632749710000|2021-09-27 13:35:10|9367.1|9357.1|9366.1|9356.1|9367.1|9357.1|9365.9|9355.9|9
1632749720000|2021-09-27 13:35:20|9365.6|9355.6|9362.8|9352.8|9365.6|9355.6|9362.4|9352.4|15
1632749730000|2021-09-27 13:35:30|9362.9|9352.9|9362.1|9352.1|9362.9|9352.9|9361.4|9351.4|23
1632749740000|2021-09-27 13:35:40|9362.6|9352.6|9365.4|9355.4|9365.6|9355.6|9362.6|9352.6|22
1632749750000|2021-09-27 13:35:50|9365.6|9355.6|9363.6|9353.6|9366|9356|9363.6|9353.6|16
1632749760000|2021-09-27 13:36:00|9363.4|9353.4|9359.8|9349.8|9363.4|9353.4|9358.9|9348.9|18
1632749770000|2021-09-27 13:36:10|9359.5|9349.5|9362.8|9352.8|9363.8|9353.8|9359.5|9349.5|25
1632749780000|2021-09-27 13:36:20|9363.1|9353.1|9366.9|9356.9|9367.4|9357.4|9363.1|9353.1|13
1632749790000|2021-09-27 13:36:30|9366.6|9356.6|9369.4|9359.4|9369.4|9359.4|9366.5|9356.5|19
1632749800000|2021-09-27 13:36:40|9369|9359|9368.5|9358.5|9369|9359|9367.5|9357.5|19
1632749810000|2021-09-27 13:36:50|9368.8|9358.8|9366|9356|9369.1|9359.1|9366|9356|14
1632749820000|2021-09-27 13:37:00|9366.1|9356.1|9369|9359|9369|9359|9366.1|9356.1|23
1632749830000|2021-09-27 13:37:10|9368.9|9358.9|9364.5|9354.5|9369|9359|9364.5|9354.5|23
1632749840000|2021-09-27 13:37:20|9365.3|9355.3|9366.8|9356.8|9367.5|9357.5|9364.8|9354.8|19
1632749850000|2021-09-27 13:37:30|9367.6|9357.6|9368.9|9358.9|9369.1|9359.1|9367.6|9357.6|14
1632749860000|2021-09-27 13:37:40|9368.6|9358.6|9368|9358|9369.1|9359.1|9367.4|9357.4|21
1632749870000|2021-09-27 13:37:50|9368.1|9358.1|9368.9|9358.9|9369.1|9359.1|9367.1|9357.1|10
1632749880000|2021-09-27 13:38:00|9369.1|9359.1|9373.6|9363.6|9373.6|9363.6|9368.9|9358.9|19
1632749890000|2021-09-27 13:38:10|9372.9|9362.9|9367.6|9357.6|9372.9|9362.9|9367.6|9357.6|18
1632749900000|2021-09-27 13:38:20|9368.5|9358.5|9369.1|9359.1|9369.4|9359.4|9368.4|9358.4|13
1632749910000|2021-09-27 13:38:30|9369.4|9359.4|9373|9363|9373|9363|9369.4|9359.4|15
1632749920000|2021-09-27 13:38:40|9374.1|9364.1|9373|9363|9374.1|9364.1|9372.3|9362.3|15
1632749930000|2021-09-27 13:38:50|9372.9|9362.9|9366.5|9356.5|9372.9|9362.9|9366.5|9356.5|22
1632749940000|2021-09-27 13:39:00|9366.8|9356.8|9365.8|9355.8|9368.4|9358.4|9365.8|9355.8|15
1632749950000|2021-09-27 13:39:10|9365.6|9355.6|9365.5|9355.5|9366.1|9356.1|9364.4|9354.4|12
1632749960000|2021-09-27 13:39:20|9365.4|9355.4|9363.8|9353.8|9367.3|9357.3|9363.5|9353.5|15
1632749970000|2021-09-27 13:39:30|9364.1|9354.1|9365.4|9355.4|9365.8|9355.8|9364.1|9354.1|6
1632749980000|2021-09-27 13:39:40|9365.6|9355.6|9368.4|9358.4|9368.4|9358.4|9365.6|9355.6|12
1632749990000|2021-09-27 13:39:50|9368.1|9358.1|9372.3|9362.3|9372.6|9362.6|9368.1|9358.1|21
1632750000000|2021-09-27 13:40:00|9372|9362|9372.8|9362.8|9373.3|9363.3|9371.3|9361.3|23
1632750010000|2021-09-27 13:40:10|9372.5|9362.5|9372.6|9362.6|9373.3|9363.3|9372.3|9362.3|10
1632750020000|2021-09-27 13:40:20|9372.5|9362.5|9370|9360|9372.5|9362.5|9370|9360|9
1632750030000|2021-09-27 13:40:30|9369.4|9359.4|9377|9367|9377.3|9367.3|9367.8|9357.8|23
1632750040000|2021-09-27 13:40:40|9376.9|9366.9|9378.4|9368.4|9378.4|9368.4|9375.8|9365.8|14
1632750050000|2021-09-27 13:40:50|9379.4|9369.4|9377.4|9367.4|9379.4|9369.4|9376.9|9366.9|16
1632750060000|2021-09-27 13:41:00|9377.9|9367.9|9377.9|9367.9|9378.9|9368.9|9377.5|9367.5|15
1632750070000|2021-09-27 13:41:10|9378|9368|9378.5|9368.5|9379.4|9369.4|9378|9368|7
1632750080000|2021-09-27 13:41:20|9378|9368|9380.3|9370.3|9380.3|9370.3|9374.6|9364.6|21
1632750090000|2021-09-27 13:41:30|9379.1|9369.1|9379.3|9369.3|9379.4|9369.4|9378.4|9368.4|14
1632750100000|2021-09-27 13:41:40|9379|9369|9378.1|9368.1|9379.8|9369.8|9377.9|9367.9|18
1632750110000|2021-09-27 13:41:50|9377.9|9367.9|9379.5|9369.5|9379.6|9369.6|9377.9|9367.9|14
1632750120000|2021-09-27 13:42:00|9379.1|9369.1|9371.9|9361.9|9379.1|9369.1|9371.9|9361.9|14
1632750130000|2021-09-27 13:42:10|9372|9362|9372.1|9362.1|9372.9|9362.9|9372|9362|6
1632750140000|2021-09-27 13:42:20|9372.3|9362.3|9371.9|9361.9|9372.3|9362.3|9371.9|9361.9|5
1632750150000|2021-09-27 13:42:30|9372.1|9362.1|9374.3|9364.3|9374.6|9364.6|9371.6|9361.6|12
1632750160000|2021-09-27 13:42:40|9373.3|9363.3|9373.9|9363.9|9374.9|9364.9|9372.1|9362.1|16
1632750170000|2021-09-27 13:42:50|9374.4|9364.4|9373.9|9363.9|9374.9|9364.9|9372.5|9362.5|16
1632750180000|2021-09-27 13:43:00|9373.6|9363.6|9374.8|9364.8|9374.8|9364.8|9372.5|9362.5|12
1632750190000|2021-09-27 13:43:10|9374.4|9364.4|9373.5|9363.5|9374.6|9364.6|9372.5|9362.5|19
1632750200000|2021-09-27 13:43:20|9373.6|9363.6|9377|9367|9378.9|9368.9|9373.6|9363.6|21
1632750210000|2021-09-27 13:43:30|9376.4|9366.4|9372.6|9362.6|9377.3|9367.3|9372.6|9362.6|18
1632750220000|2021-09-27 13:43:40|9372.1|9362.1|9372.1|9362.1|9373|9363|9372.1|9362.1|10
1632750230000|2021-09-27 13:43:50|9372.5|9362.5|9373.1|9363.1|9373.8|9363.8|9372.5|9362.5|13
1632750240000|2021-09-27 13:44:00|9373.4|9363.4|9376.1|9366.1|9376.1|9366.1|9373.4|9363.4|12
1632750250000|2021-09-27 13:44:10|9376.6|9366.6|9374.8|9364.8|9377.8|9367.8|9374.4|9364.4|17
1632750260000|2021-09-27 13:44:20|9375.3|9365.3|9375|9365|9375.6|9365.6|9374.9|9364.9|7
1632750270000|2021-09-27 13:44:30|9374.9|9364.9|9374.6|9364.6|9375.1|9365.1|9374.4|9364.4|15
1632750280000|2021-09-27 13:44:40|9374.9|9364.9|9377.8|9367.8|9377.8|9367.8|9374.5|9364.5|14
1632750290000|2021-09-27 13:44:50|9377.5|9367.5|9376|9366|9377.5|9367.5|9376|9366|8
1632750300000|2021-09-27 13:45:00|9376.1|9366.1|9375.8|9365.8|9376.1|9366.1|9375.4|9365.4|13
1632750310000|2021-09-27 13:45:10|9375.5|9365.5|9378|9368|9378.3|9368.3|9375.5|9365.5|8
1632750320000|2021-09-27 13:45:20|9378.3|9368.3|9378.9|9368.9|9378.9|9368.9|9378.3|9368.3|3
1632750330000|2021-09-27 13:45:30|9380.4|9370.4|9380.6|9370.6|9380.9|9370.9|9380.3|9370.3|6
1632750340000|2021-09-27 13:45:40|9380.5|9370.5|9381.3|9371.3|9381.3|9371.3|9380.3|9370.3|14
1632750350000|2021-09-27 13:45:50|9381.1|9371.1|9379|9369|9381.1|9371.1|9379|9369|7
1632750360000|2021-09-27 13:46:00|9379.5|9369.5|9379.3|9369.3|9380.3|9370.3|9378.4|9368.4|10
1632750370000|2021-09-27 13:46:10|9378.1|9368.1|9377.1|9367.1|9378.1|9368.1|9376.3|9366.3|7
1632750380000|2021-09-27 13:46:20|9377.9|9367.9|9378.1|9368.1|9379.8|9369.8|9377.9|9367.9|13
1632750390000|2021-09-27 13:46:30|9378.3|9368.3|9380|9370|9380|9370|9378.3|9368.3|8
1632750400000|2021-09-27 13:46:40|9380.1|9370.1|9380.9|9370.9|9381.3|9371.3|9379.5|9369.5|13
1632750410000|2021-09-27 13:46:50|9380.8|9370.8|9381.4|9371.4|9381.4|9371.4|9380|9370|8
1632750420000|2021-09-27 13:47:00|9380.8|9370.8|9380.5|9370.5|9380.8|9370.8|9380.3|9370.3|7
1632750430000|2021-09-27 13:47:10|9380.3|9370.3|9378.3|9368.3|9380.5|9370.5|9378.1|9368.1|10
1632750440000|2021-09-27 13:47:20|9378.8|9368.8|9379.3|9369.3|9379.3|9369.3|9378.8|9368.8|2
1632750450000|2021-09-27 13:47:30|9380.1|9370.1|9380.3|9370.3|9380.3|9370.3|9379.9|9369.9|5
1632750460000|2021-09-27 13:47:40|9380.6|9370.6|9380.8|9370.8|9381.1|9371.1|9380.6|9370.6|6
1632750470000|2021-09-27 13:47:50|9380.9|9370.9|9379.6|9369.6|9380.9|9370.9|9379.3|9369.3|8
1632750480000|2021-09-27 13:48:00|9379.9|9369.9|9379.8|9369.8|9380.1|9370.1|9379.8|9369.8|13
1632750490000|2021-09-27 13:48:10|9380|9370|9380.5|9370.5|9380.5|9370.5|9379.6|9369.6|12
1632750500000|2021-09-27 13:48:20|9380.3|9370.3|9379.3|9369.3|9380.5|9370.5|9378.8|9368.8|14
1632750510000|2021-09-27 13:48:30|9379.1|9369.1|9377.8|9367.8|9379.1|9369.1|9377.8|9367.8|8
1632750520000|2021-09-27 13:48:40|9377.5|9367.5|9376.4|9366.4|9377.5|9367.5|9376.3|9366.3|4
1632750530000|2021-09-27 13:48:50|9377.1|9367.1|9378.5|9368.5|9379.1|9369.1|9377.1|9367.1|12
1632750540000|2021-09-27 13:49:00|9378.3|9368.3|9379.5|9369.5|9379.8|9369.8|9377.8|9367.8|12
1632750550000|2021-09-27 13:49:10|9379.6|9369.6|9379.9|9369.9|9380.3|9370.3|9379.5|9369.5|12
1632750560000|2021-09-27 13:49:20|9379.6|9369.6|9384.1|9374.1|9384.1|9374.1|9379.5|9369.5|16
1632750570000|2021-09-27 13:49:30|9383.8|9373.8|9383.3|9373.3|9383.8|9373.8|9382.8|9372.8|12
1632750580000|2021-09-27 13:49:40|9383.4|9373.4|9383.5|9373.5|9383.8|9373.8|9381.9|9371.9|12
1632750590000|2021-09-27 13:49:50|9383.3|9373.3|9382.4|9372.4|9383.3|9373.3|9381.8|9371.8|14
1632750600000|2021-09-27 13:50:00|9382.6|9372.6|9382.5|9372.5|9384|9374|9382.3|9372.3|15
1632750610000|2021-09-27 13:50:10|9382.1|9372.1|9383.4|9373.4|9383.4|9373.4|9382.1|9372.1|13
1632750620000|2021-09-27 13:50:20|9383.3|9373.3|9379|9369|9383.3|9373.3|9379|9369|16
1632750630000|2021-09-27 13:50:30|9379.3|9369.3|9380.9|9370.9|9381.9|9371.9|9379.3|9369.3|18
1632750640000|2021-09-27 13:50:40|9381.1|9371.1|9383|9373|9383|9373|9381|9371|10
1632750650000|2021-09-27 13:50:50|9382.8|9372.8|9381|9371|9383|9373|9380.8|9370.8|15
1632750660000|2021-09-27 13:51:00|9380.8|9370.8|9383.3|9373.3|9383.3|9373.3|9380.8|9370.8|14
1632750670000|2021-09-27 13:51:10|9383|9373|9383.1|9373.1|9384|9374|9383|9373|20
1632750680000|2021-09-27 13:51:20|9383.8|9373.8|9382.8|9372.8|9384.3|9374.3|9382.3|9372.3|15
1632750690000|2021-09-27 13:51:30|9382.5|9372.5|9383.3|9373.3|9383.4|9373.4|9382.5|9372.5|7
1632750700000|2021-09-27 13:51:40|9383|9373|9382.6|9372.6|9383.3|9373.3|9382.6|9372.6|4
1632750710000|2021-09-27 13:51:50|9381.8|9371.8|9381.8|9371.8|9382|9372|9381.6|9371.6|5
1632750720000|2021-09-27 13:52:00|9382|9372|9383.1|9373.1|9383.1|9373.1|9382|9372|11
1632750730000|2021-09-27 13:52:10|9383.4|9373.4|9382.8|9372.8|9383.9|9373.9|9382.5|9372.5|8
1632750740000|2021-09-27 13:52:20|9382.5|9372.5|9382.9|9372.9|9382.9|9372.9|9382|9372|12
1632750750000|2021-09-27 13:52:30|9383.5|9373.5|9383.5|9373.5|9383.6|9373.6|9383.3|9373.3|7
1632750760000|2021-09-27 13:52:40|9383.3|9373.3|9383.4|9373.4|9383.4|9373.4|9382.6|9372.6|5
1632750770000|2021-09-27 13:52:50|9383.9|9373.9|9381.8|9371.8|9383.9|9373.9|9381.3|9371.3|11
1632750780000|2021-09-27 13:53:00|9381.9|9371.9|9382.8|9372.8|9383.1|9373.1|9381.9|9371.9|6
1632750790000|2021-09-27 13:53:10|9382.5|9372.5|9382.8|9372.8|9382.8|9372.8|9382.3|9372.3|4
1632750800000|2021-09-27 13:53:20|9382.5|9372.5|9381.6|9371.6|9383|9373|9381.6|9371.6|8
1632750810000|2021-09-27 13:53:30|9382|9372|9382.8|9372.8|9382.8|9372.8|9381.8|9371.8|9
1632750820000|2021-09-27 13:53:40|9383|9373|9380.9|9370.9|9383|9373|9380.8|9370.8|8
1632750830000|2021-09-27 13:53:50|9380.8|9370.8|9383.6|9373.6|9383.8|9373.8|9380.8|9370.8|19
1632750840000|2021-09-27 13:54:00|9383.8|9373.8|9381|9371|9384.3|9374.3|9380.9|9370.9|21
1632750850000|2021-09-27 13:54:10|9380.3|9370.3|9380.8|9370.8|9380.8|9370.8|9380|9370|5
1632750860000|2021-09-27 13:54:20|9381|9371|9380.3|9370.3|9381|9371|9379|9369|19
1632750870000|2021-09-27 13:54:30|9380|9370|9381.1|9371.1|9381.8|9371.8|9380|9370|15
1632750880000|2021-09-27 13:54:40|9381.3|9371.3|9382.8|9372.8|9382.8|9372.8|9380.6|9370.6|16
1632750890000|2021-09-27 13:54:50|9382.4|9372.4|9382|9372|9382.8|9372.8|9382|9372|12
1632750900000|2021-09-27 13:55:00|9381.9|9371.9|9383.1|9373.1|9384.5|9374.5|9381.9|9371.9|15
1632750910000|2021-09-27 13:55:10|9383.3|9373.3|9383.5|9373.5|9383.6|9373.6|9382.6|9372.6|10
1632750920000|2021-09-27 13:55:20|9382.6|9372.6|9384.5|9374.5|9384.5|9374.5|9382.4|9372.4|12
1632750930000|2021-09-27 13:55:30|9385|9375|9387.8|9377.8|9387.8|9377.8|9384.5|9374.5|18
1632750940000|2021-09-27 13:55:40|9387.6|9377.6|9386.1|9376.1|9387.6|9377.6|9385.6|9375.6|19
1632750950000|2021-09-27 13:55:50|9386.4|9376.4|9387.1|9377.1|9387.1|9377.1|9385.5|9375.5|16
1632750960000|2021-09-27 13:56:00|9387.5|9377.5|9390.3|9380.3|9391.9|9381.9|9387.5|9377.5|16
1632750970000|2021-09-27 13:56:10|9389.9|9379.9|9389.5|9379.5|9390.5|9380.5|9388.5|9378.5|21
1632750980000|2021-09-27 13:56:20|9390.6|9380.6|9390.1|9380.1|9390.6|9380.6|9388.6|9378.6|21
1632750990000|2021-09-27 13:56:30|9389.4|9379.4|9387.5|9377.5|9390.1|9380.1|9387.5|9377.5|17
1632751000000|2021-09-27 13:56:40|9387.8|9377.8|9391.3|9381.3|9392.4|9382.4|9387.8|9377.8|18
1632751010000|2021-09-27 13:56:50|9390.8|9380.8|9390.9|9380.9|9390.9|9380.9|9390.4|9380.4|7
1632751020000|2021-09-27 13:57:00|9391.1|9381.1|9393.9|9383.9|9394.4|9384.4|9391.1|9381.1|19
1632751030000|2021-09-27 13:57:10|9394.3|9384.3|9393.6|9383.6|9394.4|9384.4|9393.3|9383.3|17
1632751040000|2021-09-27 13:57:20|9393.9|9383.9|9396.9|9386.9|9396.9|9386.9|9393.9|9383.9|10
1632751050000|2021-09-27 13:57:30|9397.1|9387.1|9400.3|9390.3|9400.9|9390.9|9397.1|9387.1|13
1632751060000|2021-09-27 13:57:40|9400|9390|9401.4|9391.4|9401.6|9391.6|9399.3|9389.3|13
1632751070000|2021-09-27 13:57:50|9400.9|9390.9|9403.9|9393.9|9404.4|9394.4|9400.9|9390.9|9
1632751080000|2021-09-27 13:58:00|9403.6|9393.6|9404.3|9394.3|9404.6|9394.6|9403.1|9393.1|11
1632751090000|2021-09-27 13:58:10|9404.5|9394.5|9405.4|9395.4|9406.5|9396.5|9403.9|9393.9|14
1632751100000|2021-09-27 13:58:20|9405.5|9395.5|9406.3|9396.3|9406.5|9396.5|9404.6|9394.6|16
1632751110000|2021-09-27 13:58:30|9405.9|9395.9|9400.6|9390.6|9406.5|9396.5|9400.6|9390.6|16
1632751120000|2021-09-27 13:58:40|9400.4|9390.4|9401.4|9391.4|9401.4|9391.4|9398.8|9388.8|16
1632751130000|2021-09-27 13:58:50|9401.5|9391.5|9396.9|9386.9|9401.5|9391.5|9396.6|9386.6|13
1632751140000|2021-09-27 13:59:00|9396.6|9386.6|9397.9|9387.9|9398.1|9388.1|9396.6|9386.6|14
1632751150000|2021-09-27 13:59:10|9397.6|9387.6|9396.4|9386.4|9398.8|9388.8|9396.1|9386.1|14
1632751160000|2021-09-27 13:59:20|9395.9|9385.9|9398.3|9388.3|9398.3|9388.3|9395.9|9385.9|12
1632751170000|2021-09-27 13:59:30|9398.1|9388.1|9400.5|9390.5|9400.6|9390.6|9398.1|9388.1|17
1632751180000|2021-09-27 13:59:40|9400.3|9390.3|9402.9|9392.9|9403.1|9393.1|9400.3|9390.3|12
1632751190000|2021-09-27 13:59:50|9402.4|9392.4|9398|9388|9402.4|9392.4|9397.9|9387.9|19
1632751200000|2021-09-27 14:00:00|9397.8|9387.8|9398.4|9388.4|9398.5|9388.5|9396.9|9386.9|14
1632751210000|2021-09-27 14:00:10|9397.9|9387.9|9398.1|9388.1|9399.5|9389.5|9396.1|9386.1|9
1632751220000|2021-09-27 14:00:20|9397.6|9387.6|9395.1|9385.1|9397.6|9387.6|9395.1|9385.1|13
1632751230000|2021-09-27 14:00:30|9395.4|9385.4|9395.9|9385.9|9395.9|9385.9|9395.4|9385.4|7
1632751240000|2021-09-27 14:00:40|9396|9386|9394.5|9384.5|9396.3|9386.3|9394.5|9384.5|7
1632751250000|2021-09-27 14:00:50|9394.6|9384.6|9395.4|9385.4|9395.4|9385.4|9393.9|9383.9|9
1632751260000|2021-09-27 14:01:00|9395.6|9385.6|9397.3|9387.3|9397.3|9387.3|9395|9385|12
1632751270000|2021-09-27 14:01:10|9397.4|9387.4|9394.6|9384.6|9398|9388|9394.5|9384.5|13
1632751280000|2021-09-27 14:01:20|9394.5|9384.5|9394.5|9384.5|9394.6|9384.6|9394.4|9384.4|4
1632751290000|2021-09-27 14:01:30|9394.8|9384.8|9390.3|9380.3|9396.3|9386.3|9390.3|9380.3|20
1632751300000|2021-09-27 14:01:40|9390|9380|9388.9|9378.9|9390|9380|9386.3|9376.3|18
1632751310000|2021-09-27 14:01:50|9389.8|9379.8|9389.6|9379.6|9389.8|9379.8|9388.3|9378.3|16
1632751320000|2021-09-27 14:02:00|9390.5|9380.5|9386.5|9376.5|9390.5|9380.5|9386.1|9376.1|19
1632751330000|2021-09-27 14:02:10|9386.6|9376.6|9388.5|9378.5|9388.5|9378.5|9386.6|9376.6|8
1632751340000|2021-09-27 14:02:20|9388.6|9378.6|9387.1|9377.1|9390.3|9380.3|9385|9375|19
1632751350000|2021-09-27 14:02:30|9387.6|9377.6|9387.8|9377.8|9388.4|9378.4|9387.6|9377.6|4
1632751360000|2021-09-27 14:02:40|9388.3|9378.3|9388.1|9378.1|9388.4|9378.4|9388.1|9378.1|4
1632751370000|2021-09-27 14:02:50|9389|9379|9389.6|9379.6|9389.6|9379.6|9388.1|9378.1|6
1632751380000|2021-09-27 14:03:00|9389.9|9379.9|9388.3|9378.3|9390.6|9380.6|9388.3|9378.3|13
1632751390000|2021-09-27 14:03:10|9388.1|9378.1|9386.4|9376.4|9389.1|9379.1|9386.4|9376.4|10
1632751400000|2021-09-27 14:03:20|9386.1|9376.1|9384.1|9374.1|9386.6|9376.6|9384.1|9374.1|5
1632751410000|2021-09-27 14:03:30|9383.6|9373.6|9381.4|9371.4|9383.6|9373.6|9381.1|9371.1|11
1632751420000|2021-09-27 14:03:40|9381.6|9371.6|9385.6|9375.6|9385.6|9375.6|9381.6|9371.6|10
1632751430000|2021-09-27 14:03:50|9385.9|9375.9|9389.8|9379.8|9389.8|9379.8|9385.9|9375.9|13
1632751440000|2021-09-27 14:04:00|9389.6|9379.6|9391.6|9381.6|9391.6|9381.6|9387.4|9377.4|13
1632751450000|2021-09-27 14:04:10|9391.9|9381.9|9391.8|9381.8|9391.9|9381.9|9391.5|9381.5|8
1632751460000|2021-09-27 14:04:20|9391.9|9381.9|9392.9|9382.9|9393.1|9383.1|9391.4|9381.4|10
1632751470000|2021-09-27 14:04:30|9393.1|9383.1|9393|9383|9393.1|9383.1|9392.9|9382.9|5
1632751480000|2021-09-27 14:04:40|9392.9|9382.9|9393.5|9383.5|9393.5|9383.5|9392.9|9382.9|3
1632751490000|2021-09-27 14:04:50|9393.3|9383.3|9392.6|9382.6|9393.3|9383.3|9392.3|9382.3|7
1632751500000|2021-09-27 14:05:00|9392.8|9382.8|9395.9|9385.9|9396.5|9386.5|9392.8|9382.8|14
1632751510000|2021-09-27 14:05:10|9394.6|9384.6|9395.6|9385.6|9395.9|9385.9|9394.6|9384.6|8
1632751520000|2021-09-27 14:05:20|9395.8|9385.8|9397.6|9387.6|9397.8|9387.8|9395.8|9385.8|14
1632751530000|2021-09-27 14:05:30|9397.8|9387.8|9397.9|9387.9|9398|9388|9397.6|9387.6|9
1632751540000|2021-09-27 14:05:40|9397|9387|9398.5|9388.5|9398.5|9388.5|9397|9387|9
1632751550000|2021-09-27 14:05:50|9398.3|9388.3|9397.9|9387.9|9399.3|9389.3|9397.4|9387.4|11
1632751560000|2021-09-27 14:06:00|9398.1|9388.1|9400.5|9390.5|9400.9|9390.9|9398.1|9388.1|13
1632751570000|2021-09-27 14:06:10|9400.9|9390.9|9400.9|9390.9|9401|9391|9400.5|9390.5|8
1632751580000|2021-09-27 14:06:20|9401|9391|9400.8|9390.8|9401|9391|9400.5|9390.5|5
1632751590000|2021-09-27 14:06:30|9400.5|9390.5|9402.8|9392.8|9403|9393|9400.5|9390.5|16
1632751600000|2021-09-27 14:06:40|9402.5|9392.5|9401.5|9391.5|9402.5|9392.5|9400.9|9390.9|9
1632751610000|2021-09-27 14:06:50|9401.8|9391.8|9401.3|9391.3|9401.8|9391.8|9401|9391|5
1632751620000|2021-09-27 14:07:00|9400.9|9390.9|9399.3|9389.3|9400.9|9390.9|9397.6|9387.6|13
1632751630000|2021-09-27 14:07:10|9400|9390|9403.9|9393.9|9404.5|9394.5|9400|9390|21
1632751640000|2021-09-27 14:07:20|9404.1|9394.1|9401.5|9391.5|9404.5|9394.5|9401.5|9391.5|12
1632751650000|2021-09-27 14:07:30|9401.8|9391.8|9401.5|9391.5|9403.3|9393.3|9401.5|9391.5|11
1632751660000|2021-09-27 14:07:40|9401.6|9391.6|9401.3|9391.3|9401.8|9391.8|9401.3|9391.3|6
1632751670000|2021-09-27 14:07:50|9400.8|9390.8|9400.8|9390.8|9401.1|9391.1|9400.8|9390.8|5
1632751680000|2021-09-27 14:08:00|9400.5|9390.5|9401.5|9391.5|9401.9|9391.9|9397.9|9387.9|17
1632751690000|2021-09-27 14:08:10|9402.4|9392.4|9402|9392|9402.4|9392.4|9401.5|9391.5|15
1632751700000|2021-09-27 14:08:20|9401.8|9391.8|9401.5|9391.5|9401.8|9391.8|9401.5|9391.5|2
1632751710000|2021-09-27 14:08:30|9401.8|9391.8|9400.1|9390.1|9401.8|9391.8|9399.9|9389.9|13
1632751720000|2021-09-27 14:08:40|9400.4|9390.4|9397.6|9387.6|9400.6|9390.6|9397.6|9387.6|14
1632751730000|2021-09-27 14:08:50|9397.3|9387.3|9395.6|9385.6|9397.3|9387.3|9395.6|9385.6|4
1632751740000|2021-09-27 14:09:00|9395.3|9385.3|9395.8|9385.8|9397|9387|9394.4|9384.4|16
1632751750000|2021-09-27 14:09:10|9395.6|9385.6|9394|9384|9395.6|9385.6|9394|9384|14
1632751760000|2021-09-27 14:09:20|9394.3|9384.3|9393.6|9383.6|9394.3|9384.3|9392.4|9382.4|17
1632751770000|2021-09-27 14:09:30|9393.3|9383.3|9390.1|9380.1|9393.3|9383.3|9389.9|9379.9|12
1632751780000|2021-09-27 14:09:40|9390.6|9380.6|9389.9|9379.9|9390.6|9380.6|9389.9|9379.9|11
1632751790000|2021-09-27 14:09:50|9390.4|9380.4|9387.1|9377.1|9391|9381|9387.1|9377.1|14
1632751800000|2021-09-27 14:10:00|9387.3|9377.3|9387.9|9377.9|9388.8|9378.8|9387|9377|11
1632751810000|2021-09-27 14:10:10|9387.4|9377.4|9382.9|9372.9|9387.4|9377.4|9382.9|9372.9|13
1632751820000|2021-09-27 14:10:20|9382.1|9372.1|9381.6|9371.6|9382.4|9372.4|9381.3|9371.3|6
1632751830000|2021-09-27 14:10:30|9381|9371|9379.1|9369.1|9381.3|9371.3|9378.3|9368.3|10
1632751840000|2021-09-27 14:10:40|9379|9369|9376.8|9366.8|9379.1|9369.1|9376.8|9366.8|16
1632751850000|2021-09-27 14:10:50|9376.5|9366.5|9374.9|9364.9|9376.9|9366.9|9374.9|9364.9|9
1632751860000|2021-09-27 14:11:00|9375.4|9365.4|9375.9|9365.9|9376.8|9366.8|9375.4|9365.4|4
1632751870000|2021-09-27 14:11:10|9375.8|9365.8|9366.1|9356.1|9375.8|9365.8|9366.1|9356.1|12
1632751880000|2021-09-27 14:11:20|9365.8|9355.8|9369.4|9359.4|9369.4|9359.4|9365.3|9355.3|15
1632751890000|2021-09-27 14:11:30|9369.3|9359.3|9370.9|9360.9|9370.9|9360.9|9369.1|9359.1|12
1632751900000|2021-09-27 14:11:40|9371.1|9361.1|9367.8|9357.8|9371.1|9361.1|9367.8|9357.8|13
1632751910000|2021-09-27 14:11:50|9368|9358|9365.3|9355.3|9368.3|9358.3|9364.1|9354.1|18
1632751920000|2021-09-27 14:12:00|9365.8|9355.8|9366.9|9356.9|9368.3|9358.3|9365.8|9355.8|15
1632751930000|2021-09-27 14:12:10|9366.8|9356.8|9366.4|9356.4|9367.9|9357.9|9366.3|9356.3|11
1632751940000|2021-09-27 14:12:20|9366.3|9356.3|9367.4|9357.4|9367.6|9357.6|9364.1|9354.1|16
1632751950000|2021-09-27 14:12:30|9367.3|9357.3|9362.5|9352.5|9367.3|9357.3|9360.6|9350.6|15
1632751960000|2021-09-27 14:12:40|9362.4|9352.4|9367.6|9357.6|9368|9358|9361.9|9351.9|18
1632751970000|2021-09-27 14:12:50|9368.4|9358.4|9366.6|9356.6|9368.5|9358.5|9365.1|9355.1|21
1632751980000|2021-09-27 14:13:00|9366.8|9356.8|9368.3|9358.3|9368.3|9358.3|9366.6|9356.6|9
1632751990000|2021-09-27 14:13:10|9367.9|9357.9|9367.8|9357.8|9371.1|9361.1|9367.5|9357.5|14
1632752000000|2021-09-27 14:13:20|9367|9357|9370|9360|9370.5|9360.5|9367|9357|12
1632752010000|2021-09-27 14:13:30|9370.3|9360.3|9367.5|9357.5|9370.3|9360.3|9367.1|9357.1|18
1632752020000|2021-09-27 14:13:40|9367.6|9357.6|9369.3|9359.3|9369.6|9359.6|9367.6|9357.6|10
1632752030000|2021-09-27 14:13:50|9368.9|9358.9|9368.9|9358.9|9369|9359|9368.9|9358.9|3
1632752040000|2021-09-27 14:14:00|9369.6|9359.6|9367.4|9357.4|9370|9360|9367.4|9357.4|9
1632752050000|2021-09-27 14:14:10|9367.6|9357.6|9365.3|9355.3|9367.9|9357.9|9363.4|9353.4|20
1632752060000|2021-09-27 14:14:20|9365.5|9355.5|9364.8|9354.8|9365.9|9355.9|9364.8|9354.8|7
1632752070000|2021-09-27 14:14:30|9364.1|9354.1|9362.4|9352.4|9364.3|9354.3|9362.4|9352.4|7
1632752080000|2021-09-27 14:14:40|9363.1|9353.1|9365.6|9355.6|9365.9|9355.9|9363.1|9353.1|7
1632752090000|2021-09-27 14:14:50|9365.5|9355.5|9364.6|9354.6|9365.5|9355.5|9363.3|9353.3|11
1632752100000|2021-09-27 14:15:00|9365.3|9355.3|9368.9|9358.9|9368.9|9358.9|9365.3|9355.3|16
1632752110000|2021-09-27 14:15:10|9368.6|9358.6|9364.8|9354.8|9370.6|9360.6|9364.8|9354.8|20
1632752120000|2021-09-27 14:15:20|9365.1|9355.1|9367|9357|9367.5|9357.5|9365.1|9355.1|15
1632752130000|2021-09-27 14:15:30|9367.1|9357.1|9369.4|9359.4|9369.4|9359.4|9367.1|9357.1|11
1632752140000|2021-09-27 14:15:40|9369.6|9359.6|9370.4|9360.4|9370.4|9360.4|9368.8|9358.8|20
1632752150000|2021-09-27 14:15:50|9370.6|9360.6|9372.1|9362.1|9372.5|9362.5|9370.1|9360.1|13
1632752160000|2021-09-27 14:16:00|9372.4|9362.4|9373.6|9363.6|9373.6|9363.6|9372.4|9362.4|7
1632752170000|2021-09-27 14:16:10|9374.1|9364.1|9375.3|9365.3|9375.9|9365.9|9373.8|9363.8|13
1632752180000|2021-09-27 14:16:20|9375|9365|9376.4|9366.4|9376.6|9366.6|9373.9|9363.9|16
1632752190000|2021-09-27 14:16:30|9375.8|9365.8|9375.5|9365.5|9377.6|9367.6|9375.4|9365.4|17
1632752200000|2021-09-27 14:16:40|9375.4|9365.4|9374.5|9364.5|9376.9|9366.9|9374.5|9364.5|12
1632752210000|2021-09-27 14:16:50|9374.3|9364.3|9373.3|9363.3|9374.4|9364.4|9372.8|9362.8|12
1632752220000|2021-09-27 14:17:00|9372.9|9362.9|9368|9358|9373.3|9363.3|9368|9358|11
1632752230000|2021-09-27 14:17:10|9368.3|9358.3|9369.4|9359.4|9370.3|9360.3|9368.3|9358.3|13
1632752240000|2021-09-27 14:17:20|9369.6|9359.6|9369.4|9359.4|9370.1|9360.1|9369.3|9359.3|11
1632752250000|2021-09-27 14:17:30|9369.6|9359.6|9370.9|9360.9|9371.4|9361.4|9369.6|9359.6|10
1632752270000|2021-09-27 14:17:50|9370.5|9360.5|9369.4|9359.4|9370.5|9360.5|9366.9|9356.9|20
1632752280000|2021-09-27 14:18:00|9369|9359|9368|9358|9370.4|9360.4|9368|9358|17
1632752290000|2021-09-27 14:18:10|9367.4|9357.4|9366.4|9356.4|9367.9|9357.9|9366|9356|14
1632752300000|2021-09-27 14:18:20|9364.6|9354.6|9366|9356|9366.3|9356.3|9364.4|9354.4|11
1632752310000|2021-09-27 14:18:30|9365.8|9355.8|9366.9|9356.9|9366.9|9356.9|9365.8|9355.8|5
1632752320000|2021-09-27 14:18:40|9367.6|9357.6|9367.9|9357.9|9367.9|9357.9|9367.6|9357.6|2
1632752330000|2021-09-27 14:18:50|9368|9358|9371.5|9361.5|9371.5|9361.5|9367.9|9357.9|17
1632752340000|2021-09-27 14:19:00|9371.9|9361.9|9370.1|9360.1|9373.6|9363.6|9370.1|9360.1|15
1632752350000|2021-09-27 14:19:10|9370.4|9360.4|9370.4|9360.4|9370.4|9360.4|9369.8|9359.8|7
1632752360000|2021-09-27 14:19:20|9372.4|9362.4|9373.1|9363.1|9373.5|9363.5|9372.3|9362.3|12
1632752370000|2021-09-27 14:19:30|9373.3|9363.3|9372.6|9362.6|9374.9|9364.9|9372.5|9362.5|12
1632752380000|2021-09-27 14:19:40|9372.8|9362.8|9374.6|9364.6|9374.6|9364.6|9372.5|9362.5|7
1632752390000|2021-09-27 14:19:50|9375.1|9365.1|9373|9363|9375.5|9365.5|9372.6|9362.6|15
1632752400000|2021-09-27 14:20:00|9373.3|9363.3|9373.4|9363.4|9374.3|9364.3|9372.6|9362.6|11
1632752410000|2021-09-27 14:20:10|9372.9|9362.9|9370.9|9360.9|9372.9|9362.9|9370.9|9360.9|5
1632752420000|2021-09-27 14:20:20|9370.4|9360.4|9365.4|9355.4|9370.4|9360.4|9365.4|9355.4|15
1632752430000|2021-09-27 14:20:30|9365.5|9355.5|9367.5|9357.5|9367.5|9357.5|9365.5|9355.5|11
1632752440000|2021-09-27 14:20:40|9367.6|9357.6|9366.1|9356.1|9367.9|9357.9|9366.1|9356.1|7
1632752450000|2021-09-27 14:20:50|9366.4|9356.4|9367.1|9357.1|9367.6|9357.6|9366.4|9356.4|7
1632752460000|2021-09-27 14:21:00|9367|9357|9365.5|9355.5|9367|9357|9363.5|9353.5|20
1632752470000|2021-09-27 14:21:10|9365.1|9355.1|9365.5|9355.5|9366.4|9356.4|9365|9355|10
1632752480000|2021-09-27 14:21:20|9365.6|9355.6|9365|9355|9366.4|9356.4|9365|9355|11
1632752490000|2021-09-27 14:21:30|9365.4|9355.4|9366.6|9356.6|9366.6|9356.6|9364.9|9354.9|10
1632752500000|2021-09-27 14:21:40|9366.9|9356.9|9366.6|9356.6|9367.1|9357.1|9366|9356|6
1632752510000|2021-09-27 14:21:50|9367|9357|9365.5|9355.5|9367.6|9357.6|9365.1|9355.1|14
1632752520000|2021-09-27 14:22:00|9365.3|9355.3|9368.9|9358.9|9368.9|9358.9|9365.3|9355.3|12
1632752530000|2021-09-27 14:22:10|9368.6|9358.6|9369.6|9359.6|9370.4|9360.4|9368.6|9358.6|12
1632752540000|2021-09-27 14:22:20|9369.1|9359.1|9366.3|9356.3|9369.1|9359.1|9366.3|9356.3|7
1632752550000|2021-09-27 14:22:30|9366.4|9356.4|9365.4|9355.4|9366.4|9356.4|9365.4|9355.4|9
1632752560000|2021-09-27 14:22:40|9365|9355|9362.3|9352.3|9365|9355|9362.3|9352.3|8
1632752570000|2021-09-27 14:22:50|9362.5|9352.5|9364.6|9354.6|9364.6|9354.6|9362.5|9352.5|8
1632752580000|2021-09-27 14:23:00|9364.8|9354.8|9366.8|9356.8|9366.8|9356.8|9363.8|9353.8|15
1632752590000|2021-09-27 14:23:10|9366.5|9356.5|9365.9|9355.9|9366.5|9356.5|9363.4|9353.4|16
1632752600000|2021-09-27 14:23:20|9365.8|9355.8|9365.8|9355.8|9366|9356|9364.8|9354.8|14
1632752610000|2021-09-27 14:23:30|9365.9|9355.9|9366.9|9356.9|9367.3|9357.3|9365.9|9355.9|8
1632752620000|2021-09-27 14:23:40|9367.4|9357.4|9368.5|9358.5|9368.8|9358.8|9367.4|9357.4|12
1632752630000|2021-09-27 14:23:50|9368.3|9358.3|9367.1|9357.1|9368.3|9358.3|9367|9357|7
1632752640000|2021-09-27 14:24:00|9366|9356|9367.3|9357.3|9367.3|9357.3|9364.3|9354.3|25
1632752650000|2021-09-27 14:24:10|9367.4|9357.4|9365.6|9355.6|9368.1|9358.1|9365.3|9355.3|16
1632752660000|2021-09-27 14:24:20|9365.4|9355.4|9367.9|9357.9|9367.9|9357.9|9365.3|9355.3|15
1632752670000|2021-09-27 14:24:30|9368.4|9358.4|9366.6|9356.6|9368.4|9358.4|9366.4|9356.4|14
1632752680000|2021-09-27 14:24:40|9366.1|9356.1|9367.3|9357.3|9367.3|9357.3|9366.1|9356.1|9
1632752690000|2021-09-27 14:24:50|9367|9357|9365.9|9355.9|9367|9357|9364.3|9354.3|16
1632752700000|2021-09-27 14:25:00|9366|9356|9364.9|9354.9|9366|9356|9364.9|9354.9|8
1632752710000|2021-09-27 14:25:10|9365.3|9355.3|9366.4|9356.4|9366.5|9356.5|9364.5|9354.5|13
1632752720000|2021-09-27 14:25:20|9366.1|9356.1|9369|9359|9369.4|9359.4|9365.9|9355.9|15
1632752730000|2021-09-27 14:25:30|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|1
1632752740000|2021-09-27 14:25:40|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|1
1632752750000|2021-09-27 14:25:50|9369|9359|9369|9359|9369|9359|9369|9359|1
1632752760000|2021-09-27 14:26:00|9368.8|9358.8|9369|9359|9369|9359|9368.5|9358.5|6
1632752770000|2021-09-27 14:26:10|9368.9|9358.9|9369.4|9359.4|9369.4|9359.4|9368.9|9358.9|3
1632752780000|2021-09-27 14:26:20|9369.9|9359.9|9370.4|9360.4|9370.8|9360.8|9369.9|9359.9|5
1632752790000|2021-09-27 14:26:30|9370.3|9360.3|9368.4|9358.4|9370.3|9360.3|9368.4|9358.4|9
1632752800000|2021-09-27 14:26:40|9368.5|9358.5|9371.4|9361.4|9372|9362|9368.5|9358.5|10
1632752810000|2021-09-27 14:26:50|9371.1|9361.1|9372.9|9362.9|9372.9|9362.9|9371.1|9361.1|13
1632752820000|2021-09-27 14:27:00|9372.6|9362.6|9373.4|9363.4|9373.4|9363.4|9372.1|9362.1|5
1632752830000|2021-09-27 14:27:10|9374.3|9364.3|9373.3|9363.3|9374.3|9364.3|9373.3|9363.3|4
1632752840000|2021-09-27 14:27:20|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|1
1632752850000|2021-09-27 14:27:30|9372.1|9362.1|9371.8|9361.8|9372.1|9362.1|9371.8|9361.8|3
1632752860000|2021-09-27 14:27:40|9371.3|9361.3|9371.4|9361.4|9371.8|9361.8|9369.5|9359.5|13
1632752870000|2021-09-27 14:27:50|9371.5|9361.5|9371.8|9361.8|9371.8|9361.8|9371|9361|6
1632752880000|2021-09-27 14:28:00|9371.9|9361.9|9372|9362|9373.5|9363.5|9371.9|9361.9|8
1632752910000|2021-09-27 14:28:30|9370.9|9360.9|9368.6|9358.6|9370.9|9360.9|9368.6|9358.6|9
1632752920000|2021-09-27 14:28:40|9367.8|9357.8|9368.9|9358.9|9370.1|9360.1|9367.8|9357.8|13
1632752930000|2021-09-27 14:28:50|9368.5|9358.5|9367.1|9357.1|9368.6|9358.6|9366.8|9356.8|8
1632752940000|2021-09-27 14:29:00|9367.8|9357.8|9368|9358|9368.9|9358.9|9367.8|9357.8|8
1632752950000|2021-09-27 14:29:10|9368.4|9358.4|9369.3|9359.3|9369.8|9359.8|9368.4|9358.4|6
1632752960000|2021-09-27 14:29:20|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|1
1632752970000|2021-09-27 14:29:30|9369.4|9359.4|9372.6|9362.6|9372.6|9362.6|9369.1|9359.1|7
1632752980000|2021-09-27 14:29:40|9373.3|9363.3|9373.4|9363.4|9373.4|9363.4|9372.6|9362.6|7
1632752990000|2021-09-27 14:29:50|9372.6|9362.6|9372.9|9362.9|9372.9|9362.9|9372.5|9362.5|3
1632753000000|2021-09-27 14:30:00|9373.1|9363.1|9372.9|9362.9|9373.1|9363.1|9372.9|9362.9|2
1632753020000|2021-09-27 14:30:20|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|1
1632753030000|2021-09-27 14:30:30|9373.4|9363.4|9374.4|9364.4|9374.4|9364.4|9373.4|9363.4|5
1632753040000|2021-09-27 14:30:40|9374.6|9364.6|9374.1|9364.1|9374.6|9364.6|9374.1|9364.1|4
1632753050000|2021-09-27 14:30:50|9374.4|9364.4|9374.3|9364.3|9374.9|9364.9|9374.1|9364.1|6
1632753060000|2021-09-27 14:31:00|9373.9|9363.9|9373.3|9363.3|9373.9|9363.9|9373.3|9363.3|3
1632753070000|2021-09-27 14:31:10|9373.5|9363.5|9373.1|9363.1|9373.5|9363.5|9373.1|9363.1|2
1632753100000|2021-09-27 14:31:40|9373.5|9363.5|9374.1|9364.1|9374.9|9364.9|9373.5|9363.5|9
1632753120000|2021-09-27 14:32:00|9373.9|9363.9|9373.6|9363.6|9373.9|9363.9|9373.6|9363.6|2
1632753130000|2021-09-27 14:32:10|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|9373.6|9363.6|5
1632753140000|2021-09-27 14:32:20|9374.1|9364.1|9373.6|9363.6|9374.1|9364.1|9373.6|9363.6|3
1632753150000|2021-09-27 14:32:30|9373.9|9363.9|9373.6|9363.6|9373.9|9363.9|9373.6|9363.6|2
1632753160000|2021-09-27 14:32:40|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|1
1632753190000|2021-09-27 14:33:10|9373.6|9363.6|9373.4|9363.4|9373.6|9363.6|9373.4|9363.4|2
1632753210000|2021-09-27 14:33:30|9373.3|9363.3|9373|9363|9373.3|9363.3|9373|9363|3
1632753230000|2021-09-27 14:33:50|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|1
1632753250000|2021-09-27 14:34:10|9373.6|9363.6|9373.9|9363.9|9374.8|9364.8|9373.6|9363.6|9
1632753260000|2021-09-27 14:34:20|9374.1|9364.1|9374.9|9364.9|9374.9|9364.9|9373.9|9363.9|6
1632753270000|2021-09-27 14:34:30|9375.4|9365.4|9374.9|9364.9|9375.4|9365.4|9374.9|9364.9|3
1632753280000|2021-09-27 14:34:40|9374.8|9364.8|9373.9|9363.9|9374.8|9364.8|9373.1|9363.1|8
1632753290000|2021-09-27 14:34:50|9373.6|9363.6|9373.1|9363.1|9373.6|9363.6|9373.1|9363.1|2
1632753300000|2021-09-27 14:35:00|9373.4|9363.4|9374|9364|9374|9364|9373.4|9363.4|8
1632753310000|2021-09-27 14:35:10|9374.3|9364.3|9376|9366|9376|9366|9373.9|9363.9|11
1632753320000|2021-09-27 14:35:20|9376.3|9366.3|9376|9366|9376.3|9366.3|9376|9366|2
1632753330000|2021-09-27 14:35:30|9375.9|9365.9|9374.9|9364.9|9375.9|9365.9|9374.9|9364.9|2
1632753340000|2021-09-27 14:35:40|9374.6|9364.6|9375.5|9365.5|9375.5|9365.5|9373.6|9363.6|10
1632753350000|2021-09-27 14:35:50|9375.4|9365.4|9375.1|9365.1|9375.4|9365.4|9374.8|9364.8|7
1632753360000|2021-09-27 14:36:00|9374.8|9364.8|9375.1|9365.1|9375.9|9365.9|9373.9|9363.9|8
1632753370000|2021-09-27 14:36:10|9374.8|9364.8|9372.8|9362.8|9374.8|9364.8|9372.3|9362.3|10
1632753380000|2021-09-27 14:36:20|9372.6|9362.6|9369.4|9359.4|9372.6|9362.6|9369|9359|14
1632753390000|2021-09-27 14:36:30|9369.6|9359.6|9369.4|9359.4|9369.6|9359.6|9368.6|9358.6|17
1632753400000|2021-09-27 14:36:40|9369.1|9359.1|9366.4|9356.4|9369.1|9359.1|9366.4|9356.4|18
1632753410000|2021-09-27 14:36:50|9366.6|9356.6|9366.1|9356.1|9366.6|9356.6|9366.1|9356.1|3
1632753420000|2021-09-27 14:37:00|9365.9|9355.9|9365.4|9355.4|9365.9|9355.9|9362|9352|11
1632753430000|2021-09-27 14:37:10|9365.5|9355.5|9366.6|9356.6|9366.6|9356.6|9365.5|9355.5|4
1632753440000|2021-09-27 14:37:20|9366.3|9356.3|9366|9356|9366.3|9356.3|9366|9356|2
1632753450000|2021-09-27 14:37:30|9365.8|9355.8|9365.4|9355.4|9366.1|9356.1|9364.6|9354.6|8
1632753460000|2021-09-27 14:37:40|9366.1|9356.1|9365|9355|9366.1|9356.1|9364.8|9354.8|3
1632753470000|2021-09-27 14:37:50|9364.9|9354.9|9363.9|9353.9|9364.9|9354.9|9363.9|9353.9|4
1632753480000|2021-09-27 14:38:00|9364|9354|9364.1|9354.1|9364.1|9354.1|9363.9|9353.9|5
1632753490000|2021-09-27 14:38:10|9363.9|9353.9|9362.9|9352.9|9363.9|9353.9|9362.9|9352.9|2
1632753500000|2021-09-27 14:38:20|9362.3|9352.3|9358.5|9348.5|9362.3|9352.3|9358.5|9348.5|10
1632753510000|2021-09-27 14:38:30|9358.8|9348.8|9360.5|9350.5|9360.5|9350.5|9358.8|9348.8|3
1632753520000|2021-09-27 14:38:40|9360.3|9350.3|9360.5|9350.5|9360.5|9350.5|9360|9350|4
1632753530000|2021-09-27 14:38:50|9360.6|9350.6|9360.9|9350.9|9361.3|9351.3|9360.6|9350.6|8
1632753540000|2021-09-27 14:39:00|9360.8|9350.8|9360|9350|9360.8|9350.8|9360|9350|2
1632753560000|2021-09-27 14:39:20|9360.3|9350.3|9360.1|9350.1|9360.4|9350.4|9360.1|9350.1|6
1632753570000|2021-09-27 14:39:30|9360.4|9350.4|9360|9350|9360.9|9350.9|9360|9350|5
1632753580000|2021-09-27 14:39:40|9359.5|9349.5|9356.5|9346.5|9359.5|9349.5|9356.5|9346.5|6
1632753590000|2021-09-27 14:39:50|9356.6|9346.6|9356.6|9346.6|9356.9|9346.9|9356.4|9346.4|5
1632753600000|2021-09-27 14:40:00|9356.9|9346.9|9361.6|9351.6|9361.6|9351.6|9356.9|9346.9|10
1632753610000|2021-09-27 14:40:10|9361.4|9351.4|9360.9|9350.9|9361.4|9351.4|9360.9|9350.9|3
1632753620000|2021-09-27 14:40:20|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|1
1632753630000|2021-09-27 14:40:30|9360.8|9350.8|9360.5|9350.5|9361|9351|9360.5|9350.5|4
1632753640000|2021-09-27 14:40:40|9360.6|9350.6|9359.3|9349.3|9360.6|9350.6|9357.8|9347.8|8
1632753650000|2021-09-27 14:40:50|9359.4|9349.4|9360|9350|9360|9350|9359.4|9349.4|3
1632753660000|2021-09-27 14:41:00|9360.3|9350.3|9360|9350|9360.6|9350.6|9360|9350|6
1632753680000|2021-09-27 14:41:20|9359.8|9349.8|9358.3|9348.3|9359.8|9349.8|9358.3|9348.3|4
1632753690000|2021-09-27 14:41:30|9358.5|9348.5|9362.4|9352.4|9362.6|9352.6|9358.5|9348.5|9
1632753700000|2021-09-27 14:41:40|9362.1|9352.1|9362|9352|9362.1|9352.1|9362|9352|2
1632753710000|2021-09-27 14:41:50|9362.1|9352.1|9364.6|9354.6|9364.9|9354.9|9362.1|9352.1|8
1632753720000|2021-09-27 14:42:00|9364.4|9354.4|9363.8|9353.8|9364.9|9354.9|9363.8|9353.8|8
1632753730000|2021-09-27 14:42:10|9363.5|9353.5|9362.1|9352.1|9363.5|9353.5|9362|9352|9
1632753740000|2021-09-27 14:42:20|9362|9352|9361.4|9351.4|9362|9352|9361.4|9351.4|5
1632753750000|2021-09-27 14:42:30|9361.5|9351.5|9362.5|9352.5|9363|9353|9361.5|9351.5|8
1632753760000|2021-09-27 14:42:40|9362.6|9352.6|9362.8|9352.8|9362.8|9352.8|9362.5|9352.5|4
1632753770000|2021-09-27 14:42:50|9362.5|9352.5|9360.9|9350.9|9362.9|9352.9|9360.9|9350.9|4
1632753780000|2021-09-27 14:43:00|9360.1|9350.1|9359.8|9349.8|9361|9351|9359.8|9349.8|4
1632753790000|2021-09-27 14:43:10|9359.5|9349.5|9358.6|9348.6|9359.5|9349.5|9358.6|9348.6|5
1632753800000|2021-09-27 14:43:20|9358.4|9348.4|9357|9347|9358.4|9348.4|9357|9347|5
1632753810000|2021-09-27 14:43:30|9357.3|9347.3|9358.4|9348.4|9358.4|9348.4|9356.8|9346.8|7
1632753820000|2021-09-27 14:43:40|9358.1|9348.1|9357.1|9347.1|9358.4|9348.4|9357.1|9347.1|8
1632753830000|2021-09-27 14:43:50|9356.9|9346.9|9354.1|9344.1|9356.9|9346.9|9354.1|9344.1|7
1632753840000|2021-09-27 14:44:00|9353.4|9343.4|9355.1|9345.1|9355.8|9345.8|9353|9343|10
1632753850000|2021-09-27 14:44:10|9355.5|9345.5|9355|9345|9355.5|9345.5|9354.8|9344.8|6
1632753860000|2021-09-27 14:44:20|9354.6|9344.6|9352|9342|9354.9|9344.9|9352|9342|11
1632753870000|2021-09-27 14:44:30|9351.5|9341.5|9348.1|9338.1|9351.5|9341.5|9348.1|9338.1|8
1632753880000|2021-09-27 14:44:40|9348|9338|9348.4|9338.4|9348.4|9338.4|9347.8|9337.8|6
1632753890000|2021-09-27 14:44:50|9348.3|9338.3|9348.3|9338.3|9348.6|9338.6|9348.3|9338.3|4
1632753900000|2021-09-27 14:45:00|9348.4|9338.4|9348.9|9338.9|9348.9|9338.9|9348.4|9338.4|5
1632753910000|2021-09-27 14:45:10|9349.6|9339.6|9352.1|9342.1|9352.1|9342.1|9349.6|9339.6|6
1632753920000|2021-09-27 14:45:20|9352|9342|9351|9341|9352|9342|9350.9|9340.9|8
1632753940000|2021-09-27 14:45:40|9350.6|9340.6|9349.8|9339.8|9350.6|9340.6|9349.8|9339.8|3
1632753950000|2021-09-27 14:45:50|9349.4|9339.4|9348.1|9338.1|9349.4|9339.4|9347.3|9337.3|8
1632753960000|2021-09-27 14:46:00|9348.4|9338.4|9351|9341|9351|9341|9348.1|9338.1|12
1632753970000|2021-09-27 14:46:10|9350.8|9340.8|9351.3|9341.3|9351.5|9341.5|9350.5|9340.5|9
1632753980000|2021-09-27 14:46:20|9351.4|9341.4|9349.6|9339.6|9351.6|9341.6|9349.6|9339.6|11
1632753990000|2021-09-27 14:46:30|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|1
1632754000000|2021-09-27 14:46:40|9349.6|9339.6|9349.6|9339.6|9349.6|9339.6|9349.6|9339.6|1
1632754010000|2021-09-27 14:46:50|9349.8|9339.8|9349.5|9339.5|9349.8|9339.8|9349.5|9339.5|2
1632754020000|2021-09-27 14:47:00|9349.8|9339.8|9349|9339|9349.8|9339.8|9349|9339|3
1632754030000|2021-09-27 14:47:10|9348.9|9338.9|9351.5|9341.5|9351.5|9341.5|9348.6|9338.6|9
1632754040000|2021-09-27 14:47:20|9351.6|9341.6|9348.9|9338.9|9351.6|9341.6|9348.6|9338.6|8
1632754050000|2021-09-27 14:47:30|9349.1|9339.1|9349.1|9339.1|9349.1|9339.1|9349|9339|3
1632754060000|2021-09-27 14:47:40|9349.5|9339.5|9350.9|9340.9|9350.9|9340.9|9349.5|9339.5|5
1632754070000|2021-09-27 14:47:50|9350.6|9340.6|9350.8|9340.8|9351.1|9341.1|9349.4|9339.4|14
1632754080000|2021-09-27 14:48:00|9351.4|9341.4|9351.3|9341.3|9351.6|9341.6|9350.8|9340.8|9
1632754090000|2021-09-27 14:48:10|9351.4|9341.4|9353.9|9343.9|9353.9|9343.9|9351.4|9341.4|14
1632754100000|2021-09-27 14:48:20|9354.1|9344.1|9355.9|9345.9|9356.6|9346.6|9354.1|9344.1|13
1632754110000|2021-09-27 14:48:30|9356.1|9346.1|9356|9346|9356.3|9346.3|9355.5|9345.5|16
1632754120000|2021-09-27 14:48:40|9355.5|9345.5|9355.6|9345.6|9356|9346|9355|9345|12
1632754130000|2021-09-27 14:48:50|9355.1|9345.1|9355.6|9345.6|9356.1|9346.1|9355.1|9345.1|5
1632754140000|2021-09-27 14:49:00|9355.3|9345.3|9356.3|9346.3|9356.4|9346.4|9355.3|9345.3|9
1632754150000|2021-09-27 14:49:10|9356|9346|9356.5|9346.5|9356.5|9346.5|9355|9345|10
1632754160000|2021-09-27 14:49:20|9356.4|9346.4|9357.4|9347.4|9357.4|9347.4|9355.3|9345.3|14
1632754170000|2021-09-27 14:49:30|9357.1|9347.1|9357|9347|9357.1|9347.1|9356.1|9346.1|9
1632754180000|2021-09-27 14:49:40|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|9357|9347|5
1632754190000|2021-09-27 14:49:50|9357|9347|9361.1|9351.1|9361.1|9351.1|9355.5|9345.5|12
1632754200000|2021-09-27 14:50:00|9360.4|9350.4|9359.8|9349.8|9361.3|9351.3|9358.4|9348.4|16
1632754210000|2021-09-27 14:50:10|9360.3|9350.3|9359|9349|9360.3|9350.3|9359|9349|6
1632754220000|2021-09-27 14:50:20|9359.3|9349.3|9357.9|9347.9|9359.6|9349.6|9357.9|9347.9|12
1632754230000|2021-09-27 14:50:30|9356.8|9346.8|9356.6|9346.6|9356.9|9346.9|9356.6|9346.6|3
1632754240000|2021-09-27 14:50:40|9356.1|9346.1|9354.8|9344.8|9356.1|9346.1|9354.8|9344.8|6
1632754250000|2021-09-27 14:50:50|9354.9|9344.9|9357.9|9347.9|9358.6|9348.6|9354.9|9344.9|15
1632754260000|2021-09-27 14:51:00|9357.6|9347.6|9354.9|9344.9|9357.6|9347.6|9354.9|9344.9|9
1632754270000|2021-09-27 14:51:10|9355.4|9345.4|9354.8|9344.8|9355.4|9345.4|9354|9344|6
1632754280000|2021-09-27 14:51:20|9355|9345|9354.8|9344.8|9355|9345|9354.8|9344.8|2
1632754290000|2021-09-27 14:51:30|9355|9345|9356.1|9346.1|9356.4|9346.4|9355|9345|13
1632754300000|2021-09-27 14:51:40|9356.3|9346.3|9357.5|9347.5|9357.5|9347.5|9355.6|9345.6|12
1632754310000|2021-09-27 14:51:50|9356.6|9346.6|9354.4|9344.4|9356.6|9346.6|9354.1|9344.1|8
1632754320000|2021-09-27 14:52:00|9354.5|9344.5|9352.5|9342.5|9354.8|9344.8|9352.1|9342.1|11
1632754330000|2021-09-27 14:52:10|9352.1|9342.1|9351.4|9341.4|9352.1|9342.1|9351.4|9341.4|4
1632754340000|2021-09-27 14:52:20|9351.6|9341.6|9353.3|9343.3|9353.9|9343.9|9351.6|9341.6|9
1632754350000|2021-09-27 14:52:30|9352.9|9342.9|9353|9343|9353.1|9343.1|9352.9|9342.9|4
1632754360000|2021-09-27 14:52:40|9353.9|9343.9|9352.9|9342.9|9353.9|9343.9|9352.9|9342.9|2
1632754370000|2021-09-27 14:52:50|9353.1|9343.1|9351.6|9341.6|9353.3|9343.3|9351.6|9341.6|8
1632754380000|2021-09-27 14:53:00|9351.8|9341.8|9356.6|9346.6|9356.6|9346.6|9351.8|9341.8|12
1632754390000|2021-09-27 14:53:10|9357|9347|9357.5|9347.5|9357.5|9347.5|9357|9347|13
1632754400000|2021-09-27 14:53:20|9357.4|9347.4|9357.5|9347.5|9357.9|9347.9|9357.4|9347.4|9
1632754410000|2021-09-27 14:53:30|9357.8|9347.8|9358.4|9348.4|9358.4|9348.4|9357.5|9347.5|11
1632754420000|2021-09-27 14:53:40|9358.1|9348.1|9354.8|9344.8|9358.1|9348.1|9354.8|9344.8|12
1632754430000|2021-09-27 14:53:50|9354.3|9344.3|9352.6|9342.6|9354.3|9344.3|9352.6|9342.6|8
1632754440000|2021-09-27 14:54:00|9352|9342|9350.8|9340.8|9352.3|9342.3|9350.3|9340.3|8
1632754450000|2021-09-27 14:54:10|9350.9|9340.9|9352.9|9342.9|9353.1|9343.1|9350.9|9340.9|6
1632754460000|2021-09-27 14:54:20|9352.6|9342.6|9353|9343|9353|9343|9352.4|9342.4|8
1632754470000|2021-09-27 14:54:30|9353.3|9343.3|9355.5|9345.5|9355.6|9345.6|9353.3|9343.3|6
1632754480000|2021-09-27 14:54:40|9355.8|9345.8|9356.9|9346.9|9357.1|9347.1|9355.1|9345.1|9
1632754490000|2021-09-27 14:54:50|9355.9|9345.9|9353.9|9343.9|9355.9|9345.9|9353.6|9343.6|11
1632754500000|2021-09-27 14:55:00|9353.6|9343.6|9352.5|9342.5|9355|9345|9352.1|9342.1|12
1632754510000|2021-09-27 14:55:10|9352.6|9342.6|9352.4|9342.4|9352.6|9342.6|9352.4|9342.4|2
1632754520000|2021-09-27 14:55:20|9352.6|9342.6|9354.8|9344.8|9354.8|9344.8|9352.4|9342.4|8
1632754530000|2021-09-27 14:55:30|9354.6|9344.6|9355.1|9345.1|9355.3|9345.3|9353.9|9343.9|7
1632754540000|2021-09-27 14:55:40|9355.8|9345.8|9357.1|9347.1|9357.1|9347.1|9355.1|9345.1|8
1632754550000|2021-09-27 14:55:50|9357.9|9347.9|9358.4|9348.4|9358.4|9348.4|9357.4|9347.4|8
1632754560000|2021-09-27 14:56:00|9359.1|9349.1|9357.4|9347.4|9359.1|9349.1|9357.4|9347.4|6
1632754570000|2021-09-27 14:56:10|9357.6|9347.6|9360.5|9350.5|9360.5|9350.5|9357.6|9347.6|10
1632754580000|2021-09-27 14:56:20|9360.4|9350.4|9362.1|9352.1|9362.5|9352.5|9360.4|9350.4|6
1632754590000|2021-09-27 14:56:30|9362|9352|9359.9|9349.9|9362|9352|9359.9|9349.9|7
1632754600000|2021-09-27 14:56:40|9359.5|9349.5|9358.9|9348.9|9359.5|9349.5|9358.1|9348.1|5
1632754610000|2021-09-27 14:56:50|9358.6|9348.6|9358.9|9348.9|9358.9|9348.9|9358.4|9348.4|6
1632754620000|2021-09-27 14:57:00|9359.3|9349.3|9356.3|9346.3|9359.6|9349.6|9356|9346|15
1632754630000|2021-09-27 14:57:10|9356.5|9346.5|9356.5|9346.5|9357.1|9347.1|9356.3|9346.3|12
1632754640000|2021-09-27 14:57:20|9355.9|9345.9|9356.3|9346.3|9357.4|9347.4|9355.9|9345.9|9
1632754650000|2021-09-27 14:57:30|9356.4|9346.4|9356.5|9346.5|9356.6|9346.6|9355.9|9345.9|7
1632754660000|2021-09-27 14:57:40|9356.6|9346.6|9357.4|9347.4|9357.4|9347.4|9356.4|9346.4|6
1632754670000|2021-09-27 14:57:50|9357.6|9347.6|9358.1|9348.1|9358.1|9348.1|9357.6|9347.6|2
1632754680000|2021-09-27 14:58:00|9358.6|9348.6|9359.1|9349.1|9359.1|9349.1|9358.6|9348.6|5
1632754690000|2021-09-27 14:58:10|9358.9|9348.9|9357.9|9347.9|9358.9|9348.9|9357.9|9347.9|9
1632754700000|2021-09-27 14:58:20|9358.1|9348.1|9355.6|9345.6|9358.1|9348.1|9355.6|9345.6|10
1632754710000|2021-09-27 14:58:30|9356|9346|9353.3|9343.3|9356|9346|9353.1|9343.1|10
1632754720000|2021-09-27 14:58:40|9353.1|9343.1|9353.4|9343.4|9353.9|9343.9|9353|9343|9
1632754730000|2021-09-27 14:58:50|9353.9|9343.9|9355.3|9345.3|9355.6|9345.6|9353.4|9343.4|8
1632754740000|2021-09-27 14:59:00|9354.9|9344.9|9352.1|9342.1|9354.9|9344.9|9352.1|9342.1|9
1632754750000|2021-09-27 14:59:10|9353|9343|9354.6|9344.6|9354.6|9344.6|9353|9343|3
1632754760000|2021-09-27 14:59:20|9354.5|9344.5|9354.6|9344.6|9354.6|9344.6|9354.5|9344.5|2
1632754780000|2021-09-27 14:59:40|9354.8|9344.8|9355.1|9345.1|9355.8|9345.8|9354.8|9344.8|8
1632754790000|2021-09-27 14:59:50|9355.4|9345.4|9356.1|9346.1|9356.9|9346.9|9355.4|9345.4|7
1632754800000|2021-09-27 15:00:00|9356.4|9346.4|9359.8|9349.8|9359.8|9349.8|9356.4|9346.4|14
1632754810000|2021-09-27 15:00:10|9359.5|9349.5|9359.6|9349.6|9360.6|9350.6|9359.1|9349.1|11
1632754820000|2021-09-27 15:00:20|9359.8|9349.8|9360.9|9350.9|9360.9|9350.9|9359.8|9349.8|7
1632754830000|2021-09-27 15:00:30|9360.8|9350.8|9363.1|9353.1|9363.1|9353.1|9360.8|9350.8|9
1632754840000|2021-09-27 15:00:40|9363.8|9353.8|9364.9|9354.9|9365.1|9355.1|9362.9|9352.9|10
1632754850000|2021-09-27 15:00:50|9365.1|9355.1|9364.6|9354.6|9365.4|9355.4|9363.4|9353.4|9
1632754860000|2021-09-27 15:01:00|9365.3|9355.3|9367.1|9357.1|9367.9|9357.9|9365.3|9355.3|9
1632754870000|2021-09-27 15:01:10|9367.3|9357.3|9367.3|9357.3|9367.6|9357.6|9367.3|9357.3|3
1632754880000|2021-09-27 15:01:20|9367.6|9357.6|9367.6|9357.6|9368.4|9358.4|9367.6|9357.6|7
1632754890000|2021-09-27 15:01:30|9367.1|9357.1|9364.6|9354.6|9367.1|9357.1|9364.4|9354.4|5
1632754900000|2021-09-27 15:01:40|9364.5|9354.5|9364|9354|9364.5|9354.5|9363|9353|10
1632754910000|2021-09-27 15:01:50|9363.9|9353.9|9364.8|9354.8|9365.3|9355.3|9363.4|9353.4|13
1632754920000|2021-09-27 15:02:00|9365|9355|9365.6|9355.6|9365.6|9355.6|9363.9|9353.9|5
1632754930000|2021-09-27 15:02:10|9365.5|9355.5|9364.4|9354.4|9365.5|9355.5|9364.4|9354.4|3
1632754940000|2021-09-27 15:02:20|9365.3|9355.3|9364.9|9354.9|9365.4|9355.4|9364.1|9354.1|13
1632754950000|2021-09-27 15:02:30|9364.8|9354.8|9364.6|9354.6|9364.8|9354.8|9364.6|9354.6|2
1632754960000|2021-09-27 15:02:40|9364.4|9354.4|9364.3|9354.3|9364.8|9354.8|9364.1|9354.1|8
1632754970000|2021-09-27 15:02:50|9364.5|9354.5|9364.6|9354.6|9364.6|9354.6|9364.1|9354.1|8
1632754980000|2021-09-27 15:03:00|9365.6|9355.6|9364.3|9354.3|9365.6|9355.6|9364.3|9354.3|15
1632754990000|2021-09-27 15:03:10|9364.4|9354.4|9364.5|9354.5|9364.5|9354.5|9364.1|9354.1|7
1632755000000|2021-09-27 15:03:20|9364.3|9354.3|9361.8|9351.8|9364.5|9354.5|9361.8|9351.8|9
1632755010000|2021-09-27 15:03:30|9361.9|9351.9|9363.3|9353.3|9363.5|9353.5|9361.9|9351.9|6
1632755020000|2021-09-27 15:03:40|9363.5|9353.5|9362.9|9352.9|9363.5|9353.5|9362.6|9352.6|11
1632755030000|2021-09-27 15:03:50|9362.8|9352.8|9362.9|9352.9|9362.9|9352.9|9362.6|9352.6|9
1632755040000|2021-09-27 15:04:00|9363|9353|9363.5|9353.5|9363.8|9353.8|9362.8|9352.8|12
1632755050000|2021-09-27 15:04:10|9363.3|9353.3|9364.9|9354.9|9365.6|9355.6|9363.3|9353.3|8
1632755060000|2021-09-27 15:04:20|9364.5|9354.5|9364.3|9354.3|9364.8|9354.8|9364.1|9354.1|9
1632755070000|2021-09-27 15:04:30|9364|9354|9364|9354|9364.3|9354.3|9364|9354|5
1632755080000|2021-09-27 15:04:40|9364.3|9354.3|9364.8|9354.8|9364.9|9354.9|9363.4|9353.4|8
1632755090000|2021-09-27 15:04:50|9364.5|9354.5|9364.5|9354.5|9364.6|9354.6|9363.1|9353.1|16
1632755100000|2021-09-27 15:05:00|9364.3|9354.3|9364|9354|9364.3|9354.3|9363.5|9353.5|5
1632755110000|2021-09-27 15:05:10|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|1
1632755120000|2021-09-27 15:05:20|9363.3|9353.3|9363|9353|9364.1|9354.1|9362.9|9352.9|10
1632755130000|2021-09-27 15:05:30|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|1
1632755150000|2021-09-27 15:05:50|9362.6|9352.6|9361.1|9351.1|9362.6|9352.6|9360.9|9350.9|8
1632755160000|2021-09-27 15:06:00|9360.9|9350.9|9359.9|9349.9|9360.9|9350.9|9359.9|9349.9|3
1632755170000|2021-09-27 15:06:10|9359.1|9349.1|9359.3|9349.3|9359.5|9349.5|9359.1|9349.1|4
1632755180000|2021-09-27 15:06:20|9358.6|9348.6|9359|9349|9359.6|9349.6|9358.1|9348.1|8
1632755190000|2021-09-27 15:06:30|9359.3|9349.3|9359.1|9349.1|9359.5|9349.5|9359.1|9349.1|5
1632755200000|2021-09-27 15:06:40|9359.3|9349.3|9359.8|9349.8|9359.9|9349.9|9359.3|9349.3|5
1632755210000|2021-09-27 15:06:50|9359.5|9349.5|9359.1|9349.1|9359.5|9349.5|9359.1|9349.1|3
1632755220000|2021-09-27 15:07:00|9359.4|9349.4|9359.8|9349.8|9359.8|9349.8|9359.4|9349.4|5
1632755230000|2021-09-27 15:07:10|9359.5|9349.5|9359.8|9349.8|9359.8|9349.8|9359.5|9349.5|2
1632755240000|2021-09-27 15:07:20|9359.5|9349.5|9357.5|9347.5|9359.5|9349.5|9357.5|9347.5|3
1632755250000|2021-09-27 15:07:30|9357.9|9347.9|9357.4|9347.4|9358.4|9348.4|9357.4|9347.4|6
1632755260000|2021-09-27 15:07:40|9357.6|9347.6|9358.3|9348.3|9358.3|9348.3|9357.6|9347.6|2
1632755270000|2021-09-27 15:07:50|9358.1|9348.1|9358.4|9348.4|9358.4|9348.4|9357.4|9347.4|8
1632755280000|2021-09-27 15:08:00|9358.3|9348.3|9356.1|9346.1|9358.3|9348.3|9356.1|9346.1|8
1632755290000|2021-09-27 15:08:10|9355.8|9345.8|9355.4|9345.4|9355.8|9345.8|9355.4|9345.4|2
1632755310000|2021-09-27 15:08:30|9355.6|9345.6|9355.4|9345.4|9355.6|9345.6|9355.4|9345.4|2
1632755330000|2021-09-27 15:08:50|9355.3|9345.3|9351.9|9341.9|9355.3|9345.3|9351.9|9341.9|5
1632755350000|2021-09-27 15:09:10|9351.6|9341.6|9350.1|9340.1|9351.6|9341.6|9350.1|9340.1|6
1632755360000|2021-09-27 15:09:20|9349.8|9339.8|9348.9|9338.9|9349.8|9339.8|9348.5|9338.5|7
1632755370000|2021-09-27 15:09:30|9349|9339|9348.1|9338.1|9349|9339|9348.1|9338.1|5
1632755380000|2021-09-27 15:09:40|9348.6|9338.6|9347.9|9337.9|9348.9|9338.9|9347.9|9337.9|16
1632755390000|2021-09-27 15:09:50|9347.6|9337.6|9347.5|9337.5|9347.8|9337.8|9347.5|9337.5|4
1632755400000|2021-09-27 15:10:00|9347.8|9337.8|9349.3|9339.3|9349.5|9339.5|9347.8|9337.8|12
1632755410000|2021-09-27 15:10:10|9348.6|9338.6|9348.9|9338.9|9349.3|9339.3|9348.1|9338.1|17
1632755420000|2021-09-27 15:10:20|9349.1|9339.1|9349.3|9339.3|9349.5|9339.5|9348.9|9338.9|9
1632755430000|2021-09-27 15:10:30|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9348.9|9338.9|24
1632755440000|2021-09-27 15:10:40|9349.3|9339.3|9349.4|9339.4|9349.4|9339.4|9348.5|9338.5|12
1632755450000|2021-09-27 15:10:50|9349.5|9339.5|9349.6|9339.6|9350.4|9340.4|9349.4|9339.4|18
1632755460000|2021-09-27 15:11:00|9349.5|9339.5|9350.6|9340.6|9350.6|9340.6|9349.3|9339.3|10
1632755470000|2021-09-27 15:11:10|9351.4|9341.4|9352.5|9342.5|9352.6|9342.6|9351.3|9341.3|21
1632755480000|2021-09-27 15:11:20|9352|9342|9352.3|9342.3|9352.5|9342.5|9350.9|9340.9|12
1632755490000|2021-09-27 15:11:30|9351.8|9341.8|9352.5|9342.5|9352.5|9342.5|9351.8|9341.8|15
1632755500000|2021-09-27 15:11:40|9352|9342|9351.6|9341.6|9352.5|9342.5|9351.6|9341.6|18
1632755510000|2021-09-27 15:11:50|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|1
1632755520000|2021-09-27 15:12:00|9351.6|9341.6|9351.6|9341.6|9351.8|9341.8|9351.6|9341.6|3
1632755530000|2021-09-27 15:12:10|9351.4|9341.4|9351.8|9341.8|9351.8|9341.8|9351.4|9341.4|4
1632755540000|2021-09-27 15:12:20|9351.6|9341.6|9351.4|9341.4|9351.6|9341.6|9351.4|9341.4|10
1632755550000|2021-09-27 15:12:30|9351.6|9341.6|9350.1|9340.1|9352.4|9342.4|9350.1|9340.1|8
1632755560000|2021-09-27 15:12:40|9349.9|9339.9|9349.4|9339.4|9349.9|9339.9|9349.4|9339.4|2
1632755570000|2021-09-27 15:12:50|9349.8|9339.8|9349.9|9339.9|9349.9|9339.9|9349.8|9339.8|2
1632755580000|2021-09-27 15:13:00|9349.6|9339.6|9349.9|9339.9|9349.9|9339.9|9349.6|9339.6|4
1632755590000|2021-09-27 15:13:10|9349.6|9339.6|9349.9|9339.9|9349.9|9339.9|9349.6|9339.6|2
1632755600000|2021-09-27 15:13:20|9350|9340|9351.6|9341.6|9351.6|9341.6|9350|9340|3
1632755610000|2021-09-27 15:13:30|9352.1|9342.1|9353.3|9343.3|9353.4|9343.4|9351.9|9341.9|5
1632755620000|2021-09-27 15:13:40|9353.4|9343.4|9355|9345|9355|9345|9353.4|9343.4|9
1632755630000|2021-09-27 15:13:50|9356|9346|9356.1|9346.1|9356.3|9346.3|9355.8|9345.8|8
1632755640000|2021-09-27 15:14:00|9356.3|9346.3|9356.4|9346.4|9356.9|9346.9|9355.9|9345.9|14
1632755650000|2021-09-27 15:14:10|9356.5|9346.5|9356.8|9346.8|9357|9347|9356.4|9346.4|8
1632755660000|2021-09-27 15:14:20|9356.5|9346.5|9355.1|9345.1|9356.5|9346.5|9354.4|9344.4|11
1632755670000|2021-09-27 15:14:30|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|1
1632755680000|2021-09-27 15:14:40|9355.1|9345.1|9355.5|9345.5|9355.5|9345.5|9355.1|9345.1|3
1632755690000|2021-09-27 15:14:50|9355.3|9345.3|9355.1|9345.1|9355.3|9345.3|9355.1|9345.1|2
1632755700000|2021-09-27 15:15:00|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|1
1632755710000|2021-09-27 15:15:10|9355.9|9345.9|9355.9|9345.9|9356.1|9346.1|9355.9|9345.9|5
1632755720000|2021-09-27 15:15:20|9356.5|9346.5|9358|9348|9358|9348|9356.5|9346.5|4
1632755730000|2021-09-27 15:15:30|9358.8|9348.8|9359.1|9349.1|9359.1|9349.1|9358.8|9348.8|3
1632755740000|2021-09-27 15:15:40|9358.9|9348.9|9358.5|9348.5|9358.9|9348.9|9357.8|9347.8|9
1632755750000|2021-09-27 15:15:50|9358.6|9348.6|9358|9348|9358.9|9348.9|9358|9348|8
1632755760000|2021-09-27 15:16:00|9358.3|9348.3|9358.9|9348.9|9358.9|9348.9|9358|9348|6
1632755770000|2021-09-27 15:16:10|9359|9349|9358.8|9348.8|9359|9349|9358.8|9348.8|2
1632755780000|2021-09-27 15:16:20|9359|9349|9359|9349|9359|9349|9359|9349|1
1632755790000|2021-09-27 15:16:30|9358.8|9348.8|9356|9346|9358.8|9348.8|9356|9346|7
1632755800000|2021-09-27 15:16:40|9355.4|9345.4|9355.5|9345.5|9355.5|9345.5|9354.6|9344.6|4
1632755810000|2021-09-27 15:16:50|9355.6|9345.6|9356.1|9346.1|9356.1|9346.1|9355.1|9345.1|8
1632755820000|2021-09-27 15:17:00|9356|9346|9355.4|9345.4|9356|9346|9355.4|9345.4|3
1632755830000|2021-09-27 15:17:10|9355.5|9345.5|9355.5|9345.5|9355.8|9345.8|9355.5|9345.5|3
1632755860000|2021-09-27 15:17:40|9355.8|9345.8|9356|9346|9356.3|9346.3|9355.8|9345.8|4
1632755870000|2021-09-27 15:17:50|9355.9|9345.9|9355.9|9345.9|9355.9|9345.9|9355.9|9345.9|1
1632755880000|2021-09-27 15:18:00|9355.6|9345.6|9355.5|9345.5|9355.6|9345.6|9355.5|9345.5|2
1632755890000|2021-09-27 15:18:10|9355.6|9345.6|9355.8|9345.8|9355.8|9345.8|9355.6|9345.6|2
1632755900000|2021-09-27 15:18:20|9355.6|9345.6|9357.8|9347.8|9358|9348|9355.6|9345.6|7
1632755910000|2021-09-27 15:18:30|9357.6|9347.6|9357.3|9347.3|9357.6|9347.6|9357|9347|5
1632755920000|2021-09-27 15:18:40|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|2
1632755930000|2021-09-27 15:18:50|9357|9347|9355.9|9345.9|9357|9347|9355.9|9345.9|4
1632755970000|2021-09-27 15:19:30|9356|9346|9358.4|9348.4|9358.5|9348.5|9356|9346|6
1632755980000|2021-09-27 15:19:40|9358.5|9348.5|9358.9|9348.9|9358.9|9348.9|9358.5|9348.5|3
1632755990000|2021-09-27 15:19:50|9360|9350|9359.9|9349.9|9360|9350|9359.9|9349.9|2
1632756000000|2021-09-27 15:20:00|9359|9349|9357.1|9347.1|9359|9349|9357.1|9347.1|10
1632756010000|2021-09-27 15:20:10|9356.1|9346.1|9359.5|9349.5|9359.5|9349.5|9356.1|9346.1|17
1632756020000|2021-09-27 15:20:20|9360.8|9350.8|9362.4|9352.4|9363|9353|9360.8|9350.8|10
1632756030000|2021-09-27 15:20:30|9362.5|9352.5|9362.9|9352.9|9363|9353|9362.5|9352.5|4
1632756040000|2021-09-27 15:20:40|9362.4|9352.4|9362.3|9352.3|9363.5|9353.5|9362.3|9352.3|4
1632756050000|2021-09-27 15:20:50|9361.6|9351.6|9361.3|9351.3|9362.3|9352.3|9361.3|9351.3|3
1632756060000|2021-09-27 15:21:00|9361|9351|9361.5|9351.5|9361.6|9351.6|9361|9351|4
1632756080000|2021-09-27 15:21:20|9361.3|9351.3|9360.1|9350.1|9361.3|9351.3|9360.1|9350.1|3
1632756090000|2021-09-27 15:21:30|9359.9|9349.9|9358.8|9348.8|9359.9|9349.9|9358.8|9348.8|3
1632756100000|2021-09-27 15:21:40|9359|9349|9359.4|9349.4|9359.4|9349.4|9359|9349|2
1632756110000|2021-09-27 15:21:50|9360|9350|9358.3|9348.3|9360.1|9350.1|9358.1|9348.1|5
1632756120000|2021-09-27 15:22:00|9358.1|9348.1|9362.5|9352.5|9362.5|9352.5|9358.1|9348.1|10
1632756130000|2021-09-27 15:22:10|9363|9353|9363.3|9353.3|9363.5|9353.5|9362.5|9352.5|11
1632756140000|2021-09-27 15:22:20|9362.3|9352.3|9363.9|9353.9|9364.3|9354.3|9362.3|9352.3|7
1632756150000|2021-09-27 15:22:30|9363.8|9353.8|9363.9|9353.9|9363.9|9353.9|9363.3|9353.3|3
1632756160000|2021-09-27 15:22:40|9363.6|9353.6|9363|9353|9363.8|9353.8|9363|9353|3
1632756170000|2021-09-27 15:22:50|9362.8|9352.8|9362.3|9352.3|9362.8|9352.8|9362.3|9352.3|3
1632756180000|2021-09-27 15:23:00|9361.8|9351.8|9360.1|9350.1|9361.8|9351.8|9360.1|9350.1|6
1632756190000|2021-09-27 15:23:10|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|1
1632756200000|2021-09-27 15:23:20|9359.8|9349.8|9359.3|9349.3|9360.1|9350.1|9359.3|9349.3|4
1632756210000|2021-09-27 15:23:30|9359.4|9349.4|9360.6|9350.6|9361.1|9351.1|9359.4|9349.4|5
1632756220000|2021-09-27 15:23:40|9360.5|9350.5|9360.6|9350.6|9361|9351|9360.5|9350.5|4
1632756230000|2021-09-27 15:23:50|9360.9|9350.9|9360.9|9350.9|9360.9|9350.9|9360.9|9350.9|1
1632756240000|2021-09-27 15:24:00|9360.5|9350.5|9360.1|9350.1|9360.5|9350.5|9359.6|9349.6|11
1632756250000|2021-09-27 15:24:10|9359.9|9349.9|9358.9|9348.9|9359.9|9349.9|9358.8|9348.8|3
1632756260000|2021-09-27 15:24:20|9359.3|9349.3|9360.4|9350.4|9360.4|9350.4|9359.3|9349.3|3
1632756280000|2021-09-27 15:24:40|9360.3|9350.3|9359.6|9349.6|9360.3|9350.3|9359.6|9349.6|2
1632756290000|2021-09-27 15:24:50|9358.6|9348.6|9358.6|9348.6|9358.6|9348.6|9358.4|9348.4|3
1632756300000|2021-09-27 15:25:00|9358.4|9348.4|9357.5|9347.5|9358.4|9348.4|9357.5|9347.5|3
1632756310000|2021-09-27 15:25:10|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|1
1632756320000|2021-09-27 15:25:20|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|1
1632756330000|2021-09-27 15:25:30|9358.5|9348.5|9360.4|9350.4|9360.4|9350.4|9358.5|9348.5|4
1632756350000|2021-09-27 15:25:50|9359.8|9349.8|9360.4|9350.4|9360.4|9350.4|9359.8|9349.8|2
1632756360000|2021-09-27 15:26:00|9359.6|9349.6|9358.6|9348.6|9359.6|9349.6|9358.4|9348.4|12
1632756370000|2021-09-27 15:26:10|9358.8|9348.8|9358.8|9348.8|9359.1|9349.1|9358.8|9348.8|5
1632756380000|2021-09-27 15:26:20|9358.9|9348.9|9358.9|9348.9|9358.9|9348.9|9358.9|9348.9|1
1632756390000|2021-09-27 15:26:30|9359.1|9349.1|9361|9351|9361|9351|9359.1|9349.1|7
1632756410000|2021-09-27 15:26:50|9360.6|9350.6|9360.6|9350.6|9360.6|9350.6|9360.4|9350.4|4
1632756420000|2021-09-27 15:27:00|9360.8|9350.8|9360.4|9350.4|9360.9|9350.9|9360.4|9350.4|12
1632756430000|2021-09-27 15:27:10|9360.3|9350.3|9358.4|9348.4|9360.3|9350.3|9358.4|9348.4|7
1632756440000|2021-09-27 15:27:20|9358.5|9348.5|9359.4|9349.4|9359.4|9349.4|9358.5|9348.5|13
1632756450000|2021-09-27 15:27:30|9359.1|9349.1|9358.8|9348.8|9359.4|9349.4|9358.8|9348.8|5
1632756460000|2021-09-27 15:27:40|9358.6|9348.6|9358.4|9348.4|9358.6|9348.6|9358.4|9348.4|2
1632756480000|2021-09-27 15:28:00|9358.5|9348.5|9358.8|9348.8|9358.8|9348.8|9358.4|9348.4|8
1632756490000|2021-09-27 15:28:10|9358.9|9348.9|9356.5|9346.5|9358.9|9348.9|9356.5|9346.5|12
1632756500000|2021-09-27 15:28:20|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9355.6|9345.6|19
1632756510000|2021-09-27 15:28:30|9357.6|9347.6|9357.4|9347.4|9357.6|9347.6|9357.4|9347.4|2
1632756530000|2021-09-27 15:28:50|9357.9|9347.9|9357.4|9347.4|9357.9|9347.9|9357.4|9347.4|2
1632756540000|2021-09-27 15:29:00|9357.1|9347.1|9356.9|9346.9|9357.3|9347.3|9356.6|9346.6|11
1632756550000|2021-09-27 15:29:10|9357.1|9347.1|9357.1|9347.1|9357.6|9347.6|9357.1|9347.1|8
1632756560000|2021-09-27 15:29:20|9357|9347|9356.6|9346.6|9357|9347|9356.6|9346.6|3
1632756570000|2021-09-27 15:29:30|9356.9|9346.9|9356.5|9346.5|9356.9|9346.9|9356.5|9346.5|3
1632756580000|2021-09-27 15:29:40|9356.3|9346.3|9356.6|9346.6|9356.6|9346.6|9356.3|9346.3|7
1632756590000|2021-09-27 15:29:50|9356.4|9346.4|9355.1|9345.1|9356.6|9346.6|9355.1|9345.1|11
1632756600000|2021-09-27 15:30:00|9354.9|9344.9|9352.8|9342.8|9354.9|9344.9|9352|9342|11
1632756610000|2021-09-27 15:30:10|9353|9343|9354.6|9344.6|9354.6|9344.6|9353|9343|6
1632756620000|2021-09-27 15:30:20|9355|9345|9354.8|9344.8|9355|9345|9354.8|9344.8|2
1632756630000|2021-09-27 15:30:30|9354.6|9344.6|9354.8|9344.8|9354.8|9344.8|9354.6|9344.6|2
1632756650000|2021-09-27 15:30:50|9355|9345|9354.8|9344.8|9355|9345|9354.8|9344.8|2
1632756660000|2021-09-27 15:31:00|9354.6|9344.6|9354.6|9344.6|9354.6|9344.6|9354.6|9344.6|1
1632756670000|2021-09-27 15:31:10|9354.8|9344.8|9354.8|9344.8|9355|9345|9354.8|9344.8|3
1632756680000|2021-09-27 15:31:20|9355|9345|9356.6|9346.6|9356.8|9346.8|9355|9345|7
1632756690000|2021-09-27 15:31:30|9357|9347|9357.9|9347.9|9357.9|9347.9|9357|9347|4
1632756700000|2021-09-27 15:31:40|9357.8|9347.8|9358|9348|9358|9348|9357.8|9347.8|2
1632756710000|2021-09-27 15:31:50|9358.1|9348.1|9358.6|9348.6|9358.6|9348.6|9358.1|9348.1|4
1632756720000|2021-09-27 15:32:00|9358.9|9348.9|9358.6|9348.6|9358.9|9348.9|9358.5|9348.5|5
1632756730000|2021-09-27 15:32:10|9358.5|9348.5|9355.4|9345.4|9359.1|9349.1|9355.4|9345.4|13
1632756740000|2021-09-27 15:32:20|9355.1|9345.1|9353.8|9343.8|9355.1|9345.1|9353.3|9343.3|8
1632756750000|2021-09-27 15:32:30|9353.5|9343.5|9353.4|9343.4|9353.5|9343.5|9351.9|9341.9|9
1632756760000|2021-09-27 15:32:40|9353.5|9343.5|9354.9|9344.9|9354.9|9344.9|9353.5|9343.5|2
1632756770000|2021-09-27 15:32:50|9355|9345|9355|9345|9355|9345|9355|9345|1
1632756780000|2021-09-27 15:33:00|9355.9|9345.9|9356|9346|9357.9|9347.9|9355.9|9345.9|10
1632756790000|2021-09-27 15:33:10|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|1
1632756800000|2021-09-27 15:33:20|9356.9|9346.9|9357.8|9347.8|9358.3|9348.3|9356.9|9346.9|8
1632756810000|2021-09-27 15:33:30|9358|9348|9358|9348|9358|9348|9358|9348|1
1632756820000|2021-09-27 15:33:40|9357.8|9347.8|9358.6|9348.6|9358.6|9348.6|9357.8|9347.8|3
1632756830000|2021-09-27 15:33:50|9357.3|9347.3|9357.6|9347.6|9358|9348|9357.1|9347.1|4
1632756840000|2021-09-27 15:34:00|9357|9347|9356.4|9346.4|9357|9347|9356.4|9346.4|3
1632756850000|2021-09-27 15:34:10|9355.6|9345.6|9355.9|9345.9|9355.9|9345.9|9355.1|9345.1|4
1632756860000|2021-09-27 15:34:20|9355.6|9345.6|9353.6|9343.6|9355.6|9345.6|9353.6|9343.6|6
1632756870000|2021-09-27 15:34:30|9353|9343|9353.6|9343.6|9353.6|9343.6|9353|9343|3
1632756880000|2021-09-27 15:34:40|9353.9|9343.9|9355.3|9345.3|9355.3|9345.3|9353.9|9343.9|4
1632756890000|2021-09-27 15:34:50|9355.1|9345.1|9354.6|9344.6|9355.1|9345.1|9354.6|9344.6|3
1632756900000|2021-09-27 15:35:00|9355|9345|9355.5|9345.5|9355.5|9345.5|9355|9345|3
1632756910000|2021-09-27 15:35:10|9355.9|9345.9|9355.6|9345.6|9356|9346|9355.6|9345.6|3
1632756920000|2021-09-27 15:35:20|9355.5|9345.5|9352.9|9342.9|9356.3|9346.3|9352.8|9342.8|10
1632756940000|2021-09-27 15:35:40|9352.6|9342.6|9353.4|9343.4|9353.4|9343.4|9352.4|9342.4|9
1632756950000|2021-09-27 15:35:50|9353.3|9343.3|9352.6|9342.6|9353.3|9343.3|9352.3|9342.3|11
1632756960000|2021-09-27 15:36:00|9352.4|9342.4|9351.3|9341.3|9352.5|9342.5|9351.3|9341.3|7
1632756970000|2021-09-27 15:36:10|9351.4|9341.4|9351.6|9341.6|9351.6|9341.6|9351.4|9341.4|2
1632756980000|2021-09-27 15:36:20|9351.5|9341.5|9351.4|9341.4|9351.5|9341.5|9351.4|9341.4|2
1632756990000|2021-09-27 15:36:30|9351.1|9341.1|9350.8|9340.8|9351.1|9341.1|9350.8|9340.8|2
1632757000000|2021-09-27 15:36:40|9349.8|9339.8|9351.9|9341.9|9351.9|9341.9|9349.8|9339.8|5
1632757010000|2021-09-27 15:36:50|9352|9342|9351.6|9341.6|9352.1|9342.1|9351.6|9341.6|4
1632757020000|2021-09-27 15:37:00|9351.9|9341.9|9351.6|9341.6|9351.9|9341.9|9351.6|9341.6|2
1632757030000|2021-09-27 15:37:10|9351.3|9341.3|9350.9|9340.9|9351.3|9341.3|9350.9|9340.9|2
1632757040000|2021-09-27 15:37:20|9350|9340|9349|9339|9350.3|9340.3|9348.9|9338.9|4
1632757050000|2021-09-27 15:37:30|9348.9|9338.9|9349|9339|9349.3|9339.3|9348.9|9338.9|4
1632757060000|2021-09-27 15:37:40|9348.9|9338.9|9349.8|9339.8|9350.4|9340.4|9348.5|9338.5|10
1632757070000|2021-09-27 15:37:50|9348|9338|9348.1|9338.1|9348.4|9338.4|9347.6|9337.6|9
1632757080000|2021-09-27 15:38:00|9348.4|9338.4|9347.5|9337.5|9348.4|9338.4|9345.9|9335.9|13
1632757090000|2021-09-27 15:38:10|9347.8|9337.8|9348.1|9338.1|9348.1|9338.1|9347.8|9337.8|2
1632757100000|2021-09-27 15:38:20|9347.9|9337.9|9348.1|9338.1|9348.1|9338.1|9347.5|9337.5|8
1632757110000|2021-09-27 15:38:30|9347.9|9337.9|9347.8|9337.8|9347.9|9337.9|9347.5|9337.5|5
1632757120000|2021-09-27 15:38:40|9347.1|9337.1|9348.1|9338.1|9348.3|9338.3|9347.1|9337.1|7
1632757130000|2021-09-27 15:38:50|9347.9|9337.9|9348.1|9338.1|9348.1|9338.1|9347.5|9337.5|9
1632757140000|2021-09-27 15:39:00|9347.9|9337.9|9348.5|9338.5|9348.5|9338.5|9347.5|9337.5|7
1632757150000|2021-09-27 15:39:10|9347.9|9337.9|9348.9|9338.9|9349.6|9339.6|9347.9|9337.9|9
1632757160000|2021-09-27 15:39:20|9349.6|9339.6|9351.1|9341.1|9351.1|9341.1|9349.6|9339.6|9
1632757170000|2021-09-27 15:39:30|9350.5|9340.5|9352.4|9342.4|9352.4|9342.4|9350.3|9340.3|14
1632757180000|2021-09-27 15:39:40|9352.3|9342.3|9350.8|9340.8|9352.4|9342.4|9350.8|9340.8|5
1632757190000|2021-09-27 15:39:50|9350|9340|9350.3|9340.3|9350.5|9340.5|9349.9|9339.9|7
1632757200000|2021-09-27 15:40:00|9350.1|9340.1|9350.6|9340.6|9350.6|9340.6|9348.6|9338.6|12
1632757210000|2021-09-27 15:40:10|9351|9341|9351.4|9341.4|9351.4|9341.4|9350.3|9340.3|6
1632757220000|2021-09-27 15:40:20|9351.3|9341.3|9350.3|9340.3|9351.3|9341.3|9349.9|9339.9|8
1632757230000|2021-09-27 15:40:30|9350.4|9340.4|9352|9342|9352|9342|9350.4|9340.4|5
1632757240000|2021-09-27 15:40:40|9352.1|9342.1|9351|9341|9352.1|9342.1|9350.9|9340.9|6
1632757250000|2021-09-27 15:40:50|9350.8|9340.8|9350.5|9340.5|9350.8|9340.8|9350.1|9340.1|6
1632757260000|2021-09-27 15:41:00|9350.8|9340.8|9352.3|9342.3|9352.3|9342.3|9350.8|9340.8|8
1632757270000|2021-09-27 15:41:10|9352.6|9342.6|9354|9344|9354.3|9344.3|9352.6|9342.6|8
1632757280000|2021-09-27 15:41:20|9354.4|9344.4|9354.9|9344.9|9354.9|9344.9|9354.4|9344.4|2
1632757290000|2021-09-27 15:41:30|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|1
1632757300000|2021-09-27 15:41:40|9354.9|9344.9|9355.5|9345.5|9355.5|9345.5|9354.9|9344.9|5
1632757310000|2021-09-27 15:41:50|9355.1|9345.1|9355.4|9345.4|9355.9|9345.9|9355.1|9345.1|4
1632757320000|2021-09-27 15:42:00|9355.3|9345.3|9353.9|9343.9|9355.3|9345.3|9353.6|9343.6|9
1632757330000|2021-09-27 15:42:10|9353.8|9343.8|9355.9|9345.9|9355.9|9345.9|9353.8|9343.8|3
1632757340000|2021-09-27 15:42:20|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|9355.5|9345.5|3
1632757350000|2021-09-27 15:42:30|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1632757360000|2021-09-27 15:42:40|9355.8|9345.8|9355.9|9345.9|9355.9|9345.9|9355.8|9345.8|2
1632757370000|2021-09-27 15:42:50|9356.1|9346.1|9356.5|9346.5|9356.8|9346.8|9355.9|9345.9|5
1632757380000|2021-09-27 15:43:00|9356.3|9346.3|9355.8|9345.8|9356.3|9346.3|9355.4|9345.4|4
1632757390000|2021-09-27 15:43:10|9356|9346|9355.5|9345.5|9356.6|9346.6|9355.5|9345.5|5
1632757400000|2021-09-27 15:43:20|9355.6|9345.6|9355.6|9345.6|9355.9|9345.9|9355.6|9345.6|3
1632757410000|2021-09-27 15:43:30|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1632757420000|2021-09-27 15:43:40|9355.6|9345.6|9356.1|9346.1|9356.1|9346.1|9355.6|9345.6|3
1632757430000|2021-09-27 15:43:50|9355.9|9345.9|9355.6|9345.6|9355.9|9345.9|9355.5|9345.5|3
1632757440000|2021-09-27 15:44:00|9355.4|9345.4|9358.9|9348.9|9359.1|9349.1|9355.4|9345.4|15
1632757450000|2021-09-27 15:44:10|9358.6|9348.6|9360.4|9350.4|9360.4|9350.4|9358.6|9348.6|7
1632757460000|2021-09-27 15:44:20|9360.8|9350.8|9360.9|9350.9|9362.1|9352.1|9360.8|9350.8|14
1632757470000|2021-09-27 15:44:30|9360.4|9350.4|9360.9|9350.9|9360.9|9350.9|9358.8|9348.8|9
1632757480000|2021-09-27 15:44:40|9361.1|9351.1|9362.9|9352.9|9363.1|9353.1|9361.1|9351.1|6
1632757490000|2021-09-27 15:44:50|9363.1|9353.1|9363.6|9353.6|9364.6|9354.6|9363.1|9353.1|4
1632757500000|2021-09-27 15:45:00|9363.8|9353.8|9364.3|9354.3|9364.3|9354.3|9363.6|9353.6|3
1632757510000|2021-09-27 15:45:10|9364.5|9354.5|9364.6|9354.6|9365|9355|9364|9354|12
1632757520000|2021-09-27 15:45:20|9364.4|9354.4|9365.8|9355.8|9366.8|9356.8|9364.4|9354.4|8
1632757530000|2021-09-27 15:45:30|9366.5|9356.5|9366.1|9356.1|9366.8|9356.8|9364.6|9354.6|14
1632757540000|2021-09-27 15:45:40|9366.6|9356.6|9366.4|9356.4|9366.6|9356.6|9366.1|9356.1|3
1632757550000|2021-09-27 15:45:50|9366.6|9356.6|9365.1|9355.1|9366.6|9356.6|9364|9354|10
1632757560000|2021-09-27 15:46:00|9365.3|9355.3|9365.1|9355.1|9365.4|9355.4|9365.1|9355.1|4
1632757570000|2021-09-27 15:46:10|9364.9|9354.9|9364.9|9354.9|9365|9355|9364.1|9354.1|4
1632757580000|2021-09-27 15:46:20|9365.1|9355.1|9365.9|9355.9|9365.9|9355.9|9365|9355|6
1632757590000|2021-09-27 15:46:30|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|1
1632757600000|2021-09-27 15:46:40|9365.8|9355.8|9365.9|9355.9|9365.9|9355.9|9365.8|9355.8|2
1632757610000|2021-09-27 15:46:50|9366.6|9356.6|9368.4|9358.4|9368.4|9358.4|9366.6|9356.6|5
1632757620000|2021-09-27 15:47:00|9368.9|9358.9|9369.8|9359.8|9370.6|9360.6|9368.9|9358.9|9
1632757630000|2021-09-27 15:47:10|9369.6|9359.6|9367.3|9357.3|9369.6|9359.6|9367.3|9357.3|5
1632757640000|2021-09-27 15:47:20|9367.5|9357.5|9368.5|9358.5|9368.5|9358.5|9367.5|9357.5|5
1632757650000|2021-09-27 15:47:30|9368.9|9358.9|9369.4|9359.4|9369.4|9359.4|9368.9|9358.9|2
1632757660000|2021-09-27 15:47:40|9369.6|9359.6|9367.8|9357.8|9369.6|9359.6|9367.1|9357.1|7
1632757670000|2021-09-27 15:47:50|9367.5|9357.5|9367.9|9357.9|9369|9359|9367.5|9357.5|6
1632757680000|2021-09-27 15:48:00|9368|9358|9366.5|9356.5|9368.3|9358.3|9366.3|9356.3|8
1632757690000|2021-09-27 15:48:10|9367.5|9357.5|9367.4|9357.4|9368.1|9358.1|9367.4|9357.4|5
1632757700000|2021-09-27 15:48:20|9367.6|9357.6|9367|9357|9368|9358|9367|9357|7
1632757710000|2021-09-27 15:48:30|9367.1|9357.1|9367.9|9357.9|9367.9|9357.9|9367.1|9357.1|5
1632757730000|2021-09-27 15:48:50|9368.1|9358.1|9369.4|9359.4|9369.4|9359.4|9368.1|9358.1|5
1632757740000|2021-09-27 15:49:00|9369.3|9359.3|9367.9|9357.9|9369.6|9359.6|9367.9|9357.9|4
1632757750000|2021-09-27 15:49:10|9367.8|9357.8|9368|9358|9368.1|9358.1|9367.8|9357.8|4
1632757760000|2021-09-27 15:49:20|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|1
1632757770000|2021-09-27 15:49:30|9368.6|9358.6|9369.5|9359.5|9369.9|9359.9|9368.6|9358.6|7
1632757780000|2021-09-27 15:49:40|9369.9|9359.9|9368.8|9358.8|9370.3|9360.3|9368.8|9358.8|14
1632757790000|2021-09-27 15:49:50|9369.3|9359.3|9368.9|9358.9|9369.3|9359.3|9368.9|9358.9|4
1632757800000|2021-09-27 15:50:00|9369|9359|9368.9|9358.9|9369|9359|9368.8|9358.8|4
1632757810000|2021-09-27 15:50:10|9369.3|9359.3|9372.1|9362.1|9372.1|9362.1|9369.3|9359.3|6
1632757820000|2021-09-27 15:50:20|9372|9362|9372.4|9362.4|9372.4|9362.4|9371.4|9361.4|7
1632757830000|2021-09-27 15:50:30|9372.6|9362.6|9371.6|9361.6|9372.6|9362.6|9371.4|9361.4|4
1632757850000|2021-09-27 15:50:50|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|1
1632757860000|2021-09-27 15:51:00|9370.5|9360.5|9370.1|9360.1|9370.5|9360.5|9370.1|9360.1|2
1632757870000|2021-09-27 15:51:10|9369.4|9359.4|9367.8|9357.8|9369.4|9359.4|9367.8|9357.8|3
1632757880000|2021-09-27 15:51:20|9368.5|9358.5|9368.4|9358.4|9368.5|9358.5|9367.8|9357.8|4
1632757890000|2021-09-27 15:51:30|9368.8|9358.8|9368.9|9358.9|9368.9|9358.9|9368.6|9358.6|4
1632757900000|2021-09-27 15:51:40|9368.6|9358.6|9369|9359|9369|9359|9368.6|9358.6|3
1632757910000|2021-09-27 15:51:50|9368.6|9358.6|9369.6|9359.6|9370.1|9360.1|9368.6|9358.6|7
1632757920000|2021-09-27 15:52:00|9369.9|9359.9|9369.6|9359.6|9369.9|9359.9|9369.6|9359.6|2
1632757930000|2021-09-27 15:52:10|9370.5|9360.5|9369.5|9359.5|9370.5|9360.5|9369.5|9359.5|2
1632757940000|2021-09-27 15:52:20|9369.6|9359.6|9371|9361|9371|9361|9369.6|9359.6|5
1632757950000|2021-09-27 15:52:30|9370.9|9360.9|9370.8|9360.8|9371|9361|9370.6|9360.6|5
1632757960000|2021-09-27 15:52:40|9370.3|9360.3|9370.4|9360.4|9370.9|9360.9|9370.1|9360.1|7
1632757970000|2021-09-27 15:52:50|9370.8|9360.8|9373.8|9363.8|9373.8|9363.8|9370.8|9360.8|7
1632757980000|2021-09-27 15:53:00|9373.6|9363.6|9373.3|9363.3|9373.6|9363.6|9372.3|9362.3|9
1632758000000|2021-09-27 15:53:20|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|1
1632758020000|2021-09-27 15:53:40|9373.6|9363.6|9373.6|9363.6|9373.9|9363.9|9373.6|9363.6|3
1632758030000|2021-09-27 15:53:50|9373.5|9363.5|9373.4|9363.4|9373.5|9363.5|9372.9|9362.9|4
1632758040000|2021-09-27 15:54:00|9374.3|9364.3|9374.1|9364.1|9374.3|9364.3|9373.5|9363.5|8
1632758050000|2021-09-27 15:54:10|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|1
1632758060000|2021-09-27 15:54:20|9374.5|9364.5|9374.4|9364.4|9374.5|9364.5|9374.3|9364.3|4
1632758070000|2021-09-27 15:54:30|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|9374.5|9364.5|3
1632758080000|2021-09-27 15:54:40|9374.5|9364.5|9373.1|9363.1|9374.5|9364.5|9373.1|9363.1|6
1632758090000|2021-09-27 15:54:50|9372|9362|9371.5|9361.5|9372|9362|9371.5|9361.5|2
1632758100000|2021-09-27 15:55:00|9372.9|9362.9|9374.4|9364.4|9374.4|9364.4|9372|9362|7
1632758110000|2021-09-27 15:55:10|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|1
1632758120000|2021-09-27 15:55:20|9374.4|9364.4|9374.9|9364.9|9374.9|9364.9|9374.1|9364.1|9
1632758130000|2021-09-27 15:55:30|9376.3|9366.3|9376.8|9366.8|9376.8|9366.8|9376.3|9366.3|5
1632758140000|2021-09-27 15:55:40|9377.3|9367.3|9378.1|9368.1|9378.1|9368.1|9377.3|9367.3|4
1632758150000|2021-09-27 15:55:50|9378.5|9368.5|9378.1|9368.1|9378.5|9368.5|9377.6|9367.6|5
1632758160000|2021-09-27 15:56:00|9378.5|9368.5|9377.1|9367.1|9378.5|9368.5|9377.1|9367.1|10
1632758170000|2021-09-27 15:56:10|9377|9367|9376.9|9366.9|9377.6|9367.6|9376.8|9366.8|4
1632758180000|2021-09-27 15:56:20|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|1
1632758190000|2021-09-27 15:56:30|9377.1|9367.1|9375.9|9365.9|9377.9|9367.9|9375.3|9365.3|12
1632758200000|2021-09-27 15:56:40|9375.8|9365.8|9376.6|9366.6|9376.9|9366.9|9375.5|9365.5|10
1632758210000|2021-09-27 15:56:50|9376.4|9366.4|9376.1|9366.1|9376.4|9366.4|9375.6|9365.6|5
1632758220000|2021-09-27 15:57:00|9375.9|9365.9|9376.1|9366.1|9376.1|9366.1|9375.9|9365.9|2
1632758230000|2021-09-27 15:57:10|9375.9|9365.9|9374.8|9364.8|9375.9|9365.9|9374.6|9364.6|6
1632758240000|2021-09-27 15:57:20|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|1
1632758250000|2021-09-27 15:57:30|9375.1|9365.1|9375.3|9365.3|9375.3|9365.3|9374.6|9364.6|6
1632758260000|2021-09-27 15:57:40|9375|9365|9374.8|9364.8|9375|9365|9374.6|9364.6|3
1632758270000|2021-09-27 15:57:50|9374.5|9364.5|9373.6|9363.6|9374.5|9364.5|9373.6|9363.6|2
1632758280000|2021-09-27 15:58:00|9374.3|9364.3|9375.1|9365.1|9375.1|9365.1|9373.3|9363.3|12
1632758290000|2021-09-27 15:58:10|9375|9365|9374.5|9364.5|9375|9365|9374.5|9364.5|3
1632758300000|2021-09-27 15:58:20|9374.8|9364.8|9374.9|9364.9|9374.9|9364.9|9374.1|9364.1|6
1632758310000|2021-09-27 15:58:30|9375|9365|9375.1|9365.1|9375.1|9365.1|9374.9|9364.9|6
1632758330000|2021-09-27 15:58:50|9375|9365|9374.9|9364.9|9375|9365|9374.1|9364.1|6
1632758340000|2021-09-27 15:59:00|9375.4|9365.4|9377.9|9367.9|9377.9|9367.9|9375.4|9365.4|8
1632758350000|2021-09-27 15:59:10|9378|9368|9378|9368|9378|9368|9377.9|9367.9|3
1632758370000|2021-09-27 15:59:30|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|1
1632758390000|2021-09-27 15:59:50|9378.1|9368.1|9376.9|9366.9|9378.1|9368.1|9376.3|9366.3|6
1632758400000|2021-09-27 16:00:00|9377|9367|9376.9|9366.9|9377.4|9367.4|9376.9|9366.9|7
1632758410000|2021-09-27 16:00:10|9376.8|9366.8|9375.3|9365.3|9376.8|9366.8|9375.3|9365.3|4
1632758420000|2021-09-27 16:00:20|9375.5|9365.5|9375.4|9365.4|9375.5|9365.5|9375.1|9365.1|8
1632758430000|2021-09-27 16:00:30|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|1
1632758440000|2021-09-27 16:00:40|9375.4|9365.4|9373.5|9363.5|9375.4|9365.4|9373.5|9363.5|7
1632758450000|2021-09-27 16:00:50|9373.3|9363.3|9373|9363|9373.3|9363.3|9373|9363|4
1632758460000|2021-09-27 16:01:00|9373.1|9363.1|9374|9364|9374.1|9364.1|9373.1|9363.1|9
1632758480000|2021-09-27 16:01:20|9374.3|9364.3|9375.5|9365.5|9375.5|9365.5|9374.3|9364.3|4
1632758490000|2021-09-27 16:01:30|9375.1|9365.1|9373.4|9363.4|9375.1|9365.1|9373.4|9363.4|10
1632758500000|2021-09-27 16:01:40|9373.3|9363.3|9372.5|9362.5|9373.3|9363.3|9371.9|9361.9|12
1632758510000|2021-09-27 16:01:50|9372.6|9362.6|9371.8|9361.8|9372.6|9362.6|9371.8|9361.8|4
1632758520000|2021-09-27 16:02:00|9371.9|9361.9|9372.6|9362.6|9372.6|9362.6|9371.9|9361.9|4
1632758540000|2021-09-27 16:02:20|9373|9363|9373|9363|9373|9363|9373|9363|1
1632758550000|2021-09-27 16:02:30|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|1
1632758560000|2021-09-27 16:02:40|9373|9363|9373.5|9363.5|9373.5|9363.5|9373|9363|6
1632758570000|2021-09-27 16:02:50|9373.8|9363.8|9374.5|9364.5|9375.8|9365.8|9373.8|9363.8|5
1632758580000|2021-09-27 16:03:00|9374.8|9364.8|9376.4|9366.4|9376.4|9366.4|9374.8|9364.8|6
1632758590000|2021-09-27 16:03:10|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|1
1632758610000|2021-09-27 16:03:30|9375.6|9365.6|9375.5|9365.5|9375.6|9365.6|9375.1|9365.1|4
1632758620000|2021-09-27 16:03:40|9375.3|9365.3|9375.5|9365.5|9375.5|9365.5|9375.3|9365.3|2
1632758630000|2021-09-27 16:03:50|9375|9365|9372.5|9362.5|9375|9365|9372.5|9362.5|9
1632758640000|2021-09-27 16:04:00|9372.4|9362.4|9371.8|9361.8|9372.5|9362.5|9371.8|9361.8|10
1632758650000|2021-09-27 16:04:10|9372.9|9362.9|9373|9363|9373.1|9363.1|9372.9|9362.9|3
1632758660000|2021-09-27 16:04:20|9373.1|9363.1|9374|9364|9374.3|9364.3|9373.1|9363.1|5
1632758670000|2021-09-27 16:04:30|9374.4|9364.4|9376.4|9366.4|9376.4|9366.4|9374.4|9364.4|4
1632758680000|2021-09-27 16:04:40|9376.5|9366.5|9376.9|9366.9|9376.9|9366.9|9376.5|9366.5|2
1632758690000|2021-09-27 16:04:50|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|1
1632758700000|2021-09-27 16:05:00|9377|9367|9377.3|9367.3|9377.3|9367.3|9377|9367|2
1632758710000|2021-09-27 16:05:10|9377.5|9367.5|9378|9368|9378.6|9368.6|9377.5|9367.5|6
1632758720000|2021-09-27 16:05:20|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378|9368|3
1632758740000|2021-09-27 16:05:40|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|1
1632758750000|2021-09-27 16:05:50|9380.9|9370.9|9380.4|9370.4|9380.9|9370.9|9379.4|9369.4|5
1632758760000|2021-09-27 16:06:00|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|9380.3|9370.3|4
1632758770000|2021-09-27 16:06:10|9380.9|9370.9|9382.8|9372.8|9382.8|9372.8|9380.9|9370.9|6
1632758780000|2021-09-27 16:06:20|9382.9|9372.9|9383.1|9373.1|9383.5|9373.5|9382.4|9372.4|25
1632758790000|2021-09-27 16:06:30|9382.4|9372.4|9381.8|9371.8|9382.8|9372.8|9381.4|9371.4|10
1632758800000|2021-09-27 16:06:40|9382|9372|9382.5|9372.5|9382.5|9372.5|9381.1|9371.1|8
1632758810000|2021-09-27 16:06:50|9382.8|9372.8|9382.6|9372.6|9383.3|9373.3|9382.1|9372.1|12
1632758820000|2021-09-27 16:07:00|9382.8|9372.8|9382.9|9372.9|9382.9|9372.9|9382.6|9372.6|6
1632758830000|2021-09-27 16:07:10|9383.6|9373.6|9382.6|9372.6|9383.6|9373.6|9381.5|9371.5|13
1632758850000|2021-09-27 16:07:30|9383|9373|9384|9374|9384|9374|9383|9373|6
1632758860000|2021-09-27 16:07:40|9383.8|9373.8|9384.3|9374.3|9384.3|9374.3|9383.8|9373.8|4
1632758870000|2021-09-27 16:07:50|9383.9|9373.9|9382.9|9372.9|9383.9|9373.9|9382.9|9372.9|3
1632758900000|2021-09-27 16:08:20|9382.6|9372.6|9381.5|9371.5|9382.8|9372.8|9381.1|9371.1|8
1632758910000|2021-09-27 16:08:30|9381.4|9371.4|9381.9|9371.9|9381.9|9371.9|9381.4|9371.4|4
1632758920000|2021-09-27 16:08:40|9381.8|9371.8|9381.9|9371.9|9381.9|9371.9|9381.4|9371.4|3
1632758930000|2021-09-27 16:08:50|9381.4|9371.4|9382.1|9372.1|9382.3|9372.3|9380.9|9370.9|10
1632758940000|2021-09-27 16:09:00|9382.5|9372.5|9382.4|9372.4|9382.5|9372.5|9382|9372|4
1632758950000|2021-09-27 16:09:10|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1632758960000|2021-09-27 16:09:20|9382.4|9372.4|9381.8|9371.8|9382.4|9372.4|9381.3|9371.3|5
1632758970000|2021-09-27 16:09:30|9381.5|9371.5|9381.3|9371.3|9381.5|9371.5|9380.6|9370.6|7
1632758980000|2021-09-27 16:09:40|9381.4|9371.4|9381.4|9371.4|9381.8|9371.8|9381.4|9371.4|5
1632758990000|2021-09-27 16:09:50|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1632759000000|2021-09-27 16:10:00|9381.4|9371.4|9383|9373|9383|9373|9381.4|9371.4|5
1632759010000|2021-09-27 16:10:10|9383.4|9373.4|9384.5|9374.5|9384.5|9374.5|9383.4|9373.4|4
1632759020000|2021-09-27 16:10:20|9384.6|9374.6|9384.6|9374.6|9384.8|9374.8|9384.6|9374.6|3
1632759030000|2021-09-27 16:10:30|9384.8|9374.8|9383.8|9373.8|9384.8|9374.8|9383.8|9373.8|4
1632759040000|2021-09-27 16:10:40|9383.3|9373.3|9382.3|9372.3|9383.8|9373.8|9382.3|9372.3|9
1632759050000|2021-09-27 16:10:50|9382|9372|9381.6|9371.6|9382.1|9372.1|9381.3|9371.3|9
1632759060000|2021-09-27 16:11:00|9381.5|9371.5|9383.3|9373.3|9384|9374|9381.5|9371.5|9
1632759070000|2021-09-27 16:11:10|9382.8|9372.8|9383|9373|9383.3|9373.3|9382.8|9372.8|4
1632759080000|2021-09-27 16:11:20|9382.1|9372.1|9381.6|9371.6|9382.3|9372.3|9381.6|9371.6|5
1632759090000|2021-09-27 16:11:30|9381|9371|9381.1|9371.1|9381.1|9371.1|9380.6|9370.6|3
1632759100000|2021-09-27 16:11:40|9380.6|9370.6|9379.9|9369.9|9381.1|9371.1|9379.9|9369.9|9
1632759110000|2021-09-27 16:11:50|9380|9370|9380.4|9370.4|9381|9371|9379.9|9369.9|13
1632759120000|2021-09-27 16:12:00|9380.3|9370.3|9380.5|9370.5|9380.5|9370.5|9380.3|9370.3|2
1632759130000|2021-09-27 16:12:10|9380.8|9370.8|9380.5|9370.5|9380.8|9370.8|9380.5|9370.5|2
1632759140000|2021-09-27 16:12:20|9380.4|9370.4|9381.6|9371.6|9381.6|9371.6|9379.1|9369.1|9
1632759170000|2021-09-27 16:12:50|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1632759180000|2021-09-27 16:13:00|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|1
1632759190000|2021-09-27 16:13:10|9382.9|9372.9|9384.3|9374.3|9384.3|9374.3|9382.9|9372.9|8
1632759200000|2021-09-27 16:13:20|9384.4|9374.4|9383.1|9373.1|9384.9|9374.9|9383.1|9373.1|10
1632759210000|2021-09-27 16:13:30|9383.3|9373.3|9383.9|9373.9|9383.9|9373.9|9383.3|9373.3|4
1632759220000|2021-09-27 16:13:40|9384.1|9374.1|9384.8|9374.8|9384.9|9374.9|9384.1|9374.1|7
1632759230000|2021-09-27 16:13:50|9384.5|9374.5|9384.1|9374.1|9384.5|9374.5|9384|9374|4
1632759240000|2021-09-27 16:14:00|9383.9|9373.9|9383.9|9373.9|9384.5|9374.5|9383.9|9373.9|3
1632759250000|2021-09-27 16:14:10|9384.1|9374.1|9384.6|9374.6|9384.6|9374.6|9384|9374|6
1632759260000|2021-09-27 16:14:20|9384.4|9374.4|9384.1|9374.1|9384.4|9374.4|9383.9|9373.9|3
1632759270000|2021-09-27 16:14:30|9384|9374|9383.6|9373.6|9384|9374|9383.6|9373.6|2
1632759280000|2021-09-27 16:14:40|9383.4|9373.4|9382.9|9372.9|9383.4|9373.4|9382.9|9372.9|3
1632759290000|2021-09-27 16:14:50|9383.1|9373.1|9383.4|9373.4|9383.4|9373.4|9383.1|9373.1|2
1632759300000|2021-09-27 16:15:00|9383.3|9373.3|9383.4|9373.4|9383.8|9373.8|9383.3|9373.3|6
1632759310000|2021-09-27 16:15:10|9383.5|9373.5|9383.9|9373.9|9383.9|9373.9|9383.5|9373.5|2
1632759340000|2021-09-27 16:15:40|9383.8|9373.8|9383.9|9373.9|9383.9|9373.9|9383.8|9373.8|2
1632759350000|2021-09-27 16:15:50|9384.6|9374.6|9383.9|9373.9|9384.6|9374.6|9383.5|9373.5|3
1632759360000|2021-09-27 16:16:00|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|1
1632759380000|2021-09-27 16:16:20|9384.4|9374.4|9384.6|9374.6|9384.6|9374.6|9384.4|9374.4|4
1632759400000|2021-09-27 16:16:40|9384.3|9374.3|9383.6|9373.6|9384.6|9374.6|9383.3|9373.3|6
1632759410000|2021-09-27 16:16:50|9383.8|9373.8|9384.1|9374.1|9385.4|9375.4|9383.8|9373.8|12
1632759420000|2021-09-27 16:17:00|9384|9374|9384.1|9374.1|9384.1|9374.1|9383.9|9373.9|4
1632759430000|2021-09-27 16:17:10|9384.4|9374.4|9384.6|9374.6|9384.6|9374.6|9384.1|9374.1|3
1632759440000|2021-09-27 16:17:20|9384.4|9374.4|9384.5|9374.5|9384.5|9374.5|9384|9374|5
1632759470000|2021-09-27 16:17:50|9384.3|9374.3|9384|9374|9384.3|9374.3|9384|9374|4
1632759480000|2021-09-27 16:18:00|9384.3|9374.3|9384|9374|9384.3|9374.3|9384|9374|2
1632759490000|2021-09-27 16:18:10|9384.1|9374.1|9384.3|9374.3|9384.3|9374.3|9384.1|9374.1|2
1632759500000|2021-09-27 16:18:20|9384.1|9374.1|9381.9|9371.9|9384.1|9374.1|9381.9|9371.9|9
1632759510000|2021-09-27 16:18:30|9381.6|9371.6|9383.5|9373.5|9383.8|9373.8|9381.6|9371.6|16
1632759520000|2021-09-27 16:18:40|9383.1|9373.1|9383.5|9373.5|9383.5|9373.5|9382.6|9372.6|4
1632759530000|2021-09-27 16:18:50|9384.1|9374.1|9383.3|9373.3|9384.1|9374.1|9383.3|9373.3|5
1632759540000|2021-09-27 16:19:00|9383.1|9373.1|9383.4|9373.4|9383.4|9373.4|9383.1|9373.1|2
1632759550000|2021-09-27 16:19:10|9383.5|9373.5|9382.6|9372.6|9383.9|9373.9|9382.6|9372.6|6
1632759560000|2021-09-27 16:19:20|9382.9|9372.9|9382.6|9372.6|9382.9|9372.9|9382.6|9372.6|2
1632759570000|2021-09-27 16:19:30|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|1
1632759580000|2021-09-27 16:19:40|9382.4|9372.4|9382.1|9372.1|9382.4|9372.4|9381.9|9371.9|11
1632759600000|2021-09-27 16:20:00|9382.6|9372.6|9382.5|9372.5|9382.6|9372.6|9382.5|9372.5|2
1632759610000|2021-09-27 16:20:10|9382.8|9372.8|9383|9373|9383.5|9373.5|9382.8|9372.8|5
1632759620000|2021-09-27 16:20:20|9383.3|9373.3|9382.6|9372.6|9383.5|9373.5|9382.3|9372.3|6
1632759640000|2021-09-27 16:20:40|9383.3|9373.3|9384.3|9374.3|9384.3|9374.3|9382.3|9372.3|8
1632759650000|2021-09-27 16:20:50|9384.4|9374.4|9384.5|9374.5|9384.5|9374.5|9384.1|9374.1|6
1632759660000|2021-09-27 16:21:00|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|9384|9374|5
1632759670000|2021-09-27 16:21:10|9384.4|9374.4|9383.8|9373.8|9384.4|9374.4|9383.6|9373.6|9
1632759680000|2021-09-27 16:21:20|9383.5|9373.5|9384.4|9374.4|9384.4|9374.4|9383.5|9373.5|10
1632759690000|2021-09-27 16:21:30|9384.1|9374.1|9384.4|9374.4|9384.4|9374.4|9383.8|9373.8|5
1632759700000|2021-09-27 16:21:40|9384.1|9374.1|9384.3|9374.3|9384.3|9374.3|9384|9374|6
1632759740000|2021-09-27 16:22:20|9384|9374|9384.9|9374.9|9384.9|9374.9|9383.6|9373.6|7
1632759760000|2021-09-27 16:22:40|9384.4|9374.4|9384.5|9374.5|9384.5|9374.5|9384.4|9374.4|2
1632759770000|2021-09-27 16:22:50|9384.9|9374.9|9382.4|9372.4|9384.9|9374.9|9382.4|9372.4|10
1632759780000|2021-09-27 16:23:00|9381.8|9371.8|9382.1|9372.1|9382.1|9372.1|9381.6|9371.6|3
1632759800000|2021-09-27 16:23:20|9382.4|9372.4|9382.1|9372.1|9382.4|9372.4|9381.4|9371.4|5
1632759810000|2021-09-27 16:23:30|9382.6|9372.6|9381.5|9371.5|9382.6|9372.6|9381.5|9371.5|2
1632759820000|2021-09-27 16:23:40|9382.1|9372.1|9381.4|9371.4|9382.1|9372.1|9381.4|9371.4|3
1632759830000|2021-09-27 16:23:50|9381.6|9371.6|9381.9|9371.9|9381.9|9371.9|9381.4|9371.4|7
1632759840000|2021-09-27 16:24:00|9381.4|9371.4|9382.1|9372.1|9382.1|9372.1|9381.4|9371.4|5
1632759860000|2021-09-27 16:24:20|9381.9|9371.9|9382.4|9372.4|9382.6|9372.6|9381.9|9371.9|4
1632759870000|2021-09-27 16:24:30|9382.8|9372.8|9383.5|9373.5|9383.5|9373.5|9382.3|9372.3|4
1632759880000|2021-09-27 16:24:40|9383.3|9373.3|9382.8|9372.8|9383.3|9373.3|9382.8|9372.8|7
1632759890000|2021-09-27 16:24:50|9382.9|9372.9|9382.4|9372.4|9382.9|9372.9|9382|9372|5
1632759900000|2021-09-27 16:25:00|9381.4|9371.4|9380.9|9370.9|9381.4|9371.4|9380.9|9370.9|2
1632759910000|2021-09-27 16:25:10|9380.8|9370.8|9379.4|9369.4|9380.8|9370.8|9379.4|9369.4|7
1632759920000|2021-09-27 16:25:20|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|1
1632759930000|2021-09-27 16:25:30|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|1
1632759940000|2021-09-27 16:25:40|9379.6|9369.6|9379.9|9369.9|9379.9|9369.9|9379.3|9369.3|5
1632759960000|2021-09-27 16:26:00|9380.1|9370.1|9380.6|9370.6|9380.6|9370.6|9380.1|9370.1|2
1632759980000|2021-09-27 16:26:20|9379.8|9369.8|9379.4|9369.4|9379.8|9369.8|9379.4|9369.4|2
1632759990000|2021-09-27 16:26:30|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|1
1632760010000|2021-09-27 16:26:50|9378.6|9368.6|9378.9|9368.9|9378.9|9368.9|9378.6|9368.6|2
1632760020000|2021-09-27 16:27:00|9379|9369|9380.8|9370.8|9380.8|9370.8|9379|9369|10
1632760040000|2021-09-27 16:27:20|9380.6|9370.6|9380.8|9370.8|9380.8|9370.8|9380.6|9370.6|2
1632760050000|2021-09-27 16:27:30|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|1
1632760060000|2021-09-27 16:27:40|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|1
1632760080000|2021-09-27 16:28:00|9381.3|9371.3|9380.8|9370.8|9381.3|9371.3|9380.5|9370.5|3
1632760090000|2021-09-27 16:28:10|9380.5|9370.5|9382.8|9372.8|9382.8|9372.8|9380.5|9370.5|6
1632760100000|2021-09-27 16:28:20|9382.4|9372.4|9382.1|9372.1|9382.4|9372.4|9382.1|9372.1|3
1632760110000|2021-09-27 16:28:30|9381.9|9371.9|9382|9372|9382|9372|9381.9|9371.9|2
1632760120000|2021-09-27 16:28:40|9381|9371|9380.9|9370.9|9381|9371|9380.1|9370.1|4
1632760130000|2021-09-27 16:28:50|9380.6|9370.6|9379.4|9369.4|9380.6|9370.6|9379.4|9369.4|3
1632760140000|2021-09-27 16:29:00|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1632760150000|2021-09-27 16:29:10|9379.4|9369.4|9378|9368|9379.4|9369.4|9378|9368|3
1632760160000|2021-09-27 16:29:20|9378.4|9368.4|9378.4|9368.4|9378.4|9368.4|9378.4|9368.4|1
1632760170000|2021-09-27 16:29:30|9377.9|9367.9|9379.1|9369.1|9379.1|9369.1|9377.9|9367.9|2
1632760180000|2021-09-27 16:29:40|9379.3|9369.3|9380.1|9370.1|9380.1|9370.1|9379.3|9369.3|3
1632760190000|2021-09-27 16:29:50|9380.8|9370.8|9381.4|9371.4|9381.6|9371.6|9380.8|9370.8|4
1632760200000|2021-09-27 16:30:00|9381.5|9371.5|9380.9|9370.9|9381.9|9371.9|9380.4|9370.4|7
1632760210000|2021-09-27 16:30:10|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|1
1632760220000|2021-09-27 16:30:20|9381.5|9371.5|9382|9372|9382|9372|9381.5|9371.5|2
1632760230000|2021-09-27 16:30:30|9382.3|9372.3|9384.6|9374.6|9384.6|9374.6|9382.3|9372.3|8
1632760240000|2021-09-27 16:30:40|9385.1|9375.1|9387|9377|9387|9377|9385.1|9375.1|8
1632760250000|2021-09-27 16:30:50|9387.1|9377.1|9387.8|9377.8|9387.8|9377.8|9387|9377|10
1632760260000|2021-09-27 16:31:00|9387.6|9377.6|9388.3|9378.3|9388.4|9378.4|9386.8|9376.8|11
1632760270000|2021-09-27 16:31:10|9388|9378|9387.1|9377.1|9388|9378|9387.1|9377.1|5
1632760280000|2021-09-27 16:31:20|9387.4|9377.4|9387.1|9377.1|9387.4|9377.4|9387.1|9377.1|2
1632760290000|2021-09-27 16:31:30|9387|9377|9387|9377|9387|9377|9387|9377|1
1632760300000|2021-09-27 16:31:40|9387.1|9377.1|9387.5|9377.5|9387.8|9377.8|9387.1|9377.1|6
1632760310000|2021-09-27 16:31:50|9387.6|9377.6|9389.6|9379.6|9391.4|9381.4|9387.6|9377.6|8
1632760320000|2021-09-27 16:32:00|9390.4|9380.4|9390.6|9380.6|9390.9|9380.9|9390.4|9380.4|11
1632760330000|2021-09-27 16:32:10|9390.9|9380.9|9390.9|9380.9|9391.4|9381.4|9390.5|9380.5|15
1632760340000|2021-09-27 16:32:20|9390.5|9380.5|9390.4|9380.4|9391|9381|9389.1|9379.1|9
1632760350000|2021-09-27 16:32:30|9390.9|9380.9|9390.8|9380.8|9391.1|9381.1|9390.3|9380.3|8
1632760360000|2021-09-27 16:32:40|9390.9|9380.9|9391|9381|9391.4|9381.4|9390.6|9380.6|10
1632760370000|2021-09-27 16:32:50|9390.9|9380.9|9391.9|9381.9|9392.5|9382.5|9389.9|9379.9|10
1632760380000|2021-09-27 16:33:00|9391.8|9381.8|9392|9382|9392.1|9382.1|9391.6|9381.6|7
1632760390000|2021-09-27 16:33:10|9392.6|9382.6|9392.6|9382.6|9392.6|9382.6|9392|9382|7
1632760400000|2021-09-27 16:33:20|9392.1|9382.1|9391.9|9381.9|9392.5|9382.5|9391.9|9381.9|4
1632760410000|2021-09-27 16:33:30|9391.6|9381.6|9390.3|9380.3|9391.8|9381.8|9390.3|9380.3|14
1632760420000|2021-09-27 16:33:40|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|1
1632760430000|2021-09-27 16:33:50|9389.9|9379.9|9388.4|9378.4|9389.9|9379.9|9388.3|9378.3|6
1632760440000|2021-09-27 16:34:00|9388.8|9378.8|9388.8|9378.8|9389.1|9379.1|9388.8|9378.8|7
1632760450000|2021-09-27 16:34:10|9388.6|9378.6|9388|9378|9388.6|9378.6|9388|9378|3
1632760460000|2021-09-27 16:34:20|9388.3|9378.3|9388.6|9378.6|9388.6|9378.6|9388.3|9378.3|3
1632760470000|2021-09-27 16:34:30|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|1
1632760480000|2021-09-27 16:34:40|9388.6|9378.6|9388|9378|9388.6|9378.6|9387.9|9377.9|3
1632760490000|2021-09-27 16:34:50|9387.8|9377.8|9387.4|9377.4|9388|9378|9387.4|9377.4|7
1632760500000|2021-09-27 16:35:00|9387.6|9377.6|9387|9377|9387.6|9377.6|9386|9376|9
1632760510000|2021-09-27 16:35:10|9387.4|9377.4|9386.8|9376.8|9388.1|9378.1|9386.8|9376.8|8
1632760520000|2021-09-27 16:35:20|9387|9377|9387.4|9377.4|9387.4|9377.4|9386.8|9376.8|4
1632760530000|2021-09-27 16:35:30|9387.6|9377.6|9388.4|9378.4|9388.6|9378.6|9387.6|9377.6|9
1632760540000|2021-09-27 16:35:40|9388.6|9378.6|9389.1|9379.1|9389.1|9379.1|9388.6|9378.6|5
1632760550000|2021-09-27 16:35:50|9388.9|9378.9|9389.4|9379.4|9389.4|9379.4|9388.9|9378.9|5
1632760560000|2021-09-27 16:36:00|9389.5|9379.5|9390.4|9380.4|9390.4|9380.4|9389.3|9379.3|14
1632760570000|2021-09-27 16:36:10|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|1
1632760580000|2021-09-27 16:36:20|9389.9|9379.9|9390.4|9380.4|9390.4|9380.4|9389.6|9379.6|7
1632760600000|2021-09-27 16:36:40|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|1
1632760610000|2021-09-27 16:36:50|9390.4|9380.4|9390.3|9380.3|9390.4|9380.4|9389.6|9379.6|3
1632760630000|2021-09-27 16:37:10|9389.4|9379.4|9390.3|9380.3|9390.3|9380.3|9389.4|9379.4|4
1632760640000|2021-09-27 16:37:20|9390.1|9380.1|9392.6|9382.6|9392.8|9382.8|9390.1|9380.1|8
1632760650000|2021-09-27 16:37:30|9393.1|9383.1|9393|9383|9393.1|9383.1|9392.5|9382.5|5
1632760660000|2021-09-27 16:37:40|9392.9|9382.9|9391.9|9381.9|9392.9|9382.9|9391.3|9381.3|5
1632760670000|2021-09-27 16:37:50|9392.1|9382.1|9392.1|9382.1|9392.6|9382.6|9392.1|9382.1|3
1632760680000|2021-09-27 16:38:00|9392.3|9382.3|9393.9|9383.9|9393.9|9383.9|9392.3|9382.3|5
1632760690000|2021-09-27 16:38:10|9394|9384|9395.3|9385.3|9396.1|9386.1|9394|9384|8
1632760700000|2021-09-27 16:38:20|9395.5|9385.5|9395.1|9385.1|9395.5|9385.5|9394.8|9384.8|3
1632760710000|2021-09-27 16:38:30|9396|9386|9395|9385|9396|9386|9394.4|9384.4|5
1632760720000|2021-09-27 16:38:40|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|1
1632760730000|2021-09-27 16:38:50|9395.9|9385.9|9396.4|9386.4|9397.3|9387.3|9394.8|9384.8|8
1632760740000|2021-09-27 16:39:00|9396.1|9386.1|9398.1|9388.1|9398.1|9388.1|9396.1|9386.1|9
1632760750000|2021-09-27 16:39:10|9398.6|9388.6|9398.9|9388.9|9399.1|9389.1|9398.1|9388.1|5
1632760760000|2021-09-27 16:39:20|9398.1|9388.1|9398.4|9388.4|9398.9|9388.9|9398.1|9388.1|4
1632760770000|2021-09-27 16:39:30|9398.1|9388.1|9398.1|9388.1|9398.1|9388.1|9398.1|9388.1|1
1632760780000|2021-09-27 16:39:40|9398.4|9388.4|9396.4|9386.4|9398.4|9388.4|9396|9386|11
1632760790000|2021-09-27 16:39:50|9396.3|9386.3|9397.4|9387.4|9397.8|9387.8|9395.6|9385.6|9
1632760800000|2021-09-27 16:40:00|9396.3|9386.3|9395.1|9385.1|9396.6|9386.6|9395.1|9385.1|12
1632760810000|2021-09-27 16:40:10|9395|9385|9397.5|9387.5|9397.5|9387.5|9394.9|9384.9|16
1632760820000|2021-09-27 16:40:20|9396.3|9386.3|9396|9386|9396.8|9386.8|9395.1|9385.1|15
1632760830000|2021-09-27 16:40:30|9395.3|9385.3|9397.3|9387.3|9397.5|9387.5|9395.3|9385.3|11
1632760840000|2021-09-27 16:40:40|9397|9387|9397.3|9387.3|9397.3|9387.3|9396.1|9386.1|7
1632760850000|2021-09-27 16:40:50|9397.8|9387.8|9396.4|9386.4|9397.8|9387.8|9396.4|9386.4|7
1632760860000|2021-09-27 16:41:00|9396.6|9386.6|9398.9|9388.9|9398.9|9388.9|9396.6|9386.6|12
1632760870000|2021-09-27 16:41:10|9398.4|9388.4|9397.6|9387.6|9398.4|9388.4|9397.6|9387.6|7
1632760880000|2021-09-27 16:41:20|9397.5|9387.5|9397.5|9387.5|9398.3|9388.3|9397.3|9387.3|6
1632760890000|2021-09-27 16:41:30|9397.8|9387.8|9398.3|9388.3|9398.4|9388.4|9397.8|9387.8|5
1632760900000|2021-09-27 16:41:40|9397.4|9387.4|9396.4|9386.4|9397.8|9387.8|9396.1|9386.1|15
1632760910000|2021-09-27 16:41:50|9395.9|9385.9|9396.5|9386.5|9396.6|9386.6|9395.4|9385.4|19
1632760920000|2021-09-27 16:42:00|9396.3|9386.3|9395|9385|9396.5|9386.5|9395|9385|21
1632760930000|2021-09-27 16:42:10|9394.8|9384.8|9395.1|9385.1|9396.5|9386.5|9394.8|9384.8|22
1632760950000|2021-09-27 16:42:30|9395.4|9385.4|9396.6|9386.6|9397.4|9387.4|9395.4|9385.4|10
1632760960000|2021-09-27 16:42:40|9397.1|9387.1|9396.4|9386.4|9397.3|9387.3|9396.4|9386.4|3
1632760970000|2021-09-27 16:42:50|9395.9|9385.9|9394.9|9384.9|9396.4|9386.4|9394.8|9384.8|10
1632760980000|2021-09-27 16:43:00|9395.8|9385.8|9396.1|9386.1|9396.1|9386.1|9395.8|9385.8|2
1632761000000|2021-09-27 16:43:20|9395.5|9385.5|9396.3|9386.3|9396.3|9386.3|9395.5|9385.5|6
1632761010000|2021-09-27 16:43:30|9395.8|9385.8|9395.9|9385.9|9395.9|9385.9|9395.8|9385.8|4
1632761020000|2021-09-27 16:43:40|9396.4|9386.4|9397.3|9387.3|9397.3|9387.3|9396.4|9386.4|7
1632761030000|2021-09-27 16:43:50|9396.8|9386.8|9395.8|9385.8|9396.8|9386.8|9395.5|9385.5|5
1632761050000|2021-09-27 16:44:10|9396.3|9386.3|9394.3|9384.3|9396.3|9386.3|9394.1|9384.1|8
1632761060000|2021-09-27 16:44:20|9393.9|9383.9|9393.6|9383.6|9393.9|9383.9|9393.6|9383.6|2
1632761070000|2021-09-27 16:44:30|9392.8|9382.8|9393.4|9383.4|9393.6|9383.6|9392.8|9382.8|5
1632761080000|2021-09-27 16:44:40|9392.6|9382.6|9392.5|9382.5|9392.9|9382.9|9392.5|9382.5|3
1632761090000|2021-09-27 16:44:50|9392.1|9382.1|9393.1|9383.1|9393.1|9383.1|9391|9381|10
1632761100000|2021-09-27 16:45:00|9393|9383|9391.9|9381.9|9393|9383|9391.8|9381.8|4
1632761110000|2021-09-27 16:45:10|9392.3|9382.3|9392.6|9382.6|9392.6|9382.6|9392.3|9382.3|2
1632761120000|2021-09-27 16:45:20|9392.3|9382.3|9391.9|9381.9|9392.3|9382.3|9391.6|9381.6|4
1632761130000|2021-09-27 16:45:30|9392|9382|9392.5|9382.5|9393|9383|9391.6|9381.6|6
1632761140000|2021-09-27 16:45:40|9392.3|9382.3|9393|9383|9393|9383|9391.6|9381.6|8
1632761180000|2021-09-27 16:46:20|9392.6|9382.6|9391.9|9381.9|9392.6|9382.6|9391.8|9381.8|3
1632761190000|2021-09-27 16:46:30|9392|9382|9391.6|9381.6|9392.5|9382.5|9391.5|9381.5|7
1632761200000|2021-09-27 16:46:40|9391.8|9381.8|9390.9|9380.9|9391.8|9381.8|9390.9|9380.9|4
1632761210000|2021-09-27 16:46:50|9390.6|9380.6|9391.8|9381.8|9392.9|9382.9|9390.3|9380.3|9
1632761220000|2021-09-27 16:47:00|9391.6|9381.6|9391.9|9381.9|9391.9|9381.9|9390.4|9380.4|9
1632761230000|2021-09-27 16:47:10|9392.1|9382.1|9391.8|9381.8|9392.1|9382.1|9391.8|9381.8|2
1632761240000|2021-09-27 16:47:20|9392|9382|9391|9381|9392.1|9382.1|9390.4|9380.4|6
1632761260000|2021-09-27 16:47:40|9390.8|9380.8|9390|9380|9391|9381|9390|9380|6
1632761270000|2021-09-27 16:47:50|9389.8|9379.8|9389.9|9379.9|9390|9380|9389.8|9379.8|4
1632761280000|2021-09-27 16:48:00|9390|9380|9389.8|9379.8|9390.5|9380.5|9389.8|9379.8|8
1632761290000|2021-09-27 16:48:10|9389.5|9379.5|9390|9380|9390|9380|9389.1|9379.1|7
1632761300000|2021-09-27 16:48:20|9389.8|9379.8|9388.3|9378.3|9389.9|9379.9|9388.3|9378.3|8
1632761310000|2021-09-27 16:48:30|9388.5|9378.5|9388.1|9378.1|9388.5|9378.5|9387.9|9377.9|5
1632761320000|2021-09-27 16:48:40|9387.9|9377.9|9388.4|9378.4|9388.5|9378.5|9387.9|9377.9|8
1632761330000|2021-09-27 16:48:50|9388.3|9378.3|9386.4|9376.4|9388.3|9378.3|9386.4|9376.4|16
1632761340000|2021-09-27 16:49:00|9387.1|9377.1|9388.5|9378.5|9388.5|9378.5|9387.1|9377.1|15
1632761360000|2021-09-27 16:49:20|9388.3|9378.3|9388.5|9378.5|9388.5|9378.5|9388.3|9378.3|3
1632761370000|2021-09-27 16:49:30|9388.3|9378.3|9388.5|9378.5|9388.5|9378.5|9388.3|9378.3|2
1632761380000|2021-09-27 16:49:40|9388.3|9378.3|9388.5|9378.5|9388.5|9378.5|9388.3|9378.3|4
1632761390000|2021-09-27 16:49:50|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1632761400000|2021-09-27 16:50:00|9385.4|9375.4|9383.3|9373.3|9385.4|9375.4|9383.3|9373.3|5
1632761410000|2021-09-27 16:50:10|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|1
1632761420000|2021-09-27 16:50:20|9382.8|9372.8|9381.4|9371.4|9382.8|9372.8|9380.8|9370.8|7
1632761430000|2021-09-27 16:50:30|9381|9371|9381.4|9371.4|9381.6|9371.6|9380.6|9370.6|9
1632761440000|2021-09-27 16:50:40|9381.1|9371.1|9381.6|9371.6|9381.6|9371.6|9381.1|9371.1|3
1632761460000|2021-09-27 16:51:00|9381.9|9371.9|9381.4|9371.4|9381.9|9371.9|9381.1|9371.1|7
1632761480000|2021-09-27 16:51:20|9381.1|9371.1|9380.8|9370.8|9381.1|9371.1|9380.6|9370.6|3
1632761490000|2021-09-27 16:51:30|9380.4|9370.4|9380.3|9370.3|9380.4|9370.4|9379.6|9369.6|3
1632761510000|2021-09-27 16:51:50|9380.4|9370.4|9380.3|9370.3|9380.4|9370.4|9379.6|9369.6|5
1632761520000|2021-09-27 16:52:00|9380|9370|9380|9370|9380|9370|9380|9370|1
1632761530000|2021-09-27 16:52:10|9379.8|9369.8|9380.3|9370.3|9380.3|9370.3|9379.8|9369.8|3
1632761540000|2021-09-27 16:52:20|9380|9370|9380|9370|9380|9370|9380|9370|1
1632761560000|2021-09-27 16:52:40|9380.3|9370.3|9380.5|9370.5|9381.4|9371.4|9380.3|9370.3|4
1632761570000|2021-09-27 16:52:50|9380.3|9370.3|9376.4|9366.4|9380.3|9370.3|9376|9366|7
1632761580000|2021-09-27 16:53:00|9376.5|9366.5|9376.9|9366.9|9377|9367|9376.5|9366.5|6
1632761590000|2021-09-27 16:53:10|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|1
1632761600000|2021-09-27 16:53:20|9376.9|9366.9|9376.6|9366.6|9376.9|9366.9|9376.5|9366.5|4
1632761610000|2021-09-27 16:53:30|9377.1|9367.1|9376.8|9366.8|9377.1|9367.1|9376.5|9366.5|4
1632761620000|2021-09-27 16:53:40|9376.5|9366.5|9376.9|9366.9|9376.9|9366.9|9376.5|9366.5|3
1632761640000|2021-09-27 16:54:00|9376.8|9366.8|9375|9365|9376.8|9366.8|9374.3|9364.3|9
1632761660000|2021-09-27 16:54:20|9374.8|9364.8|9373.4|9363.4|9374.8|9364.8|9373.3|9363.3|5
1632761680000|2021-09-27 16:54:40|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|1
1632761690000|2021-09-27 16:54:50|9372.3|9362.3|9372.3|9362.3|9373.3|9363.3|9371.8|9361.8|12
1632761700000|2021-09-27 16:55:00|9372|9362|9371.4|9361.4|9372|9362|9371.1|9361.1|6
1632761710000|2021-09-27 16:55:10|9371.5|9361.5|9371.8|9361.8|9372|9362|9371.4|9361.4|5
1632761720000|2021-09-27 16:55:20|9371.6|9361.6|9370|9360|9371.8|9361.8|9369.5|9359.5|16
1632761740000|2021-09-27 16:55:40|9369.8|9359.8|9369|9359|9369.8|9359.8|9369|9359|3
1632761750000|2021-09-27 16:55:50|9369.4|9359.4|9370|9360|9370.9|9360.9|9369.4|9359.4|8
1632761760000|2021-09-27 16:56:00|9369.8|9359.8|9369.3|9359.3|9369.8|9359.8|9368.8|9358.8|11
1632761770000|2021-09-27 16:56:10|9368.8|9358.8|9369|9359|9369|9359|9368.8|9358.8|2
1632761780000|2021-09-27 16:56:20|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|1
1632761790000|2021-09-27 16:56:30|9368.8|9358.8|9368.8|9358.8|9368.8|9358.8|9368.5|9358.5|3
1632761800000|2021-09-27 16:56:40|9369|9359|9369.3|9359.3|9369.8|9359.8|9369|9359|6
1632761810000|2021-09-27 16:56:50|9368.5|9358.5|9368.5|9358.5|9368.8|9358.8|9368.5|9358.5|3
1632761820000|2021-09-27 16:57:00|9368.8|9358.8|9368.5|9358.5|9368.8|9358.8|9368.5|9358.5|4
1632761830000|2021-09-27 16:57:10|9368.3|9358.3|9366.5|9356.5|9368.3|9358.3|9365.8|9355.8|4
1632761850000|2021-09-27 16:57:30|9366.3|9356.3|9365.5|9355.5|9366.3|9356.3|9365|9355|4
1632761860000|2021-09-27 16:57:40|9365.8|9355.8|9365.9|9355.9|9365.9|9355.9|9365.8|9355.8|2
1632761870000|2021-09-27 16:57:50|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1632761880000|2021-09-27 16:58:00|9366|9356|9366.5|9356.5|9366.5|9356.5|9365.4|9355.4|6
1632761890000|2021-09-27 16:58:10|9367.6|9357.6|9366.5|9356.5|9367.9|9357.9|9366.5|9356.5|5
1632761900000|2021-09-27 16:58:20|9366.8|9356.8|9366.5|9356.5|9366.8|9356.8|9366.5|9356.5|2
1632761910000|2021-09-27 16:58:30|9366.8|9356.8|9369.1|9359.1|9369.9|9359.9|9366.5|9356.5|8
1632761920000|2021-09-27 16:58:40|9369|9359|9369.6|9359.6|9369.8|9359.8|9369|9359|6
1632761930000|2021-09-27 16:58:50|9369.9|9359.9|9371.5|9361.5|9371.6|9361.6|9369.6|9359.6|8
1632761940000|2021-09-27 16:59:00|9371.8|9361.8|9371.4|9361.4|9371.8|9361.8|9370.8|9360.8|9
1632761950000|2021-09-27 16:59:10|9371.6|9361.6|9371|9361|9372.4|9362.4|9370.8|9360.8|7
1632761960000|2021-09-27 16:59:20|9370.5|9360.5|9369.6|9359.6|9371.5|9361.5|9369.6|9359.6|12
1632787320000|2021-09-28 00:02:00|9350.4|9340.4|9351.5|9341.5|9351.5|9341.5|9350.4|9340.4|3
1632787330000|2021-09-28 00:02:10|9352.5|9342.5|9351.9|9341.9|9352.5|9342.5|9351.3|9341.3|3
1632787340000|2021-09-28 00:02:20|9351.6|9341.6|9352.1|9342.1|9352.4|9342.4|9351.6|9341.6|7
1632787350000|2021-09-28 00:02:30|9352.9|9342.9|9353.6|9343.6|9353.6|9343.6|9352.9|9342.9|3
1632787360000|2021-09-28 00:02:40|9353.8|9343.8|9353.9|9343.9|9353.9|9343.9|9353.8|9343.8|2
1632787370000|2021-09-28 00:02:50|9353.5|9343.5|9353.1|9343.1|9353.5|9343.5|9353.1|9343.1|2
1632787390000|2021-09-28 00:03:10|9352.8|9342.8|9353|9343|9353|9343|9352.8|9342.8|2
1632787410000|2021-09-28 00:03:30|9353.4|9343.4|9353.3|9343.3|9353.6|9343.6|9353.3|9343.3|3
1632787450000|2021-09-28 00:04:10|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|1
1632787490000|2021-09-28 00:04:50|9352.6|9342.6|9352.4|9342.4|9352.6|9342.6|9352.4|9342.4|2
1632787500000|2021-09-28 00:05:00|9352.1|9342.1|9351.4|9341.4|9352.4|9342.4|9351.4|9341.4|6
1632787530000|2021-09-28 00:05:30|9351|9341|9351.3|9341.3|9351.3|9341.3|9350.8|9340.8|4
1632787540000|2021-09-28 00:05:40|9351.5|9341.5|9352|9342|9352|9342|9351.5|9341.5|4
1632787550000|2021-09-28 00:05:50|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|1
1632787560000|2021-09-28 00:06:00|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|1
1632787670000|2021-09-28 00:07:50|9351.9|9341.9|9351.9|9341.9|9351.9|9341.9|9351.9|9341.9|1
1632787730000|2021-09-28 00:08:50|9352|9342|9352|9342|9352|9342|9352|9342|1
1632787760000|2021-09-28 00:09:20|9352.4|9342.4|9352.4|9342.4|9352.4|9342.4|9352.4|9342.4|1
1632787780000|2021-09-28 00:09:40|9352.9|9342.9|9352.6|9342.6|9352.9|9342.9|9352.6|9342.6|2
1632787790000|2021-09-28 00:09:50|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|1
1632787830000|2021-09-28 00:10:30|9353|9343|9353.6|9343.6|9353.6|9343.6|9353|9343|2
1632787840000|2021-09-28 00:10:40|9353.4|9343.4|9353.4|9343.4|9353.4|9343.4|9353.4|9343.4|1
1632787850000|2021-09-28 00:10:50|9353.1|9343.1|9353.4|9343.4|9353.4|9343.4|9353.1|9343.1|2
1632787910000|2021-09-28 00:11:50|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|1
1632787930000|2021-09-28 00:12:10|9354.4|9344.4|9355.4|9345.4|9355.4|9345.4|9354.4|9344.4|2
1632787950000|2021-09-28 00:12:30|9356|9346|9356|9346|9356|9346|9356|9346|1
1632787980000|2021-09-28 00:13:00|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|1
1632787990000|2021-09-28 00:13:10|9356|9346|9356.3|9346.3|9356.3|9346.3|9356|9346|2
1632788020000|2021-09-28 00:13:40|9356|9346|9356|9346|9356|9346|9356|9346|1
1632788030000|2021-09-28 00:13:50|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|1
1632788040000|2021-09-28 00:14:00|9354.9|9344.9|9352.4|9342.4|9354.9|9344.9|9352.4|9342.4|5
1632788050000|2021-09-28 00:14:10|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|1
1632788060000|2021-09-28 00:14:20|9350.4|9340.4|9350|9340|9350.4|9340.4|9350|9340|3
1632788070000|2021-09-28 00:14:30|9350.4|9340.4|9350.4|9340.4|9350.4|9340.4|9350.4|9340.4|1
1632788080000|2021-09-28 00:14:40|9350|9340|9349.8|9339.8|9350|9340|9349.8|9339.8|2
1632788150000|2021-09-28 00:15:50|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|1
1632788190000|2021-09-28 00:16:30|9349.9|9339.9|9350.6|9340.6|9350.6|9340.6|9349.9|9339.9|3
1632788200000|2021-09-28 00:16:40|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|1
1632788210000|2021-09-28 00:16:50|9350.3|9340.3|9350.1|9340.1|9350.3|9340.3|9350.1|9340.1|2
1632788230000|2021-09-28 00:17:10|9350|9340|9350|9340|9350|9340|9350|9340|1
1632788240000|2021-09-28 00:17:20|9350.1|9340.1|9348.9|9338.9|9350.1|9340.1|9348.9|9338.9|3
1632788270000|2021-09-28 00:17:50|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|1
1632788290000|2021-09-28 00:18:10|9348.8|9338.8|9348.4|9338.4|9348.8|9338.8|9348.4|9338.4|3
1632788350000|2021-09-28 00:19:10|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|1
1632788460000|2021-09-28 00:21:00|9347.1|9337.1|9345.6|9335.6|9347.1|9337.1|9345.5|9335.5|3
1632788470000|2021-09-28 00:21:10|9344.9|9334.9|9344.9|9334.9|9344.9|9334.9|9344.9|9334.9|1
1632788480000|2021-09-28 00:21:20|9345.4|9335.4|9345.4|9335.4|9345.4|9335.4|9345.4|9335.4|1
1632788500000|2021-09-28 00:21:40|9345.1|9335.1|9344.9|9334.9|9345.1|9335.1|9344.9|9334.9|2
1632788540000|2021-09-28 00:22:20|9344.1|9334.1|9344.1|9334.1|9344.1|9334.1|9344.1|9334.1|1
1632788550000|2021-09-28 00:22:30|9344.3|9334.3|9344.5|9334.5|9344.5|9334.5|9344.3|9334.3|2
1632788560000|2021-09-28 00:22:40|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|1
1632788580000|2021-09-28 00:23:00|9344.6|9334.6|9345|9335|9345.5|9335.5|9344.6|9334.6|3
1632788590000|2021-09-28 00:23:10|9344.9|9334.9|9344.9|9334.9|9344.9|9334.9|9344.9|9334.9|1
1632788620000|2021-09-28 00:23:40|9345.8|9335.8|9347.6|9337.6|9347.6|9337.6|9345.8|9335.8|2
1632788640000|2021-09-28 00:24:00|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|1
1632788650000|2021-09-28 00:24:10|9348.1|9338.1|9348.3|9338.3|9348.3|9338.3|9348.1|9338.1|2
1632788680000|2021-09-28 00:24:40|9348.1|9338.1|9348.1|9338.1|9348.1|9338.1|9348.1|9338.1|1
1632788730000|2021-09-28 00:25:30|9348.3|9338.3|9348.8|9338.8|9348.8|9338.8|9348.3|9338.3|3
1632788740000|2021-09-28 00:25:40|9348.5|9338.5|9348.3|9338.3|9348.5|9338.5|9348.3|9338.3|2
1632788790000|2021-09-28 00:26:30|9348|9338|9348|9338|9348|9338|9348|9338|1
1632788800000|2021-09-28 00:26:40|9347.6|9337.6|9347.6|9337.6|9347.6|9337.6|9347.6|9337.6|1
1632788890000|2021-09-28 00:28:10|9347.1|9337.1|9344.3|9334.3|9347.1|9337.1|9344.3|9334.3|3
1632788900000|2021-09-28 00:28:20|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|1
1632788910000|2021-09-28 00:28:30|9344|9334|9343.4|9333.4|9344|9334|9343.4|9333.4|3
1632788930000|2021-09-28 00:28:50|9343.8|9333.8|9344.4|9334.4|9344.4|9334.4|9343.8|9333.8|3
1632788940000|2021-09-28 00:29:00|9344|9334|9343.3|9333.3|9344|9334|9343.3|9333.3|3
1632788960000|2021-09-28 00:29:20|9342.5|9332.5|9341.9|9331.9|9342.5|9332.5|9341.9|9331.9|3
1632788970000|2021-09-28 00:29:30|9342|9332|9342|9332|9342|9332|9342|9332|1
1632788980000|2021-09-28 00:29:40|9342.5|9332.5|9342.8|9332.8|9342.8|9332.8|9342.5|9332.5|2
1632789000000|2021-09-28 00:30:00|9343|9333|9342.8|9332.8|9343.4|9333.4|9342.8|9332.8|3
1632789010000|2021-09-28 00:30:10|9342.1|9332.1|9341.6|9331.6|9342.1|9332.1|9341.6|9331.6|2
1632789020000|2021-09-28 00:30:20|9342.1|9332.1|9343.1|9333.1|9343.1|9333.1|9342.1|9332.1|4
1632789040000|2021-09-28 00:30:40|9343.4|9333.4|9342.5|9332.5|9343.4|9333.4|9342.5|9332.5|2
1632789060000|2021-09-28 00:31:00|9342.3|9332.3|9342.1|9332.1|9342.3|9332.3|9342.1|9332.1|2
1632789080000|2021-09-28 00:31:20|9342.3|9332.3|9342.5|9332.5|9342.5|9332.5|9342.3|9332.3|2
1632789090000|2021-09-28 00:31:30|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|1
1632789100000|2021-09-28 00:31:40|9342.1|9332.1|9342.1|9332.1|9342.1|9332.1|9342.1|9332.1|1
1632789110000|2021-09-28 00:31:50|9341.9|9331.9|9341.9|9331.9|9341.9|9331.9|9341.9|9331.9|1
1632789120000|2021-09-28 00:32:00|9341.6|9331.6|9341.8|9331.8|9341.8|9331.8|9341.6|9331.6|2
1632789130000|2021-09-28 00:32:10|9342|9332|9342|9332|9342|9332|9342|9332|1
1632789150000|2021-09-28 00:32:30|9342.3|9332.3|9342.6|9332.6|9342.6|9332.6|9342.3|9332.3|2
1632789160000|2021-09-28 00:32:40|9342.1|9332.1|9342.1|9332.1|9342.1|9332.1|9342.1|9332.1|1
1632789170000|2021-09-28 00:32:50|9341.6|9331.6|9341.6|9331.6|9341.6|9331.6|9341.6|9331.6|1
1632789180000|2021-09-28 00:33:00|9341.1|9331.1|9339.1|9329.1|9341.1|9331.1|9339.1|9329.1|2
1632789200000|2021-09-28 00:33:20|9338.9|9328.9|9338.9|9328.9|9338.9|9328.9|9338.9|9328.9|1
1632789210000|2021-09-28 00:33:30|9338.6|9328.6|9338.6|9328.6|9338.6|9328.6|9338.6|9328.6|1
1632789220000|2021-09-28 00:33:40|9338.9|9328.9|9339.1|9329.1|9339.1|9329.1|9338.9|9328.9|2
1632789240000|2021-09-28 00:34:00|9338.8|9328.8|9339.1|9329.1|9339.1|9329.1|9338.8|9328.8|3
1632789260000|2021-09-28 00:34:20|9339.5|9329.5|9340.9|9330.9|9340.9|9330.9|9339.5|9329.5|2
1632789270000|2021-09-28 00:34:30|9340.4|9330.4|9339.8|9329.8|9340.4|9330.4|9339.8|9329.8|2
1632789280000|2021-09-28 00:34:40|9340|9330|9342.6|9332.6|9342.6|9332.6|9340|9330|12
1632789300000|2021-09-28 00:35:00|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|1
1632789310000|2021-09-28 00:35:10|9342.5|9332.5|9342.3|9332.3|9342.5|9332.5|9342.3|9332.3|2
1632789330000|2021-09-28 00:35:30|9340.9|9330.9|9341.9|9331.9|9341.9|9331.9|9340.9|9330.9|5
1632789360000|2021-09-28 00:36:00|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|1
1632789370000|2021-09-28 00:36:10|9341.9|9331.9|9341.6|9331.6|9341.9|9331.9|9341.6|9331.6|2
1632789380000|2021-09-28 00:36:20|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|1
1632789410000|2021-09-28 00:36:50|9341.6|9331.6|9342|9332|9342|9332|9341.6|9331.6|3
1632789440000|2021-09-28 00:37:20|9341.6|9331.6|9343|9333|9343|9333|9341.6|9331.6|3
1632789480000|2021-09-28 00:38:00|9342.4|9332.4|9342.4|9332.4|9342.4|9332.4|9342.1|9332.1|3
1632789510000|2021-09-28 00:38:30|9342.1|9332.1|9340.5|9330.5|9342.1|9332.1|9340.5|9330.5|3
1632789520000|2021-09-28 00:38:40|9339.3|9329.3|9338.4|9328.4|9339.3|9329.3|9338.4|9328.4|3
1632789550000|2021-09-28 00:39:10|9338.6|9328.6|9338.6|9328.6|9338.6|9328.6|9338.6|9328.6|1
1632789570000|2021-09-28 00:39:30|9338.4|9328.4|9338.4|9328.4|9338.4|9328.4|9338.4|9328.4|1
1632789580000|2021-09-28 00:39:40|9338.8|9328.8|9339.1|9329.1|9339.1|9329.1|9338.8|9328.8|2
1632789590000|2021-09-28 00:39:50|9339.4|9329.4|9339.6|9329.6|9339.6|9329.6|9339.4|9329.4|2
1632789600000|2021-09-28 00:40:00|9339.9|9329.9|9338.9|9328.9|9339.9|9329.9|9338.9|9328.9|4
1632789610000|2021-09-28 00:40:10|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|1
1632789630000|2021-09-28 00:40:30|9338.9|9328.9|9339.1|9329.1|9339.1|9329.1|9338.9|9328.9|2
1632789650000|2021-09-28 00:40:50|9338.9|9328.9|9338.9|9328.9|9338.9|9328.9|9338.9|9328.9|1
1632789660000|2021-09-28 00:41:00|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|1
1632789670000|2021-09-28 00:41:10|9338.9|9328.9|9338.6|9328.6|9338.9|9328.9|9338.6|9328.6|2
1632789680000|2021-09-28 00:41:20|9338.4|9328.4|9338.4|9328.4|9338.4|9328.4|9338.4|9328.4|1
1632789700000|2021-09-28 00:41:40|9338.6|9328.6|9338.4|9328.4|9338.6|9328.6|9338.4|9328.4|2
1632789740000|2021-09-28 00:42:20|9338|9328|9338|9328|9338|9328|9338|9328|1
1632789750000|2021-09-28 00:42:30|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|1
1632789770000|2021-09-28 00:42:50|9336.5|9326.5|9336.3|9326.3|9336.5|9326.5|9336.3|9326.3|2
1632789780000|2021-09-28 00:43:00|9336.6|9326.6|9337|9327|9337|9327|9336.6|9326.6|2
1632789800000|2021-09-28 00:43:20|9337.3|9327.3|9338.1|9328.1|9338.1|9328.1|9337.3|9327.3|4
1632789820000|2021-09-28 00:43:40|9338.4|9328.4|9340|9330|9340.4|9330.4|9338.1|9328.1|8
1632789830000|2021-09-28 00:43:50|9339.9|9329.9|9339|9329|9340.1|9330.1|9338.6|9328.6|6
1632789840000|2021-09-28 00:44:00|9339.4|9329.4|9339.4|9329.4|9339.5|9329.5|9339.4|9329.4|3
1632789850000|2021-09-28 00:44:10|9339.8|9329.8|9340.1|9330.1|9340.1|9330.1|9339.4|9329.4|6
1632789860000|2021-09-28 00:44:20|9339.6|9329.6|9339.5|9329.5|9339.6|9329.6|9339.5|9329.5|2
1632789910000|2021-09-28 00:45:10|9339.1|9329.1|9339|9329|9339.1|9329.1|9339|9329|2
1632789960000|2021-09-28 00:46:00|9338.6|9328.6|9336.8|9326.8|9338.6|9328.6|9336.8|9326.8|2
1632789970000|2021-09-28 00:46:10|9336.5|9326.5|9335.9|9325.9|9336.5|9326.5|9335.9|9325.9|3
1632789980000|2021-09-28 00:46:20|9336.6|9326.6|9336.9|9326.9|9336.9|9326.9|9336.6|9326.6|2
1632789990000|2021-09-28 00:46:30|9337.1|9327.1|9337.4|9327.4|9337.4|9327.4|9337.1|9327.1|2
1632790000000|2021-09-28 00:46:40|9337.6|9327.6|9338.6|9328.6|9338.6|9328.6|9337.6|9327.6|3
1632790010000|2021-09-28 00:46:50|9338.3|9328.3|9337.8|9327.8|9338.3|9328.3|9337.8|9327.8|2
1632790020000|2021-09-28 00:47:00|9337.4|9327.4|9337.4|9327.4|9337.4|9327.4|9337.4|9327.4|1
1632790040000|2021-09-28 00:47:20|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|1
1632790060000|2021-09-28 00:47:40|9337.4|9327.4|9335.9|9325.9|9337.4|9327.4|9335.9|9325.9|3
1632790070000|2021-09-28 00:47:50|9336.4|9326.4|9336.4|9326.4|9337|9327|9336.4|9326.4|3
1632790120000|2021-09-28 00:48:40|9335.5|9325.5|9335.4|9325.4|9335.5|9325.5|9335.4|9325.4|2
1632790130000|2021-09-28 00:48:50|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|1
1632790160000|2021-09-28 00:49:20|9335.1|9325.1|9335.5|9325.5|9335.5|9325.5|9335.1|9325.1|2
1632790170000|2021-09-28 00:49:30|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|1
1632790180000|2021-09-28 00:49:40|9335.9|9325.9|9336.1|9326.1|9336.1|9326.1|9335.9|9325.9|2
1632790190000|2021-09-28 00:49:50|9336.5|9326.5|9336.9|9326.9|9337.1|9327.1|9336|9326|4
1632790230000|2021-09-28 00:50:30|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|1
1632790240000|2021-09-28 00:50:40|9337.1|9327.1|9337.1|9327.1|9337.1|9327.1|9337.1|9327.1|1
1632790260000|2021-09-28 00:51:00|9336.9|9326.9|9336.9|9326.9|9337.1|9327.1|9336.9|9326.9|3
1632790270000|2021-09-28 00:51:10|9337.1|9327.1|9337.1|9327.1|9337.1|9327.1|9336.9|9326.9|5
1632790280000|2021-09-28 00:51:20|9336.9|9326.9|9337.1|9327.1|9337.1|9327.1|9336.9|9326.9|2
1632790300000|2021-09-28 00:51:40|9336.9|9326.9|9336.9|9326.9|9336.9|9326.9|9336.9|9326.9|1
1632790310000|2021-09-28 00:51:50|9336.6|9326.6|9336.9|9326.9|9336.9|9326.9|9336.6|9326.6|2
1632790320000|2021-09-28 00:52:00|9337.1|9327.1|9337.1|9327.1|9337.1|9327.1|9336.9|9326.9|3
1632790330000|2021-09-28 00:52:10|9336.9|9326.9|9337.1|9327.1|9337.1|9327.1|9336.9|9326.9|2
1632790350000|2021-09-28 00:52:30|9337.5|9327.5|9337.3|9327.3|9337.5|9327.5|9337.3|9327.3|2
1632790360000|2021-09-28 00:52:40|9336.9|9326.9|9336.8|9326.8|9337.1|9327.1|9336.8|9326.8|3
1632790370000|2021-09-28 00:52:50|9337.1|9327.1|9336.9|9326.9|9337.1|9327.1|9336.9|9326.9|6
1632790380000|2021-09-28 00:53:00|9337.1|9327.1|9336.9|9326.9|9337.1|9327.1|9336.9|9326.9|4
1632790390000|2021-09-28 00:53:10|9336.6|9326.6|9336.6|9326.6|9336.6|9326.6|9336.6|9326.6|1
1632790410000|2021-09-28 00:53:30|9336.9|9326.9|9336.9|9326.9|9336.9|9326.9|9336.9|9326.9|1
1632790430000|2021-09-28 00:53:50|9336.5|9326.5|9336.9|9326.9|9336.9|9326.9|9336.5|9326.5|4
1632790440000|2021-09-28 00:54:00|9336.5|9326.5|9336.5|9326.5|9336.9|9326.9|9336.5|9326.5|5
1632790460000|2021-09-28 00:54:20|9336.1|9326.1|9336.8|9326.8|9336.8|9326.8|9336.1|9326.1|3
1632790480000|2021-09-28 00:54:40|9337|9327|9337|9327|9337|9327|9337|9327|1
1632790500000|2021-09-28 00:55:00|9337.5|9327.5|9339.9|9329.9|9342|9332|9337.5|9327.5|7
1632790510000|2021-09-28 00:55:10|9341|9331|9341.1|9331.1|9341.1|9331.1|9341|9331|2
1632790530000|2021-09-28 00:55:30|9340.6|9330.6|9341.1|9331.1|9341.1|9331.1|9340.4|9330.4|3
1632790540000|2021-09-28 00:55:40|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|1
1632790550000|2021-09-28 00:55:50|9341.1|9331.1|9340.6|9330.6|9342.1|9332.1|9340.6|9330.6|10
1632790560000|2021-09-28 00:56:00|9342|9332|9342.4|9332.4|9342.6|9332.6|9342|9332|5
1632790570000|2021-09-28 00:56:10|9342.1|9332.1|9341.4|9331.4|9342.4|9332.4|9341.4|9331.4|4
1632790590000|2021-09-28 00:56:30|9341.1|9331.1|9341.9|9331.9|9342.1|9332.1|9341.1|9331.1|6
1632790600000|2021-09-28 00:56:40|9341.4|9331.4|9341.1|9331.1|9341.9|9331.9|9341.1|9331.1|4
1632790610000|2021-09-28 00:56:50|9340.9|9330.9|9340.1|9330.1|9340.9|9330.9|9340.1|9330.1|5
1632790620000|2021-09-28 00:57:00|9340.9|9330.9|9340.9|9330.9|9341.9|9331.9|9340.9|9330.9|5
1632790630000|2021-09-28 00:57:10|9341.1|9331.1|9341.1|9331.1|9341.1|9331.1|9341.1|9331.1|1
1632790640000|2021-09-28 00:57:20|9341.4|9331.4|9342.4|9332.4|9342.4|9332.4|9341.4|9331.4|2
1632790650000|2021-09-28 00:57:30|9342|9332|9342|9332|9342|9332|9342|9332|1
1632790670000|2021-09-28 00:57:50|9342.3|9332.3|9340.9|9330.9|9342.3|9332.3|9340.9|9330.9|7
1632790680000|2021-09-28 00:58:00|9340.1|9330.1|9340.1|9330.1|9340.1|9330.1|9340.1|9330.1|1
1632790720000|2021-09-28 00:58:40|9340.4|9330.4|9340.8|9330.8|9340.8|9330.8|9340.4|9330.4|2
1632790730000|2021-09-28 00:58:50|9340.9|9330.9|9341.9|9331.9|9341.9|9331.9|9340.9|9330.9|4
1632790740000|2021-09-28 00:59:00|9341.6|9331.6|9340.9|9330.9|9341.6|9331.6|9340.9|9330.9|4
1632790760000|2021-09-28 00:59:20|9341.1|9331.1|9341.1|9331.1|9341.1|9331.1|9341.1|9331.1|1
1632790770000|2021-09-28 00:59:30|9341.6|9331.6|9343.1|9333.1|9343.1|9333.1|9341.6|9331.6|3
1632790780000|2021-09-28 00:59:40|9342.9|9332.9|9343.1|9333.1|9343.1|9333.1|9342.8|9332.8|4
1632790790000|2021-09-28 00:59:50|9342.8|9332.8|9342.3|9332.3|9342.8|9332.8|9342.3|9332.3|2
1632790800000|2021-09-28 01:00:00|9341.9|9331.9|9342.5|9332.5|9349.1|9339.1|9341.9|9331.9|28
1632790810000|2021-09-28 01:00:10|9343.6|9333.6|9344|9334|9344.1|9334.1|9341.8|9331.8|12
1632790820000|2021-09-28 01:00:20|9343.5|9333.5|9343.6|9333.6|9344.1|9334.1|9340.3|9330.3|21
1632790830000|2021-09-28 01:00:30|9343.9|9333.9|9344.1|9334.1|9345.4|9335.4|9341.5|9331.5|13
1632790840000|2021-09-28 01:00:40|9343.9|9333.9|9344.6|9334.6|9344.6|9334.6|9342.4|9332.4|17
1632790850000|2021-09-28 01:00:50|9344.5|9334.5|9345.9|9335.9|9346.1|9336.1|9344.5|9334.5|11
1632790860000|2021-09-28 01:01:00|9345.6|9335.6|9340.6|9330.6|9345.6|9335.6|9340.6|9330.6|18
1632790870000|2021-09-28 01:01:10|9339.5|9329.5|9339|9329|9340|9330|9338|9328|14
1632790880000|2021-09-28 01:01:20|9338.4|9328.4|9340.4|9330.4|9340.4|9330.4|9337|9327|15
1632790890000|2021-09-28 01:01:30|9339.9|9329.9|9341.8|9331.8|9343.1|9333.1|9339.9|9329.9|24
1632790900000|2021-09-28 01:01:40|9340.9|9330.9|9347|9337|9347|9337|9340.9|9330.9|14
1632790910000|2021-09-28 01:01:50|9347.3|9337.3|9345.5|9335.5|9350.1|9340.1|9345.5|9335.5|27
1632790920000|2021-09-28 01:02:00|9345.8|9335.8|9346.4|9336.4|9346.6|9336.6|9344.3|9334.3|19
1632790930000|2021-09-28 01:02:10|9346.6|9336.6|9346.8|9336.8|9347.9|9337.9|9346.4|9336.4|15
1632790940000|2021-09-28 01:02:20|9346.9|9336.9|9341.9|9331.9|9346.9|9336.9|9341.6|9331.6|9
1632790950000|2021-09-28 01:02:30|9342.6|9332.6|9344.4|9334.4|9344.4|9334.4|9342.6|9332.6|11
1632790960000|2021-09-28 01:02:40|9344.3|9334.3|9342.9|9332.9|9344.3|9334.3|9342.4|9332.4|13
1632790970000|2021-09-28 01:02:50|9343.1|9333.1|9342.9|9332.9|9343.9|9333.9|9342.8|9332.8|6
1632790980000|2021-09-28 01:03:00|9342.8|9332.8|9340.3|9330.3|9342.8|9332.8|9339.6|9329.6|17
1632790990000|2021-09-28 01:03:10|9340.6|9330.6|9342.1|9332.1|9342.1|9332.1|9340.6|9330.6|9
1632791000000|2021-09-28 01:03:20|9342|9332|9343.9|9333.9|9343.9|9333.9|9341.1|9331.1|9
1632791010000|2021-09-28 01:03:30|9344.1|9334.1|9345.4|9335.4|9345.4|9335.4|9344.1|9334.1|5
1632791020000|2021-09-28 01:03:40|9345.6|9335.6|9346.4|9336.4|9346.4|9336.4|9345.6|9335.6|2
1632791030000|2021-09-28 01:03:50|9346.1|9336.1|9344.6|9334.6|9346.1|9336.1|9344|9334|11
1632791040000|2021-09-28 01:04:00|9344.3|9334.3|9341.9|9331.9|9344.3|9334.3|9340.6|9330.6|16
1632791050000|2021-09-28 01:04:10|9341.6|9331.6|9340.3|9330.3|9341.9|9331.9|9340.1|9330.1|16
1632791060000|2021-09-28 01:04:20|9340.8|9330.8|9339|9329|9342.4|9332.4|9339|9329|12
1632791070000|2021-09-28 01:04:30|9339.6|9329.6|9337.6|9327.6|9340.4|9330.4|9337.6|9327.6|12
1632791080000|2021-09-28 01:04:40|9337.3|9327.3|9335.8|9325.8|9338.1|9328.1|9335.8|9325.8|13
1632791090000|2021-09-28 01:04:50|9335.9|9325.9|9336.6|9326.6|9337.8|9327.8|9335.1|9325.1|22
1632791100000|2021-09-28 01:05:00|9335.9|9325.9|9337.3|9327.3|9337.4|9327.4|9335.4|9325.4|13
1632791110000|2021-09-28 01:05:10|9337.4|9327.4|9337.4|9327.4|9338.6|9328.6|9337|9327|10
1632791120000|2021-09-28 01:05:20|9337.6|9327.6|9337.4|9327.4|9338.6|9328.6|9335.6|9325.6|18
1632791130000|2021-09-28 01:05:30|9336.6|9326.6|9338.6|9328.6|9338.6|9328.6|9336.6|9326.6|7
1632791140000|2021-09-28 01:05:40|9339.1|9329.1|9339.4|9329.4|9339.4|9329.4|9338.5|9328.5|6
1632791150000|2021-09-28 01:05:50|9339|9329|9339.4|9329.4|9340.4|9330.4|9338.6|9328.6|9
1632791160000|2021-09-28 01:06:00|9338.1|9328.1|9334.6|9324.6|9338.1|9328.1|9334.6|9324.6|11
1632791170000|2021-09-28 01:06:10|9335|9325|9337.1|9327.1|9337.9|9327.9|9335|9325|8
1632791180000|2021-09-28 01:06:20|9337.4|9327.4|9338.1|9328.1|9339.4|9329.4|9337.1|9327.1|9
1632791190000|2021-09-28 01:06:30|9338.5|9328.5|9339.4|9329.4|9339.6|9329.6|9338.5|9328.5|11
1632791200000|2021-09-28 01:06:40|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|1
1632791210000|2021-09-28 01:06:50|9339.6|9329.6|9338.6|9328.6|9339.6|9329.6|9335.6|9325.6|15
1632791220000|2021-09-28 01:07:00|9338.9|9328.9|9338.9|9328.9|9340.1|9330.1|9338.6|9328.6|14
1632791230000|2021-09-28 01:07:10|9339.4|9329.4|9339.4|9329.4|9340.1|9330.1|9339.4|9329.4|3
1632791240000|2021-09-28 01:07:20|9340.1|9330.1|9340.5|9330.5|9342.1|9332.1|9340.1|9330.1|8
1632791250000|2021-09-28 01:07:30|9340.9|9330.9|9339.9|9329.9|9342.9|9332.9|9339.9|9329.9|8
1632791260000|2021-09-28 01:07:40|9340.1|9330.1|9337.9|9327.9|9340.6|9330.6|9337.9|9327.9|9
1632791270000|2021-09-28 01:07:50|9338.1|9328.1|9337.3|9327.3|9338.1|9328.1|9337.3|9327.3|4
1632791280000|2021-09-28 01:08:00|9337.5|9327.5|9336.3|9326.3|9337.8|9327.8|9336.3|9326.3|6
1632791290000|2021-09-28 01:08:10|9336.1|9326.1|9335.4|9325.4|9337.4|9327.4|9335.1|9325.1|11
1632791300000|2021-09-28 01:08:20|9336|9326|9336.1|9326.1|9336.1|9326.1|9336|9326|2
1632791310000|2021-09-28 01:08:30|9336.4|9326.4|9336.1|9326.1|9337.4|9327.4|9336.1|9326.1|10
1632791320000|2021-09-28 01:08:40|9337.1|9327.1|9336.3|9326.3|9337.1|9327.1|9335.8|9325.8|6
1632791330000|2021-09-28 01:08:50|9337.4|9327.4|9339.5|9329.5|9339.5|9329.5|9337.4|9327.4|6
1632791340000|2021-09-28 01:09:00|9339.4|9329.4|9337|9327|9339.4|9329.4|9337|9327|7
1632791350000|2021-09-28 01:09:10|9337.1|9327.1|9337.8|9327.8|9338|9328|9337.1|9327.1|5
1632791360000|2021-09-28 01:09:20|9337.3|9327.3|9337.4|9327.4|9337.4|9327.4|9336.9|9326.9|4
1632791370000|2021-09-28 01:09:30|9337.9|9327.9|9337.9|9327.9|9338.1|9328.1|9337.6|9327.6|5
1632791380000|2021-09-28 01:09:40|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|1
1632791390000|2021-09-28 01:09:50|9336.9|9326.9|9336.9|9326.9|9337.1|9327.1|9336.9|9326.9|3
1632791400000|2021-09-28 01:10:00|9336.1|9326.1|9335.1|9325.1|9336.1|9326.1|9334.9|9324.9|8
1632791410000|2021-09-28 01:10:10|9334.9|9324.9|9334.1|9324.1|9334.9|9324.9|9333.6|9323.6|8
1632791420000|2021-09-28 01:10:20|9333.9|9323.9|9334.6|9324.6|9334.6|9324.6|9333.6|9323.6|9
1632791430000|2021-09-28 01:10:30|9334.4|9324.4|9335.4|9325.4|9335.4|9325.4|9334.4|9324.4|3
1632791440000|2021-09-28 01:10:40|9335.3|9325.3|9336|9326|9336.1|9326.1|9335|9325|7
1632791450000|2021-09-28 01:10:50|9335.6|9325.6|9336.1|9326.1|9336.1|9326.1|9335.6|9325.6|3
1632791460000|2021-09-28 01:11:00|9335.9|9325.9|9337.4|9327.4|9337.4|9327.4|9335.9|9325.9|5
1632791470000|2021-09-28 01:11:10|9337.6|9327.6|9339.1|9329.1|9339.4|9329.4|9337.6|9327.6|8
1632791480000|2021-09-28 01:11:20|9339.4|9329.4|9340.9|9330.9|9341|9331|9339.1|9329.1|8
1632791490000|2021-09-28 01:11:30|9340.8|9330.8|9340.8|9330.8|9341|9331|9339.8|9329.8|13
1632791500000|2021-09-28 01:11:40|9341.1|9331.1|9341.9|9331.9|9342.4|9332.4|9341.1|9331.1|5
1632791510000|2021-09-28 01:11:50|9342.1|9332.1|9342.1|9332.1|9342.1|9332.1|9342.1|9332.1|1
1632791520000|2021-09-28 01:12:00|9342.4|9332.4|9343.1|9333.1|9343.1|9333.1|9342.1|9332.1|7
1632791530000|2021-09-28 01:12:10|9343|9333|9342.4|9332.4|9343.4|9333.4|9342.4|9332.4|6
1632791540000|2021-09-28 01:12:20|9341.6|9331.6|9341.4|9331.4|9341.6|9331.6|9340.9|9330.9|6
1632791550000|2021-09-28 01:12:30|9341.1|9331.1|9340.4|9330.4|9341.1|9331.1|9340.4|9330.4|3
1632791570000|2021-09-28 01:12:50|9340.6|9330.6|9339.1|9329.1|9340.6|9330.6|9338.4|9328.4|6
1632791580000|2021-09-28 01:13:00|9339.4|9329.4|9337.9|9327.9|9339.4|9329.4|9337.9|9327.9|5
1632791590000|2021-09-28 01:13:10|9337.1|9327.1|9336.6|9326.6|9337.6|9327.6|9336.6|9326.6|5
1632791600000|2021-09-28 01:13:20|9336.3|9326.3|9340|9330|9340|9330|9336.3|9326.3|7
1632791610000|2021-09-28 01:13:30|9340.4|9330.4|9342.6|9332.6|9342.9|9332.9|9340.4|9330.4|9
1632791620000|2021-09-28 01:13:40|9342.9|9332.9|9343.1|9333.1|9343.4|9333.4|9342.9|9332.9|3
1632791630000|2021-09-28 01:13:50|9342.8|9332.8|9342.8|9332.8|9342.9|9332.9|9342.6|9332.6|4
1632791640000|2021-09-28 01:14:00|9342.9|9332.9|9340.4|9330.4|9342.9|9332.9|9340.1|9330.1|11
1632791650000|2021-09-28 01:14:10|9340.1|9330.1|9340.1|9330.1|9340.6|9330.6|9340.1|9330.1|5
1632791660000|2021-09-28 01:14:20|9339.6|9329.6|9338.4|9328.4|9339.9|9329.9|9338.1|9328.1|7
1632791670000|2021-09-28 01:14:30|9338.1|9328.1|9338.1|9328.1|9338.4|9328.4|9338.1|9328.1|3
1632791680000|2021-09-28 01:14:40|9338.4|9328.4|9338.1|9328.1|9338.6|9328.6|9337.6|9327.6|8
1632791690000|2021-09-28 01:14:50|9337.6|9327.6|9337.1|9327.1|9338.1|9328.1|9337.1|9327.1|6
1632791700000|2021-09-28 01:15:00|9336.9|9326.9|9335.6|9325.6|9336.9|9326.9|9334.9|9324.9|7
1632791710000|2021-09-28 01:15:10|9335.9|9325.9|9338.9|9328.9|9338.9|9328.9|9335.6|9325.6|9
1632791720000|2021-09-28 01:15:20|9339.1|9329.1|9341|9331|9341.6|9331.6|9338.8|9328.8|11
1632791730000|2021-09-28 01:15:30|9341.3|9331.3|9341.1|9331.1|9341.9|9331.9|9341.1|9331.1|5
1632791740000|2021-09-28 01:15:40|9341.4|9331.4|9341.1|9331.1|9342.1|9332.1|9341.1|9331.1|10
1632791750000|2021-09-28 01:15:50|9341.4|9331.4|9341.9|9331.9|9341.9|9331.9|9340.4|9330.4|8
1632791760000|2021-09-28 01:16:00|9341.6|9331.6|9345.4|9335.4|9345.4|9335.4|9341.6|9331.6|12
1632791770000|2021-09-28 01:16:10|9346.6|9336.6|9346.1|9336.1|9346.6|9336.6|9345.8|9335.8|6
1632791780000|2021-09-28 01:16:20|9346.4|9336.4|9348.6|9338.6|9348.6|9338.6|9346.4|9336.4|11
1632791790000|2021-09-28 01:16:30|9348.9|9338.9|9346.6|9336.6|9349|9339|9346.4|9336.4|12
1632791800000|2021-09-28 01:16:40|9345.4|9335.4|9346.1|9336.1|9346.3|9336.3|9344.9|9334.9|9
1632791810000|2021-09-28 01:16:50|9345.9|9335.9|9346|9336|9346.6|9336.6|9345.6|9335.6|12
1632791820000|2021-09-28 01:17:00|9346.1|9336.1|9345.9|9335.9|9346.6|9336.6|9345.9|9335.9|10
1632791830000|2021-09-28 01:17:10|9346.3|9336.3|9347.4|9337.4|9347.4|9337.4|9345|9335|14
1632791840000|2021-09-28 01:17:20|9347.1|9337.1|9346|9336|9347.1|9337.1|9345.6|9335.6|6
1632791850000|2021-09-28 01:17:30|9345.8|9335.8|9345.4|9335.4|9345.8|9335.8|9345.1|9335.1|7
1632791860000|2021-09-28 01:17:40|9345.6|9335.6|9344.9|9334.9|9346|9336|9344.9|9334.9|6
1632791870000|2021-09-28 01:17:50|9345.1|9335.1|9345.6|9335.6|9345.6|9335.6|9345.1|9335.1|8
1632791880000|2021-09-28 01:18:00|9345.4|9335.4|9345.6|9335.6|9345.6|9335.6|9345.1|9335.1|10
1632791890000|2021-09-28 01:18:10|9346.3|9336.3|9348.1|9338.1|9348.5|9338.5|9346.3|9336.3|7
1632791900000|2021-09-28 01:18:20|9347.9|9337.9|9347.4|9337.4|9348.1|9338.1|9347.4|9337.4|6
1632791910000|2021-09-28 01:18:30|9347.6|9337.6|9347.4|9337.4|9347.6|9337.6|9347.4|9337.4|2
1632791920000|2021-09-28 01:18:40|9347.8|9337.8|9348.9|9338.9|9348.9|9338.9|9347.8|9337.8|4
1632791930000|2021-09-28 01:18:50|9348.8|9338.8|9348.4|9338.4|9348.8|9338.8|9348.1|9338.1|5
1632791940000|2021-09-28 01:19:00|9348.1|9338.1|9347.9|9337.9|9348.4|9338.4|9347.1|9337.1|10
1632791950000|2021-09-28 01:19:10|9348.1|9338.1|9349.1|9339.1|9349.1|9339.1|9348.1|9338.1|7
1632791960000|2021-09-28 01:19:20|9348.9|9338.9|9348.1|9338.1|9348.9|9338.9|9348.1|9338.1|8
1632791970000|2021-09-28 01:19:30|9348.4|9338.4|9348.1|9338.1|9348.4|9338.4|9347.1|9337.1|8
1632791980000|2021-09-28 01:19:40|9347.9|9337.9|9348.1|9338.1|9348.1|9338.1|9347.9|9337.9|2
1632791990000|2021-09-28 01:19:50|9347.9|9337.9|9348.1|9338.1|9348.5|9338.5|9347.9|9337.9|6
1632792000000|2021-09-28 01:20:00|9348.5|9338.5|9347.6|9337.6|9348.5|9338.5|9346.8|9336.8|13
1632792010000|2021-09-28 01:20:10|9347.3|9337.3|9344.9|9334.9|9347.6|9337.6|9344.9|9334.9|8
1632792020000|2021-09-28 01:20:20|9345.1|9335.1|9345.1|9335.1|9346.1|9336.1|9345.1|9335.1|10
1632792040000|2021-09-28 01:20:40|9344.6|9334.6|9345.6|9335.6|9345.6|9335.6|9344.4|9334.4|7
1632792050000|2021-09-28 01:20:50|9345.3|9335.3|9344.5|9334.5|9345.5|9335.5|9344.5|9334.5|6
1632792060000|2021-09-28 01:21:00|9344.4|9334.4|9347.4|9337.4|9348.1|9338.1|9344.4|9334.4|10
1632792070000|2021-09-28 01:21:10|9347.6|9337.6|9347.3|9337.3|9347.6|9337.6|9347.3|9337.3|5
1632792080000|2021-09-28 01:21:20|9346.9|9336.9|9347.8|9337.8|9348.1|9338.1|9346.9|9336.9|7
1632792090000|2021-09-28 01:21:30|9347.6|9337.6|9347.4|9337.4|9347.6|9337.6|9347.4|9337.4|2
1632792100000|2021-09-28 01:21:40|9347.1|9337.1|9345.9|9335.9|9347.1|9337.1|9345.9|9335.9|5
1632792110000|2021-09-28 01:21:50|9346.3|9336.3|9345.9|9335.9|9346.9|9336.9|9345.9|9335.9|8
1632792120000|2021-09-28 01:22:00|9345.6|9335.6|9346.6|9336.6|9346.6|9336.6|9345.4|9335.4|5
1632792130000|2021-09-28 01:22:10|9346.9|9336.9|9347.8|9337.8|9348.1|9338.1|9346.9|9336.9|12
1632792140000|2021-09-28 01:22:20|9348.1|9338.1|9348|9338|9348.3|9338.3|9347.6|9337.6|4
1632792150000|2021-09-28 01:22:30|9347.6|9337.6|9348.6|9338.6|9349|9339|9347.6|9337.6|4
1632792160000|2021-09-28 01:22:40|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|1
1632792170000|2021-09-28 01:22:50|9348.6|9338.6|9348.5|9338.5|9348.6|9338.6|9348.5|9338.5|2
1632792180000|2021-09-28 01:23:00|9348.4|9338.4|9347.6|9337.6|9348.4|9338.4|9347.6|9337.6|5
1632792190000|2021-09-28 01:23:10|9347.4|9337.4|9347.4|9337.4|9347.4|9337.4|9347.4|9337.4|1
1632792200000|2021-09-28 01:23:20|9347.1|9337.1|9346.6|9336.6|9347.1|9337.1|9346.6|9336.6|2
1632792220000|2021-09-28 01:23:40|9346.3|9336.3|9345.4|9335.4|9346.3|9336.3|9345.4|9335.4|3
1632792230000|2021-09-28 01:23:50|9345.1|9335.1|9344.6|9334.6|9345.1|9335.1|9344.4|9334.4|4
1632792240000|2021-09-28 01:24:00|9344.4|9334.4|9346.9|9336.9|9346.9|9336.9|9344.4|9334.4|7
1632792250000|2021-09-28 01:24:10|9347|9337|9346.6|9336.6|9347|9337|9346.6|9336.6|5
1632792270000|2021-09-28 01:24:30|9346.4|9336.4|9343.6|9333.6|9346.4|9336.4|9342.9|9332.9|6
1632792280000|2021-09-28 01:24:40|9343.3|9333.3|9342.1|9332.1|9343.3|9333.3|9342.1|9332.1|8
1632792290000|2021-09-28 01:24:50|9341.6|9331.6|9340.4|9330.4|9341.6|9331.6|9340.4|9330.4|5
1632792300000|2021-09-28 01:25:00|9340.3|9330.3|9340.4|9330.4|9340.9|9330.9|9340.3|9330.3|6
1632792310000|2021-09-28 01:25:10|9340.1|9330.1|9340.3|9330.3|9340.8|9330.8|9339.9|9329.9|9
1632792320000|2021-09-28 01:25:20|9340.1|9330.1|9340.1|9330.1|9340.1|9330.1|9340.1|9330.1|1
1632792330000|2021-09-28 01:25:30|9340.3|9330.3|9340.8|9330.8|9341.1|9331.1|9340.3|9330.3|4
1632792340000|2021-09-28 01:25:40|9339.9|9329.9|9341.4|9331.4|9341.4|9331.4|9339.4|9329.4|11
1632792350000|2021-09-28 01:25:50|9341.1|9331.1|9340.9|9330.9|9341.1|9331.1|9340.9|9330.9|2
1632792360000|2021-09-28 01:26:00|9341.1|9331.1|9340.6|9330.6|9341.4|9331.4|9339.6|9329.6|8
1632792370000|2021-09-28 01:26:10|9340.9|9330.9|9341.1|9331.1|9341.9|9331.9|9340.9|9330.9|10
1632792380000|2021-09-28 01:26:20|9341.4|9331.4|9341.9|9331.9|9341.9|9331.9|9341|9331|4
1632792390000|2021-09-28 01:26:30|9342.1|9332.1|9341.3|9331.3|9342.4|9332.4|9341.3|9331.3|7
1632792400000|2021-09-28 01:26:40|9341|9331|9341.4|9331.4|9341.9|9331.9|9341|9331|8
1632792410000|2021-09-28 01:26:50|9341|9331|9341|9331|9341|9331|9341|9331|1
1632792420000|2021-09-28 01:27:00|9341.1|9331.1|9341.9|9331.9|9341.9|9331.9|9341.1|9331.1|3
1632792430000|2021-09-28 01:27:10|9341.6|9331.6|9341.5|9331.5|9341.6|9331.6|9341|9331|4
1632792450000|2021-09-28 01:27:30|9341.1|9331.1|9340.4|9330.4|9341.1|9331.1|9339.9|9329.9|5
1632792460000|2021-09-28 01:27:40|9340|9330|9337.1|9327.1|9340.1|9330.1|9337.1|9327.1|8
1632792470000|2021-09-28 01:27:50|9336.9|9326.9|9337.5|9327.5|9337.6|9327.6|9336.4|9326.4|9
1632792480000|2021-09-28 01:28:00|9337.9|9327.9|9339.4|9329.4|9339.6|9329.6|9337.9|9327.9|7
1632792490000|2021-09-28 01:28:10|9339.6|9329.6|9339.6|9329.6|9340.1|9330.1|9339.3|9329.3|4
1632792500000|2021-09-28 01:28:20|9339.3|9329.3|9338.4|9328.4|9339.3|9329.3|9338.4|9328.4|4
1632792510000|2021-09-28 01:28:30|9337.9|9327.9|9337.9|9327.9|9338.5|9328.5|9337.9|9327.9|6
1632792520000|2021-09-28 01:28:40|9338|9328|9337.9|9327.9|9339.1|9329.1|9337.9|9327.9|8
1632792530000|2021-09-28 01:28:50|9337.1|9327.1|9337.6|9327.6|9337.6|9327.6|9336.8|9326.8|3
1632792540000|2021-09-28 01:29:00|9337.5|9327.5|9337.6|9327.6|9338.4|9328.4|9337.1|9327.1|9
1632792550000|2021-09-28 01:29:10|9337.9|9327.9|9341.4|9331.4|9341.4|9331.4|9337.9|9327.9|6
1632792560000|2021-09-28 01:29:20|9341.3|9331.3|9340.9|9330.9|9341.3|9331.3|9340.9|9330.9|2
1632792570000|2021-09-28 01:29:30|9341.1|9331.1|9341.1|9331.1|9341.5|9331.5|9341.1|9331.1|3
1632792580000|2021-09-28 01:29:40|9341.5|9331.5|9341.6|9331.6|9342.4|9332.4|9341.5|9331.5|4
1632792590000|2021-09-28 01:29:50|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|1
1632792600000|2021-09-28 01:30:00|9341.1|9331.1|9340.4|9330.4|9341.1|9331.1|9339|9329|7
1632792610000|2021-09-28 01:30:10|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|1
1632792620000|2021-09-28 01:30:20|9341.6|9331.6|9341.6|9331.6|9341.6|9331.6|9341.6|9331.6|1
1632792630000|2021-09-28 01:30:30|9341.5|9331.5|9341.8|9331.8|9341.9|9331.9|9341.5|9331.5|3
1632792640000|2021-09-28 01:30:40|9341.4|9331.4|9341|9331|9341.4|9331.4|9340.6|9330.6|5
1632792650000|2021-09-28 01:30:50|9340.6|9330.6|9340.6|9330.6|9340.6|9330.6|9340.6|9330.6|1
1632792660000|2021-09-28 01:31:00|9340.1|9330.1|9342.1|9332.1|9342.1|9332.1|9340|9330|5
1632792670000|2021-09-28 01:31:10|9342.4|9332.4|9342.6|9332.6|9343.1|9333.1|9342.4|9332.4|8
1632792680000|2021-09-28 01:31:20|9342.9|9332.9|9347.4|9337.4|9347.4|9337.4|9342.9|9332.9|11
1632792690000|2021-09-28 01:31:30|9347.1|9337.1|9348.1|9338.1|9348.1|9338.1|9346.9|9336.9|8
1632792700000|2021-09-28 01:31:40|9347.9|9337.9|9349.1|9339.1|9349.5|9339.5|9347.9|9337.9|3
1632792710000|2021-09-28 01:31:50|9348.9|9338.9|9347|9337|9348.9|9338.9|9347|9337|6
1632792720000|2021-09-28 01:32:00|9347.1|9337.1|9348.9|9338.9|9348.9|9338.9|9347.1|9337.1|7
1632792730000|2021-09-28 01:32:10|9348.6|9338.6|9348|9338|9348.6|9338.6|9348|9338|3
1632792740000|2021-09-28 01:32:20|9348.1|9338.1|9347.8|9337.8|9348.1|9338.1|9347.8|9337.8|3
1632792750000|2021-09-28 01:32:30|9348.1|9338.1|9350.8|9340.8|9350.8|9340.8|9348.1|9338.1|7
1632792760000|2021-09-28 01:32:40|9351.4|9341.4|9350.4|9340.4|9351.9|9341.9|9350.4|9340.4|8
1632792770000|2021-09-28 01:32:50|9350.6|9340.6|9351.6|9341.6|9351.6|9341.6|9350.6|9340.6|6
1632792780000|2021-09-28 01:33:00|9351.3|9341.3|9350.4|9340.4|9351.3|9341.3|9350.4|9340.4|5
1632792790000|2021-09-28 01:33:10|9350.6|9340.6|9350.4|9340.4|9350.6|9340.6|9350.4|9340.4|2
1632792800000|2021-09-28 01:33:20|9350.6|9340.6|9350.6|9340.6|9350.6|9340.6|9350.6|9340.6|1
1632792810000|2021-09-28 01:33:30|9350.4|9340.4|9348.1|9338.1|9350.4|9340.4|9348.1|9338.1|5
1632792820000|2021-09-28 01:33:40|9347.8|9337.8|9348.9|9338.9|9348.9|9338.9|9347.5|9337.5|5
1632792830000|2021-09-28 01:33:50|9348.6|9338.6|9349.1|9339.1|9349.1|9339.1|9348.3|9338.3|6
1632792840000|2021-09-28 01:34:00|9349.4|9339.4|9349.8|9339.8|9351.1|9341.1|9349.4|9339.4|8
1632792850000|2021-09-28 01:34:10|9349.9|9339.9|9350.5|9340.5|9350.5|9340.5|9349.9|9339.9|4
1632792860000|2021-09-28 01:34:20|9350.1|9340.1|9348.1|9338.1|9350.1|9340.1|9347.9|9337.9|7
1632792870000|2021-09-28 01:34:30|9348.3|9338.3|9349.1|9339.1|9349.1|9339.1|9348.3|9338.3|2
1632792880000|2021-09-28 01:34:40|9349.6|9339.6|9350.5|9340.5|9350.5|9340.5|9349.1|9339.1|5
1632792890000|2021-09-28 01:34:50|9350.1|9340.1|9348.9|9338.9|9350.1|9340.1|9348.9|9338.9|6
1632792900000|2021-09-28 01:35:00|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|1
1632792910000|2021-09-28 01:35:10|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|1
1632792920000|2021-09-28 01:35:20|9348.6|9338.6|9347.6|9337.6|9348.6|9338.6|9347.1|9337.1|9
1632792930000|2021-09-28 01:35:30|9347.5|9337.5|9349.4|9339.4|9349.4|9339.4|9347.4|9337.4|11
1632792940000|2021-09-28 01:35:40|9349.6|9339.6|9348.6|9338.6|9349.6|9339.6|9348.6|9338.6|7
1632792950000|2021-09-28 01:35:50|9347.9|9337.9|9347.9|9337.9|9347.9|9337.9|9347.6|9337.6|3
1632792960000|2021-09-28 01:36:00|9347.6|9337.6|9347.5|9337.5|9347.6|9337.6|9346.5|9336.5|7
1632792970000|2021-09-28 01:36:10|9347.4|9337.4|9348.8|9338.8|9348.8|9338.8|9347|9337|6
1632792980000|2021-09-28 01:36:20|9348.9|9338.9|9349.1|9339.1|9349.1|9339.1|9348.1|9338.1|7
1632792990000|2021-09-28 01:36:30|9349.6|9339.6|9346.9|9336.9|9349.6|9339.6|9346.9|9336.9|11
1632793000000|2021-09-28 01:36:40|9346.5|9336.5|9346.6|9336.6|9346.6|9336.6|9346.4|9336.4|4
1632793010000|2021-09-28 01:36:50|9346.4|9336.4|9347.3|9337.3|9347.3|9337.3|9346.4|9336.4|4
1632793020000|2021-09-28 01:37:00|9347.4|9337.4|9345.4|9335.4|9347.6|9337.6|9345.4|9335.4|7
1632793030000|2021-09-28 01:37:10|9345.3|9335.3|9344.1|9334.1|9345.3|9335.3|9344.1|9334.1|2
1632793040000|2021-09-28 01:37:20|9343.9|9333.9|9346.4|9336.4|9346.4|9336.4|9343.9|9333.9|9
1632793050000|2021-09-28 01:37:30|9346.1|9336.1|9347.6|9337.6|9347.6|9337.6|9346|9336|4
1632793060000|2021-09-28 01:37:40|9347.9|9337.9|9347.9|9337.9|9347.9|9337.9|9347.9|9337.9|1
1632793070000|2021-09-28 01:37:50|9348.1|9338.1|9347.5|9337.5|9348.6|9338.6|9347.1|9337.1|11
1632793080000|2021-09-28 01:38:00|9347.8|9337.8|9348.4|9338.4|9348.9|9338.9|9347.8|9337.8|5
1632793090000|2021-09-28 01:38:10|9348.9|9338.9|9347.6|9337.6|9349.4|9339.4|9346.4|9336.4|9
1632793100000|2021-09-28 01:38:20|9347.3|9337.3|9346.3|9336.3|9347.3|9337.3|9346.3|9336.3|2
1632793110000|2021-09-28 01:38:30|9346.1|9336.1|9345.4|9335.4|9346.1|9336.1|9345.4|9335.4|5
1632793120000|2021-09-28 01:38:40|9345.6|9335.6|9345.1|9335.1|9345.8|9335.8|9345.1|9335.1|4
1632793130000|2021-09-28 01:38:50|9344.9|9334.9|9344.5|9334.5|9345.1|9335.1|9344.1|9334.1|8
1632793140000|2021-09-28 01:39:00|9344.3|9334.3|9346.4|9336.4|9347|9337|9344.3|9334.3|13
1632793150000|2021-09-28 01:39:10|9346.1|9336.1|9345.6|9335.6|9346.1|9336.1|9344.9|9334.9|6
1632793160000|2021-09-28 01:39:20|9345.9|9335.9|9346.4|9336.4|9346.4|9336.4|9345.6|9335.6|6
1632793170000|2021-09-28 01:39:30|9347.1|9337.1|9348.8|9338.8|9348.9|9338.9|9347.1|9337.1|14
1632793180000|2021-09-28 01:39:40|9349.1|9339.1|9346.9|9336.9|9349.1|9339.1|9345.9|9335.9|14
1632793190000|2021-09-28 01:39:50|9346.4|9336.4|9350.5|9340.5|9350.5|9340.5|9346.1|9336.1|11
1632793200000|2021-09-28 01:40:00|9350.6|9340.6|9350.1|9340.1|9350.9|9340.9|9350.1|9340.1|5
1632793210000|2021-09-28 01:40:10|9349.9|9339.9|9348.1|9338.1|9350.5|9340.5|9348.1|9338.1|6
1632793220000|2021-09-28 01:40:20|9347.6|9337.6|9346.1|9336.1|9347.9|9337.9|9346.1|9336.1|8
1632793230000|2021-09-28 01:40:30|9345.9|9335.9|9347.9|9337.9|9347.9|9337.9|9345.1|9335.1|10
1632793240000|2021-09-28 01:40:40|9347.6|9337.6|9348|9338|9348|9338|9347.6|9337.6|3
1632793250000|2021-09-28 01:40:50|9348.4|9338.4|9348.1|9338.1|9349.1|9339.1|9348.1|9338.1|9
1632793260000|2021-09-28 01:41:00|9347.6|9337.6|9348.9|9338.9|9349.5|9339.5|9347.1|9337.1|13
1632793270000|2021-09-28 01:41:10|9349.1|9339.1|9350.5|9340.5|9350.5|9340.5|9349.1|9339.1|8
1632793280000|2021-09-28 01:41:20|9349.9|9339.9|9351.4|9341.4|9351.4|9341.4|9349.9|9339.9|11
1632793290000|2021-09-28 01:41:30|9352.1|9342.1|9353.4|9343.4|9353.4|9343.4|9351.9|9341.9|10
1632793300000|2021-09-28 01:41:40|9353.3|9343.3|9352.1|9342.1|9353.3|9343.3|9352.1|9342.1|4
1632793310000|2021-09-28 01:41:50|9352.6|9342.6|9353.3|9343.3|9353.4|9343.4|9352.6|9342.6|6
1632793320000|2021-09-28 01:42:00|9353.9|9343.9|9352.3|9342.3|9353.9|9343.9|9351.6|9341.6|8
1632793330000|2021-09-28 01:42:10|9352.1|9342.1|9350.8|9340.8|9352.1|9342.1|9350.4|9340.4|7
1632793340000|2021-09-28 01:42:20|9351|9341|9350.6|9340.6|9351|9341|9350.6|9340.6|4
1632793350000|2021-09-28 01:42:30|9350.9|9340.9|9351|9341|9351|9341|9350.8|9340.8|3
1632793360000|2021-09-28 01:42:40|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|9350.3|9340.3|5
1632793370000|2021-09-28 01:42:50|9350.5|9340.5|9350.4|9340.4|9350.9|9340.9|9350.3|9340.3|5
1632793380000|2021-09-28 01:43:00|9349.9|9339.9|9349.4|9339.4|9349.9|9339.9|9348.8|9338.8|8
1632793390000|2021-09-28 01:43:10|9349.9|9339.9|9350.6|9340.6|9351.5|9341.5|9349.9|9339.9|6
1632793400000|2021-09-28 01:43:20|9350.4|9340.4|9350.9|9340.9|9350.9|9340.9|9350.1|9340.1|5
1632793410000|2021-09-28 01:43:30|9350.8|9340.8|9351|9341|9351|9341|9350.8|9340.8|2
1632793420000|2021-09-28 01:43:40|9351.1|9341.1|9352.4|9342.4|9353.4|9343.4|9351.1|9341.1|5
1632793430000|2021-09-28 01:43:50|9351.9|9341.9|9352.1|9342.1|9352.1|9342.1|9351.1|9341.1|7
1632793440000|2021-09-28 01:44:00|9352.4|9342.4|9352.1|9342.1|9352.4|9342.4|9352.1|9342.1|2
1632793450000|2021-09-28 01:44:10|9351.6|9341.6|9351.1|9341.1|9351.6|9341.6|9351.1|9341.1|4
1632793480000|2021-09-28 01:44:40|9351.6|9341.6|9352.6|9342.6|9353.5|9343.5|9351.6|9341.6|7
1632793490000|2021-09-28 01:44:50|9352.4|9342.4|9359.1|9349.1|9359.1|9349.1|9352.4|9342.4|16
1632793500000|2021-09-28 01:45:00|9359|9349|9357.6|9347.6|9359.4|9349.4|9357.6|9347.6|8
1632793510000|2021-09-28 01:45:10|9357.4|9347.4|9355.9|9345.9|9357.4|9347.4|9355|9345|15
1632793520000|2021-09-28 01:45:20|9356.1|9346.1|9358|9348|9358|9348|9356.1|9346.1|7
1632793530000|2021-09-28 01:45:30|9358.1|9348.1|9358.1|9348.1|9358.1|9348.1|9358.1|9348.1|1
1632793540000|2021-09-28 01:45:40|9358.5|9348.5|9358|9348|9358.5|9348.5|9358|9348|2
1632793550000|2021-09-28 01:45:50|9357.9|9347.9|9357.1|9347.1|9357.9|9347.9|9357.1|9347.1|4
1632793560000|2021-09-28 01:46:00|9357.3|9347.3|9358.3|9348.3|9358.5|9348.5|9357.3|9347.3|9
1632793570000|2021-09-28 01:46:10|9358.4|9348.4|9360.6|9350.6|9360.9|9350.9|9356.9|9346.9|13
1632793580000|2021-09-28 01:46:20|9360.9|9350.9|9360.1|9350.1|9362.4|9352.4|9360.1|9350.1|10
1632793590000|2021-09-28 01:46:30|9359.9|9349.9|9359.9|9349.9|9360.4|9350.4|9359.9|9349.9|5
1632793600000|2021-09-28 01:46:40|9359.4|9349.4|9360.6|9350.6|9360.6|9350.6|9359.3|9349.3|9
1632793610000|2021-09-28 01:46:50|9360.3|9350.3|9359.5|9349.5|9360.6|9350.6|9359.1|9349.1|12
1632793620000|2021-09-28 01:47:00|9359.4|9349.4|9357.8|9347.8|9359.4|9349.4|9357.8|9347.8|7
1632793630000|2021-09-28 01:47:10|9358|9348|9356.8|9346.8|9358|9348|9356.5|9346.5|5
1632793640000|2021-09-28 01:47:20|9357.1|9347.1|9356.9|9346.9|9358.6|9348.6|9356.9|9346.9|14
1632793650000|2021-09-28 01:47:30|9356.6|9346.6|9356.9|9346.9|9357.3|9347.3|9355.9|9345.9|6
1632793670000|2021-09-28 01:47:50|9357.1|9347.1|9357.8|9347.8|9357.8|9347.8|9357.1|9347.1|2
1632793680000|2021-09-28 01:48:00|9357.4|9347.4|9357|9347|9357.4|9347.4|9356.3|9346.3|4
1632793690000|2021-09-28 01:48:10|9357.3|9347.3|9357.4|9347.4|9358.1|9348.1|9357.3|9347.3|6
1632793700000|2021-09-28 01:48:20|9357.6|9347.6|9358.5|9348.5|9358.8|9348.8|9357.6|9347.6|7
1632793710000|2021-09-28 01:48:30|9358.6|9348.6|9357.9|9347.9|9358.8|9348.8|9357.9|9347.9|5
1632793720000|2021-09-28 01:48:40|9357.4|9347.4|9357.4|9347.4|9357.6|9347.6|9357.4|9347.4|5
1632793730000|2021-09-28 01:48:50|9357.6|9347.6|9357.4|9347.4|9357.6|9347.6|9357.4|9347.4|2
1632793740000|2021-09-28 01:49:00|9357.6|9347.6|9357.8|9347.8|9357.9|9347.9|9357.6|9347.6|3
1632793750000|2021-09-28 01:49:10|9357.4|9347.4|9356.9|9346.9|9357.4|9347.4|9356.9|9346.9|4
1632793760000|2021-09-28 01:49:20|9357.1|9347.1|9355.6|9345.6|9357.1|9347.1|9355.4|9345.4|8
1632793770000|2021-09-28 01:49:30|9355.9|9345.9|9355.9|9345.9|9356.4|9346.4|9355.9|9345.9|5
1632793790000|2021-09-28 01:49:50|9357.4|9347.4|9358.4|9348.4|9358.4|9348.4|9357.4|9347.4|4
1632793800000|2021-09-28 01:50:00|9358.9|9348.9|9362|9352|9362|9352|9358.4|9348.4|13
1632793810000|2021-09-28 01:50:10|9361.9|9351.9|9361.3|9351.3|9361.9|9351.9|9361.3|9351.3|3
1632793820000|2021-09-28 01:50:20|9361|9351|9360.5|9350.5|9361|9351|9359.9|9349.9|8
1632793830000|2021-09-28 01:50:30|9360.8|9350.8|9359.9|9349.9|9360.8|9350.8|9359.9|9349.9|3
1632793840000|2021-09-28 01:50:40|9360.5|9350.5|9361.4|9351.4|9361.4|9351.4|9360.5|9350.5|5
1632793850000|2021-09-28 01:50:50|9360.6|9350.6|9360.3|9350.3|9360.6|9350.6|9357.9|9347.9|9
1632793870000|2021-09-28 01:51:10|9359.6|9349.6|9357.9|9347.9|9359.6|9349.6|9357.8|9347.8|7
1632793880000|2021-09-28 01:51:20|9358.1|9348.1|9358.6|9348.6|9358.9|9348.9|9358.1|9348.1|3
1632793890000|2021-09-28 01:51:30|9357.4|9347.4|9357.4|9347.4|9357.9|9347.9|9357.4|9347.4|3
1632793900000|2021-09-28 01:51:40|9357.8|9347.8|9358.9|9348.9|9359.3|9349.3|9357.8|9347.8|6
1632793910000|2021-09-28 01:51:50|9358.8|9348.8|9359.1|9349.1|9359.1|9349.1|9358.8|9348.8|2
1632793920000|2021-09-28 01:52:00|9358.6|9348.6|9358.6|9348.6|9358.6|9348.6|9358.6|9348.6|1
1632793930000|2021-09-28 01:52:10|9358.9|9348.9|9359.9|9349.9|9360.3|9350.3|9358.9|9348.9|4
1632793940000|2021-09-28 01:52:20|9359.4|9349.4|9361|9351|9361|9351|9359|9349|4
1632793950000|2021-09-28 01:52:30|9361.4|9351.4|9357.9|9347.9|9361.4|9351.4|9357.9|9347.9|5
1632793960000|2021-09-28 01:52:40|9358.1|9348.1|9357.4|9347.4|9358.1|9348.1|9357.4|9347.4|4
1632793970000|2021-09-28 01:52:50|9357.1|9347.1|9356.5|9346.5|9357.3|9347.3|9356.4|9346.4|7
1632793980000|2021-09-28 01:53:00|9356.9|9346.9|9356.5|9346.5|9356.9|9346.9|9356.5|9346.5|3
1632794000000|2021-09-28 01:53:20|9356.9|9346.9|9356.5|9346.5|9356.9|9346.9|9356.5|9346.5|2
1632794010000|2021-09-28 01:53:30|9357|9347|9359.6|9349.6|9360.1|9350.1|9356.9|9346.9|10
1632794020000|2021-09-28 01:53:40|9358.9|9348.9|9360.3|9350.3|9360.3|9350.3|9358.9|9348.9|9
1632794030000|2021-09-28 01:53:50|9359.9|9349.9|9359.4|9349.4|9359.9|9349.9|9359.4|9349.4|3
1632794040000|2021-09-28 01:54:00|9358.6|9348.6|9357.9|9347.9|9358.9|9348.9|9357.1|9347.1|12
1632794050000|2021-09-28 01:54:10|9358.4|9348.4|9358.4|9348.4|9358.4|9348.4|9357.9|9347.9|3
1632794060000|2021-09-28 01:54:20|9357.9|9347.9|9357.9|9347.9|9358.4|9348.4|9357.5|9347.5|6
1632794070000|2021-09-28 01:54:30|9358.4|9348.4|9355.6|9345.6|9358.4|9348.4|9355.6|9345.6|4
1632794080000|2021-09-28 01:54:40|9355.9|9345.9|9355.6|9345.6|9355.9|9345.9|9355.6|9345.6|2
1632794090000|2021-09-28 01:54:50|9355.9|9345.9|9355.9|9345.9|9355.9|9345.9|9355.9|9345.9|1
1632794100000|2021-09-28 01:55:00|9356.3|9346.3|9357.1|9347.1|9357.1|9347.1|9356.3|9346.3|4
1632794120000|2021-09-28 01:55:20|9356.8|9346.8|9354.9|9344.9|9356.8|9346.8|9354.9|9344.9|6
1632794130000|2021-09-28 01:55:30|9355.1|9345.1|9354.9|9344.9|9355.1|9345.1|9354.9|9344.9|2
1632794140000|2021-09-28 01:55:40|9354.1|9344.1|9354.4|9344.4|9354.4|9344.4|9354.1|9344.1|2
1632794150000|2021-09-28 01:55:50|9354.1|9344.1|9351.9|9341.9|9354.1|9344.1|9351.4|9341.4|11
1632794160000|2021-09-28 01:56:00|9352.3|9342.3|9351.4|9341.4|9352.3|9342.3|9351.4|9341.4|3
1632794170000|2021-09-28 01:56:10|9351.1|9341.1|9351.1|9341.1|9351.1|9341.1|9351.1|9341.1|1
1632794180000|2021-09-28 01:56:20|9351.4|9341.4|9351.5|9341.5|9351.5|9341.5|9351.4|9341.4|2
1632794190000|2021-09-28 01:56:30|9352|9342|9351.5|9341.5|9352|9342|9351.5|9341.5|2
1632794220000|2021-09-28 01:57:00|9351.3|9341.3|9351|9341|9351.3|9341.3|9350.9|9340.9|3
1632794250000|2021-09-28 01:57:30|9351.4|9341.4|9351.9|9341.9|9351.9|9341.9|9351.4|9341.4|3
1632794260000|2021-09-28 01:57:40|9351.6|9341.6|9351.6|9341.6|9351.6|9341.6|9351.6|9341.6|1
1632794280000|2021-09-28 01:58:00|9352|9342|9351.9|9341.9|9352.4|9342.4|9351.9|9341.9|3
1632794290000|2021-09-28 01:58:10|9351.4|9341.4|9350.4|9340.4|9351.4|9341.4|9350.1|9340.1|9
1632794300000|2021-09-28 01:58:20|9350.9|9340.9|9350.4|9340.4|9350.9|9340.9|9350.4|9340.4|2
1632794310000|2021-09-28 01:58:30|9350|9340|9349.4|9339.4|9350.9|9340.9|9349.4|9339.4|9
1632794320000|2021-09-28 01:58:40|9349.6|9339.6|9353|9343|9353|9343|9349.6|9339.6|6
1632794330000|2021-09-28 01:58:50|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|1
1632794340000|2021-09-28 01:59:00|9353.4|9343.4|9352.9|9342.9|9353.4|9343.4|9352.9|9342.9|4
1632794350000|2021-09-28 01:59:10|9352.6|9342.6|9349.3|9339.3|9352.6|9342.6|9349.3|9339.3|7
1632794360000|2021-09-28 01:59:20|9349|9339|9350.4|9340.4|9350.4|9340.4|9348|9338|9
1632794370000|2021-09-28 01:59:30|9350.1|9340.1|9349.8|9339.8|9350.6|9340.6|9349.8|9339.8|6
1632794380000|2021-09-28 01:59:40|9349.6|9339.6|9348.9|9338.9|9349.6|9339.6|9348.9|9338.9|4
1632794390000|2021-09-28 01:59:50|9348.8|9338.8|9345.6|9335.6|9348.8|9338.8|9345.6|9335.6|11
1632794400000|2021-09-28 02:00:00|9345.8|9335.8|9347.1|9337.1|9347.1|9337.1|9345.4|9335.4|12
1632794410000|2021-09-28 02:00:10|9346.8|9336.8|9346.6|9336.6|9346.8|9336.8|9346.6|9336.6|2
1632794420000|2021-09-28 02:00:20|9347|9337|9347.1|9337.1|9347.1|9337.1|9347|9337|2
1632794430000|2021-09-28 02:00:30|9347.4|9337.4|9348.6|9338.6|9348.6|9338.6|9347.1|9337.1|6
1632794440000|2021-09-28 02:00:40|9348.9|9338.9|9349.1|9339.1|9349.1|9339.1|9348.9|9338.9|2
1632794450000|2021-09-28 02:00:50|9349.4|9339.4|9350.8|9340.8|9350.9|9340.9|9349.4|9339.4|9
1632794460000|2021-09-28 02:01:00|9350.5|9340.5|9350.9|9340.9|9350.9|9340.9|9349.9|9339.9|10
1632794470000|2021-09-28 02:01:10|9351.1|9341.1|9352.6|9342.6|9352.6|9342.6|9351.1|9341.1|7
1632794480000|2021-09-28 02:01:20|9352.9|9342.9|9353.6|9343.6|9353.8|9343.8|9352.9|9342.9|4
1632794490000|2021-09-28 02:01:30|9353.9|9343.9|9354.9|9344.9|9354.9|9344.9|9353.9|9343.9|2
1632794510000|2021-09-28 02:01:50|9354.8|9344.8|9354.4|9344.4|9354.8|9344.8|9354.4|9344.4|2
1632794520000|2021-09-28 02:02:00|9353.9|9343.9|9352.9|9342.9|9353.9|9343.9|9352.9|9342.9|3
1632794530000|2021-09-28 02:02:10|9352.8|9342.8|9351.8|9341.8|9352.9|9342.9|9351.8|9341.8|6
1632794540000|2021-09-28 02:02:20|9351.6|9341.6|9349.6|9339.6|9351.6|9341.6|9349.3|9339.3|6
1632794550000|2021-09-28 02:02:30|9349.9|9339.9|9352.6|9342.6|9352.6|9342.6|9349.9|9339.9|7
1632794560000|2021-09-28 02:02:40|9352.1|9342.1|9352.6|9342.6|9352.6|9342.6|9351.9|9341.9|4
1632794570000|2021-09-28 02:02:50|9352.1|9342.1|9349.9|9339.9|9352.1|9342.1|9349.9|9339.9|6
1632794580000|2021-09-28 02:03:00|9350.3|9340.3|9348.1|9338.1|9350.3|9340.3|9347.1|9337.1|12
1632794590000|2021-09-28 02:03:10|9347.4|9337.4|9347.9|9337.9|9348.1|9338.1|9347.4|9337.4|14
1632794600000|2021-09-28 02:03:20|9347.5|9337.5|9348.1|9338.1|9349.1|9339.1|9347.5|9337.5|7
1632794610000|2021-09-28 02:03:30|9348.3|9338.3|9347.4|9337.4|9348.3|9338.3|9347|9337|6
1632794620000|2021-09-28 02:03:40|9347.6|9337.6|9348.4|9338.4|9348.4|9338.4|9347.6|9337.6|4
1632794630000|2021-09-28 02:03:50|9348.6|9338.6|9349.4|9339.4|9349.9|9339.9|9348.6|9338.6|8
1632794640000|2021-09-28 02:04:00|9349.8|9339.8|9347.6|9337.6|9349.8|9339.8|9347.6|9337.6|8
1632794650000|2021-09-28 02:04:10|9347.5|9337.5|9347.5|9337.5|9347.5|9337.5|9345.6|9335.6|12
1632794660000|2021-09-28 02:04:20|9347.6|9337.6|9348.1|9338.1|9348.4|9338.4|9347.6|9337.6|5
1632794670000|2021-09-28 02:04:30|9348.4|9338.4|9347.1|9337.1|9349.4|9339.4|9347.1|9337.1|10
1632794690000|2021-09-28 02:04:50|9346.9|9336.9|9348.9|9338.9|9348.9|9338.9|9346.9|9336.9|4
1632794700000|2021-09-28 02:05:00|9349.1|9339.1|9349.8|9339.8|9349.9|9339.9|9349.1|9339.1|3
1632794710000|2021-09-28 02:05:10|9349.6|9339.6|9349.6|9339.6|9349.6|9339.6|9349.6|9339.6|1
1632794720000|2021-09-28 02:05:20|9349.9|9339.9|9349.6|9339.6|9349.9|9339.9|9349.6|9339.6|2
1632794730000|2021-09-28 02:05:30|9349.1|9339.1|9345.9|9335.9|9349.1|9339.1|9343.8|9333.8|10
1632794740000|2021-09-28 02:05:40|9345.6|9335.6|9345.3|9335.3|9345.6|9335.6|9345.1|9335.1|6
1632794750000|2021-09-28 02:05:50|9345.6|9335.6|9346.6|9336.6|9347.3|9337.3|9345.6|9335.6|6
1632794760000|2021-09-28 02:06:00|9346.9|9336.9|9348.4|9338.4|9348.4|9338.4|9346.9|9336.9|9
1632794770000|2021-09-28 02:06:10|9348.5|9338.5|9348.4|9338.4|9348.6|9338.6|9348.3|9338.3|5
1632794780000|2021-09-28 02:06:20|9348.6|9338.6|9349.1|9339.1|9349.1|9339.1|9348.5|9338.5|5
1632794790000|2021-09-28 02:06:30|9348.6|9338.6|9349|9339|9349.6|9339.6|9348.6|9338.6|8
1632794800000|2021-09-28 02:06:40|9348.6|9338.6|9348.9|9338.9|9348.9|9338.9|9348.6|9338.6|2
1632794810000|2021-09-28 02:06:50|9348.6|9338.6|9350.1|9340.1|9350.1|9340.1|9348.6|9338.6|4
1632794820000|2021-09-28 02:07:00|9350.4|9340.4|9350.9|9340.9|9350.9|9340.9|9349.8|9339.8|7
1632794830000|2021-09-28 02:07:10|9351.5|9341.5|9352.4|9342.4|9352.4|9342.4|9350.8|9340.8|6
1632794840000|2021-09-28 02:07:20|9352.8|9342.8|9352.4|9342.4|9352.8|9342.8|9352.4|9342.4|2
1632794850000|2021-09-28 02:07:30|9351.9|9341.9|9350.6|9340.6|9352.9|9342.9|9350.6|9340.6|6
1632794870000|2021-09-28 02:07:50|9351|9341|9352|9342|9352|9342|9351|9341|3
1632794880000|2021-09-28 02:08:00|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|1
1632794890000|2021-09-28 02:08:10|9352.9|9342.9|9354.1|9344.1|9354.1|9344.1|9352.1|9342.1|9
1632794900000|2021-09-28 02:08:20|9353.9|9343.9|9355.4|9345.4|9355.9|9345.9|9353.9|9343.9|4
1632794910000|2021-09-28 02:08:30|9355.3|9345.3|9354.9|9344.9|9355.4|9345.4|9354.9|9344.9|6
1632794920000|2021-09-28 02:08:40|9355|9345|9355.6|9345.6|9355.6|9345.6|9355|9345|3
1632794930000|2021-09-28 02:08:50|9355.9|9345.9|9355.8|9345.8|9355.9|9345.9|9355.8|9345.8|2
1632794940000|2021-09-28 02:09:00|9356|9346|9354.9|9344.9|9356.1|9346.1|9354.9|9344.9|8
1632794950000|2021-09-28 02:09:10|9354.5|9344.5|9352.1|9342.1|9354.5|9344.5|9351.9|9341.9|12
1632794960000|2021-09-28 02:09:20|9353.3|9343.3|9352.4|9342.4|9353.6|9343.6|9352.1|9342.1|8
1632794970000|2021-09-28 02:09:30|9352.6|9342.6|9353.6|9343.6|9353.6|9343.6|9352.6|9342.6|6
1632794980000|2021-09-28 02:09:40|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9352.9|9342.9|6
1632794990000|2021-09-28 02:09:50|9353.9|9343.9|9354.4|9344.4|9354.4|9344.4|9353.8|9343.8|4
1632795000000|2021-09-28 02:10:00|9353.4|9343.4|9353.9|9343.9|9354.1|9344.1|9353.4|9343.4|9
1632795010000|2021-09-28 02:10:10|9353.8|9343.8|9352.3|9342.3|9353.8|9343.8|9351.9|9341.9|14
1632795020000|2021-09-28 02:10:20|9351.9|9341.9|9352.4|9342.4|9352.6|9342.6|9351.9|9341.9|11
1632795030000|2021-09-28 02:10:30|9352.8|9342.8|9353.4|9343.4|9353.9|9343.9|9352.8|9342.8|13
1632795040000|2021-09-28 02:10:40|9353.6|9343.6|9353.6|9343.6|9354|9344|9353.6|9343.6|5
1632795050000|2021-09-28 02:10:50|9352.9|9342.9|9350.9|9340.9|9352.9|9342.9|9350.8|9340.8|11
1632795060000|2021-09-28 02:11:00|9351.1|9341.1|9351.5|9341.5|9352.1|9342.1|9351.1|9341.1|12
1632795070000|2021-09-28 02:11:10|9351.1|9341.1|9348.9|9338.9|9351.1|9341.1|9348.9|9338.9|12
1632795080000|2021-09-28 02:11:20|9348.4|9338.4|9348.1|9338.1|9348.4|9338.4|9348.1|9338.1|2
1632795090000|2021-09-28 02:11:30|9348|9338|9347.6|9337.6|9348.1|9338.1|9347.3|9337.3|17
1632795100000|2021-09-28 02:11:40|9347.5|9337.5|9346.5|9336.5|9347.6|9337.6|9346.5|9336.5|12
1632795110000|2021-09-28 02:11:50|9347|9337|9347.3|9337.3|9347.3|9337.3|9345.9|9335.9|13
1632795120000|2021-09-28 02:12:00|9346.9|9336.9|9348.3|9338.3|9349.4|9339.4|9346.9|9336.9|14
1632795130000|2021-09-28 02:12:10|9348.6|9338.6|9349.9|9339.9|9349.9|9339.9|9348.4|9338.4|11
1632795140000|2021-09-28 02:12:20|9350.1|9340.1|9349.9|9339.9|9350.1|9340.1|9349.9|9339.9|8
1632795150000|2021-09-28 02:12:30|9350.1|9340.1|9351.1|9341.1|9351.1|9341.1|9349.9|9339.9|6
1632795160000|2021-09-28 02:12:40|9350.6|9340.6|9350.4|9340.4|9351.1|9341.1|9350.4|9340.4|7
1632795170000|2021-09-28 02:12:50|9350.3|9340.3|9350|9340|9350.3|9340.3|9349.9|9339.9|7
1632795180000|2021-09-28 02:13:00|9350.3|9340.3|9348.4|9338.4|9350.3|9340.3|9348.4|9338.4|6
1632795190000|2021-09-28 02:13:10|9348.6|9338.6|9349|9339|9349|9339|9348.6|9338.6|3
1632795200000|2021-09-28 02:13:20|9348.9|9338.9|9351|9341|9351|9341|9348.4|9338.4|10
1632795210000|2021-09-28 02:13:30|9351.4|9341.4|9352.4|9342.4|9352.4|9342.4|9351.4|9341.4|4
1632795220000|2021-09-28 02:13:40|9352.6|9342.6|9352.6|9342.6|9352.9|9342.9|9352.6|9342.6|3
1632795230000|2021-09-28 02:13:50|9352.1|9342.1|9351.3|9341.3|9352.1|9342.1|9351.3|9341.3|4
1632795240000|2021-09-28 02:14:00|9351.5|9341.5|9351.3|9341.3|9351.5|9341.5|9351.3|9341.3|2
1632795250000|2021-09-28 02:14:10|9352.1|9342.1|9352.4|9342.4|9352.5|9342.5|9352.1|9342.1|5
1632795260000|2021-09-28 02:14:20|9352.5|9342.5|9351.9|9341.9|9352.5|9342.5|9351.9|9341.9|3
1632795270000|2021-09-28 02:14:30|9351.8|9341.8|9350.5|9340.5|9351.8|9341.8|9350.5|9340.5|5
1632795280000|2021-09-28 02:14:40|9350.9|9340.9|9352|9342|9352.1|9342.1|9350.9|9340.9|6
1632795290000|2021-09-28 02:14:50|9352.1|9342.1|9351.9|9341.9|9352.1|9342.1|9350.5|9340.5|15
1632795310000|2021-09-28 02:15:10|9351.6|9341.6|9351.6|9341.6|9351.6|9341.6|9350.9|9340.9|5
1632795330000|2021-09-28 02:15:30|9351.4|9341.4|9350.6|9340.6|9351.4|9341.4|9350.6|9340.6|3
1632795340000|2021-09-28 02:15:40|9350.3|9340.3|9350.4|9340.4|9350.5|9340.5|9350.3|9340.3|4
1632795370000|2021-09-28 02:16:10|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|1
1632795380000|2021-09-28 02:16:20|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|1
1632795390000|2021-09-28 02:16:30|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|1
1632795400000|2021-09-28 02:16:40|9350.5|9340.5|9350.5|9340.5|9350.6|9340.6|9350.5|9340.5|3
1632795460000|2021-09-28 02:17:40|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|1
1632795470000|2021-09-28 02:17:50|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|1
1632795480000|2021-09-28 02:18:00|9350.8|9340.8|9350.4|9340.4|9350.8|9340.8|9350.4|9340.4|2
1632795510000|2021-09-28 02:18:30|9350.1|9340.1|9350.1|9340.1|9350.1|9340.1|9350.1|9340.1|1
1632795530000|2021-09-28 02:18:50|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|1
1632795540000|2021-09-28 02:19:00|9350.6|9340.6|9351.9|9341.9|9352.1|9342.1|9350.6|9340.6|5
1632795550000|2021-09-28 02:19:10|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|1
1632795560000|2021-09-28 02:19:20|9352.4|9342.4|9352.9|9342.9|9352.9|9342.9|9352.4|9342.4|2
1632795570000|2021-09-28 02:19:30|9353.6|9343.6|9353.1|9343.1|9353.6|9343.6|9353.1|9343.1|3
1632795580000|2021-09-28 02:19:40|9353.4|9343.4|9353.3|9343.3|9353.9|9343.9|9353.3|9343.3|4
1632795600000|2021-09-28 02:20:00|9353.6|9343.6|9353.9|9343.9|9353.9|9343.9|9353.6|9343.6|2
1632795630000|2021-09-28 02:20:30|9353.6|9343.6|9353.4|9343.4|9353.6|9343.6|9353.4|9343.4|2
1632795640000|2021-09-28 02:20:40|9353.6|9343.6|9355|9345|9355|9345|9353.6|9343.6|6
1632795650000|2021-09-28 02:20:50|9354.6|9344.6|9354.6|9344.6|9355|9345|9354.1|9344.1|6
1632795660000|2021-09-28 02:21:00|9355.1|9345.1|9355.3|9345.3|9355.3|9345.3|9355.1|9345.1|2
1632795680000|2021-09-28 02:21:20|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|1
1632795690000|2021-09-28 02:21:30|9355.1|9345.1|9354.6|9344.6|9355.3|9345.3|9354.6|9344.6|4
1632795700000|2021-09-28 02:21:40|9354.9|9344.9|9354.5|9344.5|9354.9|9344.9|9354.5|9344.5|2
1632795720000|2021-09-28 02:22:00|9354.3|9344.3|9353.6|9343.6|9354.3|9344.3|9353.6|9343.6|3
1632795740000|2021-09-28 02:22:20|9353.4|9343.4|9353.4|9343.4|9353.4|9343.4|9353.1|9343.1|3
1632795750000|2021-09-28 02:22:30|9353.1|9343.1|9353.6|9343.6|9354.1|9344.1|9353.1|9343.1|3
1632795770000|2021-09-28 02:22:50|9354.1|9344.1|9352.6|9342.6|9354.1|9344.1|9352.6|9342.6|4
1632795780000|2021-09-28 02:23:00|9352.9|9342.9|9352.6|9342.6|9352.9|9342.9|9352.6|9342.6|6
1632795790000|2021-09-28 02:23:10|9352.4|9342.4|9353.1|9343.1|9353.1|9343.1|9352.4|9342.4|4
1632795810000|2021-09-28 02:23:30|9353.4|9343.4|9355.4|9345.4|9355.4|9345.4|9353.4|9343.4|4
1632795820000|2021-09-28 02:23:40|9354.9|9344.9|9354.5|9344.5|9354.9|9344.9|9354.4|9344.4|6
1632795830000|2021-09-28 02:23:50|9354.6|9344.6|9355.1|9345.1|9355.1|9345.1|9354.6|9344.6|2
1632795840000|2021-09-28 02:24:00|9355.4|9345.4|9355.6|9345.6|9355.9|9345.9|9355.4|9345.4|3
1632795850000|2021-09-28 02:24:10|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|1
1632795870000|2021-09-28 02:24:30|9355.6|9345.6|9355.6|9345.6|9355.6|9345.6|9355.6|9345.6|1
1632795880000|2021-09-28 02:24:40|9355.4|9345.4|9354|9344|9355.4|9345.4|9354|9344|5
1632795890000|2021-09-28 02:24:50|9353.5|9343.5|9352.9|9342.9|9353.5|9343.5|9352.5|9342.5|5
1632795900000|2021-09-28 02:25:00|9353.1|9343.1|9352.4|9342.4|9353.1|9343.1|9352.3|9342.3|4
1632795910000|2021-09-28 02:25:10|9353.6|9343.6|9352.4|9342.4|9353.6|9343.6|9352.4|9342.4|3
1632795920000|2021-09-28 02:25:20|9352.8|9342.8|9352.1|9342.1|9353.4|9343.4|9352.1|9342.1|5
1632795930000|2021-09-28 02:25:30|9350.8|9340.8|9351.5|9341.5|9351.5|9341.5|9350.8|9340.8|2
1632795940000|2021-09-28 02:25:40|9351|9341|9351|9341|9351|9341|9351|9341|1
1632795950000|2021-09-28 02:25:50|9350.8|9340.8|9350.6|9340.6|9350.8|9340.8|9350.6|9340.6|2
1632795960000|2021-09-28 02:26:00|9351.4|9341.4|9354.5|9344.5|9354.6|9344.6|9351.4|9341.4|5
1632795970000|2021-09-28 02:26:10|9354.1|9344.1|9354.6|9344.6|9354.6|9344.6|9353.6|9343.6|7
1632795980000|2021-09-28 02:26:20|9354.1|9344.1|9354.6|9344.6|9354.8|9344.8|9354.1|9344.1|4
1632795990000|2021-09-28 02:26:30|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|1
1632796000000|2021-09-28 02:26:40|9355.1|9345.1|9355.5|9345.5|9355.8|9345.8|9355.1|9345.1|4
1632796020000|2021-09-28 02:27:00|9355.6|9345.6|9355.4|9345.4|9355.6|9345.6|9355.4|9345.4|6
1632796030000|2021-09-28 02:27:10|9355.6|9345.6|9353.6|9343.6|9355.6|9345.6|9353.6|9343.6|5
1632796060000|2021-09-28 02:27:40|9353.9|9343.9|9354.1|9344.1|9354.6|9344.6|9353.9|9343.9|4
1632796080000|2021-09-28 02:28:00|9353.5|9343.5|9353.3|9343.3|9353.5|9343.5|9353.3|9343.3|2
1632796120000|2021-09-28 02:28:40|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|1
1632796130000|2021-09-28 02:28:50|9352.9|9342.9|9351.9|9341.9|9352.9|9342.9|9351.9|9341.9|2
1632796140000|2021-09-28 02:29:00|9351.6|9341.6|9352.4|9342.4|9352.4|9342.4|9351.6|9341.6|2
1632796150000|2021-09-28 02:29:10|9351.6|9341.6|9352.4|9342.4|9352.4|9342.4|9351.6|9341.6|3
1632796190000|2021-09-28 02:29:50|9354.3|9344.3|9353.1|9343.1|9354.3|9344.3|9353.1|9343.1|3
1632796200000|2021-09-28 02:30:00|9353|9343|9352.1|9342.1|9353|9343|9351.1|9341.1|11
1632796210000|2021-09-28 02:30:10|9352.4|9342.4|9352|9342|9352.6|9342.6|9351.9|9341.9|6
1632796220000|2021-09-28 02:30:20|9351.6|9341.6|9350.6|9340.6|9351.6|9341.6|9350.4|9340.4|6
1632796240000|2021-09-28 02:30:40|9350.5|9340.5|9351.5|9341.5|9351.6|9341.6|9350.4|9340.4|6
1632796250000|2021-09-28 02:30:50|9351.1|9341.1|9351.5|9341.5|9351.9|9341.9|9350.8|9340.8|11
1632796260000|2021-09-28 02:31:00|9351.8|9341.8|9352|9342|9352.4|9342.4|9351.1|9341.1|6
1632796270000|2021-09-28 02:31:10|9351.6|9341.6|9352.6|9342.6|9352.8|9342.8|9351.6|9341.6|8
1632796280000|2021-09-28 02:31:20|9352.4|9342.4|9353.3|9343.3|9353.6|9343.6|9352.4|9342.4|9
1632796290000|2021-09-28 02:31:30|9353.8|9343.8|9353.4|9343.4|9353.8|9343.8|9352.8|9342.8|12
1632796300000|2021-09-28 02:31:40|9353.1|9343.1|9353.4|9343.4|9353.6|9343.6|9352.8|9342.8|17
1632796310000|2021-09-28 02:31:50|9353.6|9343.6|9352.3|9342.3|9353.6|9343.6|9351.8|9341.8|8
1632796320000|2021-09-28 02:32:00|9351.9|9341.9|9350.8|9340.8|9352.3|9342.3|9350.8|9340.8|13
1632796330000|2021-09-28 02:32:10|9351.6|9341.6|9352.3|9342.3|9352.6|9342.6|9351|9341|10
1632796340000|2021-09-28 02:32:20|9352.6|9342.6|9352.1|9342.1|9353.1|9343.1|9352.1|9342.1|13
1632796350000|2021-09-28 02:32:30|9352.4|9342.4|9353.9|9343.9|9354.6|9344.6|9352.4|9342.4|18
1632796360000|2021-09-28 02:32:40|9353.5|9343.5|9352.1|9342.1|9353.6|9343.6|9352.1|9342.1|10
1632796370000|2021-09-28 02:32:50|9352.6|9342.6|9350.4|9340.4|9352.6|9342.6|9350.4|9340.4|11
1632796380000|2021-09-28 02:33:00|9350.9|9340.9|9351.4|9341.4|9351.9|9341.9|9350.4|9340.4|7
1632796390000|2021-09-28 02:33:10|9351.9|9341.9|9351.9|9341.9|9352.6|9342.6|9351.4|9341.4|8
1632796400000|2021-09-28 02:33:20|9353.1|9343.1|9352.8|9342.8|9353.1|9343.1|9352.5|9342.5|3
1632796410000|2021-09-28 02:33:30|9353.3|9343.3|9354.8|9344.8|9354.8|9344.8|9352.8|9342.8|6
1632796420000|2021-09-28 02:33:40|9354.9|9344.9|9353.9|9343.9|9355.5|9345.5|9353.9|9343.9|13
1632796430000|2021-09-28 02:33:50|9354.1|9344.1|9353.6|9343.6|9354.4|9344.4|9352.3|9342.3|12
1632796440000|2021-09-28 02:34:00|9353.3|9343.3|9353.4|9343.4|9354.9|9344.9|9350.9|9340.9|20
1632796450000|2021-09-28 02:34:10|9353|9343|9353.1|9343.1|9353.1|9343.1|9352.1|9342.1|5
1632796460000|2021-09-28 02:34:20|9353|9343|9353.1|9343.1|9353.1|9343.1|9352.5|9342.5|10
1632796470000|2021-09-28 02:34:30|9353.4|9343.4|9350.9|9340.9|9353.4|9343.4|9350.9|9340.9|15
1632796480000|2021-09-28 02:34:40|9351.4|9341.4|9351.8|9341.8|9352.1|9342.1|9351.4|9341.4|8
1632796490000|2021-09-28 02:34:50|9351.6|9341.6|9350.8|9340.8|9351.6|9341.6|9350.1|9340.1|6
1632796500000|2021-09-28 02:35:00|9350.5|9340.5|9350.9|9340.9|9351.4|9341.4|9350.5|9340.5|7
1632796510000|2021-09-28 02:35:10|9351.6|9341.6|9350.8|9340.8|9351.6|9341.6|9350.8|9340.8|2
1632796520000|2021-09-28 02:35:20|9351.3|9341.3|9351.4|9341.4|9351.4|9341.4|9350.9|9340.9|5
1632796530000|2021-09-28 02:35:30|9351.6|9341.6|9352.3|9342.3|9352.6|9342.6|9351.4|9341.4|12
1632796540000|2021-09-28 02:35:40|9352.1|9342.1|9352.3|9342.3|9352.3|9342.3|9351.8|9341.8|6
1632796550000|2021-09-28 02:35:50|9352.4|9342.4|9352.8|9342.8|9352.8|9342.8|9352.4|9342.4|2
1632796560000|2021-09-28 02:36:00|9352.6|9342.6|9351.1|9341.1|9352.6|9342.6|9350.6|9340.6|10
1632796570000|2021-09-28 02:36:10|9351.4|9341.4|9351.9|9341.9|9352.1|9342.1|9351.1|9341.1|8
1632796580000|2021-09-28 02:36:20|9352.1|9342.1|9352.1|9342.1|9352.6|9342.6|9351.6|9341.6|11
1632796590000|2021-09-28 02:36:30|9352.6|9342.6|9351.8|9341.8|9352.6|9342.6|9351.8|9341.8|3
1632796600000|2021-09-28 02:36:40|9352.1|9342.1|9354.9|9344.9|9355.1|9345.1|9352.1|9342.1|13
1632796610000|2021-09-28 02:36:50|9354.8|9344.8|9354.4|9344.4|9355.1|9345.1|9353.6|9343.6|9
1632796620000|2021-09-28 02:37:00|9353.9|9343.9|9351|9341|9353.9|9343.9|9351|9341|6
1632796630000|2021-09-28 02:37:10|9350.9|9340.9|9351.6|9341.6|9351.6|9341.6|9350.4|9340.4|8
1632796640000|2021-09-28 02:37:20|9351.9|9341.9|9353.6|9343.6|9353.6|9343.6|9351.9|9341.9|14
1632796650000|2021-09-28 02:37:30|9353.4|9343.4|9353.5|9343.5|9354.4|9344.4|9353.4|9343.4|17
1632796660000|2021-09-28 02:37:40|9353.8|9343.8|9353.9|9343.9|9354|9344|9353.8|9343.8|3
1632796670000|2021-09-28 02:37:50|9353.5|9343.5|9353.6|9343.6|9354.8|9344.8|9353.4|9343.4|9
1632796680000|2021-09-28 02:38:00|9353.4|9343.4|9353.9|9343.9|9353.9|9343.9|9353.1|9343.1|9
1632796690000|2021-09-28 02:38:10|9353.6|9343.6|9353.9|9343.9|9354.5|9344.5|9353.3|9343.3|12
1632796700000|2021-09-28 02:38:20|9353.4|9343.4|9353.1|9343.1|9354.1|9344.1|9353.1|9343.1|11
1632796710000|2021-09-28 02:38:30|9353.4|9343.4|9353.6|9343.6|9353.9|9343.9|9353.4|9343.4|3
1632796720000|2021-09-28 02:38:40|9353.9|9343.9|9353.9|9343.9|9355|9345|9353.4|9343.4|14
1632796730000|2021-09-28 02:38:50|9353.6|9343.6|9353.1|9343.1|9356.3|9346.3|9353.1|9343.1|11
1632796740000|2021-09-28 02:39:00|9353|9343|9354.5|9344.5|9354.5|9344.5|9353|9343|12
1632796750000|2021-09-28 02:39:10|9354.1|9344.1|9353.1|9343.1|9354.3|9344.3|9353.1|9343.1|8
1632796760000|2021-09-28 02:39:20|9352.9|9342.9|9351.9|9341.9|9352.9|9342.9|9351.9|9341.9|6
1632796770000|2021-09-28 02:39:30|9352.9|9342.9|9353.1|9343.1|9355|9345|9352.1|9342.1|16
1632796780000|2021-09-28 02:39:40|9353.4|9343.4|9353.6|9343.6|9354.1|9344.1|9352.4|9342.4|8
1632796790000|2021-09-28 02:39:50|9352.9|9342.9|9353.9|9343.9|9354.4|9344.4|9352.9|9342.9|6
1632796800000|2021-09-28 02:40:00|9354.1|9344.1|9355.4|9345.4|9355.6|9345.6|9354.1|9344.1|11
1632796810000|2021-09-28 02:40:10|9355.6|9345.6|9355.1|9345.1|9355.6|9345.6|9355.1|9345.1|2
1632796820000|2021-09-28 02:40:20|9355.6|9345.6|9356.8|9346.8|9357.4|9347.4|9355.6|9345.6|8
1632796830000|2021-09-28 02:40:30|9356.5|9346.5|9355.4|9345.4|9356.5|9346.5|9355.3|9345.3|5
1632796840000|2021-09-28 02:40:40|9355.1|9345.1|9355.3|9345.3|9355.6|9345.6|9355.1|9345.1|3
1632796850000|2021-09-28 02:40:50|9355.1|9345.1|9355.3|9345.3|9355.3|9345.3|9354.8|9344.8|5
1632796860000|2021-09-28 02:41:00|9355|9345|9355.3|9345.3|9355.3|9345.3|9355|9345|2
1632796870000|2021-09-28 02:41:10|9355.1|9345.1|9355.6|9345.6|9355.6|9345.6|9354.4|9344.4|8
1632796880000|2021-09-28 02:41:20|9355.9|9345.9|9356.3|9346.3|9356.9|9346.9|9355.9|9345.9|4
1632796890000|2021-09-28 02:41:30|9355.9|9345.9|9357.6|9347.6|9357.6|9347.6|9355.9|9345.9|7
1632796900000|2021-09-28 02:41:40|9357.1|9347.1|9356.5|9346.5|9359.1|9349.1|9356.5|9346.5|14
1632796910000|2021-09-28 02:41:50|9356.1|9346.1|9356.4|9346.4|9356.4|9346.4|9356.1|9346.1|6
1632796920000|2021-09-28 02:42:00|9356.5|9346.5|9357.1|9347.1|9357.1|9347.1|9356.5|9346.5|4
1632796930000|2021-09-28 02:42:10|9357|9347|9357.4|9347.4|9357.4|9347.4|9357|9347|3
1632796960000|2021-09-28 02:42:40|9357.8|9347.8|9357.3|9347.3|9357.8|9347.8|9357.3|9347.3|7
1632796970000|2021-09-28 02:42:50|9356.9|9346.9|9356.5|9346.5|9356.9|9346.9|9356.5|9346.5|2
1632796980000|2021-09-28 02:43:00|9356.8|9346.8|9357.9|9347.9|9358.6|9348.6|9356.8|9346.8|10
1632796990000|2021-09-28 02:43:10|9357.6|9347.6|9357.3|9347.3|9357.6|9347.6|9356.4|9346.4|7
1632797000000|2021-09-28 02:43:20|9357|9347|9357.4|9347.4|9357.6|9347.6|9357|9347|4
1632797010000|2021-09-28 02:43:30|9357.6|9347.6|9356.8|9346.8|9358.1|9348.1|9356.8|9346.8|6
1632797020000|2021-09-28 02:43:40|9357|9347|9355.6|9345.6|9357.5|9347.5|9355.6|9345.6|7
1632797030000|2021-09-28 02:43:50|9355.4|9345.4|9354.6|9344.6|9355.4|9345.4|9354.6|9344.6|8
1632797040000|2021-09-28 02:44:00|9354.5|9344.5|9355.1|9345.1|9355.4|9345.4|9353.9|9343.9|14
1632797050000|2021-09-28 02:44:10|9354.9|9344.9|9356.5|9346.5|9356.5|9346.5|9354.9|9344.9|8
1632797060000|2021-09-28 02:44:20|9356.9|9346.9|9357.4|9347.4|9357.4|9347.4|9356.4|9346.4|8
1632797070000|2021-09-28 02:44:30|9357.3|9347.3|9357.4|9347.4|9357.4|9347.4|9357.1|9347.1|4
1632797080000|2021-09-28 02:44:40|9357.3|9347.3|9357.4|9347.4|9357.9|9347.9|9357.3|9347.3|4
1632797100000|2021-09-28 02:45:00|9357.6|9347.6|9357.4|9347.4|9358.6|9348.6|9357.4|9347.4|6
1632797110000|2021-09-28 02:45:10|9357.1|9347.1|9356.1|9346.1|9357.1|9347.1|9356.1|9346.1|3
1632797120000|2021-09-28 02:45:20|9355.6|9345.6|9353.9|9343.9|9355.6|9345.6|9353.9|9343.9|9
1632797130000|2021-09-28 02:45:30|9353.6|9343.6|9354.1|9344.1|9354.1|9344.1|9353.6|9343.6|3
1632797140000|2021-09-28 02:45:40|9354.4|9344.4|9355.1|9345.1|9355.1|9345.1|9354.4|9344.4|2
1632797150000|2021-09-28 02:45:50|9355.6|9345.6|9354.9|9344.9|9355.6|9345.6|9354.9|9344.9|4
1632797160000|2021-09-28 02:46:00|9355|9345|9358.3|9348.3|9358.3|9348.3|9355|9345|12
1632797170000|2021-09-28 02:46:10|9357.9|9347.9|9357.8|9347.8|9357.9|9347.9|9357.8|9347.8|2
1632797190000|2021-09-28 02:46:30|9357.1|9347.1|9357.6|9347.6|9357.6|9347.6|9357.1|9347.1|3
1632797200000|2021-09-28 02:46:40|9357.9|9347.9|9358.1|9348.1|9358.1|9348.1|9357.9|9347.9|2
1632797210000|2021-09-28 02:46:50|9358.6|9348.6|9359.9|9349.9|9360.1|9350.1|9358.6|9348.6|6
1632797220000|2021-09-28 02:47:00|9360.1|9350.1|9361.4|9351.4|9361.6|9351.6|9359.9|9349.9|8
1632797230000|2021-09-28 02:47:10|9361.6|9351.6|9362.1|9352.1|9362.6|9352.6|9361.6|9351.6|4
1632797240000|2021-09-28 02:47:20|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|1
1632797250000|2021-09-28 02:47:30|9361.4|9351.4|9361.4|9351.4|9361.4|9351.4|9361.4|9351.4|1
1632797280000|2021-09-28 02:48:00|9361.6|9351.6|9361.9|9351.9|9362.9|9352.9|9361.6|9351.6|7
1632797290000|2021-09-28 02:48:10|9361.4|9351.4|9361.1|9351.1|9362.1|9352.1|9361.1|9351.1|8
1632797300000|2021-09-28 02:48:20|9361.4|9351.4|9360.6|9350.6|9361.4|9351.4|9360.4|9350.4|4
1632797330000|2021-09-28 02:48:50|9360.4|9350.4|9359.9|9349.9|9360.6|9350.6|9359.9|9349.9|6
1632797360000|2021-09-28 02:49:20|9359.3|9349.3|9362.9|9352.9|9362.9|9352.9|9359.3|9349.3|8
1632797370000|2021-09-28 02:49:30|9362.4|9352.4|9362.5|9352.5|9362.9|9352.9|9362.4|9352.4|4
1632797380000|2021-09-28 02:49:40|9362.6|9352.6|9361.4|9351.4|9362.9|9352.9|9361.4|9351.4|6
1632797390000|2021-09-28 02:49:50|9361.1|9351.1|9360.1|9350.1|9361.1|9351.1|9360.1|9350.1|2
1632797400000|2021-09-28 02:50:00|9359.9|9349.9|9360.1|9350.1|9360.1|9350.1|9359.9|9349.9|2
1632797410000|2021-09-28 02:50:10|9359.6|9349.6|9359.6|9349.6|9359.9|9349.9|9359.1|9349.1|6
1632797420000|2021-09-28 02:50:20|9359.5|9349.5|9359.1|9349.1|9359.5|9349.5|9359.1|9349.1|2
1632797430000|2021-09-28 02:50:30|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|1
1632797450000|2021-09-28 02:50:50|9359.1|9349.1|9359.6|9349.6|9359.9|9349.9|9359.1|9349.1|9
1632797460000|2021-09-28 02:51:00|9359.9|9349.9|9361.1|9351.1|9361.1|9351.1|9359.9|9349.9|3
1632797470000|2021-09-28 02:51:10|9361.6|9351.6|9361.4|9351.4|9361.6|9351.6|9361.4|9351.4|2
1632797480000|2021-09-28 02:51:20|9361.3|9351.3|9362.1|9352.1|9362.4|9352.4|9361.3|9351.3|6
1632797490000|2021-09-28 02:51:30|9362.4|9352.4|9363.3|9353.3|9363.3|9353.3|9362.4|9352.4|4
1632797500000|2021-09-28 02:51:40|9362.9|9352.9|9361.9|9351.9|9362.9|9352.9|9361.9|9351.9|3
1632797510000|2021-09-28 02:51:50|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|9360.4|9350.4|9
1632797520000|2021-09-28 02:52:00|9361.4|9351.4|9361.4|9351.4|9361.6|9351.6|9361.4|9351.4|3
1632797530000|2021-09-28 02:52:10|9361.6|9351.6|9362.9|9352.9|9362.9|9352.9|9361.4|9351.4|7
1632797540000|2021-09-28 02:52:20|9362.6|9352.6|9362.6|9352.6|9363|9353|9362.6|9352.6|5
1632797550000|2021-09-28 02:52:30|9362.9|9352.9|9362.6|9352.6|9363.8|9353.8|9362.6|9352.6|6
1632797560000|2021-09-28 02:52:40|9362.1|9352.1|9362.1|9352.1|9362.6|9352.6|9362.1|9352.1|4
1632797570000|2021-09-28 02:52:50|9362.5|9352.5|9362.4|9352.4|9362.5|9352.5|9361.9|9351.9|5
1632797580000|2021-09-28 02:53:00|9362.1|9352.1|9362.1|9352.1|9362.4|9352.4|9361.9|9351.9|7
1632797590000|2021-09-28 02:53:10|9362.4|9352.4|9362.6|9352.6|9362.6|9352.6|9362.1|9352.1|4
1632797600000|2021-09-28 02:53:20|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|1
1632797610000|2021-09-28 02:53:30|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|1
1632797620000|2021-09-28 02:53:40|9362.1|9352.1|9361.1|9351.1|9362.1|9352.1|9360.5|9350.5|7
1632797640000|2021-09-28 02:54:00|9361.6|9351.6|9362.4|9352.4|9362.4|9352.4|9361.6|9351.6|4
1632797650000|2021-09-28 02:54:10|9363|9353|9363.1|9353.1|9363.1|9353.1|9362.9|9352.9|4
1632797660000|2021-09-28 02:54:20|9362.9|9352.9|9362.6|9352.6|9362.9|9352.9|9362.6|9352.6|4
1632797670000|2021-09-28 02:54:30|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1632797680000|2021-09-28 02:54:40|9362.9|9352.9|9362.6|9352.6|9363.1|9353.1|9362.6|9352.6|3
1632797690000|2021-09-28 02:54:50|9362.9|9352.9|9363.9|9353.9|9363.9|9353.9|9362.9|9352.9|3
1632797700000|2021-09-28 02:55:00|9363.6|9353.6|9363.6|9353.6|9363.9|9353.9|9363.6|9353.6|3
1632797710000|2021-09-28 02:55:10|9363.9|9353.9|9364|9354|9364.4|9354.4|9363.6|9353.6|9
1632797730000|2021-09-28 02:55:30|9364.1|9354.1|9362.8|9352.8|9364.1|9354.1|9362.8|9352.8|5
1632797740000|2021-09-28 02:55:40|9362.5|9352.5|9362.3|9352.3|9362.5|9352.5|9362.1|9352.1|4
1632797750000|2021-09-28 02:55:50|9362.5|9352.5|9362.6|9352.6|9362.9|9352.9|9362.5|9352.5|4
1632797760000|2021-09-28 02:56:00|9362.5|9352.5|9361.6|9351.6|9362.5|9352.5|9359.3|9349.3|12
1632797770000|2021-09-28 02:56:10|9361.4|9351.4|9358.9|9348.9|9361.4|9351.4|9358.9|9348.9|14
1632797780000|2021-09-28 02:56:20|9359.4|9349.4|9359.4|9349.4|9360.1|9350.1|9358.4|9348.4|11
1632797790000|2021-09-28 02:56:30|9359.6|9349.6|9359.6|9349.6|9360.1|9350.1|9359.4|9349.4|5
1632797800000|2021-09-28 02:56:40|9359.4|9349.4|9358.9|9348.9|9359.8|9349.8|9358.9|9348.9|8
1632797810000|2021-09-28 02:56:50|9359.1|9349.1|9359.1|9349.1|9359.1|9349.1|9358.9|9348.9|3
1632797820000|2021-09-28 02:57:00|9359.8|9349.8|9359.4|9349.4|9360.1|9350.1|9359.4|9349.4|5
1632797830000|2021-09-28 02:57:10|9359.1|9349.1|9357.8|9347.8|9359.1|9349.1|9357.8|9347.8|3
1632797840000|2021-09-28 02:57:20|9358.4|9348.4|9358.5|9348.5|9358.5|9348.5|9358.4|9348.4|2
1632797850000|2021-09-28 02:57:30|9358.6|9348.6|9358.9|9348.9|9359.1|9349.1|9358.6|9348.6|9
1632797860000|2021-09-28 02:57:40|9359.1|9349.1|9359.4|9349.4|9360.1|9350.1|9359.1|9349.1|5
1632797870000|2021-09-28 02:57:50|9359.6|9349.6|9360.9|9350.9|9360.9|9350.9|9359.6|9349.6|5
1632797880000|2021-09-28 02:58:00|9360.5|9350.5|9361.9|9351.9|9362.1|9352.1|9360.5|9350.5|9
1632797890000|2021-09-28 02:58:10|9361.8|9351.8|9361.6|9351.6|9361.8|9351.8|9360.9|9350.9|5
1632797900000|2021-09-28 02:58:20|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|1
1632797910000|2021-09-28 02:58:30|9362.9|9352.9|9363.6|9353.6|9363.9|9353.9|9362.6|9352.6|10
1632797920000|2021-09-28 02:58:40|9363.9|9353.9|9364.9|9354.9|9364.9|9354.9|9363.9|9353.9|4
1632797930000|2021-09-28 02:58:50|9364.8|9354.8|9364.5|9354.5|9364.8|9354.8|9364.4|9354.4|4
1632797940000|2021-09-28 02:59:00|9364.6|9354.6|9365|9355|9365.4|9355.4|9364.6|9354.6|6
1632797950000|2021-09-28 02:59:10|9364.5|9354.5|9364.6|9354.6|9365.1|9355.1|9364.4|9354.4|6
1632797960000|2021-09-28 02:59:20|9364.5|9354.5|9362.4|9352.4|9364.5|9354.5|9362.4|9352.4|6
1632797970000|2021-09-28 02:59:30|9362.5|9352.5|9363.8|9353.8|9364.6|9354.6|9362.5|9352.5|8
1632797980000|2021-09-28 02:59:40|9363.5|9353.5|9364.9|9354.9|9365.1|9355.1|9363.5|9353.5|8
1632797990000|2021-09-28 02:59:50|9364.6|9354.6|9364.1|9354.1|9364.9|9354.9|9364.1|9354.1|13
1632798000000|2021-09-28 03:00:00|9363.9|9353.9|9364.6|9354.6|9364.9|9354.9|9363.9|9353.9|6
1632798010000|2021-09-28 03:00:10|9364.1|9354.1|9362.5|9352.5|9364.6|9354.6|9362.5|9352.5|9
1632798020000|2021-09-28 03:00:20|9362.6|9352.6|9362.8|9352.8|9363.1|9353.1|9362.3|9352.3|9
1632798030000|2021-09-28 03:00:30|9363.1|9353.1|9362.5|9352.5|9364.1|9354.1|9362.5|9352.5|6
1632798040000|2021-09-28 03:00:40|9362.8|9352.8|9363|9353|9363|9353|9362.5|9352.5|4
1632798050000|2021-09-28 03:00:50|9363.3|9353.3|9364.1|9354.1|9364.1|9354.1|9363.3|9353.3|8
1632798060000|2021-09-28 03:01:00|9363.6|9353.6|9364.6|9354.6|9364.6|9354.6|9363.6|9353.6|9
1632798070000|2021-09-28 03:01:10|9363.8|9353.8|9364.4|9354.4|9364.9|9354.9|9363.5|9353.5|10
1632798080000|2021-09-28 03:01:20|9364.8|9354.8|9365.1|9355.1|9365.1|9355.1|9364.8|9354.8|2
1632798090000|2021-09-28 03:01:30|9366.3|9356.3|9368.1|9358.1|9368.4|9358.4|9365.9|9355.9|21
1632798100000|2021-09-28 03:01:40|9368.4|9358.4|9370.9|9360.9|9371.5|9361.5|9367.4|9357.4|18
1632798110000|2021-09-28 03:01:50|9371.1|9361.1|9372.9|9362.9|9372.9|9362.9|9371.1|9361.1|13
1632798120000|2021-09-28 03:02:00|9373.1|9363.1|9372.4|9362.4|9373.4|9363.4|9372.4|9362.4|9
1632798130000|2021-09-28 03:02:10|9372.1|9362.1|9372.3|9362.3|9372.4|9362.4|9372.1|9362.1|3
1632798140000|2021-09-28 03:02:20|9371.9|9361.9|9369.9|9359.9|9371.9|9361.9|9369.9|9359.9|9
1632798150000|2021-09-28 03:02:30|9369.6|9359.6|9367.6|9357.6|9370.4|9360.4|9367.4|9357.4|16
1632798160000|2021-09-28 03:02:40|9367.9|9357.9|9368.3|9358.3|9368.3|9358.3|9367.9|9357.9|4
1632798170000|2021-09-28 03:02:50|9368.4|9358.4|9368.6|9358.6|9368.6|9358.6|9368.4|9358.4|2
1632798180000|2021-09-28 03:03:00|9368.4|9358.4|9367.8|9357.8|9368.4|9358.4|9367.6|9357.6|8
1632798190000|2021-09-28 03:03:10|9368.1|9358.1|9370.1|9360.1|9370.1|9360.1|9368.1|9358.1|8
1632798200000|2021-09-28 03:03:20|9370.6|9360.6|9372.5|9362.5|9372.5|9362.5|9370.4|9360.4|8
1632798220000|2021-09-28 03:03:40|9373|9363|9372|9362|9373.6|9363.6|9372|9362|17
1632798230000|2021-09-28 03:03:50|9372.3|9362.3|9372|9362|9372.3|9362.3|9372|9362|4
1632798240000|2021-09-28 03:04:00|9371.6|9361.6|9371.9|9361.9|9371.9|9361.9|9370.4|9360.4|11
1632798250000|2021-09-28 03:04:10|9371.6|9361.6|9371.3|9361.3|9371.6|9361.6|9371.1|9361.1|6
1632798260000|2021-09-28 03:04:20|9371.1|9361.1|9371.6|9361.6|9371.6|9361.6|9370.6|9360.6|11
1632798270000|2021-09-28 03:04:30|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|1
1632798280000|2021-09-28 03:04:40|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|1
1632798290000|2021-09-28 03:04:50|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|1
1632798300000|2021-09-28 03:05:00|9371.4|9361.4|9370.6|9360.6|9371.8|9361.8|9370.5|9360.5|9
1632798310000|2021-09-28 03:05:10|9370.8|9360.8|9368.4|9358.4|9371.1|9361.1|9368.4|9358.4|11
1632798320000|2021-09-28 03:05:20|9368|9358|9366.6|9356.6|9368.1|9358.1|9366.6|9356.6|9
1632798330000|2021-09-28 03:05:30|9365.9|9355.9|9366.1|9356.1|9366.8|9356.8|9365.9|9355.9|3
1632798340000|2021-09-28 03:05:40|9365.9|9355.9|9365.9|9355.9|9365.9|9355.9|9365.9|9355.9|1
1632798360000|2021-09-28 03:06:00|9365|9355|9367.5|9357.5|9367.5|9357.5|9365|9355|5
1632798370000|2021-09-28 03:06:10|9367.4|9357.4|9367.1|9357.1|9367.4|9357.4|9367|9357|3
1632798380000|2021-09-28 03:06:20|9366.9|9356.9|9366.8|9356.8|9366.9|9356.9|9366.5|9356.5|5
1632798390000|2021-09-28 03:06:30|9367.1|9357.1|9367.1|9357.1|9367.1|9357.1|9367.1|9357.1|1
1632798400000|2021-09-28 03:06:40|9366.8|9356.8|9366.6|9356.6|9366.8|9356.8|9366.4|9356.4|3
1632798410000|2021-09-28 03:06:50|9366.9|9356.9|9367.1|9357.1|9367.1|9357.1|9366.9|9356.9|2
1632798420000|2021-09-28 03:07:00|9367.4|9357.4|9367.4|9357.4|9367.8|9357.8|9367.4|9357.4|3
1632798430000|2021-09-28 03:07:10|9367.6|9357.6|9369.1|9359.1|9369.4|9359.4|9367.6|9357.6|6
1632798440000|2021-09-28 03:07:20|9368.9|9358.9|9369.5|9359.5|9369.5|9359.5|9368.9|9358.9|3
1632798450000|2021-09-28 03:07:30|9369.9|9359.9|9368.9|9358.9|9369.9|9359.9|9368.4|9358.4|8
1632798460000|2021-09-28 03:07:40|9369.1|9359.1|9370.3|9360.3|9370.9|9360.9|9369|9359|10
1632798470000|2021-09-28 03:07:50|9370.5|9360.5|9369.1|9359.1|9370.5|9360.5|9369.1|9359.1|5
1632798480000|2021-09-28 03:08:00|9368.8|9358.8|9370.4|9360.4|9370.4|9360.4|9367.9|9357.9|9
1632798490000|2021-09-28 03:08:10|9370|9360|9369.1|9359.1|9371.1|9361.1|9369.1|9359.1|12
1632798500000|2021-09-28 03:08:20|9369.4|9359.4|9369|9359|9369.4|9359.4|9369|9359|3
1632798510000|2021-09-28 03:08:30|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|1
1632798520000|2021-09-28 03:08:40|9369.5|9359.5|9370.4|9360.4|9371.1|9361.1|9369.5|9359.5|9
1632798530000|2021-09-28 03:08:50|9370.6|9360.6|9370.3|9360.3|9370.6|9360.6|9370.3|9360.3|2
1632798540000|2021-09-28 03:09:00|9370.6|9360.6|9370.8|9360.8|9371.1|9361.1|9370.5|9360.5|7
1632798550000|2021-09-28 03:09:10|9371.1|9361.1|9369.3|9359.3|9371.6|9361.6|9369.3|9359.3|8
1632798560000|2021-09-28 03:09:20|9369.1|9359.1|9368.3|9358.3|9369.1|9359.1|9368.1|9358.1|8
1632798570000|2021-09-28 03:09:30|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1632798580000|2021-09-28 03:09:40|9368.4|9358.4|9368.4|9358.4|9368.4|9358.4|9367.4|9357.4|5
1632798590000|2021-09-28 03:09:50|9367.9|9357.9|9367.6|9357.6|9367.9|9357.9|9367.6|9357.6|2
1632798600000|2021-09-28 03:10:00|9367.9|9357.9|9368.8|9358.8|9368.9|9358.9|9367.9|9357.9|3
1632798620000|2021-09-28 03:10:20|9368.4|9358.4|9367.6|9357.6|9368.4|9358.4|9367.6|9357.6|2
1632798630000|2021-09-28 03:10:30|9367.4|9357.4|9366.3|9356.3|9367.4|9357.4|9366.1|9356.1|8
1632798640000|2021-09-28 03:10:40|9365.9|9355.9|9363.6|9353.6|9365.9|9355.9|9363.1|9353.1|7
1632798650000|2021-09-28 03:10:50|9363.4|9353.4|9362.1|9352.1|9363.4|9353.4|9361.8|9351.8|8
1632798660000|2021-09-28 03:11:00|9361.8|9351.8|9362.4|9352.4|9362.4|9352.4|9361.8|9351.8|4
1632798670000|2021-09-28 03:11:10|9362.3|9352.3|9361.3|9351.3|9362.3|9352.3|9361.3|9351.3|4
1632798680000|2021-09-28 03:11:20|9361.1|9351.1|9360.9|9350.9|9361.3|9351.3|9360.4|9350.4|11
1632798690000|2021-09-28 03:11:30|9360.6|9350.6|9360.9|9350.9|9360.9|9350.9|9360.6|9350.6|2
1632798700000|2021-09-28 03:11:40|9360.4|9350.4|9360.9|9350.9|9360.9|9350.9|9360|9350|4
1632798710000|2021-09-28 03:11:50|9361.1|9351.1|9361|9351|9361.1|9351.1|9361|9351|2
1632798720000|2021-09-28 03:12:00|9361.3|9351.3|9360.1|9350.1|9361.4|9351.4|9360.1|9350.1|4
1632798730000|2021-09-28 03:12:10|9359.9|9349.9|9360.1|9350.1|9360.1|9350.1|9359.9|9349.9|2
1632798740000|2021-09-28 03:12:20|9360.4|9350.4|9361.4|9351.4|9361.4|9351.4|9360.4|9350.4|4
1632798750000|2021-09-28 03:12:30|9361.1|9351.1|9361.1|9351.1|9361.1|9351.1|9361.1|9351.1|1
1632798760000|2021-09-28 03:12:40|9361.4|9351.4|9361.4|9351.4|9361.4|9351.4|9361.4|9351.4|1
1632798770000|2021-09-28 03:12:50|9362.1|9352.1|9362.6|9352.6|9363.1|9353.1|9362.1|9352.1|4
1632798800000|2021-09-28 03:13:20|9362.9|9352.9|9361.6|9351.6|9363.1|9353.1|9361.4|9351.4|7
1632798810000|2021-09-28 03:13:30|9361.5|9351.5|9362|9352|9362|9352|9361.5|9351.5|5
1632798820000|2021-09-28 03:13:40|9361.8|9351.8|9361.4|9351.4|9361.8|9351.8|9361.4|9351.4|2
1632798830000|2021-09-28 03:13:50|9361.1|9351.1|9361.8|9351.8|9361.8|9351.8|9360.6|9350.6|6
1632798840000|2021-09-28 03:14:00|9362.4|9352.4|9362.4|9352.4|9363.4|9353.4|9362.4|9352.4|4
1632798850000|2021-09-28 03:14:10|9362.3|9352.3|9361.9|9351.9|9362.3|9352.3|9361.4|9351.4|3
1632798860000|2021-09-28 03:14:20|9362|9352|9363.5|9353.5|9364.5|9354.5|9362|9352|5
1632798870000|2021-09-28 03:14:30|9363.4|9353.4|9364.4|9354.4|9364.4|9354.4|9363.4|9353.4|3
1632798880000|2021-09-28 03:14:40|9363.9|9353.9|9363.6|9353.6|9363.9|9353.9|9363.4|9353.4|3
1632798890000|2021-09-28 03:14:50|9363.4|9353.4|9363|9353|9363.4|9353.4|9363|9353|4
1632798900000|2021-09-28 03:15:00|9362.8|9352.8|9362.9|9352.9|9362.9|9352.9|9362.8|9352.8|2
1632798910000|2021-09-28 03:15:10|9363.5|9353.5|9363.4|9353.4|9364.6|9354.6|9363.4|9353.4|7
1632798930000|2021-09-28 03:15:30|9363.8|9353.8|9363.5|9353.5|9363.8|9353.8|9363.5|9353.5|2
1632798940000|2021-09-28 03:15:40|9364.1|9354.1|9365.1|9355.1|9365.1|9355.1|9363.4|9353.4|5
1632798950000|2021-09-28 03:15:50|9366|9356|9366|9356|9366|9356|9366|9356|1
1632798960000|2021-09-28 03:16:00|9365.6|9355.6|9362.9|9352.9|9365.6|9355.6|9362.6|9352.6|7
1632798970000|2021-09-28 03:16:10|9363.1|9353.1|9363.4|9353.4|9363.4|9353.4|9363.1|9353.1|2
1632798980000|2021-09-28 03:16:20|9363.1|9353.1|9363.1|9353.1|9363.1|9353.1|9362.9|9352.9|5
1632798990000|2021-09-28 03:16:30|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|1
1632799000000|2021-09-28 03:16:40|9363.3|9353.3|9363.4|9353.4|9363.6|9353.6|9361.8|9351.8|8
1632799010000|2021-09-28 03:16:50|9362.9|9352.9|9364.9|9354.9|9364.9|9354.9|9362.9|9352.9|8
1632799020000|2021-09-28 03:17:00|9364.1|9354.1|9365.9|9355.9|9365.9|9355.9|9364.1|9354.1|8
1632799030000|2021-09-28 03:17:10|9365.4|9355.4|9365.9|9355.9|9365.9|9355.9|9365.4|9355.4|4
1632799040000|2021-09-28 03:17:20|9365.6|9355.6|9365.1|9355.1|9365.6|9355.6|9365.1|9355.1|2
1632799050000|2021-09-28 03:17:30|9365.6|9355.6|9365.1|9355.1|9365.6|9355.6|9365.1|9355.1|2
1632799060000|2021-09-28 03:17:40|9364.9|9354.9|9364.4|9354.4|9364.9|9354.9|9364.1|9354.1|8
1632799070000|2021-09-28 03:17:50|9364.1|9354.1|9364.4|9354.4|9364.9|9354.9|9364.1|9354.1|7
1632799080000|2021-09-28 03:18:00|9364.6|9354.6|9364.4|9354.4|9364.6|9354.6|9364.4|9354.4|6
1632799090000|2021-09-28 03:18:10|9364.8|9354.8|9363.9|9353.9|9364.8|9354.8|9363.9|9353.9|5
1632799100000|2021-09-28 03:18:20|9363.6|9353.6|9362.1|9352.1|9363.6|9353.6|9362.1|9352.1|3
1632799110000|2021-09-28 03:18:30|9361.9|9351.9|9361.6|9351.6|9361.9|9351.9|9361.6|9351.6|2
1632799130000|2021-09-28 03:18:50|9361.1|9351.1|9361.8|9351.8|9361.8|9351.8|9361.1|9351.1|3
1632799140000|2021-09-28 03:19:00|9362.1|9352.1|9361.9|9351.9|9363.1|9353.1|9361.6|9351.6|9
1632799150000|2021-09-28 03:19:10|9362.1|9352.1|9362.9|9352.9|9362.9|9352.9|9361.9|9351.9|5
1632799160000|2021-09-28 03:19:20|9361.6|9351.6|9361.6|9351.6|9362.1|9352.1|9361|9351|8
1632799170000|2021-09-28 03:19:30|9361.9|9351.9|9362.1|9352.1|9362.5|9352.5|9361.8|9351.8|5
1632799180000|2021-09-28 03:19:40|9362|9352|9362.9|9352.9|9362.9|9352.9|9361.9|9351.9|4
1632799190000|2021-09-28 03:19:50|9362.6|9352.6|9364.1|9354.1|9364.1|9354.1|9362.6|9352.6|14
1632799200000|2021-09-28 03:20:00|9364.4|9354.4|9364.4|9354.4|9365.1|9355.1|9363.5|9353.5|12
1632799210000|2021-09-28 03:20:10|9364.8|9354.8|9365.1|9355.1|9365.1|9355.1|9364.5|9354.5|7
1632799220000|2021-09-28 03:20:20|9364.9|9354.9|9364.6|9354.6|9364.9|9354.9|9364.6|9354.6|2
1632799230000|2021-09-28 03:20:30|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|1
1632799240000|2021-09-28 03:20:40|9365.1|9355.1|9364.9|9354.9|9365.1|9355.1|9364.9|9354.9|2
1632799250000|2021-09-28 03:20:50|9364.6|9354.6|9364.6|9354.6|9365.9|9355.9|9364.6|9354.6|8
1632799260000|2021-09-28 03:21:00|9365|9355|9366|9356|9366.3|9356.3|9365|9355|9
1632799270000|2021-09-28 03:21:10|9365.6|9355.6|9365.4|9355.4|9365.6|9355.6|9365.4|9355.4|2
1632799280000|2021-09-28 03:21:20|9365.8|9355.8|9365.3|9355.3|9365.9|9355.9|9365.3|9355.3|4
1632799290000|2021-09-28 03:21:30|9364.9|9354.9|9365.1|9355.1|9365.1|9355.1|9364.6|9354.6|5
1632799300000|2021-09-28 03:21:40|9365|9355|9365|9355|9365|9355|9364.6|9354.6|4
1632799320000|2021-09-28 03:22:00|9364.1|9354.1|9364.1|9354.1|9364.1|9354.1|9364.1|9354.1|1
1632799330000|2021-09-28 03:22:10|9363.9|9353.9|9363.9|9353.9|9363.9|9353.9|9363.6|9353.6|3
1632799340000|2021-09-28 03:22:20|9363.1|9353.1|9362.6|9352.6|9363.1|9353.1|9362.6|9352.6|3
1632799350000|2021-09-28 03:22:30|9363.1|9353.1|9363.1|9353.1|9363.1|9353.1|9363.1|9353.1|1
1632799370000|2021-09-28 03:22:50|9363.4|9353.4|9364.4|9354.4|9365|9355|9363.4|9353.4|4
1632799380000|2021-09-28 03:23:00|9364.9|9354.9|9365.4|9355.4|9365.4|9355.4|9364.9|9354.9|3
1632799390000|2021-09-28 03:23:10|9365.1|9355.1|9365.4|9355.4|9365.4|9355.4|9365.1|9355.1|2
1632799400000|2021-09-28 03:23:20|9365.1|9355.1|9365.4|9355.4|9365.4|9355.4|9364.9|9354.9|4
1632799410000|2021-09-28 03:23:30|9365.1|9355.1|9364.4|9354.4|9365.4|9355.4|9364.4|9354.4|11
1632799420000|2021-09-28 03:23:40|9364.1|9354.1|9364.4|9354.4|9364.4|9354.4|9364.1|9354.1|2
1632799430000|2021-09-28 03:23:50|9364.6|9354.6|9364.6|9354.6|9364.9|9354.9|9364.4|9354.4|4
1632799440000|2021-09-28 03:24:00|9364.9|9354.9|9365.1|9355.1|9365.4|9355.4|9364.9|9354.9|7
1632799450000|2021-09-28 03:24:10|9364.8|9354.8|9363.6|9353.6|9364.8|9354.8|9363.6|9353.6|5
1632799460000|2021-09-28 03:24:20|9363.9|9353.9|9363.3|9353.3|9363.9|9353.9|9363.3|9353.3|5
1632799480000|2021-09-28 03:24:40|9362.8|9352.8|9362.4|9352.4|9363.1|9353.1|9361.6|9351.6|8
1632799490000|2021-09-28 03:24:50|9362.6|9352.6|9360.5|9350.5|9362.6|9352.6|9360.4|9350.4|6
1632799500000|2021-09-28 03:25:00|9360.6|9350.6|9361.1|9351.1|9361.1|9351.1|9360.6|9350.6|3
1632799510000|2021-09-28 03:25:10|9360.9|9350.9|9360.9|9350.9|9360.9|9350.9|9360.9|9350.9|1
1632799520000|2021-09-28 03:25:20|9360.6|9350.6|9360.4|9350.4|9360.6|9350.6|9360.4|9350.4|2
1632799530000|2021-09-28 03:25:30|9360.6|9350.6|9361.3|9351.3|9361.3|9351.3|9360.6|9350.6|3
1632799540000|2021-09-28 03:25:40|9360.9|9350.9|9360.1|9350.1|9360.9|9350.9|9360.1|9350.1|4
1632799550000|2021-09-28 03:25:50|9359.8|9349.8|9360.1|9350.1|9360.1|9350.1|9359.6|9349.6|8
1632799560000|2021-09-28 03:26:00|9359.9|9349.9|9360.1|9350.1|9360.1|9350.1|9359.9|9349.9|2
1632799570000|2021-09-28 03:26:10|9359.9|9349.9|9359.6|9349.6|9359.9|9349.9|9359.6|9349.6|2
1632799580000|2021-09-28 03:26:20|9359.9|9349.9|9361.9|9351.9|9362.1|9352.1|9359.9|9349.9|8
1632799590000|2021-09-28 03:26:30|9362.1|9352.1|9364|9354|9364|9354|9362.1|9352.1|6
1632799600000|2021-09-28 03:26:40|9364.1|9354.1|9364.6|9354.6|9364.6|9354.6|9363.6|9353.6|9
1632799610000|2021-09-28 03:26:50|9364.9|9354.9|9365.4|9355.4|9367.1|9357.1|9364.9|9354.9|16
1632799620000|2021-09-28 03:27:00|9365.8|9355.8|9365.9|9355.9|9365.9|9355.9|9365.4|9355.4|6
1632799630000|2021-09-28 03:27:10|9366.1|9356.1|9365.4|9355.4|9366.1|9356.1|9365.1|9355.1|10
1632799640000|2021-09-28 03:27:20|9365.1|9355.1|9365.4|9355.4|9365.4|9355.4|9365.1|9355.1|2
1632799650000|2021-09-28 03:27:30|9365.6|9355.6|9365.4|9355.4|9365.6|9355.6|9365.4|9355.4|2
1632799660000|2021-09-28 03:27:40|9364.9|9354.9|9365.1|9355.1|9365.4|9355.4|9364.9|9354.9|4
1632799670000|2021-09-28 03:27:50|9364.9|9354.9|9363.4|9353.4|9365.1|9355.1|9363.4|9353.4|12
1632799680000|2021-09-28 03:28:00|9363.6|9353.6|9363.1|9353.1|9363.6|9353.6|9363.1|9353.1|4
1632799690000|2021-09-28 03:28:10|9363|9353|9360.4|9350.4|9363|9353|9360.4|9350.4|15
1632799700000|2021-09-28 03:28:20|9360.6|9350.6|9360.4|9350.4|9360.6|9350.6|9360.1|9350.1|3
1632799710000|2021-09-28 03:28:30|9360.6|9350.6|9361.4|9351.4|9361.4|9351.4|9360.6|9350.6|4
1632799720000|2021-09-28 03:28:40|9361.1|9351.1|9363.4|9353.4|9364|9354|9361.1|9351.1|9
1632799730000|2021-09-28 03:28:50|9363.9|9353.9|9364.6|9354.6|9364.9|9354.9|9363.9|9353.9|7
1632799740000|2021-09-28 03:29:00|9364.9|9354.9|9365.4|9355.4|9365.4|9355.4|9364.9|9354.9|2
1632799750000|2021-09-28 03:29:10|9365.6|9355.6|9366.6|9356.6|9366.6|9356.6|9365.6|9355.6|3
1632799760000|2021-09-28 03:29:20|9366.4|9356.4|9365.3|9355.3|9366.4|9356.4|9364.6|9354.6|6
1632799770000|2021-09-28 03:29:30|9364.4|9354.4|9364.9|9354.9|9365.1|9355.1|9364.4|9354.4|7
1632799780000|2021-09-28 03:29:40|9364.6|9354.6|9364.9|9354.9|9364.9|9354.9|9364.6|9354.6|2
1632799790000|2021-09-28 03:29:50|9365.4|9355.4|9365.4|9355.4|9365.9|9355.9|9365.4|9355.4|3
1632799800000|2021-09-28 03:30:00|9365.1|9355.1|9365.1|9355.1|9365.4|9355.4|9364.9|9354.9|4
1632799810000|2021-09-28 03:30:10|9365.4|9355.4|9365.6|9355.6|9365.6|9355.6|9365.4|9355.4|2
1632799850000|2021-09-28 03:30:50|9365.9|9355.9|9365.9|9355.9|9365.9|9355.9|9365.9|9355.9|1
1632799860000|2021-09-28 03:31:00|9365.6|9355.6|9365.1|9355.1|9365.6|9355.6|9365.1|9355.1|3
1632799890000|2021-09-28 03:31:30|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1632799900000|2021-09-28 03:31:40|9365.1|9355.1|9365.6|9355.6|9365.6|9355.6|9365.1|9355.1|3
1632799910000|2021-09-28 03:31:50|9365.9|9355.9|9369.6|9359.6|9369.6|9359.6|9365.9|9355.9|4
1632799930000|2021-09-28 03:32:10|9369.8|9359.8|9370.6|9360.6|9370.6|9360.6|9369.8|9359.8|2
1632800000000|2021-09-28 03:33:20|9371.1|9361.1|9372.4|9362.4|9372.4|9362.4|9371.1|9361.1|5
1632800010000|2021-09-28 03:33:30|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|1
1632800020000|2021-09-28 03:33:40|9373|9363|9373.4|9363.4|9373.4|9363.4|9373|9363|2
1632800030000|2021-09-28 03:33:50|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|1
1632800040000|2021-09-28 03:34:00|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|1
1632800070000|2021-09-28 03:34:30|9374.4|9364.4|9374.6|9364.6|9374.6|9364.6|9374.4|9364.4|2
1632800170000|2021-09-28 03:36:10|9374.4|9364.4|9373.9|9363.9|9374.4|9364.4|9373.9|9363.9|2
1632800180000|2021-09-28 03:36:20|9374|9364|9374.9|9364.9|9375|9365|9374|9364|4
1632800200000|2021-09-28 03:36:40|9375.1|9365.1|9377.1|9367.1|9377.1|9367.1|9375.1|9365.1|4
1632800210000|2021-09-28 03:36:50|9376.9|9366.9|9376.6|9366.6|9376.9|9366.9|9376.6|9366.6|2
1632800220000|2021-09-28 03:37:00|9375.9|9365.9|9374.1|9364.1|9375.9|9365.9|9374.1|9364.1|4
1632800240000|2021-09-28 03:37:20|9374|9364|9374|9364|9374|9364|9374|9364|1
1632800250000|2021-09-28 03:37:30|9373.6|9363.6|9373.6|9363.6|9373.6|9363.6|9373.6|9363.6|1
1632800260000|2021-09-28 03:37:40|9373.1|9363.1|9373.6|9363.6|9373.6|9363.6|9373.1|9363.1|2
1632800300000|2021-09-28 03:38:20|9374|9364|9374|9364|9374|9364|9374|9364|1
1632800310000|2021-09-28 03:38:30|9373.4|9363.4|9373.6|9363.6|9373.6|9363.6|9373.4|9363.4|2
1632800320000|2021-09-28 03:38:40|9373.9|9363.9|9373.4|9363.4|9374.6|9364.6|9373.4|9363.4|5
1632800340000|2021-09-28 03:39:00|9373.6|9363.6|9373.6|9363.6|9373.6|9363.6|9373.6|9363.6|1
1632800350000|2021-09-28 03:39:10|9373.4|9363.4|9373.4|9363.4|9374.4|9364.4|9373.4|9363.4|4
1632800370000|2021-09-28 03:39:30|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|1
1632800380000|2021-09-28 03:39:40|9373.4|9363.4|9373.1|9363.1|9373.4|9363.4|9373.1|9363.1|2
1632800390000|2021-09-28 03:39:50|9373.4|9363.4|9373.4|9363.4|9374.1|9364.1|9373.4|9363.4|5
1632800410000|2021-09-28 03:40:10|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9373.4|9363.4|3
1632800460000|2021-09-28 03:41:00|9373.4|9363.4|9373.3|9363.3|9373.4|9363.4|9373.3|9363.3|2
1632800480000|2021-09-28 03:41:20|9373.1|9363.1|9372|9362|9373.1|9363.1|9372|9362|5
1632800490000|2021-09-28 03:41:30|9371.6|9361.6|9371.8|9361.8|9371.9|9361.9|9371.6|9361.6|3
1632800510000|2021-09-28 03:41:50|9371.4|9361.4|9371.6|9361.6|9371.6|9361.6|9371.4|9361.4|2
1632800520000|2021-09-28 03:42:00|9371.4|9361.4|9371.6|9361.6|9371.6|9361.6|9371.4|9361.4|3
1632800550000|2021-09-28 03:42:30|9372|9362|9371.5|9361.5|9372|9362|9371.5|9361.5|2
1632800560000|2021-09-28 03:42:40|9371.6|9361.6|9373.6|9363.6|9373.6|9363.6|9371.6|9361.6|6
1632800570000|2021-09-28 03:42:50|9373.9|9363.9|9374.3|9364.3|9375.1|9365.1|9373.9|9363.9|5
1632800580000|2021-09-28 03:43:00|9374|9364|9374|9364|9374|9364|9374|9364|1
1632800590000|2021-09-28 03:43:10|9374.4|9364.4|9376.6|9366.6|9376.6|9366.6|9374.4|9364.4|6
1632800610000|2021-09-28 03:43:30|9376.3|9366.3|9375.6|9365.6|9376.3|9366.3|9375.6|9365.6|2
1632800620000|2021-09-28 03:43:40|9375.4|9365.4|9375.3|9365.3|9375.4|9365.4|9373.9|9363.9|3
1632800640000|2021-09-28 03:44:00|9375.4|9365.4|9374.9|9364.9|9375.4|9365.4|9374.3|9364.3|9
1632800660000|2021-09-28 03:44:20|9374.6|9364.6|9374.1|9364.1|9374.6|9364.6|9374.1|9364.1|2
1632800670000|2021-09-28 03:44:30|9373.9|9363.9|9373.6|9363.6|9373.9|9363.9|9373.6|9363.6|2
1632800680000|2021-09-28 03:44:40|9373.8|9363.8|9375|9365|9375|9365|9373.8|9363.8|4
1632800690000|2021-09-28 03:44:50|9374.6|9364.6|9374.8|9364.8|9374.8|9364.8|9374.6|9364.6|2
1632800700000|2021-09-28 03:45:00|9374.3|9364.3|9374.8|9364.8|9374.8|9364.8|9374.3|9364.3|4
1632800710000|2021-09-28 03:45:10|9374.9|9364.9|9375.6|9365.6|9375.9|9365.9|9374.9|9364.9|9
1632800720000|2021-09-28 03:45:20|9375.9|9365.9|9374.6|9364.6|9375.9|9365.9|9374.6|9364.6|6
1632800730000|2021-09-28 03:45:30|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|1
1632800750000|2021-09-28 03:45:50|9375.3|9365.3|9374.8|9364.8|9375.3|9365.3|9374.8|9364.8|3
1632800770000|2021-09-28 03:46:10|9374.4|9364.4|9374.8|9364.8|9374.8|9364.8|9374.4|9364.4|2
1632800780000|2021-09-28 03:46:20|9374.6|9364.6|9374.8|9364.8|9374.8|9364.8|9373.9|9363.9|4
1632800790000|2021-09-28 03:46:30|9374.9|9364.9|9374.8|9364.8|9374.9|9364.9|9374.3|9364.3|4
1632800800000|2021-09-28 03:46:40|9374.4|9364.4|9374.8|9364.8|9374.8|9364.8|9374.4|9364.4|5
1632800810000|2021-09-28 03:46:50|9375.1|9365.1|9376.1|9366.1|9376.9|9366.9|9375.1|9365.1|4
1632800820000|2021-09-28 03:47:00|9376.4|9366.4|9376.4|9366.4|9376.6|9366.6|9376.3|9366.3|5
1632800830000|2021-09-28 03:47:10|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|1
1632800840000|2021-09-28 03:47:20|9376.9|9366.9|9376.9|9366.9|9376.9|9366.9|9376.9|9366.9|1
1632800850000|2021-09-28 03:47:30|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|1
1632800860000|2021-09-28 03:47:40|9376.5|9366.5|9376.6|9366.6|9376.6|9366.6|9376.5|9366.5|2
1632800870000|2021-09-28 03:47:50|9376.9|9366.9|9376.9|9366.9|9376.9|9366.9|9376.9|9366.9|1
1632800880000|2021-09-28 03:48:00|9376.8|9366.8|9378.6|9368.6|9378.6|9368.6|9376.8|9366.8|2
1632800890000|2021-09-28 03:48:10|9378.9|9368.9|9379|9369|9379|9369|9378.6|9368.6|4
1632800900000|2021-09-28 03:48:20|9378.8|9368.8|9378.8|9368.8|9379|9369|9378.8|9368.8|3
1632800910000|2021-09-28 03:48:30|9379|9369|9380.1|9370.1|9380.1|9370.1|9378.5|9368.5|7
1632800920000|2021-09-28 03:48:40|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|1
1632800930000|2021-09-28 03:48:50|9379.4|9369.4|9378.6|9368.6|9379.4|9369.4|9378.1|9368.1|3
1632800940000|2021-09-28 03:49:00|9378.1|9368.1|9378.4|9368.4|9378.6|9368.6|9378.1|9368.1|6
1632800950000|2021-09-28 03:49:10|9378.8|9368.8|9379|9369|9379|9369|9378.8|9368.8|2
1632800970000|2021-09-28 03:49:30|9378.6|9368.6|9378.4|9368.4|9378.6|9368.6|9378.4|9368.4|2
1632800990000|2021-09-28 03:49:50|9378.6|9368.6|9378.8|9368.8|9378.8|9368.8|9378.4|9368.4|7
1632801000000|2021-09-28 03:50:00|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378|9368|7
1632801010000|2021-09-28 03:50:10|9378.8|9368.8|9378.8|9368.8|9379|9369|9378.5|9368.5|4
1632801030000|2021-09-28 03:50:30|9379.1|9369.1|9379.1|9369.1|9379.3|9369.3|9379.1|9369.1|3
1632801040000|2021-09-28 03:50:40|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|9378.8|9368.8|4
1632801050000|2021-09-28 03:50:50|9379|9369|9379.1|9369.1|9379.3|9369.3|9379|9369|5
1632801060000|2021-09-28 03:51:00|9378.9|9368.9|9380.9|9370.9|9381.3|9371.3|9378.1|9368.1|7
1632801070000|2021-09-28 03:51:10|9381.3|9371.3|9380.6|9370.6|9381.3|9371.3|9380.6|9370.6|6
1632801080000|2021-09-28 03:51:20|9380.1|9370.1|9380.4|9370.4|9380.8|9370.8|9380.1|9370.1|4
1632801090000|2021-09-28 03:51:30|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|1
1632801100000|2021-09-28 03:51:40|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|1
1632801120000|2021-09-28 03:52:00|9381.3|9371.3|9382|9372|9382|9372|9381.3|9371.3|2
1632801160000|2021-09-28 03:52:40|9382.3|9372.3|9382.4|9372.4|9382.4|9372.4|9382.3|9372.3|2
1632801190000|2021-09-28 03:53:10|9382.6|9372.6|9383.4|9373.4|9383.4|9373.4|9382.6|9372.6|2
1632801200000|2021-09-28 03:53:20|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|1
1632801240000|2021-09-28 03:54:00|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|1
1632801250000|2021-09-28 03:54:10|9383.5|9373.5|9383.9|9373.9|9383.9|9373.9|9383.4|9373.4|3
1632801280000|2021-09-28 03:54:40|9383.4|9373.4|9383.5|9373.5|9383.5|9373.5|9383.4|9373.4|2
1632801290000|2021-09-28 03:54:50|9383.4|9373.4|9383.1|9373.1|9383.4|9373.4|9383.1|9373.1|2
1632801300000|2021-09-28 03:55:00|9382.6|9372.6|9384.1|9374.1|9384.1|9374.1|9382.6|9372.6|8
1632801310000|2021-09-28 03:55:10|9383|9373|9383.4|9373.4|9383.4|9373.4|9382.9|9372.9|4
1632801320000|2021-09-28 03:55:20|9383.1|9373.1|9383.3|9373.3|9383.3|9373.3|9383.1|9373.1|2
1632801330000|2021-09-28 03:55:30|9383.5|9373.5|9384.4|9374.4|9384.4|9374.4|9383.5|9373.5|3
1632801340000|2021-09-28 03:55:40|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|1
1632801370000|2021-09-28 03:56:10|9383.4|9373.4|9379.4|9369.4|9383.4|9373.4|9379.4|9369.4|3
1632801380000|2021-09-28 03:56:20|9380.4|9370.4|9380.1|9370.1|9380.4|9370.4|9379.4|9369.4|5
1632801400000|2021-09-28 03:56:40|9379.6|9369.6|9379.9|9369.9|9379.9|9369.9|9377.9|9367.9|6
1632801410000|2021-09-28 03:56:50|9380.1|9370.1|9381|9371|9381|9371|9380.1|9370.1|3
1632801420000|2021-09-28 03:57:00|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1632801430000|2021-09-28 03:57:10|9381.5|9371.5|9381.6|9371.6|9381.6|9371.6|9381.5|9371.5|2
1632801440000|2021-09-28 03:57:20|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|1
1632801460000|2021-09-28 03:57:40|9381|9371|9380.8|9370.8|9381|9371|9380.8|9370.8|2
1632801470000|2021-09-28 03:57:50|9380.5|9370.5|9380.8|9370.8|9381|9371|9380.5|9370.5|4
1632801480000|2021-09-28 03:58:00|9380.5|9370.5|9380.6|9370.6|9380.8|9370.8|9380.5|9370.5|4
1632801490000|2021-09-28 03:58:10|9380.5|9370.5|9380.8|9370.8|9380.8|9370.8|9380.3|9370.3|3
1632801500000|2021-09-28 03:58:20|9380.5|9370.5|9380.8|9370.8|9380.8|9370.8|9380.3|9370.3|4
1632801510000|2021-09-28 03:58:30|9380.5|9370.5|9379.4|9369.4|9380.8|9370.8|9379.4|9369.4|5
1632801520000|2021-09-28 03:58:40|9378.6|9368.6|9379.4|9369.4|9379.4|9369.4|9378.6|9368.6|3
1632801590000|2021-09-28 03:59:50|9379.1|9369.1|9378.9|9368.9|9379.1|9369.1|9378.9|9368.9|2
1632801600000|2021-09-28 04:00:00|9379.3|9369.3|9379.4|9369.4|9379.4|9369.4|9379.3|9369.3|2
1632801610000|2021-09-28 04:00:10|9379.8|9369.8|9379.9|9369.9|9380.1|9370.1|9379.8|9369.8|5
1632801620000|2021-09-28 04:00:20|9380.3|9370.3|9379.6|9369.6|9380.3|9370.3|9379.6|9369.6|9
1632801640000|2021-09-28 04:00:40|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|9379.6|9369.6|5
1632801650000|2021-09-28 04:00:50|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|1
1632801660000|2021-09-28 04:01:00|9380.4|9370.4|9382.1|9372.1|9382.4|9372.4|9380.4|9370.4|6
1632801670000|2021-09-28 04:01:10|9381.6|9371.6|9384.5|9374.5|9384.5|9374.5|9381.6|9371.6|8
1632801690000|2021-09-28 04:01:30|9384.8|9374.8|9383.6|9373.6|9384.8|9374.8|9382.6|9372.6|7
1632801720000|2021-09-28 04:02:00|9383.9|9373.9|9383.6|9373.6|9383.9|9373.9|9383.6|9373.6|4
1632801730000|2021-09-28 04:02:10|9383.9|9373.9|9383.6|9373.6|9383.9|9373.9|9383.6|9373.6|2
1632801740000|2021-09-28 04:02:20|9383.9|9373.9|9383.6|9373.6|9383.9|9373.9|9383.6|9373.6|2
1632801750000|2021-09-28 04:02:30|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|9383.6|9373.6|3
1632801760000|2021-09-28 04:02:40|9384.3|9374.3|9381.9|9371.9|9384.3|9374.3|9381.8|9371.8|5
1632801770000|2021-09-28 04:02:50|9382.4|9372.4|9382.6|9372.6|9382.6|9372.6|9382.4|9372.4|6
1632801790000|2021-09-28 04:03:10|9381.8|9371.8|9381.1|9371.1|9381.8|9371.8|9381.1|9371.1|3
1632801800000|2021-09-28 04:03:20|9380.4|9370.4|9381.1|9371.1|9381.1|9371.1|9380.4|9370.4|3
1632801820000|2021-09-28 04:03:40|9381|9371|9381|9371|9381|9371|9381|9371|1
1632801830000|2021-09-28 04:03:50|9380.1|9370.1|9380|9370|9380.1|9370.1|9380|9370|2
1632801840000|2021-09-28 04:04:00|9380.4|9370.4|9380.9|9370.9|9380.9|9370.9|9380.4|9370.4|2
1632801850000|2021-09-28 04:04:10|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|1
1632801860000|2021-09-28 04:04:20|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|1
1632801870000|2021-09-28 04:04:30|9380.4|9370.4|9381|9371|9381|9371|9380.4|9370.4|3
1632801890000|2021-09-28 04:04:50|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|1
1632801920000|2021-09-28 04:05:20|9381.9|9371.9|9382.4|9372.4|9382.4|9372.4|9381.9|9371.9|2
1632801930000|2021-09-28 04:05:30|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|1
1632801950000|2021-09-28 04:05:50|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|1
1632801960000|2021-09-28 04:06:00|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|1
1632801990000|2021-09-28 04:06:30|9382.5|9372.5|9381.8|9371.8|9382.8|9372.8|9381.8|9371.8|4
1632802000000|2021-09-28 04:06:40|9382.1|9372.1|9381.6|9371.6|9382.4|9372.4|9381.6|9371.6|4
1632802010000|2021-09-28 04:06:50|9380.8|9370.8|9379.9|9369.9|9381.4|9371.4|9379.6|9369.6|7
1632802020000|2021-09-28 04:07:00|9380.4|9370.4|9380.1|9370.1|9380.6|9370.6|9379.4|9369.4|5
1632802040000|2021-09-28 04:07:20|9379.4|9369.4|9380|9370|9380|9370|9379.1|9369.1|5
1632802050000|2021-09-28 04:07:30|9379.6|9369.6|9379.4|9369.4|9379.9|9369.9|9379.4|9369.4|6
1632802090000|2021-09-28 04:08:10|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1632802110000|2021-09-28 04:08:30|9378.9|9368.9|9379.6|9369.6|9379.6|9369.6|9378.9|9368.9|3
1632802140000|2021-09-28 04:09:00|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|1
1632802150000|2021-09-28 04:09:10|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1632802160000|2021-09-28 04:09:20|9378.9|9368.9|9379.1|9369.1|9379.1|9369.1|9378.9|9368.9|2
1632802190000|2021-09-28 04:09:50|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|1
1632802200000|2021-09-28 04:10:00|9377.1|9367.1|9376.9|9366.9|9377.1|9367.1|9376.9|9366.9|2
1632802210000|2021-09-28 04:10:10|9376.1|9366.1|9376.4|9366.4|9376.4|9366.4|9376.1|9366.1|2
1632802220000|2021-09-28 04:10:20|9376.3|9366.3|9376.3|9366.3|9376.3|9366.3|9376.3|9366.3|1
1632802230000|2021-09-28 04:10:30|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1632802240000|2021-09-28 04:10:40|9376.4|9366.4|9375.9|9365.9|9376.4|9366.4|9375.9|9365.9|2
1632802250000|2021-09-28 04:10:50|9376.1|9366.1|9377.1|9367.1|9377.1|9367.1|9376.1|9366.1|3
1632802260000|2021-09-28 04:11:00|9376.9|9366.9|9376.9|9366.9|9376.9|9366.9|9376.9|9366.9|1
1632802270000|2021-09-28 04:11:10|9376.6|9366.6|9376.1|9366.1|9376.6|9366.6|9375.9|9365.9|5
1632802290000|2021-09-28 04:11:30|9376.4|9366.4|9376.9|9366.9|9377.1|9367.1|9376.4|9366.4|8
1632802300000|2021-09-28 04:11:40|9376.6|9366.6|9376.6|9366.6|9376.9|9366.9|9375.9|9365.9|6
1632802310000|2021-09-28 04:11:50|9376.9|9366.9|9376.6|9366.6|9376.9|9366.9|9376.6|9366.6|4
1632802320000|2021-09-28 04:12:00|9376.9|9366.9|9377|9367|9377.3|9367.3|9376.9|9366.9|3
1632802330000|2021-09-28 04:12:10|9377.1|9367.1|9376.9|9366.9|9377.1|9367.1|9376.9|9366.9|2
1632802370000|2021-09-28 04:12:50|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|1
1632802440000|2021-09-28 04:14:00|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1632802450000|2021-09-28 04:14:10|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|1
1632802480000|2021-09-28 04:14:40|9377.4|9367.4|9377.8|9367.8|9377.8|9367.8|9377.1|9367.1|4
1632802490000|2021-09-28 04:14:50|9377.4|9367.4|9377.1|9367.1|9377.4|9367.4|9377.1|9367.1|2
1632802500000|2021-09-28 04:15:00|9376.9|9366.9|9376.6|9366.6|9376.9|9366.9|9376|9366|4
1632802510000|2021-09-28 04:15:10|9376.9|9366.9|9378|9368|9378|9368|9376.9|9366.9|3
1632802520000|2021-09-28 04:15:20|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|1
1632802530000|2021-09-28 04:15:30|9378.1|9368.1|9376.9|9366.9|9378.1|9368.1|9376.9|9366.9|3
1632802540000|2021-09-28 04:15:40|9376.6|9366.6|9374.9|9364.9|9376.6|9366.6|9374.9|9364.9|3
1632802550000|2021-09-28 04:15:50|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|1
1632802570000|2021-09-28 04:16:10|9372.8|9362.8|9375.5|9365.5|9375.5|9365.5|9372.8|9362.8|3
1632802580000|2021-09-28 04:16:20|9376.1|9366.1|9377.4|9367.4|9377.8|9367.8|9375.5|9365.5|6
1632802590000|2021-09-28 04:16:30|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1632802600000|2021-09-28 04:16:40|9378.4|9368.4|9378.4|9368.4|9378.4|9368.4|9378.4|9368.4|1
1632802610000|2021-09-28 04:16:50|9378.9|9368.9|9379.4|9369.4|9379.4|9369.4|9378.9|9368.9|2
1632802620000|2021-09-28 04:17:00|9378.5|9368.5|9377.9|9367.9|9378.5|9368.5|9377.6|9367.6|5
1632802630000|2021-09-28 04:17:10|9377.6|9367.6|9378|9368|9378|9368|9377.6|9367.6|2
1632802640000|2021-09-28 04:17:20|9378.3|9368.3|9378.9|9368.9|9378.9|9368.9|9378.3|9368.3|3
1632802660000|2021-09-28 04:17:40|9379.4|9369.4|9380.4|9370.4|9380.4|9370.4|9379.4|9369.4|2
1632802670000|2021-09-28 04:17:50|9380.6|9370.6|9379.9|9369.9|9380.6|9370.6|9379.8|9369.8|3
1632802680000|2021-09-28 04:18:00|9380.9|9370.9|9381.1|9371.1|9381.1|9371.1|9380.9|9370.9|2
1632802690000|2021-09-28 04:18:10|9381.6|9371.6|9381.1|9371.1|9381.6|9371.6|9381.1|9371.1|2
1632802700000|2021-09-28 04:18:20|9380.9|9370.9|9376.9|9366.9|9380.9|9370.9|9376.9|9366.9|2
1632802720000|2021-09-28 04:18:40|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|1
1632802730000|2021-09-28 04:18:50|9376.9|9366.9|9375.6|9365.6|9376.9|9366.9|9375.6|9365.6|2
1632802740000|2021-09-28 04:19:00|9375.9|9365.9|9377.8|9367.8|9377.8|9367.8|9375.9|9365.9|2
1632802750000|2021-09-28 04:19:10|9379|9369|9379.4|9369.4|9379.4|9369.4|9379|9369|2
1632802770000|2021-09-28 04:19:30|9379.6|9369.6|9380|9370|9380|9370|9379.6|9369.6|2
1632802780000|2021-09-28 04:19:40|9381|9371|9381.1|9371.1|9381.1|9371.1|9381|9371|2
1632802790000|2021-09-28 04:19:50|9380.6|9370.6|9380.1|9370.1|9380.6|9370.6|9380.1|9370.1|2
1632802800000|2021-09-28 04:20:00|9379.9|9369.9|9379.1|9369.1|9379.9|9369.9|9379.1|9369.1|2
1632802810000|2021-09-28 04:20:10|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|1
1632802830000|2021-09-28 04:20:30|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|1
1632802840000|2021-09-28 04:20:40|9378.9|9368.9|9378.8|9368.8|9378.9|9368.9|9378.8|9368.8|2
1632802860000|2021-09-28 04:21:00|9378.4|9368.4|9377.1|9367.1|9378.4|9368.4|9377.1|9367.1|2
1632802880000|2021-09-28 04:21:20|9376.6|9366.6|9377.9|9367.9|9377.9|9367.9|9376.6|9366.6|4
1632802930000|2021-09-28 04:22:10|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|1
1632802970000|2021-09-28 04:22:50|9377.9|9367.9|9377.6|9367.6|9378.1|9368.1|9377.6|9367.6|4
1632802990000|2021-09-28 04:23:10|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1632803020000|2021-09-28 04:23:40|9377.5|9367.5|9377.3|9367.3|9377.5|9367.5|9377.3|9367.3|4
1632803030000|2021-09-28 04:23:50|9377.1|9367.1|9376.6|9366.6|9377.1|9367.1|9376.6|9366.6|4
1632803040000|2021-09-28 04:24:00|9376.9|9366.9|9377.5|9367.5|9377.5|9367.5|9376.9|9366.9|3
1632803070000|2021-09-28 04:24:30|9377|9367|9377.3|9367.3|9377.3|9367.3|9377|9367|2
1632803080000|2021-09-28 04:24:40|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1632803090000|2021-09-28 04:24:50|9377.3|9367.3|9376.8|9366.8|9377.3|9367.3|9376.8|9366.8|2
1632803110000|2021-09-28 04:25:10|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1632803170000|2021-09-28 04:26:10|9377.4|9367.4|9377.4|9367.4|9377.4|9367.4|9377.1|9367.1|3
1632803180000|2021-09-28 04:26:20|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|1
1632803230000|2021-09-28 04:27:10|9377.9|9367.9|9377.4|9367.4|9377.9|9367.9|9377.4|9367.4|3
1632803280000|2021-09-28 04:28:00|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|1
1632803300000|2021-09-28 04:28:20|9377.9|9367.9|9378.8|9368.8|9378.9|9368.9|9377.9|9367.9|3
1632803330000|2021-09-28 04:28:50|9379|9369|9379|9369|9379|9369|9379|9369|1
1632803340000|2021-09-28 04:29:00|9378.8|9368.8|9378.3|9368.3|9379.4|9369.4|9378.3|9368.3|5
1632803380000|2021-09-28 04:29:40|9378.4|9368.4|9378.1|9368.1|9378.4|9368.4|9378.1|9368.1|2
1632803400000|2021-09-28 04:30:00|9377.9|9367.9|9377.9|9367.9|9377.9|9367.9|9377.9|9367.9|1
1632803480000|2021-09-28 04:31:20|9377.4|9367.4|9376.4|9366.4|9377.4|9367.4|9376.4|9366.4|2
1632803510000|2021-09-28 04:31:50|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|1
1632803530000|2021-09-28 04:32:10|9376.5|9366.5|9376.3|9366.3|9376.5|9366.5|9376.3|9366.3|2
1632803590000|2021-09-28 04:33:10|9376.1|9366.1|9376.1|9366.1|9376.1|9366.1|9376.1|9366.1|1
1632803610000|2021-09-28 04:33:30|9375.9|9365.9|9375.1|9365.1|9375.9|9365.9|9374.8|9364.8|5
1632803620000|2021-09-28 04:33:40|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|1
1632803640000|2021-09-28 04:34:00|9374.4|9364.4|9374.4|9364.4|9374.4|9364.4|9374.4|9364.4|1
1632803650000|2021-09-28 04:34:10|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|1
1632803690000|2021-09-28 04:34:50|9375.1|9365.1|9375.1|9365.1|9375.1|9365.1|9375.1|9365.1|1
1632803710000|2021-09-28 04:35:10|9375.4|9365.4|9375.6|9365.6|9375.6|9365.6|9375.4|9365.4|2
1632803720000|2021-09-28 04:35:20|9376.6|9366.6|9376.3|9366.3|9376.6|9366.6|9376.3|9366.3|2
1632803730000|2021-09-28 04:35:30|9376.1|9366.1|9375.6|9365.6|9376.1|9366.1|9375.4|9365.4|3
1632803740000|2021-09-28 04:35:40|9375.5|9365.5|9374.6|9364.6|9375.5|9365.5|9374.6|9364.6|7
1632803750000|2021-09-28 04:35:50|9375|9365|9375.6|9365.6|9375.6|9365.6|9374.6|9364.6|3
1632803780000|2021-09-28 04:36:20|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|1
1632803830000|2021-09-28 04:37:10|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|1
1632803850000|2021-09-28 04:37:30|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|1
1632803870000|2021-09-28 04:37:50|9375.6|9365.6|9375.5|9365.5|9375.6|9365.6|9374.1|9364.1|4
1632803890000|2021-09-28 04:38:10|9376.3|9366.3|9376.3|9366.3|9376.3|9366.3|9376.3|9366.3|1
1632803900000|2021-09-28 04:38:20|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|1
1632803910000|2021-09-28 04:38:30|9376.6|9366.6|9377.6|9367.6|9377.6|9367.6|9376.6|9366.6|3
1632803920000|2021-09-28 04:38:40|9377.9|9367.9|9378.6|9368.6|9378.6|9368.6|9377.9|9367.9|2
1632803940000|2021-09-28 04:39:00|9379.4|9369.4|9379.4|9369.4|9379.5|9369.5|9379.4|9369.4|3
1632803950000|2021-09-28 04:39:10|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|1
1632803960000|2021-09-28 04:39:20|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|1
1632804000000|2021-09-28 04:40:00|9379.9|9369.9|9379.1|9369.1|9379.9|9369.9|9379.1|9369.1|4
1632804010000|2021-09-28 04:40:10|9379.5|9369.5|9379.6|9369.6|9379.6|9369.6|9379.5|9369.5|2
1632804020000|2021-09-28 04:40:20|9379.9|9369.9|9379.1|9369.1|9380.6|9370.6|9379.1|9369.1|5
1632804030000|2021-09-28 04:40:30|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|1
1632804060000|2021-09-28 04:41:00|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|1
1632804070000|2021-09-28 04:41:10|9379.4|9369.4|9378.9|9368.9|9379.4|9369.4|9378.9|9368.9|2
1632804170000|2021-09-28 04:42:50|9379.3|9369.3|9378.9|9368.9|9379.3|9369.3|9378.9|9368.9|4
1632804180000|2021-09-28 04:43:00|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|1
1632804190000|2021-09-28 04:43:10|9379.5|9369.5|9379.8|9369.8|9380.6|9370.6|9379.5|9369.5|7
1632804200000|2021-09-28 04:43:20|9379.9|9369.9|9380.6|9370.6|9380.6|9370.6|9379.9|9369.9|2
1632804220000|2021-09-28 04:43:40|9380.4|9370.4|9379.9|9369.9|9380.4|9370.4|9379.8|9369.8|3
1632804240000|2021-09-28 04:44:00|9380.4|9370.4|9380.6|9370.6|9380.6|9370.6|9380.4|9370.4|2
1632804250000|2021-09-28 04:44:10|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|1
1632804260000|2021-09-28 04:44:20|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|1
1632804280000|2021-09-28 04:44:40|9381|9371|9380.8|9370.8|9381|9371|9380.8|9370.8|2
1632804290000|2021-09-28 04:44:50|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|1
1632804300000|2021-09-28 04:45:00|9380.3|9370.3|9379.5|9369.5|9380.3|9370.3|9379.5|9369.5|2
1632804320000|2021-09-28 04:45:20|9379.4|9369.4|9379.1|9369.1|9379.4|9369.4|9379.1|9369.1|2
1632804330000|2021-09-28 04:45:30|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|1
1632804340000|2021-09-28 04:45:40|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|1
1632804350000|2021-09-28 04:45:50|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|1
1632804360000|2021-09-28 04:46:00|9379.9|9369.9|9381|9371|9381|9371|9379.9|9369.9|3
1632804370000|2021-09-28 04:46:10|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|1
1632804380000|2021-09-28 04:46:20|9381|9371|9381|9371|9381|9371|9381|9371|1
1632804390000|2021-09-28 04:46:30|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|1
1632804410000|2021-09-28 04:46:50|9381|9371|9380.8|9370.8|9381|9371|9380.8|9370.8|4
1632804420000|2021-09-28 04:47:00|9381.1|9371.1|9381.4|9371.4|9381.4|9371.4|9381.1|9371.1|2
1632804440000|2021-09-28 04:47:20|9381.6|9371.6|9382.6|9372.6|9382.6|9372.6|9381.6|9371.6|2
1632804450000|2021-09-28 04:47:30|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|1
1632804480000|2021-09-28 04:48:00|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|1
1632804520000|2021-09-28 04:48:40|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.4|9372.4|3
1632804530000|2021-09-28 04:48:50|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|1
1632804540000|2021-09-28 04:49:00|9382|9372|9382.5|9372.5|9382.5|9372.5|9382|9372|2
1632804580000|2021-09-28 04:49:40|9382.9|9372.9|9382.6|9372.6|9382.9|9372.9|9382.6|9372.6|2
1632804670000|2021-09-28 04:51:10|9382.4|9372.4|9381.1|9371.1|9382.4|9372.4|9381.1|9371.1|5
1632804760000|2021-09-28 04:52:40|9380.1|9370.1|9379.4|9369.4|9380.1|9370.1|9379.4|9369.4|2
1632804770000|2021-09-28 04:52:50|9378.9|9368.9|9379.1|9369.1|9379.1|9369.1|9378.9|9368.9|2
1632804790000|2021-09-28 04:53:10|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|1
1632804800000|2021-09-28 04:53:20|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1632804810000|2021-09-28 04:53:30|9380.4|9370.4|9380.8|9370.8|9380.8|9370.8|9380.4|9370.4|2
1632804820000|2021-09-28 04:53:40|9381.1|9371.1|9382.5|9372.5|9382.5|9372.5|9381.1|9371.1|2
1632804830000|2021-09-28 04:53:50|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|1
1632804870000|2021-09-28 04:54:30|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1632804880000|2021-09-28 04:54:40|9382.9|9372.9|9383|9373|9383|9373|9382.8|9372.8|4
1632804920000|2021-09-28 04:55:20|9382.5|9372.5|9382.6|9372.6|9382.6|9372.6|9382.5|9372.5|2
1632804950000|2021-09-28 04:55:50|9383|9373|9382.9|9372.9|9383|9373|9382.9|9372.9|2
1632805000000|2021-09-28 04:56:40|9383|9373|9383|9373|9383|9373|9383|9373|1
1632805040000|2021-09-28 04:57:20|9382.5|9372.5|9382.6|9372.6|9382.6|9372.6|9382.5|9372.5|2
1632805050000|2021-09-28 04:57:30|9382.5|9372.5|9382.1|9372.1|9382.5|9372.5|9382.1|9372.1|2
1632805060000|2021-09-28 04:57:40|9382.4|9372.4|9382.1|9372.1|9382.4|9372.4|9382.1|9372.1|2
1632805080000|2021-09-28 04:58:00|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|1
1632805100000|2021-09-28 04:58:20|9381.1|9371.1|9380.6|9370.6|9381.1|9371.1|9380.6|9370.6|2
1632805110000|2021-09-28 04:58:30|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|1
1632805130000|2021-09-28 04:58:50|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|1
1632805140000|2021-09-28 04:59:00|9380.5|9370.5|9380.4|9370.4|9380.6|9370.6|9380.4|9370.4|3
1632805150000|2021-09-28 04:59:10|9380.1|9370.1|9379.1|9369.1|9380.1|9370.1|9379.1|9369.1|3
1632805160000|2021-09-28 04:59:20|9379.3|9369.3|9380.6|9370.6|9380.6|9370.6|9379.3|9369.3|2
1632805180000|2021-09-28 04:59:40|9379.9|9369.9|9380.4|9370.4|9380.4|9370.4|9379.9|9369.9|3
1632805190000|2021-09-28 04:59:50|9381|9371|9380.3|9370.3|9381|9371|9380.3|9370.3|3
1632805200000|2021-09-28 05:00:00|9380.4|9370.4|9380.1|9370.1|9380.4|9370.4|9380.1|9370.1|2
1632805210000|2021-09-28 05:00:10|9380.5|9370.5|9380|9370|9380.5|9370.5|9380|9370|2
1632805220000|2021-09-28 05:00:20|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|9380|9370|5
1632805230000|2021-09-28 05:00:30|9380.1|9370.1|9380.4|9370.4|9380.4|9370.4|9380|9370|4
1632805240000|2021-09-28 05:00:40|9380.5|9370.5|9381.9|9371.9|9381.9|9371.9|9380.5|9370.5|2
1632805250000|2021-09-28 05:00:50|9382.1|9372.1|9382.4|9372.4|9382.4|9372.4|9382.1|9372.1|2
1632805270000|2021-09-28 05:01:10|9382.3|9372.3|9381.6|9371.6|9382.3|9372.3|9381.6|9371.6|2
1632805290000|2021-09-28 05:01:30|9381.1|9371.1|9380.5|9370.5|9381.1|9371.1|9380.5|9370.5|2
1632805300000|2021-09-28 05:01:40|9380.4|9370.4|9378.9|9368.9|9380.4|9370.4|9378.9|9368.9|2
1632805310000|2021-09-28 05:01:50|9379.1|9369.1|9379|9369|9379.4|9369.4|9379|9369|3
1632805330000|2021-09-28 05:02:10|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|1
1632805340000|2021-09-28 05:02:20|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|1
1632805350000|2021-09-28 05:02:30|9380|9370|9380|9370|9380|9370|9380|9370|1
1632805360000|2021-09-28 05:02:40|9379.9|9369.9|9379.6|9369.6|9380|9370|9379.6|9369.6|4
1632805390000|2021-09-28 05:03:10|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|1
1632805430000|2021-09-28 05:03:50|9379.6|9369.6|9379.3|9369.3|9379.6|9369.6|9379.3|9369.3|2
1632805450000|2021-09-28 05:04:10|9379.1|9369.1|9379.8|9369.8|9379.8|9369.8|9378.6|9368.6|3
1632805470000|2021-09-28 05:04:30|9380|9370|9380.5|9370.5|9380.5|9370.5|9380|9370|2
1632805480000|2021-09-28 05:04:40|9380.3|9370.3|9380.3|9370.3|9380.5|9370.5|9380.3|9370.3|3
1632805520000|2021-09-28 05:05:20|9380.5|9370.5|9380.8|9370.8|9380.8|9370.8|9380.5|9370.5|2
1632805560000|2021-09-28 05:06:00|9380.6|9370.6|9380.4|9370.4|9380.6|9370.6|9380.4|9370.4|2
1632805590000|2021-09-28 05:06:30|9380.6|9370.6|9380.9|9370.9|9380.9|9370.9|9380.6|9370.6|2
1632805640000|2021-09-28 05:07:20|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|1
1632805680000|2021-09-28 05:08:00|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|1
1632805690000|2021-09-28 05:08:10|9381.4|9371.4|9381.1|9371.1|9381.4|9371.4|9381.1|9371.1|2
1632805700000|2021-09-28 05:08:20|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|1
1632805710000|2021-09-28 05:08:30|9381.9|9371.9|9382.3|9372.3|9382.3|9372.3|9381.9|9371.9|2
1632805720000|2021-09-28 05:08:40|9382|9372|9382|9372|9382|9372|9382|9372|1
1632805750000|2021-09-28 05:09:10|9381.1|9371.1|9380.6|9370.6|9381.1|9371.1|9380.6|9370.6|2
1632805760000|2021-09-28 05:09:20|9381.6|9371.6|9382|9372|9382|9372|9381.6|9371.6|2
1632805790000|2021-09-28 05:09:50|9382.5|9372.5|9382.4|9372.4|9383.1|9373.1|9382.4|9372.4|4
1632805800000|2021-09-28 05:10:00|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.4|9372.4|3
1632805810000|2021-09-28 05:10:10|9383|9373|9383|9373|9383|9373|9383|9373|1
1632805820000|2021-09-28 05:10:20|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|1
1632805830000|2021-09-28 05:10:30|9382.4|9372.4|9381.9|9371.9|9382.4|9372.4|9381.9|9371.9|2
1632805840000|2021-09-28 05:10:40|9381.6|9371.6|9381.1|9371.1|9381.6|9371.6|9381.1|9371.1|3
1632805850000|2021-09-28 05:10:50|9381.4|9371.4|9381.1|9371.1|9381.4|9371.4|9381.1|9371.1|2
1632805860000|2021-09-28 05:11:00|9380.6|9370.6|9380|9370|9380.6|9370.6|9379.4|9369.4|5
1632805870000|2021-09-28 05:11:10|9380.1|9370.1|9380.6|9370.6|9380.6|9370.6|9380.1|9370.1|2
1632805880000|2021-09-28 05:11:20|9380.9|9370.9|9380.9|9370.9|9381.1|9371.1|9380.9|9370.9|5
1632805890000|2021-09-28 05:11:30|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9380.5|9370.5|3
1632805900000|2021-09-28 05:11:40|9380.5|9370.5|9380.5|9370.5|9380.6|9370.6|9380.5|9370.5|3
1632805910000|2021-09-28 05:11:50|9380.8|9370.8|9379.9|9369.9|9380.8|9370.8|9379.9|9369.9|4
1632805920000|2021-09-28 05:12:00|9379.6|9369.6|9379.1|9369.1|9379.6|9369.6|9378.9|9368.9|6
1632805950000|2021-09-28 05:12:30|9379.6|9369.6|9379.8|9369.8|9379.8|9369.8|9379.6|9369.6|2
1632805960000|2021-09-28 05:12:40|9380|9370|9380|9370|9380|9370|9380|9370|1
1632805970000|2021-09-28 05:12:50|9380.3|9370.3|9380.4|9370.4|9380.4|9370.4|9380.1|9370.1|4
1632805980000|2021-09-28 05:13:00|9380|9370|9378.5|9368.5|9380|9370|9378.5|9368.5|4
1632805990000|2021-09-28 05:13:10|9378.8|9368.8|9378.5|9368.5|9378.8|9368.8|9378.5|9368.5|2
1632806000000|2021-09-28 05:13:20|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|1
1632806050000|2021-09-28 05:14:10|9378.5|9368.5|9378.8|9368.8|9378.8|9368.8|9378.5|9368.5|2
1632806060000|2021-09-28 05:14:20|9379.3|9369.3|9380.3|9370.3|9380.3|9370.3|9379.3|9369.3|6
1632806070000|2021-09-28 05:14:30|9380.1|9370.1|9380.8|9370.8|9380.8|9370.8|9379.9|9369.9|4
1632806080000|2021-09-28 05:14:40|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|1
1632806090000|2021-09-28 05:14:50|9381.1|9371.1|9381.6|9371.6|9381.9|9371.9|9381.1|9371.1|3
1632806120000|2021-09-28 05:15:20|9381.1|9371.1|9375.9|9365.9|9381.1|9371.1|9375.4|9365.4|3
1632806130000|2021-09-28 05:15:30|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|1
1632806140000|2021-09-28 05:15:40|9376.9|9366.9|9376.6|9366.6|9377.1|9367.1|9376.6|9366.6|6
1632806150000|2021-09-28 05:15:50|9376.5|9366.5|9376.9|9366.9|9377.1|9367.1|9376.5|9366.5|4
1632806160000|2021-09-28 05:16:00|9377.1|9367.1|9377.6|9367.6|9377.6|9367.6|9377.1|9367.1|2
1632806180000|2021-09-28 05:16:20|9377.4|9367.4|9376.5|9366.5|9377.4|9367.4|9376.1|9366.1|5
1632806190000|2021-09-28 05:16:30|9376.6|9366.6|9378.1|9368.1|9378.1|9368.1|9376.6|9366.6|2
1632806220000|2021-09-28 05:17:00|9378.6|9368.6|9378.1|9368.1|9378.6|9368.6|9378.1|9368.1|2
1632806250000|2021-09-28 05:17:30|9378.4|9368.4|9378.6|9368.6|9378.6|9368.6|9378.4|9368.4|2
1632806260000|2021-09-28 05:17:40|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|1
1632806270000|2021-09-28 05:17:50|9378.1|9368.1|9378.4|9368.4|9378.4|9368.4|9378.1|9368.1|2
1632806280000|2021-09-28 05:18:00|9378.6|9368.6|9378.6|9368.6|9378.6|9368.6|9378.6|9368.6|1
1632806290000|2021-09-28 05:18:10|9378.1|9368.1|9378.6|9368.6|9378.6|9368.6|9378.1|9368.1|2
1632806300000|2021-09-28 05:18:20|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|1
1632806330000|2021-09-28 05:18:50|9377.6|9367.6|9377|9367|9377.6|9367.6|9377|9367|2
1632806340000|2021-09-28 05:19:00|9376.9|9366.9|9376.9|9366.9|9376.9|9366.9|9376.9|9366.9|1
1632806360000|2021-09-28 05:19:20|9377.4|9367.4|9377.4|9367.4|9377.4|9367.4|9377.4|9367.4|1
1632806370000|2021-09-28 05:19:30|9377.8|9367.8|9376.9|9366.9|9377.9|9367.9|9376.9|9366.9|4
1632806400000|2021-09-28 05:20:00|9377.1|9367.1|9377.6|9367.6|9377.6|9367.6|9377.1|9367.1|5
1632806410000|2021-09-28 05:20:10|9378|9368|9378.6|9368.6|9378.6|9368.6|9378|9368|2
1632806420000|2021-09-28 05:20:20|9378.5|9368.5|9376.9|9366.9|9378.5|9368.5|9376.9|9366.9|4
1632806430000|2021-09-28 05:20:30|9376.4|9366.4|9375.6|9365.6|9376.4|9366.4|9374.9|9364.9|5
1632806470000|2021-09-28 05:21:10|9375.9|9365.9|9375.9|9365.9|9375.9|9365.9|9375.9|9365.9|1
1632806500000|2021-09-28 05:21:40|9376.1|9366.1|9376.9|9366.9|9377.4|9367.4|9376.1|9366.1|7
1632806510000|2021-09-28 05:21:50|9377.1|9367.1|9377.9|9367.9|9377.9|9367.9|9376.9|9366.9|5
1632806550000|2021-09-28 05:22:30|9378.4|9368.4|9377.9|9367.9|9378.4|9368.4|9377.9|9367.9|2
1632806580000|2021-09-28 05:23:00|9377.4|9367.4|9376.9|9366.9|9377.4|9367.4|9376.9|9366.9|2
1632806590000|2021-09-28 05:23:10|9377.1|9367.1|9376.9|9366.9|9377.1|9367.1|9376.9|9366.9|2
1632806600000|2021-09-28 05:23:20|9377.3|9367.3|9376.9|9366.9|9377.8|9367.8|9376.9|9366.9|3
1632806610000|2021-09-28 05:23:30|9377.4|9367.4|9378.1|9368.1|9378.1|9368.1|9377.4|9367.4|4
1632806620000|2021-09-28 05:23:40|9377.9|9367.9|9378.3|9368.3|9378.9|9368.9|9377.9|9367.9|5
1632806640000|2021-09-28 05:24:00|9378.4|9368.4|9378.9|9368.9|9379.5|9369.5|9378.4|9368.4|4
1632806650000|2021-09-28 05:24:10|9377.9|9367.9|9378.6|9368.6|9378.6|9368.6|9377.9|9367.9|2
1632806680000|2021-09-28 05:24:40|9378|9368|9378.1|9368.1|9378.1|9368.1|9376.4|9366.4|3
1632806690000|2021-09-28 05:24:50|9378.4|9368.4|9378.1|9368.1|9378.4|9368.4|9378.1|9368.1|2
1632806700000|2021-09-28 05:25:00|9378|9368|9374.6|9364.6|9378|9368|9374.6|9364.6|5
1632806710000|2021-09-28 05:25:10|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|1
1632806760000|2021-09-28 05:26:00|9374.4|9364.4|9374.9|9364.9|9374.9|9364.9|9374.4|9364.4|3
1632806770000|2021-09-28 05:26:10|9375.1|9365.1|9374.9|9364.9|9375.1|9365.1|9374.9|9364.9|2
1632806850000|2021-09-28 05:27:30|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|1
1632806860000|2021-09-28 05:27:40|9375.9|9365.9|9374.9|9364.9|9376.1|9366.1|9374.9|9364.9|5
1632806870000|2021-09-28 05:27:50|9375.3|9365.3|9375.6|9365.6|9375.6|9365.6|9375.3|9365.3|2
1632806880000|2021-09-28 05:28:00|9375.4|9365.4|9374.9|9364.9|9375.4|9365.4|9374.9|9364.9|4
1632806910000|2021-09-28 05:28:30|9375.3|9365.3|9375.1|9365.1|9375.4|9365.4|9375.1|9365.1|3
1632806920000|2021-09-28 05:28:40|9375.4|9365.4|9375.3|9365.3|9375.4|9365.4|9375.3|9365.3|2
1632806940000|2021-09-28 05:29:00|9375.8|9365.8|9376.1|9366.1|9376.1|9366.1|9375.4|9365.4|4
1632806950000|2021-09-28 05:29:10|9376.6|9366.6|9376|9366|9376.6|9366.6|9376|9366|2
1632806990000|2021-09-28 05:29:50|9375.6|9365.6|9374.9|9364.9|9375.6|9365.6|9374.9|9364.9|3
1632807000000|2021-09-28 05:30:00|9374.8|9364.8|9374.1|9364.1|9374.8|9364.8|9373.3|9363.3|13
1632807010000|2021-09-28 05:30:10|9373.6|9363.6|9372.9|9362.9|9374.3|9364.3|9372.5|9362.5|17
1632807020000|2021-09-28 05:30:20|9372.4|9362.4|9371.3|9361.3|9372.8|9362.8|9371.3|9361.3|18
1632807030000|2021-09-28 05:30:30|9370.6|9360.6|9369.4|9359.4|9371.6|9361.6|9369.4|9359.4|9
1632807040000|2021-09-28 05:30:40|9368.4|9358.4|9367|9357|9368.9|9358.9|9366.9|9356.9|13
1632807050000|2021-09-28 05:30:50|9367.3|9357.3|9367.6|9357.6|9367.9|9357.9|9367.3|9357.3|9
1632807060000|2021-09-28 05:31:00|9367.9|9357.9|9371.4|9361.4|9371.4|9361.4|9367.5|9357.5|12
1632807070000|2021-09-28 05:31:10|9371.8|9361.8|9372.1|9362.1|9372.4|9362.4|9371.1|9361.1|11
1632807080000|2021-09-28 05:31:20|9372.9|9362.9|9371.1|9361.1|9372.9|9362.9|9371.1|9361.1|7
1632807090000|2021-09-28 05:31:30|9370.6|9360.6|9367.9|9357.9|9370.6|9360.6|9367.9|9357.9|5
1632807100000|2021-09-28 05:31:40|9368.6|9358.6|9368.8|9358.8|9369|9359|9368.4|9358.4|7
1632807110000|2021-09-28 05:31:50|9368.6|9358.6|9368.1|9358.1|9368.6|9358.6|9367.5|9357.5|4
1632807120000|2021-09-28 05:32:00|9368.4|9358.4|9370.1|9360.1|9371.1|9361.1|9368.4|9358.4|14
1632807130000|2021-09-28 05:32:10|9369.3|9359.3|9369.1|9359.1|9369.9|9359.9|9368.9|9358.9|8
1632807140000|2021-09-28 05:32:20|9368.9|9358.9|9367.4|9357.4|9368.9|9358.9|9367.4|9357.4|8
1632807150000|2021-09-28 05:32:30|9367.5|9357.5|9368.6|9358.6|9368.9|9358.9|9367.5|9357.5|7
1632807160000|2021-09-28 05:32:40|9368.9|9358.9|9370.9|9360.9|9370.9|9360.9|9368.9|9358.9|7
1632807170000|2021-09-28 05:32:50|9370.6|9360.6|9369.9|9359.9|9370.6|9360.6|9369.9|9359.9|4
1632807180000|2021-09-28 05:33:00|9370.1|9360.1|9370.1|9360.1|9370.1|9360.1|9370.1|9360.1|1
1632807200000|2021-09-28 05:33:20|9370.3|9360.3|9372.1|9362.1|9372.1|9362.1|9370.3|9360.3|5
1632807210000|2021-09-28 05:33:30|9371.5|9361.5|9371.6|9361.6|9371.6|9361.6|9371.5|9361.5|2
1632807220000|2021-09-28 05:33:40|9371.4|9361.4|9370.9|9360.9|9371.4|9361.4|9370.6|9360.6|4
1632807230000|2021-09-28 05:33:50|9371|9361|9371.1|9361.1|9371.5|9361.5|9371|9361|6
1632807240000|2021-09-28 05:34:00|9371.4|9361.4|9372.5|9362.5|9372.8|9362.8|9371.4|9361.4|7
1632807250000|2021-09-28 05:34:10|9372.6|9362.6|9372.4|9362.4|9372.8|9362.8|9372.4|9362.4|5
1632807260000|2021-09-28 05:34:20|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|1
1632807270000|2021-09-28 05:34:30|9372.9|9362.9|9372.9|9362.9|9373.1|9363.1|9372.8|9362.8|5
1632807280000|2021-09-28 05:34:40|9373.1|9363.1|9375.8|9365.8|9375.8|9365.8|9373.1|9363.1|7
1632807290000|2021-09-28 05:34:50|9376.3|9366.3|9376.6|9366.6|9378.5|9368.5|9375.9|9365.9|14
1632807300000|2021-09-28 05:35:00|9376.9|9366.9|9377|9367|9377.3|9367.3|9376.5|9366.5|11
1632807310000|2021-09-28 05:35:10|9377.3|9367.3|9377.6|9367.6|9377.6|9367.6|9376.9|9366.9|6
1632807320000|2021-09-28 05:35:20|9377.4|9367.4|9377.6|9367.6|9377.9|9367.9|9377.4|9367.4|3
1632807330000|2021-09-28 05:35:30|9377.4|9367.4|9379.6|9369.6|9379.6|9369.6|9377.4|9367.4|7
1632807340000|2021-09-28 05:35:40|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|1
1632807350000|2021-09-28 05:35:50|9380.1|9370.1|9379.9|9369.9|9380.1|9370.1|9379.9|9369.9|6
1632807360000|2021-09-28 05:36:00|9380.1|9370.1|9381.6|9371.6|9381.8|9371.8|9380.1|9370.1|6
1632807370000|2021-09-28 05:36:10|9381.9|9371.9|9381.8|9371.8|9381.9|9371.9|9381.8|9371.8|2
1632807380000|2021-09-28 05:36:20|9381.4|9371.4|9381.9|9371.9|9382|9372|9381.4|9371.4|5
1632807390000|2021-09-28 05:36:30|9382|9372|9383.4|9373.4|9383.4|9373.4|9381.8|9371.8|6
1632807400000|2021-09-28 05:36:40|9383.6|9373.6|9384.9|9374.9|9384.9|9374.9|9383.6|9373.6|7
1632807410000|2021-09-28 05:36:50|9385|9375|9383.1|9373.1|9385.9|9375.9|9383.1|9373.1|7
1632807420000|2021-09-28 05:37:00|9383.4|9373.4|9383.8|9373.8|9384.4|9374.4|9383.4|9373.4|13
1632807430000|2021-09-28 05:37:10|9384.1|9374.1|9381.5|9371.5|9385|9375|9381.3|9371.3|11
1632807440000|2021-09-28 05:37:20|9381.6|9371.6|9381.9|9371.9|9382.4|9372.4|9381.4|9371.4|7
1632807450000|2021-09-28 05:37:30|9381.6|9371.6|9379.6|9369.6|9381.9|9371.9|9379.1|9369.1|8
1632807460000|2021-09-28 05:37:40|9379.9|9369.9|9382.1|9372.1|9382.1|9372.1|9379.9|9369.9|7
1632807470000|2021-09-28 05:37:50|9382|9372|9382.4|9372.4|9382.9|9372.9|9382|9372|4
1632807480000|2021-09-28 05:38:00|9382.3|9372.3|9382.4|9372.4|9382.9|9372.9|9382.3|9372.3|5
1632807490000|2021-09-28 05:38:10|9382.1|9372.1|9382|9372|9382.1|9372.1|9381.1|9371.1|6
1632807500000|2021-09-28 05:38:20|9381.6|9371.6|9380.1|9370.1|9381.6|9371.6|9380.1|9370.1|5
1632807510000|2021-09-28 05:38:30|9379.6|9369.6|9378.9|9368.9|9379.9|9369.9|9378.9|9368.9|4
1632807530000|2021-09-28 05:38:50|9378.6|9368.6|9377.4|9367.4|9378.9|9368.9|9377|9367|9
1632807540000|2021-09-28 05:39:00|9377.6|9367.6|9379.4|9369.4|9379.4|9369.4|9377.6|9367.6|7
1632807550000|2021-09-28 05:39:10|9379.1|9369.1|9377.6|9367.6|9379.1|9369.1|9377.6|9367.6|5
1632807560000|2021-09-28 05:39:20|9378.4|9368.4|9377.6|9367.6|9378.4|9368.4|9377.1|9367.1|19
1632807570000|2021-09-28 05:39:30|9376.9|9366.9|9376.1|9366.1|9377.6|9367.6|9376.1|9366.1|6
1632807580000|2021-09-28 05:39:40|9375.9|9365.9|9375.9|9365.9|9376.1|9366.1|9375.9|9365.9|5
1632807590000|2021-09-28 05:39:50|9376.1|9366.1|9375.9|9365.9|9376.1|9366.1|9375.9|9365.9|4
1632807610000|2021-09-28 05:40:10|9376.1|9366.1|9376.9|9366.9|9376.9|9366.9|9376.1|9366.1|5
1632807620000|2021-09-28 05:40:20|9377.1|9367.1|9377.9|9367.9|9377.9|9367.9|9377.1|9367.1|5
1632807630000|2021-09-28 05:40:30|9377.4|9367.4|9377.4|9367.4|9377.4|9367.4|9376.6|9366.6|5
1632807640000|2021-09-28 05:40:40|9377|9367|9374.1|9364.1|9377|9367|9373.9|9363.9|12
1632807650000|2021-09-28 05:40:50|9374.4|9364.4|9376.1|9366.1|9376.4|9366.4|9374.4|9364.4|9
1632807660000|2021-09-28 05:41:00|9375.8|9365.8|9378.5|9368.5|9378.5|9368.5|9374.1|9364.1|17
1632807670000|2021-09-28 05:41:10|9378.9|9368.9|9379|9369|9379.1|9369.1|9378.9|9368.9|3
1632807680000|2021-09-28 05:41:20|9378.4|9368.4|9377.9|9367.9|9378.6|9368.6|9377.9|9367.9|8
1632807690000|2021-09-28 05:41:30|9377.6|9367.6|9377.1|9367.1|9377.6|9367.6|9377.1|9367.1|3
1632807700000|2021-09-28 05:41:40|9376|9366|9377.1|9367.1|9377.1|9367.1|9376|9366|8
1632807710000|2021-09-28 05:41:50|9376.9|9366.9|9376.4|9366.4|9377.9|9367.9|9376.3|9366.3|9
1632807720000|2021-09-28 05:42:00|9376.1|9366.1|9373.9|9363.9|9376.1|9366.1|9373.6|9363.6|5
1632807730000|2021-09-28 05:42:10|9373.6|9363.6|9371.5|9361.5|9373.6|9363.6|9370.4|9360.4|11
1632807740000|2021-09-28 05:42:20|9371.1|9361.1|9366.1|9356.1|9371.1|9361.1|9366|9356|13
1632807750000|2021-09-28 05:42:30|9365.5|9355.5|9365.4|9355.4|9365.9|9355.9|9365.4|9355.4|7
1632807760000|2021-09-28 05:42:40|9365|9355|9365.3|9355.3|9365.6|9355.6|9364.3|9354.3|7
1632807770000|2021-09-28 05:42:50|9366.1|9356.1|9365.4|9355.4|9366.1|9356.1|9365.4|9355.4|4
1632807780000|2021-09-28 05:43:00|9365.1|9355.1|9364.8|9354.8|9365.8|9355.8|9364.3|9354.3|6
1632807790000|2021-09-28 05:43:10|9364.5|9354.5|9362.4|9352.4|9364.5|9354.5|9362.1|9352.1|6
1632807800000|2021-09-28 05:43:20|9362.5|9352.5|9362.6|9352.6|9362.6|9352.6|9361.6|9351.6|10
1632807810000|2021-09-28 05:43:30|9362.4|9352.4|9362.4|9352.4|9362.4|9352.4|9361.9|9351.9|5
1632807820000|2021-09-28 05:43:40|9362.1|9352.1|9360.9|9350.9|9362.1|9352.1|9360.9|9350.9|10
1632807830000|2021-09-28 05:43:50|9359.8|9349.8|9359.1|9349.1|9359.8|9349.8|9359.1|9349.1|6
1632807840000|2021-09-28 05:44:00|9358.9|9348.9|9358.6|9348.6|9358.9|9348.9|9357.4|9347.4|12
1632807850000|2021-09-28 05:44:10|9358.9|9348.9|9356.9|9346.9|9359.4|9349.4|9356.9|9346.9|9
1632807860000|2021-09-28 05:44:20|9356.4|9346.4|9357.3|9347.3|9359|9349|9356.4|9346.4|3
1632807870000|2021-09-28 05:44:30|9357.9|9347.9|9357.6|9347.6|9359.9|9349.9|9357.4|9347.4|13
1632807880000|2021-09-28 05:44:40|9357.9|9347.9|9357.5|9347.5|9357.9|9347.9|9357.5|9347.5|2
1632807890000|2021-09-28 05:44:50|9357.1|9347.1|9358.6|9348.6|9358.6|9348.6|9357.1|9347.1|6
1632807900000|2021-09-28 05:45:00|9358.4|9348.4|9358.4|9348.4|9358.8|9348.8|9357.4|9347.4|16
1632807910000|2021-09-28 05:45:10|9358.1|9348.1|9359.1|9349.1|9359.1|9349.1|9357.5|9347.5|10
1632807920000|2021-09-28 05:45:20|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|1
1632807930000|2021-09-28 05:45:30|9359.6|9349.6|9359.6|9349.6|9359.6|9349.6|9358.8|9348.8|8
1632807940000|2021-09-28 05:45:40|9359.9|9349.9|9361|9351|9362.1|9352.1|9359.5|9349.5|10
1632807950000|2021-09-28 05:45:50|9361.1|9351.1|9362.1|9352.1|9362.1|9352.1|9360.3|9350.3|8
1632807960000|2021-09-28 05:46:00|9362.4|9352.4|9362.8|9352.8|9363.1|9353.1|9361.8|9351.8|18
1632807970000|2021-09-28 05:46:10|9362.4|9352.4|9362.4|9352.4|9362.4|9352.4|9361.9|9351.9|10
1632807980000|2021-09-28 05:46:20|9362.3|9352.3|9359.6|9349.6|9362.3|9352.3|9359.6|9349.6|7
1632807990000|2021-09-28 05:46:30|9359|9349|9360.6|9350.6|9360.9|9350.9|9359|9349|8
1632808000000|2021-09-28 05:46:40|9360.3|9350.3|9358.9|9348.9|9360.6|9350.6|9358.9|9348.9|6
1632808010000|2021-09-28 05:46:50|9359.1|9349.1|9358.9|9348.9|9359.1|9349.1|9358.4|9348.4|4
1632808020000|2021-09-28 05:47:00|9358|9348|9358.4|9348.4|9358.6|9348.6|9358|9348|7
1632808030000|2021-09-28 05:47:10|9359.1|9349.1|9361.1|9351.1|9361.1|9351.1|9359.1|9349.1|8
1632808040000|2021-09-28 05:47:20|9361.4|9351.4|9361|9351|9361.4|9351.4|9361|9351|5
1632808050000|2021-09-28 05:47:30|9361.1|9351.1|9362.1|9352.1|9362.4|9352.4|9361.1|9351.1|11
1632808070000|2021-09-28 05:47:50|9362.6|9352.6|9362.9|9352.9|9362.9|9352.9|9362.6|9352.6|2
1632808080000|2021-09-28 05:48:00|9363.4|9353.4|9367.1|9357.1|9367.1|9357.1|9363.4|9353.4|9
1632808090000|2021-09-28 05:48:10|9367|9357|9365.9|9355.9|9367|9357|9365|9355|12
1632808100000|2021-09-28 05:48:20|9366.4|9356.4|9365.4|9355.4|9367.4|9357.4|9365.4|9355.4|6
1632808110000|2021-09-28 05:48:30|9365|9355|9365|9355|9365.4|9355.4|9365|9355|3
1632808120000|2021-09-28 05:48:40|9364.8|9354.8|9364.6|9354.6|9364.8|9354.8|9364.6|9354.6|2
1632808130000|2021-09-28 05:48:50|9364.8|9354.8|9365.1|9355.1|9365.4|9355.4|9364.8|9354.8|4
1632808140000|2021-09-28 05:49:00|9365.4|9355.4|9365.4|9355.4|9365.6|9355.6|9365.4|9355.4|3
1632808150000|2021-09-28 05:49:10|9365|9355|9364.6|9354.6|9365|9355|9364.5|9354.5|4
1632808170000|2021-09-28 05:49:30|9365|9355|9365.9|9355.9|9366.4|9356.4|9364.8|9354.8|9
1632808180000|2021-09-28 05:49:40|9366|9356|9366.9|9356.9|9366.9|9356.9|9366|9356|3
1632808190000|2021-09-28 05:49:50|9367.1|9357.1|9366.3|9356.3|9367.1|9357.1|9366.3|9356.3|3
1632808200000|2021-09-28 05:50:00|9366.1|9356.1|9365|9355|9366.1|9356.1|9365|9355|4
1632808210000|2021-09-28 05:50:10|9365.4|9355.4|9364.9|9354.9|9365.6|9355.6|9364.9|9354.9|6
1632808220000|2021-09-28 05:50:20|9365.1|9355.1|9364.8|9354.8|9365.1|9355.1|9364.8|9354.8|4
1632808230000|2021-09-28 05:50:30|9365.1|9355.1|9364.9|9354.9|9365.1|9355.1|9364.8|9354.8|6
1632808240000|2021-09-28 05:50:40|9365.1|9355.1|9365|9355|9365.6|9355.6|9365|9355|3
1632808250000|2021-09-28 05:50:50|9365.4|9355.4|9366.1|9356.1|9366.1|9356.1|9365.4|9355.4|4
1632808260000|2021-09-28 05:51:00|9366.4|9356.4|9367.6|9357.6|9367.6|9357.6|9366.4|9356.4|5
1632808270000|2021-09-28 05:51:10|9368|9358|9368.4|9358.4|9368.6|9358.6|9367|9357|6
1632808280000|2021-09-28 05:51:20|9368.1|9358.1|9368.6|9358.6|9368.9|9358.9|9367.6|9357.6|8
1632808290000|2021-09-28 05:51:30|9368.4|9358.4|9368.3|9358.3|9368.4|9358.4|9367.4|9357.4|6
1632808300000|2021-09-28 05:51:40|9368.4|9358.4|9368.6|9358.6|9368.9|9358.9|9368.4|9358.4|7
1632808310000|2021-09-28 05:51:50|9368.5|9358.5|9368.4|9358.4|9368.5|9358.5|9368.1|9358.1|3
1632808320000|2021-09-28 05:52:00|9368.6|9358.6|9367|9357|9369|9359|9367|9357|7
1632808330000|2021-09-28 05:52:10|9366.6|9356.6|9366.4|9356.4|9366.6|9356.6|9366.1|9356.1|4
1632808340000|2021-09-28 05:52:20|9366.1|9356.1|9365.1|9355.1|9366.1|9356.1|9365.1|9355.1|3
1632808350000|2021-09-28 05:52:30|9364.9|9354.9|9363.9|9353.9|9364.9|9354.9|9363.9|9353.9|3
1632808360000|2021-09-28 05:52:40|9364|9354|9363.1|9353.1|9364.5|9354.5|9362.4|9352.4|11
1632808370000|2021-09-28 05:52:50|9363.3|9353.3|9363.9|9353.9|9364.9|9354.9|9363.1|9353.1|10
1632808380000|2021-09-28 05:53:00|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|1
1632808390000|2021-09-28 05:53:10|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|1
1632808400000|2021-09-28 05:53:20|9362.6|9352.6|9362.3|9352.3|9362.6|9352.6|9362.3|9352.3|2
1632808410000|2021-09-28 05:53:30|9362.4|9352.4|9365.4|9355.4|9366.5|9356.5|9362.4|9352.4|13
1632808420000|2021-09-28 05:53:40|9365.8|9355.8|9366.3|9356.3|9367.5|9357.5|9365.8|9355.8|10
1632808430000|2021-09-28 05:53:50|9366.1|9356.1|9365.6|9355.6|9366.1|9356.1|9365.6|9355.6|3
1632808440000|2021-09-28 05:54:00|9365.4|9355.4|9365.6|9355.6|9365.6|9355.6|9365.4|9355.4|2
1632808450000|2021-09-28 05:54:10|9365.8|9355.8|9367.3|9357.3|9367.3|9357.3|9365.8|9355.8|3
1632808460000|2021-09-28 05:54:20|9366.9|9356.9|9366.1|9356.1|9366.9|9356.9|9365.6|9355.6|5
1632808470000|2021-09-28 05:54:30|9366.4|9356.4|9366.9|9356.9|9366.9|9356.9|9366.4|9356.4|2
1632808480000|2021-09-28 05:54:40|9367.4|9357.4|9365.3|9355.3|9367.4|9357.4|9365.3|9355.3|9
1632808490000|2021-09-28 05:54:50|9365.4|9355.4|9365.3|9355.3|9365.4|9355.4|9365.3|9355.3|2
1632808500000|2021-09-28 05:55:00|9365.4|9355.4|9365.5|9355.5|9365.9|9355.9|9365.4|9355.4|3
1632808510000|2021-09-28 05:55:10|9365.9|9355.9|9364.5|9354.5|9365.9|9355.9|9364.1|9354.1|8
1632808530000|2021-09-28 05:55:30|9364.4|9354.4|9363.3|9353.3|9364.4|9354.4|9363.3|9353.3|5
1632808540000|2021-09-28 05:55:40|9363.1|9353.1|9362.9|9352.9|9363.1|9353.1|9362.6|9352.6|3
1632808550000|2021-09-28 05:55:50|9362.6|9352.6|9362.9|9352.9|9362.9|9352.9|9362.6|9352.6|2
1632808560000|2021-09-28 05:56:00|9363.9|9353.9|9363.8|9353.8|9364.1|9354.1|9363.6|9353.6|5
1632808570000|2021-09-28 05:56:10|9363.9|9353.9|9362.6|9352.6|9364|9354|9362.6|9352.6|5
1632808580000|2021-09-28 05:56:20|9363.1|9353.1|9363.1|9353.1|9363.4|9353.4|9363.1|9353.1|3
1632808590000|2021-09-28 05:56:30|9363.4|9353.4|9365.4|9355.4|9365.4|9355.4|9363.4|9353.4|6
1632808600000|2021-09-28 05:56:40|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|1
1632808610000|2021-09-28 05:56:50|9365.1|9355.1|9364.1|9354.1|9365.1|9355.1|9364.1|9354.1|7
1632808620000|2021-09-28 05:57:00|9364.4|9354.4|9366.6|9356.6|9367.6|9357.6|9364.4|9354.4|11
1632808630000|2021-09-28 05:57:10|9366.4|9356.4|9365.6|9355.6|9367.4|9357.4|9365.6|9355.6|5
1632808640000|2021-09-28 05:57:20|9365.4|9355.4|9365.4|9355.4|9365.4|9355.4|9365.1|9355.1|3
1632808650000|2021-09-28 05:57:30|9366.1|9356.1|9365.6|9355.6|9366.1|9356.1|9365.6|9355.6|4
1632808660000|2021-09-28 05:57:40|9364.9|9354.9|9364.4|9354.4|9364.9|9354.9|9364.4|9354.4|2
1632808680000|2021-09-28 05:58:00|9363.9|9353.9|9363.9|9353.9|9363.9|9353.9|9363.9|9353.9|1
1632808700000|2021-09-28 05:58:20|9365|9355|9365.9|9355.9|9366.6|9356.6|9365|9355|5
1632808710000|2021-09-28 05:58:30|9366.1|9356.1|9366.6|9356.6|9366.9|9356.9|9366.1|9356.1|4
1632808720000|2021-09-28 05:58:40|9367.1|9357.1|9367.1|9357.1|9367.4|9357.4|9366.5|9356.5|8
1632808730000|2021-09-28 05:58:50|9367.3|9357.3|9368.4|9358.4|9368.4|9358.4|9367.3|9357.3|3
1632808740000|2021-09-28 05:59:00|9368.1|9358.1|9365.6|9355.6|9368.1|9358.1|9365.4|9355.4|5
1632808750000|2021-09-28 05:59:10|9367.1|9357.1|9366.8|9356.8|9367.1|9357.1|9366.8|9356.8|2
1632808760000|2021-09-28 05:59:20|9366.6|9356.6|9366|9356|9366.6|9356.6|9365.6|9355.6|4
1632808770000|2021-09-28 05:59:30|9366.6|9356.6|9366.9|9356.9|9366.9|9356.9|9365.9|9355.9|5
1632808780000|2021-09-28 05:59:40|9366.6|9356.6|9367.9|9357.9|9367.9|9357.9|9366.6|9356.6|18
1632808790000|2021-09-28 05:59:50|9367.6|9357.6|9366.6|9356.6|9368.1|9358.1|9366.6|9356.6|7
1632808800000|2021-09-28 06:00:00|9366.9|9356.9|9371.9|9361.9|9371.9|9361.9|9366.9|9356.9|11
1632808810000|2021-09-28 06:00:10|9371.6|9361.6|9372.8|9362.8|9373.4|9363.4|9371.1|9361.1|9
1632808820000|2021-09-28 06:00:20|9372.5|9362.5|9372.5|9362.5|9373.1|9363.1|9372.1|9362.1|10
1632808830000|2021-09-28 06:00:30|9372.4|9362.4|9370.6|9360.6|9372.6|9362.6|9370.6|9360.6|6
1632808840000|2021-09-28 06:00:40|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|1
1632808860000|2021-09-28 06:01:00|9371|9361|9372.5|9362.5|9372.9|9362.9|9371|9361|6
1632808870000|2021-09-28 06:01:10|9372.1|9362.1|9371.9|9361.9|9372.1|9362.1|9371|9361|6
1632808880000|2021-09-28 06:01:20|9372.1|9362.1|9372.6|9362.6|9372.6|9362.6|9372.1|9362.1|3
1632808890000|2021-09-28 06:01:30|9373.1|9363.1|9375.1|9365.1|9375.1|9365.1|9373.1|9363.1|9
1632808900000|2021-09-28 06:01:40|9374.9|9364.9|9375.4|9365.4|9375.4|9365.4|9374.9|9364.9|2
1632808910000|2021-09-28 06:01:50|9376.5|9366.5|9377.5|9367.5|9378.9|9368.9|9375.8|9365.8|15
1632808920000|2021-09-28 06:02:00|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|1
1632808930000|2021-09-28 06:02:10|9377.4|9367.4|9377.4|9367.4|9377.4|9367.4|9377.4|9367.4|1
1632808940000|2021-09-28 06:02:20|9377.1|9367.1|9377.9|9367.9|9377.9|9367.9|9376.6|9366.6|8
1632808950000|2021-09-28 06:02:30|9378.4|9368.4|9379.1|9369.1|9379.1|9369.1|9378.4|9368.4|5
1632808960000|2021-09-28 06:02:40|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|1
1632808980000|2021-09-28 06:03:00|9379.1|9369.1|9378.1|9368.1|9379.9|9369.9|9378.1|9368.1|8
1632808990000|2021-09-28 06:03:10|9377.9|9367.9|9377.6|9367.6|9377.9|9367.9|9377.6|9367.6|2
1632809000000|2021-09-28 06:03:20|9377.4|9367.4|9377.4|9367.4|9377.6|9367.6|9377.4|9367.4|3
1632809010000|2021-09-28 06:03:30|9378.3|9368.3|9377.9|9367.9|9379.1|9369.1|9377.9|9367.9|9
1632809020000|2021-09-28 06:03:40|9377.6|9367.6|9377.6|9367.6|9377.9|9367.9|9377.6|9367.6|3
1632809030000|2021-09-28 06:03:50|9377.4|9367.4|9376.5|9366.5|9377.4|9367.4|9376.1|9366.1|5
1632809040000|2021-09-28 06:04:00|9376.8|9366.8|9376.6|9366.6|9376.8|9366.8|9376.6|9366.6|2
1632809050000|2021-09-28 06:04:10|9376.9|9366.9|9378|9368|9378|9368|9376.5|9366.5|5
1632809060000|2021-09-28 06:04:20|9379|9369|9378.6|9368.6|9379|9369|9378.4|9368.4|6
1632809070000|2021-09-28 06:04:30|9379|9369|9379.3|9369.3|9379.6|9369.6|9379|9369|5
1632809080000|2021-09-28 06:04:40|9378.5|9368.5|9378.4|9368.4|9378.6|9368.6|9377.6|9367.6|10
1632809090000|2021-09-28 06:04:50|9378.6|9368.6|9377.6|9367.6|9378.6|9368.6|9377.1|9367.1|7
1632809100000|2021-09-28 06:05:00|9377.9|9367.9|9378.4|9368.4|9378.4|9368.4|9377.6|9367.6|5
1632809110000|2021-09-28 06:05:10|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|1
1632809130000|2021-09-28 06:05:30|9378|9368|9377.4|9367.4|9378|9368|9377.4|9367.4|4
1632809140000|2021-09-28 06:05:40|9376.6|9366.6|9375.1|9365.1|9376.6|9366.6|9375.1|9365.1|3
1632809150000|2021-09-28 06:05:50|9374.8|9364.8|9374.4|9364.4|9374.8|9364.8|9374.4|9364.4|2
1632809160000|2021-09-28 06:06:00|9374.6|9364.6|9377.9|9367.9|9377.9|9367.9|9374.6|9364.6|9
1632809170000|2021-09-28 06:06:10|9378.1|9368.1|9380.4|9370.4|9380.6|9370.6|9378.1|9368.1|6
1632809190000|2021-09-28 06:06:30|9380.1|9370.1|9379.1|9369.1|9380.6|9370.6|9379.1|9369.1|7
1632809200000|2021-09-28 06:06:40|9379.9|9369.9|9379.4|9369.4|9379.9|9369.9|9379.1|9369.1|9
1632809210000|2021-09-28 06:06:50|9379.1|9369.1|9378.5|9368.5|9379.1|9369.1|9377.9|9367.9|5
1632809220000|2021-09-28 06:07:00|9378.3|9368.3|9378.5|9368.5|9378.5|9368.5|9378.3|9368.3|2
1632809230000|2021-09-28 06:07:10|9378.3|9368.3|9375.9|9365.9|9378.3|9368.3|9375.9|9365.9|10
1632809250000|2021-09-28 06:07:30|9376.1|9366.1|9377.4|9367.4|9377.4|9367.4|9376.1|9366.1|4
1632809260000|2021-09-28 06:07:40|9377|9367|9377.5|9367.5|9377.9|9367.9|9376.4|9366.4|9
1632809270000|2021-09-28 06:07:50|9377.3|9367.3|9377|9367|9377.3|9367.3|9377|9367|2
1632809280000|2021-09-28 06:08:00|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1632809300000|2021-09-28 06:08:20|9377.1|9367.1|9376.4|9366.4|9377.1|9367.1|9376.4|9366.4|5
1632809310000|2021-09-28 06:08:30|9376.1|9366.1|9375.6|9365.6|9376.1|9366.1|9374.6|9364.6|6
1632809320000|2021-09-28 06:08:40|9375.9|9365.9|9376.3|9366.3|9376.5|9366.5|9375.9|9365.9|3
1632809330000|2021-09-28 06:08:50|9376.1|9366.1|9375.8|9365.8|9376.1|9366.1|9375.8|9365.8|2
1632809350000|2021-09-28 06:09:10|9376.1|9366.1|9374.6|9364.6|9376.4|9366.4|9373.8|9363.8|9
1632809360000|2021-09-28 06:09:20|9374.9|9364.9|9374.6|9364.6|9374.9|9364.9|9374.6|9364.6|2
1632809370000|2021-09-28 06:09:30|9374.9|9364.9|9374.6|9364.6|9374.9|9364.9|9374.6|9364.6|2
1632809380000|2021-09-28 06:09:40|9373.6|9363.6|9374.4|9364.4|9375.1|9365.1|9373.6|9363.6|6
1632809390000|2021-09-28 06:09:50|9374.1|9364.1|9371.4|9361.4|9374.1|9364.1|9371.1|9361.1|12
1632809400000|2021-09-28 06:10:00|9371.6|9361.6|9372.8|9362.8|9372.8|9362.8|9371.6|9361.6|5
1632809410000|2021-09-28 06:10:10|9373.1|9363.1|9372.1|9362.1|9373.1|9363.1|9372.1|9362.1|6
1632809420000|2021-09-28 06:10:20|9371.9|9361.9|9370.6|9360.6|9371.9|9361.9|9370.6|9360.6|5
1632809430000|2021-09-28 06:10:30|9370.8|9360.8|9370.9|9360.9|9370.9|9360.9|9370.5|9360.5|3
1632809440000|2021-09-28 06:10:40|9371.9|9361.9|9372.9|9362.9|9373.1|9363.1|9371.9|9361.9|5
1632809450000|2021-09-28 06:10:50|9372.1|9362.1|9371.6|9361.6|9372.1|9362.1|9371.4|9361.4|6
1632809460000|2021-09-28 06:11:00|9371.4|9361.4|9371.1|9361.1|9371.4|9361.4|9371.1|9361.1|2
1632809470000|2021-09-28 06:11:10|9371.5|9361.5|9372.1|9362.1|9372.1|9362.1|9371.5|9361.5|2
1632809480000|2021-09-28 06:11:20|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|1
1632809490000|2021-09-28 06:11:30|9371.6|9361.6|9368.4|9358.4|9371.6|9361.6|9368.4|9358.4|8
1632809500000|2021-09-28 06:11:40|9368.6|9358.6|9368.4|9358.4|9368.6|9358.6|9367.6|9357.6|6
1632809510000|2021-09-28 06:11:50|9367.1|9357.1|9365.1|9355.1|9367.1|9357.1|9364.5|9354.5|16
1632809520000|2021-09-28 06:12:00|9365|9355|9364.4|9354.4|9365.5|9355.5|9362.4|9352.4|13
1632809530000|2021-09-28 06:12:10|9364.1|9354.1|9364.1|9354.1|9364.1|9354.1|9363.9|9353.9|3
1632809540000|2021-09-28 06:12:20|9363.9|9353.9|9364.1|9354.1|9364.1|9354.1|9363.9|9353.9|2
1632809550000|2021-09-28 06:12:30|9364.5|9354.5|9362.6|9352.6|9364.5|9354.5|9362.4|9352.4|10
1632809560000|2021-09-28 06:12:40|9362.5|9352.5|9362.1|9352.1|9362.5|9352.5|9362.1|9352.1|2
1632809570000|2021-09-28 06:12:50|9362.4|9352.4|9363.8|9353.8|9363.8|9353.8|9361.4|9351.4|9
1632809580000|2021-09-28 06:13:00|9364|9354|9364.4|9354.4|9364.8|9354.8|9364|9354|8
1632809590000|2021-09-28 06:13:10|9364.6|9354.6|9364.9|9354.9|9365.4|9355.4|9364.6|9354.6|4
1632809600000|2021-09-28 06:13:20|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|1
1632809610000|2021-09-28 06:13:30|9364.9|9354.9|9362.5|9352.5|9364.9|9354.9|9362.1|9352.1|9
1632809630000|2021-09-28 06:13:50|9362.1|9352.1|9361.5|9351.5|9362.1|9352.1|9361.5|9351.5|3
1632809640000|2021-09-28 06:14:00|9361.3|9351.3|9362.1|9352.1|9362.1|9352.1|9360.9|9350.9|5
1632809650000|2021-09-28 06:14:10|9362.4|9352.4|9362.4|9352.4|9362.4|9352.4|9362.4|9352.4|1
1632809660000|2021-09-28 06:14:20|9362.9|9352.9|9363.1|9353.1|9363.4|9353.4|9362.6|9352.6|5
1632809670000|2021-09-28 06:14:30|9362.4|9352.4|9361.9|9351.9|9363|9353|9361.3|9351.3|7
1632809680000|2021-09-28 06:14:40|9361.1|9351.1|9363.1|9353.1|9363.1|9353.1|9361.1|9351.1|6
1632809690000|2021-09-28 06:14:50|9363.6|9353.6|9364.9|9354.9|9364.9|9354.9|9363.6|9353.6|7
1632809700000|2021-09-28 06:15:00|9365.4|9355.4|9363.9|9353.9|9365.9|9355.9|9363.9|9353.9|11
1632809710000|2021-09-28 06:15:10|9364.3|9354.3|9364.4|9354.4|9364.6|9354.6|9364.3|9354.3|3
1632809720000|2021-09-28 06:15:20|9364.1|9354.1|9364|9354|9364.5|9354.5|9364|9354|6
1632809730000|2021-09-28 06:15:30|9364.3|9354.3|9369.5|9359.5|9369.5|9359.5|9364.3|9354.3|6
1632809740000|2021-09-28 06:15:40|9369.9|9359.9|9370.5|9360.5|9370.5|9360.5|9369.9|9359.9|4
1632809760000|2021-09-28 06:16:00|9370.8|9360.8|9371.1|9361.1|9373.4|9363.4|9370.8|9360.8|7
1632809770000|2021-09-28 06:16:10|9370.6|9360.6|9369.3|9359.3|9371.3|9361.3|9369.3|9359.3|4
1632809780000|2021-09-28 06:16:20|9368.9|9358.9|9368.6|9358.6|9369.1|9359.1|9368.4|9358.4|6
1632809790000|2021-09-28 06:16:30|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|1
1632809800000|2021-09-28 06:16:40|9369.1|9359.1|9368.6|9358.6|9369.4|9359.4|9368.6|9358.6|5
1632809810000|2021-09-28 06:16:50|9368.4|9358.4|9368.4|9358.4|9368.4|9358.4|9368.4|9358.4|1
1632809820000|2021-09-28 06:17:00|9368.1|9358.1|9369.4|9359.4|9369.4|9359.4|9368.1|9358.1|4
1632809830000|2021-09-28 06:17:10|9369.1|9359.1|9367.9|9357.9|9369.1|9359.1|9367.6|9357.6|5
1632809840000|2021-09-28 06:17:20|9368.1|9358.1|9369.6|9359.6|9369.9|9359.9|9368.1|9358.1|3
1632809850000|2021-09-28 06:17:30|9369.5|9359.5|9369.8|9359.8|9369.8|9359.8|9369.4|9359.4|5
1632809860000|2021-09-28 06:17:40|9369.9|9359.9|9368.4|9358.4|9370.9|9360.9|9368.4|9358.4|8
1632809870000|2021-09-28 06:17:50|9368.6|9358.6|9368.6|9358.6|9368.6|9358.6|9368.6|9358.6|1
1632809880000|2021-09-28 06:18:00|9368.9|9358.9|9368.3|9358.3|9368.9|9358.9|9368.3|9358.3|5
1632809890000|2021-09-28 06:18:10|9368.1|9358.1|9366.6|9356.6|9368.1|9358.1|9366.6|9356.6|3
1632809910000|2021-09-28 06:18:30|9366.3|9356.3|9365.1|9355.1|9366.3|9356.3|9365.1|9355.1|4
1632809920000|2021-09-28 06:18:40|9365.4|9355.4|9366|9356|9366|9356|9365.4|9355.4|4
1632809930000|2021-09-28 06:18:50|9366.9|9356.9|9366.4|9356.4|9366.9|9356.9|9366.4|9356.4|3
1632809940000|2021-09-28 06:19:00|9366.1|9356.1|9367.9|9357.9|9368.1|9358.1|9366.1|9356.1|5
1632809950000|2021-09-28 06:19:10|9366.6|9356.6|9367.6|9357.6|9367.6|9357.6|9366.6|9356.6|2
1632809960000|2021-09-28 06:19:20|9367.9|9357.9|9370.1|9360.1|9370.1|9360.1|9367.9|9357.9|4
1632809970000|2021-09-28 06:19:30|9370.4|9360.4|9370.6|9360.6|9370.8|9360.8|9370.4|9360.4|6
1632809980000|2021-09-28 06:19:40|9370.4|9360.4|9370|9360|9370.4|9360.4|9370|9360|3
1632809990000|2021-09-28 06:19:50|9370.1|9360.1|9367.6|9357.6|9370.1|9360.1|9367.6|9357.6|7
1632810000000|2021-09-28 06:20:00|9367.4|9357.4|9366.8|9356.8|9367.4|9357.4|9366.8|9356.8|2
1632810010000|2021-09-28 06:20:10|9366.6|9356.6|9362.4|9352.4|9366.6|9356.6|9362.4|9352.4|14
1632810020000|2021-09-28 06:20:20|9362.3|9352.3|9363|9353|9363|9353|9362.3|9352.3|5
1632810030000|2021-09-28 06:20:30|9362.1|9352.1|9362.8|9352.8|9362.8|9352.8|9361.9|9351.9|10
1632810040000|2021-09-28 06:20:40|9362.5|9352.5|9366.1|9356.1|9366.1|9356.1|9362.5|9352.5|8
1632810050000|2021-09-28 06:20:50|9366|9356|9365.6|9355.6|9366|9356|9365.6|9355.6|2
1632810070000|2021-09-28 06:21:10|9364.5|9354.5|9363.1|9353.1|9364.5|9354.5|9361.9|9351.9|10
1632810080000|2021-09-28 06:21:20|9363.4|9353.4|9363.8|9353.8|9364.1|9354.1|9363.4|9353.4|12
1632810090000|2021-09-28 06:21:30|9363.5|9353.5|9363.9|9353.9|9363.9|9353.9|9362.5|9352.5|15
1632810100000|2021-09-28 06:21:40|9363.6|9353.6|9363.5|9353.5|9363.9|9353.9|9362.5|9352.5|9
1632810110000|2021-09-28 06:21:50|9363.1|9353.1|9364|9354|9364|9354|9363.1|9353.1|4
1632810120000|2021-09-28 06:22:00|9364.1|9354.1|9365.8|9355.8|9365.9|9355.9|9364.1|9354.1|10
1632810130000|2021-09-28 06:22:10|9365.5|9355.5|9361.8|9351.8|9365.5|9355.5|9361.8|9351.8|11
1632810140000|2021-09-28 06:22:20|9361.9|9351.9|9360.1|9350.1|9361.9|9351.9|9359.4|9349.4|10
1632810150000|2021-09-28 06:22:30|9359.6|9349.6|9360.1|9350.1|9360.1|9350.1|9359.6|9349.6|3
1632810160000|2021-09-28 06:22:40|9360.4|9350.4|9362.6|9352.6|9362.6|9352.6|9360.1|9350.1|7
1632810170000|2021-09-28 06:22:50|9361.9|9351.9|9362.9|9352.9|9363.4|9353.4|9361.9|9351.9|4
1632810180000|2021-09-28 06:23:00|9362.5|9352.5|9364.1|9354.1|9364.6|9354.6|9362.5|9352.5|7
1632810190000|2021-09-28 06:23:10|9364.4|9354.4|9363.9|9353.9|9364.4|9354.4|9363.9|9353.9|7
1632810200000|2021-09-28 06:23:20|9364.1|9354.1|9363.4|9353.4|9364.1|9354.1|9363.1|9353.1|7
1632810210000|2021-09-28 06:23:30|9363.6|9353.6|9363.4|9353.4|9363.6|9353.6|9363.4|9353.4|4
1632810220000|2021-09-28 06:23:40|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|1
1632810230000|2021-09-28 06:23:50|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|1
1632810240000|2021-09-28 06:24:00|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|1
1632810250000|2021-09-28 06:24:10|9363.9|9353.9|9365|9355|9365.5|9355.5|9363.9|9353.9|3
1632810260000|2021-09-28 06:24:20|9365.4|9355.4|9365.3|9355.3|9365.4|9355.4|9365.1|9355.1|3
1632810270000|2021-09-28 06:24:30|9365|9355|9364.1|9354.1|9365.1|9355.1|9364.1|9354.1|3
1632810280000|2021-09-28 06:24:40|9363.4|9353.4|9364.4|9354.4|9364.4|9354.4|9363.4|9353.4|4
1632810290000|2021-09-28 06:24:50|9364.1|9354.1|9364.6|9354.6|9364.9|9354.9|9363.6|9353.6|7
1632810300000|2021-09-28 06:25:00|9364.9|9354.9|9366.9|9356.9|9366.9|9356.9|9364.6|9354.6|5
1632810310000|2021-09-28 06:25:10|9367.1|9357.1|9368.3|9358.3|9368.5|9358.5|9367.1|9357.1|5
1632810320000|2021-09-28 06:25:20|9368.1|9358.1|9367.3|9357.3|9368.4|9358.4|9366.9|9356.9|9
1632810330000|2021-09-28 06:25:30|9367.1|9357.1|9366.9|9356.9|9367.1|9357.1|9366.9|9356.9|4
1632810340000|2021-09-28 06:25:40|9367.1|9357.1|9367.3|9357.3|9367.5|9357.5|9367.1|9357.1|5
1632810350000|2021-09-28 06:25:50|9367.5|9357.5|9367.9|9357.9|9367.9|9357.9|9367.3|9357.3|4
1632810360000|2021-09-28 06:26:00|9367.5|9357.5|9365.3|9355.3|9367.5|9357.5|9365.3|9355.3|9
1632810370000|2021-09-28 06:26:10|9364.1|9354.1|9366.8|9356.8|9366.8|9356.8|9363.4|9353.4|10
1632810380000|2021-09-28 06:26:20|9366.5|9356.5|9367.1|9357.1|9367.1|9357.1|9366.3|9356.3|6
1632810390000|2021-09-28 06:26:30|9367.5|9357.5|9366.9|9356.9|9367.5|9357.5|9366.9|9356.9|4
1632810400000|2021-09-28 06:26:40|9366.6|9356.6|9366.6|9356.6|9366.6|9356.6|9365.9|9355.9|5
1632810410000|2021-09-28 06:26:50|9367|9357|9367.4|9357.4|9367.6|9357.6|9367|9357|3
1632810420000|2021-09-28 06:27:00|9367.8|9357.8|9366.4|9356.4|9368|9358|9366.3|9356.3|5
1632810430000|2021-09-28 06:27:10|9366.6|9356.6|9366.4|9356.4|9367.9|9357.9|9366.4|9356.4|9
1632810440000|2021-09-28 06:27:20|9366.6|9356.6|9365.6|9355.6|9366.8|9356.8|9365.3|9355.3|7
1632810450000|2021-09-28 06:27:30|9366.4|9356.4|9366.3|9356.3|9366.4|9356.4|9366.3|9356.3|2
1632810460000|2021-09-28 06:27:40|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|1
1632810470000|2021-09-28 06:27:50|9366.6|9356.6|9363.3|9353.3|9366.6|9356.6|9363.3|9353.3|4
1632810480000|2021-09-28 06:28:00|9364.1|9354.1|9364.1|9354.1|9365.4|9355.4|9363.5|9353.5|8
1632810490000|2021-09-28 06:28:10|9364|9354|9363.5|9353.5|9364|9354|9363.4|9353.4|4
1632810500000|2021-09-28 06:28:20|9363.3|9353.3|9362.8|9352.8|9363.3|9353.3|9362.8|9352.8|3
1632810510000|2021-09-28 06:28:30|9363|9353|9366.3|9356.3|9366.3|9356.3|9363|9353|4
1632810520000|2021-09-28 06:28:40|9366.6|9356.6|9367.4|9357.4|9367.4|9357.4|9366.3|9356.3|7
1632810530000|2021-09-28 06:28:50|9367.8|9357.8|9367.5|9357.5|9367.8|9357.8|9366.4|9356.4|11
1632810540000|2021-09-28 06:29:00|9367.1|9357.1|9366.8|9356.8|9367.4|9357.4|9366.5|9356.5|7
1632810560000|2021-09-28 06:29:20|9366.6|9356.6|9366.9|9356.9|9366.9|9356.9|9366.6|9356.6|2
1632810570000|2021-09-28 06:29:30|9367.5|9357.5|9365.1|9355.1|9367.6|9357.6|9364.8|9354.8|13
1632810580000|2021-09-28 06:29:40|9365.8|9355.8|9367.1|9357.1|9367.1|9357.1|9365.6|9355.6|7
1632810590000|2021-09-28 06:29:50|9367.3|9357.3|9367.1|9357.1|9367.3|9357.3|9367.1|9357.1|2
1632810600000|2021-09-28 06:30:00|9367.4|9357.4|9367.4|9357.4|9367.4|9357.4|9367.4|9357.4|1
1632810610000|2021-09-28 06:30:10|9368.8|9358.8|9367.5|9357.5|9368.8|9358.8|9367.5|9357.5|9
1632810620000|2021-09-28 06:30:20|9367.8|9357.8|9370|9360|9370|9360|9367.8|9357.8|8
1632810630000|2021-09-28 06:30:30|9370.5|9360.5|9368.6|9358.6|9370.5|9360.5|9367.9|9357.9|10
1632810640000|2021-09-28 06:30:40|9368.9|9358.9|9370.4|9360.4|9370.5|9360.5|9368.9|9358.9|9
1632810650000|2021-09-28 06:30:50|9370.6|9360.6|9370.6|9360.6|9371.1|9361.1|9370.6|9360.6|3
1632810660000|2021-09-28 06:31:00|9370.8|9360.8|9370.4|9360.4|9370.9|9360.9|9370.4|9360.4|4
1632810670000|2021-09-28 06:31:10|9370.3|9360.3|9368.3|9358.3|9370.3|9360.3|9366.9|9356.9|9
1632810680000|2021-09-28 06:31:20|9368.5|9358.5|9369.4|9359.4|9369.6|9359.6|9368.5|9358.5|10
1632810690000|2021-09-28 06:31:30|9369|9359|9368.1|9358.1|9369|9359|9367.4|9357.4|10
1632810700000|2021-09-28 06:31:40|9367.9|9357.9|9368.4|9358.4|9368.4|9358.4|9367.4|9357.4|11
1632810710000|2021-09-28 06:31:50|9368.6|9358.6|9368.9|9358.9|9368.9|9358.9|9368.6|9358.6|2
1632810720000|2021-09-28 06:32:00|9369.1|9359.1|9368.9|9358.9|9370.4|9360.4|9368.9|9358.9|5
1632810730000|2021-09-28 06:32:10|9368.8|9358.8|9364.5|9354.5|9368.8|9358.8|9364.5|9354.5|9
1632810740000|2021-09-28 06:32:20|9364.4|9354.4|9363.1|9353.1|9364.4|9354.4|9362.9|9352.9|4
1632810750000|2021-09-28 06:32:30|9363.4|9353.4|9363.4|9353.4|9364.1|9354.1|9363.4|9353.4|7
1632810760000|2021-09-28 06:32:40|9362.9|9352.9|9363.6|9353.6|9363.6|9353.6|9362.9|9352.9|4
1632810770000|2021-09-28 06:32:50|9363.9|9353.9|9364|9354|9364.1|9354.1|9363.9|9353.9|4
1632810780000|2021-09-28 06:33:00|9364.3|9354.3|9363.6|9353.6|9364.5|9354.5|9363.6|9353.6|7
1632810790000|2021-09-28 06:33:10|9363.1|9353.1|9363.1|9353.1|9363.1|9353.1|9363.1|9353.1|1
1632810800000|2021-09-28 06:33:20|9362.6|9352.6|9362.4|9352.4|9362.6|9352.6|9362.4|9352.4|2
1632810810000|2021-09-28 06:33:30|9362.1|9352.1|9362.4|9352.4|9362.6|9352.6|9362.1|9352.1|4
1632810820000|2021-09-28 06:33:40|9362.1|9352.1|9361.6|9351.6|9362.1|9352.1|9361.1|9351.1|7
1632810830000|2021-09-28 06:33:50|9362.1|9352.1|9361.6|9351.6|9362.1|9352.1|9361.6|9351.6|5
1632810840000|2021-09-28 06:34:00|9361.9|9351.9|9363.9|9353.9|9363.9|9353.9|9361.9|9351.9|6
1632810850000|2021-09-28 06:34:10|9363.5|9353.5|9363.1|9353.1|9363.5|9353.5|9362.9|9352.9|4
1632810860000|2021-09-28 06:34:20|9362.9|9352.9|9362.4|9352.4|9362.9|9352.9|9362.4|9352.4|3
1632810870000|2021-09-28 06:34:30|9362.1|9352.1|9362.9|9352.9|9362.9|9352.9|9362.1|9352.1|4
1632810880000|2021-09-28 06:34:40|9362.6|9352.6|9362.4|9352.4|9362.6|9352.6|9362.4|9352.4|2
1632810890000|2021-09-28 06:34:50|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|1
1632810900000|2021-09-28 06:35:00|9362.9|9352.9|9363.1|9353.1|9363.4|9353.4|9362.6|9352.6|6
1632810920000|2021-09-28 06:35:20|9363|9353|9363.6|9353.6|9363.6|9353.6|9362.9|9352.9|5
1632810930000|2021-09-28 06:35:30|9363.4|9353.4|9364.4|9354.4|9364.8|9354.8|9363.4|9353.4|10
1632810940000|2021-09-28 06:35:40|9364.6|9354.6|9364.6|9354.6|9364.6|9354.6|9364.6|9354.6|1
1632810960000|2021-09-28 06:36:00|9364.9|9354.9|9362.6|9352.6|9365.6|9355.6|9362.4|9352.4|9
1632810970000|2021-09-28 06:36:10|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|1
1632810980000|2021-09-28 06:36:20|9362.6|9352.6|9362.9|9352.9|9362.9|9352.9|9362.6|9352.6|2
1632811000000|2021-09-28 06:36:40|9362.6|9352.6|9362.6|9352.6|9362.9|9352.9|9362.6|9352.6|5
1632811010000|2021-09-28 06:36:50|9362.9|9352.9|9362.6|9352.6|9362.9|9352.9|9362.6|9352.6|2
1632811020000|2021-09-28 06:37:00|9362.9|9352.9|9362.4|9352.4|9363.8|9353.8|9362.4|9352.4|11
1632811030000|2021-09-28 06:37:10|9362.1|9352.1|9361.9|9351.9|9362.1|9352.1|9361.9|9351.9|2
1632811050000|2021-09-28 06:37:30|9362.1|9352.1|9362.9|9352.9|9363.9|9353.9|9362.1|9352.1|5
1632811060000|2021-09-28 06:37:40|9362.6|9352.6|9362.9|9352.9|9362.9|9352.9|9362.6|9352.6|2
1632811080000|2021-09-28 06:38:00|9363|9353|9363.5|9353.5|9363.5|9353.5|9363|9353|3
1632811090000|2021-09-28 06:38:10|9363.4|9353.4|9361.6|9351.6|9363.4|9353.4|9361.6|9351.6|5
1632811100000|2021-09-28 06:38:20|9361.9|9351.9|9361.4|9351.4|9361.9|9351.9|9361.4|9351.4|3
1632811110000|2021-09-28 06:38:30|9362.1|9352.1|9363.4|9353.4|9364.6|9354.6|9361.9|9351.9|11
1632811120000|2021-09-28 06:38:40|9364.1|9354.1|9361.9|9351.9|9364.4|9354.4|9361.9|9351.9|9
1632811130000|2021-09-28 06:38:50|9362.1|9352.1|9361.9|9351.9|9362.9|9352.9|9361.6|9351.6|11
1632811140000|2021-09-28 06:39:00|9362.1|9352.1|9363.1|9353.1|9363.1|9353.1|9362.1|9352.1|6
1632811150000|2021-09-28 06:39:10|9362.9|9352.9|9361.6|9351.6|9362.9|9352.9|9361.6|9351.6|2
1632811160000|2021-09-28 06:39:20|9361.3|9351.3|9359.1|9349.1|9361.3|9351.3|9359.1|9349.1|3
1632811170000|2021-09-28 06:39:30|9359|9349|9358.1|9348.1|9359.4|9349.4|9357.8|9347.8|9
1632811180000|2021-09-28 06:39:40|9358.4|9348.4|9360.1|9350.1|9360.4|9350.4|9358.4|9348.4|6
1632811190000|2021-09-28 06:39:50|9360.3|9350.3|9359.9|9349.9|9360.4|9350.4|9359.4|9349.4|6
1632811200000|2021-09-28 06:40:00|9359.4|9349.4|9360.6|9350.6|9360.6|9350.6|9359.4|9349.4|4
1632811210000|2021-09-28 06:40:10|9359.9|9349.9|9362.9|9352.9|9362.9|9352.9|9359.9|9349.9|10
1632811220000|2021-09-28 06:40:20|9360.4|9350.4|9359.9|9349.9|9360.4|9350.4|9359.4|9349.4|6
1632811230000|2021-09-28 06:40:30|9359.6|9349.6|9358.6|9348.6|9360.4|9350.4|9358.5|9348.5|9
1632811240000|2021-09-28 06:40:40|9359.4|9349.4|9361.4|9351.4|9361.4|9351.4|9359.4|9349.4|5
1632811250000|2021-09-28 06:40:50|9361.9|9351.9|9362.1|9352.1|9363.1|9353.1|9361.9|9351.9|6
1632811260000|2021-09-28 06:41:00|9362.6|9352.6|9362.1|9352.1|9362.6|9352.6|9362.1|9352.1|9
1632811280000|2021-09-28 06:41:20|9362|9352|9360.6|9350.6|9362|9352|9360.6|9350.6|6
1632811290000|2021-09-28 06:41:30|9361.8|9351.8|9362.3|9352.3|9363.1|9353.1|9361.8|9351.8|5
1632811300000|2021-09-28 06:41:40|9362.1|9352.1|9360.9|9350.9|9362.1|9352.1|9360.6|9350.6|7
1632811320000|2021-09-28 06:42:00|9360.6|9350.6|9358|9348|9360.6|9350.6|9358|9348|3
1632811330000|2021-09-28 06:42:10|9357|9347|9354.4|9344.4|9357.1|9347.1|9354.4|9344.4|12
1632811340000|2021-09-28 06:42:20|9354|9344|9355.3|9345.3|9355.3|9345.3|9353.6|9343.6|9
1632811350000|2021-09-28 06:42:30|9355.5|9345.5|9356.6|9346.6|9356.9|9346.9|9355.5|9345.5|6
1632811360000|2021-09-28 06:42:40|9356.9|9346.9|9357.6|9347.6|9357.9|9347.9|9356.9|9346.9|5
1632811370000|2021-09-28 06:42:50|9357.9|9347.9|9357.6|9347.6|9357.9|9347.9|9356.8|9346.8|8
1632811380000|2021-09-28 06:43:00|9357.4|9347.4|9357.6|9347.6|9357.6|9347.6|9356.8|9346.8|6
1632811390000|2021-09-28 06:43:10|9356.9|9346.9|9357.1|9347.1|9357.3|9347.3|9356.9|9346.9|5
1632811400000|2021-09-28 06:43:20|9357.3|9347.3|9361.6|9351.6|9361.6|9351.6|9357.1|9347.1|10
1632811410000|2021-09-28 06:43:30|9361.5|9351.5|9359.9|9349.9|9361.5|9351.5|9359.5|9349.5|7
1632811420000|2021-09-28 06:43:40|9359.6|9349.6|9357.3|9347.3|9359.6|9349.6|9357.3|9347.3|12
1632811430000|2021-09-28 06:43:50|9357.1|9347.1|9357.1|9347.1|9357.3|9347.3|9357.1|9347.1|3
1632811440000|2021-09-28 06:44:00|9357.4|9347.4|9356.9|9346.9|9357.4|9347.4|9356.6|9346.6|5
1632811450000|2021-09-28 06:44:10|9357.1|9347.1|9357.9|9347.9|9357.9|9347.9|9357.1|9347.1|3
1632811460000|2021-09-28 06:44:20|9357.3|9347.3|9359|9349|9359|9349|9357.3|9347.3|4
1632811470000|2021-09-28 06:44:30|9358.1|9348.1|9358.4|9348.4|9358.4|9348.4|9358.1|9348.1|2
1632811480000|2021-09-28 06:44:40|9358.3|9348.3|9356.3|9346.3|9358.6|9348.6|9356.3|9346.3|8
1632811490000|2021-09-28 06:44:50|9357.1|9347.1|9356.4|9346.4|9357.1|9347.1|9355.4|9345.4|11
1632811500000|2021-09-28 06:45:00|9356.1|9346.1|9355.4|9345.4|9356.1|9346.1|9355.4|9345.4|4
1632811510000|2021-09-28 06:45:10|9354.6|9344.6|9353.9|9343.9|9354.6|9344.6|9353.9|9343.9|4
1632811520000|2021-09-28 06:45:20|9354.4|9344.4|9354.6|9344.6|9354.9|9344.9|9353.9|9343.9|10
1632811530000|2021-09-28 06:45:30|9354.4|9344.4|9354.8|9344.8|9354.8|9344.8|9354.1|9344.1|4
1632811540000|2021-09-28 06:45:40|9354.9|9344.9|9356.1|9346.1|9356.1|9346.1|9354.9|9344.9|4
1632811550000|2021-09-28 06:45:50|9355.9|9345.9|9354.4|9344.4|9355.9|9345.9|9354.1|9344.1|13
1632811560000|2021-09-28 06:46:00|9354.1|9344.1|9353.6|9343.6|9354.1|9344.1|9352.8|9342.8|7
1632811570000|2021-09-28 06:46:10|9353.9|9343.9|9352.9|9342.9|9354.1|9344.1|9352.9|9342.9|5
1632811580000|2021-09-28 06:46:20|9353|9343|9354.1|9344.1|9354.1|9344.1|9353|9343|4
1632811590000|2021-09-28 06:46:30|9354.6|9344.6|9353.6|9343.6|9354.6|9344.6|9353.1|9343.1|11
1632811600000|2021-09-28 06:46:40|9353.3|9343.3|9353.6|9343.6|9353.8|9343.8|9353.1|9343.1|13
1632811610000|2021-09-28 06:46:50|9353.5|9343.5|9355.4|9345.4|9356.4|9346.4|9353.1|9343.1|11
1632811620000|2021-09-28 06:47:00|9355.1|9345.1|9355.6|9345.6|9356.9|9346.9|9355.1|9345.1|9
1632811630000|2021-09-28 06:47:10|9355.4|9345.4|9353.5|9343.5|9355.4|9345.4|9353|9343|8
1632811640000|2021-09-28 06:47:20|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.5|9343.5|3
1632811650000|2021-09-28 06:47:30|9353.9|9343.9|9356.4|9346.4|9358.3|9348.3|9353.9|9343.9|8
1632811660000|2021-09-28 06:47:40|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9355.6|9345.6|6
1632811670000|2021-09-28 06:47:50|9355.9|9345.9|9355.4|9345.4|9355.9|9345.9|9355.3|9345.3|3
1632811680000|2021-09-28 06:48:00|9356.4|9346.4|9354.3|9344.3|9356.4|9346.4|9354|9344|8
1632811690000|2021-09-28 06:48:10|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|1
1632811700000|2021-09-28 06:48:20|9354|9344|9354.1|9344.1|9354.1|9344.1|9353.5|9343.5|4
1632811710000|2021-09-28 06:48:30|9354.9|9344.9|9357.6|9347.6|9358|9348|9354.9|9344.9|6
1632811720000|2021-09-28 06:48:40|9357.1|9347.1|9354.9|9344.9|9357.1|9347.1|9354.9|9344.9|4
1632811730000|2021-09-28 06:48:50|9355|9345|9352.9|9342.9|9355|9345|9352.5|9342.5|7
1632811740000|2021-09-28 06:49:00|9352.1|9342.1|9353.3|9343.3|9353.4|9343.4|9351.6|9341.6|8
1632811750000|2021-09-28 06:49:10|9353.5|9343.5|9349.3|9339.3|9353.5|9343.5|9349.3|9339.3|9
1632811760000|2021-09-28 06:49:20|9349.4|9339.4|9349.6|9339.6|9350.4|9340.4|9348.6|9338.6|14
1632811770000|2021-09-28 06:49:30|9349.1|9339.1|9348.5|9338.5|9349.4|9339.4|9348.3|9338.3|15
1632811780000|2021-09-28 06:49:40|9348.3|9338.3|9349.3|9339.3|9350.1|9340.1|9348|9338|14
1632811790000|2021-09-28 06:49:50|9350.1|9340.1|9349.5|9339.5|9350.1|9340.1|9348.9|9338.9|5
1632811820000|2021-09-28 06:50:20|9349.9|9339.9|9351.9|9341.9|9352.4|9342.4|9349.9|9339.9|4
1632811830000|2021-09-28 06:50:30|9352.1|9342.1|9354.1|9344.1|9354.1|9344.1|9352.1|9342.1|5
1632811840000|2021-09-28 06:50:40|9353.6|9343.6|9355.6|9345.6|9355.6|9345.6|9353.4|9343.4|10
1632811850000|2021-09-28 06:50:50|9354.4|9344.4|9355.9|9345.9|9355.9|9345.9|9354.4|9344.4|7
1632811860000|2021-09-28 06:51:00|9355.4|9345.4|9355.1|9345.1|9355.4|9345.4|9355.1|9345.1|2
1632811870000|2021-09-28 06:51:10|9354.8|9344.8|9351|9341|9354.8|9344.8|9351|9341|10
1632811880000|2021-09-28 06:51:20|9351.4|9341.4|9350.6|9340.6|9351.4|9341.4|9350.6|9340.6|2
1632811890000|2021-09-28 06:51:30|9350.1|9340.1|9351.1|9341.1|9351.1|9341.1|9350.1|9340.1|2
1632811900000|2021-09-28 06:51:40|9350.9|9340.9|9350.6|9340.6|9350.9|9340.9|9350.6|9340.6|2
1632811910000|2021-09-28 06:51:50|9349.6|9339.6|9349.5|9339.5|9349.6|9339.6|9349.1|9339.1|4
1632811920000|2021-09-28 06:52:00|9349.8|9339.8|9350.3|9340.3|9350.3|9340.3|9349.4|9339.4|10
1632811930000|2021-09-28 06:52:10|9350.4|9340.4|9350.1|9340.1|9350.6|9340.6|9349.9|9339.9|5
1632811940000|2021-09-28 06:52:20|9350|9340|9350.1|9340.1|9350.1|9340.1|9350|9340|2
1632811950000|2021-09-28 06:52:30|9349.9|9339.9|9349.9|9339.9|9350.3|9340.3|9349.6|9339.6|6
1632811960000|2021-09-28 06:52:40|9349.6|9339.6|9350.5|9340.5|9350.9|9340.9|9349.6|9339.6|6
1632811970000|2021-09-28 06:52:50|9350.3|9340.3|9350.6|9340.6|9351.1|9341.1|9350.1|9340.1|6
1632811980000|2021-09-28 06:53:00|9350.1|9340.1|9350.4|9340.4|9350.4|9340.4|9350.1|9340.1|2
1632811990000|2021-09-28 06:53:10|9350.1|9340.1|9346.4|9336.4|9350.1|9340.1|9346.4|9336.4|6
1632812000000|2021-09-28 06:53:20|9346.1|9336.1|9348.3|9338.3|9348.3|9338.3|9344.1|9334.1|11
1632812010000|2021-09-28 06:53:30|9347.9|9337.9|9348.4|9338.4|9348.9|9338.9|9347.9|9337.9|5
1632812020000|2021-09-28 06:53:40|9348.6|9338.6|9349.4|9339.4|9349.6|9339.6|9348.6|9338.6|3
1632812030000|2021-09-28 06:53:50|9350.6|9340.6|9352.8|9342.8|9353.5|9343.5|9350.6|9340.6|9
1632812040000|2021-09-28 06:54:00|9352.3|9342.3|9352.6|9342.6|9353.4|9343.4|9352.1|9342.1|13
1632812050000|2021-09-28 06:54:10|9352.4|9342.4|9352.1|9342.1|9352.6|9342.6|9352.1|9342.1|6
1632812060000|2021-09-28 06:54:20|9353.4|9343.4|9352.5|9342.5|9353.4|9343.4|9352.1|9342.1|7
1632812070000|2021-09-28 06:54:30|9352.6|9342.6|9353.6|9343.6|9353.6|9343.6|9352.6|9342.6|7
1632812080000|2021-09-28 06:54:40|9353.4|9343.4|9355.4|9345.4|9355.4|9345.4|9352.6|9342.6|15
1632812090000|2021-09-28 06:54:50|9355.1|9345.1|9356.4|9346.4|9356.4|9346.4|9353.4|9343.4|12
1632812100000|2021-09-28 06:55:00|9357.6|9347.6|9357.8|9347.8|9358.3|9348.3|9356.3|9346.3|12
1632812110000|2021-09-28 06:55:10|9357.4|9347.4|9357.9|9347.9|9357.9|9347.9|9357.3|9347.3|13
1632812120000|2021-09-28 06:55:20|9357.6|9347.6|9359.4|9349.4|9359.4|9349.4|9357.4|9347.4|10
1632812130000|2021-09-28 06:55:30|9359.1|9349.1|9358.6|9348.6|9359.6|9349.6|9358|9348|18
1632812140000|2021-09-28 06:55:40|9358|9348|9357.5|9347.5|9358.8|9348.8|9357.1|9347.1|7
1632812150000|2021-09-28 06:55:50|9357.6|9347.6|9358.3|9348.3|9358.3|9348.3|9357.6|9347.6|10
1632812160000|2021-09-28 06:56:00|9358.1|9348.1|9356.5|9346.5|9358.6|9348.6|9356.4|9346.4|15
1632812170000|2021-09-28 06:56:10|9356.8|9346.8|9356.8|9346.8|9358|9348|9356.6|9346.6|10
1632812180000|2021-09-28 06:56:20|9357.4|9347.4|9356.5|9346.5|9357.4|9347.4|9356.5|9346.5|6
1632812190000|2021-09-28 06:56:30|9356.6|9346.6|9353.8|9343.8|9356.6|9346.6|9353.8|9343.8|11
1632812200000|2021-09-28 06:56:40|9354.1|9344.1|9355|9345|9355.4|9345.4|9353.8|9343.8|8
1632812210000|2021-09-28 06:56:50|9355.3|9345.3|9355.9|9345.9|9356.3|9346.3|9355.3|9345.3|8
1632812220000|2021-09-28 06:57:00|9355.6|9345.6|9354.8|9344.8|9355.6|9345.6|9354.5|9344.5|11
1632812230000|2021-09-28 06:57:10|9355.1|9345.1|9354.8|9344.8|9355.5|9345.5|9354.5|9344.5|11
1632812240000|2021-09-28 06:57:20|9354.5|9344.5|9354.1|9344.1|9354.8|9344.8|9354.1|9344.1|5
1632812250000|2021-09-28 06:57:30|9354.4|9344.4|9354.5|9344.5|9354.5|9344.5|9354.1|9344.1|4
1632812260000|2021-09-28 06:57:40|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|9354.6|9344.6|3
1632812270000|2021-09-28 06:57:50|9354.5|9344.5|9352.8|9342.8|9354.8|9344.8|9352.4|9342.4|7
1632812280000|2021-09-28 06:58:00|9352.4|9342.4|9354|9344|9354.1|9344.1|9352.4|9342.4|19
1632812290000|2021-09-28 06:58:10|9354.1|9344.1|9354|9344|9355|9345|9353.8|9343.8|12
1632812310000|2021-09-28 06:58:30|9354.5|9344.5|9353.8|9343.8|9354.5|9344.5|9353.5|9343.5|6
1632812320000|2021-09-28 06:58:40|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|9353.3|9343.3|5
1632812330000|2021-09-28 06:58:50|9353.8|9343.8|9353.5|9343.5|9353.8|9343.8|9353.5|9343.5|4
1632812340000|2021-09-28 06:59:00|9354.8|9344.8|9353.6|9343.6|9355|9345|9353.6|9343.6|10
1632812350000|2021-09-28 06:59:10|9354|9344|9354.6|9344.6|9354.8|9344.8|9353.5|9343.5|12
1632812360000|2021-09-28 06:59:20|9354|9344|9356.4|9346.4|9356.4|9346.4|9354|9344|18
1632812370000|2021-09-28 06:59:30|9357.3|9347.3|9358|9348|9358|9348|9357.3|9347.3|14
1632812380000|2021-09-28 06:59:40|9357.8|9347.8|9357.8|9347.8|9358.8|9348.8|9357.8|9347.8|12
1632812390000|2021-09-28 06:59:50|9355.9|9345.9|9356.8|9346.8|9356.8|9346.8|9354.1|9344.1|20
1632812400000|2021-09-28 07:00:00|9357|9347|9358.4|9348.4|9358.4|9348.4|9353.6|9343.6|22
1632812410000|2021-09-28 07:00:10|9358.6|9348.6|9359.8|9349.8|9360.6|9350.6|9358.6|9348.6|11
1632812420000|2021-09-28 07:00:20|9360.3|9350.3|9360.5|9350.5|9360.5|9350.5|9360.1|9350.1|4
1632812430000|2021-09-28 07:00:30|9360.8|9350.8|9360.6|9350.6|9360.8|9350.8|9360.3|9350.3|10
1632812440000|2021-09-28 07:00:40|9360.3|9350.3|9360|9350|9360.8|9350.8|9360|9350|7
1632812450000|2021-09-28 07:00:50|9360.3|9350.3|9360.5|9350.5|9360.8|9350.8|9360.3|9350.3|5
1632812460000|2021-09-28 07:01:00|9360.9|9350.9|9360.8|9350.8|9360.9|9350.9|9360.5|9350.5|4
1632812480000|2021-09-28 07:01:20|9359.9|9349.9|9355.9|9345.9|9359.9|9349.9|9351.6|9341.6|7
1632812490000|2021-09-28 07:01:30|9355.8|9345.8|9357.1|9347.1|9357.1|9347.1|9355.8|9345.8|8
1632812500000|2021-09-28 07:01:40|9356.9|9346.9|9360.5|9350.5|9360.5|9350.5|9356.8|9346.8|17
1632812510000|2021-09-28 07:01:50|9360.3|9350.3|9360|9350|9360.3|9350.3|9360|9350|4
1632812520000|2021-09-28 07:02:00|9359.8|9349.8|9360|9350|9360|9350|9359.8|9349.8|2
1632812540000|2021-09-28 07:02:20|9360.3|9350.3|9362.1|9352.1|9362.1|9352.1|9359.9|9349.9|6
1632812550000|2021-09-28 07:02:30|9361.9|9351.9|9361.4|9351.4|9361.9|9351.9|9361.1|9351.1|4
1632812560000|2021-09-28 07:02:40|9361.9|9351.9|9362.9|9352.9|9362.9|9352.9|9361.9|9351.9|9
1632812570000|2021-09-28 07:02:50|9362.8|9352.8|9361.9|9351.9|9362.8|9352.8|9361.9|9351.9|6
1632812580000|2021-09-28 07:03:00|9361|9351|9361|9351|9361|9351|9360.4|9350.4|4
1632812590000|2021-09-28 07:03:10|9360.8|9350.8|9359.6|9349.6|9360.8|9350.8|9359.6|9349.6|5
1632812600000|2021-09-28 07:03:20|9359.4|9349.4|9360.1|9350.1|9360.1|9350.1|9359.1|9349.1|5
1632812610000|2021-09-28 07:03:30|9359.9|9349.9|9359.6|9349.6|9360.1|9350.1|9359.6|9349.6|4
1632812620000|2021-09-28 07:03:40|9359.4|9349.4|9358.6|9348.6|9359.9|9349.9|9358.5|9348.5|6
1632812630000|2021-09-28 07:03:50|9359.1|9349.1|9359.9|9349.9|9360.4|9350.4|9359.1|9349.1|13
1632812640000|2021-09-28 07:04:00|9360.1|9350.1|9357|9347|9360.1|9350.1|9357|9347|12
1632812650000|2021-09-28 07:04:10|9356.8|9346.8|9356.3|9346.3|9356.8|9346.8|9356.3|9346.3|2
1632812660000|2021-09-28 07:04:20|9355.8|9345.8|9355.9|9345.9|9356.1|9346.1|9355.8|9345.8|4
1632812670000|2021-09-28 07:04:30|9355.8|9345.8|9355.5|9345.5|9355.9|9345.9|9355.5|9345.5|5
1632812680000|2021-09-28 07:04:40|9356.1|9346.1|9355.9|9345.9|9357.1|9347.1|9355.5|9345.5|14
1632812690000|2021-09-28 07:04:50|9355.8|9345.8|9355.5|9345.5|9356.6|9346.6|9355.5|9345.5|7
1632812700000|2021-09-28 07:05:00|9354.4|9344.4|9355|9345|9355.6|9345.6|9354.4|9344.4|8
1632812710000|2021-09-28 07:05:10|9354.9|9344.9|9354.8|9344.8|9355.3|9345.3|9354.8|9344.8|4
1632812720000|2021-09-28 07:05:20|9354.5|9344.5|9352.9|9342.9|9354.5|9344.5|9352.1|9342.1|9
1632812730000|2021-09-28 07:05:30|9353|9343|9350|9340|9353|9343|9350|9340|11
1632812740000|2021-09-28 07:05:40|9350.3|9340.3|9349.6|9339.6|9350.3|9340.3|9348.6|9338.6|7
1632812750000|2021-09-28 07:05:50|9349.9|9339.9|9353.9|9343.9|9353.9|9343.9|9349.9|9339.9|11
1632812760000|2021-09-28 07:06:00|9354.5|9344.5|9355.3|9345.3|9355.3|9345.3|9354.5|9344.5|2
1632812770000|2021-09-28 07:06:10|9355.5|9345.5|9359.1|9349.1|9359.1|9349.1|9355.5|9345.5|7
1632812780000|2021-09-28 07:06:20|9359.3|9349.3|9358.9|9348.9|9359.5|9349.5|9358.9|9348.9|4
1632812790000|2021-09-28 07:06:30|9359.1|9349.1|9360.5|9350.5|9361|9351|9359.1|9349.1|6
1632812800000|2021-09-28 07:06:40|9360.4|9350.4|9360.6|9350.6|9361|9351|9360.4|9350.4|4
1632812810000|2021-09-28 07:06:50|9359.9|9349.9|9360.5|9350.5|9360.9|9350.9|9359.9|9349.9|7
1632812820000|2021-09-28 07:07:00|9360.4|9350.4|9360.1|9350.1|9360.4|9350.4|9359.1|9349.1|8
1632812830000|2021-09-28 07:07:10|9360|9350|9361.9|9351.9|9361.9|9351.9|9360|9350|5
1632812840000|2021-09-28 07:07:20|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|1
1632812850000|2021-09-28 07:07:30|9361.3|9351.3|9359.1|9349.1|9361.3|9351.3|9359.1|9349.1|5
1632812860000|2021-09-28 07:07:40|9359.9|9349.9|9360.1|9350.1|9360.1|9350.1|9359.9|9349.9|2
1632812870000|2021-09-28 07:07:50|9359.9|9349.9|9358.4|9348.4|9359.9|9349.9|9358.4|9348.4|7
1632812880000|2021-09-28 07:08:00|9358.5|9348.5|9358|9348|9358.9|9348.9|9357.3|9347.3|8
1632812890000|2021-09-28 07:08:10|9357.9|9347.9|9357.4|9347.4|9358.4|9348.4|9356.8|9346.8|11
1632812900000|2021-09-28 07:08:20|9357.6|9347.6|9356.3|9346.3|9357.6|9347.6|9356.1|9346.1|6
1632812910000|2021-09-28 07:08:30|9357.4|9347.4|9356.4|9346.4|9357.4|9347.4|9356.4|9346.4|6
1632812920000|2021-09-28 07:08:40|9356.1|9346.1|9355.4|9345.4|9356.6|9346.6|9355.4|9345.4|10
1632812930000|2021-09-28 07:08:50|9355.6|9345.6|9355.4|9345.4|9355.9|9345.9|9355.4|9345.4|4
1632812940000|2021-09-28 07:09:00|9355.6|9345.6|9356.3|9346.3|9356.3|9346.3|9355.6|9345.6|4
1632812950000|2021-09-28 07:09:10|9356|9346|9353.8|9343.8|9356|9346|9353.8|9343.8|4
1632812960000|2021-09-28 07:09:20|9353.5|9343.5|9353.3|9343.3|9353.9|9343.9|9352.8|9342.8|8
1632812970000|2021-09-28 07:09:30|9353.9|9343.9|9354.6|9344.6|9354.6|9344.6|9353.9|9343.9|2
1632812980000|2021-09-28 07:09:40|9354.9|9344.9|9354.8|9344.8|9355.6|9345.6|9354.8|9344.8|9
1632812990000|2021-09-28 07:09:50|9355.3|9345.3|9354.4|9344.4|9355.3|9345.3|9354.4|9344.4|5
1632813000000|2021-09-28 07:10:00|9354|9344|9352.6|9342.6|9354|9344|9352.6|9342.6|13
1632813010000|2021-09-28 07:10:10|9351.8|9341.8|9357.3|9347.3|9357.3|9347.3|9351.8|9341.8|4
1632813020000|2021-09-28 07:10:20|9357.5|9347.5|9356.3|9346.3|9359.9|9349.9|9356.3|9346.3|6
1632813030000|2021-09-28 07:10:30|9356.1|9346.1|9355.4|9345.4|9356.1|9346.1|9355.1|9345.1|4
1632813040000|2021-09-28 07:10:40|9355.8|9345.8|9356.4|9346.4|9356.6|9346.6|9355.8|9345.8|8
1632813050000|2021-09-28 07:10:50|9356.3|9346.3|9356.5|9346.5|9356.5|9346.5|9354|9344|9
1632813060000|2021-09-28 07:11:00|9356.4|9346.4|9359.8|9349.8|9360.9|9350.9|9356.1|9346.1|8
1632813070000|2021-09-28 07:11:10|9360.1|9350.1|9359.4|9349.4|9361.3|9351.3|9358.1|9348.1|11
1632813080000|2021-09-28 07:11:20|9359.6|9349.6|9359.8|9349.8|9361.6|9351.6|9359.6|9349.6|8
1632813090000|2021-09-28 07:11:30|9359.4|9349.4|9358.5|9348.5|9359.8|9349.8|9358.5|9348.5|12
1632813100000|2021-09-28 07:11:40|9358.3|9348.3|9360.1|9350.1|9360.1|9350.1|9358.3|9348.3|5
1632813110000|2021-09-28 07:11:50|9360|9350|9358.3|9348.3|9360|9350|9358.3|9348.3|5
1632813120000|2021-09-28 07:12:00|9358|9348|9358.6|9348.6|9358.6|9348.6|9357.5|9347.5|8
1632813130000|2021-09-28 07:12:10|9359.4|9349.4|9361.1|9351.1|9361.1|9351.1|9359.4|9349.4|2
1632813140000|2021-09-28 07:12:20|9360.8|9350.8|9359|9349|9360.8|9350.8|9358.4|9348.4|8
1632813150000|2021-09-28 07:12:30|9358.9|9348.9|9358.5|9348.5|9358.9|9348.9|9358.5|9348.5|2
1632813160000|2021-09-28 07:12:40|9358.8|9348.8|9358.3|9348.3|9358.9|9348.9|9358.3|9348.3|4
1632813170000|2021-09-28 07:12:50|9358.5|9348.5|9358.3|9348.3|9358.9|9348.9|9358.3|9348.3|5
1632813180000|2021-09-28 07:13:00|9358.1|9348.1|9357.6|9347.6|9358.3|9348.3|9357.6|9347.6|5
1632813190000|2021-09-28 07:13:10|9357.4|9347.4|9357.6|9347.6|9357.6|9347.6|9356.9|9346.9|6
1632813200000|2021-09-28 07:13:20|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|1
1632813210000|2021-09-28 07:13:30|9357.4|9347.4|9356|9346|9357.4|9347.4|9356|9346|4
1632813220000|2021-09-28 07:13:40|9355.9|9345.9|9357.9|9347.9|9357.9|9347.9|9355.9|9345.9|3
1632813230000|2021-09-28 07:13:50|9358.1|9348.1|9358.6|9348.6|9358.6|9348.6|9357.8|9347.8|4
1632813240000|2021-09-28 07:14:00|9358.8|9348.8|9360|9350|9360|9350|9358.8|9348.8|5
1632813250000|2021-09-28 07:14:10|9360.3|9350.3|9360.3|9350.3|9360.6|9350.6|9358.8|9348.8|7
1632813260000|2021-09-28 07:14:20|9360|9350|9358.8|9348.8|9360|9350|9358.8|9348.8|8
1632813270000|2021-09-28 07:14:30|9358.6|9348.6|9358.5|9348.5|9358.6|9348.6|9358|9348|4
1632813280000|2021-09-28 07:14:40|9358.3|9348.3|9358.1|9348.1|9358.5|9348.5|9357.5|9347.5|7
1632813290000|2021-09-28 07:14:50|9358.4|9348.4|9358.4|9348.4|9358.4|9348.4|9358.4|9348.4|1
1632813300000|2021-09-28 07:15:00|9358.1|9348.1|9356.1|9346.1|9358.1|9348.1|9355.6|9345.6|11
1632813310000|2021-09-28 07:15:10|9356.4|9346.4|9357.5|9347.5|9357.9|9347.9|9356.4|9346.4|6
1632813320000|2021-09-28 07:15:20|9357.4|9347.4|9357.5|9347.5|9357.5|9347.5|9357.4|9347.4|4
1632813330000|2021-09-28 07:15:30|9357.6|9347.6|9358.4|9348.4|9359.1|9349.1|9357.6|9347.6|6
1632813340000|2021-09-28 07:15:40|9358.6|9348.6|9359|9349|9359|9349|9358.6|9348.6|2
1632813350000|2021-09-28 07:15:50|9359.3|9349.3|9360.5|9350.5|9360.9|9350.9|9359.3|9349.3|7
1632813360000|2021-09-28 07:16:00|9360.3|9350.3|9361.9|9351.9|9361.9|9351.9|9360.3|9350.3|4
1632813400000|2021-09-28 07:16:40|9359.8|9349.8|9358.4|9348.4|9359.8|9349.8|9358.4|9348.4|6
1632813410000|2021-09-28 07:16:50|9357.8|9347.8|9353|9343|9358.1|9348.1|9353|9343|7
1632813420000|2021-09-28 07:17:00|9352.6|9342.6|9352.8|9342.8|9353.8|9343.8|9352.6|9342.6|7
1632813430000|2021-09-28 07:17:10|9353|9343|9352.8|9342.8|9353|9343|9352.6|9342.6|4
1632813440000|2021-09-28 07:17:20|9353|9343|9354.4|9344.4|9354.4|9344.4|9353|9343|3
1632813450000|2021-09-28 07:17:30|9355.3|9345.3|9353|9343|9355.3|9345.3|9353|9343|5
1632813460000|2021-09-28 07:17:40|9353.3|9343.3|9353.1|9343.1|9353.3|9343.3|9353.1|9343.1|4
1632813470000|2021-09-28 07:17:50|9353|9343|9353.4|9343.4|9353.4|9343.4|9351.9|9341.9|12
1632813480000|2021-09-28 07:18:00|9352.8|9342.8|9353.9|9343.9|9353.9|9343.9|9352.8|9342.8|2
1632813500000|2021-09-28 07:18:20|9354.9|9344.9|9353.1|9343.1|9354.9|9344.9|9352.6|9342.6|5
1632813510000|2021-09-28 07:18:30|9352.8|9342.8|9352.3|9342.3|9352.8|9342.8|9352.3|9342.3|2
1632813520000|2021-09-28 07:18:40|9352|9342|9351.4|9341.4|9352|9342|9351.4|9341.4|2
1632813530000|2021-09-28 07:18:50|9350.8|9340.8|9351.8|9341.8|9351.9|9341.9|9350.8|9340.8|6
1632813540000|2021-09-28 07:19:00|9352.1|9342.1|9352.6|9342.6|9353.4|9343.4|9352.1|9342.1|7
1632813550000|2021-09-28 07:19:10|9352.4|9342.4|9351|9341|9352.4|9342.4|9350.8|9340.8|11
1632813560000|2021-09-28 07:19:20|9351.1|9341.1|9352.8|9342.8|9352.8|9342.8|9351.1|9341.1|7
1632813570000|2021-09-28 07:19:30|9352.4|9342.4|9352.6|9342.6|9352.6|9342.6|9352.4|9342.4|2
1632813580000|2021-09-28 07:19:40|9352.8|9342.8|9353.9|9343.9|9353.9|9343.9|9352.8|9342.8|3
1632813590000|2021-09-28 07:19:50|9354.6|9344.6|9354.6|9344.6|9354.6|9344.6|9354.6|9344.6|1
1632813600000|2021-09-28 07:20:00|9353.9|9343.9|9352.3|9342.3|9353.9|9343.9|9352.3|9342.3|6
1632813610000|2021-09-28 07:20:10|9351.4|9341.4|9346.1|9336.1|9351.4|9341.4|9345.5|9335.5|9
1632813620000|2021-09-28 07:20:20|9345.6|9335.6|9344.4|9334.4|9347|9337|9343.3|9333.3|16
1632813630000|2021-09-28 07:20:30|9342.8|9332.8|9345.3|9335.3|9345.3|9335.3|9339|9329|10
1632813640000|2021-09-28 07:20:40|9345.6|9335.6|9346|9336|9346.9|9336.9|9345.5|9335.5|9
1632813650000|2021-09-28 07:20:50|9345.5|9335.5|9349.8|9339.8|9349.8|9339.8|9345.5|9335.5|5
1632813660000|2021-09-28 07:21:00|9349.9|9339.9|9350.3|9340.3|9353.6|9343.6|9349.9|9339.9|11
1632813670000|2021-09-28 07:21:10|9350.4|9340.4|9350|9340|9351|9341|9349.8|9339.8|10
1632813680000|2021-09-28 07:21:20|9349.8|9339.8|9349.5|9339.5|9349.9|9339.9|9348.5|9338.5|12
1632813690000|2021-09-28 07:21:30|9348|9338|9346.9|9336.9|9348.3|9338.3|9346.6|9336.6|8
1632813700000|2021-09-28 07:21:40|9348.1|9338.1|9347.4|9337.4|9348.4|9338.4|9347.4|9337.4|7
1632813710000|2021-09-28 07:21:50|9347.3|9337.3|9348.1|9338.1|9348.4|9338.4|9346.9|9336.9|5
1632813720000|2021-09-28 07:22:00|9348.3|9338.3|9346.5|9336.5|9348.3|9338.3|9346|9336|13
1632813730000|2021-09-28 07:22:10|9346.1|9336.1|9345.8|9335.8|9346.5|9336.5|9345.8|9335.8|8
1632813740000|2021-09-28 07:22:20|9346|9336|9346|9336|9346.1|9336.1|9346|9336|3
1632813750000|2021-09-28 07:22:30|9345.8|9335.8|9345.3|9335.3|9346|9336|9344.1|9334.1|8
1632813770000|2021-09-28 07:22:50|9345.9|9335.9|9346.4|9336.4|9346.4|9336.4|9345.9|9335.9|2
1632813780000|2021-09-28 07:23:00|9346.6|9336.6|9346.1|9336.1|9347.4|9337.4|9346.1|9336.1|7
1632813790000|2021-09-28 07:23:10|9346.6|9336.6|9344.1|9334.1|9346.6|9336.6|9343.4|9333.4|11
1632813800000|2021-09-28 07:23:20|9344.3|9334.3|9347.6|9337.6|9350.4|9340.4|9344.3|9334.3|11
1632813810000|2021-09-28 07:23:30|9347.5|9337.5|9347.4|9337.4|9347.8|9337.8|9347|9337|5
1632813820000|2021-09-28 07:23:40|9347.1|9337.1|9345.6|9335.6|9347.1|9337.1|9345.1|9335.1|6
1632813830000|2021-09-28 07:23:50|9345.9|9335.9|9346.4|9336.4|9346.4|9336.4|9345.9|9335.9|4
1632813840000|2021-09-28 07:24:00|9346.9|9336.9|9352.3|9342.3|9352.4|9342.4|9346.9|9336.9|4
1632813850000|2021-09-28 07:24:10|9352.1|9342.1|9349.4|9339.4|9352.1|9342.1|9349.3|9339.3|9
1632813860000|2021-09-28 07:24:20|9349.8|9339.8|9349.4|9339.4|9350.3|9340.3|9348.6|9338.6|14
1632813870000|2021-09-28 07:24:30|9348.6|9338.6|9348.1|9338.1|9348.6|9338.6|9348.1|9338.1|4
1632813880000|2021-09-28 07:24:40|9348|9338|9346.9|9336.9|9348|9338|9346.5|9336.5|4
1632813890000|2021-09-28 07:24:50|9346.5|9336.5|9346.9|9336.9|9346.9|9336.9|9346.3|9336.3|5
1632813900000|2021-09-28 07:25:00|9346.8|9336.8|9344.5|9334.5|9346.8|9336.8|9344.5|9334.5|7
1632813910000|2021-09-28 07:25:10|9344.6|9334.6|9345.3|9335.3|9345.3|9335.3|9344.6|9334.6|3
1632813920000|2021-09-28 07:25:20|9345.6|9335.6|9346.9|9336.9|9347.3|9337.3|9345.6|9335.6|8
1632813930000|2021-09-28 07:25:30|9346.8|9336.8|9345|9335|9346.8|9336.8|9345|9335|8
1632813940000|2021-09-28 07:25:40|9345.9|9335.9|9344.1|9334.1|9345.9|9335.9|9343.8|9333.8|13
1632813950000|2021-09-28 07:25:50|9344.4|9334.4|9344.5|9334.5|9345.9|9335.9|9344.1|9334.1|9
1632813960000|2021-09-28 07:26:00|9344.3|9334.3|9343|9333|9344.3|9334.3|9343|9333|5
1632813970000|2021-09-28 07:26:10|9342.6|9332.6|9341.8|9331.8|9342.6|9332.6|9341.4|9331.4|6
1632813980000|2021-09-28 07:26:20|9341.5|9331.5|9339.1|9329.1|9341.5|9331.5|9338.1|9328.1|10
1632813990000|2021-09-28 07:26:30|9339|9329|9337.4|9327.4|9339|9329|9336.5|9326.5|12
1632814000000|2021-09-28 07:26:40|9336.4|9326.4|9335.8|9325.8|9337.6|9327.6|9335.3|9325.3|10
1632814010000|2021-09-28 07:26:50|9336|9326|9339.5|9329.5|9339.5|9329.5|9336|9326|7
1632814020000|2021-09-28 07:27:00|9339.9|9329.9|9338.9|9328.9|9339.9|9329.9|9337.4|9327.4|12
1632814030000|2021-09-28 07:27:10|9339.4|9329.4|9340.8|9330.8|9341.5|9331.5|9339.4|9329.4|11
1632814040000|2021-09-28 07:27:20|9340.5|9330.5|9341.9|9331.9|9341.9|9331.9|9340.5|9330.5|11
1632814050000|2021-09-28 07:27:30|9342.4|9332.4|9341.4|9331.4|9342.5|9332.5|9341.4|9331.4|4
1632814060000|2021-09-28 07:27:40|9341.6|9331.6|9343.4|9333.4|9343.5|9333.5|9341.6|9331.6|8
1632814070000|2021-09-28 07:27:50|9343.5|9333.5|9344|9334|9345|9335|9343.3|9333.3|15
1632814080000|2021-09-28 07:28:00|9343.8|9333.8|9345.4|9335.4|9345.9|9335.9|9343.8|9333.8|8
1632814090000|2021-09-28 07:28:10|9343|9333|9342|9332|9343|9333|9340.8|9330.8|12
1632814100000|2021-09-28 07:28:20|9341.8|9331.8|9344|9334|9344.1|9334.1|9341.3|9331.3|7
1632814110000|2021-09-28 07:28:30|9343.8|9333.8|9343.1|9333.1|9343.8|9333.8|9342.5|9332.5|5
1632814120000|2021-09-28 07:28:40|9343.4|9333.4|9343.6|9333.6|9343.6|9333.6|9343.4|9333.4|4
1632814130000|2021-09-28 07:28:50|9344.3|9334.3|9347.3|9337.3|9347.3|9337.3|9344.3|9334.3|6
1632814150000|2021-09-28 07:29:10|9347.1|9337.1|9347.1|9337.1|9347.1|9337.1|9347.1|9337.1|1
1632814160000|2021-09-28 07:29:20|9345.4|9335.4|9342.6|9332.6|9345.4|9335.4|9342.6|9332.6|10
1632814170000|2021-09-28 07:29:30|9342.9|9332.9|9342.1|9332.1|9343.1|9333.1|9342.1|9332.1|4
1632814180000|2021-09-28 07:29:40|9342|9332|9341.8|9331.8|9342.1|9332.1|9341.8|9331.8|5
1632814190000|2021-09-28 07:29:50|9341.9|9331.9|9341.9|9331.9|9341.9|9331.9|9341.9|9331.9|1
1632814200000|2021-09-28 07:30:00|9341.6|9331.6|9338.3|9328.3|9341.9|9331.9|9338.3|9328.3|13
1632814210000|2021-09-28 07:30:10|9337.8|9327.8|9337.1|9327.1|9337.8|9327.8|9335.9|9325.9|10
1632814220000|2021-09-28 07:30:20|9337.4|9327.4|9337.9|9327.9|9337.9|9327.9|9337.4|9327.4|7
1632814230000|2021-09-28 07:30:30|9337.6|9327.6|9337.5|9327.5|9338.9|9328.9|9336.9|9326.9|10
1632814240000|2021-09-28 07:30:40|9336|9326|9336.9|9326.9|9337.9|9327.9|9335.5|9325.5|13
1632814250000|2021-09-28 07:30:50|9336.6|9326.6|9336.5|9326.5|9336.6|9326.6|9336.1|9326.1|4
1632814260000|2021-09-28 07:31:00|9337|9327|9339|9329|9339.1|9329.1|9337|9327|11
1632814270000|2021-09-28 07:31:10|9338.8|9328.8|9336.1|9326.1|9338.8|9328.8|9336.1|9326.1|6
1632814280000|2021-09-28 07:31:20|9336|9326|9336.9|9326.9|9337.6|9327.6|9335.5|9325.5|12
1632814290000|2021-09-28 07:31:30|9337.8|9327.8|9338.3|9328.3|9339|9329|9337.8|9327.8|5
1632814300000|2021-09-28 07:31:40|9338.8|9328.8|9340|9330|9340|9330|9337.6|9327.6|8
1632814310000|2021-09-28 07:31:50|9340.3|9330.3|9338.8|9328.8|9340.3|9330.3|9338.8|9328.8|3
1632814320000|2021-09-28 07:32:00|9338.5|9328.5|9338.8|9328.8|9338.8|9328.8|9338.5|9328.5|6
1632814330000|2021-09-28 07:32:10|9338.9|9328.9|9338.5|9328.5|9338.9|9328.9|9338.5|9328.5|3
1632814340000|2021-09-28 07:32:20|9338.8|9328.8|9335.6|9325.6|9338.8|9328.8|9335.6|9325.6|5
1632814350000|2021-09-28 07:32:30|9335.8|9325.8|9335.6|9325.6|9337.1|9327.1|9335.6|9325.6|7
1632814360000|2021-09-28 07:32:40|9336.1|9326.1|9339.3|9329.3|9339.9|9329.9|9336.1|9326.1|12
1632814370000|2021-09-28 07:32:50|9339.6|9329.6|9337|9327|9339.9|9329.9|9337|9327|10
1632814380000|2021-09-28 07:33:00|9337.1|9327.1|9337.1|9327.1|9337.1|9327.1|9336.9|9326.9|3
1632814390000|2021-09-28 07:33:10|9336.8|9326.8|9337.8|9327.8|9339.5|9329.5|9336.4|9326.4|14
1632814400000|2021-09-28 07:33:20|9337.5|9327.5|9336.9|9326.9|9337.5|9327.5|9336.1|9326.1|12
1632814410000|2021-09-28 07:33:30|9336.8|9326.8|9336.1|9326.1|9336.9|9326.9|9336.1|9326.1|5
1632814420000|2021-09-28 07:33:40|9336.4|9326.4|9336.4|9326.4|9336.4|9326.4|9336.4|9326.4|1
1632814430000|2021-09-28 07:33:50|9336.6|9326.6|9336.9|9326.9|9337.6|9327.6|9336.6|9326.6|9
1632814440000|2021-09-28 07:34:00|9336.8|9326.8|9335.8|9325.8|9337.1|9327.1|9335.8|9325.8|12
1632814450000|2021-09-28 07:34:10|9336|9326|9336|9326|9336|9326|9335.8|9325.8|5
1632814460000|2021-09-28 07:34:20|9336.1|9326.1|9334.9|9324.9|9336.9|9326.9|9334.9|9324.9|8
1632814470000|2021-09-28 07:34:30|9335.1|9325.1|9336.4|9326.4|9336.4|9326.4|9334.6|9324.6|6
1632814480000|2021-09-28 07:34:40|9336.5|9326.5|9335.8|9325.8|9336.5|9326.5|9335.4|9325.4|6
1632814490000|2021-09-28 07:34:50|9336.1|9326.1|9335.8|9325.8|9336.1|9326.1|9335.8|9325.8|4
1632814500000|2021-09-28 07:35:00|9335.5|9325.5|9328.8|9318.8|9335.5|9325.5|9326.3|9316.3|13
1632814510000|2021-09-28 07:35:10|9328.9|9318.9|9326.5|9316.5|9329.1|9319.1|9326.5|9316.5|9
1632814520000|2021-09-28 07:35:20|9326.8|9316.8|9326.4|9316.4|9327.1|9317.1|9325.6|9315.6|9
1632814530000|2021-09-28 07:35:30|9327.3|9317.3|9326.4|9316.4|9328.1|9318.1|9326.4|9316.4|4
1632814540000|2021-09-28 07:35:40|9326.6|9316.6|9329.1|9319.1|9329.1|9319.1|9326.6|9316.6|2
1632814550000|2021-09-28 07:35:50|9329.4|9319.4|9328|9318|9330.4|9320.4|9328|9318|10
1632814560000|2021-09-28 07:36:00|9327.9|9317.9|9324|9314|9327.9|9317.9|9324|9314|7
1632814570000|2021-09-28 07:36:10|9323.8|9313.8|9324.8|9314.8|9325.5|9315.5|9323.4|9313.4|10
1632814580000|2021-09-28 07:36:20|9324.4|9314.4|9324.1|9314.1|9325.9|9315.9|9323.4|9313.4|9
1632814590000|2021-09-28 07:36:30|9324.3|9314.3|9325.4|9315.4|9325.5|9315.5|9324.1|9314.1|9
1632814600000|2021-09-28 07:36:40|9325.1|9315.1|9324.9|9314.9|9325.1|9315.1|9324.5|9314.5|4
1632814610000|2021-09-28 07:36:50|9324.8|9314.8|9324|9314|9324.8|9314.8|9324|9314|5
1632814620000|2021-09-28 07:37:00|9323.8|9313.8|9324|9314|9324|9314|9323.8|9313.8|4
1632814630000|2021-09-28 07:37:10|9323.9|9313.9|9323.4|9313.4|9323.9|9313.9|9323.4|9313.4|4
1632814640000|2021-09-28 07:37:20|9323.6|9313.6|9327.4|9317.4|9327.4|9317.4|9323.6|9313.6|8
1632814650000|2021-09-28 07:37:30|9327.8|9317.8|9328.4|9318.4|9328.4|9318.4|9327.8|9317.8|2
1632814660000|2021-09-28 07:37:40|9328.3|9318.3|9326.5|9316.5|9328.3|9318.3|9326.5|9316.5|5
1632814670000|2021-09-28 07:37:50|9326.6|9316.6|9330.8|9320.8|9330.8|9320.8|9326.6|9316.6|19
1632814680000|2021-09-28 07:38:00|9330.6|9320.6|9328.9|9318.9|9330.6|9320.6|9327.6|9317.6|13
1632814690000|2021-09-28 07:38:10|9328.8|9318.8|9327.5|9317.5|9328.8|9318.8|9327.5|9317.5|6
1632814700000|2021-09-28 07:38:20|9327.8|9317.8|9329.4|9319.4|9329.4|9319.4|9327.5|9317.5|5
1632814710000|2021-09-28 07:38:30|9329.6|9319.6|9329.8|9319.8|9330.9|9320.9|9329.6|9319.6|9
1632814720000|2021-09-28 07:38:40|9329.6|9319.6|9329.3|9319.3|9329.6|9319.6|9329.3|9319.3|2
1632814730000|2021-09-28 07:38:50|9329.4|9319.4|9329.1|9319.1|9329.4|9319.4|9329.1|9319.1|2
1632814740000|2021-09-28 07:39:00|9329|9319|9330.3|9320.3|9330.4|9320.4|9326.3|9316.3|12
1632814750000|2021-09-28 07:39:10|9330|9320|9329.5|9319.5|9330.4|9320.4|9329.5|9319.5|5
1632814760000|2021-09-28 07:39:20|9329.8|9319.8|9330.9|9320.9|9330.9|9320.9|9329.8|9319.8|4
1632814770000|2021-09-28 07:39:30|9330.5|9320.5|9332.4|9322.4|9332.4|9322.4|9330.5|9320.5|6
1632814780000|2021-09-28 07:39:40|9332.3|9322.3|9332.4|9322.4|9332.4|9322.4|9331|9321|7
1632814790000|2021-09-28 07:39:50|9332.5|9322.5|9333.8|9323.8|9333.9|9323.9|9332.1|9322.1|9
1632814800000|2021-09-28 07:40:00|9333.9|9323.9|9330.8|9320.8|9333.9|9323.9|9330.8|9320.8|11
1632814810000|2021-09-28 07:40:10|9330.6|9320.6|9329.9|9319.9|9330.6|9320.6|9329.4|9319.4|6
1632814820000|2021-09-28 07:40:20|9329.6|9319.6|9328|9318|9329.6|9319.6|9327.9|9317.9|8
1632814830000|2021-09-28 07:40:30|9327.5|9317.5|9326.6|9316.6|9327.5|9317.5|9326.6|9316.6|3
1632814840000|2021-09-28 07:40:40|9327.1|9317.1|9326.9|9316.9|9327.1|9317.1|9326.9|9316.9|3
1632814850000|2021-09-28 07:40:50|9327.1|9317.1|9327.4|9317.4|9327.4|9317.4|9327|9317|3
1632814860000|2021-09-28 07:41:00|9328.9|9318.9|9328.9|9318.9|9328.9|9318.9|9328.3|9318.3|8
1632814870000|2021-09-28 07:41:10|9329.4|9319.4|9329.9|9319.9|9329.9|9319.9|9329.4|9319.4|3
1632814880000|2021-09-28 07:41:20|9328.4|9318.4|9329.4|9319.4|9329.8|9319.8|9328.4|9318.4|4
1632814890000|2021-09-28 07:41:30|9329.6|9319.6|9330|9320|9330.8|9320.8|9329.6|9319.6|6
1632814900000|2021-09-28 07:41:40|9329.4|9319.4|9330.5|9320.5|9331.1|9321.1|9329.3|9319.3|6
1632814910000|2021-09-28 07:41:50|9330.3|9320.3|9331.9|9321.9|9331.9|9321.9|9330|9320|7
1632814920000|2021-09-28 07:42:00|9331.8|9321.8|9331.9|9321.9|9331.9|9321.9|9331.6|9321.6|4
1632814930000|2021-09-28 07:42:10|9331.8|9321.8|9331.4|9321.4|9331.8|9321.8|9331|9321|8
1632814940000|2021-09-28 07:42:20|9331.6|9321.6|9330|9320|9331.6|9321.6|9330|9320|5
1632814950000|2021-09-28 07:42:30|9329.6|9319.6|9328.9|9318.9|9329.6|9319.6|9327.9|9317.9|8
1632814960000|2021-09-28 07:42:40|9328.8|9318.8|9332.8|9322.8|9333|9323|9328.1|9318.1|6
1632814970000|2021-09-28 07:42:50|9333|9323|9336|9326|9336|9326|9333|9323|4
1632814980000|2021-09-28 07:43:00|9336.1|9326.1|9338.8|9328.8|9338.8|9328.8|9336|9326|4
1632814990000|2021-09-28 07:43:10|9338.6|9328.6|9337.3|9327.3|9342|9332|9337.3|9327.3|11
1632815000000|2021-09-28 07:43:20|9336.9|9326.9|9333.9|9323.9|9336.9|9326.9|9333.9|9323.9|6
1632815010000|2021-09-28 07:43:30|9333.8|9323.8|9334.1|9324.1|9334.9|9324.9|9332.4|9322.4|7
1632815020000|2021-09-28 07:43:40|9334.4|9324.4|9334.6|9324.6|9334.6|9324.6|9334.4|9324.4|4
1632815030000|2021-09-28 07:43:50|9334.9|9324.9|9334.4|9324.4|9334.9|9324.9|9334.4|9324.4|3
1632815040000|2021-09-28 07:44:00|9334.6|9324.6|9334.4|9324.4|9334.6|9324.6|9334.4|9324.4|2
1632815050000|2021-09-28 07:44:10|9334.1|9324.1|9334.6|9324.6|9334.6|9324.6|9333.9|9323.9|4
1632815060000|2021-09-28 07:44:20|9334.8|9324.8|9334.3|9324.3|9334.9|9324.9|9333.1|9323.1|8
1632815070000|2021-09-28 07:44:30|9334|9324|9333.1|9323.1|9334|9324|9331.6|9321.6|10
1632815080000|2021-09-28 07:44:40|9333.4|9323.4|9331|9321|9334.3|9324.3|9331|9321|11
1632815090000|2021-09-28 07:44:50|9331.9|9321.9|9333.8|9323.8|9334.6|9324.6|9331.9|9321.9|11
1632815100000|2021-09-28 07:45:00|9333.5|9323.5|9334.6|9324.6|9334.8|9324.8|9332.9|9322.9|11
1632815120000|2021-09-28 07:45:20|9334.5|9324.5|9333.8|9323.8|9334.5|9324.5|9333.6|9323.6|6
1632815140000|2021-09-28 07:45:40|9332|9322|9331|9321|9332|9322|9330.5|9320.5|4
1632815150000|2021-09-28 07:45:50|9331.3|9321.3|9335|9325|9335.1|9325.1|9331.3|9321.3|10
1632815160000|2021-09-28 07:46:00|9334.9|9324.9|9334.6|9324.6|9334.9|9324.9|9333.5|9323.5|10
1632815170000|2021-09-28 07:46:10|9335.1|9325.1|9335.6|9325.6|9335.6|9325.6|9335.1|9325.1|2
1632815180000|2021-09-28 07:46:20|9336|9326|9336|9326|9336|9326|9336|9326|1
1632815190000|2021-09-28 07:46:30|9335.5|9325.5|9334.3|9324.3|9335.5|9325.5|9334|9324|5
1632815200000|2021-09-28 07:46:40|9334.6|9324.6|9334|9324|9334.8|9324.8|9333.4|9323.4|7
1632815210000|2021-09-28 07:46:50|9333.3|9323.3|9335.4|9325.4|9335.4|9325.4|9333|9323|11
1632815220000|2021-09-28 07:47:00|9335.6|9325.6|9336.1|9326.1|9336.1|9326.1|9335.6|9325.6|3
1632815240000|2021-09-28 07:47:20|9336|9326|9333.1|9323.1|9336|9326|9333.1|9323.1|9
1632815250000|2021-09-28 07:47:30|9332.4|9322.4|9331|9321|9332.6|9322.6|9331|9321|4
1632815260000|2021-09-28 07:47:40|9331.1|9321.1|9331.8|9321.8|9332.1|9322.1|9331.1|9321.1|12
1632815270000|2021-09-28 07:47:50|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|1
1632815290000|2021-09-28 07:48:10|9331.9|9321.9|9332.9|9322.9|9332.9|9322.9|9331.9|9321.9|3
1632815300000|2021-09-28 07:48:20|9333.1|9323.1|9333.1|9323.1|9333.1|9323.1|9333.1|9323.1|1
1632815310000|2021-09-28 07:48:30|9333.4|9323.4|9332.3|9322.3|9333.4|9323.4|9331.9|9321.9|7
1632815320000|2021-09-28 07:48:40|9332.5|9322.5|9330.1|9320.1|9332.9|9322.9|9330.1|9320.1|11
1632815330000|2021-09-28 07:48:50|9330|9320|9330|9320|9330|9320|9330|9320|1
1632815340000|2021-09-28 07:49:00|9330.3|9320.3|9332.1|9322.1|9332.1|9322.1|9330.3|9320.3|2
1632815350000|2021-09-28 07:49:10|9332.4|9322.4|9332|9322|9332.4|9322.4|9331.5|9321.5|4
1632815360000|2021-09-28 07:49:20|9332.1|9322.1|9331.5|9321.5|9332.4|9322.4|9331.5|9321.5|3
1632815370000|2021-09-28 07:49:30|9331.8|9321.8|9329.6|9319.6|9332|9322|9329.6|9319.6|13
1632815390000|2021-09-28 07:49:50|9329.5|9319.5|9329.4|9319.4|9329.5|9319.5|9328.4|9318.4|5
1632815410000|2021-09-28 07:50:10|9329.1|9319.1|9326.5|9316.5|9329.1|9319.1|9326.4|9316.4|8
1632815420000|2021-09-28 07:50:20|9326.8|9316.8|9326.1|9316.1|9326.8|9316.8|9324.8|9314.8|5
1632815430000|2021-09-28 07:50:30|9326.3|9316.3|9327.1|9317.1|9327.1|9317.1|9326.3|9316.3|2
1632815440000|2021-09-28 07:50:40|9327|9317|9324.6|9314.6|9327|9317|9324.6|9314.6|7
1632815450000|2021-09-28 07:50:50|9324.5|9314.5|9324.8|9314.8|9324.8|9314.8|9324|9314|6
1632815460000|2021-09-28 07:51:00|9325|9315|9324.9|9314.9|9325|9315|9324.8|9314.8|3
1632815470000|2021-09-28 07:51:10|9325.1|9315.1|9325.4|9315.4|9325.4|9315.4|9325.1|9315.1|2
1632815480000|2021-09-28 07:51:20|9325.1|9315.1|9327.4|9317.4|9327.4|9317.4|9325.1|9315.1|5
1632815490000|2021-09-28 07:51:30|9327.6|9317.6|9328.6|9318.6|9328.6|9318.6|9327.4|9317.4|10
1632815500000|2021-09-28 07:51:40|9328.8|9318.8|9328.9|9318.9|9329.1|9319.1|9328.6|9318.6|6
1632815510000|2021-09-28 07:51:50|9328.6|9318.6|9329.1|9319.1|9330|9320|9328.5|9318.5|7
1632815520000|2021-09-28 07:52:00|9329|9319|9329.4|9319.4|9329.4|9319.4|9328.8|9318.8|5
1632815530000|2021-09-28 07:52:10|9329.6|9319.6|9333|9323|9333|9323|9329.6|9319.6|4
1632815540000|2021-09-28 07:52:20|9333.3|9323.3|9333.4|9323.4|9333.4|9323.4|9333.3|9323.3|2
1632815550000|2021-09-28 07:52:30|9333.5|9323.5|9333.4|9323.4|9333.6|9323.6|9333.3|9323.3|5
1632815570000|2021-09-28 07:52:50|9333.6|9323.6|9334.6|9324.6|9334.9|9324.9|9333.6|9323.6|6
1632815580000|2021-09-28 07:53:00|9334.3|9324.3|9334.9|9324.9|9335|9325|9334.3|9324.3|7
1632815590000|2021-09-28 07:53:10|9335|9325|9335.3|9325.3|9335.3|9325.3|9335|9325|2
1632815600000|2021-09-28 07:53:20|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|1
1632815610000|2021-09-28 07:53:30|9335.8|9325.8|9336.6|9326.6|9337.5|9327.5|9335.8|9325.8|5
1632815620000|2021-09-28 07:53:40|9336.5|9326.5|9338.9|9328.9|9339.1|9329.1|9336.5|9326.5|5
1632815630000|2021-09-28 07:53:50|9339.1|9329.1|9341.1|9331.1|9341.1|9331.1|9339.1|9329.1|7
1632815640000|2021-09-28 07:54:00|9340.9|9330.9|9341.1|9331.1|9341.8|9331.8|9340.6|9330.6|10
1632815650000|2021-09-28 07:54:10|9341|9331|9340.9|9330.9|9341|9331|9340.5|9330.5|4
1632815660000|2021-09-28 07:54:20|9340.5|9330.5|9342.1|9332.1|9342.1|9332.1|9340.1|9330.1|5
1632815680000|2021-09-28 07:54:40|9342.3|9332.3|9342.4|9332.4|9342.6|9332.6|9342.3|9332.3|3
1632815690000|2021-09-28 07:54:50|9342.1|9332.1|9342.4|9332.4|9342.4|9332.4|9342.1|9332.1|2
1632815700000|2021-09-28 07:55:00|9342.1|9332.1|9341.9|9331.9|9342.1|9332.1|9341.9|9331.9|5
1632815710000|2021-09-28 07:55:10|9341.6|9331.6|9340|9330|9341.6|9331.6|9340|9330|2
1632815720000|2021-09-28 07:55:20|9341.1|9331.1|9344|9334|9344|9334|9341.1|9331.1|6
1632815730000|2021-09-28 07:55:30|9344.6|9334.6|9344.1|9334.1|9345.1|9335.1|9344.1|9334.1|6
1632815740000|2021-09-28 07:55:40|9344.5|9334.5|9343|9333|9344.5|9334.5|9343|9333|4
1632815750000|2021-09-28 07:55:50|9343.3|9333.3|9343.6|9333.6|9343.6|9333.6|9343.3|9333.3|3
1632815760000|2021-09-28 07:56:00|9343.4|9333.4|9343.9|9333.9|9343.9|9333.9|9343.3|9333.3|5
1632815780000|2021-09-28 07:56:20|9343.8|9333.8|9343.5|9333.5|9343.8|9333.8|9343.5|9333.5|2
1632815790000|2021-09-28 07:56:30|9343.8|9333.8|9344.3|9334.3|9344.3|9334.3|9343.8|9333.8|3
1632815800000|2021-09-28 07:56:40|9344.4|9334.4|9348.3|9338.3|9348.6|9338.6|9344.4|9334.4|11
1632815810000|2021-09-28 07:56:50|9348.6|9338.6|9349.1|9339.1|9351.8|9341.8|9348.6|9338.6|8
1632815820000|2021-09-28 07:57:00|9349.4|9339.4|9349.5|9339.5|9349.5|9339.5|9349.4|9339.4|2
1632815830000|2021-09-28 07:57:10|9349.4|9339.4|9348.6|9338.6|9349.4|9339.4|9348.6|9338.6|3
1632815840000|2021-09-28 07:57:20|9347.6|9337.6|9349.8|9339.8|9349.8|9339.8|9347.6|9337.6|5
1632815850000|2021-09-28 07:57:30|9349.6|9339.6|9349.4|9339.4|9350.6|9340.6|9348.9|9338.9|7
1632815860000|2021-09-28 07:57:40|9349.5|9339.5|9349.8|9339.8|9350.9|9340.9|9349.5|9339.5|8
1632815870000|2021-09-28 07:57:50|9349.9|9339.9|9350|9340|9350.3|9340.3|9349.9|9339.9|4
1632815880000|2021-09-28 07:58:00|9349.9|9339.9|9350|9340|9350|9340|9349.6|9339.6|4
1632815890000|2021-09-28 07:58:10|9350.1|9340.1|9353.6|9343.6|9355.6|9345.6|9350.1|9340.1|9
1632815910000|2021-09-28 07:58:30|9353.3|9343.3|9353|9343|9353.3|9343.3|9353|9343|2
1632815920000|2021-09-28 07:58:40|9353.3|9343.3|9355.5|9345.5|9355.5|9345.5|9353.3|9343.3|6
1632815930000|2021-09-28 07:58:50|9355.1|9345.1|9355.1|9345.1|9355.1|9345.1|9355|9345|3
1632815950000|2021-09-28 07:59:10|9355.4|9345.4|9356.5|9346.5|9356.5|9346.5|9355.4|9345.4|6
1632815960000|2021-09-28 07:59:20|9356|9346|9355.1|9345.1|9356|9346|9354|9344|8
1632815980000|2021-09-28 07:59:40|9355|9345|9353.9|9343.9|9355|9345|9353.6|9343.6|9
1632815990000|2021-09-28 07:59:50|9353.8|9343.8|9353.9|9343.9|9353.9|9343.9|9352.4|9342.4|7
1632816000000|2021-09-28 08:00:00|9353.6|9343.6|9350.4|9340.4|9353.6|9343.6|9350.4|9340.4|8
1632816010000|2021-09-28 08:00:10|9350.1|9340.1|9350.3|9340.3|9350.5|9340.5|9349.4|9339.4|8
1632816020000|2021-09-28 08:00:20|9349.5|9339.5|9349.9|9339.9|9350.9|9340.9|9348.5|9338.5|9
1632816030000|2021-09-28 08:00:30|9350.4|9340.4|9349.6|9339.6|9350.5|9340.5|9349.1|9339.1|10
1632816040000|2021-09-28 08:00:40|9349.8|9339.8|9352.6|9342.6|9352.8|9342.8|9349.8|9339.8|9
1632816050000|2021-09-28 08:00:50|9352.5|9342.5|9351.9|9341.9|9352.9|9342.9|9351.9|9341.9|6
1632816060000|2021-09-28 08:01:00|9351.5|9341.5|9352|9342|9352.8|9342.8|9351.5|9341.5|6
1632816070000|2021-09-28 08:01:10|9352.1|9342.1|9352.5|9342.5|9352.6|9342.6|9352.1|9342.1|4
1632816080000|2021-09-28 08:01:20|9352.4|9342.4|9350.4|9340.4|9352.4|9342.4|9350.4|9340.4|3
1632816090000|2021-09-28 08:01:30|9350.3|9340.3|9352.8|9342.8|9354|9344|9349.9|9339.9|9
1632816100000|2021-09-28 08:01:40|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|1
1632816110000|2021-09-28 08:01:50|9354|9344|9353.5|9343.5|9355.4|9345.4|9353.5|9343.5|9
1632816120000|2021-09-28 08:02:00|9352|9342|9349.8|9339.8|9352|9342|9349.5|9339.5|5
1632816130000|2021-09-28 08:02:10|9350.4|9340.4|9349.8|9339.8|9350.4|9340.4|9349.8|9339.8|4
1632816140000|2021-09-28 08:02:20|9349.1|9339.1|9349.6|9339.6|9349.6|9339.6|9348.3|9338.3|4
1632816150000|2021-09-28 08:02:30|9349.9|9339.9|9345.8|9335.8|9349.9|9339.9|9345.6|9335.6|9
1632816160000|2021-09-28 08:02:40|9347.9|9337.9|9347|9337|9348|9338|9346.9|9336.9|5
1632816180000|2021-09-28 08:03:00|9347.1|9337.1|9347.3|9337.3|9348.9|9338.9|9345.5|9335.5|9
1632816190000|2021-09-28 08:03:10|9347.4|9337.4|9346.4|9336.4|9348.4|9338.4|9346.4|9336.4|6
1632816200000|2021-09-28 08:03:20|9345.1|9335.1|9344.3|9334.3|9346.4|9336.4|9344.3|9334.3|6
1632816210000|2021-09-28 08:03:30|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|9344.3|9334.3|3
1632816220000|2021-09-28 08:03:40|9344.6|9334.6|9344.8|9334.8|9345.1|9335.1|9344.6|9334.6|4
1632816230000|2021-09-28 08:03:50|9344.9|9334.9|9345|9335|9345|9335|9344.9|9334.9|2
1632816240000|2021-09-28 08:04:00|9344.6|9334.6|9344|9334|9344.6|9334.6|9344|9334|4
1632816260000|2021-09-28 08:04:20|9343.8|9333.8|9343.9|9333.9|9345|9335|9343.6|9333.6|4
1632816270000|2021-09-28 08:04:30|9343.8|9333.8|9339.4|9329.4|9343.8|9333.8|9339.4|9329.4|8
1632816280000|2021-09-28 08:04:40|9339.5|9329.5|9339.3|9329.3|9339.5|9329.5|9338.9|9328.9|6
1632816290000|2021-09-28 08:04:50|9339|9329|9334.8|9324.8|9339|9329|9334.8|9324.8|11
1632816300000|2021-09-28 08:05:00|9334.4|9324.4|9334.6|9324.6|9334.6|9324.6|9333.4|9323.4|7
1632816310000|2021-09-28 08:05:10|9334.5|9324.5|9335.3|9325.3|9336.1|9326.1|9334.5|9324.5|7
1632816320000|2021-09-28 08:05:20|9335.1|9325.1|9334.9|9324.9|9335.1|9325.1|9334.9|9324.9|2
1632816330000|2021-09-28 08:05:30|9334.4|9324.4|9333.1|9323.1|9334.4|9324.4|9333.1|9323.1|3
1632816340000|2021-09-28 08:05:40|9332.8|9322.8|9334.9|9324.9|9334.9|9324.9|9332.8|9322.8|4
1632816350000|2021-09-28 08:05:50|9334|9324|9332.8|9322.8|9334|9324|9332.4|9322.4|4
1632816360000|2021-09-28 08:06:00|9332.9|9322.9|9332.8|9322.8|9333.4|9323.4|9332.4|9322.4|8
1632816370000|2021-09-28 08:06:10|9332.5|9322.5|9332.6|9322.6|9332.6|9322.6|9331.9|9321.9|6
1632816390000|2021-09-28 08:06:30|9332.9|9322.9|9332.1|9322.1|9333.4|9323.4|9332.1|9322.1|6
1632816400000|2021-09-28 08:06:40|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|1
1632816410000|2021-09-28 08:06:50|9331.8|9321.8|9331|9321|9331.8|9321.8|9331|9321|3
1632816420000|2021-09-28 08:07:00|9328.5|9318.5|9326.8|9316.8|9328.5|9318.5|9326.8|9316.8|6
1632816430000|2021-09-28 08:07:10|9326.6|9316.6|9324.4|9314.4|9326.6|9316.6|9324.4|9314.4|3
1632816440000|2021-09-28 08:07:20|9324.5|9314.5|9324.5|9314.5|9324.9|9314.9|9324.3|9314.3|4
1632816450000|2021-09-28 08:07:30|9324.8|9314.8|9325|9315|9325.4|9315.4|9324.8|9314.8|5
1632816460000|2021-09-28 08:07:40|9324.8|9314.8|9327.4|9317.4|9327.4|9317.4|9324.8|9314.8|4
1632816470000|2021-09-28 08:07:50|9326.8|9316.8|9326.3|9316.3|9326.8|9316.8|9326.3|9316.3|2
1632816480000|2021-09-28 08:08:00|9326.4|9316.4|9325.3|9315.3|9326.4|9316.4|9325.3|9315.3|3
1632816490000|2021-09-28 08:08:10|9325.5|9315.5|9325.5|9315.5|9325.9|9315.9|9325.5|9315.5|7
1632816500000|2021-09-28 08:08:20|9325.8|9315.8|9321.3|9311.3|9325.9|9315.9|9321.1|9311.1|6
1632816510000|2021-09-28 08:08:30|9321.5|9311.5|9322|9312|9322.3|9312.3|9321.5|9311.5|5
1632816520000|2021-09-28 08:08:40|9321.8|9311.8|9321.5|9311.5|9321.8|9311.8|9321.5|9311.5|2
1632816540000|2021-09-28 08:09:00|9321.4|9311.4|9318.8|9308.8|9321.4|9311.4|9318.8|9308.8|5
1632816550000|2021-09-28 08:09:10|9318.4|9308.4|9317.8|9307.8|9318.4|9308.4|9317.4|9307.4|3
1632816560000|2021-09-28 08:09:20|9317.6|9307.6|9316.1|9306.1|9317.6|9307.6|9315.8|9305.8|8
1632816570000|2021-09-28 08:09:30|9316|9306|9317.4|9307.4|9317.4|9307.4|9315.8|9305.8|4
1632816580000|2021-09-28 08:09:40|9317.3|9307.3|9315.5|9305.5|9317.3|9307.3|9315.5|9305.5|3
1632816590000|2021-09-28 08:09:50|9315.8|9305.8|9312.3|9302.3|9315.9|9305.9|9312.3|9302.3|7
1632816600000|2021-09-28 08:10:00|9312|9302|9309.5|9299.5|9312|9302|9309.5|9299.5|6
1632816610000|2021-09-28 08:10:10|9309.3|9299.3|9289|9279|9309.3|9299.3|9289|9279|9
1632816620000|2021-09-28 08:10:20|9288.5|9278.5|9276.4|9266.4|9288.5|9278.5|9271.1|9261.1|22
1632816630000|2021-09-28 08:10:30|9276.9|9266.9|9276.9|9266.9|9281.6|9271.6|9276.6|9266.6|10
1632816640000|2021-09-28 08:10:40|9276.4|9266.4|9285.6|9275.6|9285.6|9275.6|9275.4|9265.4|10
1632816650000|2021-09-28 08:10:50|9285.1|9275.1|9287.9|9277.9|9289.1|9279.1|9284.1|9274.1|16
1632816660000|2021-09-28 08:11:00|9287.4|9277.4|9284.1|9274.1|9287.4|9277.4|9281.6|9271.6|10
1632816670000|2021-09-28 08:11:10|9284.4|9274.4|9280.9|9270.9|9285.6|9275.6|9280.9|9270.9|7
1632816680000|2021-09-28 08:11:20|9280.4|9270.4|9281.6|9271.6|9281.6|9271.6|9278.6|9268.6|9
1632816690000|2021-09-28 08:11:30|9286.6|9276.6|9282.6|9272.6|9286.6|9276.6|9282.4|9272.4|3
1632816700000|2021-09-28 08:11:40|9282.9|9272.9|9287.4|9277.4|9288.4|9278.4|9282.9|9272.9|12
1632816710000|2021-09-28 08:11:50|9287.1|9277.1|9286.1|9276.1|9287.1|9277.1|9285.6|9275.6|13
1632816720000|2021-09-28 08:12:00|9280.4|9270.4|9281.1|9271.1|9286.4|9276.4|9279.9|9269.9|14
1632816730000|2021-09-28 08:12:10|9280.4|9270.4|9284.6|9274.6|9284.6|9274.6|9279.4|9269.4|13
1632816740000|2021-09-28 08:12:20|9283.4|9273.4|9286.1|9276.1|9286.6|9276.6|9281.9|9271.9|9
1632816750000|2021-09-28 08:12:30|9286.9|9276.9|9287.6|9277.6|9287.6|9277.6|9286.6|9276.6|8
1632816760000|2021-09-28 08:12:40|9286.9|9276.9|9289.4|9279.4|9290.4|9280.4|9286.9|9276.9|9
1632816770000|2021-09-28 08:12:50|9288.9|9278.9|9287.1|9277.1|9289.4|9279.4|9286.4|9276.4|12
1632816780000|2021-09-28 08:13:00|9286.9|9276.9|9284.1|9274.1|9286.9|9276.9|9282.9|9272.9|8
1632816790000|2021-09-28 08:13:10|9283.6|9273.6|9285|9275|9285|9275|9283.3|9273.3|4
1632816800000|2021-09-28 08:13:20|9285.3|9275.3|9285.8|9275.8|9286|9276|9285.3|9275.3|7
1632816810000|2021-09-28 08:13:30|9285.5|9275.5|9285.3|9275.3|9285.8|9275.8|9285|9275|5
1632816820000|2021-09-28 08:13:40|9285.4|9275.4|9288.4|9278.4|9289.1|9279.1|9284.4|9274.4|10
1632816830000|2021-09-28 08:13:50|9284.4|9274.4|9284.6|9274.6|9285.8|9275.8|9284.4|9274.4|9
1632816840000|2021-09-28 08:14:00|9284.5|9274.5|9278.4|9268.4|9284.6|9274.6|9277.3|9267.3|12
1632816850000|2021-09-28 08:14:10|9278.3|9268.3|9278.1|9268.1|9278.3|9268.3|9276.5|9266.5|6
1632816860000|2021-09-28 08:14:20|9278|9268|9279.5|9269.5|9279.6|9269.6|9275.6|9265.6|15
1632816870000|2021-09-28 08:14:30|9279.6|9269.6|9279.9|9269.9|9280.6|9270.6|9279.1|9269.1|8
1632816880000|2021-09-28 08:14:40|9279.6|9269.6|9278|9268|9279.6|9269.6|9277.6|9267.6|13
1632816890000|2021-09-28 08:14:50|9277.9|9267.9|9278.4|9268.4|9279.1|9269.1|9277.9|9267.9|7
1632816900000|2021-09-28 08:15:00|9278.3|9268.3|9279.4|9269.4|9280|9270|9277.9|9267.9|7
1632816910000|2021-09-28 08:15:10|9279.6|9269.6|9279.3|9269.3|9279.6|9269.6|9279.3|9269.3|5
1632816920000|2021-09-28 08:15:20|9279.1|9269.1|9281|9271|9281|9271|9279.1|9269.1|6
1632816930000|2021-09-28 08:15:30|9280.6|9270.6|9280.6|9270.6|9280.9|9270.9|9280.3|9270.3|6
1632816940000|2021-09-28 08:15:40|9280.9|9270.9|9281.1|9271.1|9281.1|9271.1|9280.3|9270.3|6
1632816950000|2021-09-28 08:15:50|9281.4|9271.4|9281.1|9271.1|9281.4|9271.4|9281.1|9271.1|2
1632816960000|2021-09-28 08:16:00|9281.4|9271.4|9281.9|9271.9|9282.4|9272.4|9281.4|9271.4|4
1632816970000|2021-09-28 08:16:10|9282|9272|9286.1|9276.1|9286.8|9276.8|9281.6|9271.6|13
1632816980000|2021-09-28 08:16:20|9285.8|9275.8|9286.8|9276.8|9287.4|9277.4|9285.8|9275.8|5
1632816990000|2021-09-28 08:16:30|9287.4|9277.4|9291.4|9281.4|9291.9|9281.9|9286.6|9276.6|14
1632817000000|2021-09-28 08:16:40|9291.1|9281.1|9290.9|9280.9|9291.4|9281.4|9290.5|9280.5|8
1632817010000|2021-09-28 08:16:50|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|1
1632817020000|2021-09-28 08:17:00|9293.4|9283.4|9295.6|9285.6|9296.9|9286.9|9293.3|9283.3|9
1632817030000|2021-09-28 08:17:10|9295.5|9285.5|9298|9288|9299.5|9289.5|9295|9285|12
1632817040000|2021-09-28 08:17:20|9297.8|9287.8|9297.8|9287.8|9297.8|9287.8|9297.8|9287.8|1
1632817060000|2021-09-28 08:17:40|9297.5|9287.5|9293.6|9283.6|9297.5|9287.5|9293.6|9283.6|4
1632817070000|2021-09-28 08:17:50|9293.5|9283.5|9292.9|9282.9|9293.5|9283.5|9292.1|9282.1|6
1632817080000|2021-09-28 08:18:00|9292.3|9282.3|9293.9|9283.9|9293.9|9283.9|9292.1|9282.1|7
1632817090000|2021-09-28 08:18:10|9294.1|9284.1|9294.4|9284.4|9294.4|9284.4|9294.1|9284.1|2
1632817110000|2021-09-28 08:18:30|9294.5|9284.5|9293.5|9283.5|9294.5|9284.5|9291.5|9281.5|10
1632817120000|2021-09-28 08:18:40|9293.6|9283.6|9292.8|9282.8|9294.1|9284.1|9291.5|9281.5|6
1632817130000|2021-09-28 08:18:50|9292.9|9282.9|9294.5|9284.5|9294.5|9284.5|9292.9|9282.9|4
1632817150000|2021-09-28 08:19:10|9294.4|9284.4|9293.5|9283.5|9294.5|9284.5|9293.5|9283.5|4
1632817160000|2021-09-28 08:19:20|9293.8|9283.8|9295.9|9285.9|9295.9|9285.9|9293.8|9283.8|6
1632817170000|2021-09-28 08:19:30|9296.5|9286.5|9296.9|9286.9|9297.3|9287.3|9296.5|9286.5|11
1632817180000|2021-09-28 08:19:40|9297|9287|9298.8|9288.8|9298.8|9288.8|9294.5|9284.5|7
1632817190000|2021-09-28 08:19:50|9299|9289|9298.9|9288.9|9299.5|9289.5|9298.9|9288.9|5
1632817200000|2021-09-28 08:20:00|9299.5|9289.5|9298.1|9288.1|9300.6|9290.6|9298.1|9288.1|9
1632817210000|2021-09-28 08:20:10|9296.9|9286.9|9293.9|9283.9|9296.9|9286.9|9293.9|9283.9|3
1632817220000|2021-09-28 08:20:20|9293.1|9283.1|9289.5|9279.5|9293.1|9283.1|9289.5|9279.5|5
1632817230000|2021-09-28 08:20:30|9289.3|9279.3|9289.6|9279.6|9289.6|9279.6|9288.3|9278.3|5
1632817240000|2021-09-28 08:20:40|9290.3|9280.3|9288.9|9278.9|9290.5|9280.5|9288.9|9278.9|5
1632817250000|2021-09-28 08:20:50|9289.1|9279.1|9289.4|9279.4|9289.4|9279.4|9289.1|9279.1|2
1632817260000|2021-09-28 08:21:00|9289|9279|9289.1|9279.1|9289.1|9279.1|9288.5|9278.5|5
1632817270000|2021-09-28 08:21:10|9289.9|9279.9|9293|9283|9293.4|9283.4|9289.9|9279.9|4
1632817280000|2021-09-28 08:21:20|9293.3|9283.3|9293.1|9283.1|9293.4|9283.4|9292.5|9282.5|8
1632817290000|2021-09-28 08:21:30|9292.9|9282.9|9293|9283|9293.1|9283.1|9292.9|9282.9|6
1632817300000|2021-09-28 08:21:40|9292.9|9282.9|9292.9|9282.9|9293.1|9283.1|9292.9|9282.9|5
1632817310000|2021-09-28 08:21:50|9293.1|9283.1|9293.1|9283.1|9293.1|9283.1|9293.1|9283.1|1
1632817340000|2021-09-28 08:22:20|9293.4|9283.4|9296|9286|9296|9286|9293.4|9283.4|6
1632817350000|2021-09-28 08:22:30|9295.9|9285.9|9296.8|9286.8|9296.9|9286.9|9295.8|9285.8|4
1632817360000|2021-09-28 08:22:40|9296.9|9286.9|9298.3|9288.3|9298.3|9288.3|9296.9|9286.9|7
1632817370000|2021-09-28 08:22:50|9298.5|9288.5|9298|9288|9298.6|9288.6|9297.8|9287.8|10
1632817380000|2021-09-28 08:23:00|9298.1|9288.1|9300.3|9290.3|9300.3|9290.3|9298.1|9288.1|11
1632817400000|2021-09-28 08:23:20|9299.9|9289.9|9301.3|9291.3|9301.3|9291.3|9299.8|9289.8|4
1632817410000|2021-09-28 08:23:30|9300.5|9290.5|9302.1|9292.1|9302.1|9292.1|9300.3|9290.3|3
1632817420000|2021-09-28 08:23:40|9302.5|9292.5|9307|9297|9310.3|9300.3|9302.5|9292.5|10
1632817430000|2021-09-28 08:23:50|9307.1|9297.1|9307.1|9297.1|9307.1|9297.1|9307.1|9297.1|1
1632817440000|2021-09-28 08:24:00|9307.5|9297.5|9311.4|9301.4|9311.4|9301.4|9307.5|9297.5|10
1632817450000|2021-09-28 08:24:10|9311.6|9301.6|9311.6|9301.6|9311.6|9301.6|9311.6|9301.6|1
1632817460000|2021-09-28 08:24:20|9311.9|9301.9|9312.1|9302.1|9312.1|9302.1|9311.9|9301.9|2
1632817470000|2021-09-28 08:24:30|9311.3|9301.3|9310.5|9300.5|9311.3|9301.3|9310.4|9300.4|5
1632817480000|2021-09-28 08:24:40|9310.1|9300.1|9310.1|9300.1|9310.1|9300.1|9310.1|9300.1|1
1632817490000|2021-09-28 08:24:50|9310.3|9300.3|9311.3|9301.3|9311.4|9301.4|9310.3|9300.3|4
1632817500000|2021-09-28 08:25:00|9310.8|9300.8|9308.4|9298.4|9310.8|9300.8|9307.9|9297.9|8
1632817510000|2021-09-28 08:25:10|9308.1|9298.1|9308.1|9298.1|9308.1|9298.1|9308.1|9298.1|1
1632817520000|2021-09-28 08:25:20|9308.4|9298.4|9308.4|9298.4|9308.4|9298.4|9308.1|9298.1|9
1632817530000|2021-09-28 08:25:30|9308.1|9298.1|9308|9298|9308.4|9298.4|9308|9298|6
1632817540000|2021-09-28 08:25:40|9308.1|9298.1|9311.4|9301.4|9311.9|9301.9|9308.1|9298.1|6
1632817550000|2021-09-28 08:25:50|9311.3|9301.3|9310.3|9300.3|9311.3|9301.3|9310.3|9300.3|2
1632817560000|2021-09-28 08:26:00|9310.4|9300.4|9308.9|9298.9|9310.9|9300.9|9308.1|9298.1|9
1632817570000|2021-09-28 08:26:10|9308.5|9298.5|9311.1|9301.1|9311.9|9301.9|9307.8|9297.8|8
1632817580000|2021-09-28 08:26:20|9311.6|9301.6|9310.3|9300.3|9311.6|9301.6|9310.3|9300.3|5
1632817590000|2021-09-28 08:26:30|9310.1|9300.1|9308.1|9298.1|9310.1|9300.1|9307.8|9297.8|8
1632817600000|2021-09-28 08:26:40|9307.9|9297.9|9307.8|9297.8|9308.1|9298.1|9307.8|9297.8|6
1632817610000|2021-09-28 08:26:50|9307.6|9297.6|9305.8|9295.8|9307.6|9297.6|9305.8|9295.8|3
1632817620000|2021-09-28 08:27:00|9303.3|9293.3|9300.4|9290.4|9305.4|9295.4|9300.4|9290.4|10
1632817630000|2021-09-28 08:27:10|9300.5|9290.5|9302.6|9292.6|9302.6|9292.6|9300.5|9290.5|5
1632817640000|2021-09-28 08:27:20|9302.9|9292.9|9302.9|9292.9|9302.9|9292.9|9302.9|9292.9|1
1632817650000|2021-09-28 08:27:30|9303.1|9293.1|9303.1|9293.1|9303.1|9293.1|9303.1|9293.1|1
1632817680000|2021-09-28 08:28:00|9303|9293|9302.5|9292.5|9303|9293|9302.5|9292.5|2
1632817690000|2021-09-28 08:28:10|9302.3|9292.3|9302.9|9292.9|9302.9|9292.9|9301.8|9291.8|5
1632817700000|2021-09-28 08:28:20|9303.1|9293.1|9302.9|9292.9|9303.1|9293.1|9302.9|9292.9|2
1632817710000|2021-09-28 08:28:30|9303.1|9293.1|9303.4|9293.4|9303.4|9293.4|9303.1|9293.1|2
1632817720000|2021-09-28 08:28:40|9303.1|9293.1|9302.5|9292.5|9303.1|9293.1|9302.5|9292.5|4
1632817730000|2021-09-28 08:28:50|9302.8|9292.8|9303|9293|9303.4|9293.4|9302.8|9292.8|3
1632817740000|2021-09-28 08:29:00|9303.4|9293.4|9302.9|9292.9|9303.4|9293.4|9302.5|9292.5|7
1632817750000|2021-09-28 08:29:10|9303.1|9293.1|9303.9|9293.9|9303.9|9293.9|9303.1|9293.1|3
1632817770000|2021-09-28 08:29:30|9303.6|9293.6|9303.6|9293.6|9303.6|9293.6|9303|9293|3
1632817780000|2021-09-28 08:29:40|9303.9|9293.9|9304.3|9294.3|9304.3|9294.3|9303.9|9293.9|3
1632817800000|2021-09-28 08:30:00|9304.4|9294.4|9304.3|9294.3|9305.9|9295.9|9303.9|9293.9|6
1632817810000|2021-09-28 08:30:10|9304|9294|9303.8|9293.8|9304|9294|9303.5|9293.5|4
1632817820000|2021-09-28 08:30:20|9304.9|9294.9|9305.4|9295.4|9307.1|9297.1|9304.9|9294.9|5
1632817830000|2021-09-28 08:30:30|9306.4|9296.4|9306|9296|9307.4|9297.4|9306|9296|8
1632817840000|2021-09-28 08:30:40|9306.4|9296.4|9306.5|9296.5|9306.5|9296.5|9306.4|9296.4|2
1632817850000|2021-09-28 08:30:50|9307.3|9297.3|9309|9299|9309|9299|9307.3|9297.3|5
1632817860000|2021-09-28 08:31:00|9309.1|9299.1|9310.1|9300.1|9311.8|9301.8|9309.1|9299.1|5
1632817870000|2021-09-28 08:31:10|9310.4|9300.4|9310.4|9300.4|9310.4|9300.4|9310.4|9300.4|1
1632817880000|2021-09-28 08:31:20|9310.6|9300.6|9311.6|9301.6|9311.6|9301.6|9310.6|9300.6|2
1632817890000|2021-09-28 08:31:30|9311.9|9301.9|9311.6|9301.6|9312.4|9302.4|9311.6|9301.6|7
1632817900000|2021-09-28 08:31:40|9312|9302|9310.9|9300.9|9312.1|9302.1|9310.9|9300.9|4
1632817910000|2021-09-28 08:31:50|9311|9301|9315.6|9305.6|9316.3|9306.3|9311|9301|6
1632817920000|2021-09-28 08:32:00|9315.4|9305.4|9316.6|9306.6|9317.6|9307.6|9315.4|9305.4|7
1632817930000|2021-09-28 08:32:10|9316.8|9306.8|9317.1|9307.1|9318.4|9308.4|9316.8|9306.8|9
1632817940000|2021-09-28 08:32:20|9317.3|9307.3|9317|9307|9317.3|9307.3|9317|9307|2
1632817950000|2021-09-28 08:32:30|9316.9|9306.9|9314.4|9304.4|9317.1|9307.1|9312.5|9302.5|10
1632817960000|2021-09-28 08:32:40|9315|9305|9318.1|9308.1|9318.9|9308.9|9315|9305|6
1632817970000|2021-09-28 08:32:50|9318|9308|9319.4|9309.4|9319.4|9309.4|9317.8|9307.8|8
1632817980000|2021-09-28 08:33:00|9319.1|9309.1|9318.1|9308.1|9319.1|9309.1|9318|9308|6
1632817990000|2021-09-28 08:33:10|9317.8|9307.8|9316.4|9306.4|9317.8|9307.8|9316.3|9306.3|3
1632818000000|2021-09-28 08:33:20|9316.3|9306.3|9313.1|9303.1|9316.3|9306.3|9312.8|9302.8|6
1632818020000|2021-09-28 08:33:40|9313.4|9303.4|9313.4|9303.4|9313.4|9303.4|9313.4|9303.4|1
1632818030000|2021-09-28 08:33:50|9313.3|9303.3|9311.3|9301.3|9313.9|9303.9|9311.3|9301.3|6
1632818040000|2021-09-28 08:34:00|9310.4|9300.4|9310.8|9300.8|9311|9301|9310.4|9300.4|4
1632818050000|2021-09-28 08:34:10|9310.6|9300.6|9312.4|9302.4|9312.4|9302.4|9310.6|9300.6|3
1632818060000|2021-09-28 08:34:20|9312.1|9302.1|9314.3|9304.3|9314.3|9304.3|9312.1|9302.1|6
1632818070000|2021-09-28 08:34:30|9314.6|9304.6|9315.6|9305.6|9315.6|9305.6|9314.6|9304.6|5
1632818080000|2021-09-28 08:34:40|9316.1|9306.1|9315.6|9305.6|9316.1|9306.1|9315.6|9305.6|3
1632818090000|2021-09-28 08:34:50|9314.9|9304.9|9314.5|9304.5|9314.9|9304.9|9314.5|9304.5|3
1632818110000|2021-09-28 08:35:10|9314.1|9304.1|9311.5|9301.5|9314.1|9304.1|9311.5|9301.5|2
1632818120000|2021-09-28 08:35:20|9311.4|9301.4|9311|9301|9311.4|9301.4|9311|9301|2
1632818140000|2021-09-28 08:35:40|9311.4|9301.4|9311.8|9301.8|9311.9|9301.9|9311.4|9301.4|5
1632818150000|2021-09-28 08:35:50|9311.6|9301.6|9311.6|9301.6|9311.6|9301.6|9311.6|9301.6|1
1632818160000|2021-09-28 08:36:00|9311.8|9301.8|9311.9|9301.9|9311.9|9301.9|9311.8|9301.8|2
1632818180000|2021-09-28 08:36:20|9312.3|9302.3|9312.9|9302.9|9312.9|9302.9|9312.3|9302.3|2
1632818190000|2021-09-28 08:36:30|9313|9303|9313|9303|9313|9303|9313|9303|1
1632818200000|2021-09-28 08:36:40|9313.1|9303.1|9313.3|9303.3|9313.9|9303.9|9313.1|9303.1|4
1632818210000|2021-09-28 08:36:50|9313|9303|9311|9301|9313|9303|9311|9301|5
1632818220000|2021-09-28 08:37:00|9310.8|9300.8|9309.1|9299.1|9310.8|9300.8|9309.1|9299.1|3
1632818240000|2021-09-28 08:37:20|9309.3|9299.3|9309.4|9299.4|9309.4|9299.4|9309.3|9299.3|2
1632818250000|2021-09-28 08:37:30|9309.6|9299.6|9311.4|9301.4|9311.4|9301.4|9309.6|9299.6|2
1632818260000|2021-09-28 08:37:40|9311.6|9301.6|9311.9|9301.9|9311.9|9301.9|9311.6|9301.6|2
1632818280000|2021-09-28 08:38:00|9312.1|9302.1|9313|9303|9313|9303|9312.1|9302.1|2
1632818290000|2021-09-28 08:38:10|9312.6|9302.6|9313.3|9303.3|9313.6|9303.6|9312.6|9302.6|5
1632818310000|2021-09-28 08:38:30|9313|9303|9314.5|9304.5|9314.5|9304.5|9313|9303|7
1632818320000|2021-09-28 08:38:40|9314.8|9304.8|9316.4|9306.4|9316.5|9306.5|9314.8|9304.8|7
1632818330000|2021-09-28 08:38:50|9316.9|9306.9|9315.5|9305.5|9316.9|9306.9|9315.5|9305.5|3
1632818340000|2021-09-28 08:39:00|9315.1|9305.1|9314.3|9304.3|9315.1|9305.1|9314.3|9304.3|7
1632818360000|2021-09-28 08:39:20|9314.1|9304.1|9313.3|9303.3|9314.1|9304.1|9313.3|9303.3|4
1632818370000|2021-09-28 08:39:30|9313|9303|9310.5|9300.5|9313.3|9303.3|9310.5|9300.5|4
1632818380000|2021-09-28 08:39:40|9310.6|9300.6|9312.4|9302.4|9312.6|9302.6|9310.6|9300.6|6
1632818390000|2021-09-28 08:39:50|9312.6|9302.6|9309.6|9299.6|9312.6|9302.6|9309.6|9299.6|7
1632818400000|2021-09-28 08:40:00|9309.8|9299.8|9307.5|9297.5|9309.8|9299.8|9307.5|9297.5|7
1632818410000|2021-09-28 08:40:10|9307.6|9297.6|9307.9|9297.9|9307.9|9297.9|9307.6|9297.6|2
1632818420000|2021-09-28 08:40:20|9309.1|9299.1|9309.3|9299.3|9309.3|9299.3|9309.1|9299.1|2
1632818430000|2021-09-28 08:40:30|9309.6|9299.6|9309|9299|9309.6|9299.6|9309|9299|3
1632818440000|2021-09-28 08:40:40|9309.4|9299.4|9314.6|9304.6|9314.6|9304.6|9309.4|9299.4|4
1632818450000|2021-09-28 08:40:50|9315.6|9305.6|9315.4|9305.4|9316.1|9306.1|9315.4|9305.4|4
1632818460000|2021-09-28 08:41:00|9314.6|9304.6|9314.1|9304.1|9314.6|9304.6|9313.5|9303.5|6
1632818470000|2021-09-28 08:41:10|9313.9|9303.9|9314.4|9304.4|9314.4|9304.4|9313.8|9303.8|4
1632818480000|2021-09-28 08:41:20|9314.5|9304.5|9317.6|9307.6|9317.6|9307.6|9314.5|9304.5|6
1632818490000|2021-09-28 08:41:30|9317.8|9307.8|9320|9310|9320|9310|9317.8|9307.8|11
1632818500000|2021-09-28 08:41:40|9319.6|9309.6|9319.3|9309.3|9319.9|9309.9|9319.3|9309.3|4
1632818510000|2021-09-28 08:41:50|9319.4|9309.4|9318.5|9308.5|9319.8|9309.8|9318.4|9308.4|6
1632818520000|2021-09-28 08:42:00|9318.3|9308.3|9318|9308|9318.3|9308.3|9318|9308|2
1632818530000|2021-09-28 08:42:10|9316.3|9306.3|9316.4|9306.4|9316.4|9306.4|9316.3|9306.3|2
1632818540000|2021-09-28 08:42:20|9316.8|9306.8|9316.8|9306.8|9317|9307|9316.8|9306.8|3
1632818550000|2021-09-28 08:42:30|9317|9307|9319|9309|9319.4|9309.4|9317|9307|7
1632818560000|2021-09-28 08:42:40|9319.3|9309.3|9319.1|9309.1|9319.4|9309.4|9319.1|9309.1|3
1632818570000|2021-09-28 08:42:50|9319.4|9309.4|9319.5|9309.5|9319.5|9309.5|9319.4|9309.4|2
1632818580000|2021-09-28 08:43:00|9319.4|9309.4|9319.4|9309.4|9319.4|9309.4|9319.1|9309.1|3
1632818590000|2021-09-28 08:43:10|9319.3|9309.3|9319|9309|9319.3|9309.3|9319|9309|2
1632818600000|2021-09-28 08:43:20|9319.3|9309.3|9319.6|9309.6|9319.6|9309.6|9319.3|9309.3|2
1632818610000|2021-09-28 08:43:30|9319.4|9309.4|9320.8|9310.8|9320.8|9310.8|9319.4|9309.4|4
1632818620000|2021-09-28 08:43:40|9321.1|9311.1|9321.1|9311.1|9321.1|9311.1|9321.1|9311.1|1
1632818630000|2021-09-28 08:43:50|9320.8|9310.8|9320.5|9310.5|9320.8|9310.8|9319.6|9309.6|7
1632818640000|2021-09-28 08:44:00|9320.1|9310.1|9318.8|9308.8|9320.1|9310.1|9318.8|9308.8|4
1632818650000|2021-09-28 08:44:10|9319|9309|9319.9|9309.9|9320.4|9310.4|9319|9309|8
1632818660000|2021-09-28 08:44:20|9319.5|9309.5|9319.1|9309.1|9319.5|9309.5|9319.1|9309.1|3
1632818670000|2021-09-28 08:44:30|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|1
1632818680000|2021-09-28 08:44:40|9318.6|9308.6|9318.9|9308.9|9318.9|9308.9|9318.4|9308.4|5
1632818690000|2021-09-28 08:44:50|9318.4|9308.4|9316.3|9306.3|9318.4|9308.4|9316.3|9306.3|7
1632818700000|2021-09-28 08:45:00|9315|9305|9317.4|9307.4|9317.4|9307.4|9315|9305|8
1632818710000|2021-09-28 08:45:10|9317.8|9307.8|9317.6|9307.6|9317.8|9307.8|9317.4|9307.4|5
1632818720000|2021-09-28 08:45:20|9317.5|9307.5|9317.3|9307.3|9317.5|9307.5|9317|9307|4
1632818730000|2021-09-28 08:45:30|9317|9307|9316.1|9306.1|9317|9307|9316.1|9306.1|3
1632818770000|2021-09-28 08:46:10|9316.4|9306.4|9316.5|9306.5|9316.8|9306.8|9316.4|9306.4|5
1632818780000|2021-09-28 08:46:20|9316.8|9306.8|9316.9|9306.9|9316.9|9306.9|9316.8|9306.8|2
1632818790000|2021-09-28 08:46:30|9316.8|9306.8|9317.1|9307.1|9317.1|9307.1|9316.8|9306.8|3
1632818800000|2021-09-28 08:46:40|9317.3|9307.3|9318|9308|9318|9308|9317.3|9307.3|2
1632818810000|2021-09-28 08:46:50|9318.9|9308.9|9318.9|9308.9|9320.6|9310.6|9318.9|9308.9|7
1632818820000|2021-09-28 08:47:00|9319|9309|9320|9310|9320|9310|9319|9309|2
1632818830000|2021-09-28 08:47:10|9320.3|9310.3|9320.4|9310.4|9320.4|9310.4|9320.3|9310.3|2
1632818840000|2021-09-28 08:47:20|9320.6|9310.6|9320.4|9310.4|9320.6|9310.6|9320.4|9310.4|2
1632818850000|2021-09-28 08:47:30|9320.5|9310.5|9321.3|9311.3|9321.3|9311.3|9320.5|9310.5|2
1632818860000|2021-09-28 08:47:40|9321|9311|9320.8|9310.8|9321|9311|9320.8|9310.8|2
1632818920000|2021-09-28 08:48:40|9320.3|9310.3|9319.5|9309.5|9320.3|9310.3|9319.5|9309.5|2
1632818930000|2021-09-28 08:48:50|9318.8|9308.8|9318.1|9308.1|9319.3|9309.3|9318.1|9308.1|5
1632818940000|2021-09-28 08:49:00|9318.5|9308.5|9317.6|9307.6|9318.5|9308.5|9317.6|9307.6|3
1632818950000|2021-09-28 08:49:10|9317.8|9307.8|9321.4|9311.4|9321.4|9311.4|9317.6|9307.6|6
1632818970000|2021-09-28 08:49:30|9321|9311|9320.1|9310.1|9321|9311|9320.1|9310.1|5
1632818980000|2021-09-28 08:49:40|9320.3|9310.3|9321|9311|9321.3|9311.3|9320.3|9310.3|3
1632818990000|2021-09-28 08:49:50|9320.6|9310.6|9319.4|9309.4|9320.8|9310.8|9319.4|9309.4|4
1632819000000|2021-09-28 08:50:00|9319.5|9309.5|9318.8|9308.8|9319.5|9309.5|9318.4|9308.4|5
1632819010000|2021-09-28 08:50:10|9318.6|9308.6|9317.5|9307.5|9318.9|9308.9|9317.4|9307.4|7
1632819020000|2021-09-28 08:50:20|9317.3|9307.3|9316|9306|9317.3|9307.3|9316|9306|2
1632819030000|2021-09-28 08:50:30|9315.8|9305.8|9316.1|9306.1|9316.1|9306.1|9315.3|9305.3|5
1632819040000|2021-09-28 08:50:40|9316.3|9306.3|9317.1|9307.1|9317.1|9307.1|9316.3|9306.3|2
1632819050000|2021-09-28 08:50:50|9317.6|9307.6|9316.1|9306.1|9318.1|9308.1|9316.1|9306.1|7
1632819060000|2021-09-28 08:51:00|9315.8|9305.8|9315.4|9305.4|9315.8|9305.8|9315.1|9305.1|3
1632819080000|2021-09-28 08:51:20|9315.3|9305.3|9313.9|9303.9|9315.3|9305.3|9313.5|9303.5|6
1632819090000|2021-09-28 08:51:30|9313.5|9303.5|9311.1|9301.1|9313.5|9303.5|9311.1|9301.1|4
1632819100000|2021-09-28 08:51:40|9310.6|9300.6|9314|9304|9314|9304|9310.6|9300.6|4
1632819110000|2021-09-28 08:51:50|9316.3|9306.3|9316|9306|9316.4|9306.4|9315.9|9305.9|7
1632819120000|2021-09-28 08:52:00|9316.9|9306.9|9317.1|9307.1|9317.6|9307.6|9316.9|9306.9|4
1632819130000|2021-09-28 08:52:10|9317|9307|9314.6|9304.6|9317|9307|9314.5|9304.5|5
1632819140000|2021-09-28 08:52:20|9315.1|9305.1|9315.6|9305.6|9316.3|9306.3|9315.1|9305.1|5
1632819150000|2021-09-28 08:52:30|9315.9|9305.9|9317.1|9307.1|9317.1|9307.1|9315.9|9305.9|4
1632819160000|2021-09-28 08:52:40|9317|9307|9315.4|9305.4|9317|9307|9315.4|9305.4|4
1632819170000|2021-09-28 08:52:50|9315.1|9305.1|9314.5|9304.5|9315.1|9305.1|9314.5|9304.5|2
1632819180000|2021-09-28 08:53:00|9314.4|9304.4|9314.9|9304.9|9315.1|9305.1|9314|9304|5
1632819210000|2021-09-28 08:53:30|9315.4|9305.4|9316.1|9306.1|9316.1|9306.1|9315.4|9305.4|2
1632819220000|2021-09-28 08:53:40|9316.4|9306.4|9316.9|9306.9|9317.8|9307.8|9316.4|9306.4|9
1632819230000|2021-09-28 08:53:50|9317.1|9307.1|9317.1|9307.1|9317.4|9307.4|9316.9|9306.9|4
1632819240000|2021-09-28 08:54:00|9317.4|9307.4|9316.9|9306.9|9317.4|9307.4|9316.9|9306.9|2
1632819260000|2021-09-28 08:54:20|9316.8|9306.8|9315.4|9305.4|9316.8|9306.8|9315.4|9305.4|4
1632819270000|2021-09-28 08:54:30|9315.5|9305.5|9315.1|9305.1|9315.9|9305.9|9315.1|9305.1|7
1632819280000|2021-09-28 08:54:40|9315|9305|9316.6|9306.6|9316.6|9306.6|9314.8|9304.8|10
1632819290000|2021-09-28 08:54:50|9316.4|9306.4|9315.9|9305.9|9316.4|9306.4|9315.9|9305.9|2
1632819300000|2021-09-28 08:55:00|9316|9306|9312.9|9302.9|9316|9306|9312.9|9302.9|6
1632819310000|2021-09-28 08:55:10|9313.3|9303.3|9315.6|9305.6|9315.6|9305.6|9313.3|9303.3|4
1632819320000|2021-09-28 08:55:20|9315.4|9305.4|9315|9305|9315.4|9305.4|9314.8|9304.8|3
1632819330000|2021-09-28 08:55:30|9314.8|9304.8|9313.5|9303.5|9314.9|9304.9|9313.5|9303.5|6
1632819340000|2021-09-28 08:55:40|9313|9303|9313.3|9303.3|9313.3|9303.3|9313|9303|2
1632819350000|2021-09-28 08:55:50|9312.9|9302.9|9312.8|9302.8|9312.9|9302.9|9312.8|9302.8|2
1632819360000|2021-09-28 08:56:00|9312.3|9302.3|9309.9|9299.9|9312.3|9302.3|9309.9|9299.9|8
1632819370000|2021-09-28 08:56:10|9309.6|9299.6|9309.3|9299.3|9309.6|9299.6|9309|9299|6
1632819380000|2021-09-28 08:56:20|9308.3|9298.3|9308|9298|9308.3|9298.3|9308|9298|3
1632819390000|2021-09-28 08:56:30|9307.9|9297.9|9306.9|9296.9|9307.9|9297.9|9306.9|9296.9|4
1632819410000|2021-09-28 08:56:50|9306.8|9296.8|9308.6|9298.6|9309.1|9299.1|9306.8|9296.8|8
1632819420000|2021-09-28 08:57:00|9308.5|9298.5|9308|9298|9308.5|9298.5|9308|9298|3
1632819430000|2021-09-28 08:57:10|9308.1|9298.1|9308.4|9298.4|9308.9|9298.9|9308.1|9298.1|4
1632819440000|2021-09-28 08:57:20|9308.6|9298.6|9308.6|9298.6|9308.6|9298.6|9308.6|9298.6|1
1632819450000|2021-09-28 08:57:30|9309.4|9299.4|9309.4|9299.4|9309.4|9299.4|9309.4|9299.4|1
1632819460000|2021-09-28 08:57:40|9309.5|9299.5|9310.4|9300.4|9310.8|9300.8|9309.4|9299.4|12
1632819470000|2021-09-28 08:57:50|9310.1|9300.1|9313.4|9303.4|9313.9|9303.9|9310.1|9300.1|11
1632819490000|2021-09-28 08:58:10|9313.5|9303.5|9314.9|9304.9|9314.9|9304.9|9313.5|9303.5|7
1632819500000|2021-09-28 08:58:20|9315.1|9305.1|9314.9|9304.9|9315.4|9305.4|9314.9|9304.9|8
1632819510000|2021-09-28 08:58:30|9315.3|9305.3|9317.3|9307.3|9317.3|9307.3|9314.8|9304.8|7
1632819520000|2021-09-28 08:58:40|9318.1|9308.1|9317|9307|9318.1|9308.1|9317|9307|3
1632819530000|2021-09-28 08:58:50|9316.9|9306.9|9315.9|9305.9|9316.9|9306.9|9315.9|9305.9|3
1632819540000|2021-09-28 08:59:00|9315.8|9305.8|9315.4|9305.4|9315.8|9305.8|9315.4|9305.4|3
1632819550000|2021-09-28 08:59:10|9315.1|9305.1|9315.9|9305.9|9316|9306|9315.1|9305.1|9
1632819560000|2021-09-28 08:59:20|9315.6|9305.6|9315.6|9305.6|9315.9|9305.9|9315.6|9305.6|5
1632819590000|2021-09-28 08:59:50|9315.8|9305.8|9318|9308|9318|9308|9315.8|9305.8|6
1632819600000|2021-09-28 09:00:00|9316.9|9306.9|9314.4|9304.4|9316.9|9306.9|9314.4|9304.4|4
1632819610000|2021-09-28 09:00:10|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|1
1632819620000|2021-09-28 09:00:20|9313.9|9303.9|9313.9|9303.9|9313.9|9303.9|9313.9|9303.9|1
1632819630000|2021-09-28 09:00:30|9313.6|9303.6|9312.9|9302.9|9313.6|9303.6|9312.6|9302.6|4
1632819650000|2021-09-28 09:00:50|9313|9303|9312.9|9302.9|9313|9303|9312.6|9302.6|3
1632819660000|2021-09-28 09:01:00|9312.6|9302.6|9312.9|9302.9|9312.9|9302.9|9312.6|9302.6|2
1632819670000|2021-09-28 09:01:10|9312.6|9302.6|9312.6|9302.6|9312.9|9302.9|9312.6|9302.6|3
1632819680000|2021-09-28 09:01:20|9311|9301|9311|9301|9311.4|9301.4|9311|9301|8
1632819690000|2021-09-28 09:01:30|9310.9|9300.9|9310.8|9300.8|9310.9|9300.9|9310.8|9300.8|2
1632819700000|2021-09-28 09:01:40|9310.5|9300.5|9310|9300|9310.5|9300.5|9310|9300|2
1632819710000|2021-09-28 09:01:50|9309.9|9299.9|9310.5|9300.5|9311.4|9301.4|9309.9|9299.9|5
1632819720000|2021-09-28 09:02:00|9311.4|9301.4|9310.5|9300.5|9311.4|9301.4|9310.5|9300.5|6
1632819730000|2021-09-28 09:02:10|9309.8|9299.8|9308.6|9298.6|9310.5|9300.5|9308.6|9298.6|8
1632819750000|2021-09-28 09:02:30|9308.4|9298.4|9307.8|9297.8|9308.4|9298.4|9307.8|9297.8|3
1632819760000|2021-09-28 09:02:40|9307.5|9297.5|9307.4|9297.4|9307.5|9297.5|9307.4|9297.4|2
1632819770000|2021-09-28 09:02:50|9307.9|9297.9|9307.4|9297.4|9308.4|9298.4|9306.8|9296.8|14
1632819790000|2021-09-28 09:03:10|9307.6|9297.6|9307.4|9297.4|9307.8|9297.8|9307.4|9297.4|6
1632819800000|2021-09-28 09:03:20|9307.6|9297.6|9309.3|9299.3|9309.4|9299.4|9307.6|9297.6|5
1632819810000|2021-09-28 09:03:30|9309|9299|9308.6|9298.6|9309|9299|9307.5|9297.5|9
1632819820000|2021-09-28 09:03:40|9308|9298|9308|9298|9308|9298|9308|9298|1
1632819830000|2021-09-28 09:03:50|9308.3|9298.3|9309.8|9299.8|9309.8|9299.8|9308.3|9298.3|5
1632819840000|2021-09-28 09:04:00|9309.6|9299.6|9308.8|9298.8|9311.6|9301.6|9308.8|9298.8|6
1632819850000|2021-09-28 09:04:10|9309|9299|9310.8|9300.8|9310.8|9300.8|9309|9299|2
1632819860000|2021-09-28 09:04:20|9310.4|9300.4|9309|9299|9310.4|9300.4|9309|9299|3
1632819870000|2021-09-28 09:04:30|9308.8|9298.8|9307|9297|9308.8|9298.8|9307|9297|3
1632819880000|2021-09-28 09:04:40|9307.1|9297.1|9308.4|9298.4|9308.6|9298.6|9307.1|9297.1|6
1632819890000|2021-09-28 09:04:50|9307.8|9297.8|9307|9297|9307.8|9297.8|9307|9297|3
1632819910000|2021-09-28 09:05:10|9306.8|9296.8|9303.6|9293.6|9306.8|9296.8|9303.6|9293.6|2
1632819920000|2021-09-28 09:05:20|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|1
1632819940000|2021-09-28 09:05:40|9303.8|9293.8|9303.3|9293.3|9303.8|9293.8|9303.3|9293.3|6
1632819950000|2021-09-28 09:05:50|9303|9293|9303.3|9293.3|9303.3|9293.3|9303|9293|2
1632819960000|2021-09-28 09:06:00|9303.4|9293.4|9303.9|9293.9|9303.9|9293.9|9303.4|9293.4|5
1632819970000|2021-09-28 09:06:10|9303.6|9293.6|9303.6|9293.6|9303.6|9293.6|9303.6|9293.6|1
1632819980000|2021-09-28 09:06:20|9303.9|9293.9|9303.8|9293.8|9303.9|9293.9|9303.5|9293.5|5
1632819990000|2021-09-28 09:06:30|9303.9|9293.9|9311.1|9301.1|9311.1|9301.1|9303.9|9293.9|16
1632820000000|2021-09-28 09:06:40|9311.6|9301.6|9313.1|9303.1|9313.1|9303.1|9311.6|9301.6|8
1632820010000|2021-09-28 09:06:50|9313.3|9303.3|9312.8|9302.8|9313.5|9303.5|9312.8|9302.8|7
1632820020000|2021-09-28 09:07:00|9312.6|9302.6|9312.8|9302.8|9312.8|9302.8|9312.4|9302.4|6
1632820030000|2021-09-28 09:07:10|9312.6|9302.6|9310.4|9300.4|9312.6|9302.6|9310.4|9300.4|5
1632820040000|2021-09-28 09:07:20|9310.1|9300.1|9310.9|9300.9|9310.9|9300.9|9308.9|9298.9|6
1632820050000|2021-09-28 09:07:30|9311.1|9301.1|9311.3|9301.3|9311.4|9301.4|9311|9301|4
1632820060000|2021-09-28 09:07:40|9311.6|9301.6|9311.6|9301.6|9311.6|9301.6|9311.6|9301.6|1
1632820080000|2021-09-28 09:08:00|9311.9|9301.9|9312|9302|9312.4|9302.4|9311.9|9301.9|4
1632820100000|2021-09-28 09:08:20|9312.1|9302.1|9312.4|9302.4|9312.4|9302.4|9312.1|9302.1|2
1632820110000|2021-09-28 09:08:30|9312.5|9302.5|9312.8|9302.8|9312.8|9302.8|9312.5|9302.5|3
1632820120000|2021-09-28 09:08:40|9313.3|9303.3|9314.9|9304.9|9314.9|9304.9|9313.3|9303.3|6
1632820130000|2021-09-28 09:08:50|9314.5|9304.5|9315.9|9305.9|9315.9|9305.9|9314.5|9304.5|5
1632820140000|2021-09-28 09:09:00|9316|9306|9316.1|9306.1|9316.6|9306.6|9316|9306|6
1632820150000|2021-09-28 09:09:10|9316.4|9306.4|9316.1|9306.1|9316.6|9306.6|9316.1|9306.1|4
1632820160000|2021-09-28 09:09:20|9316.4|9306.4|9316.9|9306.9|9316.9|9306.9|9316.4|9306.4|2
1632820170000|2021-09-28 09:09:30|9317|9307|9316.5|9306.5|9317.9|9307.9|9316.5|9306.5|7
1632820180000|2021-09-28 09:09:40|9316.8|9306.8|9317.3|9307.3|9317.3|9307.3|9316.8|9306.8|4
1632820190000|2021-09-28 09:09:50|9317.5|9307.5|9313.9|9303.9|9318|9308|9313.9|9303.9|9
1632820200000|2021-09-28 09:10:00|9313.4|9303.4|9313.4|9303.4|9313.5|9303.5|9313.4|9303.4|3
1632820210000|2021-09-28 09:10:10|9313.3|9303.3|9313.4|9303.4|9313.4|9303.4|9313|9303|4
1632820220000|2021-09-28 09:10:20|9312.6|9302.6|9311|9301|9312.6|9302.6|9311|9301|2
1632820230000|2021-09-28 09:10:30|9311.3|9301.3|9312.3|9302.3|9312.3|9302.3|9311.3|9301.3|4
1632820240000|2021-09-28 09:10:40|9312.8|9302.8|9313.1|9303.1|9313.1|9303.1|9312.8|9302.8|5
1632820260000|2021-09-28 09:11:00|9312.9|9302.9|9311.5|9301.5|9312.9|9302.9|9311.5|9301.5|2
1632820270000|2021-09-28 09:11:10|9311.6|9301.6|9315.8|9305.8|9315.9|9305.9|9311.6|9301.6|12
1632820280000|2021-09-28 09:11:20|9315.9|9305.9|9317.9|9307.9|9317.9|9307.9|9315.9|9305.9|6
1632820290000|2021-09-28 09:11:30|9317.8|9307.8|9316.5|9306.5|9317.8|9307.8|9316.5|9306.5|4
1632820300000|2021-09-28 09:11:40|9316.4|9306.4|9316.4|9306.4|9316.4|9306.4|9316.4|9306.4|1
1632820310000|2021-09-28 09:11:50|9316.1|9306.1|9315.5|9305.5|9316.1|9306.1|9315.5|9305.5|3
1632820320000|2021-09-28 09:12:00|9315.1|9305.1|9315|9305|9315.1|9305.1|9315|9305|2
1632820330000|2021-09-28 09:12:10|9314.9|9304.9|9314.9|9304.9|9314.9|9304.9|9314.9|9304.9|1
1632820340000|2021-09-28 09:12:20|9315.3|9305.3|9315.9|9305.9|9315.9|9305.9|9315.3|9305.3|3
1632820350000|2021-09-28 09:12:30|9315.8|9305.8|9316.8|9306.8|9317|9307|9315.8|9305.8|7
1632820360000|2021-09-28 09:12:40|9317|9307|9316.8|9306.8|9317|9307|9316.5|9306.5|7
1632820370000|2021-09-28 09:12:50|9317|9307|9317|9307|9317|9307|9316.5|9306.5|4
1632820380000|2021-09-28 09:13:00|9316.8|9306.8|9313.4|9303.4|9316.8|9306.8|9313.4|9303.4|5
1632820390000|2021-09-28 09:13:10|9313.5|9303.5|9314.3|9304.3|9314.3|9304.3|9313.5|9303.5|2
1632820400000|2021-09-28 09:13:20|9314|9304|9314|9304|9314|9304|9312.9|9302.9|5
1632820420000|2021-09-28 09:13:40|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|1
1632820430000|2021-09-28 09:13:50|9313.9|9303.9|9313.9|9303.9|9313.9|9303.9|9313.9|9303.9|1
1632820440000|2021-09-28 09:14:00|9314.5|9304.5|9314.4|9304.4|9315.3|9305.3|9314.4|9304.4|5
1632820460000|2021-09-28 09:14:20|9314.8|9304.8|9315|9305|9315.3|9305.3|9314.8|9304.8|3
1632820470000|2021-09-28 09:14:30|9315.3|9305.3|9314.4|9304.4|9315.3|9305.3|9314.4|9304.4|4
1632820480000|2021-09-28 09:14:40|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|1
1632820510000|2021-09-28 09:15:10|9314.1|9304.1|9310.9|9300.9|9314.1|9304.1|9310.9|9300.9|4
1632820520000|2021-09-28 09:15:20|9311|9301|9310.4|9300.4|9311.5|9301.5|9310.4|9300.4|6
1632820530000|2021-09-28 09:15:30|9310.8|9300.8|9311.3|9301.3|9311.3|9301.3|9310.8|9300.8|4
1632820550000|2021-09-28 09:15:50|9311.1|9301.1|9309.9|9299.9|9311.1|9301.1|9309.9|9299.9|6
1632820560000|2021-09-28 09:16:00|9310.1|9300.1|9310.6|9300.6|9310.6|9300.6|9310.1|9300.1|3
1632820570000|2021-09-28 09:16:10|9311.3|9301.3|9310.6|9300.6|9311.3|9301.3|9310.6|9300.6|2
1632820580000|2021-09-28 09:16:20|9311.3|9301.3|9311.1|9301.1|9311.3|9301.3|9311.1|9301.1|2
1632820600000|2021-09-28 09:16:40|9311.3|9301.3|9311.5|9301.5|9311.5|9301.5|9311.3|9301.3|2
1632820610000|2021-09-28 09:16:50|9312|9302|9311.4|9301.4|9312|9302|9311.4|9301.4|2
1632820630000|2021-09-28 09:17:10|9311.3|9301.3|9311.8|9301.8|9311.8|9301.8|9310.4|9300.4|7
1632820640000|2021-09-28 09:17:20|9311.5|9301.5|9311.4|9301.4|9311.5|9301.5|9311.4|9301.4|2
1632820650000|2021-09-28 09:17:30|9311.3|9301.3|9310.9|9300.9|9311.3|9301.3|9310.9|9300.9|3
1632820660000|2021-09-28 09:17:40|9310.4|9300.4|9309.4|9299.4|9310.4|9300.4|9309.4|9299.4|3
1632820670000|2021-09-28 09:17:50|9309.5|9299.5|9310.4|9300.4|9310.4|9300.4|9309.5|9299.5|2
1632820690000|2021-09-28 09:18:10|9310.5|9300.5|9310.8|9300.8|9310.8|9300.8|9310.5|9300.5|4
1632820700000|2021-09-28 09:18:20|9311.3|9301.3|9310.9|9300.9|9311.3|9301.3|9310.9|9300.9|2
1632820720000|2021-09-28 09:18:40|9310.8|9300.8|9310.1|9300.1|9310.8|9300.8|9310.1|9300.1|2
1632820730000|2021-09-28 09:18:50|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|1
1632820750000|2021-09-28 09:19:10|9308.9|9298.9|9308.8|9298.8|9308.9|9298.9|9308.8|9298.8|2
1632820760000|2021-09-28 09:19:20|9308.9|9298.9|9309.3|9299.3|9309.3|9299.3|9308.9|9298.9|3
1632820770000|2021-09-28 09:19:30|9309.4|9299.4|9307.3|9297.3|9309.4|9299.4|9307.3|9297.3|4
1632820780000|2021-09-28 09:19:40|9308.3|9298.3|9309|9299|9309|9299|9308.3|9298.3|4
1632820790000|2021-09-28 09:19:50|9310|9300|9310.3|9300.3|9310.4|9300.4|9310|9300|3
1632820800000|2021-09-28 09:20:00|9310|9300|9309.9|9299.9|9310|9300|9309.9|9299.9|2
1632820810000|2021-09-28 09:20:10|9310|9300|9310.4|9300.4|9310.4|9300.4|9310|9300|2
1632820830000|2021-09-28 09:20:30|9310.8|9300.8|9310.8|9300.8|9310.8|9300.8|9310.8|9300.8|1
1632820840000|2021-09-28 09:20:40|9310.5|9300.5|9310.8|9300.8|9310.8|9300.8|9310.5|9300.5|2
1632820850000|2021-09-28 09:20:50|9310.5|9300.5|9309.4|9299.4|9310.5|9300.5|9309|9299|5
1632820860000|2021-09-28 09:21:00|9309|9299|9308.8|9298.8|9309|9299|9308.8|9298.8|2
1632820870000|2021-09-28 09:21:10|9308.6|9298.6|9310.1|9300.1|9310.1|9300.1|9308|9298|6
1632820880000|2021-09-28 09:21:20|9309.9|9299.9|9310.4|9300.4|9310.4|9300.4|9309.9|9299.9|3
1632820890000|2021-09-28 09:21:30|9310.6|9300.6|9310.8|9300.8|9311|9301|9310.6|9300.6|3
1632820900000|2021-09-28 09:21:40|9310.5|9300.5|9310|9300|9310.5|9300.5|9309.5|9299.5|4
1632820910000|2021-09-28 09:21:50|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|9309.5|9299.5|6
1632821000000|2021-09-28 09:23:20|9310.1|9300.1|9309|9299|9310.1|9300.1|9309|9299|3
1632821010000|2021-09-28 09:23:30|9309.3|9299.3|9309.5|9299.5|9309.5|9299.5|9309.3|9299.3|2
1632821020000|2021-09-28 09:23:40|9309.8|9299.8|9310|9300|9310|9300|9309.8|9299.8|2
1632821030000|2021-09-28 09:23:50|9309.9|9299.9|9309.5|9299.5|9309.9|9299.9|9309.4|9299.4|4
1632821040000|2021-09-28 09:24:00|9309.8|9299.8|9309.9|9299.9|9309.9|9299.9|9309.8|9299.8|2
1632821050000|2021-09-28 09:24:10|9309.8|9299.8|9309|9299|9309.8|9299.8|9308.9|9298.9|6
1632821060000|2021-09-28 09:24:20|9309.3|9299.3|9309.4|9299.4|9309.4|9299.4|9309.3|9299.3|2
1632821070000|2021-09-28 09:24:30|9309.6|9299.6|9309.4|9299.4|9309.6|9299.6|9309.4|9299.4|2
1632821080000|2021-09-28 09:24:40|9309.3|9299.3|9309.4|9299.4|9309.4|9299.4|9309|9299|4
1632821090000|2021-09-28 09:24:50|9309|9299|9309|9299|9309|9299|9309|9299|1
1632821100000|2021-09-28 09:25:00|9309.4|9299.4|9310.1|9300.1|9310.1|9300.1|9309.4|9299.4|4
1632821110000|2021-09-28 09:25:10|9309.9|9299.9|9309.9|9299.9|9310.1|9300.1|9309.9|9299.9|3
1632821130000|2021-09-28 09:25:30|9310.1|9300.1|9310.4|9300.4|9310.4|9300.4|9310.1|9300.1|2
1632821140000|2021-09-28 09:25:40|9310.1|9300.1|9310|9300|9310.1|9300.1|9309.8|9299.8|3
1632821150000|2021-09-28 09:25:50|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|1
1632821170000|2021-09-28 09:26:10|9309.5|9299.5|9309.6|9299.6|9309.6|9299.6|9309.5|9299.5|2
1632821180000|2021-09-28 09:26:20|9309.3|9299.3|9309.1|9299.1|9309.3|9299.3|9308.9|9298.9|4
1632821190000|2021-09-28 09:26:30|9308.9|9298.9|9308.1|9298.1|9309.1|9299.1|9308.1|9298.1|3
1632821200000|2021-09-28 09:26:40|9307.4|9297.4|9306.4|9296.4|9307.4|9297.4|9306.4|9296.4|2
1632821220000|2021-09-28 09:27:00|9306.5|9296.5|9304|9294|9307.8|9297.8|9303.8|9293.8|9
1632821230000|2021-09-28 09:27:10|9304.1|9294.1|9303|9293|9304.1|9294.1|9302.8|9292.8|5
1632821250000|2021-09-28 09:27:30|9303.1|9293.1|9303|9293|9303.1|9293.1|9303|9293|2
1632821260000|2021-09-28 09:27:40|9303.3|9293.3|9302.1|9292.1|9303.4|9293.4|9302.1|9292.1|8
1632821270000|2021-09-28 09:27:50|9302|9292|9302|9292|9302|9292|9302|9292|1
1632821280000|2021-09-28 09:28:00|9301.6|9291.6|9302.6|9292.6|9302.6|9292.6|9301.6|9291.6|3
1632821290000|2021-09-28 09:28:10|9302.4|9292.4|9301.8|9291.8|9302.4|9292.4|9301.8|9291.8|6
1632821300000|2021-09-28 09:28:20|9301.3|9291.3|9301|9291|9301.3|9291.3|9301|9291|2
1632821310000|2021-09-28 09:28:30|9300.9|9290.9|9299.3|9289.3|9300.9|9290.9|9299.3|9289.3|6
1632821320000|2021-09-28 09:28:40|9300|9290|9301.8|9291.8|9301.8|9291.8|9300|9290|5
1632821370000|2021-09-28 09:29:30|9301.3|9291.3|9301.6|9291.6|9301.6|9291.6|9301.3|9291.3|2
1632821380000|2021-09-28 09:29:40|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|1
1632821390000|2021-09-28 09:29:50|9301.6|9291.6|9301.6|9291.6|9301.6|9291.6|9301.6|9291.6|1
1632821400000|2021-09-28 09:30:00|9301.3|9291.3|9300.8|9290.8|9301.3|9291.3|9299.6|9289.6|7
1632821410000|2021-09-28 09:30:10|9300.6|9290.6|9295.9|9285.9|9300.6|9290.6|9295.9|9285.9|8
1632821420000|2021-09-28 09:30:20|9295|9285|9295.4|9285.4|9295.9|9285.9|9295|9285|6
1632821430000|2021-09-28 09:30:30|9295.9|9285.9|9296.3|9286.3|9296.9|9286.9|9295.9|9285.9|7
1632821440000|2021-09-28 09:30:40|9296.1|9286.1|9297.9|9287.9|9297.9|9287.9|9296.1|9286.1|2
1632821450000|2021-09-28 09:30:50|9297.1|9287.1|9297|9287|9297.1|9287.1|9297|9287|2
1632821460000|2021-09-28 09:31:00|9297.1|9287.1|9297.4|9287.4|9297.4|9287.4|9297.1|9287.1|2
1632821470000|2021-09-28 09:31:10|9297.3|9287.3|9296.6|9286.6|9297.3|9287.3|9296.6|9286.6|3
1632821480000|2021-09-28 09:31:20|9296.3|9286.3|9292.4|9282.4|9296.3|9286.3|9292.4|9282.4|2
1632821490000|2021-09-28 09:31:30|9291.4|9281.4|9286.5|9276.5|9291.4|9281.4|9284.8|9274.8|10
1632821500000|2021-09-28 09:31:40|9286.3|9276.3|9283.4|9273.4|9286.3|9276.3|9283.4|9273.4|5
1632821510000|2021-09-28 09:31:50|9283.5|9273.5|9283.4|9273.4|9283.5|9273.5|9283.4|9273.4|2
1632821520000|2021-09-28 09:32:00|9284.1|9274.1|9288|9278|9288|9278|9284.1|9274.1|4
1632821530000|2021-09-28 09:32:10|9288.5|9278.5|9289.1|9279.1|9289.1|9279.1|9288.5|9278.5|2
1632821540000|2021-09-28 09:32:20|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|1
1632821550000|2021-09-28 09:32:30|9288.6|9278.6|9289.9|9279.9|9289.9|9279.9|9288.6|9278.6|7
1632821560000|2021-09-28 09:32:40|9289.6|9279.6|9290.6|9280.6|9290.6|9280.6|9289.6|9279.6|4
1632821570000|2021-09-28 09:32:50|9290.4|9280.4|9291.9|9281.9|9291.9|9281.9|9290.4|9280.4|4
1632821580000|2021-09-28 09:33:00|9292.1|9282.1|9291.1|9281.1|9292.1|9282.1|9291.1|9281.1|6
1632821600000|2021-09-28 09:33:20|9290.5|9280.5|9290|9280|9290.5|9280.5|9290|9280|2
1632821620000|2021-09-28 09:33:40|9290.9|9280.9|9292.6|9282.6|9292.6|9282.6|9290.9|9280.9|6
1632821630000|2021-09-28 09:33:50|9292.5|9282.5|9292|9282|9292.5|9282.5|9292|9282|4
1632821640000|2021-09-28 09:34:00|9292.9|9282.9|9291.8|9281.8|9292.9|9282.9|9291.8|9281.8|2
1632821650000|2021-09-28 09:34:10|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|1
1632821660000|2021-09-28 09:34:20|9292|9282|9292|9282|9292|9282|9292|9282|1
1632821670000|2021-09-28 09:34:30|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|1
1632821680000|2021-09-28 09:34:40|9291|9281|9286.8|9276.8|9291|9281|9286.6|9276.6|4
1632821690000|2021-09-28 09:34:50|9287.8|9277.8|9291|9281|9291|9281|9287.8|9277.8|4
1632821700000|2021-09-28 09:35:00|9291.1|9281.1|9292.5|9282.5|9292.8|9282.8|9291.1|9281.1|6
1632821710000|2021-09-28 09:35:10|9292.4|9282.4|9292.4|9282.4|9292.4|9282.4|9292.4|9282.4|1
1632821720000|2021-09-28 09:35:20|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|1
1632821730000|2021-09-28 09:35:30|9293.1|9283.1|9293.1|9283.1|9293.1|9283.1|9293.1|9283.1|1
1632821750000|2021-09-28 09:35:50|9292.9|9282.9|9289.9|9279.9|9292.9|9282.9|9289.9|9279.9|4
1632821760000|2021-09-28 09:36:00|9290|9280|9289.5|9279.5|9290.1|9280.1|9289.5|9279.5|10
1632821770000|2021-09-28 09:36:10|9289.8|9279.8|9284.9|9274.9|9289.8|9279.8|9284.3|9274.3|10
1632821780000|2021-09-28 09:36:20|9285.1|9275.1|9289|9279|9289|9279|9285.1|9275.1|7
1632821790000|2021-09-28 09:36:30|9288.9|9278.9|9285.6|9275.6|9288.9|9278.9|9285.6|9275.6|8
1632821800000|2021-09-28 09:36:40|9285.8|9275.8|9285.8|9275.8|9285.8|9275.8|9285.8|9275.8|1
1632821810000|2021-09-28 09:36:50|9286.3|9276.3|9288.3|9278.3|9288.3|9278.3|9286.3|9276.3|5
1632821830000|2021-09-28 09:37:10|9288.1|9278.1|9288.4|9278.4|9288.6|9278.6|9288.1|9278.1|5
1632821840000|2021-09-28 09:37:20|9288.3|9278.3|9287.1|9277.1|9288.3|9278.3|9287.1|9277.1|6
1632821860000|2021-09-28 09:37:40|9287.3|9277.3|9287.6|9277.6|9287.6|9277.6|9287.1|9277.1|5
1632821900000|2021-09-28 09:38:20|9287.1|9277.1|9286.4|9276.4|9287.1|9277.1|9286.4|9276.4|3
1632821910000|2021-09-28 09:38:30|9285.9|9275.9|9284.9|9274.9|9285.9|9275.9|9284.9|9274.9|2
1632821920000|2021-09-28 09:38:40|9284.6|9274.6|9283|9273|9284.6|9274.6|9282.6|9272.6|8
1632821930000|2021-09-28 09:38:50|9282.6|9272.6|9287.3|9277.3|9287.3|9277.3|9282.4|9272.4|7
1632821940000|2021-09-28 09:39:00|9287|9277|9284.3|9274.3|9287|9277|9284.3|9274.3|4
1632821950000|2021-09-28 09:39:10|9283.9|9273.9|9286.6|9276.6|9286.6|9276.6|9283.6|9273.6|6
1632821960000|2021-09-28 09:39:20|9286.9|9276.9|9287.6|9277.6|9287.6|9277.6|9286.9|9276.9|7
1632821970000|2021-09-28 09:39:30|9288.4|9278.4|9290.8|9280.8|9290.8|9280.8|9288.4|9278.4|2
1632821980000|2021-09-28 09:39:40|9290.3|9280.3|9290.1|9280.1|9290.3|9280.3|9288.8|9278.8|4
1632821990000|2021-09-28 09:39:50|9290.3|9280.3|9288.3|9278.3|9290.3|9280.3|9288.3|9278.3|5
1632822000000|2021-09-28 09:40:00|9288.1|9278.1|9288.5|9278.5|9288.5|9278.5|9287|9277|5
1632822020000|2021-09-28 09:40:20|9288.1|9278.1|9287.4|9277.4|9288.1|9278.1|9287|9277|3
1632822030000|2021-09-28 09:40:30|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|1
1632822040000|2021-09-28 09:40:40|9287.1|9277.1|9287.1|9277.1|9287.1|9277.1|9287.1|9277.1|1
1632822050000|2021-09-28 09:40:50|9287.3|9277.3|9287.6|9277.6|9287.6|9277.6|9287.3|9277.3|2
1632822060000|2021-09-28 09:41:00|9287.9|9277.9|9287.4|9277.4|9287.9|9277.9|9287.4|9277.4|4
1632822070000|2021-09-28 09:41:10|9287|9277|9283.8|9273.8|9287|9277|9283.5|9273.5|5
1632822080000|2021-09-28 09:41:20|9283.5|9273.5|9282|9272|9283.5|9273.5|9281.4|9271.4|3
1632822090000|2021-09-28 09:41:30|9282.1|9272.1|9281.4|9271.4|9282.1|9272.1|9281|9271|6
1632822100000|2021-09-28 09:41:40|9281.3|9271.3|9279.3|9269.3|9281.6|9271.6|9279.1|9269.1|6
1632822120000|2021-09-28 09:42:00|9279.1|9269.1|9279.3|9269.3|9279.3|9269.3|9278.9|9268.9|4
1632822150000|2021-09-28 09:42:30|9279.5|9269.5|9280.1|9270.1|9280.1|9270.1|9279.5|9269.5|3
1632822160000|2021-09-28 09:42:40|9280.8|9270.8|9284.6|9274.6|9284.6|9274.6|9280.8|9270.8|9
1632822170000|2021-09-28 09:42:50|9284.5|9274.5|9284.4|9274.4|9284.5|9274.5|9284.4|9274.4|2
1632822180000|2021-09-28 09:43:00|9284.3|9274.3|9283.5|9273.5|9284.3|9274.3|9283.5|9273.5|2
1632822190000|2021-09-28 09:43:10|9283.8|9273.8|9282.9|9272.9|9286|9276|9282.9|9272.9|6
1632822200000|2021-09-28 09:43:20|9284|9274|9284.6|9274.6|9284.6|9274.6|9284|9274|4
1632822210000|2021-09-28 09:43:30|9284.9|9274.9|9284.9|9274.9|9284.9|9274.9|9284.9|9274.9|1
1632822220000|2021-09-28 09:43:40|9285.9|9275.9|9285.9|9275.9|9285.9|9275.9|9285.9|9275.9|1
1632822230000|2021-09-28 09:43:50|9286.1|9276.1|9286.1|9276.1|9286.1|9276.1|9285.4|9275.4|5
1632822240000|2021-09-28 09:44:00|9286.3|9276.3|9286.5|9276.5|9287.5|9277.5|9286.3|9276.3|5
1632822250000|2021-09-28 09:44:10|9286.6|9276.6|9286.6|9276.6|9286.9|9276.9|9286.5|9276.5|6
1632822260000|2021-09-28 09:44:20|9286.9|9276.9|9286.6|9276.6|9286.9|9276.9|9286.6|9276.6|2
1632822270000|2021-09-28 09:44:30|9286.9|9276.9|9287.3|9277.3|9287.3|9277.3|9286.6|9276.6|3
1632822280000|2021-09-28 09:44:40|9287|9277|9286.3|9276.3|9287.3|9277.3|9286.1|9276.1|6
1632822290000|2021-09-28 09:44:50|9286.1|9276.1|9285.9|9275.9|9286.1|9276.1|9285.9|9275.9|2
1632822300000|2021-09-28 09:45:00|9285.3|9275.3|9283.3|9273.3|9285.3|9275.3|9283.3|9273.3|2
1632822310000|2021-09-28 09:45:10|9283|9273|9285.6|9275.6|9285.6|9275.6|9283|9273|5
1632822320000|2021-09-28 09:45:20|9285.4|9275.4|9284.8|9274.8|9285.4|9275.4|9284.8|9274.8|3
1632822330000|2021-09-28 09:45:30|9284.5|9274.5|9284.9|9274.9|9284.9|9274.9|9284.5|9274.5|3
1632822340000|2021-09-28 09:45:40|9284.8|9274.8|9284.5|9274.5|9284.8|9274.8|9284.5|9274.5|2
1632822350000|2021-09-28 09:45:50|9284.8|9274.8|9284.8|9274.8|9284.8|9274.8|9284.8|9274.8|1
1632822360000|2021-09-28 09:46:00|9284.5|9274.5|9285|9275|9285|9275|9283.8|9273.8|4
1632822370000|2021-09-28 09:46:10|9285.3|9275.3|9286.4|9276.4|9286.5|9276.5|9285.3|9275.3|4
1632822380000|2021-09-28 09:46:20|9286|9276|9285.9|9275.9|9286|9276|9285.9|9275.9|2
1632822400000|2021-09-28 09:46:40|9285.5|9275.5|9284|9274|9285.5|9275.5|9283|9273|5
1632822420000|2021-09-28 09:47:00|9284.1|9274.1|9284.1|9274.1|9284.1|9274.1|9284.1|9274.1|1
1632822430000|2021-09-28 09:47:10|9284.3|9274.3|9286|9276|9286|9276|9284.3|9274.3|2
1632822450000|2021-09-28 09:47:30|9286.1|9276.1|9286.6|9276.6|9286.6|9276.6|9286.1|9276.1|3
1632822500000|2021-09-28 09:48:20|9286.9|9276.9|9289.6|9279.6|9289.6|9279.6|9286.9|9276.9|4
1632822510000|2021-09-28 09:48:30|9289.5|9279.5|9289.8|9279.8|9289.8|9279.8|9289.5|9279.5|2
1632822530000|2021-09-28 09:48:50|9289.9|9279.9|9289.9|9279.9|9289.9|9279.9|9289.9|9279.9|1
1632822540000|2021-09-28 09:49:00|9290.1|9280.1|9290.4|9280.4|9290.4|9280.4|9290.1|9280.1|3
1632822560000|2021-09-28 09:49:20|9290.9|9280.9|9291|9281|9291.4|9281.4|9290.9|9280.9|4
1632822570000|2021-09-28 09:49:30|9291.1|9281.1|9291.5|9281.5|9291.6|9281.6|9291.1|9281.1|4
1632822580000|2021-09-28 09:49:40|9291.8|9281.8|9292.5|9282.5|9292.5|9282.5|9291.8|9281.8|3
1632822590000|2021-09-28 09:49:50|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|1
1632822600000|2021-09-28 09:50:00|9292.4|9282.4|9292.8|9282.8|9292.8|9282.8|9292.4|9282.4|2
1632822610000|2021-09-28 09:50:10|9292.9|9282.9|9293.1|9283.1|9293.1|9283.1|9292.9|9282.9|2
1632822620000|2021-09-28 09:50:20|9292.8|9282.8|9290.1|9280.1|9292.8|9282.8|9290.1|9280.1|4
1632822630000|2021-09-28 09:50:30|9289.6|9279.6|9290.1|9280.1|9290.1|9280.1|9289.5|9279.5|11
1632822640000|2021-09-28 09:50:40|9290|9280|9287.1|9277.1|9290|9280|9287.1|9277.1|5
1632822660000|2021-09-28 09:51:00|9286.5|9276.5|9286.4|9276.4|9286.8|9276.8|9285.9|9275.9|6
1632822680000|2021-09-28 09:51:20|9286.1|9276.1|9287.4|9277.4|9287.4|9277.4|9285.6|9275.6|7
1632822690000|2021-09-28 09:51:30|9287.1|9277.1|9287.3|9277.3|9287.3|9277.3|9287.1|9277.1|2
1632822700000|2021-09-28 09:51:40|9287|9277|9287|9277|9287.1|9277.1|9287|9277|3
1632822710000|2021-09-28 09:51:50|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|9287|9277|3
1632822730000|2021-09-28 09:52:10|9287.1|9277.1|9287.3|9277.3|9287.3|9277.3|9287.1|9277.1|4
1632822760000|2021-09-28 09:52:40|9287|9277|9284.1|9274.1|9287|9277|9284.1|9274.1|5
1632822770000|2021-09-28 09:52:50|9283.8|9273.8|9280.8|9270.8|9283.8|9273.8|9280.8|9270.8|5
1632822780000|2021-09-28 09:53:00|9282.3|9272.3|9281.9|9271.9|9282.3|9272.3|9281.9|9271.9|2
1632822800000|2021-09-28 09:53:20|9282.6|9272.6|9282.8|9272.8|9282.8|9272.8|9282.6|9272.6|2
1632822810000|2021-09-28 09:53:30|9283.3|9273.3|9283.6|9273.6|9284|9274|9283.3|9273.3|8
1632822820000|2021-09-28 09:53:40|9283.9|9273.9|9284.6|9274.6|9284.6|9274.6|9283.9|9273.9|4
1632822830000|2021-09-28 09:53:50|9283.9|9273.9|9283.9|9273.9|9283.9|9273.9|9283.9|9273.9|1
1632822840000|2021-09-28 09:54:00|9283.6|9273.6|9283.9|9273.9|9283.9|9273.9|9283.4|9273.4|3
1632822850000|2021-09-28 09:54:10|9285|9275|9284.6|9274.6|9285.4|9275.4|9284.5|9274.5|5
1632822860000|2021-09-28 09:54:20|9284.8|9274.8|9284|9274|9284.8|9274.8|9284|9274|3
1632822870000|2021-09-28 09:54:30|9284.3|9274.3|9284|9274|9284.4|9274.4|9284|9274|5
1632822890000|2021-09-28 09:54:50|9283.8|9273.8|9283.8|9273.8|9284|9274|9283.8|9273.8|4
1632822900000|2021-09-28 09:55:00|9283.5|9273.5|9283.3|9273.3|9283.5|9273.5|9283.3|9273.3|2
1632822920000|2021-09-28 09:55:20|9284.6|9274.6|9285.6|9275.6|9286|9276|9284.6|9274.6|3
1632822930000|2021-09-28 09:55:30|9285.5|9275.5|9285.5|9275.5|9285.5|9275.5|9285.5|9275.5|1
1632822940000|2021-09-28 09:55:40|9285.3|9275.3|9286|9276|9286.1|9276.1|9284.9|9274.9|8
1632822950000|2021-09-28 09:55:50|9285.6|9275.6|9284.5|9274.5|9285.6|9275.6|9284.5|9274.5|5
1632822960000|2021-09-28 09:56:00|9284.6|9274.6|9285.9|9275.9|9285.9|9275.9|9284.4|9274.4|6
1632822970000|2021-09-28 09:56:10|9286.6|9276.6|9286.1|9276.1|9286.6|9276.6|9285.9|9275.9|5
1632822980000|2021-09-28 09:56:20|9286|9276|9285.6|9275.6|9286|9276|9285.4|9275.4|6
1632822990000|2021-09-28 09:56:30|9286|9276|9285.5|9275.5|9286.1|9276.1|9285.5|9275.5|4
1632823000000|2021-09-28 09:56:40|9285.8|9275.8|9286|9276|9286.1|9276.1|9285.8|9275.8|3
1632823010000|2021-09-28 09:56:50|9285.9|9275.9|9285.5|9275.5|9285.9|9275.9|9285.4|9275.4|4
1632823020000|2021-09-28 09:57:00|9286|9276|9284.5|9274.5|9286|9276|9284.5|9274.5|3
1632823030000|2021-09-28 09:57:10|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|1
1632823040000|2021-09-28 09:57:20|9283.4|9273.4|9282.8|9272.8|9283.4|9273.4|9282.6|9272.6|3
1632823050000|2021-09-28 09:57:30|9282.6|9272.6|9282.6|9272.6|9282.6|9272.6|9282.6|9272.6|1
1632823060000|2021-09-28 09:57:40|9282.4|9272.4|9282.4|9272.4|9282.4|9272.4|9282.4|9272.4|1
1632823070000|2021-09-28 09:57:50|9281.6|9271.6|9279|9269|9281.6|9271.6|9278.9|9268.9|9
1632823080000|2021-09-28 09:58:00|9279.1|9269.1|9278.3|9268.3|9279.4|9269.4|9278.3|9268.3|7
1632823090000|2021-09-28 09:58:10|9277.6|9267.6|9275.4|9265.4|9277.6|9267.6|9275.4|9265.4|4
1632823100000|2021-09-28 09:58:20|9275.8|9265.8|9275.8|9265.8|9275.8|9265.8|9275.8|9265.8|1
1632823110000|2021-09-28 09:58:30|9276.6|9266.6|9277.4|9267.4|9277.6|9267.6|9276.6|9266.6|7
1632823120000|2021-09-28 09:58:40|9277.6|9267.6|9277.6|9267.6|9277.6|9267.6|9277.4|9267.4|5
1632823130000|2021-09-28 09:58:50|9278.5|9268.5|9277.4|9267.4|9278.5|9268.5|9277.4|9267.4|3
1632823140000|2021-09-28 09:59:00|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|1
1632823160000|2021-09-28 09:59:20|9277.4|9267.4|9280.8|9270.8|9280.8|9270.8|9277.4|9267.4|4
1632823170000|2021-09-28 09:59:30|9280.6|9270.6|9281.4|9271.4|9281.8|9271.8|9280.4|9270.4|5
1632823180000|2021-09-28 09:59:40|9281.1|9271.1|9281.1|9271.1|9281.4|9271.4|9281.1|9271.1|3
1632823190000|2021-09-28 09:59:50|9281.4|9271.4|9282.8|9272.8|9282.8|9272.8|9281.4|9271.4|3
1632823200000|2021-09-28 10:00:00|9282.5|9272.5|9281.5|9271.5|9282.5|9272.5|9280.8|9270.8|10
1632823240000|2021-09-28 10:00:40|9281.1|9271.1|9277|9267|9281.1|9271.1|9277|9267|7
1632823250000|2021-09-28 10:00:50|9277.9|9267.9|9277.9|9267.9|9278.1|9268.1|9277.3|9267.3|5
1632823260000|2021-09-28 10:01:00|9277.6|9267.6|9278.3|9268.3|9278.3|9268.3|9277.6|9267.6|2
1632823270000|2021-09-28 10:01:10|9277.9|9267.9|9277.3|9267.3|9277.9|9267.9|9277.3|9267.3|11
1632823280000|2021-09-28 10:01:20|9277.4|9267.4|9277.9|9267.9|9277.9|9267.9|9277.4|9267.4|7
1632823300000|2021-09-28 10:01:40|9278|9268|9278|9268|9278|9268|9278|9268|1
1632823320000|2021-09-28 10:02:00|9277.6|9267.6|9275.6|9265.6|9278|9268|9275.6|9265.6|7
1632823330000|2021-09-28 10:02:10|9275.3|9265.3|9274.1|9264.1|9275.3|9265.3|9274.1|9264.1|4
1632823350000|2021-09-28 10:02:30|9273.3|9263.3|9272.4|9262.4|9273.3|9263.3|9271.9|9261.9|11
1632823360000|2021-09-28 10:02:40|9272.1|9262.1|9272|9262|9272.1|9262.1|9271.1|9261.1|8
1632823370000|2021-09-28 10:02:50|9271.9|9261.9|9272.9|9262.9|9273.3|9263.3|9271|9261|11
1632823380000|2021-09-28 10:03:00|9273.4|9263.4|9278|9268|9278.1|9268.1|9273.4|9263.4|6
1632823390000|2021-09-28 10:03:10|9278.3|9268.3|9279.3|9269.3|9279.3|9269.3|9278.3|9268.3|6
1632823400000|2021-09-28 10:03:20|9279|9269|9277|9267|9279|9269|9277|9267|2
1632823410000|2021-09-28 10:03:30|9276.9|9266.9|9273.3|9263.3|9276.9|9266.9|9273.1|9263.1|12
1632823420000|2021-09-28 10:03:40|9273.8|9263.8|9274.1|9264.1|9274.1|9264.1|9273.1|9263.1|4
1632823430000|2021-09-28 10:03:50|9274.4|9264.4|9273.4|9263.4|9274.6|9264.6|9273.4|9263.4|3
1632823440000|2021-09-28 10:04:00|9273.6|9263.6|9273.6|9263.6|9273.9|9263.9|9273.3|9263.3|5
1632823450000|2021-09-28 10:04:10|9273.9|9263.9|9273.8|9263.8|9273.9|9263.9|9272.6|9262.6|10
1632823460000|2021-09-28 10:04:20|9273.1|9263.1|9273|9263|9273.5|9263.5|9273|9263|4
1632823470000|2021-09-28 10:04:30|9273.4|9263.4|9274.4|9264.4|9274.4|9264.4|9273.4|9263.4|4
1632823480000|2021-09-28 10:04:40|9274.9|9264.9|9276.4|9266.4|9276.8|9266.8|9274.9|9264.9|4
1632823490000|2021-09-28 10:04:50|9276.3|9266.3|9274.8|9264.8|9276.3|9266.3|9274|9264|4
1632823500000|2021-09-28 10:05:00|9274.5|9264.5|9271.6|9261.6|9274.5|9264.5|9271.6|9261.6|5
1632823510000|2021-09-28 10:05:10|9271.3|9261.3|9272.3|9262.3|9272.5|9262.5|9271.1|9261.1|7
1632823520000|2021-09-28 10:05:20|9272.5|9262.5|9271.6|9261.6|9272.5|9262.5|9271.6|9261.6|4
1632823530000|2021-09-28 10:05:30|9271.9|9261.9|9272.3|9262.3|9272.5|9262.5|9271.9|9261.9|4
1632823540000|2021-09-28 10:05:40|9272.5|9262.5|9273|9263|9273.6|9263.6|9272.3|9262.3|8
1632823550000|2021-09-28 10:05:50|9272.8|9262.8|9272.8|9262.8|9272.8|9262.8|9272.8|9262.8|1
1632823560000|2021-09-28 10:06:00|9271.5|9261.5|9273.1|9263.1|9273.1|9263.1|9271.5|9261.5|4
1632823570000|2021-09-28 10:06:10|9272.8|9262.8|9272.5|9262.5|9272.8|9262.8|9272.5|9262.5|2
1632823600000|2021-09-28 10:06:40|9271.9|9261.9|9266.8|9256.8|9271.9|9261.9|9265.9|9255.9|4
1632823610000|2021-09-28 10:06:50|9266.9|9256.9|9268.3|9258.3|9269.1|9259.1|9266.9|9256.9|5
1632823620000|2021-09-28 10:07:00|9267.6|9257.6|9267.9|9257.9|9268|9258|9267.6|9257.6|4
1632823630000|2021-09-28 10:07:10|9267|9257|9266.9|9256.9|9267.1|9257.1|9266.9|9256.9|3
1632823640000|2021-09-28 10:07:20|9266.6|9256.6|9258|9248|9266.6|9256.6|9258|9248|6
1632823650000|2021-09-28 10:07:30|9258.1|9248.1|9258.4|9248.4|9258.9|9248.9|9257.4|9247.4|7
1632823660000|2021-09-28 10:07:40|9258.6|9248.6|9258.9|9248.9|9258.9|9248.9|9258.6|9248.6|4
1632823670000|2021-09-28 10:07:50|9258.6|9248.6|9259.4|9249.4|9259.4|9249.4|9258.5|9248.5|5
1632823680000|2021-09-28 10:08:00|9259.5|9249.5|9260.8|9250.8|9261|9251|9259.5|9249.5|9
1632823690000|2021-09-28 10:08:10|9260.5|9250.5|9260.1|9250.1|9260.8|9250.8|9260.1|9250.1|7
1632823700000|2021-09-28 10:08:20|9260.4|9250.4|9260.9|9250.9|9261|9251|9260.4|9250.4|4
1632823710000|2021-09-28 10:08:30|9261|9251|9261.9|9251.9|9261.9|9251.9|9261|9251|3
1632823720000|2021-09-28 10:08:40|9262.1|9252.1|9263|9253|9263.4|9253.4|9262.1|9252.1|7
1632823730000|2021-09-28 10:08:50|9262.9|9252.9|9263.6|9253.6|9263.9|9253.9|9262|9252|10
1632823740000|2021-09-28 10:09:00|9263.5|9253.5|9264.3|9254.3|9264.3|9254.3|9263.5|9253.5|7
1632823750000|2021-09-28 10:09:10|9264.4|9254.4|9263.1|9253.1|9265|9255|9261.6|9251.6|7
1632823760000|2021-09-28 10:09:20|9263.4|9253.4|9264.4|9254.4|9264.9|9254.9|9263.1|9253.1|5
1632823770000|2021-09-28 10:09:30|9264.5|9254.5|9264.6|9254.6|9265.6|9255.6|9264.5|9254.5|5
1632823780000|2021-09-28 10:09:40|9265.3|9255.3|9264.9|9254.9|9265.8|9255.8|9264.6|9254.6|7
1632823790000|2021-09-28 10:09:50|9265.1|9255.1|9265.6|9255.6|9265.9|9255.9|9265.1|9255.1|3
1632823800000|2021-09-28 10:10:00|9265.1|9255.1|9264.1|9254.1|9265.1|9255.1|9262.8|9252.8|8
1632823810000|2021-09-28 10:10:10|9264.5|9254.5|9264.9|9254.9|9264.9|9254.9|9264.5|9254.5|3
1632823820000|2021-09-28 10:10:20|9264.6|9254.6|9262.6|9252.6|9264.6|9254.6|9262.3|9252.3|7
1632823830000|2021-09-28 10:10:30|9261.9|9251.9|9262|9252|9262|9252|9261.9|9251.9|2
1632823840000|2021-09-28 10:10:40|9260.6|9250.6|9262.1|9252.1|9262.1|9252.1|9260.5|9250.5|6
1632823850000|2021-09-28 10:10:50|9262.5|9252.5|9262.4|9252.4|9262.6|9252.6|9262.3|9252.3|6
1632823860000|2021-09-28 10:11:00|9262.5|9252.5|9263.9|9253.9|9264.1|9254.1|9262.5|9252.5|4
1632823870000|2021-09-28 10:11:10|9264.1|9254.1|9263.4|9253.4|9264.1|9254.1|9263.4|9253.4|6
1632823880000|2021-09-28 10:11:20|9264.8|9254.8|9264.1|9254.1|9264.8|9254.8|9263.1|9253.1|7
1632823890000|2021-09-28 10:11:30|9263.9|9253.9|9263.9|9253.9|9263.9|9253.9|9263.9|9253.9|1
1632823900000|2021-09-28 10:11:40|9263.8|9253.8|9261.4|9251.4|9263.8|9253.8|9261.4|9251.4|3
1632823910000|2021-09-28 10:11:50|9261.1|9251.1|9259.8|9249.8|9261.1|9251.1|9259|9249|6
1632823920000|2021-09-28 10:12:00|9259.9|9249.9|9259.8|9249.8|9260.1|9250.1|9259.3|9249.3|10
1632823930000|2021-09-28 10:12:10|9259.5|9249.5|9258.5|9248.5|9259.5|9249.5|9258.5|9248.5|3
1632823940000|2021-09-28 10:12:20|9258.3|9248.3|9258.1|9248.1|9258.3|9248.3|9257.9|9247.9|4
1632823950000|2021-09-28 10:12:30|9257.6|9247.6|9257.4|9247.4|9258.1|9248.1|9257.4|9247.4|5
1632823960000|2021-09-28 10:12:40|9256.5|9246.5|9257.4|9247.4|9257.4|9247.4|9256.5|9246.5|2
1632823970000|2021-09-28 10:12:50|9257.6|9247.6|9257.6|9247.6|9257.6|9247.6|9257.6|9247.6|1
1632824000000|2021-09-28 10:13:20|9257.9|9247.9|9258.9|9248.9|9258.9|9248.9|9257.9|9247.9|2
1632824010000|2021-09-28 10:13:30|9259.1|9249.1|9259.3|9249.3|9259.3|9249.3|9259.1|9249.1|2
1632824020000|2021-09-28 10:13:40|9259|9249|9257.8|9247.8|9259.1|9249.1|9257.8|9247.8|7
1632824030000|2021-09-28 10:13:50|9258|9248|9258.1|9248.1|9258.4|9248.4|9257.9|9247.9|6
1632824040000|2021-09-28 10:14:00|9257.9|9247.9|9259.1|9249.1|9259.1|9249.1|9257.9|9247.9|6
1632824050000|2021-09-28 10:14:10|9259.3|9249.3|9259.3|9249.3|9262.1|9252.1|9259.3|9249.3|9
1632824060000|2021-09-28 10:14:20|9259.4|9249.4|9261|9251|9261|9251|9259.4|9249.4|7
1632824080000|2021-09-28 10:14:40|9261.3|9251.3|9263.6|9253.6|9263.6|9253.6|9260.3|9250.3|10
1632824090000|2021-09-28 10:14:50|9263.4|9253.4|9262.5|9252.5|9263.4|9253.4|9262.5|9252.5|3
1632824100000|2021-09-28 10:15:00|9262.4|9252.4|9263.9|9253.9|9264.3|9254.3|9262.4|9252.4|9
1632824110000|2021-09-28 10:15:10|9263.3|9253.3|9265.9|9255.9|9265.9|9255.9|9263.1|9253.1|3
1632824120000|2021-09-28 10:15:20|9263.9|9253.9|9263.3|9253.3|9263.9|9253.9|9263.3|9253.3|2
1632824130000|2021-09-28 10:15:30|9263.4|9253.4|9263.5|9253.5|9263.5|9253.5|9263.4|9253.4|2
1632824140000|2021-09-28 10:15:40|9263.4|9253.4|9262.6|9252.6|9263.6|9253.6|9262.6|9252.6|5
1632824150000|2021-09-28 10:15:50|9262.8|9252.8|9263.1|9253.1|9263.5|9253.5|9262.8|9252.8|7
1632824160000|2021-09-28 10:16:00|9263.6|9253.6|9266.5|9256.5|9266.8|9256.8|9263.6|9253.6|9
1632824170000|2021-09-28 10:16:10|9266.8|9256.8|9267.5|9257.5|9267.6|9257.6|9266.8|9256.8|7
1632824180000|2021-09-28 10:16:20|9267.9|9257.9|9268.6|9258.6|9268.8|9258.8|9267.9|9257.9|3
1632824190000|2021-09-28 10:16:30|9268.9|9258.9|9269.6|9259.6|9269.6|9259.6|9268.9|9258.9|2
1632824200000|2021-09-28 10:16:40|9270.1|9260.1|9269.8|9259.8|9270.1|9260.1|9269.8|9259.8|3
1632824210000|2021-09-28 10:16:50|9269.3|9259.3|9271.1|9261.1|9271.1|9261.1|9268.4|9258.4|8
1632824220000|2021-09-28 10:17:00|9270.9|9260.9|9272.3|9262.3|9272.3|9262.3|9270.8|9260.8|4
1632824230000|2021-09-28 10:17:10|9273.3|9263.3|9272.3|9262.3|9273.3|9263.3|9272.3|9262.3|6
1632824240000|2021-09-28 10:17:20|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|1
1632824250000|2021-09-28 10:17:30|9272.6|9262.6|9272.5|9262.5|9273.1|9263.1|9272.5|9262.5|6
1632824260000|2021-09-28 10:17:40|9272.8|9262.8|9273.5|9263.5|9273.6|9263.6|9272.8|9262.8|3
1632824280000|2021-09-28 10:18:00|9273.4|9263.4|9273|9263|9273.4|9263.4|9273|9263|2
1632824290000|2021-09-28 10:18:10|9273.1|9263.1|9274.4|9264.4|9274.4|9264.4|9273.1|9263.1|4
1632824300000|2021-09-28 10:18:20|9274.6|9264.6|9275.6|9265.6|9275.6|9265.6|9274.4|9264.4|4
1632824310000|2021-09-28 10:18:30|9275.9|9265.9|9276.4|9266.4|9276.6|9266.6|9275.9|9265.9|4
1632824320000|2021-09-28 10:18:40|9276.6|9266.6|9276.4|9266.4|9276.6|9266.6|9276.4|9266.4|4
1632824330000|2021-09-28 10:18:50|9276.6|9266.6|9276.4|9266.4|9276.6|9266.6|9276.4|9266.4|6
1632824340000|2021-09-28 10:19:00|9276.3|9266.3|9275.8|9265.8|9276.8|9266.8|9275.4|9265.4|4
1632824350000|2021-09-28 10:19:10|9275.5|9265.5|9276.1|9266.1|9276.1|9266.1|9274.8|9264.8|4
1632824390000|2021-09-28 10:19:50|9276.5|9266.5|9276.4|9266.4|9276.8|9266.8|9276.4|9266.4|3
1632824400000|2021-09-28 10:20:00|9276.8|9266.8|9277.6|9267.6|9278|9268|9276.8|9266.8|4
1632824410000|2021-09-28 10:20:10|9277.4|9267.4|9277.4|9267.4|9277.6|9267.6|9276.9|9266.9|7
1632824420000|2021-09-28 10:20:20|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|1
1632824430000|2021-09-28 10:20:30|9277.8|9267.8|9278.3|9268.3|9278.3|9268.3|9277.8|9267.8|3
1632824450000|2021-09-28 10:20:50|9278.1|9268.1|9278|9268|9278.1|9268.1|9278|9268|2
1632824460000|2021-09-28 10:21:00|9277.9|9267.9|9276.9|9266.9|9278.3|9268.3|9276.9|9266.9|3
1632824470000|2021-09-28 10:21:10|9277|9267|9277.3|9267.3|9277.3|9267.3|9276.6|9266.6|12
1632824480000|2021-09-28 10:21:20|9277.4|9267.4|9277.4|9267.4|9277.4|9267.4|9277.4|9267.4|1
1632824490000|2021-09-28 10:21:30|9277.3|9267.3|9276.9|9266.9|9277.3|9267.3|9276.9|9266.9|3
1632824530000|2021-09-28 10:22:10|9276.1|9266.1|9272.6|9262.6|9276.1|9266.1|9271.8|9261.8|4
1632824540000|2021-09-28 10:22:20|9272.9|9262.9|9275.6|9265.6|9275.6|9265.6|9272.9|9262.9|4
1632824550000|2021-09-28 10:22:30|9275.9|9265.9|9276.4|9266.4|9276.4|9266.4|9275.9|9265.9|2
1632824570000|2021-09-28 10:22:50|9276.6|9266.6|9277.6|9267.6|9277.6|9267.6|9276.6|9266.6|4
1632824580000|2021-09-28 10:23:00|9277.4|9267.4|9278.1|9268.1|9278.1|9268.1|9277.4|9267.4|3
1632824590000|2021-09-28 10:23:10|9278.5|9268.5|9279.1|9269.1|9279.1|9269.1|9278.5|9268.5|2
1632824610000|2021-09-28 10:23:30|9279.4|9269.4|9279.8|9269.8|9279.8|9269.8|9279.4|9269.4|2
1632824620000|2021-09-28 10:23:40|9279.6|9269.6|9278.8|9268.8|9279.6|9269.6|9278.5|9268.5|6
1632824630000|2021-09-28 10:23:50|9278.5|9268.5|9278.6|9268.6|9278.6|9268.6|9278.5|9268.5|2
1632824650000|2021-09-28 10:24:10|9278.5|9268.5|9281|9271|9281|9271|9278.5|9268.5|3
1632824660000|2021-09-28 10:24:20|9281.3|9271.3|9282.9|9272.9|9282.9|9272.9|9280.9|9270.9|4
1632824670000|2021-09-28 10:24:30|9283.1|9273.1|9282.9|9272.9|9283.1|9273.1|9282.9|9272.9|2
1632824680000|2021-09-28 10:24:40|9283.1|9273.1|9282.9|9272.9|9283.1|9273.1|9282.9|9272.9|2
1632824710000|2021-09-28 10:25:10|9282.5|9272.5|9282.9|9272.9|9282.9|9272.9|9282.5|9272.5|3
1632824720000|2021-09-28 10:25:20|9282.6|9272.6|9280|9270|9282.6|9272.6|9280|9270|9
1632824730000|2021-09-28 10:25:30|9279.5|9269.5|9281.6|9271.6|9281.6|9271.6|9279.5|9269.5|5
1632824740000|2021-09-28 10:25:40|9281.8|9271.8|9282.1|9272.1|9282.1|9272.1|9281.8|9271.8|2
1632824750000|2021-09-28 10:25:50|9281.9|9271.9|9281.9|9271.9|9281.9|9271.9|9281.9|9271.9|1
1632824760000|2021-09-28 10:26:00|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|1
1632824780000|2021-09-28 10:26:20|9282|9272|9280.4|9270.4|9282|9272|9280|9270|5
1632824790000|2021-09-28 10:26:30|9280.6|9270.6|9280.9|9270.9|9280.9|9270.9|9280.6|9270.6|2
1632824800000|2021-09-28 10:26:40|9281|9271|9280.5|9270.5|9281|9271|9280.5|9270.5|4
1632824810000|2021-09-28 10:26:50|9280.6|9270.6|9280.9|9270.9|9280.9|9270.9|9280.5|9270.5|8
1632824820000|2021-09-28 10:27:00|9280.6|9270.6|9279.9|9269.9|9280.9|9270.9|9279.4|9269.4|7
1632824840000|2021-09-28 10:27:20|9280.1|9270.1|9279.5|9269.5|9281.6|9271.6|9279.3|9269.3|5
1632824850000|2021-09-28 10:27:30|9279.6|9269.6|9279.6|9269.6|9279.6|9269.6|9279.6|9269.6|1
1632824860000|2021-09-28 10:27:40|9279.5|9269.5|9279.3|9269.3|9279.5|9269.5|9279.3|9269.3|2
1632824870000|2021-09-28 10:27:50|9279.1|9269.1|9279|9269|9279.1|9269.1|9278.8|9268.8|3
1632824880000|2021-09-28 10:28:00|9279.1|9269.1|9279.1|9269.1|9279.1|9269.1|9279.1|9269.1|1
1632824890000|2021-09-28 10:28:10|9279.4|9269.4|9281.4|9271.4|9281.4|9271.4|9279.4|9269.4|6
1632824900000|2021-09-28 10:28:20|9281.6|9271.6|9281.6|9271.6|9281.6|9271.6|9281.6|9271.6|1
1632824920000|2021-09-28 10:28:40|9281.4|9271.4|9281.1|9271.1|9281.4|9271.4|9281.1|9271.1|2
1632824930000|2021-09-28 10:28:50|9281.8|9271.8|9280.5|9270.5|9281.8|9271.8|9280.5|9270.5|3
1632824940000|2021-09-28 10:29:00|9280.3|9270.3|9279.9|9269.9|9280.3|9270.3|9279.6|9269.6|4
1632824990000|2021-09-28 10:29:50|9279.8|9269.8|9277.1|9267.1|9279.8|9269.8|9277.1|9267.1|6
1632825000000|2021-09-28 10:30:00|9277|9267|9276|9266|9277|9267|9275.9|9265.9|5
1632825010000|2021-09-28 10:30:10|9275.9|9265.9|9275.6|9265.6|9275.9|9265.9|9275.1|9265.1|4
1632825020000|2021-09-28 10:30:20|9275.9|9265.9|9275.6|9265.6|9276|9266|9275.6|9265.6|3
1632825050000|2021-09-28 10:30:50|9274.5|9264.5|9273.9|9263.9|9274.5|9264.5|9273.9|9263.9|2
1632825060000|2021-09-28 10:31:00|9274.4|9264.4|9274.9|9264.9|9275.1|9265.1|9274|9264|6
1632825070000|2021-09-28 10:31:10|9275|9265|9275.1|9265.1|9275.1|9265.1|9275|9265|2
1632825080000|2021-09-28 10:31:20|9277.8|9267.8|9279.3|9269.3|9279.3|9269.3|9277.8|9267.8|2
1632825120000|2021-09-28 10:32:00|9278.9|9268.9|9277.1|9267.1|9278.9|9268.9|9276.9|9266.9|10
1632825130000|2021-09-28 10:32:10|9277.3|9267.3|9278.1|9268.1|9278.3|9268.3|9276.9|9266.9|10
1632825140000|2021-09-28 10:32:20|9278.3|9268.3|9279.9|9269.9|9279.9|9269.9|9278.3|9268.3|5
1632825170000|2021-09-28 10:32:50|9280.3|9270.3|9280.4|9270.4|9280.4|9270.4|9279.8|9269.8|4
1632825190000|2021-09-28 10:33:10|9280.6|9270.6|9280.6|9270.6|9281.1|9271.1|9280.6|9270.6|3
1632825200000|2021-09-28 10:33:20|9280.5|9270.5|9280.5|9270.5|9280.5|9270.5|9280.5|9270.5|1
1632825210000|2021-09-28 10:33:30|9280.3|9270.3|9279.1|9269.1|9280.3|9270.3|9279.1|9269.1|4
1632825220000|2021-09-28 10:33:40|9278.3|9268.3|9279.3|9269.3|9279.3|9269.3|9278.3|9268.3|3
1632825230000|2021-09-28 10:33:50|9277.9|9267.9|9279.6|9269.6|9279.6|9269.6|9277.9|9267.9|5
1632825240000|2021-09-28 10:34:00|9279.4|9269.4|9279.1|9269.1|9279.4|9269.4|9279.1|9269.1|2
1632825250000|2021-09-28 10:34:10|9278.9|9268.9|9277.9|9267.9|9279|9269|9277.9|9267.9|5
1632825260000|2021-09-28 10:34:20|9277.6|9267.6|9277.1|9267.1|9277.6|9267.6|9276.6|9266.6|3
1632825270000|2021-09-28 10:34:30|9277.3|9267.3|9277.4|9267.4|9277.6|9267.6|9277.3|9267.3|6
1632825280000|2021-09-28 10:34:40|9277.6|9267.6|9279.1|9269.1|9279.1|9269.1|9277.6|9267.6|3
1632825310000|2021-09-28 10:35:10|9279|9269|9278.1|9268.1|9279|9269|9278.1|9268.1|3
1632825320000|2021-09-28 10:35:20|9277.9|9267.9|9275.8|9265.8|9277.9|9267.9|9275.8|9265.8|4
1632825330000|2021-09-28 10:35:30|9275.4|9265.4|9275|9265|9275.4|9265.4|9275|9265|2
1632825350000|2021-09-28 10:35:50|9274.9|9264.9|9274.6|9264.6|9274.9|9264.9|9274.6|9264.6|2
1632825360000|2021-09-28 10:36:00|9274.4|9264.4|9273.9|9263.9|9274.4|9264.4|9273.3|9263.3|5
1632825370000|2021-09-28 10:36:10|9274.1|9264.1|9274.3|9264.3|9274.8|9264.8|9274.1|9264.1|4
1632825380000|2021-09-28 10:36:20|9274.4|9264.4|9274.4|9264.4|9274.4|9264.4|9274.4|9264.4|1
1632825390000|2021-09-28 10:36:30|9274.8|9264.8|9275.1|9265.1|9275.1|9265.1|9274.8|9264.8|2
1632825400000|2021-09-28 10:36:40|9275.5|9265.5|9276.1|9266.1|9276.1|9266.1|9275.5|9265.5|2
1632825410000|2021-09-28 10:36:50|9275.8|9265.8|9276|9266|9276|9266|9275.8|9265.8|2
1632825440000|2021-09-28 10:37:20|9276.3|9266.3|9276|9266|9276.3|9266.3|9276|9266|6
1632825470000|2021-09-28 10:37:50|9275.8|9265.8|9273.9|9263.9|9275.8|9265.8|9273.9|9263.9|2
1632825480000|2021-09-28 10:38:00|9274.1|9264.1|9274.9|9264.9|9274.9|9264.9|9274.1|9264.1|3
1632825490000|2021-09-28 10:38:10|9275.1|9265.1|9274.1|9264.1|9275.1|9265.1|9274.1|9264.1|2
1632825500000|2021-09-28 10:38:20|9274.4|9264.4|9274.1|9264.1|9274.4|9264.4|9274.1|9264.1|2
1632825520000|2021-09-28 10:38:40|9273.9|9263.9|9274.1|9264.1|9274.1|9264.1|9273.9|9263.9|2
1632825530000|2021-09-28 10:38:50|9274.3|9264.3|9274.1|9264.1|9274.3|9264.3|9274.1|9264.1|2
1632825560000|2021-09-28 10:39:20|9273.6|9263.6|9273.5|9263.5|9273.6|9263.6|9273.4|9263.4|3
1632825570000|2021-09-28 10:39:30|9273.4|9263.4|9271.9|9261.9|9273.4|9263.4|9271.9|9261.9|4
1632825580000|2021-09-28 10:39:40|9273.9|9263.9|9274.9|9264.9|9275.3|9265.3|9273.9|9263.9|5
1632825590000|2021-09-28 10:39:50|9274.6|9264.6|9274.9|9264.9|9274.9|9264.9|9274.6|9264.6|2
1632825600000|2021-09-28 10:40:00|9275.1|9265.1|9276.8|9266.8|9276.8|9266.8|9275.1|9265.1|5
1632825640000|2021-09-28 10:40:40|9276.5|9266.5|9277.8|9267.8|9279.4|9269.4|9276.4|9266.4|14
1632825650000|2021-09-28 10:40:50|9278.1|9268.1|9277.8|9267.8|9278.1|9268.1|9277.8|9267.8|3
1632825660000|2021-09-28 10:41:00|9277.9|9267.9|9279.1|9269.1|9279.1|9269.1|9277.9|9267.9|5
1632825690000|2021-09-28 10:41:30|9279|9269|9278.6|9268.6|9279|9269|9278.4|9268.4|6
1632825700000|2021-09-28 10:41:40|9279.1|9269.1|9279.1|9269.1|9279.1|9269.1|9279.1|9269.1|1
1632825730000|2021-09-28 10:42:10|9279|9269|9279|9269|9279|9269|9279|9269|1
1632825750000|2021-09-28 10:42:30|9278.4|9268.4|9278|9268|9278.4|9268.4|9278|9268|6
1632825760000|2021-09-28 10:42:40|9277.9|9267.9|9278.8|9268.8|9278.8|9268.8|9273.6|9263.6|10
1632825770000|2021-09-28 10:42:50|9278.9|9268.9|9278.9|9268.9|9278.9|9268.9|9278.9|9268.9|1
1632825790000|2021-09-28 10:43:10|9279.1|9269.1|9278|9268|9279.1|9269.1|9278|9268|5
1632825810000|2021-09-28 10:43:30|9278.4|9268.4|9278|9268|9278.4|9268.4|9278|9268|2
1632825840000|2021-09-28 10:44:00|9278.3|9268.3|9279.3|9269.3|9279.3|9269.3|9278.3|9268.3|4
1632825860000|2021-09-28 10:44:20|9279.4|9269.4|9279.6|9269.6|9279.6|9269.6|9279.4|9269.4|2
1632825870000|2021-09-28 10:44:30|9279.5|9269.5|9279.3|9269.3|9279.5|9269.5|9279.3|9269.3|2
1632825880000|2021-09-28 10:44:40|9279|9269|9275.3|9265.3|9279|9269|9275.3|9265.3|6
1632825890000|2021-09-28 10:44:50|9275.1|9265.1|9274|9264|9275.1|9265.1|9274|9264|2
1632825900000|2021-09-28 10:45:00|9274.1|9264.1|9274.3|9264.3|9274.3|9264.3|9274.1|9264.1|2
1632825910000|2021-09-28 10:45:10|9274.4|9264.4|9275.6|9265.6|9275.6|9265.6|9274.4|9264.4|2
1632825920000|2021-09-28 10:45:20|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|1
1632825950000|2021-09-28 10:45:50|9274.5|9264.5|9274.1|9264.1|9274.5|9264.5|9274.1|9264.1|3
1632825970000|2021-09-28 10:46:10|9273.9|9263.9|9273.6|9263.6|9273.9|9263.9|9273|9263|3
1632825980000|2021-09-28 10:46:20|9273|9263|9273|9263|9273|9263|9273|9263|1
1632826000000|2021-09-28 10:46:40|9272.9|9262.9|9273|9263|9273|9263|9272.9|9262.9|2
1632826030000|2021-09-28 10:47:10|9273.1|9263.1|9272.9|9262.9|9273.4|9263.4|9272.9|9262.9|5
1632826040000|2021-09-28 10:47:20|9272|9262|9272|9262|9272|9262|9272|9262|1
1632826050000|2021-09-28 10:47:30|9271.8|9261.8|9271.3|9261.3|9271.8|9261.8|9271|9261|4
1632826060000|2021-09-28 10:47:40|9271|9261|9270.5|9260.5|9271|9261|9269.8|9259.8|6
1632826070000|2021-09-28 10:47:50|9270|9260|9270.4|9260.4|9270.8|9260.8|9269.8|9259.8|7
1632826080000|2021-09-28 10:48:00|9270.5|9260.5|9271.9|9261.9|9271.9|9261.9|9270.5|9260.5|4
1632826100000|2021-09-28 10:48:20|9271.8|9261.8|9270.8|9260.8|9271.8|9261.8|9270.8|9260.8|5
1632826110000|2021-09-28 10:48:30|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|1
1632826120000|2021-09-28 10:48:40|9270.6|9260.6|9269.8|9259.8|9270.6|9260.6|9269.8|9259.8|2
1632826130000|2021-09-28 10:48:50|9269.5|9259.5|9269|9259|9269.5|9259.5|9269|9259|2
1632826160000|2021-09-28 10:49:20|9269.1|9259.1|9269.1|9259.1|9269.8|9259.8|9269.1|9259.1|4
1632826170000|2021-09-28 10:49:30|9268.9|9258.9|9268.4|9258.4|9268.9|9258.9|9268.4|9258.4|2
1632826180000|2021-09-28 10:49:40|9267.8|9257.8|9266.3|9256.3|9267.8|9257.8|9266.3|9256.3|2
1632826190000|2021-09-28 10:49:50|9265.6|9255.6|9266.1|9256.1|9266.1|9256.1|9265.1|9255.1|9
1632826200000|2021-09-28 10:50:00|9265.9|9255.9|9265.9|9255.9|9265.9|9255.9|9265.9|9255.9|1
1632826210000|2021-09-28 10:50:10|9265.6|9255.6|9265.6|9255.6|9265.9|9255.9|9265.6|9255.6|3
1632826220000|2021-09-28 10:50:20|9265.5|9255.5|9263.6|9253.6|9265.5|9255.5|9263.4|9253.4|5
1632826230000|2021-09-28 10:50:30|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|1
1632826240000|2021-09-28 10:50:40|9264|9254|9264.3|9254.3|9264.3|9254.3|9263.8|9253.8|4
1632826250000|2021-09-28 10:50:50|9264.1|9254.1|9263.3|9253.3|9264.1|9254.1|9263|9253|6
1632826260000|2021-09-28 10:51:00|9263.4|9253.4|9264.4|9254.4|9265.1|9255.1|9263.4|9253.4|5
1632826270000|2021-09-28 10:51:10|9263.4|9253.4|9263.9|9253.9|9263.9|9253.9|9263.4|9253.4|4
1632826280000|2021-09-28 10:51:20|9264.1|9254.1|9263.5|9253.5|9264.1|9254.1|9263.5|9253.5|4
1632826290000|2021-09-28 10:51:30|9263.3|9253.3|9263.3|9253.3|9264.5|9254.5|9262.8|9252.8|11
1632826300000|2021-09-28 10:51:40|9263.1|9253.1|9263.4|9253.4|9263.4|9253.4|9262.5|9252.5|7
1632826310000|2021-09-28 10:51:50|9263.1|9253.1|9264.9|9254.9|9264.9|9254.9|9263.1|9253.1|9
1632826320000|2021-09-28 10:52:00|9265.4|9255.4|9266.1|9256.1|9266.1|9256.1|9265.1|9255.1|5
1632826340000|2021-09-28 10:52:20|9266|9256|9265.8|9255.8|9266|9256|9265.8|9255.8|2
1632826350000|2021-09-28 10:52:30|9265.9|9255.9|9264.5|9254.5|9266.3|9256.3|9264.5|9254.5|5
1632826370000|2021-09-28 10:52:50|9264.6|9254.6|9266|9256|9266|9256|9264.6|9254.6|4
1632826380000|2021-09-28 10:53:00|9265.9|9255.9|9264.3|9254.3|9265.9|9255.9|9264.3|9254.3|4
1632826390000|2021-09-28 10:53:10|9264.4|9254.4|9264.3|9254.3|9265.1|9255.1|9264.3|9254.3|6
1632826400000|2021-09-28 10:53:20|9265.1|9255.1|9264.3|9254.3|9265.1|9255.1|9264.3|9254.3|5
1632826410000|2021-09-28 10:53:30|9263.6|9253.6|9264.6|9254.6|9265.3|9255.3|9263.6|9253.6|9
1632826420000|2021-09-28 10:53:40|9264.8|9254.8|9264.8|9254.8|9265|9255|9264.8|9254.8|4
1632826430000|2021-09-28 10:53:50|9264.4|9254.4|9264.1|9254.1|9264.4|9254.4|9264.1|9254.1|2
1632826450000|2021-09-28 10:54:10|9264.3|9254.3|9264.3|9254.3|9264.5|9254.5|9264.3|9254.3|5
1632826460000|2021-09-28 10:54:20|9264|9254|9263.9|9253.9|9264|9254|9263.9|9253.9|2
1632826470000|2021-09-28 10:54:30|9264.3|9254.3|9263.9|9253.9|9264.5|9254.5|9263.9|9253.9|4
1632826500000|2021-09-28 10:55:00|9265.4|9255.4|9264.8|9254.8|9265.4|9255.4|9264.8|9254.8|3
1632826510000|2021-09-28 10:55:10|9264.6|9254.6|9264.8|9254.8|9266|9256|9264.1|9254.1|6
1632826520000|2021-09-28 10:55:20|9264.6|9254.6|9266.8|9256.8|9267|9257|9264.6|9254.6|5
1632826530000|2021-09-28 10:55:30|9266.6|9256.6|9264.4|9254.4|9266.6|9256.6|9264.4|9254.4|5
1632826550000|2021-09-28 10:55:50|9264.6|9254.6|9265|9255|9265|9255|9264.6|9254.6|4
1632826560000|2021-09-28 10:56:00|9264.8|9254.8|9263.1|9253.1|9264.8|9254.8|9263.1|9253.1|6
1632826570000|2021-09-28 10:56:10|9263.4|9253.4|9262.3|9252.3|9263.4|9253.4|9262|9252|8
1632826590000|2021-09-28 10:56:30|9262.4|9252.4|9263.9|9253.9|9263.9|9253.9|9262.4|9252.4|5
1632826610000|2021-09-28 10:56:50|9264.1|9254.1|9266.1|9256.1|9266.1|9256.1|9264.1|9254.1|4
1632826620000|2021-09-28 10:57:00|9266.4|9256.4|9265|9255|9267.5|9257.5|9264.5|9254.5|5
1632826630000|2021-09-28 10:57:10|9264.8|9254.8|9263.5|9253.5|9264.8|9254.8|9263.5|9253.5|7
1632826640000|2021-09-28 10:57:20|9263.4|9253.4|9263.8|9253.8|9264|9254|9263.4|9253.4|5
1632826650000|2021-09-28 10:57:30|9264|9254|9266.6|9256.6|9266.6|9256.6|9264|9254|4
1632826660000|2021-09-28 10:57:40|9266.9|9256.9|9266.6|9256.6|9266.9|9256.9|9266.6|9256.6|2
1632826720000|2021-09-28 10:58:40|9266.9|9256.9|9268.5|9258.5|9268.5|9258.5|9266.9|9256.9|4
1632826730000|2021-09-28 10:58:50|9268.3|9258.3|9268|9258|9268.3|9258.3|9268|9258|2
1632826740000|2021-09-28 10:59:00|9267.8|9257.8|9263.3|9253.3|9267.8|9257.8|9263.3|9253.3|5
1632826750000|2021-09-28 10:59:10|9263|9253|9262.4|9252.4|9263|9253|9262.3|9252.3|6
1632826760000|2021-09-28 10:59:20|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|9262|9252|3
1632826770000|2021-09-28 10:59:30|9261.5|9251.5|9261.5|9251.5|9261.8|9251.8|9261.5|9251.5|5
1632826780000|2021-09-28 10:59:40|9261.3|9251.3|9262.1|9252.1|9262.1|9252.1|9261.3|9251.3|3
1632826790000|2021-09-28 10:59:50|9261.5|9251.5|9262|9252|9262.1|9252.1|9260.6|9250.6|13
1632826800000|2021-09-28 11:00:00|9262.1|9252.1|9261.1|9251.1|9264|9254|9261.1|9251.1|15
1632826810000|2021-09-28 11:00:10|9261.4|9251.4|9261.5|9251.5|9261.8|9251.8|9261.4|9251.4|3
1632826820000|2021-09-28 11:00:20|9261.4|9251.4|9262|9252|9262|9252|9261.1|9251.1|6
1632826830000|2021-09-28 11:00:30|9262.3|9252.3|9262.4|9252.4|9262.5|9252.5|9261.1|9251.1|7
1632826840000|2021-09-28 11:00:40|9262.6|9252.6|9263.4|9253.4|9263.4|9253.4|9261.8|9251.8|9
1632826850000|2021-09-28 11:00:50|9263.6|9253.6|9262.9|9252.9|9264|9254|9262.8|9252.8|14
1632826860000|2021-09-28 11:01:00|9262.4|9252.4|9262.4|9252.4|9262.9|9252.9|9262.4|9252.4|7
1632826870000|2021-09-28 11:01:10|9262.6|9252.6|9262.9|9252.9|9262.9|9252.9|9261.6|9251.6|11
1632826880000|2021-09-28 11:01:20|9262.6|9252.6|9263|9253|9263.4|9253.4|9261.8|9251.8|8
1632826890000|2021-09-28 11:01:30|9262.1|9252.1|9264.4|9254.4|9264.4|9254.4|9262.1|9252.1|10
1632826900000|2021-09-28 11:01:40|9263.9|9253.9|9264.6|9254.6|9264.6|9254.6|9263.9|9253.9|3
1632826910000|2021-09-28 11:01:50|9264.4|9254.4|9263|9253|9264.4|9254.4|9262.8|9252.8|7
1632826920000|2021-09-28 11:02:00|9262.8|9252.8|9261.4|9251.4|9263|9253|9261.4|9251.4|18
1632826930000|2021-09-28 11:02:10|9261.1|9251.1|9261.8|9251.8|9261.8|9251.8|9261.1|9251.1|6
1632826940000|2021-09-28 11:02:20|9261.9|9251.9|9261.3|9251.3|9262|9252|9261.3|9251.3|9
1632826950000|2021-09-28 11:02:30|9261.1|9251.1|9262|9252|9262|9252|9261.1|9251.1|8
1632826960000|2021-09-28 11:02:40|9262.5|9252.5|9262.8|9252.8|9262.8|9252.8|9262.5|9252.5|3
1632826970000|2021-09-28 11:02:50|9262.6|9252.6|9262.8|9252.8|9262.8|9252.8|9262.5|9252.5|3
1632826980000|2021-09-28 11:03:00|9262.5|9252.5|9264.4|9254.4|9264.4|9254.4|9262.5|9252.5|3
1632826990000|2021-09-28 11:03:10|9263.9|9253.9|9266.4|9256.4|9266.4|9256.4|9263.9|9253.9|10
1632827000000|2021-09-28 11:03:20|9266.5|9256.5|9266.5|9256.5|9266.8|9256.8|9266.5|9256.5|5
1632827010000|2021-09-28 11:03:30|9266.4|9256.4|9266.4|9256.4|9266.4|9256.4|9266.4|9256.4|1
1632827020000|2021-09-28 11:03:40|9266.5|9256.5|9267.6|9257.6|9267.6|9257.6|9266.5|9256.5|4
1632827030000|2021-09-28 11:03:50|9267.4|9257.4|9268.8|9258.8|9269.1|9259.1|9267.4|9257.4|13
1632827040000|2021-09-28 11:04:00|9268.5|9258.5|9266.4|9256.4|9268.5|9258.5|9266.4|9256.4|4
1632827060000|2021-09-28 11:04:20|9266.5|9256.5|9266.9|9256.9|9266.9|9256.9|9266.5|9256.5|2
1632827080000|2021-09-28 11:04:40|9267.1|9257.1|9268.6|9258.6|9268.6|9258.6|9267.1|9257.1|2
1632827090000|2021-09-28 11:04:50|9268.9|9258.9|9268.9|9258.9|9269.3|9259.3|9268.9|9258.9|3
1632827100000|2021-09-28 11:05:00|9268.8|9258.8|9266.5|9256.5|9268.8|9258.8|9266.5|9256.5|9
1632827110000|2021-09-28 11:05:10|9266.4|9256.4|9267.5|9257.5|9267.5|9257.5|9266.1|9256.1|6
1632827120000|2021-09-28 11:05:20|9267.3|9257.3|9266.9|9256.9|9267.3|9257.3|9266.9|9256.9|3
1632827130000|2021-09-28 11:05:30|9267.1|9257.1|9267.1|9257.1|9267.1|9257.1|9267.1|9257.1|1
1632827140000|2021-09-28 11:05:40|9266.9|9256.9|9266.4|9256.4|9266.9|9256.9|9265.6|9255.6|4
1632827170000|2021-09-28 11:06:10|9266.5|9256.5|9267.6|9257.6|9267.9|9257.9|9266.5|9256.5|10
1632827180000|2021-09-28 11:06:20|9267.9|9257.9|9267.4|9257.4|9267.9|9257.9|9267.4|9257.4|3
1632827190000|2021-09-28 11:06:30|9267.6|9257.6|9267.6|9257.6|9267.9|9257.9|9267.6|9257.6|3
1632827200000|2021-09-28 11:06:40|9267.4|9257.4|9267.5|9257.5|9267.8|9257.8|9267.3|9257.3|6
1632827210000|2021-09-28 11:06:50|9267.3|9257.3|9270.3|9260.3|9270.3|9260.3|9267.3|9257.3|7
1632827220000|2021-09-28 11:07:00|9270.5|9260.5|9270.8|9260.8|9270.8|9260.8|9270.5|9260.5|2
1632827230000|2021-09-28 11:07:10|9270.9|9260.9|9270.3|9260.3|9270.9|9260.9|9270.3|9260.3|4
1632827240000|2021-09-28 11:07:20|9270.1|9260.1|9267.9|9257.9|9270.1|9260.1|9266.4|9256.4|15
1632827250000|2021-09-28 11:07:30|9267.6|9257.6|9267.9|9257.9|9268.9|9258.9|9267.1|9257.1|15
1632827260000|2021-09-28 11:07:40|9268.1|9258.1|9268.9|9258.9|9268.9|9258.9|9268.1|9258.1|2
1632827270000|2021-09-28 11:07:50|9268.8|9258.8|9268.4|9258.4|9269.1|9259.1|9267.5|9257.5|12
1632827280000|2021-09-28 11:08:00|9268.6|9258.6|9268.6|9258.6|9268.9|9258.9|9268.6|9258.6|3
1632827300000|2021-09-28 11:08:20|9268.4|9258.4|9267|9257|9268.4|9258.4|9266.9|9256.9|9
1632827310000|2021-09-28 11:08:30|9266.9|9256.9|9266.9|9256.9|9266.9|9256.9|9266.9|9256.9|1
1632827320000|2021-09-28 11:08:40|9267|9257|9266.9|9256.9|9267.3|9257.3|9266.9|9256.9|4
1632827330000|2021-09-28 11:08:50|9267.1|9257.1|9267|9257|9267.1|9257.1|9267|9257|2
1632827340000|2021-09-28 11:09:00|9267.1|9257.1|9266.4|9256.4|9267.1|9257.1|9266.4|9256.4|5
1632827370000|2021-09-28 11:09:30|9266.1|9256.1|9265.9|9255.9|9266.1|9256.1|9265.9|9255.9|2
1632827390000|2021-09-28 11:09:50|9265.1|9255.1|9264.9|9254.9|9265.1|9255.1|9264.9|9254.9|2
1632827400000|2021-09-28 11:10:00|9265.3|9255.3|9263.9|9253.9|9265.3|9255.3|9263.6|9253.6|6
1632827410000|2021-09-28 11:10:10|9262.9|9252.9|9260.6|9250.6|9262.9|9252.9|9260.6|9250.6|7
1632827420000|2021-09-28 11:10:20|9260.5|9250.5|9261.6|9251.6|9261.6|9251.6|9259.8|9249.8|6
1632827430000|2021-09-28 11:10:30|9261.4|9251.4|9262.3|9252.3|9262.4|9252.4|9261.4|9251.4|7
1632827450000|2021-09-28 11:10:50|9262.5|9252.5|9263.3|9253.3|9263.6|9253.6|9262.5|9252.5|6
1632827460000|2021-09-28 11:11:00|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|1
1632827470000|2021-09-28 11:11:10|9262.8|9252.8|9262.1|9252.1|9263.5|9253.5|9261.9|9251.9|14
1632827480000|2021-09-28 11:11:20|9261.9|9251.9|9261.9|9251.9|9261.9|9251.9|9261.9|9251.9|1
1632827500000|2021-09-28 11:11:40|9261.6|9251.6|9261.3|9251.3|9261.9|9251.9|9260.6|9250.6|12
1632827510000|2021-09-28 11:11:50|9259.9|9249.9|9261|9251|9261|9251|9259.9|9249.9|3
1632827520000|2021-09-28 11:12:00|9260.9|9250.9|9261.4|9251.4|9261.4|9251.4|9260.9|9250.9|3
1632827530000|2021-09-28 11:12:10|9261.1|9251.1|9265.1|9255.1|9265.1|9255.1|9261.1|9251.1|7
1632827540000|2021-09-28 11:12:20|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|1
1632827550000|2021-09-28 11:12:30|9264.6|9254.6|9264.9|9254.9|9264.9|9254.9|9264.5|9254.5|6
1632827560000|2021-09-28 11:12:40|9265.1|9255.1|9266.3|9256.3|9266.8|9256.8|9265.1|9255.1|6
1632827570000|2021-09-28 11:12:50|9266.6|9256.6|9266.6|9256.6|9266.9|9256.9|9266.6|9256.6|3
1632827580000|2021-09-28 11:13:00|9266.9|9256.9|9265.9|9255.9|9266.9|9256.9|9265.9|9255.9|7
1632827590000|2021-09-28 11:13:10|9265.6|9255.6|9265.8|9255.8|9265.9|9255.9|9265.1|9255.1|8
1632827600000|2021-09-28 11:13:20|9265.6|9255.6|9265.5|9255.5|9265.6|9255.6|9265.5|9255.5|2
1632827610000|2021-09-28 11:13:30|9265.1|9255.1|9265.4|9255.4|9265.6|9255.6|9264.6|9254.6|11
1632827620000|2021-09-28 11:13:40|9265.1|9255.1|9265|9255|9265.4|9255.4|9265|9255|6
1632827630000|2021-09-28 11:13:50|9264.6|9254.6|9265.1|9255.1|9265.4|9255.4|9264.6|9254.6|6
1632827640000|2021-09-28 11:14:00|9265.4|9255.4|9267.8|9257.8|9267.9|9257.9|9265.4|9255.4|8
1632827650000|2021-09-28 11:14:10|9267.9|9257.9|9268.4|9258.4|9268.4|9258.4|9267.9|9257.9|2
1632827660000|2021-09-28 11:14:20|9267.9|9257.9|9267|9257|9267.9|9257.9|9266.9|9256.9|9
1632827670000|2021-09-28 11:14:30|9267.3|9257.3|9266.6|9256.6|9267.9|9257.9|9266|9256|12
1632827680000|2021-09-28 11:14:40|9266.4|9256.4|9268.4|9258.4|9268.4|9258.4|9266.4|9256.4|9
1632827700000|2021-09-28 11:15:00|9268.1|9258.1|9265.3|9255.3|9268.1|9258.1|9265|9255|13
1632827710000|2021-09-28 11:15:10|9265|9255|9265.6|9255.6|9265.6|9255.6|9265|9255|4
1632827730000|2021-09-28 11:15:30|9265.9|9255.9|9265.6|9255.6|9266|9256|9265.5|9255.5|4
1632827740000|2021-09-28 11:15:40|9266|9256|9265.5|9255.5|9266|9256|9265.5|9255.5|2
1632827750000|2021-09-28 11:15:50|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|1
1632827760000|2021-09-28 11:16:00|9265.9|9255.9|9266.3|9256.3|9267.9|9257.9|9265.9|9255.9|8
1632827770000|2021-09-28 11:16:10|9267.4|9257.4|9271.1|9261.1|9271.9|9261.9|9266.6|9256.6|14
1632827780000|2021-09-28 11:16:20|9270.9|9260.9|9271.4|9261.4|9271.5|9261.5|9270.3|9260.3|7
1632827790000|2021-09-28 11:16:30|9271.5|9261.5|9271.4|9261.4|9271.8|9261.8|9271.4|9261.4|6
1632827800000|2021-09-28 11:16:40|9271.1|9261.1|9270.6|9260.6|9271.4|9261.4|9270.6|9260.6|6
1632827810000|2021-09-28 11:16:50|9270.9|9260.9|9271.8|9261.8|9271.8|9261.8|9270.9|9260.9|4
1632827830000|2021-09-28 11:17:10|9271|9261|9270.9|9260.9|9271|9261|9270.9|9260.9|2
1632827840000|2021-09-28 11:17:20|9270.4|9260.4|9268.9|9258.9|9270.4|9260.4|9268.1|9258.1|3
1632827850000|2021-09-28 11:17:30|9269.3|9259.3|9270|9260|9270.3|9260.3|9269.3|9259.3|5
1632827860000|2021-09-28 11:17:40|9270.3|9260.3|9270.8|9260.8|9270.8|9260.8|9270.3|9260.3|3
1632827870000|2021-09-28 11:17:50|9270.4|9260.4|9269.8|9259.8|9270.4|9260.4|9269.8|9259.8|8
1632827880000|2021-09-28 11:18:00|9270|9260|9270.1|9260.1|9270.1|9260.1|9269.8|9259.8|4
1632827890000|2021-09-28 11:18:10|9270.4|9260.4|9271.5|9261.5|9272.6|9262.6|9270.4|9260.4|7
1632827900000|2021-09-28 11:18:20|9271.4|9261.4|9271.5|9261.5|9271.5|9261.5|9271.1|9261.1|3
1632827910000|2021-09-28 11:18:30|9271.4|9261.4|9270.5|9260.5|9271.4|9261.4|9270.5|9260.5|2
1632827920000|2021-09-28 11:18:40|9270.3|9260.3|9271.1|9261.1|9271.1|9261.1|9270.3|9260.3|6
1632827950000|2021-09-28 11:19:10|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|1
1632827970000|2021-09-28 11:19:30|9270.8|9260.8|9270.1|9260.1|9270.8|9260.8|9269.6|9259.6|5
1632827980000|2021-09-28 11:19:40|9269.9|9259.9|9269.5|9259.5|9270.1|9260.1|9269.5|9259.5|4
1632827990000|2021-09-28 11:19:50|9269.6|9259.6|9270.4|9260.4|9270.4|9260.4|9269.6|9259.6|4
1632828000000|2021-09-28 11:20:00|9270.3|9260.3|9269.4|9259.4|9270.3|9260.3|9269.4|9259.4|4
1632828010000|2021-09-28 11:20:10|9269.5|9259.5|9269.6|9259.6|9269.8|9259.8|9269.5|9259.5|3
1632828020000|2021-09-28 11:20:20|9269.4|9259.4|9266.6|9256.6|9269.4|9259.4|9266.6|9256.6|5
1632828030000|2021-09-28 11:20:30|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|1
1632828040000|2021-09-28 11:20:40|9266.3|9256.3|9265.3|9255.3|9266.3|9256.3|9265|9255|8
1632828060000|2021-09-28 11:21:00|9265.8|9255.8|9266.6|9256.6|9267.1|9257.1|9265.8|9255.8|11
1632828070000|2021-09-28 11:21:10|9266.9|9256.9|9279.9|9269.9|9279.9|9269.9|9266.9|9256.9|13
1632828080000|2021-09-28 11:21:20|9279.5|9269.5|9280.5|9270.5|9280.5|9270.5|9278.4|9268.4|16
1632828090000|2021-09-28 11:21:30|9279.9|9269.9|9273.1|9263.1|9279.9|9269.9|9272.3|9262.3|18
1632828100000|2021-09-28 11:21:40|9273.3|9263.3|9274.5|9264.5|9274.5|9264.5|9273.3|9263.3|3
1632828110000|2021-09-28 11:21:50|9277.1|9267.1|9277.1|9267.1|9279|9269|9276.1|9266.1|14
1632828120000|2021-09-28 11:22:00|9276.5|9266.5|9275|9265|9276.5|9266.5|9274.8|9264.8|6
1632828130000|2021-09-28 11:22:10|9275.3|9265.3|9273.5|9263.5|9275.9|9265.9|9272.9|9262.9|10
1632828140000|2021-09-28 11:22:20|9273.6|9263.6|9277.5|9267.5|9278.6|9268.6|9273.6|9263.6|14
1632828150000|2021-09-28 11:22:30|9277.6|9267.6|9278.9|9268.9|9278.9|9268.9|9277.6|9267.6|8
1632828160000|2021-09-28 11:22:40|9278.4|9268.4|9276.9|9266.9|9278.4|9268.4|9276.8|9266.8|11
1632828170000|2021-09-28 11:22:50|9277.1|9267.1|9277.6|9267.6|9277.6|9267.6|9276.3|9266.3|10
1632828180000|2021-09-28 11:23:00|9277.9|9267.9|9281.8|9271.8|9281.8|9271.8|9277.4|9267.4|20
1632828190000|2021-09-28 11:23:10|9282.4|9272.4|9279.5|9269.5|9282.4|9272.4|9279.5|9269.5|8
1632828200000|2021-09-28 11:23:20|9279.9|9269.9|9277.5|9267.5|9280|9270|9276.8|9266.8|10
1632828210000|2021-09-28 11:23:30|9276.6|9266.6|9276.9|9266.9|9277.3|9267.3|9276.5|9266.5|9
1632828220000|2021-09-28 11:23:40|9277.1|9267.1|9272.9|9262.9|9277.6|9267.6|9272.3|9262.3|13
1632828230000|2021-09-28 11:23:50|9272.4|9262.4|9276.6|9266.6|9276.8|9266.8|9272.4|9262.4|10
1632828240000|2021-09-28 11:24:00|9276.8|9266.8|9275.9|9265.9|9276.8|9266.8|9275.9|9265.9|2
1632828250000|2021-09-28 11:24:10|9276.1|9266.1|9275.9|9265.9|9276.1|9266.1|9275.9|9265.9|2
1632828260000|2021-09-28 11:24:20|9275|9265|9276.3|9266.3|9276.9|9266.9|9275|9265|5
1632828270000|2021-09-28 11:24:30|9276.1|9266.1|9276.3|9266.3|9276.3|9266.3|9275.6|9265.6|6
1632828280000|2021-09-28 11:24:40|9276.1|9266.1|9272.3|9262.3|9276.1|9266.1|9272|9262|10
1632828290000|2021-09-28 11:24:50|9272.5|9262.5|9272.6|9262.6|9272.6|9262.6|9272.5|9262.5|2
1632828300000|2021-09-28 11:25:00|9272.4|9262.4|9277.5|9267.5|9278.8|9268.8|9271.9|9261.9|8
1632828310000|2021-09-28 11:25:10|9277.8|9267.8|9277.5|9267.5|9278|9268|9277.4|9267.4|6
1632828320000|2021-09-28 11:25:20|9278.8|9268.8|9280.8|9270.8|9280.8|9270.8|9278.8|9268.8|7
1632828330000|2021-09-28 11:25:30|9280.9|9270.9|9283.1|9273.1|9283.1|9273.1|9280.6|9270.6|5
1632828340000|2021-09-28 11:25:40|9282.8|9272.8|9282.9|9272.9|9282.9|9272.9|9282.8|9272.8|2
1632828350000|2021-09-28 11:25:50|9283|9273|9278.4|9268.4|9283|9273|9278.1|9268.1|6
1632828360000|2021-09-28 11:26:00|9278.6|9268.6|9278|9268|9278.9|9268.9|9277.9|9267.9|9
1632828370000|2021-09-28 11:26:10|9277.9|9267.9|9277.9|9267.9|9278|9268|9277.9|9267.9|3
1632828380000|2021-09-28 11:26:20|9278|9268|9278|9268|9278|9268|9278|9268|1
1632828390000|2021-09-28 11:26:30|9277.9|9267.9|9277.9|9267.9|9277.9|9267.9|9277|9267|4
1632828400000|2021-09-28 11:26:40|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|1
1632828410000|2021-09-28 11:26:50|9278.4|9268.4|9278.9|9268.9|9279.8|9269.8|9278.4|9268.4|6
1632828420000|2021-09-28 11:27:00|9280|9270|9279.5|9269.5|9280|9270|9279.4|9269.4|3
1632828430000|2021-09-28 11:27:10|9279.9|9269.9|9279.6|9269.6|9279.9|9269.9|9279.6|9269.6|3
1632828440000|2021-09-28 11:27:20|9280.4|9270.4|9282.4|9272.4|9283.1|9273.1|9279.6|9269.6|5
1632828450000|2021-09-28 11:27:30|9282.6|9272.6|9282.9|9272.9|9283.1|9273.1|9282.6|9272.6|4
1632828460000|2021-09-28 11:27:40|9283.5|9273.5|9290.1|9280.1|9290.1|9280.1|9283.5|9273.5|8
1632828470000|2021-09-28 11:27:50|9288.8|9278.8|9288.9|9278.9|9289.1|9279.1|9288.8|9278.8|5
1632828480000|2021-09-28 11:28:00|9289|9279|9287.6|9277.6|9289|9279|9287.3|9277.3|5
1632828490000|2021-09-28 11:28:10|9287.5|9277.5|9287.6|9277.6|9288.1|9278.1|9287.5|9277.5|7
1632828500000|2021-09-28 11:28:20|9287.5|9277.5|9285.3|9275.3|9287.5|9277.5|9285.3|9275.3|3
1632828510000|2021-09-28 11:28:30|9284.6|9274.6|9283.9|9273.9|9287.1|9277.1|9283.3|9273.3|13
1632828520000|2021-09-28 11:28:40|9283.8|9273.8|9283.4|9273.4|9283.8|9273.8|9282.1|9272.1|10
1632828530000|2021-09-28 11:28:50|9283.8|9273.8|9283.5|9273.5|9284.6|9274.6|9282.1|9272.1|12
1632828540000|2021-09-28 11:29:00|9284.4|9274.4|9285.5|9275.5|9285.5|9275.5|9284.4|9274.4|2
1632828550000|2021-09-28 11:29:10|9285.3|9275.3|9284.6|9274.6|9285.3|9275.3|9284.4|9274.4|6
1632828560000|2021-09-28 11:29:20|9283|9273|9283.1|9273.1|9283.5|9273.5|9283|9273|5
1632828570000|2021-09-28 11:29:30|9282.9|9272.9|9282.4|9272.4|9282.9|9272.9|9281|9271|13
1632828580000|2021-09-28 11:29:40|9283.1|9273.1|9281.1|9271.1|9283.1|9273.1|9281.1|9271.1|7
1632828590000|2021-09-28 11:29:50|9280.9|9270.9|9279.1|9269.1|9280.9|9270.9|9278.1|9268.1|8
1632828600000|2021-09-28 11:30:00|9280.3|9270.3|9280.1|9270.1|9282|9272|9280.1|9270.1|8
1632828610000|2021-09-28 11:30:10|9280.5|9270.5|9281.9|9271.9|9281.9|9271.9|9280.1|9270.1|7
1632828620000|2021-09-28 11:30:20|9282.4|9272.4|9275.9|9265.9|9282.4|9272.4|9275.9|9265.9|9
1632828630000|2021-09-28 11:30:30|9275.8|9265.8|9271.4|9261.4|9276.4|9266.4|9270.8|9260.8|6
1632828640000|2021-09-28 11:30:40|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|9271.1|9261.1|6
1632828650000|2021-09-28 11:30:50|9271.4|9261.4|9271.4|9261.4|9271.4|9261.4|9270.1|9260.1|5
1632828660000|2021-09-28 11:31:00|9272|9262|9270.9|9260.9|9272|9262|9270.1|9260.1|13
1632828670000|2021-09-28 11:31:10|9271.3|9261.3|9273.5|9263.5|9273.8|9263.8|9271.3|9261.3|13
1632828680000|2021-09-28 11:31:20|9273.8|9263.8|9277|9267|9277.4|9267.4|9273.8|9263.8|14
1632828690000|2021-09-28 11:31:30|9277.1|9267.1|9277.6|9267.6|9277.6|9267.6|9277.1|9267.1|2
1632828700000|2021-09-28 11:31:40|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|9277.1|9267.1|3
1632828710000|2021-09-28 11:31:50|9277.5|9267.5|9275.9|9265.9|9277.8|9267.8|9275.9|9265.9|6
1632828720000|2021-09-28 11:32:00|9276.1|9266.1|9275.1|9265.1|9276.1|9266.1|9274.9|9264.9|10
1632828730000|2021-09-28 11:32:10|9275|9265|9273.9|9263.9|9275|9265|9273.9|9263.9|2
1632828740000|2021-09-28 11:32:20|9274|9264|9272.6|9262.6|9274.5|9264.5|9272.5|9262.5|5
1632828750000|2021-09-28 11:32:30|9272.8|9262.8|9273.4|9263.4|9273.4|9263.4|9272.8|9262.8|5
1632828760000|2021-09-28 11:32:40|9273.6|9263.6|9273.3|9263.3|9273.8|9263.8|9271.9|9261.9|9
1632828770000|2021-09-28 11:32:50|9273.5|9263.5|9273.5|9263.5|9273.5|9263.5|9273.5|9263.5|1
1632828780000|2021-09-28 11:33:00|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|1
1632828790000|2021-09-28 11:33:10|9273.9|9263.9|9274.1|9264.1|9274.1|9264.1|9273.6|9263.6|4
1632828800000|2021-09-28 11:33:20|9274.3|9264.3|9275.4|9265.4|9275.6|9265.6|9274.3|9264.3|4
1632828810000|2021-09-28 11:33:30|9275.6|9265.6|9274|9264|9276.1|9266.1|9274|9264|9
1632828820000|2021-09-28 11:33:40|9272.8|9262.8|9273.3|9263.3|9273.8|9263.8|9272.4|9262.4|8
1632828830000|2021-09-28 11:33:50|9272.1|9262.1|9272|9262|9272.5|9262.5|9272|9262|5
1632828840000|2021-09-28 11:34:00|9272.3|9262.3|9277.4|9267.4|9277.4|9267.4|9272.3|9262.3|11
1632828850000|2021-09-28 11:34:10|9277.5|9267.5|9273.8|9263.8|9277.5|9267.5|9273.6|9263.6|9
1632828860000|2021-09-28 11:34:20|9273.6|9263.6|9273.5|9263.5|9273.9|9263.9|9273.1|9263.1|8
1632828870000|2021-09-28 11:34:30|9273.4|9263.4|9273.4|9263.4|9273.4|9263.4|9272.4|9262.4|6
1632828880000|2021-09-28 11:34:40|9273.1|9263.1|9271.6|9261.6|9274.4|9264.4|9271.6|9261.6|7
1632828890000|2021-09-28 11:34:50|9272.1|9262.1|9270.8|9260.8|9272.8|9262.8|9270.8|9260.8|4
1632828900000|2021-09-28 11:35:00|9270.6|9260.6|9272.8|9262.8|9272.8|9262.8|9270.5|9260.5|12
1632828910000|2021-09-28 11:35:10|9272.5|9262.5|9269.6|9259.6|9272.5|9262.5|9269.1|9259.1|8
1632828920000|2021-09-28 11:35:20|9269.8|9259.8|9270.5|9260.5|9270.5|9260.5|9269.8|9259.8|3
1632828930000|2021-09-28 11:35:30|9270.8|9260.8|9270.3|9260.3|9273|9263|9270|9260|8
1632828940000|2021-09-28 11:35:40|9270.5|9260.5|9270|9260|9270.6|9260.6|9269.8|9259.8|6
1632828950000|2021-09-28 11:35:50|9270.1|9260.1|9270.9|9260.9|9270.9|9260.9|9270.1|9260.1|9
1632828960000|2021-09-28 11:36:00|9270.6|9260.6|9272.3|9262.3|9272.3|9262.3|9270.6|9260.6|13
1632828970000|2021-09-28 11:36:10|9271.9|9261.9|9271.9|9261.9|9272.3|9262.3|9271.9|9261.9|5
1632828980000|2021-09-28 11:36:20|9272.1|9262.1|9271.6|9261.6|9272.3|9262.3|9271.4|9261.4|6
1632828990000|2021-09-28 11:36:30|9271.9|9261.9|9273.1|9263.1|9273.9|9263.9|9271.6|9261.6|15
1632829000000|2021-09-28 11:36:40|9273|9263|9272.8|9262.8|9273|9263|9272.8|9262.8|2
1632829010000|2021-09-28 11:36:50|9273|9263|9272.8|9262.8|9273|9263|9272.8|9262.8|4
1632829020000|2021-09-28 11:37:00|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|1
1632829030000|2021-09-28 11:37:10|9272.3|9262.3|9271.9|9261.9|9272.3|9262.3|9271.9|9261.9|2
1632829040000|2021-09-28 11:37:20|9272|9262|9272|9262|9272|9262|9272|9262|1
1632829050000|2021-09-28 11:37:30|9272.1|9262.1|9271.4|9261.4|9272.1|9262.1|9271.4|9261.4|5
1632829070000|2021-09-28 11:37:50|9270.5|9260.5|9267.1|9257.1|9270.5|9260.5|9266.4|9256.4|8
1632829080000|2021-09-28 11:38:00|9265.9|9255.9|9265.5|9255.5|9265.9|9255.9|9265.5|9255.5|2
1632829090000|2021-09-28 11:38:10|9265.9|9255.9|9266.9|9256.9|9266.9|9256.9|9265.9|9255.9|5
1632829100000|2021-09-28 11:38:20|9267.1|9257.1|9267.1|9257.1|9267.1|9257.1|9267.1|9257.1|1
1632829110000|2021-09-28 11:38:30|9266.8|9256.8|9268.3|9258.3|9268.5|9258.5|9266.8|9256.8|5
1632829120000|2021-09-28 11:38:40|9268.4|9258.4|9269.1|9259.1|9269.1|9259.1|9268.4|9258.4|6
1632829130000|2021-09-28 11:38:50|9268.8|9258.8|9264.5|9254.5|9268.8|9258.8|9264.1|9254.1|14
1632829140000|2021-09-28 11:39:00|9265.1|9255.1|9264.3|9254.3|9266.5|9256.5|9264.3|9254.3|11
1632829150000|2021-09-28 11:39:10|9264.5|9254.5|9264.4|9254.4|9264.5|9254.5|9264.3|9254.3|3
1632829170000|2021-09-28 11:39:30|9264.8|9254.8|9265.6|9255.6|9267.4|9257.4|9264.8|9254.8|12
1632829180000|2021-09-28 11:39:40|9265.5|9255.5|9267.1|9257.1|9267.1|9257.1|9264.9|9254.9|9
1632829190000|2021-09-28 11:39:50|9267.9|9257.9|9266.4|9256.4|9268.3|9258.3|9266.1|9256.1|6
1632829200000|2021-09-28 11:40:00|9266.9|9256.9|9266|9256|9266.9|9256.9|9266|9256|3
1632829210000|2021-09-28 11:40:10|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|1
1632829220000|2021-09-28 11:40:20|9265.5|9255.5|9265.8|9255.8|9265.9|9255.9|9265.5|9255.5|3
1632829230000|2021-09-28 11:40:30|9265.9|9255.9|9265.8|9255.8|9265.9|9255.9|9265.8|9255.8|2
1632829250000|2021-09-28 11:40:50|9265.6|9255.6|9265.6|9255.6|9265.9|9255.9|9265.6|9255.6|4
1632829270000|2021-09-28 11:41:10|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|9265.6|9255.6|3
1632829280000|2021-09-28 11:41:20|9266|9256|9265.9|9255.9|9266.1|9256.1|9265.9|9255.9|4
1632829290000|2021-09-28 11:41:30|9265.4|9255.4|9265.3|9255.3|9265.4|9255.4|9265.3|9255.3|2
1632829300000|2021-09-28 11:41:40|9265|9255|9266.3|9256.3|9266.3|9256.3|9265|9255|6
1632829310000|2021-09-28 11:41:50|9265.8|9255.8|9265.8|9255.8|9265.9|9255.9|9265.4|9255.4|7
1632829320000|2021-09-28 11:42:00|9265.5|9255.5|9265.9|9255.9|9266.1|9256.1|9265.5|9255.5|3
1632829330000|2021-09-28 11:42:10|9266.3|9256.3|9266|9256|9266.3|9256.3|9265.4|9255.4|8
1632829340000|2021-09-28 11:42:20|9266.4|9256.4|9269.5|9259.5|9269.5|9259.5|9266.4|9256.4|8
1632829350000|2021-09-28 11:42:30|9269.9|9259.9|9270.3|9260.3|9270.8|9260.8|9269.9|9259.9|6
1632829360000|2021-09-28 11:42:40|9269.8|9259.8|9267.6|9257.6|9269.8|9259.8|9267.6|9257.6|6
1632829370000|2021-09-28 11:42:50|9268.1|9258.1|9267.4|9257.4|9269.5|9259.5|9267.4|9257.4|6
1632829380000|2021-09-28 11:43:00|9267.1|9257.1|9267.9|9257.9|9267.9|9257.9|9266.9|9256.9|9
1632829390000|2021-09-28 11:43:10|9267.8|9257.8|9269.1|9259.1|9269.5|9259.5|9267.1|9257.1|13
1632829400000|2021-09-28 11:43:20|9269.5|9259.5|9269.8|9259.8|9269.8|9259.8|9269.3|9259.3|9
1632829410000|2021-09-28 11:43:30|9270.5|9260.5|9272|9262|9272.5|9262.5|9270.5|9260.5|7
1632829420000|2021-09-28 11:43:40|9272.4|9262.4|9271.4|9261.4|9272.5|9262.5|9270.6|9260.6|14
1632829430000|2021-09-28 11:43:50|9270.4|9260.4|9271.3|9261.3|9271.4|9261.4|9270.4|9260.4|7
1632829440000|2021-09-28 11:44:00|9271.4|9261.4|9271.9|9261.9|9271.9|9261.9|9271.4|9261.4|3
1632829450000|2021-09-28 11:44:10|9272.8|9262.8|9272.1|9262.1|9272.8|9262.8|9271.3|9261.3|7
1632829460000|2021-09-28 11:44:20|9272.4|9262.4|9272.6|9262.6|9272.6|9262.6|9272.3|9262.3|10
1632829470000|2021-09-28 11:44:30|9273.1|9263.1|9274.4|9264.4|9274.4|9264.4|9273.1|9263.1|2
1632829480000|2021-09-28 11:44:40|9274.5|9264.5|9277.1|9267.1|9277.1|9267.1|9274.5|9264.5|3
1632829490000|2021-09-28 11:44:50|9277|9267|9275.1|9265.1|9277|9267|9275.1|9265.1|3
1632829500000|2021-09-28 11:45:00|9275|9265|9277|9267|9277|9267|9275|9265|8
1632829520000|2021-09-28 11:45:20|9275.6|9265.6|9274.9|9264.9|9275.8|9265.8|9274.9|9264.9|4
1632829530000|2021-09-28 11:45:30|9275.1|9265.1|9275.1|9265.1|9275.1|9265.1|9275.1|9265.1|1
1632829540000|2021-09-28 11:45:40|9275.5|9265.5|9275.5|9265.5|9275.5|9265.5|9275.1|9265.1|3
1632829550000|2021-09-28 11:45:50|9275.4|9265.4|9276.1|9266.1|9276.1|9266.1|9275.3|9265.3|5
1632829560000|2021-09-28 11:46:00|9276.4|9266.4|9276.4|9266.4|9276.4|9266.4|9276.4|9266.4|1
1632829580000|2021-09-28 11:46:20|9276.8|9266.8|9283.9|9273.9|9284.3|9274.3|9276.8|9266.8|12
1632829590000|2021-09-28 11:46:30|9284.1|9274.1|9283|9273|9284.8|9274.8|9281.4|9271.4|13
1632829600000|2021-09-28 11:46:40|9282.9|9272.9|9281.3|9271.3|9282.9|9272.9|9281.3|9271.3|5
1632829610000|2021-09-28 11:46:50|9281.4|9271.4|9280.9|9270.9|9282|9272|9280.9|9270.9|5
1632829620000|2021-09-28 11:47:00|9281.1|9271.1|9280.5|9270.5|9282.4|9272.4|9280.5|9270.5|5
1632829630000|2021-09-28 11:47:10|9280.3|9270.3|9285.6|9275.6|9285.6|9275.6|9279.3|9269.3|9
1632829640000|2021-09-28 11:47:20|9285.8|9275.8|9287.9|9277.9|9288.4|9278.4|9285.8|9275.8|5
1632829660000|2021-09-28 11:47:40|9288.1|9278.1|9291.8|9281.8|9291.8|9281.8|9288.1|9278.1|6
1632829670000|2021-09-28 11:47:50|9291.5|9281.5|9290.9|9280.9|9292|9282|9288.9|9278.9|9
1632829680000|2021-09-28 11:48:00|9291.1|9281.1|9290.4|9280.4|9291.8|9281.8|9290.4|9280.4|9
1632829690000|2021-09-28 11:48:10|9289.1|9279.1|9286.1|9276.1|9289.1|9279.1|9286.1|9276.1|6
1632829700000|2021-09-28 11:48:20|9285.9|9275.9|9287|9277|9287.9|9277.9|9285.5|9275.5|9
1632829710000|2021-09-28 11:48:30|9287.4|9277.4|9286.4|9276.4|9287.4|9277.4|9286.3|9276.3|6
1632829720000|2021-09-28 11:48:40|9287.1|9277.1|9287.1|9277.1|9287.4|9277.4|9287.1|9277.1|3
1632829730000|2021-09-28 11:48:50|9285.3|9275.3|9286.5|9276.5|9286.5|9276.5|9284.3|9274.3|8
1632829740000|2021-09-28 11:49:00|9286.8|9276.8|9288.6|9278.6|9288.6|9278.6|9286.5|9276.5|10
1632829750000|2021-09-28 11:49:10|9287.8|9277.8|9287.8|9277.8|9288.5|9278.5|9287.8|9277.8|5
1632829760000|2021-09-28 11:49:20|9288|9278|9284.4|9274.4|9288|9278|9284.4|9274.4|5
1632829770000|2021-09-28 11:49:30|9286.5|9276.5|9287.3|9277.3|9287.4|9277.4|9286.3|9276.3|8
1632829780000|2021-09-28 11:49:40|9287.5|9277.5|9287.3|9277.3|9288.9|9278.9|9286.5|9276.5|13
1632829800000|2021-09-28 11:50:00|9287.1|9277.1|9287.8|9277.8|9287.8|9277.8|9285|9275|9
1632829810000|2021-09-28 11:50:10|9288|9278|9286.3|9276.3|9288.1|9278.1|9286.3|9276.3|4
1632829820000|2021-09-28 11:50:20|9286.4|9276.4|9287.4|9277.4|9287.4|9277.4|9286.4|9276.4|3
1632829830000|2021-09-28 11:50:30|9287.5|9277.5|9287.4|9277.4|9287.9|9277.9|9287.4|9277.4|3
1632829840000|2021-09-28 11:50:40|9287.6|9277.6|9287.6|9277.6|9287.6|9277.6|9287.6|9277.6|1
1632829850000|2021-09-28 11:50:50|9288.6|9278.6|9288.1|9278.1|9288.6|9278.6|9288|9278|8
1632829860000|2021-09-28 11:51:00|9288.3|9278.3|9286.3|9276.3|9288.3|9278.3|9286.3|9276.3|8
1632829870000|2021-09-28 11:51:10|9285.6|9275.6|9284.8|9274.8|9285.6|9275.6|9284.8|9274.8|3
1632829880000|2021-09-28 11:51:20|9284.4|9274.4|9285.3|9275.3|9285.5|9275.5|9284.4|9274.4|6
1632829890000|2021-09-28 11:51:30|9284.6|9274.6|9284|9274|9284.6|9274.6|9284|9274|3
1632829900000|2021-09-28 11:51:40|9283.8|9273.8|9283.5|9273.5|9283.8|9273.8|9283.4|9273.4|3
1632829910000|2021-09-28 11:51:50|9284.4|9274.4|9286.5|9276.5|9286.5|9276.5|9284.4|9274.4|6
1632829920000|2021-09-28 11:52:00|9286.4|9276.4|9285.9|9275.9|9286.4|9276.4|9285.9|9275.9|3
1632829930000|2021-09-28 11:52:10|9286|9276|9286.6|9276.6|9287|9277|9286|9276|8
1632829940000|2021-09-28 11:52:20|9286.5|9276.5|9284.4|9274.4|9286.5|9276.5|9284.4|9274.4|11
1632829950000|2021-09-28 11:52:30|9284.8|9274.8|9282.1|9272.1|9284.8|9274.8|9282.1|9272.1|6
1632829960000|2021-09-28 11:52:40|9281.6|9271.6|9281.3|9271.3|9281.6|9271.6|9281.3|9271.3|3
1632829970000|2021-09-28 11:52:50|9281.6|9271.6|9281.6|9271.6|9281.6|9271.6|9281.6|9271.6|1
1632829980000|2021-09-28 11:53:00|9281.3|9271.3|9281.4|9271.4|9281.6|9271.6|9281.3|9271.3|3
1632829990000|2021-09-28 11:53:10|9280.6|9270.6|9280.5|9270.5|9280.6|9270.6|9279.4|9269.4|6
1632830000000|2021-09-28 11:53:20|9280.4|9270.4|9277.5|9267.5|9280.4|9270.4|9277.5|9267.5|6
1632830010000|2021-09-28 11:53:30|9278|9268|9278.6|9268.6|9278.6|9268.6|9278|9268|3
1632830020000|2021-09-28 11:53:40|9278.5|9268.5|9278.5|9268.5|9278.5|9268.5|9278.5|9268.5|1
1632830040000|2021-09-28 11:54:00|9278.4|9268.4|9278.4|9268.4|9278.4|9268.4|9277.8|9267.8|3
1632830050000|2021-09-28 11:54:10|9278.6|9268.6|9280.1|9270.1|9280.1|9270.1|9278|9268|6
1632830070000|2021-09-28 11:54:30|9280.3|9270.3|9280.5|9270.5|9280.5|9270.5|9280.3|9270.3|2
1632830080000|2021-09-28 11:54:40|9279.3|9269.3|9277.8|9267.8|9279.3|9269.3|9277.5|9267.5|3
1632830090000|2021-09-28 11:54:50|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|1
1632830100000|2021-09-28 11:55:00|9277|9267|9277.9|9267.9|9277.9|9267.9|9276.9|9266.9|5
1632830110000|2021-09-28 11:55:10|9277.8|9267.8|9277.9|9267.9|9277.9|9267.9|9277.8|9267.8|4
1632830130000|2021-09-28 11:55:30|9278.1|9268.1|9279.8|9269.8|9279.8|9269.8|9278|9268|7
1632830140000|2021-09-28 11:55:40|9280|9270|9282.6|9272.6|9282.6|9272.6|9280|9270|6
1632830150000|2021-09-28 11:55:50|9282.9|9272.9|9285.8|9275.8|9285.8|9275.8|9282.9|9272.9|3
1632830160000|2021-09-28 11:56:00|9285.6|9275.6|9282.5|9272.5|9285.6|9275.6|9282.5|9272.5|3
1632830170000|2021-09-28 11:56:10|9282.4|9272.4|9283.3|9273.3|9283.4|9273.4|9282.4|9272.4|3
1632830180000|2021-09-28 11:56:20|9282.3|9272.3|9283.3|9273.3|9283.3|9273.3|9281.5|9271.5|5
1632830190000|2021-09-28 11:56:30|9282.3|9272.3|9280.9|9270.9|9282.3|9272.3|9280.8|9270.8|7
1632830200000|2021-09-28 11:56:40|9281|9271|9280.5|9270.5|9281.5|9271.5|9280|9270|6
1632830210000|2021-09-28 11:56:50|9280.9|9270.9|9280.9|9270.9|9280.9|9270.9|9280.9|9270.9|1
1632830220000|2021-09-28 11:57:00|9281.8|9271.8|9282.8|9272.8|9282.8|9272.8|9281.8|9271.8|3
1632830230000|2021-09-28 11:57:10|9282.9|9272.9|9282.6|9272.6|9282.9|9272.9|9282.6|9272.6|3
1632830240000|2021-09-28 11:57:20|9281.1|9271.1|9281.5|9271.5|9281.9|9271.9|9280.5|9270.5|7
1632830260000|2021-09-28 11:57:40|9281.6|9271.6|9282.3|9272.3|9282.6|9272.6|9281.6|9271.6|7
1632830280000|2021-09-28 11:58:00|9281.9|9271.9|9279.5|9269.5|9281.9|9271.9|9279.4|9269.4|5
1632830290000|2021-09-28 11:58:10|9279.9|9269.9|9279.5|9269.5|9279.9|9269.9|9279.3|9269.3|3
1632830300000|2021-09-28 11:58:20|9280.3|9270.3|9279.5|9269.5|9280.3|9270.3|9279.5|9269.5|2
1632830310000|2021-09-28 11:58:30|9280.4|9270.4|9279.4|9269.4|9280.4|9270.4|9279.4|9269.4|4
1632830320000|2021-09-28 11:58:40|9279.6|9269.6|9282.9|9272.9|9282.9|9272.9|9279.3|9269.3|4
1632830330000|2021-09-28 11:58:50|9282.4|9272.4|9282.9|9272.9|9282.9|9272.9|9282.4|9272.4|4
1632830340000|2021-09-28 11:59:00|9282.8|9272.8|9280.9|9270.9|9282.8|9272.8|9280.9|9270.9|6
1632830350000|2021-09-28 11:59:10|9279.4|9269.4|9281.4|9271.4|9281.4|9271.4|9279.4|9269.4|5
1632830360000|2021-09-28 11:59:20|9280.5|9270.5|9282.5|9272.5|9282.5|9272.5|9280|9270|12
1632830370000|2021-09-28 11:59:30|9282.6|9272.6|9284.9|9274.9|9284.9|9274.9|9282.6|9272.6|7
1632830380000|2021-09-28 11:59:40|9285.1|9275.1|9284|9274|9285.1|9275.1|9284|9274|3
1632830390000|2021-09-28 11:59:50|9283.8|9273.8|9286.9|9276.9|9286.9|9276.9|9283.8|9273.8|6
1632830400000|2021-09-28 12:00:00|9286.8|9276.8|9285.3|9275.3|9287.3|9277.3|9284.9|9274.9|13
1632830410000|2021-09-28 12:00:10|9284.6|9274.6|9285.1|9275.1|9285.1|9275.1|9284.6|9274.6|5
1632830420000|2021-09-28 12:00:20|9285.3|9275.3|9285.5|9275.5|9286.9|9276.9|9285.3|9275.3|7
1632830430000|2021-09-28 12:00:30|9286.4|9276.4|9283.1|9273.1|9286.4|9276.4|9283.1|9273.1|10
1632830440000|2021-09-28 12:00:40|9283|9273|9283.8|9273.8|9283.8|9273.8|9283|9273|7
1632830450000|2021-09-28 12:00:50|9284.1|9274.1|9284.8|9274.8|9284.8|9274.8|9284.1|9274.1|2
1632830460000|2021-09-28 12:01:00|9284.4|9274.4|9283|9273|9284.8|9274.8|9283|9273|7
1632830470000|2021-09-28 12:01:10|9283.3|9273.3|9280.6|9270.6|9283.3|9273.3|9280.6|9270.6|8
1632830480000|2021-09-28 12:01:20|9281.8|9271.8|9282.9|9272.9|9282.9|9272.9|9281.6|9271.6|8
1632830490000|2021-09-28 12:01:30|9283.1|9273.1|9282.9|9272.9|9283.6|9273.6|9282.9|9272.9|9
1632830500000|2021-09-28 12:01:40|9282.8|9272.8|9283.5|9273.5|9283.5|9273.5|9282.8|9272.8|4
1632830510000|2021-09-28 12:01:50|9284.1|9274.1|9283.1|9273.1|9284.1|9274.1|9283.1|9273.1|2
1632830520000|2021-09-28 12:02:00|9282.9|9272.9|9281.9|9271.9|9282.9|9272.9|9281.5|9271.5|11
1632830530000|2021-09-28 12:02:10|9281.6|9271.6|9281.9|9271.9|9281.9|9271.9|9281.6|9271.6|2
1632830540000|2021-09-28 12:02:20|9282|9272|9282.1|9272.1|9282.3|9272.3|9282|9272|3
1632830550000|2021-09-28 12:02:30|9282.3|9272.3|9282|9272|9282.3|9272.3|9282|9272|2
1632830560000|2021-09-28 12:02:40|9281.8|9271.8|9279.4|9269.4|9281.8|9271.8|9279.1|9269.1|9
1632830570000|2021-09-28 12:02:50|9279|9269|9280.8|9270.8|9280.8|9270.8|9279|9269|5
1632830580000|2021-09-28 12:03:00|9280.9|9270.9|9282.1|9272.1|9283|9273|9280.9|9270.9|8
1632830590000|2021-09-28 12:03:10|9282.4|9272.4|9286.5|9276.5|9286.8|9276.8|9282.4|9272.4|10
1632830600000|2021-09-28 12:03:20|9286.4|9276.4|9287.8|9277.8|9287.8|9277.8|9286.1|9276.1|6
1632830610000|2021-09-28 12:03:30|9287.5|9277.5|9288|9278|9288|9278|9287.5|9277.5|3
1632830630000|2021-09-28 12:03:50|9288.3|9278.3|9290|9280|9290|9280|9288.3|9278.3|3
1632830640000|2021-09-28 12:04:00|9290.1|9280.1|9291.9|9281.9|9291.9|9281.9|9290.1|9280.1|4
1632830650000|2021-09-28 12:04:10|9291.6|9281.6|9292|9282|9292.3|9282.3|9291.6|9281.6|4
1632830660000|2021-09-28 12:04:20|9292.3|9282.3|9292.9|9282.9|9292.9|9282.9|9292|9282|5
1632830670000|2021-09-28 12:04:30|9293.5|9283.5|9292.1|9282.1|9293.6|9283.6|9292.1|9282.1|6
1632830680000|2021-09-28 12:04:40|9292.3|9282.3|9292.1|9282.1|9292.3|9282.3|9292.1|9282.1|2
1632830690000|2021-09-28 12:04:50|9291.8|9281.8|9290.3|9280.3|9291.8|9281.8|9289.8|9279.8|13
1632830700000|2021-09-28 12:05:00|9290.4|9280.4|9288.5|9278.5|9291.4|9281.4|9288.5|9278.5|6
1632830710000|2021-09-28 12:05:10|9289.4|9279.4|9288|9278|9289.4|9279.4|9288|9278|7
1632830720000|2021-09-28 12:05:20|9288.1|9278.1|9288.9|9278.9|9289.1|9279.1|9288.1|9278.1|7
1632830730000|2021-09-28 12:05:30|9288.8|9278.8|9287.8|9277.8|9288.8|9278.8|9287.8|9277.8|6
1632830740000|2021-09-28 12:05:40|9288.1|9278.1|9286.1|9276.1|9288.1|9278.1|9285.3|9275.3|5
1632830750000|2021-09-28 12:05:50|9285.3|9275.3|9286|9276|9286.9|9276.9|9285.3|9275.3|11
1632830760000|2021-09-28 12:06:00|9285.3|9275.3|9285.9|9275.9|9285.9|9275.9|9285.3|9275.3|8
1632830770000|2021-09-28 12:06:10|9286.4|9276.4|9289.1|9279.1|9289.1|9279.1|9286.4|9276.4|3
1632830780000|2021-09-28 12:06:20|9289.3|9279.3|9289.1|9279.1|9289.8|9279.8|9289.1|9279.1|7
1632830790000|2021-09-28 12:06:30|9289|9279|9288.6|9278.6|9289|9279|9288.4|9278.4|6
1632830800000|2021-09-28 12:06:40|9288.4|9278.4|9290.3|9280.3|9290.3|9280.3|9288.4|9278.4|5
1632830810000|2021-09-28 12:06:50|9290.4|9280.4|9292.3|9282.3|9292.3|9282.3|9290.4|9280.4|9
1632830820000|2021-09-28 12:07:00|9292.5|9282.5|9292.8|9282.8|9292.8|9282.8|9291.4|9281.4|10
1632830830000|2021-09-28 12:07:10|9292.6|9282.6|9291.6|9281.6|9292.6|9282.6|9290.3|9280.3|15
1632830840000|2021-09-28 12:07:20|9291.8|9281.8|9292.5|9282.5|9292.9|9282.9|9291.8|9281.8|5
1632830850000|2021-09-28 12:07:30|9292.9|9282.9|9292.9|9282.9|9292.9|9282.9|9292.6|9282.6|5
1632830860000|2021-09-28 12:07:40|9292.5|9282.5|9297.1|9287.1|9297.1|9287.1|9292.5|9282.5|7
1632830870000|2021-09-28 12:07:50|9296.9|9286.9|9296.3|9286.3|9296.9|9286.9|9296|9286|3
1632830880000|2021-09-28 12:08:00|9297.4|9287.4|9293.5|9283.5|9297.4|9287.4|9292.6|9282.6|10
1632830890000|2021-09-28 12:08:10|9293.1|9283.1|9296.5|9286.5|9296.5|9286.5|9293.1|9283.1|8
1632830900000|2021-09-28 12:08:20|9296.6|9286.6|9296.8|9286.8|9298|9288|9296.6|9286.6|8
1632830910000|2021-09-28 12:08:30|9297|9287|9296.8|9286.8|9297.6|9287.6|9296.8|9286.8|6
1632830920000|2021-09-28 12:08:40|9296.5|9286.5|9301.3|9291.3|9301.3|9291.3|9296.5|9286.5|7
1632830930000|2021-09-28 12:08:50|9300.1|9290.1|9299.5|9289.5|9300.1|9290.1|9299.5|9289.5|3
1632830940000|2021-09-28 12:09:00|9299.8|9289.8|9301.3|9291.3|9301.9|9291.9|9299.4|9289.4|7
1632830950000|2021-09-28 12:09:10|9301.1|9291.1|9300.8|9290.8|9301.1|9291.1|9300.5|9290.5|6
1632830960000|2021-09-28 12:09:20|9300.5|9290.5|9299.9|9289.9|9300.5|9290.5|9299.8|9289.8|6
1632830970000|2021-09-28 12:09:30|9299.6|9289.6|9300.4|9290.4|9300.4|9290.4|9299.6|9289.6|6
1632830980000|2021-09-28 12:09:40|9300.3|9290.3|9298.8|9288.8|9300.4|9290.4|9297.9|9287.9|9
1632830990000|2021-09-28 12:09:50|9298.9|9288.9|9299.5|9289.5|9300.5|9290.5|9298.9|9288.9|5
1632831000000|2021-09-28 12:10:00|9297.5|9287.5|9301.5|9291.5|9301.5|9291.5|9297.5|9287.5|9
1632831010000|2021-09-28 12:10:10|9302|9292|9297.8|9287.8|9302|9292|9297.8|9287.8|8
1632831020000|2021-09-28 12:10:20|9297.5|9287.5|9300.1|9290.1|9301.9|9291.9|9297.5|9287.5|13
1632831030000|2021-09-28 12:10:30|9298.9|9288.9|9295.6|9285.6|9298.9|9288.9|9295.6|9285.6|2
1632831040000|2021-09-28 12:10:40|9295.8|9285.8|9295.8|9285.8|9297.1|9287.1|9295.8|9285.8|8
1632831050000|2021-09-28 12:10:50|9295.5|9285.5|9295.1|9285.1|9297.1|9287.1|9294.8|9284.8|9
1632831060000|2021-09-28 12:11:00|9295|9285|9301.8|9291.8|9301.8|9291.8|9295|9285|18
1632831070000|2021-09-28 12:11:10|9301.6|9291.6|9301.9|9291.9|9302.1|9292.1|9300.9|9290.9|9
1632831080000|2021-09-28 12:11:20|9301.8|9291.8|9306.9|9296.9|9307.1|9297.1|9301.8|9291.8|11
1632831090000|2021-09-28 12:11:30|9306.4|9296.4|9306.6|9296.6|9307.8|9297.8|9304.6|9294.6|13
1632831100000|2021-09-28 12:11:40|9307.1|9297.1|9305.6|9295.6|9307.8|9297.8|9304.5|9294.5|14
1632831110000|2021-09-28 12:11:50|9306.4|9296.4|9305.6|9295.6|9306.4|9296.4|9305.6|9295.6|3
1632831120000|2021-09-28 12:12:00|9305.8|9295.8|9302.1|9292.1|9306.8|9296.8|9301.9|9291.9|15
1632831130000|2021-09-28 12:12:10|9302.5|9292.5|9303.6|9293.6|9304.1|9294.1|9302.5|9292.5|14
1632831140000|2021-09-28 12:12:20|9303.3|9293.3|9304.8|9294.8|9304.8|9294.8|9302|9292|8
1632831150000|2021-09-28 12:12:30|9305|9295|9307.3|9297.3|9307.3|9297.3|9305|9295|7
1632831170000|2021-09-28 12:12:50|9307.6|9297.6|9307.9|9297.9|9307.9|9297.9|9307.6|9297.6|2
1632831180000|2021-09-28 12:13:00|9307.8|9297.8|9305.1|9295.1|9307.8|9297.8|9303.4|9293.4|12
1632831190000|2021-09-28 12:13:10|9305|9295|9306.5|9296.5|9307.6|9297.6|9304.6|9294.6|12
1632831200000|2021-09-28 12:13:20|9306.6|9296.6|9306.1|9296.1|9307.4|9297.4|9306.1|9296.1|13
1632831230000|2021-09-28 12:13:50|9306.4|9296.4|9306.4|9296.4|9306.8|9296.8|9306.4|9296.4|6
1632831240000|2021-09-28 12:14:00|9306.1|9296.1|9308|9298|9308.1|9298.1|9306.1|9296.1|7
1632831250000|2021-09-28 12:14:10|9307.6|9297.6|9304.6|9294.6|9307.6|9297.6|9304.6|9294.6|8
1632831260000|2021-09-28 12:14:20|9305|9295|9307.9|9297.9|9307.9|9297.9|9305|9295|6
1632831270000|2021-09-28 12:14:30|9307.6|9297.6|9307.4|9297.4|9308.3|9298.3|9307.4|9297.4|11
1632831280000|2021-09-28 12:14:40|9307.8|9297.8|9308.3|9298.3|9308.4|9298.4|9307.8|9297.8|4
1632831290000|2021-09-28 12:14:50|9308|9298|9308|9298|9308.3|9298.3|9308|9298|5
1632831300000|2021-09-28 12:15:00|9309.1|9299.1|9310.8|9300.8|9313.6|9303.6|9309.1|9299.1|17
1632831310000|2021-09-28 12:15:10|9310.9|9300.9|9315.8|9305.8|9315.8|9305.8|9310.4|9300.4|14
1632831320000|2021-09-28 12:15:20|9316|9306|9314.3|9304.3|9316|9306|9314.3|9304.3|12
1632831330000|2021-09-28 12:15:30|9314.5|9304.5|9314.5|9304.5|9315.9|9305.9|9314.5|9304.5|9
1632831340000|2021-09-28 12:15:40|9313.5|9303.5|9313.9|9303.9|9314.1|9304.1|9312.5|9302.5|9
1632831350000|2021-09-28 12:15:50|9314.1|9304.1|9312.9|9302.9|9315|9305|9312.5|9302.5|13
1632831360000|2021-09-28 12:16:00|9312.4|9302.4|9318.5|9308.5|9318.9|9308.9|9312.4|9302.4|17
1632831370000|2021-09-28 12:16:10|9318.6|9308.6|9318.6|9308.6|9318.6|9308.6|9317.8|9307.8|12
1632831380000|2021-09-28 12:16:20|9318.4|9308.4|9319.1|9309.1|9319.1|9309.1|9318.4|9308.4|7
1632831390000|2021-09-28 12:16:30|9319|9309|9317.5|9307.5|9319|9309|9317.5|9307.5|11
1632831400000|2021-09-28 12:16:40|9317|9307|9317.3|9307.3|9318.1|9308.1|9316|9306|10
1632831410000|2021-09-28 12:16:50|9317.9|9307.9|9318.9|9308.9|9318.9|9308.9|9317.9|9307.9|5
1632831420000|2021-09-28 12:17:00|9319.1|9309.1|9319.9|9309.9|9320.1|9310.1|9319.1|9309.1|6
1632831430000|2021-09-28 12:17:10|9320.1|9310.1|9323.5|9313.5|9324.8|9314.8|9320.1|9310.1|15
1632831440000|2021-09-28 12:17:20|9323.6|9313.6|9324.4|9314.4|9325.3|9315.3|9323.6|9313.6|9
1632831450000|2021-09-28 12:17:30|9324|9314|9321.3|9311.3|9324|9314|9320.5|9310.5|6
1632831460000|2021-09-28 12:17:40|9322.1|9312.1|9321.6|9311.6|9322.1|9312.1|9321|9311|4
1632831470000|2021-09-28 12:17:50|9322.4|9312.4|9321.5|9311.5|9323.6|9313.6|9321|9311|13
1632831480000|2021-09-28 12:18:00|9321.8|9311.8|9322.3|9312.3|9322.9|9312.9|9321.8|9311.8|11
1632831490000|2021-09-28 12:18:10|9322.5|9312.5|9326.1|9316.1|9327.1|9317.1|9322.5|9312.5|16
1632831500000|2021-09-28 12:18:20|9326.4|9316.4|9325.4|9315.4|9326.4|9316.4|9324.8|9314.8|7
1632831510000|2021-09-28 12:18:30|9325.6|9315.6|9326.8|9316.8|9326.8|9316.8|9325.4|9315.4|8
1632831520000|2021-09-28 12:18:40|9327.1|9317.1|9328.8|9318.8|9328.8|9318.8|9327.1|9317.1|5
1632831530000|2021-09-28 12:18:50|9328.4|9318.4|9324.9|9314.9|9328.5|9318.5|9324.4|9314.4|18
1632831540000|2021-09-28 12:19:00|9325.5|9315.5|9323.8|9313.8|9325.5|9315.5|9322.5|9312.5|18
1632831550000|2021-09-28 12:19:10|9324.1|9314.1|9325.1|9315.1|9325.8|9315.8|9323.6|9313.6|12
1632831560000|2021-09-28 12:19:20|9325.4|9315.4|9323.6|9313.6|9325.4|9315.4|9323.5|9313.5|4
1632831570000|2021-09-28 12:19:30|9323.5|9313.5|9321.8|9311.8|9324|9314|9320.9|9310.9|8
1632831580000|2021-09-28 12:19:40|9322.5|9312.5|9318.8|9308.8|9324.6|9314.6|9318.4|9308.4|20
1632831590000|2021-09-28 12:19:50|9318.9|9308.9|9319.4|9309.4|9319.8|9309.8|9318.9|9308.9|12
1632831600000|2021-09-28 12:20:00|9319.3|9309.3|9318.3|9308.3|9319.3|9309.3|9316.6|9306.6|15
1632831610000|2021-09-28 12:20:10|9318.4|9308.4|9317.3|9307.3|9318.6|9308.6|9316.8|9306.8|12
1632831620000|2021-09-28 12:20:20|9316.8|9306.8|9325.1|9315.1|9325.6|9315.6|9316.8|9306.8|16
1632831630000|2021-09-28 12:20:30|9325.4|9315.4|9330.5|9320.5|9331.6|9321.6|9325.4|9315.4|24
1632831640000|2021-09-28 12:20:40|9329.9|9319.9|9328.6|9318.6|9331.6|9321.6|9328.6|9318.6|13
1632831650000|2021-09-28 12:20:50|9328.4|9318.4|9329.6|9319.6|9330.5|9320.5|9328.1|9318.1|18
1632831660000|2021-09-28 12:21:00|9329.5|9319.5|9331.1|9321.1|9331.1|9321.1|9327.9|9317.9|10
1632831670000|2021-09-28 12:21:10|9331.6|9321.6|9330.9|9320.9|9332|9322|9329.6|9319.6|12
1632831680000|2021-09-28 12:21:20|9331|9321|9336.6|9326.6|9336.6|9326.6|9330.8|9320.8|9
1632831690000|2021-09-28 12:21:30|9336.9|9326.9|9336.1|9326.1|9337.5|9327.5|9335.9|9325.9|12
1632831700000|2021-09-28 12:21:40|9336.6|9326.6|9333|9323|9337.1|9327.1|9333|9323|14
1632831710000|2021-09-28 12:21:50|9333.1|9323.1|9330|9320|9333.1|9323.1|9330|9320|9
1632831720000|2021-09-28 12:22:00|9330.1|9320.1|9327.9|9317.9|9330.5|9320.5|9327.9|9317.9|10
1632831730000|2021-09-28 12:22:10|9327.3|9317.3|9331.5|9321.5|9335|9325|9327.3|9317.3|17
1632831740000|2021-09-28 12:22:20|9330.8|9320.8|9330|9320|9334.4|9324.4|9330|9320|19
1632831750000|2021-09-28 12:22:30|9329.4|9319.4|9332.8|9322.8|9332.8|9322.8|9329.1|9319.1|11
1632831760000|2021-09-28 12:22:40|9332.3|9322.3|9329.4|9319.4|9332.8|9322.8|9329.1|9319.1|11
1632831770000|2021-09-28 12:22:50|9329.5|9319.5|9329.9|9319.9|9330.3|9320.3|9328.8|9318.8|13
1632831780000|2021-09-28 12:23:00|9331.1|9321.1|9331.1|9321.1|9331.8|9321.8|9329.6|9319.6|14
1632831790000|2021-09-28 12:23:10|9330.8|9320.8|9334.1|9324.1|9334.6|9324.6|9330.8|9320.8|14
1632831800000|2021-09-28 12:23:20|9334.3|9324.3|9332|9322|9334.3|9324.3|9332|9322|6
1632831810000|2021-09-28 12:23:30|9331.8|9321.8|9330.4|9320.4|9332|9322|9330|9320|11
1632831820000|2021-09-28 12:23:40|9331.9|9321.9|9331.5|9321.5|9332.3|9322.3|9331.5|9321.5|6
1632831830000|2021-09-28 12:23:50|9331.9|9321.9|9333|9323|9333|9323|9331.9|9321.9|3
1632831840000|2021-09-28 12:24:00|9333.5|9323.5|9334.4|9324.4|9336.6|9326.6|9333.5|9323.5|13
1632831850000|2021-09-28 12:24:10|9334.3|9324.3|9332.5|9322.5|9335.4|9325.4|9332.5|9322.5|10
1632831860000|2021-09-28 12:24:20|9332.3|9322.3|9330.1|9320.1|9332.5|9322.5|9329.8|9319.8|11
1632831870000|2021-09-28 12:24:30|9331.1|9321.1|9337.4|9327.4|9337.4|9327.4|9328.5|9318.5|14
1632831880000|2021-09-28 12:24:40|9337.3|9327.3|9333.8|9323.8|9337.3|9327.3|9332.4|9322.4|11
1632831890000|2021-09-28 12:24:50|9333.9|9323.9|9334.1|9324.1|9334.4|9324.4|9332.8|9322.8|12
1632831900000|2021-09-28 12:25:00|9334.4|9324.4|9332.6|9322.6|9334.4|9324.4|9326.8|9316.8|27
1632831910000|2021-09-28 12:25:10|9330.3|9320.3|9323|9313|9330.8|9320.8|9322.1|9312.1|20
1632831920000|2021-09-28 12:25:20|9322.4|9312.4|9323.3|9313.3|9323.8|9313.8|9322.4|9312.4|15
1632831930000|2021-09-28 12:25:30|9323|9313|9319.6|9309.6|9323|9313|9318.9|9308.9|18
1632831940000|2021-09-28 12:25:40|9319.5|9309.5|9320.3|9310.3|9320.3|9310.3|9318.4|9308.4|16
1632831950000|2021-09-28 12:25:50|9320.4|9310.4|9325.3|9315.3|9325.3|9315.3|9320.4|9310.4|9
1632831960000|2021-09-28 12:26:00|9325|9315|9325|9315|9325.8|9315.8|9324.9|9314.9|11
1632831970000|2021-09-28 12:26:10|9325.3|9315.3|9326.6|9316.6|9326.9|9316.9|9325|9315|8
1632831980000|2021-09-28 12:26:20|9327.3|9317.3|9325.1|9315.1|9327.3|9317.3|9325.1|9315.1|16
1632831990000|2021-09-28 12:26:30|9325.6|9315.6|9328|9318|9328.5|9318.5|9325.5|9315.5|13
1632832000000|2021-09-28 12:26:40|9329.6|9319.6|9329.5|9319.5|9330.9|9320.9|9329.5|9319.5|10
1632832010000|2021-09-28 12:26:50|9329.6|9319.6|9330.8|9320.8|9330.8|9320.8|9329.1|9319.1|12
1632832020000|2021-09-28 12:27:00|9330.6|9320.6|9335.4|9325.4|9335.4|9325.4|9329.6|9319.6|13
1632832030000|2021-09-28 12:27:10|9335.9|9325.9|9335.6|9325.6|9336.4|9326.4|9335.6|9325.6|5
1632832040000|2021-09-28 12:27:20|9335.4|9325.4|9337.6|9327.6|9337.6|9327.6|9335|9325|12
1632832050000|2021-09-28 12:27:30|9337.8|9327.8|9338.9|9328.9|9342.5|9332.5|9337.8|9327.8|11
1632832060000|2021-09-28 12:27:40|9338.8|9328.8|9342.3|9332.3|9343.5|9333.5|9338.8|9328.8|10
1632832070000|2021-09-28 12:27:50|9342.4|9332.4|9338.3|9328.3|9342.4|9332.4|9337.9|9327.9|15
1632832080000|2021-09-28 12:28:00|9338.5|9328.5|9342.6|9332.6|9342.6|9332.6|9338.5|9328.5|12
1632832090000|2021-09-28 12:28:10|9343.6|9333.6|9342.6|9332.6|9343.6|9333.6|9342.6|9332.6|4
1632832100000|2021-09-28 12:28:20|9343.1|9333.1|9342.4|9332.4|9343.1|9333.1|9341|9331|11
1632832110000|2021-09-28 12:28:30|9342.8|9332.8|9346.1|9336.1|9348.8|9338.8|9342.4|9332.4|14
1632832120000|2021-09-28 12:28:40|9346.4|9336.4|9349|9339|9350.6|9340.6|9344.1|9334.1|15
1632832130000|2021-09-28 12:28:50|9348.6|9338.6|9346.6|9336.6|9348.6|9338.6|9346.6|9336.6|8
1632832140000|2021-09-28 12:29:00|9346.5|9336.5|9343.4|9333.4|9346.5|9336.5|9339.8|9329.8|10
1632832150000|2021-09-28 12:29:10|9344.1|9334.1|9343.8|9333.8|9346.4|9336.4|9343.4|9333.4|10
1632832160000|2021-09-28 12:29:20|9344|9334|9341.5|9331.5|9344.3|9334.3|9341.5|9331.5|5
1632832170000|2021-09-28 12:29:30|9341.3|9331.3|9339.8|9329.8|9342.3|9332.3|9338.5|9328.5|10
1632832180000|2021-09-28 12:29:40|9340|9330|9342.3|9332.3|9342.3|9332.3|9339|9329|9
1632832190000|2021-09-28 12:29:50|9342|9332|9343.1|9333.1|9343.1|9333.1|9340.8|9330.8|9
1632832200000|2021-09-28 12:30:00|9342.6|9332.6|9338.5|9328.5|9342.6|9332.6|9337.8|9327.8|14
1632832210000|2021-09-28 12:30:10|9337.9|9327.9|9339.9|9329.9|9339.9|9329.9|9337.8|9327.8|4
1632832220000|2021-09-28 12:30:20|9340.5|9330.5|9334.9|9324.9|9340.8|9330.8|9334.5|9324.5|16
1632832230000|2021-09-28 12:30:30|9335.3|9325.3|9336|9326|9336.9|9326.9|9334.3|9324.3|15
1632832240000|2021-09-28 12:30:40|9335.4|9325.4|9333.9|9323.9|9336.3|9326.3|9333.6|9323.6|9
1632832250000|2021-09-28 12:30:50|9334|9324|9331.1|9321.1|9335|9325|9331.1|9321.1|11
1632832260000|2021-09-28 12:31:00|9331.6|9321.6|9331|9321|9331.9|9321.9|9330.8|9320.8|8
1632832270000|2021-09-28 12:31:10|9330.4|9320.4|9333.1|9323.1|9334|9324|9328.8|9318.8|14
1632832280000|2021-09-28 12:31:20|9333.8|9323.8|9330.8|9320.8|9335.5|9325.5|9330.3|9320.3|13
1632832290000|2021-09-28 12:31:30|9330.9|9320.9|9330.3|9320.3|9331.5|9321.5|9330.3|9320.3|9
1632832300000|2021-09-28 12:31:40|9329.8|9319.8|9329.5|9319.5|9330.4|9320.4|9329|9319|17
1632832310000|2021-09-28 12:31:50|9329|9319|9332.8|9322.8|9333.3|9323.3|9329|9319|15
1632832320000|2021-09-28 12:32:00|9332.9|9322.9|9333.9|9323.9|9334.3|9324.3|9330.1|9320.1|14
1632832330000|2021-09-28 12:32:10|9333.4|9323.4|9332.3|9322.3|9333.4|9323.4|9331.9|9321.9|5
1632832340000|2021-09-28 12:32:20|9332.4|9322.4|9332.1|9322.1|9335.4|9325.4|9331.6|9321.6|10
1632832350000|2021-09-28 12:32:30|9332.4|9322.4|9331.5|9321.5|9333|9323|9329.4|9319.4|18
1632832360000|2021-09-28 12:32:40|9331|9321|9331.3|9321.3|9332.8|9322.8|9328.1|9318.1|22
1632832370000|2021-09-28 12:32:50|9331.4|9321.4|9334|9324|9334|9324|9329.4|9319.4|16
1632832380000|2021-09-28 12:33:00|9334.5|9324.5|9334.3|9324.3|9334.5|9324.5|9333.5|9323.5|8
1632832390000|2021-09-28 12:33:10|9334|9324|9333.9|9323.9|9334.3|9324.3|9333.4|9323.4|8
1632832400000|2021-09-28 12:33:20|9334.1|9324.1|9331.3|9321.3|9334.8|9324.8|9330.8|9320.8|17
1632832410000|2021-09-28 12:33:30|9331.4|9321.4|9332.3|9322.3|9333.9|9323.9|9331.4|9321.4|13
1632832420000|2021-09-28 12:33:40|9331.8|9321.8|9330|9320|9331.9|9321.9|9329.5|9319.5|13
1632832430000|2021-09-28 12:33:50|9330.1|9320.1|9329.3|9319.3|9331.4|9321.4|9329.3|9319.3|13
1632832440000|2021-09-28 12:34:00|9330.8|9320.8|9331.3|9321.3|9333.8|9323.8|9330.8|9320.8|17
1632832450000|2021-09-28 12:34:10|9330.8|9320.8|9330.5|9320.5|9333|9323|9330.1|9320.1|15
1632832460000|2021-09-28 12:34:20|9329.1|9319.1|9331.8|9321.8|9332.9|9322.9|9329.1|9319.1|11
1632832470000|2021-09-28 12:34:30|9331|9321|9331.3|9321.3|9333|9323|9331|9321|12
1632832480000|2021-09-28 12:34:40|9331.5|9321.5|9329|9319|9331.5|9321.5|9327.9|9317.9|20
1632832490000|2021-09-28 12:34:50|9329.3|9319.3|9327.1|9317.1|9331.1|9321.1|9327.1|9317.1|10
1632832500000|2021-09-28 12:35:00|9327|9317|9327.9|9317.9|9328.3|9318.3|9324.3|9314.3|18
1632832510000|2021-09-28 12:35:10|9327.6|9317.6|9323.5|9313.5|9327.6|9317.6|9323.3|9313.3|11
1632832520000|2021-09-28 12:35:20|9321.9|9311.9|9326.8|9316.8|9326.8|9316.8|9321.9|9311.9|18
1632832530000|2021-09-28 12:35:30|9326.5|9316.5|9328.1|9318.1|9328.1|9318.1|9326.5|9316.5|10
1632832540000|2021-09-28 12:35:40|9326|9316|9327.5|9317.5|9327.5|9317.5|9325.8|9315.8|9
1632832550000|2021-09-28 12:35:50|9327.8|9317.8|9328.8|9318.8|9328.8|9318.8|9327.8|9317.8|6
1632832560000|2021-09-28 12:36:00|9328.5|9318.5|9328.8|9318.8|9329.3|9319.3|9328.1|9318.1|7
1632832570000|2021-09-28 12:36:10|9329.5|9319.5|9329|9319|9331.3|9321.3|9329|9319|11
1632832580000|2021-09-28 12:36:20|9328.9|9318.9|9324.1|9314.1|9329|9319|9323.3|9313.3|14
1632832590000|2021-09-28 12:36:30|9323.8|9313.8|9322.4|9312.4|9323.8|9313.8|9321.4|9311.4|13
1632832600000|2021-09-28 12:36:40|9322.3|9312.3|9321.4|9311.4|9322.3|9312.3|9320.8|9310.8|5
1632832610000|2021-09-28 12:36:50|9321.3|9311.3|9319|9309|9323.6|9313.6|9319|9309|12
1632832620000|2021-09-28 12:37:00|9317.9|9307.9|9317.1|9307.1|9319.3|9309.3|9316.3|9306.3|22
1632832630000|2021-09-28 12:37:10|9317.3|9307.3|9317.5|9307.5|9318.8|9308.8|9315.4|9305.4|14
1632832640000|2021-09-28 12:37:20|9317|9307|9315.5|9305.5|9318.6|9308.6|9315.5|9305.5|9
1632832650000|2021-09-28 12:37:30|9314.9|9304.9|9318.1|9308.1|9318.1|9308.1|9314.4|9304.4|13
1632832660000|2021-09-28 12:37:40|9318.5|9308.5|9315.4|9305.4|9318.5|9308.5|9315.4|9305.4|9
1632832670000|2021-09-28 12:37:50|9315.6|9305.6|9313.6|9303.6|9317.5|9307.5|9313.6|9303.6|16
1632832680000|2021-09-28 12:38:00|9313.8|9303.8|9315.5|9305.5|9316|9306|9313.8|9303.8|10
1632832690000|2021-09-28 12:38:10|9317.3|9307.3|9320.5|9310.5|9321.5|9311.5|9317.3|9307.3|21
1632832700000|2021-09-28 12:38:20|9319.4|9309.4|9319.8|9309.8|9321.6|9311.6|9319.1|9309.1|13
1632832710000|2021-09-28 12:38:30|9319.4|9309.4|9317.8|9307.8|9320.5|9310.5|9316.5|9306.5|20
1632832720000|2021-09-28 12:38:40|9317.3|9307.3|9318.4|9308.4|9318.5|9308.5|9316.9|9306.9|15
1632832730000|2021-09-28 12:38:50|9317.8|9307.8|9318.4|9308.4|9320.5|9310.5|9317.8|9307.8|12
1632832740000|2021-09-28 12:39:00|9318.3|9308.3|9319.8|9309.8|9319.8|9309.8|9316|9306|13
1632832750000|2021-09-28 12:39:10|9319.9|9309.9|9321.3|9311.3|9322|9312|9319.9|9309.9|21
1632832760000|2021-09-28 12:39:20|9321.1|9311.1|9317.9|9307.9|9321.9|9311.9|9317.9|9307.9|14
1632832770000|2021-09-28 12:39:30|9317.4|9307.4|9317.8|9307.8|9318.1|9308.1|9316|9306|18
1632832780000|2021-09-28 12:39:40|9317.4|9307.4|9317.3|9307.3|9317.4|9307.4|9316.8|9306.8|5
1632832790000|2021-09-28 12:39:50|9316.8|9306.8|9316.4|9306.4|9316.9|9306.9|9315.1|9305.1|18
1632832800000|2021-09-28 12:40:00|9316|9306|9313.5|9303.5|9316.3|9306.3|9313.5|9303.5|24
1632832810000|2021-09-28 12:40:10|9313.8|9303.8|9313|9303|9315.1|9305.1|9313|9303|13
1632832820000|2021-09-28 12:40:20|9312.8|9302.8|9311.5|9301.5|9312.8|9302.8|9311.5|9301.5|5
1632832830000|2021-09-28 12:40:30|9310.8|9300.8|9312.9|9302.9|9312.9|9302.9|9309.8|9299.8|8
1632832840000|2021-09-28 12:40:40|9314.1|9304.1|9316.8|9306.8|9316.8|9306.8|9314.1|9304.1|14
1632832850000|2021-09-28 12:40:50|9316.9|9306.9|9313.8|9303.8|9316.9|9306.9|9313.1|9303.1|8
1632832860000|2021-09-28 12:41:00|9313.9|9303.9|9314|9304|9315.3|9305.3|9313.9|9303.9|6
1632832870000|2021-09-28 12:41:10|9315.1|9305.1|9315.9|9305.9|9315.9|9305.9|9314.3|9304.3|8
1632832880000|2021-09-28 12:41:20|9315.5|9305.5|9317|9307|9317.3|9307.3|9315.5|9305.5|13
1632832890000|2021-09-28 12:41:30|9316.3|9306.3|9320.4|9310.4|9321.6|9311.6|9316.3|9306.3|15
1632832900000|2021-09-28 12:41:40|9319.4|9309.4|9309.4|9299.4|9319.4|9309.4|9309.4|9299.4|15
1632832910000|2021-09-28 12:41:50|9308.6|9298.6|9308.4|9298.4|9309.1|9299.1|9308|9298|18
1632832920000|2021-09-28 12:42:00|9309.9|9299.9|9310.4|9300.4|9310.6|9300.6|9308.5|9298.5|17
1632832930000|2021-09-28 12:42:10|9310.1|9300.1|9310.4|9300.4|9311.8|9301.8|9309.5|9299.5|17
1632832940000|2021-09-28 12:42:20|9310.6|9300.6|9313.1|9303.1|9315.3|9305.3|9310.6|9300.6|26
1632832950000|2021-09-28 12:42:30|9312.8|9302.8|9312.4|9302.4|9313.4|9303.4|9310.6|9300.6|15
1632832960000|2021-09-28 12:42:40|9313.4|9303.4|9315.4|9305.4|9316.1|9306.1|9313.4|9303.4|7
1632832970000|2021-09-28 12:42:50|9314.4|9304.4|9314.9|9304.9|9315.1|9305.1|9312.4|9302.4|9
1632832980000|2021-09-28 12:43:00|9315.1|9305.1|9313.4|9303.4|9315.6|9305.6|9313.4|9303.4|8
1632832990000|2021-09-28 12:43:10|9314.8|9304.8|9311.5|9301.5|9315|9305|9310.5|9300.5|16
1632833000000|2021-09-28 12:43:20|9311.6|9301.6|9310.9|9300.9|9312.3|9302.3|9310.8|9300.8|13
1632833010000|2021-09-28 12:43:30|9311|9301|9313.6|9303.6|9314.6|9304.6|9311|9301|9
1632833020000|2021-09-28 12:43:40|9313.4|9303.4|9311.6|9301.6|9313.4|9303.4|9308.5|9298.5|18
1632833030000|2021-09-28 12:43:50|9311|9301|9310.8|9300.8|9312.8|9302.8|9310.8|9300.8|12
1632833040000|2021-09-28 12:44:00|9310.3|9300.3|9312.6|9302.6|9314|9304|9310.3|9300.3|15
1632833050000|2021-09-28 12:44:10|9312.8|9302.8|9312.4|9302.4|9313.3|9303.3|9312.4|9302.4|9
1632833060000|2021-09-28 12:44:20|9312.3|9302.3|9311.9|9301.9|9312.5|9302.5|9311.3|9301.3|13
1632833070000|2021-09-28 12:44:30|9311.5|9301.5|9313.3|9303.3|9313.8|9303.8|9311.5|9301.5|14
1632833080000|2021-09-28 12:44:40|9313|9303|9312.5|9302.5|9314|9304|9312.3|9302.3|12
1632833090000|2021-09-28 12:44:50|9312.3|9302.3|9313|9303|9313|9303|9312.3|9302.3|3
1632833100000|2021-09-28 12:45:00|9312.5|9302.5|9313.5|9303.5|9313.5|9303.5|9311.8|9301.8|16
1632833110000|2021-09-28 12:45:10|9313.3|9303.3|9313.1|9303.1|9313.5|9303.5|9313.1|9303.1|3
1632833120000|2021-09-28 12:45:20|9312.9|9302.9|9313|9303|9314.4|9304.4|9312.8|9302.8|16
1632833130000|2021-09-28 12:45:30|9312.5|9302.5|9308.4|9298.4|9312.5|9302.5|9308|9298|19
1632833140000|2021-09-28 12:45:40|9308.6|9298.6|9314.4|9304.4|9314.8|9304.8|9308.4|9298.4|15
1632833150000|2021-09-28 12:45:50|9314.5|9304.5|9312.8|9302.8|9316|9306|9312.8|9302.8|12
1632833160000|2021-09-28 12:46:00|9313|9303|9314.5|9304.5|9315.6|9305.6|9312.1|9302.1|15
1632833170000|2021-09-28 12:46:10|9314.3|9304.3|9315.1|9305.1|9315.4|9305.4|9313.5|9303.5|12
1632833180000|2021-09-28 12:46:20|9315.5|9305.5|9318|9308|9318|9308|9315.1|9305.1|14
1632833190000|2021-09-28 12:46:30|9317.8|9307.8|9320.3|9310.3|9320.3|9310.3|9317.5|9307.5|10
1632833200000|2021-09-28 12:46:40|9320.8|9310.8|9323.5|9313.5|9323.8|9313.8|9320.8|9310.8|11
1632833210000|2021-09-28 12:46:50|9323.4|9313.4|9323.3|9313.3|9323.4|9313.4|9322.3|9312.3|7
1632833220000|2021-09-28 12:47:00|9323.4|9313.4|9322|9312|9323.4|9313.4|9322|9312|7
1632833230000|2021-09-28 12:47:10|9322.3|9312.3|9322.9|9312.9|9322.9|9312.9|9322.3|9312.3|6
1632833240000|2021-09-28 12:47:20|9323.1|9313.1|9323.3|9313.3|9323.3|9313.3|9323.1|9313.1|2
1632833250000|2021-09-28 12:47:30|9322.9|9312.9|9323.3|9313.3|9323.3|9313.3|9322.9|9312.9|7
1632833260000|2021-09-28 12:47:40|9323.8|9313.8|9328.5|9318.5|9328.5|9318.5|9323.8|9313.8|8
1632833270000|2021-09-28 12:47:50|9328|9318|9326.9|9316.9|9328|9318|9326.9|9316.9|7
1632833280000|2021-09-28 12:48:00|9325.9|9315.9|9325.5|9315.5|9325.9|9315.9|9324.4|9314.4|6
1632833290000|2021-09-28 12:48:10|9325.8|9315.8|9325.6|9315.6|9325.8|9315.8|9325.6|9315.6|2
1632833300000|2021-09-28 12:48:20|9325.8|9315.8|9326.1|9316.1|9326.5|9316.5|9325.8|9315.8|5
1632833310000|2021-09-28 12:48:30|9326|9316|9326|9316|9326|9316|9326|9316|1
1632833320000|2021-09-28 12:48:40|9325.6|9315.6|9323.9|9313.9|9325.6|9315.6|9323.8|9313.8|15
1632833330000|2021-09-28 12:48:50|9326.4|9316.4|9324.8|9314.8|9326.4|9316.4|9324.4|9314.4|17
1632833340000|2021-09-28 12:49:00|9324.9|9314.9|9323.9|9313.9|9325.1|9315.1|9322.4|9312.4|10
1632833350000|2021-09-28 12:49:10|9324.8|9314.8|9323.9|9313.9|9325.3|9315.3|9323.9|9313.9|7
1632833360000|2021-09-28 12:49:20|9323.8|9313.8|9325.5|9315.5|9325.5|9315.5|9323.8|9313.8|7
1632833370000|2021-09-28 12:49:30|9325.9|9315.9|9330.8|9320.8|9330.8|9320.8|9325.9|9315.9|12
1632833380000|2021-09-28 12:49:40|9330|9320|9330.3|9320.3|9330.6|9320.6|9330|9320|4
1632833390000|2021-09-28 12:49:50|9330.4|9320.4|9331.6|9321.6|9332|9322|9330.4|9320.4|6
1632833400000|2021-09-28 12:50:00|9331|9321|9329.3|9319.3|9331|9321|9329.3|9319.3|7
1632833410000|2021-09-28 12:50:10|9329.1|9319.1|9327.4|9317.4|9329.1|9319.1|9327.4|9317.4|3
1632833420000|2021-09-28 12:50:20|9326.8|9316.8|9323|9313|9326.8|9316.8|9321.8|9311.8|10
1632833430000|2021-09-28 12:50:30|9322.9|9312.9|9322.4|9312.4|9323.3|9313.3|9322.4|9312.4|4
1632833440000|2021-09-28 12:50:40|9322.5|9312.5|9323.3|9313.3|9323.4|9313.4|9322.4|9312.4|6
1632833450000|2021-09-28 12:50:50|9323.4|9313.4|9323|9313|9324.5|9314.5|9321.8|9311.8|9
1632833460000|2021-09-28 12:51:00|9323.3|9313.3|9325.9|9315.9|9325.9|9315.9|9323.3|9313.3|6
1632833470000|2021-09-28 12:51:10|9326.3|9316.3|9326.5|9316.5|9326.5|9316.5|9326.1|9316.1|4
1632833480000|2021-09-28 12:51:20|9326.1|9316.1|9321.6|9311.6|9326.1|9316.1|9321.6|9311.6|5
1632833490000|2021-09-28 12:51:30|9321.5|9311.5|9320.4|9310.4|9321.5|9311.5|9319.8|9309.8|5
1632833500000|2021-09-28 12:51:40|9320.3|9310.3|9319.1|9309.1|9320.3|9310.3|9318.3|9308.3|14
1632833510000|2021-09-28 12:51:50|9318.9|9308.9|9318.3|9308.3|9318.9|9308.9|9318|9308|12
1632833520000|2021-09-28 12:52:00|9318.9|9308.9|9319.5|9309.5|9320.3|9310.3|9318.9|9308.9|4
1632833530000|2021-09-28 12:52:10|9319.6|9309.6|9321.5|9311.5|9321.8|9311.8|9319.6|9309.6|6
1632833540000|2021-09-28 12:52:20|9321.8|9311.8|9321.5|9311.5|9321.8|9311.8|9321.5|9311.5|2
1632833550000|2021-09-28 12:52:30|9321.8|9311.8|9320.8|9310.8|9322.3|9312.3|9320.4|9310.4|6
1632833560000|2021-09-28 12:52:40|9319.8|9309.8|9321.9|9311.9|9321.9|9311.9|9319|9309|19
1632833570000|2021-09-28 12:52:50|9321.6|9311.6|9319.6|9309.6|9321.9|9311.9|9319.6|9309.6|7
1632833580000|2021-09-28 12:53:00|9319.8|9309.8|9319.5|9309.5|9321.3|9311.3|9319.4|9309.4|12
1632833590000|2021-09-28 12:53:10|9319.9|9309.9|9319.5|9309.5|9320.9|9310.9|9319.5|9309.5|10
1632833600000|2021-09-28 12:53:20|9319.3|9309.3|9320.4|9310.4|9320.4|9310.4|9319|9309|10
1632833610000|2021-09-28 12:53:30|9320.6|9310.6|9318.8|9308.8|9320.6|9310.6|9318.6|9308.6|11
1632833620000|2021-09-28 12:53:40|9318.9|9308.9|9317.5|9307.5|9318.9|9308.9|9315.8|9305.8|9
1632833640000|2021-09-28 12:54:00|9317.1|9307.1|9316.6|9306.6|9318.5|9308.5|9316|9306|9
1632833650000|2021-09-28 12:54:10|9316.4|9306.4|9316.6|9306.6|9316.6|9306.6|9316.4|9306.4|4
1632833660000|2021-09-28 12:54:20|9316.4|9306.4|9314.6|9304.6|9316.4|9306.4|9314.6|9304.6|6
1632833670000|2021-09-28 12:54:30|9314.9|9304.9|9314.9|9304.9|9315.5|9305.5|9314.9|9304.9|3
1632833680000|2021-09-28 12:54:40|9314.5|9304.5|9316|9306|9316|9306|9314.4|9304.4|10
1632833690000|2021-09-28 12:54:50|9316.3|9306.3|9316.5|9306.5|9318.1|9308.1|9316.3|9306.3|9
1632833700000|2021-09-28 12:55:00|9316.8|9306.8|9317.3|9307.3|9317.5|9307.5|9316.6|9306.6|7
1632833710000|2021-09-28 12:55:10|9317.8|9307.8|9320.6|9310.6|9320.9|9310.9|9317.8|9307.8|15
1632833720000|2021-09-28 12:55:20|9320.5|9310.5|9319.9|9309.9|9320.5|9310.5|9319.4|9309.4|10
1632833730000|2021-09-28 12:55:30|9320.1|9310.1|9319.3|9309.3|9320.4|9310.4|9319.3|9309.3|4
1632833740000|2021-09-28 12:55:40|9319.1|9309.1|9319.1|9309.1|9319.1|9309.1|9319.1|9309.1|1
1632833750000|2021-09-28 12:55:50|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.4|9309.4|3
1632833760000|2021-09-28 12:56:00|9319|9309|9317.9|9307.9|9319|9309|9317.8|9307.8|8
1632833770000|2021-09-28 12:56:10|9318.3|9308.3|9321.9|9311.9|9322.1|9312.1|9318.3|9308.3|13
1632833780000|2021-09-28 12:56:20|9321.5|9311.5|9322.3|9312.3|9322.3|9312.3|9321.5|9311.5|5
1632833790000|2021-09-28 12:56:30|9322.4|9312.4|9320.3|9310.3|9323|9313|9320.1|9310.1|6
1632833800000|2021-09-28 12:56:40|9320|9310|9320.5|9310.5|9321.4|9311.4|9318.9|9308.9|9
1632833810000|2021-09-28 12:56:50|9320.3|9310.3|9320|9310|9320.6|9310.6|9320|9310|4
1632833820000|2021-09-28 12:57:00|9320.3|9310.3|9318.6|9308.6|9320.3|9310.3|9317.8|9307.8|8
1632833830000|2021-09-28 12:57:10|9318.8|9308.8|9319.4|9309.4|9319.9|9309.9|9318.8|9308.8|4
1632833840000|2021-09-28 12:57:20|9318.3|9308.3|9320.1|9310.1|9320.4|9310.4|9318.3|9308.3|5
1632833850000|2021-09-28 12:57:30|9320.4|9310.4|9323.3|9313.3|9323.3|9313.3|9320.4|9310.4|6
1632833860000|2021-09-28 12:57:40|9323|9313|9323.4|9313.4|9323.5|9313.5|9321.9|9311.9|7
1632833870000|2021-09-28 12:57:50|9324|9314|9326.3|9316.3|9326.3|9316.3|9324|9314|7
1632833880000|2021-09-28 12:58:00|9325.9|9315.9|9326.5|9316.5|9326.5|9316.5|9325.9|9315.9|11
1632833890000|2021-09-28 12:58:10|9326.1|9316.1|9328.8|9318.8|9328.8|9318.8|9325.8|9315.8|16
1632833900000|2021-09-28 12:58:20|9328.1|9318.1|9328.1|9318.1|9328.6|9318.6|9327.8|9317.8|7
1632833910000|2021-09-28 12:58:30|9327.1|9317.1|9324.5|9314.5|9327.1|9317.1|9324.3|9314.3|8
1632833920000|2021-09-28 12:58:40|9324|9314|9325.4|9315.4|9325.4|9315.4|9323.8|9313.8|13
1632833930000|2021-09-28 12:58:50|9324.5|9314.5|9324.5|9314.5|9324.9|9314.9|9324.5|9314.5|8
1632833940000|2021-09-28 12:59:00|9324.8|9314.8|9326.8|9316.8|9327|9317|9323|9313|21
1632833950000|2021-09-28 12:59:10|9326.5|9316.5|9327.8|9317.8|9328.1|9318.1|9326.5|9316.5|7
1632833960000|2021-09-28 12:59:20|9328.5|9318.5|9330.8|9320.8|9331.6|9321.6|9327.9|9317.9|11
1632833970000|2021-09-28 12:59:30|9330.9|9320.9|9330.6|9320.6|9332|9322|9330.6|9320.6|13
1632833980000|2021-09-28 12:59:40|9330.4|9320.4|9330.3|9320.3|9330.4|9320.4|9328.6|9318.6|14
1632833990000|2021-09-28 12:59:50|9330.1|9320.1|9328.9|9318.9|9330.1|9320.1|9327.4|9317.4|11
1632834000000|2021-09-28 13:00:00|9327.8|9317.8|9320.3|9310.3|9329.5|9319.5|9315.9|9305.9|34
1632834010000|2021-09-28 13:00:10|9320.4|9310.4|9325.5|9315.5|9327|9317|9320|9310|29
1632834020000|2021-09-28 13:00:20|9325.4|9315.4|9328.4|9318.4|9328.4|9318.4|9323.5|9313.5|29
1632834030000|2021-09-28 13:00:30|9328.6|9318.6|9321.6|9311.6|9328.8|9318.8|9321.6|9311.6|29
1632834040000|2021-09-28 13:00:40|9321.8|9311.8|9327.8|9317.8|9329.5|9319.5|9321.8|9311.8|20
1632834050000|2021-09-28 13:00:50|9327.4|9317.4|9328|9318|9329.4|9319.4|9327.3|9317.3|14
1632834060000|2021-09-28 13:01:00|9328.4|9318.4|9323.8|9313.8|9328.9|9318.9|9322.4|9312.4|27
1632834070000|2021-09-28 13:01:10|9324.3|9314.3|9323.4|9313.4|9324.4|9314.4|9322|9312|17
1632834080000|2021-09-28 13:01:20|9323|9313|9321.5|9311.5|9323.9|9313.9|9321.5|9311.5|17
1632834090000|2021-09-28 13:01:30|9322.9|9312.9|9324.4|9314.4|9324.4|9314.4|9321.9|9311.9|18
1632834100000|2021-09-28 13:01:40|9325.1|9315.1|9326.5|9316.5|9328|9318|9325.1|9315.1|13
1632834110000|2021-09-28 13:01:50|9326.8|9316.8|9328|9318|9328.8|9318.8|9326.8|9316.8|10
1632834120000|2021-09-28 13:02:00|9327|9317|9328.3|9318.3|9328.4|9318.4|9326.9|9316.9|6
1632834130000|2021-09-28 13:02:10|9328.5|9318.5|9329.3|9319.3|9332|9322|9328.5|9318.5|17
1632834140000|2021-09-28 13:02:20|9328.3|9318.3|9320.9|9310.9|9328.6|9318.6|9319.5|9309.5|24
1632834150000|2021-09-28 13:02:30|9321|9311|9315.6|9305.6|9321|9311|9314.8|9304.8|23
1632834160000|2021-09-28 13:02:40|9315.5|9305.5|9315.3|9305.3|9317.8|9307.8|9315.3|9305.3|11
1632834170000|2021-09-28 13:02:50|9315.4|9305.4|9319.4|9309.4|9319.6|9309.6|9315.4|9305.4|10
1632834180000|2021-09-28 13:03:00|9319.1|9309.1|9318.6|9308.6|9320.4|9310.4|9318.6|9308.6|12
1632834190000|2021-09-28 13:03:10|9318.8|9308.8|9320|9310|9320|9310|9318|9308|10
1632834200000|2021-09-28 13:03:20|9319.6|9309.6|9319.4|9309.4|9320.5|9310.5|9319.3|9309.3|9
1632834210000|2021-09-28 13:03:30|9319.3|9309.3|9315.5|9305.5|9319.3|9309.3|9315.5|9305.5|7
1632834220000|2021-09-28 13:03:40|9315.4|9305.4|9315.6|9305.6|9315.6|9305.6|9315.3|9305.3|5
1632834230000|2021-09-28 13:03:50|9315.8|9305.8|9316.5|9306.5|9316.5|9306.5|9315.6|9305.6|4
1632834240000|2021-09-28 13:04:00|9316.3|9306.3|9314.3|9304.3|9316.5|9306.5|9314.3|9304.3|5
1632834250000|2021-09-28 13:04:10|9314|9304|9312.1|9302.1|9314|9304|9311.4|9301.4|10
1632834260000|2021-09-28 13:04:20|9311.9|9301.9|9309.4|9299.4|9312|9302|9309.1|9299.1|8
1632834270000|2021-09-28 13:04:30|9309|9299|9307.6|9297.6|9310.9|9300.9|9307.4|9297.4|12
1632834280000|2021-09-28 13:04:40|9308|9298|9308.8|9298.8|9309.4|9299.4|9308|9298|8
1632834290000|2021-09-28 13:04:50|9308.6|9298.6|9312.3|9302.3|9312.3|9302.3|9308|9298|21
1632834300000|2021-09-28 13:05:00|9311.8|9301.8|9310.6|9300.6|9312.5|9302.5|9310.4|9300.4|18
1632834310000|2021-09-28 13:05:10|9311|9301|9310.3|9300.3|9313.3|9303.3|9310.3|9300.3|9
1632834320000|2021-09-28 13:05:20|9310.1|9300.1|9310.8|9300.8|9312|9302|9309.5|9299.5|18
1632834330000|2021-09-28 13:05:30|9311.3|9301.3|9312.8|9302.8|9312.8|9302.8|9311.3|9301.3|3
1632834340000|2021-09-28 13:05:40|9313|9303|9317.6|9307.6|9318|9308|9313|9303|8
1632834350000|2021-09-28 13:05:50|9317.4|9307.4|9315|9305|9317.4|9307.4|9315|9305|9
1632834360000|2021-09-28 13:06:00|9315.3|9305.3|9321.6|9311.6|9321.6|9311.6|9315.3|9305.3|10
1632834370000|2021-09-28 13:06:10|9321.4|9311.4|9321.3|9311.3|9321.4|9311.4|9320.1|9310.1|6
1632834380000|2021-09-28 13:06:20|9321.1|9311.1|9322.4|9312.4|9322.4|9312.4|9319.3|9309.3|10
1632834390000|2021-09-28 13:06:30|9322.8|9312.8|9324|9314|9324.9|9314.9|9322.1|9312.1|13
1632834400000|2021-09-28 13:06:40|9323.1|9313.1|9318.3|9308.3|9324.3|9314.3|9317.8|9307.8|19
1632834410000|2021-09-28 13:06:50|9318|9308|9318.8|9308.8|9319|9309|9317.1|9307.1|18
1632834420000|2021-09-28 13:07:00|9319|9309|9316.5|9306.5|9319|9309|9315.8|9305.8|10
1632834430000|2021-09-28 13:07:10|9316.8|9306.8|9317|9307|9317.3|9307.3|9316.5|9306.5|15
1632834440000|2021-09-28 13:07:20|9316.5|9306.5|9319|9309|9319.5|9309.5|9316.3|9306.3|11
1632834450000|2021-09-28 13:07:30|9319.1|9309.1|9319.6|9309.6|9322.4|9312.4|9318.9|9308.9|15
1632834460000|2021-09-28 13:07:40|9320.1|9310.1|9319.3|9309.3|9321.4|9311.4|9318.6|9308.6|17
1632834470000|2021-09-28 13:07:50|9319.5|9309.5|9320.6|9310.6|9320.6|9310.6|9318.4|9308.4|16
1632834480000|2021-09-28 13:08:00|9320.8|9310.8|9320.4|9310.4|9320.8|9310.8|9317.3|9307.3|11
1632834490000|2021-09-28 13:08:10|9320.5|9310.5|9322.4|9312.4|9322.8|9312.8|9320.1|9310.1|13
1632834500000|2021-09-28 13:08:20|9322.6|9312.6|9320.1|9310.1|9322.6|9312.6|9320.1|9310.1|15
1632834510000|2021-09-28 13:08:30|9320.4|9310.4|9321.4|9311.4|9321.9|9311.9|9320.3|9310.3|17
1632834520000|2021-09-28 13:08:40|9321.3|9311.3|9321|9311|9321.3|9311.3|9320.8|9310.8|4
1632834530000|2021-09-28 13:08:50|9320.8|9310.8|9316.8|9306.8|9320.8|9310.8|9316.8|9306.8|13
1632834540000|2021-09-28 13:09:00|9316.4|9306.4|9312.3|9302.3|9316.4|9306.4|9311.5|9301.5|15
1632834550000|2021-09-28 13:09:10|9312.8|9302.8|9312.3|9302.3|9312.9|9302.9|9312.3|9302.3|4
1632834560000|2021-09-28 13:09:20|9312|9302|9312.8|9302.8|9312.8|9302.8|9311.5|9301.5|12
1632834570000|2021-09-28 13:09:30|9313.3|9303.3|9313.3|9303.3|9314.1|9304.1|9312.5|9302.5|8
1632834580000|2021-09-28 13:09:40|9313|9303|9316.1|9306.1|9316.1|9306.1|9312.3|9302.3|14
1632834590000|2021-09-28 13:09:50|9316.3|9306.3|9316.9|9306.9|9316.9|9306.9|9316.1|9306.1|7
1632834600000|2021-09-28 13:10:00|9317.3|9307.3|9318.4|9308.4|9319.6|9309.6|9317.3|9307.3|17
1632834610000|2021-09-28 13:10:10|9318.1|9308.1|9320.3|9310.3|9320.6|9310.6|9317.6|9307.6|13
1632834620000|2021-09-28 13:10:20|9320|9310|9319.1|9309.1|9320.4|9310.4|9318.8|9308.8|16
1632834630000|2021-09-28 13:10:30|9318.9|9308.9|9317.3|9307.3|9318.9|9308.9|9317.3|9307.3|10
1632834640000|2021-09-28 13:10:40|9317.1|9307.1|9316|9306|9317.1|9307.1|9315.8|9305.8|8
1632834650000|2021-09-28 13:10:50|9315.8|9305.8|9318.4|9308.4|9318.4|9308.4|9315.6|9305.6|11
1632834660000|2021-09-28 13:11:00|9318.1|9308.1|9321.6|9311.6|9321.6|9311.6|9318.1|9308.1|9
1632834670000|2021-09-28 13:11:10|9321.9|9311.9|9322.4|9312.4|9322.4|9312.4|9321.9|9311.9|3
1632834680000|2021-09-28 13:11:20|9322.3|9312.3|9320.9|9310.9|9322.3|9312.3|9319.9|9309.9|10
1632834690000|2021-09-28 13:11:30|9320.8|9310.8|9319.5|9309.5|9320.8|9310.8|9319.4|9309.4|5
1632834700000|2021-09-28 13:11:40|9318.6|9308.6|9319.9|9309.9|9319.9|9309.9|9318.6|9308.6|5
1632834710000|2021-09-28 13:11:50|9320.4|9310.4|9321.6|9311.6|9322.3|9312.3|9320.1|9310.1|10
1632834720000|2021-09-28 13:12:00|9321.3|9311.3|9322.9|9312.9|9322.9|9312.9|9321.3|9311.3|6
1632834730000|2021-09-28 13:12:10|9323.5|9313.5|9323.8|9313.8|9324.4|9314.4|9323.1|9313.1|15
1632834740000|2021-09-28 13:12:20|9324|9314|9315.3|9305.3|9324.1|9314.1|9315.3|9305.3|17
1632834750000|2021-09-28 13:12:30|9315|9305|9313.3|9303.3|9315|9305|9312.6|9302.6|15
1632834760000|2021-09-28 13:12:40|9313.4|9303.4|9312.8|9302.8|9313.4|9303.4|9311|9301|19
1632834770000|2021-09-28 13:12:50|9312.5|9302.5|9311.3|9301.3|9313.8|9303.8|9311.3|9301.3|11
1632834780000|2021-09-28 13:13:00|9311.1|9301.1|9312.3|9302.3|9312.6|9302.6|9311.1|9301.1|11
1632834790000|2021-09-28 13:13:10|9312.4|9302.4|9315.4|9305.4|9315.4|9305.4|9312.4|9302.4|5
1632834800000|2021-09-28 13:13:20|9315.5|9305.5|9316.4|9306.4|9317.9|9307.9|9315.5|9305.5|8
1632834810000|2021-09-28 13:13:30|9316.5|9306.5|9315|9305|9316.5|9306.5|9315|9305|12
1632834820000|2021-09-28 13:13:40|9315.1|9305.1|9315.6|9305.6|9316.6|9306.6|9315|9305|10
1632834830000|2021-09-28 13:13:50|9315.9|9305.9|9314.4|9304.4|9316.6|9306.6|9314.4|9304.4|13
1632834840000|2021-09-28 13:14:00|9314.5|9304.5|9315.8|9305.8|9316.6|9306.6|9314.3|9304.3|17
1632834850000|2021-09-28 13:14:10|9316|9306|9314.3|9304.3|9316|9306|9313.9|9303.9|8
1632834860000|2021-09-28 13:14:20|9314.5|9304.5|9311.3|9301.3|9314.5|9304.5|9311.3|9301.3|12
1632834870000|2021-09-28 13:14:30|9311.6|9301.6|9315.3|9305.3|9315.6|9305.6|9311.6|9301.6|15
1632834880000|2021-09-28 13:14:40|9315|9305|9314.6|9304.6|9315.4|9305.4|9314.6|9304.6|7
1632834890000|2021-09-28 13:14:50|9315.1|9305.1|9315|9305|9317.3|9307.3|9314.6|9304.6|13
1632834900000|2021-09-28 13:15:00|9314.5|9304.5|9313.5|9303.5|9314.5|9304.5|9312.5|9302.5|8
1632834910000|2021-09-28 13:15:10|9313.6|9303.6|9315.3|9305.3|9316.1|9306.1|9313.6|9303.6|9
1632834920000|2021-09-28 13:15:20|9314.5|9304.5|9314.3|9304.3|9315.3|9305.3|9313.6|9303.6|13
1632834930000|2021-09-28 13:15:30|9314.5|9304.5|9316.1|9306.1|9316.6|9306.6|9314.5|9304.5|8
1632834940000|2021-09-28 13:15:40|9316.6|9306.6|9311.9|9301.9|9318.1|9308.1|9311.4|9301.4|7
1632834950000|2021-09-28 13:15:50|9311.4|9301.4|9310.3|9300.3|9311.4|9301.4|9308.6|9298.6|14
1632834960000|2021-09-28 13:16:00|9310.4|9300.4|9308.4|9298.4|9310.6|9300.6|9307.9|9297.9|15
1632834970000|2021-09-28 13:16:10|9307.9|9297.9|9309.5|9299.5|9310|9300|9307.4|9297.4|13
1632834980000|2021-09-28 13:16:20|9309.6|9299.6|9311|9301|9311|9301|9309.6|9299.6|8
1632834990000|2021-09-28 13:16:30|9310.9|9300.9|9304.5|9294.5|9310.9|9300.9|9303.8|9293.8|21
1632835000000|2021-09-28 13:16:40|9304.6|9294.6|9304|9294|9304.6|9294.6|9303.1|9293.1|26
1632835010000|2021-09-28 13:16:50|9304.1|9294.1|9303.6|9293.6|9306.4|9296.4|9302.9|9292.9|24
1632835020000|2021-09-28 13:17:00|9303.4|9293.4|9301.3|9291.3|9303.4|9293.4|9301.3|9291.3|7
1632835030000|2021-09-28 13:17:10|9301.5|9291.5|9302.3|9292.3|9302.9|9292.9|9301|9291|12
1632835040000|2021-09-28 13:17:20|9302|9292|9302.3|9292.3|9302.8|9292.8|9302|9292|5
1632835050000|2021-09-28 13:17:30|9303.3|9293.3|9302.3|9292.3|9303.8|9293.8|9302.3|9292.3|8
1632835060000|2021-09-28 13:17:40|9302.5|9292.5|9299.4|9289.4|9302.5|9292.5|9299.4|9289.4|14
1632835070000|2021-09-28 13:17:50|9300.3|9290.3|9296.8|9286.8|9300.6|9290.6|9296.4|9286.4|13
1632835080000|2021-09-28 13:18:00|9297.6|9287.6|9299.6|9289.6|9299.6|9289.6|9297.1|9287.1|8
1632835090000|2021-09-28 13:18:10|9299.5|9289.5|9300.9|9290.9|9301|9291|9299.5|9289.5|11
1632835100000|2021-09-28 13:18:20|9301.1|9291.1|9302.3|9292.3|9302.3|9292.3|9301.1|9291.1|5
1632835110000|2021-09-28 13:18:30|9301.8|9291.8|9300.6|9290.6|9302|9292|9300.3|9290.3|13
1632835120000|2021-09-28 13:18:40|9299.8|9289.8|9302.1|9292.1|9302.4|9292.4|9299.8|9289.8|22
1632835130000|2021-09-28 13:18:50|9301.8|9291.8|9305.8|9295.8|9306.3|9296.3|9301.8|9291.8|23
1632835140000|2021-09-28 13:19:00|9305.6|9295.6|9304|9294|9306.5|9296.5|9304|9294|17
1632835150000|2021-09-28 13:19:10|9303.6|9293.6|9303.3|9293.3|9303.6|9293.6|9302.4|9292.4|11
1632835160000|2021-09-28 13:19:20|9303.1|9293.1|9303.4|9293.4|9303.4|9293.4|9302.9|9292.9|4
1632835170000|2021-09-28 13:19:30|9303.6|9293.6|9303.1|9293.1|9303.6|9293.6|9302.6|9292.6|5
1632835180000|2021-09-28 13:19:40|9303.3|9293.3|9305|9295|9305.1|9295.1|9303.3|9293.3|5
1632835190000|2021-09-28 13:19:50|9305.3|9295.3|9303.9|9293.9|9305.5|9295.5|9303.3|9293.3|11
1632835200000|2021-09-28 13:20:00|9303.4|9293.4|9306.8|9296.8|9307.8|9297.8|9303.4|9293.4|10
1632835210000|2021-09-28 13:20:10|9306.9|9296.9|9307.4|9297.4|9307.6|9297.6|9306.9|9296.9|10
1632835220000|2021-09-28 13:20:20|9307.1|9297.1|9310.8|9300.8|9312.3|9302.3|9307.1|9297.1|17
1632835230000|2021-09-28 13:20:30|9310|9300|9309|9299|9310.9|9300.9|9308.8|9298.8|11
1632835240000|2021-09-28 13:20:40|9308.5|9298.5|9309.1|9299.1|9310.3|9300.3|9308.5|9298.5|10
1632835250000|2021-09-28 13:20:50|9309.4|9299.4|9312.3|9302.3|9312.6|9302.6|9309|9299|16
1632835260000|2021-09-28 13:21:00|9312.4|9302.4|9309.4|9299.4|9312.9|9302.9|9308.5|9298.5|16
1632835270000|2021-09-28 13:21:10|9309.8|9299.8|9312.4|9302.4|9312.4|9302.4|9309.8|9299.8|10
1632835280000|2021-09-28 13:21:20|9312.5|9302.5|9312.5|9302.5|9313.5|9303.5|9312.4|9302.4|9
1632835290000|2021-09-28 13:21:30|9312.4|9302.4|9309|9299|9312.4|9302.4|9309|9299|9
1632835300000|2021-09-28 13:21:40|9308.9|9298.9|9306.9|9296.9|9309|9299|9306.9|9296.9|6
1632835310000|2021-09-28 13:21:50|9306.6|9296.6|9311.6|9301.6|9313.3|9303.3|9306.6|9296.6|19
1632835320000|2021-09-28 13:22:00|9313.5|9303.5|9319.8|9309.8|9320.1|9310.1|9313.5|9303.5|23
1632835330000|2021-09-28 13:22:10|9319.9|9309.9|9316|9306|9319.9|9309.9|9316|9306|13
1632835340000|2021-09-28 13:22:20|9316.8|9306.8|9318.8|9308.8|9318.9|9308.9|9316.8|9306.8|17
1632835350000|2021-09-28 13:22:30|9318.9|9308.9|9319.8|9309.8|9321|9311|9318.9|9308.9|14
1632835360000|2021-09-28 13:22:40|9320|9310|9321.1|9311.1|9321.1|9311.1|9319.1|9309.1|20
1632835370000|2021-09-28 13:22:50|9320.8|9310.8|9323.8|9313.8|9323.9|9313.9|9320.8|9310.8|15
1632835380000|2021-09-28 13:23:00|9323.4|9313.4|9322.1|9312.1|9324.6|9314.6|9322.1|9312.1|24
1632835390000|2021-09-28 13:23:10|9322.3|9312.3|9321.8|9311.8|9322.3|9312.3|9320.5|9310.5|10
1632835400000|2021-09-28 13:23:20|9321.4|9311.4|9328.5|9318.5|9331.8|9321.8|9321.4|9311.4|24
1632835410000|2021-09-28 13:23:30|9328.9|9318.9|9330.8|9320.8|9330.9|9320.9|9328.6|9318.6|16
1632835420000|2021-09-28 13:23:40|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|1
1632835430000|2021-09-28 13:23:50|9329.8|9319.8|9330.1|9320.1|9330.1|9320.1|9328.3|9318.3|9
1632835440000|2021-09-28 13:24:00|9329.9|9319.9|9329.4|9319.4|9329.9|9319.9|9327|9317|14
1632835450000|2021-09-28 13:24:10|9327.8|9317.8|9328.4|9318.4|9328.9|9318.9|9327.8|9317.8|6
1632835460000|2021-09-28 13:24:20|9327.4|9317.4|9329.8|9319.8|9329.8|9319.8|9327.1|9317.1|7
1632835470000|2021-09-28 13:24:30|9330.5|9320.5|9328.6|9318.6|9331|9321|9328.3|9318.3|10
1632835480000|2021-09-28 13:24:40|9328.8|9318.8|9330.1|9320.1|9330.6|9320.6|9328.8|9318.8|11
1632835490000|2021-09-28 13:24:50|9330.6|9320.6|9332|9322|9333.4|9323.4|9330.3|9320.3|21
1632835500000|2021-09-28 13:25:00|9332.4|9322.4|9330.6|9320.6|9335.1|9325.1|9330.6|9320.6|18
1632835510000|2021-09-28 13:25:10|9331|9321|9326.9|9316.9|9331|9321|9326.9|9316.9|22
1632835520000|2021-09-28 13:25:20|9327.1|9317.1|9328.5|9318.5|9329.1|9319.1|9327.1|9317.1|6
1632835540000|2021-09-28 13:25:40|9328.8|9318.8|9329.1|9319.1|9330.6|9320.6|9328.8|9318.8|10
1632835550000|2021-09-28 13:25:50|9329.5|9319.5|9329.5|9319.5|9330|9320|9329.1|9319.1|8
1632835560000|2021-09-28 13:26:00|9328.8|9318.8|9330.8|9320.8|9331|9321|9325.6|9315.6|17
1632835570000|2021-09-28 13:26:10|9330.4|9320.4|9331.4|9321.4|9331.4|9321.4|9330.4|9320.4|3
1632835580000|2021-09-28 13:26:20|9331.6|9321.6|9332|9322|9333.1|9323.1|9331.6|9321.6|18
1632835590000|2021-09-28 13:26:30|9332.4|9322.4|9335.1|9325.1|9335.3|9325.3|9332.4|9322.4|15
1632835600000|2021-09-28 13:26:40|9335.3|9325.3|9331.4|9321.4|9335.3|9325.3|9331.4|9321.4|10
1632835610000|2021-09-28 13:26:50|9330.3|9320.3|9330.9|9320.9|9331.6|9321.6|9330|9320|13
1632835620000|2021-09-28 13:27:00|9331|9321|9333.1|9323.1|9333.4|9323.4|9331|9321|9
1632835630000|2021-09-28 13:27:10|9332.4|9322.4|9331.1|9321.1|9332.4|9322.4|9330.4|9320.4|10
1632835640000|2021-09-28 13:27:20|9330.9|9320.9|9331|9321|9331.6|9321.6|9330.9|9320.9|6
1632835650000|2021-09-28 13:27:30|9330.8|9320.8|9328.1|9318.1|9330.8|9320.8|9328.1|9318.1|7
1632835660000|2021-09-28 13:27:40|9328|9318|9331.3|9321.3|9331.3|9321.3|9328|9318|12
1632835670000|2021-09-28 13:27:50|9331.8|9321.8|9331.5|9321.5|9333.3|9323.3|9331.5|9321.5|10
1632835680000|2021-09-28 13:28:00|9331.6|9321.6|9333.3|9323.3|9333.3|9323.3|9331.6|9321.6|11
1632835690000|2021-09-28 13:28:10|9333.4|9323.4|9336.3|9326.3|9336.3|9326.3|9333.4|9323.4|13
1632835700000|2021-09-28 13:28:20|9336.9|9326.9|9339.8|9329.8|9340.5|9330.5|9335.9|9325.9|20
1632835710000|2021-09-28 13:28:30|9340|9330|9340.4|9330.4|9342.1|9332.1|9340|9330|19
1632835720000|2021-09-28 13:28:40|9340.5|9330.5|9340.8|9330.8|9341|9331|9339.8|9329.8|8
1632835730000|2021-09-28 13:28:50|9340.1|9330.1|9338|9328|9340.3|9330.3|9335.8|9325.8|13
1632835740000|2021-09-28 13:29:00|9338.4|9328.4|9341.5|9331.5|9341.8|9331.8|9338.4|9328.4|14
1632835750000|2021-09-28 13:29:10|9341.3|9331.3|9340.4|9330.4|9341.3|9331.3|9339|9329|10
1632835760000|2021-09-28 13:29:20|9341.4|9331.4|9342.1|9332.1|9342.1|9332.1|9341|9331|7
1632835770000|2021-09-28 13:29:30|9342|9332|9343.6|9333.6|9343.6|9333.6|9341.5|9331.5|13
1632835780000|2021-09-28 13:29:40|9343.4|9333.4|9343.5|9333.5|9343.6|9333.6|9342.8|9332.8|6
1632835790000|2021-09-28 13:29:50|9343.1|9333.1|9342|9332|9343.6|9333.6|9341.5|9331.5|9
1632835800000|2021-09-28 13:30:00|9341.8|9331.8|9343.5|9333.5|9343.6|9333.6|9339.6|9329.6|28
1632835810000|2021-09-28 13:30:10|9343.3|9333.3|9342.8|9332.8|9343.9|9333.9|9341.4|9331.4|26
1632835820000|2021-09-28 13:30:20|9343.4|9333.4|9340.9|9330.9|9343.4|9333.4|9340.3|9330.3|20
1632835830000|2021-09-28 13:30:30|9340.6|9330.6|9340.3|9330.3|9340.6|9330.6|9338.5|9328.5|22
1632835840000|2021-09-28 13:30:40|9340.4|9330.4|9341.3|9331.3|9342.3|9332.3|9338|9328|23
1632835850000|2021-09-28 13:30:50|9339.6|9329.6|9341.6|9331.6|9341.8|9331.8|9339.3|9329.3|24
1632835860000|2021-09-28 13:31:00|9341.8|9331.8|9341.8|9331.8|9343.6|9333.6|9340.5|9330.5|21
1632835870000|2021-09-28 13:31:10|9340.8|9330.8|9337.3|9327.3|9342|9332|9337|9327|26
1632835880000|2021-09-28 13:31:20|9336|9326|9334.4|9324.4|9337.1|9327.1|9332.1|9322.1|31
1632835890000|2021-09-28 13:31:30|9332.9|9322.9|9333.1|9323.1|9336.6|9326.6|9332.5|9322.5|27
1632835900000|2021-09-28 13:31:40|9332.6|9322.6|9338.4|9328.4|9338.6|9328.6|9332.6|9322.6|28
1632835910000|2021-09-28 13:31:50|9338.8|9328.8|9341|9331|9341|9331|9338.8|9328.8|12
1632835920000|2021-09-28 13:32:00|9340.5|9330.5|9339.5|9329.5|9341.4|9331.4|9337.3|9327.3|22
1632835930000|2021-09-28 13:32:10|9338.9|9328.9|9335.9|9325.9|9338.9|9328.9|9335.1|9325.1|19
1632835940000|2021-09-28 13:32:20|9336|9326|9334.8|9324.8|9336.5|9326.5|9334.5|9324.5|19
1632835950000|2021-09-28 13:32:30|9335|9325|9336.8|9326.8|9337|9327|9334.5|9324.5|15
1632835960000|2021-09-28 13:32:40|9337|9327|9337.6|9327.6|9339|9329|9337|9327|20
1632835970000|2021-09-28 13:32:50|9337.3|9327.3|9333.8|9323.8|9337.3|9327.3|9333.4|9323.4|14
1632835980000|2021-09-28 13:33:00|9333.9|9323.9|9328.4|9318.4|9334.9|9324.9|9328.4|9318.4|25
1632835990000|2021-09-28 13:33:10|9328|9318|9328.3|9318.3|9330.4|9320.4|9328|9318|20
1632836000000|2021-09-28 13:33:20|9328.5|9318.5|9325.9|9315.9|9328.5|9318.5|9324.3|9314.3|23
1632836010000|2021-09-28 13:33:30|9326.1|9316.1|9324.1|9314.1|9327.5|9317.5|9324.1|9314.1|15
1632836020000|2021-09-28 13:33:40|9324.3|9314.3|9324.1|9314.1|9324.4|9314.4|9321.9|9311.9|18
1632836030000|2021-09-28 13:33:50|9324.5|9314.5|9320.3|9310.3|9324.5|9314.5|9320.3|9310.3|14
1632836040000|2021-09-28 13:34:00|9320.4|9310.4|9322|9312|9323.3|9313.3|9320|9310|12
1632836050000|2021-09-28 13:34:10|9322.4|9312.4|9325|9315|9325.6|9315.6|9322.4|9312.4|11
1632836060000|2021-09-28 13:34:20|9325.3|9315.3|9328|9318|9328|9318|9323.5|9313.5|14
1632836070000|2021-09-28 13:34:30|9327.6|9317.6|9326.3|9316.3|9327.9|9317.9|9325.8|9315.8|17
1632836080000|2021-09-28 13:34:40|9327|9317|9325.8|9315.8|9328.1|9318.1|9324.8|9314.8|22
1632836090000|2021-09-28 13:34:50|9326.3|9316.3|9326|9316|9327.6|9317.6|9324.8|9314.8|24
1632836100000|2021-09-28 13:35:00|9325.4|9315.4|9328.9|9318.9|9329.6|9319.6|9325.4|9315.4|25
1632836110000|2021-09-28 13:35:10|9328.8|9318.8|9323|9313|9328.8|9318.8|9323|9313|19
1632836120000|2021-09-28 13:35:20|9322.3|9312.3|9323|9313|9323.6|9313.6|9321.3|9311.3|14
1632836130000|2021-09-28 13:35:30|9323.5|9313.5|9321.6|9311.6|9324|9314|9321.6|9311.6|19
1632836140000|2021-09-28 13:35:40|9322|9312|9319.1|9309.1|9322.3|9312.3|9318.9|9308.9|18
1632836150000|2021-09-28 13:35:50|9319.4|9309.4|9319.4|9309.4|9320.4|9310.4|9316.5|9306.5|26
1632836160000|2021-09-28 13:36:00|9319.8|9309.8|9320.1|9310.1|9320.8|9310.8|9318.6|9308.6|21
1632836170000|2021-09-28 13:36:10|9319.9|9309.9|9319.8|9309.8|9321.5|9311.5|9319.8|9309.8|10
1632836180000|2021-09-28 13:36:20|9320|9310|9318.3|9308.3|9320.3|9310.3|9318.1|9308.1|20
1632836190000|2021-09-28 13:36:30|9318.5|9308.5|9318.6|9308.6|9319.1|9309.1|9318.5|9308.5|15
1632836200000|2021-09-28 13:36:40|9318.8|9308.8|9316.5|9306.5|9319.1|9309.1|9316.5|9306.5|18
1632836210000|2021-09-28 13:36:50|9316.1|9306.1|9319.5|9309.5|9320.8|9310.8|9316.1|9306.1|7
1632836220000|2021-09-28 13:37:00|9319.3|9309.3|9315.1|9305.1|9319.3|9309.3|9315.1|9305.1|18
1632836230000|2021-09-28 13:37:10|9315.3|9305.3|9315.1|9305.1|9317.1|9307.1|9314.5|9304.5|21
1632836240000|2021-09-28 13:37:20|9316.3|9306.3|9318.3|9308.3|9319.5|9309.5|9315|9305|12
1632836250000|2021-09-28 13:37:30|9317.3|9307.3|9318.5|9308.5|9318.6|9308.6|9317|9307|9
1632836260000|2021-09-28 13:37:40|9318.8|9308.8|9321.6|9311.6|9321.6|9311.6|9318|9308|15
1632836270000|2021-09-28 13:37:50|9321.3|9311.3|9319.5|9309.5|9322.3|9312.3|9319.5|9309.5|13
1632836280000|2021-09-28 13:38:00|9318.5|9308.5|9323.3|9313.3|9323.5|9313.5|9318.1|9308.1|15
1632836290000|2021-09-28 13:38:10|9322.9|9312.9|9324.6|9314.6|9325.8|9315.8|9321|9311|16
1632836300000|2021-09-28 13:38:20|9324.3|9314.3|9322.8|9312.8|9325.4|9315.4|9322.4|9312.4|17
1632836310000|2021-09-28 13:38:30|9323|9313|9323.3|9313.3|9323.9|9313.9|9321.9|9311.9|9
1632836320000|2021-09-28 13:38:40|9323|9313|9321.4|9311.4|9323|9313|9320.5|9310.5|8
1632836330000|2021-09-28 13:38:50|9321.8|9311.8|9320.1|9310.1|9322.8|9312.8|9320.1|9310.1|11
1632836340000|2021-09-28 13:39:00|9319.5|9309.5|9320|9310|9321|9311|9317.3|9307.3|21
1632836350000|2021-09-28 13:39:10|9319.6|9309.6|9318.5|9308.5|9320|9310|9318.1|9308.1|15
1632836360000|2021-09-28 13:39:20|9318.3|9308.3|9321|9311|9321|9311|9317.5|9307.5|19
1632836370000|2021-09-28 13:39:30|9321.1|9311.1|9322|9312|9322.9|9312.9|9319.9|9309.9|21
1632836380000|2021-09-28 13:39:40|9322.5|9312.5|9321|9311|9323.3|9313.3|9321|9311|18
1632836390000|2021-09-28 13:39:50|9320.9|9310.9|9322|9312|9322|9312|9319.8|9309.8|10
1632836400000|2021-09-28 13:40:00|9322.3|9312.3|9323.8|9313.8|9323.8|9313.8|9321.5|9311.5|19
1632836410000|2021-09-28 13:40:10|9324.4|9314.4|9324.8|9314.8|9325.8|9315.8|9323.3|9313.3|14
1632836420000|2021-09-28 13:40:20|9325|9315|9323.8|9313.8|9325.8|9315.8|9323.8|9313.8|17
1632836430000|2021-09-28 13:40:30|9324|9314|9324.3|9314.3|9326|9316|9324|9314|11
1632836440000|2021-09-28 13:40:40|9324|9314|9323|9313|9326|9316|9323|9313|8
1632836450000|2021-09-28 13:40:50|9322.8|9312.8|9320.8|9310.8|9322.8|9312.8|9320.8|9310.8|3
1632836460000|2021-09-28 13:41:00|9319.9|9309.9|9322.6|9312.6|9322.6|9312.6|9319.5|9309.5|18
1632836470000|2021-09-28 13:41:10|9322.5|9312.5|9324.8|9314.8|9326.5|9316.5|9322.5|9312.5|17
1632836480000|2021-09-28 13:41:20|9325|9315|9324.8|9314.8|9325|9315|9323.1|9313.1|9
1632836490000|2021-09-28 13:41:30|9324.5|9314.5|9323.8|9313.8|9324.8|9314.8|9322.9|9312.9|14
1632836500000|2021-09-28 13:41:40|9323.9|9313.9|9328.5|9318.5|9329.1|9319.1|9323.9|9313.9|16
1632836510000|2021-09-28 13:41:50|9328.8|9318.8|9329.4|9319.4|9329.5|9319.5|9327.5|9317.5|12
1632836520000|2021-09-28 13:42:00|9329.3|9319.3|9330.6|9320.6|9331.1|9321.1|9327.1|9317.1|19
1632836530000|2021-09-28 13:42:10|9331.1|9321.1|9330.5|9320.5|9331.4|9321.4|9329.3|9319.3|15
1632836540000|2021-09-28 13:42:20|9330.4|9320.4|9327.8|9317.8|9330.4|9320.4|9327.8|9317.8|22
1632836550000|2021-09-28 13:42:30|9327.4|9317.4|9328.9|9318.9|9328.9|9318.9|9326.4|9316.4|13
1632836560000|2021-09-28 13:42:40|9328.8|9318.8|9326.5|9316.5|9328.8|9318.8|9326.1|9316.1|18
1632836570000|2021-09-28 13:42:50|9327.6|9317.6|9326.3|9316.3|9327.6|9317.6|9325.6|9315.6|7
1632836580000|2021-09-28 13:43:00|9325.9|9315.9|9330.5|9320.5|9331.8|9321.8|9325.9|9315.9|13
1632836590000|2021-09-28 13:43:10|9330.1|9320.1|9331.4|9321.4|9331.4|9321.4|9330.1|9320.1|8
1632836600000|2021-09-28 13:43:20|9331.1|9321.1|9334|9324|9334|9324|9330|9320|20
1632836610000|2021-09-28 13:43:30|9334.3|9324.3|9333|9323|9334.3|9324.3|9333|9323|12
1632836620000|2021-09-28 13:43:40|9332.6|9322.6|9331.3|9321.3|9332.6|9322.6|9331.3|9321.3|8
1632836630000|2021-09-28 13:43:50|9331|9321|9329.3|9319.3|9331|9321|9329.3|9319.3|11
1632836640000|2021-09-28 13:44:00|9329.5|9319.5|9329.9|9319.9|9329.9|9319.9|9329.5|9319.5|3
1632836650000|2021-09-28 13:44:10|9330|9320|9332|9322|9332.9|9322.9|9330|9320|15
1632836660000|2021-09-28 13:44:20|9332.1|9322.1|9329.8|9319.8|9332.9|9322.9|9329.1|9319.1|13
1632836670000|2021-09-28 13:44:30|9328.8|9318.8|9330|9320|9330.1|9320.1|9328.8|9318.8|13
1632836680000|2021-09-28 13:44:40|9329.8|9319.8|9331|9321|9332.3|9322.3|9329.3|9319.3|15
1632836690000|2021-09-28 13:44:50|9331.3|9321.3|9328|9318|9331.9|9321.9|9328|9318|10
1632836700000|2021-09-28 13:45:00|9328.5|9318.5|9333.9|9323.9|9334|9324|9328.5|9318.5|18
1632836710000|2021-09-28 13:45:10|9334|9324|9337.5|9327.5|9338|9328|9334|9324|15
1632836720000|2021-09-28 13:45:20|9337.8|9327.8|9337.5|9327.5|9339.3|9329.3|9336.8|9326.8|16
1632836730000|2021-09-28 13:45:30|9335.4|9325.4|9333.4|9323.4|9336.4|9326.4|9332.1|9322.1|22
1632836740000|2021-09-28 13:45:40|9334|9324|9331.9|9321.9|9334.1|9324.1|9331.9|9321.9|15
1632836750000|2021-09-28 13:45:50|9332.5|9322.5|9331.9|9321.9|9332.5|9322.5|9331.9|9321.9|2
1632836760000|2021-09-28 13:46:00|9331.6|9321.6|9329.6|9319.6|9331.6|9321.6|9329|9319|11
1632836770000|2021-09-28 13:46:10|9328.8|9318.8|9326.6|9316.6|9328.8|9318.8|9325.6|9315.6|7
1632836780000|2021-09-28 13:46:20|9325.9|9315.9|9320.1|9310.1|9325.9|9315.9|9320.1|9310.1|14
1632836790000|2021-09-28 13:46:30|9319.8|9309.8|9318|9308|9321|9311|9318|9308|15
1632836800000|2021-09-28 13:46:40|9317.6|9307.6|9315|9305|9317.6|9307.6|9314|9304|20
1632836810000|2021-09-28 13:46:50|9314.8|9304.8|9313.3|9303.3|9315.8|9305.8|9312.6|9302.6|19
1632836820000|2021-09-28 13:47:00|9313.5|9303.5|9314.9|9304.9|9315.1|9305.1|9312.9|9302.9|15
1632836830000|2021-09-28 13:47:10|9314.6|9304.6|9314|9304|9315|9305|9313.3|9303.3|11
1632836840000|2021-09-28 13:47:20|9312.6|9302.6|9313.3|9303.3|9313.3|9303.3|9311.4|9301.4|17
1632836850000|2021-09-28 13:47:30|9314.5|9304.5|9312.4|9302.4|9316.8|9306.8|9312.4|9302.4|22
1632836860000|2021-09-28 13:47:40|9312.8|9302.8|9312.3|9302.3|9313|9303|9311.9|9301.9|12
1632836870000|2021-09-28 13:47:50|9312.5|9302.5|9311.3|9301.3|9312.5|9302.5|9309.5|9299.5|22
1632836880000|2021-09-28 13:48:00|9311.8|9301.8|9317|9307|9317.6|9307.6|9311|9301|20
1632836890000|2021-09-28 13:48:10|9316.8|9306.8|9313.5|9303.5|9316.8|9306.8|9312.6|9302.6|14
1632836900000|2021-09-28 13:48:20|9314.3|9304.3|9310.6|9300.6|9314.3|9304.3|9310.4|9300.4|14
1632836910000|2021-09-28 13:48:30|9311|9301|9309.4|9299.4|9311.1|9301.1|9309.1|9299.1|17
1632836920000|2021-09-28 13:48:40|9309.8|9299.8|9308.8|9298.8|9309.8|9299.8|9307|9297|21
1632836930000|2021-09-28 13:48:50|9309.5|9299.5|9310.8|9300.8|9310.8|9300.8|9308.9|9298.9|12
1632836940000|2021-09-28 13:49:00|9311|9301|9310.4|9300.4|9311|9301|9308.1|9298.1|15
1632836950000|2021-09-28 13:49:10|9310.6|9300.6|9307.8|9297.8|9310.6|9300.6|9307.8|9297.8|22
1632836960000|2021-09-28 13:49:20|9307.3|9297.3|9309.1|9299.1|9310.6|9300.6|9307.3|9297.3|13
1632836970000|2021-09-28 13:49:30|9309.6|9299.6|9309.3|9299.3|9309.6|9299.6|9308.8|9298.8|8
1632836980000|2021-09-28 13:49:40|9309.8|9299.8|9307.5|9297.5|9309.8|9299.8|9307.5|9297.5|13
1632836990000|2021-09-28 13:49:50|9307.1|9297.1|9303.9|9293.9|9307.1|9297.1|9302.6|9292.6|22
1632837000000|2021-09-28 13:50:00|9303.6|9293.6|9300.9|9290.9|9303.6|9293.6|9298.6|9288.6|20
1632837010000|2021-09-28 13:50:10|9300.8|9290.8|9297|9287|9300.8|9290.8|9296.5|9286.5|20
1632837020000|2021-09-28 13:50:20|9296.8|9286.8|9296.8|9286.8|9297.3|9287.3|9295.9|9285.9|15
1632837030000|2021-09-28 13:50:30|9297|9287|9295.9|9285.9|9297.3|9287.3|9295.9|9285.9|9
1632837040000|2021-09-28 13:50:40|9298|9288|9293.8|9283.8|9298|9288|9293.8|9283.8|18
1632837050000|2021-09-28 13:50:50|9293.6|9283.6|9292.1|9282.1|9293.6|9283.6|9292.1|9282.1|5
1632837060000|2021-09-28 13:51:00|9292.4|9282.4|9294|9284|9294|9284|9292.1|9282.1|13
1632837070000|2021-09-28 13:51:10|9293.8|9283.8|9292.6|9282.6|9294|9284|9292.6|9282.6|8
1632837080000|2021-09-28 13:51:20|9292.3|9282.3|9290.8|9280.8|9292.3|9282.3|9289|9279|14
1632837090000|2021-09-28 13:51:30|9290.6|9280.6|9290|9280|9290.8|9280.8|9289.8|9279.8|16
1632837100000|2021-09-28 13:51:40|9290.5|9280.5|9291.1|9281.1|9291.1|9281.1|9289.3|9279.3|16
1632837110000|2021-09-28 13:51:50|9291.3|9281.3|9290.6|9280.6|9291.3|9281.3|9290|9280|13
1632837120000|2021-09-28 13:52:00|9290.3|9280.3|9287.3|9277.3|9290.6|9280.6|9286.9|9276.9|17
1632837130000|2021-09-28 13:52:10|9286.9|9276.9|9281.3|9271.3|9287.4|9277.4|9280.9|9270.9|16
1632837140000|2021-09-28 13:52:20|9280.6|9270.6|9278.6|9268.6|9281.4|9271.4|9278.6|9268.6|18
1632837150000|2021-09-28 13:52:30|9277.6|9267.6|9277|9267|9280.6|9270.6|9274.1|9264.1|27
1632837160000|2021-09-28 13:52:40|9277.4|9267.4|9276.9|9266.9|9277.4|9267.4|9275|9265|12
1632837170000|2021-09-28 13:52:50|9277.4|9267.4|9274.5|9264.5|9277.9|9267.9|9274.5|9264.5|25
1632837180000|2021-09-28 13:53:00|9274.1|9264.1|9277.4|9267.4|9277.4|9267.4|9272.3|9262.3|22
1632837190000|2021-09-28 13:53:10|9277|9267|9274|9264|9277|9267|9272.3|9262.3|27
1632837200000|2021-09-28 13:53:20|9274.3|9264.3|9275.1|9265.1|9276.5|9266.5|9274.3|9264.3|10
1632837210000|2021-09-28 13:53:30|9275|9265|9272.6|9262.6|9277.1|9267.1|9272.6|9262.6|14
1632837220000|2021-09-28 13:53:40|9272.4|9262.4|9271.3|9261.3|9273.8|9263.8|9271.3|9261.3|22
1632837230000|2021-09-28 13:53:50|9271.5|9261.5|9271.4|9261.4|9273|9263|9271.4|9261.4|12
1632837240000|2021-09-28 13:54:00|9271|9261|9272.6|9262.6|9273|9263|9271|9261|7
1632837250000|2021-09-28 13:54:10|9272.8|9262.8|9279.9|9269.9|9279.9|9269.9|9272.8|9262.8|16
1632837260000|2021-09-28 13:54:20|9279.6|9269.6|9283|9273|9283|9273|9279.5|9269.5|15
1632837270000|2021-09-28 13:54:30|9283.6|9273.6|9281.6|9271.6|9283.8|9273.8|9279.9|9269.9|20
1632837280000|2021-09-28 13:54:40|9283.1|9273.1|9281.8|9271.8|9284.3|9274.3|9281.1|9271.1|21
1632837290000|2021-09-28 13:54:50|9281|9271|9284.5|9274.5|9284.8|9274.8|9281|9271|19
1632837300000|2021-09-28 13:55:00|9284.8|9274.8|9277.5|9267.5|9284.9|9274.9|9277.3|9267.3|19
1632837310000|2021-09-28 13:55:10|9277.1|9267.1|9275.1|9265.1|9277.1|9267.1|9273.6|9263.6|26
1632837320000|2021-09-28 13:55:20|9278.3|9268.3|9282.8|9272.8|9283.4|9273.4|9275.8|9265.8|21
1632837330000|2021-09-28 13:55:30|9283|9273|9282.1|9272.1|9283|9273|9281.1|9271.1|10
1632837340000|2021-09-28 13:55:40|9282.3|9272.3|9283.1|9273.1|9283.1|9273.1|9280.9|9270.9|14
1632837350000|2021-09-28 13:55:50|9283.9|9273.9|9288.9|9278.9|9288.9|9278.9|9283.9|9273.9|10
1632837360000|2021-09-28 13:56:00|9288.8|9278.8|9289.1|9279.1|9289.9|9279.9|9288.8|9278.8|13
1632837370000|2021-09-28 13:56:10|9289.9|9279.9|9294.4|9284.4|9294.5|9284.5|9289|9279|25
1632837380000|2021-09-28 13:56:20|9293.6|9283.6|9296.5|9286.5|9298.3|9288.3|9293.6|9283.6|20
1632837390000|2021-09-28 13:56:30|9297.3|9287.3|9294.1|9284.1|9297.3|9287.3|9292.6|9282.6|25
1632837400000|2021-09-28 13:56:40|9294.5|9284.5|9293|9283|9294.8|9284.8|9290.5|9280.5|33
1632837410000|2021-09-28 13:56:50|9292.3|9282.3|9294.4|9284.4|9295.1|9285.1|9291.3|9281.3|18
1632837420000|2021-09-28 13:57:00|9294.9|9284.9|9291.1|9281.1|9294.9|9284.9|9288.8|9278.8|26
1632837430000|2021-09-28 13:57:10|9290.6|9280.6|9287.5|9277.5|9290.9|9280.9|9282.1|9272.1|20
1632837440000|2021-09-28 13:57:20|9289.1|9279.1|9291.3|9281.3|9291.3|9281.3|9285.5|9275.5|18
1632837450000|2021-09-28 13:57:30|9292.6|9282.6|9289.8|9279.8|9294.3|9284.3|9289.8|9279.8|18
1632837460000|2021-09-28 13:57:40|9292.4|9282.4|9291.9|9281.9|9292.8|9282.8|9291.9|9281.9|12
1632837470000|2021-09-28 13:57:50|9291.6|9281.6|9291.5|9281.5|9291.6|9281.6|9291.4|9281.4|3
1632837480000|2021-09-28 13:58:00|9291.4|9281.4|9285.9|9275.9|9291.4|9281.4|9285.9|9275.9|11
1632837490000|2021-09-28 13:58:10|9285.6|9275.6|9285.6|9275.6|9285.6|9275.6|9285.4|9275.4|4
1632837500000|2021-09-28 13:58:20|9285.4|9275.4|9284.9|9274.9|9285.4|9275.4|9284.6|9274.6|4
1632837510000|2021-09-28 13:58:30|9285|9275|9284.6|9274.6|9285.1|9275.1|9284|9274|11
1632837520000|2021-09-28 13:58:40|9284.4|9274.4|9284.3|9274.3|9284.4|9274.4|9284.3|9274.3|4
1632837530000|2021-09-28 13:58:50|9283.3|9273.3|9285|9275|9285.6|9275.6|9283.3|9273.3|6
1632837540000|2021-09-28 13:59:00|9285.3|9275.3|9285.1|9275.1|9286.8|9276.8|9285|9275|10
1632837550000|2021-09-28 13:59:10|9285.3|9275.3|9285.4|9275.4|9285.4|9275.4|9285.3|9275.3|2
1632837560000|2021-09-28 13:59:20|9285.8|9275.8|9285.6|9275.6|9286|9276|9285.4|9275.4|6
1632837570000|2021-09-28 13:59:30|9288.3|9278.3|9288.6|9278.6|9288.8|9278.8|9286.4|9276.4|13
1632837580000|2021-09-28 13:59:40|9288.9|9278.9|9288.6|9278.6|9288.9|9278.9|9287.6|9277.6|11
1632837590000|2021-09-28 13:59:50|9288.9|9278.9|9288.5|9278.5|9289.9|9279.9|9288.5|9278.5|7
1632837600000|2021-09-28 14:00:00|9288.3|9278.3|9281.6|9271.6|9290.5|9280.5|9281.3|9271.3|26
1632837610000|2021-09-28 14:00:10|9281.4|9271.4|9282|9272|9282.3|9272.3|9280.6|9270.6|18
1632837620000|2021-09-28 14:00:20|9280.9|9270.9|9279.1|9269.1|9281.1|9271.1|9278.4|9268.4|22
1632837630000|2021-09-28 14:00:30|9279.9|9269.9|9282.8|9272.8|9283.5|9273.5|9279.9|9269.9|17
1632837640000|2021-09-28 14:00:40|9282.4|9272.4|9279.9|9269.9|9282.4|9272.4|9279.8|9269.8|20
1632837650000|2021-09-28 14:00:50|9280.6|9270.6|9280.3|9270.3|9280.9|9270.9|9279.8|9269.8|13
1632837660000|2021-09-28 14:01:00|9279.8|9269.8|9279.3|9269.3|9279.8|9269.8|9276.1|9266.1|22
1632837670000|2021-09-28 14:01:10|9279.4|9269.4|9277.5|9267.5|9280.4|9270.4|9277.5|9267.5|16
1632837680000|2021-09-28 14:01:20|9277.4|9267.4|9272.4|9262.4|9277.4|9267.4|9272.4|9262.4|9
1632837690000|2021-09-28 14:01:30|9272.5|9262.5|9272.3|9262.3|9272.9|9262.9|9272.3|9262.3|8
1632837700000|2021-09-28 14:01:40|9271.6|9261.6|9270.5|9260.5|9271.9|9261.9|9270.3|9260.3|16
1632837710000|2021-09-28 14:01:50|9270.4|9260.4|9270.3|9260.3|9270.8|9260.8|9269.6|9259.6|12
1632837720000|2021-09-28 14:02:00|9270|9260|9271.4|9261.4|9272.6|9262.6|9269.6|9259.6|17
1632837730000|2021-09-28 14:02:10|9272.1|9262.1|9271.5|9261.5|9272.1|9262.1|9269.9|9259.9|16
1632837740000|2021-09-28 14:02:20|9272.1|9262.1|9270.5|9260.5|9272.1|9262.1|9270.4|9260.4|7
1632837750000|2021-09-28 14:02:30|9271.1|9261.1|9271.9|9261.9|9271.9|9261.9|9270.4|9260.4|9
1632837760000|2021-09-28 14:02:40|9271.8|9261.8|9273.6|9263.6|9273.6|9263.6|9271.8|9261.8|5
1632837770000|2021-09-28 14:02:50|9273.9|9263.9|9270.3|9260.3|9273.9|9263.9|9270.3|9260.3|12
1632837780000|2021-09-28 14:03:00|9270.1|9260.1|9271|9261|9271|9261|9269.4|9259.4|11
1632837790000|2021-09-28 14:03:10|9271.8|9261.8|9273.1|9263.1|9273.1|9263.1|9271.8|9261.8|10
1632837800000|2021-09-28 14:03:20|9273.3|9263.3|9278.6|9268.6|9279.3|9269.3|9273.3|9263.3|22
1632837810000|2021-09-28 14:03:30|9278.9|9268.9|9280.5|9270.5|9280.5|9270.5|9277.8|9267.8|20
1632837820000|2021-09-28 14:03:40|9282.1|9272.1|9284.9|9274.9|9284.9|9274.9|9282|9272|11
1632837830000|2021-09-28 14:03:50|9284.6|9274.6|9287|9277|9287|9277|9284|9274|15
1632837840000|2021-09-28 14:04:00|9286.8|9276.8|9288.8|9278.8|9288.9|9278.9|9285.8|9275.8|17
1632837850000|2021-09-28 14:04:10|9289|9279|9292.8|9282.8|9294|9284|9288.8|9278.8|17
1632837860000|2021-09-28 14:04:20|9292.6|9282.6|9294.1|9284.1|9294.5|9284.5|9292.6|9282.6|8
1632837870000|2021-09-28 14:04:30|9294|9284|9292.3|9282.3|9294|9284|9292.3|9282.3|13
1632837880000|2021-09-28 14:04:40|9292.5|9282.5|9290.3|9280.3|9293.4|9283.4|9288.8|9278.8|16
1632837890000|2021-09-28 14:04:50|9290.1|9280.1|9291.1|9281.1|9291.3|9281.3|9290.1|9280.1|6
1632837900000|2021-09-28 14:05:00|9291.4|9281.4|9290.4|9280.4|9292.8|9282.8|9290.4|9280.4|17
1632837910000|2021-09-28 14:05:10|9290.9|9280.9|9292.1|9282.1|9292.1|9282.1|9290.6|9280.6|6
1632837920000|2021-09-28 14:05:20|9292|9282|9289.3|9279.3|9292|9282|9289.3|9279.3|11
1632837930000|2021-09-28 14:05:30|9289.4|9279.4|9287|9277|9289.4|9279.4|9285.9|9275.9|19
1632837940000|2021-09-28 14:05:40|9287.3|9277.3|9289.1|9279.1|9289.4|9279.4|9287.3|9277.3|8
1632837950000|2021-09-28 14:05:50|9289.4|9279.4|9292|9282|9292|9282|9289.1|9279.1|14
1632837960000|2021-09-28 14:06:00|9291.9|9281.9|9294.6|9284.6|9294.8|9284.8|9290.5|9280.5|21
1632837970000|2021-09-28 14:06:10|9294.4|9284.4|9287.5|9277.5|9294.4|9284.4|9287.3|9277.3|13
1632837980000|2021-09-28 14:06:20|9287.3|9277.3|9286.5|9276.5|9287.6|9277.6|9286.5|9276.5|5
1632837990000|2021-09-28 14:06:30|9286.4|9276.4|9283.1|9273.1|9286.4|9276.4|9283.1|9273.1|6
1632838000000|2021-09-28 14:06:40|9282.9|9272.9|9283.1|9273.1|9284.5|9274.5|9282.1|9272.1|11
1632838010000|2021-09-28 14:06:50|9282.9|9272.9|9284.4|9274.4|9284.6|9274.6|9282.4|9272.4|9
1632838020000|2021-09-28 14:07:00|9284.6|9274.6|9291.3|9281.3|9291.3|9281.3|9284.6|9274.6|21
1632838030000|2021-09-28 14:07:10|9291.4|9281.4|9287.6|9277.6|9292.3|9282.3|9287.6|9277.6|15
1632838040000|2021-09-28 14:07:20|9287.9|9277.9|9289.9|9279.9|9289.9|9279.9|9286.4|9276.4|17
1632838050000|2021-09-28 14:07:30|9290.1|9280.1|9288.1|9278.1|9290.1|9280.1|9288.1|9278.1|6
1632838060000|2021-09-28 14:07:40|9287.8|9277.8|9286.5|9276.5|9287.8|9277.8|9286.3|9276.3|9
1632838070000|2021-09-28 14:07:50|9287|9277|9287.1|9277.1|9288.3|9278.3|9286.5|9276.5|16
1632838080000|2021-09-28 14:08:00|9287.4|9277.4|9287.5|9277.5|9290.3|9280.3|9287.4|9277.4|19
1632838090000|2021-09-28 14:08:10|9287.8|9277.8|9288|9278|9289.4|9279.4|9287.4|9277.4|13
1632838100000|2021-09-28 14:08:20|9287.6|9277.6|9286.8|9276.8|9287.6|9277.6|9285.8|9275.8|13
1632838110000|2021-09-28 14:08:30|9286.5|9276.5|9285.5|9275.5|9286.5|9276.5|9285.5|9275.5|6
1632838120000|2021-09-28 14:08:40|9285.6|9275.6|9286|9276|9286.4|9276.4|9285.6|9275.6|5
1632838130000|2021-09-28 14:08:50|9285.3|9275.3|9290.3|9280.3|9290.3|9280.3|9285.3|9275.3|12
1632838140000|2021-09-28 14:09:00|9290.5|9280.5|9289.9|9279.9|9292|9282|9289.1|9279.1|26
1632838150000|2021-09-28 14:09:10|9290.3|9280.3|9289.3|9279.3|9290.3|9280.3|9287.9|9277.9|15
1632838160000|2021-09-28 14:09:20|9290|9280|9291.5|9281.5|9292.6|9282.6|9289.3|9279.3|20
1632838170000|2021-09-28 14:09:30|9291.3|9281.3|9291.1|9281.1|9291.5|9281.5|9290|9280|13
1632838180000|2021-09-28 14:09:40|9291.5|9281.5|9294.5|9284.5|9294.5|9284.5|9291.4|9281.4|7
1632838190000|2021-09-28 14:09:50|9294.8|9284.8|9293.8|9283.8|9294.8|9284.8|9293.8|9283.8|9
1632838200000|2021-09-28 14:10:00|9293.5|9283.5|9295.5|9285.5|9295.5|9285.5|9293.5|9283.5|15
1632838210000|2021-09-28 14:10:10|9295.4|9285.4|9292.8|9282.8|9295.4|9285.4|9291.1|9281.1|19
1632838220000|2021-09-28 14:10:20|9292.9|9282.9|9295.5|9285.5|9295.5|9285.5|9292|9282|14
1632838230000|2021-09-28 14:10:30|9295.6|9285.6|9301.5|9291.5|9301.6|9291.6|9295.6|9285.6|11
1632838240000|2021-09-28 14:10:40|9301.4|9291.4|9301|9291|9302.1|9292.1|9300.5|9290.5|17
1632838250000|2021-09-28 14:10:50|9300.8|9290.8|9296|9286|9300.9|9290.9|9296|9286|23
1632838260000|2021-09-28 14:11:00|9295|9285|9294.5|9284.5|9295|9285|9292.4|9282.4|16
1632838270000|2021-09-28 14:11:10|9294|9284|9294.5|9284.5|9296.5|9286.5|9293.5|9283.5|12
1632838280000|2021-09-28 14:11:20|9294.6|9284.6|9296|9286|9296.8|9286.8|9294.5|9284.5|19
1632838290000|2021-09-28 14:11:30|9296.3|9286.3|9295.3|9285.3|9297.1|9287.1|9295.3|9285.3|11
1632838300000|2021-09-28 14:11:40|9295.6|9285.6|9294.9|9284.9|9295.6|9285.6|9292.6|9282.6|19
1632838310000|2021-09-28 14:11:50|9295|9285|9292.9|9282.9|9295|9285|9292.5|9282.5|11
1632838320000|2021-09-28 14:12:00|9292.4|9282.4|9290|9280|9293.3|9283.3|9289.8|9279.8|16
1632838330000|2021-09-28 14:12:10|9289.8|9279.8|9287.3|9277.3|9289.9|9279.9|9285.1|9275.1|24
1632838340000|2021-09-28 14:12:20|9289.3|9279.3|9293|9283|9293.4|9283.4|9289.3|9279.3|19
1632838350000|2021-09-28 14:12:30|9292.5|9282.5|9292|9282|9292.5|9282.5|9289.4|9279.4|15
1632838360000|2021-09-28 14:12:40|9292.1|9282.1|9293.4|9283.4|9294.4|9284.4|9292.1|9282.1|15
1632838370000|2021-09-28 14:12:50|9293.5|9283.5|9293.5|9283.5|9293.9|9283.9|9293.4|9283.4|4
1632838380000|2021-09-28 14:13:00|9293.1|9283.1|9293.5|9283.5|9293.8|9283.8|9290.8|9280.8|19
1632838390000|2021-09-28 14:13:10|9292.5|9282.5|9291.3|9281.3|9292.5|9282.5|9290.8|9280.8|13
1632838400000|2021-09-28 14:13:20|9291|9281|9287|9277|9291.5|9281.5|9287|9277|15
1632838410000|2021-09-28 14:13:30|9286.6|9276.6|9289.4|9279.4|9289.4|9279.4|9286.6|9276.6|18
1632838420000|2021-09-28 14:13:40|9288.9|9278.9|9289.5|9279.5|9290.9|9280.9|9288.9|9278.9|14
1632838430000|2021-09-28 14:13:50|9289.8|9279.8|9290.5|9280.5|9293.4|9283.4|9289.8|9279.8|15
1632838440000|2021-09-28 14:14:00|9290.8|9280.8|9291.6|9281.6|9291.6|9281.6|9289.5|9279.5|8
1632838450000|2021-09-28 14:14:10|9292.1|9282.1|9289.4|9279.4|9293.6|9283.6|9289.4|9279.4|15
1632838460000|2021-09-28 14:14:20|9289.3|9279.3|9287|9277|9289.3|9279.3|9286.3|9276.3|13
1632838470000|2021-09-28 14:14:30|9286.6|9276.6|9290|9280|9290.6|9280.6|9286.6|9276.6|16
1632838480000|2021-09-28 14:14:40|9289.6|9279.6|9290.9|9280.9|9291.1|9281.1|9289.5|9279.5|12
1632838490000|2021-09-28 14:14:50|9290.8|9280.8|9287.6|9277.6|9290.8|9280.8|9286.3|9276.3|17
1632838500000|2021-09-28 14:15:00|9286.5|9276.5|9284.5|9274.5|9287.1|9277.1|9284.5|9274.5|16
1632838510000|2021-09-28 14:15:10|9284.1|9274.1|9284.8|9274.8|9285.4|9275.4|9282.3|9272.3|11
1632838520000|2021-09-28 14:15:20|9285|9275|9283.8|9273.8|9286|9276|9283.8|9273.8|17
1632838530000|2021-09-28 14:15:30|9284|9274|9282.1|9272.1|9286.4|9276.4|9282.1|9272.1|30
1632838540000|2021-09-28 14:15:40|9282.8|9272.8|9283.5|9273.5|9285.4|9275.4|9282.8|9272.8|19
1632838550000|2021-09-28 14:15:50|9283.1|9273.1|9283.8|9273.8|9283.9|9273.9|9281.9|9271.9|15
1632838560000|2021-09-28 14:16:00|9284.5|9274.5|9284.3|9274.3|9285.4|9275.4|9282|9272|23
1632838570000|2021-09-28 14:16:10|9286|9276|9287.3|9277.3|9287.6|9277.6|9285.8|9275.8|20
1632838580000|2021-09-28 14:16:20|9287.4|9277.4|9287.3|9277.3|9287.6|9277.6|9285.8|9275.8|16
1632838590000|2021-09-28 14:16:30|9287.1|9277.1|9287|9277|9287.9|9277.9|9285.6|9275.6|9
1632838600000|2021-09-28 14:16:40|9286.8|9276.8|9286.5|9276.5|9287.6|9277.6|9285.5|9275.5|13
1632838610000|2021-09-28 14:16:50|9286.8|9276.8|9284.3|9274.3|9286.8|9276.8|9284.1|9274.1|11
1632838620000|2021-09-28 14:17:00|9283.6|9273.6|9282.8|9272.8|9283.6|9273.6|9282.3|9272.3|12
1632838630000|2021-09-28 14:17:10|9283|9273|9283.3|9273.3|9284|9274|9283|9273|6
1632838640000|2021-09-28 14:17:20|9283.5|9273.5|9282.8|9272.8|9284.8|9274.8|9282.8|9272.8|11
1632838650000|2021-09-28 14:17:30|9283.1|9273.1|9283.4|9273.4|9283.4|9273.4|9282.3|9272.3|10
1632838660000|2021-09-28 14:17:40|9283.3|9273.3|9284.4|9274.4|9285.5|9275.5|9282.8|9272.8|14
1632838670000|2021-09-28 14:17:50|9283.9|9273.9|9282.3|9272.3|9283.9|9273.9|9281.5|9271.5|12
1632838680000|2021-09-28 14:18:00|9282|9272|9286.8|9276.8|9286.8|9276.8|9278.1|9268.1|17
1632838690000|2021-09-28 14:18:10|9287|9277|9287.3|9277.3|9287.3|9277.3|9286|9276|12
1632838700000|2021-09-28 14:18:20|9286.8|9276.8|9288.9|9278.9|9289.3|9279.3|9286.8|9276.8|15
1632838710000|2021-09-28 14:18:30|9289|9279|9287.3|9277.3|9289|9279|9286.1|9276.1|12
1632838720000|2021-09-28 14:18:40|9287|9277|9282|9272|9287.3|9277.3|9282|9272|13
1632838730000|2021-09-28 14:18:50|9282.4|9272.4|9285.8|9275.8|9286.1|9276.1|9282.4|9272.4|20
1632838740000|2021-09-28 14:19:00|9286.3|9276.3|9279.8|9269.8|9286.3|9276.3|9279.8|9269.8|21
1632838750000|2021-09-28 14:19:10|9281.1|9271.1|9284.5|9274.5|9285.1|9275.1|9281.1|9271.1|17
1632838760000|2021-09-28 14:19:20|9284.9|9274.9|9285.8|9275.8|9287.3|9277.3|9284.9|9274.9|24
1632838770000|2021-09-28 14:19:30|9285.5|9275.5|9289.5|9279.5|9289.5|9279.5|9285.4|9275.4|22
1632838780000|2021-09-28 14:19:40|9289.3|9279.3|9287|9277|9289.3|9279.3|9287|9277|9
1632838790000|2021-09-28 14:19:50|9286|9276|9286.5|9276.5|9286.5|9276.5|9285.4|9275.4|4
1632838800000|2021-09-28 14:20:00|9286.6|9276.6|9284.6|9274.6|9286.6|9276.6|9284.1|9274.1|14
1632838810000|2021-09-28 14:20:10|9284.5|9274.5|9285.9|9275.9|9285.9|9275.9|9284|9274|9
1632838820000|2021-09-28 14:20:20|9286.1|9276.1|9289.8|9279.8|9290.3|9280.3|9285.9|9275.9|13
1632838830000|2021-09-28 14:20:30|9289.6|9279.6|9283.9|9273.9|9289.6|9279.6|9283.8|9273.8|14
1632838840000|2021-09-28 14:20:40|9282.8|9272.8|9278.8|9268.8|9282.8|9272.8|9278.3|9268.3|21
1632838850000|2021-09-28 14:20:50|9279|9269|9277|9267|9279.3|9269.3|9276.9|9266.9|15
1632838860000|2021-09-28 14:21:00|9276.8|9266.8|9275|9265|9276.8|9266.8|9274.6|9264.6|16
1632838870000|2021-09-28 14:21:10|9274.5|9264.5|9272.1|9262.1|9274.5|9264.5|9271.9|9261.9|16
1632838880000|2021-09-28 14:21:20|9272.4|9262.4|9272.5|9262.5|9272.6|9262.6|9271.3|9261.3|21
1632838890000|2021-09-28 14:21:30|9272.6|9262.6|9273.9|9263.9|9274.4|9264.4|9271.9|9261.9|28
1632838900000|2021-09-28 14:21:40|9273.8|9263.8|9271.6|9261.6|9273.8|9263.8|9271.6|9261.6|23
1632838910000|2021-09-28 14:21:50|9272.6|9262.6|9270.4|9260.4|9272.9|9262.9|9269.9|9259.9|19
1632838920000|2021-09-28 14:22:00|9270.1|9260.1|9269.6|9259.6|9271.5|9261.5|9269.6|9259.6|16
1632838930000|2021-09-28 14:22:10|9270.1|9260.1|9271.1|9261.1|9271.1|9261.1|9268.8|9258.8|19
1632838940000|2021-09-28 14:22:20|9271.4|9261.4|9268.9|9258.9|9271.4|9261.4|9268.9|9258.9|14
1632838950000|2021-09-28 14:22:30|9268.6|9258.6|9267.9|9257.9|9269.4|9259.4|9267.5|9257.5|24
1632838960000|2021-09-28 14:22:40|9267.4|9257.4|9267.6|9257.6|9268.9|9258.9|9266.8|9256.8|23
1632838970000|2021-09-28 14:22:50|9267.4|9257.4|9262.8|9252.8|9267.6|9257.6|9262.4|9252.4|21
1632838980000|2021-09-28 14:23:00|9262.6|9252.6|9266.1|9256.1|9266.1|9256.1|9262.6|9252.6|15
1632838990000|2021-09-28 14:23:10|9266.3|9256.3|9271.3|9261.3|9271.4|9261.4|9266.3|9256.3|12
1632839000000|2021-09-28 14:23:20|9271.4|9261.4|9277|9267|9277|9267|9271.3|9261.3|16
1632839010000|2021-09-28 14:23:30|9276.9|9266.9|9281.6|9271.6|9283|9273|9275.3|9265.3|20
1632839020000|2021-09-28 14:23:40|9281.1|9271.1|9278.6|9268.6|9281.1|9271.1|9277|9267|24
1632839030000|2021-09-28 14:23:50|9278.4|9268.4|9273|9263|9278.4|9268.4|9273|9263|25
1632839040000|2021-09-28 14:24:00|9272.5|9262.5|9275.4|9265.4|9275.6|9265.6|9271.9|9261.9|21
1632839050000|2021-09-28 14:24:10|9275.6|9265.6|9274.5|9264.5|9277.1|9267.1|9274.5|9264.5|16
1632839060000|2021-09-28 14:24:20|9274.4|9264.4|9279.8|9269.8|9279.8|9269.8|9274.4|9264.4|16
1632839070000|2021-09-28 14:24:30|9280.6|9270.6|9281.5|9271.5|9281.8|9271.8|9277.5|9267.5|24
1632839080000|2021-09-28 14:24:40|9281.8|9271.8|9283.9|9273.9|9283.9|9273.9|9280.3|9270.3|30
1632839090000|2021-09-28 14:24:50|9284.3|9274.3|9283.4|9273.4|9285.9|9275.9|9283.1|9273.1|23
1632839100000|2021-09-28 14:25:00|9282.5|9272.5|9280.1|9270.1|9285.4|9275.4|9280|9270|22
1632839110000|2021-09-28 14:25:10|9279.9|9269.9|9287.8|9277.8|9287.8|9277.8|9279.9|9269.9|25
1632839120000|2021-09-28 14:25:20|9287.5|9277.5|9295|9285|9296.5|9286.5|9287.3|9277.3|24
1632839130000|2021-09-28 14:25:30|9295.4|9285.4|9290.5|9280.5|9295.4|9285.4|9290.5|9280.5|25
1632839140000|2021-09-28 14:25:40|9289.5|9279.5|9290.8|9280.8|9290.8|9280.8|9288.4|9278.4|18
1632839150000|2021-09-28 14:25:50|9291.1|9281.1|9287.4|9277.4|9291.8|9281.8|9287.4|9277.4|26
1632839160000|2021-09-28 14:26:00|9287|9277|9284.8|9274.8|9287.8|9277.8|9284.8|9274.8|14
1632839170000|2021-09-28 14:26:10|9284.9|9274.9|9289|9279|9289|9279|9284.8|9274.8|21
1632839180000|2021-09-28 14:26:20|9288.6|9278.6|9289.5|9279.5|9290.3|9280.3|9288.6|9278.6|13
1632839190000|2021-09-28 14:26:30|9288.8|9278.8|9286.6|9276.6|9289.1|9279.1|9285.1|9275.1|17
1632839200000|2021-09-28 14:26:40|9286.5|9276.5|9287|9277|9287|9277|9285.9|9275.9|9
1632839210000|2021-09-28 14:26:50|9287.3|9277.3|9283.3|9273.3|9288.5|9278.5|9283.3|9273.3|23
1632839220000|2021-09-28 14:27:00|9282.8|9272.8|9278.1|9268.1|9283|9273|9277.8|9267.8|11
1632839230000|2021-09-28 14:27:10|9278.4|9268.4|9278.3|9268.3|9280|9270|9276.4|9266.4|15
1632839240000|2021-09-28 14:27:20|9278.8|9268.8|9279.1|9269.1|9279.4|9269.4|9276.5|9266.5|14
1632839250000|2021-09-28 14:27:30|9279|9269|9278|9268|9280|9270|9277.8|9267.8|18
1632839260000|2021-09-28 14:27:40|9279.5|9269.5|9279.3|9269.3|9280.1|9270.1|9277.9|9267.9|20
1632839270000|2021-09-28 14:27:50|9279.4|9269.4|9280.1|9270.1|9280.3|9270.3|9279.3|9269.3|18
1632839280000|2021-09-28 14:28:00|9280|9270|9282.5|9272.5|9283.5|9273.5|9280|9270|29
1632839290000|2021-09-28 14:28:10|9281.1|9271.1|9277|9267|9281.5|9271.5|9275.9|9265.9|22
1632839300000|2021-09-28 14:28:20|9275.9|9265.9|9275.9|9265.9|9277.9|9267.9|9275.6|9265.6|15
1632839310000|2021-09-28 14:28:30|9276.5|9266.5|9278.3|9268.3|9279.4|9269.4|9276.5|9266.5|18
1632839320000|2021-09-28 14:28:40|9278.5|9268.5|9285.5|9275.5|9285.5|9275.5|9278.5|9268.5|26
1632839330000|2021-09-28 14:28:50|9285.1|9275.1|9275.8|9265.8|9285.4|9275.4|9275.8|9265.8|24
1632839340000|2021-09-28 14:29:00|9276.5|9266.5|9271.4|9261.4|9278.8|9268.8|9271.3|9261.3|23
1632839350000|2021-09-28 14:29:10|9271.3|9261.3|9268.6|9258.6|9271.9|9261.9|9268.3|9258.3|22
1632839360000|2021-09-28 14:29:20|9268.3|9258.3|9270.1|9260.1|9270.4|9260.4|9268|9258|18
1632839370000|2021-09-28 14:29:30|9269.9|9259.9|9270|9260|9271.8|9261.8|9269.3|9259.3|17
1632839380000|2021-09-28 14:29:40|9271.5|9261.5|9267|9257|9271.5|9261.5|9266.8|9256.8|23
1632839390000|2021-09-28 14:29:50|9268.1|9258.1|9266.4|9256.4|9270.4|9260.4|9266.4|9256.4|28
1632839400000|2021-09-28 14:30:00|9266.1|9256.1|9259.6|9249.6|9266.1|9256.1|9259.6|9249.6|28
1632839410000|2021-09-28 14:30:10|9259.4|9249.4|9259.1|9249.1|9262.1|9252.1|9259.1|9249.1|26
1632839420000|2021-09-28 14:30:20|9260.1|9250.1|9262.6|9252.6|9264.9|9254.9|9260.1|9250.1|20
1632839430000|2021-09-28 14:30:30|9262.9|9252.9|9263.5|9253.5|9265|9255|9262.9|9252.9|16
1632839440000|2021-09-28 14:30:40|9263.4|9253.4|9267.6|9257.6|9268.6|9258.6|9263|9253|22
1632839450000|2021-09-28 14:30:50|9267.5|9257.5|9267|9257|9268.5|9258.5|9265.5|9255.5|23
1632839460000|2021-09-28 14:31:00|9266.5|9256.5|9267.8|9257.8|9269.4|9259.4|9266.5|9256.5|21
1632839470000|2021-09-28 14:31:10|9268.3|9258.3|9275.4|9265.4|9275.4|9265.4|9268.3|9258.3|23
1632839480000|2021-09-28 14:31:20|9275.6|9265.6|9274.9|9264.9|9275.6|9265.6|9272.8|9262.8|20
1632839490000|2021-09-28 14:31:30|9275|9265|9279.6|9269.6|9279.6|9269.6|9275|9265|17
1632839500000|2021-09-28 14:31:40|9279.9|9269.9|9279.6|9269.6|9281.8|9271.8|9278.1|9268.1|22
1632839510000|2021-09-28 14:31:50|9279.4|9269.4|9280|9270|9281.3|9271.3|9278.9|9268.9|18
1632839520000|2021-09-28 14:32:00|9279.8|9269.8|9279.5|9269.5|9281.3|9271.3|9278.1|9268.1|29
1632839530000|2021-09-28 14:32:10|9279|9269|9278.5|9268.5|9280.3|9270.3|9277|9267|28
1632839540000|2021-09-28 14:32:20|9277.6|9267.6|9279.3|9269.3|9280.5|9270.5|9276.8|9266.8|30
1632839550000|2021-09-28 14:32:30|9278.9|9268.9|9280|9270|9280.4|9270.4|9278.4|9268.4|19
1632839560000|2021-09-28 14:32:40|9279.8|9269.8|9273.3|9263.3|9280.4|9270.4|9271.9|9261.9|19
1632839570000|2021-09-28 14:32:50|9273.1|9263.1|9275.8|9265.8|9276.3|9266.3|9273.1|9263.1|19
1632839580000|2021-09-28 14:33:00|9276.1|9266.1|9277.5|9267.5|9277.6|9267.6|9273.4|9263.4|21
1632839590000|2021-09-28 14:33:10|9277|9267|9273.3|9263.3|9277|9267|9272.1|9262.1|17
1632839600000|2021-09-28 14:33:20|9272.3|9262.3|9273.9|9263.9|9274.1|9264.1|9272.3|9262.3|9
1632839610000|2021-09-28 14:33:30|9274.4|9264.4|9271.3|9261.3|9274.4|9264.4|9271.3|9261.3|16
1632839620000|2021-09-28 14:33:40|9271.5|9261.5|9266.9|9256.9|9271.5|9261.5|9266.9|9256.9|17
1632839630000|2021-09-28 14:33:50|9267.5|9257.5|9262.1|9252.1|9267.5|9257.5|9262.1|9252.1|16
1632839640000|2021-09-28 14:34:00|9263.4|9253.4|9266.4|9256.4|9266.4|9256.4|9263.4|9253.4|9
1632839650000|2021-09-28 14:34:10|9266.6|9256.6|9265.1|9255.1|9267.1|9257.1|9265.1|9255.1|15
1632839660000|2021-09-28 14:34:20|9265.4|9255.4|9266|9256|9268.1|9258.1|9265.1|9255.1|11
1632839670000|2021-09-28 14:34:30|9265.5|9255.5|9264.5|9254.5|9265.5|9255.5|9263.5|9253.5|7
1632839680000|2021-09-28 14:34:40|9264.1|9254.1|9264.1|9254.1|9265|9255|9263.9|9253.9|9
1632839690000|2021-09-28 14:34:50|9263.9|9253.9|9268.3|9258.3|9268.3|9258.3|9263.9|9253.9|23
1632839700000|2021-09-28 14:35:00|9269|9259|9273.4|9263.4|9273.4|9263.4|9269|9259|16
1632839710000|2021-09-28 14:35:10|9273.6|9263.6|9274.9|9264.9|9276.8|9266.8|9273.5|9263.5|24
1632839720000|2021-09-28 14:35:20|9275|9265|9276|9266|9277.8|9267.8|9274.9|9264.9|18
1632839730000|2021-09-28 14:35:30|9276.1|9266.1|9269.9|9259.9|9276.1|9266.1|9269.8|9259.8|18
1632839740000|2021-09-28 14:35:40|9270.1|9260.1|9270.1|9260.1|9271.4|9261.4|9269.4|9259.4|11
1632839750000|2021-09-28 14:35:50|9270.3|9260.3|9272.4|9262.4|9272.8|9262.8|9270.1|9260.1|21
1632839760000|2021-09-28 14:36:00|9272.6|9262.6|9277|9267|9277|9267|9272.3|9262.3|20
1632839770000|2021-09-28 14:36:10|9277.5|9267.5|9280.8|9270.8|9282.6|9272.6|9277.5|9267.5|25
1632839780000|2021-09-28 14:36:20|9280.5|9270.5|9279.6|9269.6|9280.5|9270.5|9278.4|9268.4|14
1632839790000|2021-09-28 14:36:30|9280.1|9270.1|9281.3|9271.3|9281.3|9271.3|9279.6|9269.6|12
1632839800000|2021-09-28 14:36:40|9281.1|9271.1|9281.1|9271.1|9282.1|9272.1|9280.3|9270.3|8
1632839810000|2021-09-28 14:36:50|9280.9|9270.9|9280.6|9270.6|9281.1|9271.1|9280.6|9270.6|5
1632839820000|2021-09-28 14:37:00|9280.4|9270.4|9282.3|9272.3|9282.3|9272.3|9280|9270|18
1632839830000|2021-09-28 14:37:10|9282|9272|9278.5|9268.5|9282.3|9272.3|9276.9|9266.9|22
1632839840000|2021-09-28 14:37:20|9279.5|9269.5|9281.1|9271.1|9281.9|9271.9|9279.5|9269.5|12
1632839850000|2021-09-28 14:37:30|9281.5|9271.5|9280.3|9270.3|9283.1|9273.1|9280|9270|18
1632839860000|2021-09-28 14:37:40|9280|9270|9282.8|9272.8|9282.8|9272.8|9279.8|9269.8|14
1632839870000|2021-09-28 14:37:50|9282.6|9272.6|9281|9271|9282.9|9272.9|9279.5|9269.5|15
1632839880000|2021-09-28 14:38:00|9279.4|9269.4|9281.9|9271.9|9282.3|9272.3|9278.3|9268.3|13
1632839890000|2021-09-28 14:38:10|9282.1|9272.1|9283.1|9273.1|9283.1|9273.1|9282.1|9272.1|3
1632839900000|2021-09-28 14:38:20|9283.9|9273.9|9283.5|9273.5|9283.9|9273.9|9282.4|9272.4|14
1632839910000|2021-09-28 14:38:30|9284|9274|9282|9272|9284|9274|9282|9272|13
1632839920000|2021-09-28 14:38:40|9281.9|9271.9|9281.3|9271.3|9281.9|9271.9|9279.1|9269.1|15
1632839930000|2021-09-28 14:38:50|9281.1|9271.1|9280.5|9270.5|9281.1|9271.1|9278.3|9268.3|16
1632839940000|2021-09-28 14:39:00|9280.4|9270.4|9279.5|9269.5|9280.4|9270.4|9279.1|9269.1|18
1632839950000|2021-09-28 14:39:10|9279.3|9269.3|9274.5|9264.5|9279.3|9269.3|9274|9264|13
1632839960000|2021-09-28 14:39:20|9274.8|9264.8|9275.4|9265.4|9275.4|9265.4|9273.6|9263.6|14
1632839970000|2021-09-28 14:39:30|9275.3|9265.3|9272.8|9262.8|9275.3|9265.3|9272.3|9262.3|20
1632839980000|2021-09-28 14:39:40|9273.3|9263.3|9276.5|9266.5|9276.5|9266.5|9273.3|9263.3|26
1632839990000|2021-09-28 14:39:50|9276.4|9266.4|9273.4|9263.4|9277|9267|9273.3|9263.3|18
1632840000000|2021-09-28 14:40:00|9273.3|9263.3|9272.9|9262.9|9274.4|9264.4|9271.4|9261.4|21
1632840010000|2021-09-28 14:40:10|9272.8|9262.8|9275|9265|9275.9|9265.9|9271.4|9261.4|21
1632840020000|2021-09-28 14:40:20|9274.5|9264.5|9268.5|9258.5|9277.1|9267.1|9268.5|9258.5|9
1632840030000|2021-09-28 14:40:30|9268.6|9258.6|9267.4|9257.4|9268.6|9258.6|9267.4|9257.4|5
1632840040000|2021-09-28 14:40:40|9267.6|9257.6|9267.4|9257.4|9268.9|9258.9|9267.4|9257.4|8
1632840050000|2021-09-28 14:40:50|9267.6|9257.6|9269.1|9259.1|9269.1|9259.1|9267.6|9257.6|8
1632840060000|2021-09-28 14:41:00|9269.3|9259.3|9270|9260|9273.4|9263.4|9269.3|9259.3|14
1632840070000|2021-09-28 14:41:10|9269.9|9259.9|9271.1|9261.1|9273.6|9263.6|9269.9|9259.9|14
1632840080000|2021-09-28 14:41:20|9271.8|9261.8|9270.3|9260.3|9271.8|9261.8|9269.1|9259.1|21
1632840090000|2021-09-28 14:41:30|9270.1|9260.1|9269.8|9259.8|9270.1|9260.1|9269.4|9259.4|8
1632840100000|2021-09-28 14:41:40|9269.9|9259.9|9269.9|9259.9|9270.5|9260.5|9269.1|9259.1|23
1632840110000|2021-09-28 14:41:50|9269.6|9259.6|9269.8|9259.8|9270.6|9260.6|9269|9259|26
1632840120000|2021-09-28 14:42:00|9269.9|9259.9|9276.5|9266.5|9276.5|9266.5|9269.9|9259.9|28
1632840130000|2021-09-28 14:42:10|9276.3|9266.3|9276|9266|9276.4|9266.4|9271.6|9261.6|22
1632840140000|2021-09-28 14:42:20|9275.9|9265.9|9275.8|9265.8|9277.8|9267.8|9274.5|9264.5|16
1632840150000|2021-09-28 14:42:30|9276|9266|9271.3|9261.3|9276.4|9266.4|9271.3|9261.3|13
1632840160000|2021-09-28 14:42:40|9271|9261|9271.5|9261.5|9271.6|9261.6|9270.8|9260.8|9
1632840170000|2021-09-28 14:42:50|9271.3|9261.3|9272.1|9262.1|9273|9263|9271.3|9261.3|12
1632840180000|2021-09-28 14:43:00|9272.6|9262.6|9276.8|9266.8|9276.8|9266.8|9272.6|9262.6|17
1632840190000|2021-09-28 14:43:10|9278.9|9268.9|9279.4|9269.4|9280|9270|9277.9|9267.9|20
1632840200000|2021-09-28 14:43:20|9279.8|9269.8|9280.1|9270.1|9280.6|9270.6|9279.4|9269.4|18
1632840210000|2021-09-28 14:43:30|9280|9270|9281.8|9271.8|9281.8|9271.8|9279|9269|10
1632840220000|2021-09-28 14:43:40|9282|9272|9284|9274|9284.1|9274.1|9282|9272|19
1632840230000|2021-09-28 14:43:50|9284.3|9274.3|9282.5|9272.5|9284.6|9274.6|9281.1|9271.1|15
1632840240000|2021-09-28 14:44:00|9282|9272|9282.3|9272.3|9283.4|9273.4|9279.9|9269.9|21
1632840250000|2021-09-28 14:44:10|9282.6|9272.6|9283.6|9273.6|9284.3|9274.3|9282.6|9272.6|18
1632840260000|2021-09-28 14:44:20|9283.9|9273.9|9283.4|9273.4|9284.1|9274.1|9282.4|9272.4|16
1632840270000|2021-09-28 14:44:30|9283.1|9273.1|9285|9275|9285.4|9275.4|9283.1|9273.1|15
1632840280000|2021-09-28 14:44:40|9285.4|9275.4|9281.9|9271.9|9286.3|9276.3|9281.6|9271.6|18
1632840290000|2021-09-28 14:44:50|9281.6|9271.6|9283.6|9273.6|9287.1|9277.1|9281.6|9271.6|18
1632840300000|2021-09-28 14:45:00|9282.1|9272.1|9279.3|9269.3|9284.6|9274.6|9279.3|9269.3|24
1632840310000|2021-09-28 14:45:10|9278.5|9268.5|9279.8|9269.8|9280.3|9270.3|9278.5|9268.5|18
1632840320000|2021-09-28 14:45:20|9279.3|9269.3|9275.6|9265.6|9279.3|9269.3|9275.5|9265.5|11
1632840330000|2021-09-28 14:45:30|9275.9|9265.9|9276.6|9266.6|9276.6|9266.6|9275.4|9265.4|13
1632840340000|2021-09-28 14:45:40|9277.4|9267.4|9277.8|9267.8|9278.9|9268.9|9277.1|9267.1|16
1632840350000|2021-09-28 14:45:50|9278|9268|9277.9|9267.9|9279.8|9269.8|9277.8|9267.8|10
1632840360000|2021-09-28 14:46:00|9278.3|9268.3|9284.4|9274.4|9284.6|9274.6|9277.9|9267.9|26
1632840370000|2021-09-28 14:46:10|9285.1|9275.1|9283.8|9273.8|9285.6|9275.6|9282.8|9272.8|25
1632840380000|2021-09-28 14:46:20|9283.9|9273.9|9284.4|9274.4|9285.1|9275.1|9283.9|9273.9|9
1632840390000|2021-09-28 14:46:30|9285|9275|9283.5|9273.5|9285|9275|9283.3|9273.3|16
1632840400000|2021-09-28 14:46:40|9284.5|9274.5|9284.6|9274.6|9284.8|9274.8|9284.3|9274.3|10
1632840410000|2021-09-28 14:46:50|9284.8|9274.8|9284.6|9274.6|9284.8|9274.8|9284.3|9274.3|5
1632840420000|2021-09-28 14:47:00|9284.4|9274.4|9284.9|9274.9|9284.9|9274.9|9282.1|9272.1|15
1632840430000|2021-09-28 14:47:10|9284.6|9274.6|9283|9273|9284.9|9274.9|9282.8|9272.8|12
1632840440000|2021-09-28 14:47:20|9283.3|9273.3|9285.6|9275.6|9285.6|9275.6|9283|9273|17
1632840450000|2021-09-28 14:47:30|9285.9|9275.9|9286.1|9276.1|9287.1|9277.1|9285.9|9275.9|8
1632840460000|2021-09-28 14:47:40|9287|9277|9288.9|9278.9|9288.9|9278.9|9286.9|9276.9|13
1632840470000|2021-09-28 14:47:50|9289|9279|9284.9|9274.9|9289.3|9279.3|9284.5|9274.5|14
1632840480000|2021-09-28 14:48:00|9283.8|9273.8|9286.1|9276.1|9288.8|9278.8|9283.8|9273.8|19
1632840490000|2021-09-28 14:48:10|9286.4|9276.4|9288|9278|9288.4|9278.4|9286|9276|23
1632840500000|2021-09-28 14:48:20|9287.8|9277.8|9290.1|9280.1|9290.1|9280.1|9287.5|9277.5|18
1632840510000|2021-09-28 14:48:30|9289.1|9279.1|9289.9|9279.9|9291.3|9281.3|9288.9|9278.9|15
1632840520000|2021-09-28 14:48:40|9290.3|9280.3|9289.1|9279.1|9290.6|9280.6|9289|9279|15
1632840530000|2021-09-28 14:48:50|9289.4|9279.4|9287.8|9277.8|9289.6|9279.6|9287.8|9277.8|25
1632840540000|2021-09-28 14:49:00|9287.9|9277.9|9287.9|9277.9|9288.1|9278.1|9286.9|9276.9|19
1632840550000|2021-09-28 14:49:10|9287.8|9277.8|9286.4|9276.4|9288|9278|9284.9|9274.9|20
1632840560000|2021-09-28 14:49:20|9286.5|9276.5|9287.5|9277.5|9287.9|9277.9|9286.1|9276.1|15
1632840570000|2021-09-28 14:49:30|9287.6|9277.6|9289.8|9279.8|9290.5|9280.5|9287.3|9277.3|22
1632840580000|2021-09-28 14:49:40|9289.5|9279.5|9291.4|9281.4|9291.4|9281.4|9289.3|9279.3|10
1632840590000|2021-09-28 14:49:50|9291.1|9281.1|9291.1|9281.1|9294.3|9284.3|9290.4|9280.4|17
1632840600000|2021-09-28 14:50:00|9291.3|9281.3|9291|9281|9293|9283|9290.3|9280.3|22
1632840610000|2021-09-28 14:50:10|9290.8|9280.8|9286.3|9276.3|9290.8|9280.8|9286.3|9276.3|11
1632840620000|2021-09-28 14:50:20|9286.1|9276.1|9285.5|9275.5|9286.1|9276.1|9284.1|9274.1|7
1632840630000|2021-09-28 14:50:30|9285.1|9275.1|9284|9274|9285.4|9275.4|9284|9274|12
1632840640000|2021-09-28 14:50:40|9283.3|9273.3|9283|9273|9283.3|9273.3|9281.9|9271.9|9
1632840650000|2021-09-28 14:50:50|9282.8|9272.8|9283.5|9273.5|9283.5|9273.5|9281.5|9271.5|7
1632840660000|2021-09-28 14:51:00|9283.1|9273.1|9284.1|9274.1|9284.1|9274.1|9283.1|9273.1|3
1632840670000|2021-09-28 14:51:10|9284|9274|9284.5|9274.5|9284.5|9274.5|9284|9274|3
1632840680000|2021-09-28 14:51:20|9284.6|9274.6|9292.4|9282.4|9292.4|9282.4|9284.6|9274.6|24
1632840690000|2021-09-28 14:51:30|9292.6|9282.6|9297|9287|9297|9287|9292.6|9282.6|21
1632840700000|2021-09-28 14:51:40|9297.6|9287.6|9298.3|9288.3|9300.8|9290.8|9297.1|9287.1|26
1632840710000|2021-09-28 14:51:50|9298.8|9288.8|9296.5|9286.5|9298.8|9288.8|9295.9|9285.9|12
1632840720000|2021-09-28 14:52:00|9294.9|9284.9|9296.5|9286.5|9296.8|9286.8|9294.4|9284.4|22
1632840730000|2021-09-28 14:52:10|9296.1|9286.1|9295.6|9285.6|9296.5|9286.5|9295.6|9285.6|11
1632840740000|2021-09-28 14:52:20|9294.9|9284.9|9293|9283|9294.9|9284.9|9291.6|9281.6|14
1632840750000|2021-09-28 14:52:30|9293.5|9283.5|9296.8|9286.8|9296.8|9286.8|9293.5|9283.5|11
1632840760000|2021-09-28 14:52:40|9297.6|9287.6|9302.5|9292.5|9302.5|9292.5|9296.3|9286.3|15
1632840770000|2021-09-28 14:52:50|9302.3|9292.3|9302.4|9292.4|9306.4|9296.4|9301.4|9291.4|14
1632840780000|2021-09-28 14:53:00|9302.3|9292.3|9298.1|9288.1|9303.6|9293.6|9298.1|9288.1|18
1632840790000|2021-09-28 14:53:10|9299.1|9289.1|9299.3|9289.3|9300.4|9290.4|9299.1|9289.1|22
1632840800000|2021-09-28 14:53:20|9299.6|9289.6|9297.4|9287.4|9299.6|9289.6|9297.1|9287.1|10
1632840810000|2021-09-28 14:53:30|9297.6|9287.6|9294.3|9284.3|9299.1|9289.1|9293.3|9283.3|25
1632840820000|2021-09-28 14:53:40|9295.6|9285.6|9293.9|9283.9|9295.6|9285.6|9293|9283|14
1632840830000|2021-09-28 14:53:50|9293.6|9283.6|9292.4|9282.4|9293.9|9283.9|9291.6|9281.6|13
1632840840000|2021-09-28 14:54:00|9292.6|9282.6|9293.3|9283.3|9295|9285|9292.6|9282.6|14
1632840850000|2021-09-28 14:54:10|9293.4|9283.4|9293.9|9283.9|9296.9|9286.9|9293.4|9283.4|14
1632840860000|2021-09-28 14:54:20|9294|9284|9296.1|9286.1|9296.1|9286.1|9293.9|9283.9|14
1632840870000|2021-09-28 14:54:30|9295.9|9285.9|9292.8|9282.8|9295.9|9285.9|9292.1|9282.1|17
1632840880000|2021-09-28 14:54:40|9292.9|9282.9|9293|9283|9293.4|9283.4|9292.5|9282.5|9
1632840890000|2021-09-28 14:54:50|9292.8|9282.8|9290.8|9280.8|9293.3|9283.3|9290.8|9280.8|12
1632840900000|2021-09-28 14:55:00|9290.6|9280.6|9296.5|9286.5|9296.5|9286.5|9290.5|9280.5|19
1632840910000|2021-09-28 14:55:10|9296.6|9286.6|9297.9|9287.9|9301.9|9291.9|9296.6|9286.6|24
1632840920000|2021-09-28 14:55:20|9295.4|9285.4|9294.3|9284.3|9295.6|9285.6|9294|9284|19
1632840930000|2021-09-28 14:55:30|9294|9284|9295.9|9285.9|9297.4|9287.4|9294|9284|19
1632840940000|2021-09-28 14:55:40|9296.4|9286.4|9298.5|9288.5|9298.6|9288.6|9296|9286|19
1632840950000|2021-09-28 14:55:50|9298.4|9288.4|9295.6|9285.6|9298.4|9288.4|9294|9284|18
1632840960000|2021-09-28 14:56:00|9295.9|9285.9|9295.5|9285.5|9296.1|9286.1|9293.6|9283.6|12
1632840970000|2021-09-28 14:56:10|9295.3|9285.3|9294.4|9284.4|9295.5|9285.5|9291.9|9281.9|11
1632840980000|2021-09-28 14:56:20|9294|9284|9289.5|9279.5|9294|9284|9289.3|9279.3|10
1632840990000|2021-09-28 14:56:30|9289.3|9279.3|9293.4|9283.4|9293.4|9283.4|9289.3|9279.3|16
1632841000000|2021-09-28 14:56:40|9293.3|9283.3|9287.6|9277.6|9293.3|9283.3|9287.6|9277.6|21
1632841010000|2021-09-28 14:56:50|9288.6|9278.6|9287.4|9277.4|9288.6|9278.6|9287.1|9277.1|15
1632841020000|2021-09-28 14:57:00|9287|9277|9285|9275|9288.5|9278.5|9284.1|9274.1|18
1632841030000|2021-09-28 14:57:10|9284.8|9274.8|9285.4|9275.4|9286.6|9276.6|9284.5|9274.5|24
1632841040000|2021-09-28 14:57:20|9285.6|9275.6|9288.6|9278.6|9288.6|9278.6|9285.4|9275.4|12
1632841050000|2021-09-28 14:57:30|9289|9279|9288|9278|9289.5|9279.5|9287.8|9277.8|14
1632841060000|2021-09-28 14:57:40|9288.4|9278.4|9288.8|9278.8|9291.6|9281.6|9288.4|9278.4|12
1632841070000|2021-09-28 14:57:50|9288.6|9278.6|9288.1|9278.1|9288.6|9278.6|9287.8|9277.8|5
1632841080000|2021-09-28 14:58:00|9286.8|9276.8|9286.4|9276.4|9288.6|9278.6|9286.1|9276.1|12
1632841090000|2021-09-28 14:58:10|9286.8|9276.8|9289.5|9279.5|9290.6|9280.6|9286.8|9276.8|18
1632841100000|2021-09-28 14:58:20|9288.8|9278.8|9290.1|9280.1|9290.9|9280.9|9287.4|9277.4|25
1632841110000|2021-09-28 14:58:30|9289.6|9279.6|9289.1|9279.1|9289.6|9279.6|9288.5|9278.5|10
1632841120000|2021-09-28 14:58:40|9289.3|9279.3|9290.1|9280.1|9290.5|9280.5|9288.5|9278.5|15
1632841130000|2021-09-28 14:58:50|9290.4|9280.4|9290.5|9280.5|9290.6|9280.6|9289.8|9279.8|13
1632841140000|2021-09-28 14:59:00|9290.4|9280.4|9290.6|9280.6|9291.3|9281.3|9288.4|9278.4|18
1632841150000|2021-09-28 14:59:10|9290.4|9280.4|9293|9283|9293|9283|9290.4|9280.4|6
1632841160000|2021-09-28 14:59:20|9292.5|9282.5|9291.3|9281.3|9292.5|9282.5|9290.6|9280.6|11
1632841170000|2021-09-28 14:59:30|9292.3|9282.3|9296.4|9286.4|9296.6|9286.6|9292.3|9282.3|17
1632841180000|2021-09-28 14:59:40|9296.6|9286.6|9299.8|9289.8|9300.6|9290.6|9296.4|9286.4|20
1632841190000|2021-09-28 14:59:50|9299.4|9289.4|9302.8|9292.8|9303.3|9293.3|9299|9289|22
1632841200000|2021-09-28 15:00:00|9303.1|9293.1|9302.4|9292.4|9306|9296|9301.9|9291.9|23
1632841210000|2021-09-28 15:00:10|9302.8|9292.8|9297|9287|9302.8|9292.8|9296.8|9286.8|18
1632841220000|2021-09-28 15:00:20|9297.9|9287.9|9298.4|9288.4|9298.4|9288.4|9295.9|9285.9|16
1632841230000|2021-09-28 15:00:30|9298|9288|9297.5|9287.5|9298.9|9288.9|9297.4|9287.4|12
1632841240000|2021-09-28 15:00:40|9297.3|9287.3|9298.8|9288.8|9298.8|9288.8|9296.4|9286.4|15
1632841250000|2021-09-28 15:00:50|9298.9|9288.9|9297.6|9287.6|9299.4|9289.4|9297.4|9287.4|17
1632841260000|2021-09-28 15:01:00|9297.4|9287.4|9297.8|9287.8|9297.8|9287.8|9296.5|9286.5|13
1632841270000|2021-09-28 15:01:10|9298.4|9288.4|9296.8|9286.8|9298.4|9288.4|9295.3|9285.3|15
1632841280000|2021-09-28 15:01:20|9296.1|9286.1|9296.5|9286.5|9296.9|9286.9|9296.1|9286.1|10
1632841290000|2021-09-28 15:01:30|9297|9287|9296.1|9286.1|9297|9287|9296.1|9286.1|8
1632841300000|2021-09-28 15:01:40|9296|9286|9293.9|9283.9|9296|9286|9293.3|9283.3|13
1632841310000|2021-09-28 15:01:50|9294.3|9284.3|9294.4|9284.4|9296.6|9286.6|9294.3|9284.3|10
1632841320000|2021-09-28 15:02:00|9294|9284|9291.8|9281.8|9294|9284|9291.8|9281.8|7
1632841330000|2021-09-28 15:02:10|9291.4|9281.4|9288.4|9278.4|9291.4|9281.4|9287.5|9277.5|16
1632841340000|2021-09-28 15:02:20|9288.3|9278.3|9287.8|9277.8|9288.3|9278.3|9286.8|9276.8|13
1632841350000|2021-09-28 15:02:30|9286.9|9276.9|9288.3|9278.3|9288.5|9278.5|9286.8|9276.8|11
1632841360000|2021-09-28 15:02:40|9287.6|9277.6|9289.1|9279.1|9291.3|9281.3|9287.6|9277.6|14
1632841370000|2021-09-28 15:02:50|9289.3|9279.3|9291.1|9281.1|9291.1|9281.1|9289.3|9279.3|9
1632841380000|2021-09-28 15:03:00|9291|9281|9293|9283|9294|9284|9291|9281|13
1632841390000|2021-09-28 15:03:10|9293.3|9283.3|9294.3|9284.3|9294.6|9284.6|9293.3|9283.3|17
1632841400000|2021-09-28 15:03:20|9294.5|9284.5|9293.6|9283.6|9294.9|9284.9|9292.4|9282.4|13
1632841410000|2021-09-28 15:03:30|9293.3|9283.3|9290.6|9280.6|9293.3|9283.3|9290.1|9280.1|17
1632841420000|2021-09-28 15:03:40|9291|9281|9291|9281|9291.3|9281.3|9288.9|9278.9|11
1632841430000|2021-09-28 15:03:50|9292.3|9282.3|9288|9278|9292.3|9282.3|9288|9278|17
1632841440000|2021-09-28 15:04:00|9287.8|9277.8|9284.9|9274.9|9287.8|9277.8|9284.9|9274.9|8
1632841450000|2021-09-28 15:04:10|9284.4|9274.4|9284.4|9274.4|9285.8|9275.8|9284.4|9274.4|15
1632841460000|2021-09-28 15:04:20|9284.6|9274.6|9285.8|9275.8|9286.3|9276.3|9284.4|9274.4|12
1632841470000|2021-09-28 15:04:30|9285.6|9275.6|9284|9274|9286.1|9276.1|9283.1|9273.1|18
1632841480000|2021-09-28 15:04:40|9284.1|9274.1|9282|9272|9284.8|9274.8|9281.9|9271.9|18
1632841490000|2021-09-28 15:04:50|9282.3|9272.3|9281.3|9271.3|9282.3|9272.3|9281.3|9271.3|5
1632841500000|2021-09-28 15:05:00|9281.1|9271.1|9283.5|9273.5|9283.5|9273.5|9281|9271|20
1632841510000|2021-09-28 15:05:10|9283.9|9273.9|9283.5|9273.5|9284.3|9274.3|9282.8|9272.8|19
1632841520000|2021-09-28 15:05:20|9283.3|9273.3|9281.4|9271.4|9283.5|9273.5|9281.4|9271.4|17
1632841530000|2021-09-28 15:05:30|9281.8|9271.8|9281.8|9271.8|9281.9|9271.9|9281.4|9271.4|5
1632841540000|2021-09-28 15:05:40|9281.5|9271.5|9281.3|9271.3|9282.5|9272.5|9281.1|9271.1|9
1632841550000|2021-09-28 15:05:50|9281.6|9271.6|9277.1|9267.1|9282.9|9272.9|9277|9267|16
1632841560000|2021-09-28 15:06:00|9277.9|9267.9|9279|9269|9279.9|9269.9|9277.9|9267.9|10
1632841570000|2021-09-28 15:06:10|9278.9|9268.9|9280.5|9270.5|9280.9|9270.9|9277.8|9267.8|16
1632841580000|2021-09-28 15:06:20|9281.5|9271.5|9279.1|9269.1|9282|9272|9278.9|9268.9|16
1632841590000|2021-09-28 15:06:30|9278.9|9268.9|9279|9269|9279|9269|9278|9268|8
1632841600000|2021-09-28 15:06:40|9278.8|9268.8|9278.6|9268.6|9278.8|9268.8|9276|9266|15
1632841610000|2021-09-28 15:06:50|9278.9|9268.9|9279.8|9269.8|9279.9|9269.9|9278.4|9268.4|15
1632841620000|2021-09-28 15:07:00|9279.9|9269.9|9281.5|9271.5|9281.5|9271.5|9279.6|9269.6|7
1632841630000|2021-09-28 15:07:10|9282.4|9272.4|9281.6|9271.6|9282.4|9272.4|9281.5|9271.5|6
1632841640000|2021-09-28 15:07:20|9281.5|9271.5|9281.5|9271.5|9282.4|9272.4|9281.5|9271.5|11
1632841650000|2021-09-28 15:07:30|9281.6|9271.6|9282.4|9272.4|9282.4|9272.4|9281.5|9271.5|8
1632841660000|2021-09-28 15:07:40|9282.6|9272.6|9282.1|9272.1|9283.1|9273.1|9282.1|9272.1|7
1632841670000|2021-09-28 15:07:50|9282.4|9272.4|9281.8|9271.8|9282.6|9272.6|9281.5|9271.5|11
1632841680000|2021-09-28 15:08:00|9281.3|9271.3|9281.1|9271.1|9281.3|9271.3|9281.1|9271.1|2
1632841690000|2021-09-28 15:08:10|9280.8|9270.8|9278.8|9268.8|9280.8|9270.8|9278.8|9268.8|6
1632841700000|2021-09-28 15:08:20|9278.5|9268.5|9278.3|9268.3|9278.8|9268.8|9278.3|9268.3|4
1632841710000|2021-09-28 15:08:30|9278|9268|9277.1|9267.1|9278.1|9268.1|9276|9266|11
1632841720000|2021-09-28 15:08:40|9276.6|9266.6|9276.9|9266.9|9277.6|9267.6|9275.8|9265.8|12
1632841730000|2021-09-28 15:08:50|9276.4|9266.4|9276.4|9266.4|9276.6|9266.6|9276|9266|26
1632841740000|2021-09-28 15:09:00|9276.6|9266.6|9278.6|9268.6|9278.6|9268.6|9276|9266|13
1632841750000|2021-09-28 15:09:10|9278.9|9268.9|9279.6|9269.6|9279.8|9269.8|9278.9|9268.9|6
1632841760000|2021-09-28 15:09:20|9279.3|9269.3|9279.6|9269.6|9279.6|9269.6|9279.3|9269.3|2
1632841770000|2021-09-28 15:09:30|9279.4|9269.4|9279.6|9269.6|9279.6|9269.6|9279.1|9269.1|6
1632841780000|2021-09-28 15:09:40|9279.4|9269.4|9277.9|9267.9|9279.4|9269.4|9277.3|9267.3|14
1632841790000|2021-09-28 15:09:50|9277|9267|9277.4|9267.4|9277.4|9267.4|9275.4|9265.4|12
1632841800000|2021-09-28 15:10:00|9277.1|9267.1|9277|9267|9277.4|9267.4|9276.1|9266.1|10
1632841810000|2021-09-28 15:10:10|9276.9|9266.9|9273.1|9263.1|9277.1|9267.1|9272.4|9262.4|13
1632841820000|2021-09-28 15:10:20|9273.3|9263.3|9273.1|9263.1|9274.6|9264.6|9272.9|9262.9|12
1632841830000|2021-09-28 15:10:30|9274.5|9264.5|9275.1|9265.1|9275.3|9265.3|9273.9|9263.9|18
1632841840000|2021-09-28 15:10:40|9275.4|9265.4|9278.9|9268.9|9278.9|9268.9|9275|9265|9
1632841850000|2021-09-28 15:10:50|9278.4|9268.4|9278.9|9268.9|9278.9|9268.9|9278.4|9268.4|5
1632841860000|2021-09-28 15:11:00|9278|9268|9275.9|9265.9|9278|9268|9275|9265|10
1632841870000|2021-09-28 15:11:10|9276|9266|9277|9267|9277|9267|9276|9266|5
1632841880000|2021-09-28 15:11:20|9277.5|9267.5|9278.9|9268.9|9278.9|9268.9|9277.5|9267.5|4
1632841890000|2021-09-28 15:11:30|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|1
1632841900000|2021-09-28 15:11:40|9279.4|9269.4|9275.3|9265.3|9279.4|9269.4|9275.1|9265.1|8
1632841910000|2021-09-28 15:11:50|9275.5|9265.5|9281.5|9271.5|9281.5|9271.5|9275.5|9265.5|10
1632841920000|2021-09-28 15:12:00|9281.6|9271.6|9289.4|9279.4|9291.5|9281.5|9281.5|9271.5|25
1632841930000|2021-09-28 15:12:10|9289.6|9279.6|9290.5|9280.5|9290.5|9280.5|9289.6|9279.6|2
1632841940000|2021-09-28 15:12:20|9290.3|9280.3|9289.6|9279.6|9291.1|9281.1|9288.6|9278.6|14
1632841950000|2021-09-28 15:12:30|9290|9280|9290.1|9280.1|9291.3|9281.3|9289.9|9279.9|4
1632841960000|2021-09-28 15:12:40|9290.4|9280.4|9294.4|9284.4|9294.4|9284.4|9290.4|9280.4|6
1632841970000|2021-09-28 15:12:50|9293.8|9283.8|9292.5|9282.5|9293.8|9283.8|9292.5|9282.5|9
1632841980000|2021-09-28 15:13:00|9293.6|9283.6|9293.3|9283.3|9293.6|9283.6|9292|9282|11
1632841990000|2021-09-28 15:13:10|9293.5|9283.5|9294.3|9284.3|9296.1|9286.1|9293.5|9283.5|10
1632842000000|2021-09-28 15:13:20|9293.9|9283.9|9291|9281|9293.9|9283.9|9291|9281|4
1632842010000|2021-09-28 15:13:30|9290.8|9280.8|9289.8|9279.8|9291|9281|9289.8|9279.8|10
1632842020000|2021-09-28 15:13:40|9289.6|9279.6|9290.9|9280.9|9290.9|9280.9|9289.5|9279.5|7
1632842030000|2021-09-28 15:13:50|9290.6|9280.6|9288.9|9278.9|9290.6|9280.6|9288.8|9278.8|3
1632842040000|2021-09-28 15:14:00|9288.3|9278.3|9288.8|9278.8|9289.9|9279.9|9287.4|9277.4|13
1632842050000|2021-09-28 15:14:10|9288.9|9278.9|9287.1|9277.1|9289|9279|9286|9276|11
1632842060000|2021-09-28 15:14:20|9287|9277|9287|9277|9287|9277|9287|9277|1
1632842070000|2021-09-28 15:14:30|9287.1|9277.1|9288.1|9278.1|9289.9|9279.9|9286.8|9276.8|20
1632842080000|2021-09-28 15:14:40|9287.9|9277.9|9288|9278|9288|9278|9287.4|9277.4|7
1632842090000|2021-09-28 15:14:50|9287.8|9277.8|9287.9|9277.9|9289.1|9279.1|9287.5|9277.5|14
1632842100000|2021-09-28 15:15:00|9288|9278|9287.8|9277.8|9288|9278|9286.4|9276.4|10
1632842110000|2021-09-28 15:15:10|9287.5|9277.5|9290.5|9280.5|9291.3|9281.3|9287.3|9277.3|11
1632842120000|2021-09-28 15:15:20|9290.6|9280.6|9291.9|9281.9|9291.9|9281.9|9290.6|9280.6|16
1632842130000|2021-09-28 15:15:30|9292.6|9282.6|9294.1|9284.1|9294.5|9284.5|9292.6|9282.6|11
1632842140000|2021-09-28 15:15:40|9293.9|9283.9|9292.8|9282.8|9293.9|9283.9|9292.4|9282.4|11
1632842150000|2021-09-28 15:15:50|9293|9283|9293.1|9283.1|9293.3|9283.3|9293|9283|3
1632842160000|2021-09-28 15:16:00|9293|9283|9293.4|9283.4|9293.4|9283.4|9293|9283|2
1632842170000|2021-09-28 15:16:10|9293|9283|9292.8|9282.8|9293.3|9283.3|9291.9|9281.9|7
1632842180000|2021-09-28 15:16:20|9293.1|9283.1|9293|9283|9293.1|9283.1|9292.4|9282.4|8
1632842190000|2021-09-28 15:16:30|9293.1|9283.1|9292|9282|9293.6|9283.6|9292|9282|8
1632842200000|2021-09-28 15:16:40|9292.3|9282.3|9292.3|9282.3|9293.8|9283.8|9291.8|9281.8|18
1632842210000|2021-09-28 15:16:50|9291.8|9281.8|9289.1|9279.1|9292.5|9282.5|9289.1|9279.1|8
1632842220000|2021-09-28 15:17:00|9289.9|9279.9|9289.9|9279.9|9289.9|9279.9|9288.8|9278.8|9
1632842230000|2021-09-28 15:17:10|9288.9|9278.9|9288.6|9278.6|9289.8|9279.8|9288.3|9278.3|5
1632842240000|2021-09-28 15:17:20|9288.9|9278.9|9288.4|9278.4|9289.1|9279.1|9288.4|9278.4|9
1632842250000|2021-09-28 15:17:30|9288.6|9278.6|9290.6|9280.6|9293.3|9283.3|9288.6|9278.6|14
1632842260000|2021-09-28 15:17:40|9290.8|9280.8|9291.1|9281.1|9291.4|9281.4|9290.8|9280.8|5
1632842270000|2021-09-28 15:17:50|9291.5|9281.5|9291.9|9281.9|9293.9|9283.9|9291.5|9281.5|14
1632842280000|2021-09-28 15:18:00|9292|9282|9292.9|9282.9|9292.9|9282.9|9289.9|9279.9|15
1632842290000|2021-09-28 15:18:10|9293.1|9283.1|9296.1|9286.1|9296.1|9286.1|9293.1|9283.1|6
1632842300000|2021-09-28 15:18:20|9296|9286|9294.1|9284.1|9296|9286|9294.1|9284.1|9
1632842310000|2021-09-28 15:18:30|9293.8|9283.8|9295.4|9285.4|9295.4|9285.4|9292.8|9282.8|8
1632842320000|2021-09-28 15:18:40|9295.6|9285.6|9299.4|9289.4|9299.4|9289.4|9295.6|9285.6|8
1632842330000|2021-09-28 15:18:50|9299.1|9289.1|9298.6|9288.6|9300.1|9290.1|9298.5|9288.5|7
1632842340000|2021-09-28 15:19:00|9299|9289|9298.1|9288.1|9299.4|9289.4|9298.1|9288.1|5
1632842350000|2021-09-28 15:19:10|9297.9|9287.9|9303|9293|9303|9293|9297.9|9287.9|13
1632842360000|2021-09-28 15:19:20|9302.9|9292.9|9302|9292|9304.5|9294.5|9302|9292|5
1632842370000|2021-09-28 15:19:30|9302.6|9292.6|9303.6|9293.6|9303.6|9293.6|9302.6|9292.6|4
1632842390000|2021-09-28 15:19:50|9304.4|9294.4|9304.4|9294.4|9304.9|9294.9|9304.4|9294.4|5
1632842400000|2021-09-28 15:20:00|9304.1|9294.1|9306.5|9296.5|9306.5|9296.5|9303.5|9293.5|12
1632842410000|2021-09-28 15:20:10|9307.3|9297.3|9309.1|9299.1|9309.1|9299.1|9306.5|9296.5|11
1632842420000|2021-09-28 15:20:20|9309.6|9299.6|9311.1|9301.1|9311.1|9301.1|9309.5|9299.5|5
1632842430000|2021-09-28 15:20:30|9311.8|9301.8|9312.3|9302.3|9313|9303|9311.8|9301.8|8
1632842440000|2021-09-28 15:20:40|9312.1|9302.1|9316.1|9306.1|9316.1|9306.1|9312.1|9302.1|13
1632842450000|2021-09-28 15:20:50|9316.4|9306.4|9316.9|9306.9|9317.1|9307.1|9316.4|9306.4|13
1632842460000|2021-09-28 15:21:00|9317.1|9307.1|9315.6|9305.6|9317.1|9307.1|9315.3|9305.3|18
1632842470000|2021-09-28 15:21:10|9314.6|9304.6|9317.1|9307.1|9318.5|9308.5|9313.6|9303.6|22
1632842480000|2021-09-28 15:21:20|9317.3|9307.3|9320.1|9310.1|9321.4|9311.4|9316.8|9306.8|19
1632842490000|2021-09-28 15:21:30|9320.6|9310.6|9320.1|9310.1|9321.6|9311.6|9320.1|9310.1|15
1632842500000|2021-09-28 15:21:40|9319.5|9309.5|9315.6|9305.6|9319.5|9309.5|9315.4|9305.4|12
1632842510000|2021-09-28 15:21:50|9315.9|9305.9|9316.8|9306.8|9316.9|9306.9|9315.9|9305.9|3
1632842520000|2021-09-28 15:22:00|9316.9|9306.9|9320.6|9310.6|9320.6|9310.6|9316.8|9306.8|5
1632842530000|2021-09-28 15:22:10|9320.9|9310.9|9317.6|9307.6|9321.1|9311.1|9317.1|9307.1|13
1632842540000|2021-09-28 15:22:20|9317.9|9307.9|9315|9305|9318.8|9308.8|9315|9305|6
1632842550000|2021-09-28 15:22:30|9314.9|9304.9|9309.5|9299.5|9314.9|9304.9|9308.6|9298.6|19
1632842560000|2021-09-28 15:22:40|9309.6|9299.6|9308.3|9298.3|9310|9300|9308|9298|9
1632842570000|2021-09-28 15:22:50|9308.8|9298.8|9306.8|9296.8|9308.8|9298.8|9306.8|9296.8|9
1632842580000|2021-09-28 15:23:00|9307|9297|9309.3|9299.3|9310.3|9300.3|9307|9297|16
1632842590000|2021-09-28 15:23:10|9309.8|9299.8|9312.5|9302.5|9313.4|9303.4|9309.8|9299.8|7
1632842600000|2021-09-28 15:23:20|9312.3|9302.3|9308.1|9298.1|9312.3|9302.3|9307|9297|13
1632842610000|2021-09-28 15:23:30|9308|9298|9307.8|9297.8|9308|9298|9307.8|9297.8|2
1632842620000|2021-09-28 15:23:40|9307.9|9297.9|9308|9298|9308|9298|9307.9|9297.9|2
1632842630000|2021-09-28 15:23:50|9306.3|9296.3|9307|9297|9307.1|9297.1|9306.3|9296.3|9
1632842640000|2021-09-28 15:24:00|9307.3|9297.3|9303.4|9293.4|9307.3|9297.3|9302.6|9292.6|13
1632842650000|2021-09-28 15:24:10|9303|9293|9300.5|9290.5|9303|9293|9300.1|9290.1|12
1632842660000|2021-09-28 15:24:20|9300.3|9290.3|9300.5|9290.5|9300.8|9290.8|9299.9|9289.9|7
1632842670000|2021-09-28 15:24:30|9300.6|9290.6|9300.5|9290.5|9301.1|9291.1|9300.3|9290.3|6
1632842680000|2021-09-28 15:24:40|9299.5|9289.5|9299.5|9289.5|9300.3|9290.3|9299.5|9289.5|10
1632842690000|2021-09-28 15:24:50|9299.8|9289.8|9299.5|9289.5|9299.8|9289.8|9299.3|9289.3|5
1632842700000|2021-09-28 15:25:00|9299.3|9289.3|9299.6|9289.6|9300.4|9290.4|9299.3|9289.3|9
1632842710000|2021-09-28 15:25:10|9299.4|9289.4|9301|9291|9301.6|9291.6|9299.3|9289.3|14
1632842720000|2021-09-28 15:25:20|9301.6|9291.6|9301.1|9291.1|9302|9292|9300.5|9290.5|14
1632842730000|2021-09-28 15:25:30|9301.4|9291.4|9301.8|9291.8|9302.1|9292.1|9301.1|9291.1|6
1632842740000|2021-09-28 15:25:40|9301.1|9291.1|9301|9291|9301.1|9291.1|9301|9291|2
1632842760000|2021-09-28 15:26:00|9301.1|9291.1|9301.6|9291.6|9301.6|9291.6|9301|9291|8
1632842770000|2021-09-28 15:26:10|9301.4|9291.4|9302.8|9292.8|9303|9293|9301.4|9291.4|6
1632842780000|2021-09-28 15:26:20|9302.9|9292.9|9306|9296|9306.3|9296.3|9302.9|9292.9|4
1632842790000|2021-09-28 15:26:30|9306.4|9296.4|9304.1|9294.1|9308.4|9298.4|9304.1|9294.1|8
1632842800000|2021-09-28 15:26:40|9304.4|9294.4|9302|9292|9304.4|9294.4|9301.5|9291.5|8
1632842810000|2021-09-28 15:26:50|9301.4|9291.4|9299.4|9289.4|9301.4|9291.4|9298.3|9288.3|19
1632842820000|2021-09-28 15:27:00|9299.6|9289.6|9306.3|9296.3|9306.9|9296.9|9299.6|9289.6|13
1632842830000|2021-09-28 15:27:10|9304.9|9294.9|9304.3|9294.3|9305.5|9295.5|9304.1|9294.1|7
1632842840000|2021-09-28 15:27:20|9303.8|9293.8|9305.9|9295.9|9305.9|9295.9|9302.5|9292.5|15
1632842850000|2021-09-28 15:27:30|9306.1|9296.1|9304.4|9294.4|9306.3|9296.3|9303.3|9293.3|12
1632842860000|2021-09-28 15:27:40|9304.1|9294.1|9304.3|9294.3|9304.5|9294.5|9303.9|9293.9|6
1632842870000|2021-09-28 15:27:50|9304|9294|9303.3|9293.3|9304.5|9294.5|9302.6|9292.6|10
1632842880000|2021-09-28 15:28:00|9303|9293|9301.6|9291.6|9303|9293|9300.6|9290.6|15
1632842890000|2021-09-28 15:28:10|9301.3|9291.3|9298.1|9288.1|9301.3|9291.3|9298.1|9288.1|12
1632842900000|2021-09-28 15:28:20|9297.4|9287.4|9296.9|9286.9|9297.8|9287.8|9296.1|9286.1|15
1632842910000|2021-09-28 15:28:30|9296.8|9286.8|9300|9290|9301.4|9291.4|9296.8|9286.8|22
1632842920000|2021-09-28 15:28:40|9300.1|9290.1|9297.6|9287.6|9300.1|9290.1|9297.6|9287.6|15
1632842930000|2021-09-28 15:28:50|9298|9288|9296.4|9286.4|9298|9288|9296.4|9286.4|12
1632842940000|2021-09-28 15:29:00|9296.1|9286.1|9295.9|9285.9|9296.9|9286.9|9295.9|9285.9|11
1632842950000|2021-09-28 15:29:10|9295.1|9285.1|9292.4|9282.4|9295.5|9285.5|9292.4|9282.4|11
1632842960000|2021-09-28 15:29:20|9292.6|9282.6|9292.4|9282.4|9293.6|9283.6|9291.9|9281.9|16
1632842970000|2021-09-28 15:29:30|9292.1|9282.1|9295.6|9285.6|9295.6|9285.6|9292.1|9282.1|20
1632842980000|2021-09-28 15:29:40|9296.1|9286.1|9295.6|9285.6|9296.1|9286.1|9294.9|9284.9|14
1632842990000|2021-09-28 15:29:50|9295.3|9285.3|9295.6|9285.6|9295.6|9285.6|9294.9|9284.9|10
1632843000000|2021-09-28 15:30:00|9295.3|9285.3|9297|9287|9297.1|9287.1|9295.3|9285.3|11
1632843010000|2021-09-28 15:30:10|9297.1|9287.1|9296.9|9286.9|9297.1|9287.1|9296.3|9286.3|13
1632843020000|2021-09-28 15:30:20|9297|9287|9299.4|9289.4|9299.5|9289.5|9297|9287|12
1632843030000|2021-09-28 15:30:30|9299.1|9289.1|9299.1|9289.1|9299.3|9289.3|9298.6|9288.6|10
1632843040000|2021-09-28 15:30:40|9298.9|9288.9|9299.9|9289.9|9299.9|9289.9|9298.8|9288.8|6
1632843050000|2021-09-28 15:30:50|9299.1|9289.1|9298.9|9288.9|9299.5|9289.5|9298.8|9288.8|8
1632843060000|2021-09-28 15:31:00|9299.5|9289.5|9299.5|9289.5|9299.5|9289.5|9298.9|9288.9|14
1632843070000|2021-09-28 15:31:10|9299.1|9289.1|9299|9289|9299.4|9289.4|9298.8|9288.8|6
1632843080000|2021-09-28 15:31:20|9299.4|9289.4|9296.9|9286.9|9299.4|9289.4|9296.9|9286.9|11
1632843090000|2021-09-28 15:31:30|9296.8|9286.8|9293.8|9283.8|9296.8|9286.8|9292.8|9282.8|13
1632843100000|2021-09-28 15:31:40|9293.5|9283.5|9292.8|9282.8|9293.5|9283.5|9292.8|9282.8|5
1632843110000|2021-09-28 15:31:50|9292.6|9282.6|9290.8|9280.8|9293|9283|9289.3|9279.3|14
1632843120000|2021-09-28 15:32:00|9290.4|9280.4|9289.9|9279.9|9290.5|9280.5|9289.9|9279.9|4
1632843130000|2021-09-28 15:32:10|9289.4|9279.4|9288.4|9278.4|9289.4|9279.4|9288.4|9278.4|5
1632843140000|2021-09-28 15:32:20|9288.6|9278.6|9289.4|9279.4|9289.9|9279.9|9288.3|9278.3|11
1632843150000|2021-09-28 15:32:30|9289.1|9279.1|9288.9|9278.9|9289.4|9279.4|9288.9|9278.9|4
1632843160000|2021-09-28 15:32:40|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|1
1632843170000|2021-09-28 15:32:50|9288.8|9278.8|9291.4|9281.4|9291.6|9281.6|9288.8|9278.8|8
1632843180000|2021-09-28 15:33:00|9291.8|9281.8|9289.1|9279.1|9291.8|9281.8|9288.5|9278.5|19
1632843190000|2021-09-28 15:33:10|9288.9|9278.9|9290|9280|9290|9280|9288.1|9278.1|10
1632843200000|2021-09-28 15:33:20|9291.1|9281.1|9290.4|9280.4|9293.9|9283.9|9290.4|9280.4|16
1632843210000|2021-09-28 15:33:30|9290.1|9280.1|9291.3|9281.3|9292.1|9282.1|9289.4|9279.4|10
1632843220000|2021-09-28 15:33:40|9290.6|9280.6|9290.4|9280.4|9290.9|9280.9|9289.5|9279.5|11
1632843230000|2021-09-28 15:33:50|9290.3|9280.3|9290|9280|9290.5|9280.5|9289.8|9279.8|7
1632843240000|2021-09-28 15:34:00|9289.9|9279.9|9289.1|9279.1|9290.4|9280.4|9287.9|9277.9|14
1632843250000|2021-09-28 15:34:10|9289|9279|9297.1|9287.1|9297.4|9287.4|9289|9279|17
1632843260000|2021-09-28 15:34:20|9297.3|9287.3|9298|9288|9298.5|9288.5|9296.6|9286.6|14
1632843270000|2021-09-28 15:34:30|9298.3|9288.3|9300.3|9290.3|9301.3|9291.3|9298.1|9288.1|11
1632843280000|2021-09-28 15:34:40|9299.9|9289.9|9300.6|9290.6|9300.6|9290.6|9299.8|9289.8|7
1632843290000|2021-09-28 15:34:50|9300.5|9290.5|9296|9286|9300.8|9290.8|9295.6|9285.6|15
1632843300000|2021-09-28 15:35:00|9296.3|9286.3|9296.4|9286.4|9297|9287|9296|9286|5
1632843310000|2021-09-28 15:35:10|9297.5|9287.5|9298.1|9288.1|9300.4|9290.4|9297.5|9287.5|9
1632843320000|2021-09-28 15:35:20|9298.8|9288.8|9299|9289|9299|9289|9298.8|9288.8|2
1632843330000|2021-09-28 15:35:30|9299.3|9289.3|9297.8|9287.8|9299.8|9289.8|9297.6|9287.6|14
1632843340000|2021-09-28 15:35:40|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|9297.6|9287.6|4
1632843350000|2021-09-28 15:35:50|9297.5|9287.5|9297.8|9287.8|9298.8|9288.8|9296.1|9286.1|9
1632843360000|2021-09-28 15:36:00|9297.3|9287.3|9293.9|9283.9|9297.3|9287.3|9293.9|9283.9|7
1632843370000|2021-09-28 15:36:10|9293.6|9283.6|9292.3|9282.3|9294.4|9284.4|9292.3|9282.3|13
1632843380000|2021-09-28 15:36:20|9292.9|9282.9|9293.3|9283.3|9293.4|9283.4|9292.5|9282.5|8
1632843390000|2021-09-28 15:36:30|9293.4|9283.4|9292|9282|9293.4|9283.4|9292|9282|11
1632843400000|2021-09-28 15:36:40|9291.8|9281.8|9289.4|9279.4|9291.8|9281.8|9288.9|9278.9|8
1632843410000|2021-09-28 15:36:50|9288.9|9278.9|9290|9280|9290|9280|9288.4|9278.4|14
1632843420000|2021-09-28 15:37:00|9289.6|9279.6|9289.5|9279.5|9290|9280|9289.4|9279.4|6
1632843430000|2021-09-28 15:37:10|9288.8|9278.8|9288|9278|9288.9|9278.9|9287.8|9277.8|11
1632843440000|2021-09-28 15:37:20|9288.3|9278.3|9287.8|9277.8|9288.3|9278.3|9287.8|9277.8|5
1632843460000|2021-09-28 15:37:40|9287.5|9277.5|9286.4|9276.4|9287.5|9277.5|9286.3|9276.3|9
1632843470000|2021-09-28 15:37:50|9286.3|9276.3|9282.3|9272.3|9286.4|9276.4|9280.6|9270.6|20
1632843480000|2021-09-28 15:38:00|9282.1|9272.1|9281|9271|9282.9|9272.9|9280.6|9270.6|15
1632843490000|2021-09-28 15:38:10|9280.1|9270.1|9280.3|9270.3|9281|9271|9279.8|9269.8|10
1632843500000|2021-09-28 15:38:20|9280|9270|9280.6|9270.6|9281.3|9271.3|9279.4|9269.4|13
1632843510000|2021-09-28 15:38:30|9280.3|9270.3|9282.1|9272.1|9282.5|9272.5|9280.3|9270.3|13
1632843520000|2021-09-28 15:38:40|9282.4|9272.4|9281.9|9271.9|9283|9273|9281.1|9271.1|12
1632843530000|2021-09-28 15:38:50|9282.4|9272.4|9281.9|9271.9|9284|9274|9281.9|9271.9|13
1632843540000|2021-09-28 15:39:00|9282|9272|9276.5|9266.5|9282|9272|9276.5|9266.5|13
1632843550000|2021-09-28 15:39:10|9276|9266|9274.8|9264.8|9276.5|9266.5|9273.6|9263.6|12
1632843560000|2021-09-28 15:39:20|9273.8|9263.8|9274.9|9264.9|9275.3|9265.3|9273.8|9263.8|16
1632843570000|2021-09-28 15:39:30|9275.3|9265.3|9275.3|9265.3|9275.3|9265.3|9275|9265|5
1632843580000|2021-09-28 15:39:40|9275.9|9265.9|9277.1|9267.1|9277.1|9267.1|9275.9|9265.9|6
1632843590000|2021-09-28 15:39:50|9277.5|9267.5|9278|9268|9278.3|9268.3|9277.5|9267.5|5
1632843600000|2021-09-28 15:40:00|9279|9269|9278.8|9268.8|9279|9269|9276.9|9266.9|18
1632843610000|2021-09-28 15:40:10|9279.3|9269.3|9278|9268|9279.6|9269.6|9278|9268|7
1632843620000|2021-09-28 15:40:20|9278.1|9268.1|9280.1|9270.1|9280.1|9270.1|9278.1|9268.1|4
1632843640000|2021-09-28 15:40:40|9279.9|9269.9|9278.1|9268.1|9279.9|9269.9|9278.1|9268.1|9
1632843650000|2021-09-28 15:40:50|9278.4|9268.4|9276|9266|9278.4|9268.4|9275.8|9265.8|13
1632843660000|2021-09-28 15:41:00|9275.3|9265.3|9275.1|9265.1|9275.3|9265.3|9273.8|9263.8|13
1632843670000|2021-09-28 15:41:10|9275.4|9265.4|9276|9266|9276|9266|9275.1|9265.1|4
1632843680000|2021-09-28 15:41:20|9276.1|9266.1|9278.4|9268.4|9280.4|9270.4|9276.1|9266.1|10
1632843690000|2021-09-28 15:41:30|9278.5|9268.5|9281.6|9271.6|9282|9272|9278.3|9268.3|18
1632843700000|2021-09-28 15:41:40|9281.9|9271.9|9282.4|9272.4|9282.6|9272.6|9280.6|9270.6|12
1632843710000|2021-09-28 15:41:50|9282.5|9272.5|9281.6|9271.6|9282.6|9272.6|9281|9271|11
1632843720000|2021-09-28 15:42:00|9281.9|9271.9|9280.4|9270.4|9282.1|9272.1|9279.1|9269.1|12
1632843730000|2021-09-28 15:42:10|9280.5|9270.5|9281.3|9271.3|9282.1|9272.1|9280.5|9270.5|9
1632843740000|2021-09-28 15:42:20|9281.5|9271.5|9281|9271|9281.9|9271.9|9280.3|9270.3|8
1632843750000|2021-09-28 15:42:30|9280.8|9270.8|9281|9271|9281.3|9271.3|9280.8|9270.8|8
1632843760000|2021-09-28 15:42:40|9280.8|9270.8|9278.4|9268.4|9280.8|9270.8|9277.8|9267.8|12
1632843770000|2021-09-28 15:42:50|9278.5|9268.5|9277.1|9267.1|9278.9|9268.9|9276.9|9266.9|11
1632843780000|2021-09-28 15:43:00|9276.8|9266.8|9276|9266|9276.8|9266.8|9275.4|9265.4|14
1632843790000|2021-09-28 15:43:10|9276.6|9266.6|9275.8|9265.8|9276.6|9266.6|9275.8|9265.8|14
1632843800000|2021-09-28 15:43:20|9275.6|9265.6|9271.9|9261.9|9275.6|9265.6|9271.9|9261.9|14
1632843810000|2021-09-28 15:43:30|9272.5|9262.5|9273.6|9263.6|9273.6|9263.6|9272.5|9262.5|7
1632843820000|2021-09-28 15:43:40|9273.5|9263.5|9273.6|9263.6|9273.6|9263.6|9273|9263|9
1632843830000|2021-09-28 15:43:50|9272.6|9262.6|9268.6|9258.6|9272.8|9262.8|9267.1|9257.1|17
1632843840000|2021-09-28 15:44:00|9268.4|9258.4|9270.1|9260.1|9272.4|9262.4|9267.9|9257.9|18
1632843850000|2021-09-28 15:44:10|9270|9260|9272|9262|9272|9262|9269.1|9259.1|12
1632843860000|2021-09-28 15:44:20|9272.3|9262.3|9270.4|9260.4|9272.3|9262.3|9269.8|9259.8|12
1632843870000|2021-09-28 15:44:30|9270.3|9260.3|9269.3|9259.3|9270.4|9260.4|9269|9259|10
1632843880000|2021-09-28 15:44:40|9269.5|9259.5|9271|9261|9271.1|9261.1|9269|9259|11
1632843890000|2021-09-28 15:44:50|9270.3|9260.3|9270.4|9260.4|9270.9|9260.9|9269.5|9259.5|19
1632843900000|2021-09-28 15:45:00|9270.5|9260.5|9268.3|9258.3|9272|9262|9268|9258|11
1632843910000|2021-09-28 15:45:10|9268|9258|9268|9258|9268|9258|9267.5|9257.5|3
1632843920000|2021-09-28 15:45:20|9268.4|9258.4|9268.8|9258.8|9269.9|9259.9|9267.6|9257.6|20
1632843930000|2021-09-28 15:45:30|9267.6|9257.6|9265.9|9255.9|9268.5|9258.5|9265.5|9255.5|16
1632843940000|2021-09-28 15:45:40|9265.4|9255.4|9264.1|9254.1|9265.9|9255.9|9264.1|9254.1|9
1632843950000|2021-09-28 15:45:50|9264.4|9254.4|9265|9255|9265|9255|9263.4|9253.4|13
1632843960000|2021-09-28 15:46:00|9265.8|9255.8|9267.6|9257.6|9268.4|9258.4|9264.9|9254.9|17
1632843970000|2021-09-28 15:46:10|9267.8|9257.8|9269.1|9259.1|9269.3|9259.3|9267.6|9257.6|9
1632843980000|2021-09-28 15:46:20|9268.9|9258.9|9267|9257|9268.9|9258.9|9267|9257|8
1632843990000|2021-09-28 15:46:30|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.3|9257.3|3
1632844000000|2021-09-28 15:46:40|9268.3|9258.3|9272.1|9262.1|9272.8|9262.8|9268.3|9258.3|13
1632844010000|2021-09-28 15:46:50|9272.8|9262.8|9274.8|9264.8|9275.1|9265.1|9272.8|9262.8|13
1632844020000|2021-09-28 15:47:00|9274.9|9264.9|9274.6|9264.6|9275|9265|9273.3|9263.3|10
1632844030000|2021-09-28 15:47:10|9275.6|9265.6|9275.6|9265.6|9276.8|9266.8|9274|9264|12
1632844040000|2021-09-28 15:47:20|9275.5|9265.5|9278.4|9268.4|9278.8|9268.8|9275.5|9265.5|14
1632844050000|2021-09-28 15:47:30|9277.9|9267.9|9279.3|9269.3|9279.4|9269.4|9277.9|9267.9|20
1632844060000|2021-09-28 15:47:40|9279.5|9269.5|9276.8|9266.8|9280.3|9270.3|9276.5|9266.5|9
1632844070000|2021-09-28 15:47:50|9276.6|9266.6|9278.5|9268.5|9278.5|9268.5|9275.4|9265.4|8
1632844080000|2021-09-28 15:48:00|9278.6|9268.6|9279.6|9269.6|9279.8|9269.8|9278.5|9268.5|10
1632844090000|2021-09-28 15:48:10|9280.4|9270.4|9279.1|9269.1|9280.4|9270.4|9276.4|9266.4|17
1632844100000|2021-09-28 15:48:20|9279.3|9269.3|9276.8|9266.8|9279.3|9269.3|9276.8|9266.8|8
1632844110000|2021-09-28 15:48:30|9277.1|9267.1|9276.6|9266.6|9277.9|9267.9|9276.5|9266.5|8
1632844120000|2021-09-28 15:48:40|9276.5|9266.5|9278.5|9268.5|9278.5|9268.5|9276.3|9266.3|7
1632844130000|2021-09-28 15:48:50|9279.3|9269.3|9278.6|9268.6|9279.8|9269.8|9278.4|9268.4|14
1632844140000|2021-09-28 15:49:00|9278.4|9268.4|9275|9265|9278.4|9268.4|9275|9265|9
1632844150000|2021-09-28 15:49:10|9275.3|9265.3|9275.1|9265.1|9276.4|9266.4|9275|9265|15
1632844160000|2021-09-28 15:49:20|9275.6|9265.6|9277.3|9267.3|9278.4|9268.4|9275.6|9265.6|9
1632844170000|2021-09-28 15:49:30|9276.6|9266.6|9278.4|9268.4|9278.4|9268.4|9276.6|9266.6|12
1632844180000|2021-09-28 15:49:40|9278.5|9268.5|9280.6|9270.6|9280.6|9270.6|9278.5|9268.5|7
1632844190000|2021-09-28 15:49:50|9280.4|9270.4|9281.6|9271.6|9281.6|9271.6|9280.4|9270.4|12
1632844200000|2021-09-28 15:50:00|9282|9272|9280.9|9270.9|9282|9272|9280.9|9270.9|9
1632844210000|2021-09-28 15:50:10|9281.1|9271.1|9277.5|9267.5|9281.1|9271.1|9277.4|9267.4|11
1632844220000|2021-09-28 15:50:20|9277.6|9267.6|9278.8|9268.8|9278.8|9268.8|9277.6|9267.6|9
1632844230000|2021-09-28 15:50:30|9279|9269|9278.9|9268.9|9279.1|9269.1|9278.6|9268.6|6
1632844240000|2021-09-28 15:50:40|9279.1|9269.1|9278.3|9268.3|9279.1|9269.1|9278.3|9268.3|8
1632844250000|2021-09-28 15:50:50|9278|9268|9277.1|9267.1|9278|9268|9277.1|9267.1|9
1632844260000|2021-09-28 15:51:00|9277|9267|9277|9267|9277.1|9267.1|9276.8|9266.8|4
1632844270000|2021-09-28 15:51:10|9277.5|9267.5|9276.6|9266.6|9277.5|9267.5|9276.3|9266.3|5
1632844280000|2021-09-28 15:51:20|9277|9267|9279.5|9269.5|9279.6|9269.6|9277|9267|6
1632844300000|2021-09-28 15:51:40|9279.6|9269.6|9279.8|9269.8|9280.4|9270.4|9279.6|9269.6|7
1632844310000|2021-09-28 15:51:50|9279.5|9269.5|9279.4|9269.4|9279.9|9269.9|9279.3|9269.3|7
1632844320000|2021-09-28 15:52:00|9278.6|9268.6|9279.4|9269.4|9280.4|9270.4|9277.4|9267.4|20
1632844330000|2021-09-28 15:52:10|9279.3|9269.3|9278.8|9268.8|9279.4|9269.4|9278.1|9268.1|11
1632844340000|2021-09-28 15:52:20|9278.5|9268.5|9278.6|9268.6|9278.8|9268.8|9277.9|9267.9|7
1632844350000|2021-09-28 15:52:30|9278.4|9268.4|9277.1|9267.1|9278.4|9268.4|9277.1|9267.1|7
1632844360000|2021-09-28 15:52:40|9277.4|9267.4|9274.3|9264.3|9277.4|9267.4|9274.3|9264.3|8
1632844370000|2021-09-28 15:52:50|9274.5|9264.5|9273.4|9263.4|9274.5|9264.5|9273.4|9263.4|6
1632844380000|2021-09-28 15:53:00|9273.1|9263.1|9273.4|9263.4|9273.4|9263.4|9272.3|9262.3|10
1632844390000|2021-09-28 15:53:10|9273.1|9263.1|9273.5|9263.5|9275.1|9265.1|9273.1|9263.1|11
1632844400000|2021-09-28 15:53:20|9273.3|9263.3|9272.1|9262.1|9273.3|9263.3|9271.9|9261.9|9
1632844410000|2021-09-28 15:53:30|9271.1|9261.1|9271.3|9261.3|9272.4|9262.4|9270.8|9260.8|9
1632844420000|2021-09-28 15:53:40|9271.5|9261.5|9272.5|9262.5|9273.1|9263.1|9271.5|9261.5|10
1632844430000|2021-09-28 15:53:50|9272.3|9262.3|9272.1|9262.1|9272.8|9262.8|9272.1|9262.1|5
1632844440000|2021-09-28 15:54:00|9272.5|9262.5|9271|9261|9272.5|9262.5|9270.5|9260.5|6
1632844450000|2021-09-28 15:54:10|9271.4|9261.4|9272|9262|9272.8|9262.8|9271.4|9261.4|5
1632844460000|2021-09-28 15:54:20|9272.3|9262.3|9272.8|9262.8|9273|9263|9272.3|9262.3|5
1632844480000|2021-09-28 15:54:40|9272.5|9262.5|9270.6|9260.6|9272.5|9262.5|9269.8|9259.8|8
1632844490000|2021-09-28 15:54:50|9271.1|9261.1|9270.3|9260.3|9271.4|9261.4|9269.8|9259.8|7
1632844500000|2021-09-28 15:55:00|9270|9260|9270.9|9260.9|9270.9|9260.9|9268.4|9258.4|6
1632844510000|2021-09-28 15:55:10|9270.8|9260.8|9272.1|9262.1|9272.3|9262.3|9270.5|9260.5|18
1632844520000|2021-09-28 15:55:20|9272.4|9262.4|9274.3|9264.3|9274.4|9264.4|9272.3|9262.3|9
1632844530000|2021-09-28 15:55:30|9274.4|9264.4|9274.3|9264.3|9274.4|9264.4|9274.3|9264.3|2
1632844540000|2021-09-28 15:55:40|9275.3|9265.3|9275.9|9265.9|9275.9|9265.9|9275.3|9265.3|3
1632844550000|2021-09-28 15:55:50|9275.6|9265.6|9274.9|9264.9|9275.9|9265.9|9274.6|9264.6|7
1632844560000|2021-09-28 15:56:00|9274.6|9264.6|9274.5|9264.5|9274.6|9264.6|9274.4|9264.4|4
1632844570000|2021-09-28 15:56:10|9275|9265|9276|9266|9276.1|9266.1|9274.6|9264.6|17
1632844580000|2021-09-28 15:56:20|9276.1|9266.1|9275|9265|9276.1|9266.1|9275|9265|12
1632844590000|2021-09-28 15:56:30|9274.9|9264.9|9274.9|9264.9|9274.9|9264.9|9274.9|9264.9|1
1632844600000|2021-09-28 15:56:40|9274.8|9264.8|9273.3|9263.3|9274.8|9264.8|9273|9263|6
1632844610000|2021-09-28 15:56:50|9273.8|9263.8|9273.9|9263.9|9273.9|9263.9|9273.5|9263.5|4
1632844620000|2021-09-28 15:57:00|9274.1|9264.1|9272.9|9262.9|9274.1|9264.1|9272.9|9262.9|7
1632844630000|2021-09-28 15:57:10|9273.3|9263.3|9272.8|9262.8|9273.3|9263.3|9272.5|9262.5|7
1632844640000|2021-09-28 15:57:20|9272.9|9262.9|9269.8|9259.8|9273.6|9263.6|9269.8|9259.8|11
1632844650000|2021-09-28 15:57:30|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|1
1632844660000|2021-09-28 15:57:40|9269.8|9259.8|9272|9262|9273|9263|9269.8|9259.8|12
1632844670000|2021-09-28 15:57:50|9272.1|9262.1|9273.9|9263.9|9273.9|9263.9|9272.1|9262.1|9
1632844680000|2021-09-28 15:58:00|9271.3|9261.3|9269.1|9259.1|9271.3|9261.3|9269|9259|8
1632844690000|2021-09-28 15:58:10|9268.9|9258.9|9268.4|9258.4|9269.1|9259.1|9268.4|9258.4|4
1632844700000|2021-09-28 15:58:20|9267.8|9257.8|9267.9|9257.9|9268.5|9258.5|9267.3|9257.3|8
1632844710000|2021-09-28 15:58:30|9267.6|9257.6|9267.6|9257.6|9267.8|9257.8|9267.4|9257.4|6
1632844720000|2021-09-28 15:58:40|9268|9258|9268.3|9258.3|9268.3|9258.3|9268|9258|3
1632844730000|2021-09-28 15:58:50|9269.5|9259.5|9267.5|9257.5|9270.8|9260.8|9267.5|9257.5|10
1632844740000|2021-09-28 15:59:00|9267.4|9257.4|9267.1|9257.1|9267.6|9257.6|9267.1|9257.1|8
1632844750000|2021-09-28 15:59:10|9267.3|9257.3|9268.5|9258.5|9269.6|9259.6|9267.3|9257.3|8
1632844760000|2021-09-28 15:59:20|9268.1|9258.1|9266.6|9256.6|9268.1|9258.1|9266.6|9256.6|5
1632844770000|2021-09-28 15:59:30|9266.9|9256.9|9266.8|9256.8|9267.4|9257.4|9266.8|9256.8|8
1632844780000|2021-09-28 15:59:40|9266.5|9256.5|9262|9252|9266.5|9256.5|9262|9252|5
1632844800000|2021-09-28 16:00:00|9261.5|9251.5|9261|9251|9261.6|9251.6|9260.4|9250.4|7
1632844810000|2021-09-28 16:00:10|9261.3|9251.3|9261.5|9251.5|9262.9|9252.9|9261.3|9251.3|4
1632844820000|2021-09-28 16:00:20|9261.8|9251.8|9260.5|9250.5|9262.6|9252.6|9260.5|9250.5|7
1632844830000|2021-09-28 16:00:30|9260.6|9250.6|9260.3|9250.3|9260.6|9250.6|9260.1|9250.1|4
1632844840000|2021-09-28 16:00:40|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|1
1632844850000|2021-09-28 16:00:50|9259.1|9249.1|9260.4|9250.4|9260.4|9250.4|9259.1|9249.1|3
1632844860000|2021-09-28 16:01:00|9260.5|9250.5|9261|9251|9261.3|9251.3|9260.5|9250.5|8
1632844870000|2021-09-28 16:01:10|9260.9|9250.9|9260.8|9250.8|9261.1|9251.1|9260.3|9250.3|13
1632844880000|2021-09-28 16:01:20|9260.5|9250.5|9261|9251|9261.1|9251.1|9260.5|9250.5|14
1632844890000|2021-09-28 16:01:30|9261.3|9251.3|9261.3|9251.3|9261.3|9251.3|9261.3|9251.3|1
1632844900000|2021-09-28 16:01:40|9261|9251|9261.6|9251.6|9261.9|9251.9|9261|9251|6
1632844910000|2021-09-28 16:01:50|9261.3|9251.3|9262.6|9252.6|9262.6|9252.6|9261.3|9251.3|5
1632844920000|2021-09-28 16:02:00|9263|9253|9263.6|9253.6|9264.1|9254.1|9262|9252|7
1632844930000|2021-09-28 16:02:10|9263.9|9253.9|9263.8|9253.8|9264.1|9254.1|9263.6|9253.6|10
1632844940000|2021-09-28 16:02:20|9263.3|9253.3|9263.5|9253.5|9264|9254|9263.3|9253.3|6
1632844950000|2021-09-28 16:02:30|9264|9254|9263.3|9253.3|9264|9254|9263.3|9253.3|3
1632844960000|2021-09-28 16:02:40|9263|9253|9263.8|9253.8|9264.4|9254.4|9263|9253|9
1632844970000|2021-09-28 16:02:50|9263.5|9253.5|9263.8|9253.8|9264.1|9254.1|9263.5|9253.5|13
1632844980000|2021-09-28 16:03:00|9263.5|9253.5|9263.6|9253.6|9263.6|9253.6|9263.5|9253.5|2
1632844990000|2021-09-28 16:03:10|9263.3|9253.3|9263.8|9253.8|9264|9254|9263|9253|13
1632845000000|2021-09-28 16:03:20|9263.5|9253.5|9263.5|9253.5|9263.5|9253.5|9263.1|9253.1|5
1632845010000|2021-09-28 16:03:30|9263.3|9253.3|9263.5|9253.5|9264|9254|9263.3|9253.3|7
1632845020000|2021-09-28 16:03:40|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|1
1632845030000|2021-09-28 16:03:50|9263.5|9253.5|9263.5|9253.5|9263.5|9253.5|9263.5|9253.5|1
1632845050000|2021-09-28 16:04:10|9263.9|9253.9|9264.5|9254.5|9265.4|9255.4|9263.9|9253.9|4
1632845060000|2021-09-28 16:04:20|9264.6|9254.6|9265.5|9255.5|9265.5|9255.5|9264.6|9254.6|3
1632845070000|2021-09-28 16:04:30|9265.1|9255.1|9265.5|9255.5|9265.5|9255.5|9265.1|9255.1|2
1632845080000|2021-09-28 16:04:40|9265.9|9255.9|9266.4|9256.4|9266.6|9256.6|9265.9|9255.9|3
1632845090000|2021-09-28 16:04:50|9266.6|9256.6|9267|9257|9267|9257|9266|9256|9
1632845100000|2021-09-28 16:05:00|9266.5|9256.5|9266.3|9256.3|9267.3|9257.3|9266|9256|8
1632845120000|2021-09-28 16:05:20|9266|9256|9265.8|9255.8|9266|9256|9265.8|9255.8|2
1632845140000|2021-09-28 16:05:40|9265.6|9255.6|9264.5|9254.5|9265.6|9255.6|9264.5|9254.5|3
1632845150000|2021-09-28 16:05:50|9264.6|9254.6|9268|9258|9268.4|9258.4|9264.6|9254.6|21
1632845160000|2021-09-28 16:06:00|9268.4|9258.4|9269.3|9259.3|9269.3|9259.3|9267.9|9257.9|16
1632845170000|2021-09-28 16:06:10|9268.6|9258.6|9269.1|9259.1|9269.1|9259.1|9268.6|9258.6|3
1632845180000|2021-09-28 16:06:20|9269.5|9259.5|9269.3|9259.3|9270.4|9260.4|9268.9|9258.9|7
1632845190000|2021-09-28 16:06:30|9268.9|9258.9|9266.6|9256.6|9268.9|9258.9|9266.6|9256.6|9
1632845200000|2021-09-28 16:06:40|9266.4|9256.4|9265.1|9255.1|9266.5|9256.5|9265.1|9255.1|10
1632845210000|2021-09-28 16:06:50|9264.9|9254.9|9266|9256|9266|9256|9264.8|9254.8|13
1632845220000|2021-09-28 16:07:00|9266.1|9256.1|9267.9|9257.9|9268|9258|9265.9|9255.9|10
1632845230000|2021-09-28 16:07:10|9268.3|9258.3|9268.4|9258.4|9268.4|9258.4|9267.9|9257.9|3
1632845240000|2021-09-28 16:07:20|9268.8|9258.8|9269.3|9259.3|9269.5|9259.5|9268.8|9258.8|5
1632845250000|2021-09-28 16:07:30|9270|9260|9268.6|9258.6|9270|9260|9268.1|9258.1|8
1632845260000|2021-09-28 16:07:40|9268.5|9258.5|9269.3|9259.3|9269.3|9259.3|9268.5|9258.5|9
1632845270000|2021-09-28 16:07:50|9269|9259|9269.5|9259.5|9270.4|9260.4|9268.8|9258.8|6
1632845280000|2021-09-28 16:08:00|9269|9259|9269.1|9259.1|9269.1|9259.1|9268.5|9258.5|6
1632845290000|2021-09-28 16:08:10|9269|9259|9269|9259|9269.6|9259.6|9269|9259|6
1632845300000|2021-09-28 16:08:20|9268.8|9258.8|9269|9259|9269|9259|9268.8|9258.8|4
1632845310000|2021-09-28 16:08:30|9268.8|9258.8|9269|9259|9269|9259|9268.8|9258.8|4
1632845320000|2021-09-28 16:08:40|9268.8|9258.8|9269|9259|9269|9259|9268.8|9258.8|4
1632845340000|2021-09-28 16:09:00|9269.5|9259.5|9269|9259|9269.5|9259.5|9269|9259|3
1632845350000|2021-09-28 16:09:10|9268.8|9258.8|9267.8|9257.8|9268.8|9258.8|9267.8|9257.8|4
1632845360000|2021-09-28 16:09:20|9267.5|9257.5|9268.4|9258.4|9268.4|9258.4|9267.1|9257.1|9
1632845370000|2021-09-28 16:09:30|9268.6|9258.6|9268.5|9258.5|9268.8|9258.8|9268.4|9258.4|5
1632845380000|2021-09-28 16:09:40|9268.6|9258.6|9268.8|9258.8|9268.9|9258.9|9268.5|9258.5|10
1632845390000|2021-09-28 16:09:50|9268.6|9258.6|9268.6|9258.6|9268.8|9258.8|9268.6|9258.6|3
1632845400000|2021-09-28 16:10:00|9268.8|9258.8|9269|9259|9269|9259|9268.8|9258.8|2
1632845410000|2021-09-28 16:10:10|9269.3|9259.3|9269.3|9259.3|9269.5|9259.5|9269|9259|5
1632845420000|2021-09-28 16:10:20|9269|9259|9269.5|9259.5|9269.5|9259.5|9269|9259|3
1632845430000|2021-09-28 16:10:30|9269.4|9259.4|9268.8|9258.8|9269.4|9259.4|9268.6|9258.6|3
1632845440000|2021-09-28 16:10:40|9268.9|9258.9|9269.4|9259.4|9269.4|9259.4|9268.6|9258.6|7
1632845450000|2021-09-28 16:10:50|9269.6|9259.6|9269.5|9259.5|9269.6|9259.6|9268.8|9258.8|9
1632845460000|2021-09-28 16:11:00|9269.4|9259.4|9271.9|9261.9|9272.1|9262.1|9269.4|9259.4|9
1632845470000|2021-09-28 16:11:10|9271.6|9261.6|9274.5|9264.5|9274.6|9264.6|9271.6|9261.6|9
1632845480000|2021-09-28 16:11:20|9274.6|9264.6|9276.4|9266.4|9276.6|9266.6|9274.5|9264.5|15
1632845490000|2021-09-28 16:11:30|9275.8|9265.8|9275.5|9265.5|9276.1|9266.1|9275.3|9265.3|11
1632845500000|2021-09-28 16:11:40|9275|9265|9275.5|9265.5|9276.1|9266.1|9274.5|9264.5|10
1632845510000|2021-09-28 16:11:50|9274.8|9264.8|9275|9265|9275|9265|9274.5|9264.5|4
1632845520000|2021-09-28 16:12:00|9275.1|9265.1|9275.5|9265.5|9276.1|9266.1|9275.1|9265.1|4
1632845530000|2021-09-28 16:12:10|9275.3|9265.3|9275.4|9265.4|9275.4|9265.4|9274.1|9264.1|10
1632845540000|2021-09-28 16:12:20|9275.8|9265.8|9275.4|9265.4|9276.4|9266.4|9275|9265|9
1632845550000|2021-09-28 16:12:30|9275.6|9265.6|9274.3|9264.3|9276.1|9266.1|9274.3|9264.3|6
1632845570000|2021-09-28 16:12:50|9273.9|9263.9|9272|9262|9274|9264|9272|9262|8
1632845580000|2021-09-28 16:13:00|9272.3|9262.3|9273.1|9263.1|9273.1|9263.1|9272.3|9262.3|4
1632845590000|2021-09-28 16:13:10|9272.9|9262.9|9272|9262|9272.9|9262.9|9272|9262|3
1632845600000|2021-09-28 16:13:20|9271.9|9261.9|9271.5|9261.5|9271.9|9261.9|9271.3|9261.3|6
1632845610000|2021-09-28 16:13:30|9271.4|9261.4|9271.9|9261.9|9272.1|9262.1|9271.4|9261.4|8
1632845620000|2021-09-28 16:13:40|9271.8|9261.8|9272.1|9262.1|9272.1|9262.1|9271.6|9261.6|8
1632845630000|2021-09-28 16:13:50|9271.9|9261.9|9271.1|9261.1|9271.9|9261.9|9271.1|9261.1|5
1632845640000|2021-09-28 16:14:00|9271.4|9261.4|9271.6|9261.6|9272.1|9262.1|9271.4|9261.4|5
1632845650000|2021-09-28 16:14:10|9271.3|9261.3|9271.9|9261.9|9271.9|9261.9|9271.3|9261.3|4
1632845660000|2021-09-28 16:14:20|9271.8|9261.8|9271.5|9261.5|9271.8|9261.8|9271|9261|10
1632845670000|2021-09-28 16:14:30|9271.6|9261.6|9271.5|9261.5|9271.6|9261.6|9271.1|9261.1|8
1632845680000|2021-09-28 16:14:40|9271.4|9261.4|9271.9|9261.9|9271.9|9261.9|9271.3|9261.3|7
1632845690000|2021-09-28 16:14:50|9271.4|9261.4|9271.4|9261.4|9271.4|9261.4|9271.4|9261.4|1
1632845700000|2021-09-28 16:15:00|9271.9|9261.9|9271.6|9261.6|9271.9|9261.9|9271.6|9261.6|2
1632845710000|2021-09-28 16:15:10|9271.5|9261.5|9270.4|9260.4|9271.5|9261.5|9270|9260|7
1632845720000|2021-09-28 16:15:20|9270.5|9260.5|9270.1|9260.1|9270.5|9260.5|9269.8|9259.8|4
1632845730000|2021-09-28 16:15:30|9269.8|9259.8|9270.9|9260.9|9270.9|9260.9|9269.6|9259.6|6
1632845740000|2021-09-28 16:15:40|9270.6|9260.6|9270.4|9260.4|9270.6|9260.6|9270.4|9260.4|2
1632845750000|2021-09-28 16:15:50|9270|9260|9269|9259|9270|9260|9269|9259|4
1632845760000|2021-09-28 16:16:00|9269.1|9259.1|9271.4|9261.4|9271.4|9261.4|9269.1|9259.1|8
1632845770000|2021-09-28 16:16:10|9271.9|9261.9|9271.9|9261.9|9273.1|9263.1|9271.9|9261.9|9
1632845780000|2021-09-28 16:16:20|9272.1|9262.1|9272.4|9262.4|9272.4|9262.4|9272.1|9262.1|2
1632845790000|2021-09-28 16:16:30|9272.6|9262.6|9273.1|9263.1|9273.1|9263.1|9272.6|9262.6|4
1632845800000|2021-09-28 16:16:40|9272.9|9262.9|9271.5|9261.5|9272.9|9262.9|9271.5|9261.5|3
1632845810000|2021-09-28 16:16:50|9271.3|9261.3|9271.4|9261.4|9271.4|9261.4|9270.9|9260.9|5
1632845820000|2021-09-28 16:17:00|9271.5|9261.5|9272.4|9262.4|9272.5|9262.5|9271.5|9261.5|4
1632845830000|2021-09-28 16:17:10|9272.1|9262.1|9271.5|9261.5|9272.1|9262.1|9271.5|9261.5|3
1632845840000|2021-09-28 16:17:20|9271.3|9261.3|9271|9261|9271.3|9261.3|9271|9261|4
1632845850000|2021-09-28 16:17:30|9271.3|9261.3|9271|9261|9271.3|9261.3|9271|9261|4
1632845860000|2021-09-28 16:17:40|9271.3|9261.3|9272.4|9262.4|9272.4|9262.4|9271.3|9261.3|6
1632845870000|2021-09-28 16:17:50|9272.6|9262.6|9273|9263|9273|9263|9272.6|9262.6|2
1632845880000|2021-09-28 16:18:00|9272.8|9262.8|9273.1|9263.1|9273.5|9263.5|9272.5|9262.5|10
1632845890000|2021-09-28 16:18:10|9273.4|9263.4|9272.1|9262.1|9274.4|9264.4|9272.1|9262.1|10
1632845900000|2021-09-28 16:18:20|9273.1|9263.1|9270.3|9260.3|9273.1|9263.1|9270|9260|11
1632845910000|2021-09-28 16:18:30|9270.4|9260.4|9271.8|9261.8|9272|9262|9270.4|9260.4|9
1632845920000|2021-09-28 16:18:40|9272|9262|9273.1|9263.1|9273.4|9263.4|9272|9262|7
1632845930000|2021-09-28 16:18:50|9273.6|9263.6|9272.4|9262.4|9273.6|9263.6|9271.1|9261.1|11
1632845940000|2021-09-28 16:19:00|9272.1|9262.1|9272.3|9262.3|9272.4|9262.4|9272.1|9262.1|3
1632845950000|2021-09-28 16:19:10|9271.9|9261.9|9271.5|9261.5|9272.1|9262.1|9270.9|9260.9|15
1632845960000|2021-09-28 16:19:20|9270.6|9260.6|9270.6|9260.6|9270.6|9260.6|9270.6|9260.6|1
1632845970000|2021-09-28 16:19:30|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|1
1632845980000|2021-09-28 16:19:40|9270.6|9260.6|9271.4|9261.4|9271.6|9261.6|9270.6|9260.6|7
1632845990000|2021-09-28 16:19:50|9271.3|9261.3|9272.3|9262.3|9272.4|9262.4|9270.6|9260.6|8
1632846000000|2021-09-28 16:20:00|9272|9262|9271.5|9261.5|9272|9262|9271|9261|9
1632846010000|2021-09-28 16:20:10|9272|9262|9271.5|9261.5|9272|9262|9271.5|9261.5|2
1632846020000|2021-09-28 16:20:20|9272.3|9262.3|9273.6|9263.6|9273.6|9263.6|9272.3|9262.3|9
1632846030000|2021-09-28 16:20:30|9273.5|9263.5|9273.9|9263.9|9273.9|9263.9|9273.1|9263.1|6
1632846040000|2021-09-28 16:20:40|9273.6|9263.6|9272.4|9262.4|9273.6|9263.6|9272|9262|16
1632846050000|2021-09-28 16:20:50|9272.6|9262.6|9272.9|9262.9|9272.9|9262.9|9272.6|9262.6|2
1632846060000|2021-09-28 16:21:00|9272.6|9262.6|9272.3|9262.3|9272.6|9262.6|9272|9262|8
1632846070000|2021-09-28 16:21:10|9272.5|9262.5|9272.3|9262.3|9273.3|9263.3|9272.3|9262.3|5
1632846080000|2021-09-28 16:21:20|9272.1|9262.1|9273|9263|9273.4|9263.4|9271.8|9261.8|7
1632846090000|2021-09-28 16:21:30|9272.9|9262.9|9273.6|9263.6|9273.9|9263.9|9272.6|9262.6|5
1632846100000|2021-09-28 16:21:40|9274.1|9264.1|9274.1|9264.1|9274.5|9264.5|9274.1|9264.1|9
1632846110000|2021-09-28 16:21:50|9274|9264|9276.6|9266.6|9277|9267|9274|9264|11
1632846120000|2021-09-28 16:22:00|9275.9|9265.9|9280.1|9270.1|9280.1|9270.1|9275.9|9265.9|17
1632846130000|2021-09-28 16:22:10|9279.9|9269.9|9277.9|9267.9|9279.9|9269.9|9277.3|9267.3|12
1632846140000|2021-09-28 16:22:20|9277.8|9267.8|9278.5|9268.5|9278.8|9268.8|9277.8|9267.8|5
1632846150000|2021-09-28 16:22:30|9278.6|9268.6|9278.3|9268.3|9279.8|9269.8|9278.3|9268.3|11
1632846160000|2021-09-28 16:22:40|9277.6|9267.6|9277.8|9267.8|9277.8|9267.8|9277.3|9267.3|4
1632846170000|2021-09-28 16:22:50|9278|9268|9279.5|9269.5|9280.4|9270.4|9278|9268|14
1632846180000|2021-09-28 16:23:00|9279.6|9269.6|9281.5|9271.5|9281.5|9271.5|9279.6|9269.6|9
1632846190000|2021-09-28 16:23:10|9282.3|9272.3|9282.1|9272.1|9282.9|9272.9|9281.5|9271.5|12
1632846200000|2021-09-28 16:23:20|9282.3|9272.3|9282.1|9272.1|9283.1|9273.1|9281.9|9271.9|8
1632846210000|2021-09-28 16:23:30|9282.4|9272.4|9281.5|9271.5|9282.6|9272.6|9281.5|9271.5|11
1632846220000|2021-09-28 16:23:40|9281.6|9271.6|9280.1|9270.1|9282.4|9272.4|9279.9|9269.9|10
1632846230000|2021-09-28 16:23:50|9280|9270|9279.5|9269.5|9280|9270|9279.3|9269.3|6
1632846240000|2021-09-28 16:24:00|9279.8|9269.8|9279.5|9269.5|9279.8|9269.8|9278.9|9268.9|8
1632846250000|2021-09-28 16:24:10|9279.8|9269.8|9281.1|9271.1|9281.1|9271.1|9279.8|9269.8|3
1632846260000|2021-09-28 16:24:20|9281.3|9271.3|9280.6|9270.6|9281.9|9271.9|9279.4|9269.4|11
1632846270000|2021-09-28 16:24:30|9280.4|9270.4|9279.4|9269.4|9280.5|9270.5|9279.4|9269.4|9
1632846280000|2021-09-28 16:24:40|9279.5|9269.5|9279.8|9269.8|9279.8|9269.8|9279.5|9269.5|2
1632846290000|2021-09-28 16:24:50|9279.6|9269.6|9278.5|9268.5|9279.6|9269.6|9278.4|9268.4|6
1632846300000|2021-09-28 16:25:00|9278.8|9268.8|9279.5|9269.5|9280.5|9270.5|9278.8|9268.8|5
1632846310000|2021-09-28 16:25:10|9280|9270|9280.4|9270.4|9280.6|9270.6|9280|9270|5
1632846320000|2021-09-28 16:25:20|9280.1|9270.1|9278.3|9268.3|9280.1|9270.1|9278|9268|9
1632846330000|2021-09-28 16:25:30|9278|9268|9278.1|9268.1|9278.1|9268.1|9277.3|9267.3|9
1632846340000|2021-09-28 16:25:40|9278.4|9268.4|9279.5|9269.5|9279.5|9269.5|9278.1|9268.1|8
1632846350000|2021-09-28 16:25:50|9280|9270|9281.1|9271.1|9281.1|9271.1|9279.9|9269.9|5
1632846360000|2021-09-28 16:26:00|9281.3|9271.3|9281.9|9271.9|9282.4|9272.4|9280.5|9270.5|13
1632846370000|2021-09-28 16:26:10|9282.4|9272.4|9281.8|9271.8|9283.1|9273.1|9281.8|9271.8|13
1632846380000|2021-09-28 16:26:20|9282|9272|9280.8|9270.8|9282|9272|9280.6|9270.6|14
1632846390000|2021-09-28 16:26:30|9279.9|9269.9|9283.4|9273.4|9283.4|9273.4|9279.9|9269.9|15
1632846400000|2021-09-28 16:26:40|9283.3|9273.3|9284.6|9274.6|9284.6|9274.6|9283.3|9273.3|5
1632846410000|2021-09-28 16:26:50|9284.4|9274.4|9282.8|9272.8|9284.4|9274.4|9282.5|9272.5|7
1632846420000|2021-09-28 16:27:00|9282.5|9272.5|9282.5|9272.5|9282.5|9272.5|9282.3|9272.3|11
1632846430000|2021-09-28 16:27:10|9282.3|9272.3|9281.4|9271.4|9282.3|9272.3|9281.4|9271.4|3
1632846440000|2021-09-28 16:27:20|9281.5|9271.5|9281.6|9271.6|9281.8|9271.8|9281.5|9271.5|3
1632846450000|2021-09-28 16:27:30|9281.8|9271.8|9280.1|9270.1|9282.1|9272.1|9280.1|9270.1|13
1632846460000|2021-09-28 16:27:40|9279.6|9269.6|9279.5|9269.5|9280|9270|9279|9269|12
1632846470000|2021-09-28 16:27:50|9279.3|9269.3|9279.8|9269.8|9279.8|9269.8|9278.8|9268.8|11
1632846480000|2021-09-28 16:28:00|9279.9|9269.9|9278.8|9268.8|9280.1|9270.1|9278.5|9268.5|14
1632846490000|2021-09-28 16:28:10|9279|9269|9279.4|9269.4|9279.4|9269.4|9279|9269|3
1632846520000|2021-09-28 16:28:40|9279.3|9269.3|9278.9|9268.9|9279.3|9269.3|9278.9|9268.9|2
1632846530000|2021-09-28 16:28:50|9278.8|9268.8|9279.1|9269.1|9279.1|9269.1|9278.8|9268.8|3
1632846540000|2021-09-28 16:29:00|9278.9|9268.9|9278.8|9268.8|9279.4|9269.4|9278.8|9268.8|5
1632846550000|2021-09-28 16:29:10|9278.9|9268.9|9279.1|9269.1|9279.1|9269.1|9278.9|9268.9|2
1632846560000|2021-09-28 16:29:20|9278.9|9268.9|9278.9|9268.9|9278.9|9268.9|9278.5|9268.5|4
1632846570000|2021-09-28 16:29:30|9278.5|9268.5|9278.5|9268.5|9278.5|9268.5|9278.5|9268.5|1
1632846580000|2021-09-28 16:29:40|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|1
1632846590000|2021-09-28 16:29:50|9278.4|9268.4|9278.9|9268.9|9279.5|9269.5|9278.4|9268.4|8
1632846600000|2021-09-28 16:30:00|9278.8|9268.8|9279.1|9269.1|9279.5|9269.5|9278.8|9268.8|7
1632846610000|2021-09-28 16:30:10|9279|9269|9280.9|9270.9|9280.9|9270.9|9278.8|9268.8|8
1632846620000|2021-09-28 16:30:20|9281|9271|9282|9272|9282|9272|9281|9271|4
1632846630000|2021-09-28 16:30:30|9281.1|9271.1|9281.1|9271.1|9281.1|9271.1|9281.1|9271.1|1
1632846640000|2021-09-28 16:30:40|9280.5|9270.5|9280.6|9270.6|9281.6|9271.6|9280.5|9270.5|7
1632846650000|2021-09-28 16:30:50|9279.8|9269.8|9277.6|9267.6|9279.8|9269.8|9277.6|9267.6|10
1632846660000|2021-09-28 16:31:00|9277.8|9267.8|9278|9268|9278|9268|9277.8|9267.8|6
1632846670000|2021-09-28 16:31:10|9278.1|9268.1|9279.4|9269.4|9279.4|9269.4|9278.1|9268.1|6
1632846680000|2021-09-28 16:31:20|9279.3|9269.3|9279.5|9269.5|9279.5|9269.5|9279.3|9269.3|2
1632846690000|2021-09-28 16:31:30|9279.3|9269.3|9281.4|9271.4|9281.4|9271.4|9279.3|9269.3|6
1632846700000|2021-09-28 16:31:40|9281.8|9271.8|9281.4|9271.4|9282|9272|9281.4|9271.4|7
1632846710000|2021-09-28 16:31:50|9281.1|9271.1|9279.8|9269.8|9281.1|9271.1|9279.5|9269.5|6
1632846720000|2021-09-28 16:32:00|9280|9270|9278.3|9268.3|9280.6|9270.6|9278.3|9268.3|11
1632846730000|2021-09-28 16:32:10|9277.9|9267.9|9278.5|9268.5|9278.5|9268.5|9276.9|9266.9|9
1632846740000|2021-09-28 16:32:20|9278.8|9268.8|9282.4|9272.4|9282.4|9272.4|9278.8|9268.8|9
1632846750000|2021-09-28 16:32:30|9282.3|9272.3|9282.8|9272.8|9282.8|9272.8|9282.3|9272.3|3
1632846760000|2021-09-28 16:32:40|9283|9273|9282.9|9272.9|9283|9273|9282.3|9272.3|3
1632846770000|2021-09-28 16:32:50|9282.6|9272.6|9282.9|9272.9|9282.9|9272.9|9282.5|9272.5|4
1632846780000|2021-09-28 16:33:00|9283.1|9273.1|9284.3|9274.3|9284.3|9274.3|9283.1|9273.1|4
1632846790000|2021-09-28 16:33:10|9283.8|9273.8|9284.3|9274.3|9284.3|9274.3|9283.6|9273.6|3
1632846810000|2021-09-28 16:33:30|9284.5|9274.5|9285.1|9275.1|9285.1|9275.1|9284.5|9274.5|4
1632846820000|2021-09-28 16:33:40|9285|9275|9284.8|9274.8|9285|9275|9284.8|9274.8|2
1632846830000|2021-09-28 16:33:50|9285|9275|9284.3|9274.3|9285|9275|9284.3|9274.3|4
1632846840000|2021-09-28 16:34:00|9283.8|9273.8|9282.8|9272.8|9283.8|9273.8|9282.8|9272.8|8
1632846860000|2021-09-28 16:34:20|9282.9|9272.9|9284.3|9274.3|9284.3|9274.3|9282.9|9272.9|4
1632846870000|2021-09-28 16:34:30|9284.8|9274.8|9284.4|9274.4|9285.4|9275.4|9284.3|9274.3|7
1632846880000|2021-09-28 16:34:40|9284.6|9274.6|9284.4|9274.4|9284.9|9274.9|9284.4|9274.4|4
1632846890000|2021-09-28 16:34:50|9284.3|9274.3|9283.3|9273.3|9284.3|9274.3|9283.3|9273.3|7
1632846900000|2021-09-28 16:35:00|9282.9|9272.9|9282.1|9272.1|9282.9|9272.9|9282|9272|5
1632846910000|2021-09-28 16:35:10|9282.3|9272.3|9284.3|9274.3|9284.3|9274.3|9282.3|9272.3|5
1632846930000|2021-09-28 16:35:30|9284.6|9274.6|9284.9|9274.9|9285|9275|9284.5|9274.5|5
1632846940000|2021-09-28 16:35:40|9284.6|9274.6|9284.5|9274.5|9285|9275|9284.3|9274.3|6
1632846950000|2021-09-28 16:35:50|9284.3|9274.3|9284.9|9274.9|9285|9275|9284.1|9274.1|5
1632846960000|2021-09-28 16:36:00|9284.6|9274.6|9284.9|9274.9|9285.4|9275.4|9284.5|9274.5|16
1632846970000|2021-09-28 16:36:10|9284.3|9274.3|9285|9275|9285|9275|9284.3|9274.3|5
1632846980000|2021-09-28 16:36:20|9285.5|9275.5|9285.1|9275.1|9285.6|9275.6|9284.9|9274.9|8
1632846990000|2021-09-28 16:36:30|9284.9|9274.9|9285.1|9275.1|9285.5|9275.5|9284.9|9274.9|15
1632847000000|2021-09-28 16:36:40|9285|9275|9284.9|9274.9|9285.6|9275.6|9284.6|9274.6|9
1632847010000|2021-09-28 16:36:50|9285.4|9275.4|9285.4|9275.4|9285.6|9275.6|9285.1|9275.1|6
1632847020000|2021-09-28 16:37:00|9285.6|9275.6|9285.1|9275.1|9285.6|9275.6|9284.9|9274.9|7
1632847030000|2021-09-28 16:37:10|9285|9275|9284.8|9274.8|9285|9275|9284.8|9274.8|2
1632847040000|2021-09-28 16:37:20|9284.5|9274.5|9285.1|9275.1|9285.1|9275.1|9283.9|9273.9|5
1632847050000|2021-09-28 16:37:30|9284.9|9274.9|9284.8|9274.8|9285.5|9275.5|9284.8|9274.8|8
1632847060000|2021-09-28 16:37:40|9285|9275|9285|9275|9285.6|9275.6|9285|9275|6
1632847070000|2021-09-28 16:37:50|9284.8|9274.8|9284.3|9274.3|9284.8|9274.8|9284.1|9274.1|4
1632847080000|2021-09-28 16:38:00|9283.9|9273.9|9283.4|9273.4|9283.9|9273.9|9283.3|9273.3|6
1632847090000|2021-09-28 16:38:10|9283.9|9273.9|9283.4|9273.4|9283.9|9273.9|9283.4|9273.4|5
1632847100000|2021-09-28 16:38:20|9283.3|9273.3|9283.9|9273.9|9283.9|9273.9|9283.3|9273.3|7
1632847110000|2021-09-28 16:38:30|9283.6|9273.6|9283.6|9273.6|9283.9|9273.9|9283.5|9273.5|6
1632847120000|2021-09-28 16:38:40|9283.9|9273.9|9284.4|9274.4|9284.8|9274.8|9283.9|9273.9|6
1632847130000|2021-09-28 16:38:50|9284.1|9274.1|9284|9274|9284.1|9274.1|9284|9274|2
1632847140000|2021-09-28 16:39:00|9283.6|9273.6|9280.5|9270.5|9283.8|9273.8|9280.5|9270.5|11
1632847160000|2021-09-28 16:39:20|9280.6|9270.6|9280.6|9270.6|9280.6|9270.6|9280.6|9270.6|1
1632847170000|2021-09-28 16:39:30|9280.5|9270.5|9280|9270|9280.5|9270.5|9280|9270|3
1632847180000|2021-09-28 16:39:40|9280.4|9270.4|9280.4|9270.4|9280.4|9270.4|9280.4|9270.4|1
1632847190000|2021-09-28 16:39:50|9280.6|9270.6|9280.6|9270.6|9280.6|9270.6|9280.6|9270.6|1
1632847200000|2021-09-28 16:40:00|9280.4|9270.4|9280.3|9270.3|9280.5|9270.5|9280.3|9270.3|4
1632847220000|2021-09-28 16:40:20|9280.1|9270.1|9280.1|9270.1|9280.1|9270.1|9280.1|9270.1|1
1632847230000|2021-09-28 16:40:30|9281|9271|9283.9|9273.9|9283.9|9273.9|9281|9271|8
1632847240000|2021-09-28 16:40:40|9283.6|9273.6|9281.8|9271.8|9283.6|9273.6|9281|9271|12
1632847250000|2021-09-28 16:40:50|9281.5|9271.5|9280.8|9270.8|9281.5|9271.5|9280.5|9270.5|8
1632847260000|2021-09-28 16:41:00|9280.5|9270.5|9280.5|9270.5|9280.5|9270.5|9280.3|9270.3|7
1632847270000|2021-09-28 16:41:10|9280.3|9270.3|9280.1|9270.1|9280.5|9270.5|9279.9|9269.9|7
1632847280000|2021-09-28 16:41:20|9280|9270|9278.8|9268.8|9280.1|9270.1|9278.8|9268.8|7
1632847290000|2021-09-28 16:41:30|9277.6|9267.6|9277.6|9267.6|9277.6|9267.6|9277.6|9267.6|1
1632847300000|2021-09-28 16:41:40|9277.4|9267.4|9278.8|9268.8|9278.8|9268.8|9276.9|9266.9|6
1632847310000|2021-09-28 16:41:50|9278.5|9268.5|9278.1|9268.1|9278.5|9268.5|9277.9|9267.9|3
1632847320000|2021-09-28 16:42:00|9278.8|9268.8|9279.6|9269.6|9279.6|9269.6|9278.8|9268.8|3
1632847330000|2021-09-28 16:42:10|9279.4|9269.4|9278.6|9268.6|9279.4|9269.4|9278.6|9268.6|8
1632847340000|2021-09-28 16:42:20|9278.3|9268.3|9277.8|9267.8|9278.5|9268.5|9277.6|9267.6|8
1632847350000|2021-09-28 16:42:30|9277.3|9267.3|9272.5|9262.5|9277.3|9267.3|9272.5|9262.5|8
1632847360000|2021-09-28 16:42:40|9272.4|9262.4|9269.3|9259.3|9272.4|9262.4|9269.1|9259.1|10
1632847370000|2021-09-28 16:42:50|9269.4|9259.4|9269.3|9259.3|9269.4|9259.4|9268.9|9258.9|5
1632847380000|2021-09-28 16:43:00|9270.1|9260.1|9270.9|9260.9|9270.9|9260.9|9270.1|9260.1|7
1632847390000|2021-09-28 16:43:10|9271.6|9261.6|9271.3|9261.3|9271.6|9261.6|9271.3|9261.3|4
1632847400000|2021-09-28 16:43:20|9271.5|9261.5|9271.6|9261.6|9271.6|9261.6|9271.5|9261.5|2
1632847410000|2021-09-28 16:43:30|9271.5|9261.5|9270.3|9260.3|9271.5|9261.5|9270.3|9260.3|4
1632847420000|2021-09-28 16:43:40|9270|9260|9270.6|9260.6|9270.6|9260.6|9270|9260|3
1632847430000|2021-09-28 16:43:50|9271.3|9261.3|9270.4|9260.4|9271.3|9261.3|9270.4|9260.4|4
1632847440000|2021-09-28 16:44:00|9270.3|9260.3|9269.8|9259.8|9270.3|9260.3|9269.8|9259.8|2
1632847460000|2021-09-28 16:44:20|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|1
1632847470000|2021-09-28 16:44:30|9269.1|9259.1|9268.5|9258.5|9269.1|9259.1|9268.5|9258.5|3
1632847480000|2021-09-28 16:44:40|9268.6|9258.6|9269|9259|9269|9259|9268.6|9258.6|3
1632847490000|2021-09-28 16:44:50|9268.6|9258.6|9268.6|9258.6|9268.6|9258.6|9268.6|9258.6|1
1632847500000|2021-09-28 16:45:00|9268.5|9258.5|9268.5|9258.5|9269.1|9259.1|9268.5|9258.5|6
1632847520000|2021-09-28 16:45:20|9267.1|9257.1|9267.5|9257.5|9268|9258|9267.1|9257.1|6
1632847530000|2021-09-28 16:45:30|9267|9257|9265|9255|9267|9257|9265|9255|9
1632847540000|2021-09-28 16:45:40|9265.6|9255.6|9265|9255|9265.9|9255.9|9263.8|9253.8|17
1632847550000|2021-09-28 16:45:50|9265.1|9255.1|9265.5|9255.5|9265.5|9255.5|9265.1|9255.1|2
1632847560000|2021-09-28 16:46:00|9265.6|9255.6|9265.4|9255.4|9265.9|9255.9|9265.1|9255.1|9
1632847570000|2021-09-28 16:46:10|9265.6|9255.6|9266|9256|9266.1|9256.1|9265.6|9255.6|8
1632847580000|2021-09-28 16:46:20|9266.3|9256.3|9266.6|9256.6|9266.8|9256.8|9266.3|9256.3|4
1632847590000|2021-09-28 16:46:30|9266.9|9256.9|9266.5|9256.5|9267.1|9257.1|9266.5|9256.5|4
1632847600000|2021-09-28 16:46:40|9266|9256|9264.9|9254.9|9266|9256|9264.9|9254.9|2
1632847610000|2021-09-28 16:46:50|9264.5|9254.5|9266.3|9256.3|9266.4|9256.4|9264.5|9254.5|8
1632847620000|2021-09-28 16:47:00|9265.9|9255.9|9265.6|9255.6|9265.9|9255.9|9265.6|9255.6|4
1632847630000|2021-09-28 16:47:10|9265.4|9255.4|9260.8|9250.8|9265.4|9255.4|9260.8|9250.8|6
1632847640000|2021-09-28 16:47:20|9261.5|9251.5|9262.3|9252.3|9262.3|9252.3|9260.5|9250.5|7
1632847650000|2021-09-28 16:47:30|9262|9252|9262|9252|9262.4|9252.4|9262|9252|4
1632847670000|2021-09-28 16:47:50|9262.1|9252.1|9263.4|9253.4|9263.4|9253.4|9262.1|9252.1|5
1632847680000|2021-09-28 16:48:00|9263.1|9253.1|9262.8|9252.8|9263.3|9253.3|9262.8|9252.8|5
1632847690000|2021-09-28 16:48:10|9262.6|9252.6|9262.1|9252.1|9263.1|9253.1|9262.1|9252.1|9
1632847700000|2021-09-28 16:48:20|9262|9252|9262.9|9252.9|9262.9|9252.9|9262|9252|7
1632847710000|2021-09-28 16:48:30|9263|9253|9266.3|9256.3|9266.4|9256.4|9263|9253|14
1632847720000|2021-09-28 16:48:40|9266|9256|9265.5|9255.5|9266.3|9256.3|9265.5|9255.5|15
1632847730000|2021-09-28 16:48:50|9264.9|9254.9|9263.8|9253.8|9264.9|9254.9|9263.8|9253.8|4
1632847740000|2021-09-28 16:49:00|9263.5|9253.5|9264|9254|9264|9254|9263.5|9253.5|2
1632847750000|2021-09-28 16:49:10|9263.8|9253.8|9264.3|9254.3|9264.5|9254.5|9263.8|9253.8|4
1632847760000|2021-09-28 16:49:20|9263.8|9253.8|9263.6|9253.6|9263.8|9253.8|9263.6|9253.6|2
1632847780000|2021-09-28 16:49:40|9263.4|9253.4|9263.5|9253.5|9263.8|9253.8|9263.3|9253.3|5
1632847790000|2021-09-28 16:49:50|9263.3|9253.3|9264|9254|9264|9254|9263.3|9253.3|3
1632847800000|2021-09-28 16:50:00|9264.3|9254.3|9265.4|9255.4|9266|9256|9264.3|9254.3|10
1632847810000|2021-09-28 16:50:10|9265.8|9255.8|9266.1|9256.1|9266.8|9256.8|9265.3|9255.3|7
1632847820000|2021-09-28 16:50:20|9265.9|9255.9|9267.8|9257.8|9267.8|9257.8|9265.3|9255.3|9
1632847830000|2021-09-28 16:50:30|9268.4|9258.4|9270.8|9260.8|9271|9261|9268.4|9258.4|13
1632847840000|2021-09-28 16:50:40|9271.6|9261.6|9269.9|9259.9|9271.6|9261.6|9269.9|9259.9|6
1632847850000|2021-09-28 16:50:50|9268.5|9258.5|9267.4|9257.4|9268.5|9258.5|9267.4|9257.4|8
1632847860000|2021-09-28 16:51:00|9267.9|9257.9|9267.4|9257.4|9267.9|9257.9|9267.4|9257.4|4
1632847880000|2021-09-28 16:51:20|9267.3|9257.3|9267|9257|9267.3|9257.3|9267|9257|2
1632847890000|2021-09-28 16:51:30|9266.8|9256.8|9266|9256|9267.8|9257.8|9266|9256|6
1632847900000|2021-09-28 16:51:40|9266.1|9256.1|9266.8|9256.8|9266.8|9256.8|9266.1|9256.1|4
1632847910000|2021-09-28 16:51:50|9266.6|9256.6|9267|9257|9267|9257|9266.1|9256.1|10
1632847920000|2021-09-28 16:52:00|9266.8|9256.8|9266.4|9256.4|9266.9|9256.9|9266.4|9256.4|7
1632847930000|2021-09-28 16:52:10|9266.8|9256.8|9267|9257|9267|9257|9266.8|9256.8|2
1632847940000|2021-09-28 16:52:20|9266.8|9256.8|9266.8|9256.8|9267|9257|9266.4|9256.4|11
1632847950000|2021-09-28 16:52:30|9266.5|9256.5|9266.6|9256.6|9267.3|9257.3|9266.4|9256.4|10
1632847960000|2021-09-28 16:52:40|9266.9|9256.9|9267.8|9257.8|9267.8|9257.8|9266.6|9256.6|4
1632847970000|2021-09-28 16:52:50|9267.6|9257.6|9267|9257|9267.6|9257.6|9267|9257|8
1632847980000|2021-09-28 16:53:00|9266.8|9256.8|9262.6|9252.6|9266.8|9256.8|9262.6|9252.6|12
1632847990000|2021-09-28 16:53:10|9262.9|9252.9|9262.4|9252.4|9263.3|9253.3|9262|9252|16
1632848000000|2021-09-28 16:53:20|9262|9252|9262.3|9252.3|9263.3|9253.3|9261.4|9251.4|12
1632848010000|2021-09-28 16:53:30|9262.4|9252.4|9262.1|9252.1|9262.4|9252.4|9262|9252|10
1632848020000|2021-09-28 16:53:40|9262.4|9252.4|9262.4|9252.4|9262.4|9252.4|9262.4|9252.4|1
1632848030000|2021-09-28 16:53:50|9262.5|9252.5|9262.5|9252.5|9262.5|9252.5|9262.5|9252.5|1
1632848040000|2021-09-28 16:54:00|9262.3|9252.3|9260.8|9250.8|9262.4|9252.4|9260.8|9250.8|7
1632848050000|2021-09-28 16:54:10|9261.5|9251.5|9260.8|9250.8|9261.5|9251.5|9260.5|9250.5|4
1632848060000|2021-09-28 16:54:20|9261.5|9251.5|9262|9252|9262.3|9252.3|9261.5|9251.5|5
1632848070000|2021-09-28 16:54:30|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|1
1632848080000|2021-09-28 16:54:40|9261.8|9251.8|9262|9252|9262.3|9252.3|9261.6|9251.6|5
1632848100000|2021-09-28 16:55:00|9261.8|9251.8|9260.8|9250.8|9261.8|9251.8|9260.8|9250.8|3
1632848120000|2021-09-28 16:55:20|9260.5|9250.5|9258.1|9248.1|9260.5|9250.5|9258|9248|6
1632848130000|2021-09-28 16:55:30|9258.3|9248.3|9258.6|9248.6|9258.6|9248.6|9257.9|9247.9|9
1632848140000|2021-09-28 16:55:40|9259.3|9249.3|9260.5|9250.5|9260.5|9250.5|9259.3|9249.3|6
1632848150000|2021-09-28 16:55:50|9260.3|9250.3|9259.3|9249.3|9260.3|9250.3|9259.1|9249.1|11
1632848160000|2021-09-28 16:56:00|9259.8|9249.8|9261.3|9251.3|9261.3|9251.3|9259.5|9249.5|10
1632848170000|2021-09-28 16:56:10|9261.5|9251.5|9264.8|9254.8|9264.8|9254.8|9261.5|9251.5|12
1632848180000|2021-09-28 16:56:20|9265.1|9255.1|9267.8|9257.8|9268.4|9258.4|9265.1|9255.1|8
1632848190000|2021-09-28 16:56:30|9267.3|9257.3|9267.5|9257.5|9267.5|9257.5|9267.3|9257.3|8
1632848200000|2021-09-28 16:56:40|9266.5|9256.5|9267|9257|9267.3|9257.3|9266.5|9256.5|3
1632848210000|2021-09-28 16:56:50|9267.3|9257.3|9267.8|9257.8|9267.8|9257.8|9267.3|9257.3|3
1632848220000|2021-09-28 16:57:00|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|1
1632848230000|2021-09-28 16:57:10|9267.3|9257.3|9267|9257|9267.5|9257.5|9267|9257|4
1632848250000|2021-09-28 16:57:30|9266.3|9256.3|9263.4|9253.4|9266.3|9256.3|9263.3|9253.3|4
1632848260000|2021-09-28 16:57:40|9263.1|9253.1|9262.3|9252.3|9263.3|9253.3|9262.3|9252.3|10
1632848270000|2021-09-28 16:57:50|9262.5|9252.5|9262|9252|9262.5|9252.5|9262|9252|6
1632848280000|2021-09-28 16:58:00|9261.8|9251.8|9261.8|9251.8|9262|9252|9261.8|9251.8|3
1632848290000|2021-09-28 16:58:10|9261.5|9251.5|9261.8|9251.8|9261.8|9251.8|9261.3|9251.3|4
1632848300000|2021-09-28 16:58:20|9262|9252|9262.5|9252.5|9262.5|9252.5|9262|9252|2
1632848310000|2021-09-28 16:58:30|9262.8|9252.8|9263.3|9253.3|9263.8|9253.8|9262.8|9252.8|6
1632848320000|2021-09-28 16:58:40|9263.5|9253.5|9263.3|9253.3|9264|9254|9263.3|9253.3|5
1632848330000|2021-09-28 16:58:50|9263.1|9253.1|9262.6|9252.6|9263.1|9253.1|9262.6|9252.6|9
1632848340000|2021-09-28 16:59:00|9262.3|9252.3|9261.3|9251.3|9262.3|9252.3|9261|9251|12
1632848350000|2021-09-28 16:59:10|9260.8|9250.8|9261.3|9251.3|9261.8|9251.8|9260.3|9250.3|13
1632848360000|2021-09-28 16:59:20|9261.5|9251.5|9261.1|9251.1|9262.3|9252.3|9261.1|9251.1|14
1632873720000|2021-09-29 00:02:00|9275.1|9265.1|9274.9|9264.9|9275.1|9265.1|9274.9|9264.9|2
1632873730000|2021-09-29 00:02:10|9274.8|9264.8|9274.8|9264.8|9274.8|9264.8|9274.8|9264.8|1
1632873770000|2021-09-29 00:02:50|9274.6|9264.6|9274.5|9264.5|9274.6|9264.6|9274.5|9264.5|2
1632873830000|2021-09-29 00:03:50|9274.6|9264.6|9274.6|9264.6|9274.6|9264.6|9274.6|9264.6|1
1632873910000|2021-09-29 00:05:10|9275.6|9265.6|9276.1|9266.1|9276.1|9266.1|9275.6|9265.6|2
1632873920000|2021-09-29 00:05:20|9275.9|9265.9|9275.9|9265.9|9275.9|9265.9|9275.9|9265.9|1
1632873930000|2021-09-29 00:05:30|9276.1|9266.1|9278.1|9268.1|9278.1|9268.1|9276.1|9266.1|2
1632873940000|2021-09-29 00:05:40|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|1
1632873950000|2021-09-29 00:05:50|9278.4|9268.4|9280.1|9270.1|9280.1|9270.1|9278.4|9268.4|3
1632873960000|2021-09-29 00:06:00|9279|9269|9279|9269|9279|9269|9279|9269|1
1632873970000|2021-09-29 00:06:10|9279.1|9269.1|9279.9|9269.9|9279.9|9269.9|9278.9|9268.9|3
1632873980000|2021-09-29 00:06:20|9278.9|9268.9|9280.1|9270.1|9280.1|9270.1|9278.9|9268.9|4
1632873990000|2021-09-29 00:06:30|9279.4|9269.4|9279.1|9269.1|9279.4|9269.4|9279.1|9269.1|2
1632874030000|2021-09-29 00:07:10|9278.9|9268.9|9278.9|9268.9|9278.9|9268.9|9278.6|9268.6|3
1632874120000|2021-09-29 00:08:40|9278.6|9268.6|9278.6|9268.6|9278.6|9268.6|9278.6|9268.6|1
1632874160000|2021-09-29 00:09:20|9279.3|9269.3|9279.8|9269.8|9279.8|9269.8|9279.3|9269.3|2
1632874170000|2021-09-29 00:09:30|9279.4|9269.4|9279.4|9269.4|9279.4|9269.4|9279.4|9269.4|1
1632874180000|2021-09-29 00:09:40|9279.8|9269.8|9279.8|9269.8|9279.8|9269.8|9279.8|9269.8|1
1632874190000|2021-09-29 00:09:50|9279.5|9269.5|9278.6|9268.6|9279.5|9269.5|9278.6|9268.6|2
1632874210000|2021-09-29 00:10:10|9278.4|9268.4|9278.4|9268.4|9278.4|9268.4|9278.4|9268.4|1
1632874230000|2021-09-29 00:10:30|9278.6|9268.6|9277.9|9267.9|9278.6|9268.6|9277.9|9267.9|2
1632874240000|2021-09-29 00:10:40|9276.4|9266.4|9272.6|9262.6|9276.4|9266.4|9272.6|9262.6|6
1632874310000|2021-09-29 00:11:50|9272.3|9262.3|9272.3|9262.3|9272.3|9262.3|9272.3|9262.3|1
1632874320000|2021-09-29 00:12:00|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|1
1632874360000|2021-09-29 00:12:40|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|1
1632874380000|2021-09-29 00:13:00|9273.4|9263.4|9274.8|9264.8|9275.6|9265.6|9273.4|9263.4|3
1632874390000|2021-09-29 00:13:10|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|1
1632874400000|2021-09-29 00:13:20|9273.1|9263.1|9273.1|9263.1|9273.1|9263.1|9273.1|9263.1|1
1632874410000|2021-09-29 00:13:30|9272.4|9262.4|9273.1|9263.1|9273.1|9263.1|9272.4|9262.4|3
1632874440000|2021-09-29 00:14:00|9272.9|9262.9|9272.8|9262.8|9272.9|9262.9|9272.8|9262.8|2
1632874450000|2021-09-29 00:14:10|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|1
1632874460000|2021-09-29 00:14:20|9272.8|9262.8|9273.1|9263.1|9273.1|9263.1|9272.8|9262.8|2
1632874480000|2021-09-29 00:14:40|9272.8|9262.8|9271.1|9261.1|9272.8|9262.8|9271.1|9261.1|3
1632874490000|2021-09-29 00:14:50|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|1
1632874500000|2021-09-29 00:15:00|9270.4|9260.4|9268.6|9258.6|9270.4|9260.4|9268.6|9258.6|2
1632874520000|2021-09-29 00:15:20|9268.9|9258.9|9268.6|9258.6|9268.9|9258.9|9268.6|9258.6|2
1632874530000|2021-09-29 00:15:30|9268.9|9258.9|9268.9|9258.9|9268.9|9258.9|9268.9|9258.9|1
1632874540000|2021-09-29 00:15:40|9269.1|9259.1|9268.9|9258.9|9269.1|9259.1|9268.6|9258.6|4
1632874560000|2021-09-29 00:16:00|9269.1|9259.1|9270|9260|9270|9260|9269.1|9259.1|4
1632874580000|2021-09-29 00:16:20|9270.3|9260.3|9270|9260|9270.3|9260.3|9270|9260|2
1632874590000|2021-09-29 00:16:30|9269.4|9259.4|9270|9260|9270|9260|9269.1|9259.1|4
1632874600000|2021-09-29 00:16:40|9269.4|9259.4|9268.4|9258.4|9269.4|9259.4|9268.4|9258.4|4
1632874610000|2021-09-29 00:16:50|9268.1|9258.1|9268.1|9258.1|9268.1|9258.1|9268.1|9258.1|1
1632874620000|2021-09-29 00:17:00|9267.9|9257.9|9266.6|9256.6|9267.9|9257.9|9265.9|9255.9|3
1632874630000|2021-09-29 00:17:10|9266.9|9256.9|9267.6|9257.6|9267.6|9257.6|9266.9|9256.9|3
1632874720000|2021-09-29 00:18:40|9268|9258|9269.8|9259.8|9269.8|9259.8|9268|9258|2
1632874750000|2021-09-29 00:19:10|9269.4|9259.4|9271.1|9261.1|9271.4|9261.4|9269.4|9259.4|3
1632874790000|2021-09-29 00:19:50|9270.8|9260.8|9269.6|9259.6|9270.8|9260.8|9269.6|9259.6|2
1632874830000|2021-09-29 00:20:30|9269.4|9259.4|9269.1|9259.1|9269.4|9259.4|9269.1|9259.1|2
1632874850000|2021-09-29 00:20:50|9269.4|9259.4|9271.9|9261.9|9271.9|9261.9|9269.4|9259.4|3
1632874860000|2021-09-29 00:21:00|9272.3|9262.3|9272.6|9262.6|9272.6|9262.6|9272.3|9262.3|2
1632874890000|2021-09-29 00:21:30|9272.4|9262.4|9272.1|9262.1|9272.4|9262.4|9272.1|9262.1|2
1632874920000|2021-09-29 00:22:00|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|1
1632874940000|2021-09-29 00:22:20|9271.4|9261.4|9270.6|9260.6|9271.4|9261.4|9270.4|9260.4|4
1632874950000|2021-09-29 00:22:30|9270.3|9260.3|9270.3|9260.3|9270.3|9260.3|9270.3|9260.3|1
1632874980000|2021-09-29 00:23:00|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|1
1632875000000|2021-09-29 00:23:20|9270.6|9260.6|9270.6|9260.6|9270.6|9260.6|9270.4|9260.4|3
1632875040000|2021-09-29 00:24:00|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|1
1632875100000|2021-09-29 00:25:00|9270.4|9260.4|9270.4|9260.4|9270.4|9260.4|9270.4|9260.4|1
1632875170000|2021-09-29 00:26:10|9270.6|9260.6|9270.9|9260.9|9270.9|9260.9|9270.6|9260.6|2
1632875200000|2021-09-29 00:26:40|9271.3|9261.3|9271.9|9261.9|9271.9|9261.9|9271.3|9261.3|2
1632875230000|2021-09-29 00:27:10|9271.6|9261.6|9271.9|9261.9|9271.9|9261.9|9271.6|9261.6|2
1632875260000|2021-09-29 00:27:40|9271.6|9261.6|9271.6|9261.6|9271.6|9261.6|9271.6|9261.6|1
1632875280000|2021-09-29 00:28:00|9271.9|9261.9|9271.9|9261.9|9271.9|9261.9|9271.9|9261.9|1
1632875300000|2021-09-29 00:28:20|9272.4|9262.4|9272.9|9262.9|9272.9|9262.9|9272.4|9262.4|2
1632875340000|2021-09-29 00:29:00|9273.4|9263.4|9273.4|9263.4|9273.4|9263.4|9273.4|9263.4|1
1632875370000|2021-09-29 00:29:30|9273.6|9263.6|9273.9|9263.9|9273.9|9263.9|9273.6|9263.6|2
1632875380000|2021-09-29 00:29:40|9274.1|9264.1|9274.1|9264.1|9274.1|9264.1|9274.1|9264.1|1
1632875440000|2021-09-29 00:30:40|9274.4|9264.4|9277.6|9267.6|9277.6|9267.6|9274.4|9264.4|4
1632875450000|2021-09-29 00:30:50|9278|9268|9278|9268|9278|9268|9278|9268|1
1632875460000|2021-09-29 00:31:00|9277.9|9267.9|9277.9|9267.9|9277.9|9267.9|9277.9|9267.9|1
1632875470000|2021-09-29 00:31:10|9278.1|9268.1|9278.5|9268.5|9278.5|9268.5|9278.1|9268.1|2
1632875480000|2021-09-29 00:31:20|9278.8|9268.8|9278.1|9268.1|9278.9|9268.9|9278.1|9268.1|4
1632875520000|2021-09-29 00:32:00|9277.6|9267.6|9277.6|9267.6|9277.6|9267.6|9277.6|9267.6|1
1632875530000|2021-09-29 00:32:10|9277.1|9267.1|9274.6|9264.6|9277.1|9267.1|9274.6|9264.6|2
1632875540000|2021-09-29 00:32:20|9275|9265|9275.1|9265.1|9275.1|9265.1|9275|9265|2
1632875550000|2021-09-29 00:32:30|9274.9|9264.9|9274.1|9264.1|9274.9|9264.9|9274.1|9264.1|2
1632875570000|2021-09-29 00:32:50|9274|9264|9274|9264|9274|9264|9274|9264|1
1632875620000|2021-09-29 00:33:40|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|1
1632875660000|2021-09-29 00:34:20|9274.1|9264.1|9274.1|9264.1|9274.1|9264.1|9274.1|9264.1|1
1632875700000|2021-09-29 00:35:00|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|1
1632875710000|2021-09-29 00:35:10|9274.1|9264.1|9274.4|9264.4|9274.4|9264.4|9274.1|9264.1|2
1632875740000|2021-09-29 00:35:40|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|1
1632875760000|2021-09-29 00:36:00|9274.4|9264.4|9274.4|9264.4|9274.4|9264.4|9274.4|9264.4|1
1632875770000|2021-09-29 00:36:10|9274.5|9264.5|9274.6|9264.6|9274.6|9264.6|9274.5|9264.5|2
1632875820000|2021-09-29 00:37:00|9274.8|9264.8|9274.8|9264.8|9274.8|9264.8|9274.8|9264.8|1
1632875900000|2021-09-29 00:38:20|9274.9|9264.9|9274.9|9264.9|9274.9|9264.9|9274.9|9264.9|1
1632875960000|2021-09-29 00:39:20|9275|9265|9274.9|9264.9|9275|9265|9274.9|9264.9|2
1632875990000|2021-09-29 00:39:50|9274.6|9264.6|9273.4|9263.4|9274.6|9264.6|9272.9|9262.9|5
1632876000000|2021-09-29 00:40:00|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|1
1632876030000|2021-09-29 00:40:30|9274|9264|9274.9|9264.9|9274.9|9264.9|9274|9264|3
1632876090000|2021-09-29 00:41:30|9275|9265|9275|9265|9275|9265|9275|9265|1
1632876110000|2021-09-29 00:41:50|9275.4|9265.4|9277.8|9267.8|9277.8|9267.8|9275.4|9265.4|2
1632876150000|2021-09-29 00:42:30|9277.6|9267.6|9277|9267|9277.6|9267.6|9277|9267|4
1632876170000|2021-09-29 00:42:50|9277.1|9267.1|9276.6|9266.6|9277.1|9267.1|9276.6|9266.6|6
1632876190000|2021-09-29 00:43:10|9276.9|9266.9|9276.8|9266.8|9277|9267|9276.8|9266.8|3
1632876200000|2021-09-29 00:43:20|9277.1|9267.1|9277.1|9267.1|9277.1|9267.1|9277.1|9267.1|1
1632876210000|2021-09-29 00:43:30|9277.4|9267.4|9277.6|9267.6|9277.6|9267.6|9277.4|9267.4|2
1632876260000|2021-09-29 00:44:20|9277.9|9267.9|9278.1|9268.1|9278.1|9268.1|9277.9|9267.9|2
1632876270000|2021-09-29 00:44:30|9277.9|9267.9|9277.9|9267.9|9277.9|9267.9|9277.9|9267.9|1
1632876280000|2021-09-29 00:44:40|9277.5|9267.5|9275.3|9265.3|9277.5|9267.5|9275.3|9265.3|5
1632876290000|2021-09-29 00:44:50|9275.6|9265.6|9275.3|9265.3|9275.6|9265.6|9275.3|9265.3|2
1632876310000|2021-09-29 00:45:10|9275.1|9265.1|9273.9|9263.9|9275.1|9265.1|9273.9|9263.9|2
1632876320000|2021-09-29 00:45:20|9273.4|9263.4|9273.4|9263.4|9273.4|9263.4|9273.4|9263.4|1
1632876340000|2021-09-29 00:45:40|9273.8|9263.8|9273.5|9263.5|9273.8|9263.8|9272.9|9262.9|4
1632876350000|2021-09-29 00:45:50|9273.3|9263.3|9272.6|9262.6|9273.3|9263.3|9272.6|9262.6|2
1632876360000|2021-09-29 00:46:00|9273|9263|9273.4|9263.4|9273.4|9263.4|9273|9263|2
1632876370000|2021-09-29 00:46:10|9273.6|9263.6|9272.1|9262.1|9274.1|9264.1|9272.1|9262.1|6
1632876390000|2021-09-29 00:46:30|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|1
1632876400000|2021-09-29 00:46:40|9272.8|9262.8|9272.8|9262.8|9272.8|9262.8|9272.8|9262.8|1
1632876480000|2021-09-29 00:48:00|9272.9|9262.9|9273.1|9263.1|9273.1|9263.1|9272.9|9262.9|2
1632876490000|2021-09-29 00:48:10|9273.4|9263.4|9273.9|9263.9|9273.9|9263.9|9273.4|9263.4|3
1632876500000|2021-09-29 00:48:20|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|1
1632876520000|2021-09-29 00:48:40|9274|9264|9274|9264|9274|9264|9274|9264|1
1632876540000|2021-09-29 00:49:00|9274.5|9264.5|9274.4|9264.4|9274.5|9264.5|9274.4|9264.4|2
1632876590000|2021-09-29 00:49:50|9274.3|9264.3|9273|9263|9274.3|9264.3|9273|9263|3
1632876600000|2021-09-29 00:50:00|9272.3|9262.3|9271.4|9261.4|9272.4|9262.4|9271.4|9261.4|6
1632876610000|2021-09-29 00:50:10|9271|9261|9270.8|9260.8|9271|9261|9270.8|9260.8|4
1632876630000|2021-09-29 00:50:30|9270.4|9260.4|9268.4|9258.4|9270.4|9260.4|9268.4|9258.4|2
1632876650000|2021-09-29 00:50:50|9267.8|9257.8|9267.5|9257.5|9267.8|9257.8|9267.4|9257.4|4
1632876660000|2021-09-29 00:51:00|9267.3|9257.3|9265.5|9255.5|9267.3|9257.3|9265.5|9255.5|3
1632876710000|2021-09-29 00:51:50|9265.3|9255.3|9264.3|9254.3|9265.3|9255.3|9264.1|9254.1|3
1632876720000|2021-09-29 00:52:00|9264.9|9254.9|9266.4|9256.4|9266.4|9256.4|9264.9|9254.9|6
1632876730000|2021-09-29 00:52:10|9266.1|9256.1|9266.1|9256.1|9266.1|9256.1|9266.1|9256.1|1
1632876750000|2021-09-29 00:52:30|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|1
1632876760000|2021-09-29 00:52:40|9266.9|9256.9|9267.1|9257.1|9267.5|9257.5|9266.9|9256.9|4
1632876770000|2021-09-29 00:52:50|9266.9|9256.9|9266.9|9256.9|9266.9|9256.9|9266.9|9256.9|1
1632876790000|2021-09-29 00:53:10|9266.5|9256.5|9266.3|9256.3|9266.5|9256.5|9266.3|9256.3|2
1632876820000|2021-09-29 00:53:40|9265.8|9255.8|9265|9255|9265.8|9255.8|9265|9255|2
1632876830000|2021-09-29 00:53:50|9264.4|9254.4|9264.5|9254.5|9264.5|9254.5|9264.4|9254.4|2
1632876850000|2021-09-29 00:54:10|9264.8|9254.8|9265|9255|9265.4|9255.4|9264.8|9254.8|5
1632876860000|2021-09-29 00:54:20|9265.1|9255.1|9265.4|9255.4|9265.4|9255.4|9265.1|9255.1|2
1632876870000|2021-09-29 00:54:30|9265|9255|9264.3|9254.3|9265|9255|9264|9254|4
1632876890000|2021-09-29 00:54:50|9263.9|9253.9|9262.5|9252.5|9263.9|9253.9|9262.5|9252.5|2
1632876900000|2021-09-29 00:55:00|9260.9|9250.9|9260.9|9250.9|9260.9|9250.9|9260.9|9250.9|1
1632876910000|2021-09-29 00:55:10|9261.1|9251.1|9261.1|9251.1|9261.1|9251.1|9261.1|9251.1|1
1632876920000|2021-09-29 00:55:20|9261.3|9251.3|9262.8|9252.8|9262.8|9252.8|9261.3|9251.3|2
1632876930000|2021-09-29 00:55:30|9262.9|9252.9|9263.1|9253.1|9263.1|9253.1|9262.9|9252.9|2
1632876950000|2021-09-29 00:55:50|9262.9|9252.9|9264.6|9254.6|9264.6|9254.6|9262.9|9252.9|6
1632876960000|2021-09-29 00:56:00|9265.6|9255.6|9264|9254|9265.6|9255.6|9264|9254|4
1632876970000|2021-09-29 00:56:10|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|1
1632876980000|2021-09-29 00:56:20|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|1
1632877000000|2021-09-29 00:56:40|9262.9|9252.9|9262|9252|9262.9|9252.9|9262|9252|2
1632877020000|2021-09-29 00:57:00|9262.1|9252.1|9261.9|9251.9|9262.1|9252.1|9261.9|9251.9|2
1632877030000|2021-09-29 00:57:10|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|1
1632877040000|2021-09-29 00:57:20|9262.5|9252.5|9262.5|9252.5|9262.5|9252.5|9262.5|9252.5|1
1632877050000|2021-09-29 00:57:30|9263|9253|9263.6|9253.6|9263.6|9253.6|9263|9253|2
1632877100000|2021-09-29 00:58:20|9263.5|9253.5|9263.5|9253.5|9263.5|9253.5|9263.5|9253.5|1
1632877110000|2021-09-29 00:58:30|9263.3|9253.3|9261.3|9251.3|9263.3|9253.3|9260.9|9250.9|6
1632877120000|2021-09-29 00:58:40|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|1
1632877130000|2021-09-29 00:58:50|9259.8|9249.8|9259.6|9249.6|9259.8|9249.8|9259.6|9249.6|2
1632877140000|2021-09-29 00:59:00|9259.5|9249.5|9259.3|9249.3|9259.5|9249.5|9259.3|9249.3|2
1632877150000|2021-09-29 00:59:10|9258.9|9248.9|9258.6|9248.6|9258.9|9248.9|9257.8|9247.8|4
1632877160000|2021-09-29 00:59:20|9259|9249|9258.9|9248.9|9259|9249|9258.9|9248.9|2
1632877170000|2021-09-29 00:59:30|9259.1|9249.1|9259.9|9249.9|9260.1|9250.1|9259.1|9249.1|4
1632877190000|2021-09-29 00:59:50|9260.1|9250.1|9260.4|9250.4|9260.4|9250.4|9260.1|9250.1|2
1632877200000|2021-09-29 01:00:00|9260.6|9250.6|9262.1|9252.1|9266.4|9256.4|9259.3|9249.3|25
1632877210000|2021-09-29 01:00:10|9262|9252|9257.9|9247.9|9266.8|9256.8|9257.6|9247.6|26
1632877220000|2021-09-29 01:00:20|9258.4|9248.4|9260.9|9250.9|9262|9252|9257.3|9247.3|16
1632877230000|2021-09-29 01:00:30|9260.8|9250.8|9259.8|9249.8|9262.1|9252.1|9259.8|9249.8|14
1632877240000|2021-09-29 01:00:40|9259.9|9249.9|9260.5|9250.5|9263.4|9253.4|9259.9|9249.9|11
1632877250000|2021-09-29 01:00:50|9260.8|9250.8|9260.6|9250.6|9261.5|9251.5|9260.5|9250.5|12
1632877260000|2021-09-29 01:01:00|9260.9|9250.9|9261.8|9251.8|9263.4|9253.4|9260.9|9250.9|13
1632877270000|2021-09-29 01:01:10|9261.5|9251.5|9263.4|9253.4|9263.4|9253.4|9259.9|9249.9|15
1632877280000|2021-09-29 01:01:20|9263.6|9253.6|9264.8|9254.8|9266.9|9256.9|9263.5|9253.5|17
1632877290000|2021-09-29 01:01:30|9264.3|9254.3|9265.6|9255.6|9266.4|9256.4|9264.3|9254.3|21
1632877300000|2021-09-29 01:01:40|9264.8|9254.8|9263.9|9253.9|9264.8|9254.8|9260.5|9250.5|23
1632877310000|2021-09-29 01:01:50|9263.8|9253.8|9266.6|9256.6|9267.6|9257.6|9262.1|9252.1|18
1632877320000|2021-09-29 01:02:00|9267.5|9257.5|9268.5|9258.5|9269.6|9259.6|9267.3|9257.3|22
1632877330000|2021-09-29 01:02:10|9268.1|9258.1|9264.9|9254.9|9268.1|9258.1|9263.1|9253.1|20
1632877340000|2021-09-29 01:02:20|9264.8|9254.8|9262.5|9252.5|9264.8|9254.8|9262.5|9252.5|7
1632877350000|2021-09-29 01:02:30|9264.1|9254.1|9264.4|9254.4|9264.4|9254.4|9261.4|9251.4|18
1632877360000|2021-09-29 01:02:40|9264.6|9254.6|9270.8|9260.8|9270.8|9260.8|9264.6|9254.6|17
1632877370000|2021-09-29 01:02:50|9268.5|9258.5|9270.9|9260.9|9271.4|9261.4|9268.1|9258.1|21
1632877380000|2021-09-29 01:03:00|9271.3|9261.3|9269.8|9259.8|9271.5|9261.5|9268.1|9258.1|21
1632877400000|2021-09-29 01:03:20|9270.9|9260.9|9271.5|9261.5|9273.9|9263.9|9270.9|9260.9|16
1632877410000|2021-09-29 01:03:30|9270.9|9260.9|9269|9259|9272|9262|9267.4|9257.4|15
1632877420000|2021-09-29 01:03:40|9268.3|9258.3|9271.6|9261.6|9271.9|9261.9|9266.5|9256.5|14
1632877430000|2021-09-29 01:03:50|9272.1|9262.1|9273.5|9263.5|9274.9|9264.9|9272.1|9262.1|11
1632877440000|2021-09-29 01:04:00|9273.9|9263.9|9276.5|9266.5|9276.5|9266.5|9273.9|9263.9|18
1632877450000|2021-09-29 01:04:10|9276|9266|9274.4|9264.4|9276|9266|9273|9263|17
1632877460000|2021-09-29 01:04:20|9274.9|9264.9|9275.8|9265.8|9276.3|9266.3|9274.3|9264.3|19
1632877470000|2021-09-29 01:04:30|9275.3|9265.3|9276.1|9266.1|9276.1|9266.1|9273.6|9263.6|14
1632877480000|2021-09-29 01:04:40|9276|9266|9278.8|9268.8|9278.9|9268.9|9276|9266|18
1632877490000|2021-09-29 01:04:50|9278.4|9268.4|9276|9266|9278.4|9268.4|9275.8|9265.8|17
1632877500000|2021-09-29 01:05:00|9276.1|9266.1|9276.5|9266.5|9277.9|9267.9|9275.1|9265.1|16
1632877510000|2021-09-29 01:05:10|9276.6|9266.6|9277|9267|9278.1|9268.1|9276.6|9266.6|9
1632877520000|2021-09-29 01:05:20|9276.8|9266.8|9272.6|9262.6|9276.8|9266.8|9272|9262|16
1632877530000|2021-09-29 01:05:30|9272.1|9262.1|9270.9|9260.9|9272.6|9262.6|9270.4|9260.4|17
1632877540000|2021-09-29 01:05:40|9270.4|9260.4|9271.8|9261.8|9273|9263|9270.4|9260.4|15
1632877550000|2021-09-29 01:05:50|9272.1|9262.1|9271|9261|9272.4|9262.4|9271|9261|6
1632877560000|2021-09-29 01:06:00|9271.4|9261.4|9269.3|9259.3|9271.4|9261.4|9268.9|9258.9|14
1632877570000|2021-09-29 01:06:10|9269|9259|9267.8|9257.8|9269.3|9259.3|9267.8|9257.8|13
1632877580000|2021-09-29 01:06:20|9266.8|9256.8|9265.4|9255.4|9268|9258|9264.6|9254.6|17
1632877590000|2021-09-29 01:06:30|9265|9255|9262.5|9252.5|9265.1|9255.1|9262.4|9252.4|19
1632877600000|2021-09-29 01:06:40|9262.1|9252.1|9260.4|9250.4|9263.4|9253.4|9260.4|9250.4|16
1632877610000|2021-09-29 01:06:50|9261|9251|9260.4|9250.4|9262|9252|9259.6|9249.6|13
1632877620000|2021-09-29 01:07:00|9260.5|9250.5|9259.3|9249.3|9261.4|9251.4|9259.3|9249.3|12
1632877630000|2021-09-29 01:07:10|9259.4|9249.4|9260.6|9250.6|9260.6|9250.6|9259.4|9249.4|5
1632877640000|2021-09-29 01:07:20|9260.5|9250.5|9261.4|9251.4|9261.4|9251.4|9258.6|9248.6|15
1632877650000|2021-09-29 01:07:30|9260.6|9250.6|9264.1|9254.1|9264.1|9254.1|9259.9|9249.9|16
1632877660000|2021-09-29 01:07:40|9263.8|9253.8|9264.9|9254.9|9264.9|9254.9|9262.1|9252.1|16
1632877670000|2021-09-29 01:07:50|9264.4|9254.4|9264|9254|9264.9|9254.9|9263.9|9253.9|14
1632877680000|2021-09-29 01:08:00|9263.9|9253.9|9261.8|9251.8|9263.9|9253.9|9261.6|9251.6|14
1632877690000|2021-09-29 01:08:10|9262.3|9252.3|9260.6|9250.6|9262.3|9252.3|9260|9250|18
1632877700000|2021-09-29 01:08:20|9260.9|9250.9|9260.6|9250.6|9261.1|9251.1|9260.5|9250.5|6
1632877710000|2021-09-29 01:08:30|9260.9|9250.9|9260.4|9250.4|9261.4|9251.4|9260.4|9250.4|13
1632877720000|2021-09-29 01:08:40|9260.6|9250.6|9260.4|9250.4|9261.1|9251.1|9260.4|9250.4|8
1632877730000|2021-09-29 01:08:50|9260.6|9250.6|9260.4|9250.4|9260.8|9250.8|9260.4|9250.4|4
1632877740000|2021-09-29 01:09:00|9260.1|9250.1|9260.1|9250.1|9260.3|9250.3|9259|9249|10
1632877750000|2021-09-29 01:09:10|9260.6|9250.6|9265.8|9255.8|9265.8|9255.8|9259.9|9249.9|14
1632877760000|2021-09-29 01:09:20|9266.4|9256.4|9269.1|9259.1|9269.1|9259.1|9265.1|9255.1|9
1632877770000|2021-09-29 01:09:30|9269.5|9259.5|9271.5|9261.5|9271.5|9261.5|9269.5|9259.5|6
1632877780000|2021-09-29 01:09:40|9271.4|9261.4|9270|9260|9271.4|9261.4|9268.6|9258.6|17
1632877790000|2021-09-29 01:09:50|9269.9|9259.9|9268.6|9258.6|9269.9|9259.9|9268.6|9258.6|4
1632877800000|2021-09-29 01:10:00|9268|9258|9266.9|9256.9|9268|9258|9265.6|9255.6|12
1632877810000|2021-09-29 01:10:10|9266.8|9256.8|9266|9256|9266.8|9256.8|9265.6|9255.6|8
1632877820000|2021-09-29 01:10:20|9265.5|9255.5|9266.1|9256.1|9266.1|9256.1|9265.1|9255.1|5
1632877830000|2021-09-29 01:10:30|9265.9|9255.9|9267.1|9257.1|9267.6|9257.6|9265.6|9255.6|8
1632877840000|2021-09-29 01:10:40|9267|9257|9265.6|9255.6|9267|9257|9264.6|9254.6|9
1632877850000|2021-09-29 01:10:50|9266.1|9256.1|9264.5|9254.5|9266.4|9256.4|9264.5|9254.5|5
1632877860000|2021-09-29 01:11:00|9264.6|9254.6|9265.5|9255.5|9265.6|9255.6|9264.6|9254.6|6
1632877870000|2021-09-29 01:11:10|9265.4|9255.4|9268.3|9258.3|9268.3|9258.3|9264.6|9254.6|9
1632877880000|2021-09-29 01:11:20|9268.8|9258.8|9269.6|9259.6|9270|9260|9268.3|9258.3|8
1632877890000|2021-09-29 01:11:30|9270|9260|9273.1|9263.1|9273.5|9263.5|9270|9260|11
1632877900000|2021-09-29 01:11:40|9272.8|9262.8|9273.4|9263.4|9274|9264|9271|9261|14
1632877910000|2021-09-29 01:11:50|9273.6|9263.6|9273.1|9263.1|9274.3|9264.3|9273.1|9263.1|9
1632877920000|2021-09-29 01:12:00|9273.3|9263.3|9273.3|9263.3|9273.8|9263.8|9273.3|9263.3|5
1632877930000|2021-09-29 01:12:10|9273|9263|9270.9|9260.9|9273|9263|9270.9|9260.9|9
1632877940000|2021-09-29 01:12:20|9270.8|9260.8|9269.4|9259.4|9270.8|9260.8|9268.9|9258.9|6
1632877950000|2021-09-29 01:12:30|9268.9|9258.9|9267.4|9257.4|9269.4|9259.4|9265.4|9255.4|12
1632877960000|2021-09-29 01:12:40|9266.9|9256.9|9267.4|9257.4|9267.6|9257.6|9266.4|9256.4|13
1632877970000|2021-09-29 01:12:50|9267.3|9257.3|9268.6|9258.6|9268.6|9258.6|9266.3|9256.3|8
1632877980000|2021-09-29 01:13:00|9268.4|9258.4|9268.3|9258.3|9268.4|9258.4|9267.1|9257.1|8
1632877990000|2021-09-29 01:13:10|9267.8|9257.8|9268.6|9258.6|9268.6|9258.6|9267.8|9257.8|3
1632878000000|2021-09-29 01:13:20|9268.4|9258.4|9268.6|9258.6|9268.6|9258.6|9267.8|9257.8|6
1632878020000|2021-09-29 01:13:40|9268.9|9258.9|9268.9|9258.9|9268.9|9258.9|9268.6|9258.6|3
1632878030000|2021-09-29 01:13:50|9269.3|9259.3|9269|9259|9269.5|9259.5|9269|9259|3
1632878040000|2021-09-29 01:14:00|9269.5|9259.5|9269.4|9259.4|9269.5|9259.5|9268.6|9258.6|12
1632878050000|2021-09-29 01:14:10|9270.1|9260.1|9268.4|9258.4|9270.1|9260.1|9267.8|9257.8|10
1632878060000|2021-09-29 01:14:20|9268.5|9258.5|9268.4|9258.4|9269.3|9259.3|9268.4|9258.4|6
1632878070000|2021-09-29 01:14:30|9268.9|9258.9|9268.6|9258.6|9268.9|9258.9|9268.4|9258.4|6
1632878080000|2021-09-29 01:14:40|9268.9|9258.9|9271.1|9261.1|9271.6|9261.6|9268.9|9258.9|11
1632878090000|2021-09-29 01:14:50|9270.1|9260.1|9273.6|9263.6|9274.4|9264.4|9270.1|9260.1|14
1632878100000|2021-09-29 01:15:00|9273.9|9263.9|9272.4|9262.4|9273.9|9263.9|9271.4|9261.4|12
1632878110000|2021-09-29 01:15:10|9272.6|9262.6|9270.4|9260.4|9272.9|9262.9|9270.3|9260.3|10
1632878120000|2021-09-29 01:15:20|9270.3|9260.3|9270.6|9260.6|9271.1|9261.1|9270.3|9260.3|6
1632878130000|2021-09-29 01:15:30|9270.3|9260.3|9269.9|9259.9|9270.4|9260.4|9269.1|9259.1|12
1632878140000|2021-09-29 01:15:40|9269.6|9259.6|9269.6|9259.6|9269.9|9259.9|9269.6|9259.6|3
1632878150000|2021-09-29 01:15:50|9269.3|9259.3|9267.9|9257.9|9269.5|9259.5|9267.9|9257.9|11
1632878160000|2021-09-29 01:16:00|9266.6|9256.6|9266.1|9256.1|9266.9|9256.9|9266.1|9256.1|9
1632878170000|2021-09-29 01:16:10|9266.5|9256.5|9267.1|9257.1|9267.9|9257.9|9266.1|9256.1|12
1632878180000|2021-09-29 01:16:20|9267.8|9257.8|9268.1|9258.1|9268.3|9258.3|9267.8|9257.8|4
1632878190000|2021-09-29 01:16:30|9267.9|9257.9|9267.6|9257.6|9267.9|9257.9|9267.6|9257.6|2
1632878200000|2021-09-29 01:16:40|9267.4|9257.4|9265.9|9255.9|9267.4|9257.4|9265.4|9255.4|11
1632878210000|2021-09-29 01:16:50|9266.9|9256.9|9264.9|9254.9|9266.9|9256.9|9264|9254|13
1632878220000|2021-09-29 01:17:00|9264.6|9254.6|9263.4|9253.4|9264.6|9254.6|9263|9253|10
1632878230000|2021-09-29 01:17:10|9263.6|9253.6|9262.9|9252.9|9263.6|9253.6|9261.6|9251.6|14
1632878240000|2021-09-29 01:17:20|9263.4|9253.4|9263.3|9253.3|9263.4|9253.4|9262.8|9252.8|5
1632878250000|2021-09-29 01:17:30|9262.8|9252.8|9263|9253|9263|9253|9262.4|9252.4|3
1632878260000|2021-09-29 01:17:40|9262.8|9252.8|9265.1|9255.1|9265.1|9255.1|9262.8|9252.8|8
1632878270000|2021-09-29 01:17:50|9265.5|9255.5|9267.3|9257.3|9267.3|9257.3|9264.6|9254.6|9
1632878280000|2021-09-29 01:18:00|9266.4|9256.4|9269.4|9259.4|9269.4|9259.4|9266.1|9256.1|9
1632878290000|2021-09-29 01:18:10|9269.9|9259.9|9271.1|9261.1|9271.9|9261.9|9269.9|9259.9|10
1632878300000|2021-09-29 01:18:20|9271.6|9261.6|9272.1|9262.1|9272.9|9262.9|9271.1|9261.1|14
1632878310000|2021-09-29 01:18:30|9272.4|9262.4|9271.6|9261.6|9272.4|9262.4|9271.6|9261.6|8
1632878320000|2021-09-29 01:18:40|9271.4|9261.4|9269.4|9259.4|9271.4|9261.4|9268.4|9258.4|14
1632878330000|2021-09-29 01:18:50|9268.9|9258.9|9268.8|9258.8|9268.9|9258.9|9268.1|9258.1|10
1632878340000|2021-09-29 01:19:00|9269.1|9259.1|9268.6|9258.6|9270.1|9260.1|9268.6|9258.6|10
1632878350000|2021-09-29 01:19:10|9269|9259|9268.8|9258.8|9269.8|9259.8|9267.9|9257.9|6
1632878360000|2021-09-29 01:19:20|9268.1|9258.1|9266.8|9256.8|9268.6|9258.6|9266.3|9256.3|10
1632878370000|2021-09-29 01:19:30|9266.5|9256.5|9267.3|9257.3|9267.4|9257.4|9266.3|9256.3|6
1632878380000|2021-09-29 01:19:40|9267|9257|9264.3|9254.3|9267|9257|9264|9254|11
1632878390000|2021-09-29 01:19:50|9263.9|9253.9|9263.1|9253.1|9263.9|9253.9|9260.4|9250.4|13
1632878400000|2021-09-29 01:20:00|9263.4|9253.4|9260.6|9250.6|9263.4|9253.4|9260.6|9250.6|9
1632878410000|2021-09-29 01:20:10|9260.4|9250.4|9262.4|9252.4|9262.4|9252.4|9260|9250|7
1632878420000|2021-09-29 01:20:20|9261.9|9251.9|9261.1|9251.1|9262.4|9252.4|9261|9251|7
1632878430000|2021-09-29 01:20:30|9261.3|9251.3|9257.8|9247.8|9261.3|9251.3|9257.8|9247.8|8
1632878440000|2021-09-29 01:20:40|9253.9|9243.9|9261.3|9251.3|9261.4|9251.4|9253.3|9243.3|24
1632878450000|2021-09-29 01:20:50|9262|9252|9263.5|9253.5|9264.6|9254.6|9261.1|9251.1|19
1632878460000|2021-09-29 01:21:00|9264|9254|9262.5|9252.5|9264|9254|9262.5|9252.5|5
1632878470000|2021-09-29 01:21:10|9262.3|9252.3|9262.3|9252.3|9262.5|9252.5|9262.3|9252.3|5
1632878480000|2021-09-29 01:21:20|9261.6|9251.6|9262.9|9252.9|9263.3|9253.3|9261.6|9251.6|8
1632878490000|2021-09-29 01:21:30|9263|9253|9262.6|9252.6|9263|9253|9259.4|9249.4|16
1632878500000|2021-09-29 01:21:40|9262.4|9252.4|9263.4|9253.4|9263.4|9253.4|9262.4|9252.4|8
1632878510000|2021-09-29 01:21:50|9263.6|9253.6|9263.8|9253.8|9265.1|9255.1|9263.4|9253.4|7
1632878520000|2021-09-29 01:22:00|9263.5|9253.5|9264.1|9254.1|9264.5|9254.5|9263.5|9253.5|6
1632878530000|2021-09-29 01:22:10|9264.9|9254.9|9266.1|9256.1|9266.1|9256.1|9264.9|9254.9|7
1632878540000|2021-09-29 01:22:20|9265.8|9255.8|9265.6|9255.6|9265.8|9255.8|9265.1|9255.1|7
1632878550000|2021-09-29 01:22:30|9265.8|9255.8|9267.3|9257.3|9267.3|9257.3|9264.9|9254.9|10
1632878560000|2021-09-29 01:22:40|9266.3|9256.3|9266.8|9256.8|9267.1|9257.1|9265.5|9255.5|16
1632878570000|2021-09-29 01:22:50|9266.9|9256.9|9266.6|9256.6|9268|9258|9266.4|9256.4|12
1632878580000|2021-09-29 01:23:00|9266.4|9256.4|9265.1|9255.1|9266.4|9256.4|9264.9|9254.9|10
1632878590000|2021-09-29 01:23:10|9265.4|9255.4|9265.1|9255.1|9265.4|9255.4|9265.1|9255.1|4
1632878600000|2021-09-29 01:23:20|9264.9|9254.9|9265.9|9255.9|9266.1|9256.1|9264.9|9254.9|9
1632878610000|2021-09-29 01:23:30|9265.6|9255.6|9265.9|9255.9|9266|9256|9265.1|9255.1|4
1632878620000|2021-09-29 01:23:40|9265.5|9255.5|9265.4|9255.4|9265.9|9255.9|9265.4|9255.4|7
1632878630000|2021-09-29 01:23:50|9265.6|9255.6|9264.6|9254.6|9265.6|9255.6|9264.5|9254.5|7
1632878640000|2021-09-29 01:24:00|9265|9255|9262.1|9252.1|9265|9255|9261.6|9251.6|15
1632878650000|2021-09-29 01:24:10|9262.4|9252.4|9263.1|9253.1|9264.1|9254.1|9262.4|9252.4|14
1632878660000|2021-09-29 01:24:20|9263.5|9253.5|9263.1|9253.1|9264.3|9254.3|9262.8|9252.8|19
1632878670000|2021-09-29 01:24:30|9263.6|9253.6|9262.9|9252.9|9264.6|9254.6|9262.9|9252.9|10
1632878680000|2021-09-29 01:24:40|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|1
1632878690000|2021-09-29 01:24:50|9263.6|9253.6|9262.4|9252.4|9263.6|9253.6|9261.6|9251.6|13
1632878700000|2021-09-29 01:25:00|9262.1|9252.1|9262.5|9252.5|9263.1|9253.1|9262|9252|8
1632878740000|2021-09-29 01:25:40|9262.4|9252.4|9261.3|9251.3|9262.4|9252.4|9261.3|9251.3|3
1632878750000|2021-09-29 01:25:50|9261.1|9251.1|9261.8|9251.8|9262.1|9252.1|9260.9|9250.9|7
1632878760000|2021-09-29 01:26:00|9261.1|9251.1|9261.5|9251.5|9261.8|9251.8|9259.6|9249.6|11
1632878770000|2021-09-29 01:26:10|9261.4|9251.4|9261.9|9251.9|9262.1|9252.1|9260.5|9250.5|18
1632878780000|2021-09-29 01:26:20|9261.8|9251.8|9261.1|9251.1|9261.8|9251.8|9259.9|9249.9|15
1632878790000|2021-09-29 01:26:30|9260.5|9250.5|9257.4|9247.4|9260.5|9250.5|9257.4|9247.4|14
1632878800000|2021-09-29 01:26:40|9257.8|9247.8|9258.3|9248.3|9258.5|9248.5|9257.6|9247.6|15
1632878810000|2021-09-29 01:26:50|9257.9|9247.9|9256.5|9246.5|9257.9|9247.9|9256.4|9246.4|14
1632878820000|2021-09-29 01:27:00|9256.4|9246.4|9255|9245|9258.6|9248.6|9254.5|9244.5|13
1632878830000|2021-09-29 01:27:10|9255.1|9245.1|9256|9246|9256|9246|9255|9245|8
1632878840000|2021-09-29 01:27:20|9256.1|9246.1|9255.4|9245.4|9256.1|9246.1|9254.3|9244.3|14
1632878850000|2021-09-29 01:27:30|9254.9|9244.9|9254.6|9244.6|9255.4|9245.4|9254.1|9244.1|8
1632878860000|2021-09-29 01:27:40|9254.5|9244.5|9254.4|9244.4|9254.5|9244.5|9254.3|9244.3|3
1632878870000|2021-09-29 01:27:50|9254.6|9244.6|9252.6|9242.6|9254.6|9244.6|9252.3|9242.3|15
1632878880000|2021-09-29 01:28:00|9251.9|9241.9|9252.6|9242.6|9252.6|9242.6|9251|9241|6
1632878890000|2021-09-29 01:28:10|9252.5|9242.5|9244.4|9234.4|9252.5|9242.5|9244.4|9234.4|12
1632878900000|2021-09-29 01:28:20|9244.6|9234.6|9244.3|9234.3|9244.9|9234.9|9244|9234|11
1632878910000|2021-09-29 01:28:30|9242.6|9232.6|9237.4|9227.4|9242.6|9232.6|9236.6|9226.6|13
1632878920000|2021-09-29 01:28:40|9238.1|9228.1|9240.9|9230.9|9241|9231|9238.1|9228.1|20
1632878930000|2021-09-29 01:28:50|9241.6|9231.6|9234.9|9224.9|9241.6|9231.6|9234.1|9224.1|21
1632878940000|2021-09-29 01:29:00|9235.1|9225.1|9239|9229|9239.6|9229.6|9235.1|9225.1|23
1632878950000|2021-09-29 01:29:10|9238.8|9228.8|9237.1|9227.1|9238.9|9228.9|9234.9|9224.9|25
1632878960000|2021-09-29 01:29:20|9236.6|9226.6|9236.8|9226.8|9237.1|9227.1|9235.6|9225.6|14
1632878970000|2021-09-29 01:29:30|9236.5|9226.5|9237.5|9227.5|9237.5|9227.5|9235.9|9225.9|18
1632878980000|2021-09-29 01:29:40|9237.9|9227.9|9238.8|9228.8|9239|9229|9237.6|9227.6|8
1632878990000|2021-09-29 01:29:50|9239|9229|9239.8|9229.8|9241.5|9231.5|9238.9|9228.9|13
1632879000000|2021-09-29 01:30:00|9239.4|9229.4|9236.4|9226.4|9239.9|9229.9|9236.1|9226.1|18
1632879010000|2021-09-29 01:30:10|9236.9|9226.9|9238.8|9228.8|9238.8|9228.8|9236.9|9226.9|13
1632879020000|2021-09-29 01:30:20|9239.6|9229.6|9240.8|9230.8|9240.8|9230.8|9239.6|9229.6|8
1632879030000|2021-09-29 01:30:30|9241.1|9231.1|9241.3|9231.3|9243.9|9233.9|9241.1|9231.1|16
1632879040000|2021-09-29 01:30:40|9240.4|9230.4|9241.9|9231.9|9241.9|9231.9|9240.1|9230.1|18
1632879050000|2021-09-29 01:30:50|9241.6|9231.6|9242.8|9232.8|9244.4|9234.4|9241.6|9231.6|14
1632879060000|2021-09-29 01:31:00|9242.4|9232.4|9243.3|9233.3|9243.3|9233.3|9242.4|9232.4|8
1632879070000|2021-09-29 01:31:10|9243.8|9233.8|9241.1|9231.1|9244.6|9234.6|9240.1|9230.1|16
1632879080000|2021-09-29 01:31:20|9241.4|9231.4|9238.9|9228.9|9241.6|9231.6|9238.9|9228.9|7
1632879090000|2021-09-29 01:31:30|9238.4|9228.4|9235.9|9225.9|9238.4|9228.4|9235.8|9225.8|18
1632879100000|2021-09-29 01:31:40|9236.6|9226.6|9238|9228|9238.3|9228.3|9236.4|9226.4|11
1632879110000|2021-09-29 01:31:50|9238.1|9228.1|9240|9230|9240.1|9230.1|9238.1|9228.1|15
1632879120000|2021-09-29 01:32:00|9239.9|9229.9|9236.4|9226.4|9239.9|9229.9|9236.4|9226.4|10
1632879130000|2021-09-29 01:32:10|9236.8|9226.8|9238.4|9228.4|9238.4|9228.4|9236.8|9226.8|9
1632879140000|2021-09-29 01:32:20|9238.3|9228.3|9237.8|9227.8|9238.3|9228.3|9237.3|9227.3|8
1632879150000|2021-09-29 01:32:30|9237.1|9227.1|9232.6|9222.6|9237.1|9227.1|9232.5|9222.5|17
1632879160000|2021-09-29 01:32:40|9232.5|9222.5|9231.3|9221.3|9233.6|9223.6|9231.1|9221.1|17
1632879170000|2021-09-29 01:32:50|9231.1|9221.1|9220.6|9210.6|9231.4|9221.4|9219.1|9209.1|23
1632879180000|2021-09-29 01:33:00|9221.6|9211.6|9221.4|9211.4|9223.9|9213.9|9221.4|9211.4|19
1632879190000|2021-09-29 01:33:10|9221.8|9211.8|9224.9|9214.9|9225.9|9215.9|9221.4|9211.4|19
1632879200000|2021-09-29 01:33:20|9224.4|9214.4|9221.6|9211.6|9224.9|9214.9|9221.4|9211.4|17
1632879210000|2021-09-29 01:33:30|9221.4|9211.4|9221.9|9211.9|9221.9|9211.9|9218.9|9208.9|16
1632879220000|2021-09-29 01:33:40|9222|9212|9218.5|9208.5|9223.1|9213.1|9218.3|9208.3|18
1632879230000|2021-09-29 01:33:50|9218.6|9208.6|9218|9208|9219.1|9209.1|9214.3|9204.3|19
1632879240000|2021-09-29 01:34:00|9217.4|9207.4|9215|9205|9217.4|9207.4|9214|9204|22
1632879250000|2021-09-29 01:34:10|9214.6|9204.6|9215.8|9205.8|9216|9206|9213.1|9203.1|21
1632879260000|2021-09-29 01:34:20|9216.5|9206.5|9218.4|9208.4|9218.4|9208.4|9216.1|9206.1|17
1632879270000|2021-09-29 01:34:30|9219.3|9209.3|9221.3|9211.3|9222.9|9212.9|9219.3|9209.3|15
1632879280000|2021-09-29 01:34:40|9223.4|9213.4|9221.3|9211.3|9223.4|9213.4|9220.6|9210.6|13
1632879290000|2021-09-29 01:34:50|9221.1|9211.1|9223.6|9213.6|9223.6|9213.6|9220.5|9210.5|15
1632879300000|2021-09-29 01:35:00|9223.9|9213.9|9226.4|9216.4|9227.6|9217.6|9223.9|9213.9|8
1632879310000|2021-09-29 01:35:10|9226.6|9216.6|9228.1|9218.1|9228.1|9218.1|9226.6|9216.6|9
1632879320000|2021-09-29 01:35:20|9227.9|9217.9|9228.1|9218.1|9228.1|9218.1|9226.8|9216.8|11
1632879330000|2021-09-29 01:35:30|9228|9218|9226.6|9216.6|9228|9218|9223.9|9213.9|15
1632879340000|2021-09-29 01:35:40|9226.4|9216.4|9227.1|9217.1|9228.1|9218.1|9226.4|9216.4|12
1632879350000|2021-09-29 01:35:50|9227.5|9217.5|9226.1|9216.1|9228.6|9218.6|9226.1|9216.1|8
1632879360000|2021-09-29 01:36:00|9225.6|9215.6|9225.8|9215.8|9226|9216|9222.9|9212.9|13
1632879370000|2021-09-29 01:36:10|9224.6|9214.6|9225.5|9215.5|9226.4|9216.4|9224.3|9214.3|11
1632879380000|2021-09-29 01:36:20|9225.1|9215.1|9225.1|9215.1|9225.1|9215.1|9224|9214|8
1632879390000|2021-09-29 01:36:30|9224.9|9214.9|9223.1|9213.1|9224.9|9214.9|9222.5|9212.5|13
1632879400000|2021-09-29 01:36:40|9223.5|9213.5|9226.1|9216.1|9226.4|9216.4|9223.5|9213.5|10
1632879410000|2021-09-29 01:36:50|9226.4|9216.4|9230|9220|9231.1|9221.1|9226.4|9216.4|14
1632879420000|2021-09-29 01:37:00|9230.9|9220.9|9230.5|9220.5|9230.9|9220.9|9229.8|9219.8|9
1632879430000|2021-09-29 01:37:10|9230.8|9220.8|9230.5|9220.5|9231.1|9221.1|9229.9|9219.9|9
1632879440000|2021-09-29 01:37:20|9231.9|9221.9|9229.6|9219.6|9231.9|9221.9|9229.6|9219.6|5
1632879450000|2021-09-29 01:37:30|9229.1|9219.1|9227.1|9217.1|9229.6|9219.6|9226.5|9216.5|12
1632879460000|2021-09-29 01:37:40|9227|9217|9223.1|9213.1|9227|9217|9222.5|9212.5|11
1632879470000|2021-09-29 01:37:50|9222.9|9212.9|9223.3|9213.3|9224.3|9214.3|9222.9|9212.9|8
1632879480000|2021-09-29 01:38:00|9223|9213|9222|9212|9223.1|9213.1|9222|9212|11
1632879490000|2021-09-29 01:38:10|9221.4|9211.4|9220.1|9210.1|9221.9|9211.9|9219.4|9209.4|12
1632879500000|2021-09-29 01:38:20|9220.8|9210.8|9218.6|9208.6|9221.5|9211.5|9218.6|9208.6|11
1632879510000|2021-09-29 01:38:30|9219|9209|9219.1|9209.1|9220|9210|9218.1|9208.1|17
1632879520000|2021-09-29 01:38:40|9219.8|9209.8|9220.4|9210.4|9220.8|9210.8|9219.4|9209.4|8
1632879530000|2021-09-29 01:38:50|9220.8|9210.8|9219.1|9209.1|9220.8|9210.8|9219.1|9209.1|9
1632879540000|2021-09-29 01:39:00|9218.4|9208.4|9220|9210|9220|9210|9217.6|9207.6|15
1632879550000|2021-09-29 01:39:10|9220.8|9210.8|9220|9210|9221|9211|9219.1|9209.1|14
1632879560000|2021-09-29 01:39:20|9220.1|9210.1|9222.6|9212.6|9222.6|9212.6|9220.1|9210.1|6
1632879570000|2021-09-29 01:39:30|9222.9|9212.9|9223.3|9213.3|9223.3|9213.3|9222.9|9212.9|2
1632879580000|2021-09-29 01:39:40|9223.4|9213.4|9223.6|9213.6|9223.6|9213.6|9223.4|9213.4|2
1632879590000|2021-09-29 01:39:50|9223.8|9213.8|9223.1|9213.1|9225.1|9215.1|9223.1|9213.1|14
1632879600000|2021-09-29 01:40:00|9223.4|9213.4|9223.8|9213.8|9224.8|9214.8|9223.4|9213.4|8
1632879610000|2021-09-29 01:40:10|9223|9213|9222.9|9212.9|9223.4|9213.4|9222.3|9212.3|11
1632879620000|2021-09-29 01:40:20|9223.1|9213.1|9224.1|9214.1|9224.1|9214.1|9223.1|9213.1|5
1632879630000|2021-09-29 01:40:30|9224.3|9214.3|9224.8|9214.8|9225.1|9215.1|9224.3|9214.3|16
1632879640000|2021-09-29 01:40:40|9224.9|9214.9|9225.3|9215.3|9225.3|9215.3|9224.9|9214.9|5
1632879660000|2021-09-29 01:41:00|9224.9|9214.9|9224.9|9214.9|9225.1|9215.1|9224.5|9214.5|9
1632879670000|2021-09-29 01:41:10|9225.1|9215.1|9226.6|9216.6|9226.6|9216.6|9225.1|9215.1|9
1632879680000|2021-09-29 01:41:20|9227.1|9217.1|9227.6|9217.6|9227.6|9217.6|9227.1|9217.1|4
1632879690000|2021-09-29 01:41:30|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|9226.9|9216.9|4
1632879700000|2021-09-29 01:41:40|9226.8|9216.8|9225.6|9215.6|9226.8|9216.8|9225.6|9215.6|5
1632879710000|2021-09-29 01:41:50|9225.4|9215.4|9222.8|9212.8|9225.4|9215.4|9222.5|9212.5|13
1632879720000|2021-09-29 01:42:00|9223|9213|9226.1|9216.1|9226.1|9216.1|9223|9213|10
1632879730000|2021-09-29 01:42:10|9226.4|9216.4|9227.5|9217.5|9227.9|9217.9|9226.4|9216.4|12
1632879740000|2021-09-29 01:42:20|9227.9|9217.9|9227.5|9217.5|9227.9|9217.9|9227.4|9217.4|8
1632879750000|2021-09-29 01:42:30|9227.9|9217.9|9227.4|9217.4|9227.9|9217.9|9227.1|9217.1|10
1632879760000|2021-09-29 01:42:40|9227.8|9217.8|9228.6|9218.6|9228.6|9218.6|9227.4|9217.4|9
1632879770000|2021-09-29 01:42:50|9228.4|9218.4|9228.9|9218.9|9228.9|9218.9|9228.4|9218.4|3
1632879780000|2021-09-29 01:43:00|9229.9|9219.9|9231.6|9221.6|9231.8|9221.8|9229.9|9219.9|4
1632879790000|2021-09-29 01:43:10|9232|9222|9234.8|9224.8|9234.8|9224.8|9232|9222|11
1632879800000|2021-09-29 01:43:20|9234|9224|9235.1|9225.1|9235.6|9225.6|9233.5|9223.5|10
1632879810000|2021-09-29 01:43:30|9236.1|9226.1|9233.5|9223.5|9236.4|9226.4|9233.5|9223.5|10
1632879820000|2021-09-29 01:43:40|9234.4|9224.4|9236.6|9226.6|9236.6|9226.6|9234.4|9224.4|11
1632879830000|2021-09-29 01:43:50|9236.4|9226.4|9237.8|9227.8|9238|9228|9236.4|9226.4|7
1632879840000|2021-09-29 01:44:00|9237.5|9227.5|9238.9|9228.9|9239.1|9229.1|9237.5|9227.5|14
1632879850000|2021-09-29 01:44:10|9238.8|9228.8|9239.4|9229.4|9239.8|9229.8|9238|9228|10
1632879860000|2021-09-29 01:44:20|9239.1|9229.1|9238.4|9228.4|9239.6|9229.6|9238.3|9228.3|14
1632879870000|2021-09-29 01:44:30|9238.6|9228.6|9240.6|9230.6|9241.1|9231.1|9238.6|9228.6|15
1632879880000|2021-09-29 01:44:40|9240.3|9230.3|9240.1|9230.1|9241.3|9231.3|9240.1|9230.1|7
1632879890000|2021-09-29 01:44:50|9240.4|9230.4|9240.4|9230.4|9240.6|9230.6|9240.1|9230.1|7
1632879900000|2021-09-29 01:45:00|9240.1|9230.1|9240.5|9230.5|9240.9|9230.9|9239.8|9229.8|12
1632879910000|2021-09-29 01:45:10|9241.4|9231.4|9242.9|9232.9|9243.9|9233.9|9241.4|9231.4|30
1632879920000|2021-09-29 01:45:20|9242.6|9232.6|9242.9|9232.9|9244.3|9234.3|9241.6|9231.6|23
1632879930000|2021-09-29 01:45:30|9243.1|9233.1|9243.9|9233.9|9244.4|9234.4|9242.9|9232.9|15
1632879940000|2021-09-29 01:45:40|9243.5|9233.5|9244.3|9234.3|9244.6|9234.6|9242.1|9232.1|14
1632879950000|2021-09-29 01:45:50|9244.4|9234.4|9245.6|9235.6|9245.8|9235.8|9243.8|9233.8|12
1632879960000|2021-09-29 01:46:00|9245.5|9235.5|9243.9|9233.9|9246.1|9236.1|9243.6|9233.6|10
1632879970000|2021-09-29 01:46:10|9243.8|9233.8|9243.8|9233.8|9245.1|9235.1|9243.6|9233.6|11
1632879980000|2021-09-29 01:46:20|9243.1|9233.1|9243.5|9233.5|9244.5|9234.5|9242.9|9232.9|10
1632879990000|2021-09-29 01:46:30|9242.9|9232.9|9243.5|9233.5|9244.4|9234.4|9242.9|9232.9|9
1632880000000|2021-09-29 01:46:40|9243.4|9233.4|9242|9232|9243.4|9233.4|9241.6|9231.6|9
1632880010000|2021-09-29 01:46:50|9241.9|9231.9|9239.9|9229.9|9241.9|9231.9|9239.6|9229.6|10
1632880020000|2021-09-29 01:47:00|9239.5|9229.5|9241.5|9231.5|9241.5|9231.5|9239.5|9229.5|7
1632880030000|2021-09-29 01:47:10|9242|9232|9244|9234|9244|9234|9242|9232|7
1632880040000|2021-09-29 01:47:20|9243.6|9233.6|9242.3|9232.3|9243.6|9233.6|9242|9232|10
1632880050000|2021-09-29 01:47:30|9243.1|9233.1|9245.4|9235.4|9245.4|9235.4|9242.9|9232.9|13
1632880060000|2021-09-29 01:47:40|9245.1|9235.1|9244.4|9234.4|9245.1|9235.1|9244.1|9234.1|5
1632880070000|2021-09-29 01:47:50|9244.8|9234.8|9247.9|9237.9|9247.9|9237.9|9244.8|9234.8|13
1632880080000|2021-09-29 01:48:00|9248.6|9238.6|9250.9|9240.9|9250.9|9240.9|9247.6|9237.6|11
1632880090000|2021-09-29 01:48:10|9250.8|9240.8|9248|9238|9250.8|9240.8|9247.8|9237.8|14
1632880100000|2021-09-29 01:48:20|9248.1|9238.1|9248.1|9238.1|9249.1|9239.1|9247.8|9237.8|12
1632880110000|2021-09-29 01:48:30|9248.4|9238.4|9248.9|9238.9|9248.9|9238.9|9248.4|9238.4|7
1632880120000|2021-09-29 01:48:40|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|1
1632880130000|2021-09-29 01:48:50|9248.9|9238.9|9250.1|9240.1|9250.4|9240.4|9248.9|9238.9|7
1632880140000|2021-09-29 01:49:00|9249.9|9239.9|9250.5|9240.5|9251|9241|9249.9|9239.9|10
1632880150000|2021-09-29 01:49:10|9250|9240|9249.9|9239.9|9250|9240|9249.4|9239.4|8
1632880160000|2021-09-29 01:49:20|9250.1|9240.1|9248|9238|9250.1|9240.1|9247.6|9237.6|7
1632880170000|2021-09-29 01:49:30|9248.4|9238.4|9249.9|9239.9|9249.9|9239.9|9248.4|9238.4|6
1632880180000|2021-09-29 01:49:40|9249.6|9239.6|9249.4|9239.4|9249.9|9239.9|9249.3|9239.3|7
1632880190000|2021-09-29 01:49:50|9249.6|9239.6|9249.5|9239.5|9249.6|9239.6|9248.4|9238.4|8
1632880200000|2021-09-29 01:50:00|9249.1|9239.1|9251.1|9241.1|9251.1|9241.1|9249|9239|9
1632880210000|2021-09-29 01:50:10|9251|9241|9250.3|9240.3|9251|9241|9250.3|9240.3|6
1632880220000|2021-09-29 01:50:20|9249.9|9239.9|9248.9|9238.9|9249.9|9239.9|9248.9|9238.9|9
1632880230000|2021-09-29 01:50:30|9248.6|9238.6|9248.3|9238.3|9248.6|9238.6|9248.3|9238.3|9
1632880240000|2021-09-29 01:50:40|9248|9238|9249.3|9239.3|9250.4|9240.4|9247.9|9237.9|15
1632880250000|2021-09-29 01:50:50|9249|9239|9248.9|9238.9|9249.3|9239.3|9248.1|9238.1|10
1632880260000|2021-09-29 01:51:00|9248.8|9238.8|9248.1|9238.1|9248.8|9238.8|9246.1|9236.1|14
1632880270000|2021-09-29 01:51:10|9248.5|9238.5|9251.1|9241.1|9251.1|9241.1|9248.5|9238.5|6
1632880280000|2021-09-29 01:51:20|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|1
1632880290000|2021-09-29 01:51:30|9250.9|9240.9|9250.9|9240.9|9251.1|9241.1|9250.9|9240.9|3
1632880300000|2021-09-29 01:51:40|9251.4|9241.4|9251.4|9241.4|9251.6|9241.6|9251.1|9241.1|5
1632880310000|2021-09-29 01:51:50|9251.8|9241.8|9250.9|9240.9|9251.8|9241.8|9250.9|9240.9|3
1632880320000|2021-09-29 01:52:00|9250.6|9240.6|9251.3|9241.3|9252.1|9242.1|9250.6|9240.6|11
1632880330000|2021-09-29 01:52:10|9250.9|9240.9|9250.8|9240.8|9251.9|9241.9|9249.6|9239.6|16
1632880340000|2021-09-29 01:52:20|9250.5|9240.5|9248.1|9238.1|9250.6|9240.6|9248.1|9238.1|17
1632880350000|2021-09-29 01:52:30|9248.4|9238.4|9250.3|9240.3|9250.6|9240.6|9248.1|9238.1|16
1632880360000|2021-09-29 01:52:40|9250|9240|9251.9|9241.9|9251.9|9241.9|9249.9|9239.9|11
1632880370000|2021-09-29 01:52:50|9251.6|9241.6|9252.4|9242.4|9252.4|9242.4|9251.6|9241.6|9
1632880380000|2021-09-29 01:53:00|9252.1|9242.1|9252.1|9242.1|9252.4|9242.4|9251.3|9241.3|11
1632880390000|2021-09-29 01:53:10|9252.3|9242.3|9252.4|9242.4|9252.4|9242.4|9252.3|9242.3|2
1632880400000|2021-09-29 01:53:20|9252.3|9242.3|9251|9241|9252.3|9242.3|9250.6|9240.6|6
1632880410000|2021-09-29 01:53:30|9251.4|9241.4|9250.8|9240.8|9251.6|9241.6|9250.5|9240.5|11
1632880420000|2021-09-29 01:53:40|9251|9241|9250.4|9240.4|9251|9241|9248.4|9238.4|10
1632880430000|2021-09-29 01:53:50|9249.9|9239.9|9247.8|9237.8|9249.9|9239.9|9246.9|9236.9|11
1632880440000|2021-09-29 01:54:00|9247.9|9237.9|9250.8|9240.8|9250.8|9240.8|9247.9|9237.9|15
1632880450000|2021-09-29 01:54:10|9250.9|9240.9|9251.9|9241.9|9251.9|9241.9|9250.9|9240.9|8
1632880460000|2021-09-29 01:54:20|9252.1|9242.1|9252|9242|9252.1|9242.1|9252|9242|2
1632880470000|2021-09-29 01:54:30|9252.3|9242.3|9252.8|9242.8|9252.9|9242.9|9251.9|9241.9|8
1632880480000|2021-09-29 01:54:40|9252.4|9242.4|9252.3|9242.3|9253|9243|9252|9242|7
1632880490000|2021-09-29 01:54:50|9252|9242|9253.4|9243.4|9253.4|9243.4|9252|9242|9
1632880500000|2021-09-29 01:55:00|9253.9|9243.9|9258.6|9248.6|9258.6|9248.6|9253.9|9243.9|10
1632880510000|2021-09-29 01:55:10|9258.5|9248.5|9258.4|9248.4|9258.6|9248.6|9257.9|9247.9|5
1632880520000|2021-09-29 01:55:20|9258.3|9248.3|9258|9248|9258.9|9248.9|9257.9|9247.9|7
1632880530000|2021-09-29 01:55:30|9258.1|9248.1|9257.1|9247.1|9258.4|9248.4|9257.1|9247.1|8
1632880540000|2021-09-29 01:55:40|9257.4|9247.4|9258.5|9248.5|9258.5|9248.5|9257.4|9247.4|14
1632880550000|2021-09-29 01:55:50|9258.3|9248.3|9255.4|9245.4|9258.3|9248.3|9254.1|9244.1|15
1632880560000|2021-09-29 01:56:00|9256.6|9246.6|9256.5|9246.5|9257.6|9247.6|9256.5|9246.5|8
1632880570000|2021-09-29 01:56:10|9255.4|9245.4|9256.3|9246.3|9256.5|9246.5|9255.3|9245.3|4
1632880580000|2021-09-29 01:56:20|9255.4|9245.4|9255.3|9245.3|9255.4|9245.4|9254.4|9244.4|6
1632880590000|2021-09-29 01:56:30|9255.1|9245.1|9255.1|9245.1|9255.4|9245.4|9255.1|9245.1|3
1632880600000|2021-09-29 01:56:40|9254.8|9244.8|9253.3|9243.3|9254.8|9244.8|9253.3|9243.3|2
1632880610000|2021-09-29 01:56:50|9253.8|9243.8|9254.4|9244.4|9254.8|9244.8|9253.8|9243.8|9
1632880620000|2021-09-29 01:57:00|9254.6|9244.6|9253.6|9243.6|9254.6|9244.6|9252.9|9242.9|12
1632880630000|2021-09-29 01:57:10|9253.4|9243.4|9253.4|9243.4|9253.9|9243.9|9252.9|9242.9|14
1632880640000|2021-09-29 01:57:20|9253.1|9243.1|9252.9|9242.9|9253.1|9243.1|9252.9|9242.9|3
1632880650000|2021-09-29 01:57:30|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|1
1632880660000|2021-09-29 01:57:40|9252.1|9242.1|9253.9|9243.9|9253.9|9243.9|9252.1|9242.1|5
1632880670000|2021-09-29 01:57:50|9253.8|9243.8|9255.6|9245.6|9255.6|9245.6|9253.8|9243.8|7
1632880680000|2021-09-29 01:58:00|9255.4|9245.4|9254.4|9244.4|9255.4|9245.4|9254.4|9244.4|3
1632880690000|2021-09-29 01:58:10|9254.1|9244.1|9253.6|9243.6|9254.4|9244.4|9253.3|9243.3|9
1632880700000|2021-09-29 01:58:20|9253.9|9243.9|9253.4|9243.4|9253.9|9243.9|9253.4|9243.4|5
1632880710000|2021-09-29 01:58:30|9253.6|9243.6|9253.4|9243.4|9253.6|9243.6|9253.4|9243.4|4
1632880720000|2021-09-29 01:58:40|9253.6|9243.6|9255.4|9245.4|9255.6|9245.6|9253.6|9243.6|6
1632880730000|2021-09-29 01:58:50|9255.1|9245.1|9256.4|9246.4|9256.4|9246.4|9255|9245|7
1632880740000|2021-09-29 01:59:00|9256.6|9246.6|9255|9245|9257|9247|9255|9245|9
1632880750000|2021-09-29 01:59:10|9255.3|9245.3|9253.4|9243.4|9255.4|9245.4|9253.4|9243.4|6
1632880760000|2021-09-29 01:59:20|9253.6|9243.6|9254.4|9244.4|9255|9245|9253.6|9243.6|6
1632880770000|2021-09-29 01:59:30|9254.1|9244.1|9255.3|9245.3|9255.3|9245.3|9253.4|9243.4|8
1632880780000|2021-09-29 01:59:40|9254.9|9244.9|9254.6|9244.6|9255.3|9245.3|9254.6|9244.6|6
1632880790000|2021-09-29 01:59:50|9254.4|9244.4|9254.6|9244.6|9255|9245|9254.4|9244.4|7
1632880800000|2021-09-29 02:00:00|9254.9|9244.9|9254.1|9244.1|9255.4|9245.4|9254.1|9244.1|12
1632880810000|2021-09-29 02:00:10|9254|9244|9250.4|9240.4|9254|9244|9250.4|9240.4|7
1632880820000|2021-09-29 02:00:20|9250.8|9240.8|9249.8|9239.8|9251|9241|9249.1|9239.1|15
1632880830000|2021-09-29 02:00:30|9250|9240|9250.1|9240.1|9250.1|9240.1|9249.9|9239.9|6
1632880840000|2021-09-29 02:00:40|9250.6|9240.6|9250.3|9240.3|9251.9|9241.9|9250|9240|9
1632880850000|2021-09-29 02:00:50|9250|9240|9250.9|9240.9|9250.9|9240.9|9249.6|9239.6|14
1632880860000|2021-09-29 02:01:00|9250.6|9240.6|9249.6|9239.6|9250.6|9240.6|9249.6|9239.6|2
1632880870000|2021-09-29 02:01:10|9249.9|9239.9|9251.3|9241.3|9251.3|9241.3|9249.9|9239.9|2
1632880880000|2021-09-29 02:01:20|9251.8|9241.8|9252.1|9242.1|9253|9243|9251.6|9241.6|9
1632880890000|2021-09-29 02:01:30|9251.9|9241.9|9249.8|9239.8|9251.9|9241.9|9249.8|9239.8|11
1632880900000|2021-09-29 02:01:40|9250.1|9240.1|9249.6|9239.6|9250.4|9240.4|9249|9239|9
1632880910000|2021-09-29 02:01:50|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|1
1632880920000|2021-09-29 02:02:00|9250.4|9240.4|9251.4|9241.4|9251.8|9241.8|9250|9240|14
1632880930000|2021-09-29 02:02:10|9251.8|9241.8|9251.6|9241.6|9251.8|9241.8|9251.4|9241.4|7
1632880940000|2021-09-29 02:02:20|9252.3|9242.3|9254.9|9244.9|9254.9|9244.9|9252.3|9242.3|5
1632880950000|2021-09-29 02:02:30|9255.3|9245.3|9255.5|9245.5|9255.5|9245.5|9255|9245|4
1632880960000|2021-09-29 02:02:40|9255.8|9245.8|9255.5|9245.5|9255.8|9245.8|9254.9|9244.9|6
1632880970000|2021-09-29 02:02:50|9254.4|9244.4|9255.8|9245.8|9256|9246|9254.4|9244.4|7
1632880980000|2021-09-29 02:03:00|9255.4|9245.4|9255.4|9245.4|9255.4|9245.4|9255.4|9245.4|1
1632880990000|2021-09-29 02:03:10|9255.8|9245.8|9256.8|9246.8|9257|9247|9255.8|9245.8|4
1632881000000|2021-09-29 02:03:20|9256.6|9246.6|9255.4|9245.4|9256.6|9246.6|9255.4|9245.4|5
1632881010000|2021-09-29 02:03:30|9255.1|9245.1|9254.6|9244.6|9255.1|9245.1|9254.6|9244.6|3
1632881020000|2021-09-29 02:03:40|9255|9245|9254.6|9244.6|9255|9245|9254.6|9244.6|2
1632881040000|2021-09-29 02:04:00|9255|9245|9255|9245|9255|9245|9255|9245|1
1632881050000|2021-09-29 02:04:10|9254.8|9244.8|9257.6|9247.6|9257.9|9247.9|9254.8|9244.8|10
1632881060000|2021-09-29 02:04:20|9257.9|9247.9|9257.9|9247.9|9257.9|9247.9|9257.9|9247.9|1
1632881070000|2021-09-29 02:04:30|9257.6|9247.6|9257.9|9247.9|9257.9|9247.9|9257.6|9247.6|2
1632881100000|2021-09-29 02:05:00|9258.5|9248.5|9258.6|9248.6|9259.5|9249.5|9258.5|9248.5|8
1632881110000|2021-09-29 02:05:10|9258.4|9248.4|9258.6|9248.6|9258.9|9248.9|9258.4|9248.4|3
1632881120000|2021-09-29 02:05:20|9259.1|9249.1|9259.6|9249.6|9259.6|9249.6|9259.1|9249.1|3
1632881130000|2021-09-29 02:05:30|9259.9|9249.9|9260|9250|9260|9250|9259.1|9249.1|6
1632881140000|2021-09-29 02:05:40|9261.4|9251.4|9261.6|9251.6|9261.6|9251.6|9261.4|9251.4|2
1632881160000|2021-09-29 02:06:00|9262.1|9252.1|9263.5|9253.5|9263.5|9253.5|9262.1|9252.1|7
1632881170000|2021-09-29 02:06:10|9263.1|9253.1|9263.4|9253.4|9263.4|9253.4|9263.1|9253.1|2
1632881190000|2021-09-29 02:06:30|9263.3|9253.3|9263.3|9253.3|9263.3|9253.3|9263.3|9253.3|1
1632881200000|2021-09-29 02:06:40|9262.9|9252.9|9261.9|9251.9|9262.9|9252.9|9261.9|9251.9|4
1632881210000|2021-09-29 02:06:50|9262|9252|9259.4|9249.4|9262|9252|9259.4|9249.4|7
1632881230000|2021-09-29 02:07:10|9259|9249|9258.1|9248.1|9259.6|9249.6|9258.1|9248.1|6
1632881240000|2021-09-29 02:07:20|9258.5|9248.5|9257.6|9247.6|9258.6|9248.6|9257.6|9247.6|6
1632881250000|2021-09-29 02:07:30|9257.1|9247.1|9256.6|9246.6|9257.4|9247.4|9256.6|9246.6|5
1632881260000|2021-09-29 02:07:40|9256.1|9246.1|9254.8|9244.8|9256.1|9246.1|9254.1|9244.1|4
1632881270000|2021-09-29 02:07:50|9254.5|9244.5|9252.6|9242.6|9254.5|9244.5|9252.6|9242.6|9
1632881280000|2021-09-29 02:08:00|9252.9|9242.9|9252.3|9242.3|9252.9|9242.9|9252.1|9242.1|7
1632881290000|2021-09-29 02:08:10|9252.1|9242.1|9250.4|9240.4|9252.1|9242.1|9250.4|9240.4|9
1632881300000|2021-09-29 02:08:20|9250.6|9240.6|9249.3|9239.3|9250.8|9240.8|9249|9239|11
1632881310000|2021-09-29 02:08:30|9249|9239|9249.3|9239.3|9249.3|9239.3|9248.9|9238.9|5
1632881320000|2021-09-29 02:08:40|9249.5|9239.5|9249.1|9239.1|9249.5|9239.5|9248.9|9238.9|4
1632881330000|2021-09-29 02:08:50|9248.6|9238.6|9247.8|9237.8|9249.3|9239.3|9247.1|9237.1|12
1632881340000|2021-09-29 02:09:00|9247.4|9237.4|9247.9|9237.9|9247.9|9237.9|9246.1|9236.1|8
1632881350000|2021-09-29 02:09:10|9248.4|9238.4|9250.1|9240.1|9250.1|9240.1|9248.4|9238.4|4
1632881360000|2021-09-29 02:09:20|9249.9|9239.9|9248.6|9238.6|9249.9|9239.9|9247.8|9237.8|8
1632881370000|2021-09-29 02:09:30|9249|9239|9249.4|9239.4|9249.4|9239.4|9249|9239|3
1632881380000|2021-09-29 02:09:40|9250|9240|9249.4|9239.4|9250.4|9240.4|9249.4|9239.4|6
1632881390000|2021-09-29 02:09:50|9249.3|9239.3|9247.4|9237.4|9249.3|9239.3|9247|9237|16
1632881400000|2021-09-29 02:10:00|9247|9237|9247.8|9237.8|9247.8|9237.8|9246.6|9236.6|6
1632881410000|2021-09-29 02:10:10|9248.3|9238.3|9247.9|9237.9|9248.3|9238.3|9247.9|9237.9|2
1632881420000|2021-09-29 02:10:20|9247.4|9237.4|9248.6|9238.6|9248.6|9238.6|9247.4|9237.4|6
1632881430000|2021-09-29 02:10:30|9249.1|9239.1|9250.6|9240.6|9250.6|9240.6|9249.1|9239.1|6
1632881440000|2021-09-29 02:10:40|9250.4|9240.4|9249.1|9239.1|9250.4|9240.4|9249.1|9239.1|6
1632881450000|2021-09-29 02:10:50|9248.8|9238.8|9248|9238|9249|9239|9247.6|9237.6|8
1632881460000|2021-09-29 02:11:00|9247.6|9237.6|9246.9|9236.9|9247.6|9237.6|9245|9235|11
1632881470000|2021-09-29 02:11:10|9247.4|9237.4|9252|9242|9252|9242|9247.4|9237.4|9
1632881480000|2021-09-29 02:11:20|9252.3|9242.3|9253|9243|9253|9243|9252.3|9242.3|2
1632881490000|2021-09-29 02:11:30|9253.3|9243.3|9252.5|9242.5|9253.5|9243.5|9252.4|9242.4|6
1632881500000|2021-09-29 02:11:40|9252.3|9242.3|9250.3|9240.3|9252.3|9242.3|9250.3|9240.3|11
1632881510000|2021-09-29 02:11:50|9250.4|9240.4|9251.6|9241.6|9251.9|9241.9|9250|9240|6
1632881520000|2021-09-29 02:12:00|9251.9|9241.9|9255.4|9245.4|9255.4|9245.4|9251.9|9241.9|8
1632881530000|2021-09-29 02:12:10|9255|9245|9255.9|9245.9|9256.5|9246.5|9255|9245|6
1632881540000|2021-09-29 02:12:20|9256.3|9246.3|9257.5|9247.5|9257.5|9247.5|9256.3|9246.3|6
1632881550000|2021-09-29 02:12:30|9257|9247|9257|9247|9257.5|9247.5|9257|9247|3
1632881560000|2021-09-29 02:12:40|9257.5|9247.5|9260|9250|9260.3|9250.3|9256.6|9246.6|15
1632881570000|2021-09-29 02:12:50|9259.9|9249.9|9258.6|9248.6|9259.9|9249.9|9258.6|9248.6|4
1632881580000|2021-09-29 02:13:00|9258.4|9248.4|9258|9248|9258.4|9248.4|9258|9248|3
1632881590000|2021-09-29 02:13:10|9258.3|9248.3|9258.6|9248.6|9258.6|9248.6|9258.3|9248.3|5
1632881600000|2021-09-29 02:13:20|9258.9|9248.9|9260.8|9250.8|9260.8|9250.8|9258.9|9248.9|5
1632881610000|2021-09-29 02:13:30|9261|9251|9262|9252|9262|9252|9261|9251|3
1632881620000|2021-09-29 02:13:40|9261.6|9251.6|9262.6|9252.6|9263.8|9253.8|9261.6|9251.6|8
1632881630000|2021-09-29 02:13:50|9261.9|9251.9|9263.4|9253.4|9263.8|9253.8|9261.6|9251.6|5
1632881640000|2021-09-29 02:14:00|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|9263.5|9253.5|3
1632881650000|2021-09-29 02:14:10|9263.4|9253.4|9264.3|9254.3|9264.3|9254.3|9263.4|9253.4|3
1632881660000|2021-09-29 02:14:20|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|1
1632881670000|2021-09-29 02:14:30|9264|9254|9263.4|9253.4|9264|9254|9263.4|9253.4|3
1632881680000|2021-09-29 02:14:40|9263.6|9253.6|9265.4|9255.4|9265.4|9255.4|9263.6|9253.6|2
1632881690000|2021-09-29 02:14:50|9265.1|9255.1|9267|9257|9267.5|9257.5|9264.6|9254.6|10
1632881700000|2021-09-29 02:15:00|9266.8|9256.8|9266|9256|9266.8|9256.8|9266|9256|5
1632881710000|2021-09-29 02:15:10|9266.3|9256.3|9266.5|9256.5|9267|9257|9266|9256|8
1632881720000|2021-09-29 02:15:20|9267|9257|9267.5|9257.5|9267.5|9257.5|9266.4|9256.4|7
1632881740000|2021-09-29 02:15:40|9268|9258|9266.9|9256.9|9268|9258|9266.8|9256.8|4
1632881750000|2021-09-29 02:15:50|9266.6|9256.6|9264.1|9254.1|9266.9|9256.9|9264.1|9254.1|8
1632881760000|2021-09-29 02:16:00|9264.9|9254.9|9263.3|9253.3|9265.1|9255.1|9262.6|9252.6|9
1632881770000|2021-09-29 02:16:10|9262.9|9252.9|9262.5|9252.5|9263.3|9253.3|9261.5|9251.5|10
1632881780000|2021-09-29 02:16:20|9262.1|9252.1|9262.4|9252.4|9262.4|9252.4|9262.1|9252.1|2
1632881790000|2021-09-29 02:16:30|9262.1|9252.1|9260.9|9250.9|9262.1|9252.1|9260.9|9250.9|5
1632881800000|2021-09-29 02:16:40|9261.3|9251.3|9261.4|9251.4|9261.6|9251.6|9261.3|9251.3|4
1632881810000|2021-09-29 02:16:50|9261|9251|9263.4|9253.4|9263.4|9253.4|9261|9251|5
1632881820000|2021-09-29 02:17:00|9263.1|9253.1|9263|9253|9263.6|9253.6|9262.9|9252.9|7
1632881830000|2021-09-29 02:17:10|9263.4|9253.4|9263.6|9253.6|9263.6|9253.6|9262.9|9252.9|4
1632881840000|2021-09-29 02:17:20|9263.4|9253.4|9262|9252|9263.5|9253.5|9262|9252|8
1632881850000|2021-09-29 02:17:30|9261.4|9251.4|9260.4|9250.4|9261.4|9251.4|9260.4|9250.4|5
1632881860000|2021-09-29 02:17:40|9260.6|9250.6|9262.9|9252.9|9262.9|9252.9|9260.6|9250.6|12
1632881870000|2021-09-29 02:17:50|9262.6|9252.6|9263|9253|9263|9253|9262.3|9252.3|8
1632881880000|2021-09-29 02:18:00|9262.6|9252.6|9262.8|9252.8|9263|9253|9262.6|9252.6|5
1632881890000|2021-09-29 02:18:10|9263|9253|9263|9253|9263|9253|9262.8|9252.8|3
1632881900000|2021-09-29 02:18:20|9262.6|9252.6|9263.1|9253.1|9263.1|9253.1|9262.6|9252.6|3
1632881910000|2021-09-29 02:18:30|9263.4|9253.4|9266|9256|9266|9256|9263.4|9253.4|2
1632881920000|2021-09-29 02:18:40|9266.5|9256.5|9263.4|9253.4|9266.9|9256.9|9263.4|9253.4|7
1632881930000|2021-09-29 02:18:50|9263.6|9253.6|9263.8|9253.8|9264.9|9254.9|9263.6|9253.6|4
1632881940000|2021-09-29 02:19:00|9264|9254|9265.6|9255.6|9265.6|9255.6|9264|9254|2
1632881950000|2021-09-29 02:19:10|9265.4|9255.4|9265.8|9255.8|9265.8|9255.8|9265.4|9255.4|2
1632881960000|2021-09-29 02:19:20|9265.4|9255.4|9265|9255|9265.4|9255.4|9265|9255|3
1632881970000|2021-09-29 02:19:30|9264|9254|9262.1|9252.1|9264|9254|9262.1|9252.1|8
1632881980000|2021-09-29 02:19:40|9261.8|9251.8|9264.9|9254.9|9264.9|9254.9|9261.6|9251.6|6
1632881990000|2021-09-29 02:19:50|9265.1|9255.1|9265.1|9255.1|9265.1|9255.1|9265.1|9255.1|1
1632882000000|2021-09-29 02:20:00|9265.6|9255.6|9265.4|9255.4|9265.6|9255.6|9265.4|9255.4|2
1632882010000|2021-09-29 02:20:10|9265.6|9255.6|9266.4|9256.4|9266.4|9256.4|9265.6|9255.6|2
1632882030000|2021-09-29 02:20:30|9266.8|9256.8|9267.5|9257.5|9267.5|9257.5|9266.8|9256.8|5
1632882050000|2021-09-29 02:20:50|9267.3|9257.3|9266.5|9256.5|9267.3|9257.3|9265.9|9255.9|5
1632882060000|2021-09-29 02:21:00|9266.1|9256.1|9268.9|9258.9|9268.9|9258.9|9266.1|9256.1|5
1632882070000|2021-09-29 02:21:10|9269.3|9259.3|9270.3|9260.3|9270.3|9260.3|9269.3|9259.3|5
1632882090000|2021-09-29 02:21:30|9271.4|9261.4|9272.5|9262.5|9274|9264|9271.4|9261.4|5
1632882100000|2021-09-29 02:21:40|9272.4|9262.4|9274.3|9264.3|9274.3|9264.3|9272|9262|6
1632882110000|2021-09-29 02:21:50|9273.9|9263.9|9273.8|9263.8|9273.9|9263.9|9273.8|9263.8|2
1632882120000|2021-09-29 02:22:00|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|1
1632882130000|2021-09-29 02:22:10|9274.1|9264.1|9273.8|9263.8|9274.9|9264.9|9273.8|9263.8|3
1632882140000|2021-09-29 02:22:20|9273.4|9263.4|9273.5|9263.5|9273.5|9263.5|9273.4|9263.4|2
1632882150000|2021-09-29 02:22:30|9273.3|9263.3|9272.8|9262.8|9273.3|9263.3|9272|9262|5
1632882160000|2021-09-29 02:22:40|9273.4|9263.4|9273.6|9263.6|9273.6|9263.6|9273.4|9263.4|2
1632882170000|2021-09-29 02:22:50|9273.8|9263.8|9275.1|9265.1|9275.1|9265.1|9273.8|9263.8|7
1632882190000|2021-09-29 02:23:10|9274.9|9264.9|9273.8|9263.8|9274.9|9264.9|9273.8|9263.8|3
1632882210000|2021-09-29 02:23:30|9273.5|9263.5|9273|9263|9273.5|9263.5|9272.4|9262.4|7
1632882220000|2021-09-29 02:23:40|9273.1|9263.1|9272.4|9262.4|9273.6|9263.6|9272.4|9262.4|4
1632882230000|2021-09-29 02:23:50|9272.8|9262.8|9272.1|9262.1|9272.8|9262.8|9272.1|9262.1|3
1632882240000|2021-09-29 02:24:00|9272.4|9262.4|9273.1|9263.1|9273.1|9263.1|9272.4|9262.4|5
1632882250000|2021-09-29 02:24:10|9273.4|9263.4|9273.5|9263.5|9273.5|9263.5|9273.4|9263.4|2
1632882260000|2021-09-29 02:24:20|9273.8|9263.8|9274.1|9264.1|9274.6|9264.6|9273.8|9263.8|4
1632882270000|2021-09-29 02:24:30|9274.4|9264.4|9274|9264|9274.4|9264.4|9274|9264|4
1632882280000|2021-09-29 02:24:40|9273.8|9263.8|9272.5|9262.5|9273.8|9263.8|9272.5|9262.5|2
1632882290000|2021-09-29 02:24:50|9272.6|9262.6|9273.6|9263.6|9273.6|9263.6|9272.6|9262.6|2
1632882300000|2021-09-29 02:25:00|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|1
1632882320000|2021-09-29 02:25:20|9273.6|9263.6|9273|9263|9273.6|9263.6|9273|9263|3
1632882330000|2021-09-29 02:25:30|9273.4|9263.4|9273.6|9263.6|9273.6|9263.6|9273.4|9263.4|2
1632882340000|2021-09-29 02:25:40|9273.9|9263.9|9272.6|9262.6|9274.6|9264.6|9272.6|9262.6|6
1632882350000|2021-09-29 02:25:50|9272.9|9262.9|9274.6|9264.6|9274.6|9264.6|9272.9|9262.9|4
1632882360000|2021-09-29 02:26:00|9274.4|9264.4|9273.6|9263.6|9274.4|9264.4|9273.1|9263.1|7
1632882370000|2021-09-29 02:26:10|9274.1|9264.1|9277.6|9267.6|9278|9268|9274.1|9264.1|6
1632882390000|2021-09-29 02:26:30|9277.3|9267.3|9277.6|9267.6|9277.6|9267.6|9277.3|9267.3|3
1632882400000|2021-09-29 02:26:40|9277.3|9267.3|9276.9|9266.9|9277.3|9267.3|9276.9|9266.9|2
1632882420000|2021-09-29 02:27:00|9277.1|9267.1|9276.1|9266.1|9277.4|9267.4|9276.1|9266.1|6
1632882430000|2021-09-29 02:27:10|9276.4|9266.4|9276.5|9266.5|9276.5|9266.5|9276.1|9266.1|5
1632882440000|2021-09-29 02:27:20|9276.3|9266.3|9276.4|9266.4|9276.5|9266.5|9276.1|9266.1|8
1632882450000|2021-09-29 02:27:30|9276.1|9266.1|9279.1|9269.1|9279.1|9269.1|9276.1|9266.1|4
1632882460000|2021-09-29 02:27:40|9279.3|9269.3|9279.5|9269.5|9279.5|9269.5|9279.3|9269.3|2
1632882480000|2021-09-29 02:28:00|9280.1|9270.1|9281.5|9271.5|9281.5|9271.5|9280.1|9270.1|2
1632882490000|2021-09-29 02:28:10|9281.1|9271.1|9280.9|9270.9|9281.1|9271.1|9280.6|9270.6|3
1632882510000|2021-09-29 02:28:30|9280.4|9270.4|9284.1|9274.1|9285.9|9275.9|9280.4|9270.4|8
1632882520000|2021-09-29 02:28:40|9284.4|9274.4|9283.3|9273.3|9285.3|9275.3|9283.3|9273.3|7
1632882530000|2021-09-29 02:28:50|9283.5|9273.5|9283.6|9273.6|9283.6|9273.6|9283.5|9273.5|2
1632882540000|2021-09-29 02:29:00|9283.9|9273.9|9285.6|9275.6|9285.6|9275.6|9283.9|9273.9|6
1632882550000|2021-09-29 02:29:10|9285.4|9275.4|9284.4|9274.4|9285.4|9275.4|9284.4|9274.4|3
1632882560000|2021-09-29 02:29:20|9284.6|9274.6|9285.3|9275.3|9285.3|9275.3|9284.4|9274.4|5
1632882580000|2021-09-29 02:29:40|9285.6|9275.6|9285.6|9275.6|9285.6|9275.6|9285.6|9275.6|1
1632882590000|2021-09-29 02:29:50|9285.4|9275.4|9285.3|9275.3|9285.4|9275.4|9284.4|9274.4|9
1632882600000|2021-09-29 02:30:00|9285.1|9275.1|9282.9|9272.9|9285.1|9275.1|9278.6|9268.6|20
1632882610000|2021-09-29 02:30:10|9282.4|9272.4|9281|9271|9283.8|9273.8|9280.9|9270.9|21
1632882620000|2021-09-29 02:30:20|9281.4|9271.4|9278.8|9268.8|9281.4|9271.4|9278.8|9268.8|8
1632882630000|2021-09-29 02:30:30|9278.4|9268.4|9277.8|9267.8|9278.4|9268.4|9277.4|9267.4|11
1632882640000|2021-09-29 02:30:40|9278.1|9268.1|9278|9268|9278.1|9268.1|9277.4|9267.4|6
1632882650000|2021-09-29 02:30:50|9278.3|9268.3|9277.9|9267.9|9278.3|9268.3|9277|9267|10
1632882660000|2021-09-29 02:31:00|9277.8|9267.8|9279.5|9269.5|9279.5|9269.5|9277.8|9267.8|9
1632882670000|2021-09-29 02:31:10|9279.9|9269.9|9283.9|9273.9|9283.9|9273.9|9279.9|9269.9|11
1632882680000|2021-09-29 02:31:20|9284.4|9274.4|9282.4|9272.4|9284.4|9274.4|9281.6|9271.6|13
1632882690000|2021-09-29 02:31:30|9281.9|9271.9|9281.3|9271.3|9282.4|9272.4|9280.9|9270.9|11
1632882700000|2021-09-29 02:31:40|9281.5|9271.5|9281.5|9271.5|9281.5|9271.5|9281.5|9271.5|1
1632882710000|2021-09-29 02:31:50|9281.6|9271.6|9277.3|9267.3|9281.6|9271.6|9276.9|9266.9|14
1632882720000|2021-09-29 02:32:00|9276.9|9266.9|9275.5|9265.5|9276.9|9266.9|9275.5|9265.5|6
1632882730000|2021-09-29 02:32:10|9278.1|9268.1|9278.1|9268.1|9278.1|9268.1|9276.6|9266.6|7
1632882740000|2021-09-29 02:32:20|9277.8|9267.8|9276.4|9266.4|9277.8|9267.8|9276|9266|5
1632882750000|2021-09-29 02:32:30|9276.1|9266.1|9272.3|9262.3|9276.1|9266.1|9271.9|9261.9|10
1632882760000|2021-09-29 02:32:40|9272.5|9262.5|9272.3|9262.3|9272.5|9262.5|9272.3|9262.3|4
1632882770000|2021-09-29 02:32:50|9272.1|9262.1|9272.5|9262.5|9273|9263|9272.1|9262.1|6
1632882780000|2021-09-29 02:33:00|9272.8|9262.8|9276.1|9266.1|9276.1|9266.1|9272.8|9262.8|8
1632882790000|2021-09-29 02:33:10|9276.4|9266.4|9275.6|9265.6|9276.9|9266.9|9275.6|9265.6|5
1632882800000|2021-09-29 02:33:20|9276.8|9266.8|9275.9|9265.9|9277.1|9267.1|9275.8|9265.8|7
1632882810000|2021-09-29 02:33:30|9275.6|9265.6|9276|9266|9276.4|9266.4|9275.6|9265.6|6
1632882820000|2021-09-29 02:33:40|9275.6|9265.6|9276|9266|9276|9266|9274.5|9264.5|9
1632882830000|2021-09-29 02:33:50|9276.4|9266.4|9280.1|9270.1|9280.1|9270.1|9276.4|9266.4|8
1632882840000|2021-09-29 02:34:00|9280.5|9270.5|9279|9269|9280.5|9270.5|9279|9269|4
1632882850000|2021-09-29 02:34:10|9278.4|9268.4|9277.6|9267.6|9278.5|9268.5|9276.9|9266.9|10
1632882860000|2021-09-29 02:34:20|9277.4|9267.4|9277.5|9267.5|9277.5|9267.5|9277|9267|5
1632882870000|2021-09-29 02:34:30|9278|9268|9279.1|9269.1|9279.1|9269.1|9278|9268|4
1632882880000|2021-09-29 02:34:40|9279.4|9269.4|9279|9269|9280|9270|9279|9269|5
1632882890000|2021-09-29 02:34:50|9278.4|9268.4|9279.1|9269.1|9279.1|9269.1|9277.8|9267.8|6
1632882900000|2021-09-29 02:35:00|9279|9269|9279.9|9269.9|9279.9|9269.9|9278.5|9268.5|11
1632882910000|2021-09-29 02:35:10|9279.6|9269.6|9279|9269|9279.6|9269.6|9279|9269|4
1632882930000|2021-09-29 02:35:30|9278.4|9268.4|9276.6|9266.6|9278.4|9268.4|9276.6|9266.6|6
1632882960000|2021-09-29 02:36:00|9277|9267|9276.6|9266.6|9277|9267|9276.6|9266.6|2
1632882970000|2021-09-29 02:36:10|9276.5|9266.5|9276.6|9266.6|9276.9|9266.9|9276.5|9266.5|4
1632882980000|2021-09-29 02:36:20|9276.9|9266.9|9278.6|9268.6|9278.6|9268.6|9276.9|9266.9|7
1632882990000|2021-09-29 02:36:30|9279|9269|9278.3|9268.3|9279|9269|9278.3|9268.3|4
1632883000000|2021-09-29 02:36:40|9278|9268|9278|9268|9278|9268|9276.8|9266.8|6
1632883010000|2021-09-29 02:36:50|9278.5|9268.5|9280.1|9270.1|9280.1|9270.1|9278.4|9268.4|4
1632883020000|2021-09-29 02:37:00|9280|9270|9280.9|9270.9|9281.3|9271.3|9280|9270|9
1632883030000|2021-09-29 02:37:10|9281.1|9271.1|9281.1|9271.1|9281.6|9271.6|9281.1|9271.1|3
1632883040000|2021-09-29 02:37:20|9281|9271|9279.1|9269.1|9281|9271|9279.1|9269.1|4
1632883050000|2021-09-29 02:37:30|9279.4|9269.4|9281.5|9271.5|9281.5|9271.5|9279.4|9269.4|3
1632883060000|2021-09-29 02:37:40|9281.8|9271.8|9282.5|9272.5|9282.5|9272.5|9281.8|9271.8|2
1632883070000|2021-09-29 02:37:50|9282.1|9272.1|9282.1|9272.1|9282.1|9272.1|9282.1|9272.1|1
1632883080000|2021-09-29 02:38:00|9281.9|9271.9|9281.8|9271.8|9282.1|9272.1|9281.8|9271.8|4
1632883090000|2021-09-29 02:38:10|9281.5|9271.5|9279.4|9269.4|9281.5|9271.5|9279.1|9269.1|9
1632883100000|2021-09-29 02:38:20|9279.6|9269.6|9280|9270|9280.5|9270.5|9279.6|9269.6|6
1632883110000|2021-09-29 02:38:30|9280.3|9270.3|9278.3|9268.3|9280.6|9270.6|9278.3|9268.3|11
1632883120000|2021-09-29 02:38:40|9278.4|9268.4|9278.3|9268.3|9278.6|9268.6|9278.3|9268.3|4
1632883130000|2021-09-29 02:38:50|9278.4|9268.4|9279.1|9269.1|9279.5|9269.5|9278.4|9268.4|5
1632883140000|2021-09-29 02:39:00|9279.5|9269.5|9280.4|9270.4|9280.5|9270.5|9279.1|9269.1|7
1632883150000|2021-09-29 02:39:10|9280.1|9270.1|9279|9269|9280.3|9270.3|9279|9269|7
1632883160000|2021-09-29 02:39:20|9279.3|9269.3|9278.3|9268.3|9279.5|9269.5|9278.3|9268.3|4
1632883170000|2021-09-29 02:39:30|9278.6|9268.6|9278.4|9268.4|9278.6|9268.6|9278.4|9268.4|2
1632883180000|2021-09-29 02:39:40|9278.1|9268.1|9277.1|9267.1|9278.1|9268.1|9277.1|9267.1|8
1632883190000|2021-09-29 02:39:50|9277.4|9267.4|9277.1|9267.1|9277.4|9267.4|9276.9|9266.9|4
1632883200000|2021-09-29 02:40:00|9276.9|9266.9|9275.5|9265.5|9276.9|9266.9|9275.5|9265.5|6
1632883210000|2021-09-29 02:40:10|9275.3|9265.3|9275.5|9265.5|9275.5|9265.5|9274.5|9264.5|7
1632883220000|2021-09-29 02:40:20|9275.8|9265.8|9275.9|9265.9|9275.9|9265.9|9275.6|9265.6|4
1632883230000|2021-09-29 02:40:30|9275.6|9265.6|9275.3|9265.3|9275.6|9265.6|9275.3|9265.3|3
1632883240000|2021-09-29 02:40:40|9275.4|9265.4|9276.6|9266.6|9277.3|9267.3|9275.4|9265.4|7
1632883250000|2021-09-29 02:40:50|9276.3|9266.3|9273.8|9263.8|9276.3|9266.3|9273.5|9263.5|6
1632883260000|2021-09-29 02:41:00|9273.5|9263.5|9272.8|9262.8|9273.5|9263.5|9272.8|9262.8|3
1632883270000|2021-09-29 02:41:10|9273|9263|9273.3|9263.3|9273.3|9263.3|9273|9263|2
1632883320000|2021-09-29 02:42:00|9273.5|9263.5|9273.5|9263.5|9273.5|9263.5|9273.5|9263.5|1
1632883330000|2021-09-29 02:42:10|9273.4|9263.4|9272.4|9262.4|9273.4|9263.4|9272.4|9262.4|4
1632883340000|2021-09-29 02:42:20|9272.5|9262.5|9272.3|9262.3|9272.5|9262.5|9272.3|9262.3|2
1632883350000|2021-09-29 02:42:30|9272|9262|9272|9262|9272|9262|9272|9262|1
1632883360000|2021-09-29 02:42:40|9272.1|9262.1|9272.3|9262.3|9272.5|9262.5|9272.1|9262.1|3
1632883370000|2021-09-29 02:42:50|9272.9|9262.9|9272.8|9262.8|9272.9|9262.9|9271.6|9261.6|5
1632883380000|2021-09-29 02:43:00|9272.4|9262.4|9272.8|9262.8|9272.8|9262.8|9272.4|9262.4|2
1632883390000|2021-09-29 02:43:10|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|1
1632883400000|2021-09-29 02:43:20|9271.9|9261.9|9269.1|9259.1|9271.9|9261.9|9269.1|9259.1|4
1632883410000|2021-09-29 02:43:30|9268.9|9258.9|9269.1|9259.1|9269.1|9259.1|9268.8|9258.8|3
1632883420000|2021-09-29 02:43:40|9268.9|9258.9|9269.1|9259.1|9269.1|9259.1|9268.9|9258.9|2
1632883440000|2021-09-29 02:44:00|9269.4|9259.4|9270.9|9260.9|9270.9|9260.9|9269.3|9259.3|5
1632883450000|2021-09-29 02:44:10|9270.8|9260.8|9270.8|9260.8|9270.8|9260.8|9270.8|9260.8|1
1632883470000|2021-09-29 02:44:30|9270.5|9260.5|9268.4|9258.4|9270.5|9260.5|9268.4|9258.4|5
1632883480000|2021-09-29 02:44:40|9268.6|9258.6|9269.1|9259.1|9269.1|9259.1|9268.6|9258.6|3
1632883490000|2021-09-29 02:44:50|9269.6|9259.6|9269.3|9259.3|9269.6|9259.6|9269.3|9259.3|3
1632883500000|2021-09-29 02:45:00|9269.1|9259.1|9269|9259|9269.1|9259.1|9269|9259|2
1632883510000|2021-09-29 02:45:10|9268.6|9258.6|9268|9258|9268.6|9258.6|9268|9258|3
1632883520000|2021-09-29 02:45:20|9267.9|9257.9|9266.4|9256.4|9267.9|9257.9|9266.1|9256.1|5
1632883530000|2021-09-29 02:45:30|9266.8|9256.8|9266.9|9256.9|9266.9|9256.9|9266.8|9256.8|2
1632883540000|2021-09-29 02:45:40|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|1
1632883560000|2021-09-29 02:46:00|9266.5|9256.5|9266.6|9256.6|9266.8|9256.8|9266.3|9256.3|9
1632883570000|2021-09-29 02:46:10|9266.9|9256.9|9269.3|9259.3|9269.3|9259.3|9266.9|9256.9|11
1632883580000|2021-09-29 02:46:20|9269.8|9259.8|9268.6|9258.6|9270|9260|9268.6|9258.6|7
1632883590000|2021-09-29 02:46:30|9268.4|9258.4|9268.4|9258.4|9268.4|9258.4|9268.1|9258.1|3
1632883600000|2021-09-29 02:46:40|9268.6|9258.6|9269.1|9259.1|9269.1|9259.1|9268.5|9258.5|4
1632883610000|2021-09-29 02:46:50|9268.9|9258.9|9268.9|9258.9|9268.9|9258.9|9268.9|9258.9|1
1632883620000|2021-09-29 02:47:00|9269.4|9259.4|9268.1|9258.1|9269.5|9259.5|9268.1|9258.1|6
1632883630000|2021-09-29 02:47:10|9268|9258|9268.1|9258.1|9268.1|9258.1|9267.8|9257.8|4
1632883640000|2021-09-29 02:47:20|9267.8|9257.8|9267.6|9257.6|9267.8|9257.8|9267.5|9257.5|3
1632883660000|2021-09-29 02:47:40|9267.1|9257.1|9266|9256|9267.1|9257.1|9265.4|9255.4|8
1632883670000|2021-09-29 02:47:50|9266.1|9256.1|9266.6|9256.6|9266.6|9256.6|9266.1|9256.1|2
1632883680000|2021-09-29 02:48:00|9266.3|9256.3|9265|9255|9266.3|9256.3|9265|9255|8
1632883690000|2021-09-29 02:48:10|9265.1|9255.1|9267.6|9257.6|9267.8|9257.8|9265.1|9255.1|9
1632883700000|2021-09-29 02:48:20|9267.9|9257.9|9268.5|9258.5|9268.5|9258.5|9267.9|9257.9|3
1632883710000|2021-09-29 02:48:30|9268.8|9258.8|9269.8|9259.8|9271.6|9261.6|9268.8|9258.8|6
1632883720000|2021-09-29 02:48:40|9269.9|9259.9|9270.8|9260.8|9270.9|9260.9|9269.9|9259.9|3
1632883730000|2021-09-29 02:48:50|9270.9|9260.9|9271.9|9261.9|9271.9|9261.9|9270.8|9260.8|4
1632883740000|2021-09-29 02:49:00|9271.8|9261.8|9270.6|9260.6|9271.8|9261.8|9270.6|9260.6|2
1632883750000|2021-09-29 02:49:10|9271|9261|9271.4|9261.4|9271.4|9261.4|9271|9261|3
1632883760000|2021-09-29 02:49:20|9271.1|9261.1|9270.6|9260.6|9271.1|9261.1|9270.6|9260.6|3
1632883770000|2021-09-29 02:49:30|9270.1|9260.1|9270|9260|9270.4|9260.4|9270|9260|3
1632883780000|2021-09-29 02:49:40|9270.4|9260.4|9270.4|9260.4|9270.9|9260.9|9270.4|9260.4|5
1632883790000|2021-09-29 02:49:50|9270.1|9260.1|9269.9|9259.9|9270.1|9260.1|9269.6|9259.6|4
1632883800000|2021-09-29 02:50:00|9269.8|9259.8|9267.9|9257.9|9269.9|9259.9|9267.4|9257.4|11
1632883810000|2021-09-29 02:50:10|9267.6|9257.6|9269.1|9259.1|9269.1|9259.1|9267.1|9257.1|7
1632883820000|2021-09-29 02:50:20|9269.6|9259.6|9268.4|9258.4|9269.9|9259.9|9268.4|9258.4|12
1632883830000|2021-09-29 02:50:30|9268.1|9258.1|9267.1|9257.1|9268.1|9258.1|9267.1|9257.1|8
1632883840000|2021-09-29 02:50:40|9267.5|9257.5|9266.9|9256.9|9267.5|9257.5|9266.9|9256.9|3
1632883850000|2021-09-29 02:50:50|9266.6|9256.6|9266.4|9256.4|9267.3|9257.3|9266.1|9256.1|9
1632883860000|2021-09-29 02:51:00|9266.6|9256.6|9266.5|9256.5|9267|9257|9266.5|9256.5|4
1632883870000|2021-09-29 02:51:10|9266.1|9256.1|9265.9|9255.9|9266.1|9256.1|9265.4|9255.4|5
1632883880000|2021-09-29 02:51:20|9266.1|9256.1|9266.9|9256.9|9266.9|9256.9|9266.1|9256.1|3
1632883890000|2021-09-29 02:51:30|9267|9257|9267.3|9257.3|9267.3|9257.3|9267|9257|2
1632883910000|2021-09-29 02:51:50|9267.1|9257.1|9266.1|9256.1|9267.1|9257.1|9265.8|9255.8|4
1632883920000|2021-09-29 02:52:00|9265.8|9255.8|9265.4|9255.4|9265.8|9255.8|9265.4|9255.4|3
1632883930000|2021-09-29 02:52:10|9265.3|9255.3|9264.6|9254.6|9265.3|9255.3|9264.6|9254.6|2
1632883940000|2021-09-29 02:52:20|9264.4|9254.4|9262.6|9252.6|9264.4|9254.4|9262.1|9252.1|7
1632883950000|2021-09-29 02:52:30|9262.8|9252.8|9263.3|9253.3|9264.3|9254.3|9262.8|9252.8|7
1632883970000|2021-09-29 02:52:50|9263.6|9253.6|9264.4|9254.4|9264.4|9254.4|9263.6|9253.6|5
1632883980000|2021-09-29 02:53:00|9264.1|9254.1|9263.3|9253.3|9264.1|9254.1|9263.3|9253.3|2
1632883990000|2021-09-29 02:53:10|9263.4|9253.4|9263.5|9253.5|9263.5|9253.5|9263.1|9253.1|3
1632884000000|2021-09-29 02:53:20|9263.3|9253.3|9261.8|9251.8|9263.3|9253.3|9261.6|9251.6|8
1632884010000|2021-09-29 02:53:30|9261.4|9251.4|9259.5|9249.5|9261.8|9251.8|9259.5|9249.5|7
1632884020000|2021-09-29 02:53:40|9259.9|9249.9|9261|9251|9261.4|9251.4|9259.9|9249.9|9
1632884030000|2021-09-29 02:53:50|9261.4|9251.4|9261.6|9251.6|9261.9|9251.9|9261.4|9251.4|6
1632884040000|2021-09-29 02:54:00|9261.4|9251.4|9259.5|9249.5|9261.6|9251.6|9259.5|9249.5|9
1632884050000|2021-09-29 02:54:10|9260.1|9250.1|9260.9|9250.9|9260.9|9250.9|9260.1|9250.1|5
1632884060000|2021-09-29 02:54:20|9261.1|9251.1|9261.9|9251.9|9262.3|9252.3|9261.1|9251.1|5
1632884070000|2021-09-29 02:54:30|9261.8|9251.8|9260.9|9250.9|9261.8|9251.8|9260.9|9250.9|5
1632884080000|2021-09-29 02:54:40|9260.4|9250.4|9260.4|9250.4|9260.6|9250.6|9260.4|9250.4|3
1632884090000|2021-09-29 02:54:50|9260.1|9250.1|9260.1|9250.1|9260.1|9250.1|9260.1|9250.1|1
1632884110000|2021-09-29 02:55:10|9260.4|9250.4|9261.6|9251.6|9261.8|9251.8|9260.4|9250.4|5
1632884130000|2021-09-29 02:55:30|9261.4|9251.4|9261.4|9251.4|9261.4|9251.4|9261.4|9251.4|1
1632884140000|2021-09-29 02:55:40|9261|9251|9259.8|9249.8|9261|9251|9259.6|9249.6|5
1632884160000|2021-09-29 02:56:00|9259.9|9249.9|9260.9|9250.9|9260.9|9250.9|9259.9|9249.9|3
1632884170000|2021-09-29 02:56:10|9261|9251|9262.8|9252.8|9262.8|9252.8|9261|9251|5
1632884180000|2021-09-29 02:56:20|9262.9|9252.9|9263.1|9253.1|9263.1|9253.1|9262.9|9252.9|2
1632884190000|2021-09-29 02:56:30|9263.4|9253.4|9263.8|9253.8|9263.8|9253.8|9263.4|9253.4|3
1632884220000|2021-09-29 02:57:00|9264|9254|9264|9254|9264.3|9254.3|9263.6|9253.6|6
1632884230000|2021-09-29 02:57:10|9263.6|9253.6|9262.4|9252.4|9263.6|9253.6|9262.4|9252.4|4
1632884240000|2021-09-29 02:57:20|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|1
1632884250000|2021-09-29 02:57:30|9262.5|9252.5|9262.5|9252.5|9262.6|9252.6|9262.5|9252.5|3
1632884260000|2021-09-29 02:57:40|9262|9252|9261.6|9251.6|9262|9252|9260.9|9250.9|4
1632884270000|2021-09-29 02:57:50|9261.4|9251.4|9261.6|9251.6|9261.6|9251.6|9261.1|9251.1|4
1632884280000|2021-09-29 02:58:00|9262.1|9252.1|9264.3|9254.3|9264.8|9254.8|9262.1|9252.1|6
1632884290000|2021-09-29 02:58:10|9263.9|9253.9|9264.4|9254.4|9264.4|9254.4|9263.9|9253.9|4
1632884300000|2021-09-29 02:58:20|9264.3|9254.3|9264.3|9254.3|9264.3|9254.3|9264.3|9254.3|1
1632884310000|2021-09-29 02:58:30|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|1
1632884330000|2021-09-29 02:58:50|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|1
1632884340000|2021-09-29 02:59:00|9263.8|9253.8|9264.1|9254.1|9264.1|9254.1|9263.8|9253.8|3
1632884360000|2021-09-29 02:59:20|9263.9|9253.9|9264.3|9254.3|9264.3|9254.3|9263.9|9253.9|3
1632884370000|2021-09-29 02:59:30|9264.1|9254.1|9265.9|9255.9|9265.9|9255.9|9262.9|9252.9|7
1632884380000|2021-09-29 02:59:40|9266.3|9256.3|9267.6|9257.6|9267.6|9257.6|9266.3|9256.3|6
1632884390000|2021-09-29 02:59:50|9267.4|9257.4|9267.3|9257.3|9267.6|9257.6|9267|9257|5
1632884400000|2021-09-29 03:00:00|9268.1|9258.1|9268.4|9258.4|9268.4|9258.4|9268.1|9258.1|2
1632884410000|2021-09-29 03:00:10|9268.8|9258.8|9269|9259|9269|9259|9268.8|9258.8|2
1632884450000|2021-09-29 03:00:50|9269.3|9259.3|9269.3|9259.3|9269.3|9259.3|9269.3|9259.3|1
1632884460000|2021-09-29 03:01:00|9270.1|9260.1|9272.1|9262.1|9272.1|9262.1|9270.1|9260.1|4
1632884470000|2021-09-29 03:01:10|9271.9|9261.9|9271.8|9261.8|9271.9|9261.9|9271.8|9261.8|2
1632884480000|2021-09-29 03:01:20|9272.1|9262.1|9272.4|9262.4|9272.4|9262.4|9272.1|9262.1|2
1632884490000|2021-09-29 03:01:30|9272|9262|9272.5|9262.5|9272.5|9262.5|9271.6|9261.6|3
1632884500000|2021-09-29 03:01:40|9272|9262|9269.5|9259.5|9272|9262|9269.5|9259.5|5
1632884520000|2021-09-29 03:02:00|9269.9|9259.9|9270.1|9260.1|9270.1|9260.1|9269.9|9259.9|2
1632884530000|2021-09-29 03:02:10|9269.8|9259.8|9268|9258|9269.8|9259.8|9268|9258|5
1632884540000|2021-09-29 03:02:20|9268.1|9258.1|9267.5|9257.5|9268.1|9258.1|9267.5|9257.5|5
1632884570000|2021-09-29 03:02:50|9267.6|9257.6|9268|9258|9268.4|9258.4|9267.6|9257.6|5
1632884590000|2021-09-29 03:03:10|9267.6|9257.6|9266.9|9256.9|9267.6|9257.6|9266.9|9256.9|4
1632884600000|2021-09-29 03:03:20|9266.6|9256.6|9265.8|9255.8|9266.6|9256.6|9265.8|9255.8|6
1632884610000|2021-09-29 03:03:30|9265.9|9255.9|9265.9|9255.9|9266.1|9256.1|9265.9|9255.9|5
1632884620000|2021-09-29 03:03:40|9266.1|9256.1|9266.1|9256.1|9266.1|9256.1|9265.9|9255.9|3
1632884630000|2021-09-29 03:03:50|9265.9|9255.9|9265.8|9255.8|9265.9|9255.9|9265.4|9255.4|4
1632884640000|2021-09-29 03:04:00|9265.4|9255.4|9265.3|9255.3|9265.8|9255.8|9264.8|9254.8|6
1632884650000|2021-09-29 03:04:10|9265.4|9255.4|9265.1|9255.1|9265.4|9255.4|9265.1|9255.1|2
1632884680000|2021-09-29 03:04:40|9265|9255|9265|9255|9265|9255|9265|9255|1
1632884690000|2021-09-29 03:04:50|9265.1|9255.1|9264.9|9254.9|9265.4|9255.4|9264.5|9254.5|8
1632884700000|2021-09-29 03:05:00|9264.6|9254.6|9263.6|9253.6|9264.6|9254.6|9263.6|9253.6|2
1632884710000|2021-09-29 03:05:10|9263.1|9253.1|9262.1|9252.1|9263.1|9253.1|9261.4|9251.4|9
1632884720000|2021-09-29 03:05:20|9261.9|9251.9|9262.4|9252.4|9262.8|9252.8|9261.6|9251.6|9
1632884730000|2021-09-29 03:05:30|9262.8|9252.8|9263.5|9253.5|9263.5|9253.5|9262.8|9252.8|3
1632884740000|2021-09-29 03:05:40|9263.4|9253.4|9262.6|9252.6|9263.4|9253.4|9262.6|9252.6|2
1632884750000|2021-09-29 03:05:50|9262.4|9252.4|9263.6|9253.6|9263.6|9253.6|9262.3|9252.3|4
1632884760000|2021-09-29 03:06:00|9263.8|9253.8|9264.8|9254.8|9264.8|9254.8|9263.8|9253.8|3
1632884770000|2021-09-29 03:06:10|9265|9255|9264.4|9254.4|9265|9255|9264.1|9254.1|4
1632884780000|2021-09-29 03:06:20|9264.1|9254.1|9263.1|9253.1|9264.1|9254.1|9263.1|9253.1|6
1632884790000|2021-09-29 03:06:30|9262.9|9252.9|9262.9|9252.9|9262.9|9252.9|9262.9|9252.9|1
1632884810000|2021-09-29 03:06:50|9262.4|9252.4|9261.5|9251.5|9262.4|9252.4|9261.5|9251.5|2
1632884820000|2021-09-29 03:07:00|9261.8|9251.8|9263.6|9253.6|9263.6|9253.6|9261.6|9251.6|7
1632884830000|2021-09-29 03:07:10|9263.4|9253.4|9263.5|9253.5|9263.6|9253.6|9263.4|9253.4|3
1632884840000|2021-09-29 03:07:20|9263.8|9253.8|9265.1|9255.1|9265.1|9255.1|9263.8|9253.8|3
1632884850000|2021-09-29 03:07:30|9264.6|9254.6|9263.9|9253.9|9264.6|9254.6|9263.9|9253.9|3
1632884860000|2021-09-29 03:07:40|9263.6|9253.6|9261.9|9251.9|9263.6|9253.6|9261.6|9251.6|9
1632884870000|2021-09-29 03:07:50|9261.8|9251.8|9261.4|9251.4|9262.4|9252.4|9261.4|9251.4|8
1632884880000|2021-09-29 03:08:00|9261|9251|9256.6|9246.6|9261|9251|9255.9|9245.9|8
1632884890000|2021-09-29 03:08:10|9256.4|9246.4|9255.4|9245.4|9256.4|9246.4|9255.4|9245.4|8
1632884900000|2021-09-29 03:08:20|9255.5|9245.5|9254.6|9244.6|9256.3|9246.3|9254.6|9244.6|12
1632884910000|2021-09-29 03:08:30|9253.4|9243.4|9252.4|9242.4|9253.4|9243.4|9251.5|9241.5|14
1632884920000|2021-09-29 03:08:40|9252.1|9242.1|9249.5|9239.5|9252.1|9242.1|9248.3|9238.3|17
1632884930000|2021-09-29 03:08:50|9249.3|9239.3|9251.6|9241.6|9251.6|9241.6|9248.9|9238.9|11
1632884940000|2021-09-29 03:09:00|9251.4|9241.4|9247.9|9237.9|9251.6|9241.6|9247.1|9237.1|16
1632884950000|2021-09-29 03:09:10|9247.4|9237.4|9247.1|9237.1|9247.8|9237.8|9245.6|9235.6|20
1632884960000|2021-09-29 03:09:20|9246.3|9236.3|9246.8|9236.8|9247.4|9237.4|9246.3|9236.3|16
1632884970000|2021-09-29 03:09:30|9246.5|9236.5|9247.1|9237.1|9247.1|9237.1|9246|9236|15
1632884980000|2021-09-29 03:09:40|9246.9|9236.9|9248.9|9238.9|9249.1|9239.1|9246.9|9236.9|6
1632884990000|2021-09-29 03:09:50|9249.1|9239.1|9250.1|9240.1|9250.1|9240.1|9249.1|9239.1|5
1632885000000|2021-09-29 03:10:00|9250.8|9240.8|9249.6|9239.6|9252.3|9242.3|9248.9|9238.9|15
1632885010000|2021-09-29 03:10:10|9249.3|9239.3|9249.6|9239.6|9249.6|9239.6|9249.1|9239.1|5
1632885020000|2021-09-29 03:10:20|9249.3|9239.3|9249.3|9239.3|9249.6|9239.6|9249.3|9239.3|3
1632885030000|2021-09-29 03:10:30|9249.6|9239.6|9245.8|9235.8|9249.6|9239.6|9245.8|9235.8|10
1632885040000|2021-09-29 03:10:40|9245.6|9235.6|9247|9237|9248.1|9238.1|9245.6|9235.6|10
1632885050000|2021-09-29 03:10:50|9247.1|9237.1|9247.6|9237.6|9247.8|9237.8|9246.1|9236.1|8
1632885060000|2021-09-29 03:11:00|9248.1|9238.1|9248.8|9238.8|9248.8|9238.8|9247.9|9237.9|9
1632885070000|2021-09-29 03:11:10|9248.4|9238.4|9248.5|9238.5|9248.6|9238.6|9248.4|9238.4|3
1632885080000|2021-09-29 03:11:20|9248.4|9238.4|9249.4|9239.4|9249.6|9239.6|9247.8|9237.8|9
1632885090000|2021-09-29 03:11:30|9249.6|9239.6|9250.8|9240.8|9250.8|9240.8|9249.4|9239.4|8
1632885100000|2021-09-29 03:11:40|9250.9|9240.9|9250.6|9240.6|9251.3|9241.3|9250.6|9240.6|6
1632885120000|2021-09-29 03:12:00|9250.4|9240.4|9249.5|9239.5|9250.4|9240.4|9249|9239|9
1632885130000|2021-09-29 03:12:10|9249.9|9239.9|9251.4|9241.4|9251.4|9241.4|9249.9|9239.9|9
1632885140000|2021-09-29 03:12:20|9251|9241|9253.3|9243.3|9253.4|9243.4|9251|9241|11
1632885150000|2021-09-29 03:12:30|9251.6|9241.6|9251.6|9241.6|9252.1|9242.1|9251.6|9241.6|7
1632885160000|2021-09-29 03:12:40|9251.9|9241.9|9251.6|9241.6|9252.1|9242.1|9251.6|9241.6|11
1632885170000|2021-09-29 03:12:50|9251.4|9241.4|9250.3|9240.3|9251.4|9241.4|9250.3|9240.3|6
1632885180000|2021-09-29 03:13:00|9249.9|9239.9|9250.1|9240.1|9251.9|9241.9|9248.9|9238.9|11
1632885190000|2021-09-29 03:13:10|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1632885200000|2021-09-29 03:13:20|9250.5|9240.5|9252.4|9242.4|9252.4|9242.4|9250.5|9240.5|8
1632885210000|2021-09-29 03:13:30|9252.1|9242.1|9251.8|9241.8|9252.4|9242.4|9251.5|9241.5|10
1632885220000|2021-09-29 03:13:40|9251.4|9241.4|9251.6|9241.6|9251.6|9241.6|9251.4|9241.4|2
1632885230000|2021-09-29 03:13:50|9251.8|9241.8|9252|9242|9252|9242|9251.8|9241.8|2
1632885240000|2021-09-29 03:14:00|9252.1|9242.1|9252.1|9242.1|9252.4|9242.4|9251.9|9241.9|6
1632885250000|2021-09-29 03:14:10|9252.5|9242.5|9253.1|9243.1|9253.1|9243.1|9252.5|9242.5|3
1632885260000|2021-09-29 03:14:20|9252.9|9242.9|9252.8|9242.8|9252.9|9242.9|9252.8|9242.8|2
1632885270000|2021-09-29 03:14:30|9253|9243|9253.4|9243.4|9253.4|9243.4|9253|9243|2
1632885280000|2021-09-29 03:14:40|9253.1|9243.1|9253.4|9243.4|9254.1|9244.1|9252.5|9242.5|6
1632885290000|2021-09-29 03:14:50|9253.1|9243.1|9249.6|9239.6|9253.4|9243.4|9249.4|9239.4|11
1632885300000|2021-09-29 03:15:00|9249.4|9239.4|9249.6|9239.6|9249.6|9239.6|9249|9239|6
1632885310000|2021-09-29 03:15:10|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|1
1632885320000|2021-09-29 03:15:20|9249.4|9239.4|9250|9240|9250.4|9240.4|9249.1|9239.1|13
1632885330000|2021-09-29 03:15:30|9250.3|9240.3|9251.9|9241.9|9251.9|9241.9|9250.3|9240.3|6
1632885340000|2021-09-29 03:15:40|9252.3|9242.3|9252.8|9242.8|9253.1|9243.1|9252.1|9242.1|5
1632885350000|2021-09-29 03:15:50|9253.1|9243.1|9254.1|9244.1|9254.3|9244.3|9253.1|9243.1|5
1632885360000|2021-09-29 03:16:00|9253.9|9243.9|9254.6|9244.6|9254.6|9244.6|9253.9|9243.9|3
1632885370000|2021-09-29 03:16:10|9255.3|9245.3|9254.4|9244.4|9255.3|9245.3|9254.4|9244.4|3
1632885380000|2021-09-29 03:16:20|9254.3|9244.3|9252.5|9242.5|9254.3|9244.3|9252.5|9242.5|4
1632885390000|2021-09-29 03:16:30|9252.6|9242.6|9253.8|9243.8|9253.8|9243.8|9252.6|9242.6|2
1632885400000|2021-09-29 03:16:40|9254|9244|9255.3|9245.3|9255.3|9245.3|9254|9244|2
1632885410000|2021-09-29 03:16:50|9254.9|9244.9|9255.5|9245.5|9256.1|9246.1|9254.8|9244.8|9
1632885420000|2021-09-29 03:17:00|9255.6|9245.6|9253.8|9243.8|9255.9|9245.9|9253.5|9243.5|7
1632885430000|2021-09-29 03:17:10|9253.5|9243.5|9251.4|9241.4|9253.5|9243.5|9251.4|9241.4|6
1632885440000|2021-09-29 03:17:20|9251.6|9241.6|9254.4|9244.4|9254.4|9244.4|9251.6|9241.6|15
1632885450000|2021-09-29 03:17:30|9253.9|9243.9|9253.9|9243.9|9255.3|9245.3|9253.9|9243.9|10
1632885460000|2021-09-29 03:17:40|9253.1|9243.1|9253.6|9243.6|9253.6|9243.6|9253.1|9243.1|5
1632885470000|2021-09-29 03:17:50|9253.4|9243.4|9251.4|9241.4|9253.4|9243.4|9251.4|9241.4|7
1632885480000|2021-09-29 03:18:00|9251.9|9241.9|9252|9242|9252|9242|9251.4|9241.4|5
1632885490000|2021-09-29 03:18:10|9251.6|9241.6|9252.9|9242.9|9253.4|9243.4|9251.6|9241.6|11
1632885500000|2021-09-29 03:18:20|9253.5|9243.5|9252.9|9242.9|9253.5|9243.5|9252.6|9242.6|15
1632885510000|2021-09-29 03:18:30|9253.5|9243.5|9251.6|9241.6|9253.5|9243.5|9251.6|9241.6|7
1632885520000|2021-09-29 03:18:40|9251.9|9241.9|9251.6|9241.6|9253.6|9243.6|9251.4|9241.4|9
1632885530000|2021-09-29 03:18:50|9251.8|9241.8|9252.9|9242.9|9253.4|9243.4|9251.8|9241.8|5
1632885570000|2021-09-29 03:19:30|9253.1|9243.1|9254.9|9244.9|9254.9|9244.9|9253.1|9243.1|6
1632885580000|2021-09-29 03:19:40|9255.3|9245.3|9255.3|9245.3|9255.3|9245.3|9254.9|9244.9|3
1632885590000|2021-09-29 03:19:50|9255.4|9245.4|9255.9|9245.9|9255.9|9245.9|9255.4|9245.4|2
1632885600000|2021-09-29 03:20:00|9255.6|9245.6|9256.9|9246.9|9256.9|9246.9|9255.1|9245.1|5
1632885610000|2021-09-29 03:20:10|9257.5|9247.5|9258.1|9248.1|9258.8|9248.8|9257.5|9247.5|7
1632885620000|2021-09-29 03:20:20|9258.5|9248.5|9258.9|9248.9|9259.5|9249.5|9258.5|9248.5|4
1632885630000|2021-09-29 03:20:30|9259.3|9249.3|9260.6|9250.6|9260.6|9250.6|9259.3|9249.3|5
1632885640000|2021-09-29 03:20:40|9261.6|9251.6|9263.9|9253.9|9264.1|9254.1|9261.6|9251.6|9
1632885650000|2021-09-29 03:20:50|9263.5|9253.5|9264.4|9254.4|9264.4|9254.4|9263.1|9253.1|5
1632885660000|2021-09-29 03:21:00|9264.1|9254.1|9260.9|9250.9|9264.1|9254.1|9260.3|9250.3|8
1632885670000|2021-09-29 03:21:10|9261.1|9251.1|9259.6|9249.6|9261.4|9251.4|9259.6|9249.6|8
1632885680000|2021-09-29 03:21:20|9259.9|9249.9|9258.3|9248.3|9260.4|9250.4|9258.3|9248.3|6
1632885690000|2021-09-29 03:21:30|9258.4|9248.4|9257.9|9247.9|9259|9249|9257.9|9247.9|6
1632885700000|2021-09-29 03:21:40|9257.3|9247.3|9255.5|9245.5|9257.4|9247.4|9255.5|9245.5|7
1632885710000|2021-09-29 03:21:50|9255.1|9245.1|9254.6|9244.6|9255.9|9245.9|9254.4|9244.4|5
1632885720000|2021-09-29 03:22:00|9254.9|9244.9|9254.9|9244.9|9254.9|9244.9|9254.9|9244.9|1
1632885730000|2021-09-29 03:22:10|9254.6|9244.6|9255.6|9245.6|9255.6|9245.6|9254.6|9244.6|7
1632885740000|2021-09-29 03:22:20|9255.4|9245.4|9252.9|9242.9|9255.4|9245.4|9252.3|9242.3|12
1632885750000|2021-09-29 03:22:30|9252.5|9242.5|9252.5|9242.5|9253.1|9243.1|9252.5|9242.5|5
1632885760000|2021-09-29 03:22:40|9252.3|9242.3|9251.1|9241.1|9252.3|9242.3|9251.1|9241.1|3
1632885770000|2021-09-29 03:22:50|9251.4|9241.4|9252.4|9242.4|9252.6|9242.6|9251.4|9241.4|3
1632885780000|2021-09-29 03:23:00|9252.8|9242.8|9252|9242|9252.8|9242.8|9252|9242|3
1632885790000|2021-09-29 03:23:10|9251.8|9241.8|9251.1|9241.1|9251.8|9241.8|9251.1|9241.1|5
1632885800000|2021-09-29 03:23:20|9250.8|9240.8|9251.9|9241.9|9252|9242|9250.8|9240.8|7
1632885810000|2021-09-29 03:23:30|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.4|9241.4|3
1632885820000|2021-09-29 03:23:40|9251.9|9241.9|9252.3|9242.3|9252.3|9242.3|9251.6|9241.6|4
1632885830000|2021-09-29 03:23:50|9252.6|9242.6|9252.8|9242.8|9253|9243|9252.6|9242.6|3
1632885840000|2021-09-29 03:24:00|9252.9|9242.9|9254.8|9244.8|9254.8|9244.8|9252.9|9242.9|7
1632885850000|2021-09-29 03:24:10|9255.1|9245.1|9255.3|9245.3|9255.3|9245.3|9255.1|9245.1|2
1632885870000|2021-09-29 03:24:30|9255.4|9245.4|9256.5|9246.5|9256.5|9246.5|9255.4|9245.4|4
1632885880000|2021-09-29 03:24:40|9256.3|9246.3|9256.5|9246.5|9256.5|9246.5|9255.5|9245.5|5
1632885900000|2021-09-29 03:25:00|9256.9|9246.9|9258.3|9248.3|9258.3|9248.3|9256.9|9246.9|5
1632885910000|2021-09-29 03:25:10|9258.1|9248.1|9257.5|9247.5|9258.1|9248.1|9257.5|9247.5|5
1632885920000|2021-09-29 03:25:20|9257.3|9247.3|9255|9245|9257.3|9247.3|9255|9245|2
1632885930000|2021-09-29 03:25:30|9255.4|9245.4|9255.9|9245.9|9255.9|9245.9|9255.4|9245.4|2
1632885940000|2021-09-29 03:25:40|9255.6|9245.6|9253.9|9243.9|9255.6|9245.6|9253.9|9243.9|6
1632885950000|2021-09-29 03:25:50|9253.5|9243.5|9253.5|9243.5|9253.5|9243.5|9253.5|9243.5|1
1632885960000|2021-09-29 03:26:00|9253.8|9243.8|9255.6|9245.6|9255.6|9245.6|9253.8|9243.8|7
1632885970000|2021-09-29 03:26:10|9255.9|9245.9|9256.6|9246.6|9256.6|9246.6|9255.9|9245.9|5
1632885980000|2021-09-29 03:26:20|9256.3|9246.3|9255.8|9245.8|9256.3|9246.3|9255.8|9245.8|2
1632885990000|2021-09-29 03:26:30|9255.4|9245.4|9255.1|9245.1|9255.4|9245.4|9254.4|9244.4|5
1632886000000|2021-09-29 03:26:40|9255.3|9245.3|9255.9|9245.9|9256.1|9246.1|9255.3|9245.3|3
1632886010000|2021-09-29 03:26:50|9255.8|9245.8|9252.1|9242.1|9255.8|9245.8|9252.1|9242.1|7
1632886020000|2021-09-29 03:27:00|9252.6|9242.6|9252.6|9242.6|9252.9|9242.9|9252.1|9242.1|6
1632886030000|2021-09-29 03:27:10|9252.1|9242.1|9251|9241|9252.1|9242.1|9250.4|9240.4|10
1632886040000|2021-09-29 03:27:20|9250.6|9240.6|9251.6|9241.6|9251.6|9241.6|9250.6|9240.6|4
1632886050000|2021-09-29 03:27:30|9251.4|9241.4|9251.6|9241.6|9251.6|9241.6|9251.3|9241.3|4
1632886060000|2021-09-29 03:27:40|9252.1|9242.1|9251.9|9241.9|9252.9|9242.9|9251.9|9241.9|5
1632886070000|2021-09-29 03:27:50|9252.1|9242.1|9253.8|9243.8|9253.8|9243.8|9252.1|9242.1|3
1632886080000|2021-09-29 03:28:00|9253.9|9243.9|9253.6|9243.6|9254.4|9244.4|9253.6|9243.6|4
1632886100000|2021-09-29 03:28:20|9254|9244|9254|9244|9254.1|9244.1|9254|9244|3
1632886110000|2021-09-29 03:28:30|9253.8|9243.8|9253.5|9243.5|9253.8|9243.8|9253.5|9243.5|2
1632886120000|2021-09-29 03:28:40|9253.9|9243.9|9254.4|9244.4|9254.4|9244.4|9253.9|9243.9|2
1632886130000|2021-09-29 03:28:50|9254.5|9244.5|9254.4|9244.4|9254.8|9244.8|9254.4|9244.4|5
1632886140000|2021-09-29 03:29:00|9254.6|9244.6|9254.9|9244.9|9254.9|9244.9|9254.6|9244.6|2
1632886150000|2021-09-29 03:29:10|9254.6|9244.6|9254.4|9244.4|9254.6|9244.6|9254.4|9244.4|2
1632886160000|2021-09-29 03:29:20|9254.6|9244.6|9255.4|9245.4|9255.4|9245.4|9254|9244|8
1632886170000|2021-09-29 03:29:30|9255.1|9245.1|9255|9245|9255.1|9245.1|9255|9245|2
1632886180000|2021-09-29 03:29:40|9254.6|9244.6|9254.4|9244.4|9254.6|9244.6|9254.4|9244.4|2
1632886190000|2021-09-29 03:29:50|9254.8|9244.8|9254.4|9244.4|9254.9|9244.9|9254.4|9244.4|3
1632886200000|2021-09-29 03:30:00|9254.3|9244.3|9251.6|9241.6|9254.3|9244.3|9251.6|9241.6|3
1632886220000|2021-09-29 03:30:20|9251.9|9241.9|9253.9|9243.9|9253.9|9243.9|9251.9|9241.9|6
1632886230000|2021-09-29 03:30:30|9253.6|9243.6|9254.3|9244.3|9254.3|9244.3|9253.6|9243.6|3
1632886240000|2021-09-29 03:30:40|9253.9|9243.9|9251.6|9241.6|9253.9|9243.9|9251.6|9241.6|4
1632886260000|2021-09-29 03:31:00|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|1
1632886270000|2021-09-29 03:31:10|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|1
1632886300000|2021-09-29 03:31:40|9251.9|9241.9|9251.6|9241.6|9251.9|9241.9|9251.6|9241.6|2
1632886310000|2021-09-29 03:31:50|9251.9|9241.9|9251.6|9241.6|9251.9|9241.9|9251.6|9241.6|4
1632886320000|2021-09-29 03:32:00|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|1
1632886330000|2021-09-29 03:32:10|9251.8|9241.8|9252.1|9242.1|9252.1|9242.1|9251.8|9241.8|2
1632886350000|2021-09-29 03:32:30|9252.4|9242.4|9252.6|9242.6|9252.6|9242.6|9252.4|9242.4|2
1632886360000|2021-09-29 03:32:40|9252.8|9242.8|9253.8|9243.8|9253.8|9243.8|9252.8|9242.8|2
1632886370000|2021-09-29 03:32:50|9253.4|9243.4|9253.4|9243.4|9253.4|9243.4|9253.4|9243.4|1
1632886420000|2021-09-29 03:33:40|9253.6|9243.6|9253.4|9243.4|9253.6|9243.6|9253.4|9243.4|2
1632886440000|2021-09-29 03:34:00|9253.3|9243.3|9252.8|9242.8|9253.3|9243.3|9252.8|9242.8|2
1632886450000|2021-09-29 03:34:10|9253|9243|9253|9243|9253|9243|9253|9243|1
1632886460000|2021-09-29 03:34:20|9252|9242|9251.6|9241.6|9252|9242|9251.6|9241.6|2
1632886470000|2021-09-29 03:34:30|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|1
1632886480000|2021-09-29 03:34:40|9252.9|9242.9|9252.9|9242.9|9252.9|9242.9|9252.9|9242.9|1
1632886500000|2021-09-29 03:35:00|9252.8|9242.8|9252.4|9242.4|9252.8|9242.8|9252.4|9242.4|3
1632886510000|2021-09-29 03:35:10|9251.9|9241.9|9252.9|9242.9|9253.1|9243.1|9251.9|9241.9|5
1632886530000|2021-09-29 03:35:30|9252.6|9242.6|9252.1|9242.1|9252.6|9242.6|9252.1|9242.1|2
1632886540000|2021-09-29 03:35:40|9252.5|9242.5|9251.9|9241.9|9252.6|9242.6|9251.9|9241.9|3
1632886560000|2021-09-29 03:36:00|9251.6|9241.6|9251.4|9241.4|9251.6|9241.6|9251.4|9241.4|7
1632886570000|2021-09-29 03:36:10|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|1
1632886590000|2021-09-29 03:36:30|9251.6|9241.6|9252.6|9242.6|9252.6|9242.6|9251.6|9241.6|3
1632886600000|2021-09-29 03:36:40|9252.4|9242.4|9252.3|9242.3|9252.4|9242.4|9252.3|9242.3|2
1632886610000|2021-09-29 03:36:50|9252.5|9242.5|9253.1|9243.1|9253.1|9243.1|9252.5|9242.5|2
1632886620000|2021-09-29 03:37:00|9253.3|9243.3|9253.3|9243.3|9253.3|9243.3|9253.3|9243.3|1
1632886630000|2021-09-29 03:37:10|9253.4|9243.4|9254.1|9244.1|9255.1|9245.1|9253.4|9243.4|4
1632886690000|2021-09-29 03:38:10|9253.9|9243.9|9252.5|9242.5|9253.9|9243.9|9252.5|9242.5|3
1632886720000|2021-09-29 03:38:40|9252.6|9242.6|9253.3|9243.3|9253.3|9243.3|9252.6|9242.6|3
1632886740000|2021-09-29 03:39:00|9253.1|9243.1|9252.9|9242.9|9253.1|9243.1|9252.9|9242.9|2
1632886760000|2021-09-29 03:39:20|9252.8|9242.8|9252.6|9242.6|9252.8|9242.8|9252.6|9242.6|2
1632886770000|2021-09-29 03:39:30|9252.9|9242.9|9252.9|9242.9|9252.9|9242.9|9252.9|9242.9|1
1632886800000|2021-09-29 03:40:00|9253|9243|9253.3|9243.3|9253.3|9243.3|9253|9243|2
1632886810000|2021-09-29 03:40:10|9253.6|9243.6|9253.4|9243.4|9253.6|9243.6|9253.4|9243.4|2
1632886830000|2021-09-29 03:40:30|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|1
1632886860000|2021-09-29 03:41:00|9253.4|9243.4|9253.4|9243.4|9253.4|9243.4|9253.4|9243.4|1
1632886870000|2021-09-29 03:41:10|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|1
1632886900000|2021-09-29 03:41:40|9252.9|9242.9|9252.9|9242.9|9252.9|9242.9|9252.9|9242.9|1
1632886940000|2021-09-29 03:42:20|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|1
1632886950000|2021-09-29 03:42:30|9252.3|9242.3|9252.3|9242.3|9252.3|9242.3|9252|9242|3
1632886960000|2021-09-29 03:42:40|9252|9242|9251.8|9241.8|9252|9242|9251.8|9241.8|2
1632887000000|2021-09-29 03:43:20|9252|9242|9252|9242|9252|9242|9251.8|9241.8|5
1632887040000|2021-09-29 03:44:00|9251.8|9241.8|9251.8|9241.8|9251.8|9241.8|9251.8|9241.8|1
1632887070000|2021-09-29 03:44:30|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|1
1632887080000|2021-09-29 03:44:40|9251.6|9241.6|9251.4|9241.4|9251.6|9241.6|9251.4|9241.4|2
1632887090000|2021-09-29 03:44:50|9251.6|9241.6|9252.4|9242.4|9252.6|9242.6|9251.6|9241.6|4
1632887110000|2021-09-29 03:45:10|9252.1|9242.1|9251.8|9241.8|9252.1|9242.1|9251.8|9241.8|2
1632887120000|2021-09-29 03:45:20|9252|9242|9252.1|9242.1|9252.1|9242.1|9251.9|9241.9|3
1632887160000|2021-09-29 03:46:00|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|1
1632887170000|2021-09-29 03:46:10|9252.1|9242.1|9251.6|9241.6|9252.4|9242.4|9251.6|9241.6|5
1632887190000|2021-09-29 03:46:30|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|1
1632887200000|2021-09-29 03:46:40|9251.9|9241.9|9251.4|9241.4|9251.9|9241.9|9251.4|9241.4|3
1632887210000|2021-09-29 03:46:50|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|1
1632887220000|2021-09-29 03:47:00|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|1
1632887240000|2021-09-29 03:47:20|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|1
1632887260000|2021-09-29 03:47:40|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|1
1632887270000|2021-09-29 03:47:50|9250.8|9240.8|9248.9|9238.9|9250.8|9240.8|9248.9|9238.9|2
1632887290000|2021-09-29 03:48:10|9249.3|9239.3|9250.1|9240.1|9250.1|9240.1|9249.3|9239.3|2
1632887300000|2021-09-29 03:48:20|9250.4|9240.4|9250.8|9240.8|9250.8|9240.8|9250.4|9240.4|2
1632887380000|2021-09-29 03:49:40|9250.4|9240.4|9250.1|9240.1|9250.4|9240.4|9250.1|9240.1|2
1632887390000|2021-09-29 03:49:50|9250|9240|9250.3|9240.3|9250.3|9240.3|9249.9|9239.9|3
1632887400000|2021-09-29 03:50:00|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1632887410000|2021-09-29 03:50:10|9250.6|9240.6|9250.4|9240.4|9250.6|9240.6|9250.4|9240.4|2
1632887420000|2021-09-29 03:50:20|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|1
1632887430000|2021-09-29 03:50:30|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|1
1632887490000|2021-09-29 03:51:30|9251|9241|9251|9241|9251|9241|9251|9241|1
1632887530000|2021-09-29 03:52:10|9251.1|9241.1|9253|9243|9253|9243|9251.1|9241.1|2
1632887560000|2021-09-29 03:52:40|9252.6|9242.6|9252.4|9242.4|9252.6|9242.6|9252.4|9242.4|2
1632887570000|2021-09-29 03:52:50|9252.1|9242.1|9252.3|9242.3|9252.3|9242.3|9251.9|9241.9|3
1632887580000|2021-09-29 03:53:00|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|1
1632887590000|2021-09-29 03:53:10|9252.8|9242.8|9255.3|9245.3|9255.3|9245.3|9252.8|9242.8|2
1632887600000|2021-09-29 03:53:20|9255.1|9245.1|9255.1|9245.1|9255.1|9245.1|9255.1|9245.1|1
1632887610000|2021-09-29 03:53:30|9255|9245|9255.4|9245.4|9255.9|9245.9|9255|9245|3
1632887620000|2021-09-29 03:53:40|9253.9|9243.9|9252.4|9242.4|9253.9|9243.9|9252.4|9242.4|2
1632887630000|2021-09-29 03:53:50|9252.1|9242.1|9252.4|9242.4|9252.4|9242.4|9251.8|9241.8|3
1632887640000|2021-09-29 03:54:00|9251.9|9241.9|9252.4|9242.4|9252.4|9242.4|9251.9|9241.9|3
1632887690000|2021-09-29 03:54:50|9251|9241|9252.3|9242.3|9252.3|9242.3|9251|9241|3
1632887710000|2021-09-29 03:55:10|9251.8|9241.8|9252.3|9242.3|9252.3|9242.3|9251.8|9241.8|2
1632887730000|2021-09-29 03:55:30|9251.5|9241.5|9253.1|9243.1|9253.1|9243.1|9251.5|9241.5|4
1632887740000|2021-09-29 03:55:40|9253.4|9243.4|9253.9|9243.9|9253.9|9243.9|9253.4|9243.4|2
1632887750000|2021-09-29 03:55:50|9253.6|9243.6|9253|9243|9253.6|9243.6|9253|9243|2
1632887760000|2021-09-29 03:56:00|9252.5|9242.5|9252.5|9242.5|9252.5|9242.5|9252.1|9242.1|3
1632887770000|2021-09-29 03:56:10|9252.3|9242.3|9251.9|9241.9|9252.3|9242.3|9251.6|9241.6|5
1632887780000|2021-09-29 03:56:20|9252.1|9242.1|9252.9|9242.9|9252.9|9242.9|9252.1|9242.1|2
1632887790000|2021-09-29 03:56:30|9252|9242|9251.8|9241.8|9252|9242|9251.8|9241.8|2
1632887800000|2021-09-29 03:56:40|9252.4|9242.4|9252.9|9242.9|9252.9|9242.9|9252.4|9242.4|2
1632887810000|2021-09-29 03:56:50|9252.1|9242.1|9252.8|9242.8|9252.8|9242.8|9252.1|9242.1|3
1632887820000|2021-09-29 03:57:00|9252.5|9242.5|9252.4|9242.4|9252.5|9242.5|9252.4|9242.4|2
1632887830000|2021-09-29 03:57:10|9252|9242|9252|9242|9252|9242|9252|9242|1
1632887840000|2021-09-29 03:57:20|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|1
1632887860000|2021-09-29 03:57:40|9252|9242|9252|9242|9252|9242|9252|9242|1
1632887870000|2021-09-29 03:57:50|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|1
1632887880000|2021-09-29 03:58:00|9252.1|9242.1|9251.5|9241.5|9252.1|9242.1|9251.5|9241.5|3
1632887890000|2021-09-29 03:58:10|9250.8|9240.8|9250.3|9240.3|9250.9|9240.9|9250.3|9240.3|5
1632887900000|2021-09-29 03:58:20|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|1
1632887940000|2021-09-29 03:59:00|9249.6|9239.6|9249.6|9239.6|9249.6|9239.6|9249.6|9239.6|1
1632887950000|2021-09-29 03:59:10|9249.4|9239.4|9248.3|9238.3|9249.4|9239.4|9248.3|9238.3|3
1632887960000|2021-09-29 03:59:20|9248|9238|9248.1|9238.1|9248.1|9238.1|9248|9238|2
1632887970000|2021-09-29 03:59:30|9248|9238|9247.6|9237.6|9248|9238|9247.6|9237.6|3
1632887980000|2021-09-29 03:59:40|9247.4|9237.4|9247.6|9237.6|9247.6|9237.6|9246.9|9236.9|4
1632887990000|2021-09-29 03:59:50|9248.4|9238.4|9250.1|9240.1|9250.1|9240.1|9248.4|9238.4|4
1632888000000|2021-09-29 04:00:00|9249.8|9239.8|9249.3|9239.3|9249.8|9239.8|9249.3|9239.3|3
1632888010000|2021-09-29 04:00:10|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|1
1632888020000|2021-09-29 04:00:20|9248.6|9238.6|9248.1|9238.1|9248.6|9238.6|9248.1|9238.1|2
1632888030000|2021-09-29 04:00:30|9248|9238|9247.1|9237.1|9248|9238|9247.1|9237.1|3
1632888060000|2021-09-29 04:01:00|9247.4|9237.4|9247.4|9237.4|9247.4|9237.4|9247.4|9237.4|1
1632888070000|2021-09-29 04:01:10|9247.5|9237.5|9246.8|9236.8|9247.5|9237.5|9246.8|9236.8|3
1632888080000|2021-09-29 04:01:20|9246.6|9236.6|9244.8|9234.8|9246.6|9236.6|9244.4|9234.4|4
1632888100000|2021-09-29 04:01:40|9244.6|9234.6|9244.3|9234.3|9244.6|9234.6|9244.3|9234.3|3
1632888120000|2021-09-29 04:02:00|9243.8|9233.8|9243.6|9233.6|9243.8|9233.8|9243.6|9233.6|2
1632888130000|2021-09-29 04:02:10|9243|9233|9238.4|9228.4|9243|9233|9238.4|9228.4|4
1632888150000|2021-09-29 04:02:30|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|1
1632888170000|2021-09-29 04:02:50|9237.9|9227.9|9238.4|9228.4|9238.6|9228.6|9237.9|9227.9|3
1632888190000|2021-09-29 04:03:10|9238.1|9228.1|9238|9228|9238.1|9228.1|9237.9|9227.9|3
1632888210000|2021-09-29 04:03:30|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|1
1632888260000|2021-09-29 04:04:20|9238.6|9228.6|9241.8|9231.8|9241.8|9231.8|9238.6|9228.6|4
1632888280000|2021-09-29 04:04:40|9242.1|9232.1|9242.4|9232.4|9242.9|9232.9|9242.1|9232.1|10
1632888300000|2021-09-29 04:05:00|9242.6|9232.6|9242.6|9232.6|9242.6|9232.6|9242.6|9232.6|1
1632888310000|2021-09-29 04:05:10|9242.4|9232.4|9243.1|9233.1|9243.1|9233.1|9242.4|9232.4|3
1632888320000|2021-09-29 04:05:20|9242.8|9232.8|9242.5|9232.5|9242.8|9232.8|9242.5|9232.5|2
1632888330000|2021-09-29 04:05:30|9242.4|9232.4|9242.6|9232.6|9242.9|9232.9|9242.4|9232.4|3
1632888340000|2021-09-29 04:05:40|9243.4|9233.4|9244.6|9234.6|9244.8|9234.8|9243.4|9233.4|4
1632888350000|2021-09-29 04:05:50|9245.1|9235.1|9245.3|9235.3|9245.3|9235.3|9245.1|9235.1|2
1632888370000|2021-09-29 04:06:10|9245.5|9235.5|9245.6|9235.6|9245.6|9235.6|9245.5|9235.5|2
1632888380000|2021-09-29 04:06:20|9246.1|9236.1|9246.1|9236.1|9246.1|9236.1|9246.1|9236.1|1
1632888390000|2021-09-29 04:06:30|9245.9|9235.9|9245.9|9235.9|9245.9|9235.9|9245.9|9235.9|1
1632888420000|2021-09-29 04:07:00|9245.4|9235.4|9245.4|9235.4|9245.4|9235.4|9245.4|9235.4|1
1632888480000|2021-09-29 04:08:00|9245.9|9235.9|9246.9|9236.9|9246.9|9236.9|9245.9|9235.9|2
1632888570000|2021-09-29 04:09:30|9247.1|9237.1|9247.9|9237.9|9247.9|9237.9|9247.1|9237.1|3
1632888610000|2021-09-29 04:10:10|9247.6|9237.6|9247.6|9237.6|9247.6|9237.6|9247.6|9237.6|1
1632888630000|2021-09-29 04:10:30|9247.9|9237.9|9247.9|9237.9|9247.9|9237.9|9247.9|9237.9|1
1632888640000|2021-09-29 04:10:40|9248.4|9238.4|9248.4|9238.4|9248.4|9238.4|9248.4|9238.4|1
1632888680000|2021-09-29 04:11:20|9248.3|9238.3|9248.3|9238.3|9248.3|9238.3|9248.3|9238.3|1
1632888730000|2021-09-29 04:12:10|9248.1|9238.1|9248.1|9238.1|9248.1|9238.1|9248.1|9238.1|1
1632888770000|2021-09-29 04:12:50|9248.3|9238.3|9248.4|9238.4|9248.4|9238.4|9248.3|9238.3|2
1632888780000|2021-09-29 04:13:00|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|1
1632888820000|2021-09-29 04:13:40|9248.4|9238.4|9246.1|9236.1|9248.4|9238.4|9246.1|9236.1|4
1632888830000|2021-09-29 04:13:50|9246.4|9236.4|9246.9|9236.9|9246.9|9236.9|9246.4|9236.4|2
1632888840000|2021-09-29 04:14:00|9246.5|9236.5|9246.4|9236.4|9246.5|9236.5|9246.4|9236.4|2
1632888850000|2021-09-29 04:14:10|9246.1|9236.1|9246.1|9236.1|9246.1|9236.1|9246.1|9236.1|1
1632888870000|2021-09-29 04:14:30|9245.9|9235.9|9245.9|9235.9|9245.9|9235.9|9245.9|9235.9|1
1632888880000|2021-09-29 04:14:40|9245.6|9235.6|9245.6|9235.6|9245.6|9235.6|9245.4|9235.4|3
1632888900000|2021-09-29 04:15:00|9245.5|9235.5|9244.9|9234.9|9245.5|9235.5|9244.9|9234.9|2
1632888930000|2021-09-29 04:15:30|9245.1|9235.1|9245.3|9235.3|9245.5|9235.5|9245.1|9235.1|4
1632888940000|2021-09-29 04:15:40|9245.1|9235.1|9245.1|9235.1|9245.1|9235.1|9245.1|9235.1|1
1632888950000|2021-09-29 04:15:50|9244.9|9234.9|9245.8|9235.8|9245.8|9235.8|9244.9|9234.9|4
1632888960000|2021-09-29 04:16:00|9246|9236|9246|9236|9246|9236|9246|9236|1
1632888970000|2021-09-29 04:16:10|9246.4|9236.4|9247.1|9237.1|9247.1|9237.1|9246.4|9236.4|3
1632888980000|2021-09-29 04:16:20|9246.9|9236.9|9246.6|9236.6|9246.9|9236.9|9246.6|9236.6|2
1632889010000|2021-09-29 04:16:50|9246.9|9236.9|9247.6|9237.6|9247.6|9237.6|9246.9|9236.9|2
1632889020000|2021-09-29 04:17:00|9248.1|9238.1|9248.3|9238.3|9248.3|9238.3|9248.1|9238.1|2
1632889030000|2021-09-29 04:17:10|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|1
1632889040000|2021-09-29 04:17:20|9248.9|9238.9|9248.9|9238.9|9249.1|9239.1|9248.9|9238.9|5
1632889070000|2021-09-29 04:17:50|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|1
1632889090000|2021-09-29 04:18:10|9248.4|9238.4|9248.1|9238.1|9248.4|9238.4|9248.1|9238.1|2
1632889100000|2021-09-29 04:18:20|9247.9|9237.9|9247.9|9237.9|9247.9|9237.9|9247.9|9237.9|1
1632889110000|2021-09-29 04:18:30|9247.6|9237.6|9247.4|9237.4|9247.6|9237.6|9247.4|9237.4|2
1632889120000|2021-09-29 04:18:40|9246.5|9236.5|9246.4|9236.4|9246.5|9236.5|9246.4|9236.4|2
1632889140000|2021-09-29 04:19:00|9246.6|9236.6|9246.6|9236.6|9247.1|9237.1|9246.6|9236.6|4
1632889180000|2021-09-29 04:19:40|9246.9|9236.9|9247.3|9237.3|9247.3|9237.3|9246.9|9236.9|2
1632889190000|2021-09-29 04:19:50|9247|9237|9247|9237|9247.3|9237.3|9247|9237|3
1632889210000|2021-09-29 04:20:10|9247.4|9237.4|9248.1|9238.1|9248.1|9238.1|9247.4|9237.4|3
1632889220000|2021-09-29 04:20:20|9247.9|9237.9|9247.9|9237.9|9247.9|9237.9|9247.6|9237.6|3
1632889230000|2021-09-29 04:20:30|9247.6|9237.6|9248.1|9238.1|9248.1|9238.1|9247.6|9237.6|3
1632889240000|2021-09-29 04:20:40|9247.9|9237.9|9248.1|9238.1|9248.1|9238.1|9247.9|9237.9|2
1632889270000|2021-09-29 04:21:10|9248.6|9238.6|9249.1|9239.1|9249.1|9239.1|9248.6|9238.6|2
1632889300000|2021-09-29 04:21:40|9249.4|9239.4|9249.9|9239.9|9249.9|9239.9|9249.4|9239.4|2
1632889320000|2021-09-29 04:22:00|9249.6|9239.6|9248.9|9238.9|9249.6|9239.6|9248.9|9238.9|6
1632889370000|2021-09-29 04:22:50|9250.1|9240.1|9249.5|9239.5|9250.1|9240.1|9249.5|9239.5|2
1632889380000|2021-09-29 04:23:00|9249.1|9239.1|9248.6|9238.6|9249.1|9239.1|9248.6|9238.6|3
1632889440000|2021-09-29 04:24:00|9247.9|9237.9|9247.6|9237.6|9247.9|9237.9|9247.6|9237.6|2
1632889450000|2021-09-29 04:24:10|9247.4|9237.4|9246.5|9236.5|9247.4|9237.4|9246.4|9236.4|3
1632889460000|2021-09-29 04:24:20|9246.9|9236.9|9246.9|9236.9|9246.9|9236.9|9246.9|9236.9|1
1632889470000|2021-09-29 04:24:30|9247.1|9237.1|9247.6|9237.6|9247.6|9237.6|9247.1|9237.1|3
1632889480000|2021-09-29 04:24:40|9247.9|9237.9|9248.9|9238.9|9248.9|9238.9|9247.9|9237.9|2
1632889500000|2021-09-29 04:25:00|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|1
1632889540000|2021-09-29 04:25:40|9248.9|9238.9|9249.1|9239.1|9249.1|9239.1|9248.9|9238.9|2
1632889560000|2021-09-29 04:26:00|9248.9|9238.9|9249.1|9239.1|9249.1|9239.1|9248.9|9238.9|2
1632889570000|2021-09-29 04:26:10|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|1
1632889590000|2021-09-29 04:26:30|9249.1|9239.1|9250.1|9240.1|9250.1|9240.1|9249.1|9239.1|2
1632889600000|2021-09-29 04:26:40|9249.8|9239.8|9249.1|9239.1|9249.8|9239.8|9249.1|9239.1|2
1632889620000|2021-09-29 04:27:00|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|1
1632889650000|2021-09-29 04:27:30|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|1
1632889680000|2021-09-29 04:28:00|9248.9|9238.9|9246.4|9236.4|9248.9|9238.9|9246.4|9236.4|7
1632889740000|2021-09-29 04:29:00|9246.6|9236.6|9247.9|9237.9|9247.9|9237.9|9246.6|9236.6|6
1632889750000|2021-09-29 04:29:10|9248.1|9238.1|9248.1|9238.1|9248.6|9238.6|9248.1|9238.1|4
1632889760000|2021-09-29 04:29:20|9248.4|9238.4|9248.4|9238.4|9248.4|9238.4|9248.4|9238.4|1
1632889770000|2021-09-29 04:29:30|9248.1|9238.1|9248.1|9238.1|9248.1|9238.1|9248.1|9238.1|1
1632889790000|2021-09-29 04:29:50|9248.4|9238.4|9248.8|9238.8|9248.8|9238.8|9248.4|9238.4|2
1632889800000|2021-09-29 04:30:00|9248.5|9238.5|9248.1|9238.1|9248.5|9238.5|9248.1|9238.1|2
1632889830000|2021-09-29 04:30:30|9248.4|9238.4|9248.6|9238.6|9248.6|9238.6|9248.4|9238.4|2
1632889850000|2021-09-29 04:30:50|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|1
1632889880000|2021-09-29 04:31:20|9248.8|9238.8|9248.8|9238.8|9248.8|9238.8|9248.8|9238.8|1
1632889900000|2021-09-29 04:31:40|9248.5|9238.5|9248.4|9238.4|9248.5|9238.5|9248.4|9238.4|2
1632889930000|2021-09-29 04:32:10|9248.6|9238.6|9248.9|9238.9|9248.9|9238.9|9248.6|9238.6|2
1632889940000|2021-09-29 04:32:20|9249.1|9239.1|9249.6|9239.6|9249.6|9239.6|9249.1|9239.1|5
1632889950000|2021-09-29 04:32:30|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|1
1632889980000|2021-09-29 04:33:00|9250.4|9240.4|9251.1|9241.1|9251.1|9241.1|9250.4|9240.4|2
1632889990000|2021-09-29 04:33:10|9250.9|9240.9|9250.6|9240.6|9250.9|9240.9|9250.5|9240.5|3
1632890020000|2021-09-29 04:33:40|9250.9|9240.9|9251.1|9241.1|9251.1|9241.1|9250.9|9240.9|2
1632890040000|2021-09-29 04:34:00|9251.4|9241.4|9251.9|9241.9|9252.3|9242.3|9251.4|9241.4|7
1632890050000|2021-09-29 04:34:10|9251.6|9241.6|9252.1|9242.1|9252.1|9242.1|9251.6|9241.6|2
1632890060000|2021-09-29 04:34:20|9252|9242|9251.6|9241.6|9252|9242|9251.6|9241.6|2
1632890080000|2021-09-29 04:34:40|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|1
1632890090000|2021-09-29 04:34:50|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|1
1632890100000|2021-09-29 04:35:00|9251.8|9241.8|9252|9242|9252.1|9242.1|9251.8|9241.8|3
1632890140000|2021-09-29 04:35:40|9251.8|9241.8|9251.6|9241.6|9251.8|9241.8|9251.6|9241.6|2
1632890150000|2021-09-29 04:35:50|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|1
1632890170000|2021-09-29 04:36:10|9250.4|9240.4|9250.1|9240.1|9250.4|9240.4|9250.1|9240.1|2
1632890190000|2021-09-29 04:36:30|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1632890240000|2021-09-29 04:37:20|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|1
1632890280000|2021-09-29 04:38:00|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1632890290000|2021-09-29 04:38:10|9250.5|9240.5|9250.9|9240.9|9251.1|9241.1|9250.5|9240.5|3
1632890300000|2021-09-29 04:38:20|9250.6|9240.6|9251.1|9241.1|9251.1|9241.1|9250.6|9240.6|3
1632890310000|2021-09-29 04:38:30|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|1
1632890340000|2021-09-29 04:39:00|9251|9241|9251.8|9241.8|9251.8|9241.8|9251|9241|3
1632890350000|2021-09-29 04:39:10|9252.1|9242.1|9252.6|9242.6|9252.6|9242.6|9252.1|9242.1|2
1632890360000|2021-09-29 04:39:20|9252.9|9242.9|9253.6|9243.6|9253.6|9243.6|9252.9|9242.9|2
1632890370000|2021-09-29 04:39:30|9253.4|9243.4|9252.1|9242.1|9253.4|9243.4|9252|9242|3
1632890400000|2021-09-29 04:40:00|9252.4|9242.4|9252.4|9242.4|9252.6|9242.6|9252.4|9242.4|3
1632890410000|2021-09-29 04:40:10|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|1
1632890420000|2021-09-29 04:40:20|9252.9|9242.9|9252.3|9242.3|9252.9|9242.9|9252.3|9242.3|3
1632890430000|2021-09-29 04:40:30|9252.1|9242.1|9252.4|9242.4|9252.4|9242.4|9252.1|9242.1|2
1632890440000|2021-09-29 04:40:40|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|1
1632890470000|2021-09-29 04:41:10|9251.9|9241.9|9250.9|9240.9|9251.9|9241.9|9250.9|9240.9|3
1632890500000|2021-09-29 04:41:40|9250.6|9240.6|9249.9|9239.9|9250.6|9240.6|9249.1|9239.1|4
1632890540000|2021-09-29 04:42:20|9250|9240|9250.8|9240.8|9250.8|9240.8|9250|9240|2
1632890570000|2021-09-29 04:42:50|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|1
1632890580000|2021-09-29 04:43:00|9251.1|9241.1|9251.9|9241.9|9252.1|9242.1|9251.1|9241.1|3
1632890590000|2021-09-29 04:43:10|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|1
1632890610000|2021-09-29 04:43:30|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|1
1632890620000|2021-09-29 04:43:40|9251|9241|9250.6|9240.6|9251|9241|9250.6|9240.6|2
1632890630000|2021-09-29 04:43:50|9250.1|9240.1|9249.9|9239.9|9250.1|9240.1|9249.9|9239.9|2
1632890640000|2021-09-29 04:44:00|9248.8|9238.8|9249.9|9239.9|9250.4|9240.4|9248.8|9238.8|8
1632890650000|2021-09-29 04:44:10|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|1
1632890660000|2021-09-29 04:44:20|9249.4|9239.4|9249.4|9239.4|9249.4|9239.4|9249.4|9239.4|1
1632890670000|2021-09-29 04:44:30|9249.1|9239.1|9249.4|9239.4|9249.4|9239.4|9249.1|9239.1|2
1632890680000|2021-09-29 04:44:40|9249|9239|9249|9239|9249|9239|9249|9239|1
1632890690000|2021-09-29 04:44:50|9249.4|9239.4|9249.4|9239.4|9249.6|9239.6|9249.4|9239.4|5
1632890700000|2021-09-29 04:45:00|9249.6|9239.6|9251.1|9241.1|9251.1|9241.1|9249.6|9239.6|3
1632890720000|2021-09-29 04:45:20|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1632890730000|2021-09-29 04:45:30|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|1
1632890740000|2021-09-29 04:45:40|9251.9|9241.9|9251.4|9241.4|9251.9|9241.9|9251.1|9241.1|4
1632890760000|2021-09-29 04:46:00|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|1
1632890780000|2021-09-29 04:46:20|9251.3|9241.3|9251.5|9241.5|9251.5|9241.5|9251.3|9241.3|2
1632890800000|2021-09-29 04:46:40|9251.4|9241.4|9250.1|9240.1|9251.4|9241.4|9250.1|9240.1|3
1632890810000|2021-09-29 04:46:50|9250.6|9240.6|9250|9240|9250.9|9240.9|9250|9240|3
1632890830000|2021-09-29 04:47:10|9250.4|9240.4|9251|9241|9251.4|9241.4|9250.4|9240.4|5
1632890840000|2021-09-29 04:47:20|9250.8|9240.8|9250.1|9240.1|9250.8|9240.8|9250.1|9240.1|2
1632890850000|2021-09-29 04:47:30|9250.8|9240.8|9250.6|9240.6|9250.8|9240.8|9249.9|9239.9|3
1632890860000|2021-09-29 04:47:40|9251.1|9241.1|9250.8|9240.8|9251.1|9241.1|9250.6|9240.6|6
1632890870000|2021-09-29 04:47:50|9249.4|9239.4|9249.1|9239.1|9249.4|9239.4|9249.1|9239.1|2
1632890880000|2021-09-29 04:48:00|9249.4|9239.4|9250.1|9240.1|9250.1|9240.1|9249.4|9239.4|2
1632890900000|2021-09-29 04:48:20|9250.6|9240.6|9249.9|9239.9|9250.6|9240.6|9249.9|9239.9|2
1632890910000|2021-09-29 04:48:30|9250|9240|9249.5|9239.5|9250|9240|9249.5|9239.5|3
1632890930000|2021-09-29 04:48:50|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|1
1632890940000|2021-09-29 04:49:00|9249.5|9239.5|9249.5|9239.5|9249.8|9239.8|9249.3|9239.3|5
1632890950000|2021-09-29 04:49:10|9249.8|9239.8|9249.8|9239.8|9249.8|9239.8|9249.8|9239.8|1
1632890970000|2021-09-29 04:49:30|9250|9240|9250|9240|9250|9240|9250|9240|1
1632890980000|2021-09-29 04:49:40|9251.4|9241.4|9252.1|9242.1|9252.1|9242.1|9251.4|9241.4|2
1632890990000|2021-09-29 04:49:50|9252.3|9242.3|9252.3|9242.3|9252.3|9242.3|9252.3|9242.3|1
1632891030000|2021-09-29 04:50:30|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|1
1632891040000|2021-09-29 04:50:40|9250.4|9240.4|9250.3|9240.3|9250.4|9240.4|9250.3|9240.3|2
1632891050000|2021-09-29 04:50:50|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|1
1632891060000|2021-09-29 04:51:00|9250.4|9240.4|9251.6|9241.6|9251.6|9241.6|9250.4|9240.4|2
1632891070000|2021-09-29 04:51:10|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|1
1632891120000|2021-09-29 04:52:00|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|1
1632891130000|2021-09-29 04:52:10|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|1
1632891190000|2021-09-29 04:53:10|9251|9241|9251.6|9241.6|9251.6|9241.6|9251|9241|2
1632891270000|2021-09-29 04:54:30|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|1
1632891280000|2021-09-29 04:54:40|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|1
1632891290000|2021-09-29 04:54:50|9252.1|9242.1|9252.4|9242.4|9252.4|9242.4|9252.1|9242.1|2
1632891340000|2021-09-29 04:55:40|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|1
1632891360000|2021-09-29 04:56:00|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|1
1632891370000|2021-09-29 04:56:10|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|1
1632891390000|2021-09-29 04:56:30|9252.1|9242.1|9252.4|9242.4|9252.4|9242.4|9252.1|9242.1|2
1632891400000|2021-09-29 04:56:40|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|1
1632891410000|2021-09-29 04:56:50|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|1
1632891420000|2021-09-29 04:57:00|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|1
1632891430000|2021-09-29 04:57:10|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|1
1632891450000|2021-09-29 04:57:30|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|1
1632891470000|2021-09-29 04:57:50|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|1
1632891480000|2021-09-29 04:58:00|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|1
1632891490000|2021-09-29 04:58:10|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|1
1632891500000|2021-09-29 04:58:20|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|1
1632891510000|2021-09-29 04:58:30|9251.9|9241.9|9251.4|9241.4|9251.9|9241.9|9251.4|9241.4|3
1632891530000|2021-09-29 04:58:50|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|9250|9240|3
1632891540000|2021-09-29 04:59:00|9251.1|9241.1|9251.5|9241.5|9251.5|9241.5|9251.1|9241.1|2
1632891590000|2021-09-29 04:59:50|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|1
1632891600000|2021-09-29 05:00:00|9251.1|9241.1|9253.6|9243.6|9254|9244|9250.9|9240.9|12
1632891610000|2021-09-29 05:00:10|9253.9|9243.9|9253.6|9243.6|9253.9|9243.9|9253.6|9243.6|2
1632891620000|2021-09-29 05:00:20|9253.5|9243.5|9253|9243|9253.5|9243.5|9253|9243|2
1632891630000|2021-09-29 05:00:30|9252.6|9242.6|9250.6|9240.6|9252.6|9242.6|9249.5|9239.5|8
1632891640000|2021-09-29 05:00:40|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|1
1632891650000|2021-09-29 05:00:50|9250.6|9240.6|9251.9|9241.9|9252|9242|9250.6|9240.6|6
1632891660000|2021-09-29 05:01:00|9252.1|9242.1|9251.6|9241.6|9252.1|9242.1|9251.6|9241.6|4
1632891670000|2021-09-29 05:01:10|9252.1|9242.1|9251.9|9241.9|9252.1|9242.1|9251.9|9241.9|2
1632891680000|2021-09-29 05:01:20|9251.6|9241.6|9247.6|9237.6|9251.6|9241.6|9247.6|9237.6|13
1632891690000|2021-09-29 05:01:30|9247.9|9237.9|9248.6|9238.6|9248.6|9238.6|9247.9|9237.9|2
1632891700000|2021-09-29 05:01:40|9248.4|9238.4|9248.4|9238.4|9248.4|9238.4|9248.4|9238.4|1
1632891710000|2021-09-29 05:01:50|9248.1|9238.1|9247.9|9237.9|9248.1|9238.1|9247.9|9237.9|2
1632891720000|2021-09-29 05:02:00|9246.8|9236.8|9246.9|9236.9|9247.1|9237.1|9246.8|9236.8|3
1632891730000|2021-09-29 05:02:10|9247.1|9237.1|9248.1|9238.1|9248.1|9238.1|9247.1|9237.1|2
1632891740000|2021-09-29 05:02:20|9248.6|9238.6|9247.8|9237.8|9248.6|9238.6|9247.8|9237.8|3
1632891750000|2021-09-29 05:02:30|9247.4|9237.4|9247.4|9237.4|9247.4|9237.4|9247.4|9237.4|1
1632891760000|2021-09-29 05:02:40|9247.1|9237.1|9247.4|9237.4|9247.4|9237.4|9247.1|9237.1|2
1632891790000|2021-09-29 05:03:10|9247.3|9237.3|9247.5|9237.5|9247.5|9237.5|9247.3|9237.3|2
1632891800000|2021-09-29 05:03:20|9247.4|9237.4|9247.5|9237.5|9247.5|9237.5|9247.4|9237.4|2
1632891820000|2021-09-29 05:03:40|9247.4|9237.4|9249|9239|9249|9239|9247.4|9237.4|5
1632891830000|2021-09-29 05:03:50|9248.4|9238.4|9250.6|9240.6|9250.6|9240.6|9248.4|9238.4|5
1632891840000|2021-09-29 05:04:00|9250.4|9240.4|9250.9|9240.9|9250.9|9240.9|9250.4|9240.4|2
1632891870000|2021-09-29 05:04:30|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1632891880000|2021-09-29 05:04:40|9250.6|9240.6|9250.9|9240.9|9250.9|9240.9|9250.6|9240.6|2
1632891890000|2021-09-29 05:04:50|9250.4|9240.4|9250.6|9240.6|9250.6|9240.6|9250.4|9240.4|2
1632891900000|2021-09-29 05:05:00|9250.4|9240.4|9250.6|9240.6|9250.6|9240.6|9250.4|9240.4|2
1632891920000|2021-09-29 05:05:20|9250.4|9240.4|9250.5|9240.5|9250.5|9240.5|9250.1|9240.1|4
1632891940000|2021-09-29 05:05:40|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|1
1632891950000|2021-09-29 05:05:50|9250.4|9240.4|9249.6|9239.6|9250.4|9240.4|9249.6|9239.6|3
1632891960000|2021-09-29 05:06:00|9249.1|9239.1|9248.6|9238.6|9249.1|9239.1|9248.6|9238.6|2
1632891970000|2021-09-29 05:06:10|9248.9|9238.9|9249|9239|9249.1|9239.1|9248.8|9238.8|4
1632891990000|2021-09-29 05:06:30|9248.9|9238.9|9246.4|9236.4|9248.9|9238.9|9246.4|9236.4|7
1632892000000|2021-09-29 05:06:40|9245.9|9235.9|9246.6|9236.6|9246.6|9236.6|9245.9|9235.9|3
1632892010000|2021-09-29 05:06:50|9246.4|9236.4|9244.4|9234.4|9246.4|9236.4|9244.4|9234.4|5
1632892020000|2021-09-29 05:07:00|9244.8|9234.8|9245.3|9235.3|9245.3|9235.3|9244.8|9234.8|2
1632892030000|2021-09-29 05:07:10|9244.9|9234.9|9244.4|9234.4|9244.9|9234.9|9244.4|9234.4|2
1632892040000|2021-09-29 05:07:20|9244.5|9234.5|9244.4|9234.4|9245.4|9235.4|9243.1|9233.1|8
1632892050000|2021-09-29 05:07:30|9243.9|9233.9|9244.4|9234.4|9244.4|9234.4|9243.6|9233.6|3
1632892060000|2021-09-29 05:07:40|9243.1|9233.1|9243.9|9233.9|9244.4|9234.4|9243.1|9233.1|4
1632892070000|2021-09-29 05:07:50|9243.1|9233.1|9239.6|9229.6|9243.1|9233.1|9238.8|9228.8|8
1632892080000|2021-09-29 05:08:00|9240.4|9230.4|9240.9|9230.9|9242.3|9232.3|9240.4|9230.4|5
1632892090000|2021-09-29 05:08:10|9240.6|9230.6|9241.1|9231.1|9241.1|9231.1|9239.9|9229.9|15
1632892100000|2021-09-29 05:08:20|9240.4|9230.4|9238.6|9228.6|9240.4|9230.4|9238.6|9228.6|4
1632892110000|2021-09-29 05:08:30|9239|9229|9239|9229|9239|9229|9239|9229|1
1632892120000|2021-09-29 05:08:40|9238.6|9228.6|9235.3|9225.3|9238.9|9228.9|9234.1|9224.1|12
1632892130000|2021-09-29 05:08:50|9235|9225|9236.1|9226.1|9236.1|9226.1|9234.6|9224.6|10
1632892140000|2021-09-29 05:09:00|9235.9|9225.9|9236.4|9226.4|9236.4|9226.4|9235.5|9225.5|10
1632892150000|2021-09-29 05:09:10|9235.8|9225.8|9235.8|9225.8|9235.8|9225.8|9235.8|9225.8|1
1632892180000|2021-09-29 05:09:40|9236.1|9226.1|9243.1|9233.1|9243.1|9233.1|9236.1|9226.1|6
1632892190000|2021-09-29 05:09:50|9242.9|9232.9|9243.5|9233.5|9243.5|9233.5|9242.4|9232.4|5
1632892200000|2021-09-29 05:10:00|9244.1|9234.1|9244.4|9234.4|9245.4|9235.4|9243.9|9233.9|6
1632892210000|2021-09-29 05:10:10|9245.4|9235.4|9244.6|9234.6|9246.1|9236.1|9244.1|9234.1|8
1632892220000|2021-09-29 05:10:20|9244.4|9234.4|9243.6|9233.6|9244.8|9234.8|9243.6|9233.6|9
1632892230000|2021-09-29 05:10:30|9243.1|9233.1|9243.6|9233.6|9243.6|9233.6|9242.4|9232.4|8
1632892250000|2021-09-29 05:10:50|9244.1|9234.1|9243|9233|9244.9|9234.9|9243|9233|8
1632892260000|2021-09-29 05:11:00|9243.1|9233.1|9244.1|9234.1|9244.5|9234.5|9243.1|9233.1|4
1632892270000|2021-09-29 05:11:10|9243.9|9233.9|9244.1|9234.1|9244.1|9234.1|9243.9|9233.9|3
1632892280000|2021-09-29 05:11:20|9244|9234|9243.8|9233.8|9244|9234|9243.8|9233.8|2
1632892290000|2021-09-29 05:11:30|9244|9234|9244.1|9234.1|9244.1|9234.1|9244|9234|2
1632892300000|2021-09-29 05:11:40|9244.5|9234.5|9244.5|9234.5|9244.5|9234.5|9244.5|9234.5|1
1632892320000|2021-09-29 05:12:00|9244.9|9234.9|9244.4|9234.4|9244.9|9234.9|9244.4|9234.4|3
1632892330000|2021-09-29 05:12:10|9244|9234|9243.8|9233.8|9244|9234|9243.5|9233.5|4
1632892340000|2021-09-29 05:12:20|9244.1|9234.1|9244|9234|9244.1|9234.1|9243.8|9233.8|4
1632892350000|2021-09-29 05:12:30|9243.8|9233.8|9241|9231|9243.8|9233.8|9241|9231|3
1632892360000|2021-09-29 05:12:40|9240.9|9230.9|9240.9|9230.9|9240.9|9230.9|9240.9|9230.9|1
1632892370000|2021-09-29 05:12:50|9240.5|9230.5|9240.4|9230.4|9240.5|9230.5|9240.4|9230.4|2
1632892380000|2021-09-29 05:13:00|9240.8|9230.8|9243.5|9233.5|9243.5|9233.5|9240.8|9230.8|6
1632892390000|2021-09-29 05:13:10|9243.1|9233.1|9240.9|9230.9|9243.1|9233.1|9240.9|9230.9|3
1632892400000|2021-09-29 05:13:20|9241.1|9231.1|9241.4|9231.4|9241.5|9231.5|9241.1|9231.1|3
1632892410000|2021-09-29 05:13:30|9240.9|9230.9|9240.4|9230.4|9240.9|9230.9|9240.1|9230.1|3
1632892420000|2021-09-29 05:13:40|9240.8|9230.8|9240.8|9230.8|9240.8|9230.8|9240.8|9230.8|1
1632892430000|2021-09-29 05:13:50|9240.4|9230.4|9240.6|9230.6|9240.6|9230.6|9239.9|9229.9|9
1632892440000|2021-09-29 05:14:00|9240.4|9230.4|9240|9230|9240.4|9230.4|9240|9230|2
1632892450000|2021-09-29 05:14:10|9239.8|9229.8|9240.1|9230.1|9240.1|9230.1|9239.8|9229.8|2
1632892460000|2021-09-29 05:14:20|9240.4|9230.4|9240.9|9230.9|9240.9|9230.9|9240.4|9230.4|3
1632892470000|2021-09-29 05:14:30|9241.1|9231.1|9242.4|9232.4|9242.4|9232.4|9240.9|9230.9|4
1632892480000|2021-09-29 05:14:40|9242.1|9232.1|9242.1|9232.1|9242.1|9232.1|9241.9|9231.9|3
1632892490000|2021-09-29 05:14:50|9242.4|9232.4|9242.4|9232.4|9242.4|9232.4|9242.4|9232.4|1
1632892500000|2021-09-29 05:15:00|9243.4|9233.4|9243.4|9233.4|9243.4|9233.4|9243.1|9233.1|3
1632892510000|2021-09-29 05:15:10|9243.6|9233.6|9245.3|9235.3|9245.3|9235.3|9243.6|9233.6|4
1632892530000|2021-09-29 05:15:30|9245.1|9235.1|9245.3|9235.3|9245.3|9235.3|9244.5|9234.5|4
1632892540000|2021-09-29 05:15:40|9245.1|9235.1|9244.1|9234.1|9245.1|9235.1|9243.1|9233.1|8
1632892550000|2021-09-29 05:15:50|9244.5|9234.5|9244.5|9234.5|9244.5|9234.5|9244.5|9234.5|1
1632892560000|2021-09-29 05:16:00|9244.9|9234.9|9245.6|9235.6|9245.6|9235.6|9244.9|9234.9|5
1632892570000|2021-09-29 05:16:10|9246.1|9236.1|9246.1|9236.1|9246.4|9236.4|9246.1|9236.1|3
1632892590000|2021-09-29 05:16:30|9246.4|9236.4|9245.8|9235.8|9246.4|9236.4|9245.8|9235.8|4
1632892600000|2021-09-29 05:16:40|9245.6|9235.6|9244.5|9234.5|9245.9|9235.9|9244.5|9234.5|4
1632892610000|2021-09-29 05:16:50|9244.1|9234.1|9243.4|9233.4|9244.1|9234.1|9243.3|9233.3|3
1632892620000|2021-09-29 05:17:00|9243|9233|9243|9233|9243|9233|9243|9233|1
1632892630000|2021-09-29 05:17:10|9242.9|9232.9|9242.6|9232.6|9242.9|9232.9|9242.6|9232.6|2
1632892640000|2021-09-29 05:17:20|9242.1|9232.1|9242.9|9232.9|9242.9|9232.9|9241.4|9231.4|10
1632892650000|2021-09-29 05:17:30|9243.1|9233.1|9244.1|9234.1|9244.1|9234.1|9243.1|9233.1|2
1632892660000|2021-09-29 05:17:40|9244.3|9234.3|9244.3|9234.3|9244.3|9234.3|9244.3|9234.3|1
1632892670000|2021-09-29 05:17:50|9243.9|9233.9|9244.1|9234.1|9244.3|9234.3|9243.5|9233.5|5
1632892680000|2021-09-29 05:18:00|9243.9|9233.9|9243.4|9233.4|9243.9|9233.9|9243.4|9233.4|3
1632892690000|2021-09-29 05:18:10|9243.6|9233.6|9244.1|9234.1|9244.6|9234.6|9243.6|9233.6|4
1632892710000|2021-09-29 05:18:30|9244.5|9234.5|9242.8|9232.8|9244.5|9234.5|9242.8|9232.8|8
1632892720000|2021-09-29 05:18:40|9242.9|9232.9|9243.1|9233.1|9243.1|9233.1|9242.9|9232.9|2
1632892730000|2021-09-29 05:18:50|9242.9|9232.9|9242.9|9232.9|9243.1|9233.1|9242.9|9232.9|3
1632892750000|2021-09-29 05:19:10|9243.1|9233.1|9245.1|9235.1|9245.1|9235.1|9243.1|9233.1|4
1632892760000|2021-09-29 05:19:20|9245.4|9235.4|9245.6|9235.6|9245.6|9235.6|9245.4|9235.4|2
1632892770000|2021-09-29 05:19:30|9245.9|9235.9|9246.1|9236.1|9246.1|9236.1|9245.9|9235.9|2
1632892780000|2021-09-29 05:19:40|9246.4|9236.4|9247.1|9237.1|9247.1|9237.1|9246.4|9236.4|3
1632892790000|2021-09-29 05:19:50|9247.5|9237.5|9248.3|9238.3|9248.3|9238.3|9247.5|9237.5|2
1632892800000|2021-09-29 05:20:00|9248.6|9238.6|9247.5|9237.5|9248.6|9238.6|9247.1|9237.1|6
1632892810000|2021-09-29 05:20:10|9247.3|9237.3|9247.3|9237.3|9247.3|9237.3|9247.3|9237.3|1
1632892820000|2021-09-29 05:20:20|9247.4|9237.4|9245.9|9235.9|9247.4|9237.4|9245.9|9235.9|4
1632892840000|2021-09-29 05:20:40|9245.4|9235.4|9245.1|9235.1|9245.4|9235.4|9245.1|9235.1|2
1632892850000|2021-09-29 05:20:50|9245.4|9235.4|9245.9|9235.9|9245.9|9235.9|9245.4|9235.4|2
1632892860000|2021-09-29 05:21:00|9245.6|9235.6|9245.6|9235.6|9245.9|9235.9|9245.6|9235.6|3
1632892870000|2021-09-29 05:21:10|9245.9|9235.9|9248.6|9238.6|9248.6|9238.6|9245.9|9235.9|6
1632892880000|2021-09-29 05:21:20|9247.9|9237.9|9247.4|9237.4|9247.9|9237.9|9247.4|9237.4|2
1632892900000|2021-09-29 05:21:40|9246.6|9236.6|9246.9|9236.9|9246.9|9236.9|9245.9|9235.9|5
1632892910000|2021-09-29 05:21:50|9247|9237|9247.4|9237.4|9247.4|9237.4|9247|9237|3
1632892920000|2021-09-29 05:22:00|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|1
1632892930000|2021-09-29 05:22:10|9247|9237|9245.5|9235.5|9247|9237|9245.3|9235.3|5
1632892940000|2021-09-29 05:22:20|9245.9|9235.9|9246.6|9236.6|9246.6|9236.6|9245.9|9235.9|2
1632892950000|2021-09-29 05:22:30|9246.4|9236.4|9243.9|9233.9|9246.4|9236.4|9243.9|9233.9|5
1632892960000|2021-09-29 05:22:40|9243.6|9233.6|9242.6|9232.6|9243.6|9233.6|9242.1|9232.1|6
1632892970000|2021-09-29 05:22:50|9242.9|9232.9|9243.4|9233.4|9243.4|9233.4|9242.9|9232.9|2
1632892990000|2021-09-29 05:23:10|9243.1|9233.1|9242.6|9232.6|9243.6|9233.6|9242.6|9232.6|7
1632893000000|2021-09-29 05:23:20|9242.9|9232.9|9242.1|9232.1|9242.9|9232.9|9242.1|9232.1|2
1632893010000|2021-09-29 05:23:30|9241.1|9231.1|9240.1|9230.1|9241.1|9231.1|9239.6|9229.6|7
1632893020000|2021-09-29 05:23:40|9239.9|9229.9|9238.3|9228.3|9239.9|9229.9|9237.6|9227.6|5
1632893030000|2021-09-29 05:23:50|9239.1|9229.1|9238.1|9228.1|9239.1|9229.1|9238.1|9228.1|2
1632893040000|2021-09-29 05:24:00|9237.5|9227.5|9238.4|9228.4|9238.4|9228.4|9237.5|9227.5|5
1632893050000|2021-09-29 05:24:10|9238|9228|9238.4|9228.4|9238.4|9228.4|9237.9|9227.9|4
1632893060000|2021-09-29 05:24:20|9238.1|9228.1|9237.1|9227.1|9238.1|9228.1|9237.1|9227.1|2
1632893080000|2021-09-29 05:24:40|9237.6|9227.6|9239.1|9229.1|9239.1|9229.1|9237.6|9227.6|3
1632893090000|2021-09-29 05:24:50|9238.6|9228.6|9239.1|9229.1|9239.1|9229.1|9238.6|9228.6|2
1632893100000|2021-09-29 05:25:00|9238.6|9228.6|9240.6|9230.6|9240.6|9230.6|9238.6|9228.6|5
1632893110000|2021-09-29 05:25:10|9240.9|9230.9|9240.9|9230.9|9240.9|9230.9|9240.1|9230.1|7
1632893120000|2021-09-29 05:25:20|9240.6|9230.6|9241.1|9231.1|9241.6|9231.6|9240.6|9230.6|5
1632893150000|2021-09-29 05:25:50|9241.4|9231.4|9241.4|9231.4|9241.4|9231.4|9241.4|9231.4|1
1632893160000|2021-09-29 05:26:00|9241.5|9231.5|9240.6|9230.6|9241.8|9231.8|9239.8|9229.8|10
1632893170000|2021-09-29 05:26:10|9240.4|9230.4|9238.8|9228.8|9240.4|9230.4|9237.1|9227.1|12
1632893180000|2021-09-29 05:26:20|9239|9229|9240.1|9230.1|9240.1|9230.1|9239|9229|6
1632893190000|2021-09-29 05:26:30|9240.9|9230.9|9242.1|9232.1|9242.1|9232.1|9240.9|9230.9|4
1632893200000|2021-09-29 05:26:40|9241.9|9231.9|9241.3|9231.3|9241.9|9231.9|9240.4|9230.4|8
1632893210000|2021-09-29 05:26:50|9241.4|9231.4|9242.6|9232.6|9242.6|9232.6|9241.4|9231.4|4
1632893220000|2021-09-29 05:27:00|9242.4|9232.4|9243.6|9233.6|9243.6|9233.6|9242.4|9232.4|3
1632893230000|2021-09-29 05:27:10|9243.4|9233.4|9241.6|9231.6|9243.4|9233.4|9241.1|9231.1|3
1632893240000|2021-09-29 05:27:20|9241.4|9231.4|9240.4|9230.4|9241.4|9231.4|9240.4|9230.4|2
1632893250000|2021-09-29 05:27:30|9240.8|9230.8|9241.9|9231.9|9241.9|9231.9|9240.4|9230.4|6
1632893260000|2021-09-29 05:27:40|9242.1|9232.1|9241.1|9231.1|9242.1|9232.1|9241.1|9231.1|4
1632893270000|2021-09-29 05:27:50|9241.4|9231.4|9241.4|9231.4|9241.4|9231.4|9241.4|9231.4|1
1632893280000|2021-09-29 05:28:00|9241.1|9231.1|9242|9232|9242|9232|9241.1|9231.1|3
1632893290000|2021-09-29 05:28:10|9242.3|9232.3|9241.9|9231.9|9242.3|9232.3|9241.9|9231.9|2
1632893300000|2021-09-29 05:28:20|9241.4|9231.4|9240.6|9230.6|9241.8|9231.8|9240.4|9230.4|7
1632893310000|2021-09-29 05:28:30|9240.4|9230.4|9240.4|9230.4|9240.6|9230.6|9240.4|9230.4|3
1632893320000|2021-09-29 05:28:40|9239.9|9229.9|9240.6|9230.6|9240.6|9230.6|9238.8|9228.8|8
1632893330000|2021-09-29 05:28:50|9240.9|9230.9|9242|9232|9242|9232|9240.9|9230.9|4
1632893350000|2021-09-29 05:29:10|9241.5|9231.5|9241|9231|9241.5|9231.5|9240.4|9230.4|6
1632893360000|2021-09-29 05:29:20|9240.9|9230.9|9240.4|9230.4|9240.9|9230.9|9240.4|9230.4|2
1632893370000|2021-09-29 05:29:30|9239.9|9229.9|9240.1|9230.1|9240.4|9230.4|9239.9|9229.9|4
1632893380000|2021-09-29 05:29:40|9240.5|9230.5|9240.1|9230.1|9240.5|9230.5|9240.1|9230.1|2
1632893400000|2021-09-29 05:30:00|9240.4|9230.4|9240.4|9230.4|9243.4|9233.4|9239.9|9229.9|21
1632893410000|2021-09-29 05:30:10|9240|9230|9239.5|9229.5|9240.4|9230.4|9239.5|9229.5|4
1632893420000|2021-09-29 05:30:20|9240.6|9230.6|9243.6|9233.6|9243.9|9233.9|9240.4|9230.4|13
1632893430000|2021-09-29 05:30:30|9243.9|9233.9|9242.6|9232.6|9243.9|9233.9|9242.4|9232.4|9
1632893440000|2021-09-29 05:30:40|9242.4|9232.4|9244.4|9234.4|9244.4|9234.4|9241.9|9231.9|8
1632893450000|2021-09-29 05:30:50|9244.1|9234.1|9242.9|9232.9|9244.1|9234.1|9242.1|9232.1|11
1632893460000|2021-09-29 05:31:00|9243|9233|9241.4|9231.4|9243.6|9233.6|9241.4|9231.4|13
1632893470000|2021-09-29 05:31:10|9240.9|9230.9|9240.9|9230.9|9240.9|9230.9|9239.6|9229.6|7
1632893480000|2021-09-29 05:31:20|9240.8|9230.8|9243.4|9233.4|9243.4|9233.4|9240.8|9230.8|6
1632893490000|2021-09-29 05:31:30|9243.6|9233.6|9244.4|9234.4|9244.6|9234.6|9243.6|9233.6|10
1632893500000|2021-09-29 05:31:40|9244.6|9234.6|9246.1|9236.1|9246.1|9236.1|9244.6|9234.6|10
1632893520000|2021-09-29 05:32:00|9246.4|9236.4|9247.9|9237.9|9247.9|9237.9|9246.4|9236.4|3
1632893530000|2021-09-29 05:32:10|9248.1|9238.1|9248.9|9238.9|9248.9|9238.9|9248|9238|6
1632893540000|2021-09-29 05:32:20|9248.6|9238.6|9249.4|9239.4|9249.6|9239.6|9248.1|9238.1|10
1632893550000|2021-09-29 05:32:30|9249|9239|9249.8|9239.8|9250.4|9240.4|9248.6|9238.6|7
1632893560000|2021-09-29 05:32:40|9248.9|9238.9|9246.6|9236.6|9248.9|9238.9|9246.6|9236.6|9
1632893570000|2021-09-29 05:32:50|9246.8|9236.8|9246.6|9236.6|9247.4|9237.4|9246.6|9236.6|6
1632893580000|2021-09-29 05:33:00|9246.3|9236.3|9246.9|9236.9|9247.1|9237.1|9246.3|9236.3|8
1632893590000|2021-09-29 05:33:10|9246.6|9236.6|9246.6|9236.6|9246.9|9236.9|9246.6|9236.6|3
1632893600000|2021-09-29 05:33:20|9246.9|9236.9|9247.4|9237.4|9247.6|9237.6|9246.9|9236.9|4
1632893610000|2021-09-29 05:33:30|9247.6|9237.6|9247.6|9237.6|9248.1|9238.1|9247.4|9237.4|5
1632893620000|2021-09-29 05:33:40|9247.4|9237.4|9247.4|9237.4|9247.6|9237.6|9246.3|9236.3|12
1632893630000|2021-09-29 05:33:50|9247.1|9237.1|9247.3|9237.3|9247.6|9237.6|9246.9|9236.9|9
1632893640000|2021-09-29 05:34:00|9247.5|9237.5|9248.4|9238.4|9248.4|9238.4|9247.3|9237.3|6
1632893650000|2021-09-29 05:34:10|9248.1|9238.1|9247.6|9237.6|9248.4|9238.4|9247.3|9237.3|7
1632893660000|2021-09-29 05:34:20|9247.4|9237.4|9249.5|9239.5|9249.6|9239.6|9247.4|9237.4|7
1632893670000|2021-09-29 05:34:30|9249.8|9239.8|9252.1|9242.1|9253.9|9243.9|9249.8|9239.8|16
1632893680000|2021-09-29 05:34:40|9251.9|9241.9|9253.6|9243.6|9253.6|9243.6|9251.9|9241.9|8
1632893690000|2021-09-29 05:34:50|9253.3|9243.3|9253.8|9243.8|9253.8|9243.8|9252.9|9242.9|6
1632893700000|2021-09-29 05:35:00|9253.3|9243.3|9252|9242|9253.8|9243.8|9252|9242|9
1632893710000|2021-09-29 05:35:10|9251.5|9241.5|9250.8|9240.8|9252.1|9242.1|9249.9|9239.9|15
1632893720000|2021-09-29 05:35:20|9250.5|9240.5|9250|9240|9250.5|9240.5|9250|9240|3
1632893730000|2021-09-29 05:35:30|9250.3|9240.3|9253.4|9243.4|9253.4|9243.4|9250.3|9240.3|8
1632893740000|2021-09-29 05:35:40|9253.1|9243.1|9251.4|9241.4|9253.1|9243.1|9251.4|9241.4|5
1632893750000|2021-09-29 05:35:50|9251.6|9241.6|9252.1|9242.1|9252.4|9242.4|9251.6|9241.6|3
1632893760000|2021-09-29 05:36:00|9252.4|9242.4|9253.1|9243.1|9253.4|9243.4|9252.4|9242.4|7
1632893770000|2021-09-29 05:36:10|9253.4|9243.4|9253.1|9243.1|9253.4|9243.4|9253.1|9243.1|2
1632893780000|2021-09-29 05:36:20|9252.9|9242.9|9251.1|9241.1|9252.9|9242.9|9251.1|9241.1|6
1632893790000|2021-09-29 05:36:30|9250.4|9240.4|9249.5|9239.5|9250.4|9240.4|9249.1|9239.1|6
1632893800000|2021-09-29 05:36:40|9249.8|9239.8|9249.9|9239.9|9250.3|9240.3|9249.8|9239.8|11
1632893810000|2021-09-29 05:36:50|9249.5|9239.5|9249.3|9239.3|9249.5|9239.5|9249.3|9239.3|2
1632893820000|2021-09-29 05:37:00|9249.8|9239.8|9250.1|9240.1|9250.1|9240.1|9249.8|9239.8|2
1632893830000|2021-09-29 05:37:10|9250.5|9240.5|9251.4|9241.4|9251.5|9241.5|9250.5|9240.5|6
1632893860000|2021-09-29 05:37:40|9251.1|9241.1|9253.6|9243.6|9253.6|9243.6|9251.1|9241.1|6
1632893870000|2021-09-29 05:37:50|9253.9|9243.9|9254.1|9244.1|9254.4|9244.4|9253.4|9243.4|8
1632893880000|2021-09-29 05:38:00|9254.4|9244.4|9256.6|9246.6|9256.6|9246.6|9254.4|9244.4|6
1632893890000|2021-09-29 05:38:10|9256.4|9246.4|9256.6|9246.6|9257.4|9247.4|9256.3|9246.3|7
1632893900000|2021-09-29 05:38:20|9256.9|9246.9|9258.1|9248.1|9258.1|9248.1|9256.9|9246.9|8
1632893910000|2021-09-29 05:38:30|9257.9|9247.9|9258.9|9248.9|9258.9|9248.9|9257.9|9247.9|2
1632893940000|2021-09-29 05:39:00|9258.6|9248.6|9258.4|9248.4|9258.6|9248.6|9258.4|9248.4|2
1632893950000|2021-09-29 05:39:10|9258.6|9248.6|9257.1|9247.1|9259.1|9249.1|9257.1|9247.1|7
1632893960000|2021-09-29 05:39:20|9256.6|9246.6|9256.5|9246.5|9256.6|9246.6|9256.5|9246.5|2
1632893970000|2021-09-29 05:39:30|9256.6|9246.6|9258.4|9248.4|9259.6|9249.6|9256.6|9246.6|8
1632893980000|2021-09-29 05:39:40|9259.3|9249.3|9258.9|9248.9|9259.9|9249.9|9258.9|9248.9|13
1632893990000|2021-09-29 05:39:50|9258.6|9248.6|9258.6|9248.6|9258.6|9248.6|9258.6|9248.6|1
1632894000000|2021-09-29 05:40:00|9258.9|9248.9|9259.1|9249.1|9259.4|9249.4|9258.6|9248.6|7
1632894010000|2021-09-29 05:40:10|9259|9249|9254.9|9244.9|9259|9249|9254.4|9244.4|14
1632894020000|2021-09-29 05:40:20|9254.6|9244.6|9254.6|9244.6|9254.6|9244.6|9254.6|9244.6|1
1632894030000|2021-09-29 05:40:30|9254.9|9244.9|9257.1|9247.1|9257.1|9247.1|9254.9|9244.9|6
1632894040000|2021-09-29 05:40:40|9256.8|9246.8|9259.1|9249.1|9259.4|9249.4|9256.8|9246.8|7
1632894050000|2021-09-29 05:40:50|9259.4|9249.4|9259.1|9249.1|9259.4|9249.4|9259.1|9249.1|2
1632894060000|2021-09-29 05:41:00|9259|9249|9258.1|9248.1|9259|9249|9257.6|9247.6|7
1632894070000|2021-09-29 05:41:10|9257.8|9247.8|9257.1|9247.1|9257.8|9247.8|9257.1|9247.1|3
1632894080000|2021-09-29 05:41:20|9256.6|9246.6|9256.4|9246.4|9257|9247|9256.4|9246.4|8
1632894090000|2021-09-29 05:41:30|9256.6|9246.6|9256.4|9246.4|9256.6|9246.6|9256.4|9246.4|2
1632894100000|2021-09-29 05:41:40|9256.6|9246.6|9257|9247|9257.4|9247.4|9256.4|9246.4|9
1632894110000|2021-09-29 05:41:50|9257.3|9247.3|9259.1|9249.1|9259.1|9249.1|9257|9247|6
1632894120000|2021-09-29 05:42:00|9258.6|9248.6|9259.1|9249.1|9259.6|9249.6|9258.6|9248.6|9
1632894130000|2021-09-29 05:42:10|9258.9|9248.9|9257.6|9247.6|9258.9|9248.9|9257.6|9247.6|7
1632894140000|2021-09-29 05:42:20|9257.4|9247.4|9257.1|9247.1|9257.4|9247.4|9257.1|9247.1|2
1632894160000|2021-09-29 05:42:40|9257.4|9247.4|9258.8|9248.8|9259.4|9249.4|9257.4|9247.4|11
1632894170000|2021-09-29 05:42:50|9258.9|9248.9|9259.1|9249.1|9259.1|9249.1|9258.1|9248.1|7
1632894180000|2021-09-29 05:43:00|9259.4|9249.4|9261.1|9251.1|9261.1|9251.1|9259.4|9249.4|4
1632894190000|2021-09-29 05:43:10|9260.9|9250.9|9259.3|9249.3|9260.9|9250.9|9259.3|9249.3|9
1632894200000|2021-09-29 05:43:20|9259.4|9249.4|9258.4|9248.4|9259.6|9249.6|9258.4|9248.4|10
1632894210000|2021-09-29 05:43:30|9258.6|9248.6|9260.1|9250.1|9260.1|9250.1|9258.6|9248.6|3
1632894220000|2021-09-29 05:43:40|9259.8|9249.8|9259.9|9249.9|9260.1|9250.1|9259.4|9249.4|6
1632894230000|2021-09-29 05:43:50|9259.4|9249.4|9259.4|9249.4|9259.4|9249.4|9259.4|9249.4|1
1632894260000|2021-09-29 05:44:20|9259.9|9249.9|9260.4|9250.4|9260.6|9250.6|9259.9|9249.9|4
1632894270000|2021-09-29 05:44:30|9260.6|9250.6|9260.4|9250.4|9260.6|9250.6|9260.4|9250.4|6
1632894280000|2021-09-29 05:44:40|9260.6|9250.6|9260.4|9250.4|9260.6|9250.6|9260.4|9250.4|4
1632894290000|2021-09-29 05:44:50|9260.6|9250.6|9263.9|9253.9|9263.9|9253.9|9260.4|9250.4|5
1632894300000|2021-09-29 05:45:00|9264.1|9254.1|9264.1|9254.1|9264.6|9254.6|9264.1|9254.1|4
1632894310000|2021-09-29 05:45:10|9263.8|9253.8|9264.6|9254.6|9264.6|9254.6|9263.6|9253.6|4
1632894320000|2021-09-29 05:45:20|9264.5|9254.5|9263.6|9253.6|9264.5|9254.5|9263.6|9253.6|3
1632894330000|2021-09-29 05:45:30|9264|9254|9263.8|9253.8|9264|9254|9263.8|9253.8|2
1632894340000|2021-09-29 05:45:40|9263.4|9253.4|9259.6|9249.6|9263.4|9253.4|9259.6|9249.6|9
1632894350000|2021-09-29 05:45:50|9259.1|9249.1|9260.6|9250.6|9260.8|9250.8|9259|9249|8
1632894360000|2021-09-29 05:46:00|9261|9251|9261.1|9251.1|9262.4|9252.4|9261|9251|9
1632894370000|2021-09-29 05:46:10|9261.6|9251.6|9261.9|9251.9|9262.1|9252.1|9261.6|9251.6|4
1632894380000|2021-09-29 05:46:20|9261.4|9251.4|9260.9|9250.9|9261.4|9251.4|9260.6|9250.6|3
1632894390000|2021-09-29 05:46:30|9261.1|9251.1|9260.9|9250.9|9261.1|9251.1|9259.9|9249.9|8
1632894400000|2021-09-29 05:46:40|9261.1|9251.1|9259.6|9249.6|9261.4|9251.4|9259.6|9249.6|6
1632894410000|2021-09-29 05:46:50|9259.4|9249.4|9259.4|9249.4|9259.8|9249.8|9259.4|9249.4|4
1632894420000|2021-09-29 05:47:00|9259|9249|9260|9250|9260|9250|9258.3|9248.3|8
1632894430000|2021-09-29 05:47:10|9260.3|9250.3|9259.4|9249.4|9260.4|9250.4|9257.8|9247.8|12
1632894440000|2021-09-29 05:47:20|9259.1|9249.1|9258.4|9248.4|9259.1|9249.1|9257.9|9247.9|7
1632894450000|2021-09-29 05:47:30|9258.1|9248.1|9257.9|9247.9|9258.1|9248.1|9257.9|9247.9|2
1632894460000|2021-09-29 05:47:40|9256.4|9246.4|9256.3|9246.3|9256.4|9246.4|9255.9|9245.9|3
1632894470000|2021-09-29 05:47:50|9255.9|9245.9|9256.9|9246.9|9256.9|9246.9|9255.1|9245.1|6
1632894480000|2021-09-29 05:48:00|9257.4|9247.4|9258.1|9248.1|9258.4|9248.4|9256.8|9246.8|7
1632894490000|2021-09-29 05:48:10|9257.8|9247.8|9257.5|9247.5|9257.8|9247.8|9257.5|9247.5|5
1632894500000|2021-09-29 05:48:20|9257.1|9247.1|9256.4|9246.4|9257.5|9247.5|9256.4|9246.4|5
1632894510000|2021-09-29 05:48:30|9256.1|9246.1|9254.9|9244.9|9256.1|9246.1|9254.9|9244.9|4
1632894520000|2021-09-29 05:48:40|9255.1|9245.1|9254.4|9244.4|9255.1|9245.1|9254.4|9244.4|3
1632894530000|2021-09-29 05:48:50|9254.6|9244.6|9256.1|9246.1|9256.1|9246.1|9254.6|9244.6|3
1632894540000|2021-09-29 05:49:00|9256.3|9246.3|9256.9|9246.9|9256.9|9246.9|9256.3|9246.3|2
1632894550000|2021-09-29 05:49:10|9257.1|9247.1|9256.4|9246.4|9257.1|9247.1|9256.4|9246.4|6
1632894560000|2021-09-29 05:49:20|9256.1|9246.1|9257.5|9247.5|9257.5|9247.5|9256.1|9246.1|5
1632894570000|2021-09-29 05:49:30|9258.1|9248.1|9258.4|9248.4|9258.4|9248.4|9258|9248|4
1632894580000|2021-09-29 05:49:40|9259.1|9249.1|9258.4|9248.4|9259.1|9249.1|9258.4|9248.4|3
1632894600000|2021-09-29 05:50:00|9258.6|9248.6|9259|9249|9259|9249|9258.4|9248.4|3
1632894610000|2021-09-29 05:50:10|9258.8|9248.8|9258.4|9248.4|9259.1|9249.1|9258.4|9248.4|8
1632894620000|2021-09-29 05:50:20|9258.3|9248.3|9258.5|9248.5|9258.5|9248.5|9258.3|9248.3|2
1632894630000|2021-09-29 05:50:30|9258.1|9248.1|9256|9246|9258.1|9248.1|9255.6|9245.6|6
1632894640000|2021-09-29 05:50:40|9256.1|9246.1|9256.1|9246.1|9256.4|9246.4|9256.1|9246.1|3
1632894660000|2021-09-29 05:51:00|9256.4|9246.4|9258.5|9248.5|9258.5|9248.5|9256.4|9246.4|6
1632894670000|2021-09-29 05:51:10|9258.9|9248.9|9258.4|9248.4|9258.9|9248.9|9258.1|9248.1|6
1632894680000|2021-09-29 05:51:20|9258.1|9248.1|9258.3|9248.3|9258.6|9248.6|9258.1|9248.1|7
1632894700000|2021-09-29 05:51:40|9257.9|9247.9|9255.6|9245.6|9257.9|9247.9|9255.6|9245.6|7
1632894710000|2021-09-29 05:51:50|9256|9246|9256|9246|9256|9246|9256|9246|1
1632894720000|2021-09-29 05:52:00|9256.3|9246.3|9256.9|9246.9|9257.1|9247.1|9256.3|9246.3|4
1632894730000|2021-09-29 05:52:10|9256.8|9246.8|9256.9|9246.9|9256.9|9246.9|9256.1|9246.1|7
1632894740000|2021-09-29 05:52:20|9256.8|9246.8|9257.1|9247.1|9257.1|9247.1|9256.5|9246.5|6
1632894750000|2021-09-29 05:52:30|9257.6|9247.6|9258.4|9248.4|9258.9|9248.9|9257.6|9247.6|5
1632894760000|2021-09-29 05:52:40|9258.6|9248.6|9258.9|9248.9|9259.6|9249.6|9258.6|9248.6|6
1632894770000|2021-09-29 05:52:50|9258.6|9248.6|9258.9|9248.9|9259.1|9249.1|9258.4|9248.4|7
1632894780000|2021-09-29 05:53:00|9259.1|9249.1|9259.9|9249.9|9259.9|9249.9|9258.9|9248.9|8
1632894790000|2021-09-29 05:53:10|9259.6|9249.6|9258.8|9248.8|9259.6|9249.6|9258.6|9248.6|6
1632894800000|2021-09-29 05:53:20|9258.5|9248.5|9258.5|9248.5|9258.5|9248.5|9258.5|9248.5|1
1632894810000|2021-09-29 05:53:30|9258.1|9248.1|9258.1|9248.1|9258.1|9248.1|9257.6|9247.6|3
1632894820000|2021-09-29 05:53:40|9257.9|9247.9|9254.1|9244.1|9258.1|9248.1|9254.1|9244.1|10
1632894830000|2021-09-29 05:53:50|9253.9|9243.9|9253.4|9243.4|9254.1|9244.1|9253.1|9243.1|6
1632894840000|2021-09-29 05:54:00|9253.6|9243.6|9253.6|9243.6|9253.6|9243.6|9253.6|9243.6|1
1632894850000|2021-09-29 05:54:10|9254.4|9244.4|9255.6|9245.6|9255.6|9245.6|9254.4|9244.4|3
1632894860000|2021-09-29 05:54:20|9255.8|9245.8|9257.1|9247.1|9257.4|9247.4|9255.8|9245.8|4
1632894870000|2021-09-29 05:54:30|9257.4|9247.4|9258.6|9248.6|9258.6|9248.6|9257.4|9247.4|4
1632894880000|2021-09-29 05:54:40|9258.4|9248.4|9258.3|9248.3|9258.4|9248.4|9258.3|9248.3|2
1632894890000|2021-09-29 05:54:50|9258.4|9248.4|9258.1|9248.1|9258.8|9248.8|9258.1|9248.1|4
1632894900000|2021-09-29 05:55:00|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|1
1632894910000|2021-09-29 05:55:10|9258.3|9248.3|9258.3|9248.3|9258.3|9248.3|9258.3|9248.3|1
1632894920000|2021-09-29 05:55:20|9257.9|9247.9|9258.6|9248.6|9258.6|9248.6|9257.9|9247.9|4
1632894930000|2021-09-29 05:55:30|9258.4|9248.4|9254.4|9244.4|9258.4|9248.4|9254.4|9244.4|10
1632894940000|2021-09-29 05:55:40|9254.6|9244.6|9254.6|9244.6|9254.6|9244.6|9254.6|9244.6|1
1632894950000|2021-09-29 05:55:50|9254.4|9244.4|9254.6|9244.6|9254.6|9244.6|9254.4|9244.4|2
1632894960000|2021-09-29 05:56:00|9254.4|9244.4|9253.4|9243.4|9254.4|9244.4|9253.4|9243.4|3
1632894970000|2021-09-29 05:56:10|9252.9|9242.9|9252.1|9242.1|9252.9|9242.9|9252.1|9242.1|3
1632894990000|2021-09-29 05:56:30|9251.9|9241.9|9250.6|9240.6|9251.9|9241.9|9249.6|9239.6|9
1632895010000|2021-09-29 05:56:50|9250.4|9240.4|9251.1|9241.1|9251.1|9241.1|9250.4|9240.4|4
1632895020000|2021-09-29 05:57:00|9251.5|9241.5|9252.3|9242.3|9252.4|9242.4|9251.5|9241.5|4
1632895030000|2021-09-29 05:57:10|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|1
1632895040000|2021-09-29 05:57:20|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|1
1632895050000|2021-09-29 05:57:30|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|1
1632895060000|2021-09-29 05:57:40|9251.4|9241.4|9251.6|9241.6|9251.6|9241.6|9250.9|9240.9|3
1632895070000|2021-09-29 05:57:50|9250.9|9240.9|9250.6|9240.6|9250.9|9240.9|9250.1|9240.1|4
1632895090000|2021-09-29 05:58:10|9251.6|9241.6|9250.4|9240.4|9251.6|9241.6|9250.4|9240.4|5
1632895100000|2021-09-29 05:58:20|9250.3|9240.3|9248.5|9238.5|9250.3|9240.3|9248.5|9238.5|6
1632895110000|2021-09-29 05:58:30|9248.8|9238.8|9248.8|9238.8|9249.4|9239.4|9248.8|9238.8|4
1632895120000|2021-09-29 05:58:40|9247.8|9237.8|9248.3|9238.3|9248.3|9238.3|9247.8|9237.8|2
1632895130000|2021-09-29 05:58:50|9248.5|9238.5|9248.6|9238.6|9248.6|9238.6|9248.5|9238.5|2
1632895150000|2021-09-29 05:59:10|9248.9|9238.9|9248.9|9238.9|9249.8|9239.8|9248.9|9238.9|3
1632895160000|2021-09-29 05:59:20|9248.8|9238.8|9249.6|9239.6|9249.6|9239.6|9248.8|9238.8|3
1632895170000|2021-09-29 05:59:30|9249.9|9239.9|9249.5|9239.5|9249.9|9239.9|9249.5|9239.5|3
1632895180000|2021-09-29 05:59:40|9249.1|9239.1|9249.5|9239.5|9249.5|9239.5|9249.1|9239.1|2
1632895190000|2021-09-29 05:59:50|9249.6|9239.6|9250.1|9240.1|9250.4|9240.4|9249.6|9239.6|5
1632895200000|2021-09-29 06:00:00|9249.8|9239.8|9251.9|9241.9|9252.3|9242.3|9249.8|9239.8|13
1632895210000|2021-09-29 06:00:10|9252.1|9242.1|9250.6|9240.6|9252.4|9242.4|9250.6|9240.6|7
1632895230000|2021-09-29 06:00:30|9250.8|9240.8|9252.1|9242.1|9252.4|9242.4|9250.8|9240.8|10
1632895240000|2021-09-29 06:00:40|9251.9|9241.9|9252.3|9242.3|9252.4|9242.4|9251.5|9241.5|10
1632895250000|2021-09-29 06:00:50|9252.6|9242.6|9256.6|9246.6|9256.6|9246.6|9252.6|9242.6|8
1632895260000|2021-09-29 06:01:00|9256.4|9246.4|9256.6|9246.6|9256.6|9246.6|9256.4|9246.4|2
1632895270000|2021-09-29 06:01:10|9256.4|9246.4|9255.5|9245.5|9256.4|9246.4|9255.5|9245.5|5
1632895280000|2021-09-29 06:01:20|9254|9244|9254|9244|9254|9244|9253.9|9243.9|3
1632895290000|2021-09-29 06:01:30|9254.4|9244.4|9253.4|9243.4|9254.4|9244.4|9253.4|9243.4|3
1632895300000|2021-09-29 06:01:40|9253.1|9243.1|9251.4|9241.4|9253.1|9243.1|9250.6|9240.6|9
1632895310000|2021-09-29 06:01:50|9251.3|9241.3|9250.5|9240.5|9251.3|9241.3|9250.1|9240.1|6
1632895320000|2021-09-29 06:02:00|9250.8|9240.8|9250.9|9240.9|9250.9|9240.9|9250.6|9240.6|3
1632895330000|2021-09-29 06:02:10|9250.6|9240.6|9250.9|9240.9|9251.1|9241.1|9249.6|9239.6|8
1632895340000|2021-09-29 06:02:20|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|1
1632895350000|2021-09-29 06:02:30|9251.4|9241.4|9251.6|9241.6|9251.6|9241.6|9251.4|9241.4|2
1632895360000|2021-09-29 06:02:40|9251.4|9241.4|9251.9|9241.9|9251.9|9241.9|9251.1|9241.1|7
1632895370000|2021-09-29 06:02:50|9252.4|9242.4|9252.9|9242.9|9253.1|9243.1|9252.4|9242.4|9
1632895380000|2021-09-29 06:03:00|9251.9|9241.9|9253.9|9243.9|9253.9|9243.9|9251.9|9241.9|5
1632895390000|2021-09-29 06:03:10|9253.6|9243.6|9253.6|9243.6|9253.9|9243.9|9253.6|9243.6|3
1632895400000|2021-09-29 06:03:20|9253.3|9243.3|9252.9|9242.9|9253.5|9243.5|9252.9|9242.9|4
1632895410000|2021-09-29 06:03:30|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|1
1632895420000|2021-09-29 06:03:40|9252.1|9242.1|9248.3|9238.3|9252.1|9242.1|9248.3|9238.3|10
1632895430000|2021-09-29 06:03:50|9248.1|9238.1|9249.9|9239.9|9250.6|9240.6|9248.1|9238.1|8
1632895440000|2021-09-29 06:04:00|9249.5|9239.5|9249|9239|9249.9|9239.9|9249|9239|6
1632895450000|2021-09-29 06:04:10|9248.6|9238.6|9251.9|9241.9|9251.9|9241.9|9248.6|9238.6|10
1632895460000|2021-09-29 06:04:20|9252.1|9242.1|9251.9|9241.9|9252.1|9242.1|9251.6|9241.6|6
1632895470000|2021-09-29 06:04:30|9251.6|9241.6|9251.1|9241.1|9252.3|9242.3|9250.9|9240.9|10
1632895480000|2021-09-29 06:04:40|9251.4|9241.4|9249|9239|9252.1|9242.1|9249|9239|7
1632895490000|2021-09-29 06:04:50|9248.8|9238.8|9249.4|9239.4|9249.4|9239.4|9248.5|9238.5|5
1632895500000|2021-09-29 06:05:00|9249.6|9239.6|9251.4|9241.4|9251.4|9241.4|9249.3|9239.3|15
1632895510000|2021-09-29 06:05:10|9251.3|9241.3|9252.4|9242.4|9252.4|9242.4|9250.6|9240.6|9
1632895520000|2021-09-29 06:05:20|9252.6|9242.6|9252.6|9242.6|9253|9243|9252.6|9242.6|7
1632895530000|2021-09-29 06:05:30|9252.9|9242.9|9252.5|9242.5|9252.9|9242.9|9252.4|9242.4|5
1632895540000|2021-09-29 06:05:40|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|1
1632895550000|2021-09-29 06:05:50|9253|9243|9253|9243|9253|9243|9253|9243|1
1632895570000|2021-09-29 06:06:10|9253.4|9243.4|9255.1|9245.1|9255.1|9245.1|9253.4|9243.4|7
1632895580000|2021-09-29 06:06:20|9255|9245|9255|9245|9255|9245|9255|9245|1
1632895590000|2021-09-29 06:06:30|9254.9|9244.9|9255.6|9245.6|9255.6|9245.6|9254.6|9244.6|7
1632895600000|2021-09-29 06:06:40|9255.5|9245.5|9252|9242|9255.5|9245.5|9251.4|9241.4|8
1632895610000|2021-09-29 06:06:50|9251.4|9241.4|9253.9|9243.9|9254.1|9244.1|9251.1|9241.1|13
1632895620000|2021-09-29 06:07:00|9253.8|9243.8|9251.6|9241.6|9254.1|9244.1|9251.6|9241.6|11
1632895630000|2021-09-29 06:07:10|9251.4|9241.4|9251.4|9241.4|9252.1|9242.1|9251.1|9241.1|5
1632895640000|2021-09-29 06:07:20|9251.6|9241.6|9251.6|9241.6|9252.9|9242.9|9251.6|9241.6|10
1632895650000|2021-09-29 06:07:30|9250.9|9240.9|9250.6|9240.6|9251.1|9241.1|9249.6|9239.6|9
1632895670000|2021-09-29 06:07:50|9250.9|9240.9|9251.8|9241.8|9252.9|9242.9|9250.9|9240.9|7
1632895680000|2021-09-29 06:08:00|9252.1|9242.1|9254.4|9244.4|9254.9|9244.9|9252.1|9242.1|9
1632895690000|2021-09-29 06:08:10|9254.3|9244.3|9253.4|9243.4|9254.3|9244.3|9251.6|9241.6|5
1632895700000|2021-09-29 06:08:20|9253.5|9243.5|9252.8|9242.8|9253.5|9243.5|9252.8|9242.8|4
1632895710000|2021-09-29 06:08:30|9252.9|9242.9|9251.6|9241.6|9252.9|9242.9|9250.4|9240.4|12
1632895720000|2021-09-29 06:08:40|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|1
1632895740000|2021-09-29 06:09:00|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|1
1632895750000|2021-09-29 06:09:10|9252|9242|9246.6|9236.6|9252|9242|9246.6|9236.6|13
1632895760000|2021-09-29 06:09:20|9246.3|9236.3|9246|9236|9246.3|9236.3|9245.8|9235.8|6
1632895770000|2021-09-29 06:09:30|9246.1|9236.1|9246.1|9236.1|9247.1|9237.1|9244.9|9234.9|14
1632895780000|2021-09-29 06:09:40|9246.6|9236.6|9248.1|9238.1|9248.4|9238.4|9246.6|9236.6|7
1632895790000|2021-09-29 06:09:50|9247.4|9237.4|9247.6|9237.6|9247.9|9237.9|9247.4|9237.4|6
1632895800000|2021-09-29 06:10:00|9247.4|9237.4|9247.4|9237.4|9247.9|9237.9|9247.1|9237.1|6
1632895810000|2021-09-29 06:10:10|9246.1|9236.1|9246.6|9236.6|9246.6|9236.6|9245.1|9235.1|14
1632895820000|2021-09-29 06:10:20|9246.5|9236.5|9247.4|9237.4|9247.4|9237.4|9246.3|9236.3|6
1632895830000|2021-09-29 06:10:30|9248|9238|9249.6|9239.6|9249.6|9239.6|9248|9238|4
1632895840000|2021-09-29 06:10:40|9249.5|9239.5|9248.1|9238.1|9249.5|9239.5|9248.1|9238.1|3
1632895850000|2021-09-29 06:10:50|9248.5|9238.5|9249|9239|9249.4|9239.4|9248.5|9238.5|3
1632895860000|2021-09-29 06:11:00|9248.6|9238.6|9247.1|9237.1|9248.6|9238.6|9247.1|9237.1|11
1632895870000|2021-09-29 06:11:10|9246.6|9236.6|9244.8|9234.8|9246.6|9236.6|9244.8|9234.8|7
1632895880000|2021-09-29 06:11:20|9244.4|9234.4|9243.6|9233.6|9244.4|9234.4|9243.5|9233.5|7
1632895890000|2021-09-29 06:11:30|9243.8|9233.8|9244.9|9234.9|9244.9|9234.9|9243.8|9233.8|6
1632895900000|2021-09-29 06:11:40|9244|9234|9240.9|9230.9|9244.9|9234.9|9239.1|9229.1|15
1632895910000|2021-09-29 06:11:50|9240.5|9230.5|9241.1|9231.1|9241.1|9231.1|9239.9|9229.9|15
1632895920000|2021-09-29 06:12:00|9241.4|9231.4|9241|9231|9243.1|9233.1|9240.6|9230.6|13
1632895930000|2021-09-29 06:12:10|9241.1|9231.1|9241.4|9231.4|9241.6|9231.6|9241.1|9231.1|7
1632895940000|2021-09-29 06:12:20|9241.6|9231.6|9241.6|9231.6|9241.6|9231.6|9241.1|9231.1|5
1632895950000|2021-09-29 06:12:30|9241.5|9231.5|9241.5|9231.5|9241.5|9231.5|9241.1|9231.1|4
1632895960000|2021-09-29 06:12:40|9242|9232|9243.9|9233.9|9244.1|9234.1|9242|9232|13
1632895970000|2021-09-29 06:12:50|9244.1|9234.1|9246.1|9236.1|9246.1|9236.1|9244.1|9234.1|5
1632895990000|2021-09-29 06:13:10|9245.6|9235.6|9246.1|9236.1|9246.1|9236.1|9245.6|9235.6|2
1632896000000|2021-09-29 06:13:20|9246.5|9236.5|9247.6|9237.6|9247.6|9237.6|9246.4|9236.4|5
1632896010000|2021-09-29 06:13:30|9248.1|9238.1|9249.1|9239.1|9249.1|9239.1|9247.9|9237.9|5
1632896020000|2021-09-29 06:13:40|9249.4|9239.4|9248.9|9238.9|9249.4|9239.4|9248.9|9238.9|5
1632896030000|2021-09-29 06:13:50|9248.6|9238.6|9251|9241|9251.1|9241.1|9248.6|9238.6|8
1632896040000|2021-09-29 06:14:00|9250.9|9240.9|9250.4|9240.4|9251.1|9241.1|9250.4|9240.4|5
1632896050000|2021-09-29 06:14:10|9250.6|9240.6|9249.8|9239.8|9250.6|9240.6|9249.8|9239.8|7
1632896060000|2021-09-29 06:14:20|9249.9|9239.9|9252.6|9242.6|9252.6|9242.6|9249.9|9239.9|14
1632896070000|2021-09-29 06:14:30|9252.4|9242.4|9253.4|9243.4|9253.6|9243.6|9252.4|9242.4|8
1632896080000|2021-09-29 06:14:40|9253.1|9243.1|9253.1|9243.1|9253.4|9243.4|9253.1|9243.1|5
1632896090000|2021-09-29 06:14:50|9252.9|9242.9|9253.1|9243.1|9253.1|9243.1|9252.9|9242.9|2
1632896100000|2021-09-29 06:15:00|9252.9|9242.9|9254.4|9244.4|9254.6|9244.6|9252.9|9242.9|7
1632896110000|2021-09-29 06:15:10|9254.9|9244.9|9257.9|9247.9|9258.3|9248.3|9254.9|9244.9|9
1632896120000|2021-09-29 06:15:20|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|1
1632896130000|2021-09-29 06:15:30|9258.3|9248.3|9257.8|9247.8|9258.3|9248.3|9257.8|9247.8|4
1632896140000|2021-09-29 06:15:40|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|1
1632896150000|2021-09-29 06:15:50|9257.1|9247.1|9257.6|9247.6|9258.8|9248.8|9257.1|9247.1|7
1632896160000|2021-09-29 06:16:00|9256.8|9246.8|9257.1|9247.1|9257.3|9247.3|9256.4|9246.4|11
1632896170000|2021-09-29 06:16:10|9257.4|9247.4|9257.4|9247.4|9257.6|9247.6|9257.4|9247.4|3
1632896180000|2021-09-29 06:16:20|9257.3|9247.3|9255.9|9245.9|9257.3|9247.3|9255.9|9245.9|5
1632896190000|2021-09-29 06:16:30|9255.4|9245.4|9254.4|9244.4|9255.4|9245.4|9254.4|9244.4|6
1632896200000|2021-09-29 06:16:40|9254.1|9244.1|9254.1|9244.1|9254.4|9244.4|9253.1|9243.1|7
1632896210000|2021-09-29 06:16:50|9253.9|9243.9|9254.3|9244.3|9254.3|9244.3|9253.1|9243.1|6
1632896220000|2021-09-29 06:17:00|9254.1|9244.1|9254.9|9244.9|9254.9|9244.9|9254.1|9244.1|4
1632896230000|2021-09-29 06:17:10|9255.1|9245.1|9256.9|9246.9|9257.1|9247.1|9255.1|9245.1|6
1632896240000|2021-09-29 06:17:20|9256.8|9246.8|9256.1|9246.1|9256.8|9246.8|9255.3|9245.3|7
1632896250000|2021-09-29 06:17:30|9256.4|9246.4|9256.4|9246.4|9256.4|9246.4|9256.4|9246.4|1
1632896260000|2021-09-29 06:17:40|9256|9246|9256.1|9246.1|9256.3|9246.3|9256|9246|3
1632896270000|2021-09-29 06:17:50|9256.4|9246.4|9256.4|9246.4|9256.4|9246.4|9256.1|9246.1|3
1632896280000|2021-09-29 06:18:00|9256|9246|9255.9|9245.9|9256.1|9246.1|9255.6|9245.6|5
1632896290000|2021-09-29 06:18:10|9255.6|9245.6|9254.5|9244.5|9255.6|9245.6|9254.1|9244.1|6
1632896300000|2021-09-29 06:18:20|9254.4|9244.4|9254.5|9244.5|9254.5|9244.5|9253.4|9243.4|6
1632896310000|2021-09-29 06:18:30|9254.3|9244.3|9254.9|9244.9|9254.9|9244.9|9254.3|9244.3|4
1632896320000|2021-09-29 06:18:40|9255.1|9245.1|9256.4|9246.4|9256.4|9246.4|9255.1|9245.1|5
1632896330000|2021-09-29 06:18:50|9256.1|9246.1|9254.8|9244.8|9256.1|9246.1|9254.8|9244.8|5
1632896340000|2021-09-29 06:19:00|9254.9|9244.9|9256.1|9246.1|9256.1|9246.1|9254.9|9244.9|5
1632896360000|2021-09-29 06:19:20|9256.5|9246.5|9257.1|9247.1|9257.1|9247.1|9256.1|9246.1|4
1632896370000|2021-09-29 06:19:30|9256.9|9246.9|9256.9|9246.9|9256.9|9246.9|9256.9|9246.9|1
1632896380000|2021-09-29 06:19:40|9256.5|9246.5|9256.4|9246.4|9256.5|9246.5|9256.1|9246.1|3
1632896390000|2021-09-29 06:19:50|9256.6|9246.6|9256.9|9246.9|9256.9|9246.9|9256.6|9246.6|2
1632896400000|2021-09-29 06:20:00|9257|9247|9258.1|9248.1|9258.1|9248.1|9257|9247|9
1632896410000|2021-09-29 06:20:10|9258.4|9248.4|9258.4|9248.4|9258.9|9248.9|9258.4|9248.4|7
1632896420000|2021-09-29 06:20:20|9258.6|9248.6|9259.4|9249.4|9259.9|9249.9|9258.6|9248.6|6
1632896430000|2021-09-29 06:20:30|9259.1|9249.1|9257.1|9247.1|9259.1|9249.1|9257.1|9247.1|5
1632896440000|2021-09-29 06:20:40|9257.9|9247.9|9257.3|9247.3|9257.9|9247.9|9257.3|9247.3|3
1632896450000|2021-09-29 06:20:50|9256.6|9246.6|9256.6|9246.6|9256.6|9246.6|9256.6|9246.6|1
1632896470000|2021-09-29 06:21:10|9256.4|9246.4|9255.1|9245.1|9256.4|9246.4|9255.1|9245.1|5
1632896480000|2021-09-29 06:21:20|9255|9245|9254.9|9244.9|9255|9245|9254.4|9244.4|6
1632896490000|2021-09-29 06:21:30|9254.8|9244.8|9253.4|9243.4|9254.8|9244.8|9253.4|9243.4|4
1632896500000|2021-09-29 06:21:40|9253.6|9243.6|9253.4|9243.4|9253.6|9243.6|9253.4|9243.4|2
1632896510000|2021-09-29 06:21:50|9253.6|9243.6|9252.6|9242.6|9254.3|9244.3|9252.3|9242.3|10
1632896520000|2021-09-29 06:22:00|9253.4|9243.4|9254.1|9244.1|9254.1|9244.1|9252.6|9242.6|7
1632896530000|2021-09-29 06:22:10|9254.4|9244.4|9255.4|9245.4|9255.6|9245.6|9254.4|9244.4|7
1632896540000|2021-09-29 06:22:20|9255.6|9245.6|9258.1|9248.1|9258.1|9248.1|9255.6|9245.6|6
1632896550000|2021-09-29 06:22:30|9257.9|9247.9|9257.9|9247.9|9258.3|9248.3|9257.6|9247.6|11
1632896560000|2021-09-29 06:22:40|9257.6|9247.6|9257.5|9247.5|9257.6|9247.6|9257.5|9247.5|2
1632896570000|2021-09-29 06:22:50|9257.6|9247.6|9259.6|9249.6|9259.6|9249.6|9257.4|9247.4|8
1632896580000|2021-09-29 06:23:00|9259.4|9249.4|9259.5|9249.5|9259.8|9249.8|9259.4|9249.4|4
1632896590000|2021-09-29 06:23:10|9259.6|9249.6|9259.6|9249.6|9260|9250|9259.6|9249.6|4
1632896600000|2021-09-29 06:23:20|9259.4|9249.4|9257.8|9247.8|9259.4|9249.4|9257.8|9247.8|2
1632896610000|2021-09-29 06:23:30|9258.9|9248.9|9259.4|9249.4|9259.9|9249.9|9258.6|9248.6|13
1632896620000|2021-09-29 06:23:40|9259.6|9249.6|9259.9|9249.9|9259.9|9249.9|9259.6|9249.6|4
1632896630000|2021-09-29 06:23:50|9260.3|9250.3|9261.1|9251.1|9261.1|9251.1|9260.3|9250.3|2
1632896640000|2021-09-29 06:24:00|9260.9|9250.9|9260.6|9250.6|9261.4|9251.4|9260.4|9250.4|9
1632896650000|2021-09-29 06:24:10|9260.9|9250.9|9261.4|9251.4|9264.1|9254.1|9260.9|9250.9|11
1632896660000|2021-09-29 06:24:20|9261.5|9251.5|9261.8|9251.8|9261.8|9251.8|9261.1|9251.1|5
1632896670000|2021-09-29 06:24:30|9261.4|9251.4|9259.4|9249.4|9261.5|9251.5|9259.4|9249.4|12
1632896680000|2021-09-29 06:24:40|9260.9|9250.9|9260.5|9250.5|9260.9|9250.9|9260.5|9250.5|2
1632896690000|2021-09-29 06:24:50|9259.4|9249.4|9258.3|9248.3|9259.4|9249.4|9258.3|9248.3|3
1632896700000|2021-09-29 06:25:00|9258.5|9248.5|9260.3|9250.3|9260.9|9250.9|9258.5|9248.5|10
1632896710000|2021-09-29 06:25:10|9260.4|9250.4|9259.1|9249.1|9261.4|9251.4|9259.1|9249.1|7
1632896720000|2021-09-29 06:25:20|9258.9|9248.9|9259|9249|9259.8|9249.8|9257.5|9247.5|9
1632896730000|2021-09-29 06:25:30|9258.9|9248.9|9259.4|9249.4|9260.6|9250.6|9258.6|9248.6|8
1632896740000|2021-09-29 06:25:40|9259.1|9249.1|9258.4|9248.4|9259.3|9249.3|9258.3|9248.3|7
1632896750000|2021-09-29 06:25:50|9258.1|9248.1|9258.1|9248.1|9258.4|9248.4|9257.1|9247.1|12
1632896760000|2021-09-29 06:26:00|9258.4|9248.4|9258.4|9248.4|9259.1|9249.1|9257.8|9247.8|9
1632896770000|2021-09-29 06:26:10|9258.1|9248.1|9254.6|9244.6|9258.1|9248.1|9254.3|9244.3|7
1632896780000|2021-09-29 06:26:20|9254.4|9244.4|9253.9|9243.9|9254.4|9244.4|9253.4|9243.4|6
1632896800000|2021-09-29 06:26:40|9254.9|9244.9|9252.4|9242.4|9255.3|9245.3|9252.4|9242.4|10
1632896810000|2021-09-29 06:26:50|9252.6|9242.6|9252.4|9242.4|9252.6|9242.6|9252.4|9242.4|4
1632896820000|2021-09-29 06:27:00|9252.1|9242.1|9252|9242|9253.9|9243.9|9252|9242|12
1632896830000|2021-09-29 06:27:10|9251.6|9241.6|9250.6|9240.6|9251.6|9241.6|9250.6|9240.6|3
1632896850000|2021-09-29 06:27:30|9250.4|9240.4|9250.5|9240.5|9251.4|9241.4|9250.4|9240.4|9
1632896860000|2021-09-29 06:27:40|9249.5|9239.5|9247.5|9237.5|9250.1|9240.1|9247.4|9237.4|20
1632896870000|2021-09-29 06:27:50|9247.6|9237.6|9248.1|9238.1|9248.1|9238.1|9247.3|9237.3|9
1632896880000|2021-09-29 06:28:00|9247.6|9237.6|9248.9|9238.9|9249.9|9239.9|9247.6|9237.6|10
1632896890000|2021-09-29 06:28:10|9248.6|9238.6|9246.4|9236.4|9248.8|9238.8|9245.4|9235.4|13
1632896900000|2021-09-29 06:28:20|9245.9|9235.9|9246.6|9236.6|9247.1|9237.1|9245.9|9235.9|10
1632896910000|2021-09-29 06:28:30|9247.1|9237.1|9246.4|9236.4|9247.5|9237.5|9246.4|9236.4|15
1632896920000|2021-09-29 06:28:40|9245.8|9235.8|9246.9|9236.9|9247|9237|9245.8|9235.8|5
1632896930000|2021-09-29 06:28:50|9246.5|9236.5|9246.4|9236.4|9246.5|9236.5|9245.1|9235.1|13
1632896940000|2021-09-29 06:29:00|9246.9|9236.9|9250.3|9240.3|9250.3|9240.3|9246.9|9236.9|16
1632896950000|2021-09-29 06:29:10|9249.9|9239.9|9249.6|9239.6|9249.9|9239.9|9249.6|9239.6|2
1632896960000|2021-09-29 06:29:20|9249.9|9239.9|9248.6|9238.6|9249.9|9239.9|9246.6|9236.6|14
1632896970000|2021-09-29 06:29:30|9249.1|9239.1|9250.6|9240.6|9250.6|9240.6|9249.1|9239.1|6
1632896980000|2021-09-29 06:29:40|9250.4|9240.4|9250.9|9240.9|9250.9|9240.9|9249.6|9239.6|8
1632896990000|2021-09-29 06:29:50|9249.9|9239.9|9249.5|9239.5|9250.1|9240.1|9249.4|9239.4|14
1632897000000|2021-09-29 06:30:00|9248.9|9238.9|9246.9|9236.9|9249.1|9239.1|9246.9|9236.9|14
1632897010000|2021-09-29 06:30:10|9247.4|9237.4|9247.4|9237.4|9247.9|9237.9|9246.9|9236.9|14
1632897020000|2021-09-29 06:30:20|9247.1|9237.1|9247.9|9237.9|9247.9|9237.9|9247.1|9237.1|3
1632897030000|2021-09-29 06:30:30|9247.6|9237.6|9246.6|9236.6|9247.6|9237.6|9246.6|9236.6|8
1632897040000|2021-09-29 06:30:40|9246.4|9236.4|9248.9|9238.9|9249|9239|9246.4|9236.4|6
1632897060000|2021-09-29 06:31:00|9248.6|9238.6|9246|9236|9248.6|9238.6|9246|9236|7
1632897070000|2021-09-29 06:31:10|9245.9|9235.9|9244.6|9234.6|9245.9|9235.9|9243.1|9233.1|10
1632897080000|2021-09-29 06:31:20|9244.4|9234.4|9244.4|9234.4|9244.6|9234.6|9243.9|9233.9|9
1632897090000|2021-09-29 06:31:30|9244.6|9234.6|9244.6|9234.6|9244.9|9234.9|9243.9|9233.9|9
1632897100000|2021-09-29 06:31:40|9244.9|9234.9|9243.9|9233.9|9244.9|9234.9|9243.8|9233.8|5
1632897110000|2021-09-29 06:31:50|9244|9234|9245.6|9235.6|9245.9|9235.9|9244|9234|5
1632897120000|2021-09-29 06:32:00|9245.9|9235.9|9245.4|9235.4|9245.9|9235.9|9245.1|9235.1|10
1632897130000|2021-09-29 06:32:10|9245.8|9235.8|9245.6|9235.6|9245.9|9235.9|9245.4|9235.4|5
1632897140000|2021-09-29 06:32:20|9245.4|9235.4|9245.6|9235.6|9245.6|9235.6|9245.1|9235.1|8
1632897160000|2021-09-29 06:32:40|9245.3|9235.3|9245.4|9235.4|9245.6|9235.6|9244.6|9234.6|5
1632897170000|2021-09-29 06:32:50|9245.3|9235.3|9245.1|9235.1|9245.6|9235.6|9245.1|9235.1|5
1632897180000|2021-09-29 06:33:00|9244.9|9234.9|9245.4|9235.4|9245.4|9235.4|9244.4|9234.4|4
1632897190000|2021-09-29 06:33:10|9245.1|9235.1|9245.1|9235.1|9245.1|9235.1|9245.1|9235.1|1
1632897200000|2021-09-29 06:33:20|9245.4|9235.4|9253.1|9243.1|9253.1|9243.1|9245.4|9235.4|9
1632897210000|2021-09-29 06:33:30|9253.4|9243.4|9251.4|9241.4|9253.9|9243.9|9251.4|9241.4|7
1632897220000|2021-09-29 06:33:40|9252.3|9242.3|9250.6|9240.6|9252.3|9242.3|9250.5|9240.5|16
1632897230000|2021-09-29 06:33:50|9250|9240|9249.6|9239.6|9250.6|9240.6|9248.3|9238.3|9
1632897240000|2021-09-29 06:34:00|9249.4|9239.4|9248|9238|9250.1|9240.1|9248|9238|11
1632897250000|2021-09-29 06:34:10|9247.6|9237.6|9244.6|9234.6|9247.6|9237.6|9243.6|9233.6|20
1632897260000|2021-09-29 06:34:20|9244.1|9234.1|9242.9|9232.9|9244.1|9234.1|9242.5|9232.5|10
1632897270000|2021-09-29 06:34:30|9242.6|9232.6|9243.5|9233.5|9243.9|9233.9|9242.4|9232.4|11
1632897280000|2021-09-29 06:34:40|9243.9|9233.9|9244.4|9234.4|9244.4|9234.4|9243.4|9233.4|12
1632897290000|2021-09-29 06:34:50|9243.6|9233.6|9243.9|9233.9|9243.9|9233.9|9243.3|9233.3|8
1632897300000|2021-09-29 06:35:00|9244|9234|9243.9|9233.9|9244|9234|9242.6|9232.6|12
1632897310000|2021-09-29 06:35:10|9244.3|9234.3|9243.6|9233.6|9244.4|9234.4|9243.5|9233.5|7
1632897320000|2021-09-29 06:35:20|9243.9|9233.9|9245.6|9235.6|9245.6|9235.6|9243.6|9233.6|7
1632897330000|2021-09-29 06:35:30|9246.1|9236.1|9245.6|9235.6|9246.1|9236.1|9245.6|9235.6|3
1632897340000|2021-09-29 06:35:40|9244.6|9234.6|9243.5|9233.5|9245.6|9235.6|9243.4|9233.4|9
1632897350000|2021-09-29 06:35:50|9243.9|9233.9|9243.6|9233.6|9243.9|9233.9|9243|9233|8
1632897360000|2021-09-29 06:36:00|9243.4|9233.4|9242.5|9232.5|9243.4|9233.4|9241.8|9231.8|10
1632897370000|2021-09-29 06:36:10|9242.8|9232.8|9242.9|9232.9|9242.9|9232.9|9242.5|9232.5|4
1632897380000|2021-09-29 06:36:20|9242.6|9232.6|9242.1|9232.1|9242.6|9232.6|9241.3|9231.3|8
1632897390000|2021-09-29 06:36:30|9241.8|9231.8|9243.1|9233.1|9243.1|9233.1|9241.8|9231.8|9
1632897400000|2021-09-29 06:36:40|9242.9|9232.9|9242.5|9232.5|9243.4|9233.4|9242.5|9232.5|9
1632897410000|2021-09-29 06:36:50|9243.1|9233.1|9242.1|9232.1|9243.1|9233.1|9242.1|9232.1|6
1632897420000|2021-09-29 06:37:00|9241.9|9231.9|9240.9|9230.9|9241.9|9231.9|9240.4|9230.4|11
1632897430000|2021-09-29 06:37:10|9240.5|9230.5|9240.4|9230.4|9240.9|9230.9|9240.4|9230.4|4
1632897440000|2021-09-29 06:37:20|9240.6|9230.6|9242.9|9232.9|9244|9234|9240.6|9230.6|16
1632897450000|2021-09-29 06:37:30|9242.6|9232.6|9241.1|9231.1|9242.6|9232.6|9241.1|9231.1|13
1632897460000|2021-09-29 06:37:40|9240.9|9230.9|9238.5|9228.5|9240.9|9230.9|9238.5|9228.5|8
1632897470000|2021-09-29 06:37:50|9239.4|9229.4|9239.4|9229.4|9239.6|9229.6|9239|9229|8
1632897480000|2021-09-29 06:38:00|9239|9229|9238.9|9228.9|9239.6|9229.6|9238.3|9228.3|12
1632897490000|2021-09-29 06:38:10|9238.1|9228.1|9236.9|9226.9|9238.6|9228.6|9236.9|9226.9|18
1632897500000|2021-09-29 06:38:20|9237|9227|9236.8|9226.8|9237.4|9227.4|9236.3|9226.3|6
1632897510000|2021-09-29 06:38:30|9236.4|9226.4|9237.1|9227.1|9237.6|9227.6|9234.6|9224.6|17
1632897520000|2021-09-29 06:38:40|9236.9|9226.9|9235.3|9225.3|9236.9|9226.9|9235.3|9225.3|7
1632897530000|2021-09-29 06:38:50|9235.4|9225.4|9235.4|9225.4|9235.4|9225.4|9233.6|9223.6|13
1632897540000|2021-09-29 06:39:00|9235.1|9225.1|9235.6|9225.6|9235.6|9225.6|9235.1|9225.1|5
1632897550000|2021-09-29 06:39:10|9237.1|9227.1|9237.4|9227.4|9237.8|9227.8|9236.5|9226.5|10
1632897560000|2021-09-29 06:39:20|9237.6|9227.6|9238.4|9228.4|9238.4|9228.4|9237.4|9227.4|5
1632897570000|2021-09-29 06:39:30|9238.3|9228.3|9236.4|9226.4|9238.3|9228.3|9235.1|9225.1|13
1632897580000|2021-09-29 06:39:40|9236.6|9226.6|9236.6|9226.6|9237.4|9227.4|9235.9|9225.9|12
1632897590000|2021-09-29 06:39:50|9236.4|9226.4|9237.1|9227.1|9237.4|9227.4|9235.4|9225.4|11
1632897600000|2021-09-29 06:40:00|9236.9|9226.9|9234.6|9224.6|9236.9|9226.9|9234.1|9224.1|13
1632897610000|2021-09-29 06:40:10|9234.4|9224.4|9235|9225|9235.4|9225.4|9234.1|9224.1|9
1632897620000|2021-09-29 06:40:20|9234.8|9224.8|9233.6|9223.6|9235|9225|9233.6|9223.6|9
1632897630000|2021-09-29 06:40:30|9233.9|9223.9|9235.9|9225.9|9235.9|9225.9|9233.9|9223.9|9
1632897640000|2021-09-29 06:40:40|9236.3|9226.3|9236.6|9226.6|9237.1|9227.1|9235.4|9225.4|10
1632897650000|2021-09-29 06:40:50|9237|9227|9237.9|9227.9|9237.9|9227.9|9237|9227|4
1632897660000|2021-09-29 06:41:00|9237.8|9227.8|9237.6|9227.6|9237.8|9227.8|9237.4|9227.4|6
1632897670000|2021-09-29 06:41:10|9237.4|9227.4|9235.6|9225.6|9237.4|9227.4|9235.1|9225.1|11
1632897680000|2021-09-29 06:41:20|9235.4|9225.4|9235.9|9225.9|9235.9|9225.9|9235.4|9225.4|3
1632897690000|2021-09-29 06:41:30|9236.1|9226.1|9235.9|9225.9|9236.1|9226.1|9235.1|9225.1|10
1632897700000|2021-09-29 06:41:40|9235.6|9225.6|9235.6|9225.6|9235.9|9225.9|9235.6|9225.6|3
1632897710000|2021-09-29 06:41:50|9235.5|9225.5|9238.3|9228.3|9238.4|9228.4|9235.5|9225.5|7
1632897720000|2021-09-29 06:42:00|9238.6|9228.6|9239.3|9229.3|9239.3|9229.3|9236.6|9226.6|15
1632897730000|2021-09-29 06:42:10|9239|9229|9238.9|9228.9|9239.3|9229.3|9238.9|9228.9|4
1632897740000|2021-09-29 06:42:20|9238.6|9228.6|9237.4|9227.4|9238.9|9228.9|9237.4|9227.4|8
1632897750000|2021-09-29 06:42:30|9237.6|9227.6|9237.8|9227.8|9237.8|9227.8|9237.1|9227.1|7
1632897760000|2021-09-29 06:42:40|9237.4|9227.4|9236.4|9226.4|9237.4|9227.4|9236.4|9226.4|4
1632897770000|2021-09-29 06:42:50|9236.1|9226.1|9236.1|9226.1|9236.4|9226.4|9235.6|9225.6|5
1632897780000|2021-09-29 06:43:00|9235.9|9225.9|9235.8|9225.8|9236.1|9226.1|9234.8|9224.8|12
1632897790000|2021-09-29 06:43:10|9235.9|9225.9|9238.9|9228.9|9238.9|9228.9|9235.9|9225.9|9
1632897800000|2021-09-29 06:43:20|9238.6|9228.6|9238.3|9228.3|9238.6|9228.6|9238.3|9228.3|3
1632897810000|2021-09-29 06:43:30|9238.5|9228.5|9237.5|9227.5|9238.5|9228.5|9237.5|9227.5|5
1632897820000|2021-09-29 06:43:40|9237.4|9227.4|9237.6|9227.6|9237.6|9227.6|9236.9|9226.9|4
1632897840000|2021-09-29 06:44:00|9237.4|9227.4|9237.4|9227.4|9237.8|9227.8|9237.1|9227.1|5
1632897850000|2021-09-29 06:44:10|9237.6|9227.6|9234.4|9224.4|9237.6|9227.6|9234.4|9224.4|10
1632897860000|2021-09-29 06:44:20|9234.1|9224.1|9233.9|9223.9|9234.1|9224.1|9233.8|9223.8|3
1632897870000|2021-09-29 06:44:30|9233.6|9223.6|9235.4|9225.4|9235.4|9225.4|9233.6|9223.6|6
1632897880000|2021-09-29 06:44:40|9235.3|9225.3|9237|9227|9237.3|9227.3|9235|9225|8
1632897890000|2021-09-29 06:44:50|9236.8|9226.8|9235.4|9225.4|9236.8|9226.8|9234.9|9224.9|15
1632897900000|2021-09-29 06:45:00|9235.8|9225.8|9239.3|9229.3|9239.3|9229.3|9235.8|9225.8|8
1632897910000|2021-09-29 06:45:10|9239.1|9229.1|9240.1|9230.1|9240.4|9230.4|9239.1|9229.1|11
1632897920000|2021-09-29 06:45:20|9240|9230|9236.9|9226.9|9240|9230|9236.9|9226.9|10
1632897930000|2021-09-29 06:45:30|9236.1|9226.1|9237.3|9227.3|9237.3|9227.3|9236.1|9226.1|7
1632897940000|2021-09-29 06:45:40|9237.4|9227.4|9238.9|9228.9|9239.3|9229.3|9237.4|9227.4|5
1632897950000|2021-09-29 06:45:50|9238.6|9228.6|9236.9|9226.9|9238.9|9228.9|9236.9|9226.9|8
1632897960000|2021-09-29 06:46:00|9237.1|9227.1|9238.5|9228.5|9238.5|9228.5|9235.9|9225.9|6
1632897970000|2021-09-29 06:46:10|9238.1|9228.1|9238.9|9228.9|9238.9|9228.9|9237.9|9227.9|5
1632897990000|2021-09-29 06:46:30|9238.8|9228.8|9238.9|9228.9|9238.9|9228.9|9238.4|9228.4|7
1632898000000|2021-09-29 06:46:40|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|9238.5|9228.5|3
1632898010000|2021-09-29 06:46:50|9238.5|9228.5|9238.6|9228.6|9238.6|9228.6|9238.5|9228.5|2
1632898020000|2021-09-29 06:47:00|9239|9229|9240.6|9230.6|9240.9|9230.9|9239|9229|8
1632898030000|2021-09-29 06:47:10|9240.9|9230.9|9239.9|9229.9|9241.1|9231.1|9239.9|9229.9|5
1632898050000|2021-09-29 06:47:30|9239|9229|9239.3|9229.3|9239.3|9229.3|9239|9229|3
1632898060000|2021-09-29 06:47:40|9239.5|9229.5|9240.1|9230.1|9240.5|9230.5|9239.5|9229.5|6
1632898070000|2021-09-29 06:47:50|9240.4|9230.4|9240.3|9230.3|9240.5|9230.5|9240.3|9230.3|3
1632898080000|2021-09-29 06:48:00|9239.9|9229.9|9240.4|9230.4|9240.4|9230.4|9239.6|9229.6|4
1632898090000|2021-09-29 06:48:10|9240.6|9230.6|9240.6|9230.6|9240.6|9230.6|9240.6|9230.6|1
1632898110000|2021-09-29 06:48:30|9241.6|9231.6|9240.6|9230.6|9241.9|9231.9|9240.6|9230.6|7
1632898120000|2021-09-29 06:48:40|9240.9|9230.9|9241.4|9231.4|9241.4|9231.4|9240.9|9230.9|3
1632898130000|2021-09-29 06:48:50|9240.6|9230.6|9240.5|9230.5|9240.6|9230.6|9240.3|9230.3|5
1632898140000|2021-09-29 06:49:00|9240.3|9230.3|9240.4|9230.4|9240.6|9230.6|9240.3|9230.3|6
1632898150000|2021-09-29 06:49:10|9240.6|9230.6|9239.9|9229.9|9240.6|9230.6|9239.9|9229.9|3
1632898160000|2021-09-29 06:49:20|9240|9230|9239.9|9229.9|9240.5|9230.5|9239.9|9229.9|9
1632898170000|2021-09-29 06:49:30|9240.1|9230.1|9238|9228|9240.1|9230.1|9237.6|9227.6|14
1632898180000|2021-09-29 06:49:40|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|1
1632898190000|2021-09-29 06:49:50|9238.1|9228.1|9239.3|9229.3|9239.3|9229.3|9237.6|9227.6|7
1632898200000|2021-09-29 06:50:00|9239.4|9229.4|9242.4|9232.4|9242.4|9232.4|9239.4|9229.4|9
1632898210000|2021-09-29 06:50:10|9242.1|9232.1|9242|9232|9242.1|9232.1|9242|9232|2
1632898220000|2021-09-29 06:50:20|9241.6|9231.6|9240.6|9230.6|9241.6|9231.6|9240.6|9230.6|4
1632898230000|2021-09-29 06:50:30|9239.4|9229.4|9239.4|9229.4|9239.4|9229.4|9239.1|9229.1|3
1632898240000|2021-09-29 06:50:40|9240.4|9230.4|9242.1|9232.1|9242.1|9232.1|9239.9|9229.9|8
1632898250000|2021-09-29 06:50:50|9242.4|9232.4|9242.4|9232.4|9242.6|9232.6|9242.4|9232.4|3
1632898260000|2021-09-29 06:51:00|9242.6|9232.6|9243|9233|9243|9233|9242.4|9232.4|6
1632898270000|2021-09-29 06:51:10|9243.1|9233.1|9244.9|9234.9|9245.1|9235.1|9243.1|9233.1|6
1632898280000|2021-09-29 06:51:20|9245.1|9235.1|9245.1|9235.1|9245.4|9235.4|9245.1|9235.1|3
1632898290000|2021-09-29 06:51:30|9245.4|9235.4|9245.4|9235.4|9245.4|9235.4|9245.1|9235.1|5
1632898300000|2021-09-29 06:51:40|9245.6|9235.6|9246|9236|9246|9236|9245.6|9235.6|3
1632898310000|2021-09-29 06:51:50|9245.6|9235.6|9245.4|9235.4|9245.9|9235.9|9244.4|9234.4|11
1632898320000|2021-09-29 06:52:00|9245.1|9235.1|9245.4|9235.4|9245.9|9235.9|9244.8|9234.8|9
1632898330000|2021-09-29 06:52:10|9245.1|9235.1|9245.4|9235.4|9245.4|9235.4|9245.1|9235.1|2
1632898340000|2021-09-29 06:52:20|9245.3|9235.3|9245.3|9235.3|9245.3|9235.3|9245.3|9235.3|1
1632898350000|2021-09-29 06:52:30|9245.1|9235.1|9244.9|9234.9|9245.4|9235.4|9244.9|9234.9|4
1632898360000|2021-09-29 06:52:40|9245.1|9235.1|9244.9|9234.9|9245.1|9235.1|9244.9|9234.9|4
1632898370000|2021-09-29 06:52:50|9245.1|9235.1|9244.9|9234.9|9245.1|9235.1|9244.9|9234.9|4
1632898380000|2021-09-29 06:53:00|9244.6|9234.6|9245.1|9235.1|9245.6|9235.6|9244.6|9234.6|9
1632898390000|2021-09-29 06:53:10|9245|9235|9246.5|9236.5|9246.9|9236.9|9245|9235|8
1632898400000|2021-09-29 06:53:20|9246.6|9236.6|9246.5|9236.5|9246.6|9236.6|9246.5|9236.5|2
1632898410000|2021-09-29 06:53:30|9246.6|9236.6|9247.6|9237.6|9247.6|9237.6|9246.6|9236.6|10
1632898420000|2021-09-29 06:53:40|9249.1|9239.1|9248.5|9238.5|9249.1|9239.1|9248.5|9238.5|3
1632898430000|2021-09-29 06:53:50|9248.4|9238.4|9247.4|9237.4|9248.4|9238.4|9247.4|9237.4|3
1632898440000|2021-09-29 06:54:00|9247.1|9237.1|9247.4|9237.4|9247.4|9237.4|9246.8|9236.8|5
1632898450000|2021-09-29 06:54:10|9247|9237|9246.4|9236.4|9247|9237|9246.4|9236.4|6
1632898460000|2021-09-29 06:54:20|9246.8|9236.8|9246.5|9236.5|9248.4|9238.4|9246.5|9236.5|13
1632898470000|2021-09-29 06:54:30|9246.1|9236.1|9247|9237|9247|9237|9246.1|9236.1|8
1632898480000|2021-09-29 06:54:40|9246.6|9236.6|9245.8|9235.8|9246.6|9236.6|9245.8|9235.8|4
1632898490000|2021-09-29 06:54:50|9246.1|9236.1|9246.1|9236.1|9246.9|9236.9|9246.1|9236.1|6
1632898500000|2021-09-29 06:55:00|9247.1|9237.1|9246.3|9236.3|9247.9|9237.9|9246.1|9236.1|13
1632898510000|2021-09-29 06:55:10|9246.5|9236.5|9246.6|9236.6|9247.4|9237.4|9246.5|9236.5|10
1632898520000|2021-09-29 06:55:20|9246.4|9236.4|9247.4|9237.4|9247.5|9237.5|9246.1|9236.1|10
1632898530000|2021-09-29 06:55:30|9247.5|9237.5|9247.6|9237.6|9247.8|9237.8|9247.5|9237.5|3
1632898540000|2021-09-29 06:55:40|9247.4|9237.4|9247.4|9237.4|9247.8|9237.8|9247.4|9237.4|3
1632898550000|2021-09-29 06:55:50|9247.3|9237.3|9246.5|9236.5|9247.3|9237.3|9246.3|9236.3|17
1632898560000|2021-09-29 06:56:00|9246.4|9236.4|9245.3|9235.3|9246.4|9236.4|9243.6|9233.6|13
1632898570000|2021-09-29 06:56:10|9245.4|9235.4|9245.8|9235.8|9246|9236|9245.4|9235.4|5
1632898580000|2021-09-29 06:56:20|9246|9236|9246.8|9236.8|9246.8|9236.8|9246|9236|2
1632898590000|2021-09-29 06:56:30|9246.9|9236.9|9248.1|9238.1|9248.4|9238.4|9245.9|9235.9|15
1632898600000|2021-09-29 06:56:40|9248.8|9238.8|9248.9|9238.9|9248.9|9238.9|9248.6|9238.6|8
1632898610000|2021-09-29 06:56:50|9249.4|9239.4|9249.4|9239.4|9249.4|9239.4|9248.8|9238.8|7
1632898620000|2021-09-29 06:57:00|9248.8|9238.8|9249.9|9239.9|9249.9|9239.9|9248.6|9238.6|6
1632898630000|2021-09-29 06:57:10|9250.1|9240.1|9250.8|9240.8|9251.4|9241.4|9250.1|9240.1|4
1632898640000|2021-09-29 06:57:20|9251|9241|9250.1|9240.1|9251|9241|9249.4|9239.4|9
1632898650000|2021-09-29 06:57:30|9250|9240|9248.9|9238.9|9250|9240|9248.9|9238.9|2
1632898660000|2021-09-29 06:57:40|9248.8|9238.8|9248.9|9238.9|9248.9|9238.9|9248.4|9238.4|4
1632898670000|2021-09-29 06:57:50|9248|9238|9248.4|9238.4|9248.5|9238.5|9247.9|9237.9|9
1632898680000|2021-09-29 06:58:00|9248.1|9238.1|9247.3|9237.3|9248.5|9238.5|9247.1|9237.1|18
1632898690000|2021-09-29 06:58:10|9247.4|9237.4|9246.6|9236.6|9247.8|9237.8|9246.6|9236.6|10
1632898700000|2021-09-29 06:58:20|9246.9|9236.9|9246.9|9236.9|9246.9|9236.9|9246.9|9236.9|1
1632898710000|2021-09-29 06:58:30|9246.6|9236.6|9246.9|9236.9|9247|9237|9246.6|9236.6|3
1632898720000|2021-09-29 06:58:40|9246.6|9236.6|9246.9|9236.9|9246.9|9236.9|9246.6|9236.6|2
1632898730000|2021-09-29 06:58:50|9247.1|9237.1|9248.8|9238.8|9248.9|9238.9|9247.1|9237.1|5
1632898740000|2021-09-29 06:59:00|9248.9|9238.9|9248.1|9238.1|9249.4|9239.4|9248.1|9238.1|6
1632898750000|2021-09-29 06:59:10|9248|9238|9246.8|9236.8|9248|9238|9246.4|9236.4|9
1632898760000|2021-09-29 06:59:20|9246.5|9236.5|9246.8|9236.8|9246.8|9236.8|9246|9236|6
1632898770000|2021-09-29 06:59:30|9246.5|9236.5|9245.9|9235.9|9246.5|9236.5|9245.9|9235.9|3
1632898780000|2021-09-29 06:59:40|9246.3|9236.3|9246.8|9236.8|9246.8|9236.8|9246.3|9236.3|3
1632898790000|2021-09-29 06:59:50|9246.6|9236.6|9248.5|9238.5|9248.5|9238.5|9245.3|9235.3|16
1632898800000|2021-09-29 07:00:00|9248.6|9238.6|9268.1|9258.1|9268.1|9258.1|9248.6|9238.6|28
1632898810000|2021-09-29 07:00:10|9267.8|9257.8|9260.4|9250.4|9267.8|9257.8|9260.4|9250.4|17
1632898820000|2021-09-29 07:00:20|9260.3|9250.3|9253.6|9243.6|9260.3|9250.3|9253.6|9243.6|12
1632898830000|2021-09-29 07:00:30|9253.5|9243.5|9253.5|9243.5|9255.1|9245.1|9253.1|9243.1|15
1632898840000|2021-09-29 07:00:40|9253.6|9243.6|9257|9247|9257.9|9247.9|9253.6|9243.6|9
1632898850000|2021-09-29 07:00:50|9257.3|9247.3|9257.6|9247.6|9260.3|9250.3|9257.3|9247.3|6
1632898860000|2021-09-29 07:01:00|9257.5|9247.5|9256.8|9246.8|9257.5|9247.5|9255.9|9245.9|8
1632898870000|2021-09-29 07:01:10|9256.5|9246.5|9253.8|9243.8|9256.5|9246.5|9251.3|9241.3|15
1632898880000|2021-09-29 07:01:20|9254.3|9244.3|9253.9|9243.9|9254.3|9244.3|9251.1|9241.1|11
1632898890000|2021-09-29 07:01:30|9253.8|9243.8|9250.9|9240.9|9253.8|9243.8|9250.9|9240.9|8
1632898900000|2021-09-29 07:01:40|9251.3|9241.3|9254.1|9244.1|9254.6|9244.6|9250.9|9240.9|11
1632898910000|2021-09-29 07:01:50|9254.5|9244.5|9254.1|9244.1|9257.1|9247.1|9254.1|9244.1|10
1632898920000|2021-09-29 07:02:00|9253.9|9243.9|9249.8|9239.8|9253.9|9243.9|9249.8|9239.8|11
1632898930000|2021-09-29 07:02:10|9250.6|9240.6|9246.5|9236.5|9250.6|9240.6|9246|9236|17
1632898940000|2021-09-29 07:02:20|9246|9236|9245.8|9235.8|9246.1|9236.1|9244.6|9234.6|7
1632898950000|2021-09-29 07:02:30|9245.6|9235.6|9243|9233|9245.6|9235.6|9243|9233|8
1632898960000|2021-09-29 07:02:40|9243.3|9233.3|9249.8|9239.8|9249.9|9239.9|9243.3|9233.3|16
1632898970000|2021-09-29 07:02:50|9250.3|9240.3|9250.4|9240.4|9251.3|9241.3|9249.8|9239.8|10
1632898980000|2021-09-29 07:03:00|9250.5|9240.5|9253.9|9243.9|9254.3|9244.3|9250.5|9240.5|12
1632898990000|2021-09-29 07:03:10|9254.3|9244.3|9252.4|9242.4|9254.3|9244.3|9251.4|9241.4|13
1632899000000|2021-09-29 07:03:20|9252.6|9242.6|9254.9|9244.9|9255.1|9245.1|9252.6|9242.6|5
1632899010000|2021-09-29 07:03:30|9254.5|9244.5|9250.9|9240.9|9254.5|9244.5|9250.8|9240.8|8
1632899020000|2021-09-29 07:03:40|9251.3|9241.3|9252.3|9242.3|9252.3|9242.3|9251.3|9241.3|2
1632899030000|2021-09-29 07:03:50|9251.9|9241.9|9250.8|9240.8|9252.6|9242.6|9250.8|9240.8|8
1632899040000|2021-09-29 07:04:00|9250.1|9240.1|9248.6|9238.6|9250.4|9240.4|9248.6|9238.6|11
1632899050000|2021-09-29 07:04:10|9248.8|9238.8|9246.4|9236.4|9248.8|9238.8|9246.3|9236.3|7
1632899060000|2021-09-29 07:04:20|9247.1|9237.1|9246.6|9236.6|9248.1|9238.1|9246.6|9236.6|13
1632899070000|2021-09-29 07:04:30|9246.4|9236.4|9242.6|9232.6|9246.4|9236.4|9242.6|9232.6|10
1632899080000|2021-09-29 07:04:40|9242.8|9232.8|9244.6|9234.6|9244.6|9234.6|9242.8|9232.8|4
1632899090000|2021-09-29 07:04:50|9244.4|9234.4|9240.3|9230.3|9244.4|9234.4|9240.3|9230.3|8
1632899100000|2021-09-29 07:05:00|9240.4|9230.4|9241.8|9231.8|9242.4|9232.4|9240.4|9230.4|14
1632899110000|2021-09-29 07:05:10|9241.9|9231.9|9244.6|9234.6|9244.8|9234.8|9241.9|9231.9|7
1632899120000|2021-09-29 07:05:20|9245.3|9235.3|9247.1|9237.1|9248.1|9238.1|9245.3|9235.3|9
1632899130000|2021-09-29 07:05:30|9246.4|9236.4|9245.3|9235.3|9246.4|9236.4|9244.1|9234.1|9
1632899140000|2021-09-29 07:05:40|9245.5|9235.5|9242.1|9232.1|9246.5|9236.5|9242.1|9232.1|8
1632899150000|2021-09-29 07:05:50|9241.1|9231.1|9241.3|9231.3|9241.6|9231.6|9241|9231|9
1632899160000|2021-09-29 07:06:00|9241.1|9231.1|9236.4|9226.4|9241.3|9231.3|9235.5|9225.5|15
1632899170000|2021-09-29 07:06:10|9237.9|9227.9|9237.6|9227.6|9237.9|9227.9|9237.6|9227.6|2
1632899180000|2021-09-29 07:06:20|9237.9|9227.9|9241.5|9231.5|9241.8|9231.8|9237.9|9227.9|8
1632899190000|2021-09-29 07:06:30|9241.3|9231.3|9243.1|9233.1|9243.1|9233.1|9241|9231|15
1632899200000|2021-09-29 07:06:40|9242.9|9232.9|9243.3|9233.3|9244.1|9234.1|9242.9|9232.9|4
1632899210000|2021-09-29 07:06:50|9243.1|9233.1|9242|9232|9243.1|9233.1|9241.8|9231.8|8
1632899220000|2021-09-29 07:07:00|9241.8|9231.8|9237|9227|9241.8|9231.8|9236.9|9226.9|15
1632899230000|2021-09-29 07:07:10|9237.4|9227.4|9237.1|9227.1|9237.9|9227.9|9237|9227|13
1632899240000|2021-09-29 07:07:20|9237.4|9227.4|9237.9|9227.9|9237.9|9227.9|9237.1|9227.1|6
1632899250000|2021-09-29 07:07:30|9238.1|9228.1|9238.1|9228.1|9238.4|9228.4|9238.1|9228.1|3
1632899260000|2021-09-29 07:07:40|9238|9228|9237.3|9227.3|9238|9228|9237.3|9227.3|2
1632899270000|2021-09-29 07:07:50|9237.5|9227.5|9231.1|9221.1|9237.8|9227.8|9231.1|9221.1|12
1632899280000|2021-09-29 07:08:00|9231.4|9221.4|9227.1|9217.1|9232.6|9222.6|9227.1|9217.1|18
1632899290000|2021-09-29 07:08:10|9226.9|9216.9|9228.9|9218.9|9228.9|9218.9|9226.9|9216.9|7
1632899300000|2021-09-29 07:08:20|9228.6|9218.6|9228.5|9218.5|9228.6|9218.6|9228.1|9218.1|5
1632899310000|2021-09-29 07:08:30|9228.9|9218.9|9229.1|9219.1|9229.3|9219.3|9228.9|9218.9|5
1632899320000|2021-09-29 07:08:40|9229.3|9219.3|9230.8|9220.8|9230.8|9220.8|9229.3|9219.3|2
1632899330000|2021-09-29 07:08:50|9230.6|9220.6|9230|9220|9230.6|9220.6|9228.4|9218.4|11
1632899340000|2021-09-29 07:09:00|9230.3|9220.3|9232.3|9222.3|9232.3|9222.3|9230.3|9220.3|7
1632899350000|2021-09-29 07:09:10|9231.4|9221.4|9229.4|9219.4|9231.4|9221.4|9229.1|9219.1|9
1632899360000|2021-09-29 07:09:20|9227.8|9217.8|9226|9216|9227.8|9217.8|9225.8|9215.8|3
1632899370000|2021-09-29 07:09:30|9226.1|9216.1|9223.6|9213.6|9226.9|9216.9|9223.6|9213.6|5
1632899390000|2021-09-29 07:09:50|9223|9213|9222.9|9212.9|9223.3|9213.3|9222.8|9212.8|6
1632899400000|2021-09-29 07:10:00|9223|9213|9220.3|9210.3|9223|9213|9219.9|9209.9|14
1632899410000|2021-09-29 07:10:10|9220.4|9210.4|9219.9|9209.9|9220.4|9210.4|9218.5|9208.5|9
1632899430000|2021-09-29 07:10:30|9220.1|9210.1|9219.3|9209.3|9220.1|9210.1|9219.3|9209.3|9
1632899440000|2021-09-29 07:10:40|9218.9|9208.9|9221.6|9211.6|9221.6|9211.6|9218.9|9208.9|5
1632899450000|2021-09-29 07:10:50|9221.8|9211.8|9222.5|9212.5|9223.1|9213.1|9221.8|9211.8|7
1632899460000|2021-09-29 07:11:00|9222.1|9212.1|9219.5|9209.5|9222.1|9212.1|9219.5|9209.5|13
1632899470000|2021-09-29 07:11:10|9219.3|9209.3|9212.4|9202.4|9219.3|9209.3|9212.4|9202.4|8
1632899480000|2021-09-29 07:11:20|9212|9202|9211.8|9201.8|9212|9202|9210.5|9200.5|6
1632899490000|2021-09-29 07:11:30|9211.9|9201.9|9212.5|9202.5|9213.6|9203.6|9211.9|9201.9|9
1632899500000|2021-09-29 07:11:40|9211.8|9201.8|9211.8|9201.8|9213|9203|9211.5|9201.5|6
1632899510000|2021-09-29 07:11:50|9212.3|9202.3|9211.5|9201.5|9212.5|9202.5|9211.5|9201.5|5
1632899520000|2021-09-29 07:12:00|9211.8|9201.8|9213.8|9203.8|9213.8|9203.8|9211.8|9201.8|6
1632899540000|2021-09-29 07:12:20|9213.5|9203.5|9212.8|9202.8|9213.5|9203.5|9212|9202|5
1632899550000|2021-09-29 07:12:30|9213.3|9203.3|9212.8|9202.8|9213.3|9203.3|9212.4|9202.4|3
1632899560000|2021-09-29 07:12:40|9211.8|9201.8|9212.5|9202.5|9212.8|9202.8|9211.8|9201.8|4
1632899580000|2021-09-29 07:13:00|9211.6|9201.6|9207.5|9197.5|9211.6|9201.6|9207.5|9197.5|5
1632899590000|2021-09-29 07:13:10|9209|9199|9210.3|9200.3|9210.5|9200.5|9208.8|9198.8|7
1632899600000|2021-09-29 07:13:20|9211|9201|9212.8|9202.8|9212.8|9202.8|9211|9201|5
1632899610000|2021-09-29 07:13:30|9212.3|9202.3|9208.8|9198.8|9212.3|9202.3|9207.5|9197.5|8
1632899620000|2021-09-29 07:13:40|9209|9199|9208.5|9198.5|9209|9199|9208.5|9198.5|3
1632899630000|2021-09-29 07:13:50|9207.8|9197.8|9207.8|9197.8|9208|9198|9207.8|9197.8|3
1632899640000|2021-09-29 07:14:00|9208|9198|9195.3|9185.3|9208|9198|9195.3|9185.3|10
1632899650000|2021-09-29 07:14:10|9194.8|9184.8|9195|9185|9195.5|9185.5|9194.3|9184.3|7
1632899660000|2021-09-29 07:14:20|9194.5|9184.5|9195|9185|9196.8|9186.8|9194.3|9184.3|13
1632899670000|2021-09-29 07:14:30|9194.4|9184.4|9194.3|9184.3|9195.8|9185.8|9193.8|9183.8|14
1632899680000|2021-09-29 07:14:40|9194.5|9184.5|9196.5|9186.5|9196.5|9186.5|9194.5|9184.5|4
1632899690000|2021-09-29 07:14:50|9196.3|9186.3|9195|9185|9196.5|9186.5|9195|9185|6
1632899700000|2021-09-29 07:15:00|9195.3|9185.3|9191.8|9181.8|9195.5|9185.5|9191.8|9181.8|15
1632899710000|2021-09-29 07:15:10|9191.3|9181.3|9191.8|9181.8|9192.8|9182.8|9191.3|9181.3|6
1632899720000|2021-09-29 07:15:20|9191.5|9181.5|9192.3|9182.3|9194.5|9184.5|9191|9181|9
1632899730000|2021-09-29 07:15:30|9191.8|9181.8|9191.5|9181.5|9191.8|9181.8|9189.3|9179.3|10
1632899740000|2021-09-29 07:15:40|9191.8|9181.8|9197.5|9187.5|9197.5|9187.5|9191.8|9181.8|8
1632899750000|2021-09-29 07:15:50|9198.3|9188.3|9198|9188|9198.5|9188.5|9197|9187|9
1632899760000|2021-09-29 07:16:00|9197.8|9187.8|9192.5|9182.5|9197.8|9187.8|9192.5|9182.5|5
1632899770000|2021-09-29 07:16:10|9192.8|9182.8|9186.5|9176.5|9193|9183|9186.5|9176.5|4
1632899780000|2021-09-29 07:16:20|9186.3|9176.3|9181.4|9171.4|9186.3|9176.3|9174.5|9164.5|12
1632899790000|2021-09-29 07:16:30|9180.9|9170.9|9178.4|9168.4|9180.9|9170.9|9178.4|9168.4|5
1632899800000|2021-09-29 07:16:40|9175.9|9165.9|9174.1|9164.1|9175.9|9165.9|9174.1|9164.1|5
1632899810000|2021-09-29 07:16:50|9173.9|9163.9|9173.1|9163.1|9173.9|9163.9|9173.1|9163.1|3
1632899820000|2021-09-29 07:17:00|9173.4|9163.4|9176.9|9166.9|9176.9|9166.9|9173.4|9163.4|3
1632899830000|2021-09-29 07:17:10|9176.8|9166.8|9173.5|9163.5|9176.8|9166.8|9173.5|9163.5|7
1632899840000|2021-09-29 07:17:20|9174.3|9164.3|9178.9|9168.9|9178.9|9168.9|9174.3|9164.3|6
1632899850000|2021-09-29 07:17:30|9180.1|9170.1|9176.5|9166.5|9180.6|9170.6|9175.5|9165.5|14
1632899860000|2021-09-29 07:17:40|9176.3|9166.3|9173|9163|9176.5|9166.5|9173|9163|6
1632899870000|2021-09-29 07:17:50|9173.5|9163.5|9175.8|9165.8|9175.8|9165.8|9173.5|9163.5|6
1632899880000|2021-09-29 07:18:00|9179.5|9169.5|9179.3|9169.3|9179.5|9169.5|9177.8|9167.8|10
1632899900000|2021-09-29 07:18:20|9179.5|9169.5|9183.3|9173.3|9183.3|9173.3|9179.5|9169.5|7
1632899920000|2021-09-29 07:18:40|9183.5|9173.5|9183.4|9173.4|9188.8|9178.8|9183.4|9173.4|9
1632899930000|2021-09-29 07:18:50|9183.1|9173.1|9188.3|9178.3|9188.3|9178.3|9182.6|9172.6|8
1632899940000|2021-09-29 07:19:00|9188.5|9178.5|9190.3|9180.3|9190.8|9180.8|9187.5|9177.5|11
1632899950000|2021-09-29 07:19:10|9190.8|9180.8|9187|9177|9190.8|9180.8|9186.5|9176.5|7
1632899960000|2021-09-29 07:19:20|9187.3|9177.3|9187.5|9177.5|9187.5|9177.5|9187|9177|4
1632899970000|2021-09-29 07:19:30|9187.3|9177.3|9186|9176|9187.5|9177.5|9186|9176|6
1632899980000|2021-09-29 07:19:40|9185.8|9175.8|9184.3|9174.3|9185.8|9175.8|9184.3|9174.3|2
1632899990000|2021-09-29 07:19:50|9184.5|9174.5|9183.5|9173.5|9186|9176|9183.5|9173.5|5
1632900000000|2021-09-29 07:20:00|9183.8|9173.8|9183.8|9173.8|9184.3|9174.3|9183.8|9173.8|4
1632900010000|2021-09-29 07:20:10|9183.5|9173.5|9183|9173|9184|9174|9183|9173|10
1632900020000|2021-09-29 07:20:20|9183.5|9173.5|9186|9176|9186|9176|9183.5|9173.5|5
1632900030000|2021-09-29 07:20:30|9186.3|9176.3|9186.5|9176.5|9189|9179|9186.3|9176.3|6
1632900040000|2021-09-29 07:20:40|9186.8|9176.8|9188.3|9178.3|9188.3|9178.3|9185.5|9175.5|13
1632900050000|2021-09-29 07:20:50|9188|9178|9190.3|9180.3|9190.5|9180.5|9187.8|9177.8|11
1632900060000|2021-09-29 07:21:00|9190|9180|9190|9180|9190|9180|9188.8|9178.8|6
1632900080000|2021-09-29 07:21:20|9190.3|9180.3|9191.8|9181.8|9191.8|9181.8|9190|9180|10
1632900090000|2021-09-29 07:21:30|9192|9182|9192.8|9182.8|9193|9183|9192|9182|3
1632900100000|2021-09-29 07:21:40|9193|9183|9193.5|9183.5|9193.5|9183.5|9193|9183|2
1632900110000|2021-09-29 07:21:50|9192.5|9182.5|9192.5|9182.5|9192.8|9182.8|9192.3|9182.3|5
1632900120000|2021-09-29 07:22:00|9192.3|9182.3|9192|9182|9192.5|9182.5|9190|9180|12
1632900130000|2021-09-29 07:22:10|9192.5|9182.5|9193.8|9183.8|9193.8|9183.8|9192.5|9182.5|4
1632900140000|2021-09-29 07:22:20|9193.3|9183.3|9193.5|9183.5|9193.5|9183.5|9193.3|9183.3|4
1632900150000|2021-09-29 07:22:30|9193.3|9183.3|9193.3|9183.3|9193.5|9183.5|9193.3|9183.3|9
1632900160000|2021-09-29 07:22:40|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|1
1632900180000|2021-09-29 07:23:00|9193.3|9183.3|9193.3|9183.3|9193.3|9183.3|9193|9183|3
1632900190000|2021-09-29 07:23:10|9193.5|9183.5|9198.8|9188.8|9198.8|9188.8|9193.5|9183.5|5
1632900200000|2021-09-29 07:23:20|9199|9189|9196.8|9186.8|9199.3|9189.3|9196.8|9186.8|8
1632900210000|2021-09-29 07:23:30|9196.5|9186.5|9199.5|9189.5|9199.5|9189.5|9196.5|9186.5|5
1632900220000|2021-09-29 07:23:40|9200|9190|9199.5|9189.5|9200.8|9190.8|9199.5|9189.5|7
1632900230000|2021-09-29 07:23:50|9200|9190|9203|9193|9203|9193|9200|9190|6
1632900240000|2021-09-29 07:24:00|9204|9194|9205.3|9195.3|9205.3|9195.3|9204|9194|6
1632900250000|2021-09-29 07:24:10|9206|9196|9209.5|9199.5|9209.5|9199.5|9206|9196|5
1632900260000|2021-09-29 07:24:20|9209.8|9199.8|9205.8|9195.8|9210|9200|9205.3|9195.3|7
1632900270000|2021-09-29 07:24:30|9206|9196|9207.5|9197.5|9208|9198|9206|9196|4
1632900280000|2021-09-29 07:24:40|9207.8|9197.8|9209.3|9199.3|9209.5|9199.5|9207.8|9197.8|7
1632900290000|2021-09-29 07:24:50|9209|9199|9208.3|9198.3|9209.3|9199.3|9207.8|9197.8|6
1632900300000|2021-09-29 07:25:00|9208.5|9198.5|9212|9202|9212|9202|9208.5|9198.5|3
1632900310000|2021-09-29 07:25:10|9211.8|9201.8|9211.3|9201.3|9211.8|9201.8|9211|9201|6
1632900320000|2021-09-29 07:25:20|9211.5|9201.5|9216.3|9206.3|9216.3|9206.3|9211.3|9201.3|12
1632900330000|2021-09-29 07:25:30|9216.5|9206.5|9216.3|9206.3|9216.5|9206.5|9214.8|9204.8|6
1632900340000|2021-09-29 07:25:40|9216|9206|9213.8|9203.8|9216|9206|9213.8|9203.8|6
1632900350000|2021-09-29 07:25:50|9214.3|9204.3|9213|9203|9214.3|9204.3|9212|9202|7
1632900360000|2021-09-29 07:26:00|9213.5|9203.5|9214.8|9204.8|9214.8|9204.8|9213.5|9203.5|4
1632900370000|2021-09-29 07:26:10|9215.3|9205.3|9215|9205|9215.3|9205.3|9214.5|9204.5|6
1632900380000|2021-09-29 07:26:20|9215.3|9205.3|9214.5|9204.5|9216.5|9206.5|9214.5|9204.5|6
1632900390000|2021-09-29 07:26:30|9214.8|9204.8|9215|9205|9215|9205|9214|9204|6
1632900400000|2021-09-29 07:26:40|9215.5|9205.5|9215.8|9205.8|9215.8|9205.8|9214.5|9204.5|5
1632900410000|2021-09-29 07:26:50|9216.8|9206.8|9216.8|9206.8|9218|9208|9215.8|9205.8|9
1632900420000|2021-09-29 07:27:00|9216.5|9206.5|9216.3|9206.3|9216.5|9206.5|9214.5|9204.5|8
1632900430000|2021-09-29 07:27:10|9215.3|9205.3|9214.5|9204.5|9215.3|9205.3|9214.5|9204.5|2
1632900440000|2021-09-29 07:27:20|9214.3|9204.3|9214.8|9204.8|9215|9205|9213.3|9203.3|7
1632900450000|2021-09-29 07:27:30|9215|9205|9217.5|9207.5|9218.8|9208.8|9215|9205|14
1632900460000|2021-09-29 07:27:40|9217.3|9207.3|9216.3|9206.3|9217.3|9207.3|9215.5|9205.5|5
1632900470000|2021-09-29 07:27:50|9216|9206|9215.8|9205.8|9216|9206|9215.8|9205.8|2
1632900480000|2021-09-29 07:28:00|9216|9206|9218.3|9208.3|9218.3|9208.3|9216|9206|4
1632900490000|2021-09-29 07:28:10|9218|9208|9219.8|9209.8|9221.8|9211.8|9216|9206|7
1632900500000|2021-09-29 07:28:20|9220|9210|9221|9211|9221|9211|9220|9210|5
1632900510000|2021-09-29 07:28:30|9222|9212|9223.5|9213.5|9223.8|9213.8|9222|9212|9
1632900520000|2021-09-29 07:28:40|9223.3|9213.3|9223.3|9213.3|9223.3|9213.3|9222.3|9212.3|7
1632900540000|2021-09-29 07:29:00|9222|9212|9221|9211|9222|9212|9220.8|9210.8|5
1632900550000|2021-09-29 07:29:10|9221.3|9211.3|9221.8|9211.8|9223|9213|9221.3|9211.3|6
1632900560000|2021-09-29 07:29:20|9222|9212|9222.8|9212.8|9223.8|9213.8|9222|9212|7
1632900570000|2021-09-29 07:29:30|9223|9213|9223|9213|9223|9213|9223|9213|1
1632900580000|2021-09-29 07:29:40|9223.3|9213.3|9223|9213|9223.3|9213.3|9223|9213|2
1632900590000|2021-09-29 07:29:50|9223.3|9213.3|9223.3|9213.3|9224.5|9214.5|9223|9213|4
1632900600000|2021-09-29 07:30:00|9223.5|9213.5|9223|9213|9223.8|9213.8|9222.3|9212.3|8
1632900610000|2021-09-29 07:30:10|9223.3|9213.3|9223.5|9213.5|9224|9214|9223.3|9213.3|5
1632900620000|2021-09-29 07:30:20|9223.8|9213.8|9224|9214|9224|9214|9223.8|9213.8|2
1632900630000|2021-09-29 07:30:30|9224.3|9214.3|9227|9217|9229.8|9219.8|9224.3|9214.3|12
1632900640000|2021-09-29 07:30:40|9226.8|9216.8|9226|9216|9226.8|9216.8|9224.5|9214.5|6
1632900650000|2021-09-29 07:30:50|9225.5|9215.5|9225.5|9215.5|9225.5|9215.5|9225.5|9215.5|1
1632900660000|2021-09-29 07:31:00|9225.3|9215.3|9227.8|9217.8|9227.8|9217.8|9225|9215|8
1632900670000|2021-09-29 07:31:10|9228.3|9218.3|9230|9220|9230.8|9220.8|9228.3|9218.3|8
1632900680000|2021-09-29 07:31:20|9229.8|9219.8|9229.3|9219.3|9229.8|9219.8|9228.8|9218.8|3
1632900690000|2021-09-29 07:31:30|9229.5|9219.5|9230.3|9220.3|9232.3|9222.3|9229.5|9219.5|5
1632900700000|2021-09-29 07:31:40|9230|9220|9231.3|9221.3|9231.3|9221.3|9230|9220|4
1632900710000|2021-09-29 07:31:50|9231|9221|9236|9226|9236|9226|9231|9221|7
1632900720000|2021-09-29 07:32:00|9236.8|9226.8|9232.3|9222.3|9236.8|9226.8|9232.3|9222.3|9
1632900730000|2021-09-29 07:32:10|9232.5|9222.5|9233.5|9223.5|9235.3|9225.3|9232.5|9222.5|8
1632900740000|2021-09-29 07:32:20|9233|9223|9233.5|9223.5|9234|9224|9233|9223|9
1632900750000|2021-09-29 07:32:30|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|9232|9222|7
1632900760000|2021-09-29 07:32:40|9233.8|9223.8|9233.5|9223.5|9234.3|9224.3|9233.3|9223.3|9
1632900770000|2021-09-29 07:32:50|9233.8|9223.8|9232|9222|9233.8|9223.8|9232|9222|9
1632900780000|2021-09-29 07:33:00|9231|9221|9233.5|9223.5|9233.5|9223.5|9231|9221|5
1632900790000|2021-09-29 07:33:10|9233.8|9223.8|9234|9224|9237.3|9227.3|9233.8|9223.8|10
1632900800000|2021-09-29 07:33:20|9233.8|9223.8|9233.5|9223.5|9233.8|9223.8|9232.5|9222.5|9
1632900810000|2021-09-29 07:33:30|9233.8|9223.8|9234.5|9224.5|9237.5|9227.5|9233.3|9223.3|12
1632900820000|2021-09-29 07:33:40|9234.8|9224.8|9233.8|9223.8|9235|9225|9233.5|9223.5|10
1632900830000|2021-09-29 07:33:50|9234|9224|9235|9225|9236.8|9226.8|9234|9224|10
1632900840000|2021-09-29 07:34:00|9235.8|9225.8|9237.8|9227.8|9237.8|9227.8|9235.5|9225.5|6
1632900850000|2021-09-29 07:34:10|9237.5|9227.5|9237.3|9227.3|9237.5|9227.5|9237.3|9227.3|2
1632900860000|2021-09-29 07:34:20|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|1
1632900870000|2021-09-29 07:34:30|9237.8|9227.8|9242|9232|9242.8|9232.8|9237.8|9227.8|9
1632900880000|2021-09-29 07:34:40|9242.5|9232.5|9250|9240|9250|9240|9242.5|9232.5|9
1632900890000|2021-09-29 07:34:50|9249.8|9239.8|9250|9240|9250|9240|9249.8|9239.8|2
1632900900000|2021-09-29 07:35:00|9249.8|9239.8|9248|9238|9249.8|9239.8|9247.8|9237.8|7
1632900910000|2021-09-29 07:35:10|9247.8|9237.8|9249.3|9239.3|9251.3|9241.3|9247.8|9237.8|10
1632900920000|2021-09-29 07:35:20|9248|9238|9248.3|9238.3|9248.5|9238.5|9246.3|9236.3|6
1632900930000|2021-09-29 07:35:30|9247.5|9237.5|9248.8|9238.8|9248.8|9238.8|9247.5|9237.5|5
1632900940000|2021-09-29 07:35:40|9248.5|9238.5|9249|9239|9250.5|9240.5|9248.5|9238.5|10
1632900950000|2021-09-29 07:35:50|9248.5|9238.5|9248|9238|9248.5|9238.5|9247.8|9237.8|4
1632900960000|2021-09-29 07:36:00|9248.3|9238.3|9248.5|9238.5|9248.5|9238.5|9248.3|9238.3|2
1632900970000|2021-09-29 07:36:10|9248.3|9238.3|9248.5|9238.5|9248.8|9238.8|9247.5|9237.5|6
1632900980000|2021-09-29 07:36:20|9248.3|9238.3|9248|9238|9248.8|9238.8|9248|9238|8
1632900990000|2021-09-29 07:36:30|9248.5|9238.5|9248.3|9238.3|9248.5|9238.5|9248.3|9238.3|2
1632901000000|2021-09-29 07:36:40|9247.5|9237.5|9246.3|9236.3|9247.5|9237.5|9246.3|9236.3|6
1632901010000|2021-09-29 07:36:50|9245.8|9235.8|9244.5|9234.5|9245.8|9235.8|9243.5|9233.5|13
1632901020000|2021-09-29 07:37:00|9244.3|9234.3|9244.8|9234.8|9245.8|9235.8|9244.3|9234.3|5
1632901030000|2021-09-29 07:37:10|9244.5|9234.5|9233.5|9223.5|9244.5|9234.5|9233.5|9223.5|9
1632901040000|2021-09-29 07:37:20|9233.8|9223.8|9233.8|9223.8|9236|9226|9233.8|9223.8|7
1632901050000|2021-09-29 07:37:30|9234|9224|9234.5|9224.5|9234.8|9224.8|9234|9224|4
1632901060000|2021-09-29 07:37:40|9234.3|9224.3|9234|9224|9234.3|9224.3|9233.8|9223.8|3
1632901070000|2021-09-29 07:37:50|9234.3|9224.3|9234.5|9224.5|9234.5|9224.5|9234.3|9224.3|4
1632901080000|2021-09-29 07:38:00|9234.8|9224.8|9234.5|9224.5|9234.8|9224.8|9234.5|9224.5|4
1632901100000|2021-09-29 07:38:20|9233.8|9223.8|9233.5|9223.5|9233.8|9223.8|9232.5|9222.5|8
1632901110000|2021-09-29 07:38:30|9233.8|9223.8|9233.8|9223.8|9234.3|9224.3|9233.5|9223.5|8
1632901120000|2021-09-29 07:38:40|9233.5|9223.5|9240.3|9230.3|9240.3|9230.3|9233.5|9223.5|6
1632901130000|2021-09-29 07:38:50|9239.8|9229.8|9239.5|9229.5|9239.8|9229.8|9238|9228|10
1632901140000|2021-09-29 07:39:00|9240|9230|9243|9233|9243.8|9233.8|9240|9230|12
1632901150000|2021-09-29 07:39:10|9244|9234|9244.8|9234.8|9245.8|9235.8|9243.3|9233.3|6
1632901160000|2021-09-29 07:39:20|9244.5|9234.5|9242|9232|9244.5|9234.5|9241.8|9231.8|10
1632901170000|2021-09-29 07:39:30|9241.8|9231.8|9243|9233|9243|9233|9241.5|9231.5|4
1632901190000|2021-09-29 07:39:50|9242.5|9232.5|9241.8|9231.8|9242.5|9232.5|9241.8|9231.8|3
1632901200000|2021-09-29 07:40:00|9242|9232|9242.5|9232.5|9242.5|9232.5|9241.8|9231.8|4
1632901210000|2021-09-29 07:40:10|9242.3|9232.3|9242|9232|9242.3|9232.3|9242|9232|2
1632901230000|2021-09-29 07:40:30|9241.5|9231.5|9238.8|9228.8|9241.5|9231.5|9238.5|9228.5|5
1632901240000|2021-09-29 07:40:40|9239|9229|9243.5|9233.5|9244.5|9234.5|9239|9229|8
1632901250000|2021-09-29 07:40:50|9243.3|9233.3|9243.3|9233.3|9243.3|9233.3|9243.3|9233.3|1
1632901260000|2021-09-29 07:41:00|9243.5|9233.5|9244|9234|9244|9234|9243.5|9233.5|2
1632901270000|2021-09-29 07:41:10|9244.8|9234.8|9244|9234|9246.3|9236.3|9244|9234|10
1632901280000|2021-09-29 07:41:20|9243.5|9233.5|9243|9233|9243.5|9233.5|9243|9233|2
1632901300000|2021-09-29 07:41:40|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|1
1632901310000|2021-09-29 07:41:50|9241.3|9231.3|9240|9230|9241.3|9231.3|9239.8|9229.8|3
1632901320000|2021-09-29 07:42:00|9241|9231|9239.5|9229.5|9242.5|9232.5|9239.5|9229.5|8
1632901330000|2021-09-29 07:42:10|9239.8|9229.8|9239.3|9229.3|9239.8|9229.8|9238.8|9228.8|6
1632901340000|2021-09-29 07:42:20|9239|9229|9238.8|9228.8|9239|9229|9238.5|9228.5|3
1632901350000|2021-09-29 07:42:30|9238.3|9228.3|9236.8|9226.8|9238.3|9228.3|9236.3|9226.3|6
1632901360000|2021-09-29 07:42:40|9236.3|9226.3|9238.3|9228.3|9238.5|9228.5|9236.3|9226.3|5
1632901370000|2021-09-29 07:42:50|9238|9228|9234.1|9224.1|9238|9228|9234.1|9224.1|3
1632901380000|2021-09-29 07:43:00|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|1
1632901390000|2021-09-29 07:43:10|9234|9224|9233.8|9223.8|9234.1|9224.1|9233.5|9223.5|5
1632901400000|2021-09-29 07:43:20|9234|9224|9234|9224|9234|9224|9233.5|9223.5|5
1632901410000|2021-09-29 07:43:30|9234.5|9224.5|9237.5|9227.5|9237.5|9227.5|9234.5|9224.5|2
1632901420000|2021-09-29 07:43:40|9237.8|9227.8|9239.3|9229.3|9239.3|9229.3|9237.8|9227.8|8
1632901440000|2021-09-29 07:44:00|9239|9229|9236.8|9226.8|9239|9229|9236.3|9226.3|12
1632901450000|2021-09-29 07:44:10|9237|9227|9237|9227|9237|9227|9237|9227|1
1632901460000|2021-09-29 07:44:20|9237.3|9227.3|9237.5|9227.5|9237.8|9227.8|9237.3|9227.3|7
1632901470000|2021-09-29 07:44:30|9237.3|9227.3|9234.3|9224.3|9237.3|9227.3|9234.3|9224.3|4
1632901480000|2021-09-29 07:44:40|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|1
1632901500000|2021-09-29 07:45:00|9234.8|9224.8|9235|9225|9235|9225|9234.8|9224.8|2
1632901510000|2021-09-29 07:45:10|9234.8|9224.8|9234.3|9224.3|9234.8|9224.8|9234.3|9224.3|3
1632901520000|2021-09-29 07:45:20|9234|9224|9233.8|9223.8|9234|9224|9232.3|9222.3|4
1632901530000|2021-09-29 07:45:30|9232.8|9222.8|9232.3|9222.3|9233.3|9223.3|9232.3|9222.3|8
1632901540000|2021-09-29 07:45:40|9232.5|9222.5|9233.8|9223.8|9233.8|9223.8|9232.5|9222.5|3
1632901550000|2021-09-29 07:45:50|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|1
1632901560000|2021-09-29 07:46:00|9233|9223|9230.5|9220.5|9233|9223|9230.5|9220.5|8
1632901570000|2021-09-29 07:46:10|9230.8|9220.8|9232|9222|9232.5|9222.5|9230.8|9220.8|6
1632901580000|2021-09-29 07:46:20|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|1
1632901590000|2021-09-29 07:46:30|9231.5|9221.5|9229.3|9219.3|9231.5|9221.5|9229.3|9219.3|4
1632901600000|2021-09-29 07:46:40|9228|9218|9228.8|9218.8|9228.8|9218.8|9228|9218|3
1632901630000|2021-09-29 07:47:10|9228.5|9218.5|9228|9218|9228.5|9218.5|9228|9218|3
1632901640000|2021-09-29 07:47:20|9228.3|9218.3|9229.8|9219.8|9230|9220|9228.3|9218.3|4
1632901650000|2021-09-29 07:47:30|9230|9220|9230|9220|9230|9220|9230|9220|1
1632901660000|2021-09-29 07:47:40|9230.5|9220.5|9234.8|9224.8|9234.8|9224.8|9230.5|9220.5|10
1632901670000|2021-09-29 07:47:50|9234.3|9224.3|9233|9223|9234.3|9224.3|9233|9223|2
1632901680000|2021-09-29 07:48:00|9233.5|9223.5|9231|9221|9234|9224|9231|9221|6
1632901690000|2021-09-29 07:48:10|9232.3|9222.3|9232|9222|9232.5|9222.5|9232|9222|4
1632901700000|2021-09-29 07:48:20|9232.3|9222.3|9232.8|9222.8|9233.3|9223.3|9232.3|9222.3|7
1632901710000|2021-09-29 07:48:30|9232.5|9222.5|9229.8|9219.8|9232.5|9222.5|9229.8|9219.8|8
1632901720000|2021-09-29 07:48:40|9229.3|9219.3|9230.5|9220.5|9230.5|9220.5|9229.3|9219.3|3
1632901730000|2021-09-29 07:48:50|9230.8|9220.8|9231.3|9221.3|9231.8|9221.8|9230.8|9220.8|11
1632901740000|2021-09-29 07:49:00|9231|9221|9232.8|9222.8|9233.3|9223.3|9230.3|9220.3|12
1632901750000|2021-09-29 07:49:10|9232.3|9222.3|9232.3|9222.3|9233.5|9223.5|9232.3|9222.3|5
1632901760000|2021-09-29 07:49:20|9232.8|9222.8|9232.3|9222.3|9232.8|9222.8|9232.3|9222.3|2
1632901770000|2021-09-29 07:49:30|9231.8|9221.8|9232.3|9222.3|9232.3|9222.3|9231.8|9221.8|2
1632901780000|2021-09-29 07:49:40|9232|9222|9226.5|9216.5|9232|9222|9226.5|9216.5|7
1632901790000|2021-09-29 07:49:50|9226.3|9216.3|9224.5|9214.5|9226.3|9216.3|9224.5|9214.5|4
1632901800000|2021-09-29 07:50:00|9225.3|9215.3|9226.5|9216.5|9226.5|9216.5|9225.3|9215.3|7
1632901810000|2021-09-29 07:50:10|9226.8|9216.8|9226.3|9216.3|9227.3|9217.3|9226.3|9216.3|3
1632901820000|2021-09-29 07:50:20|9226.5|9216.5|9229|9219|9229.3|9219.3|9226.5|9216.5|6
1632901830000|2021-09-29 07:50:30|9229.3|9219.3|9232|9222|9232.3|9222.3|9228.8|9218.8|10
1632901840000|2021-09-29 07:50:40|9231.8|9221.8|9231|9221|9232|9222|9231|9221|5
1632901850000|2021-09-29 07:50:50|9231.3|9221.3|9232.3|9222.3|9232.3|9222.3|9231.3|9221.3|2
1632901860000|2021-09-29 07:51:00|9232|9222|9232|9222|9233.3|9223.3|9232|9222|7
1632901870000|2021-09-29 07:51:10|9232.3|9222.3|9231|9221|9232.3|9222.3|9231|9221|4
1632901880000|2021-09-29 07:51:20|9231.5|9221.5|9231.8|9221.8|9232.8|9222.8|9231.5|9221.5|6
1632901890000|2021-09-29 07:51:30|9232.3|9222.3|9231.5|9221.5|9232.3|9222.3|9231.5|9221.5|3
1632901900000|2021-09-29 07:51:40|9231.3|9221.3|9233.3|9223.3|9233.3|9223.3|9231.3|9221.3|5
1632901910000|2021-09-29 07:51:50|9233|9223|9232.8|9222.8|9233|9223|9232.8|9222.8|2
1632901920000|2021-09-29 07:52:00|9232.5|9222.5|9231.5|9221.5|9232.5|9222.5|9231.5|9221.5|2
1632901940000|2021-09-29 07:52:20|9231.3|9221.3|9229.8|9219.8|9231.3|9221.3|9229.3|9219.3|7
1632901950000|2021-09-29 07:52:30|9230.5|9220.5|9228.3|9218.3|9230.5|9220.5|9228.3|9218.3|4
1632901960000|2021-09-29 07:52:40|9228|9218|9227|9217|9228.3|9218.3|9227|9217|7
1632901970000|2021-09-29 07:52:50|9226.5|9216.5|9227.5|9217.5|9228|9218|9226.5|9216.5|7
1632901980000|2021-09-29 07:53:00|9227.3|9217.3|9227|9217|9227.5|9217.5|9226.3|9216.3|9
1632901990000|2021-09-29 07:53:10|9226.3|9216.3|9225|9215|9227.3|9217.3|9225|9215|10
1632902000000|2021-09-29 07:53:20|9225.3|9215.3|9225.5|9215.5|9225.5|9215.5|9225.3|9215.3|2
1632902010000|2021-09-29 07:53:30|9225.3|9215.3|9223.3|9213.3|9225.3|9215.3|9223.3|9213.3|3
1632902040000|2021-09-29 07:54:00|9223.8|9213.8|9223.8|9213.8|9227|9217|9223.8|9213.8|5
1632902050000|2021-09-29 07:54:10|9223.5|9213.5|9223.3|9213.3|9223.5|9213.5|9223.3|9213.3|2
1632902070000|2021-09-29 07:54:30|9223.5|9213.5|9224|9214|9224|9214|9223.5|9213.5|2
1632902080000|2021-09-29 07:54:40|9223.8|9213.8|9223.3|9213.3|9224|9214|9223|9213|5
1632902090000|2021-09-29 07:54:50|9222.8|9212.8|9222|9212|9222.8|9212.8|9222|9212|3
1632902100000|2021-09-29 07:55:00|9221.8|9211.8|9221|9211|9221.8|9211.8|9221|9211|2
1632902120000|2021-09-29 07:55:20|9221.5|9211.5|9224.3|9214.3|9224.3|9214.3|9221.5|9211.5|4
1632902130000|2021-09-29 07:55:30|9223.5|9213.5|9224.5|9214.5|9224.5|9214.5|9222.8|9212.8|3
1632902140000|2021-09-29 07:55:40|9225.3|9215.3|9229|9219|9229.3|9219.3|9225.3|9215.3|9
1632902150000|2021-09-29 07:55:50|9229.5|9219.5|9230.5|9220.5|9230.5|9220.5|9229.5|9219.5|3
1632902160000|2021-09-29 07:56:00|9229|9219|9225.8|9215.8|9229|9219|9225.8|9215.8|3
1632902170000|2021-09-29 07:56:10|9226|9216|9225.3|9215.3|9227.5|9217.5|9225.3|9215.3|9
1632902180000|2021-09-29 07:56:20|9224.3|9214.3|9223.8|9213.8|9224.3|9214.3|9223.8|9213.8|2
1632902200000|2021-09-29 07:56:40|9223.5|9213.5|9223.3|9213.3|9223.5|9213.5|9223.3|9213.3|2
1632902210000|2021-09-29 07:56:50|9223.5|9213.5|9223.3|9213.3|9224.3|9214.3|9223.3|9213.3|4
1632902230000|2021-09-29 07:57:10|9223|9213|9221.5|9211.5|9223|9213|9221.5|9211.5|3
1632902240000|2021-09-29 07:57:20|9222|9212|9222.5|9212.5|9222.5|9212.5|9222|9212|3
1632902250000|2021-09-29 07:57:30|9221.8|9211.8|9222.3|9212.3|9223.3|9213.3|9221.8|9211.8|5
1632902260000|2021-09-29 07:57:40|9222.8|9212.8|9223.8|9213.8|9223.8|9213.8|9222.8|9212.8|4
1632902270000|2021-09-29 07:57:50|9224|9214|9224.5|9214.5|9225.3|9215.3|9224|9214|7
1632902280000|2021-09-29 07:58:00|9224.8|9214.8|9225|9215|9225.3|9215.3|9224.8|9214.8|3
1632902290000|2021-09-29 07:58:10|9224.5|9214.5|9222.5|9212.5|9224.5|9214.5|9222.5|9212.5|3
1632902310000|2021-09-29 07:58:30|9223|9213|9222.8|9212.8|9223|9213|9222.8|9212.8|2
1632902320000|2021-09-29 07:58:40|9222.5|9212.5|9222.5|9212.5|9222.8|9212.8|9221.8|9211.8|7
1632902330000|2021-09-29 07:58:50|9222|9212|9221.5|9211.5|9222|9212|9221.5|9211.5|2
1632902340000|2021-09-29 07:59:00|9221.3|9211.3|9221.8|9211.8|9221.8|9211.8|9221.3|9211.3|3
1632902380000|2021-09-29 07:59:40|9221.5|9211.5|9220.8|9210.8|9221.5|9211.5|9220.8|9210.8|2
1632902390000|2021-09-29 07:59:50|9220.5|9210.5|9220.5|9210.5|9220.5|9210.5|9220.5|9210.5|1
1632902400000|2021-09-29 08:00:00|9220.8|9210.8|9221|9211|9222|9212|9220.8|9210.8|4
1632902410000|2021-09-29 08:00:10|9220.8|9210.8|9220.5|9210.5|9220.8|9210.8|9220|9210|4
1632902430000|2021-09-29 08:00:30|9219.8|9209.8|9218|9208|9219.8|9209.8|9218|9208|4
1632902440000|2021-09-29 08:00:40|9218.3|9208.3|9219.8|9209.8|9219.8|9209.8|9218.3|9208.3|4
1632902450000|2021-09-29 08:00:50|9220|9210|9222|9212|9222|9212|9219.3|9209.3|6
1632902460000|2021-09-29 08:01:00|9222.5|9212.5|9227|9217|9227|9217|9222.3|9212.3|7
1632902470000|2021-09-29 08:01:10|9227.5|9217.5|9230.8|9220.8|9230.8|9220.8|9227.5|9217.5|10
1632902480000|2021-09-29 08:01:20|9231|9221|9232|9222|9232.3|9222.3|9230.5|9220.5|8
1632902490000|2021-09-29 08:01:30|9232.3|9222.3|9236|9226|9236|9226|9232|9222|13
1632902500000|2021-09-29 08:01:40|9235.8|9225.8|9235.5|9225.5|9236.3|9226.3|9235.5|9225.5|5
1632902510000|2021-09-29 08:01:50|9235.8|9225.8|9238.5|9228.5|9238.5|9228.5|9235.8|9225.8|6
1632902520000|2021-09-29 08:02:00|9239|9229|9241|9231|9241.5|9231.5|9239|9229|6
1632902550000|2021-09-29 08:02:30|9240.3|9230.3|9236.8|9226.8|9240.3|9230.3|9236.8|9226.8|2
1632902560000|2021-09-29 08:02:40|9237|9227|9237.5|9227.5|9237.5|9227.5|9237|9227|13
1632902570000|2021-09-29 08:02:50|9237.3|9227.3|9236.3|9226.3|9237.3|9227.3|9232.8|9222.8|9
1632902580000|2021-09-29 08:03:00|9235.8|9225.8|9233.8|9223.8|9235.8|9225.8|9233|9223|6
1632902590000|2021-09-29 08:03:10|9234.3|9224.3|9238|9228|9238|9228|9233.3|9223.3|5
1632902600000|2021-09-29 08:03:20|9237.8|9227.8|9236.3|9226.3|9237.8|9227.8|9236.3|9226.3|2
1632902620000|2021-09-29 08:03:40|9236.5|9226.5|9237|9227|9237.5|9227.5|9236.5|9226.5|4
1632902630000|2021-09-29 08:03:50|9237.3|9227.3|9237.8|9227.8|9237.8|9227.8|9237.3|9227.3|3
1632902640000|2021-09-29 08:04:00|9237.5|9227.5|9237|9227|9237.5|9227.5|9236.3|9226.3|6
1632902670000|2021-09-29 08:04:30|9236.5|9226.5|9236.3|9226.3|9236.5|9226.5|9236.3|9226.3|2
1632902680000|2021-09-29 08:04:40|9236|9226|9236.8|9226.8|9236.8|9226.8|9235.8|9225.8|4
1632902690000|2021-09-29 08:04:50|9236.5|9226.5|9236.3|9226.3|9236.5|9226.5|9236.3|9226.3|2
1632902700000|2021-09-29 08:05:00|9235.8|9225.8|9234.8|9224.8|9235.8|9225.8|9234.8|9224.8|3
1632902710000|2021-09-29 08:05:10|9235|9225|9237.3|9227.3|9237.5|9227.5|9235|9225|9
1632902720000|2021-09-29 08:05:20|9236.3|9226.3|9239.3|9229.3|9239.5|9229.5|9236.3|9226.3|11
1632902730000|2021-09-29 08:05:30|9239.5|9229.5|9241|9231|9241.8|9231.8|9239.5|9229.5|5
1632902740000|2021-09-29 08:05:40|9241.3|9231.3|9239.5|9229.5|9241.3|9231.3|9239.5|9229.5|5
1632902750000|2021-09-29 08:05:50|9239.3|9229.3|9239.8|9229.8|9239.8|9229.8|9237.8|9227.8|5
1632902760000|2021-09-29 08:06:00|9239.3|9229.3|9242.3|9232.3|9242.5|9232.5|9237.5|9227.5|7
1632902770000|2021-09-29 08:06:10|9242|9232|9242.5|9232.5|9242.5|9232.5|9242|9232|2
1632902790000|2021-09-29 08:06:30|9242|9232|9241.8|9231.8|9242|9232|9241.8|9231.8|2
1632902800000|2021-09-29 08:06:40|9242|9232|9242.5|9232.5|9242.5|9232.5|9242|9232|2
1632902810000|2021-09-29 08:06:50|9242.8|9232.8|9243|9233|9243|9233|9242.8|9232.8|2
1632902840000|2021-09-29 08:07:20|9243.9|9233.9|9244.5|9234.5|9244.5|9234.5|9243.9|9233.9|4
1632902850000|2021-09-29 08:07:30|9244.8|9234.8|9245.6|9235.6|9245.6|9235.6|9244.8|9234.8|5
1632902860000|2021-09-29 08:07:40|9245.8|9235.8|9244.5|9234.5|9245.8|9235.8|9244|9234|6
1632902870000|2021-09-29 08:07:50|9244.3|9234.3|9245|9235|9245.3|9235.3|9244.3|9234.3|4
1632902880000|2021-09-29 08:08:00|9244.8|9234.8|9245|9235|9245|9235|9244.8|9234.8|2
1632902900000|2021-09-29 08:08:20|9244.3|9234.3|9244.5|9234.5|9245.3|9235.3|9244.3|9234.3|6
1632902910000|2021-09-29 08:08:30|9244.8|9234.8|9245|9235|9246.3|9236.3|9244.8|9234.8|4
1632902930000|2021-09-29 08:08:50|9245.3|9235.3|9246.3|9236.3|9246.5|9236.5|9245.3|9235.3|5
1632902940000|2021-09-29 08:09:00|9247|9237|9249.8|9239.8|9249.8|9239.8|9246.8|9236.8|9
1632902950000|2021-09-29 08:09:10|9250.8|9240.8|9256.3|9246.3|9256.3|9246.3|9250.8|9240.8|11
1632902960000|2021-09-29 08:09:20|9257|9247|9258.8|9248.8|9259|9249|9256|9246|7
1632902970000|2021-09-29 08:09:30|9259|9249|9257|9247|9259|9249|9257|9247|3
1632902980000|2021-09-29 08:09:40|9256|9246|9254.3|9244.3|9256|9246|9253.9|9243.9|4
1632902990000|2021-09-29 08:09:50|9254.8|9244.8|9255|9245|9255|9245|9254.8|9244.8|2
1632903000000|2021-09-29 08:10:00|9255.3|9245.3|9255.5|9245.5|9255.5|9245.5|9255.3|9245.3|2
1632903010000|2021-09-29 08:10:10|9256|9246|9256.3|9246.3|9256.3|9246.3|9256|9246|6
1632903020000|2021-09-29 08:10:20|9256|9246|9259|9249|9259|9249|9255.3|9245.3|5
1632903030000|2021-09-29 08:10:30|9258.3|9248.3|9257|9247|9258.3|9248.3|9257|9247|2
1632903040000|2021-09-29 08:10:40|9257.5|9247.5|9256.5|9246.5|9257.5|9247.5|9256.3|9246.3|4
1632903050000|2021-09-29 08:10:50|9256.8|9246.8|9257|9247|9257|9247|9256.8|9246.8|2
1632903070000|2021-09-29 08:11:10|9256.3|9246.3|9256.3|9246.3|9256.3|9246.3|9256.3|9246.3|1
1632903090000|2021-09-29 08:11:30|9256.8|9246.8|9258.3|9248.3|9258.3|9248.3|9256.8|9246.8|5
1632903100000|2021-09-29 08:11:40|9258|9248|9258.5|9248.5|9258.5|9248.5|9258|9248|2
1632903110000|2021-09-29 08:11:50|9258|9248|9258.5|9248.5|9258.5|9248.5|9258|9248|3
1632903120000|2021-09-29 08:12:00|9258|9248|9256|9246|9258|9248|9255.8|9245.8|7
1632903130000|2021-09-29 08:12:10|9256.3|9246.3|9259|9249|9259|9249|9256.3|9246.3|5
1632903140000|2021-09-29 08:12:20|9259.8|9249.8|9260.5|9250.5|9261.3|9251.3|9259.8|9249.8|6
1632903150000|2021-09-29 08:12:30|9260.8|9250.8|9262.5|9252.5|9264|9254|9260.8|9250.8|6
1632903160000|2021-09-29 08:12:40|9262.3|9252.3|9263.3|9253.3|9263.3|9253.3|9262.3|9252.3|3
1632903170000|2021-09-29 08:12:50|9263.5|9253.5|9261.8|9251.8|9263.5|9253.5|9261.8|9251.8|5
1632903180000|2021-09-29 08:13:00|9261.3|9251.3|9260.5|9250.5|9261.3|9251.3|9260.5|9250.5|2
1632903190000|2021-09-29 08:13:10|9260.8|9250.8|9261|9251|9261.3|9251.3|9260.8|9250.8|6
1632903200000|2021-09-29 08:13:20|9261.3|9251.3|9262.5|9252.5|9262.5|9252.5|9261|9251|4
1632903220000|2021-09-29 08:13:40|9262.3|9252.3|9263.3|9253.3|9263.3|9253.3|9262.3|9252.3|5
1632903230000|2021-09-29 08:13:50|9263|9253|9262.8|9252.8|9263|9253|9262.8|9252.8|2
1632903240000|2021-09-29 08:14:00|9262.3|9252.3|9263|9253|9263|9253|9261.8|9251.8|5
1632903250000|2021-09-29 08:14:10|9263.3|9253.3|9262|9252|9263.3|9253.3|9262|9252|3
1632903260000|2021-09-29 08:14:20|9261.8|9251.8|9261.3|9251.3|9261.8|9251.8|9261.3|9251.3|2
1632903270000|2021-09-29 08:14:30|9261|9251|9259.3|9249.3|9261|9251|9259.3|9249.3|9
1632903280000|2021-09-29 08:14:40|9259|9249|9258|9248|9259.5|9249.5|9257.8|9247.8|7
1632903290000|2021-09-29 08:14:50|9258.3|9248.3|9258.5|9248.5|9258.5|9248.5|9258.3|9248.3|2
1632903300000|2021-09-29 08:15:00|9258.8|9248.8|9258.3|9248.3|9258.8|9248.8|9258.3|9248.3|2
1632903310000|2021-09-29 08:15:10|9257.8|9247.8|9259.3|9249.3|9259.3|9249.3|9257.5|9247.5|4
1632903320000|2021-09-29 08:15:20|9259|9249|9260.8|9250.8|9262.5|9252.5|9258|9248|9
1632903330000|2021-09-29 08:15:30|9260.5|9250.5|9259.8|9249.8|9260.5|9250.5|9259.8|9249.8|3
1632903340000|2021-09-29 08:15:40|9260|9250|9261.3|9251.3|9261.5|9251.5|9260|9250|7
1632903350000|2021-09-29 08:15:50|9261.5|9251.5|9262.5|9252.5|9262.5|9252.5|9260.5|9250.5|7
1632903370000|2021-09-29 08:16:10|9262.8|9252.8|9263.8|9253.8|9263.8|9253.8|9262.8|9252.8|2
1632903380000|2021-09-29 08:16:20|9263.5|9253.5|9262.3|9252.3|9263.5|9253.5|9261.8|9251.8|4
1632903390000|2021-09-29 08:16:30|9262|9252|9261.8|9251.8|9262|9252|9261.8|9251.8|2
1632903400000|2021-09-29 08:16:40|9261.5|9251.5|9259.8|9249.8|9261.5|9251.5|9259.8|9249.8|5
1632903410000|2021-09-29 08:16:50|9259.3|9249.3|9259.5|9249.5|9259.5|9249.5|9258.5|9248.5|4
1632903420000|2021-09-29 08:17:00|9259.3|9249.3|9257|9247|9259.5|9249.5|9257|9247|6
1632903430000|2021-09-29 08:17:10|9257.3|9247.3|9258.5|9248.5|9258.5|9248.5|9257.3|9247.3|2
1632903440000|2021-09-29 08:17:20|9259|9249|9258|9248|9259.5|9249.5|9257.8|9247.8|12
1632903450000|2021-09-29 08:17:30|9258.3|9248.3|9257.3|9247.3|9258.3|9248.3|9257.3|9247.3|5
1632903460000|2021-09-29 08:17:40|9257.5|9247.5|9260|9250|9260|9250|9257.5|9247.5|4
1632903470000|2021-09-29 08:17:50|9259.8|9249.8|9258.8|9248.8|9259.8|9249.8|9258.8|9248.8|6
1632903480000|2021-09-29 08:18:00|9259|9249|9259|9249|9260|9250|9258.8|9248.8|6
1632903490000|2021-09-29 08:18:10|9258.8|9248.8|9260|9250|9260|9250|9258|9248|7
1632903500000|2021-09-29 08:18:20|9260.3|9250.3|9263.3|9253.3|9263.3|9253.3|9260.3|9250.3|4
1632903510000|2021-09-29 08:18:30|9263.5|9253.5|9262.8|9252.8|9263.5|9253.5|9262.8|9252.8|3
1632903520000|2021-09-29 08:18:40|9262.5|9252.5|9261.8|9251.8|9262.5|9252.5|9261.5|9251.5|5
1632903530000|2021-09-29 08:18:50|9262|9252|9263|9253|9263|9253|9262|9252|4
1632903540000|2021-09-29 08:19:00|9263.5|9253.5|9264.8|9254.8|9265.8|9255.8|9263.5|9253.5|4
1632903550000|2021-09-29 08:19:10|9264.5|9254.5|9263.5|9253.5|9264.8|9254.8|9263.3|9253.3|8
1632903560000|2021-09-29 08:19:20|9263.3|9253.3|9263.5|9253.5|9264.3|9254.3|9263|9253|10
1632903570000|2021-09-29 08:19:30|9263.3|9253.3|9262.3|9252.3|9263.3|9253.3|9262.3|9252.3|3
1632903580000|2021-09-29 08:19:40|9262.5|9252.5|9262.3|9252.3|9262.5|9252.5|9262.3|9252.3|2
1632903590000|2021-09-29 08:19:50|9262.5|9252.5|9259.8|9249.8|9262.5|9252.5|9259.8|9249.8|4
1632903600000|2021-09-29 08:20:00|9259.5|9249.5|9258|9248|9259.5|9249.5|9257.5|9247.5|8
1632903610000|2021-09-29 08:20:10|9257.8|9247.8|9259|9249|9259|9249|9257.8|9247.8|4
1632903620000|2021-09-29 08:20:20|9259.8|9249.8|9259|9249|9260|9250|9259|9249|4
1632903630000|2021-09-29 08:20:30|9258.8|9248.8|9256.3|9246.3|9258.8|9248.8|9256.3|9246.3|9
1632903640000|2021-09-29 08:20:40|9256.8|9246.8|9256|9246|9256.8|9246.8|9256|9246|4
1632903650000|2021-09-29 08:20:50|9254.8|9244.8|9253.8|9243.8|9255|9245|9253.8|9243.8|10
1632903660000|2021-09-29 08:21:00|9254.3|9244.3|9254.5|9244.5|9254.8|9244.8|9254.3|9244.3|4
1632903680000|2021-09-29 08:21:20|9255|9245|9257.3|9247.3|9257.3|9247.3|9255|9245|4
1632903690000|2021-09-29 08:21:30|9256.8|9246.8|9256.8|9246.8|9256.8|9246.8|9256|9246|6
1632903710000|2021-09-29 08:21:50|9256.3|9246.3|9253.5|9243.5|9256.3|9246.3|9253.5|9243.5|4
1632903720000|2021-09-29 08:22:00|9253.8|9243.8|9255.8|9245.8|9255.8|9245.8|9253.8|9243.8|4
1632903730000|2021-09-29 08:22:10|9255.5|9245.5|9256.8|9246.8|9256.8|9246.8|9255.3|9245.3|6
1632903740000|2021-09-29 08:22:20|9257.3|9247.3|9257.8|9247.8|9257.8|9247.8|9256.8|9246.8|7
1632903760000|2021-09-29 08:22:40|9258|9248|9256.5|9246.5|9258.5|9248.5|9256.5|9246.5|5
1632903770000|2021-09-29 08:22:50|9255.6|9245.6|9255.8|9245.8|9255.8|9245.8|9255.3|9245.3|3
1632903780000|2021-09-29 08:23:00|9255.5|9245.5|9255.5|9245.5|9255.5|9245.5|9255.5|9245.5|1
1632903790000|2021-09-29 08:23:10|9255.3|9245.3|9254.3|9244.3|9255.3|9245.3|9253.8|9243.8|6
1632903800000|2021-09-29 08:23:20|9254|9244|9252.3|9242.3|9254|9244|9252.3|9242.3|7
1632903810000|2021-09-29 08:23:30|9252|9242|9250|9240|9252|9242|9250|9240|9
1632903820000|2021-09-29 08:23:40|9250.3|9240.3|9250.3|9240.3|9250.5|9240.5|9249.8|9239.8|6
1632903830000|2021-09-29 08:23:50|9250|9240|9250|9240|9250|9240|9250|9240|1
1632903840000|2021-09-29 08:24:00|9250.3|9240.3|9250.5|9240.5|9251|9241|9250.3|9240.3|4
1632903860000|2021-09-29 08:24:20|9250|9240|9250.3|9240.3|9250.3|9240.3|9249.5|9239.5|4
1632903870000|2021-09-29 08:24:30|9250|9240|9249.5|9239.5|9250|9240|9249.3|9239.3|4
1632903880000|2021-09-29 08:24:40|9249.8|9239.8|9250.3|9240.3|9250.3|9240.3|9249.8|9239.8|2
1632903890000|2021-09-29 08:24:50|9250.5|9240.5|9250.8|9240.8|9251.8|9241.8|9250.5|9240.5|4
1632903900000|2021-09-29 08:25:00|9251.5|9241.5|9251.3|9241.3|9251.5|9241.5|9250.8|9240.8|4
1632903910000|2021-09-29 08:25:10|9251|9241|9251.3|9241.3|9251.3|9241.3|9251|9241|4
1632903950000|2021-09-29 08:25:50|9250.8|9240.8|9247.5|9237.5|9250.8|9240.8|9247.5|9237.5|3
1632903960000|2021-09-29 08:26:00|9247.8|9237.8|9247.3|9237.3|9247.8|9237.8|9247.3|9237.3|7
1632903970000|2021-09-29 08:26:10|9247.5|9237.5|9249.3|9239.3|9249.3|9239.3|9247.5|9237.5|4
1632903980000|2021-09-29 08:26:20|9249|9239|9249.5|9239.5|9249.5|9239.5|9249|9239|2
1632903990000|2021-09-29 08:26:30|9249.3|9239.3|9249.8|9239.8|9250.3|9240.3|9248|9238|7
1632904000000|2021-09-29 08:26:40|9250|9240|9250.5|9240.5|9250.8|9240.8|9250|9240|4
1632904010000|2021-09-29 08:26:50|9250.3|9240.3|9248.8|9238.8|9250.3|9240.3|9248.8|9238.8|3
1632904020000|2021-09-29 08:27:00|9249|9239|9250|9240|9250|9240|9249|9239|3
1632904050000|2021-09-29 08:27:30|9250.5|9240.5|9251|9241|9251|9241|9250.5|9240.5|2
1632904060000|2021-09-29 08:27:40|9251.3|9241.3|9256|9246|9256|9246|9251.3|9241.3|7
1632904070000|2021-09-29 08:27:50|9254.8|9244.8|9256.5|9246.5|9257.3|9247.3|9254.8|9244.8|9
1632904080000|2021-09-29 08:28:00|9256.3|9246.3|9253.3|9243.3|9256.3|9246.3|9253.3|9243.3|6
1632904090000|2021-09-29 08:28:10|9253|9243|9252.5|9242.5|9253|9243|9251.5|9241.5|7
1632904100000|2021-09-29 08:28:20|9252.3|9242.3|9252.3|9242.3|9252.3|9242.3|9252|9242|3
1632904120000|2021-09-29 08:28:40|9252.8|9242.8|9253.5|9243.5|9253.5|9243.5|9252.8|9242.8|3
1632904140000|2021-09-29 08:29:00|9253.8|9243.8|9258.3|9248.3|9258.3|9248.3|9253.8|9243.8|6
1632904150000|2021-09-29 08:29:10|9258.5|9248.5|9256.8|9246.8|9258.8|9248.8|9256.8|9246.8|5
1632904170000|2021-09-29 08:29:30|9256.5|9246.5|9256.8|9246.8|9256.8|9246.8|9256.3|9246.3|3
1632904180000|2021-09-29 08:29:40|9256.5|9246.5|9256.5|9246.5|9256.5|9246.5|9256.5|9246.5|1
1632904190000|2021-09-29 08:29:50|9255.5|9245.5|9252.8|9242.8|9255.5|9245.5|9252.8|9242.8|5
1632904200000|2021-09-29 08:30:00|9253|9243|9251.5|9241.5|9253|9243|9251.3|9241.3|5
1632904210000|2021-09-29 08:30:10|9251.3|9241.3|9251.3|9241.3|9251.8|9241.8|9251.3|9241.3|9
1632904220000|2021-09-29 08:30:20|9251.5|9241.5|9250.8|9240.8|9251.5|9241.5|9250.8|9240.8|3
1632904230000|2021-09-29 08:30:30|9248.8|9238.8|9247.5|9237.5|9248.8|9238.8|9247.5|9237.5|6
1632904240000|2021-09-29 08:30:40|9247.8|9237.8|9247.5|9237.5|9247.8|9237.8|9247.5|9237.5|2
1632904250000|2021-09-29 08:30:50|9247.8|9237.8|9249.3|9239.3|9249.3|9239.3|9247.5|9237.5|6
1632904260000|2021-09-29 08:31:00|9249|9239|9248|9238|9249|9239|9247.8|9237.8|8
1632904270000|2021-09-29 08:31:10|9247.8|9237.8|9247.3|9237.3|9247.8|9237.8|9247.3|9237.3|2
1632904280000|2021-09-29 08:31:20|9247|9237|9245|9235|9247|9237|9245|9235|4
1632904290000|2021-09-29 08:31:30|9245.3|9235.3|9245.8|9235.8|9247|9237|9245.3|9235.3|6
1632904300000|2021-09-29 08:31:40|9246|9236|9246.5|9236.5|9246.5|9236.5|9246|9236|5
1632904310000|2021-09-29 08:31:50|9246.8|9236.8|9247.8|9237.8|9247.8|9237.8|9246.8|9236.8|4
1632904320000|2021-09-29 08:32:00|9248.3|9238.3|9248.3|9238.3|9248.3|9238.3|9248.3|9238.3|1
1632904330000|2021-09-29 08:32:10|9248|9238|9245.8|9235.8|9248|9238|9245.5|9235.5|6
1632904340000|2021-09-29 08:32:20|9246.3|9236.3|9247.3|9237.3|9247.3|9237.3|9246.3|9236.3|3
1632904350000|2021-09-29 08:32:30|9247|9237|9247|9237|9247|9237|9247|9237|1
1632904360000|2021-09-29 08:32:40|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|1
1632904370000|2021-09-29 08:32:50|9247|9237|9247.3|9237.3|9247.3|9237.3|9247|9237|2
1632904380000|2021-09-29 08:33:00|9248|9238|9248.5|9238.5|9248.5|9238.5|9248|9238|2
1632904390000|2021-09-29 08:33:10|9249|9239|9249|9239|9249|9239|9249|9239|1
1632904400000|2021-09-29 08:33:20|9248.8|9238.8|9248.8|9238.8|9248.8|9238.8|9248.8|9238.8|1
1632904410000|2021-09-29 08:33:30|9249|9239|9249.8|9239.8|9249.8|9239.8|9249|9239|2
1632904420000|2021-09-29 08:33:40|9250.5|9240.5|9249.8|9239.8|9250.5|9240.5|9249.8|9239.8|7
1632904430000|2021-09-29 08:33:50|9249.5|9239.5|9248.3|9238.3|9249.5|9239.5|9247.8|9237.8|4
1632904440000|2021-09-29 08:34:00|9248|9238|9250|9240|9250|9240|9248|9238|2
1632904450000|2021-09-29 08:34:10|9249.8|9239.8|9247.8|9237.8|9249.8|9239.8|9247.8|9237.8|5
1632904460000|2021-09-29 08:34:20|9247.5|9237.5|9246.5|9236.5|9247.5|9237.5|9246.5|9236.5|2
1632904470000|2021-09-29 08:34:30|9246.8|9236.8|9247.5|9237.5|9247.5|9237.5|9246.8|9236.8|5
1632904480000|2021-09-29 08:34:40|9247.8|9237.8|9247.8|9237.8|9247.8|9237.8|9247.8|9237.8|1
1632904490000|2021-09-29 08:34:50|9248|9238|9246.8|9236.8|9248.5|9238.5|9246.8|9236.8|7
1632904500000|2021-09-29 08:35:00|9246.5|9236.5|9246.3|9236.3|9246.5|9236.5|9246.3|9236.3|2
1632904510000|2021-09-29 08:35:10|9246|9236|9245.8|9235.8|9246|9236|9245.8|9235.8|4
1632904520000|2021-09-29 08:35:20|9245.5|9235.5|9243|9233|9245.5|9235.5|9243|9233|3
1632904530000|2021-09-29 08:35:30|9242.8|9232.8|9242.3|9232.3|9242.8|9232.8|9242.3|9232.3|4
1632904540000|2021-09-29 08:35:40|9242.8|9232.8|9242.3|9232.3|9242.8|9232.8|9242.3|9232.3|5
1632904550000|2021-09-29 08:35:50|9242.8|9232.8|9242.8|9232.8|9243|9233|9242.8|9232.8|3
1632904590000|2021-09-29 08:36:30|9242.5|9232.5|9239.8|9229.8|9242.5|9232.5|9239|9229|8
1632904600000|2021-09-29 08:36:40|9240|9230|9238.5|9228.5|9240|9230|9238.5|9228.5|5
1632904610000|2021-09-29 08:36:50|9238.3|9228.3|9239.5|9229.5|9239.5|9229.5|9238.3|9228.3|6
1632904620000|2021-09-29 08:37:00|9240.3|9230.3|9243.3|9233.3|9243.3|9233.3|9240.3|9230.3|5
1632904630000|2021-09-29 08:37:10|9243.5|9233.5|9243|9233|9243.5|9233.5|9243|9233|4
1632904640000|2021-09-29 08:37:20|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|1
1632904650000|2021-09-29 08:37:30|9243|9233|9243|9233|9243|9233|9243|9233|1
1632904660000|2021-09-29 08:37:40|9243.3|9233.3|9243.5|9233.5|9243.5|9233.5|9243.3|9233.3|2
1632904670000|2021-09-29 08:37:50|9243.8|9233.8|9244|9234|9244|9234|9243.8|9233.8|2
1632904680000|2021-09-29 08:38:00|9243.8|9233.8|9243.5|9233.5|9243.8|9233.8|9242.5|9232.5|5
1632904690000|2021-09-29 08:38:10|9243.8|9233.8|9243.8|9233.8|9243.8|9233.8|9243.3|9233.3|4
1632904700000|2021-09-29 08:38:20|9243.5|9233.5|9246|9236|9246|9236|9243.3|9233.3|8
1632904710000|2021-09-29 08:38:30|9245.8|9235.8|9242.3|9232.3|9245.8|9235.8|9242.3|9232.3|7
1632904720000|2021-09-29 08:38:40|9242.5|9232.5|9242.5|9232.5|9242.5|9232.5|9242.5|9232.5|1
1632904730000|2021-09-29 08:38:50|9242.3|9232.3|9243|9233|9243|9233|9241.3|9231.3|7
1632904740000|2021-09-29 08:39:00|9243.3|9233.3|9242.5|9232.5|9245|9235|9242.5|9232.5|8
1632904760000|2021-09-29 08:39:20|9242.8|9232.8|9241.5|9231.5|9243.3|9233.3|9241.5|9231.5|6
1632904770000|2021-09-29 08:39:30|9241|9231|9241.5|9231.5|9241.5|9231.5|9241|9231|2
1632904780000|2021-09-29 08:39:40|9241|9231|9239.3|9229.3|9241|9231|9239|9229|4
1632904790000|2021-09-29 08:39:50|9239|9229|9238.5|9228.5|9239|9229|9238.5|9228.5|3
1632904800000|2021-09-29 08:40:00|9238.3|9228.3|9238.5|9228.5|9238.5|9228.5|9238.3|9228.3|2
1632904820000|2021-09-29 08:40:20|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|1
1632904830000|2021-09-29 08:40:30|9238.5|9228.5|9239|9229|9239|9229|9238.5|9228.5|2
1632904840000|2021-09-29 08:40:40|9238.5|9228.5|9238.5|9228.5|9238.5|9228.5|9238.5|9228.5|1
1632904850000|2021-09-29 08:40:50|9238.8|9228.8|9238.5|9228.5|9238.8|9228.8|9238.5|9228.5|2
1632904860000|2021-09-29 08:41:00|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|1
1632904880000|2021-09-29 08:41:20|9239|9229|9239.5|9229.5|9239.5|9229.5|9239|9229|2
1632904890000|2021-09-29 08:41:30|9239.3|9229.3|9239|9229|9239.3|9229.3|9238.5|9228.5|5
1632904900000|2021-09-29 08:41:40|9238.5|9228.5|9230.8|9220.8|9238.5|9228.5|9230.8|9220.8|4
1632904910000|2021-09-29 08:41:50|9231|9221|9231|9221|9231|9221|9231|9221|1
1632904920000|2021-09-29 08:42:00|9230.5|9220.5|9233.8|9223.8|9233.8|9223.8|9230|9220|8
1632904930000|2021-09-29 08:42:10|9233.5|9223.5|9233|9223|9233.5|9223.5|9232.5|9222.5|6
1632904940000|2021-09-29 08:42:20|9232|9222|9230.5|9220.5|9232.3|9222.3|9230.5|9220.5|8
1632904950000|2021-09-29 08:42:30|9230|9220|9230.8|9220.8|9230.8|9220.8|9230|9220|2
1632904960000|2021-09-29 08:42:40|9231.3|9221.3|9232.3|9222.3|9232.3|9222.3|9231.3|9221.3|4
1632904970000|2021-09-29 08:42:50|9231.8|9221.8|9232.5|9222.5|9234|9224|9231|9221|6
1632904980000|2021-09-29 08:43:00|9232.3|9222.3|9231|9221|9232.3|9222.3|9231|9221|2
1632904990000|2021-09-29 08:43:10|9230.8|9220.8|9230|9220|9230.8|9220.8|9230|9220|2
1632905000000|2021-09-29 08:43:20|9230.5|9220.5|9230.3|9220.3|9230.5|9220.5|9230.3|9220.3|2
1632905010000|2021-09-29 08:43:30|9230.5|9220.5|9232.8|9222.8|9233|9223|9230|9220|8
1632905020000|2021-09-29 08:43:40|9233|9223|9234|9224|9234|9224|9233|9223|3
1632905030000|2021-09-29 08:43:50|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.5|9223.5|3
1632905040000|2021-09-29 08:44:00|9234|9224|9232.8|9222.8|9234|9224|9232.8|9222.8|2
1632905050000|2021-09-29 08:44:10|9232.5|9222.5|9231.3|9221.3|9232.5|9222.5|9231.3|9221.3|2
1632905060000|2021-09-29 08:44:20|9230.5|9220.5|9230.3|9220.3|9230.5|9220.5|9230.3|9220.3|2
1632905070000|2021-09-29 08:44:30|9230.5|9220.5|9230|9220|9230.5|9220.5|9230|9220|2
1632905090000|2021-09-29 08:44:50|9230.3|9220.3|9230.3|9220.3|9230.3|9220.3|9230.3|9220.3|1
1632905100000|2021-09-29 08:45:00|9230.5|9220.5|9230|9220|9231|9221|9228.5|9218.5|7
1632905110000|2021-09-29 08:45:10|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|1
1632905120000|2021-09-29 08:45:20|9229.5|9219.5|9228|9218|9229.5|9219.5|9228|9218|5
1632905130000|2021-09-29 08:45:30|9227.5|9217.5|9228|9218|9228|9218|9227.5|9217.5|2
1632905140000|2021-09-29 08:45:40|9227.5|9217.5|9227.3|9217.3|9227.5|9217.5|9226.8|9216.8|4
1632905150000|2021-09-29 08:45:50|9227|9217|9226.5|9216.5|9227|9217|9226.5|9216.5|3
1632905160000|2021-09-29 08:46:00|9225.8|9215.8|9224.3|9214.3|9225.8|9215.8|9224.3|9214.3|2
1632905170000|2021-09-29 08:46:10|9224|9214|9224|9214|9224.3|9214.3|9223.8|9213.8|4
1632905180000|2021-09-29 08:46:20|9223.8|9213.8|9224|9214|9224|9214|9223.8|9213.8|8
1632905200000|2021-09-29 08:46:40|9223.8|9213.8|9223.8|9213.8|9223.8|9213.8|9223.8|9213.8|1
1632905210000|2021-09-29 08:46:50|9223.5|9213.5|9223.3|9213.3|9224.3|9214.3|9222.8|9212.8|8
1632905220000|2021-09-29 08:47:00|9223|9213|9221|9211|9223|9213|9221|9211|4
1632905230000|2021-09-29 08:47:10|9220.8|9210.8|9221.8|9211.8|9221.8|9211.8|9220.3|9210.3|4
1632905240000|2021-09-29 08:47:20|9221.5|9211.5|9220.4|9210.4|9222.5|9212.5|9220.4|9210.4|12
1632905250000|2021-09-29 08:47:30|9218.1|9208.1|9219|9209|9219|9209|9218.1|9208.1|3
1632905260000|2021-09-29 08:47:40|9220.3|9210.3|9222.5|9212.5|9222.5|9212.5|9220.3|9210.3|4
1632905270000|2021-09-29 08:47:50|9222.3|9212.3|9223.5|9213.5|9223.5|9213.5|9221.5|9211.5|7
1632905280000|2021-09-29 08:48:00|9223.3|9213.3|9224.3|9214.3|9224.3|9214.3|9223.3|9213.3|6
1632905300000|2021-09-29 08:48:20|9224.8|9214.8|9221.3|9211.3|9224.8|9214.8|9221.3|9211.3|3
1632905310000|2021-09-29 08:48:30|9221|9211|9220.8|9210.8|9221|9211|9220|9210|5
1632905320000|2021-09-29 08:48:40|9221.3|9211.3|9221.5|9211.5|9222.8|9212.8|9221|9211|5
1632905330000|2021-09-29 08:48:50|9222|9212|9223|9213|9223.3|9213.3|9222|9212|7
1632905340000|2021-09-29 08:49:00|9223.3|9213.3|9227|9217|9227.3|9217.3|9223.3|9213.3|7
1632905350000|2021-09-29 08:49:10|9226.8|9216.8|9226|9216|9226.8|9216.8|9225.8|9215.8|6
1632905360000|2021-09-29 08:49:20|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|1
1632905380000|2021-09-29 08:49:40|9227|9217|9229|9219|9229|9219|9227|9217|8
1632905390000|2021-09-29 08:49:50|9229.5|9219.5|9232|9222|9232|9222|9229|9219|11
1632905400000|2021-09-29 08:50:00|9232.5|9222.5|9230|9220|9233.3|9223.3|9230|9220|7
1632905410000|2021-09-29 08:50:10|9230.5|9220.5|9228.1|9218.1|9232|9222|9228.1|9218.1|5
1632905420000|2021-09-29 08:50:20|9227.8|9217.8|9225.5|9215.5|9227.8|9217.8|9225.5|9215.5|4
1632905430000|2021-09-29 08:50:30|9225.1|9215.1|9223.8|9213.8|9225.1|9215.1|9223.8|9213.8|5
1632905440000|2021-09-29 08:50:40|9224|9214|9223.8|9213.8|9226.5|9216.5|9223.8|9213.8|11
1632905450000|2021-09-29 08:50:50|9224|9214|9224.3|9214.3|9224.3|9214.3|9223.8|9213.8|4
1632905460000|2021-09-29 08:51:00|9224.8|9214.8|9227.5|9217.5|9227.5|9217.5|9224.8|9214.8|3
1632905470000|2021-09-29 08:51:10|9227.3|9217.3|9227.8|9217.8|9227.8|9217.8|9226.3|9216.3|4
1632905480000|2021-09-29 08:51:20|9227.3|9217.3|9227|9217|9227.3|9217.3|9227|9217|2
1632905490000|2021-09-29 08:51:30|9226.8|9216.8|9225.5|9215.5|9226.8|9216.8|9225.5|9215.5|4
1632905500000|2021-09-29 08:51:40|9224.8|9214.8|9224.5|9214.5|9224.8|9214.8|9223.3|9213.3|7
1632905510000|2021-09-29 08:51:50|9224.3|9214.3|9223.5|9213.5|9224.3|9214.3|9223.3|9213.3|8
1632905520000|2021-09-29 08:52:00|9223.8|9213.8|9223.8|9213.8|9224.3|9214.3|9223.8|9213.8|4
1632905540000|2021-09-29 08:52:20|9224|9214|9224.8|9214.8|9225|9215|9224|9214|5
1632905550000|2021-09-29 08:52:30|9225|9215|9226.3|9216.3|9226.3|9216.3|9225|9215|3
1632905570000|2021-09-29 08:52:50|9226|9216|9225|9215|9226|9216|9225|9215|2
1632905580000|2021-09-29 08:53:00|9225.5|9215.5|9228.5|9218.5|9228.5|9218.5|9225.5|9215.5|5
1632905590000|2021-09-29 08:53:10|9228.3|9218.3|9227.5|9217.5|9228.3|9218.3|9226.5|9216.5|3
1632905600000|2021-09-29 08:53:20|9227.8|9217.8|9225.8|9215.8|9227.8|9217.8|9225.5|9215.5|6
1632905610000|2021-09-29 08:53:30|9226.3|9216.3|9226.8|9216.8|9227.8|9217.8|9226.3|9216.3|7
1632905620000|2021-09-29 08:53:40|9226.5|9216.5|9226.8|9216.8|9226.8|9216.8|9226|9216|6
1632905630000|2021-09-29 08:53:50|9227.3|9217.3|9226.5|9216.5|9227.3|9217.3|9226.3|9216.3|6
1632905640000|2021-09-29 08:54:00|9226.8|9216.8|9227.3|9217.3|9227.3|9217.3|9226.8|9216.8|3
1632905650000|2021-09-29 08:54:10|9227.8|9217.8|9227|9217|9228|9218|9227|9217|4
1632905660000|2021-09-29 08:54:20|9227.3|9217.3|9227.3|9217.3|9228|9218|9227|9217|10
1632905670000|2021-09-29 08:54:30|9227.5|9217.5|9227.8|9217.8|9228|9218|9227.5|9217.5|4
1632905680000|2021-09-29 08:54:40|9228.5|9218.5|9230.3|9220.3|9230.3|9220.3|9228.5|9218.5|2
1632905710000|2021-09-29 08:55:10|9230.5|9220.5|9229.5|9219.5|9231.5|9221.5|9229|9219|6
1632905720000|2021-09-29 08:55:20|9229.8|9219.8|9229.5|9219.5|9229.8|9219.8|9229.5|9219.5|2
1632905730000|2021-09-29 08:55:30|9229|9219|9227.5|9217.5|9229|9219|9227.3|9217.3|12
1632905740000|2021-09-29 08:55:40|9228.5|9218.5|9227.8|9217.8|9228.5|9218.5|9227.8|9217.8|4
1632905750000|2021-09-29 08:55:50|9228|9218|9232|9222|9232|9222|9227|9217|11
1632905760000|2021-09-29 08:56:00|9232.5|9222.5|9234|9224|9234|9224|9232.5|9222.5|3
1632905770000|2021-09-29 08:56:10|9234.8|9224.8|9234.8|9224.8|9234.8|9224.8|9234|9224|4
1632905790000|2021-09-29 08:56:30|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|1
1632905800000|2021-09-29 08:56:40|9234|9224|9235.3|9225.3|9235.5|9225.5|9234|9224|5
1632905810000|2021-09-29 08:56:50|9235.8|9225.8|9235.8|9225.8|9236.3|9226.3|9235.8|9225.8|4
1632905820000|2021-09-29 08:57:00|9235.5|9225.5|9236.5|9226.5|9236.5|9226.5|9235.3|9225.3|5
1632905830000|2021-09-29 08:57:10|9237|9227|9236.8|9226.8|9237|9227|9236.5|9226.5|5
1632905840000|2021-09-29 08:57:20|9237|9227|9235.8|9225.8|9237.5|9227.5|9235.5|9225.5|5
1632905850000|2021-09-29 08:57:30|9236|9226|9237.8|9227.8|9237.8|9227.8|9236|9226|3
1632905860000|2021-09-29 08:57:40|9238|9228|9237.3|9227.3|9238|9228|9237.3|9227.3|3
1632905870000|2021-09-29 08:57:50|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|1
1632905880000|2021-09-29 08:58:00|9237.3|9227.3|9236.8|9226.8|9237.3|9227.3|9236.8|9226.8|2
1632905890000|2021-09-29 08:58:10|9237|9227|9237.8|9227.8|9237.8|9227.8|9237|9227|3
1632905900000|2021-09-29 08:58:20|9238|9228|9237.8|9227.8|9238|9228|9237.8|9227.8|2
1632905910000|2021-09-29 08:58:30|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|1
1632905930000|2021-09-29 08:58:50|9237.3|9227.3|9234.5|9224.5|9237.3|9227.3|9234.5|9224.5|4
1632905940000|2021-09-29 08:59:00|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|1
1632905950000|2021-09-29 08:59:10|9234.5|9224.5|9234.8|9224.8|9234.8|9224.8|9234.5|9224.5|2
1632905960000|2021-09-29 08:59:20|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|1
1632905990000|2021-09-29 08:59:50|9234|9224|9233.8|9223.8|9234|9224|9232.8|9222.8|6
1632906010000|2021-09-29 09:00:10|9233.3|9223.3|9232.3|9222.3|9233.3|9223.3|9232|9222|7
1632906020000|2021-09-29 09:00:20|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|1
1632906030000|2021-09-29 09:00:30|9233|9223|9233.3|9223.3|9233.3|9223.3|9233|9223|2
1632906050000|2021-09-29 09:00:50|9233|9223|9231.5|9221.5|9233|9223|9231.5|9221.5|4
1632906060000|2021-09-29 09:01:00|9231.3|9221.3|9231.3|9221.3|9231.3|9221.3|9231.3|9221.3|1
1632906070000|2021-09-29 09:01:10|9231.5|9221.5|9232.5|9222.5|9232.5|9222.5|9231.5|9221.5|4
1632906080000|2021-09-29 09:01:20|9232.3|9222.3|9231|9221|9232.3|9222.3|9231|9221|5
1632906090000|2021-09-29 09:01:30|9231.5|9221.5|9231.5|9221.5|9231.5|9221.5|9231.5|9221.5|1
1632906110000|2021-09-29 09:01:50|9231.8|9221.8|9233|9223|9233.8|9223.8|9231.8|9221.8|4
1632906120000|2021-09-29 09:02:00|9232.8|9222.8|9232.3|9222.3|9232.8|9222.8|9232|9222|6
1632906130000|2021-09-29 09:02:10|9231|9221|9230.3|9220.3|9231|9221|9230.3|9220.3|6
1632906140000|2021-09-29 09:02:20|9230.5|9220.5|9230.3|9220.3|9230.5|9220.5|9230.3|9220.3|2
1632906150000|2021-09-29 09:02:30|9230.5|9220.5|9229.3|9219.3|9230.5|9220.5|9229.3|9219.3|3
1632906160000|2021-09-29 09:02:40|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|1
1632906170000|2021-09-29 09:02:50|9230.3|9220.3|9230.8|9220.8|9230.8|9220.8|9230.3|9220.3|2
1632906180000|2021-09-29 09:03:00|9231|9221|9229.8|9219.8|9231.5|9221.5|9229.5|9219.5|10
1632906190000|2021-09-29 09:03:10|9229.5|9219.5|9228.5|9218.5|9229.5|9219.5|9228.5|9218.5|3
1632906200000|2021-09-29 09:03:20|9228.8|9218.8|9229.5|9219.5|9229.5|9219.5|9228.8|9218.8|4
1632906210000|2021-09-29 09:03:30|9229.3|9219.3|9229|9219|9229.5|9219.5|9229|9219|3
1632906230000|2021-09-29 09:03:50|9229.5|9219.5|9229.3|9219.3|9230.3|9220.3|9228.8|9218.8|6
1632906240000|2021-09-29 09:04:00|9229|9219|9229.5|9219.5|9229.5|9219.5|9228.3|9218.3|9
1632906250000|2021-09-29 09:04:10|9229|9219|9228.8|9218.8|9229|9219|9228.8|9218.8|2
1632906260000|2021-09-29 09:04:20|9229|9219|9228.3|9218.3|9229.8|9219.8|9228.3|9218.3|5
1632906270000|2021-09-29 09:04:30|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|1
1632906280000|2021-09-29 09:04:40|9228.8|9218.8|9229.3|9219.3|9229.5|9219.5|9228.8|9218.8|10
1632906290000|2021-09-29 09:04:50|9229.5|9219.5|9230|9220|9230.3|9220.3|9229.5|9219.5|4
1632906300000|2021-09-29 09:05:00|9229.8|9219.8|9229.5|9219.5|9229.8|9219.8|9229.5|9219.5|2
1632906310000|2021-09-29 09:05:10|9230|9220|9228.5|9218.5|9230.5|9220.5|9228.5|9218.5|4
1632906320000|2021-09-29 09:05:20|9228|9218|9228.5|9218.5|9228.5|9218.5|9227.8|9217.8|5
1632906330000|2021-09-29 09:05:30|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|1
1632906340000|2021-09-29 09:05:40|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|1
1632906350000|2021-09-29 09:05:50|9229.3|9219.3|9228.5|9218.5|9229.3|9219.3|9228.3|9218.3|5
1632906360000|2021-09-29 09:06:00|9229|9219|9229.3|9219.3|9229.3|9219.3|9228.8|9218.8|4
1632906370000|2021-09-29 09:06:10|9229.5|9219.5|9230.5|9220.5|9230.5|9220.5|9229.5|9219.5|2
1632906380000|2021-09-29 09:06:20|9230.8|9220.8|9231.8|9221.8|9231.8|9221.8|9230.8|9220.8|6
1632906390000|2021-09-29 09:06:30|9231.5|9221.5|9232.8|9222.8|9232.8|9222.8|9231.5|9221.5|3
1632906400000|2021-09-29 09:06:40|9233.3|9223.3|9231.8|9221.8|9233.5|9223.5|9231.8|9221.8|17
1632906410000|2021-09-29 09:06:50|9232.5|9222.5|9232.8|9222.8|9233|9223|9232.5|9222.5|3
1632906420000|2021-09-29 09:07:00|9233|9223|9234.5|9224.5|9234.5|9224.5|9233|9223|4
1632906430000|2021-09-29 09:07:10|9234|9224|9230.3|9220.3|9234|9224|9230.3|9220.3|9
1632906440000|2021-09-29 09:07:20|9230|9220|9230|9220|9230|9220|9230|9220|1
1632906460000|2021-09-29 09:07:40|9229.8|9219.8|9228|9218|9229.8|9219.8|9228|9218|3
1632906490000|2021-09-29 09:08:10|9227.3|9217.3|9228|9218|9228|9218|9227.3|9217.3|2
1632906500000|2021-09-29 09:08:20|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|1
1632906510000|2021-09-29 09:08:30|9228.5|9218.5|9230.3|9220.3|9230.3|9220.3|9228.5|9218.5|4
1632906520000|2021-09-29 09:08:40|9230|9220|9229.3|9219.3|9230|9220|9228.8|9218.8|4
1632906530000|2021-09-29 09:08:50|9229.5|9219.5|9229.8|9219.8|9229.8|9219.8|9229|9219|4
1632906550000|2021-09-29 09:09:10|9230.5|9220.5|9230.5|9220.5|9230.5|9220.5|9230|9220|3
1632906560000|2021-09-29 09:09:20|9230.8|9220.8|9230|9220|9230.8|9220.8|9230|9220|2
1632906570000|2021-09-29 09:09:30|9230.3|9220.3|9230.3|9220.3|9230.3|9220.3|9230.3|9220.3|1
1632906580000|2021-09-29 09:09:40|9230|9220|9230|9220|9230|9220|9230|9220|1
1632906590000|2021-09-29 09:09:50|9229.8|9219.8|9228.3|9218.3|9229.8|9219.8|9228|9218|3
1632906600000|2021-09-29 09:10:00|9228.5|9218.5|9229.5|9219.5|9229.5|9219.5|9228.3|9218.3|5
1632906610000|2021-09-29 09:10:10|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|1
1632906620000|2021-09-29 09:10:20|9229.3|9219.3|9228.5|9218.5|9229.3|9219.3|9228.5|9218.5|2
1632906630000|2021-09-29 09:10:30|9228.3|9218.3|9228|9218|9228.3|9218.3|9227.8|9217.8|3
1632906660000|2021-09-29 09:11:00|9228.3|9218.3|9229.8|9219.8|9229.8|9219.8|9228.3|9218.3|2
1632906680000|2021-09-29 09:11:20|9229.5|9219.5|9229.3|9219.3|9229.5|9219.5|9229.3|9219.3|2
1632906700000|2021-09-29 09:11:40|9229|9219|9228|9218|9229|9219|9228|9218|2
1632906720000|2021-09-29 09:12:00|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|1
1632906730000|2021-09-29 09:12:10|9228.3|9218.3|9227.5|9217.5|9228.3|9218.3|9227|9217|4
1632906750000|2021-09-29 09:12:30|9227.8|9217.8|9227.5|9217.5|9227.8|9217.8|9227.5|9217.5|2
1632906760000|2021-09-29 09:12:40|9227.8|9217.8|9228.3|9218.3|9228.3|9218.3|9227.8|9217.8|2
1632906770000|2021-09-29 09:12:50|9228|9218|9228.3|9218.3|9228.3|9218.3|9228|9218|2
1632906780000|2021-09-29 09:13:00|9228|9218|9228.3|9218.3|9228.3|9218.3|9228|9218|2
1632906800000|2021-09-29 09:13:20|9228.8|9218.8|9229|9219|9229|9219|9228.5|9218.5|4
1632906810000|2021-09-29 09:13:30|9229.3|9219.3|9229.3|9219.3|9229.3|9219.3|9229.3|9219.3|1
1632906820000|2021-09-29 09:13:40|9229.8|9219.8|9230|9220|9230.5|9220.5|9229.8|9219.8|5
1632906830000|2021-09-29 09:13:50|9230.5|9220.5|9229.8|9219.8|9230.5|9220.5|9229.3|9219.3|8
1632906840000|2021-09-29 09:14:00|9230|9220|9231|9221|9232|9222|9230|9220|11
1632906850000|2021-09-29 09:14:10|9230.5|9220.5|9228.3|9218.3|9231|9221|9228.3|9218.3|9
1632906860000|2021-09-29 09:14:20|9228|9218|9227.8|9217.8|9228|9218|9227.8|9217.8|2
1632906870000|2021-09-29 09:14:30|9228.3|9218.3|9228|9218|9228.3|9218.3|9228|9218|2
1632906880000|2021-09-29 09:14:40|9228.3|9218.3|9229.8|9219.8|9229.8|9219.8|9228.3|9218.3|4
1632906890000|2021-09-29 09:14:50|9230.5|9220.5|9230|9220|9230.5|9220.5|9229.8|9219.8|3
1632906900000|2021-09-29 09:15:00|9229.8|9219.8|9229.5|9219.5|9230.3|9220.3|9229.5|9219.5|5
1632906910000|2021-09-29 09:15:10|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|1
1632906920000|2021-09-29 09:15:20|9229.5|9219.5|9229.5|9219.5|9229.8|9219.8|9229.5|9219.5|3
1632906930000|2021-09-29 09:15:30|9229.3|9219.3|9230|9220|9230|9220|9228.5|9218.5|6
1632906940000|2021-09-29 09:15:40|9229.5|9219.5|9227.5|9217.5|9229.5|9219.5|9227.5|9217.5|4
1632906950000|2021-09-29 09:15:50|9228.3|9218.3|9228|9218|9228.3|9218.3|9228|9218|2
1632906960000|2021-09-29 09:16:00|9228.3|9218.3|9228|9218|9228.3|9218.3|9228|9218|2
1632907000000|2021-09-29 09:16:40|9227|9217|9227.5|9217.5|9227.5|9217.5|9227|9217|2
1632907010000|2021-09-29 09:16:50|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|1
1632907020000|2021-09-29 09:17:00|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|1
1632907040000|2021-09-29 09:17:20|9227.5|9217.5|9229.5|9219.5|9229.5|9219.5|9227.5|9217.5|4
1632907060000|2021-09-29 09:17:40|9228.8|9218.8|9226.5|9216.5|9228.8|9218.8|9226.5|9216.5|4
1632907070000|2021-09-29 09:17:50|9225.6|9215.6|9224.8|9214.8|9225.6|9215.6|9224.8|9214.8|4
1632907080000|2021-09-29 09:18:00|9224.6|9214.6|9223.8|9213.8|9224.6|9214.6|9223|9213|8
1632907090000|2021-09-29 09:18:10|9223.5|9213.5|9223.5|9213.5|9223.5|9213.5|9223.3|9213.3|3
1632907100000|2021-09-29 09:18:20|9223.3|9213.3|9222|9212|9223.3|9213.3|9222|9212|6
1632907120000|2021-09-29 09:18:40|9221.3|9211.3|9220.8|9210.8|9221.3|9211.3|9220.8|9210.8|2
1632907130000|2021-09-29 09:18:50|9220.5|9210.5|9219.8|9209.8|9220.5|9210.5|9219.8|9209.8|3
1632907140000|2021-09-29 09:19:00|9220|9210|9221.3|9211.3|9221.5|9211.5|9220|9210|4
1632907150000|2021-09-29 09:19:10|9221.5|9211.5|9221.3|9211.3|9222.3|9212.3|9221.3|9211.3|4
1632907160000|2021-09-29 09:19:20|9221.5|9211.5|9221.8|9211.8|9222.8|9212.8|9221.5|9211.5|6
1632907170000|2021-09-29 09:19:30|9221|9211|9221|9211|9221|9211|9220.8|9210.8|3
1632907180000|2021-09-29 09:19:40|9221.3|9211.3|9221.5|9211.5|9222|9212|9220.8|9210.8|8
1632907200000|2021-09-29 09:20:00|9221.3|9211.3|9221.5|9211.5|9221.5|9211.5|9221.3|9211.3|2
1632907210000|2021-09-29 09:20:10|9221.8|9211.8|9221.3|9211.3|9221.8|9211.8|9221.3|9211.3|3
1632907220000|2021-09-29 09:20:20|9221.5|9211.5|9222.3|9212.3|9222.3|9212.3|9221.5|9211.5|3
1632907230000|2021-09-29 09:20:30|9221.8|9211.8|9220.5|9210.5|9222.3|9212.3|9220.5|9210.5|3
1632907240000|2021-09-29 09:20:40|9221|9211|9223.3|9213.3|9223.3|9213.3|9220.5|9210.5|8
1632907260000|2021-09-29 09:21:00|9223|9213|9223.3|9213.3|9223.3|9213.3|9223|9213|2
1632907280000|2021-09-29 09:21:20|9223.8|9213.8|9224|9214|9226|9216|9223.8|9213.8|7
1632907290000|2021-09-29 09:21:30|9223.5|9213.5|9223.8|9213.8|9223.8|9213.8|9223.5|9213.5|2
1632907300000|2021-09-29 09:21:40|9223.5|9213.5|9222|9212|9223.5|9213.5|9222|9212|2
1632907310000|2021-09-29 09:21:50|9222.3|9212.3|9223.3|9213.3|9223.3|9213.3|9222.3|9212.3|3
1632907320000|2021-09-29 09:22:00|9223|9213|9223|9213|9223|9213|9222.8|9212.8|11
1632907330000|2021-09-29 09:22:10|9223.3|9213.3|9224|9214|9224|9214|9223.3|9213.3|3
1632907340000|2021-09-29 09:22:20|9224.5|9214.5|9225.8|9215.8|9225.8|9215.8|9224.5|9214.5|5
1632907350000|2021-09-29 09:22:30|9225.5|9215.5|9226.3|9216.3|9226.3|9216.3|9225.3|9215.3|6
1632907360000|2021-09-29 09:22:40|9226.5|9216.5|9225|9215|9226.5|9216.5|9225|9215|8
1632907370000|2021-09-29 09:22:50|9225.3|9215.3|9223.5|9213.5|9225.8|9215.8|9223.3|9213.3|6
1632907380000|2021-09-29 09:23:00|9223.8|9213.8|9223.8|9213.8|9224.3|9214.3|9223.8|9213.8|6
1632907400000|2021-09-29 09:23:20|9223.5|9213.5|9221.8|9211.8|9223.5|9213.5|9221.8|9211.8|3
1632907420000|2021-09-29 09:23:40|9222|9212|9221.8|9211.8|9223.3|9213.3|9221.8|9211.8|7
1632907430000|2021-09-29 09:23:50|9222.3|9212.3|9221.8|9211.8|9222.3|9212.3|9221.8|9211.8|2
1632907460000|2021-09-29 09:24:20|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|1
1632907490000|2021-09-29 09:24:50|9222.5|9212.5|9222.5|9212.5|9222.5|9212.5|9222.5|9212.5|1
1632907500000|2021-09-29 09:25:00|9222.8|9212.8|9224|9214|9224|9214|9222.5|9212.5|8
1632907510000|2021-09-29 09:25:10|9223.5|9213.5|9224|9214|9224|9214|9223.3|9213.3|4
1632907520000|2021-09-29 09:25:20|9224.3|9214.3|9225|9215|9225|9215|9224.3|9214.3|2
1632907530000|2021-09-29 09:25:30|9225.5|9215.5|9225.5|9215.5|9225.8|9215.8|9225.5|9215.5|3
1632907540000|2021-09-29 09:25:40|9225.8|9215.8|9225.5|9215.5|9225.8|9215.8|9225.5|9215.5|2
1632907550000|2021-09-29 09:25:50|9225.3|9215.3|9225.5|9215.5|9225.5|9215.5|9225.3|9215.3|2
1632907560000|2021-09-29 09:26:00|9225.3|9215.3|9225.3|9215.3|9225.3|9215.3|9225.3|9215.3|1
1632907570000|2021-09-29 09:26:10|9225.5|9215.5|9223.5|9213.5|9225.5|9215.5|9223.5|9213.5|5
1632907580000|2021-09-29 09:26:20|9223.8|9213.8|9223.8|9213.8|9223.8|9213.8|9223.8|9213.8|1
1632907600000|2021-09-29 09:26:40|9223.5|9213.5|9223|9213|9223.5|9213.5|9222.8|9212.8|7
1632907610000|2021-09-29 09:26:50|9223.3|9213.3|9225.5|9215.5|9225.5|9215.5|9223.3|9213.3|8
1632907620000|2021-09-29 09:27:00|9225.8|9215.8|9226.8|9216.8|9226.8|9216.8|9225.5|9215.5|7
1632907630000|2021-09-29 09:27:10|9227|9217|9224.8|9214.8|9227|9217|9223.8|9213.8|6
1632907640000|2021-09-29 09:27:20|9225|9215|9225|9215|9225|9215|9225|9215|1
1632907650000|2021-09-29 09:27:30|9224.8|9214.8|9226|9216|9226|9216|9223.8|9213.8|5
1632907660000|2021-09-29 09:27:40|9225.5|9215.5|9224.3|9214.3|9226.3|9216.3|9224.3|9214.3|4
1632907670000|2021-09-29 09:27:50|9223.8|9213.8|9224.5|9214.5|9225|9215|9223.8|9213.8|5
1632907680000|2021-09-29 09:28:00|9224.3|9214.3|9224.3|9214.3|9224.3|9214.3|9224.3|9214.3|1
1632907710000|2021-09-29 09:28:30|9224.5|9214.5|9226.3|9216.3|9226.3|9216.3|9224.5|9214.5|4
1632907720000|2021-09-29 09:28:40|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|1
1632907730000|2021-09-29 09:28:50|9226|9216|9226.5|9216.5|9226.5|9216.5|9226|9216|3
1632907740000|2021-09-29 09:29:00|9227|9217|9227.3|9217.3|9227.3|9217.3|9226.8|9216.8|4
1632907750000|2021-09-29 09:29:10|9226.8|9216.8|9225|9215|9226.8|9216.8|9224.5|9214.5|8
1632907760000|2021-09-29 09:29:20|9224.8|9214.8|9225.5|9215.5|9226|9216|9224.8|9214.8|7
1632907770000|2021-09-29 09:29:30|9226|9216|9226|9216|9226|9216|9225.3|9215.3|5
1632907780000|2021-09-29 09:29:40|9226.5|9216.5|9226.3|9216.3|9226.5|9216.5|9225.5|9215.5|4
1632907790000|2021-09-29 09:29:50|9225.8|9215.8|9225.8|9215.8|9226|9216|9225.8|9215.8|3
1632907800000|2021-09-29 09:30:00|9225.5|9215.5|9224.8|9214.8|9225.5|9215.5|9224.8|9214.8|3
1632907810000|2021-09-29 09:30:10|9225|9215|9226.3|9216.3|9226.3|9216.3|9225|9215|2
1632907820000|2021-09-29 09:30:20|9226.8|9216.8|9226.8|9216.8|9226.8|9216.8|9226.8|9216.8|1
1632907830000|2021-09-29 09:30:30|9226.5|9216.5|9226|9216|9226.5|9216.5|9226|9216|2
1632907840000|2021-09-29 09:30:40|9225.8|9215.8|9224.8|9214.8|9225.8|9215.8|9224.8|9214.8|2
1632907850000|2021-09-29 09:30:50|9224|9214|9220.3|9210.3|9224|9214|9220.3|9210.3|2
1632907860000|2021-09-29 09:31:00|9219.8|9209.8|9218.8|9208.8|9220.3|9210.3|9218.8|9208.8|5
1632907870000|2021-09-29 09:31:10|9218.5|9208.5|9218.3|9208.3|9218.5|9208.5|9218.3|9208.3|2
1632907880000|2021-09-29 09:31:20|9217|9207|9216|9206|9217|9207|9216|9206|3
1632907890000|2021-09-29 09:31:30|9214.8|9204.8|9214.5|9204.5|9215.3|9205.3|9214.3|9204.3|6
1632907900000|2021-09-29 09:31:40|9214.1|9204.1|9216.8|9206.8|9216.8|9206.8|9213.3|9203.3|6
1632907920000|2021-09-29 09:32:00|9217|9207|9217|9207|9218|9208|9216.5|9206.5|10
1632907930000|2021-09-29 09:32:10|9216.9|9206.9|9217.6|9207.6|9217.6|9207.6|9216.9|9206.9|3
1632907940000|2021-09-29 09:32:20|9217.9|9207.9|9219.3|9209.3|9219.3|9209.3|9217.9|9207.9|7
1632907950000|2021-09-29 09:32:30|9218.9|9208.9|9220.9|9210.9|9220.9|9210.9|9218.5|9208.5|9
1632907960000|2021-09-29 09:32:40|9220.4|9210.4|9220.3|9210.3|9220.4|9210.4|9220.3|9210.3|2
1632907970000|2021-09-29 09:32:50|9220.4|9210.4|9217.6|9207.6|9221|9211|9217.6|9207.6|6
1632907980000|2021-09-29 09:33:00|9217.3|9207.3|9216.4|9206.4|9218.3|9208.3|9216.4|9206.4|5
1632907990000|2021-09-29 09:33:10|9216.3|9206.3|9216.6|9206.6|9216.6|9206.6|9213.9|9203.9|9
1632908000000|2021-09-29 09:33:20|9215.1|9205.1|9215.1|9205.1|9215.1|9205.1|9215.1|9205.1|1
1632908010000|2021-09-29 09:33:30|9214.6|9204.6|9212.8|9202.8|9214.6|9204.6|9212.8|9202.8|7
1632908020000|2021-09-29 09:33:40|9212.5|9202.5|9211.1|9201.1|9212.5|9202.5|9211.1|9201.1|5
1632908030000|2021-09-29 09:33:50|9212.5|9202.5|9208.4|9198.4|9212.5|9202.5|9208|9198|7
1632908040000|2021-09-29 09:34:00|9208.3|9198.3|9207.5|9197.5|9208.3|9198.3|9207.5|9197.5|5
1632908050000|2021-09-29 09:34:10|9207.6|9197.6|9211.6|9201.6|9212.3|9202.3|9207.6|9197.6|9
1632908060000|2021-09-29 09:34:20|9212.4|9202.4|9213.4|9203.4|9213.4|9203.4|9212.4|9202.4|5
1632908070000|2021-09-29 09:34:30|9213.8|9203.8|9213.6|9203.6|9214.4|9204.4|9213.6|9203.6|4
1632908080000|2021-09-29 09:34:40|9213.4|9203.4|9213.1|9203.1|9213.4|9203.4|9212.6|9202.6|4
1632908090000|2021-09-29 09:34:50|9213.3|9203.3|9214.1|9204.1|9214.8|9204.8|9213.3|9203.3|4
1632908100000|2021-09-29 09:35:00|9214.3|9204.3|9213.8|9203.8|9214.3|9204.3|9213.8|9203.8|6
1632908120000|2021-09-29 09:35:20|9213.9|9203.9|9213.9|9203.9|9214|9204|9213.9|9203.9|3
1632908140000|2021-09-29 09:35:40|9213.6|9203.6|9210.6|9200.6|9213.6|9203.6|9210.1|9200.1|3
1632908150000|2021-09-29 09:35:50|9210.4|9200.4|9210.6|9200.6|9211.5|9201.5|9210.1|9200.1|7
1632908160000|2021-09-29 09:36:00|9210.4|9200.4|9210.4|9200.4|9210.4|9200.4|9209.8|9199.8|4
1632908170000|2021-09-29 09:36:10|9210.5|9200.5|9212|9202|9212.5|9202.5|9210.5|9200.5|5
1632908180000|2021-09-29 09:36:20|9211.8|9201.8|9211.6|9201.6|9211.8|9201.8|9211.6|9201.6|2
1632908190000|2021-09-29 09:36:30|9211.5|9201.5|9211.5|9201.5|9211.5|9201.5|9211.5|9201.5|1
1632908210000|2021-09-29 09:36:50|9211|9201|9210.5|9200.5|9211|9201|9210.5|9200.5|2
1632908220000|2021-09-29 09:37:00|9210.4|9200.4|9210.5|9200.5|9210.5|9200.5|9210.4|9200.4|2
1632908230000|2021-09-29 09:37:10|9210.6|9200.6|9212.8|9202.8|9212.8|9202.8|9210.6|9200.6|3
1632908240000|2021-09-29 09:37:20|9213|9203|9213.1|9203.1|9213.4|9203.4|9213|9203|4
1632908250000|2021-09-29 09:37:30|9213.6|9203.6|9214.3|9204.3|9214.3|9204.3|9213.6|9203.6|4
1632908260000|2021-09-29 09:37:40|9214.1|9204.1|9214.1|9204.1|9214.1|9204.1|9214.1|9204.1|1
1632908290000|2021-09-29 09:38:10|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|1
1632908300000|2021-09-29 09:38:20|9214.4|9204.4|9215|9205|9215.3|9205.3|9214.4|9204.4|5
1632908310000|2021-09-29 09:38:30|9215.3|9205.3|9215.9|9205.9|9215.9|9205.9|9215.3|9205.3|3
1632908320000|2021-09-29 09:38:40|9216|9206|9216.1|9206.1|9216.5|9206.5|9216|9206|5
1632908330000|2021-09-29 09:38:50|9216.3|9206.3|9216.4|9206.4|9217|9207|9216.3|9206.3|5
1632908340000|2021-09-29 09:39:00|9216.5|9206.5|9218.3|9208.3|9218.3|9208.3|9216.5|9206.5|2
1632908350000|2021-09-29 09:39:10|9218|9208|9217.8|9207.8|9218|9208|9217.8|9207.8|2
1632908360000|2021-09-29 09:39:20|9217.5|9207.5|9216.4|9206.4|9217.5|9207.5|9216.4|9206.4|4
1632908370000|2021-09-29 09:39:30|9216.5|9206.5|9217.9|9207.9|9217.9|9207.9|9216.5|9206.5|3
1632908380000|2021-09-29 09:39:40|9218.1|9208.1|9217.5|9207.5|9218.1|9208.1|9217.5|9207.5|3
1632908390000|2021-09-29 09:39:50|9217.3|9207.3|9217.8|9207.8|9217.8|9207.8|9216.8|9206.8|5
1632908400000|2021-09-29 09:40:00|9217.6|9207.6|9217.4|9207.4|9217.6|9207.6|9217.4|9207.4|2
1632908430000|2021-09-29 09:40:30|9217.1|9207.1|9216|9206|9217.1|9207.1|9216|9206|4
1632908450000|2021-09-29 09:40:50|9216.1|9206.1|9217.9|9207.9|9217.9|9207.9|9216.1|9206.1|5
1632908460000|2021-09-29 09:41:00|9217.8|9207.8|9218.6|9208.6|9218.6|9208.6|9217.5|9207.5|4
1632908470000|2021-09-29 09:41:10|9218.8|9208.8|9219.9|9209.9|9219.9|9209.9|9218.8|9208.8|2
1632908480000|2021-09-29 09:41:20|9219.6|9209.6|9219.3|9209.3|9220.1|9210.1|9218.9|9208.9|7
1632908490000|2021-09-29 09:41:30|9219.1|9209.1|9219|9209|9219.1|9209.1|9219|9209|2
1632908500000|2021-09-29 09:41:40|9219.3|9209.3|9221.1|9211.1|9221.1|9211.1|9219.3|9209.3|4
1632908510000|2021-09-29 09:41:50|9221.3|9211.3|9221.3|9211.3|9221.9|9211.9|9221.1|9211.1|5
1632908520000|2021-09-29 09:42:00|9221.4|9211.4|9222|9212|9222.1|9212.1|9221.4|9211.4|4
1632908530000|2021-09-29 09:42:10|9221.1|9211.1|9220.6|9210.6|9221.1|9211.1|9220.6|9210.6|2
1632908550000|2021-09-29 09:42:30|9220.8|9210.8|9222.8|9212.8|9222.8|9212.8|9220.8|9210.8|4
1632908560000|2021-09-29 09:42:40|9222.6|9212.6|9221.8|9211.8|9222.6|9212.6|9221.8|9211.8|2
1632908570000|2021-09-29 09:42:50|9221.5|9211.5|9221.4|9211.4|9221.5|9211.5|9221.4|9211.4|2
1632908580000|2021-09-29 09:43:00|9221.5|9211.5|9217.3|9207.3|9222.5|9212.5|9217.3|9207.3|7
1632908600000|2021-09-29 09:43:20|9217.5|9207.5|9218.5|9208.5|9218.8|9208.8|9217.5|9207.5|4
1632908610000|2021-09-29 09:43:30|9218.6|9208.6|9219.3|9209.3|9219.3|9209.3|9218.6|9208.6|2
1632908620000|2021-09-29 09:43:40|9219|9209|9217.5|9207.5|9219|9209|9217.5|9207.5|2
1632908630000|2021-09-29 09:43:50|9218|9208|9217.5|9207.5|9218|9208|9217.5|9207.5|2
1632908640000|2021-09-29 09:44:00|9218|9208|9218.3|9208.3|9218.3|9208.3|9218|9208|2
1632908660000|2021-09-29 09:44:20|9218|9208|9217.3|9207.3|9218|9208|9216.6|9206.6|9
1632908670000|2021-09-29 09:44:30|9217.1|9207.1|9216.8|9206.8|9217.1|9207.1|9216.8|9206.8|3
1632908680000|2021-09-29 09:44:40|9217|9207|9217.3|9207.3|9217.9|9207.9|9217|9207|4
1632908690000|2021-09-29 09:44:50|9217.5|9207.5|9218.9|9208.9|9218.9|9208.9|9217.5|9207.5|5
1632908700000|2021-09-29 09:45:00|9219|9209|9220.6|9210.6|9220.6|9210.6|9219|9209|5
1632908720000|2021-09-29 09:45:20|9220.5|9210.5|9219.8|9209.8|9220.5|9210.5|9219.8|9209.8|2
1632908730000|2021-09-29 09:45:30|9219.4|9209.4|9217.9|9207.9|9219.4|9209.4|9217.5|9207.5|5
1632908750000|2021-09-29 09:45:50|9219|9209|9219.5|9209.5|9219.8|9209.8|9219|9209|3
1632908760000|2021-09-29 09:46:00|9219.3|9209.3|9218.8|9208.8|9219.3|9209.3|9218.8|9208.8|2
1632908770000|2021-09-29 09:46:10|9218.9|9208.9|9220.9|9210.9|9221.6|9211.6|9218.9|9208.9|11
1632908780000|2021-09-29 09:46:20|9221|9211|9221|9211|9221|9211|9221|9211|1
1632908810000|2021-09-29 09:46:50|9221.3|9211.3|9221.6|9211.6|9221.6|9211.6|9220.9|9210.9|6
1632908820000|2021-09-29 09:47:00|9221.4|9211.4|9221.3|9211.3|9221.4|9211.4|9221|9211|4
1632908840000|2021-09-29 09:47:20|9221.4|9211.4|9222.9|9212.9|9223.3|9213.3|9221.4|9211.4|5
1632908850000|2021-09-29 09:47:30|9223|9213|9223|9213|9223|9213|9223|9213|1
1632908860000|2021-09-29 09:47:40|9223.3|9213.3|9222.9|9212.9|9223.8|9213.8|9222.9|9212.9|4
1632908870000|2021-09-29 09:47:50|9223.1|9213.1|9222.9|9212.9|9223.1|9213.1|9222.9|9212.9|2
1632908880000|2021-09-29 09:48:00|9223.4|9213.4|9223.6|9213.6|9223.6|9213.6|9223.4|9213.4|2
1632908890000|2021-09-29 09:48:10|9223.8|9213.8|9225.6|9215.6|9225.6|9215.6|9223.8|9213.8|3
1632908910000|2021-09-29 09:48:30|9225.8|9215.8|9226.4|9216.4|9226.4|9216.4|9225.8|9215.8|3
1632908930000|2021-09-29 09:48:50|9226.3|9216.3|9225|9215|9226.3|9216.3|9225|9215|3
1632908940000|2021-09-29 09:49:00|9225.1|9215.1|9227.3|9217.3|9227.3|9217.3|9225.1|9215.1|4
1632908980000|2021-09-29 09:49:40|9227.5|9217.5|9228.6|9218.6|9228.6|9218.6|9227.5|9217.5|3
1632908990000|2021-09-29 09:49:50|9228.8|9218.8|9229|9219|9229.4|9219.4|9228.8|9218.8|6
1632909000000|2021-09-29 09:50:00|9229.1|9219.1|9229.6|9219.6|9229.6|9219.6|9229.1|9219.1|3
1632909010000|2021-09-29 09:50:10|9229.4|9219.4|9229.6|9219.6|9229.6|9219.6|9229.4|9219.4|2
1632909020000|2021-09-29 09:50:20|9229.9|9219.9|9229.9|9219.9|9229.9|9219.9|9229.9|9219.9|1
1632909030000|2021-09-29 09:50:30|9229.6|9219.6|9228.9|9218.9|9229.6|9219.6|9228.8|9218.8|4
1632909040000|2021-09-29 09:50:40|9229.1|9219.1|9228.9|9218.9|9229.1|9219.1|9228.9|9218.9|2
1632909060000|2021-09-29 09:51:00|9228.8|9218.8|9228.1|9218.1|9228.8|9218.8|9227.4|9217.4|5
1632909070000|2021-09-29 09:51:10|9228.4|9218.4|9229|9219|9229|9219|9228.4|9218.4|3
1632909080000|2021-09-29 09:51:20|9228.9|9218.9|9232.1|9222.1|9232.1|9222.1|9228.9|9218.9|8
1632909090000|2021-09-29 09:51:30|9232.4|9222.4|9233|9223|9233|9223|9232.4|9222.4|2
1632909100000|2021-09-29 09:51:40|9233.1|9223.1|9233|9223|9233.1|9223.1|9233|9223|2
1632909110000|2021-09-29 09:51:50|9232.9|9222.9|9232.3|9222.3|9232.9|9222.9|9232.3|9222.3|2
1632909120000|2021-09-29 09:52:00|9231.8|9221.8|9231.8|9221.8|9231.9|9221.9|9231.4|9221.4|15
1632909130000|2021-09-29 09:52:10|9231.9|9221.9|9231.9|9221.9|9231.9|9221.9|9231.9|9221.9|1
1632909140000|2021-09-29 09:52:20|9232|9222|9232.9|9222.9|9233.3|9223.3|9232|9222|5
1632909150000|2021-09-29 09:52:30|9232.6|9222.6|9232.3|9222.3|9232.6|9222.6|9232.1|9222.1|3
1632909160000|2021-09-29 09:52:40|9232.6|9222.6|9233.9|9223.9|9233.9|9223.9|9232.6|9222.6|2
1632909170000|2021-09-29 09:52:50|9233.8|9223.8|9232.6|9222.6|9233.8|9223.8|9232.6|9222.6|2
1632909180000|2021-09-29 09:53:00|9232.8|9222.8|9233|9223|9233|9223|9232.6|9222.6|4
1632909190000|2021-09-29 09:53:10|9233.3|9223.3|9233.3|9223.3|9233.6|9223.6|9231.9|9221.9|5
1632909200000|2021-09-29 09:53:20|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|1
1632909210000|2021-09-29 09:53:30|9232.6|9222.6|9232.3|9222.3|9234|9224|9231.4|9221.4|10
1632909220000|2021-09-29 09:53:40|9231.9|9221.9|9230.3|9220.3|9231.9|9221.9|9230.3|9220.3|4
1632909240000|2021-09-29 09:54:00|9230.5|9220.5|9233|9223|9233|9223|9230.5|9220.5|4
1632909260000|2021-09-29 09:54:20|9232.8|9222.8|9233|9223|9233|9223|9232.8|9222.8|3
1632909270000|2021-09-29 09:54:30|9231.9|9221.9|9232.5|9222.5|9232.5|9222.5|9231.9|9221.9|4
1632909280000|2021-09-29 09:54:40|9233.1|9223.1|9233.8|9223.8|9233.8|9223.8|9233.1|9223.1|4
1632909310000|2021-09-29 09:55:10|9233.6|9223.6|9233.1|9223.1|9233.6|9223.6|9233.1|9223.1|2
1632909320000|2021-09-29 09:55:20|9233.3|9223.3|9234|9224|9234|9224|9233.3|9223.3|3
1632909330000|2021-09-29 09:55:30|9233.9|9223.9|9233.6|9223.6|9233.9|9223.9|9233.4|9223.4|3
1632909340000|2021-09-29 09:55:40|9233|9223|9233.5|9223.5|9233.5|9223.5|9233|9223|4
1632909360000|2021-09-29 09:56:00|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|1
1632909400000|2021-09-29 09:56:40|9233|9223|9233|9223|9233|9223|9233|9223|1
1632909410000|2021-09-29 09:56:50|9233.1|9223.1|9233.4|9223.4|9233.4|9223.4|9233.1|9223.1|2
1632909420000|2021-09-29 09:57:00|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|1
1632909430000|2021-09-29 09:57:10|9234.9|9224.9|9235.8|9225.8|9235.9|9225.9|9234.9|9224.9|3
1632909450000|2021-09-29 09:57:30|9235.5|9225.5|9234.1|9224.1|9235.5|9225.5|9234|9224|6
1632909460000|2021-09-29 09:57:40|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|1
1632909480000|2021-09-29 09:58:00|9234.5|9224.5|9234.9|9224.9|9234.9|9224.9|9234.5|9224.5|2
1632909490000|2021-09-29 09:58:10|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|1
1632909500000|2021-09-29 09:58:20|9235|9225|9237|9227|9237.6|9227.6|9235|9225|5
1632909520000|2021-09-29 09:58:40|9236.8|9226.8|9235.3|9225.3|9236.8|9226.8|9235.3|9225.3|6
1632909530000|2021-09-29 09:58:50|9235.5|9225.5|9236|9226|9236|9226|9235.5|9225.5|3
1632909540000|2021-09-29 09:59:00|9236.1|9226.1|9236.5|9226.5|9236.5|9226.5|9236.1|9226.1|3
1632909550000|2021-09-29 09:59:10|9236.4|9226.4|9236.4|9226.4|9236.4|9226.4|9236.4|9226.4|1
1632909570000|2021-09-29 09:59:30|9236.1|9226.1|9234.6|9224.6|9236.1|9226.1|9234.6|9224.6|5
1632909580000|2021-09-29 09:59:40|9234.4|9224.4|9233.9|9223.9|9234.4|9224.4|9233.9|9223.9|2
1632909590000|2021-09-29 09:59:50|9234.3|9224.3|9235.6|9225.6|9235.9|9225.9|9234.3|9224.3|3
1632909600000|2021-09-29 10:00:00|9235.8|9225.8|9236.1|9226.1|9236.1|9226.1|9235.8|9225.8|2
1632909620000|2021-09-29 10:00:20|9236|9226|9235.3|9225.3|9236|9226|9235.1|9225.1|3
1632909630000|2021-09-29 10:00:30|9235|9225|9235|9225|9235.1|9225.1|9234.9|9224.9|4
1632909640000|2021-09-29 10:00:40|9235.1|9225.1|9236.8|9226.8|9236.8|9226.8|9235.1|9225.1|2
1632909650000|2021-09-29 10:00:50|9236.6|9226.6|9236.6|9226.6|9236.6|9226.6|9236.4|9226.4|3
1632909660000|2021-09-29 10:01:00|9236.5|9226.5|9236|9226|9236.6|9226.6|9236|9226|7
1632909670000|2021-09-29 10:01:10|9235.8|9225.8|9235|9225|9235.8|9225.8|9235|9225|2
1632909680000|2021-09-29 10:01:20|9235.3|9225.3|9235.5|9225.5|9235.9|9225.9|9235.3|9225.3|5
1632909690000|2021-09-29 10:01:30|9235.8|9225.8|9235.1|9225.1|9236.1|9226.1|9235.1|9225.1|6
1632909700000|2021-09-29 10:01:40|9235.3|9225.3|9235.9|9225.9|9235.9|9225.9|9235.3|9225.3|3
1632909710000|2021-09-29 10:01:50|9236.5|9226.5|9236.6|9226.6|9236.6|9226.6|9236.5|9226.5|2
1632909720000|2021-09-29 10:02:00|9236.9|9226.9|9237.3|9227.3|9237.4|9227.4|9236.9|9226.9|4
1632909730000|2021-09-29 10:02:10|9237.8|9227.8|9239.1|9229.1|9239.1|9229.1|9237.8|9227.8|3
1632909750000|2021-09-29 10:02:30|9239.3|9229.3|9240.4|9230.4|9240.4|9230.4|9239.3|9229.3|4
1632909760000|2021-09-29 10:02:40|9240.8|9230.8|9240.3|9230.3|9240.8|9230.8|9239.5|9229.5|6
1632909770000|2021-09-29 10:02:50|9240.4|9230.4|9241.3|9231.3|9241.4|9231.4|9240.4|9230.4|3
1632909780000|2021-09-29 10:03:00|9241.1|9231.1|9241|9231|9241.3|9231.3|9241|9231|3
1632909790000|2021-09-29 10:03:10|9240.8|9230.8|9240.3|9230.3|9240.8|9230.8|9240|9230|3
1632909800000|2021-09-29 10:03:20|9240.1|9230.1|9239.3|9229.3|9240.1|9230.1|9239.1|9229.1|4
1632909810000|2021-09-29 10:03:30|9239.5|9229.5|9239.6|9229.6|9239.6|9229.6|9239.3|9229.3|4
1632909820000|2021-09-29 10:03:40|9239.4|9229.4|9238.9|9228.9|9239.4|9229.4|9238.9|9228.9|2
1632909840000|2021-09-29 10:04:00|9239|9229|9238.9|9228.9|9239|9229|9238.9|9228.9|2
1632909850000|2021-09-29 10:04:10|9238.8|9228.8|9238.6|9228.6|9238.8|9228.8|9238.1|9228.1|3
1632909860000|2021-09-29 10:04:20|9238.9|9228.9|9238.9|9228.9|9238.9|9228.9|9238.9|9228.9|1
1632909870000|2021-09-29 10:04:30|9238.8|9228.8|9237.8|9227.8|9238.8|9228.8|9237.8|9227.8|4
1632909880000|2021-09-29 10:04:40|9237.5|9227.5|9238.1|9228.1|9238.5|9228.5|9237.1|9227.1|11
1632909890000|2021-09-29 10:04:50|9238|9228|9236.1|9226.1|9238|9228|9236.1|9226.1|2
1632909900000|2021-09-29 10:05:00|9236.3|9226.3|9237.4|9227.4|9237.6|9227.6|9236.3|9226.3|6
1632909910000|2021-09-29 10:05:10|9237.1|9227.1|9236.8|9226.8|9237.3|9227.3|9236.8|9226.8|4
1632909920000|2021-09-29 10:05:20|9236.5|9226.5|9236|9226|9236.5|9226.5|9236|9226|3
1632909930000|2021-09-29 10:05:30|9235.9|9225.9|9234.3|9224.3|9235.9|9225.9|9234|9224|7
1632909940000|2021-09-29 10:05:40|9234.4|9224.4|9234.9|9224.9|9234.9|9224.9|9234.4|9224.4|3
1632909950000|2021-09-29 10:05:50|9235.4|9225.4|9236.1|9226.1|9236.1|9226.1|9235.4|9225.4|6
1632909960000|2021-09-29 10:06:00|9235.9|9225.9|9236.1|9226.1|9236.1|9226.1|9235.5|9225.5|5
1632909970000|2021-09-29 10:06:10|9236|9226|9235.8|9225.8|9236|9226|9235.8|9225.8|2
1632909980000|2021-09-29 10:06:20|9234.8|9224.8|9234|9224|9235.3|9225.3|9234|9224|7
1632909990000|2021-09-29 10:06:30|9233.9|9223.9|9233.6|9223.6|9233.9|9223.9|9232.6|9222.6|8
1632910000000|2021-09-29 10:06:40|9234|9224|9233.6|9223.6|9234|9224|9233.6|9223.6|2
1632910010000|2021-09-29 10:06:50|9234|9224|9236.1|9226.1|9236.1|9226.1|9233.9|9223.9|4
1632910020000|2021-09-29 10:07:00|9236.4|9226.4|9237.1|9227.1|9237.1|9227.1|9236.4|9226.4|4
1632910030000|2021-09-29 10:07:10|9236.9|9226.9|9233.9|9223.9|9236.9|9226.9|9233.9|9223.9|5
1632910040000|2021-09-29 10:07:20|9234|9224|9233.6|9223.6|9234|9224|9233.6|9223.6|2
1632910060000|2021-09-29 10:07:40|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|1
1632910070000|2021-09-29 10:07:50|9233.5|9223.5|9232.9|9222.9|9233.5|9223.5|9232.8|9222.8|7
1632910080000|2021-09-29 10:08:00|9233|9223|9233|9223|9233|9223|9233|9223|1
1632910090000|2021-09-29 10:08:10|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|1
1632910100000|2021-09-29 10:08:20|9232.6|9222.6|9232|9222|9233|9223|9231.9|9221.9|7
1632910110000|2021-09-29 10:08:30|9231.8|9221.8|9232|9222|9232|9222|9231.8|9221.8|2
1632910120000|2021-09-29 10:08:40|9232.1|9222.1|9232.6|9222.6|9232.6|9222.6|9232.1|9222.1|2
1632910130000|2021-09-29 10:08:50|9233.3|9223.3|9233.4|9223.4|9233.4|9223.4|9233.3|9223.3|2
1632910140000|2021-09-29 10:09:00|9233.6|9223.6|9234.3|9224.3|9234.3|9224.3|9233.6|9223.6|3
1632910160000|2021-09-29 10:09:20|9234.1|9224.1|9234.4|9224.4|9234.4|9224.4|9233.4|9223.4|6
1632910170000|2021-09-29 10:09:30|9234.1|9224.1|9233.1|9223.1|9234.8|9224.8|9233.1|9223.1|10
1632910180000|2021-09-29 10:09:40|9233.3|9223.3|9233.8|9223.8|9233.8|9223.8|9233.3|9223.3|2
1632910190000|2021-09-29 10:09:50|9232.4|9222.4|9229.5|9219.5|9232.4|9222.4|9229.3|9219.3|9
1632910200000|2021-09-29 10:10:00|9229.9|9219.9|9231.5|9221.5|9231.5|9221.5|9229.9|9219.9|7
1632910210000|2021-09-29 10:10:10|9231.6|9221.6|9233.6|9223.6|9233.6|9223.6|9231.6|9221.6|5
1632910220000|2021-09-29 10:10:20|9233.8|9223.8|9234|9224|9234.1|9224.1|9233.8|9223.8|4
1632910230000|2021-09-29 10:10:30|9234.1|9224.1|9234.1|9224.1|9234.1|9224.1|9234|9224|3
1632910240000|2021-09-29 10:10:40|9234.3|9224.3|9235.1|9225.1|9236.1|9226.1|9234.3|9224.3|4
1632910250000|2021-09-29 10:10:50|9235.3|9225.3|9236.4|9226.4|9236.4|9226.4|9235.3|9225.3|3
1632910260000|2021-09-29 10:11:00|9236.8|9226.8|9235.5|9225.5|9236.8|9226.8|9235.1|9225.1|5
1632910270000|2021-09-29 10:11:10|9235.9|9225.9|9236.1|9226.1|9236.1|9226.1|9235.9|9225.9|2
1632910280000|2021-09-29 10:11:20|9236.4|9226.4|9237.9|9227.9|9237.9|9227.9|9236.1|9226.1|6
1632910290000|2021-09-29 10:11:30|9238.1|9228.1|9238.3|9228.3|9238.3|9228.3|9238.1|9228.1|2
1632910310000|2021-09-29 10:11:50|9238|9228|9236.9|9226.9|9238|9228|9235|9225|5
1632910320000|2021-09-29 10:12:00|9237.4|9227.4|9237.4|9227.4|9237.4|9227.4|9237.4|9227.4|1
1632910330000|2021-09-29 10:12:10|9237.3|9227.3|9236.1|9226.1|9237.3|9227.3|9236.1|9226.1|3
1632910340000|2021-09-29 10:12:20|9235.8|9225.8|9236.4|9226.4|9236.6|9226.6|9235.8|9225.8|5
1632910350000|2021-09-29 10:12:30|9236.5|9226.5|9236.5|9226.5|9236.5|9226.5|9236.5|9226.5|1
1632910370000|2021-09-29 10:12:50|9236.1|9226.1|9237.1|9227.1|9238.3|9228.3|9236.1|9226.1|6
1632910380000|2021-09-29 10:13:00|9237|9227|9236.9|9226.9|9237|9227|9236.9|9226.9|2
1632910430000|2021-09-29 10:13:50|9237.3|9227.3|9237.3|9227.3|9237.4|9227.4|9237.1|9227.1|4
1632910440000|2021-09-29 10:14:00|9237.5|9227.5|9237.6|9227.6|9237.6|9227.6|9237.5|9227.5|2
1632910460000|2021-09-29 10:14:20|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|1
1632910480000|2021-09-29 10:14:40|9238.1|9228.1|9239|9229|9239|9229|9238.1|9228.1|2
1632910490000|2021-09-29 10:14:50|9238.9|9228.9|9237.5|9227.5|9238.9|9228.9|9237.5|9227.5|2
1632910500000|2021-09-29 10:15:00|9237.9|9227.9|9238.4|9228.4|9238.4|9228.4|9237.9|9227.9|2
1632910510000|2021-09-29 10:15:10|9238.5|9228.5|9240.5|9230.5|9240.5|9230.5|9238.5|9228.5|5
1632910520000|2021-09-29 10:15:20|9240.4|9230.4|9242.8|9232.8|9242.8|9232.8|9240.4|9230.4|8
1632910530000|2021-09-29 10:15:30|9242.5|9232.5|9242.5|9232.5|9242.5|9232.5|9242.5|9232.5|1
1632910540000|2021-09-29 10:15:40|9242.6|9232.6|9243.3|9233.3|9243.3|9233.3|9242.6|9232.6|3
1632910550000|2021-09-29 10:15:50|9243.1|9233.1|9242.9|9232.9|9243.1|9233.1|9242.9|9232.9|2
1632910560000|2021-09-29 10:16:00|9242.3|9232.3|9241|9231|9242.3|9232.3|9241|9231|3
1632910570000|2021-09-29 10:16:10|9241.1|9231.1|9240.9|9230.9|9241.6|9231.6|9240.9|9230.9|4
1632910580000|2021-09-29 10:16:20|9240.6|9230.6|9240.9|9230.9|9240.9|9230.9|9240.6|9230.6|2
1632910600000|2021-09-29 10:16:40|9240.6|9230.6|9240.9|9230.9|9240.9|9230.9|9240.6|9230.6|2
1632910610000|2021-09-29 10:16:50|9240.6|9230.6|9240.6|9230.6|9240.6|9230.6|9240.6|9230.6|1
1632910620000|2021-09-29 10:17:00|9240.3|9230.3|9239.3|9229.3|9240.3|9230.3|9239.1|9229.1|3
1632910640000|2021-09-29 10:17:20|9239.6|9229.6|9242.1|9232.1|9242.4|9232.4|9239.6|9229.6|4
1632910650000|2021-09-29 10:17:30|9241.9|9231.9|9242.5|9232.5|9242.5|9232.5|9240.8|9230.8|5
1632910660000|2021-09-29 10:17:40|9242.6|9232.6|9243.8|9233.8|9243.8|9233.8|9242.6|9232.6|4
1632910670000|2021-09-29 10:17:50|9243.9|9233.9|9243.6|9233.6|9243.9|9233.9|9243.6|9233.6|2
1632910680000|2021-09-29 10:18:00|9243.9|9233.9|9243.9|9233.9|9243.9|9233.9|9243.9|9233.9|1
1632910700000|2021-09-29 10:18:20|9244.4|9234.4|9243.9|9233.9|9244.4|9234.4|9243.9|9233.9|2
1632910710000|2021-09-29 10:18:30|9244|9234|9245.1|9235.1|9246|9236|9244|9234|6
1632910720000|2021-09-29 10:18:40|9244.6|9234.6|9244.9|9234.9|9244.9|9234.9|9244.6|9234.6|2
1632910730000|2021-09-29 10:18:50|9244.6|9234.6|9242.6|9232.6|9244.6|9234.6|9242.1|9232.1|8
1632910740000|2021-09-29 10:19:00|9242.4|9232.4|9242.3|9232.3|9242.4|9232.4|9241.5|9231.5|5
1632910750000|2021-09-29 10:19:10|9242|9232|9241.3|9231.3|9242|9232|9241.3|9231.3|2
1632910760000|2021-09-29 10:19:20|9241.4|9231.4|9242|9232|9242|9232|9241.4|9231.4|3
1632910770000|2021-09-29 10:19:30|9241|9231|9239.9|9229.9|9241.8|9231.8|9239.9|9229.9|6
1632910780000|2021-09-29 10:19:40|9239.8|9229.8|9239.8|9229.8|9240.5|9230.5|9239.8|9229.8|5
1632910790000|2021-09-29 10:19:50|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|1
1632910800000|2021-09-29 10:20:00|9237.9|9227.9|9238.1|9228.1|9239.1|9229.1|9237.4|9227.4|8
1632910810000|2021-09-29 10:20:10|9238.3|9228.3|9239.4|9229.4|9239.4|9229.4|9238.3|9228.3|2
1632910820000|2021-09-29 10:20:20|9239.1|9229.1|9236.9|9226.9|9239.1|9229.1|9236.1|9226.1|8
1632910830000|2021-09-29 10:20:30|9237.3|9227.3|9237.5|9227.5|9237.5|9227.5|9237.3|9227.3|2
1632910840000|2021-09-29 10:20:40|9237.3|9227.3|9237.3|9227.3|9237.3|9227.3|9237.3|9227.3|1
1632910850000|2021-09-29 10:20:50|9237|9227|9236.9|9226.9|9237|9227|9236.9|9226.9|2
1632910860000|2021-09-29 10:21:00|9237|9227|9238.4|9228.4|9238.4|9228.4|9237|9227|5
1632910870000|2021-09-29 10:21:10|9238.1|9228.1|9236|9226|9238.1|9228.1|9236|9226|3
1632910880000|2021-09-29 10:21:20|9235.9|9225.9|9235.5|9225.5|9236|9226|9235.1|9225.1|7
1632910890000|2021-09-29 10:21:30|9235.6|9225.6|9235.9|9225.9|9235.9|9225.9|9235.6|9225.6|2
1632910900000|2021-09-29 10:21:40|9235.3|9225.3|9235.3|9225.3|9235.3|9225.3|9235.3|9225.3|1
1632910920000|2021-09-29 10:22:00|9235.1|9225.1|9234.6|9224.6|9235.1|9225.1|9234.6|9224.6|2
1632910930000|2021-09-29 10:22:10|9234.3|9224.3|9234|9224|9234.3|9224.3|9234|9224|3
1632910940000|2021-09-29 10:22:20|9233.9|9223.9|9232.6|9222.6|9233.9|9223.9|9232.6|9222.6|4
1632910960000|2021-09-29 10:22:40|9232.9|9222.9|9233.3|9223.3|9233.3|9223.3|9232.9|9222.9|3
1632910970000|2021-09-29 10:22:50|9233|9223|9232.8|9222.8|9233|9223|9232.8|9222.8|2
1632910980000|2021-09-29 10:23:00|9232.5|9222.5|9233|9223|9233.3|9223.3|9232.5|9222.5|5
1632910990000|2021-09-29 10:23:10|9232.9|9222.9|9231.8|9221.8|9232.9|9222.9|9231.8|9221.8|2
1632911000000|2021-09-29 10:23:20|9231.3|9221.3|9231.5|9221.5|9231.5|9221.5|9231.3|9221.3|3
1632911010000|2021-09-29 10:23:30|9231.8|9221.8|9232.6|9222.6|9232.6|9222.6|9231.8|9221.8|3
1632911020000|2021-09-29 10:23:40|9232.4|9222.4|9232.6|9222.6|9232.6|9222.6|9232.4|9222.4|2
1632911040000|2021-09-29 10:24:00|9232.8|9222.8|9233|9223|9233|9223|9232.8|9222.8|2
1632911050000|2021-09-29 10:24:10|9232.8|9222.8|9231.5|9221.5|9233|9223|9231.5|9221.5|9
1632911060000|2021-09-29 10:24:20|9231.6|9221.6|9231.4|9221.4|9232.8|9222.8|9231.4|9221.4|7
1632911070000|2021-09-29 10:24:30|9231.5|9221.5|9231.9|9221.9|9231.9|9221.9|9231.5|9221.5|3
1632911080000|2021-09-29 10:24:40|9231.5|9221.5|9231.1|9221.1|9231.5|9221.5|9231.1|9221.1|3
1632911090000|2021-09-29 10:24:50|9230.6|9220.6|9229.6|9219.6|9230.8|9220.8|9229.4|9219.4|6
1632911100000|2021-09-29 10:25:00|9229.4|9219.4|9229.9|9219.9|9229.9|9219.9|9229.4|9219.4|3
1632911110000|2021-09-29 10:25:10|9229.6|9219.6|9229.6|9219.6|9229.6|9219.6|9229.6|9219.6|1
1632911120000|2021-09-29 10:25:20|9229.9|9219.9|9229.9|9219.9|9229.9|9219.9|9229.9|9219.9|1
1632911130000|2021-09-29 10:25:30|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|1
1632911140000|2021-09-29 10:25:40|9229.6|9219.6|9227.4|9217.4|9229.6|9219.6|9227.3|9217.3|4
1632911160000|2021-09-29 10:26:00|9227.1|9217.1|9226.1|9216.1|9227.1|9217.1|9226.1|9216.1|6
1632911170000|2021-09-29 10:26:10|9226.3|9216.3|9228.1|9218.1|9228.1|9218.1|9226.3|9216.3|6
1632911180000|2021-09-29 10:26:20|9228.3|9218.3|9229.6|9219.6|9229.6|9219.6|9228.3|9218.3|6
1632911190000|2021-09-29 10:26:30|9229.9|9219.9|9230.8|9220.8|9231|9221|9229.9|9219.9|4
1632911200000|2021-09-29 10:26:40|9230.9|9220.9|9231.6|9221.6|9231.9|9221.9|9230.9|9220.9|3
1632911210000|2021-09-29 10:26:50|9231.3|9221.3|9229.4|9219.4|9231.3|9221.3|9229.4|9219.4|8
1632911220000|2021-09-29 10:27:00|9229.1|9219.1|9229.5|9219.5|9229.5|9219.5|9229.1|9219.1|3
1632911230000|2021-09-29 10:27:10|9229.6|9219.6|9230.1|9220.1|9230.1|9220.1|9229.6|9219.6|2
1632911240000|2021-09-29 10:27:20|9230.4|9220.4|9233.6|9223.6|9233.6|9223.6|9230.4|9220.4|4
1632911250000|2021-09-29 10:27:30|9233.5|9223.5|9233|9223|9233.5|9223.5|9233|9223|2
1632911260000|2021-09-29 10:27:40|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|1
1632911270000|2021-09-29 10:27:50|9232|9222|9231.5|9221.5|9232|9222|9231.5|9221.5|2
1632911280000|2021-09-29 10:28:00|9231.9|9221.9|9232.3|9222.3|9232.3|9222.3|9231.9|9221.9|3
1632911300000|2021-09-29 10:28:20|9232.1|9222.1|9230.9|9220.9|9232.1|9222.1|9230.9|9220.9|4
1632911310000|2021-09-29 10:28:30|9231|9221|9231|9221|9231|9221|9231|9221|1
1632911320000|2021-09-29 10:28:40|9231.3|9221.3|9232.4|9222.4|9233.1|9223.1|9231.3|9221.3|7
1632911330000|2021-09-29 10:28:50|9232.1|9222.1|9232.1|9222.1|9232.1|9222.1|9231.4|9221.4|8
1632911340000|2021-09-29 10:29:00|9231.9|9221.9|9231.6|9221.6|9231.9|9221.9|9231.6|9221.6|2
1632911350000|2021-09-29 10:29:10|9232.1|9222.1|9232.1|9222.1|9232.1|9222.1|9231.9|9221.9|3
1632911360000|2021-09-29 10:29:20|9232.3|9222.3|9233.1|9223.1|9233.1|9223.1|9232.3|9222.3|2
1632911370000|2021-09-29 10:29:30|9233.3|9223.3|9233.9|9223.9|9233.9|9223.9|9233.3|9223.3|4
1632911380000|2021-09-29 10:29:40|9234|9224|9231|9221|9234.5|9224.5|9231|9221|7
1632911390000|2021-09-29 10:29:50|9230.6|9220.6|9227.4|9217.4|9230.6|9220.6|9227.4|9217.4|5
1632911400000|2021-09-29 10:30:00|9227.1|9217.1|9226.5|9216.5|9227.1|9217.1|9226.5|9216.5|2
1632911410000|2021-09-29 10:30:10|9226.6|9216.6|9227|9217|9227.1|9217.1|9226.6|9216.6|4
1632911420000|2021-09-29 10:30:20|9226.9|9216.9|9226.6|9216.6|9226.9|9216.9|9226.6|9216.6|2
1632911430000|2021-09-29 10:30:30|9226.9|9216.9|9227|9217|9227|9217|9226.9|9216.9|2
1632911440000|2021-09-29 10:30:40|9227.4|9217.4|9230.4|9220.4|9230.4|9220.4|9227.4|9217.4|4
1632911450000|2021-09-29 10:30:50|9230.3|9220.3|9229.1|9219.1|9230.3|9220.3|9229.1|9219.1|2
1632911460000|2021-09-29 10:31:00|9228.9|9218.9|9229|9219|9229.1|9219.1|9228.1|9218.1|8
1632911470000|2021-09-29 10:31:10|9228.8|9218.8|9226.5|9216.5|9228.8|9218.8|9226.5|9216.5|6
1632911480000|2021-09-29 10:31:20|9226.6|9216.6|9226.9|9216.9|9226.9|9216.9|9226.6|9216.6|2
1632911490000|2021-09-29 10:31:30|9226.6|9216.6|9228.1|9218.1|9228.1|9218.1|9226.3|9216.3|6
1632911500000|2021-09-29 10:31:40|9227.8|9217.8|9227.1|9217.1|9227.8|9217.8|9227.1|9217.1|2
1632911510000|2021-09-29 10:31:50|9227|9217|9226.6|9216.6|9227|9217|9226.4|9216.4|5
1632911520000|2021-09-29 10:32:00|9227|9217|9228.1|9218.1|9228.1|9218.1|9227|9217|2
1632911530000|2021-09-29 10:32:10|9228|9218|9226.6|9216.6|9228|9218|9226.4|9216.4|6
1632911540000|2021-09-29 10:32:20|9226.4|9216.4|9228.1|9218.1|9228.1|9218.1|9226.4|9216.4|4
1632911550000|2021-09-29 10:32:30|9227.8|9217.8|9227.9|9217.9|9228.1|9218.1|9227.8|9217.8|6
1632911560000|2021-09-29 10:32:40|9228|9218|9228.8|9218.8|9228.8|9218.8|9227.9|9217.9|6
1632911570000|2021-09-29 10:32:50|9228.6|9218.6|9228.1|9218.1|9228.6|9218.6|9228.1|9218.1|4
1632911580000|2021-09-29 10:33:00|9228|9218|9225.9|9215.9|9228.1|9218.1|9225.9|9215.9|6
1632911590000|2021-09-29 10:33:10|9226|9216|9227.6|9217.6|9227.6|9217.6|9226|9216|4
1632911600000|2021-09-29 10:33:20|9227.8|9217.8|9228.1|9218.1|9228.1|9218.1|9227.8|9217.8|2
1632911610000|2021-09-29 10:33:30|9228|9218|9226.8|9216.8|9228|9218|9226.8|9216.8|3
1632911620000|2021-09-29 10:33:40|9227|9217|9226.8|9216.8|9227.5|9217.5|9226.8|9216.8|4
1632911630000|2021-09-29 10:33:50|9226.5|9216.5|9226.6|9216.6|9226.6|9216.6|9226.5|9216.5|2
1632911640000|2021-09-29 10:34:00|9226.8|9216.8|9227.8|9217.8|9229.4|9219.4|9226.8|9216.8|14
1632911650000|2021-09-29 10:34:10|9229|9219|9230.6|9220.6|9230.6|9220.6|9229|9219|6
1632911660000|2021-09-29 10:34:20|9231|9221|9231.5|9221.5|9231.5|9221.5|9231|9221|4
1632911670000|2021-09-29 10:34:30|9230.6|9220.6|9230.3|9220.3|9231|9221|9229.9|9219.9|7
1632911680000|2021-09-29 10:34:40|9230|9220|9230.5|9220.5|9230.5|9220.5|9230|9220|3
1632911690000|2021-09-29 10:34:50|9230.4|9220.4|9229.9|9219.9|9230.4|9220.4|9229.9|9219.9|2
1632911710000|2021-09-29 10:35:10|9230|9220|9232.9|9222.9|9232.9|9222.9|9230|9220|5
1632911720000|2021-09-29 10:35:20|9233.3|9223.3|9231.4|9221.4|9233.3|9223.3|9231.4|9221.4|6
1632911740000|2021-09-29 10:35:40|9231.5|9221.5|9232.4|9222.4|9232.4|9222.4|9231.5|9221.5|2
1632911750000|2021-09-29 10:35:50|9233|9223|9231.4|9221.4|9233|9223|9231.4|9221.4|4
1632911760000|2021-09-29 10:36:00|9231.8|9221.8|9233|9223|9233.6|9223.6|9231.8|9221.8|5
1632911770000|2021-09-29 10:36:10|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|1
1632911780000|2021-09-29 10:36:20|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|1
1632911790000|2021-09-29 10:36:30|9233.9|9223.9|9233.5|9223.5|9233.9|9223.9|9233.5|9223.5|2
1632911800000|2021-09-29 10:36:40|9233.9|9223.9|9234.3|9224.3|9234.3|9224.3|9233.9|9223.9|8
1632911810000|2021-09-29 10:36:50|9235.1|9225.1|9236.6|9226.6|9236.6|9226.6|9235.1|9225.1|4
1632911820000|2021-09-29 10:37:00|9236.4|9226.4|9233.9|9223.9|9236.4|9226.4|9233.9|9223.9|4
1632911830000|2021-09-29 10:37:10|9233.8|9223.8|9233.6|9223.6|9233.8|9223.8|9233.6|9223.6|2
1632911840000|2021-09-29 10:37:20|9233.3|9223.3|9233|9223|9233.3|9223.3|9233|9223|2
1632911850000|2021-09-29 10:37:30|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|1
1632911860000|2021-09-29 10:37:40|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|1
1632911880000|2021-09-29 10:38:00|9233.6|9223.6|9234.6|9224.6|9234.6|9224.6|9233.6|9223.6|2
1632911900000|2021-09-29 10:38:20|9234.9|9224.9|9234.6|9224.6|9235.5|9225.5|9234.6|9224.6|3
1632911910000|2021-09-29 10:38:30|9235.4|9225.4|9235.4|9225.4|9235.4|9225.4|9235.4|9225.4|1
1632911930000|2021-09-29 10:38:50|9234.1|9224.1|9234.6|9224.6|9234.6|9224.6|9233.9|9223.9|7
1632911940000|2021-09-29 10:39:00|9234.1|9224.1|9234.9|9224.9|9235.6|9225.6|9234.1|9224.1|7
1632911950000|2021-09-29 10:39:10|9234.5|9224.5|9234|9224|9234.5|9224.5|9234|9224|2
1632911960000|2021-09-29 10:39:20|9233.8|9223.8|9234.9|9224.9|9234.9|9224.9|9233.6|9223.6|7
1632911970000|2021-09-29 10:39:30|9234.6|9224.6|9234.6|9224.6|9234.9|9224.9|9234.1|9224.1|6
1632911980000|2021-09-29 10:39:40|9234.9|9224.9|9235.5|9225.5|9235.6|9225.6|9234.9|9224.9|7
1632911990000|2021-09-29 10:39:50|9235.3|9225.3|9233.6|9223.6|9235.3|9225.3|9233.6|9223.6|5
1632912010000|2021-09-29 10:40:10|9233.9|9223.9|9233.6|9223.6|9233.9|9223.9|9233.6|9223.6|2
1632912020000|2021-09-29 10:40:20|9233.9|9223.9|9233.9|9223.9|9233.9|9223.9|9233.9|9223.9|1
1632912030000|2021-09-29 10:40:30|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|1
1632912040000|2021-09-29 10:40:40|9233.4|9223.4|9232.9|9222.9|9233.4|9223.4|9232.9|9222.9|2
1632912050000|2021-09-29 10:40:50|9233.3|9223.3|9232.9|9222.9|9233.3|9223.3|9232.9|9222.9|3
1632912070000|2021-09-29 10:41:10|9233.3|9223.3|9233|9223|9233.3|9223.3|9233|9223|2
1632912090000|2021-09-29 10:41:30|9233.8|9223.8|9235.4|9225.4|9235.4|9225.4|9233.8|9223.8|3
1632912100000|2021-09-29 10:41:40|9235.1|9225.1|9235.6|9225.6|9235.6|9225.6|9235.1|9225.1|5
1632912110000|2021-09-29 10:41:50|9235.4|9225.4|9235.1|9225.1|9235.4|9225.4|9235.1|9225.1|2
1632912120000|2021-09-29 10:42:00|9234.3|9224.3|9235.6|9225.6|9235.6|9225.6|9234.3|9224.3|5
1632912130000|2021-09-29 10:42:10|9235.5|9225.5|9234.5|9224.5|9235.5|9225.5|9234.5|9224.5|2
1632912140000|2021-09-29 10:42:20|9234.9|9224.9|9234.9|9224.9|9234.9|9224.9|9234.9|9224.9|1
1632912150000|2021-09-29 10:42:30|9235.1|9225.1|9235.3|9225.3|9235.3|9225.3|9235.1|9225.1|2
1632912160000|2021-09-29 10:42:40|9235|9225|9235|9225|9235|9225|9235|9225|1
1632912170000|2021-09-29 10:42:50|9234.5|9224.5|9234.3|9224.3|9234.5|9224.5|9234.3|9224.3|2
1632912180000|2021-09-29 10:43:00|9234.4|9224.4|9235.1|9225.1|9235.4|9225.4|9234.4|9224.4|4
1632912200000|2021-09-29 10:43:20|9234.9|9224.9|9233.5|9223.5|9234.9|9224.9|9233.5|9223.5|2
1632912210000|2021-09-29 10:43:30|9233.8|9223.8|9234.4|9224.4|9234.4|9224.4|9233.8|9223.8|2
1632912220000|2021-09-29 10:43:40|9234.5|9224.5|9235.6|9225.6|9235.9|9225.9|9234.5|9224.5|6
1632912230000|2021-09-29 10:43:50|9235.5|9225.5|9234.8|9224.8|9235.5|9225.5|9234.8|9224.8|2
1632912240000|2021-09-29 10:44:00|9233.9|9223.9|9234.6|9224.6|9234.6|9224.6|9233.9|9223.9|3
1632912250000|2021-09-29 10:44:10|9235|9225|9235|9225|9235.6|9225.6|9235|9225|4
1632912260000|2021-09-29 10:44:20|9234.9|9224.9|9235.3|9225.3|9235.3|9225.3|9234.8|9224.8|4
1632912280000|2021-09-29 10:44:40|9235.4|9225.4|9236.4|9226.4|9236.4|9226.4|9235.4|9225.4|2
1632912290000|2021-09-29 10:44:50|9237|9227|9238|9228|9238|9228|9237|9227|4
1632912300000|2021-09-29 10:45:00|9238.3|9228.3|9238|9228|9238.3|9228.3|9238|9228|2
1632912310000|2021-09-29 10:45:10|9239|9229|9238.6|9228.6|9239.5|9229.5|9238.1|9228.1|8
1632912320000|2021-09-29 10:45:20|9238.9|9228.9|9237.9|9227.9|9238.9|9228.9|9237.9|9227.9|4
1632912330000|2021-09-29 10:45:30|9237.6|9227.6|9238.6|9228.6|9238.6|9228.6|9237|9227|6
1632912340000|2021-09-29 10:45:40|9238.4|9228.4|9237.6|9227.6|9238.4|9228.4|9237.4|9227.4|5
1632912350000|2021-09-29 10:45:50|9237.4|9227.4|9236.6|9226.6|9237.4|9227.4|9236.6|9226.6|3
1632912360000|2021-09-29 10:46:00|9236.5|9226.5|9237.4|9227.4|9237.4|9227.4|9235.4|9225.4|5
1632912370000|2021-09-29 10:46:10|9237.3|9227.3|9237|9227|9237.9|9227.9|9236.9|9226.9|6
1632912380000|2021-09-29 10:46:20|9236.8|9226.8|9237.4|9227.4|9237.6|9227.6|9236.3|9226.3|8
1632912390000|2021-09-29 10:46:30|9237|9227|9236.6|9226.6|9237|9227|9235.3|9225.3|7
1632912400000|2021-09-29 10:46:40|9237|9227|9235.3|9225.3|9237|9227|9235.3|9225.3|7
1632912410000|2021-09-29 10:46:50|9235.5|9225.5|9236.5|9226.5|9237|9227|9235.5|9225.5|4
1632912420000|2021-09-29 10:47:00|9236.4|9226.4|9235.9|9225.9|9236.4|9226.4|9235.9|9225.9|3
1632912430000|2021-09-29 10:47:10|9235.8|9225.8|9235|9225|9235.8|9225.8|9235|9225|2
1632912440000|2021-09-29 10:47:20|9235.5|9225.5|9235.9|9225.9|9236.1|9226.1|9235.5|9225.5|10
1632912450000|2021-09-29 10:47:30|9235.8|9225.8|9235.8|9225.8|9235.8|9225.8|9235.8|9225.8|1
1632912460000|2021-09-29 10:47:40|9235.9|9225.9|9235.9|9225.9|9235.9|9225.9|9235.9|9225.9|1
1632912470000|2021-09-29 10:47:50|9235.6|9225.6|9235.8|9225.8|9235.8|9225.8|9235.6|9225.6|2
1632912480000|2021-09-29 10:48:00|9235.5|9225.5|9235.5|9225.5|9235.5|9225.5|9235.5|9225.5|1
1632912490000|2021-09-29 10:48:10|9235.4|9225.4|9233.3|9223.3|9235.4|9225.4|9233.3|9223.3|5
1632912510000|2021-09-29 10:48:30|9233.5|9223.5|9233.6|9223.6|9234|9224|9233.5|9223.5|4
1632912530000|2021-09-29 10:48:50|9233.3|9223.3|9231|9221|9233.3|9223.3|9231|9221|4
1632912540000|2021-09-29 10:49:00|9231.3|9221.3|9232|9222|9232|9222|9231.3|9221.3|6
1632912550000|2021-09-29 10:49:10|9231.8|9221.8|9231.5|9221.5|9231.8|9221.8|9231.5|9221.5|2
1632912560000|2021-09-29 10:49:20|9231.6|9221.6|9231.3|9221.3|9233.1|9223.1|9231.3|9221.3|9
1632912570000|2021-09-29 10:49:30|9231.4|9221.4|9232|9222|9232.1|9222.1|9231.4|9221.4|6
1632912590000|2021-09-29 10:49:50|9232.3|9222.3|9232.6|9222.6|9232.6|9222.6|9232.3|9222.3|4
1632912600000|2021-09-29 10:50:00|9232.4|9222.4|9232.3|9222.3|9232.6|9222.6|9232.3|9222.3|6
1632912610000|2021-09-29 10:50:10|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|1
1632912620000|2021-09-29 10:50:20|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|1
1632912700000|2021-09-29 10:51:40|9232.9|9222.9|9235.1|9225.1|9235.3|9225.3|9232.9|9222.9|4
1632912720000|2021-09-29 10:52:00|9235.6|9225.6|9235.6|9225.6|9235.6|9225.6|9235.6|9225.6|1
1632912730000|2021-09-29 10:52:10|9234.5|9224.5|9234.6|9224.6|9234.6|9224.6|9234.5|9224.5|2
1632912740000|2021-09-29 10:52:20|9234.4|9224.4|9233|9223|9234.4|9224.4|9233|9223|2
1632912750000|2021-09-29 10:52:30|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|1
1632912800000|2021-09-29 10:53:20|9231.5|9221.5|9230.6|9220.6|9231.5|9221.5|9230.6|9220.6|2
1632912810000|2021-09-29 10:53:30|9230.4|9220.4|9228.8|9218.8|9230.4|9220.4|9228.8|9218.8|9
1632912820000|2021-09-29 10:53:40|9228.5|9218.5|9227.8|9217.8|9228.5|9218.5|9227.8|9217.8|3
1632912840000|2021-09-29 10:54:00|9228|9218|9227.8|9217.8|9228|9218|9227.8|9217.8|2
1632912860000|2021-09-29 10:54:20|9227.3|9217.3|9226.8|9216.8|9227.3|9217.3|9226.8|9216.8|2
1632912900000|2021-09-29 10:55:00|9227.1|9217.1|9227.1|9217.1|9227.4|9217.4|9226|9216|6
1632912910000|2021-09-29 10:55:10|9227|9217|9226.3|9216.3|9227|9217|9226.3|9216.3|4
1632912920000|2021-09-29 10:55:20|9226.1|9216.1|9227|9217|9227|9217|9226.1|9216.1|7
1632912930000|2021-09-29 10:55:30|9226.8|9216.8|9226|9216|9226.8|9216.8|9226|9216|4
1632912940000|2021-09-29 10:55:40|9225.5|9215.5|9226|9216|9226|9216|9225.5|9215.5|3
1632912950000|2021-09-29 10:55:50|9225.4|9215.4|9225.8|9215.8|9225.8|9215.8|9225.1|9215.1|3
1632912990000|2021-09-29 10:56:30|9225.6|9215.6|9225.6|9215.6|9225.6|9215.6|9225.6|9215.6|1
1632913010000|2021-09-29 10:56:50|9225.3|9215.3|9225.1|9215.1|9225.3|9215.3|9225.1|9215.1|2
1632913020000|2021-09-29 10:57:00|9225.3|9215.3|9226|9216|9226|9216|9225.3|9215.3|2
1632913030000|2021-09-29 10:57:10|9226.6|9216.6|9226.6|9216.6|9226.6|9216.6|9226.6|9216.6|1
1632913060000|2021-09-29 10:57:40|9225.9|9215.9|9225.3|9215.3|9225.9|9215.9|9225.3|9215.3|2
1632913100000|2021-09-29 10:58:20|9225.1|9215.1|9222.3|9212.3|9225.1|9215.1|9221.9|9211.9|7
1632913110000|2021-09-29 10:58:30|9222.4|9212.4|9223.6|9213.6|9224.5|9214.5|9222.4|9212.4|5
1632913120000|2021-09-29 10:58:40|9223.4|9213.4|9224.1|9214.1|9224.1|9214.1|9223.4|9213.4|4
1632913130000|2021-09-29 10:58:50|9224.9|9214.9|9224.8|9214.8|9224.9|9214.9|9223.9|9213.9|5
1632913140000|2021-09-29 10:59:00|9224.9|9214.9|9225.9|9215.9|9225.9|9215.9|9224.9|9214.9|4
1632913150000|2021-09-29 10:59:10|9225.6|9215.6|9226.5|9216.5|9226.5|9216.5|9225.6|9215.6|3
1632913160000|2021-09-29 10:59:20|9226|9216|9226|9216|9226.5|9216.5|9225.6|9215.6|6
1632913170000|2021-09-29 10:59:30|9226.3|9216.3|9229.3|9219.3|9229.3|9219.3|9226.1|9216.1|9
1632913190000|2021-09-29 10:59:50|9229.4|9219.4|9229|9219|9229.8|9219.8|9229|9219|4
1632913200000|2021-09-29 11:00:00|9229.1|9219.1|9225.5|9215.5|9230.9|9220.9|9225.5|9215.5|11
1632913210000|2021-09-29 11:00:10|9225.3|9215.3|9226.4|9216.4|9226.9|9216.9|9223.6|9213.6|11
1632913220000|2021-09-29 11:00:20|9226.5|9216.5|9225|9215|9226.8|9216.8|9225|9215|5
1632913230000|2021-09-29 11:00:30|9225.3|9215.3|9223.5|9213.5|9225.4|9215.4|9222.8|9212.8|12
1632913240000|2021-09-29 11:00:40|9223.4|9213.4|9222.5|9212.5|9223.4|9213.4|9222.1|9212.1|8
1632913250000|2021-09-29 11:00:50|9222.8|9212.8|9222|9212|9222.8|9212.8|9222|9212|3
1632913260000|2021-09-29 11:01:00|9222.3|9212.3|9223|9213|9223|9213|9222.3|9212.3|4
1632913270000|2021-09-29 11:01:10|9223.1|9213.1|9223|9213|9223.3|9213.3|9222.9|9212.9|5
1632913290000|2021-09-29 11:01:30|9223.3|9213.3|9223|9213|9223.6|9213.6|9223|9213|6
1632913300000|2021-09-29 11:01:40|9223.1|9213.1|9222.9|9212.9|9224.3|9214.3|9222.9|9212.9|4
1632913310000|2021-09-29 11:01:50|9223.1|9213.1|9223.1|9213.1|9223.8|9213.8|9223.1|9213.1|4
1632913320000|2021-09-29 11:02:00|9222.6|9212.6|9223.9|9213.9|9225|9215|9222.6|9212.6|8
1632913330000|2021-09-29 11:02:10|9224.3|9214.3|9224.1|9214.1|9224.3|9214.3|9224.1|9214.1|2
1632913340000|2021-09-29 11:02:20|9224|9214|9222.8|9212.8|9224|9214|9221.9|9211.9|9
1632913350000|2021-09-29 11:02:30|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|1
1632913360000|2021-09-29 11:02:40|9222.8|9212.8|9222.8|9212.8|9222.8|9212.8|9222.3|9212.3|4
1632913380000|2021-09-29 11:03:00|9222.4|9212.4|9221.4|9211.4|9222.5|9212.5|9220.8|9210.8|6
1632913390000|2021-09-29 11:03:10|9220.6|9210.6|9224.6|9214.6|9224.6|9214.6|9220.6|9210.6|6
1632913400000|2021-09-29 11:03:20|9224.4|9214.4|9223.8|9213.8|9226.1|9216.1|9223.8|9213.8|6
1632913410000|2021-09-29 11:03:30|9224|9214|9224.1|9214.1|9224.9|9214.9|9223.9|9213.9|5
1632913420000|2021-09-29 11:03:40|9223.5|9213.5|9223|9213|9224|9214|9222.5|9212.5|7
1632913430000|2021-09-29 11:03:50|9222.8|9212.8|9220|9210|9222.8|9212.8|9220|9210|7
1632913440000|2021-09-29 11:04:00|9220.1|9210.1|9222.6|9212.6|9223.6|9213.6|9220.1|9210.1|8
1632913450000|2021-09-29 11:04:10|9222.3|9212.3|9227.8|9217.8|9227.9|9217.9|9222.3|9212.3|6
1632913460000|2021-09-29 11:04:20|9226.6|9216.6|9225.9|9215.9|9226.6|9216.6|9225.9|9215.9|3
1632913470000|2021-09-29 11:04:30|9225.8|9215.8|9225.8|9215.8|9225.8|9215.8|9225.8|9215.8|1
1632913480000|2021-09-29 11:04:40|9225.9|9215.9|9227.4|9217.4|9227.4|9217.4|9225.9|9215.9|4
1632913490000|2021-09-29 11:04:50|9227.3|9217.3|9227.1|9217.1|9227.3|9217.3|9227.1|9217.1|2
1632913500000|2021-09-29 11:05:00|9227.3|9217.3|9228.4|9218.4|9228.5|9218.5|9227.3|9217.3|6
1632913510000|2021-09-29 11:05:10|9228.5|9218.5|9228.4|9218.4|9228.5|9218.5|9228.4|9218.4|2
1632913520000|2021-09-29 11:05:20|9229.1|9219.1|9229.1|9219.1|9229.1|9219.1|9229.1|9219.1|1
1632913530000|2021-09-29 11:05:30|9229|9219|9229|9219|9229|9219|9229|9219|1
1632913540000|2021-09-29 11:05:40|9228.9|9218.9|9229.6|9219.6|9229.6|9219.6|9228.9|9218.9|2
1632913550000|2021-09-29 11:05:50|9229.9|9219.9|9229.9|9219.9|9229.9|9219.9|9229.9|9219.9|1
1632913580000|2021-09-29 11:06:20|9229.6|9219.6|9229.9|9219.9|9229.9|9219.9|9229.5|9219.5|4
1632913590000|2021-09-29 11:06:30|9229.8|9219.8|9229.4|9219.4|9229.8|9219.8|9229.4|9219.4|2
1632913610000|2021-09-29 11:06:50|9229.5|9219.5|9230.3|9220.3|9230.3|9220.3|9229.5|9219.5|3
1632913620000|2021-09-29 11:07:00|9230.1|9220.1|9230.5|9220.5|9230.5|9220.5|9230.1|9220.1|3
1632913640000|2021-09-29 11:07:20|9230.4|9220.4|9227.8|9217.8|9230.4|9220.4|9227.8|9217.8|3
1632913650000|2021-09-29 11:07:30|9227.9|9217.9|9228.4|9218.4|9228.4|9218.4|9227.9|9217.9|2
1632913670000|2021-09-29 11:07:50|9228.1|9218.1|9228.4|9218.4|9228.6|9218.6|9227.8|9217.8|5
1632913680000|2021-09-29 11:08:00|9228.3|9218.3|9228.1|9218.1|9228.3|9218.3|9228.1|9218.1|2
1632913690000|2021-09-29 11:08:10|9228|9218|9226.3|9216.3|9228|9218|9226.3|9216.3|5
1632913700000|2021-09-29 11:08:20|9226|9216|9225.5|9215.5|9226|9216|9225.5|9215.5|10
1632913710000|2021-09-29 11:08:30|9225.6|9215.6|9225.5|9215.5|9226.1|9216.1|9225.5|9215.5|3
1632913720000|2021-09-29 11:08:40|9225.3|9215.3|9224.1|9214.1|9225.3|9215.3|9224.1|9214.1|2
1632913730000|2021-09-29 11:08:50|9224.4|9214.4|9224.5|9214.5|9224.5|9214.5|9224.4|9214.4|2
1632913740000|2021-09-29 11:09:00|9224.9|9214.9|9224.8|9214.8|9227|9217|9224.8|9214.8|11
1632913750000|2021-09-29 11:09:10|9224.9|9214.9|9226.9|9216.9|9227.3|9217.3|9224.9|9214.9|5
1632913760000|2021-09-29 11:09:20|9227.1|9217.1|9227|9217|9227.8|9217.8|9226.9|9216.9|5
1632913780000|2021-09-29 11:09:40|9226.9|9216.9|9223.4|9213.4|9226.9|9216.9|9223.4|9213.4|3
1632913790000|2021-09-29 11:09:50|9223.1|9213.1|9222.9|9212.9|9223.1|9213.1|9222.9|9212.9|2
1632913800000|2021-09-29 11:10:00|9223|9213|9223|9213|9223|9213|9223|9213|1
1632913810000|2021-09-29 11:10:10|9222.9|9212.9|9221.5|9211.5|9222.9|9212.9|9221.5|9211.5|2
1632913830000|2021-09-29 11:10:30|9221.4|9211.4|9221.1|9211.1|9221.4|9211.4|9221.1|9211.1|2
1632913840000|2021-09-29 11:10:40|9221.3|9211.3|9220.8|9210.8|9221.3|9211.3|9220.4|9210.4|4
1632913850000|2021-09-29 11:10:50|9220.6|9210.6|9220.5|9210.5|9220.6|9210.6|9220.5|9210.5|2
1632913860000|2021-09-29 11:11:00|9220.8|9210.8|9220.9|9210.9|9220.9|9210.9|9220.8|9210.8|2
1632913870000|2021-09-29 11:11:10|9220.8|9210.8|9218.8|9208.8|9220.8|9210.8|9218.8|9208.8|6
1632913880000|2021-09-29 11:11:20|9218.9|9208.9|9220.1|9210.1|9220.1|9210.1|9218.9|9208.9|2
1632913890000|2021-09-29 11:11:30|9220.5|9210.5|9219.4|9209.4|9220.6|9210.6|9219.4|9209.4|5
1632913900000|2021-09-29 11:11:40|9219.6|9209.6|9219.8|9209.8|9219.8|9209.8|9219.6|9209.6|2
1632913910000|2021-09-29 11:11:50|9220|9210|9220.9|9210.9|9221.6|9211.6|9220|9210|6
1632913920000|2021-09-29 11:12:00|9220.8|9210.8|9220.5|9210.5|9220.8|9210.8|9220.5|9210.5|3
1632913930000|2021-09-29 11:12:10|9220.3|9210.3|9220|9210|9220.3|9210.3|9220|9210|2
1632913940000|2021-09-29 11:12:20|9221.1|9211.1|9220.4|9210.4|9221.1|9211.1|9220.1|9210.1|8
1632913950000|2021-09-29 11:12:30|9219|9209|9218.6|9208.6|9219|9209|9218.5|9208.5|4
1632913960000|2021-09-29 11:12:40|9218.9|9208.9|9219|9209|9219|9209|9218.3|9208.3|8
1632913970000|2021-09-29 11:12:50|9219.3|9209.3|9221.3|9211.3|9221.3|9211.3|9219.3|9209.3|4
1632913980000|2021-09-29 11:13:00|9221|9211|9216.4|9206.4|9221|9211|9216.4|9206.4|5
1632913990000|2021-09-29 11:13:10|9216.5|9206.5|9215.3|9205.3|9217|9207|9215.3|9205.3|7
1632914000000|2021-09-29 11:13:20|9215.8|9205.8|9215.8|9205.8|9215.8|9205.8|9215.8|9205.8|1
1632914010000|2021-09-29 11:13:30|9214.6|9204.6|9215.3|9205.3|9215.4|9205.4|9214.6|9204.6|3
1632914020000|2021-09-29 11:13:40|9215.4|9205.4|9216.4|9206.4|9216.4|9206.4|9215.4|9205.4|2
1632914030000|2021-09-29 11:13:50|9216.8|9206.8|9215.9|9205.9|9216.8|9206.8|9215.8|9205.8|4
1632914040000|2021-09-29 11:14:00|9215.8|9205.8|9216.1|9206.1|9216.1|9206.1|9215.8|9205.8|3
1632914050000|2021-09-29 11:14:10|9216|9206|9216.1|9206.1|9216.1|9206.1|9216|9206|2
1632914060000|2021-09-29 11:14:20|9216.4|9206.4|9217.1|9207.1|9217.1|9207.1|9216.4|9206.4|3
1632914070000|2021-09-29 11:14:30|9217.6|9207.6|9217.8|9207.8|9217.8|9207.8|9217.6|9207.6|2
1632914080000|2021-09-29 11:14:40|9217.6|9207.6|9217.6|9207.6|9217.6|9207.6|9217.6|9207.6|1
1632914100000|2021-09-29 11:15:00|9216.8|9206.8|9216.6|9206.6|9217|9207|9216.3|9206.3|6
1632914110000|2021-09-29 11:15:10|9216.4|9206.4|9216.6|9206.6|9216.6|9206.6|9216.4|9206.4|2
1632914120000|2021-09-29 11:15:20|9216.8|9206.8|9217|9207|9217|9207|9216.8|9206.8|2
1632914130000|2021-09-29 11:15:30|9217.1|9207.1|9217.1|9207.1|9217.1|9207.1|9217.1|9207.1|1
1632914150000|2021-09-29 11:15:50|9217|9207|9216.8|9206.8|9217|9207|9216.1|9206.1|4
1632914160000|2021-09-29 11:16:00|9216.6|9206.6|9216.4|9206.4|9216.6|9206.6|9215.5|9205.5|10
1632914170000|2021-09-29 11:16:10|9216.1|9206.1|9213.1|9203.1|9216.1|9206.1|9211.1|9201.1|16
1632914180000|2021-09-29 11:16:20|9213|9203|9212.4|9202.4|9213|9203|9212.4|9202.4|4
1632914200000|2021-09-29 11:16:40|9212.1|9202.1|9212|9202|9212.1|9202.1|9212|9202|2
1632914210000|2021-09-29 11:16:50|9212.4|9202.4|9212.8|9202.8|9213.1|9203.1|9212.4|9202.4|7
1632914220000|2021-09-29 11:17:00|9212.6|9202.6|9211|9201|9212.6|9202.6|9210.9|9200.9|6
1632914230000|2021-09-29 11:17:10|9210.9|9200.9|9212|9202|9212|9202|9210.8|9200.8|8
1632914240000|2021-09-29 11:17:20|9212.3|9202.3|9211.9|9201.9|9212.6|9202.6|9211.9|9201.9|5
1632914250000|2021-09-29 11:17:30|9212|9202|9212.8|9202.8|9213.1|9203.1|9212|9202|5
1632914260000|2021-09-29 11:17:40|9212.4|9202.4|9211.1|9201.1|9212.4|9202.4|9210.6|9200.6|8
1632914270000|2021-09-29 11:17:50|9210.9|9200.9|9208.3|9198.3|9210.9|9200.9|9208.3|9198.3|4
1632914280000|2021-09-29 11:18:00|9207.9|9197.9|9208.4|9198.4|9208.4|9198.4|9207.9|9197.9|2
1632914290000|2021-09-29 11:18:10|9208.1|9198.1|9207.5|9197.5|9208.1|9198.1|9207.5|9197.5|6
1632914300000|2021-09-29 11:18:20|9207.8|9197.8|9205|9195|9207.8|9197.8|9205|9195|7
1632914310000|2021-09-29 11:18:30|9205.3|9195.3|9206.3|9196.3|9206.5|9196.5|9205.3|9195.3|6
1632914320000|2021-09-29 11:18:40|9206|9196|9204|9194|9206|9196|9203.5|9193.5|6
1632914330000|2021-09-29 11:18:50|9203.8|9193.8|9206.8|9196.8|9207.3|9197.3|9203.3|9193.3|13
1632914340000|2021-09-29 11:19:00|9206.3|9196.3|9206|9196|9206.5|9196.5|9205.3|9195.3|6
1632914350000|2021-09-29 11:19:10|9205.3|9195.3|9205.3|9195.3|9205.5|9195.5|9205.3|9195.3|3
1632914370000|2021-09-29 11:19:30|9204.8|9194.8|9205|9195|9205.5|9195.5|9204.3|9194.3|7
1632914380000|2021-09-29 11:19:40|9205.5|9195.5|9208.5|9198.5|9209.3|9199.3|9205.3|9195.3|11
1632914390000|2021-09-29 11:19:50|9208.8|9198.8|9209|9199|9209.3|9199.3|9208.8|9198.8|3
1632914400000|2021-09-29 11:20:00|9208.5|9198.5|9206.5|9196.5|9208.5|9198.5|9204.5|9194.5|11
1632914410000|2021-09-29 11:20:10|9206.3|9196.3|9206.5|9196.5|9207.8|9197.8|9206.3|9196.3|6
1632914420000|2021-09-29 11:20:20|9206.8|9196.8|9208.3|9198.3|9208.5|9198.5|9206.8|9196.8|12
1632914430000|2021-09-29 11:20:30|9208|9198|9203.3|9193.3|9208|9198|9203.3|9193.3|9
1632914440000|2021-09-29 11:20:40|9203|9193|9203|9193|9203|9193|9203|9193|1
1632914450000|2021-09-29 11:20:50|9202.5|9192.5|9204.3|9194.3|9204.3|9194.3|9202.5|9192.5|2
1632914460000|2021-09-29 11:21:00|9204.5|9194.5|9204.8|9194.8|9205|9195|9204.5|9194.5|4
1632914470000|2021-09-29 11:21:10|9204.3|9194.3|9205.8|9195.8|9205.8|9195.8|9204.3|9194.3|2
1632914480000|2021-09-29 11:21:20|9205.5|9195.5|9201.8|9191.8|9205.5|9195.5|9201.8|9191.8|8
1632914490000|2021-09-29 11:21:30|9202|9192|9202.8|9192.8|9202.8|9192.8|9202|9192|3
1632914500000|2021-09-29 11:21:40|9202.5|9192.5|9202.5|9192.5|9204.3|9194.3|9202.5|9192.5|8
1632914510000|2021-09-29 11:21:50|9202.3|9192.3|9201.8|9191.8|9203|9193|9201.8|9191.8|8
1632914520000|2021-09-29 11:22:00|9201.5|9191.5|9204|9194|9204|9194|9201.5|9191.5|6
1632914530000|2021-09-29 11:22:10|9203.5|9193.5|9202.8|9192.8|9203.5|9193.5|9202.8|9192.8|6
1632914540000|2021-09-29 11:22:20|9203|9193|9204|9194|9204|9194|9202.8|9192.8|7
1632914550000|2021-09-29 11:22:30|9204.3|9194.3|9205|9195|9205|9195|9204.3|9194.3|2
1632914570000|2021-09-29 11:22:50|9204.8|9194.8|9202.5|9192.5|9204.8|9194.8|9202.5|9192.5|7
1632914580000|2021-09-29 11:23:00|9202.3|9192.3|9203.5|9193.5|9203.5|9193.5|9202.3|9192.3|5
1632914590000|2021-09-29 11:23:10|9203.8|9193.8|9205.3|9195.3|9205.3|9195.3|9203.8|9193.8|6
1632914600000|2021-09-29 11:23:20|9205|9195|9206.5|9196.5|9206.5|9196.5|9205|9195|6
1632914610000|2021-09-29 11:23:30|9206.3|9196.3|9205.8|9195.8|9206.3|9196.3|9205.8|9195.8|3
1632914620000|2021-09-29 11:23:40|9207|9197|9207|9197|9207.3|9197.3|9206.3|9196.3|7
1632914630000|2021-09-29 11:23:50|9208|9198|9207.5|9197.5|9208|9198|9207.5|9197.5|2
1632914640000|2021-09-29 11:24:00|9207.8|9197.8|9207.8|9197.8|9207.8|9197.8|9207.8|9197.8|1
1632914650000|2021-09-29 11:24:10|9207.5|9197.5|9206.3|9196.3|9207.5|9197.5|9206.3|9196.3|4
1632914660000|2021-09-29 11:24:20|9206.5|9196.5|9207.5|9197.5|9207.5|9197.5|9206.5|9196.5|6
1632914670000|2021-09-29 11:24:30|9207.3|9197.3|9206.3|9196.3|9207.3|9197.3|9206.3|9196.3|6
1632914680000|2021-09-29 11:24:40|9206.5|9196.5|9205.3|9195.3|9207|9197|9205|9195|8
1632914690000|2021-09-29 11:24:50|9204.8|9194.8|9204.8|9194.8|9204.8|9194.8|9204.8|9194.8|1
1632914700000|2021-09-29 11:25:00|9204.3|9194.3|9203.3|9193.3|9204.3|9194.3|9203.3|9193.3|4
1632914710000|2021-09-29 11:25:10|9203.5|9193.5|9203.8|9193.8|9203.8|9193.8|9203.5|9193.5|2
1632914720000|2021-09-29 11:25:20|9204.3|9194.3|9206|9196|9206|9196|9204.3|9194.3|2
1632914730000|2021-09-29 11:25:30|9206.3|9196.3|9207|9197|9207|9197|9206.3|9196.3|4
1632914740000|2021-09-29 11:25:40|9206.3|9196.3|9205.5|9195.5|9206.3|9196.3|9205|9195|5
1632914750000|2021-09-29 11:25:50|9205.8|9195.8|9205.8|9195.8|9207|9197|9205.8|9195.8|3
1632914760000|2021-09-29 11:26:00|9206|9196|9207|9197|9207.3|9197.3|9205.8|9195.8|7
1632914770000|2021-09-29 11:26:10|9207.3|9197.3|9208.3|9198.3|9208.5|9198.5|9207.3|9197.3|8
1632914780000|2021-09-29 11:26:20|9208.8|9198.8|9208.8|9198.8|9209|9199|9208.8|9198.8|3
1632914790000|2021-09-29 11:26:30|9208.5|9198.5|9208.5|9198.5|9208.5|9198.5|9208.5|9198.5|1
1632914800000|2021-09-29 11:26:40|9208.8|9198.8|9208.8|9198.8|9209|9199|9208.8|9198.8|3
1632914810000|2021-09-29 11:26:50|9208.3|9198.3|9208.8|9198.8|9208.8|9198.8|9207.8|9197.8|4
1632914820000|2021-09-29 11:27:00|9208.5|9198.5|9209.3|9199.3|9209.3|9199.3|9208.3|9198.3|3
1632914850000|2021-09-29 11:27:30|9209.5|9199.5|9210|9200|9210.3|9200.3|9209.5|9199.5|3
1632914860000|2021-09-29 11:27:40|9210.3|9200.3|9208.3|9198.3|9210.3|9200.3|9208.3|9198.3|6
1632914870000|2021-09-29 11:27:50|9207.8|9197.8|9207.5|9197.5|9207.8|9197.8|9207.5|9197.5|2
1632914880000|2021-09-29 11:28:00|9207.8|9197.8|9208.3|9198.3|9209|9199|9207.8|9197.8|5
1632914890000|2021-09-29 11:28:10|9207.8|9197.8|9208|9198|9208.3|9198.3|9207.3|9197.3|8
1632914900000|2021-09-29 11:28:20|9207.3|9197.3|9208.3|9198.3|9208.5|9198.5|9206.3|9196.3|8
1632914910000|2021-09-29 11:28:30|9208|9198|9211.9|9201.9|9211.9|9201.9|9208|9198|5
1632914930000|2021-09-29 11:28:50|9212|9202|9211.3|9201.3|9212|9202|9211.3|9201.3|3
1632914940000|2021-09-29 11:29:00|9211.5|9201.5|9211.3|9201.3|9211.8|9201.8|9211.3|9201.3|4
1632914950000|2021-09-29 11:29:10|9211.5|9201.5|9211|9201|9213|9203|9211|9201|8
1632914960000|2021-09-29 11:29:20|9210.8|9200.8|9212.5|9202.5|9212.5|9202.5|9210.8|9200.8|4
1632914970000|2021-09-29 11:29:30|9212.3|9202.3|9212.5|9202.5|9212.5|9202.5|9212.3|9202.3|2
1632914980000|2021-09-29 11:29:40|9213.3|9203.3|9213.3|9203.3|9213.5|9203.5|9213.3|9203.3|3
1632914990000|2021-09-29 11:29:50|9213.8|9203.8|9213.8|9203.8|9213.8|9203.8|9213.5|9203.5|3
1632915000000|2021-09-29 11:30:00|9214|9204|9216.5|9206.5|9217|9207|9214|9204|13
1632915010000|2021-09-29 11:30:10|9215.3|9205.3|9214.8|9204.8|9215.3|9205.3|9214.8|9204.8|2
1632915020000|2021-09-29 11:30:20|9214.3|9204.3|9211.5|9201.5|9214.3|9204.3|9211.5|9201.5|3
1632915030000|2021-09-29 11:30:30|9211.3|9201.3|9213.8|9203.8|9213.8|9203.8|9211|9201|7
1632915040000|2021-09-29 11:30:40|9212.5|9202.5|9211.8|9201.8|9212.5|9202.5|9209.3|9199.3|7
1632915050000|2021-09-29 11:30:50|9211.5|9201.5|9214.5|9204.5|9214.5|9204.5|9211.5|9201.5|8
1632915060000|2021-09-29 11:31:00|9215.5|9205.5|9217|9207|9217.5|9207.5|9215.5|9205.5|6
1632915070000|2021-09-29 11:31:10|9216.8|9206.8|9218|9208|9218|9208|9216.8|9206.8|6
1632915080000|2021-09-29 11:31:20|9217.8|9207.8|9218.5|9208.5|9218.5|9208.5|9217|9207|5
1632915100000|2021-09-29 11:31:40|9218.8|9208.8|9218.8|9208.8|9219|9209|9218.5|9208.5|5
1632915110000|2021-09-29 11:31:50|9219.3|9209.3|9218.8|9208.8|9219.3|9209.3|9218.8|9208.8|2
1632915120000|2021-09-29 11:32:00|9219.3|9209.3|9219.8|9209.8|9220.3|9210.3|9219.3|9209.3|7
1632915130000|2021-09-29 11:32:10|9219.3|9209.3|9219.3|9209.3|9219.3|9209.3|9219.3|9209.3|1
1632915140000|2021-09-29 11:32:20|9218.5|9208.5|9216.5|9206.5|9218.5|9208.5|9215.8|9205.8|6
1632915160000|2021-09-29 11:32:40|9216.8|9206.8|9219.8|9209.8|9220|9210|9216.8|9206.8|8
1632915170000|2021-09-29 11:32:50|9219.5|9209.5|9219.5|9209.5|9219.8|9209.8|9219.5|9209.5|3
1632915180000|2021-09-29 11:33:00|9219.8|9209.8|9220.5|9210.5|9220.5|9210.5|9219.8|9209.8|5
1632915190000|2021-09-29 11:33:10|9220.8|9210.8|9221.5|9211.5|9221.5|9211.5|9220.8|9210.8|2
1632915220000|2021-09-29 11:33:40|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|1
1632915240000|2021-09-29 11:34:00|9221.5|9211.5|9218.5|9208.5|9222.3|9212.3|9216.8|9206.8|10
1632915250000|2021-09-29 11:34:10|9218.3|9208.3|9215|9205|9218.3|9208.3|9215|9205|9
1632915260000|2021-09-29 11:34:20|9215.5|9205.5|9217|9207|9217.5|9207.5|9215.5|9205.5|8
1632915270000|2021-09-29 11:34:30|9217.3|9207.3|9221|9211|9221|9211|9217.3|9207.3|6
1632915280000|2021-09-29 11:34:40|9221.3|9211.3|9223.8|9213.8|9224.8|9214.8|9221.3|9211.3|9
1632915290000|2021-09-29 11:34:50|9224.3|9214.3|9221.5|9211.5|9224.3|9214.3|9221|9211|9
1632915300000|2021-09-29 11:35:00|9221.8|9211.8|9223.5|9213.5|9223.8|9213.8|9221.8|9211.8|8
1632915310000|2021-09-29 11:35:10|9224|9214|9223.8|9213.8|9224|9214|9223.3|9213.3|4
1632915320000|2021-09-29 11:35:20|9224|9214|9224|9214|9224|9214|9224|9214|1
1632915330000|2021-09-29 11:35:30|9223.8|9213.8|9223.3|9213.3|9223.8|9213.8|9223.3|9213.3|3
1632915340000|2021-09-29 11:35:40|9222.8|9212.8|9221.5|9211.5|9222.8|9212.8|9221.5|9211.5|2
1632915350000|2021-09-29 11:35:50|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|1
1632915360000|2021-09-29 11:36:00|9221.3|9211.3|9221|9211|9221.3|9211.3|9221|9211|2
1632915370000|2021-09-29 11:36:10|9219.8|9209.8|9219|9209|9219.8|9209.8|9218.8|9208.8|3
1632915380000|2021-09-29 11:36:20|9219.5|9209.5|9221.8|9211.8|9221.8|9211.8|9219.5|9209.5|5
1632915390000|2021-09-29 11:36:30|9222|9212|9223|9213|9223|9213|9222|9212|8
1632915400000|2021-09-29 11:36:40|9222.8|9212.8|9223.5|9213.5|9223.5|9213.5|9222.8|9212.8|3
1632915410000|2021-09-29 11:36:50|9224.5|9214.5|9226.5|9216.5|9227|9217|9224.5|9214.5|4
1632915420000|2021-09-29 11:37:00|9226.8|9216.8|9226.3|9216.3|9227|9217|9225.8|9215.8|6
1632915440000|2021-09-29 11:37:20|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|1
1632915450000|2021-09-29 11:37:30|9226.3|9216.3|9224.8|9214.8|9226.3|9216.3|9224.8|9214.8|6
1632915460000|2021-09-29 11:37:40|9224.5|9214.5|9225.3|9215.3|9225.5|9215.5|9223.5|9213.5|6
1632915470000|2021-09-29 11:37:50|9224.5|9214.5|9227.5|9217.5|9227.5|9217.5|9224.5|9214.5|4
1632915480000|2021-09-29 11:38:00|9226.3|9216.3|9225.8|9215.8|9227.3|9217.3|9225.8|9215.8|7
1632915490000|2021-09-29 11:38:10|9225.5|9215.5|9224.5|9214.5|9225.5|9215.5|9224.5|9214.5|3
1632915500000|2021-09-29 11:38:20|9223.8|9213.8|9225.3|9215.3|9225.3|9215.3|9223.8|9213.8|3
1632915510000|2021-09-29 11:38:30|9225|9215|9225|9215|9225|9215|9223.8|9213.8|5
1632915520000|2021-09-29 11:38:40|9224.8|9214.8|9228.3|9218.3|9228.3|9218.3|9224|9214|7
1632915530000|2021-09-29 11:38:50|9228.5|9218.5|9227.8|9217.8|9228.5|9218.5|9227.8|9217.8|6
1632915540000|2021-09-29 11:39:00|9227.5|9217.5|9227.8|9217.8|9227.8|9217.8|9227|9217|5
1632915550000|2021-09-29 11:39:10|9228|9218|9230.8|9220.8|9230.8|9220.8|9228|9218|5
1632915560000|2021-09-29 11:39:20|9230.5|9220.5|9229.5|9219.5|9230.5|9220.5|9229|9219|7
1632915570000|2021-09-29 11:39:30|9229.3|9219.3|9229|9219|9229.3|9219.3|9228.5|9218.5|4
1632915580000|2021-09-29 11:39:40|9229.3|9219.3|9230|9220|9230|9220|9227.8|9217.8|6
1632915590000|2021-09-29 11:39:50|9229.5|9219.5|9229.5|9219.5|9230|9220|9229.3|9219.3|6
1632915600000|2021-09-29 11:40:00|9229.3|9219.3|9231.5|9221.5|9233.3|9223.3|9229.3|9219.3|9
1632915610000|2021-09-29 11:40:10|9232.3|9222.3|9232.3|9222.3|9232.3|9222.3|9232|9222|3
1632915620000|2021-09-29 11:40:20|9232|9222|9231.5|9221.5|9232|9222|9231.5|9221.5|2
1632915630000|2021-09-29 11:40:30|9232.5|9222.5|9230.1|9220.1|9232.5|9222.5|9230.1|9220.1|3
1632915640000|2021-09-29 11:40:40|9230.3|9220.3|9230.3|9220.3|9231|9221|9230.3|9220.3|4
1632915650000|2021-09-29 11:40:50|9230|9220|9230.3|9220.3|9232|9222|9230|9220|8
1632915660000|2021-09-29 11:41:00|9230|9220|9230.3|9220.3|9230.3|9220.3|9229.3|9219.3|4
1632915670000|2021-09-29 11:41:10|9230.5|9220.5|9232|9222|9232.3|9222.3|9230.5|9220.5|6
1632915680000|2021-09-29 11:41:20|9231.8|9221.8|9233|9223|9233|9223|9231.5|9221.5|5
1632915690000|2021-09-29 11:41:30|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|9232.5|9222.5|7
1632915700000|2021-09-29 11:41:40|9233|9223|9232.8|9222.8|9233|9223|9232.8|9222.8|2
1632915720000|2021-09-29 11:42:00|9232.5|9222.5|9232.8|9222.8|9232.8|9222.8|9232.5|9222.5|2
1632915730000|2021-09-29 11:42:10|9232.5|9222.5|9232.8|9222.8|9232.8|9222.8|9232|9222|4
1632915740000|2021-09-29 11:42:20|9232.5|9222.5|9232.8|9222.8|9232.8|9222.8|9232.5|9222.5|2
1632915750000|2021-09-29 11:42:30|9233|9223|9232.8|9222.8|9233|9223|9232.8|9222.8|2
1632915760000|2021-09-29 11:42:40|9232.5|9222.5|9232.8|9222.8|9232.8|9222.8|9232.5|9222.5|2
1632915770000|2021-09-29 11:42:50|9232.5|9222.5|9231.8|9221.8|9232.5|9222.5|9231.8|9221.8|4
1632915800000|2021-09-29 11:43:20|9232|9222|9232|9222|9232.3|9222.3|9232|9222|3
1632915810000|2021-09-29 11:43:30|9231.8|9221.8|9232|9222|9232|9222|9231.8|9221.8|2
1632915820000|2021-09-29 11:43:40|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|1
1632915830000|2021-09-29 11:43:50|9232|9222|9234.3|9224.3|9234.3|9224.3|9232|9222|7
1632915840000|2021-09-29 11:44:00|9234|9224|9237|9227|9237|9227|9233.8|9223.8|9
1632915850000|2021-09-29 11:44:10|9237.5|9227.5|9238|9228|9238|9228|9237.5|9227.5|2
1632915860000|2021-09-29 11:44:20|9237.5|9227.5|9235.5|9225.5|9237.5|9227.5|9235.5|9225.5|3
1632915870000|2021-09-29 11:44:30|9235.8|9225.8|9236|9226|9236.8|9226.8|9235.8|9225.8|5
1632915880000|2021-09-29 11:44:40|9236.5|9226.5|9237|9227|9237|9227|9236.5|9226.5|2
1632915890000|2021-09-29 11:44:50|9236.8|9226.8|9235.5|9225.5|9236.8|9226.8|9235.5|9225.5|5
1632915900000|2021-09-29 11:45:00|9235.3|9225.3|9233.8|9223.8|9235.3|9225.3|9233.8|9223.8|9
1632915910000|2021-09-29 11:45:10|9234|9224|9234.5|9224.5|9234.5|9224.5|9234|9224|2
1632915920000|2021-09-29 11:45:20|9235.4|9225.4|9237.3|9227.3|9237.5|9227.5|9235.4|9225.4|7
1632915930000|2021-09-29 11:45:30|9236.8|9226.8|9235.8|9225.8|9236.8|9226.8|9234.8|9224.8|7
1632915940000|2021-09-29 11:45:40|9236|9226|9236.3|9226.3|9236.3|9226.3|9235|9225|5
1632915950000|2021-09-29 11:45:50|9235|9225|9236.8|9226.8|9236.8|9226.8|9235|9225|5
1632915960000|2021-09-29 11:46:00|9237.5|9227.5|9236.8|9226.8|9237.5|9227.5|9236|9226|5
1632915970000|2021-09-29 11:46:10|9236.5|9226.5|9236|9226|9236.5|9226.5|9236|9226|3
1632915980000|2021-09-29 11:46:20|9236.3|9226.3|9236|9226|9236.3|9226.3|9235.8|9225.8|3
1632915990000|2021-09-29 11:46:30|9235.8|9225.8|9234.8|9224.8|9235.8|9225.8|9234.5|9224.5|4
1632916000000|2021-09-29 11:46:40|9235|9225|9235.8|9225.8|9235.8|9225.8|9235|9225|2
1632916010000|2021-09-29 11:46:50|9235.5|9225.5|9240.5|9230.5|9241.8|9231.8|9234.8|9224.8|6
1632916020000|2021-09-29 11:47:00|9240.8|9230.8|9241.3|9231.3|9241.3|9231.3|9240.5|9230.5|5
1632916030000|2021-09-29 11:47:10|9241.5|9231.5|9241.8|9231.8|9242.8|9232.8|9241.5|9231.5|4
1632916040000|2021-09-29 11:47:20|9241|9231|9240.3|9230.3|9241|9231|9240.3|9230.3|2
1632916050000|2021-09-29 11:47:30|9239|9229|9239.5|9229.5|9239.5|9229.5|9238.5|9228.5|5
1632916060000|2021-09-29 11:47:40|9238.8|9228.8|9239.5|9229.5|9239.5|9229.5|9238.8|9228.8|2
1632916070000|2021-09-29 11:47:50|9239.8|9229.8|9239.8|9229.8|9240|9230|9239.5|9229.5|4
1632916080000|2021-09-29 11:48:00|9239.3|9229.3|9238.9|9228.9|9239.3|9229.3|9238.6|9228.6|3
1632916090000|2021-09-29 11:48:10|9239.8|9229.8|9235.8|9225.8|9239.8|9229.8|9235.3|9225.3|10
1632916100000|2021-09-29 11:48:20|9235.5|9225.5|9237|9227|9237|9227|9235.5|9225.5|5
1632916110000|2021-09-29 11:48:30|9237.5|9227.5|9236.8|9226.8|9237.8|9227.8|9236.8|9226.8|6
1632916120000|2021-09-29 11:48:40|9236.3|9226.3|9235.8|9225.8|9236.3|9226.3|9235.8|9225.8|2
1632916130000|2021-09-29 11:48:50|9235.5|9225.5|9237|9227|9237|9227|9235.5|9225.5|5
1632916140000|2021-09-29 11:49:00|9236.8|9226.8|9237|9227|9237|9227|9236.5|9226.5|4
1632916150000|2021-09-29 11:49:10|9237.3|9227.3|9239.5|9229.5|9240|9230|9237.3|9227.3|13
1632916160000|2021-09-29 11:49:20|9239|9229|9237.8|9227.8|9239|9229|9237.8|9227.8|2
1632916170000|2021-09-29 11:49:30|9238|9228|9236|9226|9238.5|9228.5|9235.3|9225.3|9
1632916180000|2021-09-29 11:49:40|9235.8|9225.8|9235.8|9225.8|9235.8|9225.8|9235.5|9225.5|3
1632916190000|2021-09-29 11:49:50|9235.3|9225.3|9237|9227|9237|9227|9235.3|9225.3|4
1632916200000|2021-09-29 11:50:00|9236.8|9226.8|9236.3|9226.3|9236.8|9226.8|9236.3|9226.3|5
1632916210000|2021-09-29 11:50:10|9236.8|9226.8|9238|9228|9238|9228|9236.8|9226.8|3
1632916220000|2021-09-29 11:50:20|9238.3|9228.3|9239.3|9229.3|9239.3|9229.3|9238.3|9228.3|2
1632916230000|2021-09-29 11:50:30|9239.8|9229.8|9241.3|9231.3|9241.3|9231.3|9239.8|9229.8|8
1632916240000|2021-09-29 11:50:40|9240.8|9230.8|9240.3|9230.3|9240.8|9230.8|9239|9229|18
1632916250000|2021-09-29 11:50:50|9240.5|9230.5|9242|9232|9242|9232|9239.8|9229.8|8
1632916260000|2021-09-29 11:51:00|9241.3|9231.3|9242|9232|9242.5|9232.5|9241.3|9231.3|7
1632916270000|2021-09-29 11:51:10|9242.3|9232.3|9242|9232|9242.3|9232.3|9242|9232|2
1632916290000|2021-09-29 11:51:30|9241.3|9231.3|9240.5|9230.5|9241.3|9231.3|9240.5|9230.5|2
1632916300000|2021-09-29 11:51:40|9240.8|9230.8|9241.3|9231.3|9241.3|9231.3|9240.8|9230.8|2
1632916310000|2021-09-29 11:51:50|9241.5|9231.5|9242|9232|9242.3|9232.3|9241.5|9231.5|5
1632916320000|2021-09-29 11:52:00|9242.3|9232.3|9240.3|9230.3|9242.5|9232.5|9240.3|9230.3|3
1632916330000|2021-09-29 11:52:10|9240.5|9230.5|9240|9230|9240.5|9230.5|9240|9230|2
1632916340000|2021-09-29 11:52:20|9239.8|9229.8|9239.3|9229.3|9239.8|9229.8|9239.3|9229.3|2
1632916350000|2021-09-29 11:52:30|9239.5|9229.5|9240.3|9230.3|9240.8|9230.8|9239.5|9229.5|5
1632916360000|2021-09-29 11:52:40|9240.5|9230.5|9238|9228|9240.5|9230.5|9238|9228|5
1632916370000|2021-09-29 11:52:50|9237.8|9227.8|9236.5|9226.5|9237.8|9227.8|9236.5|9226.5|4
1632916380000|2021-09-29 11:53:00|9236|9226|9236|9226|9236|9226|9236|9226|1
1632916390000|2021-09-29 11:53:10|9235.8|9225.8|9236|9226|9236|9226|9235.8|9225.8|2
1632916400000|2021-09-29 11:53:20|9235.8|9225.8|9236|9226|9236|9226|9235.8|9225.8|2
1632916410000|2021-09-29 11:53:30|9236.3|9226.3|9236.3|9226.3|9236.3|9226.3|9236.3|9226.3|1
1632916420000|2021-09-29 11:53:40|9236|9226|9235.8|9225.8|9236|9226|9235.8|9225.8|2
1632916440000|2021-09-29 11:54:00|9235.3|9225.3|9235|9225|9235.3|9225.3|9235|9225|2
1632916450000|2021-09-29 11:54:10|9234.5|9224.5|9235.5|9225.5|9236|9226|9234.5|9224.5|5
1632916460000|2021-09-29 11:54:20|9236|9226|9235.8|9225.8|9236|9226|9235.8|9225.8|2
1632916470000|2021-09-29 11:54:30|9236|9226|9239|9229|9239|9229|9236|9226|8
1632916480000|2021-09-29 11:54:40|9239.5|9229.5|9238.8|9228.8|9239.8|9229.8|9238.8|9228.8|6
1632916490000|2021-09-29 11:54:50|9239|9229|9239.3|9229.3|9239.3|9229.3|9239|9229|2
1632916500000|2021-09-29 11:55:00|9239|9229|9239.3|9229.3|9239.3|9229.3|9238.8|9228.8|3
1632916510000|2021-09-29 11:55:10|9239.5|9229.5|9238.8|9228.8|9240.5|9230.5|9238.8|9228.8|5
1632916520000|2021-09-29 11:55:20|9238.5|9228.5|9238.5|9228.5|9238.5|9228.5|9238.3|9228.3|3
1632916530000|2021-09-29 11:55:30|9238.3|9228.3|9238|9228|9238.3|9228.3|9238|9228|2
1632916550000|2021-09-29 11:55:50|9237.8|9227.8|9236|9226|9237.8|9227.8|9236|9226|4
1632916570000|2021-09-29 11:56:10|9236.5|9226.5|9237.8|9227.8|9238|9228|9236.5|9226.5|5
1632916580000|2021-09-29 11:56:20|9237.5|9227.5|9236.8|9226.8|9237.5|9227.5|9236.8|9226.8|3
1632916590000|2021-09-29 11:56:30|9236.5|9226.5|9236.8|9226.8|9236.8|9226.8|9236.5|9226.5|2
1632916610000|2021-09-29 11:56:50|9237|9227|9238.5|9228.5|9238.5|9228.5|9237|9227|3
1632916620000|2021-09-29 11:57:00|9237.3|9227.3|9237|9227|9237.8|9227.8|9237|9227|3
1632916630000|2021-09-29 11:57:10|9237.3|9227.3|9237.5|9227.5|9238.3|9228.3|9237.3|9227.3|6
1632916640000|2021-09-29 11:57:20|9237.8|9227.8|9237.5|9227.5|9239|9229|9237.5|9227.5|6
1632916650000|2021-09-29 11:57:30|9237.8|9227.8|9237.5|9227.5|9237.8|9227.8|9237.5|9227.5|6
1632916670000|2021-09-29 11:57:50|9237.3|9227.3|9235.8|9225.8|9237.3|9227.3|9235.8|9225.8|2
1632916680000|2021-09-29 11:58:00|9235.5|9225.5|9235|9225|9235.5|9225.5|9235|9225|3
1632916690000|2021-09-29 11:58:10|9234.8|9224.8|9232.8|9222.8|9234.8|9224.8|9232.8|9222.8|4
1632916700000|2021-09-29 11:58:20|9232|9222|9231.8|9221.8|9232.3|9222.3|9231.8|9221.8|3
1632916710000|2021-09-29 11:58:30|9231.5|9221.5|9233|9223|9233|9223|9231.5|9221.5|4
1632916720000|2021-09-29 11:58:40|9232.8|9222.8|9230.8|9220.8|9232.8|9222.8|9230.8|9220.8|4
1632916730000|2021-09-29 11:58:50|9231|9221|9230.5|9220.5|9231.3|9221.3|9230.5|9220.5|5
1632916740000|2021-09-29 11:59:00|9230.8|9220.8|9231|9221|9231|9221|9230.8|9220.8|2
1632916750000|2021-09-29 11:59:10|9230.8|9220.8|9229.3|9219.3|9230.8|9220.8|9229.3|9219.3|6
1632916760000|2021-09-29 11:59:20|9229.5|9219.5|9232|9222|9232|9222|9229.5|9219.5|8
1632916770000|2021-09-29 11:59:30|9233.3|9223.3|9232.3|9222.3|9233.3|9223.3|9232.3|9222.3|6
1632916780000|2021-09-29 11:59:40|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|1
1632916790000|2021-09-29 11:59:50|9232.8|9222.8|9232.5|9222.5|9232.8|9222.8|9232.5|9222.5|6
1632916800000|2021-09-29 12:00:00|9232.3|9222.3|9232.3|9222.3|9234|9224|9231.5|9221.5|10
1632916810000|2021-09-29 12:00:10|9232.5|9222.5|9233.3|9223.3|9233.3|9223.3|9232.3|9222.3|7
1632916820000|2021-09-29 12:00:20|9233.5|9223.5|9233.3|9223.3|9233.5|9223.5|9233.3|9223.3|2
1632916830000|2021-09-29 12:00:30|9233|9223|9233.3|9223.3|9233.3|9223.3|9232|9222|7
1632916840000|2021-09-29 12:00:40|9233.5|9223.5|9233.3|9223.3|9233.5|9223.5|9233.3|9223.3|4
1632916850000|2021-09-29 12:00:50|9233.5|9223.5|9231.5|9221.5|9233.5|9223.5|9231|9221|8
1632916860000|2021-09-29 12:01:00|9231.8|9221.8|9231.8|9221.8|9232.3|9222.3|9231.8|9221.8|4
1632916870000|2021-09-29 12:01:10|9232|9222|9231.8|9221.8|9232.3|9222.3|9231.8|9221.8|3
1632916880000|2021-09-29 12:01:20|9231.5|9221.5|9239.3|9229.3|9239.5|9229.5|9231.3|9221.3|10
1632916890000|2021-09-29 12:01:30|9239.5|9229.5|9245.8|9235.8|9245.8|9235.8|9239.3|9229.3|15
1632916900000|2021-09-29 12:01:40|9245.5|9235.5|9239|9229|9246.5|9236.5|9239|9229|15
1632916910000|2021-09-29 12:01:50|9241.3|9231.3|9243.3|9233.3|9243.5|9233.5|9241.3|9231.3|12
1632916920000|2021-09-29 12:02:00|9243.5|9233.5|9246|9236|9247.5|9237.5|9243.5|9233.5|6
1632916930000|2021-09-29 12:02:10|9246.5|9236.5|9245.3|9235.3|9246.8|9236.8|9245.3|9235.3|6
1632916940000|2021-09-29 12:02:20|9245.5|9235.5|9244.8|9234.8|9245.8|9235.8|9244.3|9234.3|6
1632916950000|2021-09-29 12:02:30|9245.5|9235.5|9248|9238|9248.5|9238.5|9245.5|9235.5|6
1632916960000|2021-09-29 12:02:40|9247.3|9237.3|9246.3|9236.3|9247.3|9237.3|9246.3|9236.3|4
1632916970000|2021-09-29 12:02:50|9246|9236|9243.3|9233.3|9246|9236|9243|9233|5
1632916980000|2021-09-29 12:03:00|9243|9233|9241.3|9231.3|9243|9233|9241.3|9231.3|4
1632917000000|2021-09-29 12:03:20|9240.5|9230.5|9240.3|9230.3|9240.8|9230.8|9239.5|9229.5|5
1632917010000|2021-09-29 12:03:30|9242|9232|9241.5|9231.5|9242|9232|9241.3|9231.3|5
1632917020000|2021-09-29 12:03:40|9241.8|9231.8|9242.3|9232.3|9242.3|9232.3|9241.5|9231.5|6
1632917030000|2021-09-29 12:03:50|9243|9233|9243.5|9233.5|9243.8|9233.8|9242.8|9232.8|5
1632917040000|2021-09-29 12:04:00|9243.8|9233.8|9247.1|9237.1|9247.1|9237.1|9243.8|9233.8|2
1632917050000|2021-09-29 12:04:10|9247|9237|9245.8|9235.8|9247|9237|9245|9235|6
1632917060000|2021-09-29 12:04:20|9246|9236|9247.3|9237.3|9247.3|9237.3|9246|9236|5
1632917080000|2021-09-29 12:04:40|9247.5|9237.5|9248|9238|9248.5|9238.5|9247.5|9237.5|4
1632917090000|2021-09-29 12:04:50|9247.8|9237.8|9245.8|9235.8|9247.8|9237.8|9245.8|9235.8|3
1632917110000|2021-09-29 12:05:10|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|1
1632917120000|2021-09-29 12:05:20|9247.3|9237.3|9247.8|9237.8|9247.8|9237.8|9247.3|9237.3|2
1632917130000|2021-09-29 12:05:30|9248|9238|9249.3|9239.3|9249.3|9239.3|9248|9238|2
1632917140000|2021-09-29 12:05:40|9249|9239|9249|9239|9249|9239|9248.3|9238.3|3
1632917150000|2021-09-29 12:05:50|9249.5|9239.5|9254|9244|9254|9244|9249.5|9239.5|7
1632917160000|2021-09-29 12:06:00|9252|9242|9253|9243|9253|9243|9251.5|9241.5|7
1632917170000|2021-09-29 12:06:10|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|1
1632917180000|2021-09-29 12:06:20|9251.8|9241.8|9251|9241|9251.8|9241.8|9250.5|9240.5|5
1632917190000|2021-09-29 12:06:30|9250.8|9240.8|9251.8|9241.8|9251.8|9241.8|9250.8|9240.8|4
1632917200000|2021-09-29 12:06:40|9252|9242|9253.3|9243.3|9253.8|9243.8|9252|9242|5
1632917210000|2021-09-29 12:06:50|9253|9243|9252.8|9242.8|9253|9243|9252.8|9242.8|2
1632917220000|2021-09-29 12:07:00|9253|9243|9252|9242|9253|9243|9252|9242|3
1632917230000|2021-09-29 12:07:10|9251.8|9241.8|9251.3|9241.3|9251.8|9241.8|9251.3|9241.3|3
1632917240000|2021-09-29 12:07:20|9251|9241|9250.3|9240.3|9251|9241|9250.3|9240.3|3
1632917260000|2021-09-29 12:07:40|9250.5|9240.5|9251.3|9241.3|9251.3|9241.3|9250.5|9240.5|3
1632917270000|2021-09-29 12:07:50|9251.5|9241.5|9253.3|9243.3|9253.3|9243.3|9250.3|9240.3|7
1632917280000|2021-09-29 12:08:00|9253|9243|9252|9242|9253|9243|9251.3|9241.3|10
1632917290000|2021-09-29 12:08:10|9251.8|9241.8|9252|9242|9252|9242|9251.3|9241.3|4
1632917300000|2021-09-29 12:08:20|9251.8|9241.8|9251|9241|9251.8|9241.8|9250.3|9240.3|6
1632917310000|2021-09-29 12:08:30|9250.8|9240.8|9249.3|9239.3|9250.8|9240.8|9249.3|9239.3|3
1632917320000|2021-09-29 12:08:40|9249.5|9239.5|9249|9239|9249.5|9239.5|9248.5|9238.5|5
1632917330000|2021-09-29 12:08:50|9250|9240|9250.5|9240.5|9250.5|9240.5|9250|9240|2
1632917340000|2021-09-29 12:09:00|9250.3|9240.3|9249|9239|9250.3|9240.3|9248.8|9238.8|4
1632917360000|2021-09-29 12:09:20|9248.8|9238.8|9246.5|9236.5|9248.8|9238.8|9246.3|9236.3|10
1632917370000|2021-09-29 12:09:30|9246.3|9236.3|9245|9235|9246.3|9236.3|9244.5|9234.5|4
1632917380000|2021-09-29 12:09:40|9244.8|9234.8|9245.5|9235.5|9246.5|9236.5|9244.5|9234.5|11
1632917390000|2021-09-29 12:09:50|9245.8|9235.8|9246.8|9236.8|9248.5|9238.5|9245.8|9235.8|6
1632917400000|2021-09-29 12:10:00|9251.3|9241.3|9250.5|9240.5|9251.3|9241.3|9250|9240|10
1632917410000|2021-09-29 12:10:10|9250.8|9240.8|9252.5|9242.5|9252.5|9242.5|9250.8|9240.8|7
1632917430000|2021-09-29 12:10:30|9252.8|9242.8|9259.4|9249.4|9259.4|9249.4|9252.8|9242.8|9
1632917440000|2021-09-29 12:10:40|9259.6|9249.6|9258.5|9248.5|9260.3|9250.3|9258.5|9248.5|8
1632917450000|2021-09-29 12:10:50|9258.8|9248.8|9261.8|9251.8|9262.1|9252.1|9258.8|9248.8|6
1632917460000|2021-09-29 12:11:00|9261.5|9251.5|9280.8|9270.8|9282|9272|9261.5|9251.5|11
1632917470000|2021-09-29 12:11:10|9280|9270|9274.3|9264.3|9280|9270|9274|9264|13
1632917480000|2021-09-29 12:11:20|9275|9265|9276|9266|9277|9267|9275|9265|13
1632917490000|2021-09-29 12:11:30|9276.8|9266.8|9277.5|9267.5|9282.5|9272.5|9276.8|9266.8|16
1632917500000|2021-09-29 12:11:40|9277.8|9267.8|9277.8|9267.8|9278.3|9268.3|9277.3|9267.3|6
1632917510000|2021-09-29 12:11:50|9277.3|9267.3|9274|9264|9277.3|9267.3|9273.3|9263.3|9
1632917520000|2021-09-29 12:12:00|9274.3|9264.3|9276.5|9266.5|9277.3|9267.3|9273.3|9263.3|17
1632917530000|2021-09-29 12:12:10|9275.3|9265.3|9275.3|9265.3|9275.8|9265.8|9271.8|9261.8|9
1632917540000|2021-09-29 12:12:20|9275|9265|9272.3|9262.3|9275|9265|9272.3|9262.3|5
1632917550000|2021-09-29 12:12:30|9272|9262|9273|9263|9273|9263|9270.5|9260.5|8
1632917560000|2021-09-29 12:12:40|9272.8|9262.8|9272.3|9262.3|9273.3|9263.3|9271.8|9261.8|8
1632917570000|2021-09-29 12:12:50|9272|9262|9271.8|9261.8|9272.3|9262.3|9271.8|9261.8|3
1632917580000|2021-09-29 12:13:00|9271.5|9261.5|9271.8|9261.8|9272|9262|9271.5|9261.5|6
1632917600000|2021-09-29 12:13:20|9272|9262|9270.5|9260.5|9272|9262|9270.5|9260.5|4
1632917610000|2021-09-29 12:13:30|9270.3|9260.3|9269.8|9259.8|9270.3|9260.3|9269.3|9259.3|5
1632917620000|2021-09-29 12:13:40|9270|9260|9270.5|9260.5|9270.5|9260.5|9270|9260|4
1632917630000|2021-09-29 12:13:50|9270|9260|9270|9260|9270.8|9260.8|9270|9260|5
1632917640000|2021-09-29 12:14:00|9270.8|9260.8|9270|9260|9270.8|9260.8|9268.3|9258.3|9
1632917650000|2021-09-29 12:14:10|9269.8|9259.8|9269|9259|9269.8|9259.8|9268.5|9258.5|5
1632917670000|2021-09-29 12:14:30|9268.8|9258.8|9268.8|9258.8|9268.8|9258.8|9268.8|9258.8|1
1632917680000|2021-09-29 12:14:40|9268.3|9258.3|9267.8|9257.8|9268.3|9258.3|9267.8|9257.8|2
1632917690000|2021-09-29 12:14:50|9267.5|9257.5|9267|9257|9267.8|9257.8|9266.3|9256.3|8
1632917700000|2021-09-29 12:15:00|9267.3|9257.3|9269.3|9259.3|9269.3|9259.3|9267.3|9257.3|7
1632917710000|2021-09-29 12:15:10|9269|9259|9267.8|9257.8|9269|9259|9267.3|9257.3|6
1632917720000|2021-09-29 12:15:20|9268|9258|9269.8|9259.8|9272.3|9262.3|9268|9258|11
1632917730000|2021-09-29 12:15:30|9270.3|9260.3|9269.8|9259.8|9270.5|9260.5|9269.8|9259.8|4
1632917740000|2021-09-29 12:15:40|9270|9260|9270|9260|9270.3|9260.3|9270|9260|3
1632917750000|2021-09-29 12:15:50|9270.3|9260.3|9270.3|9260.3|9270.3|9260.3|9268.3|9258.3|12
1632917760000|2021-09-29 12:16:00|9270.5|9260.5|9268.5|9258.5|9274|9264|9268.5|9258.5|10
1632917770000|2021-09-29 12:16:10|9268.8|9258.8|9265.3|9255.3|9269|9259|9265.3|9255.3|12
1632917780000|2021-09-29 12:16:20|9265.5|9255.5|9261.8|9251.8|9265.5|9255.5|9261.5|9251.5|9
1632917790000|2021-09-29 12:16:30|9262|9252|9259.5|9249.5|9263|9253|9259.5|9249.5|8
1632917800000|2021-09-29 12:16:40|9259.8|9249.8|9259.3|9249.3|9259.8|9249.8|9257.3|9247.3|6
1632917810000|2021-09-29 12:16:50|9258.8|9248.8|9260.3|9250.3|9261.3|9251.3|9253.8|9243.8|17
1632917820000|2021-09-29 12:17:00|9260|9250|9249.5|9239.5|9260|9250|9249.5|9239.5|12
1632917830000|2021-09-29 12:17:10|9249.8|9239.8|9252.5|9242.5|9252.5|9242.5|9249.5|9239.5|7
1632917840000|2021-09-29 12:17:20|9253.8|9243.8|9253|9243|9253.8|9243.8|9251.3|9241.3|9
1632917850000|2021-09-29 12:17:30|9252.8|9242.8|9259.3|9249.3|9259.3|9249.3|9252.8|9242.8|11
1632917870000|2021-09-29 12:17:50|9259|9249|9258.3|9248.3|9259.3|9249.3|9256.8|9246.8|9
1632917880000|2021-09-29 12:18:00|9258.5|9248.5|9259.5|9249.5|9261|9251|9258.5|9248.5|8
1632917890000|2021-09-29 12:18:10|9258.8|9248.8|9261.3|9251.3|9261.3|9251.3|9256.8|9246.8|12
1632917900000|2021-09-29 12:18:20|9261.5|9251.5|9261.3|9251.3|9261.8|9251.8|9261.3|9251.3|3
1632917910000|2021-09-29 12:18:30|9261.5|9251.5|9262.5|9252.5|9262.5|9252.5|9261.5|9251.5|9
1632917920000|2021-09-29 12:18:40|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|9261.3|9251.3|4
1632917930000|2021-09-29 12:18:50|9262.5|9252.5|9264|9254|9264.8|9254.8|9262.5|9252.5|7
1632917940000|2021-09-29 12:19:00|9263.8|9253.8|9263.5|9253.5|9263.8|9253.8|9263.3|9253.3|3
1632917960000|2021-09-29 12:19:20|9263.3|9253.3|9263|9253|9263.3|9253.3|9263|9253|2
1632917970000|2021-09-29 12:19:30|9262.8|9252.8|9262.5|9252.5|9262.8|9252.8|9262.5|9252.5|2
1632917990000|2021-09-29 12:19:50|9262|9252|9262.3|9252.3|9262.3|9252.3|9262|9252|2
1632918000000|2021-09-29 12:20:00|9262|9252|9267|9257|9267.8|9257.8|9262|9252|11
1632918010000|2021-09-29 12:20:10|9266|9256|9263.5|9253.5|9266|9256|9263.5|9253.5|7
1632918020000|2021-09-29 12:20:20|9263.3|9253.3|9263.8|9253.8|9264.3|9254.3|9263|9253|5
1632918030000|2021-09-29 12:20:30|9264.3|9254.3|9263.5|9253.5|9264.5|9254.5|9263.5|9253.5|5
1632918040000|2021-09-29 12:20:40|9263.3|9253.3|9262.8|9252.8|9263.3|9253.3|9262.3|9252.3|7
1632918050000|2021-09-29 12:20:50|9262.5|9252.5|9262.3|9252.3|9262.8|9252.8|9262|9252|8
1632918060000|2021-09-29 12:21:00|9262.5|9252.5|9262.3|9252.3|9265|9255|9262.3|9252.3|9
1632918070000|2021-09-29 12:21:10|9262.5|9252.5|9260.3|9250.3|9262.5|9252.5|9260.3|9250.3|4
1632918080000|2021-09-29 12:21:20|9260.5|9250.5|9260.3|9250.3|9260.5|9250.5|9260.3|9250.3|2
1632918090000|2021-09-29 12:21:30|9259.8|9249.8|9259.5|9249.5|9259.8|9249.8|9259.5|9249.5|2
1632918110000|2021-09-29 12:21:50|9259.8|9249.8|9259.3|9249.3|9260.3|9250.3|9259.3|9249.3|3
1632918120000|2021-09-29 12:22:00|9256.5|9246.5|9261.8|9251.8|9264.5|9254.5|9255.8|9245.8|19
1632918130000|2021-09-29 12:22:10|9262|9252|9263|9253|9263.3|9253.3|9262|9252|9
1632918140000|2021-09-29 12:22:20|9263.3|9253.3|9264.1|9254.1|9264.1|9254.1|9263.3|9253.3|2
1632918150000|2021-09-29 12:22:30|9264.5|9254.5|9267.3|9257.3|9267.3|9257.3|9264.3|9254.3|9
1632918160000|2021-09-29 12:22:40|9267.5|9257.5|9265.5|9255.5|9267.5|9257.5|9265.5|9255.5|5
1632918170000|2021-09-29 12:22:50|9265.8|9255.8|9267.3|9257.3|9267.3|9257.3|9265.5|9255.5|5
1632918180000|2021-09-29 12:23:00|9267|9257|9265.8|9255.8|9267|9257|9265.5|9255.5|4
1632918190000|2021-09-29 12:23:10|9266|9256|9267.5|9257.5|9267.5|9257.5|9266|9256|4
1632918200000|2021-09-29 12:23:20|9267|9257|9266.5|9256.5|9267|9257|9265.5|9255.5|7
1632918210000|2021-09-29 12:23:30|9266|9256|9264.8|9254.8|9266|9256|9264.8|9254.8|5
1632918220000|2021-09-29 12:23:40|9264.5|9254.5|9262.3|9252.3|9264.5|9254.5|9261|9251|12
1632918230000|2021-09-29 12:23:50|9261.8|9251.8|9261.5|9251.5|9261.8|9251.8|9261.5|9251.5|2
1632918240000|2021-09-29 12:24:00|9261.3|9251.3|9259.8|9249.8|9261.3|9251.3|9259.8|9249.8|4
1632918250000|2021-09-29 12:24:10|9259.5|9249.5|9263|9253|9263.8|9253.8|9259.3|9249.3|6
1632918260000|2021-09-29 12:24:20|9263.3|9253.3|9264|9254|9264.5|9254.5|9263.3|9253.3|5
1632918270000|2021-09-29 12:24:30|9264.3|9254.3|9264|9254|9264.5|9254.5|9263|9253|6
1632918280000|2021-09-29 12:24:40|9264.5|9254.5|9261.3|9251.3|9264.5|9254.5|9261.3|9251.3|9
1632918290000|2021-09-29 12:24:50|9261.5|9251.5|9264.5|9254.5|9264.5|9254.5|9261.5|9251.5|9
1632918300000|2021-09-29 12:25:00|9264.3|9254.3|9264|9254|9264.5|9254.5|9263.8|9253.8|8
1632918310000|2021-09-29 12:25:10|9264.5|9254.5|9263.8|9253.8|9264.5|9254.5|9263.8|9253.8|3
1632918320000|2021-09-29 12:25:20|9262.3|9252.3|9261.3|9251.3|9262.5|9252.5|9261.3|9251.3|15
1632918330000|2021-09-29 12:25:30|9261.5|9251.5|9258.8|9248.8|9262.3|9252.3|9258.5|9248.5|10
1632918340000|2021-09-29 12:25:40|9258.5|9248.5|9257.3|9247.3|9259.8|9249.8|9257.3|9247.3|9
1632918360000|2021-09-29 12:26:00|9257|9247|9254.3|9244.3|9257|9247|9252.3|9242.3|9
1632918370000|2021-09-29 12:26:10|9255|9245|9255|9245|9255.3|9245.3|9254|9244|8
1632918380000|2021-09-29 12:26:20|9256|9246|9253.5|9243.5|9256|9246|9253|9243|7
1632918390000|2021-09-29 12:26:30|9253.3|9243.3|9251.8|9241.8|9253.3|9243.3|9251.5|9241.5|10
1632918400000|2021-09-29 12:26:40|9252|9242|9251.8|9241.8|9252|9242|9250.5|9240.5|5
1632918410000|2021-09-29 12:26:50|9252|9242|9252.8|9242.8|9255.3|9245.3|9252|9242|12
1632918420000|2021-09-29 12:27:00|9253|9243|9252.8|9242.8|9254.3|9244.3|9252.8|9242.8|10
1632918430000|2021-09-29 12:27:10|9253|9243|9254.3|9244.3|9254.3|9244.3|9253|9243|4
1632918440000|2021-09-29 12:27:20|9254|9244|9253.5|9243.5|9254|9244|9253.5|9243.5|3
1632918450000|2021-09-29 12:27:30|9256.3|9246.3|9256.3|9246.3|9257.3|9247.3|9256.3|9246.3|5
1632918460000|2021-09-29 12:27:40|9256.5|9246.5|9256.5|9246.5|9257.5|9247.5|9256|9246|11
1632918470000|2021-09-29 12:27:50|9256.8|9246.8|9257.3|9247.3|9257.3|9247.3|9256.8|9246.8|2
1632918480000|2021-09-29 12:28:00|9257.5|9247.5|9259.3|9249.3|9260.8|9250.8|9257.5|9247.5|8
1632918490000|2021-09-29 12:28:10|9258.5|9248.5|9260|9250|9260.8|9250.8|9258.5|9248.5|6
1632918500000|2021-09-29 12:28:20|9260.3|9250.3|9260.8|9250.8|9261|9251|9259.3|9249.3|9
1632918510000|2021-09-29 12:28:30|9261|9251|9261.5|9251.5|9262.5|9252.5|9261|9251|5
1632918520000|2021-09-29 12:28:40|9260.8|9250.8|9260.8|9250.8|9262.3|9252.3|9260.8|9250.8|7
1632918530000|2021-09-29 12:28:50|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|9259.8|9249.8|9
1632918540000|2021-09-29 12:29:00|9261.8|9251.8|9261|9251|9262.5|9252.5|9260|9250|9
1632918550000|2021-09-29 12:29:10|9260.8|9250.8|9260.8|9250.8|9261|9251|9260|9250|5
1632918560000|2021-09-29 12:29:20|9260.3|9250.3|9260.8|9250.8|9262|9252|9259|9249|8
1632918570000|2021-09-29 12:29:30|9260.5|9250.5|9260.8|9250.8|9261.3|9251.3|9260.5|9250.5|9
1632918580000|2021-09-29 12:29:40|9260.3|9250.3|9257|9247|9260.3|9250.3|9254.3|9244.3|6
1632918590000|2021-09-29 12:29:50|9257.3|9247.3|9255.3|9245.3|9257.5|9247.5|9255.3|9245.3|11
1632918600000|2021-09-29 12:30:00|9255|9245|9254.8|9244.8|9256.3|9246.3|9253.8|9243.8|18
1632918610000|2021-09-29 12:30:10|9254.5|9244.5|9253.3|9243.3|9254.5|9244.5|9251.3|9241.3|9
1632918620000|2021-09-29 12:30:20|9253|9243|9256.8|9246.8|9257.5|9247.5|9253|9243|10
1632918630000|2021-09-29 12:30:30|9257|9247|9261|9251|9261|9251|9257|9247|4
1632918650000|2021-09-29 12:30:50|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|9258.3|9248.3|6
1632918660000|2021-09-29 12:31:00|9260.8|9250.8|9256.3|9246.3|9260.8|9250.8|9255.5|9245.5|14
1632918670000|2021-09-29 12:31:10|9256.8|9246.8|9255|9245|9256.8|9246.8|9253|9243|11
1632918680000|2021-09-29 12:31:20|9254.3|9244.3|9255|9245|9255|9245|9254.3|9244.3|9
1632918690000|2021-09-29 12:31:30|9254.8|9244.8|9253.8|9243.8|9255|9245|9253.8|9243.8|10
1632918700000|2021-09-29 12:31:40|9254|9244|9251.8|9241.8|9254.8|9244.8|9251.8|9241.8|9
1632918710000|2021-09-29 12:31:50|9251.5|9241.5|9254.3|9244.3|9254.5|9244.5|9251.3|9241.3|11
1632918720000|2021-09-29 12:32:00|9254.5|9244.5|9255.3|9245.3|9257.5|9247.5|9254.3|9244.3|17
1632918730000|2021-09-29 12:32:10|9255.8|9245.8|9252|9242|9256|9246|9251.8|9241.8|20
1632918740000|2021-09-29 12:32:20|9252.3|9242.3|9256|9246|9256|9246|9252.3|9242.3|9
1632918750000|2021-09-29 12:32:30|9255.8|9245.8|9252.5|9242.5|9255.8|9245.8|9252|9242|21
1632918760000|2021-09-29 12:32:40|9253.3|9243.3|9253.5|9243.5|9253.8|9243.8|9252.5|9242.5|9
1632918770000|2021-09-29 12:32:50|9253.8|9243.8|9252.5|9242.5|9254.3|9244.3|9252.5|9242.5|9
1632918780000|2021-09-29 12:33:00|9252.8|9242.8|9252.5|9242.5|9254.8|9244.8|9252.5|9242.5|6
1632918790000|2021-09-29 12:33:10|9250.8|9240.8|9249.8|9239.8|9251.5|9241.5|9249.5|9239.5|11
1632918800000|2021-09-29 12:33:20|9250|9240|9250.3|9240.3|9250.8|9240.8|9248.8|9238.8|10
1632918810000|2021-09-29 12:33:30|9250.5|9240.5|9252|9242|9252.5|9242.5|9249.8|9239.8|14
1632918820000|2021-09-29 12:33:40|9251.8|9241.8|9250|9240|9251.8|9241.8|9249.8|9239.8|10
1632918830000|2021-09-29 12:33:50|9249.8|9239.8|9249.5|9239.5|9250|9240|9249.5|9239.5|9
1632918840000|2021-09-29 12:34:00|9249.8|9239.8|9247|9237|9249.8|9239.8|9247|9237|10
1632918850000|2021-09-29 12:34:10|9246.8|9236.8|9244.8|9234.8|9246.8|9236.8|9244.8|9234.8|6
1632918860000|2021-09-29 12:34:20|9245.3|9235.3|9244.5|9234.5|9245.5|9235.5|9244.5|9234.5|7
1632918870000|2021-09-29 12:34:30|9244|9234|9246|9236|9246.8|9236.8|9244|9234|11
1632918880000|2021-09-29 12:34:40|9245.8|9235.8|9247.5|9237.5|9247.5|9237.5|9245.5|9235.5|7
1632918890000|2021-09-29 12:34:50|9247|9237|9247.3|9237.3|9247.3|9237.3|9245.8|9235.8|8
1632918900000|2021-09-29 12:35:00|9247.8|9237.8|9245.5|9235.5|9248|9238|9245.3|9235.3|12
1632918910000|2021-09-29 12:35:10|9246|9236|9247.5|9237.5|9247.5|9237.5|9245.5|9235.5|6
1632918920000|2021-09-29 12:35:20|9247|9237|9250.3|9240.3|9251.5|9241.5|9247|9237|13
1632918930000|2021-09-29 12:35:30|9250|9240|9251|9241|9252.3|9242.3|9250|9240|11
1632918940000|2021-09-29 12:35:40|9250.3|9240.3|9251.3|9241.3|9251.3|9241.3|9249.8|9239.8|10
1632918950000|2021-09-29 12:35:50|9251|9241|9250.8|9240.8|9251|9241|9250.3|9240.3|4
1632918960000|2021-09-29 12:36:00|9250.3|9240.3|9249|9239|9250.3|9240.3|9249|9239|3
1632918970000|2021-09-29 12:36:10|9249.3|9239.3|9250.8|9240.8|9251.3|9241.3|9249.3|9239.3|4
1632918980000|2021-09-29 12:36:20|9250.5|9240.5|9248.5|9238.5|9250.8|9240.8|9248.5|9238.5|4
1632918990000|2021-09-29 12:36:30|9248|9238|9247.5|9237.5|9248|9238|9247.5|9237.5|3
1632919000000|2021-09-29 12:36:40|9247.3|9237.3|9239.8|9229.8|9247.3|9237.3|9239.3|9229.3|20
1632919010000|2021-09-29 12:36:50|9240.3|9230.3|9241|9231|9241.3|9231.3|9238|9228|20
1632919020000|2021-09-29 12:37:00|9240.8|9230.8|9242.3|9232.3|9243.3|9233.3|9240.8|9230.8|12
1632919030000|2021-09-29 12:37:10|9242.5|9232.5|9242.8|9232.8|9243|9233|9242|9232|8
1632919040000|2021-09-29 12:37:20|9243|9233|9243.8|9233.8|9244|9234|9243|9233|6
1632919050000|2021-09-29 12:37:30|9244|9234|9245.8|9235.8|9247|9237|9244|9234|15
1632919060000|2021-09-29 12:37:40|9245.5|9235.5|9242.3|9232.3|9245.5|9235.5|9242.3|9232.3|12
1632919070000|2021-09-29 12:37:50|9242|9232|9242|9232|9244.3|9234.3|9241.5|9231.5|10
1632919080000|2021-09-29 12:38:00|9242.3|9232.3|9241|9231|9242.3|9232.3|9240.8|9230.8|7
1632919090000|2021-09-29 12:38:10|9240|9230|9239.5|9229.5|9240|9230|9238.5|9228.5|11
1632919100000|2021-09-29 12:38:20|9239.8|9229.8|9243.8|9233.8|9243.8|9233.8|9239.8|9229.8|10
1632919110000|2021-09-29 12:38:30|9243|9233|9244.3|9234.3|9244.8|9234.8|9242|9232|11
1632919120000|2021-09-29 12:38:40|9244|9234|9244.3|9234.3|9245|9235|9244|9234|5
1632919130000|2021-09-29 12:38:50|9244.8|9234.8|9240.8|9230.8|9244.8|9234.8|9240.8|9230.8|16
1632919140000|2021-09-29 12:39:00|9241.5|9231.5|9239.5|9229.5|9241.5|9231.5|9238.5|9228.5|22
1632919150000|2021-09-29 12:39:10|9239.3|9229.3|9242|9232|9244.8|9234.8|9239.3|9229.3|18
1632919160000|2021-09-29 12:39:20|9243|9233|9243.5|9233.5|9243.5|9233.5|9242.5|9232.5|8
1632919170000|2021-09-29 12:39:30|9243.8|9233.8|9244|9234|9244|9234|9242|9232|14
1632919180000|2021-09-29 12:39:40|9243.5|9233.5|9242.5|9232.5|9243.5|9233.5|9240.8|9230.8|12
1632919190000|2021-09-29 12:39:50|9242.8|9232.8|9242.5|9232.5|9243|9233|9242.5|9232.5|11
1632919200000|2021-09-29 12:40:00|9242.8|9232.8|9239.5|9229.5|9242.8|9232.8|9239.5|9229.5|10
1632919210000|2021-09-29 12:40:10|9239|9229|9238.5|9228.5|9239|9229|9238.5|9228.5|3
1632919220000|2021-09-29 12:40:20|9238.8|9228.8|9238.3|9228.3|9239|9229|9238.3|9228.3|4
1632919230000|2021-09-29 12:40:30|9238|9228|9240.8|9230.8|9241|9231|9238|9228|5
1632919240000|2021-09-29 12:40:40|9240.5|9230.5|9241.8|9231.8|9242|9232|9240|9230|7
1632919260000|2021-09-29 12:41:00|9241.5|9231.5|9243.8|9233.8|9243.8|9233.8|9241|9231|8
1632919270000|2021-09-29 12:41:10|9243.5|9233.5|9242|9232|9243.8|9233.8|9242|9232|8
1632919280000|2021-09-29 12:41:20|9242.5|9232.5|9240.5|9230.5|9242.5|9232.5|9240.3|9230.3|9
1632919300000|2021-09-29 12:41:40|9241.5|9231.5|9243.8|9233.8|9244.8|9234.8|9241.5|9231.5|8
1632919310000|2021-09-29 12:41:50|9244|9234|9243.5|9233.5|9244.5|9234.5|9243.3|9233.3|11
1632919320000|2021-09-29 12:42:00|9243.8|9233.8|9245|9235|9245|9235|9243.8|9233.8|5
1632919330000|2021-09-29 12:42:10|9244.8|9234.8|9244.3|9234.3|9244.8|9234.8|9243|9233|11
1632919340000|2021-09-29 12:42:20|9244.5|9234.5|9244.8|9234.8|9244.8|9234.8|9244.5|9234.5|2
1632919350000|2021-09-29 12:42:30|9244.5|9234.5|9243.8|9233.8|9244.5|9234.5|9243.5|9233.5|3
1632919360000|2021-09-29 12:42:40|9244.3|9234.3|9244.8|9234.8|9244.8|9234.8|9244.3|9234.3|2
1632919380000|2021-09-29 12:43:00|9245|9235|9245.3|9235.3|9245.3|9235.3|9245|9235|2
1632919390000|2021-09-29 12:43:10|9246.8|9236.8|9246.3|9236.3|9247.5|9237.5|9246.3|9236.3|6
1632919400000|2021-09-29 12:43:20|9246.8|9236.8|9245|9235|9246.8|9236.8|9244.8|9234.8|3
1632919410000|2021-09-29 12:43:30|9245.3|9235.3|9246.3|9236.3|9246.5|9236.5|9245.3|9235.3|4
1632919420000|2021-09-29 12:43:40|9246.5|9236.5|9245.8|9235.8|9246.5|9236.5|9245.8|9235.8|6
1632919430000|2021-09-29 12:43:50|9245.5|9235.5|9245.5|9235.5|9245.5|9235.5|9244.8|9234.8|7
1632919440000|2021-09-29 12:44:00|9245.3|9235.3|9246.5|9236.5|9247.3|9237.3|9244.3|9234.3|9
1632919450000|2021-09-29 12:44:10|9246.3|9236.3|9247.3|9237.3|9247.3|9237.3|9246.3|9236.3|4
1632919460000|2021-09-29 12:44:20|9247|9237|9244.8|9234.8|9247|9237|9244.5|9234.5|6
1632919470000|2021-09-29 12:44:30|9244.5|9234.5|9244.8|9234.8|9244.8|9234.8|9243.8|9233.8|4
1632919480000|2021-09-29 12:44:40|9244.5|9234.5|9244.8|9234.8|9244.8|9234.8|9243.8|9233.8|8
1632919490000|2021-09-29 12:44:50|9244.5|9234.5|9244.3|9234.3|9244.8|9234.8|9244.3|9234.3|11
1632919500000|2021-09-29 12:45:00|9243.8|9233.8|9243.3|9233.3|9243.8|9233.8|9242.5|9232.5|5
1632919510000|2021-09-29 12:45:10|9243|9233|9239|9229|9243.3|9233.3|9239|9229|8
1632919520000|2021-09-29 12:45:20|9238.8|9228.8|9242.3|9232.3|9243|9233|9238.5|9228.5|9
1632919530000|2021-09-29 12:45:30|9242|9232|9241.3|9231.3|9242|9232|9240.8|9230.8|9
1632919540000|2021-09-29 12:45:40|9242.3|9232.3|9246|9236|9246|9236|9242.3|9232.3|6
1632919550000|2021-09-29 12:45:50|9245.8|9235.8|9245.5|9235.5|9245.8|9235.8|9245.5|9235.5|2
1632919560000|2021-09-29 12:46:00|9245|9235|9243.5|9233.5|9245|9235|9243.5|9233.5|2
1632919570000|2021-09-29 12:46:10|9242.8|9232.8|9240.8|9230.8|9242.8|9232.8|9240.8|9230.8|2
1632919580000|2021-09-29 12:46:20|9240.3|9230.3|9240.3|9230.3|9240.3|9230.3|9239.8|9229.8|7
1632919590000|2021-09-29 12:46:30|9240|9230|9240.5|9230.5|9240.8|9230.8|9240|9230|3
1632919600000|2021-09-29 12:46:40|9240.8|9230.8|9240|9230|9240.8|9230.8|9240|9230|3
1632919610000|2021-09-29 12:46:50|9239.3|9229.3|9240|9230|9240|9230|9239|9229|4
1632919620000|2021-09-29 12:47:00|9242|9232|9243.5|9233.5|9244.3|9234.3|9242|9232|7
1632919630000|2021-09-29 12:47:10|9243.8|9233.8|9246.5|9236.5|9246.5|9236.5|9243.8|9233.8|9
1632919640000|2021-09-29 12:47:20|9246.3|9236.3|9249.8|9239.8|9250.8|9240.8|9246.3|9236.3|13
1632919650000|2021-09-29 12:47:30|9249.5|9239.5|9248.5|9238.5|9249.5|9239.5|9248.5|9238.5|8
1632919660000|2021-09-29 12:47:40|9248.8|9238.8|9248|9238|9248.8|9238.8|9247.3|9237.3|6
1632919670000|2021-09-29 12:47:50|9247.8|9237.8|9248|9238|9248|9238|9247.8|9237.8|2
1632919680000|2021-09-29 12:48:00|9247.8|9237.8|9242.3|9232.3|9247.8|9237.8|9242.3|9232.3|4
1632919690000|2021-09-29 12:48:10|9242.8|9232.8|9240.8|9230.8|9242.8|9232.8|9240.8|9230.8|6
1632919700000|2021-09-29 12:48:20|9240.5|9230.5|9241.5|9231.5|9241.5|9231.5|9240.5|9230.5|4
1632919710000|2021-09-29 12:48:30|9242.3|9232.3|9242.5|9232.5|9244|9234|9242|9232|8
1632919720000|2021-09-29 12:48:40|9241.3|9231.3|9243|9233|9243.5|9233.5|9241.3|9231.3|6
1632919730000|2021-09-29 12:48:50|9243.3|9233.3|9243.8|9233.8|9243.8|9233.8|9243|9233|6
1632919740000|2021-09-29 12:49:00|9244.3|9234.3|9246.8|9236.8|9247.5|9237.5|9244.3|9234.3|12
1632919750000|2021-09-29 12:49:10|9247.3|9237.3|9248.3|9238.3|9249.3|9239.3|9247|9237|7
1632919760000|2021-09-29 12:49:20|9248.5|9238.5|9248.8|9238.8|9249.3|9239.3|9248.5|9238.5|7
1632919770000|2021-09-29 12:49:30|9248.5|9238.5|9248|9238|9248.5|9238.5|9247.8|9237.8|4
1632919780000|2021-09-29 12:49:40|9248.3|9238.3|9248.5|9238.5|9248.5|9238.5|9248.3|9238.3|2
1632919790000|2021-09-29 12:49:50|9248.8|9238.8|9248.8|9238.8|9250.8|9240.8|9248.8|9238.8|5
1632919800000|2021-09-29 12:50:00|9249|9239|9247.5|9237.5|9249|9239|9247.5|9237.5|5
1632919810000|2021-09-29 12:50:10|9247.8|9237.8|9249.5|9239.5|9249.5|9239.5|9247.8|9237.8|9
1632919820000|2021-09-29 12:50:20|9249.8|9239.8|9249|9239|9249.8|9239.8|9249|9239|3
1632919830000|2021-09-29 12:50:30|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|1
1632919840000|2021-09-29 12:50:40|9249|9239|9249|9239|9249.3|9239.3|9249|9239|3
1632919850000|2021-09-29 12:50:50|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|1
1632919860000|2021-09-29 12:51:00|9248.8|9238.8|9249.5|9239.5|9250.3|9240.3|9248.8|9238.8|6
1632919870000|2021-09-29 12:51:10|9249.3|9239.3|9248.8|9238.8|9249.3|9239.3|9248.8|9238.8|3
1632919880000|2021-09-29 12:51:20|9249.3|9239.3|9249|9239|9249.8|9239.8|9248.8|9238.8|7
1632919890000|2021-09-29 12:51:30|9248.8|9238.8|9249.8|9239.8|9249.8|9239.8|9248.3|9238.3|7
1632919900000|2021-09-29 12:51:40|9249.5|9239.5|9248.8|9238.8|9249.5|9239.5|9248.8|9238.8|4
1632919910000|2021-09-29 12:51:50|9248.3|9238.3|9248.8|9238.8|9248.8|9238.8|9247.8|9237.8|7
1632919920000|2021-09-29 12:52:00|9249.3|9239.3|9248.3|9238.3|9249.5|9239.5|9248.3|9238.3|4
1632919930000|2021-09-29 12:52:10|9248|9238|9240.8|9230.8|9248|9238|9239.3|9229.3|13
1632919940000|2021-09-29 12:52:20|9240.3|9230.3|9245|9235|9246.8|9236.8|9240.3|9230.3|6
1632919950000|2021-09-29 12:52:30|9244.5|9234.5|9245.3|9235.3|9245.3|9235.3|9243.5|9233.5|8
1632919960000|2021-09-29 12:52:40|9245|9235|9243.5|9233.5|9245|9235|9241|9231|12
1632919970000|2021-09-29 12:52:50|9243.3|9233.3|9243.8|9233.8|9243.8|9233.8|9243|9233|4
1632919980000|2021-09-29 12:53:00|9243.5|9233.5|9243.8|9233.8|9244.3|9234.3|9243.3|9233.3|6
1632919990000|2021-09-29 12:53:10|9242.5|9232.5|9244|9234|9244|9234|9241.5|9231.5|4
1632920000000|2021-09-29 12:53:20|9243.5|9233.5|9242.3|9232.3|9243.5|9233.5|9241.5|9231.5|13
1632920010000|2021-09-29 12:53:30|9242.5|9232.5|9243|9233|9243|9233|9242.5|9232.5|2
1632920020000|2021-09-29 12:53:40|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|1
1632920030000|2021-09-29 12:53:50|9243|9233|9243|9233|9243|9233|9243|9233|1
1632920040000|2021-09-29 12:54:00|9242.8|9232.8|9243|9233|9243|9233|9241.8|9231.8|6
1632920050000|2021-09-29 12:54:10|9242.3|9232.3|9239.3|9229.3|9242.3|9232.3|9239.3|9229.3|5
1632920060000|2021-09-29 12:54:20|9239.5|9229.5|9242|9232|9242|9232|9239.3|9229.3|9
1632920070000|2021-09-29 12:54:30|9241.8|9231.8|9243.3|9233.3|9243.3|9233.3|9240.5|9230.5|11
1632920080000|2021-09-29 12:54:40|9243.5|9233.5|9241.3|9231.3|9243.5|9233.5|9241.3|9231.3|8
1632920090000|2021-09-29 12:54:50|9241.5|9231.5|9241.3|9231.3|9242.8|9232.8|9241.3|9231.3|7
1632920100000|2021-09-29 12:55:00|9241.8|9231.8|9241.3|9231.3|9242|9232|9241.3|9231.3|4
1632920110000|2021-09-29 12:55:10|9241.5|9231.5|9243.8|9233.8|9243.8|9233.8|9241.5|9231.5|10
1632920120000|2021-09-29 12:55:20|9243.5|9233.5|9243|9233|9243.8|9233.8|9243|9233|6
1632920130000|2021-09-29 12:55:30|9243.5|9233.5|9242.5|9232.5|9243.8|9233.8|9240.8|9230.8|9
1632920140000|2021-09-29 12:55:40|9242.3|9232.3|9243|9233|9243|9233|9241.8|9231.8|9
1632920150000|2021-09-29 12:55:50|9242.8|9232.8|9242|9232|9243|9233|9242|9232|7
1632920160000|2021-09-29 12:56:00|9241.8|9231.8|9241.8|9231.8|9241.8|9231.8|9241.8|9231.8|1
1632920170000|2021-09-29 12:56:10|9242|9232|9241.8|9231.8|9242|9232|9241.8|9231.8|4
1632920180000|2021-09-29 12:56:20|9243|9233|9242.8|9232.8|9243|9233|9242.3|9232.3|6
1632920190000|2021-09-29 12:56:30|9242.5|9232.5|9241.3|9231.3|9242.5|9232.5|9241.3|9231.3|5
1632920200000|2021-09-29 12:56:40|9241.5|9231.5|9242.3|9232.3|9244.3|9234.3|9241.5|9231.5|10
1632920210000|2021-09-29 12:56:50|9243.8|9233.8|9241.3|9231.3|9243.8|9233.8|9241.3|9231.3|7
1632920220000|2021-09-29 12:57:00|9241.5|9231.5|9243.8|9233.8|9243.8|9233.8|9241.5|9231.5|4
1632920230000|2021-09-29 12:57:10|9243.5|9233.5|9242.3|9232.3|9243.5|9233.5|9242.3|9232.3|4
1632920240000|2021-09-29 12:57:20|9242.5|9232.5|9244.3|9234.3|9244.3|9234.3|9242.5|9232.5|3
1632920250000|2021-09-29 12:57:30|9245|9235|9248.8|9238.8|9248.8|9238.8|9244.8|9234.8|12
1632920260000|2021-09-29 12:57:40|9249.5|9239.5|9249.3|9239.3|9249.5|9239.5|9249|9239|3
1632920270000|2021-09-29 12:57:50|9249.8|9239.8|9251.3|9241.3|9251.3|9241.3|9249.5|9239.5|10
1632920280000|2021-09-29 12:58:00|9251|9241|9249.8|9239.8|9251|9241|9249.8|9239.8|3
1632920300000|2021-09-29 12:58:20|9249.5|9239.5|9248.5|9238.5|9249.5|9239.5|9248.5|9238.5|3
1632920310000|2021-09-29 12:58:30|9249.3|9239.3|9250.5|9240.5|9250.8|9240.8|9249.3|9239.3|4
1632920320000|2021-09-29 12:58:40|9250.8|9240.8|9252.3|9242.3|9252.8|9242.8|9250.8|9240.8|4
1632920330000|2021-09-29 12:58:50|9252|9242|9251.3|9241.3|9252|9242|9250.5|9240.5|5
1632920340000|2021-09-29 12:59:00|9251.5|9241.5|9253.5|9243.5|9253.5|9243.5|9251|9241|12
1632920350000|2021-09-29 12:59:10|9253.8|9243.8|9251.5|9241.5|9254|9244|9251.5|9241.5|6
1632920360000|2021-09-29 12:59:20|9251.3|9241.3|9253.3|9243.3|9253.3|9243.3|9251.3|9241.3|7
1632920370000|2021-09-29 12:59:30|9253|9243|9252.3|9242.3|9253|9243|9252.3|9242.3|2
1632920380000|2021-09-29 12:59:40|9252.8|9242.8|9254.8|9244.8|9255.5|9245.5|9252.8|9242.8|12
1632920390000|2021-09-29 12:59:50|9254.5|9244.5|9254.3|9244.3|9254.5|9244.5|9254.3|9244.3|2
1632920400000|2021-09-29 13:00:00|9254.5|9244.5|9251.3|9241.3|9262|9252|9251.3|9241.3|23
1632920410000|2021-09-29 13:00:10|9251.5|9241.5|9253|9243|9253|9243|9250.5|9240.5|19
1632920420000|2021-09-29 13:00:20|9254|9244|9259.3|9249.3|9259.3|9249.3|9253.8|9243.8|17
1632920430000|2021-09-29 13:00:30|9261.3|9251.3|9258|9248|9261.3|9251.3|9258|9248|19
1632920440000|2021-09-29 13:00:40|9257.5|9247.5|9257.5|9247.5|9259|9249|9256|9246|27
1632920450000|2021-09-29 13:00:50|9257.3|9247.3|9255|9245|9258.3|9248.3|9252.8|9242.8|26
1632920460000|2021-09-29 13:01:00|9254.8|9244.8|9254.8|9244.8|9255.5|9245.5|9253|9243|21
1632920470000|2021-09-29 13:01:10|9255|9245|9262.8|9252.8|9263.3|9253.3|9255|9245|21
1632920480000|2021-09-29 13:01:20|9263.3|9253.3|9259.8|9249.8|9263.3|9253.3|9259.5|9249.5|18
1632920490000|2021-09-29 13:01:30|9260|9250|9257.3|9247.3|9260.5|9250.5|9257.3|9247.3|14
1632920500000|2021-09-29 13:01:40|9256.8|9246.8|9259.3|9249.3|9259.3|9249.3|9256|9246|11
1632920510000|2021-09-29 13:01:50|9259|9249|9257.8|9247.8|9259.5|9249.5|9256.8|9246.8|21
1632920520000|2021-09-29 13:02:00|9258|9248|9255.3|9245.3|9260|9250|9255.3|9245.3|15
1632920530000|2021-09-29 13:02:10|9255|9245|9251.3|9241.3|9255|9245|9250.8|9240.8|20
1632920540000|2021-09-29 13:02:20|9250.8|9240.8|9254.8|9244.8|9254.8|9244.8|9250.8|9240.8|13
1632920550000|2021-09-29 13:02:30|9254.5|9244.5|9252.5|9242.5|9254.5|9244.5|9250.3|9240.3|19
1632920560000|2021-09-29 13:02:40|9252.3|9242.3|9254.8|9244.8|9254.8|9244.8|9251.3|9241.3|14
1632920570000|2021-09-29 13:02:50|9255.8|9245.8|9260.8|9250.8|9261|9251|9255.3|9245.3|20
1632920580000|2021-09-29 13:03:00|9260.5|9250.5|9261.8|9251.8|9262.5|9252.5|9259|9249|21
1632920590000|2021-09-29 13:03:10|9260|9250|9260|9250|9260.3|9250.3|9259.8|9249.8|5
1632920600000|2021-09-29 13:03:20|9260.3|9250.3|9260|9250|9260.3|9250.3|9260|9250|2
1632920610000|2021-09-29 13:03:30|9260.5|9250.5|9258.5|9248.5|9260.5|9250.5|9258.3|9248.3|17
1632920620000|2021-09-29 13:03:40|9258.3|9248.3|9260.5|9250.5|9260.5|9250.5|9257|9247|15
1632920630000|2021-09-29 13:03:50|9261|9251|9260.8|9250.8|9261.5|9251.5|9260|9250|13
1632920640000|2021-09-29 13:04:00|9260.5|9250.5|9263.3|9253.3|9263.5|9253.5|9260.5|9250.5|11
1632920650000|2021-09-29 13:04:10|9263|9253|9260.5|9250.5|9264|9254|9260|9250|19
1632920660000|2021-09-29 13:04:20|9261|9251|9261.5|9251.5|9262|9252|9259.3|9249.3|20
1632920670000|2021-09-29 13:04:30|9261.8|9251.8|9267|9257|9267|9257|9259.3|9249.3|20
1632920680000|2021-09-29 13:04:40|9267.5|9257.5|9270|9260|9271|9261|9267.5|9257.5|12
1632920690000|2021-09-29 13:04:50|9269.8|9259.8|9270|9260|9271|9261|9269.5|9259.5|15
1632920700000|2021-09-29 13:05:00|9269.8|9259.8|9272.3|9262.3|9273|9263|9269.8|9259.8|14
1632920710000|2021-09-29 13:05:10|9272.5|9262.5|9274.8|9264.8|9275.8|9265.8|9272.5|9262.5|15
1632920720000|2021-09-29 13:05:20|9274.5|9264.5|9276.8|9266.8|9278.8|9268.8|9274.5|9264.5|20
1632920730000|2021-09-29 13:05:30|9277|9267|9274.3|9264.3|9277.8|9267.8|9274.3|9264.3|14
1632920740000|2021-09-29 13:05:40|9273.5|9263.5|9275.5|9265.5|9277|9267|9272.8|9262.8|16
1632920750000|2021-09-29 13:05:50|9275.8|9265.8|9274.3|9264.3|9276.8|9266.8|9272.8|9262.8|16
1632920760000|2021-09-29 13:06:00|9275.5|9265.5|9280|9270|9281|9271|9275.5|9265.5|15
1632920770000|2021-09-29 13:06:10|9279.5|9269.5|9276|9266|9280|9270|9276|9266|18
1632920780000|2021-09-29 13:06:20|9274.5|9264.5|9270.8|9260.8|9274.5|9264.5|9270.8|9260.8|14
1632920790000|2021-09-29 13:06:30|9271|9261|9265.8|9255.8|9271|9261|9265.5|9255.5|13
1632920800000|2021-09-29 13:06:40|9265.5|9255.5|9270.3|9260.3|9270.3|9260.3|9265.5|9255.5|13
1632920810000|2021-09-29 13:06:50|9270|9260|9267.5|9257.5|9270|9260|9267.5|9257.5|11
1632920820000|2021-09-29 13:07:00|9267.3|9257.3|9269|9259|9269.8|9259.8|9262.8|9252.8|19
1632920830000|2021-09-29 13:07:10|9269.3|9259.3|9269.3|9259.3|9272.8|9262.8|9269.3|9259.3|17
1632920840000|2021-09-29 13:07:20|9269|9259|9266.8|9256.8|9269|9259|9266.3|9256.3|20
1632920850000|2021-09-29 13:07:30|9267|9257|9267|9257|9269|9259|9266.8|9256.8|20
1632920860000|2021-09-29 13:07:40|9267.3|9257.3|9266.5|9256.5|9268|9258|9264.3|9254.3|16
1632920870000|2021-09-29 13:07:50|9266|9256|9267.5|9257.5|9268|9258|9266|9256|12
1632920880000|2021-09-29 13:08:00|9266.3|9256.3|9266|9256|9267|9257|9265.5|9255.5|16
1632920890000|2021-09-29 13:08:10|9265.8|9255.8|9262|9252|9266.3|9256.3|9260.8|9250.8|22
1632920900000|2021-09-29 13:08:20|9262.5|9252.5|9258|9248|9262.5|9252.5|9258|9248|16
1632920910000|2021-09-29 13:08:30|9257.8|9247.8|9258.3|9248.3|9260.5|9250.5|9255.3|9245.3|21
1632920920000|2021-09-29 13:08:40|9258|9248|9259.3|9249.3|9259.3|9249.3|9257|9247|10
1632920930000|2021-09-29 13:08:50|9259.8|9249.8|9258.3|9248.3|9260|9250|9258|9248|11
1632920940000|2021-09-29 13:09:00|9258|9248|9258|9248|9258.3|9248.3|9252.8|9242.8|22
1632920950000|2021-09-29 13:09:10|9257.5|9247.5|9252.5|9242.5|9258|9248|9252.5|9242.5|17
1632920960000|2021-09-29 13:09:20|9252.8|9242.8|9251.5|9241.5|9254|9244|9251.3|9241.3|11
1632920970000|2021-09-29 13:09:30|9252.3|9242.3|9249.8|9239.8|9252.3|9242.3|9249.8|9239.8|6
1632920980000|2021-09-29 13:09:40|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|9246.5|9236.5|14
1632920990000|2021-09-29 13:09:50|9249.5|9239.5|9250|9240|9251|9241|9249.5|9239.5|13
1632921000000|2021-09-29 13:10:00|9249.8|9239.8|9254|9244|9254.5|9244.5|9248.5|9238.5|19
1632921010000|2021-09-29 13:10:10|9254.5|9244.5|9249.3|9239.3|9254.5|9244.5|9245.3|9235.3|20
1632921020000|2021-09-29 13:10:20|9248.5|9238.5|9246.5|9236.5|9248.5|9238.5|9245.3|9235.3|13
1632921030000|2021-09-29 13:10:30|9245.8|9235.8|9246|9236|9246.8|9236.8|9243.3|9233.3|20
1632921040000|2021-09-29 13:10:40|9245.3|9235.3|9248.5|9238.5|9248.5|9238.5|9245|9235|16
1632921050000|2021-09-29 13:10:50|9248.3|9238.3|9248.5|9238.5|9248.5|9238.5|9247.5|9237.5|13
1632921060000|2021-09-29 13:11:00|9248.8|9238.8|9248|9238|9249.5|9239.5|9247|9237|13
1632921070000|2021-09-29 13:11:10|9247.8|9237.8|9248.3|9238.3|9252.5|9242.5|9247.8|9237.8|19
1632921080000|2021-09-29 13:11:20|9248|9238|9250.3|9240.3|9250.3|9240.3|9245.5|9235.5|20
1632921090000|2021-09-29 13:11:30|9250.5|9240.5|9248.5|9238.5|9250.5|9240.5|9247.5|9237.5|16
1632921100000|2021-09-29 13:11:40|9248.8|9238.8|9252.3|9242.3|9252.3|9242.3|9248.8|9238.8|19
1632921110000|2021-09-29 13:11:50|9252.5|9242.5|9254.8|9244.8|9257|9247|9252.5|9242.5|17
1632921120000|2021-09-29 13:12:00|9255|9245|9252.8|9242.8|9255.5|9245.5|9252.8|9242.8|20
1632921130000|2021-09-29 13:12:10|9252.5|9242.5|9254.3|9244.3|9254.3|9244.3|9251|9241|18
1632921140000|2021-09-29 13:12:20|9254|9244|9250.8|9240.8|9254|9244|9250.3|9240.3|19
1632921150000|2021-09-29 13:12:30|9250.5|9240.5|9248.5|9238.5|9250.5|9240.5|9248.5|9238.5|12
1632921160000|2021-09-29 13:12:40|9248.3|9238.3|9247.3|9237.3|9248.3|9238.3|9246.5|9236.5|20
1632921170000|2021-09-29 13:12:50|9247|9237|9252|9242|9252|9242|9246.8|9236.8|16
1632921180000|2021-09-29 13:13:00|9251.8|9241.8|9247.3|9237.3|9252.3|9242.3|9246.8|9236.8|20
1632921190000|2021-09-29 13:13:10|9247.5|9237.5|9248.3|9238.3|9248.5|9238.5|9247.5|9237.5|9
1632921200000|2021-09-29 13:13:20|9248.5|9238.5|9249.3|9239.3|9250|9240|9248.5|9238.5|6
1632921210000|2021-09-29 13:13:30|9249|9239|9245.5|9235.5|9249|9239|9244.8|9234.8|17
1632921220000|2021-09-29 13:13:40|9245.3|9235.3|9244.8|9234.8|9245.3|9235.3|9242.8|9232.8|11
1632921230000|2021-09-29 13:13:50|9244.5|9234.5|9246.3|9236.3|9246.8|9236.8|9244|9234|15
1632921240000|2021-09-29 13:14:00|9246|9236|9247|9237|9249.3|9239.3|9246|9236|10
1632921250000|2021-09-29 13:14:10|9248.3|9238.3|9254|9244|9254|9244|9247|9237|19
1632921260000|2021-09-29 13:14:20|9253.8|9243.8|9257|9247|9258|9248|9253.8|9243.8|28
1632921270000|2021-09-29 13:14:30|9256.8|9246.8|9261.5|9251.5|9261.8|9251.8|9256.8|9246.8|19
1632921280000|2021-09-29 13:14:40|9261|9251|9257.8|9247.8|9261.5|9251.5|9257.8|9247.8|16
1632921290000|2021-09-29 13:14:50|9257.3|9247.3|9256.5|9246.5|9257.3|9247.3|9254.3|9244.3|8
1632921300000|2021-09-29 13:15:00|9256.3|9246.3|9254.5|9244.5|9258.5|9248.5|9253.8|9243.8|19
1632921310000|2021-09-29 13:15:10|9253.5|9243.5|9250|9240|9254.5|9244.5|9249.8|9239.8|20
1632921320000|2021-09-29 13:15:20|9249.8|9239.8|9250.3|9240.3|9250.5|9240.5|9248.8|9238.8|9
1632921330000|2021-09-29 13:15:30|9250|9240|9250|9240|9250|9240|9248.5|9238.5|6
1632921340000|2021-09-29 13:15:40|9249.8|9239.8|9248.3|9238.3|9250|9240|9248|9238|13
1632921350000|2021-09-29 13:15:50|9248|9238|9247.3|9237.3|9248.8|9238.8|9247.3|9237.3|13
1632921360000|2021-09-29 13:16:00|9247|9237|9245|9235|9248.3|9238.3|9244.8|9234.8|15
1632921370000|2021-09-29 13:16:10|9244.8|9234.8|9246|9236|9247.3|9237.3|9244.8|9234.8|12
1632921380000|2021-09-29 13:16:20|9245.8|9235.8|9239.3|9229.3|9245.8|9235.8|9239|9229|14
1632921390000|2021-09-29 13:16:30|9239|9229|9243.8|9233.8|9243.8|9233.8|9239|9229|19
1632921400000|2021-09-29 13:16:40|9244.3|9234.3|9247.3|9237.3|9249.5|9239.5|9244.3|9234.3|16
1632921410000|2021-09-29 13:16:50|9246.8|9236.8|9245.3|9235.3|9247.3|9237.3|9245.3|9235.3|11
1632921420000|2021-09-29 13:17:00|9245.5|9235.5|9238.5|9228.5|9245.5|9235.5|9238.5|9228.5|19
1632921430000|2021-09-29 13:17:10|9238.8|9228.8|9238.8|9228.8|9240.5|9230.5|9238.8|9228.8|12
1632921440000|2021-09-29 13:17:20|9237.8|9227.8|9240.5|9230.5|9240.5|9230.5|9237.3|9227.3|18
1632921450000|2021-09-29 13:17:30|9240.3|9230.3|9240|9230|9242|9232|9240|9230|16
1632921460000|2021-09-29 13:17:40|9239.8|9229.8|9237|9227|9240|9230|9235.8|9225.8|19
1632921470000|2021-09-29 13:17:50|9236.5|9226.5|9234.8|9224.8|9237.5|9227.5|9234.5|9224.5|22
1632921480000|2021-09-29 13:18:00|9234.5|9224.5|9233.5|9223.5|9235.3|9225.3|9232.5|9222.5|26
1632921490000|2021-09-29 13:18:10|9234.3|9224.3|9236|9226|9236.3|9226.3|9234|9224|15
1632921500000|2021-09-29 13:18:20|9235.8|9225.8|9237.3|9227.3|9237.3|9227.3|9235.5|9225.5|7
1632921510000|2021-09-29 13:18:30|9237|9227|9237|9227|9237.3|9227.3|9235.8|9225.8|17
1632921520000|2021-09-29 13:18:40|9237.5|9227.5|9237.3|9227.3|9237.5|9227.5|9236.3|9226.3|12
1632921530000|2021-09-29 13:18:50|9237|9227|9236|9226|9237|9227|9235.8|9225.8|9
1632921540000|2021-09-29 13:19:00|9236.3|9226.3|9238.8|9228.8|9238.8|9228.8|9236|9226|13
1632921550000|2021-09-29 13:19:10|9238.5|9228.5|9236.5|9226.5|9238.8|9228.8|9235.8|9225.8|20
1632921560000|2021-09-29 13:19:20|9236.3|9226.3|9238.3|9228.3|9238.8|9228.8|9235.8|9225.8|19
1632921570000|2021-09-29 13:19:30|9238.5|9228.5|9236.8|9226.8|9238.5|9228.5|9236.3|9226.3|9
1632921580000|2021-09-29 13:19:40|9237|9227|9239.3|9229.3|9239.3|9229.3|9237|9227|8
1632921590000|2021-09-29 13:19:50|9239|9229|9236.5|9226.5|9239.3|9229.3|9235.3|9225.3|10
1632921600000|2021-09-29 13:20:00|9236.8|9226.8|9237.3|9227.3|9237.8|9227.8|9236.3|9226.3|17
1632921610000|2021-09-29 13:20:10|9237|9227|9243.3|9233.3|9244.5|9234.5|9236.8|9226.8|18
1632921620000|2021-09-29 13:20:20|9243.5|9233.5|9245.5|9235.5|9245.5|9235.5|9243.5|9233.5|14
1632921630000|2021-09-29 13:20:30|9245.3|9235.3|9244.8|9234.8|9245.5|9235.5|9244|9234|6
1632921640000|2021-09-29 13:20:40|9246.5|9236.5|9246.8|9236.8|9247|9237|9245.8|9235.8|10
1632921650000|2021-09-29 13:20:50|9247.3|9237.3|9249.5|9239.5|9249.5|9239.5|9247.3|9237.3|7
1632921660000|2021-09-29 13:21:00|9249|9239|9245.8|9235.8|9249.3|9239.3|9245.3|9235.3|14
1632921670000|2021-09-29 13:21:10|9246.3|9236.3|9246.8|9236.8|9246.8|9236.8|9245|9235|9
1632921680000|2021-09-29 13:21:20|9247|9237|9247.3|9237.3|9247.3|9237.3|9247|9237|2
1632921690000|2021-09-29 13:21:30|9247|9237|9251.8|9241.8|9251.8|9241.8|9246.8|9236.8|10
1632921700000|2021-09-29 13:21:40|9252|9242|9252.3|9242.3|9253.5|9243.5|9252|9242|9
1632921710000|2021-09-29 13:21:50|9252|9242|9250|9240|9252|9242|9249.8|9239.8|6
1632921720000|2021-09-29 13:22:00|9250.3|9240.3|9249.8|9239.8|9250.3|9240.3|9249.5|9239.5|5
1632921730000|2021-09-29 13:22:10|9249.3|9239.3|9246|9236|9249.3|9239.3|9246|9236|14
1632921740000|2021-09-29 13:22:20|9245.5|9235.5|9245.3|9235.3|9245.8|9235.8|9245.3|9235.3|3
1632921750000|2021-09-29 13:22:30|9245|9235|9238.5|9228.5|9245|9235|9238|9228|18
1632921760000|2021-09-29 13:22:40|9238.3|9228.3|9233.8|9223.8|9238.3|9228.3|9233.3|9223.3|22
1632921770000|2021-09-29 13:22:50|9233.5|9223.5|9233.3|9223.3|9235.8|9225.8|9232.5|9222.5|19
1632921780000|2021-09-29 13:23:00|9233|9223|9235.3|9225.3|9235.3|9225.3|9232.5|9222.5|14
1632921790000|2021-09-29 13:23:10|9236.3|9226.3|9236.3|9226.3|9236.5|9226.5|9235.8|9225.8|8
1632921800000|2021-09-29 13:23:20|9235.8|9225.8|9238.8|9228.8|9238.8|9228.8|9235.8|9225.8|14
1632921810000|2021-09-29 13:23:30|9239.3|9229.3|9235.5|9225.5|9239.3|9229.3|9235.5|9225.5|13
1632921820000|2021-09-29 13:23:40|9235|9225|9236|9226|9236|9226|9235|9225|5
1632921830000|2021-09-29 13:23:50|9235.8|9225.8|9233.3|9223.3|9236.5|9226.5|9233|9223|12
1632921840000|2021-09-29 13:24:00|9233.8|9223.8|9233.8|9223.8|9234.3|9224.3|9233.3|9223.3|4
1632921850000|2021-09-29 13:24:10|9233.3|9223.3|9231|9221|9233.8|9223.8|9230.8|9220.8|16
1632921860000|2021-09-29 13:24:20|9231.3|9221.3|9232.8|9222.8|9234.3|9224.3|9231.3|9221.3|16
1632921870000|2021-09-29 13:24:30|9233|9223|9231|9221|9233|9223|9230.5|9220.5|19
1632921880000|2021-09-29 13:24:40|9231.3|9221.3|9231|9221|9231.8|9221.8|9230.5|9220.5|9
1632921890000|2021-09-29 13:24:50|9232|9222|9232.3|9222.3|9233|9223|9230.6|9220.6|15
1632921900000|2021-09-29 13:25:00|9231.8|9221.8|9232|9222|9232|9222|9230.8|9220.8|17
1632921910000|2021-09-29 13:25:10|9233|9223|9228.8|9218.8|9233|9223|9228.8|9218.8|13
1632921920000|2021-09-29 13:25:20|9230.3|9220.3|9232.5|9222.5|9233|9223|9230.3|9220.3|16
1632921930000|2021-09-29 13:25:30|9232.3|9222.3|9230.3|9220.3|9232.3|9222.3|9228.8|9218.8|14
1632921940000|2021-09-29 13:25:40|9230.5|9220.5|9229.8|9219.8|9232|9222|9229.5|9219.5|11
1632921950000|2021-09-29 13:25:50|9229.5|9219.5|9226|9216|9229.8|9219.8|9225.3|9215.3|17
1632921960000|2021-09-29 13:26:00|9226.3|9216.3|9224.3|9214.3|9228.5|9218.5|9224|9214|22
1632921970000|2021-09-29 13:26:10|9224.5|9214.5|9221.5|9211.5|9224.5|9214.5|9220|9210|14
1632921980000|2021-09-29 13:26:20|9222|9212|9224.3|9214.3|9224.3|9214.3|9221.3|9211.3|19
1632921990000|2021-09-29 13:26:30|9224.5|9214.5|9223.8|9213.8|9225.3|9215.3|9221.8|9211.8|21
1632922000000|2021-09-29 13:26:40|9222.8|9212.8|9222.3|9212.3|9224|9214|9221.8|9211.8|11
1632922010000|2021-09-29 13:26:50|9222|9212|9224.3|9214.3|9227|9217|9220.5|9210.5|24
1632922020000|2021-09-29 13:27:00|9225.3|9215.3|9218.5|9208.5|9228|9218|9218.5|9208.5|20
1632922030000|2021-09-29 13:27:10|9218.8|9208.8|9218.5|9208.5|9221.5|9211.5|9218.5|9208.5|15
1632922040000|2021-09-29 13:27:20|9218.8|9208.8|9219.5|9209.5|9219.8|9209.8|9218.3|9208.3|10
1632922050000|2021-09-29 13:27:30|9218.5|9208.5|9220.3|9210.3|9222|9212|9218.5|9208.5|13
1632922060000|2021-09-29 13:27:40|9219.8|9209.8|9215.3|9205.3|9219.8|9209.8|9214.8|9204.8|11
1632922070000|2021-09-29 13:27:50|9215.5|9205.5|9216.5|9206.5|9217.5|9207.5|9215.5|9205.5|14
1632922080000|2021-09-29 13:28:00|9217.8|9207.8|9213.8|9203.8|9218.3|9208.3|9213.5|9203.5|21
1632922090000|2021-09-29 13:28:10|9213.5|9203.5|9218|9208|9218|9208|9212.3|9202.3|11
1632922100000|2021-09-29 13:28:20|9217.8|9207.8|9213.3|9203.3|9217.8|9207.8|9213.3|9203.3|13
1632922110000|2021-09-29 13:28:30|9212.8|9202.8|9212.5|9202.5|9213.5|9203.5|9211.3|9201.3|20
1632922120000|2021-09-29 13:28:40|9211.3|9201.3|9211.8|9201.8|9212.5|9202.5|9211.3|9201.3|6
1632922130000|2021-09-29 13:28:50|9212|9202|9215|9205|9216|9206|9212|9202|19
1632922140000|2021-09-29 13:29:00|9214|9204|9211.3|9201.3|9215|9205|9211.3|9201.3|15
1632922150000|2021-09-29 13:29:10|9211|9201|9216|9206|9216|9206|9211|9201|16
1632922160000|2021-09-29 13:29:20|9215.8|9205.8|9217.5|9207.5|9219.5|9209.5|9214.8|9204.8|18
1632922170000|2021-09-29 13:29:30|9217.8|9207.8|9219.8|9209.8|9219.8|9209.8|9217.3|9207.3|18
1632922180000|2021-09-29 13:29:40|9220|9210|9221.3|9211.3|9222.5|9212.5|9220|9210|12
1632922190000|2021-09-29 13:29:50|9221|9211|9219.5|9209.5|9221|9211|9218.5|9208.5|10
1632922200000|2021-09-29 13:30:00|9219.3|9209.3|9221|9211|9222.5|9212.5|9219|9209|23
1632922210000|2021-09-29 13:30:10|9221.3|9211.3|9217.5|9207.5|9223.3|9213.3|9217.5|9207.5|15
1632922220000|2021-09-29 13:30:20|9217|9207|9216|9206|9217.3|9207.3|9214.3|9204.3|17
1632922230000|2021-09-29 13:30:30|9215.8|9205.8|9220.3|9210.3|9220.5|9210.5|9214.5|9204.5|24
1632922240000|2021-09-29 13:30:40|9221.3|9211.3|9219.5|9209.5|9222|9212|9219.5|9209.5|9
1632922250000|2021-09-29 13:30:50|9219.3|9209.3|9220.5|9210.5|9221.8|9211.8|9219.3|9209.3|13
1632922260000|2021-09-29 13:31:00|9220.8|9210.8|9217|9207|9220.8|9210.8|9215.8|9205.8|21
1632922270000|2021-09-29 13:31:10|9217.3|9207.3|9221.8|9211.8|9222.8|9212.8|9217.3|9207.3|14
1632922280000|2021-09-29 13:31:20|9221.5|9211.5|9220.8|9210.8|9221.5|9211.5|9219.5|9209.5|21
1632922290000|2021-09-29 13:31:30|9220|9210|9217.3|9207.3|9220.3|9210.3|9216.8|9206.8|18
1632922300000|2021-09-29 13:31:40|9217.5|9207.5|9219.3|9209.3|9219.3|9209.3|9217.3|9207.3|16
1632922310000|2021-09-29 13:31:50|9219.5|9209.5|9222.3|9212.3|9222.5|9212.5|9219.3|9209.3|13
1632922320000|2021-09-29 13:32:00|9221.3|9211.3|9217.5|9207.5|9221.3|9211.3|9217.5|9207.5|19
1632922330000|2021-09-29 13:32:10|9217.8|9207.8|9220.3|9210.3|9220.8|9210.8|9217.8|9207.8|12
1632922340000|2021-09-29 13:32:20|9220.5|9210.5|9222.3|9212.3|9222.3|9212.3|9220.3|9210.3|12
1632922350000|2021-09-29 13:32:30|9222|9212|9223.3|9213.3|9223.3|9213.3|9222|9212|14
1632922360000|2021-09-29 13:32:40|9224|9214|9224.3|9214.3|9224.3|9214.3|9222.8|9212.8|9
1632922370000|2021-09-29 13:32:50|9223.5|9213.5|9221.8|9211.8|9223.8|9213.8|9220.5|9210.5|20
1632922380000|2021-09-29 13:33:00|9221.3|9211.3|9218.8|9208.8|9221.3|9211.3|9217.8|9207.8|16
1632922390000|2021-09-29 13:33:10|9219|9209|9221.3|9211.3|9221.3|9211.3|9219|9209|11
1632922400000|2021-09-29 13:33:20|9221.5|9211.5|9222.5|9212.5|9223.5|9213.5|9221.5|9211.5|16
1632922410000|2021-09-29 13:33:30|9223.3|9213.3|9224.8|9214.8|9224.8|9214.8|9222.3|9212.3|18
1632922420000|2021-09-29 13:33:40|9224.5|9214.5|9225.5|9215.5|9228|9218|9224.5|9214.5|14
1632922430000|2021-09-29 13:33:50|9225.3|9215.3|9218.3|9208.3|9225.5|9215.5|9218.3|9208.3|16
1632922440000|2021-09-29 13:34:00|9218|9208|9215|9205|9219.3|9209.3|9214.3|9204.3|17
1632922450000|2021-09-29 13:34:10|9215.3|9205.3|9216.3|9206.3|9217.3|9207.3|9215.3|9205.3|13
1632922460000|2021-09-29 13:34:20|9216.8|9206.8|9217|9207|9218.5|9208.5|9216|9206|19
1632922470000|2021-09-29 13:34:30|9218|9208|9215.5|9205.5|9218.5|9208.5|9215.5|9205.5|19
1632922480000|2021-09-29 13:34:40|9215.8|9205.8|9216.3|9206.3|9217|9207|9215.8|9205.8|11
1632922490000|2021-09-29 13:34:50|9216|9206|9216|9206|9217.3|9207.3|9214.3|9204.3|13
1632922500000|2021-09-29 13:35:00|9216.3|9206.3|9212|9202|9216.3|9206.3|9211|9201|24
1632922510000|2021-09-29 13:35:10|9211.8|9201.8|9210.8|9200.8|9212.3|9202.3|9210.8|9200.8|9
1632922520000|2021-09-29 13:35:20|9210.5|9200.5|9215|9205|9215.5|9205.5|9210.5|9200.5|17
1632922530000|2021-09-29 13:35:30|9215.3|9205.3|9214.8|9204.8|9216.3|9206.3|9214.3|9204.3|14
1632922540000|2021-09-29 13:35:40|9214.5|9204.5|9214.5|9204.5|9217.5|9207.5|9214.5|9204.5|15
1632922550000|2021-09-29 13:35:50|9213|9203|9218|9208|9218|9208|9213|9203|16
1632922560000|2021-09-29 13:36:00|9218.3|9208.3|9211.3|9201.3|9218.3|9208.3|9210.5|9200.5|13
1632922570000|2021-09-29 13:36:10|9211|9201|9202.8|9192.8|9211|9201|9202.4|9192.4|21
1632922580000|2021-09-29 13:36:20|9203.8|9193.8|9216.3|9206.3|9216.3|9206.3|9202.8|9192.8|20
1632922590000|2021-09-29 13:36:30|9216|9206|9208.8|9198.8|9216|9206|9208.5|9198.5|13
1632922600000|2021-09-29 13:36:40|9208.5|9198.5|9211.5|9201.5|9212.5|9202.5|9207.5|9197.5|22
1632922610000|2021-09-29 13:36:50|9211|9201|9210.8|9200.8|9211.3|9201.3|9208.8|9198.8|17
1632922620000|2021-09-29 13:37:00|9210.3|9200.3|9209.3|9199.3|9210.5|9200.5|9208.5|9198.5|18
1632922630000|2021-09-29 13:37:10|9208.8|9198.8|9211.8|9201.8|9215.8|9205.8|9208.8|9198.8|20
1632922640000|2021-09-29 13:37:20|9212|9202|9211|9201|9213|9203|9210.8|9200.8|17
1632922650000|2021-09-29 13:37:30|9210.8|9200.8|9206.8|9196.8|9210.8|9200.8|9204.8|9194.8|21
1632922660000|2021-09-29 13:37:40|9207|9197|9206.8|9196.8|9209.5|9199.5|9206.8|9196.8|17
1632922670000|2021-09-29 13:37:50|9205.8|9195.8|9207|9197|9207.3|9197.3|9204.8|9194.8|25
1632922680000|2021-09-29 13:38:00|9205.8|9195.8|9201.8|9191.8|9205.8|9195.8|9201.3|9191.3|28
1632922690000|2021-09-29 13:38:10|9201.3|9191.3|9201.8|9191.8|9202.8|9192.8|9201.3|9191.3|17
1632922700000|2021-09-29 13:38:20|9201.5|9191.5|9201.5|9191.5|9201.8|9191.8|9198.3|9188.3|20
1632922710000|2021-09-29 13:38:30|9201.3|9191.3|9200.3|9190.3|9201.3|9191.3|9198.5|9188.5|15
1632922720000|2021-09-29 13:38:40|9200.8|9190.8|9204|9194|9205.8|9195.8|9200.8|9190.8|19
1632922730000|2021-09-29 13:38:50|9204.3|9194.3|9200.5|9190.5|9205|9195|9199.3|9189.3|20
1632922740000|2021-09-29 13:39:00|9200|9190|9202|9192|9202|9192|9198|9188|20
1632922750000|2021-09-29 13:39:10|9201.8|9191.8|9203.8|9193.8|9204.8|9194.8|9201.8|9191.8|16
1632922760000|2021-09-29 13:39:20|9204|9194|9202.8|9192.8|9204.5|9194.5|9201.5|9191.5|16
1632922770000|2021-09-29 13:39:30|9203|9193|9201|9191|9203|9193|9199.8|9189.8|14
1632922780000|2021-09-29 13:39:40|9200|9190|9202|9192|9202|9192|9199.8|9189.8|9
1632922790000|2021-09-29 13:39:50|9201.3|9191.3|9202|9192|9202.8|9192.8|9201.3|9191.3|13
1632922800000|2021-09-29 13:40:00|9201.5|9191.5|9201.8|9191.8|9202.3|9192.3|9199|9189|25
1632922810000|2021-09-29 13:40:10|9201.5|9191.5|9197.5|9187.5|9201.5|9191.5|9197.5|9187.5|13
1632922820000|2021-09-29 13:40:20|9197.3|9187.3|9195.5|9185.5|9197.3|9187.3|9194.3|9184.3|19
1632922830000|2021-09-29 13:40:30|9194.8|9184.8|9195.3|9185.3|9196.8|9186.8|9194.8|9184.8|21
1632922840000|2021-09-29 13:40:40|9195.5|9185.5|9195|9185|9196.8|9186.8|9193.8|9183.8|15
1632922850000|2021-09-29 13:40:50|9195.3|9185.3|9195|9185|9197.3|9187.3|9194.5|9184.5|18
1632922860000|2021-09-29 13:41:00|9195.3|9185.3|9198|9188|9198|9188|9192.8|9182.8|19
1632922870000|2021-09-29 13:41:10|9198.3|9188.3|9195.3|9185.3|9199|9189|9195.3|9185.3|11
1632922880000|2021-09-29 13:41:20|9196.8|9186.8|9196.5|9186.5|9197.3|9187.3|9196|9186|10
1632922890000|2021-09-29 13:41:30|9196.3|9186.3|9196|9186|9196.5|9186.5|9195.5|9185.5|16
1632922900000|2021-09-29 13:41:40|9195.8|9185.8|9193|9183|9196.3|9186.3|9193|9183|11
1632922910000|2021-09-29 13:41:50|9192.5|9182.5|9189.3|9179.3|9192.5|9182.5|9188.8|9178.8|14
1632922920000|2021-09-29 13:42:00|9189.5|9179.5|9189.5|9179.5|9191.8|9181.8|9187|9177|22
1632922930000|2021-09-29 13:42:10|9189|9179|9189.8|9179.8|9192.3|9182.3|9188|9178|22
1632922940000|2021-09-29 13:42:20|9189.5|9179.5|9189.8|9179.8|9190|9180|9188.5|9178.5|10
1632922950000|2021-09-29 13:42:30|9189.3|9179.3|9190.8|9180.8|9192.8|9182.8|9189.3|9179.3|18
1632922960000|2021-09-29 13:42:40|9190.3|9180.3|9187.3|9177.3|9190.5|9180.5|9187.3|9177.3|13
1632922970000|2021-09-29 13:42:50|9186.8|9176.8|9190.3|9180.3|9190.3|9180.3|9186.5|9176.5|22
1632922980000|2021-09-29 13:43:00|9190|9180|9193.3|9183.3|9193.3|9183.3|9189.3|9179.3|18
1632922990000|2021-09-29 13:43:10|9193.5|9183.5|9196.5|9186.5|9196.8|9186.8|9193|9183|21
1632923000000|2021-09-29 13:43:20|9196.3|9186.3|9197|9187|9197.3|9187.3|9195.3|9185.3|15
1632923010000|2021-09-29 13:43:30|9197.3|9187.3|9196.8|9186.8|9198|9188|9194.5|9184.5|23
1632923020000|2021-09-29 13:43:40|9196.3|9186.3|9197|9187|9198|9188|9195.3|9185.3|18
1632923030000|2021-09-29 13:43:50|9196.5|9186.5|9197.3|9187.3|9198|9188|9195|9185|15
1632923040000|2021-09-29 13:44:00|9197|9187|9195.5|9185.5|9197|9187|9195.5|9185.5|9
1632923050000|2021-09-29 13:44:10|9195.8|9185.8|9197.8|9187.8|9201|9191|9195.8|9185.8|20
1632923060000|2021-09-29 13:44:20|9198|9188|9195.3|9185.3|9198|9188|9194.5|9184.5|18
1632923070000|2021-09-29 13:44:30|9195.5|9185.5|9195.5|9185.5|9197.3|9187.3|9194.8|9184.8|15
1632923080000|2021-09-29 13:44:40|9195|9185|9192.5|9182.5|9195|9185|9192.5|9182.5|20
1632923090000|2021-09-29 13:44:50|9193|9183|9195|9185|9195|9185|9192.8|9182.8|9
1632923100000|2021-09-29 13:45:00|9195.3|9185.3|9192.5|9182.5|9197.5|9187.5|9192.5|9182.5|15
1632923110000|2021-09-29 13:45:10|9191.8|9181.8|9194.3|9184.3|9196|9186|9191.5|9181.5|17
1632923120000|2021-09-29 13:45:20|9194.5|9184.5|9195.3|9185.3|9195.3|9185.3|9194|9184|9
1632923130000|2021-09-29 13:45:30|9195|9185|9198|9188|9198|9188|9195|9185|16
1632923140000|2021-09-29 13:45:40|9198.3|9188.3|9203|9193|9203.3|9193.3|9197.8|9187.8|17
1632923150000|2021-09-29 13:45:50|9202.8|9192.8|9202.5|9192.5|9203.3|9193.3|9201.5|9191.5|12
1632923160000|2021-09-29 13:46:00|9202|9192|9197.8|9187.8|9202.3|9192.3|9197.8|9187.8|16
1632923170000|2021-09-29 13:46:10|9198|9188|9199.5|9189.5|9199.5|9189.5|9198|9188|14
1632923180000|2021-09-29 13:46:20|9198.8|9188.8|9199.5|9189.5|9199.5|9189.5|9197.8|9187.8|7
1632923190000|2021-09-29 13:46:30|9199.3|9189.3|9195.3|9185.3|9199.3|9189.3|9195.3|9185.3|18
1632923200000|2021-09-29 13:46:40|9194.8|9184.8|9198|9188|9198|9188|9194.3|9184.3|14
1632923210000|2021-09-29 13:46:50|9197.8|9187.8|9196.8|9186.8|9197.8|9187.8|9196|9186|9
1632923220000|2021-09-29 13:47:00|9197|9187|9194.5|9184.5|9197.3|9187.3|9194|9184|13
1632923230000|2021-09-29 13:47:10|9194|9184|9189.8|9179.8|9194|9184|9188.3|9178.3|24
1632923240000|2021-09-29 13:47:20|9188.5|9178.5|9190.5|9180.5|9190.5|9180.5|9187.5|9177.5|11
1632923250000|2021-09-29 13:47:30|9190.3|9180.3|9194.8|9184.8|9194.8|9184.8|9190|9180|17
1632923260000|2021-09-29 13:47:40|9194.5|9184.5|9192.5|9182.5|9194.5|9184.5|9192.5|9182.5|18
1632923270000|2021-09-29 13:47:50|9192.8|9182.8|9193.3|9183.3|9193.5|9183.5|9192|9182|15
1632923280000|2021-09-29 13:48:00|9193|9183|9194.3|9184.3|9194.5|9184.5|9192.5|9182.5|26
1632923290000|2021-09-29 13:48:10|9194|9184|9195|9185|9195.3|9185.3|9193|9183|15
1632923300000|2021-09-29 13:48:20|9195.3|9185.3|9193.5|9183.5|9195.3|9185.3|9192.5|9182.5|14
1632923310000|2021-09-29 13:48:30|9193|9183|9198.3|9188.3|9198.5|9188.5|9193|9183|14
1632923320000|2021-09-29 13:48:40|9198|9188|9196.3|9186.3|9198.5|9188.5|9195.8|9185.8|17
1632923330000|2021-09-29 13:48:50|9197|9187|9198.5|9188.5|9199|9189|9197|9187|17
1632923340000|2021-09-29 13:49:00|9198.3|9188.3|9197.8|9187.8|9199.3|9189.3|9196.3|9186.3|18
1632923350000|2021-09-29 13:49:10|9198|9188|9198.8|9188.8|9199.3|9189.3|9198|9188|21
1632923360000|2021-09-29 13:49:20|9198.5|9188.5|9200.5|9190.5|9200.8|9190.8|9198.3|9188.3|18
1632923370000|2021-09-29 13:49:30|9200.3|9190.3|9200.5|9190.5|9200.5|9190.5|9197.8|9187.8|21
1632923380000|2021-09-29 13:49:40|9200|9190|9198.5|9188.5|9200.3|9190.3|9198.3|9188.3|11
1632923390000|2021-09-29 13:49:50|9198.8|9188.8|9200.5|9190.5|9200.5|9190.5|9198.8|9188.8|14
1632923400000|2021-09-29 13:50:00|9201|9191|9194|9184|9201|9191|9193.5|9183.5|23
1632923410000|2021-09-29 13:50:10|9194.3|9184.3|9196.3|9186.3|9196.8|9186.8|9194|9184|10
1632923420000|2021-09-29 13:50:20|9196.8|9186.8|9197.8|9187.8|9200.5|9190.5|9196.8|9186.8|17
1632923430000|2021-09-29 13:50:30|9198.3|9188.3|9196|9186|9198.3|9188.3|9194.8|9184.8|24
1632923440000|2021-09-29 13:50:40|9195.8|9185.8|9197|9187|9197.8|9187.8|9194.8|9184.8|24
1632923450000|2021-09-29 13:50:50|9197.3|9187.3|9197.8|9187.8|9198.3|9188.3|9196.8|9186.8|12
1632923460000|2021-09-29 13:51:00|9198|9188|9198|9188|9199.3|9189.3|9197.8|9187.8|13
1632923470000|2021-09-29 13:51:10|9198.3|9188.3|9197.3|9187.3|9198.3|9188.3|9196|9186|10
1632923480000|2021-09-29 13:51:20|9197.8|9187.8|9195.5|9185.5|9198.3|9188.3|9195.3|9185.3|17
1632923490000|2021-09-29 13:51:30|9193.5|9183.5|9194|9184|9195.3|9185.3|9193.5|9183.5|13
1632923500000|2021-09-29 13:51:40|9193.8|9183.8|9196.3|9186.3|9196.5|9186.5|9193.8|9183.8|13
1632923510000|2021-09-29 13:51:50|9196.5|9186.5|9197.3|9187.3|9197.8|9187.8|9196.3|9186.3|17
1632923520000|2021-09-29 13:52:00|9196.8|9186.8|9200.5|9190.5|9201|9191|9196.8|9186.8|26
1632923530000|2021-09-29 13:52:10|9200.8|9190.8|9201|9191|9201.5|9191.5|9200.5|9190.5|16
1632923540000|2021-09-29 13:52:20|9201.3|9191.3|9204|9194|9204.3|9194.3|9201.3|9191.3|17
1632923550000|2021-09-29 13:52:30|9204.3|9194.3|9207.3|9197.3|9207.8|9197.8|9204.3|9194.3|23
1632923560000|2021-09-29 13:52:40|9209|9199|9210.5|9200.5|9210.5|9200.5|9208.3|9198.3|14
1632923570000|2021-09-29 13:52:50|9210.3|9200.3|9210|9200|9210.5|9200.5|9209.3|9199.3|19
1632923580000|2021-09-29 13:53:00|9210.3|9200.3|9204.3|9194.3|9210.3|9200.3|9203.8|9193.8|21
1632923590000|2021-09-29 13:53:10|9204.5|9194.5|9208.8|9198.8|9208.8|9198.8|9204.5|9194.5|16
1632923600000|2021-09-29 13:53:20|9208.5|9198.5|9207|9197|9208.5|9198.5|9206.3|9196.3|12
1632923610000|2021-09-29 13:53:30|9206.5|9196.5|9208.3|9198.3|9209.5|9199.5|9206|9196|13
1632923620000|2021-09-29 13:53:40|9207.8|9197.8|9208|9198|9208.8|9198.8|9206.5|9196.5|13
1632923630000|2021-09-29 13:53:50|9208.3|9198.3|9207.5|9197.5|9208.3|9198.3|9207.3|9197.3|7
1632923640000|2021-09-29 13:54:00|9207.3|9197.3|9202.8|9192.8|9207.3|9197.3|9201.3|9191.3|24
1632923650000|2021-09-29 13:54:10|9203|9193|9202|9192|9204.5|9194.5|9201.5|9191.5|19
1632923660000|2021-09-29 13:54:20|9201.5|9191.5|9197|9187|9201.5|9191.5|9197|9187|26
1632923670000|2021-09-29 13:54:30|9196.8|9186.8|9198|9188|9198|9188|9196|9186|19
1632923680000|2021-09-29 13:54:40|9198.3|9188.3|9198|9188|9198.3|9188.3|9196.8|9186.8|14
1632923690000|2021-09-29 13:54:50|9198.3|9188.3|9199|9189|9199|9189|9198.3|9188.3|4
1632923700000|2021-09-29 13:55:00|9198.8|9188.8|9196.8|9186.8|9199.5|9189.5|9196.8|9186.8|23
1632923710000|2021-09-29 13:55:10|9196.3|9186.3|9200.8|9190.8|9201.8|9191.8|9196.3|9186.3|22
1632923720000|2021-09-29 13:55:20|9200.3|9190.3|9200.5|9190.5|9200.5|9190.5|9198.5|9188.5|18
1632923730000|2021-09-29 13:55:30|9200.3|9190.3|9201|9191|9201|9191|9199.5|9189.5|7
1632923740000|2021-09-29 13:55:40|9201.5|9191.5|9202.5|9192.5|9203.5|9193.5|9201.5|9191.5|14
1632923750000|2021-09-29 13:55:50|9203|9193|9204.5|9194.5|9205.3|9195.3|9203|9193|16
1632923760000|2021-09-29 13:56:00|9206.3|9196.3|9206.5|9196.5|9206.5|9196.5|9204.5|9194.5|15
1632923770000|2021-09-29 13:56:10|9207|9197|9206|9196|9207.5|9197.5|9206|9196|14
1632923780000|2021-09-29 13:56:20|9205.8|9195.8|9205.5|9195.5|9205.8|9195.8|9204.8|9194.8|12
1632923790000|2021-09-29 13:56:30|9205.3|9195.3|9208|9198|9208|9198|9205.3|9195.3|17
1632923800000|2021-09-29 13:56:40|9208.8|9198.8|9211.5|9201.5|9211.8|9201.8|9208.5|9198.5|17
1632923810000|2021-09-29 13:56:50|9211.3|9201.3|9211.8|9201.8|9212|9202|9210.3|9200.3|14
1632923820000|2021-09-29 13:57:00|9212|9202|9211.8|9201.8|9212.5|9202.5|9211.8|9201.8|5
1632923830000|2021-09-29 13:57:10|9209.3|9199.3|9206|9196|9210.3|9200.3|9205.8|9195.8|19
1632923840000|2021-09-29 13:57:20|9205.8|9195.8|9204.3|9194.3|9206|9196|9204.3|9194.3|15
1632923850000|2021-09-29 13:57:30|9204.5|9194.5|9204.3|9194.3|9205.5|9195.5|9204.3|9194.3|15
1632923860000|2021-09-29 13:57:40|9204.5|9194.5|9203.8|9193.8|9204.5|9194.5|9202.8|9192.8|11
1632923870000|2021-09-29 13:57:50|9204|9194|9203.8|9193.8|9204.3|9194.3|9202.3|9192.3|16
1632923880000|2021-09-29 13:58:00|9204|9194|9201.3|9191.3|9204.5|9194.5|9201.3|9191.3|15
1632923890000|2021-09-29 13:58:10|9201.5|9191.5|9199.8|9189.8|9201.5|9191.5|9198.3|9188.3|15
1632923900000|2021-09-29 13:58:20|9199.5|9189.5|9203.8|9193.8|9203.8|9193.8|9198.5|9188.5|12
1632923910000|2021-09-29 13:58:30|9203.5|9193.5|9203|9193|9204.5|9194.5|9201.5|9191.5|12
1632923920000|2021-09-29 13:58:40|9202.5|9192.5|9203|9193|9204.3|9194.3|9202.5|9192.5|13
1632923930000|2021-09-29 13:58:50|9203.3|9193.3|9201|9191|9203.3|9193.3|9201|9191|19
1632923940000|2021-09-29 13:59:00|9201.3|9191.3|9199.3|9189.3|9201.3|9191.3|9198|9188|15
1632923950000|2021-09-29 13:59:10|9199.8|9189.8|9201.3|9191.3|9202|9192|9199.8|9189.8|9
1632923960000|2021-09-29 13:59:20|9201.5|9191.5|9203.5|9193.5|9203.5|9193.5|9201.5|9191.5|5
1632923970000|2021-09-29 13:59:30|9203.3|9193.3|9204|9194|9204.3|9194.3|9203.3|9193.3|8
1632923980000|2021-09-29 13:59:40|9203.8|9193.8|9204.5|9194.5|9204.5|9194.5|9203.3|9193.3|8
1632923990000|2021-09-29 13:59:50|9204.3|9194.3|9202|9192|9204.3|9194.3|9202|9192|14
1632924000000|2021-09-29 14:00:00|9202.3|9192.3|9199.5|9189.5|9203.5|9193.5|9199.5|9189.5|21
1632924010000|2021-09-29 14:00:10|9199.8|9189.8|9199.8|9189.8|9200|9190|9199|9189|14
1632924020000|2021-09-29 14:00:20|9200.5|9190.5|9202.3|9192.3|9203|9193|9200.5|9190.5|18
1632924030000|2021-09-29 14:00:30|9202.5|9192.5|9207.5|9197.5|9207.5|9197.5|9202.5|9192.5|13
1632924040000|2021-09-29 14:00:40|9208.5|9198.5|9208|9198|9209|9199|9206.5|9196.5|14
1632924050000|2021-09-29 14:00:50|9207|9197|9208.8|9198.8|9209.3|9199.3|9207|9197|12
1632924060000|2021-09-29 14:01:00|9208.5|9198.5|9204.8|9194.8|9208.5|9198.5|9204.8|9194.8|14
1632924070000|2021-09-29 14:01:10|9203.8|9193.8|9205|9195|9206.5|9196.5|9202.8|9192.8|25
1632924080000|2021-09-29 14:01:20|9204.5|9194.5|9203.3|9193.3|9204.8|9194.8|9203|9193|22
1632924090000|2021-09-29 14:01:30|9204.3|9194.3|9201|9191|9204.3|9194.3|9200.3|9190.3|20
1632924100000|2021-09-29 14:01:40|9201.3|9191.3|9201|9191|9202|9192|9200.5|9190.5|23
1632924110000|2021-09-29 14:01:50|9201.3|9191.3|9204.3|9194.3|9204.3|9194.3|9200.8|9190.8|15
1632924120000|2021-09-29 14:02:00|9204.5|9194.5|9207|9197|9207|9197|9204.5|9194.5|14
1632924130000|2021-09-29 14:02:10|9206|9196|9199.3|9189.3|9206.3|9196.3|9199.3|9189.3|15
1632924140000|2021-09-29 14:02:20|9200.5|9190.5|9201|9191|9201.8|9191.8|9199.5|9189.5|11
1632924150000|2021-09-29 14:02:30|9200.5|9190.5|9201.5|9191.5|9201.5|9191.5|9200.5|9190.5|9
1632924160000|2021-09-29 14:02:40|9201.3|9191.3|9198.3|9188.3|9201.5|9191.5|9197.8|9187.8|20
1632924170000|2021-09-29 14:02:50|9198.5|9188.5|9200|9190|9200|9190|9198.5|9188.5|6
1632924180000|2021-09-29 14:03:00|9200.5|9190.5|9201|9191|9203.8|9193.8|9200.5|9190.5|14
1632924190000|2021-09-29 14:03:10|9200.8|9190.8|9196.3|9186.3|9200.8|9190.8|9196.3|9186.3|18
1632924200000|2021-09-29 14:03:20|9196.5|9186.5|9196.3|9186.3|9197.5|9187.5|9195.8|9185.8|8
1632924210000|2021-09-29 14:03:30|9196|9186|9194.5|9184.5|9196.8|9186.8|9194.5|9184.5|10
1632924220000|2021-09-29 14:03:40|9195|9185|9200.3|9190.3|9200.8|9190.8|9195|9185|12
1632924230000|2021-09-29 14:03:50|9199.8|9189.8|9197|9187|9199.8|9189.8|9195.8|9185.8|16
1632924240000|2021-09-29 14:04:00|9195.8|9185.8|9196.3|9186.3|9197.8|9187.8|9194.3|9184.3|11
1632924250000|2021-09-29 14:04:10|9196.5|9186.5|9197.3|9187.3|9197.3|9187.3|9195.8|9185.8|12
1632924260000|2021-09-29 14:04:20|9196.8|9186.8|9199|9189|9199|9189|9196.3|9186.3|17
1632924270000|2021-09-29 14:04:30|9199.3|9189.3|9197|9187|9200|9190|9195.5|9185.5|14
1632924280000|2021-09-29 14:04:40|9197.3|9187.3|9197.5|9187.5|9198|9188|9197.3|9187.3|9
1632924290000|2021-09-29 14:04:50|9197.8|9187.8|9199|9189|9199|9189|9197|9187|9
1632924300000|2021-09-29 14:05:00|9199.5|9189.5|9198.5|9188.5|9200|9190|9198.3|9188.3|9
1632924310000|2021-09-29 14:05:10|9198.8|9188.8|9192|9182|9198.8|9188.8|9192|9182|21
1632924320000|2021-09-29 14:05:20|9192.3|9182.3|9193.8|9183.8|9193.8|9183.8|9190.8|9180.8|9
1632924330000|2021-09-29 14:05:30|9193.3|9183.3|9188.3|9178.3|9193.8|9183.8|9188.3|9178.3|17
1632924340000|2021-09-29 14:05:40|9188|9178|9187|9177|9188.3|9178.3|9187|9177|23
1632924350000|2021-09-29 14:05:50|9186.8|9176.8|9188.3|9178.3|9190|9180|9186.5|9176.5|22
1632924360000|2021-09-29 14:06:00|9188.8|9178.8|9191.8|9181.8|9193.3|9183.3|9188.8|9178.8|17
1632924370000|2021-09-29 14:06:10|9191.3|9181.3|9192|9182|9192|9182|9189.3|9179.3|20
1632924380000|2021-09-29 14:06:20|9191.8|9181.8|9188.8|9178.8|9191.8|9181.8|9188.3|9178.3|15
1632924390000|2021-09-29 14:06:30|9188.3|9178.3|9193.5|9183.5|9193.5|9183.5|9187.8|9177.8|16
1632924400000|2021-09-29 14:06:40|9193.8|9183.8|9197.5|9187.5|9197.5|9187.5|9193|9183|17
1632924410000|2021-09-29 14:06:50|9197.8|9187.8|9194.8|9184.8|9198.8|9188.8|9194.8|9184.8|22
1632924420000|2021-09-29 14:07:00|9194.5|9184.5|9191.3|9181.3|9194.5|9184.5|9191|9181|17
1632924430000|2021-09-29 14:07:10|9191.5|9181.5|9189.3|9179.3|9191.5|9181.5|9188.8|9178.8|22
1632924440000|2021-09-29 14:07:20|9189|9179|9188.8|9178.8|9190|9180|9188|9178|15
1632924450000|2021-09-29 14:07:30|9189|9179|9187.5|9177.5|9190.3|9180.3|9187.5|9177.5|15
1632924460000|2021-09-29 14:07:40|9187.3|9177.3|9187|9177|9188|9178|9186.5|9176.5|16
1632924470000|2021-09-29 14:07:50|9186.8|9176.8|9188.5|9178.5|9191.5|9181.5|9186.5|9176.5|21
1632924480000|2021-09-29 14:08:00|9188.8|9178.8|9190.8|9180.8|9190.8|9180.8|9187.3|9177.3|14
1632924490000|2021-09-29 14:08:10|9189|9179|9192.5|9182.5|9193.3|9183.3|9189|9179|21
1632924500000|2021-09-29 14:08:20|9192.8|9182.8|9192.5|9182.5|9193.3|9183.3|9188.5|9178.5|16
1632924510000|2021-09-29 14:08:30|9192.3|9182.3|9191.8|9181.8|9192.3|9182.3|9189.3|9179.3|15
1632924520000|2021-09-29 14:08:40|9192.3|9182.3|9190.5|9180.5|9192.8|9182.8|9190.5|9180.5|16
1632924530000|2021-09-29 14:08:50|9190|9180|9187.8|9177.8|9190|9180|9187.8|9177.8|18
1632924540000|2021-09-29 14:09:00|9188.3|9178.3|9188.8|9178.8|9190.3|9180.3|9188.3|9178.3|16
1632924550000|2021-09-29 14:09:10|9189|9179|9188|9178|9189|9179|9188|9178|13
1632924560000|2021-09-29 14:09:20|9187.8|9177.8|9189.3|9179.3|9190.3|9180.3|9187.8|9177.8|12
1632924570000|2021-09-29 14:09:30|9189|9179|9192|9182|9192|9182|9189|9179|14
1632924580000|2021-09-29 14:09:40|9192.3|9182.3|9195|9185|9195.3|9185.3|9192.3|9182.3|13
1632924590000|2021-09-29 14:09:50|9195.3|9185.3|9194.5|9184.5|9195.3|9185.3|9192.5|9182.5|12
1632924600000|2021-09-29 14:10:00|9194.3|9184.3|9194|9184|9195|9185|9191.8|9181.8|16
1632924610000|2021-09-29 14:10:10|9194.3|9184.3|9193.5|9183.5|9194.3|9184.3|9192.8|9182.8|10
1632924620000|2021-09-29 14:10:20|9194|9184|9193.8|9183.8|9194|9184|9192.3|9182.3|10
1632924630000|2021-09-29 14:10:30|9193.5|9183.5|9192|9182|9193.5|9183.5|9192|9182|10
1632924640000|2021-09-29 14:10:40|9192.3|9182.3|9192.5|9182.5|9193.3|9183.3|9191.5|9181.5|10
1632924650000|2021-09-29 14:10:50|9192.8|9182.8|9194|9184|9194.3|9184.3|9192.5|9182.5|14
1632924660000|2021-09-29 14:11:00|9193.3|9183.3|9192.8|9182.8|9193.5|9183.5|9191.8|9181.8|21
1632924670000|2021-09-29 14:11:10|9193.3|9183.3|9193.8|9183.8|9193.8|9183.8|9192|9182|13
1632924680000|2021-09-29 14:11:20|9193.5|9183.5|9192.8|9182.8|9194|9184|9192.3|9182.3|14
1632924690000|2021-09-29 14:11:30|9193|9183|9194.5|9184.5|9194.5|9184.5|9192.5|9182.5|12
1632924700000|2021-09-29 14:11:40|9193.8|9183.8|9195.3|9185.3|9195.3|9185.3|9193.8|9183.8|10
1632924710000|2021-09-29 14:11:50|9195|9185|9192.3|9182.3|9195|9185|9192.3|9182.3|7
1632924720000|2021-09-29 14:12:00|9193|9183|9194.8|9184.8|9195.5|9185.5|9192.3|9182.3|18
1632924730000|2021-09-29 14:12:10|9195|9185|9197.5|9187.5|9198|9188|9194.5|9184.5|18
1632924740000|2021-09-29 14:12:20|9198.3|9188.3|9202.8|9192.8|9202.8|9192.8|9197.5|9187.5|15
1632924750000|2021-09-29 14:12:30|9203.3|9193.3|9204.3|9194.3|9204.3|9194.3|9202|9192|17
1632924760000|2021-09-29 14:12:40|9203.8|9193.8|9199.5|9189.5|9204|9194|9199|9189|13
1632924770000|2021-09-29 14:12:50|9199.8|9189.8|9202.3|9192.3|9203.5|9193.5|9199.8|9189.8|15
1632924780000|2021-09-29 14:13:00|9201.3|9191.3|9199.5|9189.5|9202.3|9192.3|9199.5|9189.5|14
1632924790000|2021-09-29 14:13:10|9199.3|9189.3|9198|9188|9199.3|9189.3|9196.5|9186.5|13
1632924800000|2021-09-29 14:13:20|9197.8|9187.8|9200|9190|9200|9190|9197.8|9187.8|12
1632924810000|2021-09-29 14:13:30|9199.8|9189.8|9199.5|9189.5|9200.3|9190.3|9199|9189|14
1632924820000|2021-09-29 14:13:40|9199.3|9189.3|9201|9191|9202|9192|9199.3|9189.3|18
1632924830000|2021-09-29 14:13:50|9200|9190|9199.5|9189.5|9200.8|9190.8|9199.5|9189.5|18
1632924840000|2021-09-29 14:14:00|9199.3|9189.3|9194.8|9184.8|9199.3|9189.3|9192.3|9182.3|20
1632924850000|2021-09-29 14:14:10|9195|9185|9196.3|9186.3|9196.8|9186.8|9194.8|9184.8|17
1632924860000|2021-09-29 14:14:20|9196.5|9186.5|9198|9188|9198.5|9188.5|9196.5|9186.5|16
1632924870000|2021-09-29 14:14:30|9197.8|9187.8|9204.8|9194.8|9204.8|9194.8|9197.8|9187.8|15
1632924880000|2021-09-29 14:14:40|9204.5|9194.5|9206|9196|9206|9196|9204.5|9194.5|5
1632924890000|2021-09-29 14:14:50|9207|9197|9205|9195|9207|9197|9204.5|9194.5|6
1632924900000|2021-09-29 14:15:00|9204.8|9194.8|9202.8|9192.8|9205.3|9195.3|9202.8|9192.8|16
1632924910000|2021-09-29 14:15:10|9203|9193|9203.5|9193.5|9203.8|9193.8|9202.5|9192.5|11
1632924920000|2021-09-29 14:15:20|9203.3|9193.3|9204.8|9194.8|9205|9195|9202.3|9192.3|9
1632924930000|2021-09-29 14:15:30|9204.3|9194.3|9205.3|9195.3|9205.3|9195.3|9204.3|9194.3|5
1632924940000|2021-09-29 14:15:40|9205.5|9195.5|9205|9195|9205.8|9195.8|9205|9195|5
1632924950000|2021-09-29 14:15:50|9205.3|9195.3|9206.8|9196.8|9206.8|9196.8|9205.3|9195.3|6
1632924960000|2021-09-29 14:16:00|9206|9196|9206|9196|9206|9196|9205.5|9195.5|5
1632924970000|2021-09-29 14:16:10|9205.8|9195.8|9207|9197|9208|9198|9205.5|9195.5|16
1632924980000|2021-09-29 14:16:20|9206.8|9196.8|9206|9196|9206.8|9196.8|9205.3|9195.3|7
1632924990000|2021-09-29 14:16:30|9206.5|9196.5|9207.5|9197.5|9207.8|9197.8|9206.5|9196.5|7
1632925000000|2021-09-29 14:16:40|9206.5|9196.5|9204.5|9194.5|9207.3|9197.3|9204.5|9194.5|16
1632925010000|2021-09-29 14:16:50|9204.3|9194.3|9202.5|9192.5|9204.3|9194.3|9202.3|9192.3|11
1632925020000|2021-09-29 14:17:00|9202.3|9192.3|9203|9193|9204.8|9194.8|9202.3|9192.3|11
1632925030000|2021-09-29 14:17:10|9202.8|9192.8|9202|9192|9203|9193|9202|9192|13
1632925040000|2021-09-29 14:17:20|9201.8|9191.8|9199.8|9189.8|9202|9192|9199|9189|13
1632925050000|2021-09-29 14:17:30|9200.3|9190.3|9201.5|9191.5|9201.5|9191.5|9200|9190|12
1632925060000|2021-09-29 14:17:40|9201|9191|9205|9195|9205.3|9195.3|9201|9191|20
1632925070000|2021-09-29 14:17:50|9204.5|9194.5|9202.3|9192.3|9204.5|9194.5|9202.3|9192.3|10
1632925080000|2021-09-29 14:18:00|9202|9192|9200.3|9190.3|9202|9192|9199.5|9189.5|12
1632925090000|2021-09-29 14:18:10|9200.5|9190.5|9201.3|9191.3|9202.3|9192.3|9200.5|9190.5|7
1632925100000|2021-09-29 14:18:20|9201.5|9191.5|9203|9193|9203|9193|9201.5|9191.5|8
1632925110000|2021-09-29 14:18:30|9203.3|9193.3|9202.8|9192.8|9204.3|9194.3|9202.8|9192.8|9
1632925120000|2021-09-29 14:18:40|9202.5|9192.5|9202.3|9192.3|9202.8|9192.8|9201.3|9191.3|13
1632925130000|2021-09-29 14:18:50|9202|9192|9202|9192|9202.8|9192.8|9200.8|9190.8|15
1632925140000|2021-09-29 14:19:00|9201.8|9191.8|9200.3|9190.3|9202.3|9192.3|9200|9190|20
1632925150000|2021-09-29 14:19:10|9200|9190|9197.5|9187.5|9200|9190|9197|9187|10
1632925160000|2021-09-29 14:19:20|9197.3|9187.3|9197|9187|9197.8|9187.8|9196.5|9186.5|16
1632925170000|2021-09-29 14:19:30|9197.3|9187.3|9198.8|9188.8|9198.8|9188.8|9197|9187|9
1632925180000|2021-09-29 14:19:40|9199|9189|9200.5|9190.5|9200.5|9190.5|9199|9189|11
1632925190000|2021-09-29 14:19:50|9199.8|9189.8|9198.8|9188.8|9199.8|9189.8|9197.5|9187.5|9
1632925200000|2021-09-29 14:20:00|9198.5|9188.5|9204.8|9194.8|9204.8|9194.8|9198.5|9188.5|15
1632925210000|2021-09-29 14:20:10|9205|9195|9204.3|9194.3|9205.5|9195.5|9204.3|9194.3|15
1632925220000|2021-09-29 14:20:20|9204.8|9194.8|9205.5|9195.5|9205.5|9195.5|9204.5|9194.5|13
1632925230000|2021-09-29 14:20:30|9205.3|9195.3|9204.8|9194.8|9205.8|9195.8|9204.8|9194.8|19
1632925240000|2021-09-29 14:20:40|9205|9195|9205.5|9195.5|9205.5|9195.5|9204.3|9194.3|12
1632925250000|2021-09-29 14:20:50|9205.8|9195.8|9205.5|9195.5|9205.8|9195.8|9205.5|9195.5|2
1632925260000|2021-09-29 14:21:00|9205.3|9195.3|9205.3|9195.3|9205.8|9195.8|9205.3|9195.3|7
1632925270000|2021-09-29 14:21:10|9205|9195|9204|9194|9205|9195|9203.3|9193.3|8
1632925280000|2021-09-29 14:21:20|9203.5|9193.5|9202.3|9192.3|9203.5|9193.5|9202|9192|8
1632925290000|2021-09-29 14:21:30|9201.8|9191.8|9199.5|9189.5|9202.8|9192.8|9199.5|9189.5|13
1632925300000|2021-09-29 14:21:40|9200|9190|9200.5|9190.5|9200.5|9190.5|9198.3|9188.3|11
1632925310000|2021-09-29 14:21:50|9201.3|9191.3|9203.8|9193.8|9204.5|9194.5|9201.3|9191.3|14
1632925320000|2021-09-29 14:22:00|9203.5|9193.5|9199|9189|9203.5|9193.5|9199|9189|21
1632925330000|2021-09-29 14:22:10|9198.3|9188.3|9200.5|9190.5|9200.5|9190.5|9197.5|9187.5|16
1632925340000|2021-09-29 14:22:20|9200.3|9190.3|9200.8|9190.8|9200.8|9190.8|9199|9189|10
1632925350000|2021-09-29 14:22:30|9200.3|9190.3|9199.8|9189.8|9200.3|9190.3|9199.8|9189.8|5
1632925360000|2021-09-29 14:22:40|9199.5|9189.5|9198.8|9188.8|9199.8|9189.8|9197.3|9187.3|13
1632925370000|2021-09-29 14:22:50|9199|9189|9201|9191|9201.3|9191.3|9199|9189|7
1632925380000|2021-09-29 14:23:00|9200.8|9190.8|9202.3|9192.3|9203|9193|9200.8|9190.8|12
1632925390000|2021-09-29 14:23:10|9202.5|9192.5|9203.3|9193.3|9203.3|9193.3|9202|9192|7
1632925400000|2021-09-29 14:23:20|9204|9194|9204.8|9194.8|9204.8|9194.8|9203.5|9193.5|8
1632925410000|2021-09-29 14:23:30|9205|9195|9202.3|9192.3|9205|9195|9202.3|9192.3|15
1632925420000|2021-09-29 14:23:40|9202|9192|9205.3|9195.3|9205.5|9195.5|9200.8|9190.8|17
1632925430000|2021-09-29 14:23:50|9205.5|9195.5|9204.8|9194.8|9205.8|9195.8|9204.5|9194.5|10
1632925440000|2021-09-29 14:24:00|9205|9195|9204.8|9194.8|9205.6|9195.6|9204.8|9194.8|11
1632925450000|2021-09-29 14:24:10|9204.5|9194.5|9201.8|9191.8|9204.8|9194.8|9201.5|9191.5|16
1632925460000|2021-09-29 14:24:20|9201.5|9191.5|9201.3|9191.3|9202|9192|9201|9191|6
1632925470000|2021-09-29 14:24:30|9201.5|9191.5|9205.3|9195.3|9205.3|9195.3|9201.5|9191.5|16
1632925480000|2021-09-29 14:24:40|9205.8|9195.8|9205.3|9195.3|9206.3|9196.3|9205.3|9195.3|8
1632925490000|2021-09-29 14:24:50|9206.5|9196.5|9204|9194|9206.5|9196.5|9204|9194|7
1632925500000|2021-09-29 14:25:00|9203|9193|9206|9196|9206.3|9196.3|9203|9193|13
1632925510000|2021-09-29 14:25:10|9205.8|9195.8|9206.3|9196.3|9206.3|9196.3|9205.8|9195.8|3
1632925520000|2021-09-29 14:25:20|9206|9196|9206.5|9196.5|9207|9197|9206|9196|9
1632925530000|2021-09-29 14:25:30|9206|9196|9206.5|9196.5|9206.5|9196.5|9206|9196|4
1632925540000|2021-09-29 14:25:40|9206.8|9196.8|9202.3|9192.3|9207|9197|9202.3|9192.3|15
1632925550000|2021-09-29 14:25:50|9202|9192|9202.8|9192.8|9202.8|9192.8|9202|9192|4
1632925560000|2021-09-29 14:26:00|9203.3|9193.3|9201.5|9191.5|9203.5|9193.5|9201.3|9191.3|18
1632925570000|2021-09-29 14:26:10|9202.3|9192.3|9207.3|9197.3|9207.8|9197.8|9202.3|9192.3|10
1632925580000|2021-09-29 14:26:20|9207.5|9197.5|9207.8|9197.8|9208.8|9198.8|9207|9197|12
1632925590000|2021-09-29 14:26:30|9208|9198|9208.5|9198.5|9209.1|9199.1|9207.8|9197.8|12
1632925600000|2021-09-29 14:26:40|9208.8|9198.8|9211.8|9201.8|9211.8|9201.8|9208.3|9198.3|9
1632925610000|2021-09-29 14:26:50|9212|9202|9212.3|9202.3|9213|9203|9211.9|9201.9|8
1632925620000|2021-09-29 14:27:00|9212.5|9202.5|9211.8|9201.8|9212.5|9202.5|9211.5|9201.5|4
1632925630000|2021-09-29 14:27:10|9212|9202|9214.5|9204.5|9214.5|9204.5|9212|9202|7
1632925640000|2021-09-29 14:27:20|9214|9204|9213.5|9203.5|9215.3|9205.3|9213|9203|13
1632925650000|2021-09-29 14:27:30|9213.8|9203.8|9216.3|9206.3|9216.3|9206.3|9213.5|9203.5|8
1632925660000|2021-09-29 14:27:40|9217|9207|9217.5|9207.5|9217.5|9207.5|9216.3|9206.3|11
1632925670000|2021-09-29 14:27:50|9217.8|9207.8|9215.8|9205.8|9218|9208|9215.8|9205.8|10
1632925680000|2021-09-29 14:28:00|9215.5|9205.5|9216.5|9206.5|9217.3|9207.3|9215.3|9205.3|18
1632925690000|2021-09-29 14:28:10|9216|9206|9216.3|9206.3|9216.3|9206.3|9215.8|9205.8|3
1632925700000|2021-09-29 14:28:20|9215.8|9205.8|9216.8|9206.8|9216.8|9206.8|9215.8|9205.8|10
1632925710000|2021-09-29 14:28:30|9216.5|9206.5|9216.5|9206.5|9216.5|9206.5|9216.3|9206.3|3
1632925720000|2021-09-29 14:28:40|9216.3|9206.3|9218|9208|9218|9208|9215.3|9205.3|7
1632925730000|2021-09-29 14:28:50|9218.3|9208.3|9217|9207|9218.3|9208.3|9217|9207|6
1632925740000|2021-09-29 14:29:00|9217.3|9207.3|9217.3|9207.3|9217.5|9207.5|9217|9207|5
1632925750000|2021-09-29 14:29:10|9217|9207|9215.3|9205.3|9217|9207|9213.8|9203.8|9
1632925760000|2021-09-29 14:29:20|9215.8|9205.8|9216.3|9206.3|9217.5|9207.5|9215.8|9205.8|11
1632925770000|2021-09-29 14:29:30|9216.5|9206.5|9217|9207|9217|9207|9215.8|9205.8|11
1632925780000|2021-09-29 14:29:40|9216.8|9206.8|9214.8|9204.8|9216.8|9206.8|9214.8|9204.8|11
1632925790000|2021-09-29 14:29:50|9215.3|9205.3|9215.8|9205.8|9216.8|9206.8|9214.5|9204.5|19
1632925800000|2021-09-29 14:30:00|9215.5|9205.5|9208|9198|9215.5|9205.5|9207.8|9197.8|24
1632925810000|2021-09-29 14:30:10|9207.8|9197.8|9202.8|9192.8|9208.3|9198.3|9201.3|9191.3|21
1632925820000|2021-09-29 14:30:20|9201|9191|9201.8|9191.8|9202.3|9192.3|9199.5|9189.5|25
1632925830000|2021-09-29 14:30:30|9202.3|9192.3|9202.8|9192.8|9203.5|9193.5|9202.3|9192.3|16
1632925840000|2021-09-29 14:30:40|9203|9193|9205|9195|9205.8|9195.8|9203|9193|15
1632925850000|2021-09-29 14:30:50|9205.3|9195.3|9205|9195|9205.3|9195.3|9204.8|9194.8|6
1632925860000|2021-09-29 14:31:00|9204.8|9194.8|9199|9189|9204.8|9194.8|9196.8|9186.8|20
1632925870000|2021-09-29 14:31:10|9198.5|9188.5|9193.8|9183.8|9198.8|9188.8|9193.8|9183.8|24
1632925880000|2021-09-29 14:31:20|9193.3|9183.3|9194|9184|9195.5|9185.5|9190.5|9180.5|20
1632925890000|2021-09-29 14:31:30|9191.8|9181.8|9194.5|9184.5|9194.5|9184.5|9190.5|9180.5|16
1632925900000|2021-09-29 14:31:40|9194.3|9184.3|9196|9186|9196|9186|9191.3|9181.3|17
1632925910000|2021-09-29 14:31:50|9196.3|9186.3|9198.8|9188.8|9198.8|9188.8|9195.8|9185.8|16
1632925920000|2021-09-29 14:32:00|9199.5|9189.5|9199.3|9189.3|9200.8|9190.8|9199|9189|7
1632925930000|2021-09-29 14:32:10|9199|9189|9197.3|9187.3|9199|9189|9196.8|9186.8|15
1632925940000|2021-09-29 14:32:20|9196.8|9186.8|9195.8|9185.8|9198.3|9188.3|9194.5|9184.5|15
1632925950000|2021-09-29 14:32:30|9196|9186|9195.3|9185.3|9196.8|9186.8|9195.3|9185.3|15
1632925960000|2021-09-29 14:32:40|9195|9185|9196.5|9186.5|9196.5|9186.5|9193.3|9183.3|15
1632925970000|2021-09-29 14:32:50|9195.8|9185.8|9196|9186|9196.3|9186.3|9192.8|9182.8|17
1632925980000|2021-09-29 14:33:00|9195.8|9185.8|9196|9186|9196.3|9186.3|9194.3|9184.3|16
1632925990000|2021-09-29 14:33:10|9197|9187|9199.3|9189.3|9199.3|9189.3|9196.5|9186.5|18
1632926000000|2021-09-29 14:33:20|9196.8|9186.8|9195|9185|9197|9187|9192.3|9182.3|16
1632926010000|2021-09-29 14:33:30|9194.8|9184.8|9193.3|9183.3|9194.8|9184.8|9192.8|9182.8|13
1632926020000|2021-09-29 14:33:40|9193|9183|9189.5|9179.5|9193|9183|9189.5|9179.5|18
1632926030000|2021-09-29 14:33:50|9189.8|9179.8|9192.8|9182.8|9193.3|9183.3|9188.3|9178.3|22
1632926040000|2021-09-29 14:34:00|9192.5|9182.5|9195.5|9185.5|9196.5|9186.5|9192.3|9182.3|24
1632926050000|2021-09-29 14:34:10|9196|9186|9196.3|9186.3|9196.3|9186.3|9192.3|9182.3|14
1632926060000|2021-09-29 14:34:20|9196.5|9186.5|9196.8|9186.8|9198|9188|9195.8|9185.8|13
1632926070000|2021-09-29 14:34:30|9197.3|9187.3|9198.5|9188.5|9198.5|9188.5|9196.5|9186.5|14
1632926080000|2021-09-29 14:34:40|9198.3|9188.3|9199|9189|9199|9189|9196.3|9186.3|17
1632926090000|2021-09-29 14:34:50|9199.3|9189.3|9200|9190|9200.8|9190.8|9199.3|9189.3|8
1632926100000|2021-09-29 14:35:00|9200.3|9190.3|9203.8|9193.8|9205.8|9195.8|9200.3|9190.3|21
1632926110000|2021-09-29 14:35:10|9203.3|9193.3|9200.3|9190.3|9203.5|9193.5|9200.3|9190.3|10
1632926120000|2021-09-29 14:35:20|9200|9190|9202|9192|9202|9192|9199.5|9189.5|15
1632926130000|2021-09-29 14:35:30|9202.3|9192.3|9206.5|9196.5|9208|9198|9202.3|9192.3|10
1632926140000|2021-09-29 14:35:40|9206.3|9196.3|9206.8|9196.8|9207.5|9197.5|9206|9196|18
1632926150000|2021-09-29 14:35:50|9206.5|9196.5|9206.3|9196.3|9207.8|9197.8|9206.3|9196.3|8
1632926160000|2021-09-29 14:36:00|9207|9197|9207|9197|9207.3|9197.3|9206.3|9196.3|10
1632926170000|2021-09-29 14:36:10|9206.8|9196.8|9207.8|9197.8|9207.8|9197.8|9206.5|9196.5|7
1632926180000|2021-09-29 14:36:20|9207.3|9197.3|9207|9197|9208|9198|9206.8|9196.8|10
1632926190000|2021-09-29 14:36:30|9207.3|9197.3|9211.5|9201.5|9211.5|9201.5|9206.5|9196.5|16
1632926200000|2021-09-29 14:36:40|9212|9202|9211.3|9201.3|9212.5|9202.5|9211.3|9201.3|12
1632926210000|2021-09-29 14:36:50|9210.8|9200.8|9210.5|9200.5|9211.8|9201.8|9210.3|9200.3|12
1632926220000|2021-09-29 14:37:00|9210.8|9200.8|9212.8|9202.8|9213.8|9203.8|9210.5|9200.5|14
1632926230000|2021-09-29 14:37:10|9212.3|9202.3|9211.3|9201.3|9212.5|9202.5|9210.5|9200.5|16
1632926240000|2021-09-29 14:37:20|9210.3|9200.3|9210.3|9200.3|9210.5|9200.5|9209.8|9199.8|10
1632926250000|2021-09-29 14:37:30|9210|9200|9211|9201|9211|9201|9209.8|9199.8|11
1632926260000|2021-09-29 14:37:40|9211.3|9201.3|9209.5|9199.5|9211.8|9201.8|9209.5|9199.5|14
1632926270000|2021-09-29 14:37:50|9209.3|9199.3|9208.5|9198.5|9210.5|9200.5|9208|9198|15
1632926280000|2021-09-29 14:38:00|9208.3|9198.3|9208.5|9198.5|9209.3|9199.3|9208|9198|14
1632926290000|2021-09-29 14:38:10|9207.8|9197.8|9210.8|9200.8|9211.8|9201.8|9207.5|9197.5|14
1632926300000|2021-09-29 14:38:20|9210.3|9200.3|9211|9201|9211|9201|9210|9200|8
1632926310000|2021-09-29 14:38:30|9210.8|9200.8|9210.3|9200.3|9210.8|9200.8|9209.3|9199.3|4
1632926320000|2021-09-29 14:38:40|9210.5|9200.5|9211.5|9201.5|9211.8|9201.8|9210.5|9200.5|6
1632926330000|2021-09-29 14:38:50|9211.3|9201.3|9212.8|9202.8|9213|9203|9210.8|9200.8|8
1632926340000|2021-09-29 14:39:00|9212.5|9202.5|9208.8|9198.8|9212.5|9202.5|9206.5|9196.5|17
1632926350000|2021-09-29 14:39:10|9208.5|9198.5|9211.8|9201.8|9211.8|9201.8|9208|9198|10
1632926360000|2021-09-29 14:39:20|9212|9202|9211.8|9201.8|9212.5|9202.5|9211.8|9201.8|10
1632926370000|2021-09-29 14:39:30|9210.5|9200.5|9212.5|9202.5|9212.5|9202.5|9210.5|9200.5|12
1632926380000|2021-09-29 14:39:40|9212.3|9202.3|9210.5|9200.5|9212.3|9202.3|9210.5|9200.5|7
1632926390000|2021-09-29 14:39:50|9210.8|9200.8|9208.8|9198.8|9210.8|9200.8|9208.8|9198.8|8
1632926400000|2021-09-29 14:40:00|9209|9199|9212.5|9202.5|9213.5|9203.5|9209|9199|13
1632926410000|2021-09-29 14:40:10|9213.3|9203.3|9213.8|9203.8|9214.5|9204.5|9213.3|9203.3|9
1632926420000|2021-09-29 14:40:20|9214|9204|9211.5|9201.5|9214.3|9204.3|9211.3|9201.3|13
1632926430000|2021-09-29 14:40:30|9211.3|9201.3|9212.5|9202.5|9212.8|9202.8|9211.3|9201.3|7
1632926440000|2021-09-29 14:40:40|9212.3|9202.3|9212|9202|9212.3|9202.3|9211.5|9201.5|7
1632926450000|2021-09-29 14:40:50|9211.5|9201.5|9211|9201|9211.5|9201.5|9211|9201|2
1632926460000|2021-09-29 14:41:00|9210.8|9200.8|9210.5|9200.5|9212|9202|9209.8|9199.8|11
1632926470000|2021-09-29 14:41:10|9209.5|9199.5|9209.3|9199.3|9210.5|9200.5|9208.5|9198.5|10
1632926480000|2021-09-29 14:41:20|9209|9199|9212.5|9202.5|9213.5|9203.5|9208.3|9198.3|10
1632926490000|2021-09-29 14:41:30|9213.5|9203.5|9212.8|9202.8|9213.8|9203.8|9212.5|9202.5|15
1632926500000|2021-09-29 14:41:40|9213|9203|9213.3|9203.3|9213.3|9203.3|9213|9203|2
1632926510000|2021-09-29 14:41:50|9213.5|9203.5|9217.3|9207.3|9217.3|9207.3|9213.5|9203.5|10
1632926520000|2021-09-29 14:42:00|9219.5|9209.5|9224.5|9214.5|9224.5|9214.5|9219.3|9209.3|16
1632926530000|2021-09-29 14:42:10|9224.3|9214.3|9227.3|9217.3|9227.3|9217.3|9224.3|9214.3|4
1632926540000|2021-09-29 14:42:20|9227|9217|9224.8|9214.8|9227|9217|9224.3|9214.3|10
1632926550000|2021-09-29 14:42:30|9225|9215|9226|9216|9227.3|9217.3|9224.5|9214.5|13
1632926560000|2021-09-29 14:42:40|9225.5|9215.5|9225.3|9215.3|9225.5|9215.5|9224.8|9214.8|9
1632926570000|2021-09-29 14:42:50|9225.5|9215.5|9228.5|9218.5|9229|9219|9225.5|9215.5|13
1632926580000|2021-09-29 14:43:00|9227.8|9217.8|9227.8|9217.8|9228|9218|9226.5|9216.5|10
1632926590000|2021-09-29 14:43:10|9228|9218|9229.8|9219.8|9231.8|9221.8|9228|9218|16
1632926600000|2021-09-29 14:43:20|9229.5|9219.5|9227.5|9217.5|9230.5|9220.5|9227.5|9217.5|12
1632926610000|2021-09-29 14:43:30|9228.3|9218.3|9227.1|9217.1|9228.3|9218.3|9226.9|9216.9|11
1632926620000|2021-09-29 14:43:40|9227.4|9217.4|9228.3|9218.3|9228.8|9218.8|9227.4|9217.4|11
1632926630000|2021-09-29 14:43:50|9228.5|9218.5|9227.5|9217.5|9229|9219|9227.5|9217.5|4
1632926640000|2021-09-29 14:44:00|9227.8|9217.8|9225.8|9215.8|9228|9218|9225.8|9215.8|10
1632926650000|2021-09-29 14:44:10|9226.5|9216.5|9227.3|9217.3|9229|9219|9226.5|9216.5|15
1632926660000|2021-09-29 14:44:20|9227|9217|9225.8|9215.8|9227|9217|9225.8|9215.8|9
1632926670000|2021-09-29 14:44:30|9225.5|9215.5|9227.3|9217.3|9227.5|9217.5|9225.5|9215.5|11
1632926680000|2021-09-29 14:44:40|9227.5|9217.5|9227.8|9217.8|9230|9220|9227.5|9217.5|12
1632926690000|2021-09-29 14:44:50|9228|9218|9228.8|9218.8|9228.8|9218.8|9226|9216|12
1632926700000|2021-09-29 14:45:00|9229|9219|9229.5|9219.5|9230.8|9220.8|9228.8|9218.8|14
1632926710000|2021-09-29 14:45:10|9229.3|9219.3|9227.3|9217.3|9229.3|9219.3|9226.8|9216.8|9
1632926720000|2021-09-29 14:45:20|9227|9217|9226.8|9216.8|9227|9217|9226.3|9216.3|8
1632926730000|2021-09-29 14:45:30|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|9226.3|9216.3|5
1632926740000|2021-09-29 14:45:40|9226.3|9216.3|9224|9214|9226.3|9216.3|9223.5|9213.5|11
1632926750000|2021-09-29 14:45:50|9223.8|9213.8|9224.5|9214.5|9225|9215|9223.5|9213.5|8
1632926760000|2021-09-29 14:46:00|9224.3|9214.3|9224.8|9214.8|9225.3|9215.3|9223.5|9213.5|11
1632926770000|2021-09-29 14:46:10|9224.5|9214.5|9225|9215|9226|9216|9224.5|9214.5|10
1632926780000|2021-09-29 14:46:20|9224.8|9214.8|9224|9214|9224.8|9214.8|9223.8|9213.8|7
1632926790000|2021-09-29 14:46:30|9223.5|9213.5|9220.8|9210.8|9223.5|9213.5|9220.5|9210.5|17
1632926800000|2021-09-29 14:46:40|9221|9211|9220.5|9210.5|9221.5|9211.5|9220.3|9210.3|7
1632926810000|2021-09-29 14:46:50|9221|9211|9220|9210|9221.3|9211.3|9220|9210|6
1632926820000|2021-09-29 14:47:00|9217.8|9207.8|9217.5|9207.5|9218.8|9208.8|9217.5|9207.5|11
1632926830000|2021-09-29 14:47:10|9217.8|9207.8|9217|9207|9218|9208|9216.8|9206.8|7
1632926840000|2021-09-29 14:47:20|9217.3|9207.3|9217.5|9207.5|9218.8|9208.8|9217.3|9207.3|9
1632926850000|2021-09-29 14:47:30|9217|9207|9214.8|9204.8|9217.5|9207.5|9214.8|9204.8|7
1632926870000|2021-09-29 14:47:50|9214.3|9204.3|9214.3|9204.3|9214.5|9204.5|9214.3|9204.3|3
1632926880000|2021-09-29 14:48:00|9214.8|9204.8|9210|9200|9214.8|9204.8|9210|9200|16
1632926890000|2021-09-29 14:48:10|9210.3|9200.3|9212|9202|9212|9202|9210.3|9200.3|7
1632926900000|2021-09-29 14:48:20|9213.3|9203.3|9217.3|9207.3|9217.3|9207.3|9213.3|9203.3|13
1632926910000|2021-09-29 14:48:30|9217.8|9207.8|9221.3|9211.3|9221.3|9211.3|9217.8|9207.8|12
1632926920000|2021-09-29 14:48:40|9221.8|9211.8|9222.3|9212.3|9222.5|9212.5|9221.5|9211.5|7
1632926930000|2021-09-29 14:48:50|9222|9212|9221.8|9211.8|9222|9212|9219|9209|10
1632926940000|2021-09-29 14:49:00|9222|9212|9222.8|9212.8|9222.8|9212.8|9222|9212|3
1632926950000|2021-09-29 14:49:10|9223|9213|9223.5|9213.5|9224|9214|9223|9213|8
1632926960000|2021-09-29 14:49:20|9223.3|9213.3|9222.5|9212.5|9223.3|9213.3|9221.5|9211.5|11
1632926970000|2021-09-29 14:49:30|9223.5|9213.5|9222.3|9212.3|9223.5|9213.5|9222.3|9212.3|5
1632926980000|2021-09-29 14:49:40|9222|9212|9222.5|9212.5|9223|9213|9221.5|9211.5|4
1632926990000|2021-09-29 14:49:50|9223|9213|9221.5|9211.5|9223.8|9213.8|9221.5|9211.5|10
1632927000000|2021-09-29 14:50:00|9221.3|9211.3|9216|9206|9221.8|9211.8|9216|9206|12
1632927010000|2021-09-29 14:50:10|9215.8|9205.8|9215|9205|9215.8|9205.8|9214.5|9204.5|4
1632927020000|2021-09-29 14:50:20|9215.3|9205.3|9220.8|9210.8|9220.8|9210.8|9215.3|9205.3|7
1632927030000|2021-09-29 14:50:30|9219.3|9209.3|9217.3|9207.3|9219.3|9209.3|9216.8|9206.8|8
1632927040000|2021-09-29 14:50:40|9217|9207|9215.5|9205.5|9217|9207|9214.8|9204.8|11
1632927050000|2021-09-29 14:50:50|9215.8|9205.8|9216.5|9206.5|9216.5|9206.5|9215.8|9205.8|3
1632927060000|2021-09-29 14:51:00|9216.8|9206.8|9221.8|9211.8|9222|9212|9216.8|9206.8|9
1632927070000|2021-09-29 14:51:10|9221.5|9211.5|9219.5|9209.5|9221.5|9211.5|9219|9209|7
1632927080000|2021-09-29 14:51:20|9220|9210|9217.8|9207.8|9220|9210|9217.5|9207.5|8
1632927090000|2021-09-29 14:51:30|9217.3|9207.3|9216|9206|9217.3|9207.3|9215|9205|12
1632927100000|2021-09-29 14:51:40|9216.3|9206.3|9214.8|9204.8|9217|9207|9214.8|9204.8|11
1632927110000|2021-09-29 14:51:50|9214.5|9204.5|9215.5|9205.5|9215.8|9205.8|9214.5|9204.5|9
1632927120000|2021-09-29 14:52:00|9215.8|9205.8|9217.5|9207.5|9217.5|9207.5|9215.5|9205.5|10
1632927130000|2021-09-29 14:52:10|9217.3|9207.3|9217|9207|9218.8|9208.8|9217|9207|9
1632927140000|2021-09-29 14:52:20|9216.8|9206.8|9214|9204|9216.8|9206.8|9213|9203|13
1632927150000|2021-09-29 14:52:30|9213.5|9203.5|9215.5|9205.5|9215.5|9205.5|9213.5|9203.5|9
1632927160000|2021-09-29 14:52:40|9216.3|9206.3|9218.3|9208.3|9218.8|9208.8|9216.3|9206.3|15
1632927170000|2021-09-29 14:52:50|9218|9208|9209.8|9199.8|9218|9208|9209.8|9199.8|9
1632927180000|2021-09-29 14:53:00|9210|9200|9210|9200|9210|9200|9209|9199|5
1632927190000|2021-09-29 14:53:10|9209.3|9199.3|9209|9199|9209.3|9199.3|9208.3|9198.3|8
1632927200000|2021-09-29 14:53:20|9209.8|9199.8|9213.8|9203.8|9213.8|9203.8|9209.8|9199.8|13
1632927210000|2021-09-29 14:53:30|9214|9204|9212.5|9202.5|9214|9204|9212.5|9202.5|13
1632927220000|2021-09-29 14:53:40|9212.8|9202.8|9212.5|9202.5|9212.8|9202.8|9212.5|9202.5|2
1632927230000|2021-09-29 14:53:50|9212|9202|9211.3|9201.3|9212|9202|9211|9201|4
1632927240000|2021-09-29 14:54:00|9211.8|9201.8|9210.3|9200.3|9212.3|9202.3|9210.3|9200.3|9
1632927250000|2021-09-29 14:54:10|9210|9200|9207.8|9197.8|9210|9200|9207.3|9197.3|8
1632927260000|2021-09-29 14:54:20|9207.5|9197.5|9210|9200|9210|9200|9207.5|9197.5|6
1632927270000|2021-09-29 14:54:30|9210.3|9200.3|9213|9203|9213|9203|9210|9200|17
1632927280000|2021-09-29 14:54:40|9212.8|9202.8|9215|9205|9215|9205|9212.8|9202.8|13
1632927290000|2021-09-29 14:54:50|9214.8|9204.8|9214.8|9204.8|9215|9205|9214|9204|8
1632927300000|2021-09-29 14:55:00|9215|9205|9214.3|9204.3|9215|9205|9214.3|9204.3|9
1632927310000|2021-09-29 14:55:10|9214|9204|9211.8|9201.8|9214|9204|9211.8|9201.8|9
1632927320000|2021-09-29 14:55:20|9212|9202|9212.8|9202.8|9213|9203|9212|9202|3
1632927330000|2021-09-29 14:55:30|9212.5|9202.5|9212.5|9202.5|9213|9203|9212.5|9202.5|3
1632927340000|2021-09-29 14:55:40|9212.3|9202.3|9212.5|9202.5|9212.5|9202.5|9212.3|9202.3|6
1632927350000|2021-09-29 14:55:50|9212.8|9202.8|9212.8|9202.8|9212.8|9202.8|9212.8|9202.8|1
1632927360000|2021-09-29 14:56:00|9213|9203|9212.8|9202.8|9213|9203|9212.8|9202.8|2
1632927370000|2021-09-29 14:56:10|9212.3|9202.3|9210.5|9200.5|9212.3|9202.3|9210.5|9200.5|4
1632927380000|2021-09-29 14:56:20|9211|9201|9210.3|9200.3|9211.8|9201.8|9210.3|9200.3|8
1632927390000|2021-09-29 14:56:30|9210.5|9200.5|9210.5|9200.5|9211.3|9201.3|9210.5|9200.5|9
1632927400000|2021-09-29 14:56:40|9210.8|9200.8|9210.8|9200.8|9211|9201|9210.8|9200.8|3
1632927410000|2021-09-29 14:56:50|9210.5|9200.5|9210.5|9200.5|9210.8|9200.8|9210.3|9200.3|8
1632927420000|2021-09-29 14:57:00|9210.3|9200.3|9206.8|9196.8|9210.5|9200.5|9206.8|9196.8|10
1632927440000|2021-09-29 14:57:20|9207.3|9197.3|9209.5|9199.5|9209.8|9199.8|9207.3|9197.3|8
1632927450000|2021-09-29 14:57:30|9209.3|9199.3|9207.3|9197.3|9209.3|9199.3|9207.3|9197.3|7
1632927460000|2021-09-29 14:57:40|9207.5|9197.5|9208.3|9198.3|9208.3|9198.3|9207.5|9197.5|7
1632927470000|2021-09-29 14:57:50|9208|9198|9207|9197|9208|9198|9207|9197|3
1632927480000|2021-09-29 14:58:00|9206.8|9196.8|9207.3|9197.3|9207.5|9197.5|9206.5|9196.5|11
1632927490000|2021-09-29 14:58:10|9207|9197|9205.5|9195.5|9207.3|9197.3|9205.5|9195.5|6
1632927500000|2021-09-29 14:58:20|9205.3|9195.3|9207.3|9197.3|9207.3|9197.3|9205|9195|7
1632927510000|2021-09-29 14:58:30|9207.5|9197.5|9208.3|9198.3|9208.3|9198.3|9207|9197|6
1632927520000|2021-09-29 14:58:40|9207.8|9197.8|9208.5|9198.5|9208.5|9198.5|9207.5|9197.5|6
1632927530000|2021-09-29 14:58:50|9208.8|9198.8|9207.8|9197.8|9208.8|9198.8|9207.5|9197.5|6
1632927540000|2021-09-29 14:59:00|9207.5|9197.5|9206.5|9196.5|9207.5|9197.5|9205.8|9195.8|8
1632927550000|2021-09-29 14:59:10|9206|9196|9205.3|9195.3|9206|9196|9205.3|9195.3|4
1632927560000|2021-09-29 14:59:20|9205.5|9195.5|9205.5|9195.5|9205.5|9195.5|9205.5|9195.5|1
1632927570000|2021-09-29 14:59:30|9205.8|9195.8|9206.3|9196.3|9206.5|9196.5|9205.8|9195.8|4
1632927580000|2021-09-29 14:59:40|9206|9196|9204.8|9194.8|9206|9196|9204.5|9194.5|9
1632927590000|2021-09-29 14:59:50|9204.5|9194.5|9205.3|9195.3|9205.3|9195.3|9204.5|9194.5|3
1632927600000|2021-09-29 15:00:00|9204.8|9194.8|9201.3|9191.3|9205|9195|9201.3|9191.3|9
1632927610000|2021-09-29 15:00:10|9201|9191|9197.8|9187.8|9201|9191|9197.8|9187.8|8
1632927620000|2021-09-29 15:00:20|9198|9188|9199.5|9189.5|9199.5|9189.5|9198|9188|7
1632927630000|2021-09-29 15:00:30|9198.5|9188.5|9198.3|9188.3|9198.5|9188.5|9198|9188|4
1632927640000|2021-09-29 15:00:40|9198.5|9188.5|9197.5|9187.5|9198.5|9188.5|9197.5|9187.5|4
1632927650000|2021-09-29 15:00:50|9197.3|9187.3|9197.3|9187.3|9197.3|9187.3|9197.3|9187.3|1
1632927660000|2021-09-29 15:01:00|9197.5|9187.5|9197.5|9187.5|9197.5|9187.5|9197.5|9187.5|1
1632927670000|2021-09-29 15:01:10|9197.3|9187.3|9198|9188|9198|9188|9197.3|9187.3|2
1632927680000|2021-09-29 15:01:20|9197.8|9187.8|9199|9189|9199.5|9189.5|9197.8|9187.8|8
1632927690000|2021-09-29 15:01:30|9199.3|9189.3|9199|9189|9201|9191|9199|9189|9
1632927700000|2021-09-29 15:01:40|9200|9190|9199|9189|9200|9190|9199|9189|5
1632927710000|2021-09-29 15:01:50|9198|9188|9197.5|9187.5|9198|9188|9197|9187|6
1632927720000|2021-09-29 15:02:00|9197.8|9187.8|9194.8|9184.8|9198.5|9188.5|9194|9184|14
1632927730000|2021-09-29 15:02:10|9194.5|9184.5|9194.3|9184.3|9195.3|9185.3|9193.3|9183.3|8
1632927740000|2021-09-29 15:02:20|9194|9184|9196.3|9186.3|9196.3|9186.3|9193.8|9183.8|11
1632927750000|2021-09-29 15:02:30|9196.5|9186.5|9198.8|9188.8|9198.8|9188.8|9196.3|9186.3|11
1632927760000|2021-09-29 15:02:40|9198.5|9188.5|9197.8|9187.8|9198.8|9188.8|9196.8|9186.8|13
1632927770000|2021-09-29 15:02:50|9198|9188|9201.3|9191.3|9201.3|9191.3|9198|9188|18
1632927780000|2021-09-29 15:03:00|9200.3|9190.3|9201.3|9191.3|9202|9192|9200.3|9190.3|6
1632927790000|2021-09-29 15:03:10|9201.5|9191.5|9201.3|9191.3|9202|9192|9201|9191|11
1632927800000|2021-09-29 15:03:20|9201.5|9191.5|9202.8|9192.8|9204|9194|9201.3|9191.3|12
1632927810000|2021-09-29 15:03:30|9203|9193|9203.5|9193.5|9203.5|9193.5|9203|9193|3
1632927820000|2021-09-29 15:03:40|9203.8|9193.8|9205|9195|9205|9195|9203.8|9193.8|3
1632927830000|2021-09-29 15:03:50|9205.3|9195.3|9206|9196|9206|9196|9205.3|9195.3|4
1632927840000|2021-09-29 15:04:00|9205.8|9195.8|9202|9192|9205.8|9195.8|9201.5|9191.5|18
1632927850000|2021-09-29 15:04:10|9201.3|9191.3|9201.3|9191.3|9201.3|9191.3|9200.3|9190.3|17
1632927860000|2021-09-29 15:04:20|9201|9191|9200|9190|9202|9192|9200|9190|11
1632927870000|2021-09-29 15:04:30|9199.8|9189.8|9199|9189|9200|9190|9199|9189|7
1632927880000|2021-09-29 15:04:40|9199.3|9189.3|9201.8|9191.8|9202.8|9192.8|9199.3|9189.3|10
1632927890000|2021-09-29 15:04:50|9202.8|9192.8|9202.8|9192.8|9202.8|9192.8|9202|9192|5
1632927900000|2021-09-29 15:05:00|9203|9193|9198.3|9188.3|9203.5|9193.5|9198.3|9188.3|18
1632927910000|2021-09-29 15:05:10|9199.3|9189.3|9202|9192|9202|9192|9199.3|9189.3|7
1632927920000|2021-09-29 15:05:20|9202.3|9192.3|9201.3|9191.3|9202.3|9192.3|9201|9191|13
1632927930000|2021-09-29 15:05:30|9201.5|9191.5|9206|9196|9207|9197|9201.5|9191.5|16
1632927940000|2021-09-29 15:05:40|9206.8|9196.8|9210|9200|9211.3|9201.3|9206.8|9196.8|16
1632927950000|2021-09-29 15:05:50|9209.8|9199.8|9209.3|9199.3|9209.8|9199.8|9209.3|9199.3|5
1632927960000|2021-09-29 15:06:00|9209.5|9199.5|9210.3|9200.3|9212.3|9202.3|9209.5|9199.5|11
1632927970000|2021-09-29 15:06:10|9210.5|9200.5|9209.8|9199.8|9211.8|9201.8|9209.8|9199.8|12
1632927980000|2021-09-29 15:06:20|9210|9200|9212|9202|9212|9202|9210|9200|4
1632927990000|2021-09-29 15:06:30|9212.5|9202.5|9211.5|9201.5|9212.5|9202.5|9211|9201|9
1632928000000|2021-09-29 15:06:40|9211.3|9201.3|9211.8|9201.8|9211.8|9201.8|9211.3|9201.3|2
1632928010000|2021-09-29 15:06:50|9211.5|9201.5|9211.8|9201.8|9211.8|9201.8|9211.5|9201.5|8
1632928020000|2021-09-29 15:07:00|9211.5|9201.5|9210.3|9200.3|9211.5|9201.5|9210.3|9200.3|7
1632928030000|2021-09-29 15:07:10|9210|9200|9210.8|9200.8|9210.8|9200.8|9210|9200|8
1632928040000|2021-09-29 15:07:20|9210.5|9200.5|9209|9199|9210.5|9200.5|9209|9199|7
1632928050000|2021-09-29 15:07:30|9208.8|9198.8|9208.5|9198.5|9208.8|9198.8|9208.3|9198.3|5
1632928060000|2021-09-29 15:07:40|9208.8|9198.8|9205.3|9195.3|9208.8|9198.8|9205.3|9195.3|12
1632928070000|2021-09-29 15:07:50|9205|9195|9204|9194|9205|9195|9203|9193|10
1632928080000|2021-09-29 15:08:00|9203.8|9193.8|9203|9193|9203.8|9193.8|9203|9193|4
1632928090000|2021-09-29 15:08:10|9203.3|9193.3|9202.8|9192.8|9203.3|9193.3|9202.8|9192.8|3
1632928100000|2021-09-29 15:08:20|9203.3|9193.3|9202.8|9192.8|9203.5|9193.5|9202.8|9192.8|3
1632928110000|2021-09-29 15:08:30|9201.5|9191.5|9200.3|9190.3|9201.5|9191.5|9200.3|9190.3|7
1632928120000|2021-09-29 15:08:40|9199.5|9189.5|9199.3|9189.3|9199.5|9189.5|9198.8|9188.8|6
1632928130000|2021-09-29 15:08:50|9199.5|9189.5|9202|9192|9202|9192|9199.5|9189.5|4
1632928140000|2021-09-29 15:09:00|9202.3|9192.3|9203.3|9193.3|9204|9194|9202.3|9192.3|14
1632928150000|2021-09-29 15:09:10|9203.5|9193.5|9204|9194|9204|9194|9203.3|9193.3|9
1632928160000|2021-09-29 15:09:20|9203|9193|9204|9194|9204.3|9194.3|9203|9193|7
1632928170000|2021-09-29 15:09:30|9204.5|9194.5|9204.5|9194.5|9204.5|9194.5|9204.5|9194.5|1
1632928190000|2021-09-29 15:09:50|9204.3|9194.3|9200.5|9190.5|9204.3|9194.3|9200.5|9190.5|9
1632928200000|2021-09-29 15:10:00|9200.3|9190.3|9197.8|9187.8|9200.3|9190.3|9197.8|9187.8|8
1632928210000|2021-09-29 15:10:10|9197.5|9187.5|9197.5|9187.5|9198.5|9188.5|9196.5|9186.5|10
1632928220000|2021-09-29 15:10:20|9198.5|9188.5|9198.8|9188.8|9199|9189|9198.3|9188.3|6
1632928230000|2021-09-29 15:10:30|9198.5|9188.5|9196.3|9186.3|9198.8|9188.8|9196.3|9186.3|14
1632928240000|2021-09-29 15:10:40|9196|9186|9197.3|9187.3|9197.5|9187.5|9196|9186|8
1632928250000|2021-09-29 15:10:50|9197.5|9187.5|9198.5|9188.5|9198.5|9188.5|9197.3|9187.3|6
1632928260000|2021-09-29 15:11:00|9198.3|9188.3|9198.3|9188.3|9198.3|9188.3|9198.3|9188.3|1
1632928270000|2021-09-29 15:11:10|9198|9188|9197.5|9187.5|9198|9188|9197.3|9187.3|5
1632928280000|2021-09-29 15:11:20|9198.3|9188.3|9200|9190|9200|9190|9198.3|9188.3|7
1632928290000|2021-09-29 15:11:30|9199.8|9189.8|9199.8|9189.8|9200|9190|9199.8|9189.8|3
1632928300000|2021-09-29 15:11:40|9200|9190|9202|9192|9202.3|9192.3|9200|9190|5
1632928310000|2021-09-29 15:11:50|9202.3|9192.3|9201.8|9191.8|9202.3|9192.3|9201.8|9191.8|5
1632928320000|2021-09-29 15:12:00|9201.5|9191.5|9197.5|9187.5|9201.5|9191.5|9197.3|9187.3|9
1632928330000|2021-09-29 15:12:10|9197.3|9187.3|9197.3|9187.3|9197.5|9187.5|9196.8|9186.8|10
1632928340000|2021-09-29 15:12:20|9197|9187|9196.8|9186.8|9197|9187|9196.8|9186.8|8
1632928350000|2021-09-29 15:12:30|9197|9187|9195.8|9185.8|9197|9187|9195.8|9185.8|2
1632928360000|2021-09-29 15:12:40|9195.5|9185.5|9195.3|9185.3|9195.5|9185.5|9195.3|9185.3|2
1632928380000|2021-09-29 15:13:00|9195.5|9185.5|9196.5|9186.5|9197.3|9187.3|9195.5|9185.5|6
1632928390000|2021-09-29 15:13:10|9196.8|9186.8|9196.8|9186.8|9198.3|9188.3|9196.8|9186.8|5
1632928400000|2021-09-29 15:13:20|9197|9187|9197.5|9187.5|9197.5|9187.5|9197|9187|3
1632928410000|2021-09-29 15:13:30|9197.8|9187.8|9197.8|9187.8|9198.3|9188.3|9197.8|9187.8|4
1632928420000|2021-09-29 15:13:40|9198.3|9188.3|9200.5|9190.5|9200.5|9190.5|9198.3|9188.3|8
1632928430000|2021-09-29 15:13:50|9200.8|9190.8|9201.5|9191.5|9202|9192|9200.8|9190.8|6
1632928440000|2021-09-29 15:14:00|9201.8|9191.8|9201|9191|9201.8|9191.8|9201|9191|4
1632928450000|2021-09-29 15:14:10|9200.8|9190.8|9200.5|9190.5|9200.8|9190.8|9199.3|9189.3|7
1632928470000|2021-09-29 15:14:30|9200.3|9190.3|9198.5|9188.5|9200.3|9190.3|9197.8|9187.8|4
1632928480000|2021-09-29 15:14:40|9198.8|9188.8|9199.3|9189.3|9199.3|9189.3|9198.8|9188.8|2
1632928490000|2021-09-29 15:14:50|9198.8|9188.8|9196.8|9186.8|9198.8|9188.8|9196.8|9186.8|5
1632928500000|2021-09-29 15:15:00|9197|9187|9197.8|9187.8|9198.8|9188.8|9197|9187|5
1632928510000|2021-09-29 15:15:10|9197.5|9187.5|9196.3|9186.3|9197.5|9187.5|9196.3|9186.3|6
1632928520000|2021-09-29 15:15:20|9196.5|9186.5|9196.5|9186.5|9196.5|9186.5|9196.5|9186.5|1
1632928530000|2021-09-29 15:15:30|9196.3|9186.3|9196.3|9186.3|9196.5|9186.5|9196.3|9186.3|3
1632928540000|2021-09-29 15:15:40|9196.5|9186.5|9196.5|9186.5|9196.8|9186.8|9196.3|9186.3|12
1632928550000|2021-09-29 15:15:50|9196.3|9186.3|9197.5|9187.5|9197.5|9187.5|9196.3|9186.3|3
1632928560000|2021-09-29 15:16:00|9197.3|9187.3|9196.8|9186.8|9198.8|9188.8|9196.8|9186.8|10
1632928580000|2021-09-29 15:16:20|9197|9187|9197|9187|9197.3|9187.3|9197|9187|3
1632928590000|2021-09-29 15:16:30|9197.3|9187.3|9197.3|9187.3|9197.3|9187.3|9197|9187|3
1632928600000|2021-09-29 15:16:40|9198|9188|9200.5|9190.5|9200.5|9190.5|9198|9188|5
1632928610000|2021-09-29 15:16:50|9200.8|9190.8|9201.3|9191.3|9201.3|9191.3|9200.8|9190.8|2
1632928620000|2021-09-29 15:17:00|9201|9191|9198.5|9188.5|9201|9191|9198.5|9188.5|5
1632928630000|2021-09-29 15:17:10|9198|9188|9196.3|9186.3|9199.3|9189.3|9196.3|9186.3|10
1632928640000|2021-09-29 15:17:20|9196|9186|9193.8|9183.8|9196|9186|9193.8|9183.8|5
1632928650000|2021-09-29 15:17:30|9193.5|9183.5|9193.3|9183.3|9193.5|9183.5|9193.3|9183.3|2
1632928660000|2021-09-29 15:17:40|9193|9183|9192.8|9182.8|9193|9183|9192.8|9182.8|6
1632928680000|2021-09-29 15:18:00|9193.3|9183.3|9193.3|9183.3|9194|9184|9193.3|9183.3|10
1632928690000|2021-09-29 15:18:10|9193|9183|9192.8|9182.8|9193|9183|9192.8|9182.8|2
1632928700000|2021-09-29 15:18:20|9190.8|9180.8|9187.3|9177.3|9190.8|9180.8|9187.3|9177.3|5
1632928710000|2021-09-29 15:18:30|9187|9177|9186.3|9176.3|9187|9177|9185.3|9175.3|13
1632928720000|2021-09-29 15:18:40|9186.8|9176.8|9183.5|9173.5|9187|9177|9182.8|9172.8|25
1632928730000|2021-09-29 15:18:50|9182.8|9172.8|9182.8|9172.8|9183.5|9173.5|9182.5|9172.5|6
1632928740000|2021-09-29 15:19:00|9182.5|9172.5|9179.5|9169.5|9182.5|9172.5|9179.5|9169.5|11
1632928750000|2021-09-29 15:19:10|9179.8|9169.8|9181.3|9171.3|9181.8|9171.8|9179.8|9169.8|8
1632928760000|2021-09-29 15:19:20|9181.8|9171.8|9184|9174|9184|9174|9181.8|9171.8|9
1632928770000|2021-09-29 15:19:30|9184.3|9174.3|9185.4|9175.4|9185.4|9175.4|9184|9174|4
1632928780000|2021-09-29 15:19:40|9186.9|9176.9|9187.8|9177.8|9187.8|9177.8|9185.8|9175.8|8
1632928790000|2021-09-29 15:19:50|9186.9|9176.9|9186.3|9176.3|9186.9|9176.9|9186.1|9176.1|7
1632928800000|2021-09-29 15:20:00|9186.4|9176.4|9187.5|9177.5|9188|9178|9186.3|9176.3|7
1632928810000|2021-09-29 15:20:10|9187.3|9177.3|9187|9177|9187.3|9177.3|9186.5|9176.5|5
1632928830000|2021-09-29 15:20:30|9186.8|9176.8|9186.5|9176.5|9186.8|9176.8|9186.3|9176.3|3
1632928840000|2021-09-29 15:20:40|9186.8|9176.8|9187.8|9177.8|9187.8|9177.8|9186.5|9176.5|8
1632928850000|2021-09-29 15:20:50|9187.5|9177.5|9188.5|9178.5|9188.5|9178.5|9187.5|9177.5|4
1632928860000|2021-09-29 15:21:00|9188.8|9178.8|9188|9178|9189.3|9179.3|9188|9178|5
1632928870000|2021-09-29 15:21:10|9188.3|9178.3|9192|9182|9192.3|9182.3|9188.3|9178.3|18
1632928880000|2021-09-29 15:21:20|9191.8|9181.8|9190|9180|9191.8|9181.8|9189.8|9179.8|7
1632928890000|2021-09-29 15:21:30|9190.5|9180.5|9187|9177|9190.5|9180.5|9186.5|9176.5|13
1632928900000|2021-09-29 15:21:40|9186.8|9176.8|9187|9177|9187|9177|9186.8|9176.8|2
1632928910000|2021-09-29 15:21:50|9187.5|9177.5|9189.8|9179.8|9189.8|9179.8|9187.5|9177.5|5
1632928920000|2021-09-29 15:22:00|9190.3|9180.3|9191.3|9181.3|9192.3|9182.3|9189.8|9179.8|10
1632928930000|2021-09-29 15:22:10|9191.5|9181.5|9195.3|9185.3|9195.3|9185.3|9191|9181|14
1632928940000|2021-09-29 15:22:20|9195.5|9185.5|9194|9184|9195.5|9185.5|9194|9184|7
1632928960000|2021-09-29 15:22:40|9194.3|9184.3|9193.3|9183.3|9194.5|9184.5|9193.3|9183.3|11
1632928970000|2021-09-29 15:22:50|9193|9183|9193|9183|9193|9183|9191.8|9181.8|9
1632928980000|2021-09-29 15:23:00|9192.8|9182.8|9194.3|9184.3|9194.3|9184.3|9190.3|9180.3|14
1632928990000|2021-09-29 15:23:10|9194.5|9184.5|9194.5|9184.5|9194.5|9184.5|9194|9184|3
1632929000000|2021-09-29 15:23:20|9195|9185|9194|9184|9195.3|9185.3|9194|9184|7
1632929010000|2021-09-29 15:23:30|9193.8|9183.8|9193.3|9183.3|9195.5|9185.5|9193.3|9183.3|8
1632929020000|2021-09-29 15:23:40|9193|9183|9193.3|9183.3|9194.5|9184.5|9193|9183|7
1632929030000|2021-09-29 15:23:50|9193.5|9183.5|9193.5|9183.5|9194|9184|9193|9183|7
1632929040000|2021-09-29 15:24:00|9193.8|9183.8|9193.5|9183.5|9194.5|9184.5|9193.3|9183.3|9
1632929050000|2021-09-29 15:24:10|9193.8|9183.8|9194.3|9184.3|9194.3|9184.3|9193.8|9183.8|5
1632929060000|2021-09-29 15:24:20|9194|9184|9193.5|9183.5|9194|9184|9192.8|9182.8|4
1632929070000|2021-09-29 15:24:30|9193.3|9183.3|9191|9181|9193.3|9183.3|9191|9181|9
1632929080000|2021-09-29 15:24:40|9190.3|9180.3|9191|9181|9191.3|9181.3|9190.3|9180.3|8
1632929090000|2021-09-29 15:24:50|9191.3|9181.3|9190.8|9180.8|9191.3|9181.3|9190.5|9180.5|3
1632929100000|2021-09-29 15:25:00|9190.5|9180.5|9189.5|9179.5|9190.8|9180.8|9189.3|9179.3|9
1632929110000|2021-09-29 15:25:10|9189.3|9179.3|9189|9179|9189.3|9179.3|9188.5|9178.5|6
1632929120000|2021-09-29 15:25:20|9189.3|9179.3|9189.8|9179.8|9189.8|9179.8|9189.3|9179.3|2
1632929130000|2021-09-29 15:25:30|9190.5|9180.5|9190.8|9180.8|9192.3|9182.3|9190.5|9180.5|8
1632929140000|2021-09-29 15:25:40|9190.3|9180.3|9189|9179|9190.3|9180.3|9189|9179|3
1632929150000|2021-09-29 15:25:50|9189.5|9179.5|9191.8|9181.8|9191.8|9181.8|9189.5|9179.5|10
1632929160000|2021-09-29 15:26:00|9191|9181|9190|9180|9191.8|9181.8|9190|9180|5
1632929170000|2021-09-29 15:26:10|9189.8|9179.8|9188.5|9178.5|9189.8|9179.8|9187.5|9177.5|9
1632929180000|2021-09-29 15:26:20|9188.3|9178.3|9187.5|9177.5|9188.3|9178.3|9187.5|9177.5|3
1632929200000|2021-09-29 15:26:40|9187.3|9177.3|9187|9177|9187.3|9177.3|9187|9177|2
1632929210000|2021-09-29 15:26:50|9186.8|9176.8|9189|9179|9189|9179|9186.8|9176.8|3
1632929220000|2021-09-29 15:27:00|9188.8|9178.8|9187.5|9177.5|9188.8|9178.8|9187.5|9177.5|2
1632929230000|2021-09-29 15:27:10|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|1
1632929240000|2021-09-29 15:27:20|9187.5|9177.5|9188.3|9178.3|9188.3|9178.3|9187.5|9177.5|5
1632929250000|2021-09-29 15:27:30|9188.5|9178.5|9189.8|9179.8|9190.3|9180.3|9188.5|9178.5|5
1632929260000|2021-09-29 15:27:40|9190|9180|9193|9183|9193|9183|9189.8|9179.8|9
1632929270000|2021-09-29 15:27:50|9193.3|9183.3|9194|9184|9195.3|9185.3|9193.3|9183.3|11
1632929280000|2021-09-29 15:28:00|9193.8|9183.8|9191|9181|9194.3|9184.3|9191|9181|10
1632929290000|2021-09-29 15:28:10|9190.8|9180.8|9189.8|9179.8|9192.3|9182.3|9189.8|9179.8|5
1632929300000|2021-09-29 15:28:20|9189.5|9179.5|9191.3|9181.3|9191.3|9181.3|9189.5|9179.5|5
1632929310000|2021-09-29 15:28:30|9191|9181|9192.5|9182.5|9192.5|9182.5|9190.3|9180.3|6
1632929320000|2021-09-29 15:28:40|9192|9182|9192|9182|9192.5|9182.5|9192|9182|4
1632929330000|2021-09-29 15:28:50|9192.3|9182.3|9191.3|9181.3|9192.5|9182.5|9191.3|9181.3|4
1632929340000|2021-09-29 15:29:00|9190.5|9180.5|9189.5|9179.5|9191|9181|9189.5|9179.5|9
1632929350000|2021-09-29 15:29:10|9190|9180|9190.3|9180.3|9191|9181|9189.8|9179.8|5
1632929360000|2021-09-29 15:29:20|9190|9180|9190|9180|9190|9180|9190|9180|1
1632929380000|2021-09-29 15:29:40|9191|9181|9189.8|9179.8|9191|9181|9189.8|9179.8|3
1632929390000|2021-09-29 15:29:50|9190|9180|9190|9180|9190.3|9180.3|9189|9179|5
1632929400000|2021-09-29 15:30:00|9190.3|9180.3|9186.8|9176.8|9191.5|9181.5|9186.8|9176.8|14
1632929410000|2021-09-29 15:30:10|9187|9177|9188|9178|9188|9178|9187|9177|6
1632929420000|2021-09-29 15:30:20|9188.3|9178.3|9190.3|9180.3|9190.3|9180.3|9188.3|9178.3|5
1632929430000|2021-09-29 15:30:30|9190|9180|9189.8|9179.8|9190|9180|9188.8|9178.8|6
1632929440000|2021-09-29 15:30:40|9190.4|9180.4|9190.4|9180.4|9190.9|9180.9|9190.4|9180.4|3
1632929450000|2021-09-29 15:30:50|9190.9|9180.9|9190.6|9180.6|9190.9|9180.9|9190.4|9180.4|4
1632929460000|2021-09-29 15:31:00|9190.4|9180.4|9190.4|9180.4|9190.4|9180.4|9190.4|9180.4|1
1632929470000|2021-09-29 15:31:10|9190.3|9180.3|9190.3|9180.3|9190.5|9180.5|9190.3|9180.3|3
1632929480000|2021-09-29 15:31:20|9190.5|9180.5|9190.3|9180.3|9190.5|9180.5|9190.3|9180.3|4
1632929490000|2021-09-29 15:31:30|9190|9180|9184.3|9174.3|9190|9180|9184|9174|10
1632929500000|2021-09-29 15:31:40|9183.8|9173.8|9185|9175|9185|9175|9183.8|9173.8|3
1632929510000|2021-09-29 15:31:50|9185.3|9175.3|9185.5|9175.5|9185.5|9175.5|9185.3|9175.3|2
1632929520000|2021-09-29 15:32:00|9185|9175|9184.5|9174.5|9185|9175|9184.5|9174.5|3
1632929530000|2021-09-29 15:32:10|9184.8|9174.8|9186.3|9176.3|9186.3|9176.3|9184.8|9174.8|8
1632929540000|2021-09-29 15:32:20|9186.5|9176.5|9187.3|9177.3|9187.3|9177.3|9186.5|9176.5|6
1632929550000|2021-09-29 15:32:30|9187|9177|9186.5|9176.5|9188|9178|9186.5|9176.5|6
1632929560000|2021-09-29 15:32:40|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|1
1632929580000|2021-09-29 15:33:00|9186.5|9176.5|9187.3|9177.3|9187.3|9177.3|9186|9176|7
1632929590000|2021-09-29 15:33:10|9187|9177|9186.3|9176.3|9187|9177|9185.8|9175.8|5
1632929600000|2021-09-29 15:33:20|9186|9176|9184.8|9174.8|9186.3|9176.3|9184.5|9174.5|10
1632929610000|2021-09-29 15:33:30|9184.5|9174.5|9185.8|9175.8|9185.8|9175.8|9183.5|9173.5|7
1632929620000|2021-09-29 15:33:40|9185.5|9175.5|9185.3|9175.3|9185.5|9175.5|9185|9175|4
1632929630000|2021-09-29 15:33:50|9185|9175|9183.8|9173.8|9185|9175|9183.5|9173.5|7
1632929640000|2021-09-29 15:34:00|9183.5|9173.5|9180.3|9170.3|9183.5|9173.5|9180.3|9170.3|6
1632929650000|2021-09-29 15:34:10|9179.5|9169.5|9179.3|9169.3|9179.8|9169.8|9179|9169|5
1632929660000|2021-09-29 15:34:20|9179.8|9169.8|9179.8|9169.8|9179.8|9169.8|9179.8|9169.8|1
1632929670000|2021-09-29 15:34:30|9179.5|9169.5|9179.3|9169.3|9179.5|9169.5|9178.5|9168.5|7
1632929680000|2021-09-29 15:34:40|9178.5|9168.5|9178.5|9168.5|9178.5|9168.5|9178.5|9168.5|1
1632929690000|2021-09-29 15:34:50|9178.3|9168.3|9176.5|9166.5|9178.3|9168.3|9176.5|9166.5|5
1632929700000|2021-09-29 15:35:00|9176.8|9166.8|9172.3|9162.3|9177|9167|9172|9162|14
1632929710000|2021-09-29 15:35:10|9172.5|9162.5|9172.5|9162.5|9173|9163|9172.5|9162.5|5
1632929720000|2021-09-29 15:35:20|9173.5|9163.5|9173.5|9163.5|9173.8|9163.8|9173.3|9163.3|5
1632929730000|2021-09-29 15:35:30|9173.8|9163.8|9173.8|9163.8|9173.8|9163.8|9172.5|9162.5|7
1632929740000|2021-09-29 15:35:40|9174.3|9164.3|9174|9164|9174.3|9164.3|9172.5|9162.5|8
1632929750000|2021-09-29 15:35:50|9173.8|9163.8|9174|9164|9175.5|9165.5|9173.8|9163.8|7
1632929760000|2021-09-29 15:36:00|9173.8|9163.8|9167.8|9157.8|9174|9164|9166.3|9156.3|18
1632929770000|2021-09-29 15:36:10|9168.5|9158.5|9168.3|9158.3|9169.3|9159.3|9166.8|9156.8|22
1632929780000|2021-09-29 15:36:20|9168.8|9158.8|9168.5|9158.5|9170.3|9160.3|9167|9157|22
1632929790000|2021-09-29 15:36:30|9169.5|9159.5|9167|9157|9169.5|9159.5|9165.8|9155.8|13
1632929800000|2021-09-29 15:36:40|9167.3|9157.3|9169.8|9159.8|9169.8|9159.8|9167.3|9157.3|13
1632929810000|2021-09-29 15:36:50|9169.5|9159.5|9168|9158|9170|9160|9167.8|9157.8|14
1632929820000|2021-09-29 15:37:00|9168.3|9158.3|9167.3|9157.3|9168.8|9158.8|9166.5|9156.5|12
1632929830000|2021-09-29 15:37:10|9167|9157|9169|9159|9169|9159|9166.5|9156.5|12
1632929840000|2021-09-29 15:37:20|9169.3|9159.3|9168.8|9158.8|9169.5|9159.5|9168.8|9158.8|8
1632929850000|2021-09-29 15:37:30|9169|9159|9170.3|9160.3|9170.3|9160.3|9169|9159|4
1632929860000|2021-09-29 15:37:40|9170|9160|9175|9165|9175|9165|9170|9160|16
1632929870000|2021-09-29 15:37:50|9174.8|9164.8|9174.8|9164.8|9175.8|9165.8|9171.8|9161.8|16
1632929880000|2021-09-29 15:38:00|9177.5|9167.5|9176.3|9166.3|9178.3|9168.3|9176.3|9166.3|10
1632929890000|2021-09-29 15:38:10|9176.5|9166.5|9181|9171|9181|9171|9176.5|9166.5|8
1632929900000|2021-09-29 15:38:20|9181.3|9171.3|9177.8|9167.8|9181.3|9171.3|9177.8|9167.8|15
1632929910000|2021-09-29 15:38:30|9177.5|9167.5|9176.5|9166.5|9178|9168|9176.5|9166.5|11
1632929920000|2021-09-29 15:38:40|9176.3|9166.3|9173.8|9163.8|9176.3|9166.3|9173.8|9163.8|12
1632929930000|2021-09-29 15:38:50|9173|9163|9170.8|9160.8|9173|9163|9170.3|9160.3|9
1632929940000|2021-09-29 15:39:00|9170.5|9160.5|9170|9160|9170.8|9160.8|9169.3|9159.3|11
1632929950000|2021-09-29 15:39:10|9170.5|9160.5|9170.5|9160.5|9170.8|9160.8|9170.5|9160.5|3
1632929960000|2021-09-29 15:39:20|9170.3|9160.3|9168.5|9158.5|9170.3|9160.3|9168.3|9158.3|6
1632929970000|2021-09-29 15:39:30|9168.3|9158.3|9169.5|9159.5|9169.8|9159.8|9167|9157|11
1632929980000|2021-09-29 15:39:40|9168.8|9158.8|9170.3|9160.3|9170.3|9160.3|9168.8|9158.8|8
1632929990000|2021-09-29 15:39:50|9170.5|9160.5|9169|9159|9170.5|9160.5|9168.5|9158.5|11
1632930000000|2021-09-29 15:40:00|9168.8|9158.8|9169.5|9159.5|9169.5|9159.5|9167.3|9157.3|18
1632930010000|2021-09-29 15:40:10|9169|9159|9170.5|9160.5|9170.5|9160.5|9168.5|9158.5|9
1632930020000|2021-09-29 15:40:20|9170|9160|9170|9160|9170.3|9160.3|9170|9160|3
1632930030000|2021-09-29 15:40:30|9169.3|9159.3|9169.3|9159.3|9169.8|9159.8|9169.3|9159.3|6
1632930040000|2021-09-29 15:40:40|9169.5|9159.5|9166.3|9156.3|9169.8|9159.8|9166.3|9156.3|10
1632930050000|2021-09-29 15:40:50|9167|9157|9166.8|9156.8|9167.5|9157.5|9166.8|9156.8|4
1632930060000|2021-09-29 15:41:00|9167|9157|9166.8|9156.8|9167.5|9157.5|9166.5|9156.5|11
1632930070000|2021-09-29 15:41:10|9166.5|9156.5|9167|9157|9167.5|9157.5|9166.3|9156.3|5
1632930080000|2021-09-29 15:41:20|9166.5|9156.5|9169|9159|9169|9159|9166.5|9156.5|7
1632930090000|2021-09-29 15:41:30|9169.5|9159.5|9168.3|9158.3|9169.8|9159.8|9167.8|9157.8|8
1632930100000|2021-09-29 15:41:40|9168.5|9158.5|9169.8|9159.8|9170.3|9160.3|9167|9157|13
1632930110000|2021-09-29 15:41:50|9169.5|9159.5|9168.8|9158.8|9169.8|9159.8|9168.8|9158.8|6
1632930120000|2021-09-29 15:42:00|9168.5|9158.5|9167.8|9157.8|9168.5|9158.5|9167.5|9157.5|5
1632930130000|2021-09-29 15:42:10|9167.5|9157.5|9166.8|9156.8|9167.5|9157.5|9166.5|9156.5|4
1632930140000|2021-09-29 15:42:20|9167|9157|9166.5|9156.5|9168|9158|9166.5|9156.5|8
1632930150000|2021-09-29 15:42:30|9167|9157|9167.5|9157.5|9167.5|9157.5|9166.5|9156.5|9
1632930160000|2021-09-29 15:42:40|9167.3|9157.3|9167.8|9157.8|9167.8|9157.8|9166.8|9156.8|7
1632930170000|2021-09-29 15:42:50|9168|9158|9169.3|9159.3|9169.5|9159.5|9168|9158|8
1632930180000|2021-09-29 15:43:00|9169.5|9159.5|9170|9160|9170.5|9160.5|9168.5|9158.5|10
1632930190000|2021-09-29 15:43:10|9169.3|9159.3|9169|9159|9170|9160|9169|9159|5
1632930200000|2021-09-29 15:43:20|9168.8|9158.8|9167.8|9157.8|9168.8|9158.8|9167.5|9157.5|6
1632930210000|2021-09-29 15:43:30|9168.3|9158.3|9166.5|9156.5|9168.3|9158.3|9166.5|9156.5|4
1632930220000|2021-09-29 15:43:40|9166|9156|9163.5|9153.5|9166|9156|9163.5|9153.5|9
1632930230000|2021-09-29 15:43:50|9163.8|9153.8|9163|9153|9164.5|9154.5|9161.8|9151.8|15
1632930240000|2021-09-29 15:44:00|9162.3|9152.3|9158.8|9148.8|9162.3|9152.3|9158.8|9148.8|14
1632930250000|2021-09-29 15:44:10|9159|9149|9159|9149|9159|9149|9158|9148|10
1632930260000|2021-09-29 15:44:20|9158.8|9148.8|9156.8|9146.8|9158.8|9148.8|9156.8|9146.8|14
1632930270000|2021-09-29 15:44:30|9156.3|9146.3|9156.8|9146.8|9157|9147|9156.3|9146.3|4
1632930280000|2021-09-29 15:44:40|9157|9147|9153.5|9143.5|9157|9147|9152.8|9142.8|11
1632930290000|2021-09-29 15:44:50|9153|9143|9154.5|9144.5|9154.5|9144.5|9151.8|9141.8|13
1632930300000|2021-09-29 15:45:00|9156.5|9146.5|9157.8|9147.8|9158|9148|9156.5|9146.5|13
1632930310000|2021-09-29 15:45:10|9157|9147|9156.5|9146.5|9157.8|9147.8|9156|9146|11
1632930320000|2021-09-29 15:45:20|9155.8|9145.8|9158.8|9148.8|9159|9149|9155.8|9145.8|9
1632930330000|2021-09-29 15:45:30|9159|9149|9158.8|9148.8|9159|9149|9156.8|9146.8|6
1632930340000|2021-09-29 15:45:40|9158.5|9148.5|9157.5|9147.5|9159|9149|9157.5|9147.5|8
1632930350000|2021-09-29 15:45:50|9157.3|9147.3|9154|9144|9157.3|9147.3|9154|9144|10
1632930360000|2021-09-29 15:46:00|9155.3|9145.3|9155|9145|9156.8|9146.8|9154.3|9144.3|17
1632930370000|2021-09-29 15:46:10|9154.8|9144.8|9156.8|9146.8|9156.8|9146.8|9153|9143|21
1632930380000|2021-09-29 15:46:20|9157.5|9147.5|9157.5|9147.5|9157.5|9147.5|9156.5|9146.5|4
1632930390000|2021-09-29 15:46:30|9157|9147|9155.5|9145.5|9157|9147|9155.3|9145.3|6
1632930400000|2021-09-29 15:46:40|9156|9146|9155.3|9145.3|9156|9146|9155.3|9145.3|5
1632930410000|2021-09-29 15:46:50|9155.8|9145.8|9158.3|9148.3|9158.3|9148.3|9155.8|9145.8|11
1632930420000|2021-09-29 15:47:00|9158|9148|9158.8|9148.8|9158.8|9148.8|9157.8|9147.8|5
1632930430000|2021-09-29 15:47:10|9159.3|9149.3|9159|9149|9159.3|9149.3|9158.8|9148.8|5
1632930440000|2021-09-29 15:47:20|9157.3|9147.3|9157|9147|9157.3|9147.3|9156.5|9146.5|5
1632930450000|2021-09-29 15:47:30|9156.5|9146.5|9156.5|9146.5|9156.8|9146.8|9156.3|9146.3|5
1632930460000|2021-09-29 15:47:40|9156.8|9146.8|9158.3|9148.3|9158.5|9148.5|9156.5|9146.5|8
1632930470000|2021-09-29 15:47:50|9158|9148|9158.3|9148.3|9158.3|9148.3|9156.3|9146.3|9
1632930480000|2021-09-29 15:48:00|9158.1|9148.1|9157.8|9147.8|9159|9149|9157|9147|13
1632930490000|2021-09-29 15:48:10|9158.9|9148.9|9160.8|9150.8|9160.8|9150.8|9158|9148|10
1632930500000|2021-09-29 15:48:20|9161|9151|9162.5|9152.5|9163|9153|9160.8|9150.8|14
1632930510000|2021-09-29 15:48:30|9162.8|9152.8|9165|9155|9165.3|9155.3|9162.8|9152.8|9
1632930520000|2021-09-29 15:48:40|9164|9154|9165|9155|9165.5|9155.5|9163|9153|13
1632930530000|2021-09-29 15:48:50|9164.8|9154.8|9168|9158|9168.3|9158.3|9164.8|9154.8|9
1632930540000|2021-09-29 15:49:00|9168.3|9158.3|9169.5|9159.5|9169.5|9159.5|9168|9158|9
1632930550000|2021-09-29 15:49:10|9169.8|9159.8|9170.3|9160.3|9170.3|9160.3|9169.3|9159.3|8
1632930560000|2021-09-29 15:49:20|9170|9160|9167|9157|9170|9160|9166.8|9156.8|10
1632930570000|2021-09-29 15:49:30|9166.8|9156.8|9168.3|9158.3|9168.3|9158.3|9165.3|9155.3|5
1632930580000|2021-09-29 15:49:40|9168.5|9158.5|9171|9161|9171|9161|9168.5|9158.5|6
1632930590000|2021-09-29 15:49:50|9171.5|9161.5|9172.5|9162.5|9173|9163|9171.5|9161.5|13
1632930600000|2021-09-29 15:50:00|9172.3|9162.3|9177.3|9167.3|9177.3|9167.3|9172.3|9162.3|17
1632930610000|2021-09-29 15:50:10|9177|9167|9175.8|9165.8|9177.3|9167.3|9175.5|9165.5|8
1632930620000|2021-09-29 15:50:20|9175.5|9165.5|9175|9165|9175.8|9165.8|9174|9164|9
1632930630000|2021-09-29 15:50:30|9175.3|9165.3|9173.3|9163.3|9175.3|9165.3|9173.3|9163.3|8
1632930640000|2021-09-29 15:50:40|9173.8|9163.8|9175.5|9165.5|9175.5|9165.5|9172.3|9162.3|9
1632930650000|2021-09-29 15:50:50|9175.3|9165.3|9173.8|9163.8|9175.3|9165.3|9173.5|9163.5|7
1632930660000|2021-09-29 15:51:00|9173.5|9163.5|9173|9163|9174|9164|9172.8|9162.8|8
1632930670000|2021-09-29 15:51:10|9173.3|9163.3|9173.5|9163.5|9173.5|9163.5|9171|9161|10
1632930680000|2021-09-29 15:51:20|9173.3|9163.3|9173|9163|9173.5|9163.5|9173|9163|3
1632930690000|2021-09-29 15:51:30|9172.5|9162.5|9171.8|9161.8|9173|9163|9171.8|9161.8|5
1632930700000|2021-09-29 15:51:40|9172|9162|9172|9162|9172|9162|9172|9162|1
1632930710000|2021-09-29 15:51:50|9173|9163|9174.5|9164.5|9174.5|9164.5|9173|9163|4
1632930720000|2021-09-29 15:52:00|9174.8|9164.8|9176.8|9166.8|9176.8|9166.8|9174.8|9164.8|7
1632930730000|2021-09-29 15:52:10|9177|9167|9180.3|9170.3|9180.3|9170.3|9177|9167|16
1632930740000|2021-09-29 15:52:20|9180.5|9170.5|9182.3|9172.3|9183|9173|9180.3|9170.3|17
1632930750000|2021-09-29 15:52:30|9182|9172|9182|9172|9182.3|9172.3|9181.3|9171.3|13
1632930760000|2021-09-29 15:52:40|9182.3|9172.3|9183.8|9173.8|9185|9175|9181.8|9171.8|18
1632930770000|2021-09-29 15:52:50|9184|9174|9184.5|9174.5|9185.3|9175.3|9184|9174|5
1632930780000|2021-09-29 15:53:00|9184.3|9174.3|9184.8|9174.8|9184.8|9174.8|9183.3|9173.3|7
1632930790000|2021-09-29 15:53:10|9184.5|9174.5|9183.6|9173.6|9184.5|9174.5|9183.4|9173.4|3
1632930800000|2021-09-29 15:53:20|9183.4|9173.4|9183.8|9173.8|9183.8|9173.8|9183|9173|5
1632930810000|2021-09-29 15:53:30|9184|9174|9183|9173|9185.5|9175.5|9182.8|9172.8|12
1632930820000|2021-09-29 15:53:40|9183.3|9173.3|9182.5|9172.5|9183.8|9173.8|9182.3|9172.3|6
1632930830000|2021-09-29 15:53:50|9182.3|9172.3|9182.3|9172.3|9182.3|9172.3|9181.5|9171.5|6
1632930840000|2021-09-29 15:54:00|9182|9172|9179.3|9169.3|9182.8|9172.8|9179.3|9169.3|10
1632930850000|2021-09-29 15:54:10|9179.5|9169.5|9179.3|9169.3|9179.5|9169.5|9178.8|9168.8|6
1632930860000|2021-09-29 15:54:20|9179|9169|9179.5|9169.5|9179.5|9169.5|9178.8|9168.8|8
1632930870000|2021-09-29 15:54:30|9179|9169|9179.8|9169.8|9179.8|9169.8|9178.8|9168.8|5
1632930900000|2021-09-29 15:55:00|9180|9170|9183|9173|9183.3|9173.3|9179.8|9169.8|8
1632930910000|2021-09-29 15:55:10|9183.3|9173.3|9184|9174|9184|9174|9183.3|9173.3|3
1632930920000|2021-09-29 15:55:20|9184.3|9174.3|9182.5|9172.5|9184.3|9174.3|9182.5|9172.5|4
1632930930000|2021-09-29 15:55:30|9182.8|9172.8|9183.8|9173.8|9183.8|9173.8|9182.8|9172.8|5
1632930940000|2021-09-29 15:55:40|9184.3|9174.3|9183.8|9173.8|9185|9175|9183.8|9173.8|12
1632930950000|2021-09-29 15:55:50|9184|9174|9185.8|9175.8|9186.3|9176.3|9184|9174|11
1632930960000|2021-09-29 15:56:00|9185.5|9175.5|9183.8|9173.8|9185.5|9175.5|9183.5|9173.5|8
1632930970000|2021-09-29 15:56:10|9184.3|9174.3|9184|9174|9184.5|9174.5|9184|9174|7
1632930980000|2021-09-29 15:56:20|9184.3|9174.3|9183.3|9173.3|9184.3|9174.3|9183|9173|5
1632930990000|2021-09-29 15:56:30|9183.8|9173.8|9185.8|9175.8|9185.8|9175.8|9183.8|9173.8|5
1632931000000|2021-09-29 15:56:40|9186.3|9176.3|9188.8|9178.8|9188.8|9178.8|9186.3|9176.3|6
1632931010000|2021-09-29 15:56:50|9189.3|9179.3|9190.3|9180.3|9190.8|9180.8|9189|9179|8
1632931020000|2021-09-29 15:57:00|9190.5|9180.5|9190|9180|9190.8|9180.8|9190|9180|13
1632931030000|2021-09-29 15:57:10|9189.5|9179.5|9188.3|9178.3|9190.3|9180.3|9187.8|9177.8|15
1632931040000|2021-09-29 15:57:20|9188.5|9178.5|9188.3|9178.3|9188.5|9178.5|9188|9178|5
1632931050000|2021-09-29 15:57:30|9188|9178|9188|9178|9188|9178|9187.3|9177.3|11
1632931060000|2021-09-29 15:57:40|9187.8|9177.8|9187.5|9177.5|9188|9178|9187.5|9177.5|10
1632931070000|2021-09-29 15:57:50|9188|9178|9187.8|9177.8|9188.8|9178.8|9187|9177|10
1632931080000|2021-09-29 15:58:00|9188|9178|9188.1|9178.1|9188.3|9178.3|9187.6|9177.6|8
1632931090000|2021-09-29 15:58:10|9188|9178|9187.3|9177.3|9188|9178|9186.8|9176.8|8
1632931100000|2021-09-29 15:58:20|9188.3|9178.3|9188.9|9178.9|9188.9|9178.9|9188.3|9178.3|2
1632931110000|2021-09-29 15:58:30|9189|9179|9190|9180|9190|9180|9188.5|9178.5|16
1632931120000|2021-09-29 15:58:40|9189.8|9179.8|9191|9181|9192.3|9182.3|9189.8|9179.8|14
1632931130000|2021-09-29 15:58:50|9191.3|9181.3|9192.3|9182.3|9193.3|9183.3|9191.3|9181.3|11
1632931140000|2021-09-29 15:59:00|9192|9182|9191.3|9181.3|9192|9182|9191.3|9181.3|3
1632931150000|2021-09-29 15:59:10|9192|9182|9192.5|9182.5|9192.5|9182.5|9192|9182|3
1632931160000|2021-09-29 15:59:20|9193|9183|9193|9183|9193|9183|9193|9183|1
1632931170000|2021-09-29 15:59:30|9192.5|9182.5|9192.5|9182.5|9192.5|9182.5|9192.3|9182.3|3
1632931180000|2021-09-29 15:59:40|9193.8|9183.8|9192.8|9182.8|9193.8|9183.8|9192|9182|6
1632931190000|2021-09-29 15:59:50|9193|9183|9192.5|9182.5|9193|9183|9192.3|9182.3|9
1632931200000|2021-09-29 16:00:00|9192.8|9182.8|9188|9178|9192.8|9182.8|9188|9178|10
1632931210000|2021-09-29 16:00:10|9188.3|9178.3|9190|9180|9190|9180|9188.3|9178.3|5
1632931220000|2021-09-29 16:00:20|9190.8|9180.8|9190.8|9180.8|9191.3|9181.3|9190.8|9180.8|3
1632931230000|2021-09-29 16:00:30|9191.6|9181.6|9190.8|9180.8|9191.6|9181.6|9190.8|9180.8|3
1632931240000|2021-09-29 16:00:40|9190.3|9180.3|9188.5|9178.5|9190.3|9180.3|9188.5|9178.5|5
1632931250000|2021-09-29 16:00:50|9187.5|9177.5|9187.3|9177.3|9187.5|9177.5|9187.3|9177.3|2
1632931260000|2021-09-29 16:01:00|9187|9177|9187|9177|9187|9177|9187|9177|1
1632931270000|2021-09-29 16:01:10|9186.8|9176.8|9187|9177|9187.3|9177.3|9186.8|9176.8|3
1632931280000|2021-09-29 16:01:20|9186.8|9176.8|9187.3|9177.3|9188|9178|9186.5|9176.5|7
1632931290000|2021-09-29 16:01:30|9186.8|9176.8|9186|9176|9187.3|9177.3|9186|9176|10
1632931300000|2021-09-29 16:01:40|9186.5|9176.5|9185.8|9175.8|9186.8|9176.8|9185.5|9175.5|5
1632931310000|2021-09-29 16:01:50|9186|9176|9188|9178|9188|9178|9185.8|9175.8|10
1632931320000|2021-09-29 16:02:00|9187.3|9177.3|9186|9176|9187.3|9177.3|9185.8|9175.8|9
1632931330000|2021-09-29 16:02:10|9186.3|9176.3|9184|9174|9186.3|9176.3|9183.5|9173.5|12
1632931340000|2021-09-29 16:02:20|9184.3|9174.3|9185.5|9175.5|9185.5|9175.5|9183.5|9173.5|13
1632931350000|2021-09-29 16:02:30|9185.8|9175.8|9185.8|9175.8|9186.3|9176.3|9185.8|9175.8|7
1632931360000|2021-09-29 16:02:40|9185.5|9175.5|9185.5|9175.5|9185.5|9175.5|9185.5|9175.5|1
1632931370000|2021-09-29 16:02:50|9186|9176|9187.8|9177.8|9188.3|9178.3|9185.8|9175.8|10
1632931380000|2021-09-29 16:03:00|9187.3|9177.3|9188|9178|9188|9178|9187.3|9177.3|5
1632931390000|2021-09-29 16:03:10|9188.3|9178.3|9189.3|9179.3|9190|9180|9188.3|9178.3|9
1632931400000|2021-09-29 16:03:20|9189.5|9179.5|9190.3|9180.3|9190.3|9180.3|9189.5|9179.5|8
1632931410000|2021-09-29 16:03:30|9189.8|9179.8|9191.5|9181.5|9191.5|9181.5|9189.8|9179.8|10
1632931420000|2021-09-29 16:03:40|9191.8|9181.8|9193|9183|9193.5|9183.5|9191.5|9181.5|8
1632931430000|2021-09-29 16:03:50|9193.5|9183.5|9193|9183|9193.5|9183.5|9193|9183|4
1632931440000|2021-09-29 16:04:00|9192.8|9182.8|9196.3|9186.3|9196.3|9186.3|9192.8|9182.8|7
1632931450000|2021-09-29 16:04:10|9195.8|9185.8|9196|9186|9197|9187|9195|9185|15
1632931460000|2021-09-29 16:04:20|9195.8|9185.8|9196|9186|9196.3|9186.3|9195.8|9185.8|11
1632931470000|2021-09-29 16:04:30|9195.8|9185.8|9196.3|9186.3|9197|9187|9195.8|9185.8|8
1632931480000|2021-09-29 16:04:40|9196.5|9186.5|9196|9186|9196.8|9186.8|9196|9186|8
1632931490000|2021-09-29 16:04:50|9196.3|9186.3|9195.8|9185.8|9196.5|9186.5|9195.8|9185.8|9
1632931500000|2021-09-29 16:05:00|9195.5|9185.5|9194.5|9184.5|9195.5|9185.5|9194.5|9184.5|4
1632931510000|2021-09-29 16:05:10|9194.8|9184.8|9196|9186|9196|9186|9194.8|9184.8|6
1632931520000|2021-09-29 16:05:20|9195.5|9185.5|9194.8|9184.8|9195.8|9185.8|9194.8|9184.8|7
1632931530000|2021-09-29 16:05:30|9194|9184|9193.3|9183.3|9194|9184|9193.3|9183.3|4
1632931540000|2021-09-29 16:05:40|9193|9183|9193.3|9183.3|9193.3|9183.3|9192.8|9182.8|4
1632931550000|2021-09-29 16:05:50|9193.5|9183.5|9196.5|9186.5|9196.5|9186.5|9193.5|9183.5|7
1632931560000|2021-09-29 16:06:00|9196.8|9186.8|9197.5|9187.5|9197.5|9187.5|9196|9186|11
1632931580000|2021-09-29 16:06:20|9198|9188|9197.5|9187.5|9198|9188|9197.3|9187.3|3
1632931590000|2021-09-29 16:06:30|9197.3|9187.3|9197.3|9187.3|9197.3|9187.3|9197.3|9187.3|1
1632931600000|2021-09-29 16:06:40|9196.8|9186.8|9196.3|9186.3|9196.8|9186.8|9196.3|9186.3|2
1632931620000|2021-09-29 16:07:00|9196.5|9186.5|9195.8|9185.8|9196.5|9186.5|9195.8|9185.8|2
1632931630000|2021-09-29 16:07:10|9196|9186|9194|9184|9196|9186|9194|9184|7
1632931640000|2021-09-29 16:07:20|9193|9183|9192.5|9182.5|9193|9183|9192.5|9182.5|2
1632931650000|2021-09-29 16:07:30|9192.8|9182.8|9193.8|9183.8|9193.8|9183.8|9192.5|9182.5|8
1632931660000|2021-09-29 16:07:40|9194|9184|9194|9184|9194|9184|9194|9184|1
1632931670000|2021-09-29 16:07:50|9194.3|9184.3|9194.3|9184.3|9194.3|9184.3|9194|9184|3
1632931680000|2021-09-29 16:08:00|9194.5|9184.5|9194.5|9184.5|9194.5|9184.5|9194.3|9184.3|3
1632931700000|2021-09-29 16:08:20|9194|9184|9194.3|9184.3|9194.3|9184.3|9193.8|9183.8|3
1632931710000|2021-09-29 16:08:30|9194.5|9184.5|9195|9185|9195|9185|9194.3|9184.3|9
1632931720000|2021-09-29 16:08:40|9195.3|9185.3|9193.8|9183.8|9195.3|9185.3|9193.8|9183.8|3
1632931730000|2021-09-29 16:08:50|9193|9183|9193.8|9183.8|9193.8|9183.8|9193|9183|5
1632931740000|2021-09-29 16:09:00|9193.3|9183.3|9193|9183|9193.8|9183.8|9193|9183|5
1632931750000|2021-09-29 16:09:10|9192.5|9182.5|9191.5|9181.5|9192.5|9182.5|9191.5|9181.5|4
1632931760000|2021-09-29 16:09:20|9191.3|9181.3|9190.8|9180.8|9191.5|9181.5|9190|9180|9
1632931770000|2021-09-29 16:09:30|9190.3|9180.3|9190.3|9180.3|9191|9181|9190|9180|6
1632931780000|2021-09-29 16:09:40|9190.5|9180.5|9188.8|9178.8|9190.5|9180.5|9188.5|9178.5|10
1632931790000|2021-09-29 16:09:50|9188.5|9178.5|9186|9176|9188.8|9178.8|9186|9176|13
1632931800000|2021-09-29 16:10:00|9186.3|9176.3|9188|9178|9188|9178|9186.3|9176.3|6
1632931810000|2021-09-29 16:10:10|9188.3|9178.3|9188.3|9178.3|9188.3|9178.3|9188.3|9178.3|1
1632931820000|2021-09-29 16:10:20|9187.8|9177.8|9187.8|9177.8|9188|9178|9187.8|9177.8|5
1632931830000|2021-09-29 16:10:30|9187|9177|9187|9177|9187|9177|9187|9177|1
1632931850000|2021-09-29 16:10:50|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|1
1632931860000|2021-09-29 16:11:00|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|1
1632931870000|2021-09-29 16:11:10|9185.3|9175.3|9185|9175|9186|9176|9185|9175|9
1632931880000|2021-09-29 16:11:20|9185.3|9175.3|9182.1|9172.1|9185.3|9175.3|9181.9|9171.9|5
1632931890000|2021-09-29 16:11:30|9181.9|9171.9|9181.9|9171.9|9181.9|9171.9|9181.9|9171.9|1
1632931900000|2021-09-29 16:11:40|9183|9173|9183|9173|9183.3|9173.3|9183|9173|3
1632931910000|2021-09-29 16:11:50|9182.8|9172.8|9181.5|9171.5|9182.8|9172.8|9181.5|9171.5|4
1632931920000|2021-09-29 16:12:00|9181.8|9171.8|9182|9172|9182|9172|9181.8|9171.8|2
1632931930000|2021-09-29 16:12:10|9181.3|9171.3|9181.5|9171.5|9181.8|9171.8|9181.3|9171.3|9
1632931940000|2021-09-29 16:12:20|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|1
1632931950000|2021-09-29 16:12:30|9180.5|9170.5|9180|9170|9180.5|9170.5|9180|9170|2
1632931960000|2021-09-29 16:12:40|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|1
1632931970000|2021-09-29 16:12:50|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|1
1632931980000|2021-09-29 16:13:00|9181.8|9171.8|9185.9|9175.9|9186|9176|9181.8|9171.8|4
1632931990000|2021-09-29 16:13:10|9186|9176|9186.5|9176.5|9186.6|9176.6|9186|9176|3
1632932000000|2021-09-29 16:13:20|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|1
1632932010000|2021-09-29 16:13:30|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|1
1632932020000|2021-09-29 16:13:40|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|1
1632932030000|2021-09-29 16:13:50|9186.8|9176.8|9187.3|9177.3|9187.5|9177.5|9186.5|9176.5|7
1632932040000|2021-09-29 16:14:00|9187.5|9177.5|9187.3|9177.3|9187.5|9177.5|9187.3|9177.3|2
1632932050000|2021-09-29 16:14:10|9187.5|9177.5|9187.3|9177.3|9187.5|9177.5|9187.3|9177.3|4
1632932060000|2021-09-29 16:14:20|9187.8|9177.8|9188.3|9178.3|9188.3|9178.3|9187.8|9177.8|5
1632932080000|2021-09-29 16:14:40|9188.8|9178.8|9188.8|9178.8|9188.8|9178.8|9188.8|9178.8|1
1632932090000|2021-09-29 16:14:50|9188.5|9178.5|9188.5|9178.5|9188.5|9178.5|9188.5|9178.5|1
1632932100000|2021-09-29 16:15:00|9188.3|9178.3|9187.5|9177.5|9188.3|9178.3|9187.5|9177.5|3
1632932120000|2021-09-29 16:15:20|9188.9|9178.9|9190|9180|9190|9180|9188.9|9178.9|4
1632932130000|2021-09-29 16:15:30|9190.3|9180.3|9190.8|9180.8|9190.8|9180.8|9190.3|9180.3|3
1632932140000|2021-09-29 16:15:40|9191|9181|9192.8|9182.8|9193|9183|9191|9181|7
1632932150000|2021-09-29 16:15:50|9193|9183|9193|9183|9193|9183|9192.8|9182.8|3
1632932160000|2021-09-29 16:16:00|9192.8|9182.8|9194|9184|9194|9184|9192.8|9182.8|4
1632932170000|2021-09-29 16:16:10|9193.6|9183.6|9193.1|9183.1|9193.6|9183.6|9193.1|9183.1|3
1632932180000|2021-09-29 16:16:20|9192.8|9182.8|9191.5|9181.5|9192.8|9182.8|9191.3|9181.3|9
1632932190000|2021-09-29 16:16:30|9191.3|9181.3|9191.3|9181.3|9191.5|9181.5|9190.8|9180.8|8
1632932200000|2021-09-29 16:16:40|9191.5|9181.5|9192|9182|9192.5|9182.5|9191.5|9181.5|6
1632932210000|2021-09-29 16:16:50|9191.8|9181.8|9192|9182|9192|9182|9191.8|9181.8|2
1632932220000|2021-09-29 16:17:00|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|1
1632932230000|2021-09-29 16:17:10|9191.5|9181.5|9191.5|9181.5|9191.5|9181.5|9191.5|9181.5|1
1632932240000|2021-09-29 16:17:20|9191.3|9181.3|9190.5|9180.5|9191.5|9181.5|9190.5|9180.5|6
1632932250000|2021-09-29 16:17:30|9190.3|9180.3|9189.8|9179.8|9190.3|9180.3|9189.8|9179.8|6
1632932260000|2021-09-29 16:17:40|9190|9180|9191|9181|9191|9181|9189.3|9179.3|15
1632932280000|2021-09-29 16:18:00|9190.8|9180.8|9189.5|9179.5|9190.8|9180.8|9189.5|9179.5|6
1632932290000|2021-09-29 16:18:10|9189.3|9179.3|9188.8|9178.8|9189.3|9179.3|9188.8|9178.8|2
1632932300000|2021-09-29 16:18:20|9188.5|9178.5|9188.8|9178.8|9188.8|9178.8|9187.8|9177.8|6
1632932310000|2021-09-29 16:18:30|9188|9178|9187|9177|9188.3|9178.3|9187|9177|10
1632932320000|2021-09-29 16:18:40|9186.3|9176.3|9187.3|9177.3|9187.3|9177.3|9186.3|9176.3|4
1632932330000|2021-09-29 16:18:50|9187|9177|9187|9177|9187.3|9177.3|9187|9177|11
1632932340000|2021-09-29 16:19:00|9187.3|9177.3|9187.3|9177.3|9187.5|9177.5|9187|9177|5
1632932360000|2021-09-29 16:19:20|9187|9177|9187.8|9177.8|9187.8|9177.8|9187|9177|3
1632932370000|2021-09-29 16:19:30|9188|9178|9188|9178|9188|9178|9188|9178|1
1632932380000|2021-09-29 16:19:40|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|1
1632932400000|2021-09-29 16:20:00|9187.5|9177.5|9187.5|9177.5|9187.5|9177.5|9187|9177|3
1632932410000|2021-09-29 16:20:10|9187.3|9177.3|9187|9177|9187.3|9177.3|9187|9177|2
1632932420000|2021-09-29 16:20:20|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|1
1632932440000|2021-09-29 16:20:40|9187|9177|9187|9177|9187|9177|9186.5|9176.5|3
1632932450000|2021-09-29 16:20:50|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|1
1632932460000|2021-09-29 16:21:00|9187.5|9177.5|9187.8|9177.8|9187.8|9177.8|9187.5|9177.5|12
1632932470000|2021-09-29 16:21:10|9187.5|9177.5|9187.8|9177.8|9187.8|9177.8|9187.5|9177.5|4
1632932480000|2021-09-29 16:21:20|9187.5|9177.5|9187.5|9177.5|9187.8|9177.8|9187.3|9177.3|9
1632932490000|2021-09-29 16:21:30|9187.8|9177.8|9187.5|9177.5|9188|9178|9187.5|9177.5|4
1632932500000|2021-09-29 16:21:40|9187.3|9177.3|9186.5|9176.5|9187.5|9177.5|9186.5|9176.5|7
1632932510000|2021-09-29 16:21:50|9186.8|9176.8|9187.3|9177.3|9188.3|9178.3|9186.8|9176.8|3
1632932520000|2021-09-29 16:22:00|9187.1|9177.1|9187.8|9177.8|9187.8|9177.8|9187.1|9177.1|4
1632932540000|2021-09-29 16:22:20|9187.5|9177.5|9187.8|9177.8|9187.8|9177.8|9187.5|9177.5|2
1632932550000|2021-09-29 16:22:30|9187.5|9177.5|9187.5|9177.5|9187.8|9177.8|9187.5|9177.5|3
1632932560000|2021-09-29 16:22:40|9187.3|9177.3|9187|9177|9187.3|9177.3|9187|9177|6
1632932570000|2021-09-29 16:22:50|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|1
1632932590000|2021-09-29 16:23:10|9187|9177|9186.8|9176.8|9187|9177|9186.8|9176.8|2
1632932610000|2021-09-29 16:23:30|9185.8|9175.8|9184.9|9174.9|9185.8|9175.8|9184.9|9174.9|2
1632932620000|2021-09-29 16:23:40|9185.4|9175.4|9184.9|9174.9|9185.4|9175.4|9184.9|9174.9|4
1632932630000|2021-09-29 16:23:50|9184.8|9174.8|9184.3|9174.3|9184.8|9174.8|9184|9174|3
1632932650000|2021-09-29 16:24:10|9183.8|9173.8|9184.3|9174.3|9184.5|9174.5|9183.8|9173.8|6
1632932670000|2021-09-29 16:24:30|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|1
1632932690000|2021-09-29 16:24:50|9184.3|9174.3|9184.3|9174.3|9184.3|9174.3|9184.3|9174.3|1
1632932700000|2021-09-29 16:25:00|9184|9174|9181.5|9171.5|9184|9174|9181.5|9171.5|4
1632932720000|2021-09-29 16:25:20|9181.8|9171.8|9182|9172|9182|9172|9181.8|9171.8|2
1632932730000|2021-09-29 16:25:30|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|1
1632932760000|2021-09-29 16:26:00|9182|9172|9183|9173|9183|9173|9182|9172|3
1632932770000|2021-09-29 16:26:10|9182.3|9172.3|9182|9172|9183|9173|9182|9172|7
1632932790000|2021-09-29 16:26:30|9181.8|9171.8|9179.8|9169.8|9181.8|9171.8|9179.8|9169.8|5
1632932800000|2021-09-29 16:26:40|9180|9170|9178.8|9168.8|9180|9170|9178.8|9168.8|4
1632932810000|2021-09-29 16:26:50|9178.5|9168.5|9175.3|9165.3|9178.5|9168.5|9173.8|9163.8|12
1632932820000|2021-09-29 16:27:00|9175.5|9165.5|9176.3|9166.3|9176.3|9166.3|9175.5|9165.5|4
1632932830000|2021-09-29 16:27:10|9176|9166|9176.8|9166.8|9176.8|9166.8|9176|9166|3
1632932840000|2021-09-29 16:27:20|9177|9167|9178.5|9168.5|9178.5|9168.5|9177|9167|7
1632932850000|2021-09-29 16:27:30|9178.8|9168.8|9179|9169|9179|9169|9178.8|9168.8|2
1632932870000|2021-09-29 16:27:50|9179.3|9169.3|9179.3|9169.3|9179.3|9169.3|9179.3|9169.3|1
1632932880000|2021-09-29 16:28:00|9179.5|9169.5|9182.3|9172.3|9182.3|9172.3|9179.5|9169.5|8
1632932890000|2021-09-29 16:28:10|9181.5|9171.5|9181.5|9171.5|9181.5|9171.5|9181.5|9171.5|1
1632932900000|2021-09-29 16:28:20|9182.5|9172.5|9182.5|9172.5|9183.5|9173.5|9182.5|9172.5|6
1632932910000|2021-09-29 16:28:30|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|9183.3|9173.3|3
1632932920000|2021-09-29 16:28:40|9183.8|9173.8|9184.5|9174.5|9184.5|9174.5|9183.8|9173.8|3
1632932930000|2021-09-29 16:28:50|9184|9174|9183.8|9173.8|9184|9174|9183.8|9173.8|2
1632932940000|2021-09-29 16:29:00|9183.5|9173.5|9183.5|9173.5|9183.8|9173.8|9183.5|9173.5|3
1632932950000|2021-09-29 16:29:10|9183|9173|9182.5|9172.5|9183|9173|9182.5|9172.5|3
1632932960000|2021-09-29 16:29:20|9182.8|9172.8|9183.8|9173.8|9184|9174|9182.8|9172.8|4
1632932970000|2021-09-29 16:29:30|9183|9173|9182|9172|9183|9173|9182|9172|2
1632932980000|2021-09-29 16:29:40|9182.3|9172.3|9180.5|9170.5|9182.3|9172.3|9179.8|9169.8|8
1632932990000|2021-09-29 16:29:50|9181.3|9171.3|9180.3|9170.3|9181.3|9171.3|9180.3|9170.3|6
1632933000000|2021-09-29 16:30:00|9180|9170|9182.5|9172.5|9182.8|9172.8|9180|9170|10
1632933010000|2021-09-29 16:30:10|9182|9172|9182.8|9172.8|9182.8|9172.8|9181.8|9171.8|5
1632933020000|2021-09-29 16:30:20|9184|9174|9184.5|9174.5|9184.5|9174.5|9184|9174|3
1632933030000|2021-09-29 16:30:30|9184.8|9174.8|9185|9175|9186|9176|9184.8|9174.8|9
1632933040000|2021-09-29 16:30:40|9186|9176|9186.3|9176.3|9186.3|9176.3|9185.8|9175.8|4
1632933050000|2021-09-29 16:30:50|9186.5|9176.5|9186.3|9176.3|9186.5|9176.5|9186.3|9176.3|2
1632933070000|2021-09-29 16:31:10|9186.5|9176.5|9187|9177|9187|9177|9186.5|9176.5|2
1632933080000|2021-09-29 16:31:20|9186.8|9176.8|9186.3|9176.3|9186.8|9176.8|9186.3|9176.3|2
1632933090000|2021-09-29 16:31:30|9186.5|9176.5|9187|9177|9187|9177|9186.5|9176.5|2
1632933100000|2021-09-29 16:31:40|9186.5|9176.5|9185.8|9175.8|9186.8|9176.8|9185.8|9175.8|4
1632933110000|2021-09-29 16:31:50|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|1
1632933120000|2021-09-29 16:32:00|9185.8|9175.8|9184.3|9174.3|9185.8|9175.8|9184.3|9174.3|2
1632933130000|2021-09-29 16:32:10|9183.8|9173.8|9183.8|9173.8|9184.3|9174.3|9183.8|9173.8|3
1632933140000|2021-09-29 16:32:20|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|1
1632933150000|2021-09-29 16:32:30|9184.3|9174.3|9182.8|9172.8|9184.3|9174.3|9181.8|9171.8|4
1632933160000|2021-09-29 16:32:40|9182.3|9172.3|9182.8|9172.8|9182.8|9172.8|9182.3|9172.3|2
1632933180000|2021-09-29 16:33:00|9182.3|9172.3|9180.8|9170.8|9182.3|9172.3|9180.8|9170.8|6
1632933190000|2021-09-29 16:33:10|9180.5|9170.5|9179|9169|9180.5|9170.5|9178.9|9168.9|7
1632933200000|2021-09-29 16:33:20|9179.3|9169.3|9180.8|9170.8|9180.8|9170.8|9179.3|9169.3|6
1632933210000|2021-09-29 16:33:30|9180.5|9170.5|9180.8|9170.8|9180.8|9170.8|9180.5|9170.5|2
1632933220000|2021-09-29 16:33:40|9181.5|9171.5|9181.3|9171.3|9181.5|9171.5|9181.3|9171.3|2
1632933230000|2021-09-29 16:33:50|9181.8|9171.8|9182.3|9172.3|9182.3|9172.3|9181.8|9171.8|3
1632933240000|2021-09-29 16:34:00|9182.5|9172.5|9182|9172|9182.5|9172.5|9181.5|9171.5|10
1632933250000|2021-09-29 16:34:10|9182.3|9172.3|9180|9170|9182.3|9172.3|9180|9170|6
1632933260000|2021-09-29 16:34:20|9180.3|9170.3|9180.5|9170.5|9181|9171|9180.3|9170.3|4
1632933270000|2021-09-29 16:34:30|9180.8|9170.8|9179.8|9169.8|9180.8|9170.8|9179.8|9169.8|4
1632933280000|2021-09-29 16:34:40|9179.5|9169.5|9179|9169|9179.5|9169.5|9179|9169|2
1632933300000|2021-09-29 16:35:00|9179.5|9169.5|9178.8|9168.8|9179.5|9169.5|9178.5|9168.5|6
1632933310000|2021-09-29 16:35:10|9179|9169|9179.5|9169.5|9179.5|9169.5|9179|9169|2
1632933320000|2021-09-29 16:35:20|9179.3|9169.3|9179.5|9169.5|9179.8|9169.8|9178.5|9168.5|6
1632933330000|2021-09-29 16:35:30|9179.8|9169.8|9179|9169|9181|9171|9179|9169|11
1632933340000|2021-09-29 16:35:40|9178.8|9168.8|9179.5|9169.5|9179.5|9169.5|9178.5|9168.5|3
1632933360000|2021-09-29 16:36:00|9179.8|9169.8|9179|9169|9179.8|9169.8|9179|9169|3
1632933370000|2021-09-29 16:36:10|9179.3|9169.3|9180.5|9170.5|9180.5|9170.5|9179.3|9169.3|3
1632933390000|2021-09-29 16:36:30|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|1
1632933400000|2021-09-29 16:36:40|9180.5|9170.5|9180.5|9170.5|9180.5|9170.5|9180.5|9170.5|1
1632933410000|2021-09-29 16:36:50|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|1
1632933420000|2021-09-29 16:37:00|9180.5|9170.5|9180.3|9170.3|9180.5|9170.5|9180.3|9170.3|2
1632933440000|2021-09-29 16:37:20|9180.5|9170.5|9181.5|9171.5|9181.5|9171.5|9180.5|9170.5|4
1632933450000|2021-09-29 16:37:30|9182.3|9172.3|9182|9172|9182.3|9172.3|9182|9172|2
1632933460000|2021-09-29 16:37:40|9182.3|9172.3|9183.5|9173.5|9183.5|9173.5|9182.3|9172.3|4
1632933480000|2021-09-29 16:38:00|9183.8|9173.8|9185.3|9175.3|9185.3|9175.3|9183.8|9173.8|6
1632933490000|2021-09-29 16:38:10|9185|9175|9185.4|9175.4|9185.5|9175.5|9184.8|9174.8|7
1632933500000|2021-09-29 16:38:20|9185.8|9175.8|9185.5|9175.5|9185.8|9175.8|9185.5|9175.5|2
1632933530000|2021-09-29 16:38:50|9185.3|9175.3|9182.8|9172.8|9185.3|9175.3|9182.8|9172.8|7
1632933540000|2021-09-29 16:39:00|9182.5|9172.5|9182.5|9172.5|9182.5|9172.5|9182|9172|3
1632933550000|2021-09-29 16:39:10|9182.8|9172.8|9183.8|9173.8|9183.8|9173.8|9182.8|9172.8|2
1632933570000|2021-09-29 16:39:30|9183.5|9173.5|9182|9172|9183.5|9173.5|9182|9172|6
1632933580000|2021-09-29 16:39:40|9182.3|9172.3|9182.8|9172.8|9182.8|9172.8|9182.3|9172.3|2
1632933590000|2021-09-29 16:39:50|9182.5|9172.5|9182.3|9172.3|9182.5|9172.5|9182.3|9172.3|2
1632933600000|2021-09-29 16:40:00|9182|9172|9180.8|9170.8|9182|9172|9180.8|9170.8|2
1632933610000|2021-09-29 16:40:10|9180.3|9170.3|9180.5|9170.5|9180.5|9170.5|9180.3|9170.3|2
1632933620000|2021-09-29 16:40:20|9180|9170|9178.8|9168.8|9180|9170|9178.8|9168.8|3
1632933630000|2021-09-29 16:40:30|9179|9169|9179.3|9169.3|9179.3|9169.3|9179|9169|2
1632933640000|2021-09-29 16:40:40|9179.5|9169.5|9179.5|9169.5|9179.5|9169.5|9179.5|9169.5|1
1632933650000|2021-09-29 16:40:50|9179.3|9169.3|9179.8|9169.8|9179.8|9169.8|9179.3|9169.3|7
1632933660000|2021-09-29 16:41:00|9179.5|9169.5|9179.8|9169.8|9179.8|9169.8|9179.5|9169.5|2
1632933670000|2021-09-29 16:41:10|9179.5|9169.5|9179|9169|9179.5|9169.5|9179|9169|3
1632933690000|2021-09-29 16:41:30|9178.8|9168.8|9178.5|9168.5|9178.8|9168.8|9178|9168|4
1632933700000|2021-09-29 16:41:40|9179|9169|9180.3|9170.3|9180.3|9170.3|9179|9169|4
1632933710000|2021-09-29 16:41:50|9180.5|9170.5|9185|9175|9185|9175|9180.5|9170.5|9
1632933720000|2021-09-29 16:42:00|9185.3|9175.3|9184.8|9174.8|9185.8|9175.8|9184.8|9174.8|4
1632933730000|2021-09-29 16:42:10|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|1
1632933740000|2021-09-29 16:42:20|9184.8|9174.8|9186|9176|9186|9176|9184.8|9174.8|2
1632933750000|2021-09-29 16:42:30|9185.8|9175.8|9186.3|9176.3|9186.3|9176.3|9185.8|9175.8|3
1632933760000|2021-09-29 16:42:40|9186|9176|9184.5|9174.5|9186|9176|9184.5|9174.5|5
1632933770000|2021-09-29 16:42:50|9184.3|9174.3|9185.3|9175.3|9185.3|9175.3|9183.8|9173.8|8
1632933780000|2021-09-29 16:43:00|9185|9175|9185.3|9175.3|9185.3|9175.3|9185|9175|4
1632933790000|2021-09-29 16:43:10|9185|9175|9184.5|9174.5|9185|9175|9183|9173|5
1632933800000|2021-09-29 16:43:20|9184.3|9174.3|9184|9174|9184.3|9174.3|9183.3|9173.3|8
1632933810000|2021-09-29 16:43:30|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|1
1632933820000|2021-09-29 16:43:40|9183.5|9173.5|9183.3|9173.3|9183.5|9173.5|9182.8|9172.8|6
1632933840000|2021-09-29 16:44:00|9182.8|9172.8|9183|9173|9183|9173|9182.8|9172.8|2
1632933850000|2021-09-29 16:44:10|9182.8|9172.8|9181|9171|9182.8|9172.8|9181|9171|4
1632933870000|2021-09-29 16:44:30|9181.3|9171.3|9181.5|9171.5|9181.8|9171.8|9181.3|9171.3|3
1632933880000|2021-09-29 16:44:40|9181.8|9171.8|9183|9173|9183|9173|9181.5|9171.5|6
1632933890000|2021-09-29 16:44:50|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|1
1632933900000|2021-09-29 16:45:00|9182.5|9172.5|9182.3|9172.3|9182.5|9172.5|9182.3|9172.3|2
1632933920000|2021-09-29 16:45:20|9182.5|9172.5|9182.8|9172.8|9183|9173|9182.5|9172.5|5
1632933930000|2021-09-29 16:45:30|9183|9173|9187|9177|9187|9177|9183|9173|8
1632933940000|2021-09-29 16:45:40|9186.8|9176.8|9183.8|9173.8|9187.3|9177.3|9183.8|9173.8|11
1632933950000|2021-09-29 16:45:50|9184|9174|9185|9175|9185|9175|9184|9174|3
1632933960000|2021-09-29 16:46:00|9185.5|9175.5|9185.5|9175.5|9187.3|9177.3|9185.5|9175.5|5
1632933970000|2021-09-29 16:46:10|9185.3|9175.3|9185|9175|9185.3|9175.3|9184.3|9174.3|8
1632933980000|2021-09-29 16:46:20|9185.3|9175.3|9185|9175|9185.3|9175.3|9185|9175|2
1632934010000|2021-09-29 16:46:50|9184.5|9174.5|9185.5|9175.5|9185.5|9175.5|9184.5|9174.5|4
1632934020000|2021-09-29 16:47:00|9186.3|9176.3|9187.8|9177.8|9188|9178|9186.3|9176.3|5
1632934030000|2021-09-29 16:47:10|9187.5|9177.5|9186|9176|9187.5|9177.5|9186|9176|5
1632934040000|2021-09-29 16:47:20|9186.3|9176.3|9187.8|9177.8|9187.8|9177.8|9186.3|9176.3|6
1632934050000|2021-09-29 16:47:30|9188|9178|9188|9178|9188|9178|9188|9178|1
1632934060000|2021-09-29 16:47:40|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|1
1632934080000|2021-09-29 16:48:00|9187.3|9177.3|9186|9176|9187.3|9177.3|9186|9176|6
1632934090000|2021-09-29 16:48:10|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|9185.3|9175.3|3
1632934100000|2021-09-29 16:48:20|9185.5|9175.5|9184.8|9174.8|9185.5|9175.5|9184.8|9174.8|3
1632934130000|2021-09-29 16:48:50|9185|9175|9186|9176|9186|9176|9185|9175|4
1632934140000|2021-09-29 16:49:00|9186.3|9176.3|9185.8|9175.8|9186.8|9176.8|9185.5|9175.5|6
1632934170000|2021-09-29 16:49:30|9185.5|9175.5|9185.5|9175.5|9185.5|9175.5|9185.3|9175.3|3
1632934180000|2021-09-29 16:49:40|9185.8|9175.8|9186.3|9176.3|9186.3|9176.3|9185.8|9175.8|2
1632934190000|2021-09-29 16:49:50|9186|9176|9185.3|9175.3|9186|9176|9185.3|9175.3|3
1632934200000|2021-09-29 16:50:00|9185.5|9175.5|9185.8|9175.8|9186.3|9176.3|9185.5|9175.5|5
1632934210000|2021-09-29 16:50:10|9185.5|9175.5|9184.8|9174.8|9185.8|9175.8|9184.5|9174.5|6
1632934220000|2021-09-29 16:50:20|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|1
1632934230000|2021-09-29 16:50:30|9184.8|9174.8|9185.5|9175.5|9186|9176|9184.8|9174.8|6
1632934240000|2021-09-29 16:50:40|9185.3|9175.3|9185.3|9175.3|9185.3|9175.3|9185|9175|3
1632934250000|2021-09-29 16:50:50|9185|9175|9185|9175|9185.5|9175.5|9185|9175|7
1632934260000|2021-09-29 16:51:00|9184.5|9174.5|9184.3|9174.3|9184.5|9174.5|9184.3|9174.3|2
1632934270000|2021-09-29 16:51:10|9183|9173|9181.3|9171.3|9183.1|9173.1|9180.3|9170.3|12
1632934280000|2021-09-29 16:51:20|9181|9171|9181.5|9171.5|9181.8|9171.8|9181|9171|6
1632934290000|2021-09-29 16:51:30|9181.8|9171.8|9182|9172|9182|9172|9181.8|9171.8|2
1632934300000|2021-09-29 16:51:40|9183|9173|9185.3|9175.3|9185.5|9175.5|9183|9173|8
1632934310000|2021-09-29 16:51:50|9185.5|9175.5|9185.5|9175.5|9185.8|9175.8|9185.5|9175.5|5
1632934340000|2021-09-29 16:52:20|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|1
1632934350000|2021-09-29 16:52:30|9186|9176|9186.3|9176.3|9186.3|9176.3|9186|9176|2
1632934360000|2021-09-29 16:52:40|9186|9176|9186|9176|9186|9176|9186|9176|1
1632934370000|2021-09-29 16:52:50|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|1
1632934380000|2021-09-29 16:53:00|9186|9176|9186|9176|9186.3|9176.3|9185.8|9175.8|5
1632934390000|2021-09-29 16:53:10|9185.8|9175.8|9184.8|9174.8|9185.8|9175.8|9184.8|9174.8|2
1632934410000|2021-09-29 16:53:30|9184.5|9174.5|9183.3|9173.3|9184.5|9174.5|9183.3|9173.3|2
1632934420000|2021-09-29 16:53:40|9183|9173|9183|9173|9183|9173|9183|9173|1
1632934430000|2021-09-29 16:53:50|9182.8|9172.8|9183|9173|9183|9173|9182.8|9172.8|2
1632934440000|2021-09-29 16:54:00|9183.3|9173.3|9181.8|9171.8|9183.3|9173.3|9181.8|9171.8|6
1632934450000|2021-09-29 16:54:10|9181.5|9171.5|9182.1|9172.1|9183|9173|9181.5|9171.5|6
1632934460000|2021-09-29 16:54:20|9181.6|9171.6|9181.5|9171.5|9182.5|9172.5|9181.5|9171.5|3
1632934470000|2021-09-29 16:54:30|9182.8|9172.8|9182.5|9172.5|9182.8|9172.8|9181.5|9171.5|6
1632934490000|2021-09-29 16:54:50|9182.3|9172.3|9182|9172|9183.3|9173.3|9182|9172|5
1632934500000|2021-09-29 16:55:00|9183.3|9173.3|9182.1|9172.1|9183.3|9173.3|9182|9172|4
1632934510000|2021-09-29 16:55:10|9181.6|9171.6|9181.9|9171.9|9182.4|9172.4|9181.6|9171.6|3
1632934530000|2021-09-29 16:55:30|9182.1|9172.1|9181.6|9171.6|9182.1|9172.1|9181.6|9171.6|2
1632934550000|2021-09-29 16:55:50|9182.6|9172.6|9181.6|9171.6|9182.6|9172.6|9181.6|9171.6|6
1632934560000|2021-09-29 16:56:00|9182.9|9172.9|9183.9|9173.9|9183.9|9173.9|9182.4|9172.4|6
1632934570000|2021-09-29 16:56:10|9184.9|9174.9|9183.9|9173.9|9184.9|9174.9|9183.6|9173.6|4
1632934580000|2021-09-29 16:56:20|9183.6|9173.6|9183.6|9173.6|9183.6|9173.6|9183.6|9173.6|1
1632934590000|2021-09-29 16:56:30|9183.4|9173.4|9182.4|9172.4|9183.4|9173.4|9182.4|9172.4|4
1632934600000|2021-09-29 16:56:40|9182.1|9172.1|9182.1|9172.1|9182.1|9172.1|9182.1|9172.1|1
1632934610000|2021-09-29 16:56:50|9182.4|9172.4|9183.6|9173.6|9183.9|9173.9|9182.4|9172.4|4
1632934620000|2021-09-29 16:57:00|9184.1|9174.1|9184.9|9174.9|9184.9|9174.9|9183.9|9173.9|6
1632934630000|2021-09-29 16:57:10|9184.4|9174.4|9184.6|9174.6|9184.6|9174.6|9184.1|9174.1|8
1632934640000|2021-09-29 16:57:20|9184.9|9174.9|9184.4|9174.4|9185.4|9175.4|9184.4|9174.4|19
1632934650000|2021-09-29 16:57:30|9184.6|9174.6|9184.4|9174.4|9185.1|9175.1|9184.1|9174.1|7
1632934660000|2021-09-29 16:57:40|9183.9|9173.9|9182.9|9172.9|9184.9|9174.9|9182.9|9172.9|13
1632934670000|2021-09-29 16:57:50|9183.4|9173.4|9181.6|9171.6|9183.4|9173.4|9181.6|9171.6|12
1632934680000|2021-09-29 16:58:00|9182.1|9172.1|9182.9|9172.9|9183.9|9173.9|9181.6|9171.6|10
1632934690000|2021-09-29 16:58:10|9182.6|9172.6|9184.4|9174.4|9185.1|9175.1|9182.4|9172.4|11
1632934700000|2021-09-29 16:58:20|9185.4|9175.4|9185.1|9175.1|9185.4|9175.4|9184.9|9174.9|8
1632934710000|2021-09-29 16:58:30|9185.4|9175.4|9185.6|9175.6|9185.6|9175.6|9185.4|9175.4|4
1632934720000|2021-09-29 16:58:40|9185.9|9175.9|9187.1|9177.1|9187.6|9177.6|9185.9|9175.9|5
1632934730000|2021-09-29 16:58:50|9186.6|9176.6|9185.4|9175.4|9186.6|9176.6|9185.4|9175.4|9
1632934740000|2021-09-29 16:59:00|9185.9|9175.9|9183.4|9173.4|9185.9|9175.9|9183.1|9173.1|18
1632934750000|2021-09-29 16:59:10|9183.1|9173.1|9183.9|9173.9|9183.9|9173.9|9182.9|9172.9|21
1632934760000|2021-09-29 16:59:20|9183.4|9173.4|9182.9|9172.9|9183.6|9173.6|9182.6|9172.6|8
1632960120000|2021-09-30 00:02:00|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|1
1632960130000|2021-09-30 00:02:10|9148.5|9138.5|9148.3|9138.3|9148.5|9138.5|9148.3|9138.3|2
1632960140000|2021-09-30 00:02:20|9148.5|9138.5|9148.3|9138.3|9148.5|9138.5|9148.3|9138.3|2
1632960150000|2021-09-30 00:02:30|9148.5|9138.5|9149.3|9139.3|9149.3|9139.3|9148.5|9138.5|2
1632960160000|2021-09-30 00:02:40|9148.3|9138.3|9148.5|9138.5|9148.5|9138.5|9148.3|9138.3|2
1632960170000|2021-09-30 00:02:50|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|1
1632960180000|2021-09-30 00:03:00|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|1
1632960190000|2021-09-30 00:03:10|9148|9138|9147.8|9137.8|9148|9138|9147.8|9137.8|2
1632960200000|2021-09-30 00:03:20|9148.8|9138.8|9149.5|9139.5|9150|9140|9148.8|9138.8|5
1632960210000|2021-09-30 00:03:30|9149.1|9139.1|9149.5|9139.5|9150|9140|9149.1|9139.1|4
1632960220000|2021-09-30 00:03:40|9149.9|9139.9|9150.8|9140.8|9150.8|9140.8|9149.9|9139.9|3
1632960230000|2021-09-30 00:03:50|9151.1|9141.1|9151.1|9141.1|9151.1|9141.1|9151.1|9141.1|1
1632960240000|2021-09-30 00:04:00|9151.4|9141.4|9155.1|9145.1|9155.1|9145.1|9151.4|9141.4|3
1632960260000|2021-09-30 00:04:20|9155.5|9145.5|9156.4|9146.4|9156.4|9146.4|9155.5|9145.5|2
1632960270000|2021-09-30 00:04:30|9156.1|9146.1|9158|9148|9158.5|9148.5|9156.1|9146.1|5
1632960280000|2021-09-30 00:04:40|9158.5|9148.5|9157.6|9147.6|9158.5|9148.5|9157.6|9147.6|2
1632960290000|2021-09-30 00:04:50|9158.4|9148.4|9158|9148|9158.4|9148.4|9157.6|9147.6|4
1632960300000|2021-09-30 00:05:00|9158.4|9148.4|9157.6|9147.6|9158.4|9148.4|9157.6|9147.6|2
1632960310000|2021-09-30 00:05:10|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|1
1632960360000|2021-09-30 00:06:00|9158.3|9148.3|9157|9147|9158.3|9148.3|9157|9147|2
1632960370000|2021-09-30 00:06:10|9158.5|9148.5|9156.6|9146.6|9158.5|9148.5|9156.6|9146.6|3
1632960380000|2021-09-30 00:06:20|9155.3|9145.3|9154.9|9144.9|9155.3|9145.3|9154.9|9144.9|3
1632960390000|2021-09-30 00:06:30|9154.5|9144.5|9156.1|9146.1|9156.3|9146.3|9154.5|9144.5|4
1632960410000|2021-09-30 00:06:50|9156|9146|9156|9146|9156|9146|9156|9146|1
1632960420000|2021-09-30 00:07:00|9156.1|9146.1|9155.6|9145.6|9156.1|9146.1|9155.6|9145.6|3
1632960460000|2021-09-30 00:07:40|9155.3|9145.3|9155|9145|9155.3|9145.3|9155|9145|2
1632960480000|2021-09-30 00:08:00|9155.5|9145.5|9155.4|9145.4|9155.9|9145.9|9155.4|9145.4|3
1632960500000|2021-09-30 00:08:20|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|1
1632960510000|2021-09-30 00:08:30|9155.5|9145.5|9155.5|9145.5|9155.8|9145.8|9155.5|9145.5|5
1632960540000|2021-09-30 00:09:00|9156.1|9146.1|9156.8|9146.8|9156.8|9146.8|9156.1|9146.1|2
1632960550000|2021-09-30 00:09:10|9156.5|9146.5|9156|9146|9156.5|9146.5|9156|9146|3
1632960570000|2021-09-30 00:09:30|9155.6|9145.6|9154.6|9144.6|9155.6|9145.6|9154.6|9144.6|3
1632960600000|2021-09-30 00:10:00|9154.8|9144.8|9155.1|9145.1|9155.1|9145.1|9154.8|9144.8|2
1632960610000|2021-09-30 00:10:10|9156|9146|9156|9146|9156|9146|9156|9146|1
1632960660000|2021-09-30 00:11:00|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|1
1632960670000|2021-09-30 00:11:10|9155.4|9145.4|9154.5|9144.5|9155.4|9145.4|9154.5|9144.5|3
1632960720000|2021-09-30 00:12:00|9154|9144|9154.1|9144.1|9154.1|9144.1|9154|9144|2
1632960730000|2021-09-30 00:12:10|9154|9144|9154|9144|9154|9144|9154|9144|1
1632960760000|2021-09-30 00:12:40|9153.5|9143.5|9153.3|9143.3|9153.5|9143.5|9153.3|9143.3|2
1632960810000|2021-09-30 00:13:30|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|1
1632960830000|2021-09-30 00:13:50|9153.5|9143.5|9154.3|9144.3|9154.3|9144.3|9153.5|9143.5|2
1632960840000|2021-09-30 00:14:00|9154.6|9144.6|9154.6|9144.6|9154.6|9144.6|9154.6|9144.6|1
1632960890000|2021-09-30 00:14:50|9155.3|9145.3|9154.8|9144.8|9155.3|9145.3|9154.8|9144.8|2
1632960910000|2021-09-30 00:15:10|9154.6|9144.6|9154.6|9144.6|9154.6|9144.6|9154.6|9144.6|1
1632960930000|2021-09-30 00:15:30|9154.4|9144.4|9154.1|9144.1|9154.4|9144.4|9154|9144|4
1632960940000|2021-09-30 00:15:40|9154|9144|9154.1|9144.1|9154.1|9144.1|9154|9144|2
1632960950000|2021-09-30 00:15:50|9154|9144|9154|9144|9154|9144|9154|9144|1
1632960960000|2021-09-30 00:16:00|9154.3|9144.3|9154.3|9144.3|9154.3|9144.3|9154.3|9144.3|1
1632960970000|2021-09-30 00:16:10|9154|9144|9154|9144|9154|9144|9154|9144|1
1632961010000|2021-09-30 00:16:50|9154.3|9144.3|9154.3|9144.3|9154.3|9144.3|9154.3|9144.3|1
1632961020000|2021-09-30 00:17:00|9154.5|9144.5|9154.5|9144.5|9154.5|9144.5|9154.5|9144.5|1
1632961050000|2021-09-30 00:17:30|9155|9145|9155.3|9145.3|9155.3|9145.3|9155|9145|2
1632961060000|2021-09-30 00:17:40|9155|9145|9155|9145|9155|9145|9155|9145|1
1632961070000|2021-09-30 00:17:50|9155.3|9145.3|9155|9145|9155.3|9145.3|9155|9145|4
1632961080000|2021-09-30 00:18:00|9155.3|9145.3|9155.8|9145.8|9155.8|9145.8|9155.3|9145.3|2
1632961120000|2021-09-30 00:18:40|9156.3|9146.3|9156.4|9146.4|9156.4|9146.4|9156.3|9146.3|2
1632961130000|2021-09-30 00:18:50|9156.8|9146.8|9157.8|9147.8|9157.8|9147.8|9156.8|9146.8|3
1632961140000|2021-09-30 00:19:00|9158.4|9148.4|9158.4|9148.4|9158.4|9148.4|9158.4|9148.4|1
1632961150000|2021-09-30 00:19:10|9158.9|9148.9|9158.3|9148.3|9158.9|9148.9|9158.3|9148.3|12
1632961160000|2021-09-30 00:19:20|9158.5|9148.5|9158.3|9148.3|9158.5|9148.5|9158.3|9148.3|6
1632961170000|2021-09-30 00:19:30|9158.5|9148.5|9158.6|9148.6|9158.6|9148.6|9158.3|9148.3|3
1632961180000|2021-09-30 00:19:40|9159|9149|9159.9|9149.9|9159.9|9149.9|9158|9148|11
1632961190000|2021-09-30 00:19:50|9161|9151|9161.1|9151.1|9161.5|9151.5|9160.6|9150.6|5
1632961240000|2021-09-30 00:20:40|9160.5|9150.5|9160.5|9150.5|9160.5|9150.5|9160.5|9150.5|1
1632961250000|2021-09-30 00:20:50|9159.9|9149.9|9158.6|9148.6|9159.9|9149.9|9158|9148|4
1632961270000|2021-09-30 00:21:10|9158.5|9148.5|9158.5|9148.5|9158.5|9148.5|9158.5|9148.5|1
1632961290000|2021-09-30 00:21:30|9158.1|9148.1|9158.1|9148.1|9158.1|9148.1|9158.1|9148.1|1
1632961310000|2021-09-30 00:21:50|9158.4|9148.4|9158.4|9148.4|9158.4|9148.4|9158.4|9148.4|1
1632961330000|2021-09-30 00:22:10|9158.1|9148.1|9159.1|9149.1|9159.1|9149.1|9158.1|9148.1|4
1632961350000|2021-09-30 00:22:30|9159.5|9149.5|9159.3|9149.3|9159.5|9149.5|9159.3|9149.3|2
1632961370000|2021-09-30 00:22:50|9159.5|9149.5|9159.5|9149.5|9159.5|9149.5|9159.5|9149.5|1
1632961380000|2021-09-30 00:23:00|9159.3|9149.3|9159.3|9149.3|9159.3|9149.3|9159.3|9149.3|1
1632961390000|2021-09-30 00:23:10|9159.1|9149.1|9159.1|9149.1|9159.1|9149.1|9159.1|9149.1|1
1632961430000|2021-09-30 00:23:50|9160.3|9150.3|9160.3|9150.3|9160.3|9150.3|9160.3|9150.3|1
1632961440000|2021-09-30 00:24:00|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|1
1632961450000|2021-09-30 00:24:10|9160.6|9150.6|9160.3|9150.3|9160.6|9150.6|9160.3|9150.3|2
1632961480000|2021-09-30 00:24:40|9160|9150|9159.8|9149.8|9160.4|9150.4|9159.8|9149.8|5
1632961540000|2021-09-30 00:25:40|9159.9|9149.9|9159.9|9149.9|9161.3|9151.3|9159.9|9149.9|4
1632961560000|2021-09-30 00:26:00|9159.8|9149.8|9159.9|9149.9|9159.9|9149.9|9159.8|9149.8|2
1632961570000|2021-09-30 00:26:10|9161|9151|9160.3|9150.3|9161|9151|9160.3|9150.3|2
1632961580000|2021-09-30 00:26:20|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|1
1632961590000|2021-09-30 00:26:30|9158.8|9148.8|9157.9|9147.9|9158.8|9148.8|9157.9|9147.9|3
1632961600000|2021-09-30 00:26:40|9156.9|9146.9|9157.1|9147.1|9157.1|9147.1|9156.9|9146.9|2
1632961650000|2021-09-30 00:27:30|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|1
1632961660000|2021-09-30 00:27:40|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|1
1632961670000|2021-09-30 00:27:50|9156.8|9146.8|9157.1|9147.1|9157.1|9147.1|9156.5|9146.5|4
1632961680000|2021-09-30 00:28:00|9157.4|9147.4|9157.4|9147.4|9157.4|9147.4|9157.4|9147.4|1
1632961700000|2021-09-30 00:28:20|9157.1|9147.1|9156.5|9146.5|9157.1|9147.1|9156.5|9146.5|2
1632961710000|2021-09-30 00:28:30|9157|9147|9157.1|9147.1|9157.1|9147.1|9156.4|9146.4|3
1632961730000|2021-09-30 00:28:50|9157.4|9147.4|9158|9148|9158|9148|9157.4|9147.4|3
1632961740000|2021-09-30 00:29:00|9158.3|9148.3|9158.3|9148.3|9158.3|9148.3|9158.3|9148.3|1
1632961750000|2021-09-30 00:29:10|9157.9|9147.9|9158.4|9148.4|9158.4|9148.4|9157.9|9147.9|3
1632961760000|2021-09-30 00:29:20|9158.5|9148.5|9158.5|9148.5|9158.5|9148.5|9158.5|9148.5|1
1632961770000|2021-09-30 00:29:30|9158.4|9148.4|9158.4|9148.4|9158.4|9148.4|9158.1|9148.1|3
1632961790000|2021-09-30 00:29:50|9158.1|9148.1|9157.6|9147.6|9158.1|9148.1|9157.6|9147.6|3
1632961800000|2021-09-30 00:30:00|9157.4|9147.4|9157.4|9147.4|9157.4|9147.4|9157.4|9147.4|1
1632961810000|2021-09-30 00:30:10|9157.5|9147.5|9157.5|9147.5|9157.5|9147.5|9157.5|9147.5|1
1632961820000|2021-09-30 00:30:20|9157.9|9147.9|9158.5|9148.5|9158.5|9148.5|9157.9|9147.9|2
1632961830000|2021-09-30 00:30:30|9158.4|9148.4|9157.5|9147.5|9158.4|9148.4|9157.3|9147.3|4
1632961840000|2021-09-30 00:30:40|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|1
1632961850000|2021-09-30 00:30:50|9157|9147|9156.5|9146.5|9157|9147|9156.5|9146.5|3
1632961860000|2021-09-30 00:31:00|9155.4|9145.4|9154.6|9144.6|9155.4|9145.4|9154.6|9144.6|3
1632961870000|2021-09-30 00:31:10|9154.4|9144.4|9154.1|9144.1|9154.4|9144.4|9153.9|9143.9|4
1632961880000|2021-09-30 00:31:20|9153.9|9143.9|9154.8|9144.8|9154.8|9144.8|9153.9|9143.9|4
1632961900000|2021-09-30 00:31:40|9155.3|9145.3|9155.8|9145.8|9155.8|9145.8|9155.3|9145.3|2
1632961920000|2021-09-30 00:32:00|9155.3|9145.3|9155.8|9145.8|9155.8|9145.8|9155.3|9145.3|2
1632961930000|2021-09-30 00:32:10|9156.4|9146.4|9156.6|9146.6|9156.6|9146.6|9156.4|9146.4|6
1632961940000|2021-09-30 00:32:20|9155.8|9145.8|9156.4|9146.4|9156.4|9146.4|9155.8|9145.8|2
1632961950000|2021-09-30 00:32:30|9156.8|9146.8|9159|9149|9159|9149|9156.4|9146.4|8
1632961960000|2021-09-30 00:32:40|9158.8|9148.8|9156.4|9146.4|9158.8|9148.8|9156.4|9146.4|4
1632961990000|2021-09-30 00:33:10|9155.6|9145.6|9155.4|9145.4|9155.6|9145.6|9155.4|9145.4|2
1632962000000|2021-09-30 00:33:20|9155|9145|9155|9145|9155|9145|9155|9145|1
1632962010000|2021-09-30 00:33:30|9154.8|9144.8|9154.3|9144.3|9154.8|9144.8|9154.3|9144.3|3
1632962020000|2021-09-30 00:33:40|9153.9|9143.9|9153.9|9143.9|9154.3|9144.3|9153.6|9143.6|5
1632962030000|2021-09-30 00:33:50|9154.6|9144.6|9154.1|9144.1|9154.6|9144.6|9153.9|9143.9|4
1632962040000|2021-09-30 00:34:00|9154.3|9144.3|9155.5|9145.5|9156|9146|9154.3|9144.3|7
1632962050000|2021-09-30 00:34:10|9155.4|9145.4|9155.9|9145.9|9155.9|9145.9|9155.4|9145.4|3
1632962060000|2021-09-30 00:34:20|9156.5|9146.5|9157.3|9147.3|9157.3|9147.3|9156.5|9146.5|2
1632962070000|2021-09-30 00:34:30|9157|9147|9157.1|9147.1|9157.1|9147.1|9157|9147|2
1632962080000|2021-09-30 00:34:40|9157.5|9147.5|9157.5|9147.5|9157.5|9147.5|9157.5|9147.5|1
1632962090000|2021-09-30 00:34:50|9157.4|9147.4|9157.4|9147.4|9157.4|9147.4|9157.4|9147.4|1
1632962100000|2021-09-30 00:35:00|9156.4|9146.4|9154.9|9144.9|9156.4|9146.4|9154.9|9144.9|4
1632962120000|2021-09-30 00:35:20|9154.4|9144.4|9153.9|9143.9|9154.4|9144.4|9153.9|9143.9|2
1632962140000|2021-09-30 00:35:40|9154|9144|9154.8|9144.8|9154.8|9144.8|9154|9144|3
1632962150000|2021-09-30 00:35:50|9154.4|9144.4|9154.1|9144.1|9154.4|9144.4|9154.1|9144.1|2
1632962170000|2021-09-30 00:36:10|9154.8|9144.8|9156.6|9146.6|9156.6|9146.6|9154.8|9144.8|4
1632962180000|2021-09-30 00:36:20|9155.9|9145.9|9154.6|9144.6|9155.9|9145.9|9154.3|9144.3|3
1632962200000|2021-09-30 00:36:40|9154.4|9144.4|9154.4|9144.4|9154.4|9144.4|9154.4|9144.4|1
1632962210000|2021-09-30 00:36:50|9153.9|9143.9|9154|9144|9154|9144|9153.4|9143.4|3
1632962220000|2021-09-30 00:37:00|9153.9|9143.9|9153.9|9143.9|9153.9|9143.9|9153.9|9143.9|1
1632962230000|2021-09-30 00:37:10|9153|9143|9151.6|9141.6|9153|9143|9151.6|9141.6|2
1632962260000|2021-09-30 00:37:40|9152|9142|9153.1|9143.1|9153.1|9143.1|9152|9142|2
1632962270000|2021-09-30 00:37:50|9152.9|9142.9|9151.9|9141.9|9152.9|9142.9|9151.9|9141.9|3
1632962280000|2021-09-30 00:38:00|9152.3|9142.3|9153|9143|9153|9143|9152.3|9142.3|2
1632962290000|2021-09-30 00:38:10|9153.4|9143.4|9153.8|9143.8|9154|9144|9152.9|9142.9|5
1632962300000|2021-09-30 00:38:20|9154.1|9144.1|9153.3|9143.3|9154.1|9144.1|9152.8|9142.8|4
1632962330000|2021-09-30 00:38:50|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|1
1632962340000|2021-09-30 00:39:00|9151.4|9141.4|9150.8|9140.8|9151.4|9141.4|9150.8|9140.8|2
1632962380000|2021-09-30 00:39:40|9151|9141|9152|9142|9152|9142|9151|9141|2
1632962390000|2021-09-30 00:39:50|9151.8|9141.8|9151.8|9141.8|9151.8|9141.8|9151.8|9141.8|1
1632962410000|2021-09-30 00:40:10|9151.6|9141.6|9151.1|9141.1|9151.6|9141.6|9151.1|9141.1|3
1632962440000|2021-09-30 00:40:40|9151.4|9141.4|9151.6|9141.6|9151.6|9141.6|9151.4|9141.4|2
1632962450000|2021-09-30 00:40:50|9151.4|9141.4|9151.4|9141.4|9151.4|9141.4|9151.4|9141.4|1
1632962460000|2021-09-30 00:41:00|9150.6|9140.6|9151.3|9141.3|9151.3|9141.3|9150.6|9140.6|3
1632962470000|2021-09-30 00:41:10|9150.5|9140.5|9151.9|9141.9|9151.9|9141.9|9150.5|9140.5|3
1632962490000|2021-09-30 00:41:30|9152.8|9142.8|9152.9|9142.9|9152.9|9142.9|9152.8|9142.8|2
1632962510000|2021-09-30 00:41:50|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|1
1632962600000|2021-09-30 00:43:20|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|1
1632962630000|2021-09-30 00:43:50|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|1
1632962650000|2021-09-30 00:44:10|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|1
1632962660000|2021-09-30 00:44:20|9153.3|9143.3|9153.5|9143.5|9153.8|9143.8|9153.3|9143.3|3
1632962670000|2021-09-30 00:44:30|9153.4|9143.4|9153.4|9143.4|9153.4|9143.4|9153.4|9143.4|1
1632962680000|2021-09-30 00:44:40|9153.1|9143.1|9152.8|9142.8|9153.1|9143.1|9152.8|9142.8|2
1632962710000|2021-09-30 00:45:10|9153.3|9143.3|9154.3|9144.3|9154.3|9144.3|9153.3|9143.3|2
1632962720000|2021-09-30 00:45:20|9154.5|9144.5|9156|9146|9156.3|9146.3|9154.5|9144.5|5
1632962740000|2021-09-30 00:45:40|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|1
1632962750000|2021-09-30 00:45:50|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|1
1632962760000|2021-09-30 00:46:00|9156.3|9146.3|9156.8|9146.8|9156.8|9146.8|9156.3|9146.3|2
1632962770000|2021-09-30 00:46:10|9156.5|9146.5|9157.5|9147.5|9157.5|9147.5|9156.5|9146.5|2
1632962780000|2021-09-30 00:46:20|9157.3|9147.3|9157|9147|9157.3|9147.3|9157|9147|2
1632962790000|2021-09-30 00:46:30|9157.3|9147.3|9158.5|9148.5|9158.5|9148.5|9157.3|9147.3|2
1632962800000|2021-09-30 00:46:40|9158.8|9148.8|9158.8|9148.8|9158.8|9148.8|9158.8|9148.8|1
1632962840000|2021-09-30 00:47:20|9159|9149|9162.3|9152.3|9162.3|9152.3|9159|9149|6
1632962850000|2021-09-30 00:47:30|9162.5|9152.5|9162.5|9152.5|9163|9153|9162.3|9152.3|8
1632962860000|2021-09-30 00:47:40|9163|9153|9162.5|9152.5|9163|9153|9162.5|9152.5|2
1632962870000|2021-09-30 00:47:50|9163.3|9153.3|9163.3|9153.3|9164.5|9154.5|9163.3|9153.3|4
1632962880000|2021-09-30 00:48:00|9162.6|9152.6|9161.5|9151.5|9162.6|9152.6|9161.5|9151.5|2
1632962910000|2021-09-30 00:48:30|9161.9|9151.9|9162.8|9152.8|9162.8|9152.8|9161.9|9151.9|3
1632962940000|2021-09-30 00:49:00|9162.5|9152.5|9163.5|9153.5|9163.5|9153.5|9162.5|9152.5|3
1632962960000|2021-09-30 00:49:20|9163.9|9153.9|9164.5|9154.5|9164.5|9154.5|9163.9|9153.9|2
1632962970000|2021-09-30 00:49:30|9164.8|9154.8|9165.5|9155.5|9165.5|9155.5|9164.8|9154.8|3
1632962990000|2021-09-30 00:49:50|9165.3|9155.3|9166.5|9156.5|9166.5|9156.5|9165.3|9155.3|3
1632963000000|2021-09-30 00:50:00|9166.8|9156.8|9170.1|9160.1|9170.1|9160.1|9166.5|9156.5|12
1632963020000|2021-09-30 00:50:20|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|1
1632963030000|2021-09-30 00:50:30|9170.3|9160.3|9168.5|9158.5|9170.3|9160.3|9168.5|9158.5|3
1632963050000|2021-09-30 00:50:50|9168|9158|9168.5|9158.5|9168.5|9158.5|9168|9158|2
1632963060000|2021-09-30 00:51:00|9169|9159|9169.3|9159.3|9169.3|9159.3|9169|9159|2
1632963080000|2021-09-30 00:51:20|9169.8|9159.8|9169.8|9159.8|9169.8|9159.8|9169.5|9159.5|3
1632963090000|2021-09-30 00:51:30|9169.3|9159.3|9169.8|9159.8|9169.8|9159.8|9169.3|9159.3|2
1632963100000|2021-09-30 00:51:40|9170|9160|9170.5|9160.5|9170.5|9160.5|9170|9160|2
1632963110000|2021-09-30 00:51:50|9170.3|9160.3|9169.3|9159.3|9170.3|9160.3|9169.3|9159.3|2
1632963120000|2021-09-30 00:52:00|9168.8|9158.8|9169.3|9159.3|9169.3|9159.3|9168.8|9158.8|2
1632963140000|2021-09-30 00:52:20|9169.1|9159.1|9166.9|9156.9|9169.1|9159.1|9166.9|9156.9|4
1632963150000|2021-09-30 00:52:30|9166.6|9156.6|9168.5|9158.5|9168.5|9158.5|9166.6|9156.6|6
1632963160000|2021-09-30 00:52:40|9169|9159|9169|9159|9169|9159|9169|9159|1
1632963170000|2021-09-30 00:52:50|9168.5|9158.5|9168.5|9158.5|9168.5|9158.5|9167.3|9157.3|4
1632963180000|2021-09-30 00:53:00|9168|9158|9168.5|9158.5|9168.5|9158.5|9168|9158|2
1632963190000|2021-09-30 00:53:10|9168.3|9158.3|9167.6|9157.6|9168.3|9158.3|9167.6|9157.6|3
1632963200000|2021-09-30 00:53:20|9168.8|9158.8|9171.8|9161.8|9171.8|9161.8|9168.8|9158.8|4
1632963210000|2021-09-30 00:53:30|9172|9162|9171.8|9161.8|9172|9162|9170.3|9160.3|10
1632963220000|2021-09-30 00:53:40|9171.5|9161.5|9171.8|9161.8|9171.8|9161.8|9171.3|9161.3|4
1632963240000|2021-09-30 00:54:00|9171.3|9161.3|9171.5|9161.5|9171.8|9161.8|9171.3|9161.3|9
1632963250000|2021-09-30 00:54:10|9171.3|9161.3|9172.3|9162.3|9172.3|9162.3|9171|9161|6
1632963260000|2021-09-30 00:54:20|9171.5|9161.5|9171.5|9161.5|9172.3|9162.3|9171.5|9161.5|7
1632963270000|2021-09-30 00:54:30|9172|9162|9171.5|9161.5|9172|9162|9171.5|9161.5|2
1632963290000|2021-09-30 00:54:50|9171|9161|9171.5|9161.5|9172|9162|9171|9161|5
1632963300000|2021-09-30 00:55:00|9171|9161|9167|9157|9171.1|9161.1|9167|9157|12
1632963310000|2021-09-30 00:55:10|9166.8|9156.8|9167.5|9157.5|9167.5|9157.5|9166.8|9156.8|3
1632963320000|2021-09-30 00:55:20|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|1
1632963330000|2021-09-30 00:55:30|9167.5|9157.5|9167.5|9157.5|9167.5|9157.5|9167.5|9157.5|1
1632963350000|2021-09-30 00:55:50|9167.8|9157.8|9167.5|9157.5|9167.8|9157.8|9167.5|9157.5|2
1632963360000|2021-09-30 00:56:00|9167.8|9157.8|9167.5|9157.5|9167.8|9157.8|9167.5|9157.5|2
1632963370000|2021-09-30 00:56:10|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|1
1632963380000|2021-09-30 00:56:20|9168.1|9158.1|9170|9160|9170|9160|9168.1|9158.1|3
1632963390000|2021-09-30 00:56:30|9169.8|9159.8|9170.1|9160.1|9170.1|9160.1|9169.8|9159.8|2
1632963400000|2021-09-30 00:56:40|9169.5|9159.5|9171.5|9161.5|9171.5|9161.5|9169.5|9159.5|7
1632963410000|2021-09-30 00:56:50|9171.8|9161.8|9168.9|9158.9|9171.8|9161.8|9168.9|9158.9|4
1632963420000|2021-09-30 00:57:00|9169.3|9159.3|9170.8|9160.8|9170.8|9160.8|9169.3|9159.3|5
1632963440000|2021-09-30 00:57:20|9170.3|9160.3|9170.8|9160.8|9170.8|9160.8|9170.3|9160.3|2
1632963470000|2021-09-30 00:57:50|9171.3|9161.3|9171.5|9161.5|9171.5|9161.5|9171.3|9161.3|2
1632963480000|2021-09-30 00:58:00|9171|9161|9171.5|9161.5|9171.5|9161.5|9171|9161|2
1632963500000|2021-09-30 00:58:20|9171.8|9161.8|9171.3|9161.3|9172|9162|9171.3|9161.3|3
1632963510000|2021-09-30 00:58:30|9171|9161|9170.8|9160.8|9171|9161|9170.8|9160.8|2
1632963520000|2021-09-30 00:58:40|9169.8|9159.8|9170.6|9160.6|9170.6|9160.6|9169.8|9159.8|4
1632963530000|2021-09-30 00:58:50|9170.3|9160.3|9169.3|9159.3|9170.3|9160.3|9169.3|9159.3|4
1632963540000|2021-09-30 00:59:00|9170.1|9160.1|9169.8|9159.8|9170.1|9160.1|9169.5|9159.5|9
1632963560000|2021-09-30 00:59:20|9170|9160|9170.3|9160.3|9170.8|9160.8|9170|9160|5
1632963570000|2021-09-30 00:59:30|9170.5|9160.5|9170.5|9160.5|9170.5|9160.5|9170.5|9160.5|1
1632963580000|2021-09-30 00:59:40|9170.1|9160.1|9170.1|9160.1|9170.1|9160.1|9170.1|9160.1|1
1632963600000|2021-09-30 01:00:00|9170.5|9160.5|9174.8|9164.8|9178.4|9168.4|9170.5|9160.5|26
1632963610000|2021-09-30 01:00:10|9173.4|9163.4|9171.5|9161.5|9176.1|9166.1|9171|9161|22
1632963620000|2021-09-30 01:00:20|9170.6|9160.6|9172.8|9162.8|9172.8|9162.8|9170.1|9160.1|12
1632963630000|2021-09-30 01:00:30|9173.3|9163.3|9177|9167|9177|9167|9173.3|9163.3|11
1632963640000|2021-09-30 01:00:40|9177.3|9167.3|9178.4|9168.4|9179.6|9169.6|9176.9|9166.9|23
1632963650000|2021-09-30 01:00:50|9178.3|9168.3|9177.5|9167.5|9178.3|9168.3|9176|9166|11
1632963660000|2021-09-30 01:01:00|9177.8|9167.8|9175.6|9165.6|9178.5|9168.5|9175.6|9165.6|11
1632963670000|2021-09-30 01:01:10|9175.9|9165.9|9173.4|9163.4|9175.9|9165.9|9173.4|9163.4|12
1632963680000|2021-09-30 01:01:20|9173.1|9163.1|9170.8|9160.8|9173.8|9163.8|9170.8|9160.8|23
1632963690000|2021-09-30 01:01:30|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|9170.6|9160.6|16
1632963700000|2021-09-30 01:01:40|9170.8|9160.8|9169.6|9159.6|9170.9|9160.9|9169.1|9159.1|12
1632963710000|2021-09-30 01:01:50|9170|9160|9166.8|9156.8|9170.1|9160.1|9166.6|9156.6|12
1632963720000|2021-09-30 01:02:00|9166.6|9156.6|9163.8|9153.8|9166.6|9156.6|9163.8|9153.8|18
1632963730000|2021-09-30 01:02:10|9162.9|9152.9|9163|9153|9163.5|9153.5|9162|9152|11
1632963740000|2021-09-30 01:02:20|9163.3|9153.3|9164.4|9154.4|9164.4|9154.4|9163.3|9153.3|2
1632963750000|2021-09-30 01:02:30|9164.8|9154.8|9161.8|9151.8|9165.5|9155.5|9161.5|9151.5|11
1632963760000|2021-09-30 01:02:40|9161|9151|9164.9|9154.9|9164.9|9154.9|9161|9151|14
1632963770000|2021-09-30 01:02:50|9165.6|9155.6|9165.3|9155.3|9167|9157|9165|9155|8
1632963780000|2021-09-30 01:03:00|9165.1|9155.1|9166|9156|9166|9156|9164.6|9154.6|7
1632963790000|2021-09-30 01:03:10|9167.5|9157.5|9167.5|9157.5|9167.5|9157.5|9167.1|9157.1|4
1632963800000|2021-09-30 01:03:20|9167.3|9157.3|9165.4|9155.4|9167.3|9157.3|9165.4|9155.4|4
1632963810000|2021-09-30 01:03:30|9165.9|9155.9|9166.3|9156.3|9166.3|9156.3|9165.9|9155.9|2
1632963820000|2021-09-30 01:03:40|9166.8|9156.8|9167.5|9157.5|9167.5|9157.5|9166.8|9156.8|5
1632963830000|2021-09-30 01:03:50|9168|9158|9170.8|9160.8|9170.8|9160.8|9168|9158|5
1632963840000|2021-09-30 01:04:00|9171.4|9161.4|9171.3|9161.3|9172.3|9162.3|9171.3|9161.3|10
1632963850000|2021-09-30 01:04:10|9170.8|9160.8|9169.9|9159.9|9170.8|9160.8|9169.9|9159.9|5
1632963860000|2021-09-30 01:04:20|9170.3|9160.3|9172.3|9162.3|9172.3|9162.3|9170|9160|8
1632963870000|2021-09-30 01:04:30|9172.6|9162.6|9171.5|9161.5|9173.4|9163.4|9171.5|9161.5|4
1632963880000|2021-09-30 01:04:40|9171.6|9161.6|9171.1|9161.1|9171.9|9161.9|9170.9|9160.9|5
1632963890000|2021-09-30 01:04:50|9171.8|9161.8|9172.8|9162.8|9173|9163|9171.8|9161.8|11
1632963900000|2021-09-30 01:05:00|9173|9163|9173.3|9163.3|9174.8|9164.8|9173|9163|9
1632963910000|2021-09-30 01:05:10|9173|9163|9173.3|9163.3|9173.3|9163.3|9173|9163|2
1632963920000|2021-09-30 01:05:20|9173.1|9163.1|9169.3|9159.3|9173.1|9163.1|9169.3|9159.3|15
1632963930000|2021-09-30 01:05:30|9169.4|9159.4|9166.5|9156.5|9169.4|9159.4|9166.3|9156.3|12
1632963940000|2021-09-30 01:05:40|9167|9157|9164.4|9154.4|9167|9157|9163.8|9153.8|9
1632963950000|2021-09-30 01:05:50|9164.5|9154.5|9165.1|9155.1|9165.3|9155.3|9164.5|9154.5|4
1632963960000|2021-09-30 01:06:00|9165.4|9155.4|9167.5|9157.5|9167.5|9157.5|9165.1|9155.1|9
1632963970000|2021-09-30 01:06:10|9167.8|9157.8|9167.3|9157.3|9167.8|9157.8|9167.3|9157.3|3
1632963980000|2021-09-30 01:06:20|9167.5|9157.5|9166.4|9156.4|9167.8|9157.8|9166.4|9156.4|4
1632963990000|2021-09-30 01:06:30|9167.5|9157.5|9168|9158|9168|9158|9167.5|9157.5|2
1632964010000|2021-09-30 01:06:50|9168.4|9158.4|9168.3|9158.3|9169.8|9159.8|9168.3|9158.3|9
1632964020000|2021-09-30 01:07:00|9168|9158|9165.9|9155.9|9168.9|9158.9|9165.9|9155.9|11
1632964030000|2021-09-30 01:07:10|9165.5|9155.5|9165.1|9155.1|9165.6|9155.6|9164.3|9154.3|12
1632964040000|2021-09-30 01:07:20|9165.5|9155.5|9166.5|9156.5|9166.5|9156.5|9165.5|9155.5|5
1632964050000|2021-09-30 01:07:30|9167.3|9157.3|9166.8|9156.8|9167.3|9157.3|9166.3|9156.3|5
1632964060000|2021-09-30 01:07:40|9166.4|9156.4|9169|9159|9169.3|9159.3|9166.4|9156.4|8
1632964070000|2021-09-30 01:07:50|9168.8|9158.8|9169.6|9159.6|9169.6|9159.6|9168.8|9158.8|3
1632964080000|2021-09-30 01:08:00|9169.9|9159.9|9171.5|9161.5|9172.5|9162.5|9169.6|9159.6|6
1632964090000|2021-09-30 01:08:10|9171.8|9161.8|9172.5|9162.5|9173.4|9163.4|9171.8|9161.8|10
1632964100000|2021-09-30 01:08:20|9172.3|9162.3|9170.1|9160.1|9172.3|9162.3|9170.1|9160.1|8
1632964110000|2021-09-30 01:08:30|9170.8|9160.8|9171.3|9161.3|9172|9162|9170.8|9160.8|9
1632964120000|2021-09-30 01:08:40|9171.5|9161.5|9171.4|9161.4|9172.3|9162.3|9171.4|9161.4|8
1632964140000|2021-09-30 01:09:00|9171.6|9161.6|9171|9161|9172.3|9162.3|9171|9161|10
1632964150000|2021-09-30 01:09:10|9171.4|9161.4|9170.6|9160.6|9172|9162|9169.6|9159.6|10
1632964160000|2021-09-30 01:09:20|9171|9161|9170.8|9160.8|9171|9161|9170.8|9160.8|2
1632964170000|2021-09-30 01:09:30|9170.4|9160.4|9169.6|9159.6|9170.4|9160.4|9169.6|9159.6|3
1632964180000|2021-09-30 01:09:40|9170|9160|9170.4|9160.4|9171.4|9161.4|9170|9160|11
1632964190000|2021-09-30 01:09:50|9170.5|9160.5|9171.6|9161.6|9172.8|9162.8|9170.5|9160.5|8
1632964200000|2021-09-30 01:10:00|9171.3|9161.3|9165.3|9155.3|9171.3|9161.3|9165.3|9155.3|17
1632964210000|2021-09-30 01:10:10|9165.1|9155.1|9167|9157|9167|9157|9164.9|9154.9|13
1632964220000|2021-09-30 01:10:20|9166.8|9156.8|9163.8|9153.8|9166.8|9156.8|9163.8|9153.8|6
1632964230000|2021-09-30 01:10:30|9164.1|9154.1|9164.8|9154.8|9164.8|9154.8|9164.1|9154.1|7
1632964240000|2021-09-30 01:10:40|9164.5|9154.5|9166|9156|9166|9156|9164.3|9154.3|6
1632964250000|2021-09-30 01:10:50|9165.6|9155.6|9164.3|9154.3|9165.6|9155.6|9164.1|9154.1|9
1632964260000|2021-09-30 01:11:00|9165|9155|9165.9|9155.9|9165.9|9155.9|9164.6|9154.6|12
1632964270000|2021-09-30 01:11:10|9166.8|9156.8|9168.6|9158.6|9168.8|9158.8|9165.5|9155.5|9
1632964280000|2021-09-30 01:11:20|9168.9|9158.9|9168.5|9158.5|9168.9|9158.9|9168.5|9158.5|4
1632964290000|2021-09-30 01:11:30|9168.1|9158.1|9167.8|9157.8|9168.3|9158.3|9166.3|9156.3|10
1632964300000|2021-09-30 01:11:40|9167.5|9157.5|9167.5|9157.5|9167.8|9157.8|9167.5|9157.5|3
1632964310000|2021-09-30 01:11:50|9167.8|9157.8|9167.3|9157.3|9167.8|9157.8|9167.3|9157.3|2
1632964320000|2021-09-30 01:12:00|9167.1|9157.1|9166.4|9156.4|9167.1|9157.1|9166.4|9156.4|2
1632964330000|2021-09-30 01:12:10|9166|9156|9167.8|9157.8|9167.8|9157.8|9165.8|9155.8|6
1632964340000|2021-09-30 01:12:20|9167.5|9157.5|9166.5|9156.5|9167.5|9157.5|9166.5|9156.5|5
1632964350000|2021-09-30 01:12:30|9166.4|9156.4|9165.5|9155.5|9166.4|9156.4|9165.3|9155.3|6
1632964360000|2021-09-30 01:12:40|9165.8|9155.8|9165.8|9155.8|9166.3|9156.3|9165.8|9155.8|4
1632964370000|2021-09-30 01:12:50|9165.6|9155.6|9163.3|9153.3|9165.6|9155.6|9162.9|9152.9|8
1632964380000|2021-09-30 01:13:00|9162.9|9152.9|9162.8|9152.8|9162.9|9152.9|9162.8|9152.8|2
1632964390000|2021-09-30 01:13:10|9162.4|9152.4|9162.4|9152.4|9162.4|9152.4|9162.4|9152.4|1
1632964400000|2021-09-30 01:13:20|9162|9152|9162.4|9152.4|9162.4|9152.4|9162|9152|2
1632964410000|2021-09-30 01:13:30|9162.5|9152.5|9165.3|9155.3|9165.3|9155.3|9162.5|9152.5|4
1632964420000|2021-09-30 01:13:40|9165|9155|9164.3|9154.3|9165|9155|9164.3|9154.3|4
1632964430000|2021-09-30 01:13:50|9164.1|9154.1|9163.1|9153.1|9164.1|9154.1|9163.1|9153.1|5
1632964440000|2021-09-30 01:14:00|9163.5|9153.5|9163|9153|9163.9|9153.9|9162.6|9152.6|6
1632964450000|2021-09-30 01:14:10|9162.6|9152.6|9165.1|9155.1|9165.1|9155.1|9162.6|9152.6|6
1632964460000|2021-09-30 01:14:20|9165.5|9155.5|9167.3|9157.3|9167.3|9157.3|9165.5|9155.5|6
1632964470000|2021-09-30 01:14:30|9166.9|9156.9|9166.9|9156.9|9166.9|9156.9|9166.9|9156.9|1
1632964480000|2021-09-30 01:14:40|9166.6|9156.6|9163.1|9153.1|9166.6|9156.6|9163.1|9153.1|8
1632964490000|2021-09-30 01:14:50|9163.4|9153.4|9167.3|9157.3|9167.3|9157.3|9163.4|9153.4|7
1632964500000|2021-09-30 01:15:00|9167|9157|9166.5|9156.5|9167|9157|9166.5|9156.5|3
1632964510000|2021-09-30 01:15:10|9166.8|9156.8|9169.3|9159.3|9169.3|9159.3|9166.8|9156.8|7
1632964520000|2021-09-30 01:15:20|9169.1|9159.1|9169|9159|9169.5|9159.5|9169|9159|5
1632964530000|2021-09-30 01:15:30|9169.3|9159.3|9168.8|9158.8|9169.9|9159.9|9168.8|9158.8|6
1632964540000|2021-09-30 01:15:40|9167.9|9157.9|9167.3|9157.3|9168.3|9158.3|9167.3|9157.3|10
1632964550000|2021-09-30 01:15:50|9166.6|9156.6|9166.9|9156.9|9167.3|9157.3|9166.6|9156.6|8
1632964560000|2021-09-30 01:16:00|9166.6|9156.6|9166.3|9156.3|9166.6|9156.6|9164.6|9154.6|8
1632964570000|2021-09-30 01:16:10|9167|9157|9166.6|9156.6|9167.3|9157.3|9166.1|9156.1|8
1632964580000|2021-09-30 01:16:20|9166.5|9156.5|9166.5|9156.5|9166.5|9156.5|9166.5|9156.5|1
1632964600000|2021-09-30 01:16:40|9166.9|9156.9|9171.3|9161.3|9171.3|9161.3|9166.9|9156.9|13
1632964610000|2021-09-30 01:16:50|9171.8|9161.8|9172.4|9162.4|9172.8|9162.8|9171.8|9161.8|6
1632964620000|2021-09-30 01:17:00|9171.4|9161.4|9172.5|9162.5|9173.1|9163.1|9171.4|9161.4|4
1632964630000|2021-09-30 01:17:10|9173.3|9163.3|9169|9159|9173.3|9163.3|9168.8|9158.8|17
1632964640000|2021-09-30 01:17:20|9169.5|9159.5|9168.1|9158.1|9169.8|9159.8|9167.4|9157.4|11
1632964650000|2021-09-30 01:17:30|9167.9|9157.9|9166.8|9156.8|9167.9|9157.9|9166.8|9156.8|4
1632964660000|2021-09-30 01:17:40|9166.4|9156.4|9164|9154|9166.5|9156.5|9164|9154|9
1632964670000|2021-09-30 01:17:50|9163.8|9153.8|9164.1|9154.1|9164.5|9154.5|9163.5|9153.5|8
1632964680000|2021-09-30 01:18:00|9163.8|9153.8|9163|9153|9164.4|9154.4|9163|9153|14
1632964690000|2021-09-30 01:18:10|9163.5|9153.5|9165.1|9155.1|9165.1|9155.1|9163.5|9153.5|15
1632964700000|2021-09-30 01:18:20|9165.5|9155.5|9163.3|9153.3|9165.5|9155.5|9163.3|9153.3|7
1632964710000|2021-09-30 01:18:30|9163.1|9153.1|9164|9154|9164.3|9154.3|9163.1|9153.1|9
1632964720000|2021-09-30 01:18:40|9165.5|9155.5|9167.3|9157.3|9167.3|9157.3|9164.9|9154.9|11
1632964730000|2021-09-30 01:18:50|9167|9157|9165.5|9155.5|9167.3|9157.3|9165.5|9155.5|9
1632964740000|2021-09-30 01:19:00|9165.3|9155.3|9167.5|9157.5|9167.8|9157.8|9165.3|9155.3|9
1632964750000|2021-09-30 01:19:10|9167.8|9157.8|9168|9158|9168|9158|9167.5|9157.5|11
1632964760000|2021-09-30 01:19:20|9168.3|9158.3|9168.4|9158.4|9168.8|9158.8|9168.1|9158.1|5
1632964770000|2021-09-30 01:19:30|9168.8|9158.8|9168.3|9158.3|9168.8|9158.8|9167.8|9157.8|5
1632964780000|2021-09-30 01:19:40|9169.6|9159.6|9166.5|9156.5|9169.6|9159.6|9166.5|9156.5|6
1632964790000|2021-09-30 01:19:50|9166.8|9156.8|9164.5|9154.5|9167.5|9157.5|9164.5|9154.5|7
1632964800000|2021-09-30 01:20:00|9164.9|9154.9|9169.4|9159.4|9169.4|9159.4|9163.4|9153.4|16
1632964810000|2021-09-30 01:20:10|9169.1|9159.1|9164.4|9154.4|9169.1|9159.1|9163.4|9153.4|13
1632964820000|2021-09-30 01:20:20|9164.3|9154.3|9163.5|9153.5|9164.3|9154.3|9163.5|9153.5|3
1632964830000|2021-09-30 01:20:30|9163.9|9153.9|9164.1|9154.1|9164.1|9154.1|9163.9|9153.9|2
1632964850000|2021-09-30 01:20:50|9164.5|9154.5|9164.5|9154.5|9164.9|9154.9|9164.5|9154.5|7
1632964860000|2021-09-30 01:21:00|9164.3|9154.3|9164.3|9154.3|9164.5|9154.5|9164.3|9154.3|3
1632964870000|2021-09-30 01:21:10|9164.5|9154.5|9164.3|9154.3|9164.9|9154.9|9164.3|9154.3|5
1632964880000|2021-09-30 01:21:20|9163.4|9153.4|9164.5|9154.5|9164.5|9154.5|9163.4|9153.4|3
1632964890000|2021-09-30 01:21:30|9165|9155|9164.8|9154.8|9165|9155|9164.5|9154.5|6
1632964900000|2021-09-30 01:21:40|9165|9155|9165|9155|9165|9155|9165|9155|1
1632964910000|2021-09-30 01:21:50|9165.3|9155.3|9165|9155|9165.4|9155.4|9165|9155|6
1632964920000|2021-09-30 01:22:00|9164.8|9154.8|9166.6|9156.6|9166.6|9156.6|9164.8|9154.8|7
1632964930000|2021-09-30 01:22:10|9167|9157|9164.5|9154.5|9168.1|9158.1|9163.6|9153.6|10
1632964940000|2021-09-30 01:22:20|9164.3|9154.3|9163.8|9153.8|9164.3|9154.3|9163.8|9153.8|3
1632964950000|2021-09-30 01:22:30|9163.5|9153.5|9162.8|9152.8|9163.5|9153.5|9162.3|9152.3|6
1632964960000|2021-09-30 01:22:40|9162.3|9152.3|9161.9|9151.9|9162.3|9152.3|9161|9151|3
1632964970000|2021-09-30 01:22:50|9161.6|9151.6|9161.8|9151.8|9162|9152|9160.6|9150.6|13
1632964980000|2021-09-30 01:23:00|9162|9152|9161.6|9151.6|9162.3|9152.3|9161.5|9151.5|9
1632964990000|2021-09-30 01:23:10|9161.9|9151.9|9163.8|9153.8|9163.8|9153.8|9161.6|9151.6|14
1632965000000|2021-09-30 01:23:20|9164.9|9154.9|9163.8|9153.8|9164.9|9154.9|9163.8|9153.8|2
1632965010000|2021-09-30 01:23:30|9163.6|9153.6|9162.9|9152.9|9163.9|9153.9|9162.1|9152.1|20
1632965020000|2021-09-30 01:23:40|9162.8|9152.8|9164|9154|9164|9154|9162.8|9152.8|6
1632965030000|2021-09-30 01:23:50|9163.8|9153.8|9164.8|9154.8|9164.8|9154.8|9163.8|9153.8|3
1632965040000|2021-09-30 01:24:00|9164.5|9154.5|9165|9155|9165.9|9155.9|9164.4|9154.4|13
1632965050000|2021-09-30 01:24:10|9164.6|9154.6|9164.6|9154.6|9165.5|9155.5|9164|9154|7
1632965060000|2021-09-30 01:24:20|9164.4|9154.4|9163|9153|9164.4|9154.4|9162.6|9152.6|14
1632965070000|2021-09-30 01:24:30|9162.8|9152.8|9162.1|9152.1|9162.8|9152.8|9162.1|9152.1|3
1632965080000|2021-09-30 01:24:40|9161.9|9151.9|9163.4|9153.4|9163.4|9153.4|9161.9|9151.9|7
1632965090000|2021-09-30 01:24:50|9163.1|9153.1|9162.3|9152.3|9163.1|9153.1|9161.6|9151.6|9
1632965100000|2021-09-30 01:25:00|9163|9153|9161.5|9151.5|9163.9|9153.9|9161|9151|12
1632965110000|2021-09-30 01:25:10|9161.1|9151.1|9160.6|9150.6|9161.1|9151.1|9160.4|9150.4|5
1632965120000|2021-09-30 01:25:20|9160.9|9150.9|9162|9152|9162.3|9152.3|9160.9|9150.9|4
1632965130000|2021-09-30 01:25:30|9162.3|9152.3|9160.6|9150.6|9162.3|9152.3|9160.6|9150.6|6
1632965140000|2021-09-30 01:25:40|9160.4|9150.4|9160.8|9150.8|9160.8|9150.8|9160.1|9150.1|5
1632965150000|2021-09-30 01:25:50|9160.5|9150.5|9158.3|9148.3|9160.5|9150.5|9157.9|9147.9|18
1632965160000|2021-09-30 01:26:00|9158|9148|9154.4|9144.4|9158|9148|9153.9|9143.9|19
1632965170000|2021-09-30 01:26:10|9154.1|9144.1|9157|9147|9157|9147|9153.3|9143.3|20
1632965180000|2021-09-30 01:26:20|9156.8|9146.8|9155.8|9145.8|9156.8|9146.8|9155.1|9145.1|14
1632965190000|2021-09-30 01:26:30|9155.4|9145.4|9155.8|9145.8|9156.5|9146.5|9155.1|9145.1|8
1632965200000|2021-09-30 01:26:40|9156|9146|9156.8|9146.8|9157.5|9147.5|9155.6|9145.6|9
1632965210000|2021-09-30 01:26:50|9156.5|9146.5|9154.8|9144.8|9156.5|9146.5|9154.8|9144.8|7
1632965220000|2021-09-30 01:27:00|9155|9145|9155.5|9145.5|9155.5|9145.5|9154.8|9144.8|6
1632965230000|2021-09-30 01:27:10|9155.1|9145.1|9155.4|9145.4|9156.5|9146.5|9154.9|9144.9|8
1632965240000|2021-09-30 01:27:20|9156|9146|9155.4|9145.4|9156.8|9146.8|9155.4|9145.4|5
1632965250000|2021-09-30 01:27:30|9155.8|9145.8|9156.3|9146.3|9156.3|9146.3|9154.9|9144.9|6
1632965260000|2021-09-30 01:27:40|9156.5|9146.5|9156.8|9146.8|9157|9147|9156.5|9146.5|4
1632965280000|2021-09-30 01:28:00|9156.4|9146.4|9154.3|9144.3|9156.4|9146.4|9153.6|9143.6|11
1632965290000|2021-09-30 01:28:10|9153.9|9143.9|9152.9|9142.9|9153.9|9143.9|9152.9|9142.9|5
1632965300000|2021-09-30 01:28:20|9153.4|9143.4|9152.6|9142.6|9153.6|9143.6|9151.9|9141.9|11
1632965310000|2021-09-30 01:28:30|9152.4|9142.4|9152.8|9142.8|9152.8|9142.8|9151.8|9141.8|8
1632965320000|2021-09-30 01:28:40|9152.5|9142.5|9151.4|9141.4|9152.5|9142.5|9151.1|9141.1|12
1632965330000|2021-09-30 01:28:50|9151.6|9141.6|9151.5|9141.5|9152|9142|9151.3|9141.3|6
1632965340000|2021-09-30 01:29:00|9152|9142|9152.3|9142.3|9152.3|9142.3|9151.8|9141.8|6
1632965350000|2021-09-30 01:29:10|9152.5|9142.5|9154.8|9144.8|9154.8|9144.8|9152.5|9142.5|8
1632965360000|2021-09-30 01:29:20|9155|9145|9155.1|9145.1|9155.8|9145.8|9154.3|9144.3|10
1632965370000|2021-09-30 01:29:30|9154.8|9144.8|9151.8|9141.8|9154.8|9144.8|9151.8|9141.8|11
1632965380000|2021-09-30 01:29:40|9151.5|9141.5|9151.8|9141.8|9152.4|9142.4|9151.4|9141.4|11
1632965390000|2021-09-30 01:29:50|9151.3|9141.3|9150.9|9140.9|9151.3|9141.3|9150.9|9140.9|5
1632965400000|2021-09-30 01:30:00|9150.5|9140.5|9150.8|9140.8|9151|9141|9147.9|9137.9|18
1632965410000|2021-09-30 01:30:10|9151|9141|9149.8|9139.8|9151.1|9141.1|9148.8|9138.8|15
1632965420000|2021-09-30 01:30:20|9150|9140|9150.5|9140.5|9151|9141|9149|9139|13
1632965430000|2021-09-30 01:30:30|9150.8|9140.8|9150|9140|9151|9141|9149.8|9139.8|11
1632965440000|2021-09-30 01:30:40|9150.5|9140.5|9150.3|9140.3|9150.5|9140.5|9148.8|9138.8|13
1632965450000|2021-09-30 01:30:50|9150.8|9140.8|9151.5|9141.5|9151.5|9141.5|9150.3|9140.3|8
1632965460000|2021-09-30 01:31:00|9151.9|9141.9|9151.3|9141.3|9151.9|9141.9|9151.1|9141.1|7
1632965470000|2021-09-30 01:31:10|9150.6|9140.6|9151.5|9141.5|9151.6|9141.6|9150|9140|12
1632965480000|2021-09-30 01:31:20|9151.3|9141.3|9150|9140|9151.3|9141.3|9150|9140|4
1632965490000|2021-09-30 01:31:30|9150.3|9140.3|9148|9138|9151|9141|9148|9138|15
1632965500000|2021-09-30 01:31:40|9147.8|9137.8|9147.6|9137.6|9147.8|9137.8|9147.4|9137.4|6
1632965510000|2021-09-30 01:31:50|9147.9|9137.9|9147.5|9137.5|9148|9138|9147.3|9137.3|7
1632965520000|2021-09-30 01:32:00|9147.6|9137.6|9148|9138|9148|9138|9147.4|9137.4|10
1632965530000|2021-09-30 01:32:10|9147.8|9137.8|9148|9138|9148|9138|9147.8|9137.8|4
1632965550000|2021-09-30 01:32:30|9147.8|9137.8|9148|9138|9148|9138|9147.8|9137.8|2
1632965560000|2021-09-30 01:32:40|9148.3|9138.3|9151.5|9141.5|9151.5|9141.5|9148.3|9138.3|3
1632965570000|2021-09-30 01:32:50|9151.3|9141.3|9151.5|9141.5|9151.5|9141.5|9150.1|9140.1|9
1632965580000|2021-09-30 01:33:00|9151.8|9141.8|9151.5|9141.5|9152.1|9142.1|9151.3|9141.3|10
1632965590000|2021-09-30 01:33:10|9152.1|9142.1|9154|9144|9154|9144|9151.5|9141.5|11
1632965600000|2021-09-30 01:33:20|9153.8|9143.8|9153.8|9143.8|9154.3|9144.3|9153.8|9143.8|3
1632965610000|2021-09-30 01:33:30|9153.5|9143.5|9154.1|9144.1|9155.8|9145.8|9153.5|9143.5|13
1632965620000|2021-09-30 01:33:40|9153.8|9143.8|9151.9|9141.9|9153.8|9143.8|9151.6|9141.6|7
1632965630000|2021-09-30 01:33:50|9151.6|9141.6|9152|9142|9152|9142|9150.4|9140.4|8
1632965640000|2021-09-30 01:34:00|9151.8|9141.8|9151.6|9141.6|9151.8|9141.8|9151.4|9141.4|3
1632965650000|2021-09-30 01:34:10|9151.4|9141.4|9151.4|9141.4|9151.4|9141.4|9151.4|9141.4|1
1632965660000|2021-09-30 01:34:20|9151.1|9141.1|9152.3|9142.3|9152.3|9142.3|9150.8|9140.8|9
1632965670000|2021-09-30 01:34:30|9152|9142|9153.5|9143.5|9153.8|9143.8|9152|9142|10
1632965680000|2021-09-30 01:34:40|9153.3|9143.3|9153.8|9143.8|9153.8|9143.8|9153.3|9143.3|7
1632965690000|2021-09-30 01:34:50|9153.5|9143.5|9155.8|9145.8|9156.3|9146.3|9153.3|9143.3|7
1632965700000|2021-09-30 01:35:00|9156.1|9146.1|9155.6|9145.6|9157.1|9147.1|9155.6|9145.6|12
1632965710000|2021-09-30 01:35:10|9155.9|9145.9|9155|9145|9155.9|9145.9|9154.1|9144.1|11
1632965720000|2021-09-30 01:35:20|9155.3|9145.3|9154|9144|9155.3|9145.3|9153.6|9143.6|6
1632965730000|2021-09-30 01:35:30|9154.1|9144.1|9155|9145|9155|9145|9154.1|9144.1|4
1632965740000|2021-09-30 01:35:40|9154.6|9144.6|9153.1|9143.1|9154.6|9144.6|9152.4|9142.4|6
1632965750000|2021-09-30 01:35:50|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|1
1632965760000|2021-09-30 01:36:00|9153.5|9143.5|9155|9145|9155|9145|9153.5|9143.5|4
1632965770000|2021-09-30 01:36:10|9154.8|9144.8|9154.8|9144.8|9155|9145|9154.1|9144.1|7
1632965790000|2021-09-30 01:36:30|9155|9145|9156.3|9146.3|9156.3|9146.3|9155|9145|4
1632965800000|2021-09-30 01:36:40|9156|9146|9156|9146|9156|9146|9156|9146|1
1632965810000|2021-09-30 01:36:50|9155.8|9145.8|9156|9146|9156|9146|9155.4|9145.4|4
1632965820000|2021-09-30 01:37:00|9156.4|9146.4|9157.3|9147.3|9159|9149|9156.4|9146.4|12
1632965830000|2021-09-30 01:37:10|9156.9|9146.9|9155.9|9145.9|9156.9|9146.9|9155.4|9145.4|14
1632965840000|2021-09-30 01:37:20|9155.6|9145.6|9161.8|9151.8|9161.8|9151.8|9155.1|9145.1|21
1632965850000|2021-09-30 01:37:30|9161.5|9151.5|9161.5|9151.5|9161.5|9151.5|9161.5|9151.5|1
1632965860000|2021-09-30 01:37:40|9161.1|9151.1|9159.5|9149.5|9161.1|9151.1|9158.9|9148.9|11
1632965870000|2021-09-30 01:37:50|9159.3|9149.3|9159|9149|9159.3|9149.3|9159|9149|2
1632965880000|2021-09-30 01:38:00|9159.3|9149.3|9161|9151|9161.5|9151.5|9159.3|9149.3|5
1632965900000|2021-09-30 01:38:20|9161.4|9151.4|9161.3|9151.3|9161.5|9151.5|9161.3|9151.3|3
1632965910000|2021-09-30 01:38:30|9161|9151|9161.3|9151.3|9161.5|9151.5|9161|9151|3
1632965920000|2021-09-30 01:38:40|9161.4|9151.4|9161|9151|9161.4|9151.4|9161|9151|3
1632965930000|2021-09-30 01:38:50|9160.5|9150.5|9159.4|9149.4|9160.5|9150.5|9158.4|9148.4|11
1632965940000|2021-09-30 01:39:00|9159.3|9149.3|9159.6|9149.6|9159.6|9149.6|9158.5|9148.5|15
1632965950000|2021-09-30 01:39:10|9160.1|9150.1|9158.5|9148.5|9160.1|9150.1|9158.4|9148.4|11
1632965960000|2021-09-30 01:39:20|9158.1|9148.1|9159|9149|9159.5|9149.5|9158.1|9148.1|10
1632965970000|2021-09-30 01:39:30|9159.3|9149.3|9159.6|9149.6|9159.8|9149.8|9159.3|9149.3|5
1632965980000|2021-09-30 01:39:40|9159.3|9149.3|9159.8|9149.8|9159.8|9149.8|9159.3|9149.3|13
1632965990000|2021-09-30 01:39:50|9159.3|9149.3|9160.3|9150.3|9160.5|9150.5|9159.3|9149.3|7
1632966000000|2021-09-30 01:40:00|9160.5|9150.5|9159.6|9149.6|9160.8|9150.8|9159.6|9149.6|7
1632966010000|2021-09-30 01:40:10|9159.4|9149.4|9158.5|9148.5|9160|9150|9156.6|9146.6|11
1632966020000|2021-09-30 01:40:20|9158.8|9148.8|9158.5|9148.5|9159.3|9149.3|9157.6|9147.6|9
1632966030000|2021-09-30 01:40:30|9158.8|9148.8|9158.3|9148.3|9159.3|9149.3|9158.1|9148.1|6
1632966040000|2021-09-30 01:40:40|9158.5|9148.5|9159.8|9149.8|9160|9150|9158.5|9148.5|5
1632966050000|2021-09-30 01:40:50|9160|9150|9160.9|9150.9|9161.5|9151.5|9160|9150|5
1632966060000|2021-09-30 01:41:00|9161.3|9151.3|9162.3|9152.3|9162.3|9152.3|9160.9|9150.9|5
1632966080000|2021-09-30 01:41:20|9162.6|9152.6|9162.5|9152.5|9162.9|9152.9|9162.5|9152.5|4
1632966090000|2021-09-30 01:41:30|9162.6|9152.6|9163.3|9153.3|9163.3|9153.3|9162.6|9152.6|3
1632966100000|2021-09-30 01:41:40|9163.5|9153.5|9163.3|9153.3|9163.5|9153.5|9163.3|9153.3|2
1632966110000|2021-09-30 01:41:50|9163.5|9153.5|9164.8|9154.8|9164.8|9154.8|9163.5|9153.5|3
1632966120000|2021-09-30 01:42:00|9165.3|9155.3|9164.8|9154.8|9165.5|9155.5|9164.8|9154.8|7
1632966130000|2021-09-30 01:42:10|9164.3|9154.3|9163.3|9153.3|9164.3|9154.3|9163.3|9153.3|4
1632966140000|2021-09-30 01:42:20|9163.1|9153.1|9162.9|9152.9|9163.1|9153.1|9162.9|9152.9|2
1632966150000|2021-09-30 01:42:30|9163.1|9153.1|9163.3|9153.3|9163.3|9153.3|9163.1|9153.1|2
1632966160000|2021-09-30 01:42:40|9163.5|9153.5|9164.5|9154.5|9164.8|9154.8|9163|9153|7
1632966170000|2021-09-30 01:42:50|9164.3|9154.3|9164.5|9154.5|9164.5|9154.5|9164.3|9154.3|2
1632966180000|2021-09-30 01:43:00|9164.3|9154.3|9164.4|9154.4|9164.5|9154.5|9163.8|9153.8|5
1632966190000|2021-09-30 01:43:10|9164.3|9154.3|9164|9154|9164.5|9154.5|9163.6|9153.6|8
1632966200000|2021-09-30 01:43:20|9164.4|9154.4|9164.5|9154.5|9164.5|9154.5|9164.4|9154.4|2
1632966210000|2021-09-30 01:43:30|9164.9|9154.9|9164.6|9154.6|9165.6|9155.6|9164.6|9154.6|7
1632966220000|2021-09-30 01:43:40|9164.8|9154.8|9166|9156|9167|9157|9164.8|9154.8|10
1632966230000|2021-09-30 01:43:50|9166.3|9156.3|9167.6|9157.6|9167.6|9157.6|9165.5|9155.5|18
1632966240000|2021-09-30 01:44:00|9167.4|9157.4|9167.3|9157.3|9167.8|9157.8|9166.8|9156.8|16
1632966250000|2021-09-30 01:44:10|9168.4|9158.4|9167.1|9157.1|9168.4|9158.4|9166.9|9156.9|10
1632966260000|2021-09-30 01:44:20|9166.9|9156.9|9167|9157|9167|9157|9165.9|9155.9|7
1632966270000|2021-09-30 01:44:30|9166.8|9156.8|9167.3|9157.3|9168|9158|9166.8|9156.8|9
1632966280000|2021-09-30 01:44:40|9167.5|9157.5|9168.3|9158.3|9168.3|9158.3|9167.5|9157.5|4
1632966290000|2021-09-30 01:44:50|9168.5|9158.5|9171.3|9161.3|9171.3|9161.3|9168.5|9158.5|11
1632966300000|2021-09-30 01:45:00|9171.5|9161.5|9171.4|9161.4|9171.8|9161.8|9171|9161|5
1632966310000|2021-09-30 01:45:10|9171.5|9161.5|9174.5|9164.5|9174.5|9164.5|9171.5|9161.5|9
1632966320000|2021-09-30 01:45:20|9174.9|9164.9|9176.3|9166.3|9176.9|9166.9|9174.9|9164.9|11
1632966330000|2021-09-30 01:45:30|9176|9166|9173.1|9163.1|9176|9166|9173.1|9163.1|10
1632966340000|2021-09-30 01:45:40|9172.9|9162.9|9173.8|9163.8|9173.8|9163.8|9172.3|9162.3|9
1632966360000|2021-09-30 01:46:00|9174|9164|9173.8|9163.8|9174.6|9164.6|9173.8|9163.8|9
1632966370000|2021-09-30 01:46:10|9173.5|9163.5|9173.4|9163.4|9174|9164|9171.9|9161.9|14
1632966380000|2021-09-30 01:46:20|9173.1|9163.1|9173.1|9163.1|9173.5|9163.5|9173.1|9163.1|8
1632966390000|2021-09-30 01:46:30|9172.9|9162.9|9174|9164|9174.3|9164.3|9172.9|9162.9|12
1632966400000|2021-09-30 01:46:40|9174.3|9164.3|9175.8|9165.8|9175.8|9165.8|9174.3|9164.3|7
1632966410000|2021-09-30 01:46:50|9176|9166|9175.6|9165.6|9176|9166|9175.4|9165.4|4
1632966420000|2021-09-30 01:47:00|9175.9|9165.9|9175.4|9165.4|9175.9|9165.9|9173|9163|14
1632966430000|2021-09-30 01:47:10|9175.8|9165.8|9175.5|9165.5|9176|9166|9175.5|9165.5|7
1632966440000|2021-09-30 01:47:20|9175.3|9165.3|9175.5|9165.5|9175.5|9165.5|9175.3|9165.3|2
1632966450000|2021-09-30 01:47:30|9175.3|9165.3|9178|9168|9178|9168|9175.3|9165.3|7
1632966460000|2021-09-30 01:47:40|9178.3|9168.3|9181|9171|9181|9171|9178.3|9168.3|14
1632966470000|2021-09-30 01:47:50|9180.5|9170.5|9181.5|9171.5|9181.5|9171.5|9179.9|9169.9|12
1632966480000|2021-09-30 01:48:00|9181.8|9171.8|9180|9170|9182.3|9172.3|9180|9170|7
1632966490000|2021-09-30 01:48:10|9180.3|9170.3|9182|9172|9182|9172|9180.3|9170.3|14
1632966500000|2021-09-30 01:48:20|9181.8|9171.8|9181.3|9171.3|9182|9172|9180.8|9170.8|9
1632966510000|2021-09-30 01:48:30|9181|9171|9181.3|9171.3|9181.5|9171.5|9180.1|9170.1|9
1632966520000|2021-09-30 01:48:40|9181|9171|9184.5|9174.5|9184.5|9174.5|9181|9171|9
1632966530000|2021-09-30 01:48:50|9184.3|9174.3|9184|9174|9184.5|9174.5|9183.6|9173.6|14
1632966540000|2021-09-30 01:49:00|9183.6|9173.6|9185.1|9175.1|9185.1|9175.1|9183.6|9173.6|6
1632966550000|2021-09-30 01:49:10|9184.8|9174.8|9183.1|9173.1|9184.8|9174.8|9182.9|9172.9|7
1632966560000|2021-09-30 01:49:20|9182.9|9172.9|9184|9174|9184|9174|9182|9172|10
1632966570000|2021-09-30 01:49:30|9184.4|9174.4|9183.8|9173.8|9184.4|9174.4|9183.5|9173.5|7
1632966580000|2021-09-30 01:49:40|9184|9174|9185.4|9175.4|9185.4|9175.4|9184|9174|2
1632966590000|2021-09-30 01:49:50|9185|9175|9185.8|9175.8|9186.3|9176.3|9185|9175|10
1632966600000|2021-09-30 01:50:00|9186|9176|9189.5|9179.5|9190.4|9180.4|9185.8|9175.8|13
1632966610000|2021-09-30 01:50:10|9189.8|9179.8|9188.3|9178.3|9189.8|9179.8|9188.3|9178.3|6
1632966620000|2021-09-30 01:50:20|9188.5|9178.5|9187.9|9177.9|9188.6|9178.6|9187.9|9177.9|6
1632966630000|2021-09-30 01:50:30|9188.1|9178.1|9188.5|9178.5|9188.6|9178.6|9188.1|9178.1|6
1632966640000|2021-09-30 01:50:40|9188.4|9178.4|9187.4|9177.4|9188.4|9178.4|9186.5|9176.5|13
1632966650000|2021-09-30 01:50:50|9187.1|9177.1|9187.8|9177.8|9187.8|9177.8|9184.3|9174.3|17
1632966660000|2021-09-30 01:51:00|9187.3|9177.3|9186|9176|9187.5|9177.5|9185.6|9175.6|9
1632966670000|2021-09-30 01:51:10|9186.3|9176.3|9186.5|9176.5|9187|9177|9186.3|9176.3|4
1632966680000|2021-09-30 01:51:20|9186.1|9176.1|9185.8|9175.8|9186.1|9176.1|9185.4|9175.4|4
1632966690000|2021-09-30 01:51:30|9185.3|9175.3|9183.8|9173.8|9185.3|9175.3|9182.8|9172.8|6
1632966700000|2021-09-30 01:51:40|9184|9174|9185|9175|9185|9175|9183.8|9173.8|6
1632966710000|2021-09-30 01:51:50|9184.9|9174.9|9184.1|9174.1|9184.9|9174.9|9182.9|9172.9|7
1632966720000|2021-09-30 01:52:00|9184.5|9174.5|9183.8|9173.8|9184.8|9174.8|9183.8|9173.8|6
1632966730000|2021-09-30 01:52:10|9183.5|9173.5|9184.9|9174.9|9185|9175|9183.5|9173.5|7
1632966740000|2021-09-30 01:52:20|9185.3|9175.3|9185.8|9175.8|9185.8|9175.8|9185.3|9175.3|3
1632966750000|2021-09-30 01:52:30|9185.5|9175.5|9185.1|9175.1|9185.5|9175.5|9184.9|9174.9|4
1632966760000|2021-09-30 01:52:40|9184.9|9174.9|9183.5|9173.5|9184.9|9174.9|9183.5|9173.5|7
1632966770000|2021-09-30 01:52:50|9183.1|9173.1|9182|9172|9183.1|9173.1|9181.8|9171.8|5
1632966780000|2021-09-30 01:53:00|9182.3|9172.3|9182.3|9172.3|9182.3|9172.3|9182.3|9172.3|1
1632966790000|2021-09-30 01:53:10|9182.5|9172.5|9187|9177|9187|9177|9182.5|9172.5|6
1632966800000|2021-09-30 01:53:20|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|1
1632966810000|2021-09-30 01:53:30|9187|9177|9186.4|9176.4|9187|9177|9186.4|9176.4|4
1632966820000|2021-09-30 01:53:40|9185|9175|9183.5|9173.5|9185|9175|9183.3|9173.3|9
1632966840000|2021-09-30 01:54:00|9183.6|9173.6|9183.3|9173.3|9184.1|9174.1|9182.1|9172.1|12
1632966850000|2021-09-30 01:54:10|9183.4|9173.4|9183.4|9173.4|9183.4|9173.4|9183.4|9173.4|1
1632966860000|2021-09-30 01:54:20|9183.1|9173.1|9183.9|9173.9|9183.9|9173.9|9183.1|9173.1|4
1632966870000|2021-09-30 01:54:30|9183.5|9173.5|9182.5|9172.5|9183.5|9173.5|9182.3|9172.3|6
1632966880000|2021-09-30 01:54:40|9182.8|9172.8|9182.9|9172.9|9183.1|9173.1|9182.8|9172.8|3
1632966890000|2021-09-30 01:54:50|9183.1|9173.1|9183.4|9173.4|9183.4|9173.4|9183.1|9173.1|2
1632966900000|2021-09-30 01:55:00|9183.9|9173.9|9183.9|9173.9|9184.4|9174.4|9183.9|9173.9|5
1632966910000|2021-09-30 01:55:10|9183.5|9173.5|9180.8|9170.8|9183.5|9173.5|9180.8|9170.8|7
1632966920000|2021-09-30 01:55:20|9180.5|9170.5|9180.5|9170.5|9180.5|9170.5|9179.6|9169.6|12
1632966930000|2021-09-30 01:55:30|9180.8|9170.8|9182.5|9172.5|9182.5|9172.5|9180.8|9170.8|7
1632966940000|2021-09-30 01:55:40|9182.6|9172.6|9182.3|9172.3|9182.6|9172.6|9181.9|9171.9|4
1632966950000|2021-09-30 01:55:50|9182.4|9172.4|9183.5|9173.5|9183.5|9173.5|9182.4|9172.4|3
1632966960000|2021-09-30 01:56:00|9183.1|9173.1|9182.9|9172.9|9183.1|9173.1|9182.9|9172.9|4
1632966970000|2021-09-30 01:56:10|9183.8|9173.8|9183.4|9173.4|9183.8|9173.8|9182.9|9172.9|8
1632966980000|2021-09-30 01:56:20|9183.6|9173.6|9183.4|9173.4|9183.6|9173.6|9182.9|9172.9|7
1632967010000|2021-09-30 01:56:50|9183.6|9173.6|9183.9|9173.9|9183.9|9173.9|9183.6|9173.6|2
1632967040000|2021-09-30 01:57:20|9184.1|9174.1|9184.4|9174.4|9184.5|9174.5|9184.1|9174.1|8
1632967050000|2021-09-30 01:57:30|9184.1|9174.1|9187|9177|9187|9177|9184.1|9174.1|5
1632967060000|2021-09-30 01:57:40|9186.8|9176.8|9191.3|9181.3|9191.3|9181.3|9186.8|9176.8|16
1632967070000|2021-09-30 01:57:50|9191.5|9181.5|9191.5|9181.5|9192|9182|9191.5|9181.5|6
1632967080000|2021-09-30 01:58:00|9191.8|9181.8|9193.5|9183.5|9193.9|9183.9|9191.8|9181.8|12
1632967090000|2021-09-30 01:58:10|9193.4|9183.4|9194|9184|9194.3|9184.3|9193.4|9183.4|4
1632967100000|2021-09-30 01:58:20|9193.8|9183.8|9191.9|9181.9|9193.8|9183.8|9191.5|9181.5|9
1632967110000|2021-09-30 01:58:30|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|1
1632967130000|2021-09-30 01:58:50|9191.4|9181.4|9191.4|9181.4|9191.4|9181.4|9191|9181|3
1632967140000|2021-09-30 01:59:00|9191.1|9181.1|9190.9|9180.9|9191.1|9181.1|9190.6|9180.6|4
1632967150000|2021-09-30 01:59:10|9190.6|9180.6|9190.5|9180.5|9190.8|9180.8|9189.8|9179.8|7
1632967160000|2021-09-30 01:59:20|9190.3|9180.3|9193.5|9183.5|9193.5|9183.5|9190|9180|9
1632967170000|2021-09-30 01:59:30|9194.4|9184.4|9197.4|9187.4|9197.6|9187.6|9194|9184|8
1632967180000|2021-09-30 01:59:40|9197|9187|9194.1|9184.1|9197|9187|9193.9|9183.9|9
1632967190000|2021-09-30 01:59:50|9194.5|9184.5|9196.5|9186.5|9196.8|9186.8|9194.5|9184.5|7
1632967200000|2021-09-30 02:00:00|9196.4|9186.4|9194.8|9184.8|9196.4|9186.4|9194.3|9184.3|5
1632967210000|2021-09-30 02:00:10|9194.5|9184.5|9192.5|9182.5|9194.5|9184.5|9191.4|9181.4|6
1632967220000|2021-09-30 02:00:20|9192.8|9182.8|9193.1|9183.1|9193.1|9183.1|9192.8|9182.8|2
1632967230000|2021-09-30 02:00:30|9192.9|9182.9|9190.6|9180.6|9192.9|9182.9|9190.6|9180.6|9
1632967240000|2021-09-30 02:00:40|9190.4|9180.4|9191.6|9181.6|9191.6|9181.6|9190.4|9180.4|6
1632967250000|2021-09-30 02:00:50|9191.9|9181.9|9191.4|9181.4|9195.8|9185.8|9189.5|9179.5|16
1632967260000|2021-09-30 02:01:00|9191.6|9181.6|9189.8|9179.8|9191.9|9181.9|9189.5|9179.5|11
1632967270000|2021-09-30 02:01:10|9189|9179|9188.9|9178.9|9189.1|9179.1|9188.9|9178.9|3
1632967280000|2021-09-30 02:01:20|9189|9179|9192|9182|9192|9182|9188.8|9178.8|7
1632967290000|2021-09-30 02:01:30|9192.4|9182.4|9192.8|9182.8|9193|9183|9192.3|9182.3|10
1632967300000|2021-09-30 02:01:40|9193|9183|9193.1|9183.1|9193.1|9183.1|9191.4|9181.4|14
1632967310000|2021-09-30 02:01:50|9192.9|9182.9|9193.1|9183.1|9193.1|9183.1|9192.6|9182.6|4
1632967320000|2021-09-30 02:02:00|9194.1|9184.1|9194.8|9184.8|9194.8|9184.8|9194.1|9184.1|2
1632967350000|2021-09-30 02:02:30|9195.8|9185.8|9197.6|9187.6|9197.6|9187.6|9195.8|9185.8|9
1632967360000|2021-09-30 02:02:40|9197.4|9187.4|9196.6|9186.6|9198.8|9188.8|9196.6|9186.6|10
1632967370000|2021-09-30 02:02:50|9196.9|9186.9|9196.1|9186.1|9198.3|9188.3|9196.1|9186.1|14
1632967380000|2021-09-30 02:03:00|9196.4|9186.4|9198.5|9188.5|9198.5|9188.5|9196.4|9186.4|9
1632967390000|2021-09-30 02:03:10|9199|9189|9197.8|9187.8|9199|9189|9196.1|9186.1|9
1632967400000|2021-09-30 02:03:20|9198.4|9188.4|9197.3|9187.3|9198.4|9188.4|9197.3|9187.3|4
1632967410000|2021-09-30 02:03:30|9197.5|9187.5|9200|9190|9200|9190|9197.5|9187.5|9
1632967420000|2021-09-30 02:03:40|9200.3|9190.3|9201|9191|9203|9193|9200.3|9190.3|18
1632967430000|2021-09-30 02:03:50|9201.3|9191.3|9203.1|9193.1|9203.1|9193.1|9201.3|9191.3|9
1632967440000|2021-09-30 02:04:00|9202.8|9192.8|9202.9|9192.9|9202.9|9192.9|9200.3|9190.3|12
1632967450000|2021-09-30 02:04:10|9203.5|9193.5|9203.3|9193.3|9203.6|9193.6|9202.4|9192.4|16
1632967460000|2021-09-30 02:04:20|9203.1|9193.1|9202.4|9192.4|9203.9|9193.9|9201.9|9191.9|18
1632967470000|2021-09-30 02:04:30|9202.6|9192.6|9202.6|9192.6|9203.1|9193.1|9202.1|9192.1|9
1632967480000|2021-09-30 02:04:40|9202.4|9192.4|9201.9|9191.9|9202.6|9192.6|9201.9|9191.9|6
1632967490000|2021-09-30 02:04:50|9201.6|9191.6|9200.9|9190.9|9201.6|9191.6|9200.6|9190.6|5
1632967500000|2021-09-30 02:05:00|9200.6|9190.6|9200.8|9190.8|9201.1|9191.1|9200.6|9190.6|6
1632967510000|2021-09-30 02:05:10|9200.5|9190.5|9199.3|9189.3|9200.9|9190.9|9198.9|9188.9|6
1632967520000|2021-09-30 02:05:20|9199|9189|9198|9188|9199.3|9189.3|9197.9|9187.9|10
1632967530000|2021-09-30 02:05:30|9198.8|9188.8|9198.8|9188.8|9199.8|9189.8|9198.8|9188.8|5
1632967540000|2021-09-30 02:05:40|9199|9189|9200.8|9190.8|9200.8|9190.8|9199|9189|6
1632967550000|2021-09-30 02:05:50|9200.4|9190.4|9200.3|9190.3|9200.4|9190.4|9199|9189|5
1632967560000|2021-09-30 02:06:00|9200|9190|9199.6|9189.6|9200.3|9190.3|9199.6|9189.6|6
1632967570000|2021-09-30 02:06:10|9200|9190|9199.6|9189.6|9200|9190|9199.6|9189.6|2
1632967580000|2021-09-30 02:06:20|9199.9|9189.9|9198.8|9188.8|9199.9|9189.9|9198.8|9188.8|3
1632967590000|2021-09-30 02:06:30|9198.4|9188.4|9199.5|9189.5|9199.5|9189.5|9198.4|9188.4|5
1632967600000|2021-09-30 02:06:40|9199.4|9189.4|9199.4|9189.4|9199.4|9189.4|9199.4|9189.4|1
1632967620000|2021-09-30 02:07:00|9199.6|9189.6|9199.6|9189.6|9199.6|9189.6|9199.6|9189.6|1
1632967630000|2021-09-30 02:07:10|9199.3|9189.3|9199.3|9189.3|9199.3|9189.3|9199.3|9189.3|1
1632967640000|2021-09-30 02:07:20|9199.8|9189.8|9199.3|9189.3|9199.8|9189.8|9199.3|9189.3|3
1632967650000|2021-09-30 02:07:30|9198.9|9188.9|9197.6|9187.6|9198.9|9188.9|9197.3|9187.3|11
1632967660000|2021-09-30 02:07:40|9197.4|9187.4|9197.4|9187.4|9197.6|9187.6|9197.4|9187.4|3
1632967670000|2021-09-30 02:07:50|9197.6|9187.6|9197.5|9187.5|9197.6|9187.6|9197|9187|5
1632967680000|2021-09-30 02:08:00|9197.8|9187.8|9198|9188|9198|9188|9197.8|9187.8|2
1632967690000|2021-09-30 02:08:10|9197.8|9187.8|9197.6|9187.6|9197.8|9187.8|9197.4|9187.4|3
1632967700000|2021-09-30 02:08:20|9197.4|9187.4|9197.4|9187.4|9197.4|9187.4|9197.1|9187.1|3
1632967710000|2021-09-30 02:08:30|9197|9187|9197|9187|9197|9187|9196.8|9186.8|3
1632967720000|2021-09-30 02:08:40|9196.6|9186.6|9192.8|9182.8|9196.6|9186.6|9192.8|9182.8|10
1632967730000|2021-09-30 02:08:50|9192.5|9182.5|9191.3|9181.3|9192.5|9182.5|9189.6|9179.6|13
1632967740000|2021-09-30 02:09:00|9191|9181|9189.9|9179.9|9191|9181|9189.9|9179.9|6
1632967750000|2021-09-30 02:09:10|9190.5|9180.5|9188.4|9178.4|9190.5|9180.5|9188.1|9178.1|14
1632967760000|2021-09-30 02:09:20|9188|9178|9188.6|9178.6|9188.9|9178.9|9188|9178|6
1632967780000|2021-09-30 02:09:40|9188.9|9178.9|9189.1|9179.1|9189.1|9179.1|9188.9|9178.9|2
1632967790000|2021-09-30 02:09:50|9190.3|9180.3|9189.5|9179.5|9190.3|9180.3|9189.3|9179.3|4
1632967800000|2021-09-30 02:10:00|9189.4|9179.4|9188.6|9178.6|9189.4|9179.4|9188.6|9178.6|3
1632967810000|2021-09-30 02:10:10|9188.9|9178.9|9189.9|9179.9|9190.5|9180.5|9188.9|9178.9|6
1632967820000|2021-09-30 02:10:20|9188.6|9178.6|9189.3|9179.3|9189.5|9179.5|9188.5|9178.5|7
1632967830000|2021-09-30 02:10:30|9189|9179|9187.1|9177.1|9189.5|9179.5|9187.1|9177.1|8
1632967840000|2021-09-30 02:10:40|9187.3|9177.3|9188|9178|9188|9178|9187.3|9177.3|4
1632967850000|2021-09-30 02:10:50|9188.3|9178.3|9187.5|9177.5|9188.3|9178.3|9187.5|9177.5|5
1632967860000|2021-09-30 02:11:00|9187.1|9177.1|9187.1|9177.1|9188.1|9178.1|9186.6|9176.6|15
1632967870000|2021-09-30 02:11:10|9187|9177|9186|9176|9187|9177|9185.1|9175.1|15
1632967880000|2021-09-30 02:11:20|9185.8|9175.8|9186.4|9176.4|9186.8|9176.8|9185|9175|9
1632967890000|2021-09-30 02:11:30|9186|9176|9187|9177|9187|9177|9185.8|9175.8|5
1632967900000|2021-09-30 02:11:40|9186.6|9176.6|9186.6|9176.6|9186.9|9176.9|9186.6|9176.6|7
1632967910000|2021-09-30 02:11:50|9187|9177|9186.6|9176.6|9187|9177|9186.6|9176.6|4
1632967920000|2021-09-30 02:12:00|9187.1|9177.1|9192.4|9182.4|9192.4|9182.4|9187.1|9177.1|10
1632967930000|2021-09-30 02:12:10|9192.6|9182.6|9192.5|9182.5|9193|9183|9192|9182|8
1632967940000|2021-09-30 02:12:20|9192.3|9182.3|9192.9|9182.9|9192.9|9182.9|9192.3|9182.3|3
1632967950000|2021-09-30 02:12:30|9193.1|9183.1|9193.6|9183.6|9193.6|9183.6|9193.1|9183.1|5
1632967960000|2021-09-30 02:12:40|9192.6|9182.6|9193.3|9183.3|9193.5|9183.5|9192.6|9182.6|7
1632967970000|2021-09-30 02:12:50|9193|9183|9193|9183|9193|9183|9193|9183|1
1632967980000|2021-09-30 02:13:00|9192.6|9182.6|9192.5|9182.5|9194.5|9184.5|9191.6|9181.6|10
1632967990000|2021-09-30 02:13:10|9191.9|9181.9|9191.9|9181.9|9191.9|9181.9|9191.9|9181.9|1
1632968000000|2021-09-30 02:13:20|9192.1|9182.1|9195.5|9185.5|9195.9|9185.9|9192.1|9182.1|5
1632968010000|2021-09-30 02:13:30|9195.3|9185.3|9195.8|9185.8|9196|9186|9195.3|9185.3|7
1632968020000|2021-09-30 02:13:40|9195.5|9185.5|9195.4|9185.4|9195.5|9185.5|9195.4|9185.4|2
1632968030000|2021-09-30 02:13:50|9194.9|9184.9|9195.1|9185.1|9195.8|9185.8|9194.9|9184.9|8
1632968040000|2021-09-30 02:14:00|9194.9|9184.9|9195.1|9185.1|9195.3|9185.3|9194.9|9184.9|5
1632968050000|2021-09-30 02:14:10|9194|9184|9195.8|9185.8|9195.8|9185.8|9194|9184|3
1632968060000|2021-09-30 02:14:20|9195.9|9185.9|9195.8|9185.8|9196.8|9186.8|9195.8|9185.8|4
1632968070000|2021-09-30 02:14:30|9196.1|9186.1|9195.1|9185.1|9197.5|9187.5|9195.1|9185.1|7
1632968090000|2021-09-30 02:14:50|9194.9|9184.9|9195.1|9185.1|9195.1|9185.1|9194.9|9184.9|4
1632968100000|2021-09-30 02:15:00|9193.9|9183.9|9193.9|9183.9|9193.9|9183.9|9193.9|9183.9|1
1632968110000|2021-09-30 02:15:10|9194.5|9184.5|9193.6|9183.6|9194.5|9184.5|9193.6|9183.6|2
1632968120000|2021-09-30 02:15:20|9194.3|9184.3|9194.1|9184.1|9194.3|9184.3|9193.5|9183.5|4
1632968140000|2021-09-30 02:15:40|9193.9|9183.9|9193.5|9183.5|9193.9|9183.9|9193.5|9183.5|2
1632968150000|2021-09-30 02:15:50|9193.3|9183.3|9193.3|9183.3|9193.5|9183.5|9193.3|9183.3|3
1632968160000|2021-09-30 02:16:00|9193.5|9183.5|9193|9183|9193.5|9183.5|9193|9183|3
1632968170000|2021-09-30 02:16:10|9193.3|9183.3|9193.3|9183.3|9193.3|9183.3|9193.3|9183.3|1
1632968180000|2021-09-30 02:16:20|9193|9183|9192.4|9182.4|9193|9183|9192.4|9182.4|2
1632968190000|2021-09-30 02:16:30|9193.5|9183.5|9192.1|9182.1|9193.5|9183.5|9192.1|9182.1|2
1632968200000|2021-09-30 02:16:40|9191.6|9181.6|9190.9|9180.9|9191.8|9181.8|9190.9|9180.9|3
1632968210000|2021-09-30 02:16:50|9191.1|9181.1|9192.6|9182.6|9192.6|9182.6|9191.1|9181.1|4
1632968220000|2021-09-30 02:17:00|9193|9183|9196.9|9186.9|9196.9|9186.9|9193|9183|3
1632968230000|2021-09-30 02:17:10|9197|9187|9196.9|9186.9|9197.1|9187.1|9196.9|9186.9|4
1632968240000|2021-09-30 02:17:20|9197.1|9187.1|9196.6|9186.6|9197.1|9187.1|9196.6|9186.6|2
1632968250000|2021-09-30 02:17:30|9196.4|9186.4|9196.9|9186.9|9197.1|9187.1|9196.4|9186.4|3
1632968270000|2021-09-30 02:17:50|9196.6|9186.6|9196.6|9186.6|9196.6|9186.6|9196.6|9186.6|1
1632968280000|2021-09-30 02:18:00|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|1
1632968290000|2021-09-30 02:18:10|9196.4|9186.4|9196.1|9186.1|9196.4|9186.4|9196.1|9186.1|2
1632968300000|2021-09-30 02:18:20|9196.4|9186.4|9196.1|9186.1|9196.4|9186.4|9196.1|9186.1|2
1632968310000|2021-09-30 02:18:30|9196.4|9186.4|9198.1|9188.1|9199.3|9189.3|9196.4|9186.4|8
1632968340000|2021-09-30 02:19:00|9197.9|9187.9|9195.3|9185.3|9197.9|9187.9|9195.3|9185.3|2
1632968370000|2021-09-30 02:19:30|9195|9185|9195|9185|9195|9185|9195|9185|1
1632968380000|2021-09-30 02:19:40|9194.8|9184.8|9195|9185|9195|9185|9194.8|9184.8|2
1632968420000|2021-09-30 02:20:20|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|1
1632968460000|2021-09-30 02:21:00|9195|9185|9195.4|9185.4|9195.4|9185.4|9195|9185|2
1632968470000|2021-09-30 02:21:10|9195|9185|9194.8|9184.8|9195|9185|9194.8|9184.8|2
1632968480000|2021-09-30 02:21:20|9195|9185|9195|9185|9195|9185|9195|9185|1
1632968560000|2021-09-30 02:22:40|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|1
1632968570000|2021-09-30 02:22:50|9195|9185|9197.9|9187.9|9197.9|9187.9|9195|9185|3
1632968580000|2021-09-30 02:23:00|9197.3|9187.3|9197.9|9187.9|9197.9|9187.9|9197.3|9187.3|4
1632968600000|2021-09-30 02:23:20|9197.6|9187.6|9197.6|9187.6|9197.9|9187.9|9197.6|9187.6|5
1632968610000|2021-09-30 02:23:30|9197.9|9187.9|9197.9|9187.9|9197.9|9187.9|9197.9|9187.9|1
1632968630000|2021-09-30 02:23:50|9198.3|9188.3|9198.3|9188.3|9198.3|9188.3|9198.3|9188.3|1
1632968640000|2021-09-30 02:24:00|9197.9|9187.9|9197.3|9187.3|9197.9|9187.9|9197.3|9187.3|6
1632968660000|2021-09-30 02:24:20|9196.6|9186.6|9196.6|9186.6|9196.6|9186.6|9196.6|9186.6|1
1632968670000|2021-09-30 02:24:30|9196.9|9186.9|9197.1|9187.1|9197.1|9187.1|9196.9|9186.9|2
1632968680000|2021-09-30 02:24:40|9196.9|9186.9|9197.1|9187.1|9197.1|9187.1|9196.9|9186.9|2
1632968700000|2021-09-30 02:25:00|9197.4|9187.4|9197.8|9187.8|9197.8|9187.8|9197.4|9187.4|2
1632968980000|2021-09-30 02:29:40|9198.6|9188.6|9197.3|9187.3|9198.6|9188.6|9197.3|9187.3|2
1632969000000|2021-09-30 02:30:00|9196.8|9186.8|9198|9188|9198|9188|9196.8|9186.8|7
1632969010000|2021-09-30 02:30:10|9197.8|9187.8|9197.3|9187.3|9197.8|9187.8|9195.8|9185.8|11
1632969020000|2021-09-30 02:30:20|9196.9|9186.9|9199.1|9189.1|9199.8|9189.8|9194.8|9184.8|22
1632969030000|2021-09-30 02:30:30|9197.5|9187.5|9198.8|9188.8|9199.8|9189.8|9197.3|9187.3|9
1632969040000|2021-09-30 02:30:40|9199.1|9189.1|9199.4|9189.4|9200|9190|9198.1|9188.1|24
1632969050000|2021-09-30 02:30:50|9199.3|9189.3|9201.8|9191.8|9201.9|9191.9|9199.3|9189.3|6
1632969060000|2021-09-30 02:31:00|9201.6|9191.6|9199.6|9189.6|9201.6|9191.6|9199|9189|17
1632969070000|2021-09-30 02:31:10|9199.3|9189.3|9198.9|9188.9|9199.6|9189.6|9198.9|9188.9|5
1632969080000|2021-09-30 02:31:20|9199.1|9189.1|9198.4|9188.4|9199.4|9189.4|9198.3|9188.3|12
1632969090000|2021-09-30 02:31:30|9198.3|9188.3|9197.4|9187.4|9198.3|9188.3|9197.4|9187.4|4
1632969100000|2021-09-30 02:31:40|9197.3|9187.3|9196.5|9186.5|9197.3|9187.3|9196|9186|6
1632969110000|2021-09-30 02:31:50|9196|9186|9196.1|9186.1|9196.3|9186.3|9196|9186|4
1632969120000|2021-09-30 02:32:00|9196.3|9186.3|9196.1|9186.1|9196.3|9186.3|9195.5|9185.5|5
1632969130000|2021-09-30 02:32:10|9196.4|9186.4|9196.1|9186.1|9196.6|9186.6|9196.1|9186.1|3
1632969140000|2021-09-30 02:32:20|9196.4|9186.4|9197.1|9187.1|9197.1|9187.1|9196.1|9186.1|8
1632969150000|2021-09-30 02:32:30|9197|9187|9197.9|9187.9|9198.1|9188.1|9196.8|9186.8|11
1632969160000|2021-09-30 02:32:40|9197.6|9187.6|9197.1|9187.1|9198.4|9188.4|9197.1|9187.1|7
1632969170000|2021-09-30 02:32:50|9197|9187|9196|9186|9197|9187|9196|9186|3
1632969180000|2021-09-30 02:33:00|9195.8|9185.8|9197|9187|9197|9187|9195.6|9185.6|11
1632969190000|2021-09-30 02:33:10|9196.6|9186.6|9196|9186|9196.9|9186.9|9195.6|9185.6|6
1632969200000|2021-09-30 02:33:20|9195.6|9185.6|9195.1|9185.1|9195.6|9185.6|9194.1|9184.1|4
1632969220000|2021-09-30 02:33:40|9194.8|9184.8|9194.5|9184.5|9194.8|9184.8|9194.5|9184.5|3
1632969230000|2021-09-30 02:33:50|9195|9185|9195.1|9185.1|9195.1|9185.1|9195|9185|2
1632969240000|2021-09-30 02:34:00|9194.8|9184.8|9195.1|9185.1|9195.1|9185.1|9194.5|9184.5|4
1632969250000|2021-09-30 02:34:10|9195.3|9185.3|9195.1|9185.1|9195.5|9185.5|9194.1|9184.1|7
1632969260000|2021-09-30 02:34:20|9194.8|9184.8|9194.4|9184.4|9195|9185|9194.4|9184.4|5
1632969270000|2021-09-30 02:34:30|9194.5|9184.5|9194.4|9184.4|9194.9|9184.9|9194.4|9184.4|6
1632969280000|2021-09-30 02:34:40|9194|9184|9194.4|9184.4|9194.4|9184.4|9193.6|9183.6|4
1632969290000|2021-09-30 02:34:50|9194.1|9184.1|9192.8|9182.8|9194.1|9184.1|9192.3|9182.3|8
1632969300000|2021-09-30 02:35:00|9192.3|9182.3|9192.3|9182.3|9192.3|9182.3|9191.8|9181.8|3
1632969310000|2021-09-30 02:35:10|9191.8|9181.8|9195.8|9185.8|9196.3|9186.3|9191.8|9181.8|14
1632969320000|2021-09-30 02:35:20|9196.3|9186.3|9196.3|9186.3|9196.3|9186.3|9194|9184|13
1632969330000|2021-09-30 02:35:30|9196|9186|9196.1|9186.1|9196.3|9186.3|9195.9|9185.9|6
1632969340000|2021-09-30 02:35:40|9195.8|9185.8|9192.9|9182.9|9196.1|9186.1|9192.9|9182.9|12
1632969350000|2021-09-30 02:35:50|9193.3|9183.3|9193.1|9183.1|9193.3|9183.3|9192.9|9182.9|3
1632969360000|2021-09-30 02:36:00|9193.6|9183.6|9193.9|9183.9|9194.4|9184.4|9193.6|9183.6|4
1632969370000|2021-09-30 02:36:10|9194.1|9184.1|9197.1|9187.1|9197.1|9187.1|9194.1|9184.1|9
1632969380000|2021-09-30 02:36:20|9196.9|9186.9|9196.6|9186.6|9196.9|9186.9|9196.4|9186.4|4
1632969390000|2021-09-30 02:36:30|9196.1|9186.1|9197|9187|9197|9187|9196.1|9186.1|7
1632969400000|2021-09-30 02:36:40|9197.4|9187.4|9197.5|9187.5|9197.5|9187.5|9197.4|9187.4|2
1632969410000|2021-09-30 02:36:50|9198|9188|9197|9187|9198|9188|9197|9187|5
1632969420000|2021-09-30 02:37:00|9197.5|9187.5|9196.8|9186.8|9197.5|9187.5|9196.6|9186.6|6
1632969430000|2021-09-30 02:37:10|9196.4|9186.4|9197.5|9187.5|9197.5|9187.5|9196|9186|9
1632969440000|2021-09-30 02:37:20|9198|9188|9196.9|9186.9|9198.3|9188.3|9196.9|9186.9|5
1632969450000|2021-09-30 02:37:30|9197.5|9187.5|9197.8|9187.8|9197.9|9187.9|9197.5|9187.5|3
1632969470000|2021-09-30 02:37:50|9198.1|9188.1|9198.1|9188.1|9198.1|9188.1|9197.8|9187.8|3
1632969500000|2021-09-30 02:38:20|9197.8|9187.8|9197.8|9187.8|9197.8|9187.8|9197.8|9187.8|1
1632969510000|2021-09-30 02:38:30|9197.5|9187.5|9197.8|9187.8|9197.8|9187.8|9197.5|9187.5|2
1632969540000|2021-09-30 02:39:00|9197.5|9187.5|9201.5|9191.5|9201.5|9191.5|9197.3|9187.3|11
1632969550000|2021-09-30 02:39:10|9200.9|9190.9|9200.9|9190.9|9201.5|9191.5|9200.9|9190.9|4
1632969560000|2021-09-30 02:39:20|9199.6|9189.6|9199.8|9189.8|9199.8|9189.8|9199|9189|4
1632969570000|2021-09-30 02:39:30|9199.5|9189.5|9199.3|9189.3|9199.8|9189.8|9199|9189|9
1632969580000|2021-09-30 02:39:40|9199.5|9189.5|9199.3|9189.3|9199.5|9189.5|9199|9189|4
1632969590000|2021-09-30 02:39:50|9199.8|9189.8|9199|9189|9199.8|9189.8|9199|9189|3
1632969600000|2021-09-30 02:40:00|9199.3|9189.3|9199.3|9189.3|9199.5|9189.5|9199.3|9189.3|3
1632969610000|2021-09-30 02:40:10|9199|9189|9199.8|9189.8|9199.8|9189.8|9199|9189|3
1632969620000|2021-09-30 02:40:20|9200|9190|9199.9|9189.9|9200.4|9190.4|9199.6|9189.6|4
1632969630000|2021-09-30 02:40:30|9200.9|9190.9|9200.6|9190.6|9201.3|9191.3|9200.1|9190.1|8
1632969640000|2021-09-30 02:40:40|9200.4|9190.4|9201.8|9191.8|9201.8|9191.8|9200.4|9190.4|6
1632969650000|2021-09-30 02:40:50|9201.3|9191.3|9201.3|9191.3|9201.3|9191.3|9201.3|9191.3|1
1632969660000|2021-09-30 02:41:00|9201.5|9191.5|9202.4|9192.4|9203.3|9193.3|9201.5|9191.5|6
1632969670000|2021-09-30 02:41:10|9202.1|9192.1|9201.4|9191.4|9202.1|9192.1|9201.4|9191.4|5
1632969680000|2021-09-30 02:41:20|9201.9|9191.9|9202.4|9192.4|9202.4|9192.4|9201.9|9191.9|2
1632969690000|2021-09-30 02:41:30|9202.5|9192.5|9203|9193|9203|9193|9202.5|9192.5|2
1632969700000|2021-09-30 02:41:40|9202.9|9192.9|9203|9193|9203|9193|9202.9|9192.9|4
1632969710000|2021-09-30 02:41:50|9202.9|9192.9|9202.6|9192.6|9202.9|9192.9|9202.6|9192.6|2
1632969720000|2021-09-30 02:42:00|9202.4|9192.4|9202.6|9192.6|9202.6|9192.6|9201.8|9191.8|7
1632969730000|2021-09-30 02:42:10|9202.4|9192.4|9202.3|9192.3|9202.4|9192.4|9202.3|9192.3|2
1632969760000|2021-09-30 02:42:40|9202.6|9192.6|9202.6|9192.6|9202.6|9192.6|9202.6|9192.6|1
1632969770000|2021-09-30 02:42:50|9202.4|9192.4|9203.8|9193.8|9203.8|9193.8|9202.1|9192.1|6
1632969790000|2021-09-30 02:43:10|9203.5|9193.5|9203.5|9193.5|9203.5|9193.5|9203.5|9193.5|1
1632969800000|2021-09-30 02:43:20|9204.3|9194.3|9203.8|9193.8|9204.3|9194.3|9203.6|9193.6|3
1632969810000|2021-09-30 02:43:30|9203.5|9193.5|9203.1|9193.1|9203.8|9193.8|9203.1|9193.1|4
1632969840000|2021-09-30 02:44:00|9202.9|9192.9|9202.9|9192.9|9202.9|9192.9|9202.9|9192.9|1
1632969850000|2021-09-30 02:44:10|9202.5|9192.5|9202.8|9192.8|9202.9|9192.9|9202.5|9192.5|7
1632969860000|2021-09-30 02:44:20|9202.5|9192.5|9202.9|9192.9|9202.9|9192.9|9202.5|9192.5|2
1632969890000|2021-09-30 02:44:50|9202.6|9192.6|9202.4|9192.4|9202.6|9192.6|9202.4|9192.4|2
1632969900000|2021-09-30 02:45:00|9202.1|9192.1|9202.4|9192.4|9202.4|9192.4|9201.9|9191.9|4
1632969920000|2021-09-30 02:45:20|9202.3|9192.3|9202.3|9192.3|9202.3|9192.3|9202.3|9192.3|1
1632969960000|2021-09-30 02:46:00|9202|9192|9201.6|9191.6|9202|9192|9201.6|9191.6|2
1632969970000|2021-09-30 02:46:10|9201.9|9191.9|9201.4|9191.4|9201.9|9191.9|9201.4|9191.4|3
1632969980000|2021-09-30 02:46:20|9200.9|9190.9|9200.6|9190.6|9200.9|9190.9|9200.6|9190.6|2
1632969990000|2021-09-30 02:46:30|9200.5|9190.5|9199.1|9189.1|9200.5|9190.5|9199.1|9189.1|6
1632970000000|2021-09-30 02:46:40|9198.9|9188.9|9197.8|9187.8|9198.9|9188.9|9197.8|9187.8|10
1632970010000|2021-09-30 02:46:50|9198|9188|9198.5|9188.5|9198.5|9188.5|9198|9188|2
1632970020000|2021-09-30 02:47:00|9198.8|9188.8|9199|9189|9199.5|9189.5|9197.8|9187.8|10
1632970030000|2021-09-30 02:47:10|9199.3|9189.3|9199.4|9189.4|9199.4|9189.4|9198.8|9188.8|6
1632970040000|2021-09-30 02:47:20|9199.5|9189.5|9199.8|9189.8|9199.8|9189.8|9199.5|9189.5|2
1632970050000|2021-09-30 02:47:30|9199.5|9189.5|9199.4|9189.4|9199.5|9189.5|9199.1|9189.1|5
1632970060000|2021-09-30 02:47:40|9199.5|9189.5|9199.3|9189.3|9200|9190|9199.1|9189.1|8
1632970070000|2021-09-30 02:47:50|9199.5|9189.5|9200|9190|9200|9190|9199.5|9189.5|2
1632970090000|2021-09-30 02:48:10|9199.8|9189.8|9200|9190|9200|9190|9199.8|9189.8|4
1632970100000|2021-09-30 02:48:20|9199.8|9189.8|9199.6|9189.6|9200.3|9190.3|9199|9189|10
1632970110000|2021-09-30 02:48:30|9199.9|9189.9|9199.9|9189.9|9199.9|9189.9|9199.6|9189.6|3
1632970120000|2021-09-30 02:48:40|9200.1|9190.1|9200.3|9190.3|9200.3|9190.3|9200.1|9190.1|2
1632970130000|2021-09-30 02:48:50|9200.8|9190.8|9200.5|9190.5|9200.8|9190.8|9200.5|9190.5|2
1632970140000|2021-09-30 02:49:00|9199.6|9189.6|9199.5|9189.5|9199.6|9189.6|9199.5|9189.5|2
1632970150000|2021-09-30 02:49:10|9199.4|9189.4|9199.5|9189.5|9199.5|9189.5|9199.4|9189.4|2
1632970170000|2021-09-30 02:49:30|9200.3|9190.3|9201|9191|9201|9191|9200.3|9190.3|4
1632970180000|2021-09-30 02:49:40|9201.3|9191.3|9203|9193|9203|9193|9201.3|9191.3|2
1632970190000|2021-09-30 02:49:50|9202.9|9192.9|9203.1|9193.1|9203.5|9193.5|9202.9|9192.9|6
1632970210000|2021-09-30 02:50:10|9202.9|9192.9|9202.9|9192.9|9203|9193|9202.9|9192.9|3
1632970220000|2021-09-30 02:50:20|9203.1|9193.1|9203.1|9193.1|9203.1|9193.1|9203.1|9193.1|1
1632970230000|2021-09-30 02:50:30|9203.4|9193.4|9205.4|9195.4|9205.6|9195.6|9203.4|9193.4|4
1632970240000|2021-09-30 02:50:40|9205.8|9195.8|9206.6|9196.6|9206.6|9196.6|9205.8|9195.8|3
1632970250000|2021-09-30 02:50:50|9206.4|9196.4|9205.4|9195.4|9206.4|9196.4|9205.4|9195.4|3
1632970270000|2021-09-30 02:51:10|9206.1|9196.1|9206.4|9196.4|9206.4|9196.4|9206.1|9196.1|2
1632970280000|2021-09-30 02:51:20|9206.1|9196.1|9206.6|9196.6|9206.6|9196.6|9206.1|9196.1|3
1632970290000|2021-09-30 02:51:30|9206.4|9196.4|9206.1|9196.1|9206.4|9196.4|9206.1|9196.1|2
1632970300000|2021-09-30 02:51:40|9206.5|9196.5|9206.8|9196.8|9206.8|9196.8|9206.5|9196.5|2
1632970310000|2021-09-30 02:51:50|9206.4|9196.4|9206.3|9196.3|9206.8|9196.8|9206.3|9196.3|4
1632970320000|2021-09-30 02:52:00|9206.4|9196.4|9206.4|9196.4|9206.4|9196.4|9206.4|9196.4|1
1632970330000|2021-09-30 02:52:10|9206.6|9196.6|9206.8|9196.8|9207.5|9197.5|9206.6|9196.6|4
1632970340000|2021-09-30 02:52:20|9206.4|9196.4|9205.9|9195.9|9206.4|9196.4|9205.9|9195.9|2
1632970350000|2021-09-30 02:52:30|9205.4|9195.4|9205.8|9195.8|9206.1|9196.1|9205.3|9195.3|5
1632970360000|2021-09-30 02:52:40|9206.1|9196.1|9206.1|9196.1|9206.1|9196.1|9206.1|9196.1|1
1632970370000|2021-09-30 02:52:50|9205.8|9195.8|9206.1|9196.1|9206.1|9196.1|9205.8|9195.8|4
1632970380000|2021-09-30 02:53:00|9206.4|9196.4|9205.8|9195.8|9206.4|9196.4|9205.8|9195.8|2
1632970400000|2021-09-30 02:53:20|9206.3|9196.3|9206.1|9196.1|9206.3|9196.3|9206.1|9196.1|2
1632970420000|2021-09-30 02:53:40|9205.9|9195.9|9207.3|9197.3|9207.3|9197.3|9205.6|9195.6|5
1632970430000|2021-09-30 02:53:50|9207|9197|9206.8|9196.8|9207|9197|9206.6|9196.6|4
1632970440000|2021-09-30 02:54:00|9207|9197|9207|9197|9207|9197|9207|9197|1
1632970450000|2021-09-30 02:54:10|9206.6|9196.6|9206.6|9196.6|9206.6|9196.6|9206.6|9196.6|1
1632970460000|2021-09-30 02:54:20|9206.9|9196.9|9206.9|9196.9|9206.9|9196.9|9206.6|9196.6|5
1632970470000|2021-09-30 02:54:30|9206.6|9196.6|9205.1|9195.1|9206.6|9196.6|9205.1|9195.1|2
1632970490000|2021-09-30 02:54:50|9204.9|9194.9|9203.1|9193.1|9205.1|9195.1|9202.8|9192.8|15
1632970500000|2021-09-30 02:55:00|9203.8|9193.8|9202.9|9192.9|9203.8|9193.8|9202.9|9192.9|3
1632970510000|2021-09-30 02:55:10|9202.5|9192.5|9202.6|9192.6|9202.9|9192.9|9202.5|9192.5|5
1632970520000|2021-09-30 02:55:20|9202.4|9192.4|9202.1|9192.1|9202.4|9192.4|9202.1|9192.1|2
1632970550000|2021-09-30 02:55:50|9202.4|9192.4|9202.4|9192.4|9202.4|9192.4|9202.1|9192.1|3
1632970560000|2021-09-30 02:56:00|9202.1|9192.1|9202|9192|9202.4|9192.4|9202|9192|7
1632970570000|2021-09-30 02:56:10|9201.9|9191.9|9201.3|9191.3|9201.9|9191.9|9201|9191|3
1632970590000|2021-09-30 02:56:30|9201.6|9191.6|9203.1|9193.1|9203.1|9193.1|9201.6|9191.6|4
1632970600000|2021-09-30 02:56:40|9203.3|9193.3|9203.3|9193.3|9203.3|9193.3|9203.3|9193.3|1
1632970620000|2021-09-30 02:57:00|9204.3|9194.3|9203.6|9193.6|9205|9195|9203.6|9193.6|4
1632970640000|2021-09-30 02:57:20|9203.9|9193.9|9202.9|9192.9|9203.9|9193.9|9202.9|9192.9|4
1632970650000|2021-09-30 02:57:30|9203.1|9193.1|9203.4|9193.4|9203.5|9193.5|9202.9|9192.9|5
1632970660000|2021-09-30 02:57:40|9203.6|9193.6|9203.6|9193.6|9203.6|9193.6|9203.6|9193.6|1
1632970680000|2021-09-30 02:58:00|9203.3|9193.3|9202.8|9192.8|9203.3|9193.3|9202.8|9192.8|2
1632970710000|2021-09-30 02:58:30|9203.1|9193.1|9203.1|9193.1|9203.1|9193.1|9203.1|9193.1|1
1632970730000|2021-09-30 02:58:50|9203|9193|9203|9193|9203|9193|9203|9193|1
1632970740000|2021-09-30 02:59:00|9203.3|9193.3|9203.3|9193.3|9203.3|9193.3|9202.9|9192.9|3
1632970750000|2021-09-30 02:59:10|9202.9|9192.9|9202.9|9192.9|9202.9|9192.9|9202.9|9192.9|1
1632970760000|2021-09-30 02:59:20|9202.6|9192.6|9203.5|9193.5|9203.5|9193.5|9202.6|9192.6|2
1632970770000|2021-09-30 02:59:30|9203.3|9193.3|9202.9|9192.9|9203.3|9193.3|9202.9|9192.9|3
1632970790000|2021-09-30 02:59:50|9202.5|9192.5|9202.5|9192.5|9202.5|9192.5|9202.5|9192.5|1
1632970800000|2021-09-30 03:00:00|9202.9|9192.9|9203.3|9193.3|9203.3|9193.3|9202.9|9192.9|2
1632970810000|2021-09-30 03:00:10|9203.4|9193.4|9203.6|9193.6|9203.6|9193.6|9203.4|9193.4|2
1632970820000|2021-09-30 03:00:20|9203.9|9193.9|9203|9193|9203.9|9193.9|9203|9193|5
1632970830000|2021-09-30 03:00:30|9203.1|9193.1|9203.4|9193.4|9203.4|9193.4|9202.9|9192.9|3
1632970840000|2021-09-30 03:00:40|9203.1|9193.1|9202.4|9192.4|9203.1|9193.1|9202.1|9192.1|10
1632970850000|2021-09-30 03:00:50|9202.1|9192.1|9202.1|9192.1|9202.4|9192.4|9202.1|9192.1|3
1632970870000|2021-09-30 03:01:10|9202.5|9192.5|9202.8|9192.8|9202.8|9192.8|9202.5|9192.5|2
1632970880000|2021-09-30 03:01:20|9203.3|9193.3|9203.1|9193.1|9203.4|9193.4|9203|9193|5
1632970890000|2021-09-30 03:01:30|9203.5|9193.5|9203.1|9193.1|9203.5|9193.5|9203.1|9193.1|2
1632970910000|2021-09-30 03:01:50|9203.4|9193.4|9203.1|9193.1|9203.6|9193.6|9203.1|9193.1|4
1632970920000|2021-09-30 03:02:00|9202.9|9192.9|9202.4|9192.4|9202.9|9192.9|9202.4|9192.4|3
1632970930000|2021-09-30 03:02:10|9202.1|9192.1|9202.1|9192.1|9202.1|9192.1|9202.1|9192.1|1
1632970940000|2021-09-30 03:02:20|9201.8|9191.8|9202.1|9192.1|9202.1|9192.1|9201.5|9191.5|3
1632970950000|2021-09-30 03:02:30|9201.9|9191.9|9201.1|9191.1|9201.9|9191.9|9200.5|9190.5|6
1632970970000|2021-09-30 03:02:50|9201.5|9191.5|9202.3|9192.3|9202.3|9192.3|9201.3|9191.3|4
1632971010000|2021-09-30 03:03:30|9201.9|9191.9|9201.3|9191.3|9201.9|9191.9|9201.3|9191.3|3
1632971020000|2021-09-30 03:03:40|9201.6|9191.6|9201.4|9191.4|9202.8|9192.8|9201.3|9191.3|10
1632971030000|2021-09-30 03:03:50|9201|9191|9201.3|9191.3|9201.3|9191.3|9201|9191|2
1632971040000|2021-09-30 03:04:00|9201.6|9191.6|9200.4|9190.4|9201.6|9191.6|9200.4|9190.4|3
1632971070000|2021-09-30 03:04:30|9200|9190|9199.1|9189.1|9200|9190|9199.1|9189.1|7
1632971080000|2021-09-30 03:04:40|9198.9|9188.9|9198.9|9188.9|9198.9|9188.9|9198.4|9188.4|4
1632971090000|2021-09-30 03:04:50|9198.6|9188.6|9199|9189|9199|9189|9198.6|9188.6|5
1632971100000|2021-09-30 03:05:00|9199.3|9189.3|9199.1|9189.1|9199.5|9189.5|9198.8|9188.8|5
1632971110000|2021-09-30 03:05:10|9199.3|9189.3|9199|9189|9199.3|9189.3|9199|9189|2
1632971120000|2021-09-30 03:05:20|9199.3|9189.3|9200.8|9190.8|9200.8|9190.8|9199.3|9189.3|3
1632971150000|2021-09-30 03:05:50|9199.8|9189.8|9199.1|9189.1|9199.8|9189.8|9199.1|9189.1|2
1632971170000|2021-09-30 03:06:10|9198.5|9188.5|9197.8|9187.8|9198.5|9188.5|9197.8|9187.8|6
1632971180000|2021-09-30 03:06:20|9197.4|9187.4|9197.4|9187.4|9197.4|9187.4|9197.4|9187.4|1
1632971190000|2021-09-30 03:06:30|9197.3|9187.3|9198.6|9188.6|9198.9|9188.9|9197.3|9187.3|6
1632971210000|2021-09-30 03:06:50|9198|9188|9197.4|9187.4|9198|9188|9197.4|9187.4|2
1632971220000|2021-09-30 03:07:00|9194.1|9184.1|9193|9183|9194.1|9184.1|9192.9|9182.9|4
1632971230000|2021-09-30 03:07:10|9192.6|9182.6|9191.8|9181.8|9192.6|9182.6|9191.5|9181.5|4
1632971240000|2021-09-30 03:07:20|9192|9182|9192.1|9182.1|9192.1|9182.1|9191.3|9181.3|4
1632971250000|2021-09-30 03:07:30|9192.3|9182.3|9192.3|9182.3|9192.3|9182.3|9192.3|9182.3|1
1632971260000|2021-09-30 03:07:40|9192.5|9182.5|9192.3|9182.3|9192.5|9182.5|9192|9182|4
1632971280000|2021-09-30 03:08:00|9192.5|9182.5|9192.8|9182.8|9193|9183|9192.5|9182.5|3
1632971290000|2021-09-30 03:08:10|9193|9183|9193.1|9183.1|9193.1|9183.1|9192.8|9182.8|3
1632971300000|2021-09-30 03:08:20|9192.8|9182.8|9192.9|9182.9|9192.9|9182.9|9192.8|9182.8|2
1632971320000|2021-09-30 03:08:40|9193.3|9183.3|9194.3|9184.3|9194.3|9184.3|9193.3|9183.3|3
1632971330000|2021-09-30 03:08:50|9194.5|9184.5|9194.1|9184.1|9194.6|9184.6|9194.1|9184.1|3
1632971340000|2021-09-30 03:09:00|9194.6|9184.6|9194.4|9184.4|9194.6|9184.6|9194.4|9184.4|4
1632971350000|2021-09-30 03:09:10|9194.8|9184.8|9194.5|9184.5|9194.8|9184.8|9194.5|9184.5|4
1632971360000|2021-09-30 03:09:20|9194.8|9184.8|9195.3|9185.3|9195.5|9185.5|9194.3|9184.3|8
1632971370000|2021-09-30 03:09:30|9195.5|9185.5|9195.8|9185.8|9195.8|9185.8|9195.3|9185.3|5
1632971390000|2021-09-30 03:09:50|9195.5|9185.5|9195.5|9185.5|9195.5|9185.5|9195.5|9185.5|1
1632971400000|2021-09-30 03:10:00|9195.3|9185.3|9194.9|9184.9|9195.3|9185.3|9194.9|9184.9|4
1632971420000|2021-09-30 03:10:20|9195.1|9185.1|9194.9|9184.9|9195.1|9185.1|9194.9|9184.9|2
1632971430000|2021-09-30 03:10:30|9195.1|9185.1|9195.1|9185.1|9195.1|9185.1|9195.1|9185.1|1
1632971440000|2021-09-30 03:10:40|9194.9|9184.9|9195.5|9185.5|9195.5|9185.5|9194.9|9184.9|3
1632971450000|2021-09-30 03:10:50|9195.3|9185.3|9195.8|9185.8|9196|9186|9195.3|9185.3|6
1632971460000|2021-09-30 03:11:00|9196.1|9186.1|9195.4|9185.4|9196.1|9186.1|9195.4|9185.4|3
1632971500000|2021-09-30 03:11:40|9195.1|9185.1|9194.8|9184.8|9195.1|9185.1|9194.6|9184.6|4
1632971510000|2021-09-30 03:11:50|9194.5|9184.5|9194.3|9184.3|9194.5|9184.5|9193.3|9183.3|5
1632971520000|2021-09-30 03:12:00|9195.3|9185.3|9194.5|9184.5|9195.3|9185.3|9194.1|9184.1|9
1632971530000|2021-09-30 03:12:10|9194.3|9184.3|9194.5|9184.5|9194.9|9184.9|9194.3|9184.3|19
1632971540000|2021-09-30 03:12:20|9194.8|9184.8|9195.8|9185.8|9196|9186|9194.8|9184.8|5
1632971550000|2021-09-30 03:12:30|9195.6|9185.6|9194.9|9184.9|9195.6|9185.6|9194.9|9184.9|2
1632971560000|2021-09-30 03:12:40|9194.3|9184.3|9194.3|9184.3|9194.3|9184.3|9194.3|9184.3|1
1632971570000|2021-09-30 03:12:50|9193.9|9183.9|9194.1|9184.1|9195.8|9185.8|9193.9|9183.9|7
1632971580000|2021-09-30 03:13:00|9193.9|9183.9|9193.9|9183.9|9194.1|9184.1|9193.9|9183.9|5
1632971590000|2021-09-30 03:13:10|9194.1|9184.1|9193.9|9183.9|9194.1|9184.1|9193.9|9183.9|4
1632971600000|2021-09-30 03:13:20|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|1
1632971610000|2021-09-30 03:13:30|9193.3|9183.3|9193.3|9183.3|9193.3|9183.3|9193.3|9183.3|1
1632971630000|2021-09-30 03:13:50|9193.5|9183.5|9194.3|9184.3|9194.5|9184.5|9193.5|9183.5|4
1632971640000|2021-09-30 03:14:00|9194.4|9184.4|9194.3|9184.3|9194.4|9184.4|9194.3|9184.3|6
1632971650000|2021-09-30 03:14:10|9194|9184|9194|9184|9194.3|9184.3|9193.3|9183.3|13
1632971660000|2021-09-30 03:14:20|9193.5|9183.5|9194|9184|9194.3|9184.3|9193.3|9183.3|18
1632971670000|2021-09-30 03:14:30|9194.3|9184.3|9195|9185|9195.3|9185.3|9194.3|9184.3|5
1632971680000|2021-09-30 03:14:40|9194.8|9184.8|9195.4|9185.4|9195.4|9185.4|9194.8|9184.8|5
1632971690000|2021-09-30 03:14:50|9195|9185|9196.5|9186.5|9197.3|9187.3|9195|9185|9
1632971700000|2021-09-30 03:15:00|9196.3|9186.3|9195.1|9185.1|9196.3|9186.3|9195.1|9185.1|4
1632971710000|2021-09-30 03:15:10|9194.9|9184.9|9194.9|9184.9|9194.9|9184.9|9194.9|9184.9|1
1632971720000|2021-09-30 03:15:20|9194.6|9184.6|9194.3|9184.3|9194.6|9184.6|9194.3|9184.3|2
1632971730000|2021-09-30 03:15:30|9194.5|9184.5|9194.3|9184.3|9194.5|9184.5|9194.3|9184.3|2
1632971740000|2021-09-30 03:15:40|9193.9|9183.9|9194.1|9184.1|9194.1|9184.1|9193.9|9183.9|2
1632971760000|2021-09-30 03:16:00|9194.4|9184.4|9194.4|9184.4|9194.4|9184.4|9194.4|9184.4|1
1632971770000|2021-09-30 03:16:10|9194.6|9184.6|9195|9185|9195.3|9185.3|9194.6|9184.6|4
1632971780000|2021-09-30 03:16:20|9195.3|9185.3|9195|9185|9195.3|9185.3|9195|9185|4
1632971790000|2021-09-30 03:16:30|9195.3|9185.3|9195.6|9185.6|9196|9186|9195|9185|6
1632971800000|2021-09-30 03:16:40|9196|9186|9196.3|9186.3|9196.4|9186.4|9195.8|9185.8|7
1632971810000|2021-09-30 03:16:50|9196|9186|9195.8|9185.8|9196|9186|9195.8|9185.8|2
1632971820000|2021-09-30 03:17:00|9195.9|9185.9|9196.9|9186.9|9196.9|9186.9|9195.8|9185.8|8
1632971830000|2021-09-30 03:17:10|9196.3|9186.3|9196|9186|9196.3|9186.3|9196|9186|2
1632971840000|2021-09-30 03:17:20|9195.6|9185.6|9196.4|9186.4|9196.4|9186.4|9195.3|9185.3|6
1632971850000|2021-09-30 03:17:30|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|1
1632971860000|2021-09-30 03:17:40|9196.3|9186.3|9196.1|9186.1|9196.3|9186.3|9196.1|9186.1|2
1632971870000|2021-09-30 03:17:50|9195.6|9185.6|9194.6|9184.6|9195.6|9185.6|9194.6|9184.6|5
1632971880000|2021-09-30 03:18:00|9194.9|9184.9|9195|9185|9195|9185|9194.5|9184.5|7
1632971890000|2021-09-30 03:18:10|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|1
1632971900000|2021-09-30 03:18:20|9194.5|9184.5|9194.5|9184.5|9194.9|9184.9|9194.5|9184.5|3
1632971910000|2021-09-30 03:18:30|9194.9|9184.9|9194.9|9184.9|9194.9|9184.9|9194.9|9184.9|1
1632971920000|2021-09-30 03:18:40|9194.8|9184.8|9195|9185|9195|9185|9194.8|9184.8|4
1632971930000|2021-09-30 03:18:50|9195.8|9185.8|9195.5|9185.5|9196|9186|9195.4|9185.4|6
1632971950000|2021-09-30 03:19:10|9195.1|9185.1|9194.6|9184.6|9195.1|9185.1|9194.6|9184.6|4
1632971970000|2021-09-30 03:19:30|9194.9|9184.9|9194.4|9184.4|9194.9|9184.9|9194.4|9184.4|3
1632971980000|2021-09-30 03:19:40|9194.6|9184.6|9194.6|9184.6|9194.9|9184.9|9194.6|9184.6|3
1632971990000|2021-09-30 03:19:50|9194.4|9184.4|9194.4|9184.4|9194.9|9184.9|9194.4|9184.4|5
1632972000000|2021-09-30 03:20:00|9194.6|9184.6|9194.4|9184.4|9194.6|9184.6|9194.4|9184.4|14
1632972010000|2021-09-30 03:20:10|9194|9184|9194.4|9184.4|9194.4|9184.4|9194|9184|2
1632972020000|2021-09-30 03:20:20|9194.6|9184.6|9194.4|9184.4|9194.6|9184.6|9194.4|9184.4|4
1632972030000|2021-09-30 03:20:30|9194.6|9184.6|9194.3|9184.3|9194.6|9184.6|9194.1|9184.1|8
1632972040000|2021-09-30 03:20:40|9193.8|9183.8|9193|9183|9194.1|9184.1|9193|9183|9
1632972050000|2021-09-30 03:20:50|9193.3|9183.3|9192.9|9182.9|9193.3|9183.3|9191.9|9181.9|8
1632972060000|2021-09-30 03:21:00|9192.6|9182.6|9191.8|9181.8|9192.6|9182.6|9191.4|9181.4|6
1632972070000|2021-09-30 03:21:10|9190.9|9180.9|9190.8|9180.8|9190.9|9180.9|9190|9180|3
1632972080000|2021-09-30 03:21:20|9191.3|9181.3|9190.8|9180.8|9191.5|9181.5|9190.8|9180.8|7
1632972090000|2021-09-30 03:21:30|9191.3|9181.3|9190.4|9180.4|9191.5|9181.5|9190.1|9180.1|14
1632972100000|2021-09-30 03:21:40|9189.5|9179.5|9190.4|9180.4|9190.4|9180.4|9189.5|9179.5|2
1632972110000|2021-09-30 03:21:50|9190.5|9180.5|9189.8|9179.8|9191|9181|9189.8|9179.8|8
1632972120000|2021-09-30 03:22:00|9189.5|9179.5|9190.3|9180.3|9190.3|9180.3|9189.3|9179.3|6
1632972130000|2021-09-30 03:22:10|9190.5|9180.5|9190.8|9180.8|9190.8|9180.8|9190.3|9180.3|4
1632972140000|2021-09-30 03:22:20|9191.5|9181.5|9190.8|9180.8|9192|9182|9190.8|9180.8|10
1632972150000|2021-09-30 03:22:30|9190|9180|9190.5|9180.5|9190.5|9180.5|9189.6|9179.6|4
1632972160000|2021-09-30 03:22:40|9190.3|9180.3|9190.3|9180.3|9190.4|9180.4|9190.3|9180.3|5
1632972200000|2021-09-30 03:23:20|9190.8|9180.8|9192.5|9182.5|9192.5|9182.5|9190.8|9180.8|6
1632972210000|2021-09-30 03:23:30|9192.1|9182.1|9191.4|9181.4|9192.1|9182.1|9191.4|9181.4|3
1632972220000|2021-09-30 03:23:40|9191.6|9181.6|9192.1|9182.1|9192.1|9182.1|9191.6|9181.6|2
1632972230000|2021-09-30 03:23:50|9191.6|9181.6|9192.5|9182.5|9192.5|9182.5|9191.6|9181.6|4
1632972240000|2021-09-30 03:24:00|9193|9183|9192.3|9182.3|9193|9183|9192.3|9182.3|5
1632972250000|2021-09-30 03:24:10|9192.5|9182.5|9192.5|9182.5|9192.5|9182.5|9192.5|9182.5|1
1632972260000|2021-09-30 03:24:20|9192.9|9182.9|9193.3|9183.3|9193.3|9183.3|9192.9|9182.9|7
1632972280000|2021-09-30 03:24:40|9193.6|9183.6|9193.4|9183.4|9193.8|9183.8|9192.8|9182.8|15
1632972290000|2021-09-30 03:24:50|9193.5|9183.5|9193|9183|9193.5|9183.5|9192.3|9182.3|16
1632972300000|2021-09-30 03:25:00|9192.8|9182.8|9192.8|9182.8|9192.8|9182.8|9192.8|9182.8|1
1632972310000|2021-09-30 03:25:10|9192.4|9182.4|9192.8|9182.8|9192.8|9182.8|9192.4|9182.4|2
1632972320000|2021-09-30 03:25:20|9192.4|9182.4|9192.4|9182.4|9192.5|9182.5|9192.4|9182.4|3
1632972330000|2021-09-30 03:25:30|9192|9182|9192.1|9182.1|9192.1|9182.1|9191.5|9181.5|5
1632972340000|2021-09-30 03:25:40|9192.6|9182.6|9192.6|9182.6|9193|9183|9192.6|9182.6|3
1632972350000|2021-09-30 03:25:50|9192.4|9182.4|9190.4|9180.4|9192.4|9182.4|9190.4|9180.4|8
1632972360000|2021-09-30 03:26:00|9190.6|9180.6|9189.6|9179.6|9190.6|9180.6|9189.6|9179.6|5
1632972370000|2021-09-30 03:26:10|9189.5|9179.5|9187.6|9177.6|9189.5|9179.5|9186.9|9176.9|12
1632972380000|2021-09-30 03:26:20|9187.5|9177.5|9186.9|9176.9|9187.5|9177.5|9186.9|9176.9|3
1632972390000|2021-09-30 03:26:30|9187.1|9177.1|9187.1|9177.1|9187.1|9177.1|9187.1|9177.1|1
1632972400000|2021-09-30 03:26:40|9186.9|9176.9|9186.6|9176.6|9186.9|9176.9|9186.4|9176.4|3
1632972410000|2021-09-30 03:26:50|9186.3|9176.3|9186.3|9176.3|9186.6|9176.6|9185.6|9175.6|7
1632972420000|2021-09-30 03:27:00|9186.5|9176.5|9186.6|9176.6|9186.6|9176.6|9186.3|9176.3|3
1632972430000|2021-09-30 03:27:10|9186.4|9176.4|9186.1|9176.1|9186.4|9176.4|9186.1|9176.1|2
1632972440000|2021-09-30 03:27:20|9186.5|9176.5|9186.1|9176.1|9186.5|9176.5|9185.8|9175.8|4
1632972480000|2021-09-30 03:28:00|9186.4|9176.4|9186.4|9176.4|9186.8|9176.8|9186.4|9176.4|6
1632972490000|2021-09-30 03:28:10|9186.6|9176.6|9186.6|9176.6|9186.6|9176.6|9186.4|9176.4|5
1632972500000|2021-09-30 03:28:20|9186.4|9176.4|9186.4|9176.4|9186.6|9176.6|9186.4|9176.4|3
1632972510000|2021-09-30 03:28:30|9186.6|9176.6|9186.6|9176.6|9186.6|9176.6|9186.6|9176.6|1
1632972520000|2021-09-30 03:28:40|9186.4|9176.4|9186.4|9176.4|9186.4|9176.4|9186.4|9176.4|1
1632972530000|2021-09-30 03:28:50|9187.9|9177.9|9186.8|9176.8|9187.9|9177.9|9186.8|9176.8|2
1632972540000|2021-09-30 03:29:00|9187|9177|9187|9177|9187|9177|9187|9177|1
1632972560000|2021-09-30 03:29:20|9187.3|9177.3|9187.4|9177.4|9187.8|9177.8|9187.3|9177.3|6
1632972580000|2021-09-30 03:29:40|9187.1|9177.1|9187.1|9177.1|9187.4|9177.4|9187.1|9177.1|5
1632972600000|2021-09-30 03:30:00|9186.8|9176.8|9185.8|9175.8|9186.8|9176.8|9185.8|9175.8|4
1632972620000|2021-09-30 03:30:20|9186|9176|9186.9|9176.9|9186.9|9176.9|9186|9176|2
1632972630000|2021-09-30 03:30:30|9186.5|9176.5|9186.3|9176.3|9186.5|9176.5|9186.3|9176.3|2
1632972650000|2021-09-30 03:30:50|9186|9176|9186|9176|9186|9176|9186|9176|1
1632972660000|2021-09-30 03:31:00|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|1
1632972690000|2021-09-30 03:31:30|9186|9176|9186|9176|9186|9176|9186|9176|1
1632972710000|2021-09-30 03:31:50|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|1
1632972720000|2021-09-30 03:32:00|9185.4|9175.4|9185.8|9175.8|9185.8|9175.8|9185|9175|4
1632972740000|2021-09-30 03:32:20|9185.1|9175.1|9185.4|9175.4|9185.4|9175.4|9185.1|9175.1|2
1632972860000|2021-09-30 03:34:20|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|1
1632972880000|2021-09-30 03:34:40|9185.5|9175.5|9185.8|9175.8|9185.8|9175.8|9185.5|9175.5|2
1632972900000|2021-09-30 03:35:00|9185.5|9175.5|9185.3|9175.3|9185.5|9175.5|9185.3|9175.3|2
1632972920000|2021-09-30 03:35:20|9185.5|9175.5|9185.8|9175.8|9185.8|9175.8|9185.5|9175.5|2
1632972980000|2021-09-30 03:36:20|9185.9|9175.9|9185.9|9175.9|9185.9|9175.9|9185.9|9175.9|1
1632973000000|2021-09-30 03:36:40|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|1
1632973010000|2021-09-30 03:36:50|9186|9176|9186|9176|9186|9176|9186|9176|1
1632973020000|2021-09-30 03:37:00|9186.1|9176.1|9187.5|9177.5|9187.5|9177.5|9186.1|9176.1|4
1632973190000|2021-09-30 03:39:50|9187.4|9177.4|9187.4|9177.4|9187.4|9177.4|9187.4|9177.4|1
1632973210000|2021-09-30 03:40:10|9187.8|9177.8|9189.3|9179.3|9189.3|9179.3|9187.8|9177.8|2
1632973220000|2021-09-30 03:40:20|9188.5|9178.5|9187.4|9177.4|9188.6|9178.6|9187.4|9177.4|8
1632973260000|2021-09-30 03:41:00|9188.1|9178.1|9188.1|9178.1|9188.1|9178.1|9188.1|9178.1|1
1632973320000|2021-09-30 03:42:00|9188|9178|9188|9178|9188|9178|9188|9178|1
1632973370000|2021-09-30 03:42:50|9188.5|9178.5|9189|9179|9189|9179|9188.5|9178.5|2
1632973410000|2021-09-30 03:43:30|9189.3|9179.3|9189|9179|9189.3|9179.3|9189|9179|2
1632973430000|2021-09-30 03:43:50|9188.8|9178.8|9188.8|9178.8|9188.8|9178.8|9188.8|9178.8|1
1632973440000|2021-09-30 03:44:00|9188.4|9178.4|9188|9178|9188.4|9178.4|9188|9178|2
1632973470000|2021-09-30 03:44:30|9188.3|9178.3|9188.3|9178.3|9188.3|9178.3|9188.3|9178.3|1
1632973500000|2021-09-30 03:45:00|9188.6|9178.6|9188.9|9178.9|9188.9|9178.9|9188.6|9178.6|2
1632973550000|2021-09-30 03:45:50|9189|9179|9189|9179|9189|9179|9189|9179|1
1632973560000|2021-09-30 03:46:00|9189.3|9179.3|9191.3|9181.3|9191.3|9181.3|9189.3|9179.3|2
1632973620000|2021-09-30 03:47:00|9191.1|9181.1|9191.1|9181.1|9191.1|9181.1|9191.1|9181.1|1
1632973640000|2021-09-30 03:47:20|9191|9181|9190.4|9180.4|9191|9181|9190.4|9180.4|2
1632973700000|2021-09-30 03:48:20|9190.3|9180.3|9190.1|9180.1|9190.3|9180.3|9190.1|9180.1|2
1632973710000|2021-09-30 03:48:30|9190.3|9180.3|9196|9186|9196|9186|9190.3|9180.3|2
1632973720000|2021-09-30 03:48:40|9195.3|9185.3|9184.3|9174.3|9195.3|9185.3|9183.8|9173.8|4
1632973730000|2021-09-30 03:48:50|9184.5|9174.5|9184.1|9174.1|9184.5|9174.5|9184|9174|3
1632973740000|2021-09-30 03:49:00|9183.8|9173.8|9182.6|9172.6|9183.8|9173.8|9182.6|9172.6|2
1632973910000|2021-09-30 03:51:50|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|1
1632973940000|2021-09-30 03:52:20|9182.5|9172.5|9180.3|9170.3|9182.5|9172.5|9180.3|9170.3|3
1632973960000|2021-09-30 03:52:40|9181|9171|9180.3|9170.3|9181|9171|9180.3|9170.3|2
1632973970000|2021-09-30 03:52:50|9180.5|9170.5|9180.5|9170.5|9180.5|9170.5|9180.5|9170.5|1
1632973980000|2021-09-30 03:53:00|9181|9171|9183|9173|9183.5|9173.5|9181|9171|3
1632974000000|2021-09-30 03:53:20|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|1
1632974010000|2021-09-30 03:53:30|9182.5|9172.5|9181.8|9171.8|9182.5|9172.5|9181.8|9171.8|2
1632974040000|2021-09-30 03:54:00|9182.5|9172.5|9182.4|9172.4|9182.5|9172.5|9182.4|9172.4|2
1632974060000|2021-09-30 03:54:20|9182.3|9172.3|9182.5|9172.5|9182.5|9172.5|9182.3|9172.3|2
1632974070000|2021-09-30 03:54:30|9182.8|9172.8|9182.8|9172.8|9183|9173|9182.8|9172.8|3
1632974080000|2021-09-30 03:54:40|9182.6|9172.6|9181.1|9171.1|9182.6|9172.6|9181.1|9171.1|4
1632974100000|2021-09-30 03:55:00|9181.5|9171.5|9182.5|9172.5|9182.5|9172.5|9181.5|9171.5|2
1632974150000|2021-09-30 03:55:50|9183|9173|9182.6|9172.6|9183|9173|9182.6|9172.6|2
1632974160000|2021-09-30 03:56:00|9183.1|9173.1|9183.1|9173.1|9183.1|9173.1|9183.1|9173.1|1
1632974170000|2021-09-30 03:56:10|9182.5|9172.5|9182.5|9172.5|9183.1|9173.1|9182.5|9172.5|3
1632974180000|2021-09-30 03:56:20|9182.3|9172.3|9182.3|9172.3|9182.3|9172.3|9182.3|9172.3|1
1632974190000|2021-09-30 03:56:30|9182.6|9172.6|9182.3|9172.3|9182.6|9172.6|9182.3|9172.3|2
1632974200000|2021-09-30 03:56:40|9182.6|9172.6|9182.3|9172.3|9182.6|9172.6|9182.3|9172.3|2
1632974240000|2021-09-30 03:57:20|9182.6|9172.6|9182.6|9172.6|9182.6|9172.6|9182.6|9172.6|1
1632974250000|2021-09-30 03:57:30|9182.9|9172.9|9182.9|9172.9|9182.9|9172.9|9182.9|9172.9|1
1632974300000|2021-09-30 03:58:20|9183.1|9173.1|9184|9174|9184|9174|9183.1|9173.1|6
1632974310000|2021-09-30 03:58:30|9184.3|9174.3|9184.3|9174.3|9184.3|9174.3|9183.3|9173.3|9
1632974320000|2021-09-30 03:58:40|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|9183.3|9173.3|3
1632974330000|2021-09-30 03:58:50|9184.3|9174.3|9182.6|9172.6|9184.3|9174.3|9182.6|9172.6|4
1632974340000|2021-09-30 03:59:00|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|1
1632974350000|2021-09-30 03:59:10|9182.5|9172.5|9183.1|9173.1|9183.1|9173.1|9182.5|9172.5|3
1632974360000|2021-09-30 03:59:20|9182.8|9172.8|9183.4|9173.4|9183.4|9173.4|9182.5|9172.5|9
1632974370000|2021-09-30 03:59:30|9183.8|9173.8|9182.9|9172.9|9183.8|9173.8|9182.9|9172.9|4
1632974380000|2021-09-30 03:59:40|9183.1|9173.1|9183.3|9173.3|9183.5|9173.5|9182.5|9172.5|6
1632974390000|2021-09-30 03:59:50|9183.9|9173.9|9183.3|9173.3|9183.9|9173.9|9183.3|9173.3|2
1632974400000|2021-09-30 04:00:00|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|1
1632974410000|2021-09-30 04:00:10|9183.3|9173.3|9183.8|9173.8|9183.8|9173.8|9183.3|9173.3|4
1632974420000|2021-09-30 04:00:20|9183|9173|9183.4|9173.4|9183.4|9173.4|9183|9173|4
1632974430000|2021-09-30 04:00:30|9183|9173|9183.4|9173.4|9183.4|9173.4|9183|9173|2
1632974440000|2021-09-30 04:00:40|9182.6|9172.6|9183.5|9173.5|9183.5|9173.5|9182.6|9172.6|4
1632974450000|2021-09-30 04:00:50|9183.8|9173.8|9183.5|9173.5|9183.8|9173.8|9183.5|9173.5|2
1632974460000|2021-09-30 04:01:00|9183.8|9173.8|9183.6|9173.6|9183.8|9173.8|9182.8|9172.8|6
1632974470000|2021-09-30 04:01:10|9182.8|9172.8|9183.8|9173.8|9183.8|9173.8|9182.8|9172.8|4
1632974480000|2021-09-30 04:01:20|9184.4|9174.4|9183.8|9173.8|9184.4|9174.4|9183.8|9173.8|2
1632974490000|2021-09-30 04:01:30|9183.5|9173.5|9183.9|9173.9|9184.4|9174.4|9183.5|9173.5|4
1632974500000|2021-09-30 04:01:40|9183.1|9173.1|9183.5|9173.5|9183.5|9173.5|9183.1|9173.1|2
1632974510000|2021-09-30 04:01:50|9184|9174|9182.3|9172.3|9184|9174|9182|9172|4
1632974520000|2021-09-30 04:02:00|9181.1|9171.1|9181.8|9171.8|9181.8|9171.8|9181.1|9171.1|2
1632974530000|2021-09-30 04:02:10|9182.3|9172.3|9183|9173|9183|9173|9182.3|9172.3|2
1632974540000|2021-09-30 04:02:20|9182.6|9172.6|9183.9|9173.9|9183.9|9173.9|9182.6|9172.6|6
1632974550000|2021-09-30 04:02:30|9184.1|9174.1|9183.9|9173.9|9184.1|9174.1|9183.4|9173.4|4
1632974560000|2021-09-30 04:02:40|9184.1|9174.1|9183.5|9173.5|9184.1|9174.1|9183.3|9173.3|5
1632974570000|2021-09-30 04:02:50|9183.8|9173.8|9183.3|9173.3|9184.1|9174.1|9183|9173|4
1632974580000|2021-09-30 04:03:00|9183.5|9173.5|9183|9173|9183.5|9173.5|9183|9173|2
1632974590000|2021-09-30 04:03:10|9182.8|9172.8|9183.3|9173.3|9183.4|9173.4|9182.8|9172.8|4
1632974600000|2021-09-30 04:03:20|9183.1|9173.1|9183.1|9173.1|9183.1|9173.1|9183.1|9173.1|1
1632974610000|2021-09-30 04:03:30|9183.3|9173.3|9184.1|9174.1|9184.1|9174.1|9183.3|9173.3|5
1632974620000|2021-09-30 04:03:40|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|1
1632974630000|2021-09-30 04:03:50|9183.9|9173.9|9184.1|9174.1|9184.1|9174.1|9183.9|9173.9|2
1632974640000|2021-09-30 04:04:00|9183.5|9173.5|9184.1|9174.1|9184.1|9174.1|9183.5|9173.5|3
1632974650000|2021-09-30 04:04:10|9183.5|9173.5|9183.1|9173.1|9184|9174|9183.1|9173.1|5
1632974660000|2021-09-30 04:04:20|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|1
1632974670000|2021-09-30 04:04:30|9183.4|9173.4|9182.9|9172.9|9183.4|9173.4|9182.9|9172.9|2
1632974680000|2021-09-30 04:04:40|9183.4|9173.4|9184|9174|9184|9174|9183.4|9173.4|3
1632974690000|2021-09-30 04:04:50|9183.5|9173.5|9181.6|9171.6|9183.5|9173.5|9181.6|9171.6|4
1632974700000|2021-09-30 04:05:00|9180.9|9170.9|9180.9|9170.9|9180.9|9170.9|9180.8|9170.8|3
1632974710000|2021-09-30 04:05:10|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|1
1632974730000|2021-09-30 04:05:30|9180|9170|9180.3|9170.3|9180.3|9170.3|9180|9170|2
1632974740000|2021-09-30 04:05:40|9180|9170|9179.6|9169.6|9180|9170|9179.5|9169.5|6
1632974750000|2021-09-30 04:05:50|9179.4|9169.4|9179.1|9169.1|9180.3|9170.3|9178.3|9168.3|5
1632974760000|2021-09-30 04:06:00|9178.9|9168.9|9179.1|9169.1|9179.1|9169.1|9178.3|9168.3|4
1632974780000|2021-09-30 04:06:20|9179.4|9169.4|9180.3|9170.3|9181.1|9171.1|9179.4|9169.4|7
1632974800000|2021-09-30 04:06:40|9180.5|9170.5|9180.8|9170.8|9180.8|9170.8|9180.5|9170.5|2
1632974810000|2021-09-30 04:06:50|9180.5|9170.5|9180.9|9170.9|9180.9|9170.9|9180.5|9170.5|2
1632974820000|2021-09-30 04:07:00|9180.6|9170.6|9180.1|9170.1|9180.6|9170.6|9180.1|9170.1|3
1632974830000|2021-09-30 04:07:10|9180.4|9170.4|9180.4|9170.4|9180.4|9170.4|9180.4|9170.4|1
1632974840000|2021-09-30 04:07:20|9180.8|9170.8|9180.3|9170.3|9180.8|9170.8|9180|9170|4
1632974850000|2021-09-30 04:07:30|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|1
1632974870000|2021-09-30 04:07:50|9180.9|9170.9|9180.6|9170.6|9180.9|9170.9|9180.6|9170.6|2
1632974880000|2021-09-30 04:08:00|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|1
1632974890000|2021-09-30 04:08:10|9181|9171|9179.9|9169.9|9181|9171|9179.9|9169.9|3
1632974900000|2021-09-30 04:08:20|9180.8|9170.8|9181|9171|9181|9171|9180.8|9170.8|2
1632974910000|2021-09-30 04:08:30|9180.1|9170.1|9181|9171|9181|9171|9180.1|9170.1|2
1632974920000|2021-09-30 04:08:40|9181.5|9171.5|9180.3|9170.3|9181.5|9171.5|9180.3|9170.3|2
1632974930000|2021-09-30 04:08:50|9180.6|9170.6|9180.6|9170.6|9180.6|9170.6|9180.6|9170.6|1
1632974940000|2021-09-30 04:09:00|9181|9171|9181|9171|9181|9171|9181|9171|1
1632974950000|2021-09-30 04:09:10|9180.5|9170.5|9181|9171|9181|9171|9180.5|9170.5|2
1632974960000|2021-09-30 04:09:20|9180.5|9170.5|9181|9171|9181|9171|9180.5|9170.5|2
1632974970000|2021-09-30 04:09:30|9181.4|9171.4|9181.9|9171.9|9181.9|9171.9|9181.4|9171.4|4
1632974980000|2021-09-30 04:09:40|9182.1|9172.1|9182.4|9172.4|9182.4|9172.4|9182.1|9172.1|2
1632974990000|2021-09-30 04:09:50|9182.6|9172.6|9183.3|9173.3|9183.5|9173.5|9182.6|9172.6|6
1632975000000|2021-09-30 04:10:00|9183.5|9173.5|9183.3|9173.3|9183.5|9173.5|9183.3|9173.3|2
1632975010000|2021-09-30 04:10:10|9183.1|9173.1|9183.1|9173.1|9183.3|9173.3|9182.4|9172.4|4
1632975030000|2021-09-30 04:10:30|9183.4|9173.4|9183.6|9173.6|9183.6|9173.6|9183.4|9173.4|2
1632975040000|2021-09-30 04:10:40|9183.4|9173.4|9183.8|9173.8|9183.8|9173.8|9183.4|9173.4|3
1632975050000|2021-09-30 04:10:50|9184|9174|9183.5|9173.5|9184.3|9174.3|9183.5|9173.5|4
1632975070000|2021-09-30 04:11:10|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|1
1632975080000|2021-09-30 04:11:20|9184.3|9174.3|9183.8|9173.8|9184.3|9174.3|9183.8|9173.8|2
1632975090000|2021-09-30 04:11:30|9184.3|9174.3|9183.1|9173.1|9184.3|9174.3|9183.1|9173.1|4
1632975100000|2021-09-30 04:11:40|9183.3|9173.3|9183.8|9173.8|9183.8|9173.8|9183.1|9173.1|6
1632975110000|2021-09-30 04:11:50|9184.3|9174.3|9184.4|9174.4|9184.4|9174.4|9183.9|9173.9|4
1632975120000|2021-09-30 04:12:00|9184|9174|9182.3|9172.3|9184|9174|9181.6|9171.6|3
1632975130000|2021-09-30 04:12:10|9182.8|9172.8|9183.1|9173.1|9183.1|9173.1|9182.8|9172.8|2
1632975140000|2021-09-30 04:12:20|9182.4|9172.4|9181.8|9171.8|9182.4|9172.4|9181.8|9171.8|2
1632975150000|2021-09-30 04:12:30|9182|9172|9182|9172|9182|9172|9182|9172|1
1632975160000|2021-09-30 04:12:40|9181.8|9171.8|9182.4|9172.4|9182.5|9172.5|9181.8|9171.8|4
1632975170000|2021-09-30 04:12:50|9182|9172|9182.5|9172.5|9182.5|9172.5|9182|9172|2
1632975180000|2021-09-30 04:13:00|9182.3|9172.3|9182|9172|9182.3|9172.3|9181.8|9171.8|5
1632975230000|2021-09-30 04:13:50|9182.3|9172.3|9182.3|9172.3|9182.3|9172.3|9182|9172|3
1632975240000|2021-09-30 04:14:00|9182|9172|9181.3|9171.3|9182|9172|9181.3|9171.3|4
1632975260000|2021-09-30 04:14:20|9181|9171|9181.5|9171.5|9181.5|9171.5|9181|9171|2
1632975310000|2021-09-30 04:15:10|9181.8|9171.8|9181.6|9171.6|9181.8|9171.8|9181.3|9171.3|4
1632975320000|2021-09-30 04:15:20|9181.4|9171.4|9181.1|9171.1|9181.5|9171.5|9181.1|9171.1|4
1632975340000|2021-09-30 04:15:40|9181.3|9171.3|9181.1|9171.1|9181.3|9171.3|9181.1|9171.1|2
1632975350000|2021-09-30 04:15:50|9180.8|9170.8|9181.5|9171.5|9181.5|9171.5|9180.8|9170.8|2
1632975360000|2021-09-30 04:16:00|9180.8|9170.8|9181|9171|9181|9171|9180.8|9170.8|2
1632975370000|2021-09-30 04:16:10|9180.9|9170.9|9181.5|9171.5|9181.5|9171.5|9180.9|9170.9|2
1632975400000|2021-09-30 04:16:40|9180.8|9170.8|9181.5|9171.5|9181.5|9171.5|9180.8|9170.8|2
1632975450000|2021-09-30 04:17:30|9180.5|9170.5|9179.5|9169.5|9180.5|9170.5|9179.5|9169.5|2
1632975490000|2021-09-30 04:18:10|9179.8|9169.8|9179.8|9169.8|9179.8|9169.8|9179.8|9169.8|1
1632975510000|2021-09-30 04:18:30|9179.6|9169.6|9179.8|9169.8|9179.8|9169.8|9179.6|9169.6|2
1632975550000|2021-09-30 04:19:10|9179.5|9169.5|9179.6|9169.6|9179.6|9169.6|9179.5|9169.5|2
1632975560000|2021-09-30 04:19:20|9180|9170|9180|9170|9180|9170|9180|9170|1
1632975590000|2021-09-30 04:19:50|9180.5|9170.5|9180.5|9170.5|9180.5|9170.5|9180.5|9170.5|1
1632975640000|2021-09-30 04:20:40|9180|9170|9179.8|9169.8|9180|9170|9179.8|9169.8|2
1632975650000|2021-09-30 04:20:50|9179.4|9169.4|9179|9169|9179.5|9169.5|9179|9169|4
1632975660000|2021-09-30 04:21:00|9179.3|9169.3|9179|9169|9179.3|9169.3|9179|9169|2
1632975680000|2021-09-30 04:21:20|9179.3|9169.3|9178.8|9168.8|9179.3|9169.3|9178.8|9168.8|2
1632975690000|2021-09-30 04:21:30|9178.5|9168.5|9177.6|9167.6|9178.5|9168.5|9177.4|9167.4|3
1632975700000|2021-09-30 04:21:40|9177.4|9167.4|9177.4|9167.4|9177.4|9167.4|9177.4|9167.4|1
1632975710000|2021-09-30 04:21:50|9177.6|9167.6|9177.4|9167.4|9177.6|9167.6|9177.4|9167.4|2
1632975720000|2021-09-30 04:22:00|9177.6|9167.6|9177.4|9167.4|9177.6|9167.6|9177.4|9167.4|4
1632975730000|2021-09-30 04:22:10|9176.8|9166.8|9177|9167|9177|9167|9176.8|9166.8|2
1632975740000|2021-09-30 04:22:20|9176.9|9166.9|9176.3|9166.3|9176.9|9166.9|9176.1|9166.1|6
1632975750000|2021-09-30 04:22:30|9176.8|9166.8|9176.6|9166.6|9176.8|9166.8|9176.3|9166.3|3
1632975780000|2021-09-30 04:23:00|9177|9167|9177.3|9167.3|9177.3|9167.3|9177|9167|2
1632975800000|2021-09-30 04:23:20|9176.5|9166.5|9177.1|9167.1|9177.1|9167.1|9176.5|9166.5|3
1632975810000|2021-09-30 04:23:30|9176.9|9166.9|9176.9|9166.9|9176.9|9166.9|9176.9|9166.9|1
1632975820000|2021-09-30 04:23:40|9176.6|9166.6|9176.6|9166.6|9176.6|9166.6|9176.6|9166.6|1
1632975860000|2021-09-30 04:24:20|9177|9167|9177.3|9167.3|9177.3|9167.3|9177|9167|2
1632975870000|2021-09-30 04:24:30|9177.6|9167.6|9177.6|9167.6|9177.6|9167.6|9177.6|9167.6|1
1632975880000|2021-09-30 04:24:40|9177.3|9167.3|9177.3|9167.3|9177.3|9167.3|9177.3|9167.3|1
1632975910000|2021-09-30 04:25:10|9177.6|9167.6|9177.3|9167.3|9177.6|9167.6|9177.3|9167.3|2
1632976030000|2021-09-30 04:27:10|9177.6|9167.6|9177.5|9167.5|9177.6|9167.6|9177.5|9167.5|2
1632976060000|2021-09-30 04:27:40|9177.8|9167.8|9177.5|9167.5|9177.8|9167.8|9177.5|9167.5|2
1632976140000|2021-09-30 04:29:00|9177.8|9167.8|9178|9168|9178|9168|9177.8|9167.8|2
1632976160000|2021-09-30 04:29:20|9178.3|9168.3|9181.5|9171.5|9181.5|9171.5|9178.3|9168.3|2
1632976190000|2021-09-30 04:29:50|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|1
1632976200000|2021-09-30 04:30:00|9182|9172|9182.1|9172.1|9182.1|9172.1|9182|9172|6
1632976290000|2021-09-30 04:31:30|9181.9|9171.9|9181.6|9171.6|9181.9|9171.9|9181.6|9171.6|2
1632976320000|2021-09-30 04:32:00|9181.9|9171.9|9181.8|9171.8|9182.1|9172.1|9181.8|9171.8|3
1632976350000|2021-09-30 04:32:30|9181.5|9171.5|9181.5|9171.5|9181.5|9171.5|9181.5|9171.5|1
1632976370000|2021-09-30 04:32:50|9180.9|9170.9|9179.8|9169.8|9180.9|9170.9|9179.8|9169.8|2
1632976380000|2021-09-30 04:33:00|9179|9169|9178.4|9168.4|9179|9169|9178.4|9168.4|2
1632976430000|2021-09-30 04:33:50|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|1
1632976440000|2021-09-30 04:34:00|9178.5|9168.5|9178.1|9168.1|9178.6|9168.6|9178.1|9168.1|4
1632976480000|2021-09-30 04:34:40|9177.6|9167.6|9177.6|9167.6|9177.6|9167.6|9177.6|9167.6|1
1632976490000|2021-09-30 04:34:50|9178|9168|9179.1|9169.1|9179.1|9169.1|9178|9168|2
1632976500000|2021-09-30 04:35:00|9179.4|9169.4|9180.3|9170.3|9180.3|9170.3|9179.4|9169.4|2
1632976550000|2021-09-30 04:35:50|9180.1|9170.1|9180.1|9170.1|9180.1|9170.1|9180.1|9170.1|1
1632976580000|2021-09-30 04:36:20|9180.4|9170.4|9180.6|9170.6|9180.6|9170.6|9180.4|9170.4|2
1632976590000|2021-09-30 04:36:30|9180.4|9170.4|9180.4|9170.4|9180.4|9170.4|9180.4|9170.4|1
1632976600000|2021-09-30 04:36:40|9180.1|9170.1|9179.9|9169.9|9180.1|9170.1|9179.9|9169.9|2
1632976630000|2021-09-30 04:37:10|9180.1|9170.1|9180.1|9170.1|9180.1|9170.1|9180.1|9170.1|1
1632976640000|2021-09-30 04:37:20|9180.4|9170.4|9181|9171|9181|9171|9180.4|9170.4|4
1632976700000|2021-09-30 04:38:20|9181.1|9171.1|9181.1|9171.1|9181.1|9171.1|9181.1|9171.1|1
1632976730000|2021-09-30 04:38:50|9181.4|9171.4|9182.8|9172.8|9182.8|9172.8|9181.4|9171.4|5
1632976780000|2021-09-30 04:39:40|9183|9173|9183.8|9173.8|9183.8|9173.8|9183|9173|2
1632976950000|2021-09-30 04:42:30|9184.3|9174.3|9183.8|9173.8|9184.3|9174.3|9183.8|9173.8|3
1632977020000|2021-09-30 04:43:40|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|1
1632977040000|2021-09-30 04:44:00|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|1
1632977050000|2021-09-30 04:44:10|9184|9174|9184.3|9174.3|9184.3|9174.3|9184|9174|2
1632977060000|2021-09-30 04:44:20|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|1
1632977070000|2021-09-30 04:44:30|9184.3|9174.3|9184.3|9174.3|9184.5|9174.5|9184.3|9174.3|3
1632977080000|2021-09-30 04:44:40|9183.8|9173.8|9184|9174|9184|9174|9183.8|9173.8|2
1632977100000|2021-09-30 04:45:00|9184.3|9174.3|9184.3|9174.3|9184.3|9174.3|9184.3|9174.3|1
1632977110000|2021-09-30 04:45:10|9183.8|9173.8|9184|9174|9184|9174|9183.8|9173.8|2
1632977150000|2021-09-30 04:45:50|9183.9|9173.9|9182.6|9172.6|9183.9|9173.9|9182.6|9172.6|3
1632977160000|2021-09-30 04:46:00|9182.9|9172.9|9183.4|9173.4|9183.4|9173.4|9182.9|9172.9|2
1632977170000|2021-09-30 04:46:10|9182.8|9172.8|9183.8|9173.8|9183.8|9173.8|9182.8|9172.8|4
1632977180000|2021-09-30 04:46:20|9183.3|9173.3|9183.8|9173.8|9183.8|9173.8|9183.3|9173.3|3
1632977190000|2021-09-30 04:46:30|9183.5|9173.5|9183.8|9173.8|9183.8|9173.8|9183.5|9173.5|2
1632977200000|2021-09-30 04:46:40|9184|9174|9184|9174|9184|9174|9183.8|9173.8|3
1632977230000|2021-09-30 04:47:10|9183.8|9173.8|9184|9174|9184|9174|9183.8|9173.8|2
1632977250000|2021-09-30 04:47:30|9183.8|9173.8|9184|9174|9184|9174|9183.8|9173.8|2
1632977260000|2021-09-30 04:47:40|9183.8|9173.8|9183.6|9173.6|9183.8|9173.8|9183.6|9173.6|2
1632977270000|2021-09-30 04:47:50|9183.8|9173.8|9183.5|9173.5|9183.8|9173.8|9183.3|9173.3|7
1632977280000|2021-09-30 04:48:00|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|9183.3|9173.3|4
1632977310000|2021-09-30 04:48:30|9184|9174|9183.8|9173.8|9184.3|9174.3|9183.8|9173.8|7
1632977320000|2021-09-30 04:48:40|9184.3|9174.3|9183.8|9173.8|9184.3|9174.3|9183.8|9173.8|3
1632977330000|2021-09-30 04:48:50|9184|9174|9183.8|9173.8|9184.3|9174.3|9183.8|9173.8|5
1632977340000|2021-09-30 04:49:00|9184|9174|9184|9174|9184|9174|9184|9174|1
1632977350000|2021-09-30 04:49:10|9183.8|9173.8|9183.8|9173.8|9184|9174|9183.8|9173.8|3
1632977360000|2021-09-30 04:49:20|9184|9174|9184|9174|9184|9174|9184|9174|1
1632977370000|2021-09-30 04:49:30|9183.5|9173.5|9183.8|9173.8|9184|9174|9183.5|9173.5|4
1632977380000|2021-09-30 04:49:40|9184|9174|9184|9174|9184|9174|9184|9174|1
1632977400000|2021-09-30 04:50:00|9184.5|9174.5|9184|9174|9184.5|9174.5|9184|9174|2
1632977410000|2021-09-30 04:50:10|9184.5|9174.5|9183.3|9173.3|9184.5|9174.5|9183.3|9173.3|2
1632977430000|2021-09-30 04:50:30|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|1
1632977440000|2021-09-30 04:50:40|9184|9174|9182.5|9172.5|9184|9174|9182.5|9172.5|3
1632977450000|2021-09-30 04:50:50|9183|9173|9183.3|9173.3|9183.3|9173.3|9183|9173|2
1632977460000|2021-09-30 04:51:00|9183|9173|9182.4|9172.4|9183.5|9173.5|9182.4|9172.4|4
1632977470000|2021-09-30 04:51:10|9182.1|9172.1|9183.5|9173.5|9183.5|9173.5|9181.6|9171.6|6
1632977480000|2021-09-30 04:51:20|9183.9|9173.9|9183.9|9173.9|9183.9|9173.9|9183.5|9173.5|3
1632977490000|2021-09-30 04:51:30|9183.4|9173.4|9184|9174|9184|9174|9183.4|9173.4|3
1632977520000|2021-09-30 04:52:00|9184.5|9174.5|9181.6|9171.6|9184.5|9174.5|9181.5|9171.5|8
1632977530000|2021-09-30 04:52:10|9181.9|9171.9|9181.6|9171.6|9182.1|9172.1|9181.6|9171.6|4
1632977540000|2021-09-30 04:52:20|9181.9|9171.9|9182.1|9172.1|9182.4|9172.4|9181.9|9171.9|4
1632977560000|2021-09-30 04:52:40|9181.6|9171.6|9181.6|9171.6|9181.9|9171.9|9181.6|9171.6|3
1632977570000|2021-09-30 04:52:50|9181.9|9171.9|9182.4|9172.4|9182.4|9172.4|9181.9|9171.9|3
1632977580000|2021-09-30 04:53:00|9182.1|9172.1|9181.9|9171.9|9182.1|9172.1|9181.9|9171.9|2
1632977590000|2021-09-30 04:53:10|9182.1|9172.1|9182.1|9172.1|9182.1|9172.1|9182.1|9172.1|1
1632977600000|2021-09-30 04:53:20|9182.4|9172.4|9182.4|9172.4|9182.8|9172.8|9182.4|9172.4|5
1632977610000|2021-09-30 04:53:30|9182.9|9172.9|9183|9173|9183|9173|9182.9|9172.9|2
1632977680000|2021-09-30 04:54:40|9182.9|9172.9|9181.4|9171.4|9182.9|9172.9|9181.4|9171.4|2
1632977730000|2021-09-30 04:55:30|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|1
1632977740000|2021-09-30 04:55:40|9181.6|9171.6|9181.3|9171.3|9181.6|9171.6|9181.3|9171.3|2
1632977760000|2021-09-30 04:56:00|9180.8|9170.8|9181|9171|9181|9171|9180.8|9170.8|2
1632977770000|2021-09-30 04:56:10|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|1
1632977800000|2021-09-30 04:56:40|9180.9|9170.9|9181|9171|9181|9171|9180.9|9170.9|2
1632977830000|2021-09-30 04:57:10|9180.8|9170.8|9178.8|9168.8|9180.8|9170.8|9178.8|9168.8|2
1632977840000|2021-09-30 04:57:20|9178.6|9168.6|9178.8|9168.8|9178.8|9168.8|9178.6|9168.6|2
1632977850000|2021-09-30 04:57:30|9178.4|9168.4|9178.1|9168.1|9178.4|9168.4|9178.1|9168.1|2
1632977860000|2021-09-30 04:57:40|9178.3|9168.3|9178.1|9168.1|9178.4|9168.4|9178.1|9168.1|4
1632977870000|2021-09-30 04:57:50|9178.4|9168.4|9179.5|9169.5|9179.5|9169.5|9178.1|9168.1|4
1632977890000|2021-09-30 04:58:10|9179.6|9169.6|9180|9170|9180|9170|9179.6|9169.6|3
1632977900000|2021-09-30 04:58:20|9179.6|9169.6|9179.6|9169.6|9179.6|9169.6|9179.4|9169.4|3
1632977910000|2021-09-30 04:58:30|9180|9170|9179.6|9169.6|9180.4|9170.4|9179.6|9169.6|3
1632977930000|2021-09-30 04:58:50|9179.3|9169.3|9179|9169|9179.3|9169.3|9179|9169|2
1632977940000|2021-09-30 04:59:00|9178.4|9168.4|9179.1|9169.1|9179.1|9169.1|9178.4|9168.4|2
1632977980000|2021-09-30 04:59:40|9178.6|9168.6|9178.8|9168.8|9178.8|9168.8|9178.6|9168.6|2
1632978000000|2021-09-30 05:00:00|9178.5|9168.5|9179.1|9169.1|9179.1|9169.1|9177.9|9167.9|8
1632978010000|2021-09-30 05:00:10|9178.8|9168.8|9177|9167|9179.1|9169.1|9177|9167|5
1632978030000|2021-09-30 05:00:30|9177.5|9167.5|9178.4|9168.4|9178.4|9168.4|9177.5|9167.5|2
1632978040000|2021-09-30 05:00:40|9177.9|9167.9|9176.3|9166.3|9178.1|9168.1|9176.3|9166.3|3
1632978060000|2021-09-30 05:01:00|9176|9166|9175.8|9165.8|9176|9166|9175.8|9165.8|2
1632978070000|2021-09-30 05:01:10|9176|9166|9176|9166|9176|9166|9176|9166|1
1632978090000|2021-09-30 05:01:30|9176.4|9166.4|9178.3|9168.3|9178.5|9168.5|9176.4|9166.4|8
1632978120000|2021-09-30 05:02:00|9177.9|9167.9|9177.9|9167.9|9177.9|9167.9|9177.9|9167.9|1
1632978130000|2021-09-30 05:02:10|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|1
1632978160000|2021-09-30 05:02:40|9178.6|9168.6|9182.4|9172.4|9182.4|9172.4|9178.6|9168.6|7
1632978170000|2021-09-30 05:02:50|9182.6|9172.6|9182.6|9172.6|9182.6|9172.6|9182.6|9172.6|1
1632978180000|2021-09-30 05:03:00|9183.1|9173.1|9183|9173|9183.3|9173.3|9182.6|9172.6|7
1632978190000|2021-09-30 05:03:10|9183.3|9173.3|9183.8|9173.8|9184.1|9174.1|9183.3|9173.3|5
1632978200000|2021-09-30 05:03:20|9184.1|9174.1|9183.3|9173.3|9184.1|9174.1|9183.3|9173.3|3
1632978210000|2021-09-30 05:03:30|9183|9173|9183.3|9173.3|9183.3|9173.3|9182.8|9172.8|3
1632978240000|2021-09-30 05:04:00|9182.8|9172.8|9183.3|9173.3|9183.5|9173.5|9181.1|9171.1|10
1632978250000|2021-09-30 05:04:10|9184|9174|9182.8|9172.8|9184|9174|9182.8|9172.8|6
1632978260000|2021-09-30 05:04:20|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|1
1632978270000|2021-09-30 05:04:30|9183.5|9173.5|9183.5|9173.5|9183.8|9173.8|9183.5|9173.5|3
1632978280000|2021-09-30 05:04:40|9183.8|9173.8|9182|9172|9183.8|9173.8|9182|9172|4
1632978290000|2021-09-30 05:04:50|9181.6|9171.6|9181.1|9171.1|9181.6|9171.6|9181.1|9171.1|2
1632978300000|2021-09-30 05:05:00|9181.4|9171.4|9181.1|9171.1|9181.4|9171.4|9181.1|9171.1|2
1632978310000|2021-09-30 05:05:10|9180.6|9170.6|9181.5|9171.5|9181.5|9171.5|9179.8|9169.8|5
1632978320000|2021-09-30 05:05:20|9181.3|9171.3|9180.3|9170.3|9181.3|9171.3|9179.8|9169.8|7
1632978330000|2021-09-30 05:05:30|9180.5|9170.5|9179.5|9169.5|9180.5|9170.5|9179.5|9169.5|3
1632978340000|2021-09-30 05:05:40|9179.8|9169.8|9179.8|9169.8|9180|9170|9179.8|9169.8|3
1632978350000|2021-09-30 05:05:50|9179.4|9169.4|9177.8|9167.8|9179.5|9169.5|9177.8|9167.8|6
1632978360000|2021-09-30 05:06:00|9177.5|9167.5|9177.8|9167.8|9178.8|9168.8|9177.5|9167.5|10
1632978370000|2021-09-30 05:06:10|9178|9168|9178.3|9168.3|9178.3|9168.3|9178|9168|2
1632978380000|2021-09-30 05:06:20|9178|9168|9178|9168|9178|9168|9178|9168|1
1632978390000|2021-09-30 05:06:30|9178.3|9168.3|9178.5|9168.5|9178.5|9168.5|9178.3|9168.3|2
1632978400000|2021-09-30 05:06:40|9178.8|9168.8|9178.8|9168.8|9178.8|9168.8|9178.8|9168.8|1
1632978420000|2021-09-30 05:07:00|9178.5|9168.5|9178|9168|9178.5|9168.5|9178|9168|2
1632978430000|2021-09-30 05:07:10|9178.3|9168.3|9179|9169|9179|9169|9178.3|9168.3|3
1632978440000|2021-09-30 05:07:20|9178.8|9168.8|9179.8|9169.8|9179.8|9169.8|9178.8|9168.8|4
1632978450000|2021-09-30 05:07:30|9180.3|9170.3|9180|9170|9180.3|9170.3|9180|9170|2
1632978460000|2021-09-30 05:07:40|9179.8|9169.8|9179.5|9169.5|9180|9170|9179.5|9169.5|5
1632978470000|2021-09-30 05:07:50|9179.3|9169.3|9180.8|9170.8|9180.8|9170.8|9179.3|9169.3|5
1632978480000|2021-09-30 05:08:00|9180|9170|9179.8|9169.8|9180|9170|9179.5|9169.5|3
1632978490000|2021-09-30 05:08:10|9179.9|9169.9|9179.3|9169.3|9179.9|9169.9|9179.3|9169.3|2
1632978500000|2021-09-30 05:08:20|9179.4|9169.4|9180|9170|9180.5|9170.5|9179.4|9169.4|7
1632978510000|2021-09-30 05:08:30|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|9180|9170|3
1632978520000|2021-09-30 05:08:40|9180|9170|9180.3|9170.3|9180.3|9170.3|9179.8|9169.8|3
1632978530000|2021-09-30 05:08:50|9180|9170|9180.3|9170.3|9180.3|9170.3|9180|9170|2
1632978540000|2021-09-30 05:09:00|9180|9170|9180.8|9170.8|9180.8|9170.8|9179.5|9169.5|9
1632978550000|2021-09-30 05:09:10|9181.1|9171.1|9181.9|9171.9|9181.9|9171.9|9181.1|9171.1|6
1632978560000|2021-09-30 05:09:20|9181.6|9171.6|9181.1|9171.1|9181.6|9171.6|9181.1|9171.1|3
1632978570000|2021-09-30 05:09:30|9181|9171|9181.4|9171.4|9181.9|9171.9|9181|9171|4
1632978580000|2021-09-30 05:09:40|9181.6|9171.6|9181.9|9171.9|9181.9|9171.9|9181.6|9171.6|2
1632978590000|2021-09-30 05:09:50|9181.5|9171.5|9181.6|9171.6|9181.9|9171.9|9181.3|9171.3|4
1632978600000|2021-09-30 05:10:00|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|1
1632978610000|2021-09-30 05:10:10|9182|9172|9182.3|9172.3|9182.8|9172.8|9182|9172|5
1632978620000|2021-09-30 05:10:20|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|9182.5|9172.5|5
1632978630000|2021-09-30 05:10:30|9182.5|9172.5|9182.5|9172.5|9182.5|9172.5|9182.5|9172.5|1
1632978640000|2021-09-30 05:10:40|9182.8|9172.8|9182.6|9172.6|9182.8|9172.8|9182.4|9172.4|5
1632978660000|2021-09-30 05:11:00|9182.8|9172.8|9182.5|9172.5|9182.8|9172.8|9182.5|9172.5|4
1632978670000|2021-09-30 05:11:10|9182.1|9172.1|9182.3|9172.3|9182.5|9172.5|9181.9|9171.9|8
1632978680000|2021-09-30 05:11:20|9182.5|9172.5|9182.5|9172.5|9182.8|9172.8|9182.3|9172.3|4
1632978700000|2021-09-30 05:11:40|9182.4|9172.4|9182.1|9172.1|9182.4|9172.4|9182.1|9172.1|2
1632978710000|2021-09-30 05:11:50|9182.5|9172.5|9182.4|9172.4|9182.5|9172.5|9182|9172|4
1632978720000|2021-09-30 05:12:00|9182.1|9172.1|9181.3|9171.3|9182.1|9172.1|9180.6|9170.6|4
1632978730000|2021-09-30 05:12:10|9180.8|9170.8|9179.5|9169.5|9180.8|9170.8|9179.5|9169.5|6
1632978740000|2021-09-30 05:12:20|9179.8|9169.8|9180.3|9170.3|9180.3|9170.3|9179.8|9169.8|2
1632978770000|2021-09-30 05:12:50|9180|9170|9180|9170|9180.3|9170.3|9179.1|9169.1|8
1632978780000|2021-09-30 05:13:00|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|9180|9170|3
1632978810000|2021-09-30 05:13:30|9180|9170|9180.1|9170.1|9180.1|9170.1|9179.3|9169.3|8
1632978820000|2021-09-30 05:13:40|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|1
1632978840000|2021-09-30 05:14:00|9180.1|9170.1|9180.4|9170.4|9180.4|9170.4|9180.1|9170.1|2
1632978850000|2021-09-30 05:14:10|9180|9170|9178.5|9168.5|9180|9170|9178.5|9168.5|4
1632978860000|2021-09-30 05:14:20|9178.8|9168.8|9177|9167|9178.8|9168.8|9177|9167|2
1632978890000|2021-09-30 05:14:50|9175.5|9165.5|9174.3|9164.3|9175.5|9165.5|9174.3|9164.3|2
1632978910000|2021-09-30 05:15:10|9173.9|9163.9|9174.3|9164.3|9174.3|9164.3|9173.9|9163.9|2
1632978920000|2021-09-30 05:15:20|9173.9|9163.9|9172.3|9162.3|9173.9|9163.9|9172.3|9162.3|3
1632978940000|2021-09-30 05:15:40|9172.6|9162.6|9172.8|9162.8|9172.8|9162.8|9171.8|9161.8|5
1632978950000|2021-09-30 05:15:50|9173.3|9163.3|9172.9|9162.9|9173.3|9163.3|9172.4|9162.4|4
1632978960000|2021-09-30 05:16:00|9173.1|9163.1|9172.1|9162.1|9173.5|9163.5|9172.1|9162.1|7
1632978970000|2021-09-30 05:16:10|9172.4|9162.4|9173.3|9163.3|9173.3|9163.3|9172.4|9162.4|5
1632978980000|2021-09-30 05:16:20|9174.3|9164.3|9174.3|9164.3|9174.5|9164.5|9174.3|9164.3|3
1632978990000|2021-09-30 05:16:30|9173.8|9163.8|9173.8|9163.8|9173.8|9163.8|9173.8|9163.8|1
1632979000000|2021-09-30 05:16:40|9174|9164|9174.5|9164.5|9174.8|9164.8|9174|9164|3
1632979010000|2021-09-30 05:16:50|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|1
1632979050000|2021-09-30 05:17:30|9174.5|9164.5|9174.8|9164.8|9174.8|9164.8|9174.5|9164.5|2
1632979070000|2021-09-30 05:17:50|9175.3|9165.3|9176|9166|9176|9166|9175.3|9165.3|2
1632979090000|2021-09-30 05:18:10|9176.4|9166.4|9176.9|9166.9|9176.9|9166.9|9176.4|9166.4|2
1632979100000|2021-09-30 05:18:20|9176.8|9166.8|9175.8|9165.8|9176.8|9166.8|9175.8|9165.8|8
1632979110000|2021-09-30 05:18:30|9176|9166|9177.4|9167.4|9177.4|9167.4|9176|9166|4
1632979120000|2021-09-30 05:18:40|9178.3|9168.3|9178.4|9168.4|9178.4|9168.4|9177.5|9167.5|12
1632979130000|2021-09-30 05:18:50|9178|9168|9177.8|9167.8|9178.4|9168.4|9177.8|9167.8|15
1632979140000|2021-09-30 05:19:00|9177.9|9167.9|9177.8|9167.8|9177.9|9167.9|9177.8|9167.8|2
1632979150000|2021-09-30 05:19:10|9177.9|9167.9|9177.3|9167.3|9177.9|9167.9|9177.3|9167.3|3
1632979160000|2021-09-30 05:19:20|9176.9|9166.9|9177.3|9167.3|9177.8|9167.8|9176.9|9166.9|4
1632979170000|2021-09-30 05:19:30|9176.9|9166.9|9177.4|9167.4|9177.4|9167.4|9176.3|9166.3|8
1632979200000|2021-09-30 05:20:00|9177.8|9167.8|9177.8|9167.8|9177.9|9167.9|9177.8|9167.8|3
1632979210000|2021-09-30 05:20:10|9177.9|9167.9|9177.9|9167.9|9177.9|9167.9|9177.9|9167.9|1
1632979220000|2021-09-30 05:20:20|9177.5|9167.5|9177.4|9167.4|9177.5|9167.5|9176.3|9166.3|4
1632979230000|2021-09-30 05:20:30|9177.3|9167.3|9176.3|9166.3|9177.3|9167.3|9176.3|9166.3|2
1632979240000|2021-09-30 05:20:40|9175.8|9165.8|9174.3|9164.3|9175.8|9165.8|9174.3|9164.3|5
1632979250000|2021-09-30 05:20:50|9173.8|9163.8|9173.5|9163.5|9173.8|9163.8|9173.5|9163.5|2
1632979260000|2021-09-30 05:21:00|9173.8|9163.8|9175.1|9165.1|9175.1|9165.1|9173.4|9163.4|4
1632979270000|2021-09-30 05:21:10|9175.6|9165.6|9176.6|9166.6|9176.9|9166.9|9175.6|9165.6|3
1632979280000|2021-09-30 05:21:20|9176.9|9166.9|9176.4|9166.4|9176.9|9166.9|9176.4|9166.4|6
1632979290000|2021-09-30 05:21:30|9176.8|9166.8|9177.1|9167.1|9177.1|9167.1|9176.8|9166.8|3
1632979350000|2021-09-30 05:22:30|9177.3|9167.3|9177.3|9167.3|9177.3|9167.3|9177.3|9167.3|1
1632979370000|2021-09-30 05:22:50|9176.8|9166.8|9176.6|9166.6|9177|9167|9176.6|9166.6|3
1632979380000|2021-09-30 05:23:00|9176.3|9166.3|9175.4|9165.4|9176.3|9166.3|9175.4|9165.4|2
1632979390000|2021-09-30 05:23:10|9175.8|9165.8|9175.8|9165.8|9175.8|9165.8|9175.3|9165.3|4
1632979400000|2021-09-30 05:23:20|9176|9166|9177.1|9167.1|9177.1|9167.1|9176|9166|3
1632979410000|2021-09-30 05:23:30|9176.8|9166.8|9176.9|9166.9|9176.9|9166.9|9175.8|9165.8|6
1632979460000|2021-09-30 05:24:20|9176.6|9166.6|9175.3|9165.3|9176.6|9166.6|9175.3|9165.3|4
1632979470000|2021-09-30 05:24:30|9175.5|9165.5|9175.5|9165.5|9175.5|9165.5|9175.5|9165.5|1
1632979480000|2021-09-30 05:24:40|9175.3|9165.3|9175.3|9165.3|9175.3|9165.3|9175.3|9165.3|1
1632979490000|2021-09-30 05:24:50|9175.5|9165.5|9174.5|9164.5|9175.5|9165.5|9174.5|9164.5|4
1632979500000|2021-09-30 05:25:00|9175|9165|9176.1|9166.1|9176.1|9166.1|9175|9165|3
1632979510000|2021-09-30 05:25:10|9175.6|9165.6|9176.4|9166.4|9176.4|9166.4|9175.6|9165.6|5
1632979520000|2021-09-30 05:25:20|9175.5|9165.5|9176.3|9166.3|9176.6|9166.6|9175.5|9165.5|8
1632979530000|2021-09-30 05:25:30|9175.6|9165.6|9176.5|9166.5|9176.5|9166.5|9175.6|9165.6|3
1632979550000|2021-09-30 05:25:50|9176.4|9166.4|9176.3|9166.3|9176.5|9166.5|9176.3|9166.3|3
1632979570000|2021-09-30 05:26:10|9176.5|9166.5|9176.5|9166.5|9176.8|9166.8|9176.3|9166.3|5
1632979580000|2021-09-30 05:26:20|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|1
1632979590000|2021-09-30 05:26:30|9176.5|9166.5|9176.8|9166.8|9176.8|9166.8|9176.5|9166.5|2
1632979600000|2021-09-30 05:26:40|9177.1|9167.1|9177.1|9167.1|9177.1|9167.1|9177.1|9167.1|1
1632979610000|2021-09-30 05:26:50|9177.3|9167.3|9177.1|9167.1|9177.3|9167.3|9177.1|9167.1|6
1632979620000|2021-09-30 05:27:00|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|1
1632979630000|2021-09-30 05:27:10|9178|9168|9178.6|9168.6|9178.6|9168.6|9178|9168|2
1632979640000|2021-09-30 05:27:20|9178.3|9168.3|9177.8|9167.8|9178.3|9168.3|9177|9167|7
1632979650000|2021-09-30 05:27:30|9178|9168|9178.3|9168.3|9178.3|9168.3|9178|9168|2
1632979660000|2021-09-30 05:27:40|9178.8|9168.8|9179.3|9169.3|9179.3|9169.3|9178.8|9168.8|5
1632979700000|2021-09-30 05:28:20|9178.5|9168.5|9178.5|9168.5|9178.5|9168.5|9178.5|9168.5|1
1632979710000|2021-09-30 05:28:30|9179|9169|9177.9|9167.9|9179|9169|9177.8|9167.8|12
1632979720000|2021-09-30 05:28:40|9178|9168|9178|9168|9178|9168|9178|9168|1
1632979730000|2021-09-30 05:28:50|9177.9|9167.9|9177.4|9167.4|9177.9|9167.9|9177.4|9167.4|3
1632979740000|2021-09-30 05:29:00|9177|9167|9175.9|9165.9|9177|9167|9174.8|9164.8|10
1632979770000|2021-09-30 05:29:30|9175.8|9165.8|9175|9165|9175.8|9165.8|9175|9165|4
1632979780000|2021-09-30 05:29:40|9175.1|9165.1|9175.3|9165.3|9175.3|9165.3|9175.1|9165.1|2
1632979790000|2021-09-30 05:29:50|9175.1|9165.1|9174.8|9164.8|9175.4|9165.4|9174.8|9164.8|5
1632979800000|2021-09-30 05:30:00|9175|9165|9183.5|9173.5|9183.8|9173.8|9175|9165|24
1632979810000|2021-09-30 05:30:10|9183|9173|9183.8|9173.8|9184|9174|9182.8|9172.8|21
1632979820000|2021-09-30 05:30:20|9183.5|9173.5|9182.1|9172.1|9183.5|9173.5|9181.8|9171.8|15
1632979830000|2021-09-30 05:30:30|9182.3|9172.3|9182|9172|9184.3|9174.3|9182|9172|13
1632979840000|2021-09-30 05:30:40|9182.5|9172.5|9182.8|9172.8|9183|9173|9182.4|9172.4|7
1632979850000|2021-09-30 05:30:50|9182.6|9172.6|9182.9|9172.9|9182.9|9172.9|9182.6|9172.6|10
1632979860000|2021-09-30 05:31:00|9182.6|9172.6|9183|9173|9183|9173|9182.6|9172.6|11
1632979870000|2021-09-30 05:31:10|9182.8|9172.8|9183|9173|9183|9173|9182.4|9172.4|8
1632979880000|2021-09-30 05:31:20|9182.8|9172.8|9183|9173|9183|9173|9182.6|9172.6|4
1632979890000|2021-09-30 05:31:30|9182.8|9172.8|9183|9173|9183|9173|9182.8|9172.8|4
1632979900000|2021-09-30 05:31:40|9182.8|9172.8|9183.1|9173.1|9183.8|9173.8|9182.8|9172.8|5
1632979910000|2021-09-30 05:31:50|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|1
1632979920000|2021-09-30 05:32:00|9183.3|9173.3|9182|9172|9183.3|9173.3|9182|9172|5
1632979930000|2021-09-30 05:32:10|9182.1|9172.1|9181|9171|9182.1|9172.1|9179.5|9169.5|17
1632979940000|2021-09-30 05:32:20|9181.3|9171.3|9183.3|9173.3|9183.3|9173.3|9181.3|9171.3|13
1632979950000|2021-09-30 05:32:30|9183|9173|9183.3|9173.3|9183.3|9173.3|9182.1|9172.1|8
1632979960000|2021-09-30 05:32:40|9182.9|9172.9|9183.3|9173.3|9183.5|9173.5|9182.9|9172.9|5
1632979970000|2021-09-30 05:32:50|9183.5|9173.5|9183.8|9173.8|9184.3|9174.3|9183|9173|10
1632979980000|2021-09-30 05:33:00|9183.4|9173.4|9180.1|9170.1|9183.4|9173.4|9179.4|9169.4|15
1632979990000|2021-09-30 05:33:10|9180.4|9170.4|9182.9|9172.9|9182.9|9172.9|9180.4|9170.4|9
1632980000000|2021-09-30 05:33:20|9182.4|9172.4|9181.4|9171.4|9183|9173|9181.4|9171.4|17
1632980010000|2021-09-30 05:33:30|9181.9|9171.9|9181.8|9171.8|9181.9|9171.9|9180.6|9170.6|13
1632980020000|2021-09-30 05:33:40|9181.3|9171.3|9181.3|9171.3|9181.8|9171.8|9181.3|9171.3|6
1632980030000|2021-09-30 05:33:50|9180.8|9170.8|9179.3|9169.3|9180.8|9170.8|9179.3|9169.3|6
1632980040000|2021-09-30 05:34:00|9179.8|9169.8|9179.9|9169.9|9180.6|9170.6|9179.6|9169.6|14
1632980050000|2021-09-30 05:34:10|9179.6|9169.6|9179.1|9169.1|9179.6|9169.6|9179.1|9169.1|2
1632980060000|2021-09-30 05:34:20|9178.6|9168.6|9180.4|9170.4|9180.4|9170.4|9177.8|9167.8|16
1632980070000|2021-09-30 05:34:30|9180.1|9170.1|9180.6|9170.6|9181.4|9171.4|9179.9|9169.9|14
1632980080000|2021-09-30 05:34:40|9180.4|9170.4|9179.9|9169.9|9180.5|9170.5|9179.9|9169.9|4
1632980090000|2021-09-30 05:34:50|9178.6|9168.6|9179.6|9169.6|9179.9|9169.9|9178.6|9168.6|3
1632980100000|2021-09-30 05:35:00|9180.3|9170.3|9179.6|9169.6|9181.1|9171.1|9179.6|9169.6|16
1632980110000|2021-09-30 05:35:10|9180.5|9170.5|9179.8|9169.8|9180.9|9170.9|9179|9169|17
1632980120000|2021-09-30 05:35:20|9179.1|9169.1|9179.4|9169.4|9179.4|9169.4|9178.9|9168.9|6
1632980130000|2021-09-30 05:35:30|9179|9169|9181|9171|9181|9171|9179|9169|5
1632980140000|2021-09-30 05:35:40|9180.8|9170.8|9180.5|9170.5|9180.9|9170.9|9180.5|9170.5|4
1632980150000|2021-09-30 05:35:50|9180|9170|9180.4|9170.4|9180.4|9170.4|9180|9170|2
1632980160000|2021-09-30 05:36:00|9179.8|9169.8|9181.9|9171.9|9182.3|9172.3|9179.8|9169.8|9
1632980170000|2021-09-30 05:36:10|9181.5|9171.5|9181.5|9171.5|9181.9|9171.9|9181.5|9171.5|3
1632980180000|2021-09-30 05:36:20|9181.6|9171.6|9181.9|9171.9|9181.9|9171.9|9181.6|9171.6|2
1632980190000|2021-09-30 05:36:30|9182.1|9172.1|9182.3|9172.3|9182.5|9172.5|9182|9172|7
1632980200000|2021-09-30 05:36:40|9182.5|9172.5|9182.3|9172.3|9182.5|9172.5|9182.1|9172.1|4
1632980210000|2021-09-30 05:36:50|9182.5|9172.5|9182|9172|9182.5|9172.5|9182|9172|3
1632980220000|2021-09-30 05:37:00|9181.9|9171.9|9181.8|9171.8|9182.4|9172.4|9181.8|9171.8|8
1632980230000|2021-09-30 05:37:10|9182.1|9172.1|9178.6|9168.6|9182.1|9172.1|9178.6|9168.6|8
1632980240000|2021-09-30 05:37:20|9178.8|9168.8|9178.8|9168.8|9179.5|9169.5|9178.8|9168.8|5
1632980250000|2021-09-30 05:37:30|9179.8|9169.8|9177.8|9167.8|9179.8|9169.8|9177.8|9167.8|9
1632980260000|2021-09-30 05:37:40|9177.5|9167.5|9175|9165|9177.5|9167.5|9175|9165|12
1632980270000|2021-09-30 05:37:50|9174.5|9164.5|9176.4|9166.4|9176.5|9166.5|9174.5|9164.5|9
1632980280000|2021-09-30 05:38:00|9176.8|9166.8|9178.1|9168.1|9178.1|9168.1|9176.8|9166.8|4
1632980290000|2021-09-30 05:38:10|9177.9|9167.9|9176.1|9166.1|9177.9|9167.9|9176.1|9166.1|8
1632980310000|2021-09-30 05:38:30|9175.9|9165.9|9175.5|9165.5|9176.1|9166.1|9175.5|9165.5|4
1632980320000|2021-09-30 05:38:40|9175.8|9165.8|9176.9|9166.9|9177.1|9167.1|9175.8|9165.8|8
1632980330000|2021-09-30 05:38:50|9176.6|9166.6|9179.4|9169.4|9179.4|9169.4|9176.6|9166.6|10
1632980340000|2021-09-30 05:39:00|9179.1|9169.1|9176.8|9166.8|9179.6|9169.6|9176.8|9166.8|10
1632980350000|2021-09-30 05:39:10|9176.6|9166.6|9176.9|9166.9|9176.9|9166.9|9176.4|9166.4|4
1632980360000|2021-09-30 05:39:20|9178|9168|9176.6|9166.6|9178|9168|9176.6|9166.6|5
1632980370000|2021-09-30 05:39:30|9176.9|9166.9|9176.9|9166.9|9176.9|9166.9|9176.9|9166.9|1
1632980380000|2021-09-30 05:39:40|9177.1|9167.1|9179.1|9169.1|9179.1|9169.1|9177.1|9167.1|7
1632980390000|2021-09-30 05:39:50|9178.9|9168.9|9178.4|9168.4|9178.9|9168.9|9177.9|9167.9|4
1632980400000|2021-09-30 05:40:00|9178.1|9168.1|9177.8|9167.8|9178.4|9168.4|9177.8|9167.8|3
1632980410000|2021-09-30 05:40:10|9178.1|9168.1|9179.3|9169.3|9179.9|9169.9|9178.1|9168.1|8
1632980420000|2021-09-30 05:40:20|9178.9|9168.9|9179.3|9169.3|9179.3|9169.3|9177.4|9167.4|4
1632980430000|2021-09-30 05:40:30|9179.9|9169.9|9180.8|9170.8|9180.8|9170.8|9179.6|9169.6|9
1632980440000|2021-09-30 05:40:40|9179.8|9169.8|9178.9|9168.9|9180.3|9170.3|9178.9|9168.9|6
1632980450000|2021-09-30 05:40:50|9179|9169|9179.8|9169.8|9179.8|9169.8|9179|9169|2
1632980460000|2021-09-30 05:41:00|9179.4|9169.4|9179.5|9169.5|9179.5|9169.5|9179.3|9169.3|4
1632980470000|2021-09-30 05:41:10|9179.3|9169.3|9179.3|9169.3|9179.3|9169.3|9178|9168|9
1632980480000|2021-09-30 05:41:20|9179.6|9169.6|9182|9172|9182|9172|9179.6|9169.6|10
1632980490000|2021-09-30 05:41:30|9182.3|9172.3|9182.8|9172.8|9182.8|9172.8|9182.3|9172.3|5
1632980500000|2021-09-30 05:41:40|9183.1|9173.1|9183.3|9173.3|9183.3|9173.3|9182.8|9172.8|4
1632980510000|2021-09-30 05:41:50|9183.5|9173.5|9183.3|9173.3|9183.5|9173.5|9182.5|9172.5|8
1632980520000|2021-09-30 05:42:00|9182.5|9172.5|9182.8|9172.8|9183|9173|9182.5|9172.5|7
1632980530000|2021-09-30 05:42:10|9182.6|9172.6|9183.3|9173.3|9183.3|9173.3|9182.6|9172.6|6
1632980540000|2021-09-30 05:42:20|9183.1|9173.1|9182.3|9172.3|9183.1|9173.1|9181.8|9171.8|18
1632980550000|2021-09-30 05:42:30|9182.5|9172.5|9182.8|9172.8|9182.8|9172.8|9182.5|9172.5|2
1632980560000|2021-09-30 05:42:40|9182.1|9172.1|9183|9173|9183|9173|9182.1|9172.1|4
1632980570000|2021-09-30 05:42:50|9182.9|9172.9|9183.5|9173.5|9184.3|9174.3|9182.9|9172.9|10
1632980580000|2021-09-30 05:43:00|9183.8|9173.8|9184.1|9174.1|9184.1|9174.1|9183.5|9173.5|5
1632980600000|2021-09-30 05:43:20|9184.5|9174.5|9183.8|9173.8|9184.5|9174.5|9183|9173|8
1632980610000|2021-09-30 05:43:30|9182.9|9172.9|9183|9173|9183.6|9173.6|9182.9|9172.9|6
1632980620000|2021-09-30 05:43:40|9182.9|9172.9|9182.9|9172.9|9182.9|9172.9|9182.9|9172.9|1
1632980630000|2021-09-30 05:43:50|9182.5|9172.5|9183|9173|9183|9173|9182.5|9172.5|2
1632980640000|2021-09-30 05:44:00|9182.9|9172.9|9179.5|9169.5|9182.9|9172.9|9179.5|9169.5|4
1632980650000|2021-09-30 05:44:10|9178.6|9168.6|9178.1|9168.1|9178.6|9168.6|9178.1|9168.1|4
1632980670000|2021-09-30 05:44:30|9178.4|9168.4|9179.5|9169.5|9179.5|9169.5|9177.9|9167.9|14
1632980680000|2021-09-30 05:44:40|9178.5|9168.5|9178.8|9168.8|9178.8|9168.8|9178.5|9168.5|4
1632980690000|2021-09-30 05:44:50|9178.5|9168.5|9176.9|9166.9|9178.8|9168.8|9176.9|9166.9|13
1632980700000|2021-09-30 05:45:00|9176.5|9166.5|9176.1|9166.1|9176.8|9166.8|9176.1|9166.1|4
1632980710000|2021-09-30 05:45:10|9175.8|9165.8|9175.8|9165.8|9175.8|9165.8|9175.8|9165.8|1
1632980720000|2021-09-30 05:45:20|9175.6|9165.6|9173.6|9163.6|9175.6|9165.6|9173.6|9163.6|6
1632980730000|2021-09-30 05:45:30|9173.9|9163.9|9173.6|9163.6|9173.9|9163.9|9172.8|9162.8|6
1632980740000|2021-09-30 05:45:40|9173|9163|9175.8|9165.8|9175.8|9165.8|9173|9163|8
1632980750000|2021-09-30 05:45:50|9175.1|9165.1|9175.8|9165.8|9175.8|9165.8|9175.1|9165.1|2
1632980760000|2021-09-30 05:46:00|9175.9|9165.9|9175.8|9165.8|9176.3|9166.3|9175.8|9165.8|7
1632980770000|2021-09-30 05:46:10|9175.5|9165.5|9173.3|9163.3|9175.5|9165.5|9173.3|9163.3|12
1632980780000|2021-09-30 05:46:20|9173.8|9163.8|9175.3|9165.3|9175.3|9165.3|9173.8|9163.8|4
1632980790000|2021-09-30 05:46:30|9175.6|9165.6|9175.6|9165.6|9176|9166|9174.1|9164.1|9
1632980800000|2021-09-30 05:46:40|9175.1|9165.1|9174.5|9164.5|9175.3|9165.3|9173.8|9163.8|10
1632980810000|2021-09-30 05:46:50|9175.3|9165.3|9175.9|9165.9|9175.9|9165.9|9174.9|9164.9|5
1632980820000|2021-09-30 05:47:00|9176.1|9166.1|9174.4|9164.4|9176.1|9166.1|9173.9|9163.9|8
1632980830000|2021-09-30 05:47:10|9174.1|9164.1|9172.8|9162.8|9174.1|9164.1|9172.8|9162.8|6
1632980840000|2021-09-30 05:47:20|9172.5|9162.5|9171.3|9161.3|9172.5|9162.5|9170.9|9160.9|7
1632980850000|2021-09-30 05:47:30|9170.9|9160.9|9171.3|9161.3|9171.3|9161.3|9170.9|9160.9|6
1632980860000|2021-09-30 05:47:40|9171.4|9161.4|9171.8|9161.8|9172.5|9162.5|9171.3|9161.3|7
1632980870000|2021-09-30 05:47:50|9171.5|9161.5|9171.5|9161.5|9171.8|9161.8|9171.5|9161.5|7
1632980880000|2021-09-30 05:48:00|9171.3|9161.3|9168.6|9158.6|9171.3|9161.3|9168.6|9158.6|2
1632980890000|2021-09-30 05:48:10|9169.3|9159.3|9170.5|9160.5|9170.5|9160.5|9169.3|9159.3|5
1632980900000|2021-09-30 05:48:20|9170.4|9160.4|9171.3|9161.3|9171.3|9161.3|9170.1|9160.1|8
1632980910000|2021-09-30 05:48:30|9171.5|9161.5|9174.3|9164.3|9175.8|9165.8|9171.5|9161.5|13
1632980920000|2021-09-30 05:48:40|9173.9|9163.9|9174.3|9164.3|9174.3|9164.3|9173.8|9163.8|6
1632980930000|2021-09-30 05:48:50|9173.9|9163.9|9172|9162|9173.9|9163.9|9170.8|9160.8|11
1632980940000|2021-09-30 05:49:00|9172.3|9162.3|9176.8|9166.8|9176.8|9166.8|9172.3|9162.3|14
1632980950000|2021-09-30 05:49:10|9175.9|9165.9|9176|9166|9176.5|9166.5|9175.8|9165.8|9
1632980960000|2021-09-30 05:49:20|9175.8|9165.8|9175.6|9165.6|9175.8|9165.8|9174.3|9164.3|5
1632980970000|2021-09-30 05:49:30|9175.9|9165.9|9176.6|9166.6|9176.6|9166.6|9175.9|9165.9|3
1632980980000|2021-09-30 05:49:40|9176.5|9166.5|9176.6|9166.6|9176.6|9166.6|9175.8|9165.8|11
1632980990000|2021-09-30 05:49:50|9175.6|9165.6|9174.8|9164.8|9176|9166|9172.8|9162.8|10
1632981000000|2021-09-30 05:50:00|9175.4|9165.4|9174.9|9164.9|9175.4|9165.4|9173.8|9163.8|13
1632981020000|2021-09-30 05:50:20|9175.1|9165.1|9176.3|9166.3|9176.3|9166.3|9175.1|9165.1|3
1632981030000|2021-09-30 05:50:30|9175.9|9165.9|9176.5|9166.5|9176.5|9166.5|9175.9|9165.9|5
1632981040000|2021-09-30 05:50:40|9176.6|9166.6|9176.3|9166.3|9176.8|9166.8|9176.3|9166.3|4
1632981050000|2021-09-30 05:50:50|9176|9166|9176.5|9166.5|9176.5|9166.5|9176|9166|2
1632981060000|2021-09-30 05:51:00|9176.8|9166.8|9174.9|9164.9|9176.8|9166.8|9174.3|9164.3|13
1632981070000|2021-09-30 05:51:10|9175.3|9165.3|9177.9|9167.9|9177.9|9167.9|9174.5|9164.5|14
1632981080000|2021-09-30 05:51:20|9177|9167|9176.6|9166.6|9177.9|9167.9|9176.6|9166.6|7
1632981090000|2021-09-30 05:51:30|9176.9|9166.9|9173.3|9163.3|9176.9|9166.9|9173.3|9163.3|4
1632981100000|2021-09-30 05:51:40|9173|9163|9176.3|9166.3|9176.3|9166.3|9173|9163|9
1632981110000|2021-09-30 05:51:50|9176.8|9166.8|9175|9165|9176.8|9166.8|9175|9165|4
1632981120000|2021-09-30 05:52:00|9175.1|9165.1|9175.1|9165.1|9175.1|9165.1|9175.1|9165.1|1
1632981130000|2021-09-30 05:52:10|9175|9165|9171.9|9161.9|9175|9165|9170.9|9160.9|8
1632981140000|2021-09-30 05:52:20|9172.1|9162.1|9171.9|9161.9|9172.1|9162.1|9171.9|9161.9|2
1632981160000|2021-09-30 05:52:40|9172.1|9162.1|9172.8|9162.8|9172.8|9162.8|9172.1|9162.1|2
1632981200000|2021-09-30 05:53:20|9172.3|9162.3|9171.8|9161.8|9172.6|9162.6|9171.8|9161.8|6
1632981210000|2021-09-30 05:53:30|9172.1|9162.1|9172.9|9162.9|9174.4|9164.4|9172.1|9162.1|7
1632981230000|2021-09-30 05:53:50|9173.3|9163.3|9174.9|9164.9|9175.4|9165.4|9173.3|9163.3|4
1632981240000|2021-09-30 05:54:00|9175.1|9165.1|9175.1|9165.1|9175.8|9165.8|9173.9|9163.9|11
1632981250000|2021-09-30 05:54:10|9175.4|9165.4|9176.9|9166.9|9177.4|9167.4|9175.4|9165.4|6
1632981260000|2021-09-30 05:54:20|9176.6|9166.6|9176.6|9166.6|9176.6|9166.6|9176.6|9166.6|1
1632981270000|2021-09-30 05:54:30|9176.4|9166.4|9176.3|9166.3|9176.4|9166.4|9176.3|9166.3|2
1632981280000|2021-09-30 05:54:40|9175.5|9165.5|9174|9164|9175.5|9165.5|9174|9164|8
1632981290000|2021-09-30 05:54:50|9174.3|9164.3|9174.5|9164.5|9174.5|9164.5|9173.5|9163.5|4
1632981300000|2021-09-30 05:55:00|9174.9|9164.9|9174.8|9164.8|9174.9|9164.9|9174.8|9164.8|2
1632981310000|2021-09-30 05:55:10|9175.5|9165.5|9174|9164|9175.6|9165.6|9174|9164|4
1632981320000|2021-09-30 05:55:20|9173.6|9163.6|9173.6|9163.6|9173.6|9163.6|9173.6|9163.6|1
1632981330000|2021-09-30 05:55:30|9173.4|9163.4|9173.5|9163.5|9173.5|9163.5|9173|9163|5
1632981340000|2021-09-30 05:55:40|9173.4|9163.4|9173.5|9163.5|9173.5|9163.5|9173.4|9163.4|2
1632981370000|2021-09-30 05:56:10|9174|9164|9175.9|9165.9|9175.9|9165.9|9174|9164|4
1632981380000|2021-09-30 05:56:20|9176|9166|9177.9|9167.9|9177.9|9167.9|9175.3|9165.3|12
1632981400000|2021-09-30 05:56:40|9178.4|9168.4|9178.9|9168.9|9178.9|9168.9|9178.4|9168.4|9
1632981410000|2021-09-30 05:56:50|9178.4|9168.4|9177.6|9167.6|9178.6|9168.6|9177.6|9167.6|4
1632981420000|2021-09-30 05:57:00|9178|9168|9176.9|9166.9|9178|9168|9176.6|9166.6|7
1632981430000|2021-09-30 05:57:10|9177.4|9167.4|9176.9|9166.9|9177.5|9167.5|9176.8|9166.8|5
1632981440000|2021-09-30 05:57:20|9177|9167|9177|9167|9177.4|9167.4|9176.4|9166.4|15
1632981450000|2021-09-30 05:57:30|9177.3|9167.3|9176.6|9166.6|9177.3|9167.3|9176.6|9166.6|3
1632981460000|2021-09-30 05:57:40|9177.3|9167.3|9176|9166|9177.5|9167.5|9175.5|9165.5|6
1632981470000|2021-09-30 05:57:50|9176.8|9166.8|9178.5|9168.5|9178.5|9168.5|9175.9|9165.9|9
1632981480000|2021-09-30 05:58:00|9178.6|9168.6|9178.9|9168.9|9179.5|9169.5|9178.5|9168.5|6
1632981490000|2021-09-30 05:58:10|9178.6|9168.6|9179.5|9169.5|9179.5|9169.5|9178|9168|7
1632981510000|2021-09-30 05:58:30|9179.4|9169.4|9179.6|9169.6|9179.6|9169.6|9179.4|9169.4|2
1632981520000|2021-09-30 05:58:40|9178.9|9168.9|9179.4|9169.4|9179.4|9169.4|9178.9|9168.9|2
1632981530000|2021-09-30 05:58:50|9179|9169|9179.6|9169.6|9179.6|9169.6|9178.6|9168.6|3
1632981540000|2021-09-30 05:59:00|9179.4|9169.4|9179.4|9169.4|9179.6|9169.6|9179.4|9169.4|3
1632981550000|2021-09-30 05:59:10|9179.1|9169.1|9180|9170|9180|9170|9178.6|9168.6|7
1632981560000|2021-09-30 05:59:20|9180.4|9170.4|9181|9171|9181.9|9171.9|9179.4|9169.4|9
1632981570000|2021-09-30 05:59:30|9180.8|9170.8|9180.8|9170.8|9181.3|9171.3|9179.8|9169.8|6
1632981610000|2021-09-30 06:00:10|9181|9171|9181.3|9171.3|9181.3|9171.3|9181|9171|2
1632981620000|2021-09-30 06:00:20|9182.8|9172.8|9183|9173|9183.4|9173.4|9182.8|9172.8|6
1632981630000|2021-09-30 06:00:30|9182.9|9172.9|9182.5|9172.5|9183|9173|9182.5|9172.5|9
1632981640000|2021-09-30 06:00:40|9182.3|9172.3|9182.4|9172.4|9182.4|9172.4|9182.3|9172.3|2
1632981650000|2021-09-30 06:00:50|9183|9173|9182.4|9172.4|9183|9173|9182.4|9172.4|4
1632981670000|2021-09-30 06:01:10|9182.5|9172.5|9181.4|9171.4|9182.5|9172.5|9181.3|9171.3|8
1632981690000|2021-09-30 06:01:30|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|1
1632981700000|2021-09-30 06:01:40|9181.6|9171.6|9182|9172|9182|9172|9181.6|9171.6|3
1632981710000|2021-09-30 06:01:50|9181.9|9171.9|9181.3|9171.3|9182.3|9172.3|9181.3|9171.3|10
1632981720000|2021-09-30 06:02:00|9181|9171|9181.3|9171.3|9181.6|9171.6|9180.3|9170.3|6
1632981740000|2021-09-30 06:02:20|9181.1|9171.1|9180.6|9170.6|9181.4|9171.4|9180.6|9170.6|6
1632981750000|2021-09-30 06:02:30|9180.9|9170.9|9180.9|9170.9|9180.9|9170.9|9180.9|9170.9|1
1632981760000|2021-09-30 06:02:40|9181.1|9171.1|9182.8|9172.8|9182.8|9172.8|9181.1|9171.1|4
1632981780000|2021-09-30 06:03:00|9182.6|9172.6|9182.6|9172.6|9182.6|9172.6|9182.6|9172.6|1
1632981790000|2021-09-30 06:03:10|9182.8|9172.8|9182.4|9172.4|9182.8|9172.8|9182.4|9172.4|3
1632981810000|2021-09-30 06:03:30|9182.5|9172.5|9182.3|9172.3|9182.5|9172.5|9182.1|9172.1|4
1632981820000|2021-09-30 06:03:40|9182.1|9172.1|9182.1|9172.1|9182.1|9172.1|9181.9|9171.9|5
1632981830000|2021-09-30 06:03:50|9181.9|9171.9|9180.9|9170.9|9181.9|9171.9|9180.6|9170.6|6
1632981840000|2021-09-30 06:04:00|9181.1|9171.1|9177.6|9167.6|9181.1|9171.1|9176.6|9166.6|10
1632981850000|2021-09-30 06:04:10|9177.4|9167.4|9176.6|9166.6|9177.4|9167.4|9176.6|9166.6|3
1632981860000|2021-09-30 06:04:20|9175.6|9165.6|9175.8|9165.8|9176.3|9166.3|9175.6|9165.6|9
1632981870000|2021-09-30 06:04:30|9176|9166|9175|9165|9176|9166|9174|9164|9
1632981880000|2021-09-30 06:04:40|9174.1|9164.1|9175|9165|9175.3|9165.3|9174.1|9164.1|8
1632981890000|2021-09-30 06:04:50|9174.8|9164.8|9174.5|9164.5|9175|9165|9174.3|9164.3|5
1632981900000|2021-09-30 06:05:00|9174.9|9164.9|9176.3|9166.3|9176.3|9166.3|9174.9|9164.9|5
1632981910000|2021-09-30 06:05:10|9175.3|9165.3|9174|9164|9175.3|9165.3|9173.6|9163.6|9
1632981920000|2021-09-30 06:05:20|9173.6|9163.6|9174.1|9164.1|9175.9|9165.9|9173.6|9163.6|11
1632981930000|2021-09-30 06:05:30|9173.9|9163.9|9174.1|9164.1|9174.1|9164.1|9173.9|9163.9|2
1632981940000|2021-09-30 06:05:40|9174|9164|9172.4|9162.4|9174|9164|9172.4|9162.4|7
1632981950000|2021-09-30 06:05:50|9172.8|9162.8|9173.1|9163.1|9173.1|9163.1|9171.5|9161.5|7
1632981960000|2021-09-30 06:06:00|9174|9164|9172|9162|9174|9164|9172|9162|10
1632981970000|2021-09-30 06:06:10|9171.9|9161.9|9171.3|9161.3|9171.9|9161.9|9170.6|9160.6|4
1632981980000|2021-09-30 06:06:20|9171.5|9161.5|9170.8|9160.8|9171.8|9161.8|9170.6|9160.6|12
1632981990000|2021-09-30 06:06:30|9171.1|9161.1|9171.4|9161.4|9171.4|9161.4|9171.1|9161.1|2
1632982000000|2021-09-30 06:06:40|9171.5|9161.5|9174.5|9164.5|9175.3|9165.3|9171.5|9161.5|14
1632982010000|2021-09-30 06:06:50|9174.9|9164.9|9174.5|9164.5|9175.3|9165.3|9173.8|9163.8|15
1632982020000|2021-09-30 06:07:00|9174.1|9164.1|9174.1|9164.1|9174.1|9164.1|9174.1|9164.1|1
1632982030000|2021-09-30 06:07:10|9174.4|9164.4|9173.4|9163.4|9174.4|9164.4|9173.4|9163.4|6
1632982040000|2021-09-30 06:07:20|9173|9163|9172.8|9162.8|9173|9163|9172.8|9162.8|2
1632982050000|2021-09-30 06:07:30|9172.4|9162.4|9172.9|9162.9|9173.5|9163.5|9172.4|9162.4|10
1632982060000|2021-09-30 06:07:40|9173|9163|9173.6|9163.6|9173.6|9163.6|9173|9163|2
1632982070000|2021-09-30 06:07:50|9173.4|9163.4|9172.9|9162.9|9173.4|9163.4|9172.5|9162.5|4
1632982080000|2021-09-30 06:08:00|9173.1|9163.1|9172.9|9162.9|9173.1|9163.1|9172.9|9162.9|2
1632982090000|2021-09-30 06:08:10|9173|9163|9173|9163|9173|9163|9172.9|9162.9|3
1632982100000|2021-09-30 06:08:20|9172.9|9162.9|9173.5|9163.5|9173.5|9163.5|9172.9|9162.9|5
1632982110000|2021-09-30 06:08:30|9174.8|9164.8|9174.5|9164.5|9174.8|9164.8|9173.8|9163.8|7
1632982120000|2021-09-30 06:08:40|9174.9|9164.9|9176.8|9166.8|9176.8|9166.8|9174.9|9164.9|4
1632982130000|2021-09-30 06:08:50|9176.6|9166.6|9175.4|9165.4|9176.6|9166.6|9175.4|9165.4|4
1632982140000|2021-09-30 06:09:00|9175.5|9165.5|9176.8|9166.8|9177.8|9167.8|9175.5|9165.5|9
1632982150000|2021-09-30 06:09:10|9176.3|9166.3|9177.9|9167.9|9177.9|9167.9|9176.3|9166.3|4
1632982160000|2021-09-30 06:09:20|9178.3|9168.3|9178.3|9168.3|9178.8|9168.8|9178.3|9168.3|7
1632982170000|2021-09-30 06:09:30|9178|9168|9177.9|9167.9|9178.3|9168.3|9177.6|9167.6|11
1632982180000|2021-09-30 06:09:40|9178.1|9168.1|9178.1|9168.1|9178.1|9168.1|9178.1|9168.1|1
1632982190000|2021-09-30 06:09:50|9178.5|9168.5|9178.8|9168.8|9178.8|9168.8|9178.5|9168.5|2
1632982200000|2021-09-30 06:10:00|9179|9169|9179|9169|9179|9169|9179|9169|1
1632982210000|2021-09-30 06:10:10|9180|9170|9180.6|9170.6|9180.6|9170.6|9179.6|9169.6|6
1632982220000|2021-09-30 06:10:20|9180.5|9170.5|9179.8|9169.8|9180.5|9170.5|9179.8|9169.8|3
1632982230000|2021-09-30 06:10:30|9179.4|9169.4|9179.6|9169.6|9179.9|9169.9|9179.4|9169.4|8
1632982240000|2021-09-30 06:10:40|9179.4|9169.4|9178.3|9168.3|9179.4|9169.4|9178.3|9168.3|5
1632982250000|2021-09-30 06:10:50|9180|9170|9179.9|9169.9|9180.4|9170.4|9179.3|9169.3|11
1632982260000|2021-09-30 06:11:00|9179.5|9169.5|9176.8|9166.8|9179.5|9169.5|9176.8|9166.8|8
1632982270000|2021-09-30 06:11:10|9177.8|9167.8|9177.3|9167.3|9177.8|9167.8|9176.8|9166.8|6
1632982280000|2021-09-30 06:11:20|9177.5|9167.5|9178.3|9168.3|9178.6|9168.6|9177.5|9167.5|6
1632982290000|2021-09-30 06:11:30|9178.8|9168.8|9178.8|9168.8|9179.3|9169.3|9178.8|9168.8|8
1632982300000|2021-09-30 06:11:40|9179|9169|9178.3|9168.3|9179|9169|9178.3|9168.3|3
1632982310000|2021-09-30 06:11:50|9178.5|9168.5|9177.8|9167.8|9178.5|9168.5|9177.8|9167.8|2
1632982320000|2021-09-30 06:12:00|9177.5|9167.5|9177.3|9167.3|9177.5|9167.5|9177.3|9167.3|2
1632982340000|2021-09-30 06:12:20|9177|9167|9173.3|9163.3|9177|9167|9173.3|9163.3|9
1632982350000|2021-09-30 06:12:30|9173.5|9163.5|9177.3|9167.3|9177.3|9167.3|9173.5|9163.5|3
1632982360000|2021-09-30 06:12:40|9177.5|9167.5|9177.1|9167.1|9178|9168|9176.5|9166.5|4
1632982380000|2021-09-30 06:13:00|9176.9|9166.9|9177|9167|9177|9167|9176.9|9166.9|2
1632982400000|2021-09-30 06:13:20|9176.6|9166.6|9175.5|9165.5|9176.6|9166.6|9175.5|9165.5|3
1632982410000|2021-09-30 06:13:30|9175.9|9165.9|9175.5|9165.5|9175.9|9165.9|9175.5|9165.5|2
1632982420000|2021-09-30 06:13:40|9175.3|9165.3|9174.8|9164.8|9175.3|9165.3|9174.5|9164.5|4
1632982430000|2021-09-30 06:13:50|9174.5|9164.5|9174.8|9164.8|9174.8|9164.8|9174.5|9164.5|2
1632982440000|2021-09-30 06:14:00|9175|9165|9175|9165|9175|9165|9174.8|9164.8|3
1632982470000|2021-09-30 06:14:30|9175.4|9165.4|9175.6|9165.6|9175.6|9165.6|9175.4|9165.4|2
1632982480000|2021-09-30 06:14:40|9175.8|9165.8|9174.6|9164.6|9175.8|9165.8|9173.8|9163.8|4
1632982490000|2021-09-30 06:14:50|9174.3|9164.3|9173.6|9163.6|9174.3|9164.3|9173.6|9163.6|2
1632982500000|2021-09-30 06:15:00|9174.3|9164.3|9171.6|9161.6|9174.3|9164.3|9171.6|9161.6|4
1632982510000|2021-09-30 06:15:10|9171.5|9161.5|9172.3|9162.3|9172.3|9162.3|9171.4|9161.4|7
1632982520000|2021-09-30 06:15:20|9171.8|9161.8|9176.6|9166.6|9176.6|9166.6|9171.8|9161.8|19
1632982530000|2021-09-30 06:15:30|9176.4|9166.4|9177|9167|9178.4|9168.4|9175.3|9165.3|15
1632982540000|2021-09-30 06:15:40|9175.4|9165.4|9173.4|9163.4|9175.4|9165.4|9173.4|9163.4|8
1632982550000|2021-09-30 06:15:50|9172.9|9162.9|9170.1|9160.1|9172.9|9162.9|9170.1|9160.1|5
1632982560000|2021-09-30 06:16:00|9170.4|9160.4|9167.9|9157.9|9170.4|9160.4|9167.9|9157.9|12
1632982570000|2021-09-30 06:16:10|9167.6|9157.6|9168.4|9158.4|9168.4|9158.4|9167.5|9157.5|6
1632982580000|2021-09-30 06:16:20|9168.3|9158.3|9168.5|9158.5|9168.8|9158.8|9168.3|9158.3|8
1632982590000|2021-09-30 06:16:30|9168.6|9158.6|9168.3|9158.3|9169|9159|9168.3|9158.3|6
1632982610000|2021-09-30 06:16:50|9168.5|9158.5|9169|9159|9169|9159|9168.5|9158.5|6
1632982620000|2021-09-30 06:17:00|9168.8|9158.8|9167.9|9157.9|9169.3|9159.3|9167.9|9157.9|4
1632982630000|2021-09-30 06:17:10|9168.4|9158.4|9168.8|9158.8|9169|9159|9168.3|9158.3|6
1632982640000|2021-09-30 06:17:20|9169.3|9159.3|9169|9159|9169.3|9159.3|9168.8|9158.8|4
1632982650000|2021-09-30 06:17:30|9168.8|9158.8|9169.3|9159.3|9169.5|9159.5|9168.8|9158.8|9
1632982660000|2021-09-30 06:17:40|9169|9159|9168.8|9158.8|9169|9159|9168.8|9158.8|2
1632982670000|2021-09-30 06:17:50|9169|9159|9168.8|9158.8|9169.3|9159.3|9168.8|9158.8|6
1632982680000|2021-09-30 06:18:00|9168.9|9158.9|9168.1|9158.1|9169|9159|9168.1|9158.1|4
1632982690000|2021-09-30 06:18:10|9168.5|9158.5|9169|9159|9169|9159|9168.5|9158.5|6
1632982700000|2021-09-30 06:18:20|9168.3|9158.3|9169.4|9159.4|9169.4|9159.4|9168.3|9158.3|3
1632982710000|2021-09-30 06:18:30|9168.5|9158.5|9169.8|9159.8|9169.8|9159.8|9168.5|9158.5|4
1632982720000|2021-09-30 06:18:40|9169.5|9159.5|9170|9160|9170|9160|9169.5|9159.5|2
1632982740000|2021-09-30 06:19:00|9170.1|9160.1|9170.3|9160.3|9170.4|9160.4|9170|9160|7
1632982750000|2021-09-30 06:19:10|9170.5|9160.5|9170.8|9160.8|9170.8|9160.8|9169.8|9159.8|8
1632982760000|2021-09-30 06:19:20|9170.4|9160.4|9170.3|9160.3|9170.4|9160.4|9170.3|9160.3|2
1632982770000|2021-09-30 06:19:30|9170.6|9160.6|9170.8|9160.8|9170.8|9160.8|9170.3|9160.3|11
1632982800000|2021-09-30 06:20:00|9171|9161|9170.6|9160.6|9171|9161|9170.3|9160.3|5
1632982810000|2021-09-30 06:20:10|9170.4|9160.4|9170.1|9160.1|9170.8|9160.8|9170.1|9160.1|5
1632982820000|2021-09-30 06:20:20|9170.4|9160.4|9170|9160|9170.6|9160.6|9170|9160|16
1632982830000|2021-09-30 06:20:30|9170.3|9160.3|9170.4|9160.4|9170.4|9160.4|9169.9|9159.9|12
1632982840000|2021-09-30 06:20:40|9170.1|9160.1|9170.4|9160.4|9171.3|9161.3|9170.1|9160.1|13
1632982850000|2021-09-30 06:20:50|9170.1|9160.1|9169.9|9159.9|9170.1|9160.1|9169.9|9159.9|2
1632982860000|2021-09-30 06:21:00|9169.3|9159.3|9168.5|9158.5|9169.3|9159.3|9168.5|9158.5|4
1632982870000|2021-09-30 06:21:10|9168.1|9158.1|9168.1|9158.1|9168.1|9158.1|9168.1|9158.1|1
1632982880000|2021-09-30 06:21:20|9168.4|9158.4|9168.6|9158.6|9168.6|9158.6|9168.1|9158.1|5
1632982890000|2021-09-30 06:21:30|9168.4|9158.4|9168.4|9158.4|9168.4|9158.4|9168.4|9158.4|1
1632982920000|2021-09-30 06:22:00|9168|9158|9168.1|9158.1|9168.1|9158.1|9168|9158|2
1632982950000|2021-09-30 06:22:30|9167.8|9157.8|9167.3|9157.3|9167.8|9157.8|9167.3|9157.3|2
1632982990000|2021-09-30 06:23:10|9167.5|9157.5|9167.3|9157.3|9167.5|9157.5|9167.3|9157.3|2
1632983000000|2021-09-30 06:23:20|9167|9157|9167|9157|9167|9157|9167|9157|1
1632983010000|2021-09-30 06:23:30|9167.3|9157.3|9168|9158|9168|9158|9167.3|9157.3|2
1632983020000|2021-09-30 06:23:40|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|1
1632983030000|2021-09-30 06:23:50|9167.9|9157.9|9167.9|9157.9|9167.9|9157.9|9167.9|9157.9|1
1632983040000|2021-09-30 06:24:00|9168.3|9158.3|9168.6|9158.6|9168.6|9158.6|9168.3|9158.3|3
1632983050000|2021-09-30 06:24:10|9168.3|9158.3|9168.4|9158.4|9168.4|9158.4|9168.3|9158.3|2
1632983060000|2021-09-30 06:24:20|9168.1|9158.1|9168.1|9158.1|9168.4|9158.4|9168.1|9158.1|7
1632983070000|2021-09-30 06:24:30|9168|9158|9168|9158|9168.1|9158.1|9168|9158|3
1632983080000|2021-09-30 06:24:40|9167.5|9157.5|9167.1|9157.1|9167.6|9157.6|9167.1|9157.1|4
1632983090000|2021-09-30 06:24:50|9167|9157|9166.5|9156.5|9167|9157|9166.5|9156.5|2
1632983100000|2021-09-30 06:25:00|9166.3|9156.3|9160.4|9150.4|9166.3|9156.3|9160.4|9150.4|12
1632983110000|2021-09-30 06:25:10|9160.1|9150.1|9160.9|9150.9|9161.1|9151.1|9159.8|9149.8|5
1632983120000|2021-09-30 06:25:20|9161.3|9151.3|9162.3|9152.3|9162.3|9152.3|9161.3|9151.3|9
1632983130000|2021-09-30 06:25:30|9162|9152|9161.3|9151.3|9162.5|9152.5|9161.3|9151.3|11
1632983140000|2021-09-30 06:25:40|9161.5|9151.5|9161.4|9151.4|9161.8|9151.8|9161.1|9151.1|10
1632983150000|2021-09-30 06:25:50|9161.5|9151.5|9162.8|9152.8|9162.8|9152.8|9161.5|9151.5|3
1632983160000|2021-09-30 06:26:00|9163.1|9153.1|9162.3|9152.3|9163.3|9153.3|9161.8|9151.8|6
1632983170000|2021-09-30 06:26:10|9162|9152|9162|9152|9162.4|9152.4|9161.8|9151.8|4
1632983180000|2021-09-30 06:26:20|9162.4|9152.4|9162.1|9152.1|9162.4|9152.4|9162.1|9152.1|2
1632983190000|2021-09-30 06:26:30|9160.8|9150.8|9160.5|9150.5|9161.1|9151.1|9160.3|9150.3|14
1632983200000|2021-09-30 06:26:40|9160.8|9150.8|9160.4|9150.4|9160.8|9150.8|9160.3|9150.3|6
1632983210000|2021-09-30 06:26:50|9160.1|9150.1|9160.4|9150.4|9160.4|9150.4|9160.1|9150.1|2
1632983220000|2021-09-30 06:27:00|9160.1|9150.1|9162.6|9152.6|9162.6|9152.6|9160.1|9150.1|7
1632983230000|2021-09-30 06:27:10|9162.4|9152.4|9161.6|9151.6|9162.4|9152.4|9160.3|9150.3|14
1632983240000|2021-09-30 06:27:20|9160.9|9150.9|9161.9|9151.9|9161.9|9151.9|9160.9|9150.9|9
1632983250000|2021-09-30 06:27:30|9161.6|9151.6|9161.9|9151.9|9161.9|9151.9|9161.6|9151.6|2
1632983260000|2021-09-30 06:27:40|9161.6|9151.6|9160.3|9150.3|9161.9|9151.9|9159.8|9149.8|9
1632983270000|2021-09-30 06:27:50|9159.9|9149.9|9161|9151|9161|9151|9159.9|9149.9|8
1632983280000|2021-09-30 06:28:00|9161.3|9151.3|9160.1|9150.1|9161.3|9151.3|9159.8|9149.8|5
1632983290000|2021-09-30 06:28:10|9160.3|9150.3|9158.8|9148.8|9160.3|9150.3|9158.5|9148.5|11
1632983300000|2021-09-30 06:28:20|9158.5|9148.5|9159|9149|9159.5|9149.5|9158.1|9148.1|10
1632983310000|2021-09-30 06:28:30|9158.1|9148.1|9158.1|9148.1|9158.8|9148.8|9158.1|9148.1|3
1632983330000|2021-09-30 06:28:50|9157.9|9147.9|9158.1|9148.1|9158.1|9148.1|9157.9|9147.9|2
1632983340000|2021-09-30 06:29:00|9157.9|9147.9|9156.5|9146.5|9157.9|9147.9|9155.6|9145.6|13
1632983350000|2021-09-30 06:29:10|9156.8|9146.8|9157|9147|9157.3|9147.3|9156.8|9146.8|3
1632983360000|2021-09-30 06:29:20|9158|9148|9157|9147|9158|9148|9156.8|9146.8|4
1632983370000|2021-09-30 06:29:30|9156.8|9146.8|9156.5|9146.5|9156.8|9146.8|9156.5|9146.5|2
1632983380000|2021-09-30 06:29:40|9156.3|9146.3|9155.1|9145.1|9157|9147|9154.9|9144.9|17
1632983390000|2021-09-30 06:29:50|9156.8|9146.8|9152.9|9142.9|9157|9147|9152.6|9142.6|17
1632983400000|2021-09-30 06:30:00|9152.4|9142.4|9151.4|9141.4|9152.8|9142.8|9151.4|9141.4|22
1632983410000|2021-09-30 06:30:10|9151.1|9141.1|9151.3|9141.3|9152|9142|9150.1|9140.1|13
1632983420000|2021-09-30 06:30:20|9150.1|9140.1|9151|9141|9151.1|9141.1|9150.1|9140.1|19
1632983430000|2021-09-30 06:30:30|9151.4|9141.4|9150.6|9140.6|9151.4|9141.4|9150|9140|11
1632983440000|2021-09-30 06:30:40|9151|9141|9150|9140|9151.8|9141.8|9150|9140|25
1632983450000|2021-09-30 06:30:50|9150.8|9140.8|9146.9|9136.9|9151|9141|9146.3|9136.3|20
1632983460000|2021-09-30 06:31:00|9147.1|9137.1|9147.9|9137.9|9148|9138|9145.8|9135.8|14
1632983470000|2021-09-30 06:31:10|9146.9|9136.9|9147.3|9137.3|9147.5|9137.5|9146.3|9136.3|10
1632983480000|2021-09-30 06:31:20|9146.9|9136.9|9147|9137|9147.6|9137.6|9146.9|9136.9|8
1632983490000|2021-09-30 06:31:30|9146.8|9136.8|9145.6|9135.6|9146.9|9136.9|9145.6|9135.6|10
1632983500000|2021-09-30 06:31:40|9145.9|9135.9|9144.5|9134.5|9145.9|9135.9|9144.3|9134.3|5
1632983510000|2021-09-30 06:31:50|9145.1|9135.1|9145.4|9135.4|9145.4|9135.4|9144.8|9134.8|7
1632983520000|2021-09-30 06:32:00|9145.1|9135.1|9145.8|9135.8|9146.8|9136.8|9145.1|9135.1|19
1632983530000|2021-09-30 06:32:10|9145.4|9135.4|9146.1|9136.1|9146.1|9136.1|9145.4|9135.4|3
1632983540000|2021-09-30 06:32:20|9145.8|9135.8|9147|9137|9147.3|9137.3|9145.4|9135.4|23
1632983550000|2021-09-30 06:32:30|9147.4|9137.4|9146.4|9136.4|9147.4|9137.4|9146.4|9136.4|15
1632983560000|2021-09-30 06:32:40|9147.4|9137.4|9151|9141|9151|9141|9146.5|9136.5|14
1632983570000|2021-09-30 06:32:50|9150.8|9140.8|9150|9140|9151|9141|9148.4|9138.4|22
1632983580000|2021-09-30 06:33:00|9149.6|9139.6|9148.9|9138.9|9149.9|9139.9|9148.5|9138.5|24
1632983590000|2021-09-30 06:33:10|9149.1|9139.1|9147.5|9137.5|9149.5|9139.5|9146.6|9136.6|21
1632983600000|2021-09-30 06:33:20|9147.4|9137.4|9147.4|9137.4|9147.8|9137.8|9147.4|9137.4|4
1632983610000|2021-09-30 06:33:30|9146.9|9136.9|9146.8|9136.8|9146.9|9136.9|9146|9136|7
1632983620000|2021-09-30 06:33:40|9146.4|9136.4|9146.6|9136.6|9146.9|9136.9|9146.4|9136.4|7
1632983630000|2021-09-30 06:33:50|9146.9|9136.9|9149|9139|9149|9139|9146.9|9136.9|14
1632983640000|2021-09-30 06:34:00|9149.3|9139.3|9150.4|9140.4|9150.9|9140.9|9149.3|9139.3|8
1632983650000|2021-09-30 06:34:10|9150.3|9140.3|9151.1|9141.1|9151.5|9141.5|9150.3|9140.3|7
1632983660000|2021-09-30 06:34:20|9151.4|9141.4|9150|9140|9151.4|9141.4|9149.4|9139.4|15
1632983670000|2021-09-30 06:34:30|9150.1|9140.1|9148.4|9138.4|9150.1|9140.1|9148.4|9138.4|9
1632983680000|2021-09-30 06:34:40|9148.1|9138.1|9147.8|9137.8|9148.1|9138.1|9146.1|9136.1|10
1632983690000|2021-09-30 06:34:50|9147.6|9137.6|9148.1|9138.1|9148.6|9138.6|9147.6|9137.6|13
1632983700000|2021-09-30 06:35:00|9148.6|9138.6|9147.9|9137.9|9148.6|9138.6|9147.9|9137.9|7
1632983710000|2021-09-30 06:35:10|9148.4|9138.4|9148|9138|9148.6|9138.6|9148|9138|13
1632983720000|2021-09-30 06:35:20|9148.6|9138.6|9149.1|9139.1|9149.4|9139.4|9148.6|9138.6|11
1632983730000|2021-09-30 06:35:30|9149.5|9139.5|9150.3|9140.3|9151.1|9141.1|9149.5|9139.5|8
1632983740000|2021-09-30 06:35:40|9149.6|9139.6|9144.8|9134.8|9149.6|9139.6|9144.3|9134.3|11
1632983750000|2021-09-30 06:35:50|9145.3|9135.3|9144.8|9134.8|9145.3|9135.3|9144.8|9134.8|2
1632983760000|2021-09-30 06:36:00|9144.3|9134.3|9143.8|9133.8|9145.5|9135.5|9143.3|9133.3|13
1632983770000|2021-09-30 06:36:10|9144.3|9134.3|9144|9134|9145.4|9135.4|9143.3|9133.3|9
1632983780000|2021-09-30 06:36:20|9144.4|9134.4|9143.9|9133.9|9144.4|9134.4|9143.9|9133.9|2
1632983790000|2021-09-30 06:36:30|9144.4|9134.4|9144.5|9134.5|9144.6|9134.6|9144|9134|5
1632983800000|2021-09-30 06:36:40|9144|9134|9144|9134|9144|9134|9143.5|9133.5|3
1632983810000|2021-09-30 06:36:50|9144.4|9134.4|9146.5|9136.5|9146.6|9136.6|9144.4|9134.4|6
1632983820000|2021-09-30 06:37:00|9146.6|9136.6|9146.6|9136.6|9146.6|9136.6|9146.4|9136.4|3
1632983830000|2021-09-30 06:37:10|9146.9|9136.9|9148.4|9138.4|9148.6|9138.6|9146.9|9136.9|6
1632983840000|2021-09-30 06:37:20|9148.6|9138.6|9151.4|9141.4|9151.4|9141.4|9148.1|9138.1|9
1632983850000|2021-09-30 06:37:30|9151.8|9141.8|9152.9|9142.9|9152.9|9142.9|9151.8|9141.8|4
1632983860000|2021-09-30 06:37:40|9153.3|9143.3|9154.1|9144.1|9154.1|9144.1|9153.3|9143.3|3
1632983880000|2021-09-30 06:38:00|9154.4|9144.4|9154.6|9144.6|9154.6|9144.6|9154.4|9144.4|2
1632983890000|2021-09-30 06:38:10|9154.9|9144.9|9156.1|9146.1|9156.1|9146.1|9154.9|9144.9|3
1632983900000|2021-09-30 06:38:20|9156|9146|9156.3|9146.3|9156.3|9146.3|9156|9146|2
1632983920000|2021-09-30 06:38:40|9156.6|9146.6|9156.9|9146.9|9156.9|9146.9|9156.6|9146.6|2
1632983930000|2021-09-30 06:38:50|9156.8|9146.8|9157.1|9147.1|9157.1|9147.1|9156.8|9146.8|3
1632983940000|2021-09-30 06:39:00|9156.9|9146.9|9157.1|9147.1|9157.1|9147.1|9156.9|9146.9|9
1632983950000|2021-09-30 06:39:10|9156.9|9146.9|9157|9147|9157.1|9147.1|9156.9|9146.9|3
1632983980000|2021-09-30 06:39:40|9156.9|9146.9|9157.1|9147.1|9157.1|9147.1|9156.9|9146.9|5
1632983990000|2021-09-30 06:39:50|9157.4|9147.4|9157.6|9147.6|9157.6|9147.6|9157.4|9147.4|2
1632984000000|2021-09-30 06:40:00|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|1
1632984010000|2021-09-30 06:40:10|9157.5|9147.5|9154.9|9144.9|9157.5|9147.5|9152.4|9142.4|11
1632984020000|2021-09-30 06:40:20|9155.1|9145.1|9155.6|9145.6|9155.8|9145.8|9155.1|9145.1|10
1632984030000|2021-09-30 06:40:30|9155.8|9145.8|9155.4|9145.4|9155.8|9145.8|9155.4|9145.4|7
1632984040000|2021-09-30 06:40:40|9155.6|9145.6|9156.8|9146.8|9157|9147|9155.6|9145.6|7
1632984050000|2021-09-30 06:40:50|9156.5|9146.5|9154.1|9144.1|9156.5|9146.5|9154.1|9144.1|8
1632984060000|2021-09-30 06:41:00|9154.4|9144.4|9155.1|9145.1|9155.1|9145.1|9154.4|9144.4|4
1632984070000|2021-09-30 06:41:10|9155.4|9145.4|9155|9145|9155.9|9145.9|9155|9145|6
1632984090000|2021-09-30 06:41:30|9154.3|9144.3|9154.3|9144.3|9154.3|9144.3|9154.3|9144.3|1
1632984110000|2021-09-30 06:41:50|9154|9144|9152.9|9142.9|9154|9144|9152.5|9142.5|5
1632984120000|2021-09-30 06:42:00|9152.6|9142.6|9152.3|9142.3|9153.1|9143.1|9151.5|9141.5|11
1632984130000|2021-09-30 06:42:10|9152.5|9142.5|9152|9142|9152.5|9142.5|9151.8|9141.8|14
1632984140000|2021-09-30 06:42:20|9151.8|9141.8|9151.8|9141.8|9152.5|9142.5|9151.8|9141.8|4
1632984150000|2021-09-30 06:42:30|9152.3|9142.3|9152.8|9142.8|9152.8|9142.8|9152.3|9142.3|2
1632984170000|2021-09-30 06:42:50|9153.1|9143.1|9153.5|9143.5|9153.5|9143.5|9153.1|9143.1|3
1632984180000|2021-09-30 06:43:00|9153.3|9143.3|9153.5|9143.5|9153.5|9143.5|9153.3|9143.3|2
1632984190000|2021-09-30 06:43:10|9154.5|9144.5|9153.6|9143.6|9154.5|9144.5|9153.6|9143.6|6
1632984220000|2021-09-30 06:43:40|9153.9|9143.9|9151.1|9141.1|9153.9|9143.9|9151.1|9141.1|3
1632984230000|2021-09-30 06:43:50|9151.6|9141.6|9151.9|9141.9|9152.1|9142.1|9151.6|9141.6|6
1632984240000|2021-09-30 06:44:00|9152.4|9142.4|9152|9142|9152.6|9142.6|9152|9142|8
1632984250000|2021-09-30 06:44:10|9151.8|9141.8|9151.8|9141.8|9151.8|9141.8|9151.8|9141.8|1
1632984290000|2021-09-30 06:44:50|9150.9|9140.9|9149.4|9139.4|9150.9|9140.9|9149.4|9139.4|5
1632984300000|2021-09-30 06:45:00|9149.6|9139.6|9145.8|9135.8|9149.8|9139.8|9145.8|9135.8|8
1632984310000|2021-09-30 06:45:10|9145|9135|9145.3|9135.3|9145.9|9135.9|9144.9|9134.9|9
1632984320000|2021-09-30 06:45:20|9145.4|9135.4|9145.1|9135.1|9145.4|9135.4|9145.1|9135.1|2
1632984330000|2021-09-30 06:45:30|9145.4|9135.4|9145.6|9135.6|9145.6|9135.6|9145.4|9135.4|2
1632984340000|2021-09-30 06:45:40|9145.9|9135.9|9145.3|9135.3|9146.1|9136.1|9145.3|9135.3|7
1632984350000|2021-09-30 06:45:50|9145|9135|9143|9133|9145.1|9135.1|9143|9133|8
1632984360000|2021-09-30 06:46:00|9143.4|9133.4|9144|9134|9144|9134|9143|9133|6
1632984370000|2021-09-30 06:46:10|9144.3|9134.3|9145|9135|9145|9135|9144|9134|5
1632984380000|2021-09-30 06:46:20|9144.8|9134.8|9144.8|9134.8|9145|9135|9144.8|9134.8|3
1632984390000|2021-09-30 06:46:30|9145|9135|9146|9136|9146.4|9136.4|9144.8|9134.8|5
1632984400000|2021-09-30 06:46:40|9145.5|9135.5|9147.6|9137.6|9147.6|9137.6|9145.5|9135.5|9
1632984410000|2021-09-30 06:46:50|9147.1|9137.1|9145.8|9135.8|9147.4|9137.4|9145.8|9135.8|5
1632984420000|2021-09-30 06:47:00|9146.5|9136.5|9144.8|9134.8|9146.8|9136.8|9144.8|9134.8|8
1632984430000|2021-09-30 06:47:10|9145|9135|9144.8|9134.8|9145.4|9135.4|9144.8|9134.8|4
1632984440000|2021-09-30 06:47:20|9144.9|9134.9|9144.1|9134.1|9144.9|9134.9|9144.1|9134.1|4
1632984450000|2021-09-30 06:47:30|9143.5|9133.5|9144.6|9134.6|9144.6|9134.6|9143.5|9133.5|2
1632984460000|2021-09-30 06:47:40|9144.9|9134.9|9145.5|9135.5|9145.8|9135.8|9144.9|9134.9|5
1632984480000|2021-09-30 06:48:00|9146.1|9136.1|9147.6|9137.6|9147.6|9137.6|9146.1|9136.1|3
1632984490000|2021-09-30 06:48:10|9147.8|9137.8|9148.9|9138.9|9148.9|9138.9|9147.8|9137.8|4
1632984500000|2021-09-30 06:48:20|9148.8|9138.8|9149.9|9139.9|9149.9|9139.9|9148.8|9138.8|4
1632984510000|2021-09-30 06:48:30|9150.5|9140.5|9151|9141|9151|9141|9150.5|9140.5|2
1632984520000|2021-09-30 06:48:40|9150.8|9140.8|9150.1|9140.1|9151.1|9141.1|9150.1|9140.1|5
1632984530000|2021-09-30 06:48:50|9149.9|9139.9|9149|9139|9151.3|9141.3|9149|9139|13
1632984540000|2021-09-30 06:49:00|9148.9|9138.9|9149.4|9139.4|9149.5|9139.5|9148.9|9138.9|5
1632984550000|2021-09-30 06:49:10|9149|9139|9149.3|9139.3|9149.3|9139.3|9149|9139|2
1632984560000|2021-09-30 06:49:20|9149|9139|9146.8|9136.8|9149|9139|9146.8|9136.8|5
1632984570000|2021-09-30 06:49:30|9147|9137|9147.3|9137.3|9147.3|9137.3|9147|9137|2
1632984580000|2021-09-30 06:49:40|9147|9137|9150.1|9140.1|9150.1|9140.1|9146.8|9136.8|5
1632984590000|2021-09-30 06:49:50|9149.4|9139.4|9151.3|9141.3|9151.3|9141.3|9149.4|9139.4|9
1632984610000|2021-09-30 06:50:10|9150.8|9140.8|9148.4|9138.4|9150.8|9140.8|9148.4|9138.4|3
1632984620000|2021-09-30 06:50:20|9148.6|9138.6|9150.1|9140.1|9150.1|9140.1|9148.6|9138.6|9
1632984630000|2021-09-30 06:50:30|9149.9|9139.9|9149.9|9139.9|9149.9|9139.9|9149.9|9139.9|1
1632984640000|2021-09-30 06:50:40|9150|9140|9151.1|9141.1|9151.1|9141.1|9150|9140|6
1632984660000|2021-09-30 06:51:00|9150.9|9140.9|9150.9|9140.9|9150.9|9140.9|9150.9|9140.9|1
1632984670000|2021-09-30 06:51:10|9151.1|9141.1|9150.9|9140.9|9151.4|9141.4|9150.9|9140.9|4
1632984680000|2021-09-30 06:51:20|9151.1|9141.1|9152.3|9142.3|9152.3|9142.3|9151.1|9141.1|2
1632984690000|2021-09-30 06:51:30|9152.1|9142.1|9152.1|9142.1|9152.1|9142.1|9152.1|9142.1|1
1632984700000|2021-09-30 06:51:40|9152.6|9142.6|9152.9|9142.9|9152.9|9142.9|9152.6|9142.6|5
1632984710000|2021-09-30 06:51:50|9152.6|9142.6|9152.6|9142.6|9152.9|9142.9|9152.6|9142.6|3
1632984720000|2021-09-30 06:52:00|9152.4|9142.4|9152.4|9142.4|9152.4|9142.4|9152.4|9142.4|1
1632984730000|2021-09-30 06:52:10|9152.6|9142.6|9151.4|9141.4|9152.6|9142.6|9151|9141|5
1632984750000|2021-09-30 06:52:30|9151.8|9141.8|9152.3|9142.3|9152.3|9142.3|9151.8|9141.8|2
1632984780000|2021-09-30 06:53:00|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|1
1632984790000|2021-09-30 06:53:10|9152.1|9142.1|9152.1|9142.1|9152.1|9142.1|9152.1|9142.1|1
1632984800000|2021-09-30 06:53:20|9153.4|9143.4|9152.8|9142.8|9153.4|9143.4|9152.5|9142.5|5
1632984810000|2021-09-30 06:53:30|9152.5|9142.5|9152|9142|9152.8|9142.8|9152|9142|5
1632984820000|2021-09-30 06:53:40|9152.4|9142.4|9152.4|9142.4|9152.4|9142.4|9152.4|9142.4|1
1632984840000|2021-09-30 06:54:00|9152.6|9142.6|9153|9143|9153|9143|9152.6|9142.6|3
1632984870000|2021-09-30 06:54:30|9153.4|9143.4|9153.6|9143.6|9153.6|9143.6|9153.4|9143.4|2
1632984880000|2021-09-30 06:54:40|9153.3|9143.3|9153|9143|9153.3|9143.3|9153|9143|2
1632984910000|2021-09-30 06:55:10|9154.3|9144.3|9155.4|9145.4|9155.4|9145.4|9154.3|9144.3|2
1632984920000|2021-09-30 06:55:20|9155.6|9145.6|9157.5|9147.5|9157.5|9147.5|9155.6|9145.6|11
1632984930000|2021-09-30 06:55:30|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|1
1632984940000|2021-09-30 06:55:40|9157.5|9147.5|9157.3|9147.3|9157.5|9147.5|9157.3|9147.3|6
1632984950000|2021-09-30 06:55:50|9156.5|9146.5|9153.5|9143.5|9156.5|9146.5|9153.4|9143.4|6
1632984960000|2021-09-30 06:56:00|9152.9|9142.9|9153|9143|9153|9143|9152.9|9142.9|2
1632984970000|2021-09-30 06:56:10|9151.8|9141.8|9153.3|9143.3|9153.3|9143.3|9151.8|9141.8|6
1632984990000|2021-09-30 06:56:30|9153|9143|9153.3|9143.3|9153.5|9143.5|9153|9143|6
1632985000000|2021-09-30 06:56:40|9153.5|9143.5|9153.5|9143.5|9153.5|9143.5|9153.5|9143.5|1
1632985010000|2021-09-30 06:56:50|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|1
1632985090000|2021-09-30 06:58:10|9153.5|9143.5|9154|9144|9154|9144|9153.5|9143.5|5
1632985100000|2021-09-30 06:58:20|9153.5|9143.5|9153.8|9143.8|9153.8|9143.8|9153.5|9143.5|2
1632985110000|2021-09-30 06:58:30|9154|9144|9154|9144|9154|9144|9154|9144|1
1632985120000|2021-09-30 06:58:40|9154.5|9144.5|9154.5|9144.5|9154.5|9144.5|9154.3|9144.3|5
1632985130000|2021-09-30 06:58:50|9154.3|9144.3|9153.5|9143.5|9154.3|9144.3|9153|9143|6
1632985140000|2021-09-30 06:59:00|9153.8|9143.8|9158|9148|9158.1|9148.1|9153.8|9143.8|8
1632985150000|2021-09-30 06:59:10|9157.8|9147.8|9157.5|9147.5|9158|9148|9157.5|9147.5|4
1632985160000|2021-09-30 06:59:20|9158|9148|9158|9148|9158|9148|9157.3|9147.3|5
1632985170000|2021-09-30 06:59:30|9157.8|9147.8|9158.1|9148.1|9158.4|9148.4|9157.3|9147.3|8
1632985180000|2021-09-30 06:59:40|9157.9|9147.9|9157.5|9147.5|9157.9|9147.9|9155|9145|15
1632985190000|2021-09-30 06:59:50|9157.3|9147.3|9158.5|9148.5|9158.5|9148.5|9157|9147|7
1632985200000|2021-09-30 07:00:00|9158.8|9148.8|9157.8|9147.8|9159.5|9149.5|9155.8|9145.8|16
1632985210000|2021-09-30 07:00:10|9157.5|9147.5|9150|9140|9157.5|9147.5|9146.6|9136.6|16
1632985220000|2021-09-30 07:00:20|9149|9139|9144.8|9134.8|9149|9139|9144.8|9134.8|19
1632985230000|2021-09-30 07:00:30|9144.5|9134.5|9142.3|9132.3|9144.5|9134.5|9142.3|9132.3|9
1632985240000|2021-09-30 07:00:40|9141.8|9131.8|9135.5|9125.5|9141.8|9131.8|9134.3|9124.3|10
1632985250000|2021-09-30 07:00:50|9135.8|9125.8|9135.5|9125.5|9135.8|9125.8|9135.3|9125.3|5
1632985260000|2021-09-30 07:01:00|9135.3|9125.3|9138|9128|9138.3|9128.3|9135.3|9125.3|6
1632985270000|2021-09-30 07:01:10|9138.5|9128.5|9142.8|9132.8|9142.8|9132.8|9138.5|9128.5|6
1632985280000|2021-09-30 07:01:20|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|1
1632985290000|2021-09-30 07:01:30|9143|9133|9145.5|9135.5|9145.5|9135.5|9143|9133|7
1632985300000|2021-09-30 07:01:40|9147|9137|9148.8|9138.8|9149.3|9139.3|9147|9137|8
1632985310000|2021-09-30 07:01:50|9148.5|9138.5|9151|9141|9151|9141|9148.5|9138.5|10
1632985320000|2021-09-30 07:02:00|9150.8|9140.8|9153.3|9143.3|9153.5|9143.5|9150.8|9140.8|5
1632985330000|2021-09-30 07:02:10|9153.5|9143.5|9152|9142|9153.5|9143.5|9147|9137|12
1632985340000|2021-09-30 07:02:20|9151.8|9141.8|9150|9140|9152|9142|9150|9140|9
1632985350000|2021-09-30 07:02:30|9149.8|9139.8|9148.5|9138.5|9149.8|9139.8|9148.5|9138.5|4
1632985360000|2021-09-30 07:02:40|9148.8|9138.8|9149.8|9139.8|9150|9140|9148.8|9138.8|4
1632985370000|2021-09-30 07:02:50|9149.5|9139.5|9149.3|9139.3|9149.5|9139.5|9149.3|9139.3|4
1632985380000|2021-09-30 07:03:00|9149.8|9139.8|9147.8|9137.8|9150|9140|9147.8|9137.8|7
1632985390000|2021-09-30 07:03:10|9148|9138|9149.8|9139.8|9150.3|9140.3|9148|9138|8
1632985410000|2021-09-30 07:03:30|9149.5|9139.5|9147.8|9137.8|9149.5|9139.5|9147.8|9137.8|5
1632985420000|2021-09-30 07:03:40|9147.5|9137.5|9146.5|9136.5|9147.8|9137.8|9146.5|9136.5|7
1632985430000|2021-09-30 07:03:50|9146.8|9136.8|9146|9136|9146.8|9136.8|9146|9136|4
1632985440000|2021-09-30 07:04:00|9144|9134|9144|9134|9144.3|9134.3|9143.8|9133.8|6
1632985450000|2021-09-30 07:04:10|9143.8|9133.8|9142.8|9132.8|9143.8|9133.8|9142.3|9132.3|10
1632985460000|2021-09-30 07:04:20|9142.5|9132.5|9142.3|9132.3|9142.5|9132.5|9142.3|9132.3|2
1632985470000|2021-09-30 07:04:30|9142.5|9132.5|9141.8|9131.8|9142.5|9132.5|9141.5|9131.5|11
1632985480000|2021-09-30 07:04:40|9142|9132|9142.8|9132.8|9142.8|9132.8|9142|9132|2
1632985490000|2021-09-30 07:04:50|9143|9133|9144|9134|9144|9134|9143|9133|3
1632985500000|2021-09-30 07:05:00|9145|9135|9145|9135|9145.5|9135.5|9144.5|9134.5|6
1632985510000|2021-09-30 07:05:10|9144.5|9134.5|9144.5|9134.5|9144.5|9134.5|9144.5|9134.5|1
1632985520000|2021-09-30 07:05:20|9144.3|9134.3|9142.8|9132.8|9144.3|9134.3|9142.8|9132.8|2
1632985530000|2021-09-30 07:05:30|9142.3|9132.3|9139.8|9129.8|9142.3|9132.3|9139.8|9129.8|4
1632985550000|2021-09-30 07:05:50|9139.5|9129.5|9138.5|9128.5|9139.5|9129.5|9136.5|9126.5|9
1632985560000|2021-09-30 07:06:00|9138|9128|9138.3|9128.3|9138.3|9128.3|9138|9128|2
1632985570000|2021-09-30 07:06:10|9137.8|9127.8|9136.3|9126.3|9137.8|9127.8|9135|9125|5
1632985580000|2021-09-30 07:06:20|9135.8|9125.8|9135.5|9125.5|9136.5|9126.5|9135.5|9125.5|11
1632985590000|2021-09-30 07:06:30|9136|9126|9136.3|9126.3|9136.8|9126.8|9136|9126|13
1632985600000|2021-09-30 07:06:40|9135.8|9125.8|9137|9127|9137.3|9127.3|9135.8|9125.8|12
1632985610000|2021-09-30 07:06:50|9136.5|9126.5|9135|9125|9136.8|9126.8|9134.9|9124.9|6
1632985620000|2021-09-30 07:07:00|9134.9|9124.9|9136.3|9126.3|9136.5|9126.5|9134.9|9124.9|15
1632985630000|2021-09-30 07:07:10|9136.5|9126.5|9137.8|9127.8|9137.8|9127.8|9136.3|9126.3|5
1632985640000|2021-09-30 07:07:20|9137.5|9127.5|9136.3|9126.3|9137.5|9127.5|9136.3|9126.3|5
1632985650000|2021-09-30 07:07:30|9135.8|9125.8|9136.3|9126.3|9136.3|9126.3|9135.8|9125.8|2
1632985660000|2021-09-30 07:07:40|9136|9126|9128.8|9118.8|9136|9126|9128.3|9118.3|8
1632985670000|2021-09-30 07:07:50|9128.5|9118.5|9126.5|9116.5|9128.8|9118.8|9126|9116|25
1632985680000|2021-09-30 07:08:00|9126.3|9116.3|9127|9117|9127.3|9117.3|9125.8|9115.8|9
1632985690000|2021-09-30 07:08:10|9126.8|9116.8|9126.5|9116.5|9127.3|9117.3|9126.5|9116.5|3
1632985700000|2021-09-30 07:08:20|9127.3|9117.3|9115.9|9105.9|9127.3|9117.3|9111.9|9101.9|14
1632985710000|2021-09-30 07:08:30|9116.1|9106.1|9115.6|9105.6|9118.1|9108.1|9115.6|9105.6|14
1632985720000|2021-09-30 07:08:40|9115.4|9105.4|9113.1|9103.1|9117.4|9107.4|9113.1|9103.1|6
1632985730000|2021-09-30 07:08:50|9112.4|9102.4|9109.6|9099.6|9112.4|9102.4|9109.6|9099.6|10
1632985740000|2021-09-30 07:09:00|9109.4|9099.4|9108.4|9098.4|9109.4|9099.4|9107.6|9097.6|9
1632985750000|2021-09-30 07:09:10|9108.1|9098.1|9103|9093|9108.1|9098.1|9103|9093|9
1632985760000|2021-09-30 07:09:20|9102.8|9092.8|9102.9|9092.9|9107.9|9097.9|9102.8|9092.8|11
1632985770000|2021-09-30 07:09:30|9102.6|9092.6|9103.1|9093.1|9103.6|9093.6|9102.6|9092.6|3
1632985780000|2021-09-30 07:09:40|9103.8|9093.8|9109.1|9099.1|9109.1|9099.1|9103.8|9093.8|11
1632985790000|2021-09-30 07:09:50|9110.4|9100.4|9109.9|9099.9|9110.9|9100.9|9108.9|9098.9|7
1632985800000|2021-09-30 07:10:00|9109.6|9099.6|9111.9|9101.9|9112.9|9102.9|9109.6|9099.6|8
1632985810000|2021-09-30 07:10:10|9111.8|9101.8|9111.5|9101.5|9111.8|9101.8|9111|9101|6
1632985820000|2021-09-30 07:10:20|9112.4|9102.4|9108.8|9098.8|9112.6|9102.6|9108.5|9098.5|6
1632985830000|2021-09-30 07:10:30|9108.5|9098.5|9107.5|9097.5|9109.3|9099.3|9107.5|9097.5|15
1632985840000|2021-09-30 07:10:40|9107.3|9097.3|9104.8|9094.8|9107.3|9097.3|9104.5|9094.5|10
1632985850000|2021-09-30 07:10:50|9105|9095|9102.8|9092.8|9105.3|9095.3|9102.8|9092.8|7
1632985860000|2021-09-30 07:11:00|9102.3|9092.3|9104.3|9094.3|9104.3|9094.3|9101.8|9091.8|10
1632985870000|2021-09-30 07:11:10|9104|9094|9102.5|9092.5|9104|9094|9102.5|9092.5|3
1632985880000|2021-09-30 07:11:20|9102.3|9092.3|9102.5|9092.5|9103.5|9093.5|9102.3|9092.3|9
1632985900000|2021-09-30 07:11:40|9102.3|9092.3|9102|9092|9102.3|9092.3|9102|9092|2
1632985910000|2021-09-30 07:11:50|9101.5|9091.5|9091.1|9081.1|9101.5|9091.5|9090.3|9080.3|10
1632985920000|2021-09-30 07:12:00|9090.1|9080.1|9095.6|9085.6|9095.6|9085.6|9089.1|9079.1|9
1632985930000|2021-09-30 07:12:10|9095.4|9085.4|9090.4|9080.4|9095.4|9085.4|9089.9|9079.9|11
1632985940000|2021-09-30 07:12:20|9091.4|9081.4|9093.3|9083.3|9093.3|9083.3|9090.9|9080.9|6
1632985950000|2021-09-30 07:12:30|9093|9083|9095.9|9085.9|9095.9|9085.9|9091.8|9081.8|5
1632985960000|2021-09-30 07:12:40|9096.6|9086.6|9100.3|9090.3|9100.3|9090.3|9096.6|9086.6|7
1632985970000|2021-09-30 07:12:50|9099.5|9089.5|9102.8|9092.8|9102.8|9092.8|9099.5|9089.5|13
1632985980000|2021-09-30 07:13:00|9102.3|9092.3|9103|9093|9103|9093|9101.5|9091.5|10
1632985990000|2021-09-30 07:13:10|9102.8|9092.8|9104|9094|9104|9094|9102.8|9092.8|8
1632986000000|2021-09-30 07:13:20|9104.3|9094.3|9104|9094|9104.5|9094.5|9104|9094|4
1632986010000|2021-09-30 07:13:30|9104.3|9094.3|9104.3|9094.3|9104.3|9094.3|9104.3|9094.3|1
1632986020000|2021-09-30 07:13:40|9104.5|9094.5|9106.3|9096.3|9106.3|9096.3|9104.5|9094.5|2
1632986030000|2021-09-30 07:13:50|9106|9096|9107.3|9097.3|9107.3|9097.3|9106|9096|5
1632986040000|2021-09-30 07:14:00|9107.8|9097.8|9104|9094|9107.8|9097.8|9103.3|9093.3|5
1632986050000|2021-09-30 07:14:10|9103.8|9093.8|9103.5|9093.5|9104.3|9094.3|9102.5|9092.5|7
1632986060000|2021-09-30 07:14:20|9103|9093|9103.5|9093.5|9104|9094|9103|9093|4
1632986080000|2021-09-30 07:14:40|9103.3|9093.3|9099.5|9089.5|9103.3|9093.3|9099|9089|4
1632986090000|2021-09-30 07:14:50|9099.3|9089.3|9100.8|9090.8|9101|9091|9098.8|9088.8|11
1632986100000|2021-09-30 07:15:00|9100.5|9090.5|9100.5|9090.5|9101.8|9091.8|9100.5|9090.5|6
1632986110000|2021-09-30 07:15:10|9100|9090|9101.5|9091.5|9101.8|9091.8|9100|9090|4
1632986120000|2021-09-30 07:15:20|9102.3|9092.3|9102.5|9092.5|9102.8|9092.8|9102|9092|4
1632986130000|2021-09-30 07:15:30|9102.8|9092.8|9105.3|9095.3|9105.3|9095.3|9102.8|9092.8|3
1632986140000|2021-09-30 07:15:40|9107.3|9097.3|9107.8|9097.8|9107.8|9097.8|9107.3|9097.3|2
1632986150000|2021-09-30 07:15:50|9107.5|9097.5|9109.3|9099.3|9110|9100|9107.5|9097.5|6
1632986160000|2021-09-30 07:16:00|9109.5|9099.5|9109|9099|9109.5|9099.5|9109|9099|2
1632986170000|2021-09-30 07:16:10|9109.8|9099.8|9110.5|9100.5|9110.5|9100.5|9108.8|9098.8|8
1632986180000|2021-09-30 07:16:20|9110|9100|9109.5|9099.5|9110.5|9100.5|9109.5|9099.5|6
1632986190000|2021-09-30 07:16:30|9110.8|9100.8|9112.3|9102.3|9112.3|9102.3|9110.8|9100.8|4
1632986200000|2021-09-30 07:16:40|9112.5|9102.5|9113.3|9103.3|9113.3|9103.3|9111.5|9101.5|7
1632986210000|2021-09-30 07:16:50|9113.9|9103.9|9113.8|9103.8|9116.8|9106.8|9113.6|9103.6|6
1632986220000|2021-09-30 07:17:00|9113.9|9103.9|9115.5|9105.5|9115.5|9105.5|9113.5|9103.5|3
1632986230000|2021-09-30 07:17:10|9116|9106|9117.5|9107.5|9117.5|9107.5|9116|9106|2
1632986240000|2021-09-30 07:17:20|9116.3|9106.3|9118.5|9108.5|9118.5|9108.5|9116.3|9106.3|4
1632986250000|2021-09-30 07:17:30|9118|9108|9118.8|9108.8|9118.8|9108.8|9118|9108|2
1632986260000|2021-09-30 07:17:40|9118.5|9108.5|9125|9115|9125.3|9115.3|9118.5|9108.5|5
1632986270000|2021-09-30 07:17:50|9124.8|9114.8|9124.8|9114.8|9124.8|9114.8|9124.8|9114.8|1
1632986280000|2021-09-30 07:18:00|9125.8|9115.8|9123|9113|9125.8|9115.8|9123|9113|4
1632986290000|2021-09-30 07:18:10|9123.3|9113.3|9122.5|9112.5|9123.5|9113.5|9122.5|9112.5|9
1632986300000|2021-09-30 07:18:20|9123.3|9113.3|9122.8|9112.8|9123.3|9113.3|9122.8|9112.8|2
1632986310000|2021-09-30 07:18:30|9123.3|9113.3|9127.3|9117.3|9127.3|9117.3|9123.3|9113.3|6
1632986320000|2021-09-30 07:18:40|9127|9117|9128|9118|9128.3|9118.3|9127|9117|9
1632986330000|2021-09-30 07:18:50|9128.5|9118.5|9129.5|9119.5|9129.5|9119.5|9128.5|9118.5|3
1632986340000|2021-09-30 07:19:00|9129.8|9119.8|9130.5|9120.5|9130.8|9120.8|9129.8|9119.8|4
1632986350000|2021-09-30 07:19:10|9130.3|9120.3|9131|9121|9131|9121|9130.3|9120.3|2
1632986360000|2021-09-30 07:19:20|9130.8|9120.8|9131.3|9121.3|9132|9122|9130.8|9120.8|4
1632986370000|2021-09-30 07:19:30|9131.5|9121.5|9131.5|9121.5|9131.5|9121.5|9131.3|9121.3|7
1632986380000|2021-09-30 07:19:40|9131.3|9121.3|9131.3|9121.3|9131.3|9121.3|9131.3|9121.3|1
1632986390000|2021-09-30 07:19:50|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|1
1632986400000|2021-09-30 07:20:00|9131.8|9121.8|9131.5|9121.5|9131.8|9121.8|9130.5|9120.5|7
1632986410000|2021-09-30 07:20:10|9131.3|9121.3|9131|9121|9131.3|9121.3|9131|9121|2
1632986420000|2021-09-30 07:20:20|9130.8|9120.8|9129.5|9119.5|9130.8|9120.8|9128.5|9118.5|7
1632986430000|2021-09-30 07:20:30|9129.3|9119.3|9128.8|9118.8|9130|9120|9128.8|9118.8|5
1632986440000|2021-09-30 07:20:40|9129|9119|9126.3|9116.3|9129|9119|9126.3|9116.3|8
1632986460000|2021-09-30 07:21:00|9124.3|9114.3|9127.3|9117.3|9127.3|9117.3|9124.3|9114.3|5
1632986480000|2021-09-30 07:21:20|9126.5|9116.5|9127|9117|9127|9117|9126.5|9116.5|3
1632986500000|2021-09-30 07:21:40|9127.8|9117.8|9127.5|9117.5|9127.8|9117.8|9127.5|9117.5|2
1632986510000|2021-09-30 07:21:50|9127.8|9117.8|9128.8|9118.8|9128.8|9118.8|9127.5|9117.5|5
1632986530000|2021-09-30 07:22:10|9129|9119|9128.8|9118.8|9130.5|9120.5|9128.8|9118.8|6
1632986570000|2021-09-30 07:22:50|9129|9119|9131.8|9121.8|9131.8|9121.8|9129|9119|2
1632986580000|2021-09-30 07:23:00|9132|9122|9132|9122|9132|9122|9132|9122|1
1632986590000|2021-09-30 07:23:10|9132.8|9122.8|9136.5|9126.5|9136.5|9126.5|9132.8|9122.8|6
1632986600000|2021-09-30 07:23:20|9136.8|9126.8|9136.8|9126.8|9136.8|9126.8|9136.8|9126.8|1
1632986610000|2021-09-30 07:23:30|9137.8|9127.8|9139|9129|9140.3|9130.3|9137.8|9127.8|5
1632986620000|2021-09-30 07:23:40|9140.5|9130.5|9148|9138|9148|9138|9140.5|9130.5|8
1632986630000|2021-09-30 07:23:50|9148.3|9138.3|9143.6|9133.6|9148.8|9138.8|9143.6|9133.6|10
1632986640000|2021-09-30 07:24:00|9144|9134|9144.3|9134.3|9144.8|9134.8|9144|9134|7
1632986650000|2021-09-30 07:24:10|9143|9133|9143|9133|9143|9133|9141.8|9131.8|3
1632986660000|2021-09-30 07:24:20|9144.3|9134.3|9144.5|9134.5|9144.5|9134.5|9144.3|9134.3|2
1632986690000|2021-09-30 07:24:50|9145.5|9135.5|9144.8|9134.8|9145.5|9135.5|9144.8|9134.8|3
1632986700000|2021-09-30 07:25:00|9145|9135|9148.3|9138.3|9148.3|9138.3|9145|9135|4
1632986710000|2021-09-30 07:25:10|9148|9138|9148|9138|9148|9138|9148|9138|1
1632986720000|2021-09-30 07:25:20|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|1
1632986730000|2021-09-30 07:25:30|9147.5|9137.5|9145.3|9135.3|9147.5|9137.5|9144|9134|5
1632986740000|2021-09-30 07:25:40|9145|9135|9144.5|9134.5|9145|9135|9144.3|9134.3|4
1632986770000|2021-09-30 07:26:10|9145|9135|9145.8|9135.8|9146|9136|9145|9135|3
1632986780000|2021-09-30 07:26:20|9145.5|9135.5|9139.5|9129.5|9145.5|9135.5|9139.3|9129.3|7
1632986790000|2021-09-30 07:26:30|9139.8|9129.8|9142|9132|9144.3|9134.3|9139.8|9129.8|7
1632986800000|2021-09-30 07:26:40|9141.5|9131.5|9142.4|9132.4|9142.8|9132.8|9140.8|9130.8|8
1632986810000|2021-09-30 07:26:50|9142.1|9132.1|9142.3|9132.3|9142.5|9132.5|9142|9132|5
1632986820000|2021-09-30 07:27:00|9142|9132|9143|9133|9143|9133|9142|9132|5
1632986830000|2021-09-30 07:27:10|9144.5|9134.5|9145.5|9135.5|9145.5|9135.5|9144.5|9134.5|2
1632986840000|2021-09-30 07:27:20|9145.3|9135.3|9146.5|9136.5|9146.5|9136.5|9144.5|9134.5|6
1632986850000|2021-09-30 07:27:30|9146.8|9136.8|9144.5|9134.5|9148.3|9138.3|9144.5|9134.5|6
1632986860000|2021-09-30 07:27:40|9144.8|9134.8|9144.8|9134.8|9144.8|9134.8|9144.8|9134.8|1
1632986870000|2021-09-30 07:27:50|9144.5|9134.5|9144.3|9134.3|9144.5|9134.5|9144.3|9134.3|2
1632986880000|2021-09-30 07:28:00|9144.5|9134.5|9144.5|9134.5|9144.5|9134.5|9144.5|9134.5|1
1632986900000|2021-09-30 07:28:20|9144.8|9134.8|9144.8|9134.8|9144.8|9134.8|9144.5|9134.5|3
1632986910000|2021-09-30 07:28:30|9145|9135|9147|9137|9147|9137|9145|9135|2
1632986920000|2021-09-30 07:28:40|9147.5|9137.5|9148.3|9138.3|9148.3|9138.3|9147.5|9137.5|3
1632986940000|2021-09-30 07:29:00|9148.5|9138.5|9148.3|9138.3|9149.3|9139.3|9148.3|9138.3|4
1632986950000|2021-09-30 07:29:10|9148|9138|9147.5|9137.5|9148|9138|9147.5|9137.5|3
1632986960000|2021-09-30 07:29:20|9146.8|9136.8|9145.8|9135.8|9146.8|9136.8|9144.3|9134.3|5
1632986970000|2021-09-30 07:29:30|9146|9136|9147.5|9137.5|9147.5|9137.5|9146|9136|4
1632986980000|2021-09-30 07:29:40|9146.8|9136.8|9143.5|9133.5|9146.8|9136.8|9143.5|9133.5|7
1632986990000|2021-09-30 07:29:50|9144|9134|9143|9133|9144.3|9134.3|9141.3|9131.3|9
1632987000000|2021-09-30 07:30:00|9143.3|9133.3|9144|9134|9144|9134|9143.3|9133.3|9
1632987010000|2021-09-30 07:30:10|9143.8|9133.8|9144|9134|9144|9134|9143.8|9133.8|2
1632987020000|2021-09-30 07:30:20|9143.8|9133.8|9143.8|9133.8|9143.8|9133.8|9143.8|9133.8|1
1632987050000|2021-09-30 07:30:50|9143.5|9133.5|9144|9134|9144.5|9134.5|9143.3|9133.3|6
1632987060000|2021-09-30 07:31:00|9144.5|9134.5|9147.8|9137.8|9147.8|9137.8|9144.5|9134.5|11
1632987070000|2021-09-30 07:31:10|9148|9138|9148|9138|9148|9138|9148|9138|1
1632987080000|2021-09-30 07:31:20|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|1
1632987100000|2021-09-30 07:31:40|9147.5|9137.5|9146|9136|9147.5|9137.5|9146|9136|3
1632987110000|2021-09-30 07:31:50|9146.5|9136.5|9146.3|9136.3|9146.5|9136.5|9146.3|9136.3|2
1632987120000|2021-09-30 07:32:00|9146|9136|9145.8|9135.8|9146.3|9136.3|9145.5|9135.5|5
1632987130000|2021-09-30 07:32:10|9145.5|9135.5|9147.8|9137.8|9147.8|9137.8|9145.5|9135.5|5
1632987140000|2021-09-30 07:32:20|9147.5|9137.5|9147.5|9137.5|9147.5|9137.5|9147.5|9137.5|1
1632987150000|2021-09-30 07:32:30|9147.8|9137.8|9148.5|9138.5|9148.5|9138.5|9147.8|9137.8|3
1632987160000|2021-09-30 07:32:40|9148.8|9138.8|9151.5|9141.5|9151.8|9141.8|9148.8|9138.8|5
1632987170000|2021-09-30 07:32:50|9148|9138|9147.5|9137.5|9148|9138|9147.5|9137.5|7
1632987180000|2021-09-30 07:33:00|9147.8|9137.8|9145.5|9135.5|9147.8|9137.8|9145.5|9135.5|5
1632987190000|2021-09-30 07:33:10|9144.6|9134.6|9143.1|9133.1|9144.6|9134.6|9143.1|9133.1|2
1632987200000|2021-09-30 07:33:20|9142.9|9132.9|9142|9132|9142.9|9132.9|9142|9132|8
1632987210000|2021-09-30 07:33:30|9142.3|9132.3|9143.3|9133.3|9143.3|9133.3|9142.3|9132.3|2
1632987220000|2021-09-30 07:33:40|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|1
1632987230000|2021-09-30 07:33:50|9143.3|9133.3|9143.3|9133.3|9143.3|9133.3|9143.3|9133.3|1
1632987240000|2021-09-30 07:34:00|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|1
1632987260000|2021-09-30 07:34:20|9144.3|9134.3|9145.3|9135.3|9145.3|9135.3|9144.3|9134.3|2
1632987270000|2021-09-30 07:34:30|9145.5|9135.5|9147.5|9137.5|9147.8|9137.8|9145.5|9135.5|5
1632987280000|2021-09-30 07:34:40|9147.8|9137.8|9149|9139|9149|9139|9147.8|9137.8|2
1632987290000|2021-09-30 07:34:50|9148.8|9138.8|9147|9137|9148.8|9138.8|9146.8|9136.8|4
1632987310000|2021-09-30 07:35:10|9146.8|9136.8|9144|9134|9146.8|9136.8|9144|9134|4
1632987320000|2021-09-30 07:35:20|9143.8|9133.8|9142.5|9132.5|9143.8|9133.8|9142|9132|13
1632987330000|2021-09-30 07:35:30|9142.8|9132.8|9143|9133|9143|9133|9142.8|9132.8|2
1632987350000|2021-09-30 07:35:50|9143.8|9133.8|9147.8|9137.8|9147.8|9137.8|9143.8|9133.8|2
1632987360000|2021-09-30 07:36:00|9148|9138|9148|9138|9148|9138|9148|9138|1
1632987380000|2021-09-30 07:36:20|9148.3|9138.3|9151|9141|9151|9141|9148.3|9138.3|6
1632987400000|2021-09-30 07:36:40|9151.3|9141.3|9151.3|9141.3|9151.3|9141.3|9151.3|9141.3|1
1632987410000|2021-09-30 07:36:50|9151|9141|9144|9134|9151|9141|9144|9134|5
1632987430000|2021-09-30 07:37:10|9143.5|9133.5|9143.3|9133.3|9143.5|9133.5|9143.3|9133.3|2
1632987440000|2021-09-30 07:37:20|9143|9133|9143|9133|9143|9133|9143|9133|1
1632987460000|2021-09-30 07:37:40|9143.3|9133.3|9142.8|9132.8|9143.3|9133.3|9142.8|9132.8|3
1632987480000|2021-09-30 07:38:00|9143|9133|9143|9133|9143|9133|9143|9133|1
1632987520000|2021-09-30 07:38:40|9143.3|9133.3|9144|9134|9144.8|9134.8|9143.3|9133.3|10
1632987530000|2021-09-30 07:38:50|9144.3|9134.3|9143|9133|9144.3|9134.3|9143|9133|4
1632987540000|2021-09-30 07:39:00|9143.3|9133.3|9145.3|9135.3|9145.3|9135.3|9143.3|9133.3|7
1632987550000|2021-09-30 07:39:10|9144.8|9134.8|9145.3|9135.3|9145.3|9135.3|9144.8|9134.8|5
1632987560000|2021-09-30 07:39:20|9145|9135|9142.3|9132.3|9145.3|9135.3|9142.3|9132.3|6
1632987570000|2021-09-30 07:39:30|9142|9132|9138.3|9128.3|9142|9132|9138|9128|5
1632987580000|2021-09-30 07:39:40|9138|9128|9137.5|9127.5|9138|9128|9137.5|9127.5|2
1632987590000|2021-09-30 07:39:50|9137.3|9127.3|9135.8|9125.8|9137.3|9127.3|9135.8|9125.8|4
1632987600000|2021-09-30 07:40:00|9136|9126|9136|9126|9136|9126|9136|9126|1
1632987610000|2021-09-30 07:40:10|9135.5|9125.5|9134.3|9124.3|9135.5|9125.5|9134.3|9124.3|3
1632987620000|2021-09-30 07:40:20|9134|9124|9132.5|9122.5|9134|9124|9131.8|9121.8|5
1632987630000|2021-09-30 07:40:30|9132.8|9122.8|9132.3|9122.3|9132.8|9122.8|9132.3|9122.3|3
1632987640000|2021-09-30 07:40:40|9132|9122|9129.1|9119.1|9132|9122|9129.1|9119.1|6
1632987650000|2021-09-30 07:40:50|9128.5|9118.5|9126.3|9116.3|9128.5|9118.5|9126.3|9116.3|5
1632987660000|2021-09-30 07:41:00|9126.5|9116.5|9126.8|9116.8|9126.8|9116.8|9126.5|9116.5|2
1632987670000|2021-09-30 07:41:10|9126.3|9116.3|9126.3|9116.3|9126.8|9116.8|9126|9116|5
1632987680000|2021-09-30 07:41:20|9126|9116|9133.3|9123.3|9133.8|9123.8|9126|9116|9
1632987690000|2021-09-30 07:41:30|9133|9123|9124.6|9114.6|9133|9123|9124.4|9114.4|6
1632987700000|2021-09-30 07:41:40|9124.8|9114.8|9126|9116|9126|9116|9124.8|9114.8|2
1632987710000|2021-09-30 07:41:50|9125|9115|9125.8|9115.8|9125.8|9115.8|9125|9115|2
1632987720000|2021-09-30 07:42:00|9126|9116|9127.3|9117.3|9127.3|9117.3|9126|9116|2
1632987730000|2021-09-30 07:42:10|9126.8|9116.8|9127.3|9117.3|9127.3|9117.3|9126.8|9116.8|3
1632987740000|2021-09-30 07:42:20|9127.5|9117.5|9130.3|9120.3|9130.5|9120.5|9127.5|9117.5|6
1632987750000|2021-09-30 07:42:30|9130.8|9120.8|9133|9123|9133|9123|9130.8|9120.8|4
1632987770000|2021-09-30 07:42:50|9131.8|9121.8|9131|9121|9131.8|9121.8|9130.5|9120.5|6
1632987780000|2021-09-30 07:43:00|9131.8|9121.8|9133.5|9123.5|9133.5|9123.5|9131.8|9121.8|6
1632987790000|2021-09-30 07:43:10|9133.3|9123.3|9133.8|9123.8|9133.8|9123.8|9133.3|9123.3|11
1632987800000|2021-09-30 07:43:20|9134|9124|9134.3|9124.3|9134.3|9124.3|9134|9124|2
1632987810000|2021-09-30 07:43:30|9134|9124|9133.5|9123.5|9134|9124|9132.8|9122.8|4
1632987820000|2021-09-30 07:43:40|9133.8|9123.8|9137.8|9127.8|9137.8|9127.8|9133.8|9123.8|4
1632987830000|2021-09-30 07:43:50|9138.3|9128.3|9140|9130|9140.3|9130.3|9138.3|9128.3|6
1632987840000|2021-09-30 07:44:00|9139.3|9129.3|9140.3|9130.3|9140.3|9130.3|9136.3|9126.3|10
1632987850000|2021-09-30 07:44:10|9139.5|9129.5|9141.5|9131.5|9141.5|9131.5|9137|9127|11
1632987860000|2021-09-30 07:44:20|9141.3|9131.3|9140.8|9130.8|9141.3|9131.3|9140.8|9130.8|2
1632987870000|2021-09-30 07:44:30|9140.3|9130.3|9139|9129|9140.3|9130.3|9139|9129|4
1632987890000|2021-09-30 07:44:50|9139.3|9129.3|9140.8|9130.8|9140.8|9130.8|9139.3|9129.3|5
1632987900000|2021-09-30 07:45:00|9141.3|9131.3|9141.3|9131.3|9141.8|9131.8|9141.3|9131.3|4
1632987910000|2021-09-30 07:45:10|9141.8|9131.8|9143.8|9133.8|9145|9135|9141.8|9131.8|7
1632987930000|2021-09-30 07:45:30|9143.5|9133.5|9142.5|9132.5|9143.5|9133.5|9142|9132|3
1632987940000|2021-09-30 07:45:40|9142.8|9132.8|9143.8|9133.8|9143.8|9133.8|9142.8|9132.8|4
1632987950000|2021-09-30 07:45:50|9144.3|9134.3|9146.8|9136.8|9147|9137|9142.9|9132.9|9
1632987960000|2021-09-30 07:46:00|9146.5|9136.5|9146|9136|9146.5|9136.5|9146|9136|3
1632987970000|2021-09-30 07:46:10|9145.5|9135.5|9144.5|9134.5|9145.5|9135.5|9143.8|9133.8|5
1632987980000|2021-09-30 07:46:20|9144.8|9134.8|9145.3|9135.3|9145.3|9135.3|9144.8|9134.8|2
1632987990000|2021-09-30 07:46:30|9146.3|9136.3|9146|9136|9146.3|9136.3|9146|9136|2
1632988000000|2021-09-30 07:46:40|9146.3|9136.3|9145.8|9135.8|9146.5|9136.5|9145.8|9135.8|5
1632988010000|2021-09-30 07:46:50|9145.5|9135.5|9145.5|9135.5|9145.5|9135.5|9145.5|9135.5|1
1632988020000|2021-09-30 07:47:00|9145.3|9135.3|9145.3|9135.3|9145.3|9135.3|9145.3|9135.3|1
1632988030000|2021-09-30 07:47:10|9145.8|9135.8|9146|9136|9147|9137|9145.8|9135.8|4
1632988040000|2021-09-30 07:47:20|9146.8|9136.8|9146.5|9136.5|9146.8|9136.8|9146.5|9136.5|2
1632988050000|2021-09-30 07:47:30|9146.3|9136.3|9146|9136|9146.3|9136.3|9146|9136|2
1632988060000|2021-09-30 07:47:40|9146.3|9136.3|9148.3|9138.3|9148.5|9138.5|9146.3|9136.3|9
1632988070000|2021-09-30 07:47:50|9148.5|9138.5|9148.8|9138.8|9148.8|9138.8|9148.5|9138.5|4
1632988080000|2021-09-30 07:48:00|9149|9139|9151|9141|9151|9141|9149|9139|4
1632988090000|2021-09-30 07:48:10|9151.3|9141.3|9151.5|9141.5|9152|9142|9151.3|9141.3|4
1632988100000|2021-09-30 07:48:20|9152|9142|9152.5|9142.5|9152.5|9142.5|9152|9142|2
1632988110000|2021-09-30 07:48:30|9152.3|9142.3|9151.5|9141.5|9152.3|9142.3|9151.5|9141.5|2
1632988120000|2021-09-30 07:48:40|9150.5|9140.5|9150|9140|9150.5|9140.5|9150|9140|2
1632988130000|2021-09-30 07:48:50|9150.3|9140.3|9151.3|9141.3|9151.3|9141.3|9150.3|9140.3|3
1632988140000|2021-09-30 07:49:00|9151.5|9141.5|9151.5|9141.5|9151.5|9141.5|9151.5|9141.5|1
1632988150000|2021-09-30 07:49:10|9152.5|9142.5|9152.8|9142.8|9152.8|9142.8|9152.5|9142.5|2
1632988160000|2021-09-30 07:49:20|9152.5|9142.5|9152.3|9142.3|9154.3|9144.3|9152.3|9142.3|6
1632988170000|2021-09-30 07:49:30|9152|9142|9151|9141|9152|9142|9151|9141|2
1632988190000|2021-09-30 07:49:50|9150.3|9140.3|9149|9139|9150.3|9140.3|9149|9139|2
1632988230000|2021-09-30 07:50:30|9148|9138|9151.5|9141.5|9151.5|9141.5|9144.6|9134.6|7
1632988240000|2021-09-30 07:50:40|9151.8|9141.8|9151.3|9141.3|9151.8|9141.8|9151.3|9141.3|3
1632988260000|2021-09-30 07:51:00|9151.5|9141.5|9153|9143|9153|9143|9151.5|9141.5|2
1632988270000|2021-09-30 07:51:10|9152.8|9142.8|9152.8|9142.8|9152.8|9142.8|9152.8|9142.8|1
1632988280000|2021-09-30 07:51:20|9153|9143|9155.4|9145.4|9155.4|9145.4|9153|9143|3
1632988290000|2021-09-30 07:51:30|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|1
1632988300000|2021-09-30 07:51:40|9156|9146|9153.3|9143.3|9156|9146|9152.8|9142.8|6
1632988310000|2021-09-30 07:51:50|9152.5|9142.5|9154.3|9144.3|9154.3|9144.3|9150.3|9140.3|8
1632988320000|2021-09-30 07:52:00|9154|9144|9154.3|9144.3|9154.3|9144.3|9154|9144|2
1632988330000|2021-09-30 07:52:10|9154|9144|9154|9144|9154|9144|9153.8|9143.8|3
1632988340000|2021-09-30 07:52:20|9153.8|9143.8|9153|9143|9153.8|9143.8|9152.8|9142.8|5
1632988350000|2021-09-30 07:52:30|9153.3|9143.3|9152.5|9142.5|9153.3|9143.3|9152.5|9142.5|4
1632988390000|2021-09-30 07:53:10|9152|9142|9150.8|9140.8|9152|9142|9150.8|9140.8|6
1632988400000|2021-09-30 07:53:20|9151.3|9141.3|9151.5|9141.5|9151.5|9141.5|9151.3|9141.3|2
1632988440000|2021-09-30 07:54:00|9151|9141|9150|9140|9151|9141|9150|9140|4
1632988470000|2021-09-30 07:54:30|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|9148.3|9138.3|3
1632988510000|2021-09-30 07:55:10|9149|9139|9150|9140|9150|9140|9149|9139|2
1632988530000|2021-09-30 07:55:30|9149.8|9139.8|9150|9140|9150|9140|9149.8|9139.8|6
1632988560000|2021-09-30 07:56:00|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|1
1632988570000|2021-09-30 07:56:10|9149.5|9139.5|9149.5|9139.5|9149.5|9139.5|9149.5|9139.5|1
1632988580000|2021-09-30 07:56:20|9148.8|9138.8|9148.5|9138.5|9148.8|9138.8|9148.5|9138.5|2
1632988590000|2021-09-30 07:56:30|9147.8|9137.8|9146.1|9136.1|9147.8|9137.8|9146|9136|9
1632988600000|2021-09-30 07:56:40|9145.9|9135.9|9146|9136|9146|9136|9145.5|9135.5|3
1632988640000|2021-09-30 07:57:20|9145.8|9135.8|9151.3|9141.3|9151.5|9141.5|9145.5|9135.5|7
1632988670000|2021-09-30 07:57:50|9151.5|9141.5|9152.8|9142.8|9152.8|9142.8|9151.5|9141.5|3
1632988680000|2021-09-30 07:58:00|9153|9143|9153.5|9143.5|9153.5|9143.5|9152.8|9142.8|10
1632988690000|2021-09-30 07:58:10|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|1
1632988700000|2021-09-30 07:58:20|9153.5|9143.5|9153.8|9143.8|9154.3|9144.3|9153.5|9143.5|5
1632988720000|2021-09-30 07:58:40|9154|9144|9154|9144|9154|9144|9154|9144|1
1632988730000|2021-09-30 07:58:50|9154.5|9144.5|9154.3|9144.3|9154.5|9144.5|9154.3|9144.3|2
1632988740000|2021-09-30 07:59:00|9154.5|9144.5|9154|9144|9154.5|9144.5|9154|9144|7
1632988760000|2021-09-30 07:59:20|9154.5|9144.5|9154.8|9144.8|9154.8|9144.8|9154.5|9144.5|2
1632988770000|2021-09-30 07:59:30|9154.5|9144.5|9154.5|9144.5|9154.8|9144.8|9154.5|9144.5|3
1632988780000|2021-09-30 07:59:40|9154|9144|9154|9144|9154|9144|9154|9144|1
1632988790000|2021-09-30 07:59:50|9154.8|9144.8|9155.3|9145.3|9155.3|9145.3|9154.8|9144.8|2
1632988800000|2021-09-30 08:00:00|9155.5|9145.5|9155.5|9145.5|9155.5|9145.5|9155.3|9145.3|5
1632988810000|2021-09-30 08:00:10|9156|9146|9155.5|9145.5|9156|9146|9155.5|9145.5|2
1632988860000|2021-09-30 08:01:00|9155|9145|9153.8|9143.8|9155|9145|9153.8|9143.8|4
1632988870000|2021-09-30 08:01:10|9154|9144|9154.5|9144.5|9155|9145|9154|9144|4
1632988890000|2021-09-30 08:01:30|9154|9144|9154|9144|9154|9144|9153.8|9143.8|3
1632988910000|2021-09-30 08:01:50|9154.5|9144.5|9154.5|9144.5|9154.5|9144.5|9154.5|9144.5|1
1632988920000|2021-09-30 08:02:00|9154.8|9144.8|9155|9145|9155|9145|9154.8|9144.8|2
1632988930000|2021-09-30 08:02:10|9154.8|9144.8|9154|9144|9154.8|9144.8|9154|9144|3
1632988940000|2021-09-30 08:02:20|9154.3|9144.3|9154.5|9144.5|9154.8|9144.8|9154.3|9144.3|5
1632988950000|2021-09-30 08:02:30|9154.8|9144.8|9155|9145|9155|9145|9154.8|9144.8|2
1632988960000|2021-09-30 08:02:40|9156|9146|9157.5|9147.5|9158.5|9148.5|9156|9146|5
1632988970000|2021-09-30 08:02:50|9157.3|9147.3|9157.8|9147.8|9157.8|9147.8|9156.3|9146.3|4
1632988980000|2021-09-30 08:03:00|9157.5|9147.5|9157.8|9147.8|9157.8|9147.8|9156.5|9146.5|9
1632988990000|2021-09-30 08:03:10|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|9156.3|9146.3|8
1632989000000|2021-09-30 08:03:20|9156.8|9146.8|9156.3|9146.3|9157|9147|9156.3|9146.3|5
1632989010000|2021-09-30 08:03:30|9156.5|9146.5|9156.8|9146.8|9156.8|9146.8|9156.5|9146.5|2
1632989040000|2021-09-30 08:04:00|9157|9147|9157.8|9147.8|9157.8|9147.8|9157|9147|2
1632989050000|2021-09-30 08:04:10|9158|9148|9158.3|9148.3|9158.3|9148.3|9158|9148|2
1632989070000|2021-09-30 08:04:30|9158.5|9148.5|9158.3|9148.3|9159.3|9149.3|9158.3|9148.3|5
1632989110000|2021-09-30 08:05:10|9158.8|9148.8|9158.8|9148.8|9159|9149|9158.8|9148.8|3
1632989120000|2021-09-30 08:05:20|9159|9149|9158|9148|9159.3|9149.3|9157.8|9147.8|8
1632989130000|2021-09-30 08:05:30|9157.8|9147.8|9157.3|9147.3|9158|9148|9157|9147|9
1632989140000|2021-09-30 08:05:40|9157.8|9147.8|9157|9147|9157.8|9147.8|9156.5|9146.5|5
1632989150000|2021-09-30 08:05:50|9156.8|9146.8|9156.5|9146.5|9157.3|9147.3|9156.5|9146.5|7
1632989160000|2021-09-30 08:06:00|9157|9147|9157|9147|9157|9147|9157|9147|1
1632989170000|2021-09-30 08:06:10|9157.3|9147.3|9156.8|9146.8|9157.3|9147.3|9156.8|9146.8|4
1632989180000|2021-09-30 08:06:20|9156.5|9146.5|9155.5|9145.5|9156.5|9146.5|9155|9145|6
1632989190000|2021-09-30 08:06:30|9155.3|9145.3|9155|9145|9155.3|9145.3|9155|9145|2
1632989200000|2021-09-30 08:06:40|9154.8|9144.8|9154.5|9144.5|9154.8|9144.8|9154.5|9144.5|2
1632989210000|2021-09-30 08:06:50|9153.3|9143.3|9154.5|9144.5|9154.5|9144.5|9153.3|9143.3|3
1632989220000|2021-09-30 08:07:00|9155|9145|9155|9145|9155.5|9145.5|9154.8|9144.8|7
1632989230000|2021-09-30 08:07:10|9155.3|9145.3|9155.8|9145.8|9155.8|9145.8|9154.8|9144.8|4
1632989240000|2021-09-30 08:07:20|9155|9145|9153.5|9143.5|9155|9145|9153.5|9143.5|4
1632989270000|2021-09-30 08:07:50|9153.8|9143.8|9153.8|9143.8|9153.8|9143.8|9153.8|9143.8|1
1632989290000|2021-09-30 08:08:10|9154|9144|9154|9144|9154|9144|9153.8|9143.8|3
1632989300000|2021-09-30 08:08:20|9153.8|9143.8|9153.5|9143.5|9153.8|9143.8|9153.5|9143.5|2
1632989340000|2021-09-30 08:09:00|9153.3|9143.3|9153|9143|9153.3|9143.3|9153|9143|2
1632989350000|2021-09-30 08:09:10|9152.8|9142.8|9148.3|9138.3|9152.8|9142.8|9148.3|9138.3|6
1632989370000|2021-09-30 08:09:30|9147.8|9137.8|9150.5|9140.5|9151.8|9141.8|9147.8|9137.8|8
1632989380000|2021-09-30 08:09:40|9150.3|9140.3|9149|9139|9150.3|9140.3|9149|9139|4
1632989390000|2021-09-30 08:09:50|9149.3|9139.3|9149.3|9139.3|9149.5|9139.5|9148.5|9138.5|7
1632989400000|2021-09-30 08:10:00|9149.5|9139.5|9145.3|9135.3|9149.5|9139.5|9144.5|9134.5|10
1632989410000|2021-09-30 08:10:10|9145.8|9135.8|9146|9136|9146|9136|9145.8|9135.8|2
1632989420000|2021-09-30 08:10:20|9145.8|9135.8|9146|9136|9146|9136|9145.8|9135.8|2
1632989430000|2021-09-30 08:10:30|9145.8|9135.8|9146|9136|9146|9136|9145.8|9135.8|2
1632989440000|2021-09-30 08:10:40|9146.5|9136.5|9148|9138|9148.3|9138.3|9146.5|9136.5|4
1632989460000|2021-09-30 08:11:00|9148.3|9138.3|9148.5|9138.5|9148.8|9138.8|9148.3|9138.3|6
1632989470000|2021-09-30 08:11:10|9148.3|9138.3|9148.5|9138.5|9148.8|9138.8|9148.3|9138.3|8
1632989480000|2021-09-30 08:11:20|9148|9138|9146.8|9136.8|9148|9138|9146.8|9136.8|3
1632989490000|2021-09-30 08:11:30|9147.5|9137.5|9147.5|9137.5|9147.5|9137.5|9147.5|9137.5|1
1632989500000|2021-09-30 08:11:40|9147.3|9137.3|9145.5|9135.5|9147.3|9137.3|9145.5|9135.5|4
1632989510000|2021-09-30 08:11:50|9145.3|9135.3|9141|9131|9145.3|9135.3|9141|9131|5
1632989520000|2021-09-30 08:12:00|9141.3|9131.3|9140.3|9130.3|9141.3|9131.3|9139.8|9129.8|11
1632989530000|2021-09-30 08:12:10|9140|9130|9139.3|9129.3|9140|9130|9138.6|9128.6|5
1632989540000|2021-09-30 08:12:20|9139|9129|9136.5|9126.5|9139|9129|9136.5|9126.5|12
1632989550000|2021-09-30 08:12:30|9136|9126|9133.5|9123.5|9136|9126|9133.5|9123.5|5
1632989560000|2021-09-30 08:12:40|9133.3|9123.3|9132.8|9122.8|9133.3|9123.3|9132.8|9122.8|2
1632989570000|2021-09-30 08:12:50|9133.5|9123.5|9133.3|9123.3|9133.5|9123.5|9133|9123|3
1632989580000|2021-09-30 08:13:00|9133.5|9123.5|9133.5|9123.5|9133.5|9123.5|9133.5|9123.5|1
1632989590000|2021-09-30 08:13:10|9133.3|9123.3|9133.8|9123.8|9133.8|9123.8|9133.3|9123.3|3
1632989600000|2021-09-30 08:13:20|9134|9124|9135.5|9125.5|9136.8|9126.8|9134|9124|7
1632989620000|2021-09-30 08:13:40|9135.8|9125.8|9136.8|9126.8|9137.3|9127.3|9135.8|9125.8|6
1632989630000|2021-09-30 08:13:50|9137|9127|9137.5|9127.5|9137.5|9127.5|9137|9127|2
1632989640000|2021-09-30 08:14:00|9137.3|9127.3|9134.3|9124.3|9137.3|9127.3|9134.3|9124.3|4
1632989650000|2021-09-30 08:14:10|9134.5|9124.5|9133|9123|9134.5|9124.5|9133|9123|10
1632989660000|2021-09-30 08:14:20|9133.3|9123.3|9132.5|9122.5|9133.3|9123.3|9132.5|9122.5|4
1632989670000|2021-09-30 08:14:30|9132|9122|9131.8|9121.8|9132|9122|9131.8|9121.8|4
1632989680000|2021-09-30 08:14:40|9131.5|9121.5|9131.8|9121.8|9132.5|9122.5|9131.5|9121.5|4
1632989700000|2021-09-30 08:15:00|9132.3|9122.3|9131.5|9121.5|9133.3|9123.3|9131.5|9121.5|11
1632989710000|2021-09-30 08:15:10|9131.8|9121.8|9132.5|9122.5|9132.5|9122.5|9131.8|9121.8|4
1632989720000|2021-09-30 08:15:20|9132.8|9122.8|9132.3|9122.3|9132.8|9122.8|9132.3|9122.3|2
1632989740000|2021-09-30 08:15:40|9132.5|9122.5|9129.8|9119.8|9132.5|9122.5|9129.8|9119.8|8
1632989750000|2021-09-30 08:15:50|9130.3|9120.3|9128.8|9118.8|9130.3|9120.3|9128|9118|9
1632989760000|2021-09-30 08:16:00|9129|9119|9130.5|9120.5|9130.5|9120.5|9128.8|9118.8|7
1632989780000|2021-09-30 08:16:20|9130.8|9120.8|9131|9121|9131|9121|9130.8|9120.8|2
1632989790000|2021-09-30 08:16:30|9129.8|9119.8|9128.8|9118.8|9129.8|9119.8|9128.8|9118.8|2
1632989800000|2021-09-30 08:16:40|9128.5|9118.5|9128|9118|9128.5|9118.5|9128|9118|2
1632989810000|2021-09-30 08:16:50|9127.8|9117.8|9127.5|9117.5|9127.8|9117.8|9127.5|9117.5|2
1632989820000|2021-09-30 08:17:00|9127.3|9117.3|9128|9118|9128|9118|9127.3|9117.3|3
1632989830000|2021-09-30 08:17:10|9128.3|9118.3|9128.3|9118.3|9128.3|9118.3|9128.3|9118.3|1
1632989840000|2021-09-30 08:17:20|9128|9118|9126.3|9116.3|9128|9118|9126.3|9116.3|6
1632989890000|2021-09-30 08:18:10|9126.5|9116.5|9126.5|9116.5|9126.5|9116.5|9126.5|9116.5|1
1632989900000|2021-09-30 08:18:20|9126.3|9116.3|9126.3|9116.3|9126.3|9116.3|9126.3|9116.3|1
1632989910000|2021-09-30 08:18:30|9125.8|9115.8|9127.5|9117.5|9127.5|9117.5|9125.8|9115.8|5
1632989920000|2021-09-30 08:18:40|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|1
1632989930000|2021-09-30 08:18:50|9128.3|9118.3|9129.3|9119.3|9129.3|9119.3|9128.3|9118.3|3
1632989940000|2021-09-30 08:19:00|9129.5|9119.5|9130.5|9120.5|9131|9121|9129.5|9119.5|5
1632989960000|2021-09-30 08:19:20|9130.3|9120.3|9130.5|9120.5|9130.5|9120.5|9129.3|9119.3|7
1632989980000|2021-09-30 08:19:40|9130.3|9120.3|9129.3|9119.3|9130.3|9120.3|9129.3|9119.3|5
1632989990000|2021-09-30 08:19:50|9130.3|9120.3|9128.5|9118.5|9130.3|9120.3|9128.5|9118.5|5
1632990000000|2021-09-30 08:20:00|9129.3|9119.3|9131.5|9121.5|9131.5|9121.5|9129.3|9119.3|2
1632990010000|2021-09-30 08:20:10|9130.5|9120.5|9129|9119|9130.5|9120.5|9128.8|9118.8|5
1632990020000|2021-09-30 08:20:20|9128.8|9118.8|9128.5|9118.5|9128.8|9118.8|9128.5|9118.5|2
1632990040000|2021-09-30 08:20:40|9129|9119|9131.3|9121.3|9131.3|9121.3|9128.8|9118.8|6
1632990050000|2021-09-30 08:20:50|9131.8|9121.8|9132.8|9122.8|9132.8|9122.8|9131.5|9121.5|6
1632990060000|2021-09-30 08:21:00|9133.3|9123.3|9136|9126|9136|9126|9133.3|9123.3|7
1632990070000|2021-09-30 08:21:10|9136.3|9126.3|9136.3|9126.3|9136.3|9126.3|9136.3|9126.3|1
1632990080000|2021-09-30 08:21:20|9136|9126|9134|9124|9136|9126|9134|9124|4
1632990090000|2021-09-30 08:21:30|9135|9125|9136.3|9126.3|9136.3|9126.3|9135|9125|2
1632990100000|2021-09-30 08:21:40|9136|9126|9135.8|9125.8|9136|9126|9135.8|9125.8|2
1632990120000|2021-09-30 08:22:00|9135.5|9125.5|9134.8|9124.8|9135.5|9125.5|9134.8|9124.8|2
1632990130000|2021-09-30 08:22:10|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|1
1632990140000|2021-09-30 08:22:20|9134|9124|9133.5|9123.5|9134|9124|9133.5|9123.5|3
1632990150000|2021-09-30 08:22:30|9133.8|9123.8|9133.8|9123.8|9134|9124|9133.8|9123.8|3
1632990160000|2021-09-30 08:22:40|9134|9124|9134|9124|9134|9124|9134|9124|1
1632990170000|2021-09-30 08:22:50|9134.3|9124.3|9135|9125|9135.3|9125.3|9134.3|9124.3|7
1632990180000|2021-09-30 08:23:00|9134.8|9124.8|9138|9128|9138|9128|9134.8|9124.8|3
1632990190000|2021-09-30 08:23:10|9138.3|9128.3|9138.5|9128.5|9138.5|9128.5|9138.3|9128.3|2
1632990230000|2021-09-30 08:23:50|9138.8|9128.8|9138.8|9128.8|9138.8|9128.8|9138.8|9128.8|1
1632990240000|2021-09-30 08:24:00|9139|9129|9141.8|9131.8|9141.8|9131.8|9138.8|9128.8|12
1632990250000|2021-09-30 08:24:10|9141.5|9131.5|9141|9131|9141.5|9131.5|9141|9131|3
1632990260000|2021-09-30 08:24:20|9140.8|9130.8|9140|9130|9140.8|9130.8|9139.5|9129.5|6
1632990270000|2021-09-30 08:24:30|9140.3|9130.3|9140.3|9130.3|9140.3|9130.3|9140|9130|3
1632990280000|2021-09-30 08:24:40|9140.8|9130.8|9138.3|9128.3|9141.5|9131.5|9138|9128|5
1632990290000|2021-09-30 08:24:50|9138|9128|9138.3|9128.3|9138.3|9128.3|9138|9128|2
1632990300000|2021-09-30 08:25:00|9138.5|9128.5|9138.3|9128.3|9138.5|9128.5|9138.3|9128.3|2
1632990310000|2021-09-30 08:25:10|9139|9129|9144.5|9134.5|9145.3|9135.3|9139|9129|4
1632990320000|2021-09-30 08:25:20|9144.3|9134.3|9143.5|9133.5|9144.3|9134.3|9143.5|9133.5|3
1632990330000|2021-09-30 08:25:30|9143.3|9133.3|9142.5|9132.5|9143.3|9133.3|9142|9132|4
1632990340000|2021-09-30 08:25:40|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|9142|9132|3
1632990350000|2021-09-30 08:25:50|9141.3|9131.3|9138.3|9128.3|9141.3|9131.3|9138|9128|4
1632990360000|2021-09-30 08:26:00|9139|9129|9138.8|9128.8|9140|9130|9138.8|9128.8|6
1632990370000|2021-09-30 08:26:10|9138.5|9128.5|9137.3|9127.3|9138.5|9128.5|9137.3|9127.3|6
1632990380000|2021-09-30 08:26:20|9137|9127|9135.3|9125.3|9137|9127|9135.3|9125.3|3
1632990390000|2021-09-30 08:26:30|9135.5|9125.5|9135.5|9125.5|9135.5|9125.5|9135.5|9125.5|1
1632990400000|2021-09-30 08:26:40|9135.8|9125.8|9136|9126|9136|9126|9135.8|9125.8|2
1632990420000|2021-09-30 08:27:00|9136.5|9126.5|9137.5|9127.5|9137.5|9127.5|9136.5|9126.5|6
1632990430000|2021-09-30 08:27:10|9138|9128|9138|9128|9138|9128|9138|9128|1
1632990440000|2021-09-30 08:27:20|9137.5|9127.5|9136.8|9126.8|9137.5|9127.5|9136.8|9126.8|2
1632990450000|2021-09-30 08:27:30|9136.5|9126.5|9136.3|9126.3|9136.5|9126.5|9136.3|9126.3|2
1632990460000|2021-09-30 08:27:40|9136.5|9126.5|9136.5|9126.5|9136.5|9126.5|9136.5|9126.5|1
1632990470000|2021-09-30 08:27:50|9137|9127|9137|9127|9137.5|9127.5|9137|9127|12
1632990480000|2021-09-30 08:28:00|9137.3|9127.3|9136.8|9126.8|9137.3|9127.3|9136.8|9126.8|6
1632990520000|2021-09-30 08:28:40|9137|9127|9136.8|9126.8|9137.5|9127.5|9136.8|9126.8|6
1632990530000|2021-09-30 08:28:50|9137|9127|9136.8|9126.8|9137|9127|9136.8|9126.8|2
1632990540000|2021-09-30 08:29:00|9137|9127|9137.5|9127.5|9137.5|9127.5|9137|9127|6
1632990550000|2021-09-30 08:29:10|9137.3|9127.3|9137.3|9127.3|9137.3|9127.3|9137.3|9127.3|1
1632990560000|2021-09-30 08:29:20|9137.5|9127.5|9137.8|9127.8|9138|9128|9137.5|9127.5|3
1632990570000|2021-09-30 08:29:30|9138|9128|9135.3|9125.3|9138|9128|9135.3|9125.3|6
1632990600000|2021-09-30 08:30:00|9136.3|9126.3|9134.5|9124.5|9136.3|9126.3|9134.5|9124.5|3
1632990610000|2021-09-30 08:30:10|9134.3|9124.3|9132.5|9122.5|9134.5|9124.5|9132.3|9122.3|9
1632990620000|2021-09-30 08:30:20|9133.3|9123.3|9132.8|9122.8|9133.3|9123.3|9132.8|9122.8|3
1632990640000|2021-09-30 08:30:40|9132.5|9122.5|9132.5|9122.5|9132.5|9122.5|9132.5|9122.5|1
1632990650000|2021-09-30 08:30:50|9132.3|9122.3|9128|9118|9132.3|9122.3|9128|9118|6
1632990660000|2021-09-30 08:31:00|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|1
1632990670000|2021-09-30 08:31:10|9127.5|9117.5|9128.3|9118.3|9128.3|9118.3|9126|9116|4
1632990680000|2021-09-30 08:31:20|9128.5|9118.5|9131|9121|9131|9121|9128.5|9118.5|7
1632990690000|2021-09-30 08:31:30|9131.3|9121.3|9133.5|9123.5|9133.5|9123.5|9131.3|9121.3|8
1632990700000|2021-09-30 08:31:40|9134|9124|9134|9124|9134|9124|9134|9124|1
1632990720000|2021-09-30 08:32:00|9134.3|9124.3|9134|9124|9134.3|9124.3|9134|9124|2
1632990740000|2021-09-30 08:32:20|9134.5|9124.5|9135.3|9125.3|9135.3|9125.3|9134.5|9124.5|2
1632990760000|2021-09-30 08:32:40|9135|9125|9134|9124|9135|9125|9134|9124|3
1632990780000|2021-09-30 08:33:00|9134.3|9124.3|9134.3|9124.3|9134.5|9124.5|9134|9124|4
1632990790000|2021-09-30 08:33:10|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|1
1632990800000|2021-09-30 08:33:20|9134.3|9124.3|9134|9124|9134.3|9124.3|9134|9124|2
1632990810000|2021-09-30 08:33:30|9133.8|9123.8|9134|9124|9134|9124|9133.8|9123.8|2
1632990820000|2021-09-30 08:33:40|9133.8|9123.8|9131.8|9121.8|9134|9124|9131.8|9121.8|7
1632990850000|2021-09-30 08:34:10|9131.5|9121.5|9128.5|9118.5|9131.5|9121.5|9128.5|9118.5|6
1632990860000|2021-09-30 08:34:20|9128|9118|9127.3|9117.3|9128|9118|9127.3|9117.3|3
1632990870000|2021-09-30 08:34:30|9127.5|9117.5|9127.5|9117.5|9127.5|9117.5|9127.5|9117.5|1
1632990880000|2021-09-30 08:34:40|9127.3|9117.3|9127.3|9117.3|9127.3|9117.3|9127|9117|7
1632990890000|2021-09-30 08:34:50|9127|9117|9127.5|9117.5|9127.5|9117.5|9127|9117|2
1632990910000|2021-09-30 08:35:10|9127.8|9117.8|9130.3|9120.3|9130.5|9120.5|9127.8|9117.8|5
1632990920000|2021-09-30 08:35:20|9130.5|9120.5|9130.3|9120.3|9130.5|9120.5|9130.3|9120.3|2
1632990930000|2021-09-30 08:35:30|9129.8|9119.8|9129.5|9119.5|9129.8|9119.8|9129.5|9119.5|2
1632990940000|2021-09-30 08:35:40|9129.8|9119.8|9129.8|9119.8|9129.8|9119.8|9129.8|9119.8|1
1632990960000|2021-09-30 08:36:00|9129.5|9119.5|9129|9119|9129.5|9119.5|9129|9119|2
1632990990000|2021-09-30 08:36:30|9128.8|9118.8|9128.5|9118.5|9128.8|9118.8|9128.5|9118.5|2
1632991020000|2021-09-30 08:37:00|9129|9119|9129.5|9119.5|9129.5|9119.5|9128.8|9118.8|4
1632991030000|2021-09-30 08:37:10|9130.3|9120.3|9131.3|9121.3|9131.3|9121.3|9130.3|9120.3|4
1632991040000|2021-09-30 08:37:20|9131.8|9121.8|9132.8|9122.8|9132.8|9122.8|9131.8|9121.8|2
1632991060000|2021-09-30 08:37:40|9132.5|9122.5|9132.5|9122.5|9132.5|9122.5|9132.5|9122.5|1
1632991080000|2021-09-30 08:38:00|9132.8|9122.8|9132.8|9122.8|9132.8|9122.8|9132.5|9122.5|3
1632991110000|2021-09-30 08:38:30|9133|9123|9132.8|9122.8|9133|9123|9132.8|9122.8|8
1632991120000|2021-09-30 08:38:40|9133.5|9123.5|9136|9126|9136|9126|9133.5|9123.5|4
1632991130000|2021-09-30 08:38:50|9136.3|9126.3|9136.3|9126.3|9136.3|9126.3|9136.3|9126.3|1
1632991140000|2021-09-30 08:39:00|9136|9126|9136|9126|9136|9126|9136|9126|1
1632991160000|2021-09-30 08:39:20|9135.5|9125.5|9135.5|9125.5|9135.5|9125.5|9135.5|9125.5|1
1632991170000|2021-09-30 08:39:30|9135.3|9125.3|9135.3|9125.3|9135.3|9125.3|9135.3|9125.3|1
1632991180000|2021-09-30 08:39:40|9135.5|9125.5|9130.3|9120.3|9135.5|9125.5|9130.3|9120.3|4
1632991190000|2021-09-30 08:39:50|9130|9120|9130|9120|9130|9120|9129.8|9119.8|3
1632991200000|2021-09-30 08:40:00|9129.5|9119.5|9129.5|9119.5|9130.3|9120.3|9129.5|9119.5|6
1632991220000|2021-09-30 08:40:20|9129.3|9119.3|9127.8|9117.8|9129.3|9119.3|9127.8|9117.8|3
1632991240000|2021-09-30 08:40:40|9127.5|9117.5|9128|9118|9128|9118|9127.5|9117.5|2
1632991250000|2021-09-30 08:40:50|9127.3|9117.3|9126.9|9116.9|9127.3|9117.3|9126.9|9116.9|2
1632991260000|2021-09-30 08:41:00|9126.6|9116.6|9126.4|9116.4|9126.6|9116.6|9126.4|9116.4|2
1632991270000|2021-09-30 08:41:10|9126.3|9116.3|9126.3|9116.3|9126.3|9116.3|9126.3|9116.3|1
1632991280000|2021-09-30 08:41:20|9125.8|9115.8|9125.3|9115.3|9125.8|9115.8|9125.3|9115.3|4
1632991300000|2021-09-30 08:41:40|9125|9115|9125.3|9115.3|9125.3|9115.3|9125|9115|2
1632991330000|2021-09-30 08:42:10|9125|9115|9124.8|9114.8|9125|9115|9123.8|9113.8|5
1632991340000|2021-09-30 08:42:20|9125|9115|9125.3|9115.3|9125.3|9115.3|9125|9115|2
1632991350000|2021-09-30 08:42:30|9125.5|9115.5|9124.8|9114.8|9125.5|9115.5|9124.8|9114.8|6
1632991360000|2021-09-30 08:42:40|9125|9115|9125|9115|9125|9115|9125|9115|1
1632991380000|2021-09-30 08:43:00|9124.8|9114.8|9124.5|9114.5|9124.8|9114.8|9124.5|9114.5|2
1632991390000|2021-09-30 08:43:10|9124.8|9114.8|9124.8|9114.8|9124.8|9114.8|9124.8|9114.8|1
1632991400000|2021-09-30 08:43:20|9125|9115|9126|9116|9126|9116|9125|9115|4
1632991410000|2021-09-30 08:43:30|9126.3|9116.3|9126|9116|9126.5|9116.5|9126|9116|4
1632991430000|2021-09-30 08:43:50|9125.8|9115.8|9126|9116|9126|9116|9125.8|9115.8|4
1632991440000|2021-09-30 08:44:00|9125.8|9115.8|9125.8|9115.8|9126|9116|9125.8|9115.8|3
1632991450000|2021-09-30 08:44:10|9126|9116|9126|9116|9126|9116|9126|9116|1
1632991460000|2021-09-30 08:44:20|9125.8|9115.8|9125|9115|9125.8|9115.8|9124.3|9114.3|9
1632991470000|2021-09-30 08:44:30|9125.3|9115.3|9124|9114|9125.5|9115.5|9124|9114|6
1632991480000|2021-09-30 08:44:40|9122.5|9112.5|9117.8|9107.8|9122.5|9112.5|9117.8|9107.8|4
1632991490000|2021-09-30 08:44:50|9117.5|9107.5|9117.3|9107.3|9117.5|9107.5|9117.3|9107.3|2
1632991500000|2021-09-30 08:45:00|9116.8|9106.8|9115.8|9105.8|9116.8|9106.8|9115.8|9105.8|3
1632991510000|2021-09-30 08:45:10|9115|9105|9112.8|9102.8|9115|9105|9112.5|9102.5|4
1632991520000|2021-09-30 08:45:20|9112.5|9102.5|9112.5|9102.5|9112.5|9102.5|9112.5|9102.5|1
1632991530000|2021-09-30 08:45:30|9112.8|9102.8|9113.8|9103.8|9113.8|9103.8|9112.8|9102.8|3
1632991540000|2021-09-30 08:45:40|9113.5|9103.5|9112.8|9102.8|9113.5|9103.5|9112.8|9102.8|2
1632991550000|2021-09-30 08:45:50|9114|9104|9113.3|9103.3|9114|9104|9113.3|9103.3|2
1632991580000|2021-09-30 08:46:20|9113|9103|9113.3|9103.3|9113.3|9103.3|9113|9103|2
1632991590000|2021-09-30 08:46:30|9113.5|9103.5|9113.8|9103.8|9113.8|9103.8|9113.5|9103.5|2
1632991600000|2021-09-30 08:46:40|9113.5|9103.5|9112.5|9102.5|9113.5|9103.5|9112.3|9102.3|4
1632991620000|2021-09-30 08:47:00|9112.3|9102.3|9112.5|9102.5|9112.5|9102.5|9112.3|9102.3|6
1632991630000|2021-09-30 08:47:10|9111|9101|9108.3|9098.3|9111.3|9101.3|9108.3|9098.3|5
1632991640000|2021-09-30 08:47:20|9108|9098|9107|9097|9108|9098|9107|9097|4
1632991650000|2021-09-30 08:47:30|9107.3|9097.3|9107.3|9097.3|9107.3|9097.3|9107.3|9097.3|1
1632991660000|2021-09-30 08:47:40|9107|9097|9107.5|9097.5|9107.5|9097.5|9107|9097|3
1632991670000|2021-09-30 08:47:50|9107.3|9097.3|9107.3|9097.3|9107.3|9097.3|9107.3|9097.3|1
1632991680000|2021-09-30 08:48:00|9107.5|9097.5|9108.8|9098.8|9109|9099|9107.5|9097.5|3
1632991690000|2021-09-30 08:48:10|9108.5|9098.5|9108.8|9098.8|9108.8|9098.8|9106.8|9096.8|4
1632991700000|2021-09-30 08:48:20|9108.5|9098.5|9107.5|9097.5|9108.5|9098.5|9107.5|9097.5|4
1632991710000|2021-09-30 08:48:30|9107.8|9097.8|9106.8|9096.8|9109|9099|9106.8|9096.8|4
1632991730000|2021-09-30 08:48:50|9106.5|9096.5|9105|9095|9106.5|9096.5|9105|9095|3
1632991740000|2021-09-30 08:49:00|9104.8|9094.8|9104.3|9094.3|9104.8|9094.8|9103.5|9093.5|4
1632991760000|2021-09-30 08:49:20|9104.5|9094.5|9102.5|9092.5|9104.5|9094.5|9102.5|9092.5|3
1632991770000|2021-09-30 08:49:30|9102.8|9092.8|9101.5|9091.5|9102.8|9092.8|9101.5|9091.5|5
1632991790000|2021-09-30 08:49:50|9101.3|9091.3|9100|9090|9101.3|9091.3|9098.5|9088.5|12
1632991800000|2021-09-30 08:50:00|9099.8|9089.8|9100.8|9090.8|9100.8|9090.8|9099.5|9089.5|5
1632991810000|2021-09-30 08:50:10|9100.3|9090.3|9099.3|9089.3|9100.3|9090.3|9099.3|9089.3|5
1632991830000|2021-09-30 08:50:30|9098.8|9088.8|9097.3|9087.3|9098.8|9088.8|9097.3|9087.3|3
1632991840000|2021-09-30 08:50:40|9097.5|9087.5|9098.8|9088.8|9098.8|9088.8|9097.5|9087.5|2
1632991860000|2021-09-30 08:51:00|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|1
1632991870000|2021-09-30 08:51:10|9098.8|9088.8|9098.5|9088.5|9098.8|9088.8|9098.5|9088.5|4
1632991880000|2021-09-30 08:51:20|9098.8|9088.8|9098.5|9088.5|9098.8|9088.8|9098.5|9088.5|8
1632991890000|2021-09-30 08:51:30|9098.8|9088.8|9098|9088|9098.8|9088.8|9098|9088|4
1632991900000|2021-09-30 08:51:40|9097.8|9087.8|9097.8|9087.8|9097.8|9087.8|9097.8|9087.8|1
1632991910000|2021-09-30 08:51:50|9098|9088|9098.5|9088.5|9098.5|9088.5|9098|9088|2
1632991920000|2021-09-30 08:52:00|9096.8|9086.8|9097|9087|9097|9087|9096.8|9086.8|2
1632991940000|2021-09-30 08:52:20|9096.5|9086.5|9096.8|9086.8|9096.8|9086.8|9096.5|9086.5|2
1632991960000|2021-09-30 08:52:40|9096.5|9086.5|9092.5|9082.5|9096.5|9086.5|9092.5|9082.5|2
1632991970000|2021-09-30 08:52:50|9092.3|9082.3|9092|9082|9092.3|9082.3|9092|9082|2
1632991980000|2021-09-30 08:53:00|9092.5|9082.5|9092.5|9082.5|9093|9083|9092.5|9082.5|4
1632991990000|2021-09-30 08:53:10|9092.3|9082.3|9092.8|9082.8|9092.8|9082.8|9091.3|9081.3|7
1632992000000|2021-09-30 08:53:20|9092.5|9082.5|9092.3|9082.3|9092.5|9082.5|9092.3|9082.3|2
1632992020000|2021-09-30 08:53:40|9091.4|9081.4|9088|9078|9091.4|9081.4|9088|9078|6
1632992030000|2021-09-30 08:53:50|9087.8|9077.8|9089.3|9079.3|9089.3|9079.3|9087.8|9077.8|6
1632992040000|2021-09-30 08:54:00|9089|9079|9088.5|9078.5|9089.3|9079.3|9088.5|9078.5|4
1632992050000|2021-09-30 08:54:10|9088.3|9078.3|9089.8|9079.8|9089.8|9079.8|9088.3|9078.3|10
1632992060000|2021-09-30 08:54:20|9089.3|9079.3|9088|9078|9089.5|9079.5|9088|9078|4
1632992070000|2021-09-30 08:54:30|9090|9080|9091.3|9081.3|9091.5|9081.5|9090|9080|9
1632992080000|2021-09-30 08:54:40|9091|9081|9091|9081|9091|9081|9091|9081|1
1632992090000|2021-09-30 08:54:50|9090.5|9080.5|9090|9080|9090.8|9080.8|9089.5|9079.5|6
1632992100000|2021-09-30 08:55:00|9089.8|9079.8|9091.3|9081.3|9091.3|9081.3|9089|9079|7
1632992110000|2021-09-30 08:55:10|9091|9081|9095|9085|9095|9085|9091|9081|9
1632992120000|2021-09-30 08:55:20|9095.5|9085.5|9096.3|9086.3|9096.3|9086.3|9095.5|9085.5|4
1632992130000|2021-09-30 08:55:30|9096.5|9086.5|9097.3|9087.3|9097.3|9087.3|9096.3|9086.3|4
1632992140000|2021-09-30 08:55:40|9097.8|9087.8|9098|9088|9099|9089|9097.8|9087.8|5
1632992160000|2021-09-30 08:56:00|9098.8|9088.8|9098|9088|9098.8|9088.8|9098|9088|5
1632992170000|2021-09-30 08:56:10|9098.3|9088.3|9098.8|9088.8|9099.3|9089.3|9098.3|9088.3|6
1632992180000|2021-09-30 08:56:20|9097.5|9087.5|9095.8|9085.8|9097.5|9087.5|9095.5|9085.5|3
1632992200000|2021-09-30 08:56:40|9095.5|9085.5|9095|9085|9095.5|9085.5|9093.8|9083.8|6
1632992210000|2021-09-30 08:56:50|9095.3|9085.3|9094.5|9084.5|9095.3|9085.3|9094.5|9084.5|4
1632992220000|2021-09-30 08:57:00|9094.8|9084.8|9094|9084|9095.3|9085.3|9094|9084|4
1632992230000|2021-09-30 08:57:10|9094.5|9084.5|9095|9085|9095|9085|9094.5|9084.5|2
1632992240000|2021-09-30 08:57:20|9095.3|9085.3|9095.3|9085.3|9096|9086|9095.3|9085.3|4
1632992260000|2021-09-30 08:57:40|9095|9085|9094|9084|9095|9085|9094|9084|2
1632992270000|2021-09-30 08:57:50|9094.3|9084.3|9099.3|9089.3|9099.3|9089.3|9094.3|9084.3|7
1632992280000|2021-09-30 08:58:00|9099.8|9089.8|9100.8|9090.8|9100.8|9090.8|9099.8|9089.8|5
1632992290000|2021-09-30 08:58:10|9101|9091|9102|9092|9102|9092|9101|9091|5
1632992300000|2021-09-30 08:58:20|9101.3|9091.3|9101.8|9091.8|9102|9092|9101.3|9091.3|3
1632992310000|2021-09-30 08:58:30|9102.5|9092.5|9103|9093|9103|9093|9102.5|9092.5|3
1632992320000|2021-09-30 08:58:40|9104.3|9094.3|9104.8|9094.8|9104.8|9094.8|9104|9094|3
1632992330000|2021-09-30 08:58:50|9105|9095|9104.3|9094.3|9105.3|9095.3|9104.3|9094.3|6
1632992340000|2021-09-30 08:59:00|9105|9095|9105.8|9095.8|9105.8|9095.8|9105|9095|2
1632992360000|2021-09-30 08:59:20|9106|9096|9107.3|9097.3|9107.3|9097.3|9106|9096|2
1632992370000|2021-09-30 08:59:30|9107|9097|9106.8|9096.8|9107|9097|9106.5|9096.5|3
1632992380000|2021-09-30 08:59:40|9106.5|9096.5|9108.8|9098.8|9109|9099|9106.5|9096.5|5
1632992400000|2021-09-30 09:00:00|9108.5|9098.5|9108.3|9098.3|9108.5|9098.5|9108.3|9098.3|2
1632992430000|2021-09-30 09:00:30|9108|9098|9107.8|9097.8|9108|9098|9107.8|9097.8|2
1632992440000|2021-09-30 09:00:40|9108|9098|9109|9099|9109.3|9099.3|9108|9098|5
1632992450000|2021-09-30 09:00:50|9109.9|9099.9|9112|9102|9112|9102|9109.9|9099.9|2
1632992460000|2021-09-30 09:01:00|9111.3|9101.3|9112.5|9102.5|9112.8|9102.8|9111.3|9101.3|4
1632992480000|2021-09-30 09:01:20|9112|9102|9111.8|9101.8|9112.3|9102.3|9111.8|9101.8|4
1632992490000|2021-09-30 09:01:30|9111.5|9101.5|9112|9102|9112|9102|9111.5|9101.5|3
1632992500000|2021-09-30 09:01:40|9112.3|9102.3|9112.5|9102.5|9112.8|9102.8|9111.5|9101.5|6
1632992510000|2021-09-30 09:01:50|9112.3|9102.3|9112.8|9102.8|9112.8|9102.8|9112|9102|5
1632992520000|2021-09-30 09:02:00|9112.5|9102.5|9112.8|9102.8|9112.8|9102.8|9112.5|9102.5|2
1632992530000|2021-09-30 09:02:10|9112.3|9102.3|9111|9101|9112.3|9102.3|9111|9101|2
1632992550000|2021-09-30 09:02:30|9111.3|9101.3|9113|9103|9113|9103|9111.3|9101.3|2
1632992580000|2021-09-30 09:03:00|9113.8|9103.8|9115|9105|9115|9105|9113.8|9103.8|2
1632992590000|2021-09-30 09:03:10|9115.3|9105.3|9115|9105|9115.3|9105.3|9115|9105|2
1632992600000|2021-09-30 09:03:20|9115.3|9105.3|9114|9104|9115.3|9105.3|9114|9104|4
1632992640000|2021-09-30 09:04:00|9113.8|9103.8|9113.8|9103.8|9114|9104|9113.5|9103.5|4
1632992650000|2021-09-30 09:04:10|9113.5|9103.5|9113.8|9103.8|9113.8|9103.8|9113|9103|4
1632992660000|2021-09-30 09:04:20|9114|9104|9116.8|9106.8|9116.8|9106.8|9114|9104|5
1632992670000|2021-09-30 09:04:30|9117.3|9107.3|9119|9109|9119|9109|9117.3|9107.3|3
1632992680000|2021-09-30 09:04:40|9118.8|9108.8|9117.8|9107.8|9118.8|9108.8|9116.8|9106.8|5
1632992690000|2021-09-30 09:04:50|9117.3|9107.3|9117.5|9107.5|9117.5|9107.5|9117.3|9107.3|2
1632992700000|2021-09-30 09:05:00|9118.3|9108.3|9118.8|9108.8|9118.8|9108.8|9118.3|9108.3|2
1632992710000|2021-09-30 09:05:10|9119|9109|9118|9108|9119|9109|9118|9108|6
1632992720000|2021-09-30 09:05:20|9117.8|9107.8|9117.8|9107.8|9118|9108|9117.8|9107.8|3
1632992730000|2021-09-30 09:05:30|9117|9107|9117|9107|9117|9107|9117|9107|1
1632992740000|2021-09-30 09:05:40|9117.8|9107.8|9118|9108|9118|9108|9116.4|9106.4|4
1632992750000|2021-09-30 09:05:50|9118.6|9108.6|9119|9109|9120.5|9110.5|9118.5|9108.5|6
1632992760000|2021-09-30 09:06:00|9119.5|9109.5|9120|9110|9120|9110|9118.3|9108.3|10
1632992780000|2021-09-30 09:06:20|9120.3|9110.3|9120|9110|9120.3|9110.3|9120|9110|2
1632992800000|2021-09-30 09:06:40|9120.5|9110.5|9120|9110|9120.5|9110.5|9120|9110|2
1632992810000|2021-09-30 09:06:50|9120.3|9110.3|9120.8|9110.8|9120.8|9110.8|9120.3|9110.3|2
1632992820000|2021-09-30 09:07:00|9121.8|9111.8|9122|9112|9122|9112|9121.8|9111.8|2
1632992830000|2021-09-30 09:07:10|9122.3|9112.3|9122.3|9112.3|9122.3|9112.3|9122.3|9112.3|1
1632992840000|2021-09-30 09:07:20|9122.5|9112.5|9120.8|9110.8|9122.5|9112.5|9120.8|9110.8|3
1632992850000|2021-09-30 09:07:30|9121|9111|9123.5|9113.5|9123.5|9113.5|9121|9111|9
1632992860000|2021-09-30 09:07:40|9122.3|9112.3|9121.3|9111.3|9122.3|9112.3|9121.3|9111.3|6
1632992870000|2021-09-30 09:07:50|9121.8|9111.8|9121.8|9111.8|9121.8|9111.8|9121.8|9111.8|1
1632992880000|2021-09-30 09:08:00|9121.5|9111.5|9121.3|9111.3|9121.8|9111.8|9121.3|9111.3|4
1632992890000|2021-09-30 09:08:10|9122|9112|9123.5|9113.5|9123.5|9113.5|9122|9112|2
1632992910000|2021-09-30 09:08:30|9124.8|9114.8|9124.5|9114.5|9124.8|9114.8|9124.5|9114.5|2
1632992920000|2021-09-30 09:08:40|9125|9115|9123.5|9113.5|9125|9115|9123.5|9113.5|3
1632992930000|2021-09-30 09:08:50|9122.8|9112.8|9125.3|9115.3|9125.5|9115.5|9122.8|9112.8|5
1632992940000|2021-09-30 09:09:00|9126.5|9116.5|9127.8|9117.8|9127.8|9117.8|9126.5|9116.5|4
1632992950000|2021-09-30 09:09:10|9128|9118|9128.5|9118.5|9128.5|9118.5|9128|9118|2
1632992960000|2021-09-30 09:09:20|9128|9118|9128|9118|9128|9118|9128|9118|1
1632992970000|2021-09-30 09:09:30|9127.8|9117.8|9126|9116|9127.8|9117.8|9125.8|9115.8|4
1632992980000|2021-09-30 09:09:40|9125.5|9115.5|9124.8|9114.8|9125.5|9115.5|9124.8|9114.8|4
1632992990000|2021-09-30 09:09:50|9124.5|9114.5|9125.3|9115.3|9125.3|9115.3|9124.5|9114.5|3
1632993000000|2021-09-30 09:10:00|9125.5|9115.5|9125.5|9115.5|9125.8|9115.8|9124.5|9114.5|5
1632993010000|2021-09-30 09:10:10|9125.3|9115.3|9125.8|9115.8|9125.8|9115.8|9125.3|9115.3|2
1632993020000|2021-09-30 09:10:20|9126|9116|9125.8|9115.8|9126|9116|9125.8|9115.8|2
1632993030000|2021-09-30 09:10:30|9125.5|9115.5|9125.5|9115.5|9125.5|9115.5|9125.5|9115.5|1
1632993040000|2021-09-30 09:10:40|9125.3|9115.3|9124.3|9114.3|9125.3|9115.3|9124.3|9114.3|3
1632993050000|2021-09-30 09:10:50|9123.3|9113.3|9120.8|9110.8|9123.3|9113.3|9120|9110|9
1632993060000|2021-09-30 09:11:00|9120.5|9110.5|9120.5|9110.5|9121.3|9111.3|9120.5|9110.5|10
1632993070000|2021-09-30 09:11:10|9120.3|9110.3|9119.5|9109.5|9121.3|9111.3|9119.5|9109.5|8
1632993080000|2021-09-30 09:11:20|9119.8|9109.8|9120.3|9110.3|9120.3|9110.3|9119.8|9109.8|2
1632993090000|2021-09-30 09:11:30|9120|9110|9119.8|9109.8|9120|9110|9119.8|9109.8|2
1632993100000|2021-09-30 09:11:40|9119|9109|9120.8|9110.8|9120.8|9110.8|9118.5|9108.5|6
1632993110000|2021-09-30 09:11:50|9120.5|9110.5|9120.5|9110.5|9120.5|9110.5|9119.5|9109.5|10
1632993120000|2021-09-30 09:12:00|9120.8|9110.8|9121.3|9111.3|9121.3|9111.3|9120.5|9110.5|4
1632993170000|2021-09-30 09:12:50|9121|9111|9121|9111|9121.3|9111.3|9121|9111|3
1632993180000|2021-09-30 09:13:00|9120.8|9110.8|9118.8|9108.8|9120.8|9110.8|9118.5|9108.5|4
1632993190000|2021-09-30 09:13:10|9118.5|9108.5|9116.5|9106.5|9118.5|9108.5|9116.5|9106.5|7
1632993200000|2021-09-30 09:13:20|9116.3|9106.3|9116.3|9106.3|9116.3|9106.3|9116.3|9106.3|1
1632993220000|2021-09-30 09:13:40|9116|9106|9115.3|9105.3|9116|9106|9115.3|9105.3|3
1632993230000|2021-09-30 09:13:50|9115.5|9105.5|9115|9105|9115.5|9105.5|9115|9105|2
1632993240000|2021-09-30 09:14:00|9115.5|9105.5|9115.5|9105.5|9115.5|9105.5|9115.5|9105.5|1
1632993250000|2021-09-30 09:14:10|9115|9105|9115|9105|9115|9105|9115|9105|1
1632993260000|2021-09-30 09:14:20|9115.3|9105.3|9114.8|9104.8|9115.3|9105.3|9114.5|9104.5|8
1632993270000|2021-09-30 09:14:30|9114.5|9104.5|9114.3|9104.3|9114.8|9104.8|9114.3|9104.3|3
1632993280000|2021-09-30 09:14:40|9113.8|9103.8|9114.3|9104.3|9114.3|9104.3|9113.8|9103.8|2
1632993300000|2021-09-30 09:15:00|9114.8|9104.8|9116|9106|9116.5|9106.5|9114.8|9104.8|7
1632993310000|2021-09-30 09:15:10|9115.8|9105.8|9115.8|9105.8|9115.8|9105.8|9115.8|9105.8|1
1632993340000|2021-09-30 09:15:40|9116|9106|9116|9106|9116|9106|9116|9106|1
1632993350000|2021-09-30 09:15:50|9115.8|9105.8|9115.8|9105.8|9115.8|9105.8|9115.5|9105.5|5
1632993360000|2021-09-30 09:16:00|9118.3|9108.3|9117.8|9107.8|9118.3|9108.3|9117|9107|5
1632993370000|2021-09-30 09:16:10|9117.5|9107.5|9118|9108|9118|9108|9117|9107|4
1632993380000|2021-09-30 09:16:20|9117.8|9107.8|9118|9108|9118|9108|9117.3|9107.3|4
1632993390000|2021-09-30 09:16:30|9117.8|9107.8|9117.8|9107.8|9117.8|9107.8|9117.8|9107.8|1
1632993400000|2021-09-30 09:16:40|9118|9108|9119|9109|9119|9109|9118|9108|2
1632993410000|2021-09-30 09:16:50|9118.5|9108.5|9119|9109|9119|9109|9118.3|9108.3|4
1632993420000|2021-09-30 09:17:00|9119.3|9109.3|9119.3|9109.3|9119.3|9109.3|9119|9109|3
1632993430000|2021-09-30 09:17:10|9119|9109|9119|9109|9119|9109|9119|9109|1
1632993460000|2021-09-30 09:17:40|9119.3|9109.3|9119.3|9109.3|9119.3|9109.3|9118.5|9108.5|8
1632993470000|2021-09-30 09:17:50|9118.8|9108.8|9119.3|9109.3|9119.3|9109.3|9118.8|9108.8|4
1632993480000|2021-09-30 09:18:00|9118.8|9108.8|9118|9108|9118.8|9108.8|9118|9108|2
1632993500000|2021-09-30 09:18:20|9118.5|9108.5|9118.8|9108.8|9118.8|9108.8|9118.3|9108.3|4
1632993520000|2021-09-30 09:18:40|9119.3|9109.3|9119|9109|9119.3|9109.3|9118.8|9108.8|4
1632993530000|2021-09-30 09:18:50|9118.8|9108.8|9118.5|9108.5|9119|9109|9118.5|9108.5|4
1632993540000|2021-09-30 09:19:00|9118.3|9108.3|9116.5|9106.5|9118.8|9108.8|9116.5|9106.5|6
1632993550000|2021-09-30 09:19:10|9117|9107|9116.5|9106.5|9117.3|9107.3|9116.5|9106.5|3
1632993560000|2021-09-30 09:19:20|9117.3|9107.3|9117.3|9107.3|9117.3|9107.3|9116.3|9106.3|3
1632993570000|2021-09-30 09:19:30|9116.3|9106.3|9117.5|9107.5|9118.3|9108.3|9116.3|9106.3|4
1632993580000|2021-09-30 09:19:40|9117.3|9107.3|9117.5|9107.5|9117.5|9107.5|9117.3|9107.3|2
1632993590000|2021-09-30 09:19:50|9118.4|9108.4|9120.5|9110.5|9121.4|9111.4|9118.4|9108.4|6
1632993600000|2021-09-30 09:20:00|9120.3|9110.3|9119|9109|9120.5|9110.5|9119|9109|9
1632993610000|2021-09-30 09:20:10|9118|9108|9118.3|9108.3|9119|9109|9117.5|9107.5|12
1632993620000|2021-09-30 09:20:20|9117.3|9107.3|9117.3|9107.3|9118.5|9108.5|9117.3|9107.3|5
1632993630000|2021-09-30 09:20:30|9118|9108|9118|9108|9118.5|9108.5|9117.3|9107.3|6
1632993640000|2021-09-30 09:20:40|9117|9107|9117|9107|9117|9107|9117|9107|1
1632993650000|2021-09-30 09:20:50|9117.5|9107.5|9118|9108|9118|9108|9117.5|9107.5|2
1632993670000|2021-09-30 09:21:10|9116.8|9106.8|9117.8|9107.8|9118|9108|9116.8|9106.8|5
1632993680000|2021-09-30 09:21:20|9117.5|9107.5|9117.5|9107.5|9117.5|9107.5|9117.5|9107.5|1
1632993690000|2021-09-30 09:21:30|9117.3|9107.3|9115.5|9105.5|9117.3|9107.3|9115.5|9105.5|2
1632993700000|2021-09-30 09:21:40|9116.3|9106.3|9116.3|9106.3|9116.3|9106.3|9116.3|9106.3|1
1632993710000|2021-09-30 09:21:50|9115.3|9105.3|9114.5|9104.5|9115.3|9105.3|9114.5|9104.5|6
1632993740000|2021-09-30 09:22:20|9115|9105|9115.5|9105.5|9116|9106|9115|9105|4
1632993760000|2021-09-30 09:22:40|9115.3|9105.3|9114.5|9104.5|9115.3|9105.3|9114.5|9104.5|3
1632993770000|2021-09-30 09:22:50|9114.8|9104.8|9115.3|9105.3|9115.3|9105.3|9114.8|9104.8|2
1632993790000|2021-09-30 09:23:10|9114.8|9104.8|9114.8|9104.8|9114.8|9104.8|9114.3|9104.3|4
1632993800000|2021-09-30 09:23:20|9114|9104|9114|9104|9114|9104|9114|9104|1
1632993810000|2021-09-30 09:23:30|9113.8|9103.8|9109.5|9099.5|9113.8|9103.8|9109.5|9099.5|5
1632993820000|2021-09-30 09:23:40|9109|9099|9108.8|9098.8|9109.3|9099.3|9108.8|9098.8|3
1632993830000|2021-09-30 09:23:50|9109|9099|9110|9100|9110.3|9100.3|9109|9099|4
1632993840000|2021-09-30 09:24:00|9109.3|9099.3|9109.8|9099.8|9109.8|9099.8|9109|9099|4
1632993850000|2021-09-30 09:24:10|9109.5|9099.5|9109.3|9099.3|9109.5|9099.5|9108.8|9098.8|3
1632993860000|2021-09-30 09:24:20|9109.8|9099.8|9109.3|9099.3|9109.8|9099.8|9109.3|9099.3|2
1632993890000|2021-09-30 09:24:50|9109.5|9099.5|9109.3|9099.3|9109.5|9099.5|9109.3|9099.3|2
1632993920000|2021-09-30 09:25:20|9109.5|9099.5|9110|9100|9110|9100|9109.5|9099.5|2
1632993950000|2021-09-30 09:25:50|9109.8|9099.8|9110|9100|9110.3|9100.3|9109.8|9099.8|4
1632993970000|2021-09-30 09:26:10|9110.3|9100.3|9110.3|9100.3|9110.3|9100.3|9110.3|9100.3|1
1632994000000|2021-09-30 09:26:40|9110|9100|9110.5|9100.5|9110.5|9100.5|9110|9100|3
1632994020000|2021-09-30 09:27:00|9110.8|9100.8|9111|9101|9111|9101|9110.8|9100.8|2
1632994030000|2021-09-30 09:27:10|9110.8|9100.8|9111|9101|9111.3|9101.3|9110.8|9100.8|3
1632994040000|2021-09-30 09:27:20|9110.8|9100.8|9110.8|9100.8|9110.8|9100.8|9110.8|9100.8|1
1632994060000|2021-09-30 09:27:40|9111.3|9101.3|9110.8|9100.8|9111.3|9101.3|9110.8|9100.8|3
1632994090000|2021-09-30 09:28:10|9111|9101|9111|9101|9111|9101|9111|9101|1
1632994110000|2021-09-30 09:28:30|9111.5|9101.5|9111.8|9101.8|9111.8|9101.8|9111.5|9101.5|2
1632994130000|2021-09-30 09:28:50|9112|9102|9113|9103|9113|9103|9112|9102|3
1632994180000|2021-09-30 09:29:40|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|1
1632994230000|2021-09-30 09:30:30|9113.5|9103.5|9113.5|9103.5|9113.5|9103.5|9113.5|9103.5|1
1632994300000|2021-09-30 09:31:40|9113.3|9103.3|9113.3|9103.3|9113.3|9103.3|9113.3|9103.3|1
1632994370000|2021-09-30 09:32:50|9113.8|9103.8|9114|9104|9114|9104|9113.5|9103.5|4
1632994380000|2021-09-30 09:33:00|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|1
1632994390000|2021-09-30 09:33:10|9114|9104|9114|9104|9114.3|9104.3|9114|9104|3
1632994400000|2021-09-30 09:33:20|9114.3|9104.3|9114|9104|9114.3|9104.3|9114|9104|2
1632994410000|2021-09-30 09:33:30|9114.3|9104.3|9114|9104|9114.3|9104.3|9114|9104|4
1632994420000|2021-09-30 09:33:40|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|1
1632994430000|2021-09-30 09:33:50|9114|9104|9113.8|9103.8|9114|9104|9113.8|9103.8|4
1632994440000|2021-09-30 09:34:00|9113.5|9103.5|9113.8|9103.8|9113.8|9103.8|9113.5|9103.5|2
1632994460000|2021-09-30 09:34:20|9114|9104|9114|9104|9114|9104|9113.8|9103.8|3
1632994500000|2021-09-30 09:35:00|9113.8|9103.8|9116.8|9106.8|9116.8|9106.8|9113.8|9103.8|5
1632994530000|2021-09-30 09:35:30|9117|9107|9116.8|9106.8|9117|9107|9116.8|9106.8|2
1632994540000|2021-09-30 09:35:40|9116.5|9106.5|9116.5|9106.5|9116.8|9106.8|9116.5|9106.5|3
1632994550000|2021-09-30 09:35:50|9117|9107|9117|9107|9117|9107|9116.8|9106.8|3
1632994560000|2021-09-30 09:36:00|9117.3|9107.3|9118.8|9108.8|9118.8|9108.8|9117.3|9107.3|2
1632994580000|2021-09-30 09:36:20|9119.3|9109.3|9119.3|9109.3|9119.3|9109.3|9119|9109|3
1632994600000|2021-09-30 09:36:40|9118.8|9108.8|9117.3|9107.3|9118.8|9108.8|9117.3|9107.3|2
1632994630000|2021-09-30 09:37:10|9118|9108|9118.3|9108.3|9118.3|9108.3|9118|9108|2
1632994640000|2021-09-30 09:37:20|9118.8|9108.8|9118.3|9108.3|9118.8|9108.8|9118.3|9108.3|2
1632994670000|2021-09-30 09:37:50|9118|9108|9118.3|9108.3|9118.3|9108.3|9118|9108|2
1632994700000|2021-09-30 09:38:20|9117.8|9107.8|9113.5|9103.5|9117.8|9107.8|9113.5|9103.5|7
1632994710000|2021-09-30 09:38:30|9113.3|9103.3|9113.3|9103.3|9113.3|9103.3|9113.3|9103.3|1
1632994740000|2021-09-30 09:39:00|9113.5|9103.5|9113.5|9103.5|9113.5|9103.5|9113.5|9103.5|1
1632994750000|2021-09-30 09:39:10|9113.8|9103.8|9113.8|9103.8|9114.8|9104.8|9113.8|9103.8|4
1632994790000|2021-09-30 09:39:50|9113|9103|9113|9103|9113|9103|9113|9103|1
1632994800000|2021-09-30 09:40:00|9112.3|9102.3|9112.3|9102.3|9112.3|9102.3|9112|9102|15
1632994810000|2021-09-30 09:40:10|9112|9102|9112|9102|9112.3|9102.3|9112|9102|19
1632994820000|2021-09-30 09:40:20|9112.3|9102.3|9110|9100|9112.3|9102.3|9110|9100|4
1632994830000|2021-09-30 09:40:30|9109.5|9099.5|9109|9099|9109.5|9099.5|9109|9099|2
1632994860000|2021-09-30 09:41:00|9108.8|9098.8|9109.3|9099.3|9109.3|9099.3|9108.5|9098.5|13
1632994870000|2021-09-30 09:41:10|9109|9099|9108.5|9098.5|9109|9099|9108.5|9098.5|2
1632994890000|2021-09-30 09:41:30|9108.3|9098.3|9108.3|9098.3|9108.5|9098.5|9108.3|9098.3|3
1632994900000|2021-09-30 09:41:40|9108|9098|9108|9098|9108|9098|9108|9098|1
1632994910000|2021-09-30 09:41:50|9107.8|9097.8|9107.8|9097.8|9107.8|9097.8|9107.8|9097.8|1
1632994940000|2021-09-30 09:42:20|9108|9098|9108|9098|9108|9098|9108|9098|1
1632994970000|2021-09-30 09:42:50|9107.8|9097.8|9106.3|9096.3|9107.8|9097.8|9106.3|9096.3|3
1632994980000|2021-09-30 09:43:00|9104|9094|9104|9094|9104|9094|9104|9094|1
1632994990000|2021-09-30 09:43:10|9103.8|9093.8|9103|9093|9104|9094|9103|9093|5
1632995000000|2021-09-30 09:43:20|9102.1|9092.1|9100.1|9090.1|9102.1|9092.1|9100|9090|3
1632995010000|2021-09-30 09:43:30|9100.3|9090.3|9100.8|9090.8|9101.8|9091.8|9099.5|9089.5|10
1632995030000|2021-09-30 09:43:50|9099.5|9089.5|9100.5|9090.5|9101|9091|9099.5|9089.5|3
1632995040000|2021-09-30 09:44:00|9100.3|9090.3|9100.3|9090.3|9100.3|9090.3|9100.3|9090.3|1
1632995060000|2021-09-30 09:44:20|9099.8|9089.8|9098|9088|9099.8|9089.8|9098|9088|3
1632995070000|2021-09-30 09:44:30|9097.5|9087.5|9098.3|9088.3|9098.3|9088.3|9097.5|9087.5|4
1632995080000|2021-09-30 09:44:40|9098|9088|9097.8|9087.8|9098|9088|9097.8|9087.8|2
1632995090000|2021-09-30 09:44:50|9097.5|9087.5|9098|9088|9098|9088|9097.5|9087.5|4
1632995100000|2021-09-30 09:45:00|9097.8|9087.8|9099|9089|9099|9089|9097.5|9087.5|8
1632995110000|2021-09-30 09:45:10|9098.8|9088.8|9098.5|9088.5|9098.8|9088.8|9098|9088|5
1632995120000|2021-09-30 09:45:20|9098|9088|9098.3|9088.3|9098.3|9088.3|9098|9088|16
1632995130000|2021-09-30 09:45:30|9098|9088|9097.8|9087.8|9098.3|9088.3|9097.5|9087.5|24
1632995140000|2021-09-30 09:45:40|9098|9088|9097.5|9087.5|9098|9088|9097.5|9087.5|5
1632995150000|2021-09-30 09:45:50|9097.8|9087.8|9094.3|9084.3|9097.8|9087.8|9094.3|9084.3|4
1632995160000|2021-09-30 09:46:00|9094.5|9084.5|9091.3|9081.3|9094.5|9084.5|9091.3|9081.3|11
1632995170000|2021-09-30 09:46:10|9091.5|9081.5|9090.8|9080.8|9091.5|9081.5|9090.8|9080.8|6
1632995180000|2021-09-30 09:46:20|9091|9081|9092.8|9082.8|9093|9083|9091|9081|5
1632995190000|2021-09-30 09:46:30|9092.5|9082.5|9092.3|9082.3|9092.5|9082.5|9091.8|9081.8|3
1632995220000|2021-09-30 09:47:00|9092|9082|9093.5|9083.5|9093.5|9083.5|9091.8|9081.8|8
1632995230000|2021-09-30 09:47:10|9093.3|9083.3|9095.8|9085.8|9095.8|9085.8|9092.8|9082.8|4
1632995240000|2021-09-30 09:47:20|9096|9086|9095.8|9085.8|9096|9086|9095.8|9085.8|2
1632995260000|2021-09-30 09:47:40|9096|9086|9096.3|9086.3|9096.3|9086.3|9096|9086|4
1632995270000|2021-09-30 09:47:50|9096.5|9086.5|9096.5|9086.5|9097|9087|9096.5|9086.5|3
1632995290000|2021-09-30 09:48:10|9096.8|9086.8|9098|9088|9098|9088|9096.8|9086.8|5
1632995300000|2021-09-30 09:48:20|9097.8|9087.8|9097.8|9087.8|9097.8|9087.8|9097.8|9087.8|1
1632995310000|2021-09-30 09:48:30|9097.3|9087.3|9096.8|9086.8|9097.3|9087.3|9096.3|9086.3|4
1632995320000|2021-09-30 09:48:40|9097.3|9087.3|9097.8|9087.8|9097.8|9087.8|9097.3|9087.3|2
1632995340000|2021-09-30 09:49:00|9098.3|9088.3|9100|9090|9100|9090|9098.3|9088.3|5
1632995350000|2021-09-30 09:49:10|9100.5|9090.5|9103.5|9093.5|9103.5|9093.5|9100.5|9090.5|6
1632995360000|2021-09-30 09:49:20|9105|9095|9105.3|9095.3|9105.5|9095.5|9105|9095|4
1632995370000|2021-09-30 09:49:30|9105.5|9095.5|9106|9096|9106.5|9096.5|9105.3|9095.3|5
1632995380000|2021-09-30 09:49:40|9106.5|9096.5|9106.5|9096.5|9106.5|9096.5|9106|9096|8
1632995440000|2021-09-30 09:50:40|9106.3|9096.3|9101.3|9091.3|9106.3|9096.3|9101|9091|4
1632995450000|2021-09-30 09:50:50|9101.5|9091.5|9098.8|9088.8|9101.5|9091.5|9098.8|9088.8|6
1632995470000|2021-09-30 09:51:10|9098.5|9088.5|9097|9087|9098.5|9088.5|9096.8|9086.8|6
1632995480000|2021-09-30 09:51:20|9096.8|9086.8|9095.8|9085.8|9096.8|9086.8|9095.8|9085.8|6
1632995490000|2021-09-30 09:51:30|9096|9086|9094.8|9084.8|9096|9086|9094.8|9084.8|7
1632995500000|2021-09-30 09:51:40|9095|9085|9094.5|9084.5|9095|9085|9094.5|9084.5|9
1632995520000|2021-09-30 09:52:00|9094.3|9084.3|9094.3|9084.3|9094.3|9084.3|9094.3|9084.3|1
1632995530000|2021-09-30 09:52:10|9094|9084|9094.3|9084.3|9094.3|9084.3|9094|9084|2
1632995550000|2021-09-30 09:52:30|9094.5|9084.5|9094.5|9084.5|9094.5|9084.5|9094.5|9084.5|1
1632995560000|2021-09-30 09:52:40|9094.3|9084.3|9094.3|9084.3|9094.3|9084.3|9094.3|9084.3|1
1632995570000|2021-09-30 09:52:50|9094|9084|9094|9084|9094|9084|9094|9084|1
1632995590000|2021-09-30 09:53:10|9093.8|9083.8|9088.3|9078.3|9093.8|9083.8|9088.3|9078.3|7
1632995600000|2021-09-30 09:53:20|9087.8|9077.8|9087.5|9077.5|9088|9078|9087.1|9077.1|5
1632995610000|2021-09-30 09:53:30|9087.8|9077.8|9086.6|9076.6|9087.8|9077.8|9086.5|9076.5|4
1632995620000|2021-09-30 09:53:40|9087.3|9077.3|9090.3|9080.3|9090.3|9080.3|9087.3|9077.3|4
1632995630000|2021-09-30 09:53:50|9090.5|9080.5|9091.8|9081.8|9091.8|9081.8|9090.5|9080.5|2
1632995640000|2021-09-30 09:54:00|9092.3|9082.3|9092.8|9082.8|9093|9083|9092.3|9082.3|5
1632995650000|2021-09-30 09:54:10|9093|9083|9093.3|9083.3|9094|9084|9093|9083|6
1632995660000|2021-09-30 09:54:20|9092.8|9082.8|9087.5|9077.5|9092.8|9082.8|9087.3|9077.3|5
1632995670000|2021-09-30 09:54:30|9087|9077|9086.8|9076.8|9087.3|9077.3|9086.8|9076.8|11
1632995680000|2021-09-30 09:54:40|9087|9077|9087.3|9077.3|9087.3|9077.3|9087|9077|2
1632995690000|2021-09-30 09:54:50|9087|9077|9086.8|9076.8|9087.3|9077.3|9086.8|9076.8|4
1632995700000|2021-09-30 09:55:00|9087|9077|9087|9077|9087|9077|9086.8|9076.8|3
1632995710000|2021-09-30 09:55:10|9086.8|9076.8|9086.5|9076.5|9086.8|9076.8|9086.3|9076.3|3
1632995730000|2021-09-30 09:55:30|9086.8|9076.8|9087.8|9077.8|9087.8|9077.8|9086.8|9076.8|7
1632995740000|2021-09-30 09:55:40|9088|9078|9088.8|9078.8|9089.3|9079.3|9088|9078|3
1632995750000|2021-09-30 09:55:50|9089|9079|9089|9079|9089|9079|9089|9079|1
1632995760000|2021-09-30 09:56:00|9089.5|9079.5|9088.8|9078.8|9089.5|9079.5|9088.8|9078.8|5
1632995770000|2021-09-30 09:56:10|9089|9079|9087.8|9077.8|9090|9080|9086.8|9076.8|4
1632995780000|2021-09-30 09:56:20|9087.5|9077.5|9087.5|9077.5|9087.8|9077.8|9087.3|9077.3|5
1632995790000|2021-09-30 09:56:30|9087.3|9077.3|9087|9077|9087.5|9077.5|9087|9077|6
1632995800000|2021-09-30 09:56:40|9087.3|9077.3|9088.8|9078.8|9088.8|9078.8|9087.3|9077.3|4
1632995810000|2021-09-30 09:56:50|9089|9079|9092|9082|9092|9082|9089|9079|6
1632995830000|2021-09-30 09:57:10|9091.3|9081.3|9091|9081|9091.3|9081.3|9091|9081|2
1632995840000|2021-09-30 09:57:20|9091.5|9081.5|9091.5|9081.5|9091.5|9081.5|9091.3|9081.3|5
1632995850000|2021-09-30 09:57:30|9091.3|9081.3|9091.3|9081.3|9091.5|9081.5|9091.3|9081.3|7
1632995860000|2021-09-30 09:57:40|9091.5|9081.5|9091.5|9081.5|9091.5|9081.5|9091.5|9081.5|1
1632995880000|2021-09-30 09:58:00|9092.5|9082.5|9093|9083|9093.3|9083.3|9092.5|9082.5|6
1632995890000|2021-09-30 09:58:10|9093.3|9083.3|9093.3|9083.3|9093.8|9083.8|9093.3|9083.3|4
1632995910000|2021-09-30 09:58:30|9093|9083|9092.8|9082.8|9093|9083|9092.8|9082.8|6
1632995920000|2021-09-30 09:58:40|9093|9083|9093.5|9083.5|9093.5|9083.5|9092.3|9082.3|4
1632995940000|2021-09-30 09:59:00|9093|9083|9092.8|9082.8|9093|9083|9092.8|9082.8|2
1632995960000|2021-09-30 09:59:20|9092.5|9082.5|9092.8|9082.8|9092.8|9082.8|9092.5|9082.5|2
1632995970000|2021-09-30 09:59:30|9093|9083|9094|9084|9094.3|9084.3|9093|9083|3
1632995980000|2021-09-30 09:59:40|9093.5|9083.5|9094.5|9084.5|9094.5|9084.5|9093.5|9083.5|4
1632996000000|2021-09-30 10:00:00|9094.3|9084.3|9096.8|9086.8|9096.8|9086.8|9094.3|9084.3|3
1632996010000|2021-09-30 10:00:10|9098.8|9088.8|9099.3|9089.3|9099.3|9089.3|9098.8|9088.8|2
1632996030000|2021-09-30 10:00:30|9099|9089|9097.5|9087.5|9099|9089|9097|9087|7
1632996040000|2021-09-30 10:00:40|9096.5|9086.5|9096.8|9086.8|9096.8|9086.8|9096.5|9086.5|2
1632996060000|2021-09-30 10:01:00|9096.5|9086.5|9089|9079|9096.5|9086.5|9089|9079|11
1632996070000|2021-09-30 10:01:10|9089.3|9079.3|9092.3|9082.3|9092.5|9082.5|9089.3|9079.3|4
1632996080000|2021-09-30 10:01:20|9092|9082|9093.3|9083.3|9093.3|9083.3|9091|9081|5
1632996090000|2021-09-30 10:01:30|9094|9084|9094.8|9084.8|9095.8|9085.8|9094|9084|10
1632996100000|2021-09-30 10:01:40|9095|9085|9095|9085|9095.3|9085.3|9095|9085|3
1632996110000|2021-09-30 10:01:50|9095.3|9085.3|9095.8|9085.8|9095.8|9085.8|9095.3|9085.3|3
1632996120000|2021-09-30 10:02:00|9097.3|9087.3|9098.3|9088.3|9098.3|9088.3|9097.3|9087.3|3
1632996130000|2021-09-30 10:02:10|9097.8|9087.8|9097.3|9087.3|9097.8|9087.8|9097.3|9087.3|3
1632996190000|2021-09-30 10:03:10|9097.5|9087.5|9098|9088|9098|9088|9097.5|9087.5|3
1632996200000|2021-09-30 10:03:20|9098.3|9088.3|9096.8|9086.8|9099|9089|9096.8|9086.8|4
1632996210000|2021-09-30 10:03:30|9096.5|9086.5|9096.5|9086.5|9096.5|9086.5|9096|9086|4
1632996230000|2021-09-30 10:03:50|9096.8|9086.8|9095.8|9085.8|9096.8|9086.8|9095.8|9085.8|2
1632996240000|2021-09-30 10:04:00|9095.5|9085.5|9095.5|9085.5|9095.8|9085.8|9095.5|9085.5|5
1632996250000|2021-09-30 10:04:10|9095.3|9085.3|9095.5|9085.5|9095.5|9085.5|9095.3|9085.3|2
1632996300000|2021-09-30 10:05:00|9096|9086|9096.8|9086.8|9096.8|9086.8|9096|9086|3
1632996310000|2021-09-30 10:05:10|9096.5|9086.5|9097.5|9087.5|9097.5|9087.5|9096.5|9086.5|4
1632996320000|2021-09-30 10:05:20|9097|9087|9096.3|9086.3|9097|9087|9096.3|9086.3|2
1632996340000|2021-09-30 10:05:40|9095.8|9085.8|9096|9086|9096|9086|9095.8|9085.8|2
1632996400000|2021-09-30 10:06:40|9096.3|9086.3|9096.8|9086.8|9096.8|9086.8|9096.3|9086.3|2
1632996440000|2021-09-30 10:07:20|9098|9088|9097.8|9087.8|9098|9088|9097.8|9087.8|2
1632996450000|2021-09-30 10:07:30|9098|9088|9098.8|9088.8|9098.8|9088.8|9096.5|9086.5|7
1632996460000|2021-09-30 10:07:40|9098.5|9088.5|9098.8|9088.8|9098.8|9088.8|9098.5|9088.5|4
1632996480000|2021-09-30 10:08:00|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|1
1632996560000|2021-09-30 10:09:20|9099|9089|9099|9089|9099|9089|9098.8|9088.8|5
1632996570000|2021-09-30 10:09:30|9098.8|9088.8|9098.8|9088.8|9099.3|9089.3|9098.8|9088.8|4
1632996600000|2021-09-30 10:10:00|9099|9089|9099.3|9089.3|9099.3|9089.3|9098.8|9088.8|4
1632996610000|2021-09-30 10:10:10|9098.5|9088.5|9098|9088|9098.5|9088.5|9098|9088|2
1632996660000|2021-09-30 10:11:00|9098.3|9088.3|9098|9088|9098.5|9088.5|9098|9088|3
1632996670000|2021-09-30 10:11:10|9098.3|9088.3|9098.8|9088.8|9098.8|9088.8|9098.3|9088.3|3
1632996690000|2021-09-30 10:11:30|9099|9089|9099|9089|9099|9089|9099|9089|1
1632996700000|2021-09-30 10:11:40|9098.8|9088.8|9098.8|9088.8|9098.8|9088.8|9098.8|9088.8|1
1632996720000|2021-09-30 10:12:00|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|1
1632996730000|2021-09-30 10:12:10|9098.3|9088.3|9095.6|9085.6|9098.3|9088.3|9095.6|9085.6|2
1632996740000|2021-09-30 10:12:20|9095.8|9085.8|9097.8|9087.8|9097.8|9087.8|9095.8|9085.8|3
1632996750000|2021-09-30 10:12:30|9098|9088|9098|9088|9098|9088|9098|9088|1
1632996760000|2021-09-30 10:12:40|9096.3|9086.3|9092.6|9082.6|9096.3|9086.3|9092.6|9082.6|2
1632996770000|2021-09-30 10:12:50|9091.3|9081.3|9091.3|9081.3|9091.3|9081.3|9091.3|9081.3|1
1632996850000|2021-09-30 10:14:10|9090.3|9080.3|9087.5|9077.5|9090.3|9080.3|9087.5|9077.5|2
1632996900000|2021-09-30 10:15:00|9087|9077|9087|9077|9087|9077|9087|9077|1
1632996910000|2021-09-30 10:15:10|9088|9078|9088.8|9078.8|9088.8|9078.8|9088|9078|2
1632996920000|2021-09-30 10:15:20|9089|9079|9088.8|9078.8|9089|9079|9088.8|9078.8|2
1632996960000|2021-09-30 10:16:00|9089|9079|9090|9080|9090|9080|9089|9079|3
1632996970000|2021-09-30 10:16:10|9090.3|9080.3|9089.5|9079.5|9090.5|9080.5|9089.5|9079.5|6
1632996980000|2021-09-30 10:16:20|9089.8|9079.8|9090|9080|9090|9080|9089.8|9079.8|2
1632996990000|2021-09-30 10:16:30|9089.8|9079.8|9089.8|9079.8|9090|9080|9089.8|9079.8|3
1632997000000|2021-09-30 10:16:40|9089|9079|9087.3|9077.3|9089|9079|9087|9077|4
1632997020000|2021-09-30 10:17:00|9087.5|9077.5|9087.8|9077.8|9087.8|9077.8|9087.5|9077.5|4
1632997030000|2021-09-30 10:17:10|9087.5|9077.5|9087.8|9077.8|9087.8|9077.8|9087.5|9077.5|8
1632997040000|2021-09-30 10:17:20|9087.5|9077.5|9089.8|9079.8|9089.8|9079.8|9087.5|9077.5|5
1632997050000|2021-09-30 10:17:30|9083.8|9073.8|9083.3|9073.3|9083.8|9073.8|9083.3|9073.3|4
1632997060000|2021-09-30 10:17:40|9083|9073|9082.8|9072.8|9083.3|9073.3|9082.8|9072.8|6
1632997070000|2021-09-30 10:17:50|9082.5|9072.5|9082.3|9072.3|9082.5|9072.5|9082.3|9072.3|2
1632997080000|2021-09-30 10:18:00|9082|9072|9082|9072|9082|9072|9082|9072|1
1632997090000|2021-09-30 10:18:10|9081.8|9071.8|9082|9072|9082|9072|9081.8|9071.8|2
1632997100000|2021-09-30 10:18:20|9081|9071|9077.6|9067.6|9081|9071|9077.1|9067.1|3
1632997110000|2021-09-30 10:18:30|9077.4|9067.4|9076.8|9066.8|9077.4|9067.4|9076.8|9066.8|2
1632997120000|2021-09-30 10:18:40|9076.5|9066.5|9077|9067|9077|9067|9076|9066|3
1632997130000|2021-09-30 10:18:50|9076.8|9066.8|9071.9|9061.9|9076.8|9066.8|9071.9|9061.9|2
1632997140000|2021-09-30 10:19:00|9071.3|9061.3|9065|9055|9071.3|9061.3|9062.3|9052.3|17
1632997150000|2021-09-30 10:19:10|9064.1|9054.1|9068.6|9058.6|9068.6|9058.6|9062.8|9052.8|8
1632997160000|2021-09-30 10:19:20|9068.5|9058.5|9068.8|9058.8|9068.8|9058.8|9066.5|9056.5|8
1632997170000|2021-09-30 10:19:30|9068.5|9058.5|9069.8|9059.8|9070|9060|9066.8|9056.8|6
1632997180000|2021-09-30 10:19:40|9070|9060|9070|9060|9070|9060|9069.8|9059.8|7
1632997190000|2021-09-30 10:19:50|9069.8|9059.8|9072.5|9062.5|9072.5|9062.5|9068.8|9058.8|7
1632997200000|2021-09-30 10:20:00|9072.8|9062.8|9071.3|9061.3|9072.8|9062.8|9071.3|9061.3|7
1632997210000|2021-09-30 10:20:10|9069|9059|9067.8|9057.8|9069|9059|9067.5|9057.5|7
1632997220000|2021-09-30 10:20:20|9067.3|9057.3|9065.5|9055.5|9067.8|9057.8|9065.3|9055.3|5
1632997230000|2021-09-30 10:20:30|9066|9056|9066.9|9056.9|9067.5|9057.5|9066|9056|6
1632997240000|2021-09-30 10:20:40|9066.5|9056.5|9066|9056|9066.5|9056.5|9065.9|9055.9|3
1632997250000|2021-09-30 10:20:50|9066.3|9056.3|9065.3|9055.3|9066.3|9056.3|9065|9055|5
1632997260000|2021-09-30 10:21:00|9064.8|9054.8|9065|9055|9065.3|9055.3|9064.8|9054.8|3
1632997270000|2021-09-30 10:21:10|9065.3|9055.3|9064.8|9054.8|9065.3|9055.3|9064.8|9054.8|6
1632997280000|2021-09-30 10:21:20|9064.5|9054.5|9058.9|9048.9|9064.5|9054.5|9058.9|9048.9|6
1632997290000|2021-09-30 10:21:30|9057.4|9047.4|9057.8|9047.8|9057.8|9047.8|9057.3|9047.3|4
1632997300000|2021-09-30 10:21:40|9057.3|9047.3|9041.1|9031.1|9057.3|9047.3|9037.9|9027.9|13
1632997310000|2021-09-30 10:21:50|9040.6|9030.6|9045.1|9035.1|9045.1|9035.1|9036.9|9026.9|7
1632997320000|2021-09-30 10:22:00|9044.9|9034.9|9043.6|9033.6|9044.9|9034.9|9043.1|9033.1|11
1632997330000|2021-09-30 10:22:10|9043.4|9033.4|9039.4|9029.4|9043.4|9033.4|9039.4|9029.4|6
1632997340000|2021-09-30 10:22:20|9039.1|9029.1|9031.1|9021.1|9039.1|9029.1|9031.1|9021.1|9
1632997350000|2021-09-30 10:22:30|9031.4|9021.4|9031.6|9021.6|9032.1|9022.1|9031.4|9021.4|5
1632997360000|2021-09-30 10:22:40|9031.4|9021.4|9032.4|9022.4|9032.6|9022.6|9031.1|9021.1|10
1632997370000|2021-09-30 10:22:50|9032.1|9022.1|9032.9|9022.9|9033.6|9023.6|9032.1|9022.1|8
1632997380000|2021-09-30 10:23:00|9033.6|9023.6|9032.9|9022.9|9033.6|9023.6|9032.4|9022.4|6
1632997390000|2021-09-30 10:23:10|9032.1|9022.1|9033.9|9023.9|9034.1|9024.1|9031.9|9021.9|7
1632997400000|2021-09-30 10:23:20|9033.5|9023.5|9032|9022|9033.8|9023.8|9031|9021|7
1632997410000|2021-09-30 10:23:30|9031.8|9021.8|9039.4|9029.4|9039.4|9029.4|9031.8|9021.8|6
1632997420000|2021-09-30 10:23:40|9038.6|9028.6|9038.8|9028.8|9038.9|9028.9|9038.4|9028.4|11
1632997430000|2021-09-30 10:23:50|9038.5|9028.5|9034.1|9024.1|9040.8|9030.8|9034.1|9024.1|11
1632997440000|2021-09-30 10:24:00|9033.9|9023.9|9034.4|9024.4|9037.4|9027.4|9033.4|9023.4|11
1632997450000|2021-09-30 10:24:10|9035.1|9025.1|9037.6|9027.6|9037.6|9027.6|9034.6|9024.6|8
1632997460000|2021-09-30 10:24:20|9037.4|9027.4|9037.1|9027.1|9038.4|9028.4|9037.1|9027.1|9
1632997470000|2021-09-30 10:24:30|9036|9026|9034.8|9024.8|9036|9026|9032.5|9022.5|7
1632997480000|2021-09-30 10:24:40|9034.5|9024.5|9034.8|9024.8|9034.8|9024.8|9032.3|9022.3|10
1632997490000|2021-09-30 10:24:50|9035.3|9025.3|9036.8|9026.8|9037.3|9027.3|9035.3|9025.3|9
1632997500000|2021-09-30 10:25:00|9037|9027|9037.3|9027.3|9037.8|9027.8|9037|9027|4
1632997510000|2021-09-30 10:25:10|9037.8|9027.8|9041.5|9031.5|9041.5|9031.5|9037.8|9027.8|6
1632997520000|2021-09-30 10:25:20|9041|9031|9041|9031|9041|9031|9040|9030|5
1632997530000|2021-09-30 10:25:30|9041.8|9031.8|9042.8|9032.8|9042.8|9032.8|9041.8|9031.8|7
1632997540000|2021-09-30 10:25:40|9042.3|9032.3|9043.3|9033.3|9043.5|9033.5|9042.3|9032.3|6
1632997550000|2021-09-30 10:25:50|9043.5|9033.5|9043.5|9033.5|9043.8|9033.8|9043.5|9033.5|3
1632997560000|2021-09-30 10:26:00|9043.8|9033.8|9043.8|9033.8|9043.8|9033.8|9043.8|9033.8|1
1632997570000|2021-09-30 10:26:10|9043.5|9033.5|9044|9034|9044|9034|9043.5|9033.5|4
1632997580000|2021-09-30 10:26:20|9043.8|9033.8|9043.5|9033.5|9043.8|9033.8|9043.5|9033.5|2
1632997590000|2021-09-30 10:26:30|9044|9034|9043.8|9033.8|9044|9034|9043.8|9033.8|2
1632997600000|2021-09-30 10:26:40|9044.3|9034.3|9043.8|9033.8|9044.3|9034.3|9043.5|9033.5|7
1632997610000|2021-09-30 10:26:50|9044|9034|9043.8|9033.8|9044|9034|9043.8|9033.8|2
1632997620000|2021-09-30 10:27:00|9044|9034|9044.8|9034.8|9044.8|9034.8|9044|9034|2
1632997630000|2021-09-30 10:27:10|9045|9035|9048.8|9038.8|9048.8|9038.8|9045|9035|4
1632997640000|2021-09-30 10:27:20|9048.9|9038.9|9049.5|9039.5|9050.8|9040.8|9048.9|9038.9|3
1632997650000|2021-09-30 10:27:30|9049|9039|9048.8|9038.8|9050.3|9040.3|9045.8|9035.8|12
1632997660000|2021-09-30 10:27:40|9048.3|9038.3|9046|9036|9048.3|9038.3|9045.3|9035.3|6
1632997670000|2021-09-30 10:27:50|9045|9035|9043.8|9033.8|9045|9035|9043.8|9033.8|3
1632997680000|2021-09-30 10:28:00|9043|9033|9046.5|9036.5|9046.5|9036.5|9042.3|9032.3|8
1632997690000|2021-09-30 10:28:10|9046.3|9036.3|9044|9034|9046.8|9036.8|9043.3|9033.3|10
1632997700000|2021-09-30 10:28:20|9043.8|9033.8|9043.5|9033.5|9043.8|9033.8|9043.3|9033.3|3
1632997710000|2021-09-30 10:28:30|9043.8|9033.8|9042.5|9032.5|9043.8|9033.8|9042.3|9032.3|5
1632997720000|2021-09-30 10:28:40|9042.3|9032.3|9043|9033|9043|9033|9042.3|9032.3|5
1632997730000|2021-09-30 10:28:50|9042.8|9032.8|9043|9033|9043|9033|9042.8|9032.8|2
1632997740000|2021-09-30 10:29:00|9042.8|9032.8|9043|9033|9043|9033|9042.8|9032.8|6
1632997750000|2021-09-30 10:29:10|9042.8|9032.8|9041.5|9031.5|9042.8|9032.8|9041.5|9031.5|4
1632997760000|2021-09-30 10:29:20|9041.8|9031.8|9042.3|9032.3|9042.3|9032.3|9041.8|9031.8|2
1632997770000|2021-09-30 10:29:30|9042|9032|9042.3|9032.3|9042.3|9032.3|9041.8|9031.8|3
1632997780000|2021-09-30 10:29:40|9042|9032|9042|9032|9042|9032|9042|9032|1
1632997790000|2021-09-30 10:29:50|9042.3|9032.3|9042|9032|9042.3|9032.3|9042|9032|2
1632997800000|2021-09-30 10:30:00|9042.3|9032.3|9044|9034|9044.8|9034.8|9042.3|9032.3|10
1632997810000|2021-09-30 10:30:10|9044.3|9034.3|9044.3|9034.3|9045|9035|9043.8|9033.8|9
1632997820000|2021-09-30 10:30:20|9044.5|9034.5|9043.8|9033.8|9044.8|9034.8|9043.8|9033.8|7
1632997830000|2021-09-30 10:30:30|9043.5|9033.5|9043.8|9033.8|9043.8|9033.8|9043.5|9033.5|2
1632997840000|2021-09-30 10:30:40|9044|9034|9044.8|9034.8|9044.8|9034.8|9044|9034|2
1632997850000|2021-09-30 10:30:50|9045|9035|9045|9035|9045|9035|9045|9035|1
1632997860000|2021-09-30 10:31:00|9044.8|9034.8|9044.3|9034.3|9044.8|9034.8|9042.5|9032.5|9
1632997870000|2021-09-30 10:31:10|9044.5|9034.5|9044.3|9034.3|9044.5|9034.5|9044.3|9034.3|6
1632997880000|2021-09-30 10:31:20|9044|9034|9047.8|9037.8|9047.8|9037.8|9044|9034|3
1632997890000|2021-09-30 10:31:30|9045.5|9035.5|9047.5|9037.5|9047.8|9037.8|9045.5|9035.5|5
1632997900000|2021-09-30 10:31:40|9047.3|9037.3|9049|9039|9049|9039|9047.3|9037.3|6
1632997910000|2021-09-30 10:31:50|9048.5|9038.5|9048|9038|9048.8|9038.8|9047.8|9037.8|8
1632997920000|2021-09-30 10:32:00|9047.8|9037.8|9047.8|9037.8|9047.8|9037.8|9047.8|9037.8|1
1632997930000|2021-09-30 10:32:10|9047.5|9037.5|9047.3|9037.3|9047.5|9037.5|9046.8|9036.8|6
1632997940000|2021-09-30 10:32:20|9047|9037|9048|9038|9048|9038|9047|9037|2
1632997950000|2021-09-30 10:32:30|9047.5|9037.5|9047.3|9037.3|9047.8|9037.8|9046.8|9036.8|7
1632997960000|2021-09-30 10:32:40|9046.5|9036.5|9044|9034|9047.3|9037.3|9044|9034|6
1632997970000|2021-09-30 10:32:50|9043.3|9033.3|9043.3|9033.3|9043.3|9033.3|9043.3|9033.3|1
1632997980000|2021-09-30 10:33:00|9043.5|9033.5|9045.8|9035.8|9046|9036|9043.5|9033.5|4
1632997990000|2021-09-30 10:33:10|9046|9036|9048.5|9038.5|9050|9040|9045.8|9035.8|6
1632998000000|2021-09-30 10:33:20|9048.3|9038.3|9051.5|9041.5|9051.5|9041.5|9048.3|9038.3|9
1632998010000|2021-09-30 10:33:30|9051.4|9041.4|9051|9041|9051.9|9041.9|9051|9041|5
1632998020000|2021-09-30 10:33:40|9052.5|9042.5|9053|9043|9053|9043|9052.5|9042.5|2
1632998030000|2021-09-30 10:33:50|9053.3|9043.3|9052.3|9042.3|9053.5|9043.5|9052|9042|5
1632998040000|2021-09-30 10:34:00|9052|9042|9051.8|9041.8|9052.3|9042.3|9051.8|9041.8|4
1632998050000|2021-09-30 10:34:10|9051.5|9041.5|9051|9041|9051.5|9041.5|9051|9041|5
1632998060000|2021-09-30 10:34:20|9050.8|9040.8|9051.8|9041.8|9051.8|9041.8|9049.8|9039.8|5
1632998070000|2021-09-30 10:34:30|9052.8|9042.8|9053|9043|9053|9043|9052.8|9042.8|2
1632998080000|2021-09-30 10:34:40|9053.8|9043.8|9055|9045|9055.5|9045.5|9053.8|9043.8|6
1632998090000|2021-09-30 10:34:50|9055.3|9045.3|9055.3|9045.3|9055.3|9045.3|9055.3|9045.3|1
1632998100000|2021-09-30 10:35:00|9055|9045|9050.5|9040.5|9055|9045|9050.5|9040.5|6
1632998120000|2021-09-30 10:35:20|9050.3|9040.3|9050|9040|9050.3|9040.3|9050|9040|2
1632998130000|2021-09-30 10:35:30|9049.8|9039.8|9052|9042|9052|9042|9049.8|9039.8|3
1632998140000|2021-09-30 10:35:40|9052.3|9042.3|9052.3|9042.3|9052.5|9042.5|9051.8|9041.8|6
1632998150000|2021-09-30 10:35:50|9052.5|9042.5|9054.3|9044.3|9054.3|9044.3|9052.5|9042.5|4
1632998160000|2021-09-30 10:36:00|9053.5|9043.5|9053.5|9043.5|9053.5|9043.5|9053.5|9043.5|1
1632998170000|2021-09-30 10:36:10|9054.3|9044.3|9055.5|9045.5|9055.5|9045.5|9054.3|9044.3|2
1632998180000|2021-09-30 10:36:20|9055.3|9045.3|9050.5|9040.5|9055.3|9045.3|9050.5|9040.5|3
1632998200000|2021-09-30 10:36:40|9050.3|9040.3|9050.3|9040.3|9050.3|9040.3|9050.3|9040.3|1
1632998210000|2021-09-30 10:36:50|9049.5|9039.5|9048.8|9038.8|9049.5|9039.5|9048.8|9038.8|2
1632998220000|2021-09-30 10:37:00|9048.5|9038.5|9047.5|9037.5|9048.8|9038.8|9047.5|9037.5|5
1632998230000|2021-09-30 10:37:10|9047.8|9037.8|9045.3|9035.3|9047.8|9037.8|9045.3|9035.3|5
1632998240000|2021-09-30 10:37:20|9045|9035|9044.8|9034.8|9045|9035|9044.8|9034.8|2
1632998250000|2021-09-30 10:37:30|9044.5|9034.5|9043.5|9033.5|9044.5|9034.5|9043.5|9033.5|2
1632998260000|2021-09-30 10:37:40|9043.3|9033.3|9043.3|9033.3|9043.3|9033.3|9043.3|9033.3|1
1632998270000|2021-09-30 10:37:50|9042.8|9032.8|9042.3|9032.3|9042.8|9032.8|9042.3|9032.3|2
1632998280000|2021-09-30 10:38:00|9042|9032|9043.8|9033.8|9043.8|9033.8|9042|9032|3
1632998310000|2021-09-30 10:38:30|9044|9034|9044|9034|9044|9034|9043.8|9033.8|5
1632998320000|2021-09-30 10:38:40|9043.8|9033.8|9044.3|9034.3|9044.3|9034.3|9043.8|9033.8|3
1632998330000|2021-09-30 10:38:50|9044.5|9034.5|9046.8|9036.8|9046.8|9036.8|9044.5|9034.5|3
1632998340000|2021-09-30 10:39:00|9047|9037|9047|9037|9047|9037|9047|9037|1
1632998350000|2021-09-30 10:39:10|9047.5|9037.5|9047.5|9037.5|9047.5|9037.5|9047.3|9037.3|3
1632998370000|2021-09-30 10:39:30|9048|9038|9047.5|9037.5|9048.5|9038.5|9047.5|9037.5|3
1632998380000|2021-09-30 10:39:40|9047.8|9037.8|9048.3|9038.3|9048.3|9038.3|9047.8|9037.8|3
1632998390000|2021-09-30 10:39:50|9048.5|9038.5|9050.5|9040.5|9050.5|9040.5|9048.5|9038.5|2
1632998400000|2021-09-30 10:40:00|9050.8|9040.8|9050|9040|9050.8|9040.8|9050|9040|3
1632998430000|2021-09-30 10:40:30|9049.8|9039.8|9049.8|9039.8|9049.8|9039.8|9049.8|9039.8|1
1632998440000|2021-09-30 10:40:40|9050.6|9040.6|9053.3|9043.3|9053.3|9043.3|9050.6|9040.6|3
1632998460000|2021-09-30 10:41:00|9052.5|9042.5|9051.3|9041.3|9052.5|9042.5|9050|9040|6
1632998470000|2021-09-30 10:41:10|9049.8|9039.8|9049.8|9039.8|9049.8|9039.8|9049.8|9039.8|1
1632998480000|2021-09-30 10:41:20|9050.3|9040.3|9050.8|9040.8|9050.8|9040.8|9050.3|9040.3|3
1632998490000|2021-09-30 10:41:30|9050.3|9040.3|9050|9040|9050.3|9040.3|9050|9040|2
1632998500000|2021-09-30 10:41:40|9049.8|9039.8|9049.8|9039.8|9049.8|9039.8|9049.8|9039.8|1
1632998520000|2021-09-30 10:42:00|9050|9040|9050|9040|9050|9040|9050|9040|1
1632998530000|2021-09-30 10:42:10|9049.8|9039.8|9051|9041|9051|9041|9049.5|9039.5|5
1632998540000|2021-09-30 10:42:20|9050.8|9040.8|9049.5|9039.5|9050.8|9040.8|9049.5|9039.5|6
1632998550000|2021-09-30 10:42:30|9049.3|9039.3|9050.3|9040.3|9050.3|9040.3|9047.5|9037.5|6
1632998580000|2021-09-30 10:43:00|9050|9040|9045.5|9035.5|9050|9040|9045.5|9035.5|8
1632998590000|2021-09-30 10:43:10|9045.8|9035.8|9045.8|9035.8|9045.8|9035.8|9045.8|9035.8|1
1632998600000|2021-09-30 10:43:20|9045.5|9035.5|9044.3|9034.3|9045.5|9035.5|9044.3|9034.3|5
1632998610000|2021-09-30 10:43:30|9044|9034|9044.3|9034.3|9044.3|9034.3|9043.3|9033.3|5
1632998660000|2021-09-30 10:44:20|9044.5|9034.5|9046.3|9036.3|9046.3|9036.3|9044.5|9034.5|4
1632998670000|2021-09-30 10:44:30|9046|9036|9046.3|9036.3|9046.3|9036.3|9046|9036|4
1632998680000|2021-09-30 10:44:40|9046|9036|9045.8|9035.8|9046|9036|9045.8|9035.8|2
1632998690000|2021-09-30 10:44:50|9044.3|9034.3|9042.3|9032.3|9044.3|9034.3|9042.3|9032.3|3
1632998700000|2021-09-30 10:45:00|9042.5|9032.5|9045.3|9035.3|9045.3|9035.3|9042.5|9032.5|3
1632998710000|2021-09-30 10:45:10|9045.8|9035.8|9046.3|9036.3|9046.3|9036.3|9045.8|9035.8|3
1632998720000|2021-09-30 10:45:20|9046|9036|9046|9036|9046|9036|9046|9036|1
1632998730000|2021-09-30 10:45:30|9046.3|9036.3|9046.3|9036.3|9046.3|9036.3|9046.3|9036.3|1
1632998750000|2021-09-30 10:45:50|9046|9036|9043.8|9033.8|9046|9036|9043.8|9033.8|2
1632998780000|2021-09-30 10:46:20|9044|9034|9047|9037|9047|9037|9044|9034|2
1632998790000|2021-09-30 10:46:30|9047.3|9037.3|9050|9040|9050|9040|9047.3|9037.3|5
1632998800000|2021-09-30 10:46:40|9049.8|9039.8|9049|9039|9049.8|9039.8|9048.5|9038.5|4
1632998810000|2021-09-30 10:46:50|9049.3|9039.3|9049.5|9039.5|9049.5|9039.5|9049.3|9039.3|2
1632998820000|2021-09-30 10:47:00|9050|9040|9053.5|9043.5|9053.5|9043.5|9050|9040|6
1632998830000|2021-09-30 10:47:10|9053.8|9043.8|9054|9044|9054.3|9044.3|9053.8|9043.8|3
1632998840000|2021-09-30 10:47:20|9054.3|9044.3|9056.3|9046.3|9056.5|9046.5|9054.3|9044.3|6
1632998850000|2021-09-30 10:47:30|9056|9046|9054|9044|9056|9046|9054|9044|4
1632998870000|2021-09-30 10:47:50|9054.3|9044.3|9054|9044|9054.3|9044.3|9054|9044|2
1632998880000|2021-09-30 10:48:00|9054.3|9044.3|9055|9045|9055|9045|9054.3|9044.3|3
1632998890000|2021-09-30 10:48:10|9055.3|9045.3|9054.3|9044.3|9055.5|9045.5|9054.3|9044.3|4
1632998900000|2021-09-30 10:48:20|9054.8|9044.8|9054.3|9044.3|9055.3|9045.3|9054.3|9044.3|5
1632998910000|2021-09-30 10:48:30|9054.5|9044.5|9054.5|9044.5|9054.5|9044.5|9054.5|9044.5|1
1632998920000|2021-09-30 10:48:40|9054.3|9044.3|9054.3|9044.3|9054.3|9044.3|9054.3|9044.3|1
1632998930000|2021-09-30 10:48:50|9053.8|9043.8|9053|9043|9053.8|9043.8|9053|9043|7
1632998960000|2021-09-30 10:49:20|9053.3|9043.3|9052.5|9042.5|9053.3|9043.3|9052.5|9042.5|3
1632998970000|2021-09-30 10:49:30|9052.8|9042.8|9053|9043|9053|9043|9052.8|9042.8|2
1632998980000|2021-09-30 10:49:40|9053.3|9043.3|9053.3|9043.3|9053.3|9043.3|9053.3|9043.3|1
1632998990000|2021-09-30 10:49:50|9053.5|9043.5|9053.3|9043.3|9053.5|9043.5|9053.3|9043.3|6
1632999000000|2021-09-30 10:50:00|9053.5|9043.5|9053|9043|9053.5|9043.5|9052.8|9042.8|6
1632999010000|2021-09-30 10:50:10|9052.8|9042.8|9053.3|9043.3|9053.3|9043.3|9052.5|9042.5|9
1632999020000|2021-09-30 10:50:20|9053|9043|9052.5|9042.5|9053.3|9043.3|9052.5|9042.5|8
1632999030000|2021-09-30 10:50:30|9052.8|9042.8|9052.8|9042.8|9052.8|9042.8|9052.5|9042.5|5
1632999040000|2021-09-30 10:50:40|9052.5|9042.5|9052|9042|9052.5|9042.5|9052|9042|2
1632999060000|2021-09-30 10:51:00|9051.8|9041.8|9051.8|9041.8|9052|9042|9051.8|9041.8|5
1632999070000|2021-09-30 10:51:10|9052|9042|9049.8|9039.8|9052|9042|9049.8|9039.8|4
1632999080000|2021-09-30 10:51:20|9051|9041|9052.3|9042.3|9052.3|9042.3|9051|9041|5
1632999090000|2021-09-30 10:51:30|9052|9042|9051.8|9041.8|9052|9042|9051.8|9041.8|2
1632999100000|2021-09-30 10:51:40|9051.5|9041.5|9052|9042|9052|9042|9051.5|9041.5|3
1632999110000|2021-09-30 10:51:50|9052.3|9042.3|9050.5|9040.5|9052.3|9042.3|9050.5|9040.5|9
1632999120000|2021-09-30 10:52:00|9050.3|9040.3|9047.6|9037.6|9050.3|9040.3|9047.5|9037.5|11
1632999130000|2021-09-30 10:52:10|9047.8|9037.8|9044.8|9034.8|9047.8|9037.8|9044.8|9034.8|9
1632999140000|2021-09-30 10:52:20|9044.3|9034.3|9044|9034|9044.3|9034.3|9044|9034|2
1632999150000|2021-09-30 10:52:30|9044.3|9034.3|9045.5|9035.5|9045.5|9035.5|9044.3|9034.3|4
1632999160000|2021-09-30 10:52:40|9046.3|9036.3|9046.5|9036.5|9047.3|9037.3|9046.3|9036.3|5
1632999170000|2021-09-30 10:52:50|9045.8|9035.8|9045.3|9035.3|9045.8|9035.8|9045|9035|4
1632999180000|2021-09-30 10:53:00|9044.5|9034.5|9043|9033|9044.5|9034.5|9043|9033|2
1632999190000|2021-09-30 10:53:10|9043.8|9033.8|9042.5|9032.5|9043.8|9033.8|9042|9032|7
1632999200000|2021-09-30 10:53:20|9042.8|9032.8|9042.8|9032.8|9042.8|9032.8|9042.8|9032.8|1
1632999210000|2021-09-30 10:53:30|9043|9033|9043.3|9033.3|9043.3|9033.3|9043|9033|4
1632999220000|2021-09-30 10:53:40|9043.5|9033.5|9044.5|9034.5|9045.5|9035.5|9043.5|9033.5|5
1632999230000|2021-09-30 10:53:50|9043.8|9033.8|9043.5|9033.5|9043.8|9033.8|9043.5|9033.5|2
1632999240000|2021-09-30 10:54:00|9043|9033|9042.8|9032.8|9043|9033|9042.5|9032.5|4
1632999250000|2021-09-30 10:54:10|9043|9033|9042.8|9032.8|9043|9033|9042.8|9032.8|2
1632999260000|2021-09-30 10:54:20|9042.5|9032.5|9042.3|9032.3|9042.5|9032.5|9042.3|9032.3|2
1632999270000|2021-09-30 10:54:30|9042|9032|9042.5|9032.5|9042.8|9032.8|9041.3|9031.3|7
1632999290000|2021-09-30 10:54:50|9042.8|9032.8|9042.8|9032.8|9043.3|9033.3|9042.8|9032.8|4
1632999300000|2021-09-30 10:55:00|9042.5|9032.5|9043.5|9033.5|9044|9034|9042.5|9032.5|5
1632999310000|2021-09-30 10:55:10|9042.8|9032.8|9037.5|9027.5|9042.8|9032.8|9037.5|9027.5|3
1632999320000|2021-09-30 10:55:20|9037.3|9027.3|9037.3|9027.3|9037.3|9027.3|9037.3|9027.3|1
1632999330000|2021-09-30 10:55:30|9036.8|9026.8|9033.8|9023.8|9036.8|9026.8|9033.3|9023.3|5
1632999340000|2021-09-30 10:55:40|9034|9024|9033.5|9023.5|9034.3|9024.3|9032.5|9022.5|7
1632999350000|2021-09-30 10:55:50|9033.8|9023.8|9034|9024|9034|9024|9033.8|9023.8|2
1632999360000|2021-09-30 10:56:00|9033.8|9023.8|9033.8|9023.8|9033.8|9023.8|9033.8|9023.8|1
1632999370000|2021-09-30 10:56:10|9033.3|9023.3|9031.5|9021.5|9033.3|9023.3|9031.5|9021.5|3
1632999380000|2021-09-30 10:56:20|9031|9021|9032|9022|9032|9022|9031|9021|3
1632999390000|2021-09-30 10:56:30|9031.8|9021.8|9032|9022|9032.3|9022.3|9031.8|9021.8|4
1632999400000|2021-09-30 10:56:40|9032.3|9022.3|9032.5|9022.5|9032.5|9022.5|9032.3|9022.3|2
1632999410000|2021-09-30 10:56:50|9032.3|9022.3|9031.5|9021.5|9032.3|9022.3|9031.5|9021.5|4
1632999420000|2021-09-30 10:57:00|9031.3|9021.3|9025.8|9015.8|9031.3|9021.3|9025.5|9015.5|7
1632999430000|2021-09-30 10:57:10|9025.5|9015.5|9022.5|9012.5|9026|9016|9022.5|9012.5|10
1632999440000|2021-09-30 10:57:20|9023|9013|9019.5|9009.5|9023|9013|9019.5|9009.5|9
1632999450000|2021-09-30 10:57:30|9019.8|9009.8|9019.8|9009.8|9019.8|9009.8|9019.8|9009.8|1
1632999460000|2021-09-30 10:57:40|9020.3|9010.3|9022|9012|9022.3|9012.3|9020|9010|6
1632999470000|2021-09-30 10:57:50|9022.3|9012.3|9021.5|9011.5|9022.8|9012.8|9021.5|9011.5|4
1632999480000|2021-09-30 10:58:00|9022|9012|9023.3|9013.3|9024|9014|9022|9012|7
1632999490000|2021-09-30 10:58:10|9023.5|9013.5|9023.5|9013.5|9024|9014|9023.5|9013.5|4
1632999500000|2021-09-30 10:58:20|9023.8|9013.8|9019.1|9009.1|9024.3|9014.3|9019.1|9009.1|6
1632999510000|2021-09-30 10:58:30|9018.9|9008.9|9019.3|9009.3|9019.8|9009.8|9018.4|9008.4|7
1632999520000|2021-09-30 10:58:40|9018.8|9008.8|9018.5|9008.5|9018.8|9008.8|9018.5|9008.5|2
1632999530000|2021-09-30 10:58:50|9019|9009|9020.3|9010.3|9020.3|9010.3|9019|9009|3
1632999550000|2021-09-30 10:59:10|9019.8|9009.8|9018.8|9008.8|9019.8|9009.8|9018.8|9008.8|3
1632999560000|2021-09-30 10:59:20|9020.3|9010.3|9019|9009|9020.3|9010.3|9019|9009|2
1632999570000|2021-09-30 10:59:30|9018.8|9008.8|9018|9008|9018.8|9008.8|9018|9008|4
1632999600000|2021-09-30 11:00:00|9019|9009|9020.5|9010.5|9020.5|9010.5|9019|9009|3
1632999610000|2021-09-30 11:00:10|9021.5|9011.5|9020.5|9010.5|9021.5|9011.5|9019|9009|6
1632999620000|2021-09-30 11:00:20|9020.8|9010.8|9018.3|9008.3|9020.8|9010.8|9018|9008|7
1632999630000|2021-09-30 11:00:30|9018|9008|9018|9008|9018|9008|9018|9008|1
1632999640000|2021-09-30 11:00:40|9018.5|9008.5|9019.5|9009.5|9019.8|9009.8|9018.5|9008.5|6
1632999650000|2021-09-30 11:00:50|9020.3|9010.3|9020.3|9010.3|9021.8|9011.8|9020.3|9010.3|5
1632999660000|2021-09-30 11:01:00|9021.3|9011.3|9020.8|9010.8|9022|9012|9020|9010|11
1632999670000|2021-09-30 11:01:10|9021|9011|9022.5|9012.5|9022.5|9012.5|9021|9011|7
1632999680000|2021-09-30 11:01:20|9023|9013|9023.5|9013.5|9023.8|9013.8|9022.5|9012.5|9
1632999690000|2021-09-30 11:01:30|9023.8|9013.8|9024.3|9014.3|9024.3|9014.3|9023.8|9013.8|2
1632999700000|2021-09-30 11:01:40|9024.5|9014.5|9024.5|9014.5|9024.8|9014.8|9023.5|9013.5|10
1632999710000|2021-09-30 11:01:50|9024.8|9014.8|9026|9016|9026.3|9016.3|9024.8|9014.8|5
1632999720000|2021-09-30 11:02:00|9026.3|9016.3|9026.5|9016.5|9027.8|9017.8|9026.3|9016.3|5
1632999730000|2021-09-30 11:02:10|9026.8|9016.8|9027|9017|9027|9017|9026.8|9016.8|2
1632999740000|2021-09-30 11:02:20|9027.3|9017.3|9027.5|9017.5|9027.5|9017.5|9027.3|9017.3|6
1632999750000|2021-09-30 11:02:30|9027.8|9017.8|9028.3|9018.3|9028.3|9018.3|9025.8|9015.8|4
1632999760000|2021-09-30 11:02:40|9028.5|9018.5|9028.8|9018.8|9028.8|9018.8|9028|9018|4
1632999780000|2021-09-30 11:03:00|9028.5|9018.5|9028.5|9018.5|9029|9019|9028.5|9018.5|5
1632999790000|2021-09-30 11:03:10|9028.3|9018.3|9027|9017|9028.3|9018.3|9027|9017|3
1632999800000|2021-09-30 11:03:20|9026.5|9016.5|9026|9016|9026.5|9016.5|9026|9016|2
1632999810000|2021-09-30 11:03:30|9025.1|9015.1|9024.8|9014.8|9025.1|9015.1|9024.6|9014.6|3
1632999820000|2021-09-30 11:03:40|9025|9015|9025.8|9015.8|9025.8|9015.8|9025|9015|2
1632999830000|2021-09-30 11:03:50|9025.5|9015.5|9025.8|9015.8|9025.8|9015.8|9025|9015|4
1632999840000|2021-09-30 11:04:00|9026|9016|9028.3|9018.3|9028.8|9018.8|9026|9016|8
1632999850000|2021-09-30 11:04:10|9028.5|9018.5|9026.5|9016.5|9028.5|9018.5|9026.5|9016.5|9
1632999870000|2021-09-30 11:04:30|9026.3|9016.3|9024.8|9014.8|9026.3|9016.3|9024.5|9014.5|4
1632999880000|2021-09-30 11:04:40|9024.5|9014.5|9022.5|9012.5|9024.5|9014.5|9022.5|9012.5|7
1632999890000|2021-09-30 11:04:50|9022.3|9012.3|9021|9011|9022.3|9012.3|9020.8|9010.8|5
1632999900000|2021-09-30 11:05:00|9020.8|9010.8|9022|9012|9022|9012|9020.3|9010.3|6
1632999910000|2021-09-30 11:05:10|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|9021.5|9011.5|3
1632999920000|2021-09-30 11:05:20|9022.3|9012.3|9023.3|9013.3|9023.5|9013.5|9022|9012|6
1632999930000|2021-09-30 11:05:30|9023.5|9013.5|9023|9013|9023.5|9013.5|9023|9013|3
1632999940000|2021-09-30 11:05:40|9023.3|9013.3|9023.3|9013.3|9023.3|9013.3|9023.3|9013.3|1
1632999950000|2021-09-30 11:05:50|9023.5|9013.5|9023.5|9013.5|9023.5|9013.5|9023.5|9013.5|1
1632999960000|2021-09-30 11:06:00|9023.8|9013.8|9026|9016|9026|9016|9023.8|9013.8|5
1632999970000|2021-09-30 11:06:10|9026.5|9016.5|9029.8|9019.8|9029.8|9019.8|9026.5|9016.5|12
1632999980000|2021-09-30 11:06:20|9029|9019|9027.3|9017.3|9029|9019|9027.3|9017.3|5
1632999990000|2021-09-30 11:06:30|9027.5|9017.5|9029|9019|9029|9019|9027.5|9017.5|2
1633000000000|2021-09-30 11:06:40|9028.8|9018.8|9028.5|9018.5|9028.8|9018.8|9028|9018|8
1633000010000|2021-09-30 11:06:50|9028.8|9018.8|9029.8|9019.8|9029.8|9019.8|9028.8|9018.8|4
1633000020000|2021-09-30 11:07:00|9029.5|9019.5|9029.5|9019.5|9029.5|9019.5|9029.5|9019.5|1
1633000030000|2021-09-30 11:07:10|9029.8|9019.8|9029.5|9019.5|9029.8|9019.8|9029.3|9019.3|4
1633000040000|2021-09-30 11:07:20|9029|9019|9029.8|9019.8|9030.3|9020.3|9029|9019|7
1633000050000|2021-09-30 11:07:30|9030|9020|9030.8|9020.8|9030.8|9020.8|9030|9020|4
1633000060000|2021-09-30 11:07:40|9031.3|9021.3|9029.8|9019.8|9031.3|9021.3|9029.8|9019.8|4
1633000080000|2021-09-30 11:08:00|9030|9020|9030.3|9020.3|9030.3|9020.3|9030|9020|2
1633000090000|2021-09-30 11:08:10|9030|9020|9029.8|9019.8|9030|9020|9029.8|9019.8|2
1633000100000|2021-09-30 11:08:20|9031|9021|9030.5|9020.5|9031|9021|9030.5|9020.5|2
1633000110000|2021-09-30 11:08:30|9030.8|9020.8|9031|9021|9032|9022|9030.8|9020.8|5
1633000120000|2021-09-30 11:08:40|9030|9020|9029.8|9019.8|9030|9020|9029.3|9019.3|3
1633000130000|2021-09-30 11:08:50|9030|9020|9030|9020|9030|9020|9030|9020|1
1633000140000|2021-09-30 11:09:00|9030.5|9020.5|9029.5|9019.5|9030.5|9020.5|9029.5|9019.5|4
1633000150000|2021-09-30 11:09:10|9029.8|9019.8|9029.8|9019.8|9029.8|9019.8|9029.5|9019.5|3
1633000160000|2021-09-30 11:09:20|9030|9020|9030|9020|9030|9020|9030|9020|1
1633000170000|2021-09-30 11:09:30|9030.3|9020.3|9032.3|9022.3|9033|9023|9030.3|9020.3|12
1633000180000|2021-09-30 11:09:40|9032.8|9022.8|9033|9023|9033|9023|9032.5|9022.5|4
1633000190000|2021-09-30 11:09:50|9032.8|9022.8|9032.3|9022.3|9032.8|9022.8|9032.3|9022.3|3
1633000200000|2021-09-30 11:10:00|9031.5|9021.5|9023.3|9013.3|9032|9022|9023|9013|9
1633000210000|2021-09-30 11:10:10|9023|9013|9023.9|9013.9|9023.9|9013.9|9023|9013|3
1633000220000|2021-09-30 11:10:20|9023.3|9013.3|9021.3|9011.3|9023.3|9013.3|9021.3|9011.3|3
1633000230000|2021-09-30 11:10:30|9021.5|9011.5|9020.8|9010.8|9021.5|9011.5|9020.8|9010.8|3
1633000240000|2021-09-30 11:10:40|9020|9010|9018.8|9008.8|9020.3|9010.3|9018.8|9008.8|4
1633000250000|2021-09-30 11:10:50|9018.5|9008.5|9017.5|9007.5|9018.5|9008.5|9017.5|9007.5|3
1633000260000|2021-09-30 11:11:00|9017.8|9007.8|9018.8|9008.8|9019|9009|9017.8|9007.8|8
1633000270000|2021-09-30 11:11:10|9019|9009|9019.5|9009.5|9019.5|9009.5|9019|9009|2
1633000280000|2021-09-30 11:11:20|9018.3|9008.3|9018.1|9008.1|9018.3|9008.3|9017.9|9007.9|3
1633000290000|2021-09-30 11:11:30|9018.6|9008.6|9019.5|9009.5|9019.5|9009.5|9018.6|9008.6|4
1633000300000|2021-09-30 11:11:40|9019.8|9009.8|9022.3|9012.3|9022.3|9012.3|9019.8|9009.8|10
1633000310000|2021-09-30 11:11:50|9022.8|9012.8|9026|9016|9026|9016|9022.5|9012.5|11
1633000320000|2021-09-30 11:12:00|9026.3|9016.3|9025.8|9015.8|9026.5|9016.5|9025.5|9015.5|5
1633000330000|2021-09-30 11:12:10|9026.3|9016.3|9027|9017|9027.8|9017.8|9026.3|9016.3|4
1633000340000|2021-09-30 11:12:20|9026.8|9016.8|9027.8|9017.8|9027.8|9017.8|9026.8|9016.8|7
1633000350000|2021-09-30 11:12:30|9027.5|9017.5|9025.5|9015.5|9028.3|9018.3|9022.5|9012.5|8
1633000360000|2021-09-30 11:12:40|9025.3|9015.3|9025|9015|9025.5|9015.5|9025|9015|6
1633000370000|2021-09-30 11:12:50|9025.8|9015.8|9026|9016|9026|9016|9025.8|9015.8|2
1633000380000|2021-09-30 11:13:00|9025.3|9015.3|9022.3|9012.3|9025.3|9015.3|9022.3|9012.3|9
1633000390000|2021-09-30 11:13:10|9022.8|9012.8|9023.8|9013.8|9023.8|9013.8|9022.8|9012.8|3
1633000400000|2021-09-30 11:13:20|9025|9015|9028|9018|9028|9018|9025|9015|3
1633000410000|2021-09-30 11:13:30|9027.5|9017.5|9027.5|9017.5|9027.5|9017.5|9027.3|9017.3|3
1633000420000|2021-09-30 11:13:40|9027.8|9017.8|9028|9018|9028|9018|9027.8|9017.8|2
1633000440000|2021-09-30 11:14:00|9027.8|9017.8|9027.8|9017.8|9028|9018|9027.3|9017.3|6
1633000450000|2021-09-30 11:14:10|9028|9018|9027.8|9017.8|9028|9018|9027.8|9017.8|2
1633000460000|2021-09-30 11:14:20|9027.3|9017.3|9027.8|9017.8|9027.8|9017.8|9027.3|9017.3|2
1633000470000|2021-09-30 11:14:30|9027.5|9017.5|9028|9018|9028|9018|9027.5|9017.5|3
1633000490000|2021-09-30 11:14:50|9027.5|9017.5|9026.5|9016.5|9027.5|9017.5|9026.5|9016.5|5
1633000500000|2021-09-30 11:15:00|9027|9017|9028.5|9018.5|9029.3|9019.3|9027|9017|5
1633000510000|2021-09-30 11:15:10|9028.3|9018.3|9027|9017|9028.3|9018.3|9027|9017|8
1633000520000|2021-09-30 11:15:20|9027.3|9017.3|9028|9018|9028|9018|9027.3|9017.3|2
1633000530000|2021-09-30 11:15:30|9028.3|9018.3|9029|9019|9031|9021|9028.3|9018.3|8
1633000540000|2021-09-30 11:15:40|9028.8|9018.8|9028.3|9018.3|9031.3|9021.3|9028.3|9018.3|9
1633000560000|2021-09-30 11:16:00|9028.5|9018.5|9031|9021|9031.3|9021.3|9028.5|9018.5|9
1633000570000|2021-09-30 11:16:10|9031.5|9021.5|9031.8|9021.8|9032|9022|9031|9021|5
1633000590000|2021-09-30 11:16:30|9032|9022|9032|9022|9032|9022|9032|9022|1
1633000610000|2021-09-30 11:16:50|9031.8|9021.8|9031|9021|9031.8|9021.8|9030.5|9020.5|3
1633000620000|2021-09-30 11:17:00|9031.5|9021.5|9030.8|9020.8|9031.5|9021.5|9030.8|9020.8|5
1633000630000|2021-09-30 11:17:10|9031|9021|9032.3|9022.3|9032.3|9022.3|9031|9021|3
1633000660000|2021-09-30 11:17:40|9032.5|9022.5|9032.3|9022.3|9033|9023|9032.3|9022.3|5
1633000670000|2021-09-30 11:17:50|9032|9022|9038.3|9028.3|9038.3|9028.3|9032|9022|7
1633000680000|2021-09-30 11:18:00|9038.5|9028.5|9039.5|9029.5|9039.5|9029.5|9038.3|9028.3|3
1633000690000|2021-09-30 11:18:10|9040.8|9030.8|9040.5|9030.5|9040.8|9030.8|9040.5|9030.5|2
1633000700000|2021-09-30 11:18:20|9040.3|9030.3|9039.5|9029.5|9040.3|9030.3|9039.5|9029.5|4
1633000710000|2021-09-30 11:18:30|9039.8|9029.8|9039.5|9029.5|9039.8|9029.8|9039.5|9029.5|4
1633000720000|2021-09-30 11:18:40|9039.3|9029.3|9039.3|9029.3|9039.3|9029.3|9039.3|9029.3|1
1633000730000|2021-09-30 11:18:50|9039.5|9029.5|9041.3|9031.3|9041.4|9031.4|9039.5|9029.5|5
1633000740000|2021-09-30 11:19:00|9041.8|9031.8|9041.8|9031.8|9041.8|9031.8|9041.8|9031.8|1
1633000750000|2021-09-30 11:19:10|9041.5|9031.5|9040.5|9030.5|9041.5|9031.5|9040.5|9030.5|2
1633000760000|2021-09-30 11:19:20|9040.3|9030.3|9039.3|9029.3|9040.3|9030.3|9039.3|9029.3|4
1633000770000|2021-09-30 11:19:30|9039|9029|9034|9024|9039|9029|9034|9024|5
1633000780000|2021-09-30 11:19:40|9034.8|9024.8|9038.8|9028.8|9038.8|9028.8|9034.8|9024.8|6
1633000790000|2021-09-30 11:19:50|9038.5|9028.5|9037.3|9027.3|9038.5|9028.5|9037.3|9027.3|6
1633000800000|2021-09-30 11:20:00|9036.8|9026.8|9033|9023|9037|9027|9033|9023|11
1633000810000|2021-09-30 11:20:10|9032.8|9022.8|9032.5|9022.5|9032.8|9022.8|9032|9022|5
1633000820000|2021-09-30 11:20:20|9032.8|9022.8|9030.8|9020.8|9032.8|9022.8|9030.8|9020.8|4
1633000830000|2021-09-30 11:20:30|9031.3|9021.3|9028.3|9018.3|9032.3|9022.3|9028.3|9018.3|8
1633000840000|2021-09-30 11:20:40|9028.8|9018.8|9030.8|9020.8|9030.8|9020.8|9028.8|9018.8|2
1633000850000|2021-09-30 11:20:50|9030.3|9020.3|9029.8|9019.8|9030.3|9020.3|9029.5|9019.5|3
1633000860000|2021-09-30 11:21:00|9030.8|9020.8|9030.8|9020.8|9030.8|9020.8|9030.5|9020.5|3
1633000870000|2021-09-30 11:21:10|9030.5|9020.5|9030.8|9020.8|9030.8|9020.8|9030.5|9020.5|2
1633000880000|2021-09-30 11:21:20|9031|9021|9032.5|9022.5|9032.8|9022.8|9031|9021|6
1633000890000|2021-09-30 11:21:30|9032|9022|9028.5|9018.5|9032|9022|9028|9018|7
1633000900000|2021-09-30 11:21:40|9029.3|9019.3|9032|9022|9033.3|9023.3|9029.3|9019.3|12
1633000910000|2021-09-30 11:21:50|9031.5|9021.5|9029.5|9019.5|9031.5|9021.5|9029.3|9019.3|6
1633000920000|2021-09-30 11:22:00|9030.3|9020.3|9030|9020|9030.3|9020.3|9029.5|9019.5|4
1633000930000|2021-09-30 11:22:10|9030.3|9020.3|9031|9021|9031|9021|9030.3|9020.3|6
1633000940000|2021-09-30 11:22:20|9031.3|9021.3|9033.5|9023.5|9033.5|9023.5|9031.3|9021.3|4
1633000950000|2021-09-30 11:22:30|9034|9024|9033.5|9023.5|9034|9024|9033.5|9023.5|2
1633000960000|2021-09-30 11:22:40|9033.3|9023.3|9032.3|9022.3|9033.3|9023.3|9031.8|9021.8|4
1633000970000|2021-09-30 11:22:50|9032|9022|9031|9021|9032.3|9022.3|9031|9021|5
1633000980000|2021-09-30 11:23:00|9030.5|9020.5|9031.5|9021.5|9032.3|9022.3|9030.5|9020.5|9
1633000990000|2021-09-30 11:23:10|9031.8|9021.8|9032|9022|9032|9022|9031.3|9021.3|7
1633001000000|2021-09-30 11:23:20|9031.8|9021.8|9031.5|9021.5|9031.8|9021.8|9031.5|9021.5|2
1633001010000|2021-09-30 11:23:30|9032|9022|9031.8|9021.8|9032.3|9022.3|9031.8|9021.8|5
1633001020000|2021-09-30 11:23:40|9031.5|9021.5|9031.5|9021.5|9031.5|9021.5|9031.5|9021.5|1
1633001030000|2021-09-30 11:23:50|9030|9020|9027.8|9017.8|9030|9020|9027.8|9017.8|2
1633001040000|2021-09-30 11:24:00|9028|9018|9029.5|9019.5|9029.5|9019.5|9028|9018|3
1633001050000|2021-09-30 11:24:10|9031|9021|9033.8|9023.8|9034.5|9024.5|9031|9021|7
1633001060000|2021-09-30 11:24:20|9033.5|9023.5|9033.8|9023.8|9034.3|9024.3|9033|9023|8
1633001070000|2021-09-30 11:24:30|9032.8|9022.8|9028|9018|9032.8|9022.8|9028|9018|10
1633001080000|2021-09-30 11:24:40|9027.5|9017.5|9027.8|9017.8|9027.8|9017.8|9027.3|9017.3|8
1633001090000|2021-09-30 11:24:50|9028|9018|9028|9018|9028.3|9018.3|9027.8|9017.8|6
1633001100000|2021-09-30 11:25:00|9028.3|9018.3|9027.5|9017.5|9030.8|9020.8|9027.5|9017.5|10
1633001110000|2021-09-30 11:25:10|9027.3|9017.3|9026.5|9016.5|9027.3|9017.3|9026.5|9016.5|5
1633001120000|2021-09-30 11:25:20|9026.8|9016.8|9032.5|9022.5|9032.5|9022.5|9026.8|9016.8|8
1633001130000|2021-09-30 11:25:30|9032.3|9022.3|9031.5|9021.5|9032.3|9022.3|9031.5|9021.5|5
1633001140000|2021-09-30 11:25:40|9032|9022|9031.5|9021.5|9032|9022|9031.3|9021.3|12
1633001150000|2021-09-30 11:25:50|9031.3|9021.3|9031|9021|9031.3|9021.3|9031|9021|2
1633001160000|2021-09-30 11:26:00|9030.3|9020.3|9028.5|9018.5|9030.3|9020.3|9028.5|9018.5|5
1633001170000|2021-09-30 11:26:10|9028|9018|9028|9018|9028.3|9018.3|9027.5|9017.5|5
1633001180000|2021-09-30 11:26:20|9028.3|9018.3|9028|9018|9028.3|9018.3|9028|9018|2
1633001190000|2021-09-30 11:26:30|9028.3|9018.3|9029|9019|9030.5|9020.5|9028.3|9018.3|7
1633001200000|2021-09-30 11:26:40|9028.8|9018.8|9028.3|9018.3|9028.8|9018.8|9028.3|9018.3|3
1633001210000|2021-09-30 11:26:50|9027.3|9017.3|9026.8|9016.8|9027.3|9017.3|9026.8|9016.8|3
1633001220000|2021-09-30 11:27:00|9026.5|9016.5|9022.3|9012.3|9026.5|9016.5|9022.3|9012.3|8
1633001230000|2021-09-30 11:27:10|9022|9012|9022|9012|9022|9012|9022|9012|1
1633001250000|2021-09-30 11:27:30|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|1
1633001260000|2021-09-30 11:27:40|9021|9011|9022.3|9012.3|9023|9013|9021|9011|8
1633001270000|2021-09-30 11:27:50|9022|9012|9022|9012|9022.8|9012.8|9022|9012|3
1633001280000|2021-09-30 11:28:00|9021.8|9011.8|9023|9013|9023|9013|9021.8|9011.8|3
1633001290000|2021-09-30 11:28:10|9023.3|9013.3|9023.8|9013.8|9024.5|9014.5|9023.3|9013.3|5
1633001300000|2021-09-30 11:28:20|9024|9014|9025.5|9015.5|9025.5|9015.5|9024|9014|3
1633001310000|2021-09-30 11:28:30|9025.3|9015.3|9027.5|9017.5|9027.5|9017.5|9025.3|9015.3|3
1633001320000|2021-09-30 11:28:40|9027|9017|9024.6|9014.6|9027|9017|9024.4|9014.4|4
1633001330000|2021-09-30 11:28:50|9025.6|9015.6|9025.5|9015.5|9025.9|9015.9|9025.5|9015.5|3
1633001340000|2021-09-30 11:29:00|9025|9015|9025.3|9015.3|9025.5|9015.5|9023.3|9013.3|9
1633001350000|2021-09-30 11:29:10|9024.3|9014.3|9024.8|9014.8|9025.3|9015.3|9024.3|9014.3|3
1633001360000|2021-09-30 11:29:20|9025|9015|9025.3|9015.3|9025.3|9015.3|9025|9015|2
1633001380000|2021-09-30 11:29:40|9025.8|9015.8|9025.8|9015.8|9025.8|9015.8|9025.8|9015.8|1
1633001390000|2021-09-30 11:29:50|9024.4|9014.4|9024.3|9014.3|9024.4|9014.4|9023.5|9013.5|4
1633001400000|2021-09-30 11:30:00|9024.5|9014.5|9025.5|9015.5|9025.8|9015.8|9024.5|9014.5|5
1633001410000|2021-09-30 11:30:10|9025.3|9015.3|9022|9012|9025.3|9015.3|9022|9012|6
1633001420000|2021-09-30 11:30:20|9022.3|9012.3|9019.5|9009.5|9022.8|9012.8|9019.5|9009.5|7
1633001430000|2021-09-30 11:30:30|9019.8|9009.8|9021|9011|9021|9011|9019|9009|5
1633001440000|2021-09-30 11:30:40|9021.3|9011.3|9017.3|9007.3|9021.3|9011.3|9017.3|9007.3|12
1633001450000|2021-09-30 11:30:50|9017.5|9007.5|9018.8|9008.8|9018.8|9008.8|9017.3|9007.3|4
1633001460000|2021-09-30 11:31:00|9019|9009|9029.5|9019.5|9029.5|9019.5|9019|9009|16
1633001470000|2021-09-30 11:31:10|9029.3|9019.3|9028|9018|9030.8|9020.8|9028|9018|12
1633001480000|2021-09-30 11:31:20|9027.8|9017.8|9027.3|9017.3|9028.5|9018.5|9027.3|9017.3|6
1633001490000|2021-09-30 11:31:30|9026|9016|9025.8|9015.8|9026.5|9016.5|9025.8|9015.8|5
1633001500000|2021-09-30 11:31:40|9025.5|9015.5|9020.8|9010.8|9025.8|9015.8|9020.5|9010.5|8
1633001510000|2021-09-30 11:31:50|9021.3|9011.3|9026.5|9016.5|9026.6|9016.6|9021.3|9011.3|7
1633001520000|2021-09-30 11:32:00|9026.4|9016.4|9029.8|9019.8|9032.5|9022.5|9025.5|9015.5|16
1633001530000|2021-09-30 11:32:10|9030|9020|9030|9020|9030.5|9020.5|9030|9020|5
1633001540000|2021-09-30 11:32:20|9030.3|9020.3|9030.8|9020.8|9031.1|9021.1|9030.3|9020.3|4
1633001550000|2021-09-30 11:32:30|9031|9021|9033.3|9023.3|9033.3|9023.3|9031|9021|8
1633001560000|2021-09-30 11:32:40|9033.5|9023.5|9035|9025|9035|9025|9033.3|9023.3|9
1633001570000|2021-09-30 11:32:50|9034.8|9024.8|9035.5|9025.5|9036|9026|9034.8|9024.8|7
1633001580000|2021-09-30 11:33:00|9036|9026|9036.5|9026.5|9037.8|9027.8|9036|9026|7
1633001590000|2021-09-30 11:33:10|9036|9026|9038|9028|9038|9028|9036|9026|6
1633001600000|2021-09-30 11:33:20|9037.8|9027.8|9038.3|9028.3|9038.5|9028.5|9037.8|9027.8|10
1633001610000|2021-09-30 11:33:30|9038.5|9028.5|9038.3|9028.3|9038.5|9028.5|9037.5|9027.5|7
1633001620000|2021-09-30 11:33:40|9038|9028|9037.3|9027.3|9038|9028|9037|9027|4
1633001630000|2021-09-30 11:33:50|9036.8|9026.8|9034.3|9024.3|9036.8|9026.8|9034|9024|7
1633001640000|2021-09-30 11:34:00|9034.5|9024.5|9034.3|9024.3|9034.5|9024.5|9034|9024|4
1633001650000|2021-09-30 11:34:10|9034.5|9024.5|9034.5|9024.5|9034.5|9024.5|9034.5|9024.5|1
1633001660000|2021-09-30 11:34:20|9034.8|9024.8|9038.8|9028.8|9040|9030|9034.8|9024.8|8
1633001670000|2021-09-30 11:34:30|9039.3|9029.3|9037.5|9027.5|9039.3|9029.3|9036.8|9026.8|15
1633001680000|2021-09-30 11:34:40|9037|9027|9037.3|9027.3|9037.8|9027.8|9035.9|9025.9|9
1633001690000|2021-09-30 11:34:50|9036.4|9026.4|9030.5|9020.5|9036.4|9026.4|9030.5|9020.5|8
1633001700000|2021-09-30 11:35:00|9030.8|9020.8|9029.8|9019.8|9033.5|9023.5|9029.5|9019.5|16
1633001710000|2021-09-30 11:35:10|9029.5|9019.5|9027.8|9017.8|9030.3|9020.3|9027.8|9017.8|8
1633001720000|2021-09-30 11:35:20|9027.5|9017.5|9027.3|9017.3|9028.3|9018.3|9027.3|9017.3|4
1633001730000|2021-09-30 11:35:30|9027.5|9017.5|9029.3|9019.3|9029.5|9019.5|9027.5|9017.5|9
1633001740000|2021-09-30 11:35:40|9029.5|9019.5|9029.3|9019.3|9030|9020|9029|9019|10
1633001750000|2021-09-30 11:35:50|9029|9019|9029.3|9019.3|9029.3|9019.3|9029|9019|4
1633001760000|2021-09-30 11:36:00|9029.5|9019.5|9027.8|9017.8|9030|9020|9027.8|9017.8|7
1633001770000|2021-09-30 11:36:10|9028.3|9018.3|9027.8|9017.8|9028.3|9018.3|9027.8|9017.8|2
1633001780000|2021-09-30 11:36:20|9028.3|9018.3|9026|9016|9028.3|9018.3|9026|9016|6
1633001790000|2021-09-30 11:36:30|9027.3|9017.3|9027.5|9017.5|9027.5|9017.5|9027|9017|4
1633001800000|2021-09-30 11:36:40|9027.8|9017.8|9031.5|9021.5|9031.5|9021.5|9026.5|9016.5|12
1633001810000|2021-09-30 11:36:50|9031.3|9021.3|9029.5|9019.5|9032.5|9022.5|9029.3|9019.3|7
1633001820000|2021-09-30 11:37:00|9030.5|9020.5|9032.5|9022.5|9032.8|9022.8|9030.5|9020.5|7
1633001830000|2021-09-30 11:37:10|9033.3|9023.3|9033.8|9023.8|9035.5|9025.5|9033.3|9023.3|10
1633001840000|2021-09-30 11:37:20|9033.5|9023.5|9033.8|9023.8|9033.8|9023.8|9033.5|9023.5|2
1633001850000|2021-09-30 11:37:30|9032.8|9022.8|9032|9022|9032.8|9022.8|9031.8|9021.8|5
1633001860000|2021-09-30 11:37:40|9032.3|9022.3|9032.3|9022.3|9032.3|9022.3|9032.3|9022.3|1
1633001870000|2021-09-30 11:37:50|9032|9022|9032|9022|9032|9022|9032|9022|1
1633001880000|2021-09-30 11:38:00|9031.5|9021.5|9031|9021|9031.5|9021.5|9028.8|9018.8|10
1633001890000|2021-09-30 11:38:10|9030.5|9020.5|9028.8|9018.8|9030.5|9020.5|9028.5|9018.5|8
1633001900000|2021-09-30 11:38:20|9028.5|9018.5|9028.5|9018.5|9028.5|9018.5|9028.5|9018.5|1
1633001910000|2021-09-30 11:38:30|9028|9018|9028.8|9018.8|9028.8|9018.8|9026.5|9016.5|8
1633001920000|2021-09-30 11:38:40|9028.5|9018.5|9029.8|9019.8|9029.8|9019.8|9028.3|9018.3|5
1633001930000|2021-09-30 11:38:50|9030|9020|9033.5|9023.5|9033.5|9023.5|9030|9020|5
1633001940000|2021-09-30 11:39:00|9033.8|9023.8|9036.8|9026.8|9036.8|9026.8|9033.8|9023.8|4
1633001950000|2021-09-30 11:39:10|9036.5|9026.5|9034.8|9024.8|9036.5|9026.5|9034.8|9024.8|2
1633001960000|2021-09-30 11:39:20|9034|9024|9033.5|9023.5|9034.5|9024.5|9033.1|9023.1|6
1633001970000|2021-09-30 11:39:30|9033.3|9023.3|9032|9022|9033.5|9023.5|9032|9022|5
1633001980000|2021-09-30 11:39:40|9032.3|9022.3|9033.3|9023.3|9033.5|9023.5|9032.3|9022.3|4
1633001990000|2021-09-30 11:39:50|9033.5|9023.5|9032.5|9022.5|9033.5|9023.5|9032|9022|10
1633002000000|2021-09-30 11:40:00|9032.3|9022.3|9031.5|9021.5|9032.3|9022.3|9031|9021|6
1633002050000|2021-09-30 11:40:50|9031.8|9021.8|9035.8|9025.8|9036.3|9026.3|9031.8|9021.8|6
1633002060000|2021-09-30 11:41:00|9034.8|9024.8|9034|9024|9034.8|9024.8|9033.5|9023.5|6
1633002070000|2021-09-30 11:41:10|9033.8|9023.8|9033.8|9023.8|9033.8|9023.8|9033.8|9023.8|1
1633002080000|2021-09-30 11:41:20|9032.8|9022.8|9030.8|9020.8|9032.8|9022.8|9030.8|9020.8|5
1633002090000|2021-09-30 11:41:30|9031|9021|9031|9021|9031|9021|9030.3|9020.3|3
1633002100000|2021-09-30 11:41:40|9031.3|9021.3|9032|9022|9032|9022|9031.3|9021.3|2
1633002110000|2021-09-30 11:41:50|9031.8|9021.8|9031.8|9021.8|9031.8|9021.8|9031.8|9021.8|1
1633002120000|2021-09-30 11:42:00|9031.5|9021.5|9030.5|9020.5|9031.5|9021.5|9030.5|9020.5|4
1633002130000|2021-09-30 11:42:10|9030.8|9020.8|9030.8|9020.8|9031.3|9021.3|9030.8|9020.8|4
1633002170000|2021-09-30 11:42:50|9030.3|9020.3|9029.8|9019.8|9030.3|9020.3|9028.8|9018.8|3
1633002180000|2021-09-30 11:43:00|9029|9019|9029|9019|9029|9019|9029|9019|1
1633002190000|2021-09-30 11:43:10|9028.8|9018.8|9023.5|9013.5|9029|9019|9023.3|9013.3|7
1633002200000|2021-09-30 11:43:20|9022.5|9012.5|9023.6|9013.6|9023.6|9013.6|9022.5|9012.5|2
1633002210000|2021-09-30 11:43:30|9024.5|9014.5|9024.5|9014.5|9024.5|9014.5|9024.5|9014.5|1
1633002220000|2021-09-30 11:43:40|9024.3|9014.3|9018.3|9008.3|9024.3|9014.3|9018.3|9008.3|8
1633002230000|2021-09-30 11:43:50|9019|9009|9018|9008|9019|9009|9018|9008|4
1633002240000|2021-09-30 11:44:00|9018.3|9008.3|9019|9009|9020.3|9010.3|9018|9008|11
1633002250000|2021-09-30 11:44:10|9019.8|9009.8|9021.8|9011.8|9021.8|9011.8|9019.8|9009.8|4
1633002260000|2021-09-30 11:44:20|9022.5|9012.5|9021.8|9011.8|9022.5|9012.5|9020.5|9010.5|15
1633002270000|2021-09-30 11:44:30|9022.5|9012.5|9019.5|9009.5|9022.5|9012.5|9019.5|9009.5|10
1633002280000|2021-09-30 11:44:40|9019|9009|9018.5|9008.5|9019|9009|9017.3|9007.3|4
1633002290000|2021-09-30 11:44:50|9018.3|9008.3|9018.5|9008.5|9018.5|9008.5|9018.3|9008.3|2
1633002300000|2021-09-30 11:45:00|9018.8|9008.8|9018.8|9008.8|9018.8|9008.8|9018.8|9008.8|1
1633002310000|2021-09-30 11:45:10|9020|9010|9020.4|9010.4|9020.4|9010.4|9020|9010|2
1633002320000|2021-09-30 11:45:20|9020.3|9010.3|9020.5|9010.5|9020.6|9010.6|9020.3|9010.3|5
1633002330000|2021-09-30 11:45:30|9020.3|9010.3|9017.8|9007.8|9020.3|9010.3|9017.8|9007.8|6
1633002340000|2021-09-30 11:45:40|9018|9008|9017.5|9007.5|9018|9008|9017.5|9007.5|5
1633002350000|2021-09-30 11:45:50|9017|9007|9012|9002|9017|9007|9011.8|9001.8|5
1633002360000|2021-09-30 11:46:00|9011.8|9001.8|9004.6|8994.6|9011.8|9001.8|9003.9|8993.9|7
1633002370000|2021-09-30 11:46:10|9004.9|8994.9|9006.4|8996.4|9007|8997|9004.4|8994.4|7
1633002380000|2021-09-30 11:46:20|9006.1|8996.1|9006.4|8996.4|9006.4|8996.4|9006.1|8996.1|2
1633002390000|2021-09-30 11:46:30|9007|8997|9004|8994|9007|8997|9004|8994|2
1633002400000|2021-09-30 11:46:40|9003.8|8993.8|9005.8|8995.8|9006|8996|9003.8|8993.8|5
1633002410000|2021-09-30 11:46:50|9006|8996|9007.5|8997.5|9007.5|8997.5|9006|8996|4
1633002420000|2021-09-30 11:47:00|9008|8998|9010.5|9000.5|9011.5|9001.5|9008|8998|7
1633002440000|2021-09-30 11:47:20|9011|9001|9013.3|9003.3|9013.3|9003.3|9011|9001|7
1633002450000|2021-09-30 11:47:30|9013|9003|9010.9|9000.9|9013|9003|9010.9|9000.9|5
1633002460000|2021-09-30 11:47:40|9010.5|9000.5|9007|8997|9010.5|9000.5|9006.8|8996.8|8
1633002470000|2021-09-30 11:47:50|9006.8|8996.8|9007|8997|9007|8997|9006.5|8996.5|6
1633002480000|2021-09-30 11:48:00|9007.3|8997.3|9007.3|8997.3|9007.3|8997.3|9007|8997|3
1633002490000|2021-09-30 11:48:10|9007|8997|9007|8997|9007|8997|9007|8997|1
1633002500000|2021-09-30 11:48:20|9006.8|8996.8|9006.5|8996.5|9006.8|8996.8|9006.5|8996.5|2
1633002510000|2021-09-30 11:48:30|9005.6|8995.6|9006|8996|9006|8996|9005.6|8995.6|2
1633002520000|2021-09-30 11:48:40|9006.5|8996.5|9006.5|8996.5|9007|8997|9006|8996|12
1633002530000|2021-09-30 11:48:50|9006|8996|9005.5|8995.5|9006|8996|9005.5|8995.5|2
1633002540000|2021-09-30 11:49:00|9005.3|8995.3|9005.8|8995.8|9007|8997|9005.3|8995.3|11
1633002550000|2021-09-30 11:49:10|9006|8996|9006|8996|9006|8996|9006|8996|1
1633002560000|2021-09-30 11:49:20|9006.5|8996.5|9005.5|8995.5|9006.5|8996.5|9005.5|8995.5|2
1633002570000|2021-09-30 11:49:30|9005.8|8995.8|9005.5|8995.5|9005.8|8995.8|9005.5|8995.5|2
1633002580000|2021-09-30 11:49:40|9005.8|8995.8|9007|8997|9007|8997|9005.8|8995.8|6
1633002590000|2021-09-30 11:49:50|9007.3|8997.3|9007.3|8997.3|9007.3|8997.3|9007.3|8997.3|1
1633002600000|2021-09-30 11:50:00|9007|8997|9007|8997|9007|8997|9007|8997|1
1633002610000|2021-09-30 11:50:10|9006.8|8996.8|9006|8996|9006.8|8996.8|9006|8996|2
1633002620000|2021-09-30 11:50:20|9006.3|8996.3|9011.3|9001.3|9011.3|9001.3|9006.3|8996.3|4
1633002630000|2021-09-30 11:50:30|9011.5|9001.5|9012|9002|9012|9002|9011.5|9001.5|3
1633002640000|2021-09-30 11:50:40|9012.5|9002.5|9012.3|9002.3|9012.5|9002.5|9012.3|9002.3|4
1633002650000|2021-09-30 11:50:50|9012.5|9002.5|9012.5|9002.5|9012.8|9002.8|9012.3|9002.3|7
1633002660000|2021-09-30 11:51:00|9013|9003|9013|9003|9013|9003|9012.8|9002.8|3
1633002670000|2021-09-30 11:51:10|9012.8|9002.8|9012.8|9002.8|9012.8|9002.8|9012.8|9002.8|1
1633002690000|2021-09-30 11:51:30|9013|9003|9013|9003|9013|9003|9013|9003|1
1633002710000|2021-09-30 11:51:50|9013.8|9003.8|9015.5|9005.5|9015.5|9005.5|9013.8|9003.8|2
1633002720000|2021-09-30 11:52:00|9016|9006|9016.8|9006.8|9016.9|9006.9|9015.5|9005.5|6
1633002730000|2021-09-30 11:52:10|9017|9007|9017.3|9007.3|9017.5|9007.5|9016.5|9006.5|9
1633002740000|2021-09-30 11:52:20|9018|9008|9022.4|9012.4|9022.4|9012.4|9018|9008|5
1633002760000|2021-09-30 11:52:40|9023.3|9013.3|9023.5|9013.5|9023.8|9013.8|9023.3|9013.3|3
1633002770000|2021-09-30 11:52:50|9023|9013|9023.8|9013.8|9023.8|9013.8|9023|9013|3
1633002780000|2021-09-30 11:53:00|9023.5|9013.5|9023.8|9013.8|9023.8|9013.8|9023.5|9013.5|2
1633002800000|2021-09-30 11:53:20|9023.5|9013.5|9023.5|9013.5|9023.5|9013.5|9023.5|9013.5|1
1633002810000|2021-09-30 11:53:30|9023.8|9013.8|9023.8|9013.8|9023.8|9013.8|9023.5|9013.5|5
1633002820000|2021-09-30 11:53:40|9024.3|9014.3|9025.8|9015.8|9025.8|9015.8|9024.3|9014.3|4
1633002830000|2021-09-30 11:53:50|9026|9016|9025.3|9015.3|9026.3|9016.3|9025.3|9015.3|3
1633002850000|2021-09-30 11:54:10|9025.5|9015.5|9025.5|9015.5|9025.5|9015.5|9025.5|9015.5|1
1633002860000|2021-09-30 11:54:20|9025.8|9015.8|9025.8|9015.8|9025.8|9015.8|9025.8|9015.8|1
1633002870000|2021-09-30 11:54:30|9026|9016|9027|9017|9027|9017|9026|9016|2
1633002880000|2021-09-30 11:54:40|9027.3|9017.3|9027.3|9017.3|9027.3|9017.3|9026.8|9016.8|3
1633002890000|2021-09-30 11:54:50|9026.8|9016.8|9026.5|9016.5|9026.8|9016.8|9025.5|9015.5|7
1633002900000|2021-09-30 11:55:00|9026.3|9016.3|9026.5|9016.5|9026.5|9016.5|9026.3|9016.3|2
1633002910000|2021-09-30 11:55:10|9026.3|9016.3|9026|9016|9027|9017|9026|9016|8
1633002920000|2021-09-30 11:55:20|9025.5|9015.5|9024.5|9014.5|9025.5|9015.5|9024.3|9014.3|6
1633002930000|2021-09-30 11:55:30|9024.3|9014.3|9024|9014|9024.3|9014.3|9023.3|9013.3|5
1633002940000|2021-09-30 11:55:40|9023.8|9013.8|9024|9014|9024|9014|9023.8|9013.8|4
1633002950000|2021-09-30 11:55:50|9024.3|9014.3|9024.5|9014.5|9025.5|9015.5|9024.3|9014.3|6
1633002960000|2021-09-30 11:56:00|9024|9014|9023.8|9013.8|9024.5|9014.5|9023.8|9013.8|14
1633002970000|2021-09-30 11:56:10|9023.5|9013.5|9024|9014|9024|9014|9023.5|9013.5|3
1633002980000|2021-09-30 11:56:20|9023.8|9013.8|9024|9014|9024|9014|9023.5|9013.5|3
1633002990000|2021-09-30 11:56:30|9024.3|9014.3|9024.5|9014.5|9024.8|9014.8|9024.3|9014.3|3
1633003000000|2021-09-30 11:56:40|9024|9014|9024|9014|9024|9014|9024|9014|1
1633003050000|2021-09-30 11:57:30|9024.3|9014.3|9025.8|9015.8|9026|9016|9024.3|9014.3|5
1633003060000|2021-09-30 11:57:40|9026.8|9016.8|9026.5|9016.5|9027.3|9017.3|9026.3|9016.3|5
1633003070000|2021-09-30 11:57:50|9025.3|9015.3|9025.3|9015.3|9025.3|9015.3|9024|9014|4
1633003080000|2021-09-30 11:58:00|9025.8|9015.8|9024.5|9014.5|9027.3|9017.3|9024.5|9014.5|6
1633003090000|2021-09-30 11:58:10|9024.8|9014.8|9024.8|9014.8|9025|9015|9024.8|9014.8|3
1633003110000|2021-09-30 11:58:30|9026|9016|9024|9014|9026|9016|9023.8|9013.8|5
1633003130000|2021-09-30 11:58:50|9023.8|9013.8|9023.5|9013.5|9023.8|9013.8|9023.5|9013.5|2
1633003140000|2021-09-30 11:59:00|9023.3|9013.3|9025.3|9015.3|9025.3|9015.3|9023.3|9013.3|4
1633003160000|2021-09-30 11:59:20|9025.8|9015.8|9026.3|9016.3|9026.3|9016.3|9025.8|9015.8|6
1633003170000|2021-09-30 11:59:30|9026|9016|9026.3|9016.3|9026.3|9016.3|9026|9016|2
1633003180000|2021-09-30 11:59:40|9026.8|9016.8|9026.5|9016.5|9026.8|9016.8|9026.5|9016.5|2
1633003190000|2021-09-30 11:59:50|9026.3|9016.3|9026.3|9016.3|9026.3|9016.3|9025.8|9015.8|3
1633003200000|2021-09-30 12:00:00|9025.8|9015.8|9026|9016|9026.3|9016.3|9025.3|9015.3|6
1633003210000|2021-09-30 12:00:10|9026.3|9016.3|9026.3|9016.3|9026.3|9016.3|9026.3|9016.3|1
1633003220000|2021-09-30 12:00:20|9025.8|9015.8|9026.3|9016.3|9026.3|9016.3|9025.5|9015.5|4
1633003230000|2021-09-30 12:00:30|9025.8|9015.8|9026|9016|9026|9016|9025.8|9015.8|2
1633003240000|2021-09-30 12:00:40|9025.8|9015.8|9022|9012|9025.8|9015.8|9022|9012|4
1633003250000|2021-09-30 12:00:50|9022.3|9012.3|9022|9012|9022.3|9012.3|9021.8|9011.8|8
1633003260000|2021-09-30 12:01:00|9021.8|9011.8|9022|9012|9022|9012|9021.8|9011.8|4
1633003280000|2021-09-30 12:01:20|9022.3|9012.3|9022|9012|9022.3|9012.3|9022|9012|6
1633003290000|2021-09-30 12:01:30|9022.3|9012.3|9023|9013|9023|9013|9022|9012|4
1633003300000|2021-09-30 12:01:40|9022.8|9012.8|9023|9013|9023.3|9013.3|9022.8|9012.8|10
1633003310000|2021-09-30 12:01:50|9023.3|9013.3|9025.8|9015.8|9025.8|9015.8|9023.3|9013.3|5
1633003330000|2021-09-30 12:02:10|9025.3|9015.3|9025.8|9015.8|9026|9016|9025|9015|5
1633003340000|2021-09-30 12:02:20|9026.3|9016.3|9029.6|9019.6|9029.6|9019.6|9025.5|9015.5|7
1633003350000|2021-09-30 12:02:30|9029.8|9019.8|9030.3|9020.3|9030.3|9020.3|9029.8|9019.8|2
1633003360000|2021-09-30 12:02:40|9030.5|9020.5|9031.6|9021.6|9031.6|9021.6|9030.4|9020.4|6
1633003370000|2021-09-30 12:02:50|9031.5|9021.5|9032.5|9022.5|9032.5|9022.5|9031.3|9021.3|3
1633003380000|2021-09-30 12:03:00|9032.3|9022.3|9031|9021|9032.5|9022.5|9030.5|9020.5|7
1633003390000|2021-09-30 12:03:10|9031.3|9021.3|9032|9022|9032|9022|9031.3|9021.3|4
1633003400000|2021-09-30 12:03:20|9031.8|9021.8|9031.3|9021.3|9032|9022|9031.3|9021.3|4
1633003410000|2021-09-30 12:03:30|9032|9022|9032|9022|9032|9022|9031.8|9021.8|3
1633003430000|2021-09-30 12:03:50|9031.8|9021.8|9033.6|9023.6|9033.6|9023.6|9031.3|9021.3|10
1633003440000|2021-09-30 12:04:00|9033.4|9023.4|9032|9022|9033.4|9023.4|9032|9022|2
1633003450000|2021-09-30 12:04:10|9031.5|9021.5|9031.5|9021.5|9031.5|9021.5|9031.3|9021.3|9
1633003470000|2021-09-30 12:04:30|9031.3|9021.3|9031|9021|9031.3|9021.3|9031|9021|2
1633003480000|2021-09-30 12:04:40|9030.3|9020.3|9029.5|9019.5|9030.3|9020.3|9028.5|9018.5|4
1633003500000|2021-09-30 12:05:00|9029.3|9019.3|9029|9019|9029.3|9019.3|9029|9019|2
1633003510000|2021-09-30 12:05:10|9028.8|9018.8|9028.8|9018.8|9028.8|9018.8|9028.8|9018.8|1
1633003520000|2021-09-30 12:05:20|9027.8|9017.8|9028.5|9018.5|9028.8|9018.8|9027.3|9017.3|6
1633003530000|2021-09-30 12:05:30|9028.8|9018.8|9028.5|9018.5|9028.8|9018.8|9028.5|9018.5|6
1633003540000|2021-09-30 12:05:40|9028.8|9018.8|9028.8|9018.8|9028.8|9018.8|9028.5|9018.5|3
1633003550000|2021-09-30 12:05:50|9028.5|9018.5|9027.3|9017.3|9029|9019|9027.3|9017.3|7
1633003560000|2021-09-30 12:06:00|9026.8|9016.8|9026.8|9016.8|9026.8|9016.8|9026.3|9016.3|3
1633003570000|2021-09-30 12:06:10|9028.8|9018.8|9033.8|9023.8|9033.8|9023.8|9028.8|9018.8|8
1633003580000|2021-09-30 12:06:20|9034|9024|9037.3|9027.3|9037.8|9027.8|9034|9024|6
1633003590000|2021-09-30 12:06:30|9037|9027|9035.8|9025.8|9037|9027|9035.5|9025.5|11
1633003600000|2021-09-30 12:06:40|9036|9026|9036|9026|9036.8|9026.8|9035.5|9025.5|7
1633003610000|2021-09-30 12:06:50|9036.5|9026.5|9036|9026|9036.8|9026.8|9036|9026|5
1633003620000|2021-09-30 12:07:00|9035.3|9025.3|9034.8|9024.8|9035.3|9025.3|9034.8|9024.8|3
1633003630000|2021-09-30 12:07:10|9035.8|9025.8|9035.6|9025.6|9035.8|9025.8|9035.6|9025.6|2
1633003640000|2021-09-30 12:07:20|9036|9026|9037|9027|9037|9027|9036|9026|5
1633003650000|2021-09-30 12:07:30|9037.5|9027.5|9040|9030|9040.3|9030.3|9037|9027|13
1633003660000|2021-09-30 12:07:40|9039.8|9029.8|9043|9033|9043|9033|9039.8|9029.8|10
1633003670000|2021-09-30 12:07:50|9042.5|9032.5|9041.3|9031.3|9042.5|9032.5|9041.3|9031.3|3
1633003680000|2021-09-30 12:08:00|9041|9031|9039.3|9029.3|9041|9031|9039|9029|8
1633003690000|2021-09-30 12:08:10|9039.5|9029.5|9040.5|9030.5|9042|9032|9039|9029|10
1633003700000|2021-09-30 12:08:20|9040.8|9030.8|9040.8|9030.8|9040.8|9030.8|9040.8|9030.8|1
1633003710000|2021-09-30 12:08:30|9041.3|9031.3|9041.3|9031.3|9041.5|9031.5|9041|9031|4
1633003720000|2021-09-30 12:08:40|9041.5|9031.5|9041|9031|9041.8|9031.8|9041|9031|4
1633003730000|2021-09-30 12:08:50|9041.3|9031.3|9039.3|9029.3|9041.3|9031.3|9039.3|9029.3|7
1633003740000|2021-09-30 12:09:00|9039.5|9029.5|9038.5|9028.5|9040.3|9030.3|9038.5|9028.5|7
1633003750000|2021-09-30 12:09:10|9038|9028|9040|9030|9040.5|9030.5|9038|9028|5
1633003760000|2021-09-30 12:09:20|9039.8|9029.8|9039|9029|9039.8|9029.8|9039|9029|6
1633003770000|2021-09-30 12:09:30|9039.3|9029.3|9038.3|9028.3|9039.5|9029.5|9038.3|9028.3|5
1633003780000|2021-09-30 12:09:40|9037.8|9027.8|9040.5|9030.5|9040.8|9030.8|9037.8|9027.8|6
1633003790000|2021-09-30 12:09:50|9040.6|9030.6|9041.3|9031.3|9041.3|9031.3|9040.6|9030.6|5
1633003800000|2021-09-30 12:10:00|9041.5|9031.5|9040.8|9030.8|9041.5|9031.5|9039.8|9029.8|7
1633003810000|2021-09-30 12:10:10|9040.5|9030.5|9039.5|9029.5|9040.8|9030.8|9039.5|9029.5|5
1633003820000|2021-09-30 12:10:20|9039.8|9029.8|9039.8|9029.8|9039.8|9029.8|9039.8|9029.8|1
1633003830000|2021-09-30 12:10:30|9040.3|9030.3|9047.8|9037.8|9047.8|9037.8|9040.3|9030.3|9
1633003840000|2021-09-30 12:10:40|9048.3|9038.3|9052.5|9042.5|9052.5|9042.5|9048.3|9038.3|8
1633003850000|2021-09-30 12:10:50|9053|9043|9055.1|9045.1|9055.1|9045.1|9053|9043|2
1633003860000|2021-09-30 12:11:00|9055.3|9045.3|9061.8|9051.8|9061.8|9051.8|9055.3|9045.3|9
1633003870000|2021-09-30 12:11:10|9062|9052|9061.8|9051.8|9063.3|9053.3|9061.8|9051.8|4
1633003880000|2021-09-30 12:11:20|9062.1|9052.1|9060.5|9050.5|9062.1|9052.1|9060.5|9050.5|4
1633003890000|2021-09-30 12:11:30|9060.8|9050.8|9059.8|9049.8|9060.8|9050.8|9058.8|9048.8|11
1633003900000|2021-09-30 12:11:40|9061.3|9051.3|9060|9050|9061.3|9051.3|9060|9050|7
1633003910000|2021-09-30 12:11:50|9060.8|9050.8|9060.8|9050.8|9060.8|9050.8|9060.5|9050.5|3
1633003920000|2021-09-30 12:12:00|9060.5|9050.5|9062.5|9052.5|9062.5|9052.5|9058.8|9048.8|7
1633003930000|2021-09-30 12:12:10|9060.3|9050.3|9060.5|9050.5|9060.8|9050.8|9058.3|9048.3|12
1633003940000|2021-09-30 12:12:20|9060|9050|9057.8|9047.8|9060.5|9050.5|9057|9047|14
1633003950000|2021-09-30 12:12:30|9057.3|9047.3|9060.3|9050.3|9061|9051|9057.3|9047.3|12
1633003960000|2021-09-30 12:12:40|9060.8|9050.8|9061.3|9051.3|9061.3|9051.3|9059.8|9049.8|8
1633003970000|2021-09-30 12:12:50|9061|9051|9059.3|9049.3|9061|9051|9059.3|9049.3|4
1633003980000|2021-09-30 12:13:00|9058.8|9048.8|9056.5|9046.5|9058.8|9048.8|9056.3|9046.3|8
1633003990000|2021-09-30 12:13:10|9056.8|9046.8|9057.5|9047.5|9057.5|9047.5|9056.8|9046.8|3
1633004000000|2021-09-30 12:13:20|9057.3|9047.3|9055.8|9045.8|9057.3|9047.3|9055.8|9045.8|4
1633004010000|2021-09-30 12:13:30|9056|9046|9057.5|9047.5|9059|9049|9056|9046|11
1633004020000|2021-09-30 12:13:40|9057.3|9047.3|9058.3|9048.3|9058.8|9048.8|9057.3|9047.3|5
1633004030000|2021-09-30 12:13:50|9058|9048|9057.5|9047.5|9058|9048|9057.5|9047.5|5
1633004040000|2021-09-30 12:14:00|9057.8|9047.8|9055|9045|9057.8|9047.8|9055|9045|6
1633004050000|2021-09-30 12:14:10|9055.5|9045.5|9051|9041|9055.5|9045.5|9051|9041|6
1633004070000|2021-09-30 12:14:30|9050.3|9040.3|9047.3|9037.3|9050.3|9040.3|9044.5|9034.5|7
1633004080000|2021-09-30 12:14:40|9048|9038|9050.8|9040.8|9051|9041|9047.8|9037.8|6
1633004090000|2021-09-30 12:14:50|9050.5|9040.5|9047.3|9037.3|9050.5|9040.5|9047.3|9037.3|8
1633004100000|2021-09-30 12:15:00|9047.5|9037.5|9050.5|9040.5|9050.8|9040.8|9047.5|9037.5|9
1633004110000|2021-09-30 12:15:10|9050.8|9040.8|9044|9034|9050.8|9040.8|9044|9034|7
1633004120000|2021-09-30 12:15:20|9044.3|9034.3|9038.5|9028.5|9044.3|9034.3|9038.5|9028.5|8
1633004130000|2021-09-30 12:15:30|9038.3|9028.3|9036|9026|9038.3|9028.3|9034.8|9024.8|8
1633004140000|2021-09-30 12:15:40|9036.8|9026.8|9036.8|9026.8|9036.8|9026.8|9036.8|9026.8|1
1633004150000|2021-09-30 12:15:50|9036.5|9026.5|9036.8|9026.8|9036.8|9026.8|9035.8|9025.8|4
1633004160000|2021-09-30 12:16:00|9037|9027|9039.3|9029.3|9039.3|9029.3|9037|9027|5
1633004170000|2021-09-30 12:16:10|9040.3|9030.3|9042|9032|9042|9032|9040|9030|12
1633004180000|2021-09-30 12:16:20|9041.8|9031.8|9041.3|9031.3|9041.8|9031.8|9040.8|9030.8|5
1633004190000|2021-09-30 12:16:30|9041|9031|9042|9032|9042|9032|9041|9031|6
1633004200000|2021-09-30 12:16:40|9041.8|9031.8|9041.3|9031.3|9041.8|9031.8|9041.3|9031.3|3
1633004210000|2021-09-30 12:16:50|9041|9031|9040.3|9030.3|9041.5|9031.5|9040.3|9030.3|5
1633004240000|2021-09-30 12:17:20|9040|9030|9039.3|9029.3|9040|9030|9039.3|9029.3|2
1633004250000|2021-09-30 12:17:30|9038.8|9028.8|9035.8|9025.8|9038.8|9028.8|9035.8|9025.8|6
1633004260000|2021-09-30 12:17:40|9035.5|9025.5|9035.5|9025.5|9035.5|9025.5|9035.5|9025.5|1
1633004270000|2021-09-30 12:17:50|9036|9026|9036|9026|9036.8|9026.8|9036|9026|5
1633004280000|2021-09-30 12:18:00|9036.3|9026.3|9039.5|9029.5|9039.5|9029.5|9036.3|9026.3|9
1633004290000|2021-09-30 12:18:10|9039.3|9029.3|9039.5|9029.5|9039.5|9029.5|9039|9029|3
1633004300000|2021-09-30 12:18:20|9039.3|9029.3|9039.3|9029.3|9039.3|9029.3|9039.3|9029.3|1
1633004310000|2021-09-30 12:18:30|9039|9029|9039.3|9029.3|9039.3|9029.3|9039|9029|2
1633004340000|2021-09-30 12:19:00|9038.8|9028.8|9037.3|9027.3|9038.8|9028.8|9037|9027|4
1633004360000|2021-09-30 12:19:20|9037|9027|9036.3|9026.3|9037.3|9027.3|9036.3|9026.3|7
1633004370000|2021-09-30 12:19:30|9036.8|9026.8|9035.8|9025.8|9037.5|9027.5|9035.8|9025.8|7
1633004380000|2021-09-30 12:19:40|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|1
1633004390000|2021-09-30 12:19:50|9036.5|9026.5|9031.5|9021.5|9036.5|9026.5|9031.5|9021.5|6
1633004400000|2021-09-30 12:20:00|9031.3|9021.3|9026.8|9016.8|9031.3|9021.3|9026.3|9016.3|8
1633004410000|2021-09-30 12:20:10|9027|9017|9029.8|9019.8|9029.8|9019.8|9027|9017|2
1633004420000|2021-09-30 12:20:20|9029.5|9019.5|9028|9018|9029.5|9019.5|9026.3|9016.3|11
1633004430000|2021-09-30 12:20:30|9028.5|9018.5|9028.3|9018.3|9029|9019|9028.3|9018.3|6
1633004440000|2021-09-30 12:20:40|9028.5|9018.5|9028.8|9018.8|9029.3|9019.3|9028.5|9018.5|7
1633004450000|2021-09-30 12:20:50|9029.3|9019.3|9028.8|9018.8|9029.3|9019.3|9028.8|9018.8|2
1633004460000|2021-09-30 12:21:00|9028.3|9018.3|9028.5|9018.5|9029|9019|9027.8|9017.8|6
1633004480000|2021-09-30 12:21:20|9028.8|9018.8|9032|9022|9032|9022|9028.8|9018.8|4
1633004490000|2021-09-30 12:21:30|9032.5|9022.5|9032.8|9022.8|9033.3|9023.3|9032.5|9022.5|3
1633004510000|2021-09-30 12:21:50|9031.5|9021.5|9029.8|9019.8|9031.5|9021.5|9029.3|9019.3|5
1633004520000|2021-09-30 12:22:00|9030.3|9020.3|9026.8|9016.8|9030.5|9020.5|9026.3|9016.3|13
1633004530000|2021-09-30 12:22:10|9027|9017|9026.8|9016.8|9027.5|9017.5|9026.3|9016.3|6
1633004540000|2021-09-30 12:22:20|9027|9017|9026.8|9016.8|9027|9017|9026.8|9016.8|2
1633004550000|2021-09-30 12:22:30|9027.3|9017.3|9031.1|9021.1|9032.8|9022.8|9027.3|9017.3|8
1633004560000|2021-09-30 12:22:40|9031.3|9021.3|9032.5|9022.5|9032.5|9022.5|9031.3|9021.3|6
1633004570000|2021-09-30 12:22:50|9033|9023|9032.8|9022.8|9033|9023|9032|9022|5
1633004580000|2021-09-30 12:23:00|9032.5|9022.5|9032.3|9022.3|9032.8|9022.8|9031.5|9021.5|6
1633004590000|2021-09-30 12:23:10|9032|9022|9032|9022|9032|9022|9032|9022|1
1633004610000|2021-09-30 12:23:30|9031.5|9021.5|9033.3|9023.3|9033.5|9023.5|9030.3|9020.3|6
1633004620000|2021-09-30 12:23:40|9033|9023|9033|9023|9033|9023|9033|9023|1
1633004630000|2021-09-30 12:23:50|9034.1|9024.1|9033.4|9023.4|9034.1|9024.1|9033.4|9023.4|6
1633004640000|2021-09-30 12:24:00|9033.5|9023.5|9034|9024|9034|9024|9033.3|9023.3|12
1633004650000|2021-09-30 12:24:10|9033.8|9023.8|9031.8|9021.8|9033.8|9023.8|9031.8|9021.8|5
1633004660000|2021-09-30 12:24:20|9032.6|9022.6|9032.8|9022.8|9033.3|9023.3|9032.3|9022.3|13
1633004670000|2021-09-30 12:24:30|9033.8|9023.8|9036.3|9026.3|9036.3|9026.3|9033.8|9023.8|10
1633004680000|2021-09-30 12:24:40|9036.8|9026.8|9036.8|9026.8|9036.8|9026.8|9036.8|9026.8|1
1633004690000|2021-09-30 12:24:50|9036|9026|9036.3|9026.3|9036.3|9026.3|9036|9026|2
1633004700000|2021-09-30 12:25:00|9035.8|9025.8|9032.8|9022.8|9036.8|9026.8|9032.5|9022.5|9
1633004710000|2021-09-30 12:25:10|9034.3|9024.3|9034.3|9024.3|9034.3|9024.3|9033.5|9023.5|4
1633004720000|2021-09-30 12:25:20|9035|9025|9036|9026|9036|9026|9035|9025|4
1633004730000|2021-09-30 12:25:30|9037|9027|9036.8|9026.8|9037|9027|9036.8|9026.8|2
1633004740000|2021-09-30 12:25:40|9036.5|9026.5|9034.8|9024.8|9036.5|9026.5|9034.8|9024.8|3
1633004750000|2021-09-30 12:25:50|9035|9025|9034.8|9024.8|9035|9025|9034.8|9024.8|2
1633004760000|2021-09-30 12:26:00|9035|9025|9036.3|9026.3|9036.3|9026.3|9034.8|9024.8|3
1633004770000|2021-09-30 12:26:10|9035.8|9025.8|9033.5|9023.5|9035.8|9025.8|9030.3|9020.3|5
1633004780000|2021-09-30 12:26:20|9033.3|9023.3|9035|9025|9035|9025|9033.3|9023.3|3
1633004790000|2021-09-30 12:26:30|9035.3|9025.3|9035.3|9025.3|9035.3|9025.3|9035|9025|3
1633004800000|2021-09-30 12:26:40|9035|9025|9034.8|9024.8|9035.3|9025.3|9034.8|9024.8|3
1633004820000|2021-09-30 12:27:00|9034.3|9024.3|9033.5|9023.5|9034.3|9024.3|9033.5|9023.5|2
1633004830000|2021-09-30 12:27:10|9033.3|9023.3|9027.3|9017.3|9033.3|9023.3|9027.3|9017.3|7
1633004840000|2021-09-30 12:27:20|9028.3|9018.3|9028|9018|9028.3|9018.3|9027.9|9017.9|4
1633004850000|2021-09-30 12:27:30|9028.3|9018.3|9027.3|9017.3|9028.3|9018.3|9026.8|9016.8|4
1633004860000|2021-09-30 12:27:40|9026.8|9016.8|9024.8|9014.8|9027.3|9017.3|9024.3|9014.3|14
1633004870000|2021-09-30 12:27:50|9023.8|9013.8|9018.5|9008.5|9024.3|9014.3|9018.5|9008.5|9
1633004880000|2021-09-30 12:28:00|9018|9008|9017.4|9007.4|9018.8|9008.8|9016.8|9006.8|11
1633004890000|2021-09-30 12:28:10|9017.1|9007.1|9018|9008|9018.3|9008.3|9017.1|9007.1|3
1633004900000|2021-09-30 12:28:20|9018.3|9008.3|9019|9009|9019.5|9009.5|9018.3|9008.3|5
1633004910000|2021-09-30 12:28:30|9019.5|9009.5|9019.8|9009.8|9020|9010|9019.5|9009.5|3
1633004920000|2021-09-30 12:28:40|9019.5|9009.5|9020.5|9010.5|9020.5|9010.5|9019|9009|5
1633004930000|2021-09-30 12:28:50|9020|9010|9021.5|9011.5|9021.5|9011.5|9020|9010|5
1633004940000|2021-09-30 12:29:00|9021.3|9011.3|9021.5|9011.5|9021.5|9011.5|9021|9011|7
1633004950000|2021-09-30 12:29:10|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|1
1633004970000|2021-09-30 12:29:30|9021.3|9011.3|9021.5|9011.5|9021.5|9011.5|9021.3|9011.3|2
1633004980000|2021-09-30 12:29:40|9021.3|9011.3|9021.3|9011.3|9021.3|9011.3|9021.3|9011.3|1
1633004990000|2021-09-30 12:29:50|9021|9011|9019.5|9009.5|9022|9012|9019.5|9009.5|8
1633005000000|2021-09-30 12:30:00|9019.8|9009.8|9023.3|9013.3|9023.3|9013.3|9019|9009|12
1633005010000|2021-09-30 12:30:10|9023|9013|9023.5|9013.5|9023.8|9013.8|9023|9013|7
1633005020000|2021-09-30 12:30:20|9023.8|9013.8|9026|9016|9026.3|9016.3|9023.8|9013.8|7
1633005030000|2021-09-30 12:30:30|9026.3|9016.3|9028.3|9018.3|9028.8|9018.8|9025.5|9015.5|13
1633005040000|2021-09-30 12:30:40|9028.5|9018.5|9033.8|9023.8|9033.8|9023.8|9028.3|9018.3|9
1633005050000|2021-09-30 12:30:50|9034.5|9024.5|9029|9019|9034.8|9024.8|9028.5|9018.5|14
1633005060000|2021-09-30 12:31:00|9028.5|9018.5|9026.8|9016.8|9029.8|9019.8|9026.8|9016.8|20
1633005070000|2021-09-30 12:31:10|9027|9017|9023|9013|9027.3|9017.3|9022.8|9012.8|14
1633005080000|2021-09-30 12:31:20|9023.3|9013.3|9028|9018|9029.8|9019.8|9023.3|9013.3|16
1633005090000|2021-09-30 12:31:30|9027.8|9017.8|9026.3|9016.3|9027.8|9017.8|9025.3|9015.3|13
1633005100000|2021-09-30 12:31:40|9026|9016|9024.3|9014.3|9026|9016|9024.3|9014.3|11
1633005110000|2021-09-30 12:31:50|9024|9014|9014.8|9004.8|9024.3|9014.3|9014.3|9004.3|15
1633005120000|2021-09-30 12:32:00|9014.5|9004.5|9014.5|9004.5|9020.8|9010.8|9013|9003|29
1633005130000|2021-09-30 12:32:10|9013.8|9003.8|9018.8|9008.8|9018.8|9008.8|9013.5|9003.5|25
1633005140000|2021-09-30 12:32:20|9018.5|9008.5|9021|9011|9021|9011|9018.5|9008.5|19
1633005150000|2021-09-30 12:32:30|9020.8|9010.8|9022.3|9012.3|9023.3|9013.3|9020.8|9010.8|16
1633005160000|2021-09-30 12:32:40|9022|9012|9020.5|9010.5|9027|9017|9020.5|9010.5|19
1633005170000|2021-09-30 12:32:50|9020.8|9010.8|9017.5|9007.5|9021|9011|9016.8|9006.8|10
1633005180000|2021-09-30 12:33:00|9017|9007|9018.8|9008.8|9018.8|9008.8|9015|9005|24
1633005190000|2021-09-30 12:33:10|9019|9009|9022.8|9012.8|9023|9013|9019|9009|9
1633005200000|2021-09-30 12:33:20|9022.5|9012.5|9023.3|9013.3|9023.3|9013.3|9021.3|9011.3|7
1633005210000|2021-09-30 12:33:30|9023|9013|9018.8|9008.8|9023|9013|9018.8|9008.8|9
1633005220000|2021-09-30 12:33:40|9019|9009|9014.3|9004.3|9019|9009|9014.3|9004.3|14
1633005230000|2021-09-30 12:33:50|9013.8|9003.8|9008|8998|9013.8|9003.8|9006.8|8996.8|24
1633005240000|2021-09-30 12:34:00|9007.8|8997.8|9007.3|8997.3|9008.5|8998.5|9006.8|8996.8|20
1633005250000|2021-09-30 12:34:10|9007|8997|9013.1|9003.1|9013.1|9003.1|9007|8997|12
1633005260000|2021-09-30 12:34:20|9014.1|9004.1|9010.5|9000.5|9015.3|9005.3|9010.5|9000.5|17
1633005270000|2021-09-30 12:34:30|9010.3|9000.3|9011|9001|9011|9001|9006.3|8996.3|22
1633005280000|2021-09-30 12:34:40|9012.3|9002.3|9013.5|9003.5|9013.8|9003.8|9012.3|9002.3|9
1633005290000|2021-09-30 12:34:50|9014|9004|9015.8|9005.8|9015.8|9005.8|9014|9004|9
1633005300000|2021-09-30 12:35:00|9015.5|9005.5|9009.5|8999.5|9016.3|9006.3|9008.5|8998.5|18
1633005310000|2021-09-30 12:35:10|9008.8|8998.8|9003.3|8993.3|9009.3|8999.3|9003|8993|14
1633005320000|2021-09-30 12:35:20|9003.5|8993.5|8995|8985|9006|8996|8995|8985|11
1633005330000|2021-09-30 12:35:30|8995.3|8985.3|8996.5|8986.5|8998.5|8988.5|8995.3|8985.3|12
1633005340000|2021-09-30 12:35:40|8996.8|8986.8|8995.3|8985.3|8998|8988|8995.3|8985.3|13
1633005350000|2021-09-30 12:35:50|8995|8985|8994.3|8984.3|8995.4|8985.4|8994.1|8984.1|5
1633005360000|2021-09-30 12:36:00|8994.4|8984.4|8993|8983|8994.4|8984.4|8990.3|8980.3|12
1633005370000|2021-09-30 12:36:10|8993.3|8983.3|8998.3|8988.3|8998.3|8988.3|8993.3|8983.3|16
1633005380000|2021-09-30 12:36:20|8998.5|8988.5|8996.8|8986.8|8999.5|8989.5|8996.5|8986.5|9
1633005390000|2021-09-30 12:36:30|8996.3|8986.3|8998.5|8988.5|9001.8|8991.8|8995.5|8985.5|15
1633005400000|2021-09-30 12:36:40|8998.6|8988.6|8998.9|8988.9|8999|8989|8998.6|8988.6|6
1633005410000|2021-09-30 12:36:50|8999|8989|9004|8994|9006.8|8996.8|8999|8989|12
1633005420000|2021-09-30 12:37:00|9004.3|8994.3|9004.8|8994.8|9004.8|8994.8|9002.8|8992.8|16
1633005430000|2021-09-30 12:37:10|9004.3|8994.3|9002.5|8992.5|9004.8|8994.8|9002.5|8992.5|13
1633005440000|2021-09-30 12:37:20|9002|8992|8998.5|8988.5|9002|8992|8998.5|8988.5|13
1633005450000|2021-09-30 12:37:30|8999|8989|9001|8991|9001.3|8991.3|8999|8989|6
1633005460000|2021-09-30 12:37:40|9000.8|8990.8|8999|8989|9000.8|8990.8|8997.8|8987.8|8
1633005470000|2021-09-30 12:37:50|8998.5|8988.5|8992.3|8982.3|8998.5|8988.5|8991.3|8981.3|11
1633005480000|2021-09-30 12:38:00|8992.5|8982.5|8993.8|8983.8|8993.8|8983.8|8992.5|8982.5|11
1633005490000|2021-09-30 12:38:10|8994|8984|8995|8985|8995.8|8985.8|8994|8984|12
1633005500000|2021-09-30 12:38:20|8994.8|8984.8|8995.8|8985.8|8995.8|8985.8|8994.8|8984.8|5
1633005510000|2021-09-30 12:38:30|8996|8986|9000|8990|9001.3|8991.3|8996|8986|12
1633005520000|2021-09-30 12:38:40|8999.8|8989.8|9005|8995|9005.3|8995.3|8999|8989|9
1633005530000|2021-09-30 12:38:50|9005.3|8995.3|9006.5|8996.5|9006.8|8996.8|9005.3|8995.3|6
1633005540000|2021-09-30 12:39:00|9006.3|8996.3|8998.8|8988.8|9006.3|8996.3|8997.3|8987.3|16
1633005550000|2021-09-30 12:39:10|8999.5|8989.5|8998.8|8988.8|9000.3|8990.3|8998|8988|11
1633005560000|2021-09-30 12:39:20|8998|8988|8998.6|8988.6|8998.6|8988.6|8996.9|8986.9|5
1633005570000|2021-09-30 12:39:30|8998.8|8988.8|9003.3|8993.3|9003.3|8993.3|8998.5|8988.5|10
1633005580000|2021-09-30 12:39:40|9003.8|8993.8|9003.3|8993.3|9004.6|8994.6|9002.3|8992.3|17
1633005590000|2021-09-30 12:39:50|9003|8993|9009.8|8999.8|9010.8|9000.8|9003|8993|8
1633005600000|2021-09-30 12:40:00|9009.3|8999.3|8999.5|8989.5|9009.3|8999.3|8999.5|8989.5|14
1633005610000|2021-09-30 12:40:10|8999.8|8989.8|9008|8998|9008|8998|8999.8|8989.8|16
1633005620000|2021-09-30 12:40:20|9008.5|8998.5|9016.3|9006.3|9017.1|9007.1|9007.8|8997.8|15
1633005630000|2021-09-30 12:40:30|9015.9|9005.9|9016.8|9006.8|9017.5|9007.5|9014|9004|9
1633005640000|2021-09-30 12:40:40|9017|9007|9020.5|9010.5|9022.5|9012.5|9017|9007|9
1633005650000|2021-09-30 12:40:50|9020.8|9010.8|9020.5|9010.5|9022.5|9012.5|9020|9010|13
1633005660000|2021-09-30 12:41:00|9020|9010|9025|9015|9025.3|9015.3|9017.5|9007.5|16
1633005670000|2021-09-30 12:41:10|9025.3|9015.3|9021.3|9011.3|9025.3|9015.3|9020|9010|8
1633005680000|2021-09-30 12:41:20|9021.5|9011.5|9022|9012|9022.8|9012.8|9021.5|9011.5|5
1633005690000|2021-09-30 12:41:30|9022.3|9012.3|9024.5|9014.5|9024.5|9014.5|9022.3|9012.3|5
1633005700000|2021-09-30 12:41:40|9024.8|9014.8|9026|9016|9026.8|9016.8|9024.5|9014.5|7
1633005710000|2021-09-30 12:41:50|9025.8|9015.8|9027.8|9017.8|9028|9018|9025.8|9015.8|11
1633005720000|2021-09-30 12:42:00|9027.5|9017.5|9025.5|9015.5|9027.5|9017.5|9025|9015|10
1633005730000|2021-09-30 12:42:10|9025.8|9015.8|9026.3|9016.3|9026.8|9016.8|9025.8|9015.8|5
1633005740000|2021-09-30 12:42:20|9026.8|9016.8|9020|9010|9027.5|9017.5|9017.3|9007.3|17
1633005750000|2021-09-30 12:42:30|9020.3|9010.3|9022|9012|9022.8|9012.8|9020.3|9010.3|12
1633005760000|2021-09-30 12:42:40|9021.8|9011.8|9021.8|9011.8|9022|9012|9020|9010|9
1633005770000|2021-09-30 12:42:50|9021.3|9011.3|9021.3|9011.3|9022|9012|9020.8|9010.8|9
1633005780000|2021-09-30 12:43:00|9021|9011|9018.8|9008.8|9021|9011|9018.5|9008.5|11
1633005790000|2021-09-30 12:43:10|9019|9009|9019.8|9009.8|9019.8|9009.8|9018.8|9008.8|5
1633005800000|2021-09-30 12:43:20|9020|9010|9019|9009|9020|9010|9018.8|9008.8|6
1633005810000|2021-09-30 12:43:30|9018.8|9008.8|9017.5|9007.5|9018.8|9008.8|9017|9007|6
1633005820000|2021-09-30 12:43:40|9017.3|9007.3|9017.5|9007.5|9017.5|9007.5|9016.3|9006.3|6
1633005830000|2021-09-30 12:43:50|9017.3|9007.3|9015|9005|9017.3|9007.3|9015|9005|3
1633005840000|2021-09-30 12:44:00|9014.5|9004.5|9015.3|9005.3|9015.8|9005.8|9013.3|9003.3|10
1633005850000|2021-09-30 12:44:10|9015.5|9005.5|9021.3|9011.3|9021.3|9011.3|9015.5|9005.5|7
1633005860000|2021-09-30 12:44:20|9021|9011|9021|9011|9021|9011|9021|9011|1
1633005870000|2021-09-30 12:44:30|9020|9010|9016.8|9006.8|9020|9010|9016.8|9006.8|3
1633005880000|2021-09-30 12:44:40|9017|9007|9016.8|9006.8|9017|9007|9016.3|9006.3|6
1633005890000|2021-09-30 12:44:50|9016.5|9006.5|9014.8|9004.8|9016.5|9006.5|9014|9004|8
1633005900000|2021-09-30 12:45:00|9015|9005|9014|9004|9015.5|9005.5|9014|9004|11
1633005910000|2021-09-30 12:45:10|9013.5|9003.5|9009|8999|9014.3|9004.3|9009|8999|7
1633005920000|2021-09-30 12:45:20|9009.3|8999.3|9008.8|8998.8|9009.3|8999.3|9008.8|8998.8|2
1633005930000|2021-09-30 12:45:30|9008.5|8998.5|9006.3|8996.3|9008.5|8998.5|9006.3|8996.3|6
1633005940000|2021-09-30 12:45:40|9005.8|8995.8|9007.5|8997.5|9008.3|8998.3|9005.8|8995.8|10
1633005950000|2021-09-30 12:45:50|9007.3|8997.3|9006|8996|9007.3|8997.3|9006|8996|4
1633005960000|2021-09-30 12:46:00|9006.5|8996.5|9006.3|8996.3|9007.3|8997.3|9006.3|8996.3|7
1633005970000|2021-09-30 12:46:10|9005.1|8995.1|9004.8|8994.8|9005.1|8995.1|9002.9|8992.9|4
1633005980000|2021-09-30 12:46:20|9005.3|8995.3|9006.5|8996.5|9006.5|8996.5|9004.8|8994.8|9
1633005990000|2021-09-30 12:46:30|9006|8996|9003.5|8993.5|9006.5|8996.5|9002.5|8992.5|15
1633006000000|2021-09-30 12:46:40|9004|8994|9003.3|8993.3|9005.3|8995.3|9003.3|8993.3|12
1633006010000|2021-09-30 12:46:50|9002.8|8992.8|9002.8|8992.8|9002.8|8992.8|9001|8991|14
1633006020000|2021-09-30 12:47:00|9003|8993|9003.3|8993.3|9004.3|8994.3|9001.3|8991.3|12
1633006030000|2021-09-30 12:47:10|9003.8|8993.8|9005.8|8995.8|9005.8|8995.8|9003.8|8993.8|11
1633006040000|2021-09-30 12:47:20|9005.5|8995.5|9007.5|8997.5|9008|8998|9005|8995|7
1633006050000|2021-09-30 12:47:30|9007.8|8997.8|9007|8997|9007.8|8997.8|9007|8997|5
1633006060000|2021-09-30 12:47:40|9006.8|8996.8|9004|8994|9006.8|8996.8|9004|8994|12
1633006070000|2021-09-30 12:47:50|9003.8|8993.8|9002.3|8992.3|9004.3|8994.3|9002.3|8992.3|11
1633006080000|2021-09-30 12:48:00|9003|8993|9010.3|9000.3|9010.3|9000.3|9003|8993|16
1633006090000|2021-09-30 12:48:10|9009.8|8999.8|9007.5|8997.5|9009.8|8999.8|9007.5|8997.5|12
1633006100000|2021-09-30 12:48:20|9007.8|8997.8|9008.4|8998.4|9010.8|9000.8|9007.8|8997.8|12
1633006110000|2021-09-30 12:48:30|9009|8999|9008|8998|9009|8999|9006|8996|13
1633006120000|2021-09-30 12:48:40|9007.5|8997.5|9007.8|8997.8|9008|8998|9006.5|8996.5|7
1633006140000|2021-09-30 12:49:00|9007.3|8997.3|9007.8|8997.8|9007.8|8997.8|9005.8|8995.8|11
1633006150000|2021-09-30 12:49:10|9008|8998|9006.8|8996.8|9008|8998|9006.5|8996.5|5
1633006160000|2021-09-30 12:49:20|9005.8|8995.8|9004|8994|9007|8997|9004|8994|12
1633006170000|2021-09-30 12:49:30|9003.8|8993.8|9002.8|8992.8|9004|8994|9002.8|8992.8|4
1633006180000|2021-09-30 12:49:40|9001.8|8991.8|9000.3|8990.3|9002.5|8992.5|8997.3|8987.3|16
1633006190000|2021-09-30 12:49:50|9000.5|8990.5|8998.8|8988.8|9001.3|8991.3|8998.3|8988.3|15
1633006200000|2021-09-30 12:50:00|8999.3|8989.3|9003.8|8993.8|9003.8|8993.8|8999.3|8989.3|13
1633006210000|2021-09-30 12:50:10|9004|8994|8999|8989|9004|8994|8999|8989|15
1633006220000|2021-09-30 12:50:20|8999.5|8989.5|8997|8987|8999.8|8989.8|8997|8987|11
1633006230000|2021-09-30 12:50:30|8997.9|8987.9|8997.3|8987.3|8998|8988|8997.3|8987.3|10
1633006240000|2021-09-30 12:50:40|8995.3|8985.3|8993.5|8983.5|8995.8|8985.8|8993.5|8983.5|9
1633006250000|2021-09-30 12:50:50|8994|8984|8998|8988|8998.8|8988.8|8993.5|8983.5|13
1633006260000|2021-09-30 12:51:00|8998.3|8988.3|8999.5|8989.5|9000.5|8990.5|8998.3|8988.3|12
1633006270000|2021-09-30 12:51:10|8999.8|8989.8|8999.3|8989.3|9001|8991|8999.3|8989.3|11
1633006280000|2021-09-30 12:51:20|8999.5|8989.5|9001.3|8991.3|9001.5|8991.5|8999.5|8989.5|5
1633006290000|2021-09-30 12:51:30|9001|8991|8995.8|8985.8|9001|8991|8995.8|8985.8|7
1633006300000|2021-09-30 12:51:40|8996|8986|8996.3|8986.3|8998.3|8988.3|8995.8|8985.8|9
1633006310000|2021-09-30 12:51:50|8996.5|8986.5|8996|8986|8997.8|8987.8|8996|8986|8
1633006320000|2021-09-30 12:52:00|8995.8|8985.8|8997.8|8987.8|8999.5|8989.5|8995.8|8985.8|16
1633006330000|2021-09-30 12:52:10|8997.5|8987.5|8998.3|8988.3|8998.8|8988.8|8996.3|8986.3|8
1633006340000|2021-09-30 12:52:20|8998|8988|8998|8988|8998|8988|8996.5|8986.5|10
1633006350000|2021-09-30 12:52:30|8998.5|8988.5|8998.3|8988.3|8998.8|8988.8|8996.8|8986.8|9
1633006360000|2021-09-30 12:52:40|8998.5|8988.5|8997.8|8987.8|8999|8989|8997.3|8987.3|8
1633006370000|2021-09-30 12:52:50|8997.5|8987.5|8997|8987|8998.3|8988.3|8997|8987|7
1633006380000|2021-09-30 12:53:00|8997.5|8987.5|8995.3|8985.3|8998.3|8988.3|8995.3|8985.3|10
1633006390000|2021-09-30 12:53:10|8995.5|8985.5|8995.3|8985.3|8995.8|8985.8|8995.3|8985.3|3
1633006400000|2021-09-30 12:53:20|8994.5|8984.5|8996.8|8986.8|8996.8|8986.8|8994.5|8984.5|10
1633006410000|2021-09-30 12:53:30|8997|8987|8996.3|8986.3|8997|8987|8995.8|8985.8|11
1633006420000|2021-09-30 12:53:40|8996|8986|8996|8986|8996|8986|8995.5|8985.5|4
1633006430000|2021-09-30 12:53:50|8996.3|8986.3|8998.5|8988.5|8998.5|8988.5|8995.8|8985.8|9
1633006440000|2021-09-30 12:54:00|8998.3|8988.3|8998.3|8988.3|8998.8|8988.8|8997.3|8987.3|8
1633006450000|2021-09-30 12:54:10|8998|8988|8998|8988|8998.3|8988.3|8997.5|8987.5|7
1633006460000|2021-09-30 12:54:20|8997.5|8987.5|8997|8987|8997.5|8987.5|8997|8987|2
1633006470000|2021-09-30 12:54:30|8996.8|8986.8|8997|8987|8997|8987|8996.8|8986.8|2
1633006480000|2021-09-30 12:54:40|8997.3|8987.3|8997|8987|8998.3|8988.3|8997|8987|5
1633006490000|2021-09-30 12:54:50|8996.8|8986.8|8998|8988|8998.5|8988.5|8996.8|8986.8|10
1633006500000|2021-09-30 12:55:00|8997.5|8987.5|9000.8|8990.8|9000.8|8990.8|8996.3|8986.3|18
1633006510000|2021-09-30 12:55:10|8999.5|8989.5|9003|8993|9003|8993|8999.5|8989.5|9
1633006520000|2021-09-30 12:55:20|9003.5|8993.5|9003.3|8993.3|9004.3|8994.3|9003.3|8993.3|11
1633006530000|2021-09-30 12:55:30|9003.5|8993.5|9003.3|8993.3|9004|8994|9003.3|8993.3|8
1633006540000|2021-09-30 12:55:40|9003.5|8993.5|9001.5|8991.5|9006.3|8996.3|9001.3|8991.3|11
1633006550000|2021-09-30 12:55:50|9002|8992|9002|8992|9003|8993|9002|8992|5
1633006560000|2021-09-30 12:56:00|9001.5|8991.5|9000|8990|9002|8992|8998.5|8988.5|14
1633006570000|2021-09-30 12:56:10|8999.5|8989.5|9002.3|8992.3|9003|8993|8999|8989|10
1633006580000|2021-09-30 12:56:20|9001.8|8991.8|9001.8|8991.8|9001.8|8991.8|9001.8|8991.8|1
1633006590000|2021-09-30 12:56:30|9002.3|8992.3|9001|8991|9002.8|8992.8|9001|8991|8
1633006600000|2021-09-30 12:56:40|9001.3|8991.3|9001.5|8991.5|9001.8|8991.8|9001|8991|7
1633006610000|2021-09-30 12:56:50|9001.3|8991.3|9001.5|8991.5|9002.5|8992.5|9001|8991|9
1633006620000|2021-09-30 12:57:00|9001.3|8991.3|8996.3|8986.3|9001.3|8991.3|8996.3|8986.3|7
1633006630000|2021-09-30 12:57:10|8996.8|8986.8|8997.5|8987.5|8999.3|8989.3|8996.8|8986.8|12
1633006640000|2021-09-30 12:57:20|8997.8|8987.8|9001.3|8991.3|9001.3|8991.3|8997.8|8987.8|15
1633006650000|2021-09-30 12:57:30|9001|8991|9001.8|8991.8|9001.8|8991.8|8999.8|8989.8|9
1633006660000|2021-09-30 12:57:40|9001.3|8991.3|9001|8991|9001.3|8991.3|9001|8991|2
1633006670000|2021-09-30 12:57:50|9000|8990|9000|8990|9000.5|8990.5|8999|8989|15
1633006680000|2021-09-30 12:58:00|8999.8|8989.8|9000.3|8990.3|9000.3|8990.3|8999.8|8989.8|7
1633006690000|2021-09-30 12:58:10|9000.8|8990.8|9000.5|8990.5|9001|8991|9000.3|8990.3|8
1633006700000|2021-09-30 12:58:20|9000.8|8990.8|9001|8991|9001.3|8991.3|9000.8|8990.8|6
1633006710000|2021-09-30 12:58:30|9001.3|8991.3|9001.5|8991.5|9002|8992|9001.3|8991.3|7
1633006720000|2021-09-30 12:58:40|9001.3|8991.3|9001.3|8991.3|9001.3|8991.3|9000.8|8990.8|5
1633006730000|2021-09-30 12:58:50|9000.8|8990.8|9001.5|8991.5|9002.5|8992.5|9000.8|8990.8|8
1633006740000|2021-09-30 12:59:00|9001.6|8991.6|8997.3|8987.3|9001.6|8991.6|8995.5|8985.5|15
1633006750000|2021-09-30 12:59:10|8997.8|8987.8|8996|8986|8997.8|8987.8|8996|8986|12
1633006760000|2021-09-30 12:59:20|8996.3|8986.3|8992.8|8982.8|8996.5|8986.5|8992.3|8982.3|16
1633006770000|2021-09-30 12:59:30|8992.3|8982.3|8992.8|8982.8|8993.8|8983.8|8992|8982|15
1633006780000|2021-09-30 12:59:40|8993.3|8983.3|8994.8|8984.8|8995.3|8985.3|8993.3|8983.3|13
1633006790000|2021-09-30 12:59:50|9002.5|8992.5|8999.3|8989.3|9002.8|8992.8|8999.3|8989.3|10
1633006800000|2021-09-30 13:00:00|8999.5|8989.5|8999|8989|9000.8|8990.8|8995.5|8985.5|17
1633006810000|2021-09-30 13:00:10|8999.5|8989.5|8999|8989|9000.3|8990.3|8999|8989|7
1633006820000|2021-09-30 13:00:20|8998.3|8988.3|8990|8980|8998.3|8988.3|8989.5|8979.5|18
1633006830000|2021-09-30 13:00:30|8989.8|8979.8|8973.5|8963.5|8989.8|8979.8|8973.5|8963.5|19
1633006840000|2021-09-30 13:00:40|8974.3|8964.3|8971|8961|8974.3|8964.3|8970|8960|6
1633006850000|2021-09-30 13:00:50|8970.8|8960.8|8971.5|8961.5|8974.3|8964.3|8969.5|8959.5|14
1633006860000|2021-09-30 13:01:00|8969.8|8959.8|8970.3|8960.3|8974|8964|8969|8959|21
1633006870000|2021-09-30 13:01:10|8970.5|8960.5|8968.3|8958.3|8971|8961|8967|8957|16
1633006880000|2021-09-30 13:01:20|8968|8958|8966.3|8956.3|8968.5|8958.5|8964.8|8954.8|17
1633006890000|2021-09-30 13:01:30|8967.5|8957.5|8966.8|8956.8|8967.8|8957.8|8965.3|8955.3|18
1633006900000|2021-09-30 13:01:40|8966.5|8956.5|8966.3|8956.3|8967|8957|8966|8956|9
1633006910000|2021-09-30 13:01:50|8966|8956|8964|8954|8966|8956|8963|8953|10
1633006920000|2021-09-30 13:02:00|8963.8|8953.8|8966.8|8956.8|8967.3|8957.3|8963.8|8953.8|12
1633006930000|2021-09-30 13:02:10|8966.5|8956.5|8966.5|8956.5|8966.8|8956.8|8965.5|8955.5|6
1633006940000|2021-09-30 13:02:20|8966.3|8956.3|8968|8958|8968.5|8958.5|8966|8956|11
1633006950000|2021-09-30 13:02:30|8968.3|8958.3|8967.8|8957.8|8968.3|8958.3|8967.3|8957.3|9
1633006960000|2021-09-30 13:02:40|8967.5|8957.5|8968|8958|8968.8|8958.8|8966.5|8956.5|12
1633006970000|2021-09-30 13:02:50|8967.8|8957.8|8966.3|8956.3|8968.8|8958.8|8966.3|8956.3|15
1633006980000|2021-09-30 13:03:00|8966|8956|8967.3|8957.3|8967.8|8957.8|8966|8956|14
1633006990000|2021-09-30 13:03:10|8967|8957|8967.5|8957.5|8968.8|8958.8|8967|8957|9
1633007000000|2021-09-30 13:03:20|8967|8957|8960.5|8950.5|8967.3|8957.3|8960.5|8950.5|16
1633007010000|2021-09-30 13:03:30|8960.3|8950.3|8966.5|8956.5|8967.3|8957.3|8958|8948|14
1633007020000|2021-09-30 13:03:40|8966|8956|8963.3|8953.3|8966|8956|8963.3|8953.3|10
1633007030000|2021-09-30 13:03:50|8963.5|8953.5|8961|8951|8963.5|8953.5|8960.3|8950.3|14
1633007040000|2021-09-30 13:04:00|8961.3|8951.3|8957|8947|8961.3|8951.3|8956.5|8946.5|25
1633007050000|2021-09-30 13:04:10|8955.8|8945.8|8952.8|8942.8|8956.9|8946.9|8952.5|8942.5|14
1633007060000|2021-09-30 13:04:20|8951.8|8941.8|8951.3|8941.3|8954.8|8944.8|8951|8941|18
1633007070000|2021-09-30 13:04:30|8951|8941|8945|8935|8952.8|8942.8|8942.3|8932.3|22
1633007080000|2021-09-30 13:04:40|8944.8|8934.8|8941|8931|8946.3|8936.3|8941|8931|13
1633007090000|2021-09-30 13:04:50|8941.3|8931.3|8939.8|8929.8|8943|8933|8939.8|8929.8|12
1633007100000|2021-09-30 13:05:00|8939.3|8929.3|8938.3|8928.3|8940.5|8930.5|8937.5|8927.5|18
1633007110000|2021-09-30 13:05:10|8938|8928|8929.5|8919.5|8938|8928|8928.8|8918.8|21
1633007120000|2021-09-30 13:05:20|8928.3|8918.3|8927.3|8917.3|8930.5|8920.5|8925.8|8915.8|17
1633007130000|2021-09-30 13:05:30|8927.5|8917.5|8930.3|8920.3|8931.9|8921.9|8927.3|8917.3|18
1633007140000|2021-09-30 13:05:40|8930.8|8920.8|8937.8|8927.8|8938.3|8928.3|8929.8|8919.8|18
1633007150000|2021-09-30 13:05:50|8938|8928|8938.6|8928.6|8938.6|8928.6|8936|8926|10
1633007160000|2021-09-30 13:06:00|8938.4|8928.4|8941.3|8931.3|8941.8|8931.8|8938.4|8928.4|10
1633007170000|2021-09-30 13:06:10|8941|8931|8935.5|8925.5|8942.3|8932.3|8935.5|8925.5|14
1633007180000|2021-09-30 13:06:20|8935|8925|8939.3|8929.3|8939.8|8929.8|8934.3|8924.3|22
1633007190000|2021-09-30 13:06:30|8940|8930|8937.8|8927.8|8941|8931|8937.5|8927.5|20
1633007200000|2021-09-30 13:06:40|8938.3|8928.3|8931.8|8921.8|8939|8929|8931.8|8921.8|18
1633007210000|2021-09-30 13:06:50|8931.3|8921.3|8928|8918|8931.3|8921.3|8926.8|8916.8|13
1633007220000|2021-09-30 13:07:00|8927.8|8917.8|8921.1|8911.1|8928.1|8918.1|8921.1|8911.1|12
1633007230000|2021-09-30 13:07:10|8920.9|8910.9|8919.8|8909.8|8923.8|8913.8|8919.8|8909.8|16
1633007240000|2021-09-30 13:07:20|8920.5|8910.5|8924.1|8914.1|8924.3|8914.3|8920|8910|14
1633007250000|2021-09-30 13:07:30|8925.4|8915.4|8926.5|8916.5|8927.8|8917.8|8925|8915|10
1633007260000|2021-09-30 13:07:40|8926.3|8916.3|8925.5|8915.5|8926.3|8916.3|8923.8|8913.8|10
1633007270000|2021-09-30 13:07:50|8926.3|8916.3|8927.3|8917.3|8928|8918|8925.8|8915.8|9
1633007280000|2021-09-30 13:08:00|8927.5|8917.5|8929.8|8919.8|8929.8|8919.8|8927.5|8917.5|8
1633007290000|2021-09-30 13:08:10|8930|8920|8931.8|8921.8|8931.8|8921.8|8930|8920|10
1633007300000|2021-09-30 13:08:20|8932|8922|8929.3|8919.3|8932|8922|8928.3|8918.3|8
1633007310000|2021-09-30 13:08:30|8929|8919|8928|8918|8929|8919|8927|8917|16
1633007320000|2021-09-30 13:08:40|8927.8|8917.8|8927.5|8917.5|8927.8|8917.8|8927.3|8917.3|4
1633007330000|2021-09-30 13:08:50|8927.3|8917.3|8927.5|8917.5|8928|8918|8926.8|8916.8|6
1633007340000|2021-09-30 13:09:00|8927|8917|8927.8|8917.8|8927.8|8917.8|8926.3|8916.3|7
1633007350000|2021-09-30 13:09:10|8928|8918|8929.8|8919.8|8929.8|8919.8|8927.8|8917.8|6
1633007360000|2021-09-30 13:09:20|8929.5|8919.5|8921.8|8911.8|8929.5|8919.5|8921.5|8911.5|9
1633007370000|2021-09-30 13:09:30|8921.5|8911.5|8923.5|8913.5|8923.5|8913.5|8920.5|8910.5|10
1633007380000|2021-09-30 13:09:40|8922.8|8912.8|8922.5|8912.5|8922.8|8912.8|8921.8|8911.8|8
1633007390000|2021-09-30 13:09:50|8922.8|8912.8|8924.8|8914.8|8925|8915|8922.5|8912.5|8
1633007400000|2021-09-30 13:10:00|8924.5|8914.5|8919.8|8909.8|8924.5|8914.5|8919.3|8909.3|10
1633007410000|2021-09-30 13:10:10|8919.5|8909.5|8918.5|8908.5|8919.6|8909.6|8917.5|8907.5|11
1633007420000|2021-09-30 13:10:20|8918.8|8908.8|8920|8910|8920|8910|8917.5|8907.5|9
1633007430000|2021-09-30 13:10:30|8920.3|8910.3|8920.3|8910.3|8920.3|8910.3|8920.3|8910.3|1
1633007440000|2021-09-30 13:10:40|8920|8910|8921|8911|8921|8911|8919.8|8909.8|8
1633007450000|2021-09-30 13:10:50|8921.5|8911.5|8922.3|8912.3|8922.8|8912.8|8921.5|8911.5|9
1633007460000|2021-09-30 13:11:00|8922|8912|8922.8|8912.8|8923|8913|8922|8912|8
1633007470000|2021-09-30 13:11:10|8922.3|8912.3|8917|8907|8923.3|8913.3|8917|8907|16
1633007480000|2021-09-30 13:11:20|8916.8|8906.8|8916.5|8906.5|8917|8907|8915.8|8905.8|7
1633007490000|2021-09-30 13:11:30|8916|8906|8918.5|8908.5|8918.5|8908.5|8916|8906|7
1633007500000|2021-09-30 13:11:40|8918.8|8908.8|8917.8|8907.8|8918.8|8908.8|8916.8|8906.8|11
1633007510000|2021-09-30 13:11:50|8918|8908|8920.3|8910.3|8921|8911|8918|8908|12
1633007520000|2021-09-30 13:12:00|8920.5|8910.5|8920.8|8910.8|8920.8|8910.8|8919.5|8909.5|7
1633007530000|2021-09-30 13:12:10|8921|8911|8917.8|8907.8|8921|8911|8917.8|8907.8|8
1633007540000|2021-09-30 13:12:20|8918.3|8908.3|8920|8910|8920|8910|8918.3|8908.3|9
1633007550000|2021-09-30 13:12:30|8920.3|8910.3|8921.8|8911.8|8921.8|8911.8|8920.3|8910.3|9
1633007560000|2021-09-30 13:12:40|8922.5|8912.5|8923.5|8913.5|8923.5|8913.5|8921.5|8911.5|14
1633007570000|2021-09-30 13:12:50|8923.3|8913.3|8923.5|8913.5|8926.3|8916.3|8922|8912|19
1633007580000|2021-09-30 13:13:00|8922.3|8912.3|8919.5|8909.5|8923|8913|8917.8|8907.8|18
1633007590000|2021-09-30 13:13:10|8919|8909|8919.5|8909.5|8920.5|8910.5|8918.8|8908.8|14
1633007600000|2021-09-30 13:13:20|8920.5|8910.5|8922.5|8912.5|8922.8|8912.8|8918.5|8908.5|16
1633007610000|2021-09-30 13:13:30|8922|8912|8921.5|8911.5|8922|8912|8921.3|8911.3|7
1633007620000|2021-09-30 13:13:40|8921.3|8911.3|8923.1|8913.1|8923.3|8913.3|8920.5|8910.5|7
1633007630000|2021-09-30 13:13:50|8922.9|8912.9|8923|8913|8923|8913|8921.8|8911.8|13
1633007640000|2021-09-30 13:14:00|8922.5|8912.5|8922.5|8912.5|8922.8|8912.8|8921.8|8911.8|15
1633007650000|2021-09-30 13:14:10|8922.8|8912.8|8922.5|8912.5|8923|8913|8922.3|8912.3|6
1633007660000|2021-09-30 13:14:20|8922.3|8912.3|8923.5|8913.5|8923.8|8913.8|8921.3|8911.3|8
1633007670000|2021-09-30 13:14:30|8923.3|8913.3|8923.5|8913.5|8923.5|8913.5|8923.3|8913.3|2
1633007680000|2021-09-30 13:14:40|8923.8|8913.8|8925.3|8915.3|8925.8|8915.8|8923.3|8913.3|7
1633007690000|2021-09-30 13:14:50|8925.8|8915.8|8928.3|8918.3|8928.3|8918.3|8925.8|8915.8|8
1633007700000|2021-09-30 13:15:00|8928|8918|8926.1|8916.1|8930.1|8920.1|8926|8916|17
1633007710000|2021-09-30 13:15:10|8926|8916|8925.8|8915.8|8927.3|8917.3|8925|8915|13
1633007720000|2021-09-30 13:15:20|8924.8|8914.8|8921.5|8911.5|8924.8|8914.8|8921.5|8911.5|11
1633007730000|2021-09-30 13:15:30|8921.3|8911.3|8921.5|8911.5|8921.8|8911.8|8921.3|8911.3|12
1633007740000|2021-09-30 13:15:40|8921.3|8911.3|8919.3|8909.3|8921.3|8911.3|8917|8907|12
1633007750000|2021-09-30 13:15:50|8919|8909|8921.3|8911.3|8922.5|8912.5|8918.8|8908.8|14
1633007760000|2021-09-30 13:16:00|8920.3|8910.3|8917.5|8907.5|8920.5|8910.5|8917|8907|17
1633007770000|2021-09-30 13:16:10|8917.3|8907.3|8910.8|8900.8|8918|8908|8909.8|8899.8|14
1633007780000|2021-09-30 13:16:20|8911|8901|8914.3|8904.3|8915.8|8905.8|8909|8899|19
1633007790000|2021-09-30 13:16:30|8914.5|8904.5|8915.9|8905.9|8915.9|8905.9|8914|8904|6
1633007800000|2021-09-30 13:16:40|8915.6|8905.6|8914.5|8904.5|8917|8907|8914.5|8904.5|8
1633007810000|2021-09-30 13:16:50|8913.8|8903.8|8911.4|8901.4|8913.8|8903.8|8911.3|8901.3|7
1633007820000|2021-09-30 13:17:00|8912|8902|8914.5|8904.5|8914.5|8904.5|8912|8902|5
1633007830000|2021-09-30 13:17:10|8915|8905|8917.8|8907.8|8919|8909|8915|8905|9
1633007840000|2021-09-30 13:17:20|8918|8908|8920.8|8910.8|8922.5|8912.5|8918|8908|16
1633007850000|2021-09-30 13:17:30|8921|8911|8921.3|8911.3|8921.3|8911.3|8921|8911|4
1633007860000|2021-09-30 13:17:40|8921|8911|8922.3|8912.3|8922.8|8912.8|8921|8911|8
1633007870000|2021-09-30 13:17:50|8922|8912|8921|8911|8922|8912|8921|8911|5
1633007880000|2021-09-30 13:18:00|8920.6|8910.6|8918.5|8908.5|8920.6|8910.6|8916.5|8906.5|8
1633007890000|2021-09-30 13:18:10|8918.8|8908.8|8922|8912|8922.4|8912.4|8918.8|8908.8|8
1633007900000|2021-09-30 13:18:20|8921.8|8911.8|8922.8|8912.8|8923.3|8913.3|8921.8|8911.8|9
1633007910000|2021-09-30 13:18:30|8923.3|8913.3|8924.3|8914.3|8924.3|8914.3|8923|8913|6
1633007920000|2021-09-30 13:18:40|8924.5|8914.5|8925.8|8915.8|8925.8|8915.8|8924.5|8914.5|6
1633007930000|2021-09-30 13:18:50|8925|8915|8923|8913|8925|8915|8921.8|8911.8|8
1633007940000|2021-09-30 13:19:00|8922.8|8912.8|8923|8913|8923|8913|8921.5|8911.5|8
1633007950000|2021-09-30 13:19:10|8923.5|8913.5|8924|8914|8924|8914|8923|8913|7
1633007960000|2021-09-30 13:19:20|8923.8|8913.8|8921.5|8911.5|8924.5|8914.5|8921.3|8911.3|9
1633007970000|2021-09-30 13:19:30|8922|8912|8921|8911|8928.5|8918.5|8921|8911|17
1633007980000|2021-09-30 13:19:40|8921.3|8911.3|8923.5|8913.5|8923.5|8913.5|8920.8|8910.8|12
1633007990000|2021-09-30 13:19:50|8923.8|8913.8|8925.3|8915.3|8925.3|8915.3|8923.3|8913.3|5
1633008000000|2021-09-30 13:20:00|8925.5|8915.5|8918.3|8908.3|8926.3|8916.3|8917.8|8907.8|16
1633008010000|2021-09-30 13:20:10|8917.8|8907.8|8919.5|8909.5|8919.5|8909.5|8912.8|8902.8|11
1633008020000|2021-09-30 13:20:20|8919.8|8909.8|8921.4|8911.4|8921.4|8911.4|8919|8909|6
1633008030000|2021-09-30 13:20:30|8922.5|8912.5|8920.3|8910.3|8922.6|8912.6|8920.3|8910.3|8
1633008040000|2021-09-30 13:20:40|8920.5|8910.5|8922|8912|8922|8912|8920.5|8910.5|11
1633008050000|2021-09-30 13:20:50|8921.8|8911.8|8920.3|8910.3|8921.8|8911.8|8920.3|8910.3|9
1633008060000|2021-09-30 13:21:00|8920|8910|8919.9|8909.9|8920|8910|8916.8|8906.8|11
1633008070000|2021-09-30 13:21:10|8920.8|8910.8|8923|8913|8923.3|8913.3|8920.8|8910.8|6
1633008080000|2021-09-30 13:21:20|8922.8|8912.8|8922.3|8912.3|8923.8|8913.8|8922.3|8912.3|8
1633008090000|2021-09-30 13:21:30|8922.5|8912.5|8923.5|8913.5|8923.5|8913.5|8922.5|8912.5|3
1633008100000|2021-09-30 13:21:40|8923|8913|8921.5|8911.5|8923|8913|8921.5|8911.5|6
1633008110000|2021-09-30 13:21:50|8921.3|8911.3|8923|8913|8923|8913|8921.3|8911.3|5
1633008120000|2021-09-30 13:22:00|8922.8|8912.8|8921.5|8911.5|8922.8|8912.8|8920.8|8910.8|8
1633008130000|2021-09-30 13:22:10|8921|8911|8916.3|8906.3|8921.5|8911.5|8916.3|8906.3|9
1633008140000|2021-09-30 13:22:20|8916|8906|8921|8911|8921|8911|8916|8906|8
1633008150000|2021-09-30 13:22:30|8921.3|8911.3|8924.8|8914.8|8924.8|8914.8|8921.3|8911.3|13
1633008160000|2021-09-30 13:22:40|8925.8|8915.8|8924.9|8914.9|8925.8|8915.8|8924|8914|4
1633008170000|2021-09-30 13:22:50|8924.5|8914.5|8928.5|8918.5|8928.5|8918.5|8924.3|8914.3|11
1633008180000|2021-09-30 13:23:00|8929|8919|8933.5|8923.5|8933.5|8923.5|8929|8919|11
1633008190000|2021-09-30 13:23:10|8933.3|8923.3|8935.5|8925.5|8935.5|8925.5|8933.3|8923.3|11
1633008200000|2021-09-30 13:23:20|8935.8|8925.8|8935.8|8925.8|8935.8|8925.8|8935.8|8925.8|1
1633008210000|2021-09-30 13:23:30|8936|8926|8936.3|8926.3|8936.3|8926.3|8936|8926|2
1633008220000|2021-09-30 13:23:40|8936.8|8926.8|8941|8931|8941|8931|8936.8|8926.8|5
1633008230000|2021-09-30 13:23:50|8940.8|8930.8|8941|8931|8941|8931|8940.8|8930.8|2
1633008240000|2021-09-30 13:24:00|8941.5|8931.5|8938.5|8928.5|8943.3|8933.3|8938.3|8928.3|14
1633008250000|2021-09-30 13:24:10|8938|8928|8939.5|8929.5|8940.3|8930.3|8938|8928|11
1633008260000|2021-09-30 13:24:20|8940.3|8930.3|8943.5|8933.5|8943.8|8933.8|8940.3|8930.3|10
1633008270000|2021-09-30 13:24:30|8943.3|8933.3|8943.5|8933.5|8944.3|8934.3|8943.3|8933.3|10
1633008280000|2021-09-30 13:24:40|8943.8|8933.8|8947|8937|8947|8937|8943.8|8933.8|11
1633008290000|2021-09-30 13:24:50|8946.8|8936.8|8945.8|8935.8|8946.8|8936.8|8945.8|8935.8|9
1633008300000|2021-09-30 13:25:00|8945.3|8935.3|8942.3|8932.3|8945.3|8935.3|8941|8931|12
1633008310000|2021-09-30 13:25:10|8943.3|8933.3|8943.5|8933.5|8943.5|8933.5|8943.3|8933.3|2
1633008320000|2021-09-30 13:25:20|8944.3|8934.3|8943.3|8933.3|8945.8|8935.8|8943.3|8933.3|9
1633008330000|2021-09-30 13:25:30|8943.5|8933.5|8945.8|8935.8|8945.8|8935.8|8941.5|8931.5|11
1633008340000|2021-09-30 13:25:40|8945.5|8935.5|8943.3|8933.3|8945.8|8935.8|8943.3|8933.3|5
1633008350000|2021-09-30 13:25:50|8943|8933|8943.3|8933.3|8943.3|8933.3|8942.8|8932.8|3
1633008360000|2021-09-30 13:26:00|8942.8|8932.8|8937.8|8927.8|8942.8|8932.8|8937.3|8927.3|9
1633008370000|2021-09-30 13:26:10|8937|8927|8937|8927|8937|8927|8935.5|8925.5|9
1633008380000|2021-09-30 13:26:20|8936.5|8926.5|8936.8|8926.8|8937.5|8927.5|8936.3|8926.3|6
1633008390000|2021-09-30 13:26:30|8937.3|8927.3|8937.5|8927.5|8938|8928|8937.3|8927.3|3
1633008400000|2021-09-30 13:26:40|8938|8928|8938|8928|8939.9|8929.9|8937.5|8927.5|7
1633008410000|2021-09-30 13:26:50|8938.3|8928.3|8936.5|8926.5|8938.3|8928.3|8936.5|8926.5|8
1633008420000|2021-09-30 13:27:00|8937.5|8927.5|8940.5|8930.5|8940.5|8930.5|8936.8|8926.8|10
1633008430000|2021-09-30 13:27:10|8941.8|8931.8|8940.3|8930.3|8941.8|8931.8|8939.8|8929.8|5
1633008440000|2021-09-30 13:27:20|8941.8|8931.8|8941.3|8931.3|8941.8|8931.8|8940.3|8930.3|3
1633008450000|2021-09-30 13:27:30|8940.5|8930.5|8948.8|8938.8|8948.8|8938.8|8940.5|8930.5|16
1633008460000|2021-09-30 13:27:40|8949|8939|8948.5|8938.5|8949|8939|8947.5|8937.5|12
1633008470000|2021-09-30 13:27:50|8950.4|8940.4|8948.5|8938.5|8951.3|8941.3|8948.5|8938.5|6
1633008480000|2021-09-30 13:28:00|8948.8|8938.8|8949.8|8939.8|8949.8|8939.8|8948.5|8938.5|12
1633008490000|2021-09-30 13:28:10|8950.5|8940.5|8951.5|8941.5|8951.5|8941.5|8949.3|8939.3|7
1633008500000|2021-09-30 13:28:20|8952|8942|8951.8|8941.8|8953.3|8943.3|8951.8|8941.8|9
1633008510000|2021-09-30 13:28:30|8952.5|8942.5|8946.5|8936.5|8952.5|8942.5|8943.5|8933.5|10
1633008520000|2021-09-30 13:28:40|8946.8|8936.8|8948.3|8938.3|8948.3|8938.3|8946.8|8936.8|7
1633008530000|2021-09-30 13:28:50|8947.8|8937.8|8949.5|8939.5|8949.5|8939.5|8947.8|8937.8|11
1633008540000|2021-09-30 13:29:00|8949.3|8939.3|8951.5|8941.5|8951.5|8941.5|8949.3|8939.3|15
1633008550000|2021-09-30 13:29:10|8951.8|8941.8|8955.5|8945.5|8956|8946|8950.8|8940.8|8
1633008560000|2021-09-30 13:29:20|8954.5|8944.5|8957.3|8947.3|8957.8|8947.8|8953|8943|12
1633008570000|2021-09-30 13:29:30|8957|8947|8953.5|8943.5|8957.3|8947.3|8953.3|8943.3|11
1633008580000|2021-09-30 13:29:40|8953.8|8943.8|8957.3|8947.3|8957.5|8947.5|8953.5|8943.5|11
1633008590000|2021-09-30 13:29:50|8957|8947|8954.3|8944.3|8957.3|8947.3|8954.3|8944.3|12
1633008600000|2021-09-30 13:30:00|8954|8944|8952.3|8942.3|8954|8944|8950.8|8940.8|14
1633008610000|2021-09-30 13:30:10|8952.5|8942.5|8952.3|8942.3|8953.8|8943.8|8952|8942|13
1633008620000|2021-09-30 13:30:20|8951|8941|8948|8938|8951.5|8941.5|8947|8937|13
1633008630000|2021-09-30 13:30:30|8947.8|8937.8|8949.5|8939.5|8949.5|8939.5|8947|8937|10
1633008640000|2021-09-30 13:30:40|8949.8|8939.8|8946.3|8936.3|8949.8|8939.8|8946.3|8936.3|8
1633008650000|2021-09-30 13:30:50|8946.5|8936.5|8945.5|8935.5|8949.8|8939.8|8945|8935|15
1633008660000|2021-09-30 13:31:00|8945.3|8935.3|8947.8|8937.8|8947.8|8937.8|8945.3|8935.3|13
1633008670000|2021-09-30 13:31:10|8947.5|8937.5|8944.3|8934.3|8947.5|8937.5|8944.3|8934.3|16
1633008680000|2021-09-30 13:31:20|8945|8935|8941.3|8931.3|8945|8935|8941.3|8931.3|11
1633008690000|2021-09-30 13:31:30|8941.5|8931.5|8943.5|8933.5|8943.5|8933.5|8941.5|8931.5|12
1633008700000|2021-09-30 13:31:40|8943.1|8933.1|8943.5|8933.5|8944.3|8934.3|8943.1|8933.1|5
1633008710000|2021-09-30 13:31:50|8943.3|8933.3|8943|8933|8945|8935|8942.5|8932.5|8
1633008720000|2021-09-30 13:32:00|8943.5|8933.5|8944.3|8934.3|8946|8936|8943.3|8933.3|13
1633008730000|2021-09-30 13:32:10|8944|8934|8941.5|8931.5|8944|8934|8941.5|8931.5|6
1633008740000|2021-09-30 13:32:20|8942.3|8932.3|8937.8|8927.8|8942.3|8932.3|8937.8|8927.8|7
1633008750000|2021-09-30 13:32:30|8938|8928|8940|8930|8940|8930|8936|8926|9
1633008760000|2021-09-30 13:32:40|8939.8|8929.8|8938.5|8928.5|8939.8|8929.8|8938.3|8928.3|8
1633008770000|2021-09-30 13:32:50|8938.8|8928.8|8942|8932|8942.3|8932.3|8938.8|8928.8|8
1633008780000|2021-09-30 13:33:00|8942.5|8932.5|8943.5|8933.5|8944.8|8934.8|8942.5|8932.5|14
1633008790000|2021-09-30 13:33:10|8943.8|8933.8|8943.3|8933.3|8944.5|8934.5|8941.3|8931.3|20
1633008800000|2021-09-30 13:33:20|8943|8933|8942.3|8932.3|8943|8933|8942|8932|12
1633008810000|2021-09-30 13:33:30|8942.5|8932.5|8944|8934|8945.8|8935.8|8942.5|8932.5|6
1633008820000|2021-09-30 13:33:40|8944.3|8934.3|8943.8|8933.8|8944.5|8934.5|8943.8|8933.8|9
1633008830000|2021-09-30 13:33:50|8943.5|8933.5|8937.8|8927.8|8943.5|8933.5|8937.8|8927.8|8
1633008840000|2021-09-30 13:34:00|8937.3|8927.3|8935.3|8925.3|8938.5|8928.5|8935.3|8925.3|17
1633008850000|2021-09-30 13:34:10|8935|8925|8929.5|8919.5|8935|8925|8926.8|8916.8|22
1633008860000|2021-09-30 13:34:20|8929.8|8919.8|8936.9|8926.9|8936.9|8926.9|8928.8|8918.8|16
1633008870000|2021-09-30 13:34:30|8937.3|8927.3|8943.5|8933.5|8943.5|8933.5|8937.3|8927.3|13
1633008880000|2021-09-30 13:34:40|8943.3|8933.3|8943.5|8933.5|8943.5|8933.5|8938|8928|11
1633008890000|2021-09-30 13:34:50|8943|8933|8941.3|8931.3|8943|8933|8940.8|8930.8|4
1633008900000|2021-09-30 13:35:00|8941.8|8931.8|8933.8|8923.8|8941.8|8931.8|8933.8|8923.8|17
1633008910000|2021-09-30 13:35:10|8934.3|8924.3|8929.5|8919.5|8934.3|8924.3|8929.5|8919.5|16
1633008920000|2021-09-30 13:35:20|8930|8920|8931.5|8921.5|8932.5|8922.5|8929.5|8919.5|12
1633008930000|2021-09-30 13:35:30|8931.3|8921.3|8933.5|8923.5|8933.5|8923.5|8931|8921|10
1633008940000|2021-09-30 13:35:40|8933.8|8923.8|8938.8|8928.8|8938.8|8928.8|8933.8|8923.8|11
1633008950000|2021-09-30 13:35:50|8938.5|8928.5|8941.5|8931.5|8941.5|8931.5|8938.5|8928.5|13
1633008960000|2021-09-30 13:36:00|8941.8|8931.8|8934.8|8924.8|8942.3|8932.3|8934|8924|17
1633008970000|2021-09-30 13:36:10|8934|8924|8930|8920|8934|8924|8928.3|8918.3|17
1633008980000|2021-09-30 13:36:20|8929.8|8919.8|8928.5|8918.5|8929.8|8919.8|8927.5|8917.5|7
1633008990000|2021-09-30 13:36:30|8928.3|8918.3|8928|8918|8929.1|8919.1|8927.8|8917.8|11
1633009000000|2021-09-30 13:36:40|8927.6|8917.6|8927|8917|8930.3|8920.3|8927|8917|13
1633009010000|2021-09-30 13:36:50|8927.3|8917.3|8931.5|8921.5|8931.8|8921.8|8927|8917|13
1633009020000|2021-09-30 13:37:00|8931.3|8921.3|8926.3|8916.3|8931.3|8921.3|8926.3|8916.3|19
1633009030000|2021-09-30 13:37:10|8925.5|8915.5|8916.5|8906.5|8925.5|8915.5|8915.8|8905.8|15
1633009040000|2021-09-30 13:37:20|8918|8908|8917.5|8907.5|8919.5|8909.5|8915.8|8905.8|15
1633009050000|2021-09-30 13:37:30|8918.8|8908.8|8921.3|8911.3|8921.3|8911.3|8918|8908|19
1633009060000|2021-09-30 13:37:40|8922|8912|8923.3|8913.3|8924.3|8914.3|8921.8|8911.8|12
1633009070000|2021-09-30 13:37:50|8923.5|8913.5|8923.8|8913.8|8923.8|8913.8|8922.5|8912.5|19
1633009080000|2021-09-30 13:38:00|8923|8913|8919|8909|8923|8913|8919|8909|18
1633009090000|2021-09-30 13:38:10|8918.9|8908.9|8921.8|8911.8|8921.8|8911.8|8916.9|8906.9|12
1633009100000|2021-09-30 13:38:20|8921|8911|8922.3|8912.3|8922.3|8912.3|8921|8911|8
1633009110000|2021-09-30 13:38:30|8922|8912|8920.5|8910.5|8922.5|8912.5|8920|8910|6
1633009120000|2021-09-30 13:38:40|8920|8910|8915.5|8905.5|8920|8910|8914.3|8904.3|8
1633009130000|2021-09-30 13:38:50|8915.3|8905.3|8915|8905|8916|8906|8914.3|8904.3|13
1633009140000|2021-09-30 13:39:00|8915.3|8905.3|8916.5|8906.5|8917.3|8907.3|8915|8905|11
1633009150000|2021-09-30 13:39:10|8916.3|8906.3|8913|8903|8916.3|8906.3|8912.6|8902.6|11
1633009160000|2021-09-30 13:39:20|8912.5|8902.5|8914.6|8904.6|8914.6|8904.6|8911.8|8901.8|11
1633009170000|2021-09-30 13:39:30|8914.4|8904.4|8915.8|8905.8|8915.8|8905.8|8913.5|8903.5|16
1633009180000|2021-09-30 13:39:40|8914.5|8904.5|8918|8908|8918.4|8908.4|8914.5|8904.5|11
1633009190000|2021-09-30 13:39:50|8919|8909|8921.3|8911.3|8921.3|8911.3|8917.8|8907.8|17
1633009200000|2021-09-30 13:40:00|8921.1|8911.1|8923.5|8913.5|8924|8914|8921.1|8911.1|11
1633009210000|2021-09-30 13:40:10|8923|8913|8921.5|8911.5|8923|8913|8921|8911|8
1633009220000|2021-09-30 13:40:20|8922.5|8912.5|8923|8913|8924.8|8914.8|8922.5|8912.5|10
1633009230000|2021-09-30 13:40:30|8922.8|8912.8|8926|8916|8926|8916|8922.5|8912.5|11
1633009240000|2021-09-30 13:40:40|8926.8|8916.8|8932.5|8922.5|8936.3|8926.3|8926.8|8916.8|19
1633009250000|2021-09-30 13:40:50|8932.8|8922.8|8927|8917|8933|8923|8926.5|8916.5|14
1633009260000|2021-09-30 13:41:00|8926.8|8916.8|8926.3|8916.3|8926.8|8916.8|8925|8915|14
1633009270000|2021-09-30 13:41:10|8926|8916|8925|8915|8926|8916|8925|8915|10
1633009280000|2021-09-30 13:41:20|8925.3|8915.3|8926|8916|8927.5|8917.5|8925.3|8915.3|13
1633009290000|2021-09-30 13:41:30|8925.5|8915.5|8925.8|8915.8|8927|8917|8925.5|8915.5|13
1633009300000|2021-09-30 13:41:40|8926.3|8916.3|8928.3|8918.3|8928.3|8918.3|8925.8|8915.8|15
1633009310000|2021-09-30 13:41:50|8928.5|8918.5|8929.3|8919.3|8929.3|8919.3|8928.3|8918.3|12
1633009320000|2021-09-30 13:42:00|8928.8|8918.8|8929.8|8919.8|8930.3|8920.3|8928.8|8918.8|15
1633009330000|2021-09-30 13:42:10|8930|8920|8929.5|8919.5|8930.5|8920.5|8929.3|8919.3|13
1633009340000|2021-09-30 13:42:20|8929.3|8919.3|8928.8|8918.8|8929.3|8919.3|8928.3|8918.3|8
1633009350000|2021-09-30 13:42:30|8929.3|8919.3|8932|8922|8932|8922|8929|8919|13
1633009360000|2021-09-30 13:42:40|8932.3|8922.3|8936.5|8926.5|8936.5|8926.5|8932.3|8922.3|2
1633009370000|2021-09-30 13:42:50|8936|8926|8933|8923|8936|8926|8930.5|8920.5|15
1633009380000|2021-09-30 13:43:00|8932.8|8922.8|8929.3|8919.3|8932.8|8922.8|8929|8919|15
1633009390000|2021-09-30 13:43:10|8929.5|8919.5|8929.3|8919.3|8930.3|8920.3|8929.3|8919.3|10
1633009400000|2021-09-30 13:43:20|8928.8|8918.8|8929|8919|8931.3|8921.3|8928.5|8918.5|12
1633009410000|2021-09-30 13:43:30|8930|8920|8931.3|8921.3|8931.3|8921.3|8928.5|8918.5|13
1633009420000|2021-09-30 13:43:40|8931|8921|8931.3|8921.3|8931.3|8921.3|8931|8921|2
1633009430000|2021-09-30 13:43:50|8931.5|8921.5|8938.8|8928.8|8938.8|8928.8|8931.5|8921.5|7
1633009440000|2021-09-30 13:44:00|8938.5|8928.5|8937|8927|8938.5|8928.5|8936.8|8926.8|10
1633009450000|2021-09-30 13:44:10|8937.3|8927.3|8938.8|8928.8|8939.5|8929.5|8936|8926|14
1633009460000|2021-09-30 13:44:20|8939.3|8929.3|8941|8931|8941|8931|8938.8|8928.8|8
1633009470000|2021-09-30 13:44:30|8940.8|8930.8|8940.8|8930.8|8940.8|8930.8|8940.5|8930.5|3
1633009480000|2021-09-30 13:44:40|8941.8|8931.8|8941|8931|8942|8932|8940.8|8930.8|5
1633009490000|2021-09-30 13:44:50|8940.8|8930.8|8939|8929|8942.3|8932.3|8939|8929|4
1633009500000|2021-09-30 13:45:00|8938.3|8928.3|8929.8|8919.8|8938.3|8928.3|8929.8|8919.8|19
1633009510000|2021-09-30 13:45:10|8929.3|8919.3|8932.3|8922.3|8932.5|8922.5|8928.5|8918.5|19
1633009520000|2021-09-30 13:45:20|8932|8922|8929.8|8919.8|8932.5|8922.5|8929.5|8919.5|21
1633009530000|2021-09-30 13:45:30|8928|8918|8928.8|8918.8|8929|8919|8927.5|8917.5|16
1633009540000|2021-09-30 13:45:40|8928.5|8918.5|8928.8|8918.8|8930|8920|8928.5|8918.5|10
1633009550000|2021-09-30 13:45:50|8927.5|8917.5|8922|8912|8928.3|8918.3|8921.8|8911.8|10
1633009560000|2021-09-30 13:46:00|8921.8|8911.8|8926|8916|8926|8916|8919.5|8909.5|21
1633009570000|2021-09-30 13:46:10|8926.3|8916.3|8928|8918|8928|8918|8926.3|8916.3|14
1633009580000|2021-09-30 13:46:20|8927.8|8917.8|8932.5|8922.5|8932.5|8922.5|8926.3|8916.3|6
1633009590000|2021-09-30 13:46:30|8932.8|8922.8|8929.8|8919.8|8932.8|8922.8|8929.8|8919.8|10
1633009600000|2021-09-30 13:46:40|8930|8920|8930.8|8920.8|8931|8921|8929.8|8919.8|13
1633009610000|2021-09-30 13:46:50|8930.5|8920.5|8931|8921|8931.3|8921.3|8929.5|8919.5|14
1633009620000|2021-09-30 13:47:00|8931.3|8921.3|8932.3|8922.3|8932.3|8922.3|8930.3|8920.3|17
1633009630000|2021-09-30 13:47:10|8932.5|8922.5|8931.8|8921.8|8932.8|8922.8|8931.8|8921.8|5
1633009640000|2021-09-30 13:47:20|8932|8922|8932|8922|8932|8922|8932|8922|1
1633009650000|2021-09-30 13:47:30|8931.8|8921.8|8932.5|8922.5|8932.5|8922.5|8931.3|8921.3|6
1633009660000|2021-09-30 13:47:40|8932.3|8922.3|8928|8918|8932.5|8922.5|8928|8918|15
1633009670000|2021-09-30 13:47:50|8928.5|8918.5|8929.5|8919.5|8929.8|8919.8|8928.3|8918.3|11
1633009680000|2021-09-30 13:48:00|8929|8919|8927.5|8917.5|8929|8919|8927.3|8917.3|14
1633009690000|2021-09-30 13:48:10|8927.3|8917.3|8930|8920|8931|8921|8927.3|8917.3|12
1633009700000|2021-09-30 13:48:20|8930.5|8920.5|8921.3|8911.3|8932|8922|8920.5|8910.5|17
1633009710000|2021-09-30 13:48:30|8922.1|8912.1|8926.5|8916.5|8926.5|8916.5|8921.5|8911.5|11
1633009720000|2021-09-30 13:48:40|8927|8917|8932.3|8922.3|8932.3|8922.3|8927|8917|14
1633009730000|2021-09-30 13:48:50|8932|8922|8923.5|8913.5|8932|8922|8923.5|8913.5|9
1633009740000|2021-09-30 13:49:00|8923|8913|8921|8911|8923|8913|8917.3|8907.3|18
1633009750000|2021-09-30 13:49:10|8920.5|8910.5|8919.3|8909.3|8920.5|8910.5|8918.5|8908.5|13
1633009760000|2021-09-30 13:49:20|8919.5|8909.5|8919.5|8909.5|8922.5|8912.5|8919.3|8909.3|18
1633009770000|2021-09-30 13:49:30|8919.3|8909.3|8921.5|8911.5|8922.8|8912.8|8919.3|8909.3|13
1633009780000|2021-09-30 13:49:40|8921.8|8911.8|8925.5|8915.5|8926.3|8916.3|8921.8|8911.8|7
1633009790000|2021-09-30 13:49:50|8925.8|8915.8|8930.3|8920.3|8930.3|8920.3|8925.8|8915.8|13
1633009800000|2021-09-30 13:50:00|8930|8920|8921.3|8911.3|8930|8920|8918.3|8908.3|19
1633009810000|2021-09-30 13:50:10|8921|8911|8917.3|8907.3|8921.8|8911.8|8917.3|8907.3|12
1633009820000|2021-09-30 13:50:20|8917|8907|8915|8905|8917|8907|8914.3|8904.3|12
1633009830000|2021-09-30 13:50:30|8914.8|8904.8|8913.8|8903.8|8917|8907|8913.3|8903.3|23
1633009840000|2021-09-30 13:50:40|8915.5|8905.5|8915.3|8905.3|8918.3|8908.3|8913.8|8903.8|23
1633009850000|2021-09-30 13:50:50|8916.8|8906.8|8917|8907|8921.9|8911.9|8915|8905|14
1633009860000|2021-09-30 13:51:00|8917.3|8907.3|8915.8|8905.8|8917.8|8907.8|8915|8905|19
1633009870000|2021-09-30 13:51:10|8916|8906|8916|8906|8916.5|8906.5|8916|8906|6
1633009880000|2021-09-30 13:51:20|8915.5|8905.5|8918.3|8908.3|8919|8909|8915|8905|13
1633009890000|2021-09-30 13:51:30|8917.8|8907.8|8916.3|8906.3|8920.5|8910.5|8915.3|8905.3|16
1633009900000|2021-09-30 13:51:40|8916.8|8906.8|8915.3|8905.3|8917.3|8907.3|8915.3|8905.3|13
1633009910000|2021-09-30 13:51:50|8915|8905|8917.8|8907.8|8917.8|8907.8|8915|8905|6
1633009920000|2021-09-30 13:52:00|8918.8|8908.8|8921.3|8911.3|8922.5|8912.5|8918.5|8908.5|19
1633009930000|2021-09-30 13:52:10|8921|8911|8916.8|8906.8|8921.3|8911.3|8916.3|8906.3|17
1633009940000|2021-09-30 13:52:20|8915.8|8905.8|8917|8907|8917|8907|8915.8|8905.8|5
1633009950000|2021-09-30 13:52:30|8918.8|8908.8|8921.5|8911.5|8921.8|8911.8|8918.8|8908.8|10
1633009960000|2021-09-30 13:52:40|8921.3|8911.3|8921.8|8911.8|8921.8|8911.8|8920.5|8910.5|11
1633009970000|2021-09-30 13:52:50|8922|8912|8922.5|8912.5|8925|8915|8922|8912|18
1633009980000|2021-09-30 13:53:00|8922.3|8912.3|8925.5|8915.5|8925.5|8915.5|8922.3|8912.3|12
1633009990000|2021-09-30 13:53:10|8925.3|8915.3|8926.3|8916.3|8926.3|8916.3|8924|8914|10
1633010000000|2021-09-30 13:53:20|8927.5|8917.5|8930.5|8920.5|8930.5|8920.5|8927.5|8917.5|3
1633010010000|2021-09-30 13:53:30|8930.8|8920.8|8933.3|8923.3|8933.3|8923.3|8930.8|8920.8|6
1633010020000|2021-09-30 13:53:40|8933.5|8923.5|8933.8|8923.8|8938.5|8928.5|8933.3|8923.3|20
1633010030000|2021-09-30 13:53:50|8931.8|8921.8|8933|8923|8934.5|8924.5|8931.5|8921.5|14
1633010040000|2021-09-30 13:54:00|8932|8922|8933.3|8923.3|8934|8924|8932|8922|14
1633010050000|2021-09-30 13:54:10|8934.5|8924.5|8933.8|8923.8|8934.5|8924.5|8933.3|8923.3|10
1633010060000|2021-09-30 13:54:20|8933.5|8923.5|8929.5|8919.5|8937.3|8927.3|8929.5|8919.5|17
1633010070000|2021-09-30 13:54:30|8929.8|8919.8|8936.5|8926.5|8936.5|8926.5|8929.8|8919.8|18
1633010080000|2021-09-30 13:54:40|8936.3|8926.3|8938.8|8928.8|8939.3|8929.3|8934.5|8924.5|10
1633010090000|2021-09-30 13:54:50|8939|8929|8937.1|8927.1|8940|8930|8937.1|8927.1|8
1633010100000|2021-09-30 13:55:00|8937|8927|8926|8916|8937|8927|8926|8916|18
1633010110000|2021-09-30 13:55:10|8924|8914|8917.8|8907.8|8924|8914|8917.8|8907.8|13
1633010120000|2021-09-30 13:55:20|8918|8908|8917|8907|8918|8908|8917|8907|4
1633010130000|2021-09-30 13:55:30|8917.3|8907.3|8913|8903|8917.5|8907.5|8911|8901|15
1633010140000|2021-09-30 13:55:40|8912.5|8902.5|8913.8|8903.8|8913.8|8903.8|8912.5|8902.5|9
1633010150000|2021-09-30 13:55:50|8914|8904|8913.9|8903.9|8915.5|8905.5|8912.8|8902.8|16
1633010160000|2021-09-30 13:56:00|8913.6|8903.6|8916.5|8906.5|8916.5|8906.5|8913|8903|15
1633010170000|2021-09-30 13:56:10|8917.8|8907.8|8920.8|8910.8|8920.8|8910.8|8917.8|8907.8|9
1633010180000|2021-09-30 13:56:20|8921.5|8911.5|8924.3|8914.3|8924.4|8914.4|8921.5|8911.5|6
1633010190000|2021-09-30 13:56:30|8924.6|8914.6|8928.3|8918.3|8929.8|8919.8|8924.6|8914.6|11
1633010200000|2021-09-30 13:56:40|8928|8918|8924.5|8914.5|8929.8|8919.8|8924.5|8914.5|12
1633010210000|2021-09-30 13:56:50|8924|8914|8919.3|8909.3|8924|8914|8919.3|8909.3|5
1633010220000|2021-09-30 13:57:00|8918.8|8908.8|8920.3|8910.3|8922.3|8912.3|8917.8|8907.8|10
1633010230000|2021-09-30 13:57:10|8919.8|8909.8|8919.5|8909.5|8919.8|8909.8|8918|8908|13
1633010240000|2021-09-30 13:57:20|8919.3|8909.3|8921.8|8911.8|8922|8912|8917.8|8907.8|16
1633010250000|2021-09-30 13:57:30|8922|8912|8925|8915|8926|8916|8922|8912|13
1633010260000|2021-09-30 13:57:40|8925.3|8915.3|8926|8916|8927.8|8917.8|8925.3|8915.3|11
1633010270000|2021-09-30 13:57:50|8925.8|8915.8|8924.5|8914.5|8925.8|8915.8|8921.8|8911.8|10
1633010280000|2021-09-30 13:58:00|8925|8915|8924.5|8914.5|8925|8915|8924.5|8914.5|3
1633010290000|2021-09-30 13:58:10|8924|8914|8924.3|8914.3|8924.8|8914.8|8923|8913|10
1633010300000|2021-09-30 13:58:20|8923.8|8913.8|8923.5|8913.5|8923.8|8913.8|8923|8913|6
1633010310000|2021-09-30 13:58:30|8923.3|8913.3|8921.9|8911.9|8923.5|8913.5|8918|8908|17
1633010320000|2021-09-30 13:58:40|8922.4|8912.4|8918.5|8908.5|8922.4|8912.4|8916.3|8906.3|15
1633010330000|2021-09-30 13:58:50|8917.8|8907.8|8924.3|8914.3|8925|8915|8917.8|8907.8|9
1633010340000|2021-09-30 13:59:00|8923.8|8913.8|8925.8|8915.8|8925.8|8915.8|8923.3|8913.3|7
1633010350000|2021-09-30 13:59:10|8926|8916|8925.8|8915.8|8928|8918|8924.8|8914.8|20
1633010360000|2021-09-30 13:59:20|8926.3|8916.3|8926.3|8916.3|8927.3|8917.3|8925.5|8915.5|12
1633010370000|2021-09-30 13:59:30|8926.5|8916.5|8926|8916|8926.5|8916.5|8926|8916|11
1633010380000|2021-09-30 13:59:40|8926.8|8916.8|8922.3|8912.3|8926.8|8916.8|8922.3|8912.3|13
1633010390000|2021-09-30 13:59:50|8922.8|8912.8|8923.8|8913.8|8926.5|8916.5|8922.5|8912.5|11
1633010400000|2021-09-30 14:00:00|8923.5|8913.5|8925|8915|8926|8916|8922.3|8912.3|18
1633010410000|2021-09-30 14:00:10|8924.5|8914.5|8924.8|8914.8|8925.8|8915.8|8924|8914|9
1633010420000|2021-09-30 14:00:20|8925.3|8915.3|8920|8910|8925.3|8915.3|8920|8910|11
1633010430000|2021-09-30 14:00:30|8919.8|8909.8|8920.5|8910.5|8921.5|8911.5|8919.8|8909.8|9
1633010440000|2021-09-30 14:00:40|8920.3|8910.3|8923.3|8913.3|8923.3|8913.3|8920.3|8910.3|12
1633010450000|2021-09-30 14:00:50|8924|8914|8922.3|8912.3|8924|8914|8920.3|8910.3|13
1633010460000|2021-09-30 14:01:00|8922|8912|8921|8911|8923|8913|8921|8911|16
1633010470000|2021-09-30 14:01:10|8921.3|8911.3|8918.8|8908.8|8921.8|8911.8|8918.8|8908.8|13
1633010480000|2021-09-30 14:01:20|8917.8|8907.8|8917|8907|8919|8909|8916.5|8906.5|12
1633010490000|2021-09-30 14:01:30|8916.5|8906.5|8909.8|8899.8|8916.5|8906.5|8908.8|8898.8|12
1633010500000|2021-09-30 14:01:40|8909.5|8899.5|8909|8899|8909.8|8899.8|8908.3|8898.3|12
1633010510000|2021-09-30 14:01:50|8909.3|8899.3|8909.3|8899.3|8910.8|8900.8|8908.8|8898.8|9
1633010520000|2021-09-30 14:02:00|8909.8|8899.8|8909.3|8899.3|8912.8|8902.8|8909.3|8899.3|12
1633010530000|2021-09-30 14:02:10|8908.8|8898.8|8908.8|8898.8|8908.8|8898.8|8908|8898|16
1633010540000|2021-09-30 14:02:20|8908.5|8898.5|8908|8898|8908.8|8898.8|8907.5|8897.5|8
1633010550000|2021-09-30 14:02:30|8907.8|8897.8|8898.8|8888.8|8908|8898|8898.8|8888.8|13
1633010560000|2021-09-30 14:02:40|8898.4|8888.4|8897|8887|8898.4|8888.4|8897|8887|10
1633010570000|2021-09-30 14:02:50|8896.8|8886.8|8897.8|8887.8|8898|8888|8896.8|8886.8|5
1633010580000|2021-09-30 14:03:00|8897.5|8887.5|8892.3|8882.3|8897.5|8887.5|8891.8|8881.8|16
1633010590000|2021-09-30 14:03:10|8893.3|8883.3|8894|8884|8894|8884|8892|8882|14
1633010600000|2021-09-30 14:03:20|8892|8882|8894|8884|8894.3|8884.3|8891.5|8881.5|11
1633010610000|2021-09-30 14:03:30|8893.3|8883.3|8893.8|8883.8|8893.8|8883.8|8891.8|8881.8|14
1633010620000|2021-09-30 14:03:40|8894|8884|8893.5|8883.5|8895.3|8885.3|8892.8|8882.8|19
1633010630000|2021-09-30 14:03:50|8895|8885|8895.8|8885.8|8895.8|8885.8|8894.5|8884.5|12
1633010640000|2021-09-30 14:04:00|8896.5|8886.5|8897.1|8887.1|8897.3|8887.3|8895|8885|13
1633010650000|2021-09-30 14:04:10|8897.3|8887.3|8896.3|8886.3|8897.8|8887.8|8895.8|8885.8|7
1633010660000|2021-09-30 14:04:20|8895.8|8885.8|8895|8885|8895.8|8885.8|8895|8885|5
1633010670000|2021-09-30 14:04:30|8894.8|8884.8|8892.8|8882.8|8894.8|8884.8|8892.8|8882.8|4
1633010680000|2021-09-30 14:04:40|8892.5|8882.5|8896.5|8886.5|8897.3|8887.3|8892.5|8882.5|12
1633010690000|2021-09-30 14:04:50|8896|8886|8897.3|8887.3|8898.3|8888.3|8896|8886|13
1633010700000|2021-09-30 14:05:00|8896.8|8886.8|8897.3|8887.3|8897.4|8887.4|8895.5|8885.5|9
1633010710000|2021-09-30 14:05:10|8896.8|8886.8|8898|8888|8898|8888|8895.8|8885.8|14
1633010720000|2021-09-30 14:05:20|8897.8|8887.8|8895.8|8885.8|8897.8|8887.8|8895.3|8885.3|14
1633010730000|2021-09-30 14:05:30|8897|8887|8896|8886|8897.5|8887.5|8895.8|8885.8|15
1633010740000|2021-09-30 14:05:40|8896.5|8886.5|8896.5|8886.5|8896.5|8886.5|8895.5|8885.5|10
1633010750000|2021-09-30 14:05:50|8896.3|8886.3|8895.5|8885.5|8896.3|8886.3|8894.5|8884.5|10
1633010760000|2021-09-30 14:06:00|8895.3|8885.3|8895.3|8885.3|8897.3|8887.3|8895.3|8885.3|15
1633010770000|2021-09-30 14:06:10|8895|8885|8892.3|8882.3|8895|8885|8892.3|8882.3|8
1633010780000|2021-09-30 14:06:20|8892.5|8882.5|8894|8884|8897|8887|8892.5|8882.5|18
1633010790000|2021-09-30 14:06:30|8893.5|8883.5|8893.5|8883.5|8893.8|8883.8|8892.5|8882.5|11
1633010800000|2021-09-30 14:06:40|8893.8|8883.8|8894|8884|8894.5|8884.5|8893.8|8883.8|8
1633010810000|2021-09-30 14:06:50|8893.8|8883.8|8899.3|8889.3|8899.5|8889.5|8893.8|8883.8|14
1633010820000|2021-09-30 14:07:00|8899.5|8889.5|8899|8889|8899.8|8889.8|8898.9|8888.9|11
1633010830000|2021-09-30 14:07:10|8900|8890|8899.8|8889.8|8901.1|8891.1|8899|8889|13
1633010840000|2021-09-30 14:07:20|8898.8|8888.8|8899.8|8889.8|8899.8|8889.8|8898|8888|14
1633010850000|2021-09-30 14:07:30|8898.8|8888.8|8902|8892|8902|8892|8898.5|8888.5|13
1633010860000|2021-09-30 14:07:40|8902.5|8892.5|8903|8893|8903.4|8893.4|8900.3|8890.3|9
1633010870000|2021-09-30 14:07:50|8903.3|8893.3|8905.4|8895.4|8905.4|8895.4|8903.3|8893.3|7
1633010880000|2021-09-30 14:08:00|8905.3|8895.3|8905.5|8895.5|8906.5|8896.5|8905|8895|8
1633010890000|2021-09-30 14:08:10|8906|8896|8907.4|8897.4|8907.9|8897.9|8906|8896|5
1633010900000|2021-09-30 14:08:20|8907.5|8897.5|8910|8900|8911|8901|8907.5|8897.5|6
1633010910000|2021-09-30 14:08:30|8910.3|8900.3|8908.3|8898.3|8910.3|8900.3|8908.3|8898.3|8
1633010920000|2021-09-30 14:08:40|8908.8|8898.8|8910|8900|8910.3|8900.3|8908.8|8898.8|6
1633010930000|2021-09-30 14:08:50|8910.5|8900.5|8909.8|8899.8|8910.5|8900.5|8909.8|8899.8|5
1633010940000|2021-09-30 14:09:00|8909.5|8899.5|8901|8891|8909.5|8899.5|8901|8891|10
1633010950000|2021-09-30 14:09:10|8901.3|8891.3|8897|8887|8901.3|8891.3|8897|8887|16
1633010960000|2021-09-30 14:09:20|8896.5|8886.5|8895|8885|8897.5|8887.5|8894.5|8884.5|13
1633010970000|2021-09-30 14:09:30|8895.5|8885.5|8903.5|8893.5|8903.5|8893.5|8895.5|8885.5|11
1633010980000|2021-09-30 14:09:40|8903.8|8893.8|8905.8|8895.8|8905.9|8895.9|8903.8|8893.8|8
1633010990000|2021-09-30 14:09:50|8905.5|8895.5|8909.5|8899.5|8909.5|8899.5|8905.5|8895.5|9
1633011000000|2021-09-30 14:10:00|8910|8900|8906.8|8896.8|8910|8900|8906.3|8896.3|8
1633011010000|2021-09-30 14:10:10|8908.5|8898.5|8903.3|8893.3|8908.5|8898.5|8903.3|8893.3|11
1633011020000|2021-09-30 14:10:20|8903|8893|8903|8893|8903|8893|8903|8893|1
1633011030000|2021-09-30 14:10:30|8902.8|8892.8|8910|8900|8910|8900|8901.5|8891.5|11
1633011040000|2021-09-30 14:10:40|8911|8901|8911.3|8901.3|8911.5|8901.5|8910|8900|9
1633011050000|2021-09-30 14:10:50|8912.3|8902.3|8917.8|8907.8|8917.8|8907.8|8912.3|8902.3|13
1633011060000|2021-09-30 14:11:00|8917.6|8907.6|8915.8|8905.8|8919|8909|8915.8|8905.8|19
1633011070000|2021-09-30 14:11:10|8916|8906|8921.5|8911.5|8921.5|8911.5|8916|8906|10
1633011080000|2021-09-30 14:11:20|8921.3|8911.3|8921.3|8911.3|8921.3|8911.3|8920|8910|7
1633011090000|2021-09-30 14:11:30|8922.3|8912.3|8924.3|8914.3|8924.8|8914.8|8922.3|8912.3|13
1633011100000|2021-09-30 14:11:40|8924.5|8914.5|8926.3|8916.3|8926.3|8916.3|8924.5|8914.5|4
1633011110000|2021-09-30 14:11:50|8925.8|8915.8|8917|8907|8925.8|8915.8|8917|8907|15
1633011120000|2021-09-30 14:12:00|8916.8|8906.8|8911.5|8901.5|8916.8|8906.8|8911.3|8901.3|16
1633011130000|2021-09-30 14:12:10|8911.3|8901.3|8911.8|8901.8|8915.3|8905.3|8910.8|8900.8|15
1633011140000|2021-09-30 14:12:20|8912|8902|8914.3|8904.3|8914.3|8904.3|8912|8902|8
1633011150000|2021-09-30 14:12:30|8915|8905|8916.5|8906.5|8919|8909|8915|8905|12
1633011160000|2021-09-30 14:12:40|8916.8|8906.8|8919.1|8909.1|8920.9|8910.9|8916|8906|15
1633011170000|2021-09-30 14:12:50|8919.5|8909.5|8924.3|8914.3|8925|8915|8919.5|8909.5|17
1633011180000|2021-09-30 14:13:00|8924.8|8914.8|8927|8917|8927.5|8917.5|8924.5|8914.5|16
1633011190000|2021-09-30 14:13:10|8926.5|8916.5|8926.8|8916.8|8927.5|8917.5|8926.5|8916.5|9
1633011200000|2021-09-30 14:13:20|8926.5|8916.5|8925|8915|8926.5|8916.5|8925|8915|5
1633011210000|2021-09-30 14:13:30|8924.8|8914.8|8925|8915|8925|8915|8924|8914|5
1633011220000|2021-09-30 14:13:40|8924.8|8914.8|8921|8911|8924.8|8914.8|8920.5|8910.5|7
1633011230000|2021-09-30 14:13:50|8921.3|8911.3|8919.3|8909.3|8921.3|8911.3|8919.3|8909.3|6
1633011240000|2021-09-30 14:14:00|8919.5|8909.5|8922|8912|8924|8914|8919.5|8909.5|11
1633011250000|2021-09-30 14:14:10|8922.3|8912.3|8923.5|8913.5|8924.3|8914.3|8922.3|8912.3|8
1633011260000|2021-09-30 14:14:20|8924.5|8914.5|8921.8|8911.8|8924.5|8914.5|8921.3|8911.3|11
1633011270000|2021-09-30 14:14:30|8921.3|8911.3|8921.5|8911.5|8922|8912|8920.5|8910.5|12
1633011280000|2021-09-30 14:14:40|8921.3|8911.3|8921|8911|8922.3|8912.3|8920.5|8910.5|9
1633011290000|2021-09-30 14:14:50|8920.5|8910.5|8921.8|8911.8|8921.8|8911.8|8917.5|8907.5|18
1633011300000|2021-09-30 14:15:00|8922|8912|8919.5|8909.5|8923|8913|8919|8909|17
1633011310000|2021-09-30 14:15:10|8919.3|8909.3|8919|8909|8919.8|8909.8|8918.5|8908.5|8
1633011320000|2021-09-30 14:15:20|8919.8|8909.8|8919.5|8909.5|8920.8|8910.8|8919.5|8909.5|6
1633011330000|2021-09-30 14:15:30|8919|8909|8909.5|8899.5|8919|8909|8908.3|8898.3|15
1633011340000|2021-09-30 14:15:40|8909.8|8899.8|8911|8901|8911.8|8901.8|8908.3|8898.3|11
1633011350000|2021-09-30 14:15:50|8909.5|8899.5|8911.5|8901.5|8911.5|8901.5|8908.5|8898.5|11
1633011360000|2021-09-30 14:16:00|8911.8|8901.8|8916|8906|8916|8906|8911.8|8901.8|22
1633011370000|2021-09-30 14:16:10|8915.8|8905.8|8913.8|8903.8|8916|8906|8912.5|8902.5|15
1633011380000|2021-09-30 14:16:20|8913.5|8903.5|8909.3|8899.3|8913.8|8903.8|8909|8899|10
1633011390000|2021-09-30 14:16:30|8908.8|8898.8|8911|8901|8911.5|8901.5|8908.8|8898.8|9
1633011400000|2021-09-30 14:16:40|8910|8900|8908.8|8898.8|8911|8901|8907.8|8897.8|15
1633011410000|2021-09-30 14:16:50|8908.5|8898.5|8905.5|8895.5|8908.5|8898.5|8902.3|8892.3|19
1633011420000|2021-09-30 14:17:00|8905.3|8895.3|8897.5|8887.5|8905.3|8895.3|8896|8886|17
1633011430000|2021-09-30 14:17:10|8898|8888|8900.3|8890.3|8900.8|8890.8|8898|8888|23
1633011440000|2021-09-30 14:17:20|8898.5|8888.5|8891.1|8881.1|8898.8|8888.8|8890.5|8880.5|22
1633011450000|2021-09-30 14:17:30|8891.3|8881.3|8895.5|8885.5|8896.8|8886.8|8890.8|8880.8|25
1633011460000|2021-09-30 14:17:40|8895.8|8885.8|8892.5|8882.5|8895.8|8885.8|8892|8882|18
1633011470000|2021-09-30 14:17:50|8892.3|8882.3|8893.8|8883.8|8894.3|8884.3|8892.3|8882.3|15
1633011480000|2021-09-30 14:18:00|8894|8884|8895.5|8885.5|8897|8887|8894|8884|19
1633011490000|2021-09-30 14:18:10|8895.3|8885.3|8895.3|8885.3|8897|8887|8893.5|8883.5|13
1633011500000|2021-09-30 14:18:20|8895.8|8885.8|8896.3|8886.3|8897.8|8887.8|8895.8|8885.8|10
1633011510000|2021-09-30 14:18:30|8897|8887|8901.3|8891.3|8901.3|8891.3|8897|8887|8
1633011520000|2021-09-30 14:18:40|8901.5|8891.5|8901.3|8891.3|8902.3|8892.3|8901.3|8891.3|6
1633011530000|2021-09-30 14:18:50|8900.5|8890.5|8899.8|8889.8|8900.5|8890.5|8898.8|8888.8|4
1633011540000|2021-09-30 14:19:00|8900.3|8890.3|8900.8|8890.8|8902.3|8892.3|8899.5|8889.5|7
1633011550000|2021-09-30 14:19:10|8901.3|8891.3|8899|8889|8901.3|8891.3|8898.5|8888.5|5
1633011560000|2021-09-30 14:19:20|8899.5|8889.5|8896.5|8886.5|8899.8|8889.8|8896.5|8886.5|14
1633011570000|2021-09-30 14:19:30|8896|8886|8893.5|8883.5|8896|8886|8893|8883|13
1633011580000|2021-09-30 14:19:40|8893.8|8883.8|8893.5|8883.5|8896.5|8886.5|8893|8883|13
1633011590000|2021-09-30 14:19:50|8893.8|8883.8|8894|8884|8894.3|8884.3|8893|8883|18
1633011600000|2021-09-30 14:20:00|8894.3|8884.3|8892.5|8882.5|8894.8|8884.8|8891.5|8881.5|16
1633011610000|2021-09-30 14:20:10|8892.8|8882.8|8893.3|8883.3|8893.3|8883.3|8892.3|8882.3|4
1633011620000|2021-09-30 14:20:20|8892.8|8882.8|8892.8|8882.8|8894.5|8884.5|8891.3|8881.3|10
1633011630000|2021-09-30 14:20:30|8892.5|8882.5|8890.8|8880.8|8892.5|8882.5|8890.8|8880.8|6
1633011640000|2021-09-30 14:20:40|8891|8881|8891|8881|8891.3|8881.3|8890.8|8880.8|13
1633011650000|2021-09-30 14:20:50|8890.8|8880.8|8887.3|8877.3|8891|8881|8886.3|8876.3|9
1633011660000|2021-09-30 14:21:00|8887|8877|8889|8879|8891.5|8881.5|8887|8877|16
1633011670000|2021-09-30 14:21:10|8889.3|8879.3|8886|8876|8889.3|8879.3|8886|8876|17
1633011680000|2021-09-30 14:21:20|8887.1|8877.1|8887.5|8877.5|8888|8878|8885.8|8875.8|14
1633011690000|2021-09-30 14:21:30|8887.8|8877.8|8886.3|8876.3|8888.3|8878.3|8885.3|8875.3|16
1633011700000|2021-09-30 14:21:40|8886.8|8876.8|8886|8876|8886.8|8876.8|8885.8|8875.8|7
1633011710000|2021-09-30 14:21:50|8885.5|8875.5|8885.3|8875.3|8885.5|8875.5|8884.8|8874.8|10
1633011720000|2021-09-30 14:22:00|8885.5|8875.5|8887.8|8877.8|8889.1|8879.1|8884|8874|17
1633011730000|2021-09-30 14:22:10|8887.5|8877.5|8887|8877|8888.3|8878.3|8887|8877|9
1633011740000|2021-09-30 14:22:20|8887.8|8877.8|8889|8879|8889.8|8879.8|8886.8|8876.8|17
1633011750000|2021-09-30 14:22:30|8887.5|8877.5|8884|8874|8890|8880|8884|8874|15
1633011760000|2021-09-30 14:22:40|8884.8|8874.8|8884|8874|8885.8|8875.8|8883.5|8873.5|19
1633011770000|2021-09-30 14:22:50|8884.8|8874.8|8886.3|8876.3|8886.3|8876.3|8884.3|8874.3|14
1633011780000|2021-09-30 14:23:00|8886.5|8876.5|8887.3|8877.3|8887.3|8877.3|8886|8876|11
1633011790000|2021-09-30 14:23:10|8886.8|8876.8|8887.5|8877.5|8887.5|8877.5|8886.8|8876.8|7
1633011800000|2021-09-30 14:23:20|8887.3|8877.3|8890.3|8880.3|8891.8|8881.8|8887.3|8877.3|18
1633011810000|2021-09-30 14:23:30|8890.5|8880.5|8888|8878|8890.5|8880.5|8887|8877|12
1633011820000|2021-09-30 14:23:40|8887.3|8877.3|8886|8876|8887.3|8877.3|8885|8875|9
1633011830000|2021-09-30 14:23:50|8887|8877|8885.3|8875.3|8887|8877|8884.8|8874.8|10
1633011840000|2021-09-30 14:24:00|8885|8875|8884|8874|8885.3|8875.3|8884|8874|9
1633011850000|2021-09-30 14:24:10|8883.8|8873.8|8884|8874|8884.5|8874.5|8883.5|8873.5|10
1633011860000|2021-09-30 14:24:20|8884.3|8874.3|8884.3|8874.3|8885|8875|8884.3|8874.3|7
1633011870000|2021-09-30 14:24:30|8884|8874|8884.5|8874.5|8885.3|8875.3|8884|8874|9
1633011880000|2021-09-30 14:24:40|8884.8|8874.8|8885.3|8875.3|8885.8|8875.8|8884.8|8874.8|11
1633011890000|2021-09-30 14:24:50|8885.5|8875.5|8889.3|8879.3|8889.3|8879.3|8885.5|8875.5|14
1633011900000|2021-09-30 14:25:00|8888.8|8878.8|8888.8|8878.8|8890.3|8880.3|8888.5|8878.5|14
1633011910000|2021-09-30 14:25:10|8889|8879|8894.8|8884.8|8894.8|8884.8|8889|8879|23
1633011920000|2021-09-30 14:25:20|8894|8884|8893.8|8883.8|8894.8|8884.8|8892.3|8882.3|12
1633011930000|2021-09-30 14:25:30|8894|8884|8895.3|8885.3|8896.5|8886.5|8893.5|8883.5|19
1633011940000|2021-09-30 14:25:40|8895.5|8885.5|8895.5|8885.5|8895.5|8885.5|8895.3|8885.3|3
1633011950000|2021-09-30 14:25:50|8895.3|8885.3|8894.8|8884.8|8895.3|8885.3|8893.5|8883.5|8
1633011960000|2021-09-30 14:26:00|8895.5|8885.5|8898.3|8888.3|8898.5|8888.5|8894.5|8884.5|17
1633011970000|2021-09-30 14:26:10|8898|8888|8897.3|8887.3|8899|8889|8897|8887|12
1633011980000|2021-09-30 14:26:20|8897|8887|8892|8882|8897|8887|8892|8882|7
1633011990000|2021-09-30 14:26:30|8892.3|8882.3|8888.8|8878.8|8892.3|8882.3|8888.8|8878.8|14
1633012000000|2021-09-30 14:26:40|8888.5|8878.5|8895.3|8885.3|8896.3|8886.3|8887|8877|23
1633012010000|2021-09-30 14:26:50|8894.8|8884.8|8894.3|8884.3|8895.8|8885.8|8893.8|8883.8|22
1633012020000|2021-09-30 14:27:00|8893.5|8883.5|8896.5|8886.5|8896.5|8886.5|8893.5|8883.5|15
1633012030000|2021-09-30 14:27:10|8896|8886|8896.5|8886.5|8896.5|8886.5|8895.8|8885.8|6
1633012040000|2021-09-30 14:27:20|8897|8887|8898|8888|8898|8888|8897|8887|2
1633012050000|2021-09-30 14:27:30|8899|8889|8900.3|8890.3|8900.5|8890.5|8899|8889|4
1633012060000|2021-09-30 14:27:40|8900.5|8890.5|8902.3|8892.3|8903.8|8893.8|8900.5|8890.5|12
1633012070000|2021-09-30 14:27:50|8901.8|8891.8|8901.5|8891.5|8901.8|8891.8|8900.8|8890.8|9
1633012080000|2021-09-30 14:28:00|8901.8|8891.8|8910.5|8900.5|8911.5|8901.5|8901.8|8891.8|15
1633012090000|2021-09-30 14:28:10|8909.3|8899.3|8906|8896|8909.3|8899.3|8906|8896|10
1633012100000|2021-09-30 14:28:20|8907|8897|8908|8898|8908.8|8898.8|8906.5|8896.5|13
1633012110000|2021-09-30 14:28:30|8907.8|8897.8|8907.3|8897.3|8908.5|8898.5|8906.3|8896.3|9
1633012120000|2021-09-30 14:28:40|8906.5|8896.5|8910.5|8900.5|8910.8|8900.8|8906.3|8896.3|16
1633012130000|2021-09-30 14:28:50|8910.8|8900.8|8912.8|8902.8|8915.8|8905.8|8910.8|8900.8|20
1633012140000|2021-09-30 14:29:00|8913|8903|8914.8|8904.8|8915.3|8905.3|8912.8|8902.8|19
1633012150000|2021-09-30 14:29:10|8915|8905|8913.3|8903.3|8915|8905|8913.3|8903.3|19
1633012160000|2021-09-30 14:29:20|8914|8904|8911.4|8901.4|8915|8905|8911.4|8901.4|19
1633012170000|2021-09-30 14:29:30|8913.6|8903.6|8912.3|8902.3|8913.6|8903.6|8912.3|8902.3|13
1633012180000|2021-09-30 14:29:40|8910.5|8900.5|8911.3|8901.3|8912.3|8902.3|8910.3|8900.3|17
1633012190000|2021-09-30 14:29:50|8910.3|8900.3|8906|8896|8911.5|8901.5|8906|8896|18
1633012200000|2021-09-30 14:30:00|8906.3|8896.3|8908.5|8898.5|8909|8899|8904.3|8894.3|18
1633012210000|2021-09-30 14:30:10|8909|8899|8908.8|8898.8|8911.5|8901.5|8907.3|8897.3|12
1633012220000|2021-09-30 14:30:20|8908.3|8898.3|8906.8|8896.8|8908.3|8898.3|8905.5|8895.5|14
1633012230000|2021-09-30 14:30:30|8907|8897|8908|8898|8909|8899|8907|8897|9
1633012240000|2021-09-30 14:30:40|8910.8|8900.8|8906|8896|8910.8|8900.8|8906|8896|13
1633012250000|2021-09-30 14:30:50|8905.5|8895.5|8906.8|8896.8|8908.3|8898.3|8904|8894|13
1633012260000|2021-09-30 14:31:00|8905.8|8895.8|8911.5|8901.5|8911.5|8901.5|8905.5|8895.5|18
1633012270000|2021-09-30 14:31:10|8911.8|8901.8|8912.5|8902.5|8913.8|8903.8|8911.8|8901.8|8
1633012280000|2021-09-30 14:31:20|8911.5|8901.5|8910|8900|8911.5|8901.5|8909.5|8899.5|10
1633012290000|2021-09-30 14:31:30|8909.8|8899.8|8906.8|8896.8|8909.8|8899.8|8905.8|8895.8|11
1633012300000|2021-09-30 14:31:40|8906.5|8896.5|8905.1|8895.1|8906.5|8896.5|8904.3|8894.3|15
1633012310000|2021-09-30 14:31:50|8905.4|8895.4|8911.5|8901.5|8911.5|8901.5|8905.4|8895.4|14
1633012320000|2021-09-30 14:32:00|8911.8|8901.8|8913|8903|8913.3|8903.3|8911.5|8901.5|9
1633012330000|2021-09-30 14:32:10|8913.3|8903.3|8913.3|8903.3|8913.3|8903.3|8912.8|8902.8|6
1633012340000|2021-09-30 14:32:20|8913.5|8903.5|8913.3|8903.3|8913.8|8903.8|8913|8903|6
1633012350000|2021-09-30 14:32:30|8913.5|8903.5|8909.8|8899.8|8916.8|8906.8|8909.8|8899.8|15
1633012360000|2021-09-30 14:32:40|8909.5|8899.5|8908.8|8898.8|8909.5|8899.5|8905.8|8895.8|15
1633012370000|2021-09-30 14:32:50|8909|8899|8910|8900|8910|8900|8908.3|8898.3|11
1633012380000|2021-09-30 14:33:00|8909.5|8899.5|8906.3|8896.3|8909.5|8899.5|8905.3|8895.3|22
1633012390000|2021-09-30 14:33:10|8906|8896|8910.3|8900.3|8911|8901|8906|8896|11
1633012400000|2021-09-30 14:33:20|8910|8900|8911|8901|8911|8901|8909|8899|9
1633012410000|2021-09-30 14:33:30|8910.5|8900.5|8912.3|8902.3|8912.3|8902.3|8907.8|8897.8|11
1633012420000|2021-09-30 14:33:40|8912.8|8902.8|8917.3|8907.3|8917.3|8907.3|8912.5|8902.5|10
1633012430000|2021-09-30 14:33:50|8917.5|8907.5|8917.3|8907.3|8918.3|8908.3|8916|8906|8
1633012440000|2021-09-30 14:34:00|8916.8|8906.8|8912.5|8902.5|8918.8|8908.8|8912.5|8902.5|16
1633012450000|2021-09-30 14:34:10|8912.8|8902.8|8909|8899|8913.5|8903.5|8909|8899|12
1633012460000|2021-09-30 14:34:20|8910|8900|8911|8901|8911.5|8901.5|8909.5|8899.5|6
1633012470000|2021-09-30 14:34:30|8910.8|8900.8|8910.8|8900.8|8910.8|8900.8|8910.8|8900.8|1
1633012480000|2021-09-30 14:34:40|8909.8|8899.8|8908.8|8898.8|8911|8901|8908.8|8898.8|9
1633012490000|2021-09-30 14:34:50|8908.5|8898.5|8912.5|8902.5|8912.5|8902.5|8906.8|8896.8|12
1633012500000|2021-09-30 14:35:00|8913.3|8903.3|8914.8|8904.8|8914.8|8904.8|8912.5|8902.5|7
1633012510000|2021-09-30 14:35:10|8915.8|8905.8|8924.5|8914.5|8924.5|8914.5|8915.8|8905.8|17
1633012520000|2021-09-30 14:35:20|8925|8915|8924.3|8914.3|8930.8|8920.8|8923.8|8913.8|16
1633012530000|2021-09-30 14:35:30|8924.5|8914.5|8927|8917|8927|8917|8924.5|8914.5|15
1633012540000|2021-09-30 14:35:40|8927.3|8917.3|8926.5|8916.5|8928|8918|8926.3|8916.3|12
1633012550000|2021-09-30 14:35:50|8927|8917|8929.3|8919.3|8929.3|8919.3|8927|8917|5
1633012560000|2021-09-30 14:36:00|8927.3|8917.3|8926.5|8916.5|8927.3|8917.3|8926.3|8916.3|3
1633012570000|2021-09-30 14:36:10|8926.3|8916.3|8926.5|8916.5|8926.8|8916.8|8926.3|8916.3|4
1633012580000|2021-09-30 14:36:20|8925.5|8915.5|8916.8|8906.8|8925.5|8915.5|8916.8|8906.8|13
1633012590000|2021-09-30 14:36:30|8916.5|8906.5|8913.8|8903.8|8916.5|8906.5|8913.8|8903.8|8
1633012600000|2021-09-30 14:36:40|8913.5|8903.5|8915.8|8905.8|8915.8|8905.8|8908.5|8898.5|14
1633012610000|2021-09-30 14:36:50|8915.5|8905.5|8919|8909|8919|8909|8914.8|8904.8|14
1633012620000|2021-09-30 14:37:00|8920|8910|8921.5|8911.5|8923.3|8913.3|8920|8910|10
1633012630000|2021-09-30 14:37:10|8921.3|8911.3|8921.3|8911.3|8921.3|8911.3|8921.3|8911.3|1
1633012640000|2021-09-30 14:37:20|8921.5|8911.5|8924|8914|8924.3|8914.3|8921.5|8911.5|6
1633012650000|2021-09-30 14:37:30|8924.3|8914.3|8923.5|8913.5|8924.5|8914.5|8923.5|8913.5|8
1633012660000|2021-09-30 14:37:40|8924|8914|8921|8911|8924|8914|8921|8911|7
1633012670000|2021-09-30 14:37:50|8921.3|8911.3|8922.3|8912.3|8922.5|8912.5|8921.3|8911.3|5
1633012680000|2021-09-30 14:38:00|8922.5|8912.5|8922|8912|8922.5|8912.5|8922|8912|8
1633012690000|2021-09-30 14:38:10|8922.3|8912.3|8922.3|8912.3|8922.3|8912.3|8922.3|8912.3|1
1633012700000|2021-09-30 14:38:20|8922.5|8912.5|8922.8|8912.8|8922.8|8912.8|8922.5|8912.5|2
1633012710000|2021-09-30 14:38:30|8922.3|8912.3|8910.8|8900.8|8922.3|8912.3|8910.5|8900.5|7
1633012720000|2021-09-30 14:38:40|8911.1|8901.1|8910.5|8900.5|8911.5|8901.5|8910.5|8900.5|5
1633012730000|2021-09-30 14:38:50|8910.3|8900.3|8909.8|8899.8|8910.5|8900.5|8909.8|8899.8|8
1633012740000|2021-09-30 14:39:00|8909.3|8899.3|8907|8897|8909.3|8899.3|8907|8897|17
1633012750000|2021-09-30 14:39:10|8907.3|8897.3|8906.5|8896.5|8907.3|8897.3|8906|8896|7
1633012760000|2021-09-30 14:39:20|8906.3|8896.3|8906.5|8896.5|8906.5|8896.5|8906.3|8896.3|2
1633012770000|2021-09-30 14:39:30|8907|8897|8905.5|8895.5|8907|8897|8905.5|8895.5|6
1633012780000|2021-09-30 14:39:40|8905.3|8895.3|8908|8898|8908|8898|8905|8895|9
1633012790000|2021-09-30 14:39:50|8907.3|8897.3|8907.5|8897.5|8908|8898|8907.3|8897.3|6
1633012800000|2021-09-30 14:40:00|8907|8897|8905.3|8895.3|8907|8897|8905|8895|5
1633012810000|2021-09-30 14:40:10|8905|8895|8901.8|8891.8|8905.3|8895.3|8901.8|8891.8|12
1633012820000|2021-09-30 14:40:20|8902|8892|8902.8|8892.8|8903|8893|8901.8|8891.8|9
1633012830000|2021-09-30 14:40:30|8903.5|8893.5|8901.8|8891.8|8903.5|8893.5|8901.8|8891.8|10
1633012840000|2021-09-30 14:40:40|8900.8|8890.8|8896.8|8886.8|8900.8|8890.8|8896.8|8886.8|5
1633012850000|2021-09-30 14:40:50|8897.3|8887.3|8903.8|8893.8|8903.8|8893.8|8897|8887|4
1633012860000|2021-09-30 14:41:00|8903|8893|8905.3|8895.3|8910|8900|8903|8893|10
1633012870000|2021-09-30 14:41:10|8905|8895|8907.1|8897.1|8907.8|8897.8|8905|8895|7
1633012880000|2021-09-30 14:41:20|8906.5|8896.5|8906.5|8896.5|8906.5|8896.5|8906.5|8896.5|1
1633012890000|2021-09-30 14:41:30|8907.8|8897.8|8908.8|8898.8|8909.3|8899.3|8907.8|8897.8|6
1633012900000|2021-09-30 14:41:40|8908.5|8898.5|8909.3|8899.3|8909.3|8899.3|8908.5|8898.5|6
1633012910000|2021-09-30 14:41:50|8909|8899|8905.3|8895.3|8909|8899|8905.3|8895.3|3
1633012920000|2021-09-30 14:42:00|8905.5|8895.5|8909|8899|8911|8901|8905.5|8895.5|10
1633012930000|2021-09-30 14:42:10|8908.8|8898.8|8912.3|8902.3|8912.3|8902.3|8907.8|8897.8|6
1633012950000|2021-09-30 14:42:30|8913.8|8903.8|8919.5|8909.5|8920.3|8910.3|8913.8|8903.8|6
1633012960000|2021-09-30 14:42:40|8919.3|8909.3|8918.3|8908.3|8919.3|8909.3|8918|8908|10
1633012970000|2021-09-30 14:42:50|8919|8909|8918|8908|8919.8|8909.8|8918|8908|19
1633012980000|2021-09-30 14:43:00|8918.3|8908.3|8917.8|8907.8|8918.3|8908.3|8917.8|8907.8|6
1633012990000|2021-09-30 14:43:10|8916.9|8906.9|8918.8|8908.8|8918.8|8908.8|8916.9|8906.9|10
1633013000000|2021-09-30 14:43:20|8920.3|8910.3|8921|8911|8921|8911|8920.3|8910.3|4
1633013010000|2021-09-30 14:43:30|8921.3|8911.3|8920.8|8910.8|8922.5|8912.5|8920.8|8910.8|5
1633013020000|2021-09-30 14:43:40|8921|8911|8920.5|8910.5|8921.5|8911.5|8920.5|8910.5|6
1633013030000|2021-09-30 14:43:50|8920.3|8910.3|8920.3|8910.3|8920.5|8910.5|8920.3|8910.3|5
1633013040000|2021-09-30 14:44:00|8920.5|8910.5|8920.5|8910.5|8921|8911|8920|8910|10
1633013050000|2021-09-30 14:44:10|8921|8911|8921|8911|8921|8911|8921|8911|1
1633013060000|2021-09-30 14:44:20|8920.8|8910.8|8920|8910|8920.8|8910.8|8919|8909|8
1633013070000|2021-09-30 14:44:30|8921.1|8911.1|8921.3|8911.3|8921.3|8911.3|8921.1|8911.1|2
1633013080000|2021-09-30 14:44:40|8921|8911|8921|8911|8921|8911|8921|8911|1
1633013090000|2021-09-30 14:44:50|8914|8904|8914.3|8904.3|8914.3|8904.3|8912.8|8902.8|14
1633013100000|2021-09-30 14:45:00|8914|8904|8907.6|8897.6|8914|8904|8907.6|8897.6|9
1633013110000|2021-09-30 14:45:10|8907.5|8897.5|8904.3|8894.3|8907.5|8897.5|8904.3|8894.3|11
1633013120000|2021-09-30 14:45:20|8903.9|8893.9|8902|8892|8904.4|8894.4|8902|8892|6
1633013130000|2021-09-30 14:45:30|8901.8|8891.8|8899.8|8889.8|8901.8|8891.8|8899.3|8889.3|6
1633013140000|2021-09-30 14:45:40|8899.5|8889.5|8900.4|8890.4|8900.4|8890.4|8898.8|8888.8|9
1633013150000|2021-09-30 14:45:50|8900.8|8890.8|8904.9|8894.9|8904.9|8894.9|8900.8|8890.8|11
1633013160000|2021-09-30 14:46:00|8905.5|8895.5|8907.6|8897.6|8909|8899|8905.5|8895.5|4
1633013170000|2021-09-30 14:46:10|8907.5|8897.5|8913|8903|8913|8903|8907.5|8897.5|8
1633013180000|2021-09-30 14:46:20|8914.3|8904.3|8914.3|8904.3|8914.3|8904.3|8914.3|8904.3|1
1633013190000|2021-09-30 14:46:30|8913.8|8903.8|8909.3|8899.3|8913.8|8903.8|8908.8|8898.8|7
1633013200000|2021-09-30 14:46:40|8909.5|8899.5|8912.8|8902.8|8912.8|8902.8|8909.5|8899.5|11
1633013210000|2021-09-30 14:46:50|8912.5|8902.5|8915.3|8905.3|8915.3|8905.3|8912.3|8902.3|6
1633013220000|2021-09-30 14:47:00|8915|8905|8908.4|8898.4|8915|8905|8908.4|8898.4|13
1633013230000|2021-09-30 14:47:10|8908.1|8898.1|8907.3|8897.3|8908.3|8898.3|8907.3|8897.3|10
1633013240000|2021-09-30 14:47:20|8907.5|8897.5|8911.4|8901.4|8911.4|8901.4|8907.5|8897.5|4
1633013250000|2021-09-30 14:47:30|8911.6|8901.6|8915.3|8905.3|8915.3|8905.3|8911.6|8901.6|9
1633013260000|2021-09-30 14:47:40|8915.5|8905.5|8918.3|8908.3|8918.5|8908.5|8915.5|8905.5|8
1633013270000|2021-09-30 14:47:50|8917.8|8907.8|8918.5|8908.5|8919.3|8909.3|8917.5|8907.5|10
1633013280000|2021-09-30 14:48:00|8919.3|8909.3|8920.3|8910.3|8920.3|8910.3|8919.3|8909.3|8
1633013290000|2021-09-30 14:48:10|8920|8910|8920.5|8910.5|8920.5|8910.5|8920|8910|5
1633013300000|2021-09-30 14:48:20|8920.8|8910.8|8919.8|8909.8|8920.8|8910.8|8919.8|8909.8|4
1633013310000|2021-09-30 14:48:30|8919.5|8909.5|8918.8|8908.8|8919.8|8909.8|8918.3|8908.3|9
1633013320000|2021-09-30 14:48:40|8918.5|8908.5|8914.5|8904.5|8918.5|8908.5|8913.5|8903.5|12
1633013330000|2021-09-30 14:48:50|8914.3|8904.3|8909.8|8899.8|8914.3|8904.3|8909.8|8899.8|13
1633013340000|2021-09-30 14:49:00|8910|8900|8910|8900|8910.3|8900.3|8909.3|8899.3|7
1633013350000|2021-09-30 14:49:10|8909.8|8899.8|8908.5|8898.5|8909.8|8899.8|8908.5|8898.5|5
1633013360000|2021-09-30 14:49:20|8908|8898|8907.3|8897.3|8908|8898|8907|8897|4
1633013370000|2021-09-30 14:49:30|8907|8897|8907.8|8897.8|8907.8|8897.8|8907|8897|2
1633013380000|2021-09-30 14:49:40|8907.5|8897.5|8907.8|8897.8|8907.8|8897.8|8907.5|8897.5|10
1633013390000|2021-09-30 14:49:50|8907.3|8897.3|8906.3|8896.3|8907.8|8897.8|8906.3|8896.3|9
1633013400000|2021-09-30 14:50:00|8907.5|8897.5|8909|8899|8910.8|8900.8|8907.5|8897.5|10
1633013410000|2021-09-30 14:50:10|8910.3|8900.3|8908.8|8898.8|8910.3|8900.3|8908.8|8898.8|2
1633013420000|2021-09-30 14:50:20|8908.9|8898.9|8908.5|8898.5|8908.9|8898.9|8908.5|8898.5|3
1633013430000|2021-09-30 14:50:30|8908.3|8898.3|8908.3|8898.3|8908.3|8898.3|8908.3|8898.3|1
1633013440000|2021-09-30 14:50:40|8908.5|8898.5|8910.5|8900.5|8910.8|8900.8|8908.5|8898.5|5
1633013450000|2021-09-30 14:50:50|8910.3|8900.3|8912|8902|8912|8902|8910.3|8900.3|3
1633013460000|2021-09-30 14:51:00|8912.8|8902.8|8916.5|8906.5|8916.8|8906.8|8912.8|8902.8|15
1633013470000|2021-09-30 14:51:10|8915.5|8905.5|8911.5|8901.5|8915.5|8905.5|8911.5|8901.5|17
1633013480000|2021-09-30 14:51:20|8911.3|8901.3|8914.5|8904.5|8914.5|8904.5|8910.8|8900.8|10
1633013490000|2021-09-30 14:51:30|8914.8|8904.8|8915.5|8905.5|8916.3|8906.3|8914.8|8904.8|9
1633013500000|2021-09-30 14:51:40|8915.3|8905.3|8913.3|8903.3|8916.5|8906.5|8910.9|8900.9|8
1633013510000|2021-09-30 14:51:50|8913.5|8903.5|8912.5|8902.5|8914|8904|8912.3|8902.3|7
1633013520000|2021-09-30 14:52:00|8912.3|8902.3|8910.5|8900.5|8912.3|8902.3|8910.5|8900.5|5
1633013530000|2021-09-30 14:52:10|8910.3|8900.3|8910.3|8900.3|8910.3|8900.3|8910.3|8900.3|1
1633013540000|2021-09-30 14:52:20|8909.8|8899.8|8910|8900|8910.3|8900.3|8908.8|8898.8|10
1633013550000|2021-09-30 14:52:30|8910.3|8900.3|8911.3|8901.3|8911.5|8901.5|8910.3|8900.3|5
1633013560000|2021-09-30 14:52:40|8911|8901|8911|8901|8911|8901|8911|8901|1
1633013570000|2021-09-30 14:52:50|8910.8|8900.8|8910.5|8900.5|8910.8|8900.8|8910.5|8900.5|2
1633013580000|2021-09-30 14:53:00|8910.3|8900.3|8910.3|8900.3|8910.3|8900.3|8910.3|8900.3|1
1633013590000|2021-09-30 14:53:10|8910|8900|8909.3|8899.3|8910|8900|8909.3|8899.3|3
1633013600000|2021-09-30 14:53:20|8909|8899|8909|8899|8909.5|8899.5|8908.3|8898.3|8
1633013610000|2021-09-30 14:53:30|8909.3|8899.3|8909|8899|8909.3|8899.3|8909|8899|2
1633013620000|2021-09-30 14:53:40|8908.5|8898.5|8908.3|8898.3|8908.5|8898.5|8908.3|8898.3|2
1633013630000|2021-09-30 14:53:50|8908.8|8898.8|8908.3|8898.3|8909.3|8899.3|8908.3|8898.3|4
1633013640000|2021-09-30 14:54:00|8909.5|8899.5|8910.8|8900.8|8911|8901|8909.5|8899.5|5
1633013650000|2021-09-30 14:54:10|8910.5|8900.5|8908.8|8898.8|8910.5|8900.5|8908.8|8898.8|11
1633013660000|2021-09-30 14:54:20|8908.5|8898.5|8909.3|8899.3|8909.3|8899.3|8908|8898|8
1633013670000|2021-09-30 14:54:30|8909.5|8899.5|8910.3|8900.3|8911|8901|8909.5|8899.5|5
1633013680000|2021-09-30 14:54:40|8910.5|8900.5|8911.3|8901.3|8911.5|8901.5|8909.8|8899.8|7
1633013690000|2021-09-30 14:54:50|8911.5|8901.5|8911.5|8901.5|8911.5|8901.5|8911.5|8901.5|1
1633013700000|2021-09-30 14:55:00|8911.3|8901.3|8911.3|8901.3|8911.3|8901.3|8910.3|8900.3|6
1633013710000|2021-09-30 14:55:10|8911|8901|8908.3|8898.3|8911|8901|8908.3|8898.3|9
1633013720000|2021-09-30 14:55:20|8907.8|8897.8|8906.3|8896.3|8907.8|8897.8|8906|8896|12
1633013730000|2021-09-30 14:55:30|8906|8896|8902|8892|8906.8|8896.8|8902|8892|9
1633013740000|2021-09-30 14:55:40|8901.5|8891.5|8900|8890|8901.5|8891.5|8899.5|8889.5|8
1633013750000|2021-09-30 14:55:50|8900.5|8890.5|8895.6|8885.6|8901.3|8891.3|8895.6|8885.6|21
1633013760000|2021-09-30 14:56:00|8897.5|8887.5|8899|8889|8901.5|8891.5|8897.5|8887.5|19
1633013770000|2021-09-30 14:56:10|8899.5|8889.5|8898.3|8888.3|8899.8|8889.8|8898.3|8888.3|7
1633013780000|2021-09-30 14:56:20|8898.5|8888.5|8900|8890|8901.3|8891.3|8898.5|8888.5|6
1633013790000|2021-09-30 14:56:30|8900.3|8890.3|8899|8889|8900.3|8890.3|8899|8889|3
1633013800000|2021-09-30 14:56:40|8898.5|8888.5|8899|8889|8899|8889|8898.5|8888.5|2
1633013810000|2021-09-30 14:56:50|8898.5|8888.5|8899|8889|8899|8889|8898.5|8888.5|2
1633013820000|2021-09-30 14:57:00|8898.8|8888.8|8896.8|8886.8|8898.8|8888.8|8896.8|8886.8|9
1633013830000|2021-09-30 14:57:10|8897.5|8887.5|8900.5|8890.5|8900.5|8890.5|8896.8|8886.8|14
1633013840000|2021-09-30 14:57:20|8901.9|8891.9|8902|8892|8903|8893|8901.9|8891.9|7
1633013850000|2021-09-30 14:57:30|8902.3|8892.3|8903.3|8893.3|8903.3|8893.3|8902|8892|10
1633013860000|2021-09-30 14:57:40|8903|8893|8903.5|8893.5|8903.5|8893.5|8903|8893|5
1633013880000|2021-09-30 14:58:00|8904.3|8894.3|8903.5|8893.5|8904.3|8894.3|8903.5|8893.5|3
1633013890000|2021-09-30 14:58:10|8903.3|8893.3|8902|8892|8903.3|8893.3|8902|8892|3
1633013900000|2021-09-30 14:58:20|8900.5|8890.5|8900|8890|8901|8891|8899.8|8889.8|10
1633013910000|2021-09-30 14:58:30|8899.8|8889.8|8900|8890|8900|8890|8899.8|8889.8|2
1633013920000|2021-09-30 14:58:40|8900.3|8890.3|8894|8884|8901.5|8891.5|8894|8884|7
1633013930000|2021-09-30 14:58:50|8894.5|8884.5|8894.3|8884.3|8894.6|8884.6|8894.3|8884.3|4
1633013940000|2021-09-30 14:59:00|8894|8884|8893|8883|8894|8884|8892.8|8882.8|6
1633013950000|2021-09-30 14:59:10|8892.8|8882.8|8893.3|8883.3|8893.3|8883.3|8892.8|8882.8|3
1633013960000|2021-09-30 14:59:20|8893|8883|8889.9|8879.9|8893|8883|8889.4|8879.4|7
1633013970000|2021-09-30 14:59:30|8890.4|8880.4|8893.8|8883.8|8894.4|8884.4|8890.4|8880.4|12
1633013980000|2021-09-30 14:59:40|8894.8|8884.8|8894.8|8884.8|8894.8|8884.8|8893.5|8883.5|9
1633013990000|2021-09-30 14:59:50|8895.3|8885.3|8895.5|8885.5|8895.8|8885.8|8895.3|8885.3|3
1633014000000|2021-09-30 15:00:00|8894.8|8884.8|8890.5|8880.5|8894.8|8884.8|8890.5|8880.5|12
1633014010000|2021-09-30 15:00:10|8890.3|8880.3|8889|8879|8890.3|8880.3|8889|8879|3
1633014020000|2021-09-30 15:00:20|8889.3|8879.3|8889.5|8879.5|8890|8880|8888.8|8878.8|8
1633014030000|2021-09-30 15:00:30|8890.5|8880.5|8889.8|8879.8|8890.5|8880.5|8889.8|8879.8|2
1633014040000|2021-09-30 15:00:40|8890|8880|8891.3|8881.3|8891.3|8881.3|8890|8880|4
1633014050000|2021-09-30 15:00:50|8892.3|8882.3|8893.5|8883.5|8893.5|8883.5|8892.3|8882.3|3
1633014060000|2021-09-30 15:01:00|8893.8|8883.8|8894|8884|8896|8886|8893.8|8883.8|9
1633014070000|2021-09-30 15:01:10|8894.3|8884.3|8894.5|8884.5|8894.5|8884.5|8894.3|8884.3|2
1633014080000|2021-09-30 15:01:20|8894.8|8884.8|8892.5|8882.5|8894.8|8884.8|8892.5|8882.5|9
1633014090000|2021-09-30 15:01:30|8892|8882|8889|8879|8892|8882|8887.8|8877.8|11
1633014100000|2021-09-30 15:01:40|8889.3|8879.3|8889.8|8879.8|8890|8880|8888.8|8878.8|8
1633014110000|2021-09-30 15:01:50|8891.3|8881.3|8893|8883|8893|8883|8891.3|8881.3|5
1633014120000|2021-09-30 15:02:00|8893.1|8883.1|8896.8|8886.8|8897.6|8887.6|8893.1|8883.1|10
1633014130000|2021-09-30 15:02:10|8897.5|8887.5|8897|8887|8898.3|8888.3|8897|8887|5
1633014140000|2021-09-30 15:02:20|8896.8|8886.8|8892.3|8882.3|8897|8887|8892.3|8882.3|4
1633014150000|2021-09-30 15:02:30|8891.8|8881.8|8894.3|8884.3|8894.5|8884.5|8891.8|8881.8|7
1633014160000|2021-09-30 15:02:40|8893.8|8883.8|8897.5|8887.5|8897.5|8887.5|8893|8883|6
1633014170000|2021-09-30 15:02:50|8897.8|8887.8|8901.5|8891.5|8901.8|8891.8|8897.8|8887.8|7
1633014180000|2021-09-30 15:03:00|8904.3|8894.3|8904.5|8894.5|8904.8|8894.8|8903|8893|10
1633014190000|2021-09-30 15:03:10|8904.3|8894.3|8902.8|8892.8|8904.3|8894.3|8902.8|8892.8|4
1633014200000|2021-09-30 15:03:20|8903|8893|8900.5|8890.5|8903|8893|8900.5|8890.5|4
1633014210000|2021-09-30 15:03:30|8902.3|8892.3|8903.3|8893.3|8903.8|8893.8|8902.3|8892.3|7
1633014220000|2021-09-30 15:03:40|8903.5|8893.5|8904|8894|8904.8|8894.8|8903.5|8893.5|7
1633014230000|2021-09-30 15:03:50|8904.3|8894.3|8902|8892|8904.5|8894.5|8901.8|8891.8|8
1633014240000|2021-09-30 15:04:00|8902.5|8892.5|8901.8|8891.8|8903|8893|8900.8|8890.8|14
1633014250000|2021-09-30 15:04:10|8902|8892|8904|8894|8904|8894|8901.5|8891.5|10
1633014260000|2021-09-30 15:04:20|8903.5|8893.5|8908|8898|8908.3|8898.3|8902.5|8892.5|14
1633014270000|2021-09-30 15:04:30|8908.3|8898.3|8913.3|8903.3|8913.5|8903.5|8908.3|8898.3|18
1633014280000|2021-09-30 15:04:40|8913.5|8903.5|8917|8907|8917.5|8907.5|8910.5|8900.5|18
1633014290000|2021-09-30 15:04:50|8916.8|8906.8|8917.5|8907.5|8917.8|8907.8|8915.3|8905.3|9
1633014300000|2021-09-30 15:05:00|8918|8908|8920.3|8910.3|8920.3|8910.3|8918|8908|8
1633014310000|2021-09-30 15:05:10|8918.8|8908.8|8915.8|8905.8|8918.8|8908.8|8914.8|8904.8|9
1633014320000|2021-09-30 15:05:20|8916.5|8906.5|8915.3|8905.3|8919.3|8909.3|8915.3|8905.3|9
1633014330000|2021-09-30 15:05:30|8915.8|8905.8|8918|8908|8918|8908|8915.8|8905.8|5
1633014340000|2021-09-30 15:05:40|8918.3|8908.3|8919.5|8909.5|8919.5|8909.5|8917|8907|15
1633014350000|2021-09-30 15:05:50|8917.5|8907.5|8919.5|8909.5|8921|8911|8917|8907|12
1633014360000|2021-09-30 15:06:00|8918.3|8908.3|8920.8|8910.8|8920.8|8910.8|8917.5|8907.5|10
1633014370000|2021-09-30 15:06:10|8922.8|8912.8|8925.5|8915.5|8925.5|8915.5|8922.8|8912.8|11
1633014380000|2021-09-30 15:06:20|8926.3|8916.3|8931.5|8921.5|8931.8|8921.8|8926.3|8916.3|16
1633014390000|2021-09-30 15:06:30|8931.3|8921.3|8933.8|8923.8|8934.3|8924.3|8930.5|8920.5|18
1633014400000|2021-09-30 15:06:40|8934|8924|8938.3|8928.3|8939|8929|8934|8924|13
1633014410000|2021-09-30 15:06:50|8938.8|8928.8|8938.3|8928.3|8942.3|8932.3|8937.5|8927.5|18
1633014420000|2021-09-30 15:07:00|8938|8928|8939.8|8929.8|8941|8931|8938|8928|7
1633014430000|2021-09-30 15:07:10|8940|8930|8945.4|8935.4|8945.4|8935.4|8940|8930|8
1633014440000|2021-09-30 15:07:20|8944.3|8934.3|8944.5|8934.5|8945.3|8935.3|8943.5|8933.5|11
1633014450000|2021-09-30 15:07:30|8943.8|8933.8|8941|8931|8943.8|8933.8|8941|8931|9
1633014460000|2021-09-30 15:07:40|8940.8|8930.8|8939|8929|8940.8|8930.8|8936|8926|14
1633014470000|2021-09-30 15:07:50|8940.3|8930.3|8942.5|8932.5|8942.8|8932.8|8939.8|8929.8|12
1633014480000|2021-09-30 15:08:00|8942.3|8932.3|8937.8|8927.8|8943|8933|8937.8|8927.8|14
1633014490000|2021-09-30 15:08:10|8938.6|8928.6|8940.5|8930.5|8942|8932|8938.6|8928.6|8
1633014500000|2021-09-30 15:08:20|8940.8|8930.8|8940.5|8930.5|8942.3|8932.3|8939.8|8929.8|15
1633014510000|2021-09-30 15:08:30|8941|8931|8942|8932|8942|8932|8941|8931|5
1633014520000|2021-09-30 15:08:40|8941.8|8931.8|8941.3|8931.3|8942|8932|8940.8|8930.8|7
1633014530000|2021-09-30 15:08:50|8941|8931|8944|8934|8944.3|8934.3|8940.5|8930.5|10
1633014540000|2021-09-30 15:09:00|8945|8935|8952|8942|8952|8942|8945|8935|16
1633014550000|2021-09-30 15:09:10|8951.9|8941.9|8950|8940|8952.4|8942.4|8950|8940|9
1633014560000|2021-09-30 15:09:20|8950.3|8940.3|8951|8941|8951.5|8941.5|8950.3|8940.3|9
1633014570000|2021-09-30 15:09:30|8951.8|8941.8|8954.3|8944.3|8954.3|8944.3|8951.8|8941.8|8
1633014580000|2021-09-30 15:09:40|8954|8944|8952.5|8942.5|8954|8944|8951.3|8941.3|14
1633014590000|2021-09-30 15:09:50|8952.3|8942.3|8954|8944|8959|8949|8950.5|8940.5|12
1633014600000|2021-09-30 15:10:00|8954.8|8944.8|8952.3|8942.3|8955.3|8945.3|8952.3|8942.3|19
1633014610000|2021-09-30 15:10:10|8952.8|8942.8|8948.5|8938.5|8952.8|8942.8|8948|8938|12
1633014620000|2021-09-30 15:10:20|8948.8|8938.8|8946|8936|8950.3|8940.3|8946|8936|15
1633014630000|2021-09-30 15:10:30|8945.8|8935.8|8948|8938|8949|8939|8945.8|8935.8|11
1633014640000|2021-09-30 15:10:40|8947.5|8937.5|8946|8936|8947.5|8937.5|8946|8936|6
1633014650000|2021-09-30 15:10:50|8945.3|8935.3|8940.3|8930.3|8945.3|8935.3|8939.5|8929.5|10
1633014660000|2021-09-30 15:11:00|8940|8930|8945.3|8935.3|8945.5|8935.5|8940|8930|16
1633014670000|2021-09-30 15:11:10|8945.5|8935.5|8946.3|8936.3|8946.3|8936.3|8943|8933|12
1633014680000|2021-09-30 15:11:20|8946|8936|8949.8|8939.8|8951.5|8941.5|8946|8936|12
1633014690000|2021-09-30 15:11:30|8950|8940|8950|8940|8951.8|8941.8|8949.8|8939.8|11
1633014700000|2021-09-30 15:11:40|8950.3|8940.3|8948.3|8938.3|8950.3|8940.3|8948.3|8938.3|5
1633014710000|2021-09-30 15:11:50|8948.5|8938.5|8944.8|8934.8|8948.8|8938.8|8944.8|8934.8|7
1633014720000|2021-09-30 15:12:00|8944.3|8934.3|8944.3|8934.3|8944.8|8934.8|8941.1|8931.1|6
1633014730000|2021-09-30 15:12:10|8944|8934|8944.5|8934.5|8944.5|8934.5|8943.5|8933.5|10
1633014740000|2021-09-30 15:12:20|8944.8|8934.8|8948.8|8938.8|8949|8939|8944.8|8934.8|15
1633014750000|2021-09-30 15:12:30|8948.5|8938.5|8946|8936|8949|8939|8945.5|8935.5|10
1633014760000|2021-09-30 15:12:40|8946.5|8936.5|8946|8936|8946.5|8936.5|8946|8936|2
1633014770000|2021-09-30 15:12:50|8946.3|8936.3|8946|8936|8950.3|8940.3|8945.5|8935.5|15
1633014780000|2021-09-30 15:13:00|8946.5|8936.5|8948.3|8938.3|8948.3|8938.3|8945|8935|10
1633014790000|2021-09-30 15:13:10|8948|8938|8946|8936|8948.3|8938.3|8944|8934|12
1633014800000|2021-09-30 15:13:20|8947|8937|8943.8|8933.8|8947|8937|8943|8933|4
1633014810000|2021-09-30 15:13:30|8943.5|8933.5|8943|8933|8943.5|8933.5|8942.3|8932.3|3
1633014820000|2021-09-30 15:13:40|8943.3|8933.3|8940.5|8930.5|8943.3|8933.3|8938.8|8928.8|11
1633014830000|2021-09-30 15:13:50|8940.3|8930.3|8940.3|8930.3|8940.3|8930.3|8939.5|8929.5|4
1633014840000|2021-09-30 15:14:00|8940|8930|8941|8931|8941|8931|8939.5|8929.5|12
1633014850000|2021-09-30 15:14:10|8941.3|8931.3|8942.5|8932.5|8942.8|8932.8|8941|8931|19
1633014860000|2021-09-30 15:14:20|8942.3|8932.3|8942.8|8932.8|8943|8933|8942.3|8932.3|4
1633014870000|2021-09-30 15:14:30|8943|8933|8943.5|8933.5|8943.5|8933.5|8942.3|8932.3|12
1633014880000|2021-09-30 15:14:40|8943.8|8933.8|8939.5|8929.5|8943.8|8933.8|8939.5|8929.5|10
1633014890000|2021-09-30 15:14:50|8939.8|8929.8|8945.3|8935.3|8945.5|8935.5|8939.8|8929.8|12
1633014900000|2021-09-30 15:15:00|8943.8|8933.8|8942.8|8932.8|8944.5|8934.5|8942|8932|11
1633014910000|2021-09-30 15:15:10|8942.5|8932.5|8946.3|8936.3|8946.3|8936.3|8942.5|8932.5|8
1633014920000|2021-09-30 15:15:20|8946|8936|8945.5|8935.5|8946.5|8936.5|8944.5|8934.5|14
1633014930000|2021-09-30 15:15:30|8945.8|8935.8|8948|8938|8948|8938|8944.8|8934.8|9
1633014940000|2021-09-30 15:15:40|8947.8|8937.8|8948.8|8938.8|8949.3|8939.3|8947.8|8937.8|8
1633014950000|2021-09-30 15:15:50|8949|8939|8944.3|8934.3|8949|8939|8944.3|8934.3|20
1633014960000|2021-09-30 15:16:00|8944.5|8934.5|8946.8|8936.8|8949.3|8939.3|8944.5|8934.5|19
1633014970000|2021-09-30 15:16:10|8946.5|8936.5|8947.3|8937.3|8947.3|8937.3|8945.3|8935.3|11
1633014980000|2021-09-30 15:16:20|8946.8|8936.8|8949|8939|8949.3|8939.3|8946|8936|11
1633014990000|2021-09-30 15:16:30|8948.5|8938.5|8951|8941|8951|8941|8948.5|8938.5|10
1633015000000|2021-09-30 15:16:40|8950.8|8940.8|8951.5|8941.5|8951.5|8941.5|8950.3|8940.3|6
1633015010000|2021-09-30 15:16:50|8952|8942|8954.5|8944.5|8957.3|8947.3|8952|8942|14
1633015020000|2021-09-30 15:17:00|8955.4|8945.4|8952.3|8942.3|8956.3|8946.3|8952|8942|11
1633015030000|2021-09-30 15:17:10|8952.5|8942.5|8952.5|8942.5|8953.3|8943.3|8951.8|8941.8|12
1633015040000|2021-09-30 15:17:20|8953|8943|8946|8936|8953.8|8943.8|8946|8936|16
1633015050000|2021-09-30 15:17:30|8945.3|8935.3|8946|8936|8946|8936|8945|8935|12
1633015060000|2021-09-30 15:17:40|8945.8|8935.8|8948.3|8938.3|8949.5|8939.5|8945.8|8935.8|9
1633015070000|2021-09-30 15:17:50|8949|8939|8948.8|8938.8|8950.3|8940.3|8948.3|8938.3|10
1633015080000|2021-09-30 15:18:00|8949|8939|8950.5|8940.5|8950.5|8940.5|8949|8939|7
1633015090000|2021-09-30 15:18:10|8949.8|8939.8|8947.3|8937.3|8950.3|8940.3|8947|8937|13
1633015100000|2021-09-30 15:18:20|8947.5|8937.5|8948|8938|8949.3|8939.3|8946.3|8936.3|11
1633015110000|2021-09-30 15:18:30|8947.5|8937.5|8949.8|8939.8|8950.3|8940.3|8947.3|8937.3|9
1633015120000|2021-09-30 15:18:40|8950.3|8940.3|8957|8947|8959.4|8949.4|8949.5|8939.5|17
1633015130000|2021-09-30 15:18:50|8956.5|8946.5|8955.8|8945.8|8960|8950|8955.5|8945.5|20
1633015140000|2021-09-30 15:19:00|8956|8946|8958|8948|8958|8948|8950.5|8940.5|10
1633015150000|2021-09-30 15:19:10|8956.8|8946.8|8957.3|8947.3|8957.5|8947.5|8956.8|8946.8|9
1633015160000|2021-09-30 15:19:20|8958|8948|8963|8953|8963.8|8953.8|8957.3|8947.3|18
1633015170000|2021-09-30 15:19:30|8963.3|8953.3|8965|8955|8968|8958|8963.3|8953.3|17
1633015180000|2021-09-30 15:19:40|8964|8954|8964.3|8954.3|8964.8|8954.8|8964|8954|10
1633015190000|2021-09-30 15:19:50|8964.8|8954.8|8964.8|8954.8|8965|8955|8964.3|8954.3|8
1633015200000|2021-09-30 15:20:00|8964.3|8954.3|8963|8953|8964.3|8954.3|8955.8|8945.8|18
1633015210000|2021-09-30 15:20:10|8962|8952|8956.5|8946.5|8964.5|8954.5|8956.5|8946.5|19
1633015220000|2021-09-30 15:20:20|8956.3|8946.3|8952.8|8942.8|8956.3|8946.3|8950.8|8940.8|13
1633015230000|2021-09-30 15:20:30|8952.5|8942.5|8951.5|8941.5|8953.3|8943.3|8949.8|8939.8|18
1633015240000|2021-09-30 15:20:40|8950.8|8940.8|8951.8|8941.8|8954|8944|8949.5|8939.5|18
1633015250000|2021-09-30 15:20:50|8951.5|8941.5|8949.3|8939.3|8951.5|8941.5|8949|8939|9
1633015260000|2021-09-30 15:21:00|8949|8939|8963|8953|8963.3|8953.3|8949|8939|14
1633015270000|2021-09-30 15:21:10|8961|8951|8959.8|8949.8|8962|8952|8959.5|8949.5|13
1633015280000|2021-09-30 15:21:20|8959.3|8949.3|8958|8948|8959.3|8949.3|8957.8|8947.8|5
1633015290000|2021-09-30 15:21:30|8957.8|8947.8|8958.5|8948.5|8959|8949|8956.3|8946.3|7
1633015300000|2021-09-30 15:21:40|8958.3|8948.3|8962.8|8952.8|8963|8953|8956.3|8946.3|11
1633015310000|2021-09-30 15:21:50|8963|8953|8963.3|8953.3|8963.3|8953.3|8962.8|8952.8|9
1633015320000|2021-09-30 15:22:00|8963.5|8953.5|8963.3|8953.3|8963.5|8953.5|8962.8|8952.8|13
1633015330000|2021-09-30 15:22:10|8963.5|8953.5|8963|8953|8963.5|8953.5|8962.8|8952.8|7
1633015340000|2021-09-30 15:22:20|8962.8|8952.8|8962|8952|8963.3|8953.3|8962|8952|3
1633015350000|2021-09-30 15:22:30|8962.5|8952.5|8964|8954|8964|8954|8962.3|8952.3|10
1633015360000|2021-09-30 15:22:40|8964.3|8954.3|8962.8|8952.8|8964.3|8954.3|8962.3|8952.3|8
1633015370000|2021-09-30 15:22:50|8962.5|8952.5|8959.8|8949.8|8962.5|8952.5|8955.8|8945.8|10
1633015380000|2021-09-30 15:23:00|8960|8950|8963.8|8953.8|8964|8954|8960|8950|16
1633015390000|2021-09-30 15:23:10|8963.5|8953.5|8963|8953|8963.5|8953.5|8962.5|8952.5|8
1633015400000|2021-09-30 15:23:20|8962.8|8952.8|8959|8949|8963|8953|8958|8948|10
1633015410000|2021-09-30 15:23:30|8958.8|8948.8|8960.5|8950.5|8961|8951|8958.5|8948.5|8
1633015420000|2021-09-30 15:23:40|8960.8|8950.8|8958|8948|8961|8951|8958|8948|8
1633015430000|2021-09-30 15:23:50|8957.8|8947.8|8957.5|8947.5|8958|8948|8957.3|8947.3|6
1633015440000|2021-09-30 15:24:00|8957.3|8947.3|8960|8950|8960|8950|8957.3|8947.3|8
1633015450000|2021-09-30 15:24:10|8959.8|8949.8|8961.3|8951.3|8961.5|8951.5|8958|8948|12
1633015460000|2021-09-30 15:24:20|8961.5|8951.5|8959.3|8949.3|8962|8952|8959.3|8949.3|7
1633015470000|2021-09-30 15:24:30|8960|8950|8963.8|8953.8|8963.8|8953.8|8960|8950|6
1633015480000|2021-09-30 15:24:40|8964.3|8954.3|8967|8957|8967.5|8957.5|8963.8|8953.8|15
1633015490000|2021-09-30 15:24:50|8967.3|8957.3|8958.5|8948.5|8967.3|8957.3|8958.3|8948.3|16
1633015500000|2021-09-30 15:25:00|8959|8949|8962.8|8952.8|8962.8|8952.8|8958|8948|11
1633015510000|2021-09-30 15:25:10|8956.8|8946.8|8952.5|8942.5|8956.8|8946.8|8952.5|8942.5|7
1633015520000|2021-09-30 15:25:20|8952|8942|8951.3|8941.3|8952.3|8942.3|8950|8940|8
1633015530000|2021-09-30 15:25:30|8952.3|8942.3|8950.8|8940.8|8952.3|8942.3|8950.3|8940.3|20
1633015550000|2021-09-30 15:25:50|8950.5|8940.5|8950.3|8940.3|8950.8|8940.8|8950.3|8940.3|4
1633015560000|2021-09-30 15:26:00|8950|8940|8950.8|8940.8|8952.5|8942.5|8949.8|8939.8|9
1633015570000|2021-09-30 15:26:10|8951|8941|8950.5|8940.5|8952.5|8942.5|8950.3|8940.3|9
1633015580000|2021-09-30 15:26:20|8950.8|8940.8|8948.3|8938.3|8950.8|8940.8|8947.8|8937.8|11
1633015590000|2021-09-30 15:26:30|8955.3|8945.3|8952.8|8942.8|8957.6|8947.6|8952.8|8942.8|13
1633015600000|2021-09-30 15:26:40|8953|8943|8956.8|8946.8|8956.8|8946.8|8952.5|8942.5|7
1633015610000|2021-09-30 15:26:50|8957|8947|8963.5|8953.5|8965.6|8955.6|8957|8947|7
1633015620000|2021-09-30 15:27:00|8963.8|8953.8|8966.5|8956.5|8966.5|8956.5|8963.8|8953.8|14
1633015630000|2021-09-30 15:27:10|8967|8957|8963.8|8953.8|8967|8957|8963.8|8953.8|13
1633015640000|2021-09-30 15:27:20|8963.3|8953.3|8964.3|8954.3|8964.5|8954.5|8962|8952|6
1633015650000|2021-09-30 15:27:30|8964|8954|8968.5|8958.5|8968.5|8958.5|8963.8|8953.8|15
1633015660000|2021-09-30 15:27:40|8969|8959|8969|8959|8969.3|8959.3|8967.3|8957.3|10
1633015670000|2021-09-30 15:27:50|8969.3|8959.3|8966.3|8956.3|8969.3|8959.3|8966.3|8956.3|6
1633015680000|2021-09-30 15:28:00|8966|8956|8966.8|8956.8|8966.8|8956.8|8965.3|8955.3|13
1633015690000|2021-09-30 15:28:10|8967.8|8957.8|8967.8|8957.8|8968.8|8958.8|8967.5|8957.5|9
1633015700000|2021-09-30 15:28:20|8967.5|8957.5|8967|8957|8968.3|8958.3|8967|8957|14
1633015710000|2021-09-30 15:28:30|8966.8|8956.8|8967.8|8957.8|8968|8958|8966.8|8956.8|6
1633015720000|2021-09-30 15:28:40|8967|8957|8964.5|8954.5|8967.5|8957.5|8964.5|8954.5|12
1633015730000|2021-09-30 15:28:50|8964.3|8954.3|8964.5|8954.5|8964.5|8954.5|8963.8|8953.8|4
1633015740000|2021-09-30 15:29:00|8964.8|8954.8|8964.8|8954.8|8965.3|8955.3|8964|8954|7
1633015750000|2021-09-30 15:29:10|8965|8955|8964.3|8954.3|8965|8955|8963.5|8953.5|10
1633015760000|2021-09-30 15:29:20|8965.3|8955.3|8968.5|8958.5|8968.5|8958.5|8965.3|8955.3|7
1633015770000|2021-09-30 15:29:30|8968.8|8958.8|8970.8|8960.8|8970.8|8960.8|8968.8|8958.8|13
1633015780000|2021-09-30 15:29:40|8973.8|8963.8|8977.3|8967.3|8978.5|8968.5|8972.5|8962.5|21
1633015790000|2021-09-30 15:29:50|8978|8968|8979.3|8969.3|8979.3|8969.3|8978|8968|7
1633015800000|2021-09-30 15:30:00|8981.9|8971.9|8981.6|8971.6|8983.3|8973.3|8980.3|8970.3|12
1633015810000|2021-09-30 15:30:10|8982|8972|8989.5|8979.5|8989.5|8979.5|8982|8972|12
1633015820000|2021-09-30 15:30:20|8989.8|8979.8|8990.1|8980.1|8991.3|8981.3|8987.5|8977.5|23
1633015830000|2021-09-30 15:30:30|8989.9|8979.9|8988.8|8978.8|8991.8|8981.8|8988.5|8978.5|20
1633015840000|2021-09-30 15:30:40|8989|8979|8988.8|8978.8|8989.5|8979.5|8988.3|8978.3|8
1633015850000|2021-09-30 15:30:50|8989.5|8979.5|8984.5|8974.5|8989.8|8979.8|8984.5|8974.5|15
1633015860000|2021-09-30 15:31:00|8984.3|8974.3|8984.5|8974.5|8986.5|8976.5|8983.8|8973.8|16
1633015870000|2021-09-30 15:31:10|8983.8|8973.8|8984.5|8974.5|8985.8|8975.8|8983.8|8973.8|14
1633015880000|2021-09-30 15:31:20|8983.8|8973.8|8978.3|8968.3|8983.8|8973.8|8978.3|8968.3|9
1633015890000|2021-09-30 15:31:30|8978.5|8968.5|8984.3|8974.3|8984.3|8974.3|8977.3|8967.3|18
1633015900000|2021-09-30 15:31:40|8984|8974|8986.5|8976.5|8986.5|8976.5|8983.3|8973.3|8
1633015910000|2021-09-30 15:31:50|8986.4|8976.4|8988.5|8978.5|8988.5|8978.5|8986.1|8976.1|13
1633015920000|2021-09-30 15:32:00|8989.3|8979.3|8992.8|8982.8|8993.5|8983.5|8989|8979|12
1633015930000|2021-09-30 15:32:10|8993.5|8983.5|8990.3|8980.3|8993.5|8983.5|8989.8|8979.8|13
1633015940000|2021-09-30 15:32:20|8990.5|8980.5|8992|8982|8993.8|8983.8|8990.5|8980.5|17
1633015950000|2021-09-30 15:32:30|8992.3|8982.3|8995.8|8985.8|8997|8987|8992.3|8982.3|18
1633015960000|2021-09-30 15:32:40|8996.3|8986.3|8992|8982|8996.3|8986.3|8992|8982|20
1633015970000|2021-09-30 15:32:50|8991.8|8981.8|8984|8974|8991.8|8981.8|8982.5|8972.5|17
1633015980000|2021-09-30 15:33:00|8984.3|8974.3|8986.3|8976.3|8989|8979|8984.3|8974.3|7
1633015990000|2021-09-30 15:33:10|8985.3|8975.3|8984|8974|8986|8976|8984|8974|11
1633016000000|2021-09-30 15:33:20|8983.3|8973.3|8976.8|8966.8|8983.3|8973.3|8974.3|8964.3|11
1633016010000|2021-09-30 15:33:30|8976.9|8966.9|8978.8|8968.8|8978.8|8968.8|8976.9|8966.9|5
1633016020000|2021-09-30 15:33:40|8978.6|8968.6|8974.8|8964.8|8978.6|8968.6|8974.5|8964.5|12
1633016030000|2021-09-30 15:33:50|8975|8965|8971.3|8961.3|8975|8965|8971|8961|10
1633016040000|2021-09-30 15:34:00|8971|8961|8968.8|8958.8|8971.8|8961.8|8968.8|8958.8|10
1633016050000|2021-09-30 15:34:10|8968.5|8958.5|8964.3|8954.3|8968.5|8958.5|8963.8|8953.8|13
1633016060000|2021-09-30 15:34:20|8964|8954|8959.4|8949.4|8964|8954|8958|8948|18
1633016070000|2021-09-30 15:34:30|8959.8|8949.8|8960.8|8950.8|8962.5|8952.5|8959.3|8949.3|10
1633016080000|2021-09-30 15:34:40|8960|8950|8962.5|8952.5|8962.8|8952.8|8958.5|8948.5|13
1633016090000|2021-09-30 15:34:50|8962.3|8952.3|8961|8951|8962.3|8952.3|8961|8951|5
1633016100000|2021-09-30 15:35:00|8960.8|8950.8|8963.8|8953.8|8964|8954|8960.8|8950.8|11
1633016110000|2021-09-30 15:35:10|8964|8954|8959.3|8949.3|8965|8955|8959.3|8949.3|14
1633016120000|2021-09-30 15:35:20|8958.8|8948.8|8958.3|8948.3|8959.5|8949.5|8956.3|8946.3|19
1633016130000|2021-09-30 15:35:30|8958.5|8948.5|8957|8947|8959|8949|8957|8947|6
1633016140000|2021-09-30 15:35:40|8957.3|8947.3|8958|8948|8958|8948|8952.3|8942.3|13
1633016150000|2021-09-30 15:35:50|8956.8|8946.8|8957|8947|8959|8949|8956.4|8946.4|12
1633016160000|2021-09-30 15:36:00|8957.3|8947.3|8955.3|8945.3|8957.5|8947.5|8955.3|8945.3|8
1633016170000|2021-09-30 15:36:10|8954.5|8944.5|8948.6|8938.6|8954.8|8944.8|8947.9|8937.9|14
1633016180000|2021-09-30 15:36:20|8949.1|8939.1|8953|8943|8953|8943|8948.5|8938.5|11
1633016190000|2021-09-30 15:36:30|8952.6|8942.6|8949.5|8939.5|8953.8|8943.8|8949.5|8939.5|14
1633016200000|2021-09-30 15:36:40|8948.9|8938.9|8949.5|8939.5|8949.5|8939.5|8947.5|8937.5|12
1633016210000|2021-09-30 15:36:50|8949.8|8939.8|8951.5|8941.5|8953|8943|8949.8|8939.8|10
1633016220000|2021-09-30 15:37:00|8951.8|8941.8|8951.8|8941.8|8952.3|8942.3|8948.8|8938.8|17
1633016230000|2021-09-30 15:37:10|8952.3|8942.3|8951.8|8941.8|8953.5|8943.5|8951.8|8941.8|7
1633016240000|2021-09-30 15:37:20|8951.5|8941.5|8948.8|8938.8|8951.5|8941.5|8948.8|8938.8|12
1633016250000|2021-09-30 15:37:30|8949|8939|8948.8|8938.8|8949|8939|8948.5|8938.5|3
1633016260000|2021-09-30 15:37:40|8949|8939|8948.3|8938.3|8950|8940|8948.3|8938.3|7
1633016270000|2021-09-30 15:37:50|8948|8938|8945|8935|8948|8938|8945|8935|5
1633016280000|2021-09-30 15:38:00|8945.3|8935.3|8947.8|8937.8|8947.9|8937.9|8943.5|8933.5|16
1633016290000|2021-09-30 15:38:10|8947.5|8937.5|8946.5|8936.5|8947.5|8937.5|8945.5|8935.5|12
1633016300000|2021-09-30 15:38:20|8946|8936|8946.3|8936.3|8946.5|8936.5|8944.5|8934.5|17
1633016310000|2021-09-30 15:38:30|8947.3|8937.3|8948|8938|8948|8938|8946.3|8936.3|12
1633016320000|2021-09-30 15:38:40|8947.8|8937.8|8946.8|8936.8|8947.8|8937.8|8946.8|8936.8|6
1633016330000|2021-09-30 15:38:50|8946.5|8936.5|8943.8|8933.8|8946.5|8936.5|8943.8|8933.8|4
1633016340000|2021-09-30 15:39:00|8943.5|8933.5|8944|8934|8944|8934|8942.3|8932.3|7
1633016350000|2021-09-30 15:39:10|8944.3|8934.3|8944.5|8934.5|8944.5|8934.5|8944.3|8934.3|2
1633016360000|2021-09-30 15:39:20|8944.6|8934.6|8944.5|8934.5|8945|8935|8944.5|8934.5|6
1633016370000|2021-09-30 15:39:30|8944|8934|8943|8933|8944.8|8934.8|8941.3|8931.3|11
1633016380000|2021-09-30 15:39:40|8942.8|8932.8|8944.5|8934.5|8944.5|8934.5|8942.8|8932.8|9
1633016390000|2021-09-30 15:39:50|8944|8934|8942.5|8932.5|8944.8|8934.8|8942.5|8932.5|8
1633016400000|2021-09-30 15:40:00|8942.8|8932.8|8942.8|8932.8|8943.5|8933.5|8942.3|8932.3|9
1633016410000|2021-09-30 15:40:10|8943|8933|8942.3|8932.3|8943.8|8933.8|8941.8|8931.8|10
1633016420000|2021-09-30 15:40:20|8942.8|8932.8|8942.5|8932.5|8942.8|8932.8|8942.3|8932.3|3
1633016430000|2021-09-30 15:40:30|8942.8|8932.8|8943|8933|8943.8|8933.8|8942.5|8932.5|10
1633016440000|2021-09-30 15:40:40|8941|8931|8943|8933|8943|8933|8939.8|8929.8|12
1633016450000|2021-09-30 15:40:50|8942.8|8932.8|8947.8|8937.8|8947.8|8937.8|8942.8|8932.8|18
1633016460000|2021-09-30 15:41:00|8947.5|8937.5|8948.3|8938.3|8949.1|8939.1|8947.5|8937.5|11
1633016470000|2021-09-30 15:41:10|8950.5|8940.5|8951.8|8941.8|8951.8|8941.8|8949.8|8939.8|6
1633016480000|2021-09-30 15:41:20|8952.6|8942.6|8950.9|8940.9|8952.6|8942.6|8950.9|8940.9|5
1633016490000|2021-09-30 15:41:30|8950.5|8940.5|8950|8940|8951.3|8941.3|8950|8940|12
1633016500000|2021-09-30 15:41:40|8950.3|8940.3|8951.3|8941.3|8951.5|8941.5|8950.3|8940.3|3
1633016510000|2021-09-30 15:41:50|8950.8|8940.8|8940.6|8930.6|8950.8|8940.8|8940.6|8930.6|9
1633016520000|2021-09-30 15:42:00|8941|8931|8946|8936|8946|8936|8941|8931|9
1633016530000|2021-09-30 15:42:10|8946.3|8936.3|8951|8941|8951.5|8941.5|8945.3|8935.3|14
1633016540000|2021-09-30 15:42:20|8951.3|8941.3|8952.8|8942.8|8952.8|8942.8|8951.3|8941.3|8
1633016550000|2021-09-30 15:42:30|8953.8|8943.8|8955.8|8945.8|8960.3|8950.3|8953.8|8943.8|11
1633016560000|2021-09-30 15:42:40|8953|8943|8951.8|8941.8|8953|8943|8951.3|8941.3|11
1633016570000|2021-09-30 15:42:50|8952.8|8942.8|8952.4|8942.4|8952.8|8942.8|8952.1|8942.1|6
1633016580000|2021-09-30 15:43:00|8952|8942|8951.5|8941.5|8952|8942|8951.3|8941.3|4
1633016590000|2021-09-30 15:43:10|8951.3|8941.3|8951.3|8941.3|8951.5|8941.5|8951.3|8941.3|5
1633016600000|2021-09-30 15:43:20|8951.5|8941.5|8949.8|8939.8|8951.5|8941.5|8949.5|8939.5|6
1633016610000|2021-09-30 15:43:30|8950|8940|8950|8940|8950|8940|8949.8|8939.8|3
1633016620000|2021-09-30 15:43:40|8949.5|8939.5|8949.8|8939.8|8950|8940|8949.5|8939.5|3
1633016630000|2021-09-30 15:43:50|8950|8940|8948|8938|8950|8940|8948|8938|10
1633016640000|2021-09-30 15:44:00|8948.3|8938.3|8947.5|8937.5|8948.3|8938.3|8947.5|8937.5|4
1633016650000|2021-09-30 15:44:10|8947.3|8937.3|8945.8|8935.8|8947.3|8937.3|8945.8|8935.8|3
1633016670000|2021-09-30 15:44:30|8946|8936|8948|8938|8948|8938|8946|8936|3
1633016680000|2021-09-30 15:44:40|8947.3|8937.3|8947.4|8937.4|8947.4|8937.4|8946.3|8936.3|8
1633016690000|2021-09-30 15:44:50|8947.3|8937.3|8947.3|8937.3|8947.3|8937.3|8947.3|8937.3|1
1633016700000|2021-09-30 15:45:00|8947.4|8937.4|8947.8|8937.8|8948|8938|8947.3|8937.3|6
1633016710000|2021-09-30 15:45:10|8948.8|8938.8|8948.8|8938.8|8949.5|8939.5|8948.8|8938.8|3
1633016720000|2021-09-30 15:45:20|8948.5|8938.5|8943.3|8933.3|8948.5|8938.5|8943.3|8933.3|6
1633016730000|2021-09-30 15:45:30|8943|8933|8944.5|8934.5|8944.5|8934.5|8943|8933|8
1633016740000|2021-09-30 15:45:40|8944.3|8934.3|8947.5|8937.5|8947.8|8937.8|8943|8933|17
1633016750000|2021-09-30 15:45:50|8947|8937|8948.8|8938.8|8948.8|8938.8|8946.5|8936.5|7
1633016760000|2021-09-30 15:46:00|8949|8939|8949.8|8939.8|8949.8|8939.8|8949|8939|8
1633016770000|2021-09-30 15:46:10|8949.5|8939.5|8950.8|8940.8|8950.8|8940.8|8944.8|8934.8|10
1633016780000|2021-09-30 15:46:20|8950.5|8940.5|8944.8|8934.8|8950.5|8940.5|8944.8|8934.8|13
1633016790000|2021-09-30 15:46:30|8945.8|8935.8|8944|8934|8946.5|8936.5|8944|8934|9
1633016800000|2021-09-30 15:46:40|8943.8|8933.8|8943.8|8933.8|8943.8|8933.8|8943.5|8933.5|3
1633016810000|2021-09-30 15:46:50|8943.3|8933.3|8944|8934|8944|8934|8943.3|8933.3|6
1633016820000|2021-09-30 15:47:00|8943.8|8933.8|8942.3|8932.3|8943.8|8933.8|8941.8|8931.8|6
1633016830000|2021-09-30 15:47:10|8943.3|8933.3|8942.3|8932.3|8943.3|8933.3|8942|8932|8
1633016840000|2021-09-30 15:47:20|8942|8932|8942.5|8932.5|8942.5|8932.5|8941.5|8931.5|4
1633016850000|2021-09-30 15:47:30|8942.8|8932.8|8943.3|8933.3|8943.3|8933.3|8942.5|8932.5|8
1633016860000|2021-09-30 15:47:40|8943.8|8933.8|8942|8932|8943.8|8933.8|8941.5|8931.5|6
1633016870000|2021-09-30 15:47:50|8941.8|8931.8|8941.5|8931.5|8942.5|8932.5|8941|8931|8
1633016880000|2021-09-30 15:48:00|8940.5|8930.5|8937|8927|8940.5|8930.5|8935.6|8925.6|10
1633016890000|2021-09-30 15:48:10|8936.5|8926.5|8936.3|8926.3|8937.3|8927.3|8936.3|8926.3|8
1633016900000|2021-09-30 15:48:20|8936.5|8926.5|8940.5|8930.5|8941.5|8931.5|8936.5|8926.5|15
1633016910000|2021-09-30 15:48:30|8939.8|8929.8|8936.3|8926.3|8939.8|8929.8|8936.3|8926.3|7
1633016920000|2021-09-30 15:48:40|8935.3|8925.3|8933.3|8923.3|8935.3|8925.3|8933.3|8923.3|4
1633016930000|2021-09-30 15:48:50|8932.9|8922.9|8930.8|8920.8|8933|8923|8930.8|8920.8|16
1633016940000|2021-09-30 15:49:00|8931|8921|8935.1|8925.1|8935.1|8925.1|8930.8|8920.8|16
1633016950000|2021-09-30 15:49:10|8934.6|8924.6|8934.8|8924.8|8936|8926|8933.4|8923.4|8
1633016960000|2021-09-30 15:49:20|8935|8925|8935.5|8925.5|8935.5|8925.5|8934.9|8924.9|4
1633016970000|2021-09-30 15:49:30|8935.8|8925.8|8943|8933|8943|8933|8935.8|8925.8|14
1633016980000|2021-09-30 15:49:40|8942.8|8932.8|8946.1|8936.1|8946.1|8936.1|8942|8932|14
1633016990000|2021-09-30 15:49:50|8946.4|8936.4|8948.3|8938.3|8948.4|8938.4|8946|8936|10
1633017000000|2021-09-30 15:50:00|8948.5|8938.5|8949.5|8939.5|8951.3|8941.3|8948.5|8938.5|15
1633017010000|2021-09-30 15:50:10|8949.8|8939.8|8948.8|8938.8|8952.5|8942.5|8948.8|8938.8|10
1633017020000|2021-09-30 15:50:20|8948|8938|8939.4|8929.4|8948|8938|8938.9|8928.9|10
1633017030000|2021-09-30 15:50:30|8939.8|8929.8|8942|8932|8943.3|8933.3|8939.8|8929.8|6
1633017040000|2021-09-30 15:50:40|8940.8|8930.8|8936.8|8926.8|8940.8|8930.8|8936.8|8926.8|5
1633017050000|2021-09-30 15:50:50|8936.3|8926.3|8934.3|8924.3|8936.3|8926.3|8934|8924|11
1633017060000|2021-09-30 15:51:00|8934.8|8924.8|8934|8924|8935|8925|8934|8924|6
1633017070000|2021-09-30 15:51:10|8933.8|8923.8|8932.5|8922.5|8933.8|8923.8|8932.5|8922.5|2
1633017080000|2021-09-30 15:51:20|8932.8|8922.8|8932.8|8922.8|8933|8923|8932.5|8922.5|5
1633017090000|2021-09-30 15:51:30|8933|8923|8932|8922|8933|8923|8932|8922|5
1633017100000|2021-09-30 15:51:40|8930.5|8920.5|8930.5|8920.5|8930.5|8920.5|8930.5|8920.5|1
1633017110000|2021-09-30 15:51:50|8930|8920|8928|8918|8930|8920|8928|8918|3
1633017120000|2021-09-30 15:52:00|8927|8917|8927.5|8917.5|8928.5|8918.5|8927|8917|15
1633017130000|2021-09-30 15:52:10|8927|8917|8924.3|8914.3|8927|8917|8924.3|8914.3|7
1633017140000|2021-09-30 15:52:20|8924|8914|8925.8|8915.8|8926.3|8916.3|8924|8914|8
1633017150000|2021-09-30 15:52:30|8926|8916|8924.5|8914.5|8926|8916|8924.5|8914.5|6
1633017160000|2021-09-30 15:52:40|8922.9|8912.9|8919.9|8909.9|8922.9|8912.9|8919.9|8909.9|6
1633017170000|2021-09-30 15:52:50|8919.6|8909.6|8919.5|8909.5|8920|8910|8918|8908|11
1633017180000|2021-09-30 15:53:00|8919.3|8909.3|8922.3|8912.3|8924.5|8914.5|8919.3|8909.3|12
1633017190000|2021-09-30 15:53:10|8922.8|8912.8|8925.4|8915.4|8925.4|8915.4|8918.5|8908.5|13
1633017200000|2021-09-30 15:53:20|8925.3|8915.3|8923|8913|8925.3|8915.3|8923|8913|8
1633017210000|2021-09-30 15:53:30|8922.3|8912.3|8925|8915|8925|8915|8919|8909|14
1633017220000|2021-09-30 15:53:40|8924.3|8914.3|8921.8|8911.8|8924.5|8914.5|8921.8|8911.8|10
1633017230000|2021-09-30 15:53:50|8921|8911|8922|8912|8922|8912|8921|8911|4
1633017240000|2021-09-30 15:54:00|8922.3|8912.3|8921.8|8911.8|8923.8|8913.8|8921.8|8911.8|8
1633017250000|2021-09-30 15:54:10|8921.5|8911.5|8917.3|8907.3|8921.5|8911.5|8917.3|8907.3|7
1633017260000|2021-09-30 15:54:20|8918|8908|8917.3|8907.3|8919|8909|8917.3|8907.3|8
1633017270000|2021-09-30 15:54:30|8917.8|8907.8|8919.5|8909.5|8919.5|8909.5|8917.8|8907.8|8
1633017280000|2021-09-30 15:54:40|8919.8|8909.8|8922|8912|8922|8912|8919.3|8909.3|5
1633017290000|2021-09-30 15:54:50|8922.8|8912.8|8923.3|8913.3|8923.3|8913.3|8922.8|8912.8|3
1633017300000|2021-09-30 15:55:00|8923|8913|8921|8911|8923|8913|8920|8910|5
1633017310000|2021-09-30 15:55:10|8920.8|8910.8|8920.3|8910.3|8921.5|8911.5|8920.3|8910.3|6
1633017320000|2021-09-30 15:55:20|8920.4|8910.4|8919.9|8909.9|8920.4|8910.4|8919.9|8909.9|2
1633017330000|2021-09-30 15:55:30|8919.6|8909.6|8915|8905|8919.6|8909.6|8914.3|8904.3|11
1633017340000|2021-09-30 15:55:40|8914.8|8904.8|8915.3|8905.3|8915.3|8905.3|8914|8904|5
1633017350000|2021-09-30 15:55:50|8915.5|8905.5|8913.8|8903.8|8916.5|8906.5|8913.5|8903.5|13
1633017360000|2021-09-30 15:56:00|8913.5|8903.5|8913|8903|8913.8|8903.8|8913|8903|6
1633017370000|2021-09-30 15:56:10|8913.3|8903.3|8913.8|8903.8|8915.3|8905.3|8913.3|8903.3|10
1633017380000|2021-09-30 15:56:20|8913.5|8903.5|8911.3|8901.3|8913.5|8903.5|8911.3|8901.3|13
1633017390000|2021-09-30 15:56:30|8911|8901|8910.5|8900.5|8911.8|8901.8|8910.5|8900.5|11
1633017400000|2021-09-30 15:56:40|8911.3|8901.3|8914.5|8904.5|8914.5|8904.5|8911.3|8901.3|9
1633017410000|2021-09-30 15:56:50|8914.3|8904.3|8914.3|8904.3|8914.8|8904.8|8913.8|8903.8|8
1633017420000|2021-09-30 15:57:00|8914|8904|8915|8905|8915|8905|8913.5|8903.5|9
1633017430000|2021-09-30 15:57:10|8914.3|8904.3|8915|8905|8915.5|8905.5|8914.3|8904.3|13
1633017440000|2021-09-30 15:57:20|8915.3|8905.3|8916.3|8906.3|8918.3|8908.3|8914.5|8904.5|9
1633017450000|2021-09-30 15:57:30|8916|8906|8912|8902|8916.3|8906.3|8912|8902|4
1633017460000|2021-09-30 15:57:40|8911.8|8901.8|8911|8901|8912.3|8902.3|8910.1|8900.1|10
1633017470000|2021-09-30 15:57:50|8910.5|8900.5|8911|8901|8911.5|8901.5|8910.3|8900.3|5
1633017480000|2021-09-30 15:58:00|8911.5|8901.5|8913.3|8903.3|8913.3|8903.3|8909.9|8899.9|8
1633017490000|2021-09-30 15:58:10|8913|8903|8912|8902|8913|8903|8910.3|8900.3|10
1633017500000|2021-09-30 15:58:20|8912.5|8902.5|8914.5|8904.5|8915.3|8905.3|8912.5|8902.5|11
1633017510000|2021-09-30 15:58:30|8913.5|8903.5|8910.8|8900.8|8913.5|8903.5|8910.5|8900.5|9
1633017520000|2021-09-30 15:58:40|8910.3|8900.3|8910.3|8900.3|8910.8|8900.8|8910.3|8900.3|3
1633017530000|2021-09-30 15:58:50|8910.5|8900.5|8910.8|8900.8|8911|8901|8910.5|8900.5|3
1633017540000|2021-09-30 15:59:00|8910.3|8900.3|8909|8899|8912.8|8902.8|8908.3|8898.3|9
1633017550000|2021-09-30 15:59:10|8909.5|8899.5|8910.3|8900.3|8910.5|8900.5|8909.5|8899.5|9
1633017560000|2021-09-30 15:59:20|8909.5|8899.5|8911.3|8901.3|8911.3|8901.3|8908.8|8898.8|10
1633017570000|2021-09-30 15:59:30|8911.5|8901.5|8914.3|8904.3|8914.5|8904.5|8911.5|8901.5|12
1633017580000|2021-09-30 15:59:40|8914|8904|8911.5|8901.5|8914|8904|8911.5|8901.5|7
1633017590000|2021-09-30 15:59:50|8911.3|8901.3|8909.3|8899.3|8911.3|8901.3|8909.3|8899.3|7
1633017600000|2021-09-30 16:00:00|8909|8899|8908.3|8898.3|8909|8899|8908.3|8898.3|2
1633017610000|2021-09-30 16:00:10|8908.5|8898.5|8909.3|8899.3|8909.5|8899.5|8908.5|8898.5|5
1633017620000|2021-09-30 16:00:20|8909.5|8899.5|8911.5|8901.5|8911.5|8901.5|8909.5|8899.5|3
1633017630000|2021-09-30 16:00:30|8913.5|8903.5|8912.5|8902.5|8914|8904|8912.5|8902.5|6
1633017650000|2021-09-30 16:00:50|8912.3|8902.3|8911.5|8901.5|8912.3|8902.3|8911.5|8901.5|2
1633017660000|2021-09-30 16:01:00|8911.3|8901.3|8912.3|8902.3|8912.5|8902.5|8911|8901|5
1633017670000|2021-09-30 16:01:10|8912|8902|8911.5|8901.5|8912|8902|8909.8|8899.8|5
1633017680000|2021-09-30 16:01:20|8910.5|8900.5|8909.9|8899.9|8910.5|8900.5|8909.4|8899.4|3
1633017690000|2021-09-30 16:01:30|8909.6|8899.6|8909.8|8899.8|8910.5|8900.5|8909.5|8899.5|7
1633017710000|2021-09-30 16:01:50|8909.5|8899.5|8911|8901|8911|8901|8909|8899|8
1633017720000|2021-09-30 16:02:00|8911.5|8901.5|8909.5|8899.5|8911.5|8901.5|8909.3|8899.3|4
1633017730000|2021-09-30 16:02:10|8909.8|8899.8|8911|8901|8911.5|8901.5|8909.8|8899.8|5
1633017740000|2021-09-30 16:02:20|8911.3|8901.3|8911.5|8901.5|8912.3|8902.3|8911.3|8901.3|6
1633017750000|2021-09-30 16:02:30|8911|8901|8909.3|8899.3|8911|8901|8909.3|8899.3|7
1633017760000|2021-09-30 16:02:40|8909|8899|8909.8|8899.8|8910|8900|8909|8899|5
1633017770000|2021-09-30 16:02:50|8910|8900|8910|8900|8910|8900|8909.8|8899.8|3
1633017780000|2021-09-30 16:03:00|8910.3|8900.3|8912.4|8902.4|8912.4|8902.4|8910.3|8900.3|6
1633017790000|2021-09-30 16:03:10|8913.1|8903.1|8912.8|8902.8|8913.4|8903.4|8912.8|8902.8|5
1633017800000|2021-09-30 16:03:20|8913|8903|8912.8|8902.8|8914.5|8904.5|8912.8|8902.8|9
1633017810000|2021-09-30 16:03:30|8912.6|8902.6|8912|8902|8912.8|8902.8|8912|8902|6
1633017820000|2021-09-30 16:03:40|8911.8|8901.8|8913.3|8903.3|8914|8904|8911.5|8901.5|15
1633017830000|2021-09-30 16:03:50|8913|8903|8912|8902|8913.3|8903.3|8912|8902|8
1633017840000|2021-09-30 16:04:00|8911.5|8901.5|8912.8|8902.8|8912.8|8902.8|8910.8|8900.8|9
1633017850000|2021-09-30 16:04:10|8913|8903|8915.3|8905.3|8915.3|8905.3|8913|8903|6
1633017860000|2021-09-30 16:04:20|8915|8905|8914|8904|8915.3|8905.3|8914|8904|3
1633017880000|2021-09-30 16:04:40|8913.8|8903.8|8911.8|8901.8|8913.8|8903.8|8911.8|8901.8|7
1633017890000|2021-09-30 16:04:50|8912|8902|8912|8902|8912.3|8902.3|8912|8902|7
1633017900000|2021-09-30 16:05:00|8912.5|8902.5|8915.5|8905.5|8915.5|8905.5|8912.5|8902.5|9
1633017910000|2021-09-30 16:05:10|8915.8|8905.8|8914.3|8904.3|8916.5|8906.5|8914.3|8904.3|6
1633017920000|2021-09-30 16:05:20|8914|8904|8911.4|8901.4|8914|8904|8911.4|8901.4|9
1633017930000|2021-09-30 16:05:30|8911.6|8901.6|8910.8|8900.8|8911.8|8901.8|8910.3|8900.3|12
1633017940000|2021-09-30 16:05:40|8911|8901|8912|8902|8913.5|8903.5|8911|8901|6
1633017950000|2021-09-30 16:05:50|8911.8|8901.8|8911.8|8901.8|8911.8|8901.8|8911.3|8901.3|6
1633017960000|2021-09-30 16:06:00|8911.3|8901.3|8912.8|8902.8|8913|8903|8911.3|8901.3|10
1633017970000|2021-09-30 16:06:10|8913|8903|8913.5|8903.5|8914.3|8904.3|8913|8903|6
1633017980000|2021-09-30 16:06:20|8913.8|8903.8|8914.3|8904.3|8914.3|8904.3|8913.8|8903.8|2
1633017990000|2021-09-30 16:06:30|8913.8|8903.8|8913.3|8903.3|8913.8|8903.8|8913.3|8903.3|3
1633018000000|2021-09-30 16:06:40|8912.5|8902.5|8913.3|8903.3|8913.5|8903.5|8912.5|8902.5|8
1633018010000|2021-09-30 16:06:50|8913|8903|8913.5|8903.5|8913.5|8903.5|8912.5|8902.5|5
1633018020000|2021-09-30 16:07:00|8914|8904|8912.5|8902.5|8914.3|8904.3|8912|8902|11
1633018030000|2021-09-30 16:07:10|8912.8|8902.8|8912|8902|8913.3|8903.3|8912|8902|8
1633018040000|2021-09-30 16:07:20|8911.5|8901.5|8912|8902|8912|8902|8911.3|8901.3|3
1633018050000|2021-09-30 16:07:30|8911.8|8901.8|8912|8902|8912|8902|8911.8|8901.8|4
1633018060000|2021-09-30 16:07:40|8912.3|8902.3|8913|8903|8913|8903|8912.3|8902.3|4
1633018070000|2021-09-30 16:07:50|8912.8|8902.8|8912.3|8902.3|8913.3|8903.3|8912.3|8902.3|5
1633018080000|2021-09-30 16:08:00|8911.5|8901.5|8911.3|8901.3|8911.5|8901.5|8911.3|8901.3|2
1633018100000|2021-09-30 16:08:20|8911.5|8901.5|8912|8902|8912.8|8902.8|8911.5|8901.5|9
1633018110000|2021-09-30 16:08:30|8911.8|8901.8|8911.5|8901.5|8912.8|8902.8|8911.5|8901.5|7
1633018120000|2021-09-30 16:08:40|8911|8901|8913.5|8903.5|8913.5|8903.5|8910.5|8900.5|6
1633018130000|2021-09-30 16:08:50|8913.3|8903.3|8912.5|8902.5|8913.3|8903.3|8912.5|8902.5|7
1633018140000|2021-09-30 16:09:00|8912.3|8902.3|8911.5|8901.5|8912.3|8902.3|8910.5|8900.5|6
1633018150000|2021-09-30 16:09:10|8911.8|8901.8|8909.8|8899.8|8911.8|8901.8|8909.8|8899.8|6
1633018160000|2021-09-30 16:09:20|8909.5|8899.5|8909.3|8899.3|8909.5|8899.5|8908.5|8898.5|9
1633018170000|2021-09-30 16:09:30|8909|8899|8909|8899|8909.3|8899.3|8908.5|8898.5|5
1633018190000|2021-09-30 16:09:50|8908.8|8898.8|8909|8899|8909|8899|8908.8|8898.8|2
1633018200000|2021-09-30 16:10:00|8909.5|8899.5|8910.5|8900.5|8911.3|8901.3|8909.5|8899.5|8
1633018210000|2021-09-30 16:10:10|8910.8|8900.8|8910.3|8900.3|8910.8|8900.8|8910.3|8900.3|3
1633018220000|2021-09-30 16:10:20|8910|8900|8912|8902|8912|8902|8909|8899|9
1633018230000|2021-09-30 16:10:30|8912.5|8902.5|8913|8903|8913.5|8903.5|8912.5|8902.5|4
1633018240000|2021-09-30 16:10:40|8912.8|8902.8|8911.5|8901.5|8912.8|8902.8|8911.5|8901.5|3
1633018250000|2021-09-30 16:10:50|8911.8|8901.8|8911.5|8901.5|8911.8|8901.8|8911.5|8901.5|2
1633018260000|2021-09-30 16:11:00|8911.3|8901.3|8910.1|8900.1|8911.3|8901.3|8910.1|8900.1|3
1633018270000|2021-09-30 16:11:10|8910.5|8900.5|8912.5|8902.5|8912.5|8902.5|8910.5|8900.5|12
1633018280000|2021-09-30 16:11:20|8912.3|8902.3|8912|8902|8912.3|8902.3|8912|8902|2
1633018290000|2021-09-30 16:11:30|8912.3|8902.3|8912.5|8902.5|8912.5|8902.5|8912|8902|4
1633018300000|2021-09-30 16:11:40|8912|8902|8912.5|8902.5|8913.5|8903.5|8912|8902|3
1633018310000|2021-09-30 16:11:50|8912|8902|8910|8900|8912|8902|8910|8900|5
1633018320000|2021-09-30 16:12:00|8909.5|8899.5|8908.8|8898.8|8909.5|8899.5|8908.8|8898.8|4
1633018330000|2021-09-30 16:12:10|8909|8899|8908.1|8898.1|8909|8899|8907.9|8897.9|5
1633018340000|2021-09-30 16:12:20|8908|8898|8903.3|8893.3|8908|8898|8901.8|8891.8|13
1633018350000|2021-09-30 16:12:30|8902.8|8892.8|8899|8889|8903|8893|8899|8889|12
1633018360000|2021-09-30 16:12:40|8899.5|8889.5|8900.5|8890.5|8900.6|8890.6|8899.5|8889.5|6
1633018370000|2021-09-30 16:12:50|8899.9|8889.9|8899.8|8889.8|8899.9|8889.9|8897.8|8887.8|10
1633018380000|2021-09-30 16:13:00|8900|8890|8900.3|8890.3|8901|8891|8900|8890|11
1633018390000|2021-09-30 16:13:10|8900|8890|8900.5|8890.5|8900.5|8890.5|8900|8890|8
1633018400000|2021-09-30 16:13:20|8900.8|8890.8|8897.8|8887.8|8900.8|8890.8|8897.8|8887.8|8
1633018410000|2021-09-30 16:13:30|8897.5|8887.5|8899.3|8889.3|8900.3|8890.3|8896.8|8886.8|13
1633018420000|2021-09-30 16:13:40|8899.5|8889.5|8900.5|8890.5|8900.5|8890.5|8899.5|8889.5|13
1633018430000|2021-09-30 16:13:50|8900.3|8890.3|8897.3|8887.3|8900.3|8890.3|8897.3|8887.3|6
1633018440000|2021-09-30 16:14:00|8897.5|8887.5|8894|8884|8897.5|8887.5|8893.5|8883.5|13
1633018450000|2021-09-30 16:14:10|8894.5|8884.5|8896.3|8886.3|8897.3|8887.3|8894.5|8884.5|5
1633018460000|2021-09-30 16:14:20|8895|8885|8899|8889|8899|8889|8894.3|8884.3|10
1633018470000|2021-09-30 16:14:30|8898.5|8888.5|8901|8891|8901|8891|8898.3|8888.3|9
1633018480000|2021-09-30 16:14:40|8901.3|8891.3|8902|8892|8902|8892|8901.3|8891.3|4
1633018490000|2021-09-30 16:14:50|8902.8|8892.8|8904.5|8894.5|8905.8|8895.8|8902.8|8892.8|9
1633018500000|2021-09-30 16:15:00|8902.3|8892.3|8903.3|8893.3|8903.3|8893.3|8901.5|8891.5|12
1633018510000|2021-09-30 16:15:10|8903.5|8893.5|8906.5|8896.5|8907.5|8897.5|8903.5|8893.5|6
1633018520000|2021-09-30 16:15:20|8905.5|8895.5|8906.5|8896.5|8906.8|8896.8|8905.5|8895.5|4
1633018530000|2021-09-30 16:15:30|8906.3|8896.3|8905|8895|8906.3|8896.3|8905|8895|5
1633018540000|2021-09-30 16:15:40|8904.8|8894.8|8904.5|8894.5|8904.8|8894.8|8903.5|8893.5|7
1633018550000|2021-09-30 16:15:50|8904.3|8894.3|8905|8895|8905.3|8895.3|8904.3|8894.3|8
1633018560000|2021-09-30 16:16:00|8904.8|8894.8|8905.3|8895.3|8905.5|8895.5|8904.5|8894.5|9
1633018570000|2021-09-30 16:16:10|8905|8895|8903|8893|8905|8895|8903|8893|9
1633018580000|2021-09-30 16:16:20|8902.5|8892.5|8903.3|8893.3|8903.3|8893.3|8902.5|8892.5|5
1633018590000|2021-09-30 16:16:30|8903|8893|8903.3|8893.3|8903.5|8893.5|8902.5|8892.5|9
1633018600000|2021-09-30 16:16:40|8903.5|8893.5|8904.8|8894.8|8904.8|8894.8|8903.3|8893.3|9
1633018610000|2021-09-30 16:16:50|8904.3|8894.3|8905.5|8895.5|8905.5|8895.5|8904|8894|6
1633018620000|2021-09-30 16:17:00|8905.3|8895.3|8908.5|8898.5|8908.5|8898.5|8905.3|8895.3|8
1633018630000|2021-09-30 16:17:10|8910.3|8900.3|8910.3|8900.3|8910.3|8900.3|8909.5|8899.5|5
1633018640000|2021-09-30 16:17:20|8910.8|8900.8|8911.8|8901.8|8912|8902|8910.8|8900.8|4
1633018650000|2021-09-30 16:17:30|8912.3|8902.3|8911|8901|8913.3|8903.3|8910.8|8900.8|9
1633018660000|2021-09-30 16:17:40|8911.3|8901.3|8912.3|8902.3|8912.8|8902.8|8911.3|8901.3|4
1633018670000|2021-09-30 16:17:50|8913.3|8903.3|8914.8|8904.8|8915|8905|8913.3|8903.3|8
1633018680000|2021-09-30 16:18:00|8916|8906|8915.3|8905.3|8916|8906|8912|8902|9
1633018690000|2021-09-30 16:18:10|8914.8|8904.8|8914.5|8904.5|8915|8905|8913.8|8903.8|11
1633018700000|2021-09-30 16:18:20|8914.8|8904.8|8915.5|8905.5|8916|8906|8914.5|8904.5|5
1633018710000|2021-09-30 16:18:30|8915|8905|8915.5|8905.5|8916.3|8906.3|8914.8|8904.8|8
1633018720000|2021-09-30 16:18:40|8915|8905|8916.3|8906.3|8916.3|8906.3|8915|8905|4
1633018730000|2021-09-30 16:18:50|8916|8906|8916.5|8906.5|8916.5|8906.5|8915.8|8905.8|9
1633018740000|2021-09-30 16:19:00|8916.8|8906.8|8918.5|8908.5|8918.5|8908.5|8916.5|8906.5|6
1633018750000|2021-09-30 16:19:10|8918.8|8908.8|8917.5|8907.5|8919|8909|8917.5|8907.5|12
1633018760000|2021-09-30 16:19:20|8917.3|8907.3|8915.8|8905.8|8917.3|8907.3|8915.8|8905.8|13
1633018770000|2021-09-30 16:19:30|8916.5|8906.5|8918.5|8908.5|8918.5|8908.5|8915.3|8905.3|7
1633018780000|2021-09-30 16:19:40|8919.3|8909.3|8918.3|8908.3|8919.3|8909.3|8918|8908|13
1633018790000|2021-09-30 16:19:50|8918.5|8908.5|8918.8|8908.8|8919|8909|8918.3|8908.3|10
1633018800000|2021-09-30 16:20:00|8919|8909|8921|8911|8922.3|8912.3|8919|8909|10
1633018810000|2021-09-30 16:20:10|8920.8|8910.8|8919.3|8909.3|8920.8|8910.8|8919.3|8909.3|3
1633018820000|2021-09-30 16:20:20|8919|8909|8919.8|8909.8|8920.8|8910.8|8918.3|8908.3|9
1633018830000|2021-09-30 16:20:30|8920|8910|8918.3|8908.3|8920.5|8910.5|8918.3|8908.3|7
1633018840000|2021-09-30 16:20:40|8918.5|8908.5|8917.3|8907.3|8918.5|8908.5|8917.3|8907.3|17
1633018850000|2021-09-30 16:20:50|8917.5|8907.5|8921|8911|8921|8911|8917.5|8907.5|10
1633018860000|2021-09-30 16:21:00|8920.5|8910.5|8921.5|8911.5|8921.5|8911.5|8920.3|8910.3|6
1633018870000|2021-09-30 16:21:10|8921.3|8911.3|8921.5|8911.5|8921.5|8911.5|8920.8|8910.8|6
1633018880000|2021-09-30 16:21:20|8921.8|8911.8|8923.5|8913.5|8924|8914|8921.5|8911.5|11
1633018890000|2021-09-30 16:21:30|8923.3|8913.3|8926.5|8916.5|8927|8917|8923.3|8913.3|8
1633018900000|2021-09-30 16:21:40|8926.3|8916.3|8926.5|8916.5|8926.5|8916.5|8925|8915|11
1633018910000|2021-09-30 16:21:50|8926|8916|8926.5|8916.5|8926.5|8916.5|8925.8|8915.8|6
1633018920000|2021-09-30 16:22:00|8926|8916|8926.5|8916.5|8926.5|8916.5|8926|8916|2
1633018930000|2021-09-30 16:22:10|8926|8916|8926.5|8916.5|8926.5|8916.5|8926|8916|2
1633018940000|2021-09-30 16:22:20|8926.8|8916.8|8932.8|8922.8|8932.8|8922.8|8926.8|8916.8|12
1633018950000|2021-09-30 16:22:30|8933|8923|8931.3|8921.3|8936|8926|8931|8921|18
1633018960000|2021-09-30 16:22:40|8931.5|8921.5|8931.5|8921.5|8931.5|8921.5|8930.8|8920.8|9
1633018970000|2021-09-30 16:22:50|8931.8|8921.8|8934|8924|8934.3|8924.3|8931.8|8921.8|6
1633018980000|2021-09-30 16:23:00|8933.8|8923.8|8931.8|8921.8|8933.8|8923.8|8929.5|8919.5|18
1633018990000|2021-09-30 16:23:10|8932|8922|8930|8920|8932|8922|8929.5|8919.5|16
1633019000000|2021-09-30 16:23:20|8930.3|8920.3|8930.8|8920.8|8930.8|8920.8|8930.3|8920.3|5
1633019010000|2021-09-30 16:23:30|8930.5|8920.5|8928.5|8918.5|8930.5|8920.5|8928.5|8918.5|8
1633019020000|2021-09-30 16:23:40|8928|8918|8928.5|8918.5|8928.5|8918.5|8927|8917|5
1633019030000|2021-09-30 16:23:50|8928.8|8918.8|8927.8|8917.8|8928.8|8918.8|8927.3|8917.3|5
1633019040000|2021-09-30 16:24:00|8927.3|8917.3|8922|8912|8927.5|8917.5|8921.8|8911.8|19
1633019050000|2021-09-30 16:24:10|8921.3|8911.3|8920|8910|8922.3|8912.3|8919.5|8909.5|8
1633019060000|2021-09-30 16:24:20|8919.8|8909.8|8921.5|8911.5|8921.5|8911.5|8917.8|8907.8|11
1633019070000|2021-09-30 16:24:30|8921|8911|8922|8912|8922.3|8912.3|8919.8|8909.8|9
1633019080000|2021-09-30 16:24:40|8921.8|8911.8|8919.8|8909.8|8921.8|8911.8|8919.8|8909.8|8
1633019090000|2021-09-30 16:24:50|8920|8910|8921.8|8911.8|8921.8|8911.8|8920|8910|10
1633019100000|2021-09-30 16:25:00|8921.5|8911.5|8926.8|8916.8|8927.8|8917.8|8921.5|8911.5|21
1633019110000|2021-09-30 16:25:10|8927|8917|8928|8918|8928.8|8918.8|8927|8917|9
1633019120000|2021-09-30 16:25:20|8928.3|8918.3|8932.5|8922.5|8933.5|8923.5|8927.8|8917.8|12
1633019130000|2021-09-30 16:25:30|8932.8|8922.8|8933.5|8923.5|8935.1|8925.1|8932.3|8922.3|12
1633019140000|2021-09-30 16:25:40|8933|8923|8931.3|8921.3|8933|8923|8930.8|8920.8|10
1633019150000|2021-09-30 16:25:50|8932|8922|8934.5|8924.5|8935|8925|8932|8922|9
1633019160000|2021-09-30 16:26:00|8934.8|8924.8|8934.8|8924.8|8935.3|8925.3|8933|8923|13
1633019170000|2021-09-30 16:26:10|8933.8|8923.8|8934.8|8924.8|8934.8|8924.8|8933.8|8923.8|14
1633019180000|2021-09-30 16:26:20|8935.3|8925.3|8935.8|8925.8|8936.5|8926.5|8935.3|8925.3|4
1633019190000|2021-09-30 16:26:30|8935.5|8925.5|8936.5|8926.5|8936.8|8926.8|8934.8|8924.8|7
1633019200000|2021-09-30 16:26:40|8936.3|8926.3|8937.3|8927.3|8939.3|8929.3|8936.3|8926.3|9
1633019210000|2021-09-30 16:26:50|8938.3|8928.3|8938.8|8928.8|8938.8|8928.8|8938.3|8928.3|2
1633019220000|2021-09-30 16:27:00|8940|8930|8938.5|8928.5|8941.3|8931.3|8938.5|8928.5|15
1633019230000|2021-09-30 16:27:10|8938.3|8928.3|8934.8|8924.8|8939|8929|8934.8|8924.8|7
1633019240000|2021-09-30 16:27:20|8934.5|8924.5|8934.8|8924.8|8936.3|8926.3|8934|8924|10
1633019250000|2021-09-30 16:27:30|8935|8925|8936.8|8926.8|8936.8|8926.8|8935|8925|9
1633019260000|2021-09-30 16:27:40|8937|8927|8936.5|8926.5|8937|8927|8935.3|8925.3|13
1633019270000|2021-09-30 16:27:50|8936.8|8926.8|8937|8927|8937|8927|8936.8|8926.8|2
1633019290000|2021-09-30 16:28:10|8936.5|8926.5|8935.5|8925.5|8936.5|8926.5|8934.8|8924.8|7
1633019300000|2021-09-30 16:28:20|8935.8|8925.8|8934.3|8924.3|8935.8|8925.8|8934.3|8924.3|9
1633019310000|2021-09-30 16:28:30|8933.5|8923.5|8934.5|8924.5|8935.5|8925.5|8933.5|8923.5|6
1633019320000|2021-09-30 16:28:40|8935.3|8925.3|8935.8|8925.8|8935.8|8925.8|8934.5|8924.5|4
1633019330000|2021-09-30 16:28:50|8935.5|8925.5|8936.3|8926.3|8936.3|8926.3|8935.3|8925.3|8
1633019340000|2021-09-30 16:29:00|8935.3|8925.3|8934.8|8924.8|8935.3|8925.3|8934.5|8924.5|3
1633019350000|2021-09-30 16:29:10|8934.3|8924.3|8933.8|8923.8|8934.5|8924.5|8933.5|8923.5|5
1633019360000|2021-09-30 16:29:20|8934.3|8924.3|8935|8925|8935.8|8925.8|8934.3|8924.3|14
1633019370000|2021-09-30 16:29:30|8935.3|8925.3|8936.8|8926.8|8936.8|8926.8|8935.3|8925.3|4
1633019390000|2021-09-30 16:29:50|8937|8927|8935.3|8925.3|8937|8927|8935.3|8925.3|5
1633019400000|2021-09-30 16:30:00|8934.8|8924.8|8934.5|8924.5|8936.5|8926.5|8934|8924|14
1633019410000|2021-09-30 16:30:10|8934.8|8924.8|8935.5|8925.5|8936.5|8926.5|8934.8|8924.8|9
1633019420000|2021-09-30 16:30:20|8936|8926|8935.5|8925.5|8936.3|8926.3|8935.5|8925.5|11
1633019430000|2021-09-30 16:30:30|8935|8925|8933.8|8923.8|8935.5|8925.5|8933.8|8923.8|12
1633019440000|2021-09-30 16:30:40|8934|8924|8935.8|8925.8|8935.8|8925.8|8934|8924|8
1633019450000|2021-09-30 16:30:50|8936.3|8926.3|8936|8926|8936.3|8926.3|8936|8926|2
1633019460000|2021-09-30 16:31:00|8936.3|8926.3|8933.8|8923.8|8936.5|8926.5|8933.8|8923.8|12
1633019470000|2021-09-30 16:31:10|8933.5|8923.5|8932.5|8922.5|8935.3|8925.3|8931|8921|18
1633019480000|2021-09-30 16:31:20|8933.3|8923.3|8931.5|8921.5|8933.5|8923.5|8930|8920|13
1633019490000|2021-09-30 16:31:30|8932.3|8922.3|8933.3|8923.3|8933.8|8923.8|8932.3|8922.3|6
1633019500000|2021-09-30 16:31:40|8933|8923|8931.5|8921.5|8933|8923|8931|8921|8
1633019510000|2021-09-30 16:31:50|8931.3|8921.3|8931.8|8921.8|8933.8|8923.8|8931.3|8921.3|14
1633019520000|2021-09-30 16:32:00|8932.5|8922.5|8932.5|8922.5|8932.5|8922.5|8932.3|8922.3|9
1633019530000|2021-09-30 16:32:10|8932.8|8922.8|8932.5|8922.5|8932.8|8922.8|8932.5|8922.5|2
1633019540000|2021-09-30 16:32:20|8932.8|8922.8|8932.5|8922.5|8932.8|8922.8|8932.5|8922.5|2
1633019550000|2021-09-30 16:32:30|8932.8|8922.8|8933.5|8923.5|8933.5|8923.5|8932.8|8922.8|5
1633019560000|2021-09-30 16:32:40|8934|8924|8935.3|8925.3|8935.3|8925.3|8934|8924|2
1633019570000|2021-09-30 16:32:50|8934.5|8924.5|8933.5|8923.5|8934.5|8924.5|8933.5|8923.5|3
1633019580000|2021-09-30 16:33:00|8933.8|8923.8|8939|8929|8939|8929|8933.8|8923.8|9
1633019590000|2021-09-30 16:33:10|8938.8|8928.8|8937.3|8927.3|8938.8|8928.8|8937|8927|13
1633019600000|2021-09-30 16:33:20|8937.5|8927.5|8938.8|8928.8|8939|8929|8937.5|8927.5|10
1633019610000|2021-09-30 16:33:30|8938.5|8928.5|8938.8|8928.8|8938.8|8928.8|8938.3|8928.3|3
1633019620000|2021-09-30 16:33:40|8939|8929|8940.3|8930.3|8940.3|8930.3|8939|8929|5
1633019630000|2021-09-30 16:33:50|8940|8930|8942.3|8932.3|8942.3|8932.3|8939.8|8929.8|8
1633019640000|2021-09-30 16:34:00|8942|8932|8943.5|8933.5|8943.5|8933.5|8942|8932|18
1633019650000|2021-09-30 16:34:10|8943.8|8933.8|8943.5|8933.5|8945|8935|8943|8933|10
1633019660000|2021-09-30 16:34:20|8944|8934|8944|8934|8944.3|8934.3|8944|8934|5
1633019670000|2021-09-30 16:34:30|8944.3|8934.3|8944.8|8934.8|8945.3|8935.3|8944.3|8934.3|14
1633019680000|2021-09-30 16:34:40|8945|8935|8945.8|8935.8|8946|8936|8945|8935|5
1633019690000|2021-09-30 16:34:50|8945.5|8935.5|8946|8936|8946|8936|8945.3|8935.3|9
1633019700000|2021-09-30 16:35:00|8945.5|8935.5|8945|8935|8945.8|8935.8|8945|8935|5
1633019710000|2021-09-30 16:35:10|8944.8|8934.8|8952|8942|8952.3|8942.3|8944.5|8934.5|10
1633019720000|2021-09-30 16:35:20|8952.3|8942.3|8952|8942|8952.3|8942.3|8950.5|8940.5|10
1633019730000|2021-09-30 16:35:30|8953.8|8943.8|8955.5|8945.5|8955.5|8945.5|8953.5|8943.5|9
1633019740000|2021-09-30 16:35:40|8957.3|8947.3|8958|8948|8958|8948|8957|8947|4
1633019760000|2021-09-30 16:36:00|8957.8|8947.8|8953.5|8943.5|8957.8|8947.8|8953.5|8943.5|10
1633019770000|2021-09-30 16:36:10|8953.3|8943.3|8954.3|8944.3|8954.3|8944.3|8953.3|8943.3|6
1633019780000|2021-09-30 16:36:20|8954|8944|8949.8|8939.8|8954.3|8944.3|8949.8|8939.8|10
1633019790000|2021-09-30 16:36:30|8949.5|8939.5|8948.5|8938.5|8949.5|8939.5|8948.5|8938.5|6
1633019800000|2021-09-30 16:36:40|8948.8|8938.8|8950.3|8940.3|8950.3|8940.3|8948.8|8938.8|4
1633019810000|2021-09-30 16:36:50|8950.5|8940.5|8951.8|8941.8|8952|8942|8950.5|8940.5|9
1633019820000|2021-09-30 16:37:00|8952|8942|8954.3|8944.3|8955.5|8945.5|8951.8|8941.8|13
1633019830000|2021-09-30 16:37:10|8956.8|8946.8|8958.8|8948.8|8958.8|8948.8|8955.8|8945.8|16
1633019840000|2021-09-30 16:37:20|8957.8|8947.8|8956.3|8946.3|8957.8|8947.8|8955.8|8945.8|6
1633019850000|2021-09-30 16:37:30|8959.5|8949.5|8960|8950|8960|8950|8958.3|8948.3|12
1633019860000|2021-09-30 16:37:40|8959.8|8949.8|8959.5|8949.5|8959.8|8949.8|8959.5|8949.5|2
1633019870000|2021-09-30 16:37:50|8959.3|8949.3|8959|8949|8959.3|8949.3|8959|8949|2
1633019880000|2021-09-30 16:38:00|8959.3|8949.3|8959.8|8949.8|8960|8950|8959|8949|5
1633019890000|2021-09-30 16:38:10|8959.5|8949.5|8959|8949|8959.5|8949.5|8959|8949|3
1633019900000|2021-09-30 16:38:20|8958.8|8948.8|8959|8949|8959|8949|8958.8|8948.8|4
1633019910000|2021-09-30 16:38:30|8958.8|8948.8|8955.3|8945.3|8958.8|8948.8|8955.3|8945.3|12
1633019920000|2021-09-30 16:38:40|8955|8945|8953.8|8943.8|8955|8945|8953.8|8943.8|6
1633019930000|2021-09-30 16:38:50|8955.4|8945.4|8960|8950|8960.5|8950.5|8955.4|8945.4|9
1633019940000|2021-09-30 16:39:00|8959.8|8949.8|8959|8949|8959.8|8949.8|8958.3|8948.3|6
1633019960000|2021-09-30 16:39:20|8958.8|8948.8|8961.5|8951.5|8962|8952|8958.5|8948.5|12
1633019970000|2021-09-30 16:39:30|8961.8|8951.8|8962.8|8952.8|8963.5|8953.5|8961.8|8951.8|8
1633019980000|2021-09-30 16:39:40|8963.5|8953.5|8965|8955|8965.8|8955.8|8963.5|8953.5|10
1633020000000|2021-09-30 16:40:00|8964.5|8954.5|8965.3|8955.3|8965.3|8955.3|8964.5|8954.5|4
1633020010000|2021-09-30 16:40:10|8965.5|8955.5|8963.8|8953.8|8965.5|8955.5|8963|8953|12
1633020020000|2021-09-30 16:40:20|8963.3|8953.3|8963|8953|8963.3|8953.3|8963|8953|2
1633020030000|2021-09-30 16:40:30|8962.5|8952.5|8964.8|8954.8|8965.3|8955.3|8962.5|8952.5|9
1633020040000|2021-09-30 16:40:40|8964.5|8954.5|8964.5|8954.5|8964.5|8954.5|8964.5|8954.5|1
1633020050000|2021-09-30 16:40:50|8964.3|8954.3|8962.3|8952.3|8964.3|8954.3|8962.3|8952.3|3
1633020060000|2021-09-30 16:41:00|8962|8952|8959.8|8949.8|8962.3|8952.3|8959.8|8949.8|8
1633020070000|2021-09-30 16:41:10|8959.5|8949.5|8962|8952|8962.3|8952.3|8959.3|8949.3|6
1633020080000|2021-09-30 16:41:20|8961.5|8951.5|8961.5|8951.5|8961.5|8951.5|8961|8951|4
1633020090000|2021-09-30 16:41:30|8961.3|8951.3|8961.5|8951.5|8962|8952|8961|8951|7
1633020100000|2021-09-30 16:41:40|8961|8951|8961.5|8951.5|8961.8|8951.8|8961|8951|8
1633020110000|2021-09-30 16:41:50|8961.3|8951.3|8963.5|8953.5|8963.5|8953.5|8960.8|8950.8|8
1633020120000|2021-09-30 16:42:00|8963.3|8953.3|8961.8|8951.8|8963.5|8953.5|8961.8|8951.8|6
1633020130000|2021-09-30 16:42:10|8961.5|8951.5|8961.3|8951.3|8961.8|8951.8|8961|8951|6
1633020140000|2021-09-30 16:42:20|8961.5|8951.5|8963.8|8953.8|8964.3|8954.3|8961.5|8951.5|8
1633020150000|2021-09-30 16:42:30|8963.3|8953.3|8962.3|8952.3|8963.8|8953.8|8962.3|8952.3|8
1633020160000|2021-09-30 16:42:40|8962|8952|8962|8952|8962.3|8952.3|8962|8952|3
1633020170000|2021-09-30 16:42:50|8962.3|8952.3|8963|8953|8963.5|8953.5|8962.3|8952.3|4
1633020180000|2021-09-30 16:43:00|8962.3|8952.3|8963|8953|8963.5|8953.5|8962.3|8952.3|11
1633020190000|2021-09-30 16:43:10|8963.3|8953.3|8963.8|8953.8|8963.8|8953.8|8962.8|8952.8|6
1633020200000|2021-09-30 16:43:20|8963.5|8953.5|8963.8|8953.8|8963.8|8953.8|8963.5|8953.5|2
1633020210000|2021-09-30 16:43:30|8963.5|8953.5|8964|8954|8964|8954|8963.5|8953.5|3
1633020220000|2021-09-30 16:43:40|8964.3|8954.3|8969.4|8959.4|8969.4|8959.4|8964.3|8954.3|7
1633020230000|2021-09-30 16:43:50|8969.6|8959.6|8974|8964|8974|8964|8969.6|8959.6|4
1633020240000|2021-09-30 16:44:00|8974.4|8964.4|8974.8|8964.8|8975.3|8965.3|8974.3|8964.3|9
1633020250000|2021-09-30 16:44:10|8974.5|8964.5|8974|8964|8975|8965|8974|8964|8
1633020260000|2021-09-30 16:44:20|8974.3|8964.3|8974.8|8964.8|8974.8|8964.8|8974.3|8964.3|3
1633020270000|2021-09-30 16:44:30|8975.3|8965.3|8974.8|8964.8|8975.5|8965.5|8974.8|8964.8|10
1633020280000|2021-09-30 16:44:40|8975.3|8965.3|8974.8|8964.8|8976.3|8966.3|8974.8|8964.8|15
1633020290000|2021-09-30 16:44:50|8975|8965|8974.8|8964.8|8975.5|8965.5|8974.8|8964.8|4
1633020300000|2021-09-30 16:45:00|8974.5|8964.5|8974.5|8964.5|8974.8|8964.8|8974|8964|5
1633020310000|2021-09-30 16:45:10|8974.8|8964.8|8975.8|8965.8|8975.8|8965.8|8974.8|8964.8|4
1633020320000|2021-09-30 16:45:20|8976|8966|8976|8966|8977.8|8967.8|8976|8966|8
1633020330000|2021-09-30 16:45:30|8976.3|8966.3|8974|8964|8976.3|8966.3|8974|8964|5
1633020340000|2021-09-30 16:45:40|8973.8|8963.8|8971|8961|8973.8|8963.8|8970.8|8960.8|9
1633020350000|2021-09-30 16:45:50|8970.8|8960.8|8973.5|8963.5|8974|8964|8970.5|8960.5|11
1633020360000|2021-09-30 16:46:00|8974|8964|8973.5|8963.5|8974|8964|8973.5|8963.5|2
1633020370000|2021-09-30 16:46:10|8974|8964|8972.3|8962.3|8974.8|8964.8|8972.3|8962.3|16
1633020380000|2021-09-30 16:46:20|8972|8962|8970|8960|8972|8962|8969.8|8959.8|5
1633020390000|2021-09-30 16:46:30|8969.8|8959.8|8968|8958|8969.8|8959.8|8967.5|8957.5|7
1633020400000|2021-09-30 16:46:40|8967.5|8957.5|8968|8958|8968|8958|8967.5|8957.5|2
1633020410000|2021-09-30 16:46:50|8967.5|8957.5|8968|8958|8968.5|8958.5|8967.5|8957.5|4
1633020430000|2021-09-30 16:47:10|8968.5|8958.5|8972.5|8962.5|8972.5|8962.5|8968.5|8958.5|10
1633020440000|2021-09-30 16:47:20|8972.8|8962.8|8972.3|8962.3|8972.8|8962.8|8972|8962|5
1633020450000|2021-09-30 16:47:30|8972|8962|8972.5|8962.5|8972.5|8962.5|8972|8962|7
1633020460000|2021-09-30 16:47:40|8972|8962|8972.8|8962.8|8972.8|8962.8|8972|8962|8
1633020480000|2021-09-30 16:48:00|8973.5|8963.5|8976.5|8966.5|8976.5|8966.5|8973.5|8963.5|4
1633020490000|2021-09-30 16:48:10|8976.8|8966.8|8976.8|8966.8|8976.8|8966.8|8976.8|8966.8|1
1633020500000|2021-09-30 16:48:20|8977.3|8967.3|8984.3|8974.3|8984.3|8974.3|8977.3|8967.3|13
1633020510000|2021-09-30 16:48:30|8983.3|8973.3|8984.3|8974.3|8984.3|8974.3|8983.3|8973.3|2
1633020520000|2021-09-30 16:48:40|8983|8973|8983|8973|8983|8973|8982.8|8972.8|3
1633020530000|2021-09-30 16:48:50|8982.5|8972.5|8980.5|8970.5|8982.5|8972.5|8980.5|8970.5|9
1633020540000|2021-09-30 16:49:00|8980|8970|8983.3|8973.3|8983.3|8973.3|8979|8969|10
1633020550000|2021-09-30 16:49:10|8983|8973|8984.6|8974.6|8986.3|8976.3|8982.5|8972.5|13
1633020560000|2021-09-30 16:49:20|8984.8|8974.8|8984.8|8974.8|8984.8|8974.8|8984.8|8974.8|1
1633020570000|2021-09-30 16:49:30|8985|8975|8984|8974|8985.8|8975.8|8984|8974|6
1633020580000|2021-09-30 16:49:40|8983.8|8973.8|8981.8|8971.8|8983.8|8973.8|8981.8|8971.8|5
1633020600000|2021-09-30 16:50:00|8980|8970|8976.1|8966.1|8980|8970|8976.1|8966.1|5
1633020610000|2021-09-30 16:50:10|8975.9|8965.9|8975|8965|8975.9|8965.9|8974.5|8964.5|7
1633020620000|2021-09-30 16:50:20|8975.3|8965.3|8974.3|8964.3|8976.3|8966.3|8974.3|8964.3|7
1633020630000|2021-09-30 16:50:30|8974|8964|8972.3|8962.3|8974|8964|8971.8|8961.8|8
1633020640000|2021-09-30 16:50:40|8972|8962|8973|8963|8973|8963|8972|8962|9
1633020650000|2021-09-30 16:50:50|8972.8|8962.8|8972|8962|8973.8|8963.8|8972|8962|10
1633020660000|2021-09-30 16:51:00|8971.5|8961.5|8970|8960|8971.5|8961.5|8969.8|8959.8|6
1633020670000|2021-09-30 16:51:10|8970.3|8960.3|8972.3|8962.3|8972.3|8962.3|8970.3|8960.3|4
1633020680000|2021-09-30 16:51:20|8972|8962|8969.8|8959.8|8972|8962|8969.8|8959.8|6
1633020690000|2021-09-30 16:51:30|8970|8960|8970|8960|8971.3|8961.3|8969.3|8959.3|12
1633020700000|2021-09-30 16:51:40|8969.8|8959.8|8970|8960|8970|8960|8967.5|8957.5|9
1633020710000|2021-09-30 16:51:50|8968.3|8958.3|8968.8|8958.8|8970.8|8960.8|8968|8958|8
1633020730000|2021-09-30 16:52:10|8969|8959|8971|8961|8971|8961|8969|8959|2
1633020740000|2021-09-30 16:52:20|8971.3|8961.3|8972|8962|8973.3|8963.3|8971.3|8961.3|8
1633020750000|2021-09-30 16:52:30|8971.8|8961.8|8969.3|8959.3|8971.8|8961.8|8969.3|8959.3|6
1633020760000|2021-09-30 16:52:40|8969|8959|8970|8960|8970|8960|8968.5|8958.5|8
1633020770000|2021-09-30 16:52:50|8968.8|8958.8|8969|8959|8969|8959|8968.5|8958.5|6
1633020780000|2021-09-30 16:53:00|8968.8|8958.8|8967.3|8957.3|8968.8|8958.8|8967.3|8957.3|4
1633020790000|2021-09-30 16:53:10|8968|8958|8962.5|8952.5|8968|8958|8962.5|8952.5|9
1633020800000|2021-09-30 16:53:20|8962.3|8952.3|8959.3|8949.3|8962.3|8952.3|8959|8949|19
1633020810000|2021-09-30 16:53:30|8959.8|8949.8|8959|8949|8961|8951|8959|8949|11
1633020820000|2021-09-30 16:53:40|8957.5|8947.5|8959.3|8949.3|8959.3|8949.3|8957.5|8947.5|7
1633020830000|2021-09-30 16:53:50|8959.5|8949.5|8957.3|8947.3|8959.8|8949.8|8956.3|8946.3|14
1633020840000|2021-09-30 16:54:00|8956.8|8946.8|8956|8946|8958.5|8948.5|8956|8946|13
1633020850000|2021-09-30 16:54:10|8956.3|8946.3|8957.5|8947.5|8957.5|8947.5|8956.3|8946.3|4
1633020860000|2021-09-30 16:54:20|8958.3|8948.3|8961.5|8951.5|8962.3|8952.3|8958.3|8948.3|12
1633020870000|2021-09-30 16:54:30|8962|8952|8962.8|8952.8|8963.3|8953.3|8962|8952|6
1633020880000|2021-09-30 16:54:40|8962.3|8952.3|8961.5|8951.5|8962.3|8952.3|8961.5|8951.5|2
1633020890000|2021-09-30 16:54:50|8960.5|8950.5|8964|8954|8964.3|8954.3|8960.5|8950.5|6
1633020900000|2021-09-30 16:55:00|8964.3|8954.3|8962.5|8952.5|8964.3|8954.3|8962.3|8952.3|11
1633020910000|2021-09-30 16:55:10|8962.6|8952.6|8960.4|8950.4|8962.6|8952.6|8959.9|8949.9|10
1633020920000|2021-09-30 16:55:20|8959.6|8949.6|8955.6|8945.6|8959.6|8949.6|8955.6|8945.6|8
1633020930000|2021-09-30 16:55:30|8955.9|8945.9|8957.6|8947.6|8957.9|8947.9|8955.9|8945.9|5
1633020940000|2021-09-30 16:55:40|8957.4|8947.4|8953.6|8943.6|8957.6|8947.6|8953.6|8943.6|18
1633020950000|2021-09-30 16:55:50|8953.9|8943.9|8956.4|8946.4|8956.4|8946.4|8953.9|8943.9|8
1633020960000|2021-09-30 16:56:00|8956.1|8946.1|8955.9|8945.9|8956.1|8946.1|8955.6|8945.6|9
1633020970000|2021-09-30 16:56:10|8955.4|8945.4|8953.6|8943.6|8955.9|8945.9|8953.6|8943.6|14
1633020980000|2021-09-30 16:56:20|8953.1|8943.1|8957.6|8947.6|8958.1|8948.1|8952.4|8942.4|9
1633020990000|2021-09-30 16:56:30|8958.1|8948.1|8957.6|8947.6|8958.1|8948.1|8956.9|8946.9|6
1633021000000|2021-09-30 16:56:40|8957.4|8947.4|8960.1|8950.1|8960.1|8950.1|8956.9|8946.9|17
1633021010000|2021-09-30 16:56:50|8960.4|8950.4|8960.6|8950.6|8960.6|8950.6|8960.4|8950.4|2
1633021020000|2021-09-30 16:57:00|8961.9|8951.9|8961.1|8951.1|8961.9|8951.9|8961.1|8951.1|2
1633021030000|2021-09-30 16:57:10|8960.9|8950.9|8955.9|8945.9|8960.9|8950.9|8955.9|8945.9|9
1633021040000|2021-09-30 16:57:20|8955.6|8945.6|8952.4|8942.4|8955.9|8945.9|8952.4|8942.4|12
1633021050000|2021-09-30 16:57:30|8952.6|8942.6|8953.6|8943.6|8953.6|8943.6|8952.6|8942.6|5
1633021060000|2021-09-30 16:57:40|8953.4|8943.4|8953.1|8943.1|8953.4|8943.4|8952.4|8942.4|6
1633021070000|2021-09-30 16:57:50|8953.4|8943.4|8956.1|8946.1|8956.4|8946.4|8952.6|8942.6|9
1633021080000|2021-09-30 16:58:00|8956.4|8946.4|8960.4|8950.4|8960.9|8950.9|8956.4|8946.4|9
1633021090000|2021-09-30 16:58:10|8960.1|8950.1|8961.6|8951.6|8964.4|8954.4|8959.9|8949.9|12
1633021100000|2021-09-30 16:58:20|8963.1|8953.1|8961.9|8951.9|8966.1|8956.1|8961.9|8951.9|21
1633021110000|2021-09-30 16:58:30|8961.6|8951.6|8959.4|8949.4|8963.1|8953.1|8959.4|8949.4|10
1633021120000|2021-09-30 16:58:40|8958.9|8948.9|8961.1|8951.1|8961.1|8951.1|8958.6|8948.6|10
1633021130000|2021-09-30 16:58:50|8961.4|8951.4|8963.4|8953.4|8964.4|8954.4|8961.1|8951.1|19
1633021140000|2021-09-30 16:59:00|8963.1|8953.1|8952.1|8942.1|8963.1|8953.1|8952.1|8942.1|23
1633021150000|2021-09-30 16:59:10|8952.4|8942.4|8949.4|8939.4|8953.9|8943.9|8947.6|8937.6|21
1633021160000|2021-09-30 16:59:20|8949.1|8939.1|8944.6|8934.6|8949.1|8939.1|8942.4|8932.4|22
1632896690000|2021-09-29 06:24:50|9259.4|9249.4|9258.3|9248.3|9259.4|9249.4|9258.3|9248.3|3
1632896700000|2021-09-29 06:25:00|9258.5|9248.5|9260.3|9250.3|9260.9|9250.9|9258.5|9248.5|10
1632896710000|2021-09-29 06:25:10|9260.4|9250.4|9259.1|9249.1|9261.4|9251.4|9259.1|9249.1|7
1632896720000|2021-09-29 06:25:20|9258.9|9248.9|9259|9249|9259.8|9249.8|9257.5|9247.5|9
1632896730000|2021-09-29 06:25:30|9258.9|9248.9|9259.4|9249.4|9260.6|9250.6|9258.6|9248.6|8
1632896740000|2021-09-29 06:25:40|9259.1|9249.1|9258.4|9248.4|9259.3|9249.3|9258.3|9248.3|7
1632896750000|2021-09-29 06:25:50|9258.1|9248.1|9258.1|9248.1|9258.4|9248.4|9257.1|9247.1|12
1632896760000|2021-09-29 06:26:00|9258.4|9248.4|9258.4|9248.4|9259.1|9249.1|9257.8|9247.8|9
1632896770000|2021-09-29 06:26:10|9258.1|9248.1|9254.6|9244.6|9258.1|9248.1|9254.3|9244.3|7
1632896780000|2021-09-29 06:26:20|9254.4|9244.4|9253.9|9243.9|9254.4|9244.4|9253.4|9243.4|6
1632896800000|2021-09-29 06:26:40|9254.9|9244.9|9252.4|9242.4|9255.3|9245.3|9252.4|9242.4|10
1632896810000|2021-09-29 06:26:50|9252.6|9242.6|9252.4|9242.4|9252.6|9242.6|9252.4|9242.4|4
1632896820000|2021-09-29 06:27:00|9252.1|9242.1|9252|9242|9253.9|9243.9|9252|9242|12
1632896830000|2021-09-29 06:27:10|9251.6|9241.6|9250.6|9240.6|9251.6|9241.6|9250.6|9240.6|3
1632896850000|2021-09-29 06:27:30|9250.4|9240.4|9250.5|9240.5|9251.4|9241.4|9250.4|9240.4|9
1632896860000|2021-09-29 06:27:40|9249.5|9239.5|9247.5|9237.5|9250.1|9240.1|9247.4|9237.4|20
1632896870000|2021-09-29 06:27:50|9247.6|9237.6|9248.1|9238.1|9248.1|9238.1|9247.3|9237.3|9
1632896880000|2021-09-29 06:28:00|9247.6|9237.6|9248.9|9238.9|9249.9|9239.9|9247.6|9237.6|10
1632896890000|2021-09-29 06:28:10|9248.6|9238.6|9246.4|9236.4|9248.8|9238.8|9245.4|9235.4|13
1632896900000|2021-09-29 06:28:20|9245.9|9235.9|9246.6|9236.6|9247.1|9237.1|9245.9|9235.9|10
1632896910000|2021-09-29 06:28:30|9247.1|9237.1|9246.4|9236.4|9247.5|9237.5|9246.4|9236.4|15
1632896920000|2021-09-29 06:28:40|9245.8|9235.8|9246.9|9236.9|9247|9237|9245.8|9235.8|5
1632896930000|2021-09-29 06:28:50|9246.5|9236.5|9246.4|9236.4|9246.5|9236.5|9245.1|9235.1|13
1632896940000|2021-09-29 06:29:00|9246.9|9236.9|9250.3|9240.3|9250.3|9240.3|9246.9|9236.9|16
1632896950000|2021-09-29 06:29:10|9249.9|9239.9|9249.6|9239.6|9249.9|9239.9|9249.6|9239.6|2
1632896960000|2021-09-29 06:29:20|9249.9|9239.9|9248.6|9238.6|9249.9|9239.9|9246.6|9236.6|14
1632896970000|2021-09-29 06:29:30|9249.1|9239.1|9250.6|9240.6|9250.6|9240.6|9249.1|9239.1|6
1632896980000|2021-09-29 06:29:40|9250.4|9240.4|9250.9|9240.9|9250.9|9240.9|9249.6|9239.6|8
1632896990000|2021-09-29 06:29:50|9249.9|9239.9|9249.5|9239.5|9250.1|9240.1|9249.4|9239.4|14
1632897000000|2021-09-29 06:30:00|9248.9|9238.9|9246.9|9236.9|9249.1|9239.1|9246.9|9236.9|14
1632897010000|2021-09-29 06:30:10|9247.4|9237.4|9247.4|9237.4|9247.9|9237.9|9246.9|9236.9|14
1632897020000|2021-09-29 06:30:20|9247.1|9237.1|9247.9|9237.9|9247.9|9237.9|9247.1|9237.1|3
1632897030000|2021-09-29 06:30:30|9247.6|9237.6|9246.6|9236.6|9247.6|9237.6|9246.6|9236.6|8
1632897040000|2021-09-29 06:30:40|9246.4|9236.4|9248.9|9238.9|9249|9239|9246.4|9236.4|6
1632897060000|2021-09-29 06:31:00|9248.6|9238.6|9246|9236|9248.6|9238.6|9246|9236|7
1632897070000|2021-09-29 06:31:10|9245.9|9235.9|9244.6|9234.6|9245.9|9235.9|9243.1|9233.1|10
1632897080000|2021-09-29 06:31:20|9244.4|9234.4|9244.4|9234.4|9244.6|9234.6|9243.9|9233.9|9
1632897090000|2021-09-29 06:31:30|9244.6|9234.6|9244.6|9234.6|9244.9|9234.9|9243.9|9233.9|9
1632897100000|2021-09-29 06:31:40|9244.9|9234.9|9243.9|9233.9|9244.9|9234.9|9243.8|9233.8|5
1632897110000|2021-09-29 06:31:50|9244|9234|9245.6|9235.6|9245.9|9235.9|9244|9234|5
1632897120000|2021-09-29 06:32:00|9245.9|9235.9|9245.4|9235.4|9245.9|9235.9|9245.1|9235.1|10
1632897130000|2021-09-29 06:32:10|9245.8|9235.8|9245.6|9235.6|9245.9|9235.9|9245.4|9235.4|5
1632897140000|2021-09-29 06:32:20|9245.4|9235.4|9245.6|9235.6|9245.6|9235.6|9245.1|9235.1|8
1632897160000|2021-09-29 06:32:40|9245.3|9235.3|9245.4|9235.4|9245.6|9235.6|9244.6|9234.6|5
1632897170000|2021-09-29 06:32:50|9245.3|9235.3|9245.1|9235.1|9245.6|9235.6|9245.1|9235.1|5
1632897180000|2021-09-29 06:33:00|9244.9|9234.9|9245.4|9235.4|9245.4|9235.4|9244.4|9234.4|4
1632897190000|2021-09-29 06:33:10|9245.1|9235.1|9245.1|9235.1|9245.1|9235.1|9245.1|9235.1|1
1632897200000|2021-09-29 06:33:20|9245.4|9235.4|9253.1|9243.1|9253.1|9243.1|9245.4|9235.4|9
1632897210000|2021-09-29 06:33:30|9253.4|9243.4|9251.4|9241.4|9253.9|9243.9|9251.4|9241.4|7
1632897220000|2021-09-29 06:33:40|9252.3|9242.3|9250.6|9240.6|9252.3|9242.3|9250.5|9240.5|16
1632897230000|2021-09-29 06:33:50|9250|9240|9249.6|9239.6|9250.6|9240.6|9248.3|9238.3|9
1632897240000|2021-09-29 06:34:00|9249.4|9239.4|9248|9238|9250.1|9240.1|9248|9238|11
1632897250000|2021-09-29 06:34:10|9247.6|9237.6|9244.6|9234.6|9247.6|9237.6|9243.6|9233.6|20
1632897260000|2021-09-29 06:34:20|9244.1|9234.1|9242.9|9232.9|9244.1|9234.1|9242.5|9232.5|10
1632897270000|2021-09-29 06:34:30|9242.6|9232.6|9243.5|9233.5|9243.9|9233.9|9242.4|9232.4|11
1632897280000|2021-09-29 06:34:40|9243.9|9233.9|9244.4|9234.4|9244.4|9234.4|9243.4|9233.4|12
1632897290000|2021-09-29 06:34:50|9243.6|9233.6|9243.9|9233.9|9243.9|9233.9|9243.3|9233.3|8
1632897300000|2021-09-29 06:35:00|9244|9234|9243.9|9233.9|9244|9234|9242.6|9232.6|12
1632897310000|2021-09-29 06:35:10|9244.3|9234.3|9243.6|9233.6|9244.4|9234.4|9243.5|9233.5|7
1632897320000|2021-09-29 06:35:20|9243.9|9233.9|9245.6|9235.6|9245.6|9235.6|9243.6|9233.6|7
1632897330000|2021-09-29 06:35:30|9246.1|9236.1|9245.6|9235.6|9246.1|9236.1|9245.6|9235.6|3
1632897340000|2021-09-29 06:35:40|9244.6|9234.6|9243.5|9233.5|9245.6|9235.6|9243.4|9233.4|9
1632897350000|2021-09-29 06:35:50|9243.9|9233.9|9243.6|9233.6|9243.9|9233.9|9243|9233|8
1632897360000|2021-09-29 06:36:00|9243.4|9233.4|9242.5|9232.5|9243.4|9233.4|9241.8|9231.8|10
1632897370000|2021-09-29 06:36:10|9242.8|9232.8|9242.9|9232.9|9242.9|9232.9|9242.5|9232.5|4
1632897380000|2021-09-29 06:36:20|9242.6|9232.6|9242.1|9232.1|9242.6|9232.6|9241.3|9231.3|8
1632897390000|2021-09-29 06:36:30|9241.8|9231.8|9243.1|9233.1|9243.1|9233.1|9241.8|9231.8|9
1632897400000|2021-09-29 06:36:40|9242.9|9232.9|9242.5|9232.5|9243.4|9233.4|9242.5|9232.5|9
1632897410000|2021-09-29 06:36:50|9243.1|9233.1|9242.1|9232.1|9243.1|9233.1|9242.1|9232.1|6
1632897420000|2021-09-29 06:37:00|9241.9|9231.9|9240.9|9230.9|9241.9|9231.9|9240.4|9230.4|11
1632897430000|2021-09-29 06:37:10|9240.5|9230.5|9240.4|9230.4|9240.9|9230.9|9240.4|9230.4|4
1632897440000|2021-09-29 06:37:20|9240.6|9230.6|9242.9|9232.9|9244|9234|9240.6|9230.6|16
1632897450000|2021-09-29 06:37:30|9242.6|9232.6|9241.1|9231.1|9242.6|9232.6|9241.1|9231.1|13
1632897460000|2021-09-29 06:37:40|9240.9|9230.9|9238.5|9228.5|9240.9|9230.9|9238.5|9228.5|8
1632897470000|2021-09-29 06:37:50|9239.4|9229.4|9239.4|9229.4|9239.6|9229.6|9239|9229|8
1632897480000|2021-09-29 06:38:00|9239|9229|9238.9|9228.9|9239.6|9229.6|9238.3|9228.3|12
1632897490000|2021-09-29 06:38:10|9238.1|9228.1|9236.9|9226.9|9238.6|9228.6|9236.9|9226.9|18
1632897500000|2021-09-29 06:38:20|9237|9227|9236.8|9226.8|9237.4|9227.4|9236.3|9226.3|6
1632897510000|2021-09-29 06:38:30|9236.4|9226.4|9237.1|9227.1|9237.6|9227.6|9234.6|9224.6|17
1632897520000|2021-09-29 06:38:40|9236.9|9226.9|9235.3|9225.3|9236.9|9226.9|9235.3|9225.3|7
1632897530000|2021-09-29 06:38:50|9235.4|9225.4|9235.4|9225.4|9235.4|9225.4|9233.6|9223.6|13
1632897540000|2021-09-29 06:39:00|9235.1|9225.1|9235.6|9225.6|9235.6|9225.6|9235.1|9225.1|5
1632897550000|2021-09-29 06:39:10|9237.1|9227.1|9237.4|9227.4|9237.8|9227.8|9236.5|9226.5|10
1632897560000|2021-09-29 06:39:20|9237.6|9227.6|9238.4|9228.4|9238.4|9228.4|9237.4|9227.4|5
1632897570000|2021-09-29 06:39:30|9238.3|9228.3|9236.4|9226.4|9238.3|9228.3|9235.1|9225.1|13
1632897580000|2021-09-29 06:39:40|9236.6|9226.6|9236.6|9226.6|9237.4|9227.4|9235.9|9225.9|12
1632897590000|2021-09-29 06:39:50|9236.4|9226.4|9237.1|9227.1|9237.4|9227.4|9235.4|9225.4|11
1632897600000|2021-09-29 06:40:00|9236.9|9226.9|9234.6|9224.6|9236.9|9226.9|9234.1|9224.1|13
1632897610000|2021-09-29 06:40:10|9234.4|9224.4|9235|9225|9235.4|9225.4|9234.1|9224.1|9
1632897620000|2021-09-29 06:40:20|9234.8|9224.8|9233.6|9223.6|9235|9225|9233.6|9223.6|9
1632897630000|2021-09-29 06:40:30|9233.9|9223.9|9235.9|9225.9|9235.9|9225.9|9233.9|9223.9|9
1632897640000|2021-09-29 06:40:40|9236.3|9226.3|9236.6|9226.6|9237.1|9227.1|9235.4|9225.4|10
1632897650000|2021-09-29 06:40:50|9237|9227|9237.9|9227.9|9237.9|9227.9|9237|9227|4
1632897660000|2021-09-29 06:41:00|9237.8|9227.8|9237.6|9227.6|9237.8|9227.8|9237.4|9227.4|6
1632897670000|2021-09-29 06:41:10|9237.4|9227.4|9235.6|9225.6|9237.4|9227.4|9235.1|9225.1|11
1632897680000|2021-09-29 06:41:20|9235.4|9225.4|9235.9|9225.9|9235.9|9225.9|9235.4|9225.4|3
1632897690000|2021-09-29 06:41:30|9236.1|9226.1|9235.9|9225.9|9236.1|9226.1|9235.1|9225.1|10
1632897700000|2021-09-29 06:41:40|9235.6|9225.6|9235.6|9225.6|9235.9|9225.9|9235.6|9225.6|3
1632897710000|2021-09-29 06:41:50|9235.5|9225.5|9238.3|9228.3|9238.4|9228.4|9235.5|9225.5|7
1632897720000|2021-09-29 06:42:00|9238.6|9228.6|9239.3|9229.3|9239.3|9229.3|9236.6|9226.6|15
1632897730000|2021-09-29 06:42:10|9239|9229|9238.9|9228.9|9239.3|9229.3|9238.9|9228.9|4
1632897740000|2021-09-29 06:42:20|9238.6|9228.6|9237.4|9227.4|9238.9|9228.9|9237.4|9227.4|8
1632897750000|2021-09-29 06:42:30|9237.6|9227.6|9237.8|9227.8|9237.8|9227.8|9237.1|9227.1|7
1632897760000|2021-09-29 06:42:40|9237.4|9227.4|9236.4|9226.4|9237.4|9227.4|9236.4|9226.4|4
1632897770000|2021-09-29 06:42:50|9236.1|9226.1|9236.1|9226.1|9236.4|9226.4|9235.6|9225.6|5
1632897780000|2021-09-29 06:43:00|9235.9|9225.9|9235.8|9225.8|9236.1|9226.1|9234.8|9224.8|12
1632897790000|2021-09-29 06:43:10|9235.9|9225.9|9238.9|9228.9|9238.9|9228.9|9235.9|9225.9|9
1632897800000|2021-09-29 06:43:20|9238.6|9228.6|9238.3|9228.3|9238.6|9228.6|9238.3|9228.3|3
1632897810000|2021-09-29 06:43:30|9238.5|9228.5|9237.5|9227.5|9238.5|9228.5|9237.5|9227.5|5
1632897820000|2021-09-29 06:43:40|9237.4|9227.4|9237.6|9227.6|9237.6|9227.6|9236.9|9226.9|4
1632897840000|2021-09-29 06:44:00|9237.4|9227.4|9237.4|9227.4|9237.8|9227.8|9237.1|9227.1|5
1632897850000|2021-09-29 06:44:10|9237.6|9227.6|9234.4|9224.4|9237.6|9227.6|9234.4|9224.4|10
1632897860000|2021-09-29 06:44:20|9234.1|9224.1|9233.9|9223.9|9234.1|9224.1|9233.8|9223.8|3
1632897870000|2021-09-29 06:44:30|9233.6|9223.6|9235.4|9225.4|9235.4|9225.4|9233.6|9223.6|6
1632897880000|2021-09-29 06:44:40|9235.3|9225.3|9237|9227|9237.3|9227.3|9235|9225|8
1632897890000|2021-09-29 06:44:50|9236.8|9226.8|9235.4|9225.4|9236.8|9226.8|9234.9|9224.9|15
1632897900000|2021-09-29 06:45:00|9235.8|9225.8|9239.3|9229.3|9239.3|9229.3|9235.8|9225.8|8
1632897910000|2021-09-29 06:45:10|9239.1|9229.1|9240.1|9230.1|9240.4|9230.4|9239.1|9229.1|11
1632897920000|2021-09-29 06:45:20|9240|9230|9236.9|9226.9|9240|9230|9236.9|9226.9|10
1632897930000|2021-09-29 06:45:30|9236.1|9226.1|9237.3|9227.3|9237.3|9227.3|9236.1|9226.1|7
1632897940000|2021-09-29 06:45:40|9237.4|9227.4|9238.9|9228.9|9239.3|9229.3|9237.4|9227.4|5
1632897950000|2021-09-29 06:45:50|9238.6|9228.6|9236.9|9226.9|9238.9|9228.9|9236.9|9226.9|8
1632897960000|2021-09-29 06:46:00|9237.1|9227.1|9238.5|9228.5|9238.5|9228.5|9235.9|9225.9|6
1632897970000|2021-09-29 06:46:10|9238.1|9228.1|9238.9|9228.9|9238.9|9228.9|9237.9|9227.9|5
1632897990000|2021-09-29 06:46:30|9238.8|9228.8|9238.9|9228.9|9238.9|9228.9|9238.4|9228.4|7
1632898000000|2021-09-29 06:46:40|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|9238.5|9228.5|3
1632898010000|2021-09-29 06:46:50|9238.5|9228.5|9238.6|9228.6|9238.6|9228.6|9238.5|9228.5|2
1632898020000|2021-09-29 06:47:00|9239|9229|9240.6|9230.6|9240.9|9230.9|9239|9229|8
1632898030000|2021-09-29 06:47:10|9240.9|9230.9|9239.9|9229.9|9241.1|9231.1|9239.9|9229.9|5
1632898050000|2021-09-29 06:47:30|9239|9229|9239.3|9229.3|9239.3|9229.3|9239|9229|3
1632898060000|2021-09-29 06:47:40|9239.5|9229.5|9240.1|9230.1|9240.5|9230.5|9239.5|9229.5|6
1632898070000|2021-09-29 06:47:50|9240.4|9230.4|9240.3|9230.3|9240.5|9230.5|9240.3|9230.3|3
1632898080000|2021-09-29 06:48:00|9239.9|9229.9|9240.4|9230.4|9240.4|9230.4|9239.6|9229.6|4
1632898090000|2021-09-29 06:48:10|9240.6|9230.6|9240.6|9230.6|9240.6|9230.6|9240.6|9230.6|1
1632898110000|2021-09-29 06:48:30|9241.6|9231.6|9240.6|9230.6|9241.9|9231.9|9240.6|9230.6|7
1632898120000|2021-09-29 06:48:40|9240.9|9230.9|9241.4|9231.4|9241.4|9231.4|9240.9|9230.9|3
1632898130000|2021-09-29 06:48:50|9240.6|9230.6|9240.5|9230.5|9240.6|9230.6|9240.3|9230.3|5
1632898140000|2021-09-29 06:49:00|9240.3|9230.3|9240.4|9230.4|9240.6|9230.6|9240.3|9230.3|6
1632898150000|2021-09-29 06:49:10|9240.6|9230.6|9239.9|9229.9|9240.6|9230.6|9239.9|9229.9|3
1632898160000|2021-09-29 06:49:20|9240|9230|9239.9|9229.9|9240.5|9230.5|9239.9|9229.9|9
1632898170000|2021-09-29 06:49:30|9240.1|9230.1|9238|9228|9240.1|9230.1|9237.6|9227.6|14
1632898180000|2021-09-29 06:49:40|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|1
1632898190000|2021-09-29 06:49:50|9238.1|9228.1|9239.3|9229.3|9239.3|9229.3|9237.6|9227.6|7
1632898200000|2021-09-29 06:50:00|9239.4|9229.4|9242.4|9232.4|9242.4|9232.4|9239.4|9229.4|9
1632898210000|2021-09-29 06:50:10|9242.1|9232.1|9242|9232|9242.1|9232.1|9242|9232|2
1632898220000|2021-09-29 06:50:20|9241.6|9231.6|9240.6|9230.6|9241.6|9231.6|9240.6|9230.6|4
1632898230000|2021-09-29 06:50:30|9239.4|9229.4|9239.4|9229.4|9239.4|9229.4|9239.1|9229.1|3
1632898240000|2021-09-29 06:50:40|9240.4|9230.4|9242.1|9232.1|9242.1|9232.1|9239.9|9229.9|8
1632898250000|2021-09-29 06:50:50|9242.4|9232.4|9242.4|9232.4|9242.6|9232.6|9242.4|9232.4|3
1632898260000|2021-09-29 06:51:00|9242.6|9232.6|9243|9233|9243|9233|9242.4|9232.4|6
1632898270000|2021-09-29 06:51:10|9243.1|9233.1|9244.9|9234.9|9245.1|9235.1|9243.1|9233.1|6
1632898280000|2021-09-29 06:51:20|9245.1|9235.1|9245.1|9235.1|9245.4|9235.4|9245.1|9235.1|3
1632898290000|2021-09-29 06:51:30|9245.4|9235.4|9245.4|9235.4|9245.4|9235.4|9245.1|9235.1|5
1632898300000|2021-09-29 06:51:40|9245.6|9235.6|9246|9236|9246|9236|9245.6|9235.6|3
1632898310000|2021-09-29 06:51:50|9245.6|9235.6|9245.4|9235.4|9245.9|9235.9|9244.4|9234.4|11
1632898320000|2021-09-29 06:52:00|9245.1|9235.1|9245.4|9235.4|9245.9|9235.9|9244.8|9234.8|9
1632898330000|2021-09-29 06:52:10|9245.1|9235.1|9245.4|9235.4|9245.4|9235.4|9245.1|9235.1|2
1632898340000|2021-09-29 06:52:20|9245.3|9235.3|9245.3|9235.3|9245.3|9235.3|9245.3|9235.3|1
1632898350000|2021-09-29 06:52:30|9245.1|9235.1|9244.9|9234.9|9245.4|9235.4|9244.9|9234.9|4
1632898360000|2021-09-29 06:52:40|9245.1|9235.1|9244.9|9234.9|9245.1|9235.1|9244.9|9234.9|4
1632898370000|2021-09-29 06:52:50|9245.1|9235.1|9244.9|9234.9|9245.1|9235.1|9244.9|9234.9|4
1632898380000|2021-09-29 06:53:00|9244.6|9234.6|9245.1|9235.1|9245.6|9235.6|9244.6|9234.6|9
1632898390000|2021-09-29 06:53:10|9245|9235|9246.5|9236.5|9246.9|9236.9|9245|9235|8
1632898400000|2021-09-29 06:53:20|9246.6|9236.6|9246.5|9236.5|9246.6|9236.6|9246.5|9236.5|2
1632898410000|2021-09-29 06:53:30|9246.6|9236.6|9247.6|9237.6|9247.6|9237.6|9246.6|9236.6|10
1632898420000|2021-09-29 06:53:40|9249.1|9239.1|9248.5|9238.5|9249.1|9239.1|9248.5|9238.5|3
1632898430000|2021-09-29 06:53:50|9248.4|9238.4|9247.4|9237.4|9248.4|9238.4|9247.4|9237.4|3
1632898440000|2021-09-29 06:54:00|9247.1|9237.1|9247.4|9237.4|9247.4|9237.4|9246.8|9236.8|5
1632898450000|2021-09-29 06:54:10|9247|9237|9246.4|9236.4|9247|9237|9246.4|9236.4|6
1632898460000|2021-09-29 06:54:20|9246.8|9236.8|9246.5|9236.5|9248.4|9238.4|9246.5|9236.5|13
1632898470000|2021-09-29 06:54:30|9246.1|9236.1|9247|9237|9247|9237|9246.1|9236.1|8
1632898480000|2021-09-29 06:54:40|9246.6|9236.6|9245.8|9235.8|9246.6|9236.6|9245.8|9235.8|4
1632898490000|2021-09-29 06:54:50|9246.1|9236.1|9246.1|9236.1|9246.9|9236.9|9246.1|9236.1|6
1632898500000|2021-09-29 06:55:00|9247.1|9237.1|9246.3|9236.3|9247.9|9237.9|9246.1|9236.1|13
1632898510000|2021-09-29 06:55:10|9246.5|9236.5|9246.6|9236.6|9247.4|9237.4|9246.5|9236.5|10
1632898520000|2021-09-29 06:55:20|9246.4|9236.4|9247.4|9237.4|9247.5|9237.5|9246.1|9236.1|10
1632898530000|2021-09-29 06:55:30|9247.5|9237.5|9247.6|9237.6|9247.8|9237.8|9247.5|9237.5|3
1632898540000|2021-09-29 06:55:40|9247.4|9237.4|9247.4|9237.4|9247.8|9237.8|9247.4|9237.4|3
1632898550000|2021-09-29 06:55:50|9247.3|9237.3|9246.5|9236.5|9247.3|9237.3|9246.3|9236.3|17
1632898560000|2021-09-29 06:56:00|9246.4|9236.4|9245.3|9235.3|9246.4|9236.4|9243.6|9233.6|13
1632898570000|2021-09-29 06:56:10|9245.4|9235.4|9245.8|9235.8|9246|9236|9245.4|9235.4|5
1632898580000|2021-09-29 06:56:20|9246|9236|9246.8|9236.8|9246.8|9236.8|9246|9236|2
1632898590000|2021-09-29 06:56:30|9246.9|9236.9|9248.1|9238.1|9248.4|9238.4|9245.9|9235.9|15
1632898600000|2021-09-29 06:56:40|9248.8|9238.8|9248.9|9238.9|9248.9|9238.9|9248.6|9238.6|8
1632898610000|2021-09-29 06:56:50|9249.4|9239.4|9249.4|9239.4|9249.4|9239.4|9248.8|9238.8|7
1632898620000|2021-09-29 06:57:00|9248.8|9238.8|9249.9|9239.9|9249.9|9239.9|9248.6|9238.6|6
1632898630000|2021-09-29 06:57:10|9250.1|9240.1|9250.8|9240.8|9251.4|9241.4|9250.1|9240.1|4
1632898640000|2021-09-29 06:57:20|9251|9241|9250.1|9240.1|9251|9241|9249.4|9239.4|9
1632898650000|2021-09-29 06:57:30|9250|9240|9248.9|9238.9|9250|9240|9248.9|9238.9|2
1632898660000|2021-09-29 06:57:40|9248.8|9238.8|9248.9|9238.9|9248.9|9238.9|9248.4|9238.4|4
1632898670000|2021-09-29 06:57:50|9248|9238|9248.4|9238.4|9248.5|9238.5|9247.9|9237.9|9
1632898680000|2021-09-29 06:58:00|9248.1|9238.1|9247.3|9237.3|9248.5|9238.5|9247.1|9237.1|18
1632898690000|2021-09-29 06:58:10|9247.4|9237.4|9246.6|9236.6|9247.8|9237.8|9246.6|9236.6|10
1632898700000|2021-09-29 06:58:20|9246.9|9236.9|9246.9|9236.9|9246.9|9236.9|9246.9|9236.9|1
1632898710000|2021-09-29 06:58:30|9246.6|9236.6|9246.9|9236.9|9247|9237|9246.6|9236.6|3
1632898720000|2021-09-29 06:58:40|9246.6|9236.6|9246.9|9236.9|9246.9|9236.9|9246.6|9236.6|2
1632898730000|2021-09-29 06:58:50|9247.1|9237.1|9248.8|9238.8|9248.9|9238.9|9247.1|9237.1|5
1632898740000|2021-09-29 06:59:00|9248.9|9238.9|9248.1|9238.1|9249.4|9239.4|9248.1|9238.1|6
1632898750000|2021-09-29 06:59:10|9248|9238|9246.8|9236.8|9248|9238|9246.4|9236.4|9
1632898760000|2021-09-29 06:59:20|9246.5|9236.5|9246.8|9236.8|9246.8|9236.8|9246|9236|6
1632898770000|2021-09-29 06:59:30|9246.5|9236.5|9245.9|9235.9|9246.5|9236.5|9245.9|9235.9|3
1632898780000|2021-09-29 06:59:40|9246.3|9236.3|9246.8|9236.8|9246.8|9236.8|9246.3|9236.3|3
1632898790000|2021-09-29 06:59:50|9246.6|9236.6|9248.5|9238.5|9248.5|9238.5|9245.3|9235.3|16
1632898800000|2021-09-29 07:00:00|9248.6|9238.6|9268.1|9258.1|9268.1|9258.1|9248.6|9238.6|28
1632898810000|2021-09-29 07:00:10|9267.8|9257.8|9260.4|9250.4|9267.8|9257.8|9260.4|9250.4|17
1632898820000|2021-09-29 07:00:20|9260.3|9250.3|9253.6|9243.6|9260.3|9250.3|9253.6|9243.6|12
1632898830000|2021-09-29 07:00:30|9253.5|9243.5|9253.5|9243.5|9255.1|9245.1|9253.1|9243.1|15
1632898840000|2021-09-29 07:00:40|9253.6|9243.6|9257|9247|9257.9|9247.9|9253.6|9243.6|9
1632898850000|2021-09-29 07:00:50|9257.3|9247.3|9257.6|9247.6|9260.3|9250.3|9257.3|9247.3|6
1632898860000|2021-09-29 07:01:00|9257.5|9247.5|9256.8|9246.8|9257.5|9247.5|9255.9|9245.9|8
1632898870000|2021-09-29 07:01:10|9256.5|9246.5|9253.8|9243.8|9256.5|9246.5|9251.3|9241.3|15
1632898880000|2021-09-29 07:01:20|9254.3|9244.3|9253.9|9243.9|9254.3|9244.3|9251.1|9241.1|11
1632898890000|2021-09-29 07:01:30|9253.8|9243.8|9250.9|9240.9|9253.8|9243.8|9250.9|9240.9|8
1632898900000|2021-09-29 07:01:40|9251.3|9241.3|9254.1|9244.1|9254.6|9244.6|9250.9|9240.9|11
1632898910000|2021-09-29 07:01:50|9254.5|9244.5|9254.1|9244.1|9257.1|9247.1|9254.1|9244.1|10
1632898920000|2021-09-29 07:02:00|9253.9|9243.9|9249.8|9239.8|9253.9|9243.9|9249.8|9239.8|11
1632898930000|2021-09-29 07:02:10|9250.6|9240.6|9246.5|9236.5|9250.6|9240.6|9246|9236|17
1632898940000|2021-09-29 07:02:20|9246|9236|9245.8|9235.8|9246.1|9236.1|9244.6|9234.6|7
1632898950000|2021-09-29 07:02:30|9245.6|9235.6|9243|9233|9245.6|9235.6|9243|9233|8
1632898960000|2021-09-29 07:02:40|9243.3|9233.3|9249.8|9239.8|9249.9|9239.9|9243.3|9233.3|16
1632898970000|2021-09-29 07:02:50|9250.3|9240.3|9250.4|9240.4|9251.3|9241.3|9249.8|9239.8|10
1632898980000|2021-09-29 07:03:00|9250.5|9240.5|9253.9|9243.9|9254.3|9244.3|9250.5|9240.5|12
1632898990000|2021-09-29 07:03:10|9254.3|9244.3|9252.4|9242.4|9254.3|9244.3|9251.4|9241.4|13
1632899000000|2021-09-29 07:03:20|9252.6|9242.6|9254.9|9244.9|9255.1|9245.1|9252.6|9242.6|5
1632899010000|2021-09-29 07:03:30|9254.5|9244.5|9250.9|9240.9|9254.5|9244.5|9250.8|9240.8|8
1632899020000|2021-09-29 07:03:40|9251.3|9241.3|9252.3|9242.3|9252.3|9242.3|9251.3|9241.3|2
1632899030000|2021-09-29 07:03:50|9251.9|9241.9|9250.8|9240.8|9252.6|9242.6|9250.8|9240.8|8
1632899040000|2021-09-29 07:04:00|9250.1|9240.1|9248.6|9238.6|9250.4|9240.4|9248.6|9238.6|11
1632899050000|2021-09-29 07:04:10|9248.8|9238.8|9246.4|9236.4|9248.8|9238.8|9246.3|9236.3|7
1632899060000|2021-09-29 07:04:20|9247.1|9237.1|9246.6|9236.6|9248.1|9238.1|9246.6|9236.6|13
1632899070000|2021-09-29 07:04:30|9246.4|9236.4|9242.6|9232.6|9246.4|9236.4|9242.6|9232.6|10
1632899080000|2021-09-29 07:04:40|9242.8|9232.8|9244.6|9234.6|9244.6|9234.6|9242.8|9232.8|4
1632899090000|2021-09-29 07:04:50|9244.4|9234.4|9240.3|9230.3|9244.4|9234.4|9240.3|9230.3|8
1632899100000|2021-09-29 07:05:00|9240.4|9230.4|9241.8|9231.8|9242.4|9232.4|9240.4|9230.4|14
1632899110000|2021-09-29 07:05:10|9241.9|9231.9|9244.6|9234.6|9244.8|9234.8|9241.9|9231.9|7
1632899120000|2021-09-29 07:05:20|9245.3|9235.3|9247.1|9237.1|9248.1|9238.1|9245.3|9235.3|9
1632899130000|2021-09-29 07:05:30|9246.4|9236.4|9245.3|9235.3|9246.4|9236.4|9244.1|9234.1|9
1632899140000|2021-09-29 07:05:40|9245.5|9235.5|9242.1|9232.1|9246.5|9236.5|9242.1|9232.1|8
1632899150000|2021-09-29 07:05:50|9241.1|9231.1|9241.3|9231.3|9241.6|9231.6|9241|9231|9
1632899160000|2021-09-29 07:06:00|9241.1|9231.1|9236.4|9226.4|9241.3|9231.3|9235.5|9225.5|15
1632899170000|2021-09-29 07:06:10|9237.9|9227.9|9237.6|9227.6|9237.9|9227.9|9237.6|9227.6|2
1632899180000|2021-09-29 07:06:20|9237.9|9227.9|9241.5|9231.5|9241.8|9231.8|9237.9|9227.9|8
1632899190000|2021-09-29 07:06:30|9241.3|9231.3|9243.1|9233.1|9243.1|9233.1|9241|9231|15
1632899200000|2021-09-29 07:06:40|9242.9|9232.9|9243.3|9233.3|9244.1|9234.1|9242.9|9232.9|4
1632899210000|2021-09-29 07:06:50|9243.1|9233.1|9242|9232|9243.1|9233.1|9241.8|9231.8|8
1632899220000|2021-09-29 07:07:00|9241.8|9231.8|9237|9227|9241.8|9231.8|9236.9|9226.9|15
1632899230000|2021-09-29 07:07:10|9237.4|9227.4|9237.1|9227.1|9237.9|9227.9|9237|9227|13
1632899240000|2021-09-29 07:07:20|9237.4|9227.4|9237.9|9227.9|9237.9|9227.9|9237.1|9227.1|6
1632899250000|2021-09-29 07:07:30|9238.1|9228.1|9238.1|9228.1|9238.4|9228.4|9238.1|9228.1|3
1632899260000|2021-09-29 07:07:40|9238|9228|9237.3|9227.3|9238|9228|9237.3|9227.3|2
1632899270000|2021-09-29 07:07:50|9237.5|9227.5|9231.1|9221.1|9237.8|9227.8|9231.1|9221.1|12
1632899280000|2021-09-29 07:08:00|9231.4|9221.4|9227.1|9217.1|9232.6|9222.6|9227.1|9217.1|18
1632899290000|2021-09-29 07:08:10|9226.9|9216.9|9228.9|9218.9|9228.9|9218.9|9226.9|9216.9|7
1632899300000|2021-09-29 07:08:20|9228.6|9218.6|9228.5|9218.5|9228.6|9218.6|9228.1|9218.1|5
1632899310000|2021-09-29 07:08:30|9228.9|9218.9|9229.1|9219.1|9229.3|9219.3|9228.9|9218.9|5
1632899320000|2021-09-29 07:08:40|9229.3|9219.3|9230.8|9220.8|9230.8|9220.8|9229.3|9219.3|2
1632899330000|2021-09-29 07:08:50|9230.6|9220.6|9230|9220|9230.6|9220.6|9228.4|9218.4|11
1632899340000|2021-09-29 07:09:00|9230.3|9220.3|9232.3|9222.3|9232.3|9222.3|9230.3|9220.3|7
1632899350000|2021-09-29 07:09:10|9231.4|9221.4|9229.4|9219.4|9231.4|9221.4|9229.1|9219.1|9
1632899360000|2021-09-29 07:09:20|9227.8|9217.8|9226|9216|9227.8|9217.8|9225.8|9215.8|3
1632899370000|2021-09-29 07:09:30|9226.1|9216.1|9223.6|9213.6|9226.9|9216.9|9223.6|9213.6|5
1632899390000|2021-09-29 07:09:50|9223|9213|9222.9|9212.9|9223.3|9213.3|9222.8|9212.8|6
1632899400000|2021-09-29 07:10:00|9223|9213|9220.3|9210.3|9223|9213|9219.9|9209.9|14
1632899410000|2021-09-29 07:10:10|9220.4|9210.4|9219.9|9209.9|9220.4|9210.4|9218.5|9208.5|9
1632899430000|2021-09-29 07:10:30|9220.1|9210.1|9219.3|9209.3|9220.1|9210.1|9219.3|9209.3|9
1632899440000|2021-09-29 07:10:40|9218.9|9208.9|9221.6|9211.6|9221.6|9211.6|9218.9|9208.9|5
1632899450000|2021-09-29 07:10:50|9221.8|9211.8|9222.5|9212.5|9223.1|9213.1|9221.8|9211.8|7
1632899460000|2021-09-29 07:11:00|9222.1|9212.1|9219.5|9209.5|9222.1|9212.1|9219.5|9209.5|13
1632899470000|2021-09-29 07:11:10|9219.3|9209.3|9212.4|9202.4|9219.3|9209.3|9212.4|9202.4|8
1632899480000|2021-09-29 07:11:20|9212|9202|9211.8|9201.8|9212|9202|9210.5|9200.5|6
1632899490000|2021-09-29 07:11:30|9211.9|9201.9|9212.5|9202.5|9213.6|9203.6|9211.9|9201.9|9
1632899500000|2021-09-29 07:11:40|9211.8|9201.8|9211.8|9201.8|9213|9203|9211.5|9201.5|6
1632899510000|2021-09-29 07:11:50|9212.3|9202.3|9211.5|9201.5|9212.5|9202.5|9211.5|9201.5|5
1632899520000|2021-09-29 07:12:00|9211.8|9201.8|9213.8|9203.8|9213.8|9203.8|9211.8|9201.8|6
1632899540000|2021-09-29 07:12:20|9213.5|9203.5|9212.8|9202.8|9213.5|9203.5|9212|9202|5
1632899550000|2021-09-29 07:12:30|9213.3|9203.3|9212.8|9202.8|9213.3|9203.3|9212.4|9202.4|3
1632899560000|2021-09-29 07:12:40|9211.8|9201.8|9212.5|9202.5|9212.8|9202.8|9211.8|9201.8|4
1632899580000|2021-09-29 07:13:00|9211.6|9201.6|9207.5|9197.5|9211.6|9201.6|9207.5|9197.5|5
1632899590000|2021-09-29 07:13:10|9209|9199|9210.3|9200.3|9210.5|9200.5|9208.8|9198.8|7
1632899600000|2021-09-29 07:13:20|9211|9201|9212.8|9202.8|9212.8|9202.8|9211|9201|5
1632899610000|2021-09-29 07:13:30|9212.3|9202.3|9208.8|9198.8|9212.3|9202.3|9207.5|9197.5|8
1632899620000|2021-09-29 07:13:40|9209|9199|9208.5|9198.5|9209|9199|9208.5|9198.5|3
1632899630000|2021-09-29 07:13:50|9207.8|9197.8|9207.8|9197.8|9208|9198|9207.8|9197.8|3
1632899640000|2021-09-29 07:14:00|9208|9198|9195.3|9185.3|9208|9198|9195.3|9185.3|10
1632899650000|2021-09-29 07:14:10|9194.8|9184.8|9195|9185|9195.5|9185.5|9194.3|9184.3|7
1632899660000|2021-09-29 07:14:20|9194.5|9184.5|9195|9185|9196.8|9186.8|9194.3|9184.3|13
1632899670000|2021-09-29 07:14:30|9194.4|9184.4|9194.3|9184.3|9195.8|9185.8|9193.8|9183.8|14
1632899680000|2021-09-29 07:14:40|9194.5|9184.5|9196.5|9186.5|9196.5|9186.5|9194.5|9184.5|4
1632899690000|2021-09-29 07:14:50|9196.3|9186.3|9195|9185|9196.5|9186.5|9195|9185|6
1632899700000|2021-09-29 07:15:00|9195.3|9185.3|9191.8|9181.8|9195.5|9185.5|9191.8|9181.8|15
1632899710000|2021-09-29 07:15:10|9191.3|9181.3|9191.8|9181.8|9192.8|9182.8|9191.3|9181.3|6
1632899720000|2021-09-29 07:15:20|9191.5|9181.5|9192.3|9182.3|9194.5|9184.5|9191|9181|9
1632899730000|2021-09-29 07:15:30|9191.8|9181.8|9191.5|9181.5|9191.8|9181.8|9189.3|9179.3|10
1632899740000|2021-09-29 07:15:40|9191.8|9181.8|9197.5|9187.5|9197.5|9187.5|9191.8|9181.8|8
1632899750000|2021-09-29 07:15:50|9198.3|9188.3|9198|9188|9198.5|9188.5|9197|9187|9
1632899760000|2021-09-29 07:16:00|9197.8|9187.8|9192.5|9182.5|9197.8|9187.8|9192.5|9182.5|5
1632899770000|2021-09-29 07:16:10|9192.8|9182.8|9186.5|9176.5|9193|9183|9186.5|9176.5|4
1632899780000|2021-09-29 07:16:20|9186.3|9176.3|9181.4|9171.4|9186.3|9176.3|9174.5|9164.5|12
1632899790000|2021-09-29 07:16:30|9180.9|9170.9|9178.4|9168.4|9180.9|9170.9|9178.4|9168.4|5
1632899800000|2021-09-29 07:16:40|9175.9|9165.9|9174.1|9164.1|9175.9|9165.9|9174.1|9164.1|5
1632899810000|2021-09-29 07:16:50|9173.9|9163.9|9173.1|9163.1|9173.9|9163.9|9173.1|9163.1|3
1632899820000|2021-09-29 07:17:00|9173.4|9163.4|9176.9|9166.9|9176.9|9166.9|9173.4|9163.4|3
1632899830000|2021-09-29 07:17:10|9176.8|9166.8|9173.5|9163.5|9176.8|9166.8|9173.5|9163.5|7
1632899840000|2021-09-29 07:17:20|9174.3|9164.3|9178.9|9168.9|9178.9|9168.9|9174.3|9164.3|6
1632899850000|2021-09-29 07:17:30|9180.1|9170.1|9176.5|9166.5|9180.6|9170.6|9175.5|9165.5|14
1632899860000|2021-09-29 07:17:40|9176.3|9166.3|9173|9163|9176.5|9166.5|9173|9163|6
1632899870000|2021-09-29 07:17:50|9173.5|9163.5|9175.8|9165.8|9175.8|9165.8|9173.5|9163.5|6
1632899880000|2021-09-29 07:18:00|9179.5|9169.5|9179.3|9169.3|9179.5|9169.5|9177.8|9167.8|10
1632899900000|2021-09-29 07:18:20|9179.5|9169.5|9183.3|9173.3|9183.3|9173.3|9179.5|9169.5|7
1632899920000|2021-09-29 07:18:40|9183.5|9173.5|9183.4|9173.4|9188.8|9178.8|9183.4|9173.4|9
1632899930000|2021-09-29 07:18:50|9183.1|9173.1|9188.3|9178.3|9188.3|9178.3|9182.6|9172.6|8
1632899940000|2021-09-29 07:19:00|9188.5|9178.5|9190.3|9180.3|9190.8|9180.8|9187.5|9177.5|11
1632899950000|2021-09-29 07:19:10|9190.8|9180.8|9187|9177|9190.8|9180.8|9186.5|9176.5|7
1632899960000|2021-09-29 07:19:20|9187.3|9177.3|9187.5|9177.5|9187.5|9177.5|9187|9177|4
1632899970000|2021-09-29 07:19:30|9187.3|9177.3|9186|9176|9187.5|9177.5|9186|9176|6
1632899980000|2021-09-29 07:19:40|9185.8|9175.8|9184.3|9174.3|9185.8|9175.8|9184.3|9174.3|2
1632899990000|2021-09-29 07:19:50|9184.5|9174.5|9183.5|9173.5|9186|9176|9183.5|9173.5|5
1632900000000|2021-09-29 07:20:00|9183.8|9173.8|9183.8|9173.8|9184.3|9174.3|9183.8|9173.8|4
1632900010000|2021-09-29 07:20:10|9183.5|9173.5|9183|9173|9184|9174|9183|9173|10
1632900020000|2021-09-29 07:20:20|9183.5|9173.5|9186|9176|9186|9176|9183.5|9173.5|5
1632900030000|2021-09-29 07:20:30|9186.3|9176.3|9186.5|9176.5|9189|9179|9186.3|9176.3|6
1632900040000|2021-09-29 07:20:40|9186.8|9176.8|9188.3|9178.3|9188.3|9178.3|9185.5|9175.5|13
1632900050000|2021-09-29 07:20:50|9188|9178|9190.3|9180.3|9190.5|9180.5|9187.8|9177.8|11
1632900060000|2021-09-29 07:21:00|9190|9180|9190|9180|9190|9180|9188.8|9178.8|6
1632900080000|2021-09-29 07:21:20|9190.3|9180.3|9191.8|9181.8|9191.8|9181.8|9190|9180|10
1632900090000|2021-09-29 07:21:30|9192|9182|9192.8|9182.8|9193|9183|9192|9182|3
1632900100000|2021-09-29 07:21:40|9193|9183|9193.5|9183.5|9193.5|9183.5|9193|9183|2
1632900110000|2021-09-29 07:21:50|9192.5|9182.5|9192.5|9182.5|9192.8|9182.8|9192.3|9182.3|5
1632900120000|2021-09-29 07:22:00|9192.3|9182.3|9192|9182|9192.5|9182.5|9190|9180|12
1632900130000|2021-09-29 07:22:10|9192.5|9182.5|9193.8|9183.8|9193.8|9183.8|9192.5|9182.5|4
1632900140000|2021-09-29 07:22:20|9193.3|9183.3|9193.5|9183.5|9193.5|9183.5|9193.3|9183.3|4
1632900150000|2021-09-29 07:22:30|9193.3|9183.3|9193.3|9183.3|9193.5|9183.5|9193.3|9183.3|9
1632900160000|2021-09-29 07:22:40|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|1
1632900180000|2021-09-29 07:23:00|9193.3|9183.3|9193.3|9183.3|9193.3|9183.3|9193|9183|3
1632900190000|2021-09-29 07:23:10|9193.5|9183.5|9198.8|9188.8|9198.8|9188.8|9193.5|9183.5|5
1632900200000|2021-09-29 07:23:20|9199|9189|9196.8|9186.8|9199.3|9189.3|9196.8|9186.8|8
1632900210000|2021-09-29 07:23:30|9196.5|9186.5|9199.5|9189.5|9199.5|9189.5|9196.5|9186.5|5
1632900220000|2021-09-29 07:23:40|9200|9190|9199.5|9189.5|9200.8|9190.8|9199.5|9189.5|7
1632900230000|2021-09-29 07:23:50|9200|9190|9203|9193|9203|9193|9200|9190|6
1632900240000|2021-09-29 07:24:00|9204|9194|9205.3|9195.3|9205.3|9195.3|9204|9194|6
1632900250000|2021-09-29 07:24:10|9206|9196|9209.5|9199.5|9209.5|9199.5|9206|9196|5
1632900260000|2021-09-29 07:24:20|9209.8|9199.8|9205.8|9195.8|9210|9200|9205.3|9195.3|7
1632900270000|2021-09-29 07:24:30|9206|9196|9207.5|9197.5|9208|9198|9206|9196|4
1632900280000|2021-09-29 07:24:40|9207.8|9197.8|9209.3|9199.3|9209.5|9199.5|9207.8|9197.8|7
1632900290000|2021-09-29 07:24:50|9209|9199|9208.3|9198.3|9209.3|9199.3|9207.8|9197.8|6
1632900300000|2021-09-29 07:25:00|9208.5|9198.5|9212|9202|9212|9202|9208.5|9198.5|3
1632900310000|2021-09-29 07:25:10|9211.8|9201.8|9211.3|9201.3|9211.8|9201.8|9211|9201|6
1632900320000|2021-09-29 07:25:20|9211.5|9201.5|9216.3|9206.3|9216.3|9206.3|9211.3|9201.3|12
1632900330000|2021-09-29 07:25:30|9216.5|9206.5|9216.3|9206.3|9216.5|9206.5|9214.8|9204.8|6
1632900340000|2021-09-29 07:25:40|9216|9206|9213.8|9203.8|9216|9206|9213.8|9203.8|6
1632900350000|2021-09-29 07:25:50|9214.3|9204.3|9213|9203|9214.3|9204.3|9212|9202|7
1632900360000|2021-09-29 07:26:00|9213.5|9203.5|9214.8|9204.8|9214.8|9204.8|9213.5|9203.5|4
1632900370000|2021-09-29 07:26:10|9215.3|9205.3|9215|9205|9215.3|9205.3|9214.5|9204.5|6
1632900380000|2021-09-29 07:26:20|9215.3|9205.3|9214.5|9204.5|9216.5|9206.5|9214.5|9204.5|6
1632900390000|2021-09-29 07:26:30|9214.8|9204.8|9215|9205|9215|9205|9214|9204|6
1632900400000|2021-09-29 07:26:40|9215.5|9205.5|9215.8|9205.8|9215.8|9205.8|9214.5|9204.5|5
1632900410000|2021-09-29 07:26:50|9216.8|9206.8|9216.8|9206.8|9218|9208|9215.8|9205.8|9
1632900420000|2021-09-29 07:27:00|9216.5|9206.5|9216.3|9206.3|9216.5|9206.5|9214.5|9204.5|8
1632900430000|2021-09-29 07:27:10|9215.3|9205.3|9214.5|9204.5|9215.3|9205.3|9214.5|9204.5|2
1632900440000|2021-09-29 07:27:20|9214.3|9204.3|9214.8|9204.8|9215|9205|9213.3|9203.3|7
1632900450000|2021-09-29 07:27:30|9215|9205|9217.5|9207.5|9218.8|9208.8|9215|9205|14
1632900460000|2021-09-29 07:27:40|9217.3|9207.3|9216.3|9206.3|9217.3|9207.3|9215.5|9205.5|5
1632900470000|2021-09-29 07:27:50|9216|9206|9215.8|9205.8|9216|9206|9215.8|9205.8|2
1632900480000|2021-09-29 07:28:00|9216|9206|9218.3|9208.3|9218.3|9208.3|9216|9206|4
1632900490000|2021-09-29 07:28:10|9218|9208|9219.8|9209.8|9221.8|9211.8|9216|9206|7
1632900500000|2021-09-29 07:28:20|9220|9210|9221|9211|9221|9211|9220|9210|5
1632900510000|2021-09-29 07:28:30|9222|9212|9223.5|9213.5|9223.8|9213.8|9222|9212|9
1632900520000|2021-09-29 07:28:40|9223.3|9213.3|9223.3|9213.3|9223.3|9213.3|9222.3|9212.3|7
1632900540000|2021-09-29 07:29:00|9222|9212|9221|9211|9222|9212|9220.8|9210.8|5
1632900550000|2021-09-29 07:29:10|9221.3|9211.3|9221.8|9211.8|9223|9213|9221.3|9211.3|6
1632900560000|2021-09-29 07:29:20|9222|9212|9222.8|9212.8|9223.8|9213.8|9222|9212|7
1632900570000|2021-09-29 07:29:30|9223|9213|9223|9213|9223|9213|9223|9213|1
1632900580000|2021-09-29 07:29:40|9223.3|9213.3|9223|9213|9223.3|9213.3|9223|9213|2
1632900590000|2021-09-29 07:29:50|9223.3|9213.3|9223.3|9213.3|9224.5|9214.5|9223|9213|4
1632900600000|2021-09-29 07:30:00|9223.5|9213.5|9223|9213|9223.8|9213.8|9222.3|9212.3|8
1632900610000|2021-09-29 07:30:10|9223.3|9213.3|9223.5|9213.5|9224|9214|9223.3|9213.3|5
1632900620000|2021-09-29 07:30:20|9223.8|9213.8|9224|9214|9224|9214|9223.8|9213.8|2
1632900630000|2021-09-29 07:30:30|9224.3|9214.3|9227|9217|9229.8|9219.8|9224.3|9214.3|12
1632900640000|2021-09-29 07:30:40|9226.8|9216.8|9226|9216|9226.8|9216.8|9224.5|9214.5|6
1632900650000|2021-09-29 07:30:50|9225.5|9215.5|9225.5|9215.5|9225.5|9215.5|9225.5|9215.5|1
1632900660000|2021-09-29 07:31:00|9225.3|9215.3|9227.8|9217.8|9227.8|9217.8|9225|9215|8
1632900670000|2021-09-29 07:31:10|9228.3|9218.3|9230|9220|9230.8|9220.8|9228.3|9218.3|8
1632900680000|2021-09-29 07:31:20|9229.8|9219.8|9229.3|9219.3|9229.8|9219.8|9228.8|9218.8|3
1632900690000|2021-09-29 07:31:30|9229.5|9219.5|9230.3|9220.3|9232.3|9222.3|9229.5|9219.5|5
1632900700000|2021-09-29 07:31:40|9230|9220|9231.3|9221.3|9231.3|9221.3|9230|9220|4
1632900710000|2021-09-29 07:31:50|9231|9221|9236|9226|9236|9226|9231|9221|7
1632900720000|2021-09-29 07:32:00|9236.8|9226.8|9232.3|9222.3|9236.8|9226.8|9232.3|9222.3|9
1632900730000|2021-09-29 07:32:10|9232.5|9222.5|9233.5|9223.5|9235.3|9225.3|9232.5|9222.5|8
1632900740000|2021-09-29 07:32:20|9233|9223|9233.5|9223.5|9234|9224|9233|9223|9
1632900750000|2021-09-29 07:32:30|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|9232|9222|7
1632900760000|2021-09-29 07:32:40|9233.8|9223.8|9233.5|9223.5|9234.3|9224.3|9233.3|9223.3|9
1632900770000|2021-09-29 07:32:50|9233.8|9223.8|9232|9222|9233.8|9223.8|9232|9222|9
1632900780000|2021-09-29 07:33:00|9231|9221|9233.5|9223.5|9233.5|9223.5|9231|9221|5
1632900790000|2021-09-29 07:33:10|9233.8|9223.8|9234|9224|9237.3|9227.3|9233.8|9223.8|10
1632900800000|2021-09-29 07:33:20|9233.8|9223.8|9233.5|9223.5|9233.8|9223.8|9232.5|9222.5|9
1632900810000|2021-09-29 07:33:30|9233.8|9223.8|9234.5|9224.5|9237.5|9227.5|9233.3|9223.3|12
1632900820000|2021-09-29 07:33:40|9234.8|9224.8|9233.8|9223.8|9235|9225|9233.5|9223.5|10
1632900830000|2021-09-29 07:33:50|9234|9224|9235|9225|9236.8|9226.8|9234|9224|10
1632900840000|2021-09-29 07:34:00|9235.8|9225.8|9237.8|9227.8|9237.8|9227.8|9235.5|9225.5|6
1632900850000|2021-09-29 07:34:10|9237.5|9227.5|9237.3|9227.3|9237.5|9227.5|9237.3|9227.3|2
1632900860000|2021-09-29 07:34:20|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|1
1632900870000|2021-09-29 07:34:30|9237.8|9227.8|9242|9232|9242.8|9232.8|9237.8|9227.8|9
1632900880000|2021-09-29 07:34:40|9242.5|9232.5|9250|9240|9250|9240|9242.5|9232.5|9
1632900890000|2021-09-29 07:34:50|9249.8|9239.8|9250|9240|9250|9240|9249.8|9239.8|2
1632900900000|2021-09-29 07:35:00|9249.8|9239.8|9248|9238|9249.8|9239.8|9247.8|9237.8|7
1632900910000|2021-09-29 07:35:10|9247.8|9237.8|9249.3|9239.3|9251.3|9241.3|9247.8|9237.8|10
1632900920000|2021-09-29 07:35:20|9248|9238|9248.3|9238.3|9248.5|9238.5|9246.3|9236.3|6
1632900930000|2021-09-29 07:35:30|9247.5|9237.5|9248.8|9238.8|9248.8|9238.8|9247.5|9237.5|5
1632900940000|2021-09-29 07:35:40|9248.5|9238.5|9249|9239|9250.5|9240.5|9248.5|9238.5|10
1632900950000|2021-09-29 07:35:50|9248.5|9238.5|9248|9238|9248.5|9238.5|9247.8|9237.8|4
1632900960000|2021-09-29 07:36:00|9248.3|9238.3|9248.5|9238.5|9248.5|9238.5|9248.3|9238.3|2
1632900970000|2021-09-29 07:36:10|9248.3|9238.3|9248.5|9238.5|9248.8|9238.8|9247.5|9237.5|6
1632900980000|2021-09-29 07:36:20|9248.3|9238.3|9248|9238|9248.8|9238.8|9248|9238|8
1632900990000|2021-09-29 07:36:30|9248.5|9238.5|9248.3|9238.3|9248.5|9238.5|9248.3|9238.3|2
1632901000000|2021-09-29 07:36:40|9247.5|9237.5|9246.3|9236.3|9247.5|9237.5|9246.3|9236.3|6
1632901010000|2021-09-29 07:36:50|9245.8|9235.8|9244.5|9234.5|9245.8|9235.8|9243.5|9233.5|13
1632901020000|2021-09-29 07:37:00|9244.3|9234.3|9244.8|9234.8|9245.8|9235.8|9244.3|9234.3|5
1632901030000|2021-09-29 07:37:10|9244.5|9234.5|9233.5|9223.5|9244.5|9234.5|9233.5|9223.5|9
1632901040000|2021-09-29 07:37:20|9233.8|9223.8|9233.8|9223.8|9236|9226|9233.8|9223.8|7
1632901050000|2021-09-29 07:37:30|9234|9224|9234.5|9224.5|9234.8|9224.8|9234|9224|4
1632901060000|2021-09-29 07:37:40|9234.3|9224.3|9234|9224|9234.3|9224.3|9233.8|9223.8|3
1632901070000|2021-09-29 07:37:50|9234.3|9224.3|9234.5|9224.5|9234.5|9224.5|9234.3|9224.3|4
1632901080000|2021-09-29 07:38:00|9234.8|9224.8|9234.5|9224.5|9234.8|9224.8|9234.5|9224.5|4
1632901100000|2021-09-29 07:38:20|9233.8|9223.8|9233.5|9223.5|9233.8|9223.8|9232.5|9222.5|8
1632901110000|2021-09-29 07:38:30|9233.8|9223.8|9233.8|9223.8|9234.3|9224.3|9233.5|9223.5|8
1632901120000|2021-09-29 07:38:40|9233.5|9223.5|9240.3|9230.3|9240.3|9230.3|9233.5|9223.5|6
1632901130000|2021-09-29 07:38:50|9239.8|9229.8|9239.5|9229.5|9239.8|9229.8|9238|9228|10
1632901140000|2021-09-29 07:39:00|9240|9230|9243|9233|9243.8|9233.8|9240|9230|12
1632901150000|2021-09-29 07:39:10|9244|9234|9244.8|9234.8|9245.8|9235.8|9243.3|9233.3|6
1632901160000|2021-09-29 07:39:20|9244.5|9234.5|9242|9232|9244.5|9234.5|9241.8|9231.8|10
1632901170000|2021-09-29 07:39:30|9241.8|9231.8|9243|9233|9243|9233|9241.5|9231.5|4
1632901190000|2021-09-29 07:39:50|9242.5|9232.5|9241.8|9231.8|9242.5|9232.5|9241.8|9231.8|3
1632901200000|2021-09-29 07:40:00|9242|9232|9242.5|9232.5|9242.5|9232.5|9241.8|9231.8|4
1632901210000|2021-09-29 07:40:10|9242.3|9232.3|9242|9232|9242.3|9232.3|9242|9232|2
1632901230000|2021-09-29 07:40:30|9241.5|9231.5|9238.8|9228.8|9241.5|9231.5|9238.5|9228.5|5
1632901240000|2021-09-29 07:40:40|9239|9229|9243.5|9233.5|9244.5|9234.5|9239|9229|8
1632901250000|2021-09-29 07:40:50|9243.3|9233.3|9243.3|9233.3|9243.3|9233.3|9243.3|9233.3|1
1632901260000|2021-09-29 07:41:00|9243.5|9233.5|9244|9234|9244|9234|9243.5|9233.5|2
1632901270000|2021-09-29 07:41:10|9244.8|9234.8|9244|9234|9246.3|9236.3|9244|9234|10
1632901280000|2021-09-29 07:41:20|9243.5|9233.5|9243|9233|9243.5|9233.5|9243|9233|2
1632901300000|2021-09-29 07:41:40|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|1
1632901310000|2021-09-29 07:41:50|9241.3|9231.3|9240|9230|9241.3|9231.3|9239.8|9229.8|3
1632901320000|2021-09-29 07:42:00|9241|9231|9239.5|9229.5|9242.5|9232.5|9239.5|9229.5|8
1632901330000|2021-09-29 07:42:10|9239.8|9229.8|9239.3|9229.3|9239.8|9229.8|9238.8|9228.8|6
1632901340000|2021-09-29 07:42:20|9239|9229|9238.8|9228.8|9239|9229|9238.5|9228.5|3
1632901350000|2021-09-29 07:42:30|9238.3|9228.3|9236.8|9226.8|9238.3|9228.3|9236.3|9226.3|6
1632901360000|2021-09-29 07:42:40|9236.3|9226.3|9238.3|9228.3|9238.5|9228.5|9236.3|9226.3|5
1632901370000|2021-09-29 07:42:50|9238|9228|9234.1|9224.1|9238|9228|9234.1|9224.1|3
1632901380000|2021-09-29 07:43:00|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|1
1632901390000|2021-09-29 07:43:10|9234|9224|9233.8|9223.8|9234.1|9224.1|9233.5|9223.5|5
1632901400000|2021-09-29 07:43:20|9234|9224|9234|9224|9234|9224|9233.5|9223.5|5
1632901410000|2021-09-29 07:43:30|9234.5|9224.5|9237.5|9227.5|9237.5|9227.5|9234.5|9224.5|2
1632901420000|2021-09-29 07:43:40|9237.8|9227.8|9239.3|9229.3|9239.3|9229.3|9237.8|9227.8|8
1632901440000|2021-09-29 07:44:00|9239|9229|9236.8|9226.8|9239|9229|9236.3|9226.3|12
1632901450000|2021-09-29 07:44:10|9237|9227|9237|9227|9237|9227|9237|9227|1
1632901460000|2021-09-29 07:44:20|9237.3|9227.3|9237.5|9227.5|9237.8|9227.8|9237.3|9227.3|7
1632901470000|2021-09-29 07:44:30|9237.3|9227.3|9234.3|9224.3|9237.3|9227.3|9234.3|9224.3|4
1632901480000|2021-09-29 07:44:40|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|1
1632901500000|2021-09-29 07:45:00|9234.8|9224.8|9235|9225|9235|9225|9234.8|9224.8|2
1632901510000|2021-09-29 07:45:10|9234.8|9224.8|9234.3|9224.3|9234.8|9224.8|9234.3|9224.3|3
1632901520000|2021-09-29 07:45:20|9234|9224|9233.8|9223.8|9234|9224|9232.3|9222.3|4
1632901530000|2021-09-29 07:45:30|9232.8|9222.8|9232.3|9222.3|9233.3|9223.3|9232.3|9222.3|8
1632901540000|2021-09-29 07:45:40|9232.5|9222.5|9233.8|9223.8|9233.8|9223.8|9232.5|9222.5|3
1632901550000|2021-09-29 07:45:50|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|1
1632901560000|2021-09-29 07:46:00|9233|9223|9230.5|9220.5|9233|9223|9230.5|9220.5|8
1632901570000|2021-09-29 07:46:10|9230.8|9220.8|9232|9222|9232.5|9222.5|9230.8|9220.8|6
1632901580000|2021-09-29 07:46:20|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|1
1632901590000|2021-09-29 07:46:30|9231.5|9221.5|9229.3|9219.3|9231.5|9221.5|9229.3|9219.3|4
1632901600000|2021-09-29 07:46:40|9228|9218|9228.8|9218.8|9228.8|9218.8|9228|9218|3
1632901630000|2021-09-29 07:47:10|9228.5|9218.5|9228|9218|9228.5|9218.5|9228|9218|3
1632901640000|2021-09-29 07:47:20|9228.3|9218.3|9229.8|9219.8|9230|9220|9228.3|9218.3|4
1632901650000|2021-09-29 07:47:30|9230|9220|9230|9220|9230|9220|9230|9220|1
1632901660000|2021-09-29 07:47:40|9230.5|9220.5|9234.8|9224.8|9234.8|9224.8|9230.5|9220.5|10
1632901670000|2021-09-29 07:47:50|9234.3|9224.3|9233|9223|9234.3|9224.3|9233|9223|2
1632901680000|2021-09-29 07:48:00|9233.5|9223.5|9231|9221|9234|9224|9231|9221|6
1632901690000|2021-09-29 07:48:10|9232.3|9222.3|9232|9222|9232.5|9222.5|9232|9222|4
1632901700000|2021-09-29 07:48:20|9232.3|9222.3|9232.8|9222.8|9233.3|9223.3|9232.3|9222.3|7
1632901710000|2021-09-29 07:48:30|9232.5|9222.5|9229.8|9219.8|9232.5|9222.5|9229.8|9219.8|8
1632901720000|2021-09-29 07:48:40|9229.3|9219.3|9230.5|9220.5|9230.5|9220.5|9229.3|9219.3|3
1632901730000|2021-09-29 07:48:50|9230.8|9220.8|9231.3|9221.3|9231.8|9221.8|9230.8|9220.8|11
1632901740000|2021-09-29 07:49:00|9231|9221|9232.8|9222.8|9233.3|9223.3|9230.3|9220.3|12
1632901750000|2021-09-29 07:49:10|9232.3|9222.3|9232.3|9222.3|9233.5|9223.5|9232.3|9222.3|5
1632901760000|2021-09-29 07:49:20|9232.8|9222.8|9232.3|9222.3|9232.8|9222.8|9232.3|9222.3|2
1632901770000|2021-09-29 07:49:30|9231.8|9221.8|9232.3|9222.3|9232.3|9222.3|9231.8|9221.8|2
1632901780000|2021-09-29 07:49:40|9232|9222|9226.5|9216.5|9232|9222|9226.5|9216.5|7
1632901790000|2021-09-29 07:49:50|9226.3|9216.3|9224.5|9214.5|9226.3|9216.3|9224.5|9214.5|4
1632901800000|2021-09-29 07:50:00|9225.3|9215.3|9226.5|9216.5|9226.5|9216.5|9225.3|9215.3|7
1632901810000|2021-09-29 07:50:10|9226.8|9216.8|9226.3|9216.3|9227.3|9217.3|9226.3|9216.3|3
1632901820000|2021-09-29 07:50:20|9226.5|9216.5|9229|9219|9229.3|9219.3|9226.5|9216.5|6
1632901830000|2021-09-29 07:50:30|9229.3|9219.3|9232|9222|9232.3|9222.3|9228.8|9218.8|10
1632901840000|2021-09-29 07:50:40|9231.8|9221.8|9231|9221|9232|9222|9231|9221|5
1632901850000|2021-09-29 07:50:50|9231.3|9221.3|9232.3|9222.3|9232.3|9222.3|9231.3|9221.3|2
1632901860000|2021-09-29 07:51:00|9232|9222|9232|9222|9233.3|9223.3|9232|9222|7
1632901870000|2021-09-29 07:51:10|9232.3|9222.3|9231|9221|9232.3|9222.3|9231|9221|4
1632901880000|2021-09-29 07:51:20|9231.5|9221.5|9231.8|9221.8|9232.8|9222.8|9231.5|9221.5|6
1632901890000|2021-09-29 07:51:30|9232.3|9222.3|9231.5|9221.5|9232.3|9222.3|9231.5|9221.5|3
1632901900000|2021-09-29 07:51:40|9231.3|9221.3|9233.3|9223.3|9233.3|9223.3|9231.3|9221.3|5
1632901910000|2021-09-29 07:51:50|9233|9223|9232.8|9222.8|9233|9223|9232.8|9222.8|2
1632901920000|2021-09-29 07:52:00|9232.5|9222.5|9231.5|9221.5|9232.5|9222.5|9231.5|9221.5|2
1632901940000|2021-09-29 07:52:20|9231.3|9221.3|9229.8|9219.8|9231.3|9221.3|9229.3|9219.3|7
1632901950000|2021-09-29 07:52:30|9230.5|9220.5|9228.3|9218.3|9230.5|9220.5|9228.3|9218.3|4
1632901960000|2021-09-29 07:52:40|9228|9218|9227|9217|9228.3|9218.3|9227|9217|7
1632901970000|2021-09-29 07:52:50|9226.5|9216.5|9227.5|9217.5|9228|9218|9226.5|9216.5|7
1632901980000|2021-09-29 07:53:00|9227.3|9217.3|9227|9217|9227.5|9217.5|9226.3|9216.3|9
1632901990000|2021-09-29 07:53:10|9226.3|9216.3|9225|9215|9227.3|9217.3|9225|9215|10
1632902000000|2021-09-29 07:53:20|9225.3|9215.3|9225.5|9215.5|9225.5|9215.5|9225.3|9215.3|2
1632902010000|2021-09-29 07:53:30|9225.3|9215.3|9223.3|9213.3|9225.3|9215.3|9223.3|9213.3|3
1632902040000|2021-09-29 07:54:00|9223.8|9213.8|9223.8|9213.8|9227|9217|9223.8|9213.8|5
1632902050000|2021-09-29 07:54:10|9223.5|9213.5|9223.3|9213.3|9223.5|9213.5|9223.3|9213.3|2
1632902070000|2021-09-29 07:54:30|9223.5|9213.5|9224|9214|9224|9214|9223.5|9213.5|2
1632902080000|2021-09-29 07:54:40|9223.8|9213.8|9223.3|9213.3|9224|9214|9223|9213|5
1632902090000|2021-09-29 07:54:50|9222.8|9212.8|9222|9212|9222.8|9212.8|9222|9212|3
1632902100000|2021-09-29 07:55:00|9221.8|9211.8|9221|9211|9221.8|9211.8|9221|9211|2
1632902120000|2021-09-29 07:55:20|9221.5|9211.5|9224.3|9214.3|9224.3|9214.3|9221.5|9211.5|4
1632902130000|2021-09-29 07:55:30|9223.5|9213.5|9224.5|9214.5|9224.5|9214.5|9222.8|9212.8|3
1632902140000|2021-09-29 07:55:40|9225.3|9215.3|9229|9219|9229.3|9219.3|9225.3|9215.3|9
1632902150000|2021-09-29 07:55:50|9229.5|9219.5|9230.5|9220.5|9230.5|9220.5|9229.5|9219.5|3
1632902160000|2021-09-29 07:56:00|9229|9219|9225.8|9215.8|9229|9219|9225.8|9215.8|3
1632902170000|2021-09-29 07:56:10|9226|9216|9225.3|9215.3|9227.5|9217.5|9225.3|9215.3|9
1632902180000|2021-09-29 07:56:20|9224.3|9214.3|9223.8|9213.8|9224.3|9214.3|9223.8|9213.8|2
1632902200000|2021-09-29 07:56:40|9223.5|9213.5|9223.3|9213.3|9223.5|9213.5|9223.3|9213.3|2
1632902210000|2021-09-29 07:56:50|9223.5|9213.5|9223.3|9213.3|9224.3|9214.3|9223.3|9213.3|4
1632902230000|2021-09-29 07:57:10|9223|9213|9221.5|9211.5|9223|9213|9221.5|9211.5|3
1632902240000|2021-09-29 07:57:20|9222|9212|9222.5|9212.5|9222.5|9212.5|9222|9212|3
1632902250000|2021-09-29 07:57:30|9221.8|9211.8|9222.3|9212.3|9223.3|9213.3|9221.8|9211.8|5
1632902260000|2021-09-29 07:57:40|9222.8|9212.8|9223.8|9213.8|9223.8|9213.8|9222.8|9212.8|4
1632902270000|2021-09-29 07:57:50|9224|9214|9224.5|9214.5|9225.3|9215.3|9224|9214|7
1632902280000|2021-09-29 07:58:00|9224.8|9214.8|9225|9215|9225.3|9215.3|9224.8|9214.8|3
1632902290000|2021-09-29 07:58:10|9224.5|9214.5|9222.5|9212.5|9224.5|9214.5|9222.5|9212.5|3
1632902310000|2021-09-29 07:58:30|9223|9213|9222.8|9212.8|9223|9213|9222.8|9212.8|2
1632902320000|2021-09-29 07:58:40|9222.5|9212.5|9222.5|9212.5|9222.8|9212.8|9221.8|9211.8|7
1632902330000|2021-09-29 07:58:50|9222|9212|9221.5|9211.5|9222|9212|9221.5|9211.5|2
1632902340000|2021-09-29 07:59:00|9221.3|9211.3|9221.8|9211.8|9221.8|9211.8|9221.3|9211.3|3
1632902380000|2021-09-29 07:59:40|9221.5|9211.5|9220.8|9210.8|9221.5|9211.5|9220.8|9210.8|2
1632902390000|2021-09-29 07:59:50|9220.5|9210.5|9220.5|9210.5|9220.5|9210.5|9220.5|9210.5|1
1632902400000|2021-09-29 08:00:00|9220.8|9210.8|9221|9211|9222|9212|9220.8|9210.8|4
1632902410000|2021-09-29 08:00:10|9220.8|9210.8|9220.5|9210.5|9220.8|9210.8|9220|9210|4
1632902430000|2021-09-29 08:00:30|9219.8|9209.8|9218|9208|9219.8|9209.8|9218|9208|4
1632902440000|2021-09-29 08:00:40|9218.3|9208.3|9219.8|9209.8|9219.8|9209.8|9218.3|9208.3|4
1632902450000|2021-09-29 08:00:50|9220|9210|9222|9212|9222|9212|9219.3|9209.3|6
1632902460000|2021-09-29 08:01:00|9222.5|9212.5|9227|9217|9227|9217|9222.3|9212.3|7
1632902470000|2021-09-29 08:01:10|9227.5|9217.5|9230.8|9220.8|9230.8|9220.8|9227.5|9217.5|10
1632902480000|2021-09-29 08:01:20|9231|9221|9232|9222|9232.3|9222.3|9230.5|9220.5|8
1632902490000|2021-09-29 08:01:30|9232.3|9222.3|9236|9226|9236|9226|9232|9222|13
1632902500000|2021-09-29 08:01:40|9235.8|9225.8|9235.5|9225.5|9236.3|9226.3|9235.5|9225.5|5
1632902510000|2021-09-29 08:01:50|9235.8|9225.8|9238.5|9228.5|9238.5|9228.5|9235.8|9225.8|6
1632902520000|2021-09-29 08:02:00|9239|9229|9241|9231|9241.5|9231.5|9239|9229|6
1632902550000|2021-09-29 08:02:30|9240.3|9230.3|9236.8|9226.8|9240.3|9230.3|9236.8|9226.8|2
1632902560000|2021-09-29 08:02:40|9237|9227|9237.5|9227.5|9237.5|9227.5|9237|9227|13
1632902570000|2021-09-29 08:02:50|9237.3|9227.3|9236.3|9226.3|9237.3|9227.3|9232.8|9222.8|9
1632902580000|2021-09-29 08:03:00|9235.8|9225.8|9233.8|9223.8|9235.8|9225.8|9233|9223|6
1632902590000|2021-09-29 08:03:10|9234.3|9224.3|9238|9228|9238|9228|9233.3|9223.3|5
1632902600000|2021-09-29 08:03:20|9237.8|9227.8|9236.3|9226.3|9237.8|9227.8|9236.3|9226.3|2
1632902620000|2021-09-29 08:03:40|9236.5|9226.5|9237|9227|9237.5|9227.5|9236.5|9226.5|4
1632902630000|2021-09-29 08:03:50|9237.3|9227.3|9237.8|9227.8|9237.8|9227.8|9237.3|9227.3|3
1632902640000|2021-09-29 08:04:00|9237.5|9227.5|9237|9227|9237.5|9227.5|9236.3|9226.3|6
1632902670000|2021-09-29 08:04:30|9236.5|9226.5|9236.3|9226.3|9236.5|9226.5|9236.3|9226.3|2
1632902680000|2021-09-29 08:04:40|9236|9226|9236.8|9226.8|9236.8|9226.8|9235.8|9225.8|4
1632902690000|2021-09-29 08:04:50|9236.5|9226.5|9236.3|9226.3|9236.5|9226.5|9236.3|9226.3|2
1632902700000|2021-09-29 08:05:00|9235.8|9225.8|9234.8|9224.8|9235.8|9225.8|9234.8|9224.8|3
1632902710000|2021-09-29 08:05:10|9235|9225|9237.3|9227.3|9237.5|9227.5|9235|9225|9
1632902720000|2021-09-29 08:05:20|9236.3|9226.3|9239.3|9229.3|9239.5|9229.5|9236.3|9226.3|11
1632902730000|2021-09-29 08:05:30|9239.5|9229.5|9241|9231|9241.8|9231.8|9239.5|9229.5|5
1632902740000|2021-09-29 08:05:40|9241.3|9231.3|9239.5|9229.5|9241.3|9231.3|9239.5|9229.5|5
1632902750000|2021-09-29 08:05:50|9239.3|9229.3|9239.8|9229.8|9239.8|9229.8|9237.8|9227.8|5
1632902760000|2021-09-29 08:06:00|9239.3|9229.3|9242.3|9232.3|9242.5|9232.5|9237.5|9227.5|7
1632902770000|2021-09-29 08:06:10|9242|9232|9242.5|9232.5|9242.5|9232.5|9242|9232|2
1632902790000|2021-09-29 08:06:30|9242|9232|9241.8|9231.8|9242|9232|9241.8|9231.8|2
1632902800000|2021-09-29 08:06:40|9242|9232|9242.5|9232.5|9242.5|9232.5|9242|9232|2
1632902810000|2021-09-29 08:06:50|9242.8|9232.8|9243|9233|9243|9233|9242.8|9232.8|2
1632902840000|2021-09-29 08:07:20|9243.9|9233.9|9244.5|9234.5|9244.5|9234.5|9243.9|9233.9|4
1632902850000|2021-09-29 08:07:30|9244.8|9234.8|9245.6|9235.6|9245.6|9235.6|9244.8|9234.8|5
1632902860000|2021-09-29 08:07:40|9245.8|9235.8|9244.5|9234.5|9245.8|9235.8|9244|9234|6
1632902870000|2021-09-29 08:07:50|9244.3|9234.3|9245|9235|9245.3|9235.3|9244.3|9234.3|4
1632902880000|2021-09-29 08:08:00|9244.8|9234.8|9245|9235|9245|9235|9244.8|9234.8|2
1632902900000|2021-09-29 08:08:20|9244.3|9234.3|9244.5|9234.5|9245.3|9235.3|9244.3|9234.3|6
1632902910000|2021-09-29 08:08:30|9244.8|9234.8|9245|9235|9246.3|9236.3|9244.8|9234.8|4
1632902930000|2021-09-29 08:08:50|9245.3|9235.3|9246.3|9236.3|9246.5|9236.5|9245.3|9235.3|5
1632902940000|2021-09-29 08:09:00|9247|9237|9249.8|9239.8|9249.8|9239.8|9246.8|9236.8|9
1632902950000|2021-09-29 08:09:10|9250.8|9240.8|9256.3|9246.3|9256.3|9246.3|9250.8|9240.8|11
1632902960000|2021-09-29 08:09:20|9257|9247|9258.8|9248.8|9259|9249|9256|9246|7
1632902970000|2021-09-29 08:09:30|9259|9249|9257|9247|9259|9249|9257|9247|3
1632902980000|2021-09-29 08:09:40|9256|9246|9254.3|9244.3|9256|9246|9253.9|9243.9|4
1632902990000|2021-09-29 08:09:50|9254.8|9244.8|9255|9245|9255|9245|9254.8|9244.8|2
1632903000000|2021-09-29 08:10:00|9255.3|9245.3|9255.5|9245.5|9255.5|9245.5|9255.3|9245.3|2
1632903010000|2021-09-29 08:10:10|9256|9246|9256.3|9246.3|9256.3|9246.3|9256|9246|6
1632903020000|2021-09-29 08:10:20|9256|9246|9259|9249|9259|9249|9255.3|9245.3|5
1632903030000|2021-09-29 08:10:30|9258.3|9248.3|9257|9247|9258.3|9248.3|9257|9247|2
1632903040000|2021-09-29 08:10:40|9257.5|9247.5|9256.5|9246.5|9257.5|9247.5|9256.3|9246.3|4
1632903050000|2021-09-29 08:10:50|9256.8|9246.8|9257|9247|9257|9247|9256.8|9246.8|2
1632903070000|2021-09-29 08:11:10|9256.3|9246.3|9256.3|9246.3|9256.3|9246.3|9256.3|9246.3|1
1632903090000|2021-09-29 08:11:30|9256.8|9246.8|9258.3|9248.3|9258.3|9248.3|9256.8|9246.8|5
1632903100000|2021-09-29 08:11:40|9258|9248|9258.5|9248.5|9258.5|9248.5|9258|9248|2
1632903110000|2021-09-29 08:11:50|9258|9248|9258.5|9248.5|9258.5|9248.5|9258|9248|3
1632903120000|2021-09-29 08:12:00|9258|9248|9256|9246|9258|9248|9255.8|9245.8|7
1632903130000|2021-09-29 08:12:10|9256.3|9246.3|9259|9249|9259|9249|9256.3|9246.3|5
1632903140000|2021-09-29 08:12:20|9259.8|9249.8|9260.5|9250.5|9261.3|9251.3|9259.8|9249.8|6
1632903150000|2021-09-29 08:12:30|9260.8|9250.8|9262.5|9252.5|9264|9254|9260.8|9250.8|6
1632903160000|2021-09-29 08:12:40|9262.3|9252.3|9263.3|9253.3|9263.3|9253.3|9262.3|9252.3|3
1632903170000|2021-09-29 08:12:50|9263.5|9253.5|9261.8|9251.8|9263.5|9253.5|9261.8|9251.8|5
1632903180000|2021-09-29 08:13:00|9261.3|9251.3|9260.5|9250.5|9261.3|9251.3|9260.5|9250.5|2
1632903190000|2021-09-29 08:13:10|9260.8|9250.8|9261|9251|9261.3|9251.3|9260.8|9250.8|6
1632903200000|2021-09-29 08:13:20|9261.3|9251.3|9262.5|9252.5|9262.5|9252.5|9261|9251|4
1632903220000|2021-09-29 08:13:40|9262.3|9252.3|9263.3|9253.3|9263.3|9253.3|9262.3|9252.3|5
1632903230000|2021-09-29 08:13:50|9263|9253|9262.8|9252.8|9263|9253|9262.8|9252.8|2
1632903240000|2021-09-29 08:14:00|9262.3|9252.3|9263|9253|9263|9253|9261.8|9251.8|5
1632903250000|2021-09-29 08:14:10|9263.3|9253.3|9262|9252|9263.3|9253.3|9262|9252|3
1632903260000|2021-09-29 08:14:20|9261.8|9251.8|9261.3|9251.3|9261.8|9251.8|9261.3|9251.3|2
1632903270000|2021-09-29 08:14:30|9261|9251|9259.3|9249.3|9261|9251|9259.3|9249.3|9
1632903280000|2021-09-29 08:14:40|9259|9249|9258|9248|9259.5|9249.5|9257.8|9247.8|7
1632903290000|2021-09-29 08:14:50|9258.3|9248.3|9258.5|9248.5|9258.5|9248.5|9258.3|9248.3|2
1632903300000|2021-09-29 08:15:00|9258.8|9248.8|9258.3|9248.3|9258.8|9248.8|9258.3|9248.3|2
1632903310000|2021-09-29 08:15:10|9257.8|9247.8|9259.3|9249.3|9259.3|9249.3|9257.5|9247.5|4
1632903320000|2021-09-29 08:15:20|9259|9249|9260.8|9250.8|9262.5|9252.5|9258|9248|9
1632903330000|2021-09-29 08:15:30|9260.5|9250.5|9259.8|9249.8|9260.5|9250.5|9259.8|9249.8|3
1632903340000|2021-09-29 08:15:40|9260|9250|9261.3|9251.3|9261.5|9251.5|9260|9250|7
1632903350000|2021-09-29 08:15:50|9261.5|9251.5|9262.5|9252.5|9262.5|9252.5|9260.5|9250.5|7
1632903370000|2021-09-29 08:16:10|9262.8|9252.8|9263.8|9253.8|9263.8|9253.8|9262.8|9252.8|2
1632903380000|2021-09-29 08:16:20|9263.5|9253.5|9262.3|9252.3|9263.5|9253.5|9261.8|9251.8|4
1632903390000|2021-09-29 08:16:30|9262|9252|9261.8|9251.8|9262|9252|9261.8|9251.8|2
1632903400000|2021-09-29 08:16:40|9261.5|9251.5|9259.8|9249.8|9261.5|9251.5|9259.8|9249.8|5
1632903410000|2021-09-29 08:16:50|9259.3|9249.3|9259.5|9249.5|9259.5|9249.5|9258.5|9248.5|4
1632903420000|2021-09-29 08:17:00|9259.3|9249.3|9257|9247|9259.5|9249.5|9257|9247|6
1632903430000|2021-09-29 08:17:10|9257.3|9247.3|9258.5|9248.5|9258.5|9248.5|9257.3|9247.3|2
1632903440000|2021-09-29 08:17:20|9259|9249|9258|9248|9259.5|9249.5|9257.8|9247.8|12
1632903450000|2021-09-29 08:17:30|9258.3|9248.3|9257.3|9247.3|9258.3|9248.3|9257.3|9247.3|5
1632903460000|2021-09-29 08:17:40|9257.5|9247.5|9260|9250|9260|9250|9257.5|9247.5|4
1632903470000|2021-09-29 08:17:50|9259.8|9249.8|9258.8|9248.8|9259.8|9249.8|9258.8|9248.8|6
1632903480000|2021-09-29 08:18:00|9259|9249|9259|9249|9260|9250|9258.8|9248.8|6
1632903490000|2021-09-29 08:18:10|9258.8|9248.8|9260|9250|9260|9250|9258|9248|7
1632903500000|2021-09-29 08:18:20|9260.3|9250.3|9263.3|9253.3|9263.3|9253.3|9260.3|9250.3|4
1632903510000|2021-09-29 08:18:30|9263.5|9253.5|9262.8|9252.8|9263.5|9253.5|9262.8|9252.8|3
1632903520000|2021-09-29 08:18:40|9262.5|9252.5|9261.8|9251.8|9262.5|9252.5|9261.5|9251.5|5
1632903530000|2021-09-29 08:18:50|9262|9252|9263|9253|9263|9253|9262|9252|4
1632903540000|2021-09-29 08:19:00|9263.5|9253.5|9264.8|9254.8|9265.8|9255.8|9263.5|9253.5|4
1632903550000|2021-09-29 08:19:10|9264.5|9254.5|9263.5|9253.5|9264.8|9254.8|9263.3|9253.3|8
1632903560000|2021-09-29 08:19:20|9263.3|9253.3|9263.5|9253.5|9264.3|9254.3|9263|9253|10
1632903570000|2021-09-29 08:19:30|9263.3|9253.3|9262.3|9252.3|9263.3|9253.3|9262.3|9252.3|3
1632903580000|2021-09-29 08:19:40|9262.5|9252.5|9262.3|9252.3|9262.5|9252.5|9262.3|9252.3|2
1632903590000|2021-09-29 08:19:50|9262.5|9252.5|9259.8|9249.8|9262.5|9252.5|9259.8|9249.8|4
1632903600000|2021-09-29 08:20:00|9259.5|9249.5|9258|9248|9259.5|9249.5|9257.5|9247.5|8
1632903610000|2021-09-29 08:20:10|9257.8|9247.8|9259|9249|9259|9249|9257.8|9247.8|4
1632903620000|2021-09-29 08:20:20|9259.8|9249.8|9259|9249|9260|9250|9259|9249|4
1632903630000|2021-09-29 08:20:30|9258.8|9248.8|9256.3|9246.3|9258.8|9248.8|9256.3|9246.3|9
1632903640000|2021-09-29 08:20:40|9256.8|9246.8|9256|9246|9256.8|9246.8|9256|9246|4
1632903650000|2021-09-29 08:20:50|9254.8|9244.8|9253.8|9243.8|9255|9245|9253.8|9243.8|10
1632903660000|2021-09-29 08:21:00|9254.3|9244.3|9254.5|9244.5|9254.8|9244.8|9254.3|9244.3|4
1632903680000|2021-09-29 08:21:20|9255|9245|9257.3|9247.3|9257.3|9247.3|9255|9245|4
1632903690000|2021-09-29 08:21:30|9256.8|9246.8|9256.8|9246.8|9256.8|9246.8|9256|9246|6
1632903710000|2021-09-29 08:21:50|9256.3|9246.3|9253.5|9243.5|9256.3|9246.3|9253.5|9243.5|4
1632903720000|2021-09-29 08:22:00|9253.8|9243.8|9255.8|9245.8|9255.8|9245.8|9253.8|9243.8|4
1632903730000|2021-09-29 08:22:10|9255.5|9245.5|9256.8|9246.8|9256.8|9246.8|9255.3|9245.3|6
1632903740000|2021-09-29 08:22:20|9257.3|9247.3|9257.8|9247.8|9257.8|9247.8|9256.8|9246.8|7
1632903760000|2021-09-29 08:22:40|9258|9248|9256.5|9246.5|9258.5|9248.5|9256.5|9246.5|5
1632903770000|2021-09-29 08:22:50|9255.6|9245.6|9255.8|9245.8|9255.8|9245.8|9255.3|9245.3|3
1632903780000|2021-09-29 08:23:00|9255.5|9245.5|9255.5|9245.5|9255.5|9245.5|9255.5|9245.5|1
1632903790000|2021-09-29 08:23:10|9255.3|9245.3|9254.3|9244.3|9255.3|9245.3|9253.8|9243.8|6
1632903800000|2021-09-29 08:23:20|9254|9244|9252.3|9242.3|9254|9244|9252.3|9242.3|7
1632903810000|2021-09-29 08:23:30|9252|9242|9250|9240|9252|9242|9250|9240|9
1632903820000|2021-09-29 08:23:40|9250.3|9240.3|9250.3|9240.3|9250.5|9240.5|9249.8|9239.8|6
1632903830000|2021-09-29 08:23:50|9250|9240|9250|9240|9250|9240|9250|9240|1
1632903840000|2021-09-29 08:24:00|9250.3|9240.3|9250.5|9240.5|9251|9241|9250.3|9240.3|4
1632903860000|2021-09-29 08:24:20|9250|9240|9250.3|9240.3|9250.3|9240.3|9249.5|9239.5|4
1632903870000|2021-09-29 08:24:30|9250|9240|9249.5|9239.5|9250|9240|9249.3|9239.3|4
1632903880000|2021-09-29 08:24:40|9249.8|9239.8|9250.3|9240.3|9250.3|9240.3|9249.8|9239.8|2
1632903890000|2021-09-29 08:24:50|9250.5|9240.5|9250.8|9240.8|9251.8|9241.8|9250.5|9240.5|4
1632903900000|2021-09-29 08:25:00|9251.5|9241.5|9251.3|9241.3|9251.5|9241.5|9250.8|9240.8|4
1632903910000|2021-09-29 08:25:10|9251|9241|9251.3|9241.3|9251.3|9241.3|9251|9241|4
1632903950000|2021-09-29 08:25:50|9250.8|9240.8|9247.5|9237.5|9250.8|9240.8|9247.5|9237.5|3
1632903960000|2021-09-29 08:26:00|9247.8|9237.8|9247.3|9237.3|9247.8|9237.8|9247.3|9237.3|7
1632903970000|2021-09-29 08:26:10|9247.5|9237.5|9249.3|9239.3|9249.3|9239.3|9247.5|9237.5|4
1632903980000|2021-09-29 08:26:20|9249|9239|9249.5|9239.5|9249.5|9239.5|9249|9239|2
1632903990000|2021-09-29 08:26:30|9249.3|9239.3|9249.8|9239.8|9250.3|9240.3|9248|9238|7
1632904000000|2021-09-29 08:26:40|9250|9240|9250.5|9240.5|9250.8|9240.8|9250|9240|4
1632904010000|2021-09-29 08:26:50|9250.3|9240.3|9248.8|9238.8|9250.3|9240.3|9248.8|9238.8|3
1632904020000|2021-09-29 08:27:00|9249|9239|9250|9240|9250|9240|9249|9239|3
1632904050000|2021-09-29 08:27:30|9250.5|9240.5|9251|9241|9251|9241|9250.5|9240.5|2
1632904060000|2021-09-29 08:27:40|9251.3|9241.3|9256|9246|9256|9246|9251.3|9241.3|7
1632904070000|2021-09-29 08:27:50|9254.8|9244.8|9256.5|9246.5|9257.3|9247.3|9254.8|9244.8|9
1632904080000|2021-09-29 08:28:00|9256.3|9246.3|9253.3|9243.3|9256.3|9246.3|9253.3|9243.3|6
1632904090000|2021-09-29 08:28:10|9253|9243|9252.5|9242.5|9253|9243|9251.5|9241.5|7
1632904100000|2021-09-29 08:28:20|9252.3|9242.3|9252.3|9242.3|9252.3|9242.3|9252|9242|3
1632904120000|2021-09-29 08:28:40|9252.8|9242.8|9253.5|9243.5|9253.5|9243.5|9252.8|9242.8|3
1632904140000|2021-09-29 08:29:00|9253.8|9243.8|9258.3|9248.3|9258.3|9248.3|9253.8|9243.8|6
1632904150000|2021-09-29 08:29:10|9258.5|9248.5|9256.8|9246.8|9258.8|9248.8|9256.8|9246.8|5
1632904170000|2021-09-29 08:29:30|9256.5|9246.5|9256.8|9246.8|9256.8|9246.8|9256.3|9246.3|3
1632904180000|2021-09-29 08:29:40|9256.5|9246.5|9256.5|9246.5|9256.5|9246.5|9256.5|9246.5|1
1632904190000|2021-09-29 08:29:50|9255.5|9245.5|9252.8|9242.8|9255.5|9245.5|9252.8|9242.8|5
1632904200000|2021-09-29 08:30:00|9253|9243|9251.5|9241.5|9253|9243|9251.3|9241.3|5
1632904210000|2021-09-29 08:30:10|9251.3|9241.3|9251.3|9241.3|9251.8|9241.8|9251.3|9241.3|9
1632904220000|2021-09-29 08:30:20|9251.5|9241.5|9250.8|9240.8|9251.5|9241.5|9250.8|9240.8|3
1632904230000|2021-09-29 08:30:30|9248.8|9238.8|9247.5|9237.5|9248.8|9238.8|9247.5|9237.5|6
1632904240000|2021-09-29 08:30:40|9247.8|9237.8|9247.5|9237.5|9247.8|9237.8|9247.5|9237.5|2
1632904250000|2021-09-29 08:30:50|9247.8|9237.8|9249.3|9239.3|9249.3|9239.3|9247.5|9237.5|6
1632904260000|2021-09-29 08:31:00|9249|9239|9248|9238|9249|9239|9247.8|9237.8|8
1632904270000|2021-09-29 08:31:10|9247.8|9237.8|9247.3|9237.3|9247.8|9237.8|9247.3|9237.3|2
1632904280000|2021-09-29 08:31:20|9247|9237|9245|9235|9247|9237|9245|9235|4
1632904290000|2021-09-29 08:31:30|9245.3|9235.3|9245.8|9235.8|9247|9237|9245.3|9235.3|6
1632904300000|2021-09-29 08:31:40|9246|9236|9246.5|9236.5|9246.5|9236.5|9246|9236|5
1632904310000|2021-09-29 08:31:50|9246.8|9236.8|9247.8|9237.8|9247.8|9237.8|9246.8|9236.8|4
1632904320000|2021-09-29 08:32:00|9248.3|9238.3|9248.3|9238.3|9248.3|9238.3|9248.3|9238.3|1
1632904330000|2021-09-29 08:32:10|9248|9238|9245.8|9235.8|9248|9238|9245.5|9235.5|6
1632904340000|2021-09-29 08:32:20|9246.3|9236.3|9247.3|9237.3|9247.3|9237.3|9246.3|9236.3|3
1632904350000|2021-09-29 08:32:30|9247|9237|9247|9237|9247|9237|9247|9237|1
1632904360000|2021-09-29 08:32:40|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|1
1632904370000|2021-09-29 08:32:50|9247|9237|9247.3|9237.3|9247.3|9237.3|9247|9237|2
1632904380000|2021-09-29 08:33:00|9248|9238|9248.5|9238.5|9248.5|9238.5|9248|9238|2
1632904390000|2021-09-29 08:33:10|9249|9239|9249|9239|9249|9239|9249|9239|1
1632904400000|2021-09-29 08:33:20|9248.8|9238.8|9248.8|9238.8|9248.8|9238.8|9248.8|9238.8|1
1632904410000|2021-09-29 08:33:30|9249|9239|9249.8|9239.8|9249.8|9239.8|9249|9239|2
1632904420000|2021-09-29 08:33:40|9250.5|9240.5|9249.8|9239.8|9250.5|9240.5|9249.8|9239.8|7
1632904430000|2021-09-29 08:33:50|9249.5|9239.5|9248.3|9238.3|9249.5|9239.5|9247.8|9237.8|4
1632904440000|2021-09-29 08:34:00|9248|9238|9250|9240|9250|9240|9248|9238|2
1632904450000|2021-09-29 08:34:10|9249.8|9239.8|9247.8|9237.8|9249.8|9239.8|9247.8|9237.8|5
1632904460000|2021-09-29 08:34:20|9247.5|9237.5|9246.5|9236.5|9247.5|9237.5|9246.5|9236.5|2
1632904470000|2021-09-29 08:34:30|9246.8|9236.8|9247.5|9237.5|9247.5|9237.5|9246.8|9236.8|5
1632904480000|2021-09-29 08:34:40|9247.8|9237.8|9247.8|9237.8|9247.8|9237.8|9247.8|9237.8|1
1632904490000|2021-09-29 08:34:50|9248|9238|9246.8|9236.8|9248.5|9238.5|9246.8|9236.8|7
1632904500000|2021-09-29 08:35:00|9246.5|9236.5|9246.3|9236.3|9246.5|9236.5|9246.3|9236.3|2
1632904510000|2021-09-29 08:35:10|9246|9236|9245.8|9235.8|9246|9236|9245.8|9235.8|4
1632904520000|2021-09-29 08:35:20|9245.5|9235.5|9243|9233|9245.5|9235.5|9243|9233|3
1632904530000|2021-09-29 08:35:30|9242.8|9232.8|9242.3|9232.3|9242.8|9232.8|9242.3|9232.3|4
1632904540000|2021-09-29 08:35:40|9242.8|9232.8|9242.3|9232.3|9242.8|9232.8|9242.3|9232.3|5
1632904550000|2021-09-29 08:35:50|9242.8|9232.8|9242.8|9232.8|9243|9233|9242.8|9232.8|3
1632904590000|2021-09-29 08:36:30|9242.5|9232.5|9239.8|9229.8|9242.5|9232.5|9239|9229|8
1632904600000|2021-09-29 08:36:40|9240|9230|9238.5|9228.5|9240|9230|9238.5|9228.5|5
1632904610000|2021-09-29 08:36:50|9238.3|9228.3|9239.5|9229.5|9239.5|9229.5|9238.3|9228.3|6
1632904620000|2021-09-29 08:37:00|9240.3|9230.3|9243.3|9233.3|9243.3|9233.3|9240.3|9230.3|5
1632904630000|2021-09-29 08:37:10|9243.5|9233.5|9243|9233|9243.5|9233.5|9243|9233|4
1632904640000|2021-09-29 08:37:20|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|1
1632904650000|2021-09-29 08:37:30|9243|9233|9243|9233|9243|9233|9243|9233|1
1632904660000|2021-09-29 08:37:40|9243.3|9233.3|9243.5|9233.5|9243.5|9233.5|9243.3|9233.3|2
1632904670000|2021-09-29 08:37:50|9243.8|9233.8|9244|9234|9244|9234|9243.8|9233.8|2
1632904680000|2021-09-29 08:38:00|9243.8|9233.8|9243.5|9233.5|9243.8|9233.8|9242.5|9232.5|5
1632904690000|2021-09-29 08:38:10|9243.8|9233.8|9243.8|9233.8|9243.8|9233.8|9243.3|9233.3|4
1632904700000|2021-09-29 08:38:20|9243.5|9233.5|9246|9236|9246|9236|9243.3|9233.3|8
1632904710000|2021-09-29 08:38:30|9245.8|9235.8|9242.3|9232.3|9245.8|9235.8|9242.3|9232.3|7
1632904720000|2021-09-29 08:38:40|9242.5|9232.5|9242.5|9232.5|9242.5|9232.5|9242.5|9232.5|1
1632904730000|2021-09-29 08:38:50|9242.3|9232.3|9243|9233|9243|9233|9241.3|9231.3|7
1632904740000|2021-09-29 08:39:00|9243.3|9233.3|9242.5|9232.5|9245|9235|9242.5|9232.5|8
1632904760000|2021-09-29 08:39:20|9242.8|9232.8|9241.5|9231.5|9243.3|9233.3|9241.5|9231.5|6
1632904770000|2021-09-29 08:39:30|9241|9231|9241.5|9231.5|9241.5|9231.5|9241|9231|2
1632904780000|2021-09-29 08:39:40|9241|9231|9239.3|9229.3|9241|9231|9239|9229|4
1632904790000|2021-09-29 08:39:50|9239|9229|9238.5|9228.5|9239|9229|9238.5|9228.5|3
1632904800000|2021-09-29 08:40:00|9238.3|9228.3|9238.5|9228.5|9238.5|9228.5|9238.3|9228.3|2
1632904820000|2021-09-29 08:40:20|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|1
1632904830000|2021-09-29 08:40:30|9238.5|9228.5|9239|9229|9239|9229|9238.5|9228.5|2
1632904840000|2021-09-29 08:40:40|9238.5|9228.5|9238.5|9228.5|9238.5|9228.5|9238.5|9228.5|1
1632904850000|2021-09-29 08:40:50|9238.8|9228.8|9238.5|9228.5|9238.8|9228.8|9238.5|9228.5|2
1632904860000|2021-09-29 08:41:00|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|1
1632904880000|2021-09-29 08:41:20|9239|9229|9239.5|9229.5|9239.5|9229.5|9239|9229|2
1632904890000|2021-09-29 08:41:30|9239.3|9229.3|9239|9229|9239.3|9229.3|9238.5|9228.5|5
1632904900000|2021-09-29 08:41:40|9238.5|9228.5|9230.8|9220.8|9238.5|9228.5|9230.8|9220.8|4
1632904910000|2021-09-29 08:41:50|9231|9221|9231|9221|9231|9221|9231|9221|1
1632904920000|2021-09-29 08:42:00|9230.5|9220.5|9233.8|9223.8|9233.8|9223.8|9230|9220|8
1632904930000|2021-09-29 08:42:10|9233.5|9223.5|9233|9223|9233.5|9223.5|9232.5|9222.5|6
1632904940000|2021-09-29 08:42:20|9232|9222|9230.5|9220.5|9232.3|9222.3|9230.5|9220.5|8
1632904950000|2021-09-29 08:42:30|9230|9220|9230.8|9220.8|9230.8|9220.8|9230|9220|2
1632904960000|2021-09-29 08:42:40|9231.3|9221.3|9232.3|9222.3|9232.3|9222.3|9231.3|9221.3|4
1632904970000|2021-09-29 08:42:50|9231.8|9221.8|9232.5|9222.5|9234|9224|9231|9221|6
1632904980000|2021-09-29 08:43:00|9232.3|9222.3|9231|9221|9232.3|9222.3|9231|9221|2
1632904990000|2021-09-29 08:43:10|9230.8|9220.8|9230|9220|9230.8|9220.8|9230|9220|2
1632905000000|2021-09-29 08:43:20|9230.5|9220.5|9230.3|9220.3|9230.5|9220.5|9230.3|9220.3|2
1632905010000|2021-09-29 08:43:30|9230.5|9220.5|9232.8|9222.8|9233|9223|9230|9220|8
1632905020000|2021-09-29 08:43:40|9233|9223|9234|9224|9234|9224|9233|9223|3
1632905030000|2021-09-29 08:43:50|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.5|9223.5|3
1632905040000|2021-09-29 08:44:00|9234|9224|9232.8|9222.8|9234|9224|9232.8|9222.8|2
1632905050000|2021-09-29 08:44:10|9232.5|9222.5|9231.3|9221.3|9232.5|9222.5|9231.3|9221.3|2
1632905060000|2021-09-29 08:44:20|9230.5|9220.5|9230.3|9220.3|9230.5|9220.5|9230.3|9220.3|2
1632905070000|2021-09-29 08:44:30|9230.5|9220.5|9230|9220|9230.5|9220.5|9230|9220|2
1632905090000|2021-09-29 08:44:50|9230.3|9220.3|9230.3|9220.3|9230.3|9220.3|9230.3|9220.3|1
1632905100000|2021-09-29 08:45:00|9230.5|9220.5|9230|9220|9231|9221|9228.5|9218.5|7
1632905110000|2021-09-29 08:45:10|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|1
1632905120000|2021-09-29 08:45:20|9229.5|9219.5|9228|9218|9229.5|9219.5|9228|9218|5
1632905130000|2021-09-29 08:45:30|9227.5|9217.5|9228|9218|9228|9218|9227.5|9217.5|2
1632905140000|2021-09-29 08:45:40|9227.5|9217.5|9227.3|9217.3|9227.5|9217.5|9226.8|9216.8|4
1632905150000|2021-09-29 08:45:50|9227|9217|9226.5|9216.5|9227|9217|9226.5|9216.5|3
1632905160000|2021-09-29 08:46:00|9225.8|9215.8|9224.3|9214.3|9225.8|9215.8|9224.3|9214.3|2
1632905170000|2021-09-29 08:46:10|9224|9214|9224|9214|9224.3|9214.3|9223.8|9213.8|4
1632905180000|2021-09-29 08:46:20|9223.8|9213.8|9224|9214|9224|9214|9223.8|9213.8|8
1632905200000|2021-09-29 08:46:40|9223.8|9213.8|9223.8|9213.8|9223.8|9213.8|9223.8|9213.8|1
1632905210000|2021-09-29 08:46:50|9223.5|9213.5|9223.3|9213.3|9224.3|9214.3|9222.8|9212.8|8
1632905220000|2021-09-29 08:47:00|9223|9213|9221|9211|9223|9213|9221|9211|4
1632905230000|2021-09-29 08:47:10|9220.8|9210.8|9221.8|9211.8|9221.8|9211.8|9220.3|9210.3|4
1632905240000|2021-09-29 08:47:20|9221.5|9211.5|9220.4|9210.4|9222.5|9212.5|9220.4|9210.4|12
1632905250000|2021-09-29 08:47:30|9218.1|9208.1|9219|9209|9219|9209|9218.1|9208.1|3
1632905260000|2021-09-29 08:47:40|9220.3|9210.3|9222.5|9212.5|9222.5|9212.5|9220.3|9210.3|4
1632905270000|2021-09-29 08:47:50|9222.3|9212.3|9223.5|9213.5|9223.5|9213.5|9221.5|9211.5|7
1632905280000|2021-09-29 08:48:00|9223.3|9213.3|9224.3|9214.3|9224.3|9214.3|9223.3|9213.3|6
1632905300000|2021-09-29 08:48:20|9224.8|9214.8|9221.3|9211.3|9224.8|9214.8|9221.3|9211.3|3
1632905310000|2021-09-29 08:48:30|9221|9211|9220.8|9210.8|9221|9211|9220|9210|5
1632905320000|2021-09-29 08:48:40|9221.3|9211.3|9221.5|9211.5|9222.8|9212.8|9221|9211|5
1632905330000|2021-09-29 08:48:50|9222|9212|9223|9213|9223.3|9213.3|9222|9212|7
1632905340000|2021-09-29 08:49:00|9223.3|9213.3|9227|9217|9227.3|9217.3|9223.3|9213.3|7
1632905350000|2021-09-29 08:49:10|9226.8|9216.8|9226|9216|9226.8|9216.8|9225.8|9215.8|6
1632905360000|2021-09-29 08:49:20|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|1
1632905380000|2021-09-29 08:49:40|9227|9217|9229|9219|9229|9219|9227|9217|8
1632905390000|2021-09-29 08:49:50|9229.5|9219.5|9232|9222|9232|9222|9229|9219|11
1632905400000|2021-09-29 08:50:00|9232.5|9222.5|9230|9220|9233.3|9223.3|9230|9220|7
1632905410000|2021-09-29 08:50:10|9230.5|9220.5|9228.1|9218.1|9232|9222|9228.1|9218.1|5
1632905420000|2021-09-29 08:50:20|9227.8|9217.8|9225.5|9215.5|9227.8|9217.8|9225.5|9215.5|4
1632905430000|2021-09-29 08:50:30|9225.1|9215.1|9223.8|9213.8|9225.1|9215.1|9223.8|9213.8|5
1632905440000|2021-09-29 08:50:40|9224|9214|9223.8|9213.8|9226.5|9216.5|9223.8|9213.8|11
1632905450000|2021-09-29 08:50:50|9224|9214|9224.3|9214.3|9224.3|9214.3|9223.8|9213.8|4
1632905460000|2021-09-29 08:51:00|9224.8|9214.8|9227.5|9217.5|9227.5|9217.5|9224.8|9214.8|3
1632905470000|2021-09-29 08:51:10|9227.3|9217.3|9227.8|9217.8|9227.8|9217.8|9226.3|9216.3|4
1632905480000|2021-09-29 08:51:20|9227.3|9217.3|9227|9217|9227.3|9217.3|9227|9217|2
1632905490000|2021-09-29 08:51:30|9226.8|9216.8|9225.5|9215.5|9226.8|9216.8|9225.5|9215.5|4
1632905500000|2021-09-29 08:51:40|9224.8|9214.8|9224.5|9214.5|9224.8|9214.8|9223.3|9213.3|7
1632905510000|2021-09-29 08:51:50|9224.3|9214.3|9223.5|9213.5|9224.3|9214.3|9223.3|9213.3|8
1632905520000|2021-09-29 08:52:00|9223.8|9213.8|9223.8|9213.8|9224.3|9214.3|9223.8|9213.8|4
1632905540000|2021-09-29 08:52:20|9224|9214|9224.8|9214.8|9225|9215|9224|9214|5
1632905550000|2021-09-29 08:52:30|9225|9215|9226.3|9216.3|9226.3|9216.3|9225|9215|3
1632905570000|2021-09-29 08:52:50|9226|9216|9225|9215|9226|9216|9225|9215|2
1632905580000|2021-09-29 08:53:00|9225.5|9215.5|9228.5|9218.5|9228.5|9218.5|9225.5|9215.5|5
1632905590000|2021-09-29 08:53:10|9228.3|9218.3|9227.5|9217.5|9228.3|9218.3|9226.5|9216.5|3
1632905600000|2021-09-29 08:53:20|9227.8|9217.8|9225.8|9215.8|9227.8|9217.8|9225.5|9215.5|6
1632905610000|2021-09-29 08:53:30|9226.3|9216.3|9226.8|9216.8|9227.8|9217.8|9226.3|9216.3|7
1632905620000|2021-09-29 08:53:40|9226.5|9216.5|9226.8|9216.8|9226.8|9216.8|9226|9216|6
1632905630000|2021-09-29 08:53:50|9227.3|9217.3|9226.5|9216.5|9227.3|9217.3|9226.3|9216.3|6
1632905640000|2021-09-29 08:54:00|9226.8|9216.8|9227.3|9217.3|9227.3|9217.3|9226.8|9216.8|3
1632905650000|2021-09-29 08:54:10|9227.8|9217.8|9227|9217|9228|9218|9227|9217|4
1632905660000|2021-09-29 08:54:20|9227.3|9217.3|9227.3|9217.3|9228|9218|9227|9217|10
1632905670000|2021-09-29 08:54:30|9227.5|9217.5|9227.8|9217.8|9228|9218|9227.5|9217.5|4
1632905680000|2021-09-29 08:54:40|9228.5|9218.5|9230.3|9220.3|9230.3|9220.3|9228.5|9218.5|2
1632905710000|2021-09-29 08:55:10|9230.5|9220.5|9229.5|9219.5|9231.5|9221.5|9229|9219|6
1632905720000|2021-09-29 08:55:20|9229.8|9219.8|9229.5|9219.5|9229.8|9219.8|9229.5|9219.5|2
1632905730000|2021-09-29 08:55:30|9229|9219|9227.5|9217.5|9229|9219|9227.3|9217.3|12
1632905740000|2021-09-29 08:55:40|9228.5|9218.5|9227.8|9217.8|9228.5|9218.5|9227.8|9217.8|4
1632905750000|2021-09-29 08:55:50|9228|9218|9232|9222|9232|9222|9227|9217|11
1632905760000|2021-09-29 08:56:00|9232.5|9222.5|9234|9224|9234|9224|9232.5|9222.5|3
1632905770000|2021-09-29 08:56:10|9234.8|9224.8|9234.8|9224.8|9234.8|9224.8|9234|9224|4
1632905790000|2021-09-29 08:56:30|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|1
1632905800000|2021-09-29 08:56:40|9234|9224|9235.3|9225.3|9235.5|9225.5|9234|9224|5
1632905810000|2021-09-29 08:56:50|9235.8|9225.8|9235.8|9225.8|9236.3|9226.3|9235.8|9225.8|4
1632905820000|2021-09-29 08:57:00|9235.5|9225.5|9236.5|9226.5|9236.5|9226.5|9235.3|9225.3|5
1632905830000|2021-09-29 08:57:10|9237|9227|9236.8|9226.8|9237|9227|9236.5|9226.5|5
1632905840000|2021-09-29 08:57:20|9237|9227|9235.8|9225.8|9237.5|9227.5|9235.5|9225.5|5
1632905850000|2021-09-29 08:57:30|9236|9226|9237.8|9227.8|9237.8|9227.8|9236|9226|3
1632905860000|2021-09-29 08:57:40|9238|9228|9237.3|9227.3|9238|9228|9237.3|9227.3|3
1632905870000|2021-09-29 08:57:50|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|1
1632905880000|2021-09-29 08:58:00|9237.3|9227.3|9236.8|9226.8|9237.3|9227.3|9236.8|9226.8|2
1632905890000|2021-09-29 08:58:10|9237|9227|9237.8|9227.8|9237.8|9227.8|9237|9227|3
1632905900000|2021-09-29 08:58:20|9238|9228|9237.8|9227.8|9238|9228|9237.8|9227.8|2
1632905910000|2021-09-29 08:58:30|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|1
1632905930000|2021-09-29 08:58:50|9237.3|9227.3|9234.5|9224.5|9237.3|9227.3|9234.5|9224.5|4
1632905940000|2021-09-29 08:59:00|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|1
1632905950000|2021-09-29 08:59:10|9234.5|9224.5|9234.8|9224.8|9234.8|9224.8|9234.5|9224.5|2
1632905960000|2021-09-29 08:59:20|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|1
1632905990000|2021-09-29 08:59:50|9234|9224|9233.8|9223.8|9234|9224|9232.8|9222.8|6
1632906010000|2021-09-29 09:00:10|9233.3|9223.3|9232.3|9222.3|9233.3|9223.3|9232|9222|7
1632906020000|2021-09-29 09:00:20|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|1
1632906030000|2021-09-29 09:00:30|9233|9223|9233.3|9223.3|9233.3|9223.3|9233|9223|2
1632906050000|2021-09-29 09:00:50|9233|9223|9231.5|9221.5|9233|9223|9231.5|9221.5|4
1632906060000|2021-09-29 09:01:00|9231.3|9221.3|9231.3|9221.3|9231.3|9221.3|9231.3|9221.3|1
1632906070000|2021-09-29 09:01:10|9231.5|9221.5|9232.5|9222.5|9232.5|9222.5|9231.5|9221.5|4
1632906080000|2021-09-29 09:01:20|9232.3|9222.3|9231|9221|9232.3|9222.3|9231|9221|5
1632906090000|2021-09-29 09:01:30|9231.5|9221.5|9231.5|9221.5|9231.5|9221.5|9231.5|9221.5|1
1632906110000|2021-09-29 09:01:50|9231.8|9221.8|9233|9223|9233.8|9223.8|9231.8|9221.8|4
1632906120000|2021-09-29 09:02:00|9232.8|9222.8|9232.3|9222.3|9232.8|9222.8|9232|9222|6
1632906130000|2021-09-29 09:02:10|9231|9221|9230.3|9220.3|9231|9221|9230.3|9220.3|6
1632906140000|2021-09-29 09:02:20|9230.5|9220.5|9230.3|9220.3|9230.5|9220.5|9230.3|9220.3|2
1632906150000|2021-09-29 09:02:30|9230.5|9220.5|9229.3|9219.3|9230.5|9220.5|9229.3|9219.3|3
1632906160000|2021-09-29 09:02:40|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|1
1632906170000|2021-09-29 09:02:50|9230.3|9220.3|9230.8|9220.8|9230.8|9220.8|9230.3|9220.3|2
1632906180000|2021-09-29 09:03:00|9231|9221|9229.8|9219.8|9231.5|9221.5|9229.5|9219.5|10
1632906190000|2021-09-29 09:03:10|9229.5|9219.5|9228.5|9218.5|9229.5|9219.5|9228.5|9218.5|3
1632906200000|2021-09-29 09:03:20|9228.8|9218.8|9229.5|9219.5|9229.5|9219.5|9228.8|9218.8|4
1632906210000|2021-09-29 09:03:30|9229.3|9219.3|9229|9219|9229.5|9219.5|9229|9219|3
1632906230000|2021-09-29 09:03:50|9229.5|9219.5|9229.3|9219.3|9230.3|9220.3|9228.8|9218.8|6
1632906240000|2021-09-29 09:04:00|9229|9219|9229.5|9219.5|9229.5|9219.5|9228.3|9218.3|9
1632906250000|2021-09-29 09:04:10|9229|9219|9228.8|9218.8|9229|9219|9228.8|9218.8|2
1632906260000|2021-09-29 09:04:20|9229|9219|9228.3|9218.3|9229.8|9219.8|9228.3|9218.3|5
1632906270000|2021-09-29 09:04:30|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|1
1632906280000|2021-09-29 09:04:40|9228.8|9218.8|9229.3|9219.3|9229.5|9219.5|9228.8|9218.8|10
1632906290000|2021-09-29 09:04:50|9229.5|9219.5|9230|9220|9230.3|9220.3|9229.5|9219.5|4
1632906300000|2021-09-29 09:05:00|9229.8|9219.8|9229.5|9219.5|9229.8|9219.8|9229.5|9219.5|2
1632906310000|2021-09-29 09:05:10|9230|9220|9228.5|9218.5|9230.5|9220.5|9228.5|9218.5|4
1632906320000|2021-09-29 09:05:20|9228|9218|9228.5|9218.5|9228.5|9218.5|9227.8|9217.8|5
1632906330000|2021-09-29 09:05:30|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|1
1632906340000|2021-09-29 09:05:40|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|1
1632906350000|2021-09-29 09:05:50|9229.3|9219.3|9228.5|9218.5|9229.3|9219.3|9228.3|9218.3|5
1632906360000|2021-09-29 09:06:00|9229|9219|9229.3|9219.3|9229.3|9219.3|9228.8|9218.8|4
1632906370000|2021-09-29 09:06:10|9229.5|9219.5|9230.5|9220.5|9230.5|9220.5|9229.5|9219.5|2
1632906380000|2021-09-29 09:06:20|9230.8|9220.8|9231.8|9221.8|9231.8|9221.8|9230.8|9220.8|6
1632906390000|2021-09-29 09:06:30|9231.5|9221.5|9232.8|9222.8|9232.8|9222.8|9231.5|9221.5|3
1632906400000|2021-09-29 09:06:40|9233.3|9223.3|9231.8|9221.8|9233.5|9223.5|9231.8|9221.8|17
1632906410000|2021-09-29 09:06:50|9232.5|9222.5|9232.8|9222.8|9233|9223|9232.5|9222.5|3
1632906420000|2021-09-29 09:07:00|9233|9223|9234.5|9224.5|9234.5|9224.5|9233|9223|4
1632906430000|2021-09-29 09:07:10|9234|9224|9230.3|9220.3|9234|9224|9230.3|9220.3|9
1632906440000|2021-09-29 09:07:20|9230|9220|9230|9220|9230|9220|9230|9220|1
1632906460000|2021-09-29 09:07:40|9229.8|9219.8|9228|9218|9229.8|9219.8|9228|9218|3
1632906490000|2021-09-29 09:08:10|9227.3|9217.3|9228|9218|9228|9218|9227.3|9217.3|2
1632906500000|2021-09-29 09:08:20|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|1
1632906510000|2021-09-29 09:08:30|9228.5|9218.5|9230.3|9220.3|9230.3|9220.3|9228.5|9218.5|4
1632906520000|2021-09-29 09:08:40|9230|9220|9229.3|9219.3|9230|9220|9228.8|9218.8|4
1632906530000|2021-09-29 09:08:50|9229.5|9219.5|9229.8|9219.8|9229.8|9219.8|9229|9219|4
1632906550000|2021-09-29 09:09:10|9230.5|9220.5|9230.5|9220.5|9230.5|9220.5|9230|9220|3
1632906560000|2021-09-29 09:09:20|9230.8|9220.8|9230|9220|9230.8|9220.8|9230|9220|2
1632906570000|2021-09-29 09:09:30|9230.3|9220.3|9230.3|9220.3|9230.3|9220.3|9230.3|9220.3|1
1632906580000|2021-09-29 09:09:40|9230|9220|9230|9220|9230|9220|9230|9220|1
1632906590000|2021-09-29 09:09:50|9229.8|9219.8|9228.3|9218.3|9229.8|9219.8|9228|9218|3
1632906600000|2021-09-29 09:10:00|9228.5|9218.5|9229.5|9219.5|9229.5|9219.5|9228.3|9218.3|5
1632906610000|2021-09-29 09:10:10|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|1
1632906620000|2021-09-29 09:10:20|9229.3|9219.3|9228.5|9218.5|9229.3|9219.3|9228.5|9218.5|2
1632906630000|2021-09-29 09:10:30|9228.3|9218.3|9228|9218|9228.3|9218.3|9227.8|9217.8|3
1632906660000|2021-09-29 09:11:00|9228.3|9218.3|9229.8|9219.8|9229.8|9219.8|9228.3|9218.3|2
1632906680000|2021-09-29 09:11:20|9229.5|9219.5|9229.3|9219.3|9229.5|9219.5|9229.3|9219.3|2
1632906700000|2021-09-29 09:11:40|9229|9219|9228|9218|9229|9219|9228|9218|2
1632906720000|2021-09-29 09:12:00|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|1
1632906730000|2021-09-29 09:12:10|9228.3|9218.3|9227.5|9217.5|9228.3|9218.3|9227|9217|4
1632906750000|2021-09-29 09:12:30|9227.8|9217.8|9227.5|9217.5|9227.8|9217.8|9227.5|9217.5|2
1632906760000|2021-09-29 09:12:40|9227.8|9217.8|9228.3|9218.3|9228.3|9218.3|9227.8|9217.8|2
1632906770000|2021-09-29 09:12:50|9228|9218|9228.3|9218.3|9228.3|9218.3|9228|9218|2
1632906780000|2021-09-29 09:13:00|9228|9218|9228.3|9218.3|9228.3|9218.3|9228|9218|2
1632906800000|2021-09-29 09:13:20|9228.8|9218.8|9229|9219|9229|9219|9228.5|9218.5|4
1632906810000|2021-09-29 09:13:30|9229.3|9219.3|9229.3|9219.3|9229.3|9219.3|9229.3|9219.3|1
1632906820000|2021-09-29 09:13:40|9229.8|9219.8|9230|9220|9230.5|9220.5|9229.8|9219.8|5
1632906830000|2021-09-29 09:13:50|9230.5|9220.5|9229.8|9219.8|9230.5|9220.5|9229.3|9219.3|8
1632906840000|2021-09-29 09:14:00|9230|9220|9231|9221|9232|9222|9230|9220|11
1632906850000|2021-09-29 09:14:10|9230.5|9220.5|9228.3|9218.3|9231|9221|9228.3|9218.3|9
1632906860000|2021-09-29 09:14:20|9228|9218|9227.8|9217.8|9228|9218|9227.8|9217.8|2
1632906870000|2021-09-29 09:14:30|9228.3|9218.3|9228|9218|9228.3|9218.3|9228|9218|2
1632906880000|2021-09-29 09:14:40|9228.3|9218.3|9229.8|9219.8|9229.8|9219.8|9228.3|9218.3|4
1632906890000|2021-09-29 09:14:50|9230.5|9220.5|9230|9220|9230.5|9220.5|9229.8|9219.8|3
1632906900000|2021-09-29 09:15:00|9229.8|9219.8|9229.5|9219.5|9230.3|9220.3|9229.5|9219.5|5
1632906910000|2021-09-29 09:15:10|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|1
1632906920000|2021-09-29 09:15:20|9229.5|9219.5|9229.5|9219.5|9229.8|9219.8|9229.5|9219.5|3
1632906930000|2021-09-29 09:15:30|9229.3|9219.3|9230|9220|9230|9220|9228.5|9218.5|6
1632906940000|2021-09-29 09:15:40|9229.5|9219.5|9227.5|9217.5|9229.5|9219.5|9227.5|9217.5|4
1632906950000|2021-09-29 09:15:50|9228.3|9218.3|9228|9218|9228.3|9218.3|9228|9218|2
1632906960000|2021-09-29 09:16:00|9228.3|9218.3|9228|9218|9228.3|9218.3|9228|9218|2
1632907000000|2021-09-29 09:16:40|9227|9217|9227.5|9217.5|9227.5|9217.5|9227|9217|2
1632907010000|2021-09-29 09:16:50|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|1
1632907020000|2021-09-29 09:17:00|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|1
1632907040000|2021-09-29 09:17:20|9227.5|9217.5|9229.5|9219.5|9229.5|9219.5|9227.5|9217.5|4
1632907060000|2021-09-29 09:17:40|9228.8|9218.8|9226.5|9216.5|9228.8|9218.8|9226.5|9216.5|4
1632907070000|2021-09-29 09:17:50|9225.6|9215.6|9224.8|9214.8|9225.6|9215.6|9224.8|9214.8|4
1632907080000|2021-09-29 09:18:00|9224.6|9214.6|9223.8|9213.8|9224.6|9214.6|9223|9213|8
1632907090000|2021-09-29 09:18:10|9223.5|9213.5|9223.5|9213.5|9223.5|9213.5|9223.3|9213.3|3
1632907100000|2021-09-29 09:18:20|9223.3|9213.3|9222|9212|9223.3|9213.3|9222|9212|6
1632907120000|2021-09-29 09:18:40|9221.3|9211.3|9220.8|9210.8|9221.3|9211.3|9220.8|9210.8|2
1632907130000|2021-09-29 09:18:50|9220.5|9210.5|9219.8|9209.8|9220.5|9210.5|9219.8|9209.8|3
1632907140000|2021-09-29 09:19:00|9220|9210|9221.3|9211.3|9221.5|9211.5|9220|9210|4
1632907150000|2021-09-29 09:19:10|9221.5|9211.5|9221.3|9211.3|9222.3|9212.3|9221.3|9211.3|4
1632907160000|2021-09-29 09:19:20|9221.5|9211.5|9221.8|9211.8|9222.8|9212.8|9221.5|9211.5|6
1632907170000|2021-09-29 09:19:30|9221|9211|9221|9211|9221|9211|9220.8|9210.8|3
1632907180000|2021-09-29 09:19:40|9221.3|9211.3|9221.5|9211.5|9222|9212|9220.8|9210.8|8
1632907200000|2021-09-29 09:20:00|9221.3|9211.3|9221.5|9211.5|9221.5|9211.5|9221.3|9211.3|2
1632907210000|2021-09-29 09:20:10|9221.8|9211.8|9221.3|9211.3|9221.8|9211.8|9221.3|9211.3|3
1632907220000|2021-09-29 09:20:20|9221.5|9211.5|9222.3|9212.3|9222.3|9212.3|9221.5|9211.5|3
1632907230000|2021-09-29 09:20:30|9221.8|9211.8|9220.5|9210.5|9222.3|9212.3|9220.5|9210.5|3
1632907240000|2021-09-29 09:20:40|9221|9211|9223.3|9213.3|9223.3|9213.3|9220.5|9210.5|8
1632907260000|2021-09-29 09:21:00|9223|9213|9223.3|9213.3|9223.3|9213.3|9223|9213|2
1632907280000|2021-09-29 09:21:20|9223.8|9213.8|9224|9214|9226|9216|9223.8|9213.8|7
1632907290000|2021-09-29 09:21:30|9223.5|9213.5|9223.8|9213.8|9223.8|9213.8|9223.5|9213.5|2
1632907300000|2021-09-29 09:21:40|9223.5|9213.5|9222|9212|9223.5|9213.5|9222|9212|2
1632907310000|2021-09-29 09:21:50|9222.3|9212.3|9223.3|9213.3|9223.3|9213.3|9222.3|9212.3|3
1632907320000|2021-09-29 09:22:00|9223|9213|9223|9213|9223|9213|9222.8|9212.8|11
1632907330000|2021-09-29 09:22:10|9223.3|9213.3|9224|9214|9224|9214|9223.3|9213.3|3
1632907340000|2021-09-29 09:22:20|9224.5|9214.5|9225.8|9215.8|9225.8|9215.8|9224.5|9214.5|5
1632907350000|2021-09-29 09:22:30|9225.5|9215.5|9226.3|9216.3|9226.3|9216.3|9225.3|9215.3|6
1632907360000|2021-09-29 09:22:40|9226.5|9216.5|9225|9215|9226.5|9216.5|9225|9215|8
1632907370000|2021-09-29 09:22:50|9225.3|9215.3|9223.5|9213.5|9225.8|9215.8|9223.3|9213.3|6
1632907380000|2021-09-29 09:23:00|9223.8|9213.8|9223.8|9213.8|9224.3|9214.3|9223.8|9213.8|6
1632907400000|2021-09-29 09:23:20|9223.5|9213.5|9221.8|9211.8|9223.5|9213.5|9221.8|9211.8|3
1632907420000|2021-09-29 09:23:40|9222|9212|9221.8|9211.8|9223.3|9213.3|9221.8|9211.8|7
1632907430000|2021-09-29 09:23:50|9222.3|9212.3|9221.8|9211.8|9222.3|9212.3|9221.8|9211.8|2
1632907460000|2021-09-29 09:24:20|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|1
1632907490000|2021-09-29 09:24:50|9222.5|9212.5|9222.5|9212.5|9222.5|9212.5|9222.5|9212.5|1
1632907500000|2021-09-29 09:25:00|9222.8|9212.8|9224|9214|9224|9214|9222.5|9212.5|8
1632907510000|2021-09-29 09:25:10|9223.5|9213.5|9224|9214|9224|9214|9223.3|9213.3|4
1632907520000|2021-09-29 09:25:20|9224.3|9214.3|9225|9215|9225|9215|9224.3|9214.3|2
1632907530000|2021-09-29 09:25:30|9225.5|9215.5|9225.5|9215.5|9225.8|9215.8|9225.5|9215.5|3
1632907540000|2021-09-29 09:25:40|9225.8|9215.8|9225.5|9215.5|9225.8|9215.8|9225.5|9215.5|2
1632907550000|2021-09-29 09:25:50|9225.3|9215.3|9225.5|9215.5|9225.5|9215.5|9225.3|9215.3|2
1632907560000|2021-09-29 09:26:00|9225.3|9215.3|9225.3|9215.3|9225.3|9215.3|9225.3|9215.3|1
1632907570000|2021-09-29 09:26:10|9225.5|9215.5|9223.5|9213.5|9225.5|9215.5|9223.5|9213.5|5
1632907580000|2021-09-29 09:26:20|9223.8|9213.8|9223.8|9213.8|9223.8|9213.8|9223.8|9213.8|1
1632907600000|2021-09-29 09:26:40|9223.5|9213.5|9223|9213|9223.5|9213.5|9222.8|9212.8|7
1632907610000|2021-09-29 09:26:50|9223.3|9213.3|9225.5|9215.5|9225.5|9215.5|9223.3|9213.3|8
1632907620000|2021-09-29 09:27:00|9225.8|9215.8|9226.8|9216.8|9226.8|9216.8|9225.5|9215.5|7
1632907630000|2021-09-29 09:27:10|9227|9217|9224.8|9214.8|9227|9217|9223.8|9213.8|6
1632907640000|2021-09-29 09:27:20|9225|9215|9225|9215|9225|9215|9225|9215|1
1632907650000|2021-09-29 09:27:30|9224.8|9214.8|9226|9216|9226|9216|9223.8|9213.8|5
1632907660000|2021-09-29 09:27:40|9225.5|9215.5|9224.3|9214.3|9226.3|9216.3|9224.3|9214.3|4
1632907670000|2021-09-29 09:27:50|9223.8|9213.8|9224.5|9214.5|9225|9215|9223.8|9213.8|5
1632907680000|2021-09-29 09:28:00|9224.3|9214.3|9224.3|9214.3|9224.3|9214.3|9224.3|9214.3|1
1632907710000|2021-09-29 09:28:30|9224.5|9214.5|9226.3|9216.3|9226.3|9216.3|9224.5|9214.5|4
1632907720000|2021-09-29 09:28:40|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|1
1632907730000|2021-09-29 09:28:50|9226|9216|9226.5|9216.5|9226.5|9216.5|9226|9216|3
1632907740000|2021-09-29 09:29:00|9227|9217|9227.3|9217.3|9227.3|9217.3|9226.8|9216.8|4
1632907750000|2021-09-29 09:29:10|9226.8|9216.8|9225|9215|9226.8|9216.8|9224.5|9214.5|8
1632907760000|2021-09-29 09:29:20|9224.8|9214.8|9225.5|9215.5|9226|9216|9224.8|9214.8|7
1632907770000|2021-09-29 09:29:30|9226|9216|9226|9216|9226|9216|9225.3|9215.3|5
1632907780000|2021-09-29 09:29:40|9226.5|9216.5|9226.3|9216.3|9226.5|9216.5|9225.5|9215.5|4
1632907790000|2021-09-29 09:29:50|9225.8|9215.8|9225.8|9215.8|9226|9216|9225.8|9215.8|3
1632907800000|2021-09-29 09:30:00|9225.5|9215.5|9224.8|9214.8|9225.5|9215.5|9224.8|9214.8|3
1632907810000|2021-09-29 09:30:10|9225|9215|9226.3|9216.3|9226.3|9216.3|9225|9215|2
1632907820000|2021-09-29 09:30:20|9226.8|9216.8|9226.8|9216.8|9226.8|9216.8|9226.8|9216.8|1
1632907830000|2021-09-29 09:30:30|9226.5|9216.5|9226|9216|9226.5|9216.5|9226|9216|2
1632907840000|2021-09-29 09:30:40|9225.8|9215.8|9224.8|9214.8|9225.8|9215.8|9224.8|9214.8|2
1632907850000|2021-09-29 09:30:50|9224|9214|9220.3|9210.3|9224|9214|9220.3|9210.3|2
1632907860000|2021-09-29 09:31:00|9219.8|9209.8|9218.8|9208.8|9220.3|9210.3|9218.8|9208.8|5
1632907870000|2021-09-29 09:31:10|9218.5|9208.5|9218.3|9208.3|9218.5|9208.5|9218.3|9208.3|2
1632907880000|2021-09-29 09:31:20|9217|9207|9216|9206|9217|9207|9216|9206|3
1632907890000|2021-09-29 09:31:30|9214.8|9204.8|9214.5|9204.5|9215.3|9205.3|9214.3|9204.3|6
1632907900000|2021-09-29 09:31:40|9214.1|9204.1|9216.8|9206.8|9216.8|9206.8|9213.3|9203.3|6
1632907920000|2021-09-29 09:32:00|9217|9207|9217|9207|9218|9208|9216.5|9206.5|10
1632907930000|2021-09-29 09:32:10|9216.9|9206.9|9217.6|9207.6|9217.6|9207.6|9216.9|9206.9|3
1632907940000|2021-09-29 09:32:20|9217.9|9207.9|9219.3|9209.3|9219.3|9209.3|9217.9|9207.9|7
1632907950000|2021-09-29 09:32:30|9218.9|9208.9|9220.9|9210.9|9220.9|9210.9|9218.5|9208.5|9
1632907960000|2021-09-29 09:32:40|9220.4|9210.4|9220.3|9210.3|9220.4|9210.4|9220.3|9210.3|2
1632907970000|2021-09-29 09:32:50|9220.4|9210.4|9217.6|9207.6|9221|9211|9217.6|9207.6|6
1632907980000|2021-09-29 09:33:00|9217.3|9207.3|9216.4|9206.4|9218.3|9208.3|9216.4|9206.4|5
1632907990000|2021-09-29 09:33:10|9216.3|9206.3|9216.6|9206.6|9216.6|9206.6|9213.9|9203.9|9
1632908000000|2021-09-29 09:33:20|9215.1|9205.1|9215.1|9205.1|9215.1|9205.1|9215.1|9205.1|1
1632908010000|2021-09-29 09:33:30|9214.6|9204.6|9212.8|9202.8|9214.6|9204.6|9212.8|9202.8|7
1632908020000|2021-09-29 09:33:40|9212.5|9202.5|9211.1|9201.1|9212.5|9202.5|9211.1|9201.1|5
1632908030000|2021-09-29 09:33:50|9212.5|9202.5|9208.4|9198.4|9212.5|9202.5|9208|9198|7
1632908040000|2021-09-29 09:34:00|9208.3|9198.3|9207.5|9197.5|9208.3|9198.3|9207.5|9197.5|5
1632908050000|2021-09-29 09:34:10|9207.6|9197.6|9211.6|9201.6|9212.3|9202.3|9207.6|9197.6|9
1632908060000|2021-09-29 09:34:20|9212.4|9202.4|9213.4|9203.4|9213.4|9203.4|9212.4|9202.4|5
1632908070000|2021-09-29 09:34:30|9213.8|9203.8|9213.6|9203.6|9214.4|9204.4|9213.6|9203.6|4
1632908080000|2021-09-29 09:34:40|9213.4|9203.4|9213.1|9203.1|9213.4|9203.4|9212.6|9202.6|4
1632908090000|2021-09-29 09:34:50|9213.3|9203.3|9214.1|9204.1|9214.8|9204.8|9213.3|9203.3|4
1632908100000|2021-09-29 09:35:00|9214.3|9204.3|9213.8|9203.8|9214.3|9204.3|9213.8|9203.8|6
1632908120000|2021-09-29 09:35:20|9213.9|9203.9|9213.9|9203.9|9214|9204|9213.9|9203.9|3
1632908140000|2021-09-29 09:35:40|9213.6|9203.6|9210.6|9200.6|9213.6|9203.6|9210.1|9200.1|3
1632908150000|2021-09-29 09:35:50|9210.4|9200.4|9210.6|9200.6|9211.5|9201.5|9210.1|9200.1|7
1632908160000|2021-09-29 09:36:00|9210.4|9200.4|9210.4|9200.4|9210.4|9200.4|9209.8|9199.8|4
1632908170000|2021-09-29 09:36:10|9210.5|9200.5|9212|9202|9212.5|9202.5|9210.5|9200.5|5
1632908180000|2021-09-29 09:36:20|9211.8|9201.8|9211.6|9201.6|9211.8|9201.8|9211.6|9201.6|2
1632908190000|2021-09-29 09:36:30|9211.5|9201.5|9211.5|9201.5|9211.5|9201.5|9211.5|9201.5|1
1632908210000|2021-09-29 09:36:50|9211|9201|9210.5|9200.5|9211|9201|9210.5|9200.5|2
1632908220000|2021-09-29 09:37:00|9210.4|9200.4|9210.5|9200.5|9210.5|9200.5|9210.4|9200.4|2
1632908230000|2021-09-29 09:37:10|9210.6|9200.6|9212.8|9202.8|9212.8|9202.8|9210.6|9200.6|3
1632908240000|2021-09-29 09:37:20|9213|9203|9213.1|9203.1|9213.4|9203.4|9213|9203|4
1632908250000|2021-09-29 09:37:30|9213.6|9203.6|9214.3|9204.3|9214.3|9204.3|9213.6|9203.6|4
1632908260000|2021-09-29 09:37:40|9214.1|9204.1|9214.1|9204.1|9214.1|9204.1|9214.1|9204.1|1
1632908290000|2021-09-29 09:38:10|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|1
1632908300000|2021-09-29 09:38:20|9214.4|9204.4|9215|9205|9215.3|9205.3|9214.4|9204.4|5
1632908310000|2021-09-29 09:38:30|9215.3|9205.3|9215.9|9205.9|9215.9|9205.9|9215.3|9205.3|3
1632908320000|2021-09-29 09:38:40|9216|9206|9216.1|9206.1|9216.5|9206.5|9216|9206|5
1632908330000|2021-09-29 09:38:50|9216.3|9206.3|9216.4|9206.4|9217|9207|9216.3|9206.3|5
1632908340000|2021-09-29 09:39:00|9216.5|9206.5|9218.3|9208.3|9218.3|9208.3|9216.5|9206.5|2
1632908350000|2021-09-29 09:39:10|9218|9208|9217.8|9207.8|9218|9208|9217.8|9207.8|2
1632908360000|2021-09-29 09:39:20|9217.5|9207.5|9216.4|9206.4|9217.5|9207.5|9216.4|9206.4|4
1632908370000|2021-09-29 09:39:30|9216.5|9206.5|9217.9|9207.9|9217.9|9207.9|9216.5|9206.5|3
1632908380000|2021-09-29 09:39:40|9218.1|9208.1|9217.5|9207.5|9218.1|9208.1|9217.5|9207.5|3
1632908390000|2021-09-29 09:39:50|9217.3|9207.3|9217.8|9207.8|9217.8|9207.8|9216.8|9206.8|5
1632908400000|2021-09-29 09:40:00|9217.6|9207.6|9217.4|9207.4|9217.6|9207.6|9217.4|9207.4|2
1632908430000|2021-09-29 09:40:30|9217.1|9207.1|9216|9206|9217.1|9207.1|9216|9206|4
1632908450000|2021-09-29 09:40:50|9216.1|9206.1|9217.9|9207.9|9217.9|9207.9|9216.1|9206.1|5
1632908460000|2021-09-29 09:41:00|9217.8|9207.8|9218.6|9208.6|9218.6|9208.6|9217.5|9207.5|4
1632908470000|2021-09-29 09:41:10|9218.8|9208.8|9219.9|9209.9|9219.9|9209.9|9218.8|9208.8|2
1632908480000|2021-09-29 09:41:20|9219.6|9209.6|9219.3|9209.3|9220.1|9210.1|9218.9|9208.9|7
1632908490000|2021-09-29 09:41:30|9219.1|9209.1|9219|9209|9219.1|9209.1|9219|9209|2
1632908500000|2021-09-29 09:41:40|9219.3|9209.3|9221.1|9211.1|9221.1|9211.1|9219.3|9209.3|4
1632908510000|2021-09-29 09:41:50|9221.3|9211.3|9221.3|9211.3|9221.9|9211.9|9221.1|9211.1|5
1632908520000|2021-09-29 09:42:00|9221.4|9211.4|9222|9212|9222.1|9212.1|9221.4|9211.4|4
1632908530000|2021-09-29 09:42:10|9221.1|9211.1|9220.6|9210.6|9221.1|9211.1|9220.6|9210.6|2
1632908550000|2021-09-29 09:42:30|9220.8|9210.8|9222.8|9212.8|9222.8|9212.8|9220.8|9210.8|4
1632908560000|2021-09-29 09:42:40|9222.6|9212.6|9221.8|9211.8|9222.6|9212.6|9221.8|9211.8|2
1632908570000|2021-09-29 09:42:50|9221.5|9211.5|9221.4|9211.4|9221.5|9211.5|9221.4|9211.4|2
1632908580000|2021-09-29 09:43:00|9221.5|9211.5|9217.3|9207.3|9222.5|9212.5|9217.3|9207.3|7
1632908600000|2021-09-29 09:43:20|9217.5|9207.5|9218.5|9208.5|9218.8|9208.8|9217.5|9207.5|4
1632908610000|2021-09-29 09:43:30|9218.6|9208.6|9219.3|9209.3|9219.3|9209.3|9218.6|9208.6|2
1632908620000|2021-09-29 09:43:40|9219|9209|9217.5|9207.5|9219|9209|9217.5|9207.5|2
1632908630000|2021-09-29 09:43:50|9218|9208|9217.5|9207.5|9218|9208|9217.5|9207.5|2
1632908640000|2021-09-29 09:44:00|9218|9208|9218.3|9208.3|9218.3|9208.3|9218|9208|2
1632908660000|2021-09-29 09:44:20|9218|9208|9217.3|9207.3|9218|9208|9216.6|9206.6|9
1632908670000|2021-09-29 09:44:30|9217.1|9207.1|9216.8|9206.8|9217.1|9207.1|9216.8|9206.8|3
1632908680000|2021-09-29 09:44:40|9217|9207|9217.3|9207.3|9217.9|9207.9|9217|9207|4
1632908690000|2021-09-29 09:44:50|9217.5|9207.5|9218.9|9208.9|9218.9|9208.9|9217.5|9207.5|5
1632908700000|2021-09-29 09:45:00|9219|9209|9220.6|9210.6|9220.6|9210.6|9219|9209|5
1632908720000|2021-09-29 09:45:20|9220.5|9210.5|9219.8|9209.8|9220.5|9210.5|9219.8|9209.8|2
1632908730000|2021-09-29 09:45:30|9219.4|9209.4|9217.9|9207.9|9219.4|9209.4|9217.5|9207.5|5
1632908750000|2021-09-29 09:45:50|9219|9209|9219.5|9209.5|9219.8|9209.8|9219|9209|3
1632908760000|2021-09-29 09:46:00|9219.3|9209.3|9218.8|9208.8|9219.3|9209.3|9218.8|9208.8|2
1632908770000|2021-09-29 09:46:10|9218.9|9208.9|9220.9|9210.9|9221.6|9211.6|9218.9|9208.9|11
1632908780000|2021-09-29 09:46:20|9221|9211|9221|9211|9221|9211|9221|9211|1
1632908810000|2021-09-29 09:46:50|9221.3|9211.3|9221.6|9211.6|9221.6|9211.6|9220.9|9210.9|6
1632908820000|2021-09-29 09:47:00|9221.4|9211.4|9221.3|9211.3|9221.4|9211.4|9221|9211|4
1632908840000|2021-09-29 09:47:20|9221.4|9211.4|9222.9|9212.9|9223.3|9213.3|9221.4|9211.4|5
1632908850000|2021-09-29 09:47:30|9223|9213|9223|9213|9223|9213|9223|9213|1
1632908860000|2021-09-29 09:47:40|9223.3|9213.3|9222.9|9212.9|9223.8|9213.8|9222.9|9212.9|4
1632908870000|2021-09-29 09:47:50|9223.1|9213.1|9222.9|9212.9|9223.1|9213.1|9222.9|9212.9|2
1632908880000|2021-09-29 09:48:00|9223.4|9213.4|9223.6|9213.6|9223.6|9213.6|9223.4|9213.4|2
1632908890000|2021-09-29 09:48:10|9223.8|9213.8|9225.6|9215.6|9225.6|9215.6|9223.8|9213.8|3
1632908910000|2021-09-29 09:48:30|9225.8|9215.8|9226.4|9216.4|9226.4|9216.4|9225.8|9215.8|3
1632908930000|2021-09-29 09:48:50|9226.3|9216.3|9225|9215|9226.3|9216.3|9225|9215|3
1632908940000|2021-09-29 09:49:00|9225.1|9215.1|9227.3|9217.3|9227.3|9217.3|9225.1|9215.1|4
1632908980000|2021-09-29 09:49:40|9227.5|9217.5|9228.6|9218.6|9228.6|9218.6|9227.5|9217.5|3
1632908990000|2021-09-29 09:49:50|9228.8|9218.8|9229|9219|9229.4|9219.4|9228.8|9218.8|6
1632909000000|2021-09-29 09:50:00|9229.1|9219.1|9229.6|9219.6|9229.6|9219.6|9229.1|9219.1|3
1632909010000|2021-09-29 09:50:10|9229.4|9219.4|9229.6|9219.6|9229.6|9219.6|9229.4|9219.4|2
1632909020000|2021-09-29 09:50:20|9229.9|9219.9|9229.9|9219.9|9229.9|9219.9|9229.9|9219.9|1
1632909030000|2021-09-29 09:50:30|9229.6|9219.6|9228.9|9218.9|9229.6|9219.6|9228.8|9218.8|4
1632909040000|2021-09-29 09:50:40|9229.1|9219.1|9228.9|9218.9|9229.1|9219.1|9228.9|9218.9|2
1632909060000|2021-09-29 09:51:00|9228.8|9218.8|9228.1|9218.1|9228.8|9218.8|9227.4|9217.4|5
1632909070000|2021-09-29 09:51:10|9228.4|9218.4|9229|9219|9229|9219|9228.4|9218.4|3
1632909080000|2021-09-29 09:51:20|9228.9|9218.9|9232.1|9222.1|9232.1|9222.1|9228.9|9218.9|8
1632909090000|2021-09-29 09:51:30|9232.4|9222.4|9233|9223|9233|9223|9232.4|9222.4|2
1632909100000|2021-09-29 09:51:40|9233.1|9223.1|9233|9223|9233.1|9223.1|9233|9223|2
1632909110000|2021-09-29 09:51:50|9232.9|9222.9|9232.3|9222.3|9232.9|9222.9|9232.3|9222.3|2
1632909120000|2021-09-29 09:52:00|9231.8|9221.8|9231.8|9221.8|9231.9|9221.9|9231.4|9221.4|15
1632909130000|2021-09-29 09:52:10|9231.9|9221.9|9231.9|9221.9|9231.9|9221.9|9231.9|9221.9|1
1632909140000|2021-09-29 09:52:20|9232|9222|9232.9|9222.9|9233.3|9223.3|9232|9222|5
1632909150000|2021-09-29 09:52:30|9232.6|9222.6|9232.3|9222.3|9232.6|9222.6|9232.1|9222.1|3
1632909160000|2021-09-29 09:52:40|9232.6|9222.6|9233.9|9223.9|9233.9|9223.9|9232.6|9222.6|2
1632909170000|2021-09-29 09:52:50|9233.8|9223.8|9232.6|9222.6|9233.8|9223.8|9232.6|9222.6|2
1632909180000|2021-09-29 09:53:00|9232.8|9222.8|9233|9223|9233|9223|9232.6|9222.6|4
1632909190000|2021-09-29 09:53:10|9233.3|9223.3|9233.3|9223.3|9233.6|9223.6|9231.9|9221.9|5
1632909200000|2021-09-29 09:53:20|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|1
1632909210000|2021-09-29 09:53:30|9232.6|9222.6|9232.3|9222.3|9234|9224|9231.4|9221.4|10
1632909220000|2021-09-29 09:53:40|9231.9|9221.9|9230.3|9220.3|9231.9|9221.9|9230.3|9220.3|4
1632909240000|2021-09-29 09:54:00|9230.5|9220.5|9233|9223|9233|9223|9230.5|9220.5|4
1632909260000|2021-09-29 09:54:20|9232.8|9222.8|9233|9223|9233|9223|9232.8|9222.8|3
1632909270000|2021-09-29 09:54:30|9231.9|9221.9|9232.5|9222.5|9232.5|9222.5|9231.9|9221.9|4
1632909280000|2021-09-29 09:54:40|9233.1|9223.1|9233.8|9223.8|9233.8|9223.8|9233.1|9223.1|4
1632909310000|2021-09-29 09:55:10|9233.6|9223.6|9233.1|9223.1|9233.6|9223.6|9233.1|9223.1|2
1632909320000|2021-09-29 09:55:20|9233.3|9223.3|9234|9224|9234|9224|9233.3|9223.3|3
1632909330000|2021-09-29 09:55:30|9233.9|9223.9|9233.6|9223.6|9233.9|9223.9|9233.4|9223.4|3
1632909340000|2021-09-29 09:55:40|9233|9223|9233.5|9223.5|9233.5|9223.5|9233|9223|4
1632909360000|2021-09-29 09:56:00|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|1
1632909400000|2021-09-29 09:56:40|9233|9223|9233|9223|9233|9223|9233|9223|1
1632909410000|2021-09-29 09:56:50|9233.1|9223.1|9233.4|9223.4|9233.4|9223.4|9233.1|9223.1|2
1632909420000|2021-09-29 09:57:00|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|1
1632909430000|2021-09-29 09:57:10|9234.9|9224.9|9235.8|9225.8|9235.9|9225.9|9234.9|9224.9|3
1632909450000|2021-09-29 09:57:30|9235.5|9225.5|9234.1|9224.1|9235.5|9225.5|9234|9224|6
1632909460000|2021-09-29 09:57:40|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|1
1632909480000|2021-09-29 09:58:00|9234.5|9224.5|9234.9|9224.9|9234.9|9224.9|9234.5|9224.5|2
1632909490000|2021-09-29 09:58:10|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|1
1632909500000|2021-09-29 09:58:20|9235|9225|9237|9227|9237.6|9227.6|9235|9225|5
1632909520000|2021-09-29 09:58:40|9236.8|9226.8|9235.3|9225.3|9236.8|9226.8|9235.3|9225.3|6
1632909530000|2021-09-29 09:58:50|9235.5|9225.5|9236|9226|9236|9226|9235.5|9225.5|3
1632909540000|2021-09-29 09:59:00|9236.1|9226.1|9236.5|9226.5|9236.5|9226.5|9236.1|9226.1|3
1632909550000|2021-09-29 09:59:10|9236.4|9226.4|9236.4|9226.4|9236.4|9226.4|9236.4|9226.4|1
1632909570000|2021-09-29 09:59:30|9236.1|9226.1|9234.6|9224.6|9236.1|9226.1|9234.6|9224.6|5
1632909580000|2021-09-29 09:59:40|9234.4|9224.4|9233.9|9223.9|9234.4|9224.4|9233.9|9223.9|2
1632909590000|2021-09-29 09:59:50|9234.3|9224.3|9235.6|9225.6|9235.9|9225.9|9234.3|9224.3|3
1632909600000|2021-09-29 10:00:00|9235.8|9225.8|9236.1|9226.1|9236.1|9226.1|9235.8|9225.8|2
1632909620000|2021-09-29 10:00:20|9236|9226|9235.3|9225.3|9236|9226|9235.1|9225.1|3
1632909630000|2021-09-29 10:00:30|9235|9225|9235|9225|9235.1|9225.1|9234.9|9224.9|4
1632909640000|2021-09-29 10:00:40|9235.1|9225.1|9236.8|9226.8|9236.8|9226.8|9235.1|9225.1|2
1632909650000|2021-09-29 10:00:50|9236.6|9226.6|9236.6|9226.6|9236.6|9226.6|9236.4|9226.4|3
1632909660000|2021-09-29 10:01:00|9236.5|9226.5|9236|9226|9236.6|9226.6|9236|9226|7
1632909670000|2021-09-29 10:01:10|9235.8|9225.8|9235|9225|9235.8|9225.8|9235|9225|2
1632909680000|2021-09-29 10:01:20|9235.3|9225.3|9235.5|9225.5|9235.9|9225.9|9235.3|9225.3|5
1632909690000|2021-09-29 10:01:30|9235.8|9225.8|9235.1|9225.1|9236.1|9226.1|9235.1|9225.1|6
1632909700000|2021-09-29 10:01:40|9235.3|9225.3|9235.9|9225.9|9235.9|9225.9|9235.3|9225.3|3
1632909710000|2021-09-29 10:01:50|9236.5|9226.5|9236.6|9226.6|9236.6|9226.6|9236.5|9226.5|2
1632909720000|2021-09-29 10:02:00|9236.9|9226.9|9237.3|9227.3|9237.4|9227.4|9236.9|9226.9|4
1632909730000|2021-09-29 10:02:10|9237.8|9227.8|9239.1|9229.1|9239.1|9229.1|9237.8|9227.8|3
1632909750000|2021-09-29 10:02:30|9239.3|9229.3|9240.4|9230.4|9240.4|9230.4|9239.3|9229.3|4
1632909760000|2021-09-29 10:02:40|9240.8|9230.8|9240.3|9230.3|9240.8|9230.8|9239.5|9229.5|6
1632909770000|2021-09-29 10:02:50|9240.4|9230.4|9241.3|9231.3|9241.4|9231.4|9240.4|9230.4|3
1632909780000|2021-09-29 10:03:00|9241.1|9231.1|9241|9231|9241.3|9231.3|9241|9231|3
1632909790000|2021-09-29 10:03:10|9240.8|9230.8|9240.3|9230.3|9240.8|9230.8|9240|9230|3
1632909800000|2021-09-29 10:03:20|9240.1|9230.1|9239.3|9229.3|9240.1|9230.1|9239.1|9229.1|4
1632909810000|2021-09-29 10:03:30|9239.5|9229.5|9239.6|9229.6|9239.6|9229.6|9239.3|9229.3|4
1632909820000|2021-09-29 10:03:40|9239.4|9229.4|9238.9|9228.9|9239.4|9229.4|9238.9|9228.9|2
1632909840000|2021-09-29 10:04:00|9239|9229|9238.9|9228.9|9239|9229|9238.9|9228.9|2
1632909850000|2021-09-29 10:04:10|9238.8|9228.8|9238.6|9228.6|9238.8|9228.8|9238.1|9228.1|3
1632909860000|2021-09-29 10:04:20|9238.9|9228.9|9238.9|9228.9|9238.9|9228.9|9238.9|9228.9|1
1632909870000|2021-09-29 10:04:30|9238.8|9228.8|9237.8|9227.8|9238.8|9228.8|9237.8|9227.8|4
1632909880000|2021-09-29 10:04:40|9237.5|9227.5|9238.1|9228.1|9238.5|9228.5|9237.1|9227.1|11
1632909890000|2021-09-29 10:04:50|9238|9228|9236.1|9226.1|9238|9228|9236.1|9226.1|2
1632909900000|2021-09-29 10:05:00|9236.3|9226.3|9237.4|9227.4|9237.6|9227.6|9236.3|9226.3|6
1632909910000|2021-09-29 10:05:10|9237.1|9227.1|9236.8|9226.8|9237.3|9227.3|9236.8|9226.8|4
1632909920000|2021-09-29 10:05:20|9236.5|9226.5|9236|9226|9236.5|9226.5|9236|9226|3
1632909930000|2021-09-29 10:05:30|9235.9|9225.9|9234.3|9224.3|9235.9|9225.9|9234|9224|7
1632909940000|2021-09-29 10:05:40|9234.4|9224.4|9234.9|9224.9|9234.9|9224.9|9234.4|9224.4|3
1632909950000|2021-09-29 10:05:50|9235.4|9225.4|9236.1|9226.1|9236.1|9226.1|9235.4|9225.4|6
1632909960000|2021-09-29 10:06:00|9235.9|9225.9|9236.1|9226.1|9236.1|9226.1|9235.5|9225.5|5
1632909970000|2021-09-29 10:06:10|9236|9226|9235.8|9225.8|9236|9226|9235.8|9225.8|2
1632909980000|2021-09-29 10:06:20|9234.8|9224.8|9234|9224|9235.3|9225.3|9234|9224|7
1632909990000|2021-09-29 10:06:30|9233.9|9223.9|9233.6|9223.6|9233.9|9223.9|9232.6|9222.6|8
1632910000000|2021-09-29 10:06:40|9234|9224|9233.6|9223.6|9234|9224|9233.6|9223.6|2
1632910010000|2021-09-29 10:06:50|9234|9224|9236.1|9226.1|9236.1|9226.1|9233.9|9223.9|4
1632910020000|2021-09-29 10:07:00|9236.4|9226.4|9237.1|9227.1|9237.1|9227.1|9236.4|9226.4|4
1632910030000|2021-09-29 10:07:10|9236.9|9226.9|9233.9|9223.9|9236.9|9226.9|9233.9|9223.9|5
1632910040000|2021-09-29 10:07:20|9234|9224|9233.6|9223.6|9234|9224|9233.6|9223.6|2
1632910060000|2021-09-29 10:07:40|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|1
1632910070000|2021-09-29 10:07:50|9233.5|9223.5|9232.9|9222.9|9233.5|9223.5|9232.8|9222.8|7
1632910080000|2021-09-29 10:08:00|9233|9223|9233|9223|9233|9223|9233|9223|1
1632910090000|2021-09-29 10:08:10|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|1
1632910100000|2021-09-29 10:08:20|9232.6|9222.6|9232|9222|9233|9223|9231.9|9221.9|7
1632910110000|2021-09-29 10:08:30|9231.8|9221.8|9232|9222|9232|9222|9231.8|9221.8|2
1632910120000|2021-09-29 10:08:40|9232.1|9222.1|9232.6|9222.6|9232.6|9222.6|9232.1|9222.1|2
1632910130000|2021-09-29 10:08:50|9233.3|9223.3|9233.4|9223.4|9233.4|9223.4|9233.3|9223.3|2
1632910140000|2021-09-29 10:09:00|9233.6|9223.6|9234.3|9224.3|9234.3|9224.3|9233.6|9223.6|3
1632910160000|2021-09-29 10:09:20|9234.1|9224.1|9234.4|9224.4|9234.4|9224.4|9233.4|9223.4|6
1632910170000|2021-09-29 10:09:30|9234.1|9224.1|9233.1|9223.1|9234.8|9224.8|9233.1|9223.1|10
1632910180000|2021-09-29 10:09:40|9233.3|9223.3|9233.8|9223.8|9233.8|9223.8|9233.3|9223.3|2
1632910190000|2021-09-29 10:09:50|9232.4|9222.4|9229.5|9219.5|9232.4|9222.4|9229.3|9219.3|9
1632910200000|2021-09-29 10:10:00|9229.9|9219.9|9231.5|9221.5|9231.5|9221.5|9229.9|9219.9|7
1632910210000|2021-09-29 10:10:10|9231.6|9221.6|9233.6|9223.6|9233.6|9223.6|9231.6|9221.6|5
1632910220000|2021-09-29 10:10:20|9233.8|9223.8|9234|9224|9234.1|9224.1|9233.8|9223.8|4
1632910230000|2021-09-29 10:10:30|9234.1|9224.1|9234.1|9224.1|9234.1|9224.1|9234|9224|3
1632910240000|2021-09-29 10:10:40|9234.3|9224.3|9235.1|9225.1|9236.1|9226.1|9234.3|9224.3|4
1632910250000|2021-09-29 10:10:50|9235.3|9225.3|9236.4|9226.4|9236.4|9226.4|9235.3|9225.3|3
1632910260000|2021-09-29 10:11:00|9236.8|9226.8|9235.5|9225.5|9236.8|9226.8|9235.1|9225.1|5
1632910270000|2021-09-29 10:11:10|9235.9|9225.9|9236.1|9226.1|9236.1|9226.1|9235.9|9225.9|2
1632910280000|2021-09-29 10:11:20|9236.4|9226.4|9237.9|9227.9|9237.9|9227.9|9236.1|9226.1|6
1632910290000|2021-09-29 10:11:30|9238.1|9228.1|9238.3|9228.3|9238.3|9228.3|9238.1|9228.1|2
1632910310000|2021-09-29 10:11:50|9238|9228|9236.9|9226.9|9238|9228|9235|9225|5
1632910320000|2021-09-29 10:12:00|9237.4|9227.4|9237.4|9227.4|9237.4|9227.4|9237.4|9227.4|1
1632910330000|2021-09-29 10:12:10|9237.3|9227.3|9236.1|9226.1|9237.3|9227.3|9236.1|9226.1|3
1632910340000|2021-09-29 10:12:20|9235.8|9225.8|9236.4|9226.4|9236.6|9226.6|9235.8|9225.8|5
1632910350000|2021-09-29 10:12:30|9236.5|9226.5|9236.5|9226.5|9236.5|9226.5|9236.5|9226.5|1
1632910370000|2021-09-29 10:12:50|9236.1|9226.1|9237.1|9227.1|9238.3|9228.3|9236.1|9226.1|6
1632910380000|2021-09-29 10:13:00|9237|9227|9236.9|9226.9|9237|9227|9236.9|9226.9|2
1632910430000|2021-09-29 10:13:50|9237.3|9227.3|9237.3|9227.3|9237.4|9227.4|9237.1|9227.1|4
1632910440000|2021-09-29 10:14:00|9237.5|9227.5|9237.6|9227.6|9237.6|9227.6|9237.5|9227.5|2
1632910460000|2021-09-29 10:14:20|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|1
1632910480000|2021-09-29 10:14:40|9238.1|9228.1|9239|9229|9239|9229|9238.1|9228.1|2
1632910490000|2021-09-29 10:14:50|9238.9|9228.9|9237.5|9227.5|9238.9|9228.9|9237.5|9227.5|2
1632910500000|2021-09-29 10:15:00|9237.9|9227.9|9238.4|9228.4|9238.4|9228.4|9237.9|9227.9|2
1632910510000|2021-09-29 10:15:10|9238.5|9228.5|9240.5|9230.5|9240.5|9230.5|9238.5|9228.5|5
1632910520000|2021-09-29 10:15:20|9240.4|9230.4|9242.8|9232.8|9242.8|9232.8|9240.4|9230.4|8
1632910530000|2021-09-29 10:15:30|9242.5|9232.5|9242.5|9232.5|9242.5|9232.5|9242.5|9232.5|1
1632910540000|2021-09-29 10:15:40|9242.6|9232.6|9243.3|9233.3|9243.3|9233.3|9242.6|9232.6|3
1632910550000|2021-09-29 10:15:50|9243.1|9233.1|9242.9|9232.9|9243.1|9233.1|9242.9|9232.9|2
1632910560000|2021-09-29 10:16:00|9242.3|9232.3|9241|9231|9242.3|9232.3|9241|9231|3
1632910570000|2021-09-29 10:16:10|9241.1|9231.1|9240.9|9230.9|9241.6|9231.6|9240.9|9230.9|4
1632910580000|2021-09-29 10:16:20|9240.6|9230.6|9240.9|9230.9|9240.9|9230.9|9240.6|9230.6|2
1632910600000|2021-09-29 10:16:40|9240.6|9230.6|9240.9|9230.9|9240.9|9230.9|9240.6|9230.6|2
1632910610000|2021-09-29 10:16:50|9240.6|9230.6|9240.6|9230.6|9240.6|9230.6|9240.6|9230.6|1
1632910620000|2021-09-29 10:17:00|9240.3|9230.3|9239.3|9229.3|9240.3|9230.3|9239.1|9229.1|3
1632910640000|2021-09-29 10:17:20|9239.6|9229.6|9242.1|9232.1|9242.4|9232.4|9239.6|9229.6|4
1632910650000|2021-09-29 10:17:30|9241.9|9231.9|9242.5|9232.5|9242.5|9232.5|9240.8|9230.8|5
1632910660000|2021-09-29 10:17:40|9242.6|9232.6|9243.8|9233.8|9243.8|9233.8|9242.6|9232.6|4
1632910670000|2021-09-29 10:17:50|9243.9|9233.9|9243.6|9233.6|9243.9|9233.9|9243.6|9233.6|2
1632910680000|2021-09-29 10:18:00|9243.9|9233.9|9243.9|9233.9|9243.9|9233.9|9243.9|9233.9|1
1632910700000|2021-09-29 10:18:20|9244.4|9234.4|9243.9|9233.9|9244.4|9234.4|9243.9|9233.9|2
1632910710000|2021-09-29 10:18:30|9244|9234|9245.1|9235.1|9246|9236|9244|9234|6
1632910720000|2021-09-29 10:18:40|9244.6|9234.6|9244.9|9234.9|9244.9|9234.9|9244.6|9234.6|2
1632910730000|2021-09-29 10:18:50|9244.6|9234.6|9242.6|9232.6|9244.6|9234.6|9242.1|9232.1|8
1632910740000|2021-09-29 10:19:00|9242.4|9232.4|9242.3|9232.3|9242.4|9232.4|9241.5|9231.5|5
1632910750000|2021-09-29 10:19:10|9242|9232|9241.3|9231.3|9242|9232|9241.3|9231.3|2
1632910760000|2021-09-29 10:19:20|9241.4|9231.4|9242|9232|9242|9232|9241.4|9231.4|3
1632910770000|2021-09-29 10:19:30|9241|9231|9239.9|9229.9|9241.8|9231.8|9239.9|9229.9|6
1632910780000|2021-09-29 10:19:40|9239.8|9229.8|9239.8|9229.8|9240.5|9230.5|9239.8|9229.8|5
1632910790000|2021-09-29 10:19:50|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|1
1632910800000|2021-09-29 10:20:00|9237.9|9227.9|9238.1|9228.1|9239.1|9229.1|9237.4|9227.4|8
1632910810000|2021-09-29 10:20:10|9238.3|9228.3|9239.4|9229.4|9239.4|9229.4|9238.3|9228.3|2
1632910820000|2021-09-29 10:20:20|9239.1|9229.1|9236.9|9226.9|9239.1|9229.1|9236.1|9226.1|8
1632910830000|2021-09-29 10:20:30|9237.3|9227.3|9237.5|9227.5|9237.5|9227.5|9237.3|9227.3|2
1632910840000|2021-09-29 10:20:40|9237.3|9227.3|9237.3|9227.3|9237.3|9227.3|9237.3|9227.3|1
1632910850000|2021-09-29 10:20:50|9237|9227|9236.9|9226.9|9237|9227|9236.9|9226.9|2
1632910860000|2021-09-29 10:21:00|9237|9227|9238.4|9228.4|9238.4|9228.4|9237|9227|5
1632910870000|2021-09-29 10:21:10|9238.1|9228.1|9236|9226|9238.1|9228.1|9236|9226|3
1632910880000|2021-09-29 10:21:20|9235.9|9225.9|9235.5|9225.5|9236|9226|9235.1|9225.1|7
1632910890000|2021-09-29 10:21:30|9235.6|9225.6|9235.9|9225.9|9235.9|9225.9|9235.6|9225.6|2
1632910900000|2021-09-29 10:21:40|9235.3|9225.3|9235.3|9225.3|9235.3|9225.3|9235.3|9225.3|1
1632910920000|2021-09-29 10:22:00|9235.1|9225.1|9234.6|9224.6|9235.1|9225.1|9234.6|9224.6|2
1632910930000|2021-09-29 10:22:10|9234.3|9224.3|9234|9224|9234.3|9224.3|9234|9224|3
1632910940000|2021-09-29 10:22:20|9233.9|9223.9|9232.6|9222.6|9233.9|9223.9|9232.6|9222.6|4
1632910960000|2021-09-29 10:22:40|9232.9|9222.9|9233.3|9223.3|9233.3|9223.3|9232.9|9222.9|3
1632910970000|2021-09-29 10:22:50|9233|9223|9232.8|9222.8|9233|9223|9232.8|9222.8|2
1632910980000|2021-09-29 10:23:00|9232.5|9222.5|9233|9223|9233.3|9223.3|9232.5|9222.5|5
1632910990000|2021-09-29 10:23:10|9232.9|9222.9|9231.8|9221.8|9232.9|9222.9|9231.8|9221.8|2
1632911000000|2021-09-29 10:23:20|9231.3|9221.3|9231.5|9221.5|9231.5|9221.5|9231.3|9221.3|3
1632911010000|2021-09-29 10:23:30|9231.8|9221.8|9232.6|9222.6|9232.6|9222.6|9231.8|9221.8|3
1632911020000|2021-09-29 10:23:40|9232.4|9222.4|9232.6|9222.6|9232.6|9222.6|9232.4|9222.4|2
1632911040000|2021-09-29 10:24:00|9232.8|9222.8|9233|9223|9233|9223|9232.8|9222.8|2
1632911050000|2021-09-29 10:24:10|9232.8|9222.8|9231.5|9221.5|9233|9223|9231.5|9221.5|9
1632911060000|2021-09-29 10:24:20|9231.6|9221.6|9231.4|9221.4|9232.8|9222.8|9231.4|9221.4|7
1632911070000|2021-09-29 10:24:30|9231.5|9221.5|9231.9|9221.9|9231.9|9221.9|9231.5|9221.5|3
1632911080000|2021-09-29 10:24:40|9231.5|9221.5|9231.1|9221.1|9231.5|9221.5|9231.1|9221.1|3
1632911090000|2021-09-29 10:24:50|9230.6|9220.6|9229.6|9219.6|9230.8|9220.8|9229.4|9219.4|6
1632911100000|2021-09-29 10:25:00|9229.4|9219.4|9229.9|9219.9|9229.9|9219.9|9229.4|9219.4|3
1632911110000|2021-09-29 10:25:10|9229.6|9219.6|9229.6|9219.6|9229.6|9219.6|9229.6|9219.6|1
1632911120000|2021-09-29 10:25:20|9229.9|9219.9|9229.9|9219.9|9229.9|9219.9|9229.9|9219.9|1
1632911130000|2021-09-29 10:25:30|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|1
1632911140000|2021-09-29 10:25:40|9229.6|9219.6|9227.4|9217.4|9229.6|9219.6|9227.3|9217.3|4
1632911160000|2021-09-29 10:26:00|9227.1|9217.1|9226.1|9216.1|9227.1|9217.1|9226.1|9216.1|6
1632911170000|2021-09-29 10:26:10|9226.3|9216.3|9228.1|9218.1|9228.1|9218.1|9226.3|9216.3|6
1632911180000|2021-09-29 10:26:20|9228.3|9218.3|9229.6|9219.6|9229.6|9219.6|9228.3|9218.3|6
1632911190000|2021-09-29 10:26:30|9229.9|9219.9|9230.8|9220.8|9231|9221|9229.9|9219.9|4
1632911200000|2021-09-29 10:26:40|9230.9|9220.9|9231.6|9221.6|9231.9|9221.9|9230.9|9220.9|3
1632911210000|2021-09-29 10:26:50|9231.3|9221.3|9229.4|9219.4|9231.3|9221.3|9229.4|9219.4|8
1632911220000|2021-09-29 10:27:00|9229.1|9219.1|9229.5|9219.5|9229.5|9219.5|9229.1|9219.1|3
1632911230000|2021-09-29 10:27:10|9229.6|9219.6|9230.1|9220.1|9230.1|9220.1|9229.6|9219.6|2
1632911240000|2021-09-29 10:27:20|9230.4|9220.4|9233.6|9223.6|9233.6|9223.6|9230.4|9220.4|4
1632911250000|2021-09-29 10:27:30|9233.5|9223.5|9233|9223|9233.5|9223.5|9233|9223|2
1632911260000|2021-09-29 10:27:40|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|1
1632911270000|2021-09-29 10:27:50|9232|9222|9231.5|9221.5|9232|9222|9231.5|9221.5|2
1632911280000|2021-09-29 10:28:00|9231.9|9221.9|9232.3|9222.3|9232.3|9222.3|9231.9|9221.9|3
1632911300000|2021-09-29 10:28:20|9232.1|9222.1|9230.9|9220.9|9232.1|9222.1|9230.9|9220.9|4
1632911310000|2021-09-29 10:28:30|9231|9221|9231|9221|9231|9221|9231|9221|1
1632911320000|2021-09-29 10:28:40|9231.3|9221.3|9232.4|9222.4|9233.1|9223.1|9231.3|9221.3|7
1632911330000|2021-09-29 10:28:50|9232.1|9222.1|9232.1|9222.1|9232.1|9222.1|9231.4|9221.4|8
1632911340000|2021-09-29 10:29:00|9231.9|9221.9|9231.6|9221.6|9231.9|9221.9|9231.6|9221.6|2
1632911350000|2021-09-29 10:29:10|9232.1|9222.1|9232.1|9222.1|9232.1|9222.1|9231.9|9221.9|3
1632911360000|2021-09-29 10:29:20|9232.3|9222.3|9233.1|9223.1|9233.1|9223.1|9232.3|9222.3|2
1632911370000|2021-09-29 10:29:30|9233.3|9223.3|9233.9|9223.9|9233.9|9223.9|9233.3|9223.3|4
1632911380000|2021-09-29 10:29:40|9234|9224|9231|9221|9234.5|9224.5|9231|9221|7
1632911390000|2021-09-29 10:29:50|9230.6|9220.6|9227.4|9217.4|9230.6|9220.6|9227.4|9217.4|5
1632911400000|2021-09-29 10:30:00|9227.1|9217.1|9226.5|9216.5|9227.1|9217.1|9226.5|9216.5|2
1632911410000|2021-09-29 10:30:10|9226.6|9216.6|9227|9217|9227.1|9217.1|9226.6|9216.6|4
1632911420000|2021-09-29 10:30:20|9226.9|9216.9|9226.6|9216.6|9226.9|9216.9|9226.6|9216.6|2
1632911430000|2021-09-29 10:30:30|9226.9|9216.9|9227|9217|9227|9217|9226.9|9216.9|2
1632911440000|2021-09-29 10:30:40|9227.4|9217.4|9230.4|9220.4|9230.4|9220.4|9227.4|9217.4|4
1632911450000|2021-09-29 10:30:50|9230.3|9220.3|9229.1|9219.1|9230.3|9220.3|9229.1|9219.1|2
1632911460000|2021-09-29 10:31:00|9228.9|9218.9|9229|9219|9229.1|9219.1|9228.1|9218.1|8
1632911470000|2021-09-29 10:31:10|9228.8|9218.8|9226.5|9216.5|9228.8|9218.8|9226.5|9216.5|6
1632911480000|2021-09-29 10:31:20|9226.6|9216.6|9226.9|9216.9|9226.9|9216.9|9226.6|9216.6|2
1632911490000|2021-09-29 10:31:30|9226.6|9216.6|9228.1|9218.1|9228.1|9218.1|9226.3|9216.3|6
1632911500000|2021-09-29 10:31:40|9227.8|9217.8|9227.1|9217.1|9227.8|9217.8|9227.1|9217.1|2
1632911510000|2021-09-29 10:31:50|9227|9217|9226.6|9216.6|9227|9217|9226.4|9216.4|5
1632911520000|2021-09-29 10:32:00|9227|9217|9228.1|9218.1|9228.1|9218.1|9227|9217|2
1632911530000|2021-09-29 10:32:10|9228|9218|9226.6|9216.6|9228|9218|9226.4|9216.4|6
1632911540000|2021-09-29 10:32:20|9226.4|9216.4|9228.1|9218.1|9228.1|9218.1|9226.4|9216.4|4
1632911550000|2021-09-29 10:32:30|9227.8|9217.8|9227.9|9217.9|9228.1|9218.1|9227.8|9217.8|6
1632911560000|2021-09-29 10:32:40|9228|9218|9228.8|9218.8|9228.8|9218.8|9227.9|9217.9|6
1632911570000|2021-09-29 10:32:50|9228.6|9218.6|9228.1|9218.1|9228.6|9218.6|9228.1|9218.1|4
1632911580000|2021-09-29 10:33:00|9228|9218|9225.9|9215.9|9228.1|9218.1|9225.9|9215.9|6
1632911590000|2021-09-29 10:33:10|9226|9216|9227.6|9217.6|9227.6|9217.6|9226|9216|4
1632911600000|2021-09-29 10:33:20|9227.8|9217.8|9228.1|9218.1|9228.1|9218.1|9227.8|9217.8|2
1632911610000|2021-09-29 10:33:30|9228|9218|9226.8|9216.8|9228|9218|9226.8|9216.8|3
1632911620000|2021-09-29 10:33:40|9227|9217|9226.8|9216.8|9227.5|9217.5|9226.8|9216.8|4
1632911630000|2021-09-29 10:33:50|9226.5|9216.5|9226.6|9216.6|9226.6|9216.6|9226.5|9216.5|2
1632911640000|2021-09-29 10:34:00|9226.8|9216.8|9227.8|9217.8|9229.4|9219.4|9226.8|9216.8|14
1632911650000|2021-09-29 10:34:10|9229|9219|9230.6|9220.6|9230.6|9220.6|9229|9219|6
1632911660000|2021-09-29 10:34:20|9231|9221|9231.5|9221.5|9231.5|9221.5|9231|9221|4
1632911670000|2021-09-29 10:34:30|9230.6|9220.6|9230.3|9220.3|9231|9221|9229.9|9219.9|7
1632911680000|2021-09-29 10:34:40|9230|9220|9230.5|9220.5|9230.5|9220.5|9230|9220|3
1632911690000|2021-09-29 10:34:50|9230.4|9220.4|9229.9|9219.9|9230.4|9220.4|9229.9|9219.9|2
1632911710000|2021-09-29 10:35:10|9230|9220|9232.9|9222.9|9232.9|9222.9|9230|9220|5
1632911720000|2021-09-29 10:35:20|9233.3|9223.3|9231.4|9221.4|9233.3|9223.3|9231.4|9221.4|6
1632911740000|2021-09-29 10:35:40|9231.5|9221.5|9232.4|9222.4|9232.4|9222.4|9231.5|9221.5|2
1632911750000|2021-09-29 10:35:50|9233|9223|9231.4|9221.4|9233|9223|9231.4|9221.4|4
1632911760000|2021-09-29 10:36:00|9231.8|9221.8|9233|9223|9233.6|9223.6|9231.8|9221.8|5
1632911770000|2021-09-29 10:36:10|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|1
1632911780000|2021-09-29 10:36:20|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|1
1632911790000|2021-09-29 10:36:30|9233.9|9223.9|9233.5|9223.5|9233.9|9223.9|9233.5|9223.5|2
1632911800000|2021-09-29 10:36:40|9233.9|9223.9|9234.3|9224.3|9234.3|9224.3|9233.9|9223.9|8
1632911810000|2021-09-29 10:36:50|9235.1|9225.1|9236.6|9226.6|9236.6|9226.6|9235.1|9225.1|4
1632911820000|2021-09-29 10:37:00|9236.4|9226.4|9233.9|9223.9|9236.4|9226.4|9233.9|9223.9|4
1632911830000|2021-09-29 10:37:10|9233.8|9223.8|9233.6|9223.6|9233.8|9223.8|9233.6|9223.6|2
1632911840000|2021-09-29 10:37:20|9233.3|9223.3|9233|9223|9233.3|9223.3|9233|9223|2
1632911850000|2021-09-29 10:37:30|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|1
1632911860000|2021-09-29 10:37:40|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|1
1632911880000|2021-09-29 10:38:00|9233.6|9223.6|9234.6|9224.6|9234.6|9224.6|9233.6|9223.6|2
1632911900000|2021-09-29 10:38:20|9234.9|9224.9|9234.6|9224.6|9235.5|9225.5|9234.6|9224.6|3
1632911910000|2021-09-29 10:38:30|9235.4|9225.4|9235.4|9225.4|9235.4|9225.4|9235.4|9225.4|1
1632911930000|2021-09-29 10:38:50|9234.1|9224.1|9234.6|9224.6|9234.6|9224.6|9233.9|9223.9|7
1632911940000|2021-09-29 10:39:00|9234.1|9224.1|9234.9|9224.9|9235.6|9225.6|9234.1|9224.1|7
1632911950000|2021-09-29 10:39:10|9234.5|9224.5|9234|9224|9234.5|9224.5|9234|9224|2
1632911960000|2021-09-29 10:39:20|9233.8|9223.8|9234.9|9224.9|9234.9|9224.9|9233.6|9223.6|7
1632911970000|2021-09-29 10:39:30|9234.6|9224.6|9234.6|9224.6|9234.9|9224.9|9234.1|9224.1|6
1632911980000|2021-09-29 10:39:40|9234.9|9224.9|9235.5|9225.5|9235.6|9225.6|9234.9|9224.9|7
1632911990000|2021-09-29 10:39:50|9235.3|9225.3|9233.6|9223.6|9235.3|9225.3|9233.6|9223.6|5
1632912010000|2021-09-29 10:40:10|9233.9|9223.9|9233.6|9223.6|9233.9|9223.9|9233.6|9223.6|2
1632912020000|2021-09-29 10:40:20|9233.9|9223.9|9233.9|9223.9|9233.9|9223.9|9233.9|9223.9|1
1632912030000|2021-09-29 10:40:30|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|1
1632912040000|2021-09-29 10:40:40|9233.4|9223.4|9232.9|9222.9|9233.4|9223.4|9232.9|9222.9|2
1632912050000|2021-09-29 10:40:50|9233.3|9223.3|9232.9|9222.9|9233.3|9223.3|9232.9|9222.9|3
1632912070000|2021-09-29 10:41:10|9233.3|9223.3|9233|9223|9233.3|9223.3|9233|9223|2
1632912090000|2021-09-29 10:41:30|9233.8|9223.8|9235.4|9225.4|9235.4|9225.4|9233.8|9223.8|3
1632912100000|2021-09-29 10:41:40|9235.1|9225.1|9235.6|9225.6|9235.6|9225.6|9235.1|9225.1|5
1632912110000|2021-09-29 10:41:50|9235.4|9225.4|9235.1|9225.1|9235.4|9225.4|9235.1|9225.1|2
1632912120000|2021-09-29 10:42:00|9234.3|9224.3|9235.6|9225.6|9235.6|9225.6|9234.3|9224.3|5
1632912130000|2021-09-29 10:42:10|9235.5|9225.5|9234.5|9224.5|9235.5|9225.5|9234.5|9224.5|2
1632912140000|2021-09-29 10:42:20|9234.9|9224.9|9234.9|9224.9|9234.9|9224.9|9234.9|9224.9|1
1632912150000|2021-09-29 10:42:30|9235.1|9225.1|9235.3|9225.3|9235.3|9225.3|9235.1|9225.1|2
1632912160000|2021-09-29 10:42:40|9235|9225|9235|9225|9235|9225|9235|9225|1
1632912170000|2021-09-29 10:42:50|9234.5|9224.5|9234.3|9224.3|9234.5|9224.5|9234.3|9224.3|2
1632912180000|2021-09-29 10:43:00|9234.4|9224.4|9235.1|9225.1|9235.4|9225.4|9234.4|9224.4|4
1632912200000|2021-09-29 10:43:20|9234.9|9224.9|9233.5|9223.5|9234.9|9224.9|9233.5|9223.5|2
1632912210000|2021-09-29 10:43:30|9233.8|9223.8|9234.4|9224.4|9234.4|9224.4|9233.8|9223.8|2
1632912220000|2021-09-29 10:43:40|9234.5|9224.5|9235.6|9225.6|9235.9|9225.9|9234.5|9224.5|6
1632912230000|2021-09-29 10:43:50|9235.5|9225.5|9234.8|9224.8|9235.5|9225.5|9234.8|9224.8|2
1632912240000|2021-09-29 10:44:00|9233.9|9223.9|9234.6|9224.6|9234.6|9224.6|9233.9|9223.9|3
1632912250000|2021-09-29 10:44:10|9235|9225|9235|9225|9235.6|9225.6|9235|9225|4
1632912260000|2021-09-29 10:44:20|9234.9|9224.9|9235.3|9225.3|9235.3|9225.3|9234.8|9224.8|4
1632912280000|2021-09-29 10:44:40|9235.4|9225.4|9236.4|9226.4|9236.4|9226.4|9235.4|9225.4|2
1632912290000|2021-09-29 10:44:50|9237|9227|9238|9228|9238|9228|9237|9227|4
1632912300000|2021-09-29 10:45:00|9238.3|9228.3|9238|9228|9238.3|9228.3|9238|9228|2
1632912310000|2021-09-29 10:45:10|9239|9229|9238.6|9228.6|9239.5|9229.5|9238.1|9228.1|8
1632912320000|2021-09-29 10:45:20|9238.9|9228.9|9237.9|9227.9|9238.9|9228.9|9237.9|9227.9|4
1632912330000|2021-09-29 10:45:30|9237.6|9227.6|9238.6|9228.6|9238.6|9228.6|9237|9227|6
1632912340000|2021-09-29 10:45:40|9238.4|9228.4|9237.6|9227.6|9238.4|9228.4|9237.4|9227.4|5
1632912350000|2021-09-29 10:45:50|9237.4|9227.4|9236.6|9226.6|9237.4|9227.4|9236.6|9226.6|3
1632912360000|2021-09-29 10:46:00|9236.5|9226.5|9237.4|9227.4|9237.4|9227.4|9235.4|9225.4|5
1632912370000|2021-09-29 10:46:10|9237.3|9227.3|9237|9227|9237.9|9227.9|9236.9|9226.9|6
1632912380000|2021-09-29 10:46:20|9236.8|9226.8|9237.4|9227.4|9237.6|9227.6|9236.3|9226.3|8
1632912390000|2021-09-29 10:46:30|9237|9227|9236.6|9226.6|9237|9227|9235.3|9225.3|7
1632912400000|2021-09-29 10:46:40|9237|9227|9235.3|9225.3|9237|9227|9235.3|9225.3|7
1632912410000|2021-09-29 10:46:50|9235.5|9225.5|9236.5|9226.5|9237|9227|9235.5|9225.5|4
1632912420000|2021-09-29 10:47:00|9236.4|9226.4|9235.9|9225.9|9236.4|9226.4|9235.9|9225.9|3
1632912430000|2021-09-29 10:47:10|9235.8|9225.8|9235|9225|9235.8|9225.8|9235|9225|2
1632912440000|2021-09-29 10:47:20|9235.5|9225.5|9235.9|9225.9|9236.1|9226.1|9235.5|9225.5|10
1632912450000|2021-09-29 10:47:30|9235.8|9225.8|9235.8|9225.8|9235.8|9225.8|9235.8|9225.8|1
1632912460000|2021-09-29 10:47:40|9235.9|9225.9|9235.9|9225.9|9235.9|9225.9|9235.9|9225.9|1
1632912470000|2021-09-29 10:47:50|9235.6|9225.6|9235.8|9225.8|9235.8|9225.8|9235.6|9225.6|2
1632912480000|2021-09-29 10:48:00|9235.5|9225.5|9235.5|9225.5|9235.5|9225.5|9235.5|9225.5|1
1632912490000|2021-09-29 10:48:10|9235.4|9225.4|9233.3|9223.3|9235.4|9225.4|9233.3|9223.3|5
1632912510000|2021-09-29 10:48:30|9233.5|9223.5|9233.6|9223.6|9234|9224|9233.5|9223.5|4
1632912530000|2021-09-29 10:48:50|9233.3|9223.3|9231|9221|9233.3|9223.3|9231|9221|4
1632912540000|2021-09-29 10:49:00|9231.3|9221.3|9232|9222|9232|9222|9231.3|9221.3|6
1632912550000|2021-09-29 10:49:10|9231.8|9221.8|9231.5|9221.5|9231.8|9221.8|9231.5|9221.5|2
1632912560000|2021-09-29 10:49:20|9231.6|9221.6|9231.3|9221.3|9233.1|9223.1|9231.3|9221.3|9
1632912570000|2021-09-29 10:49:30|9231.4|9221.4|9232|9222|9232.1|9222.1|9231.4|9221.4|6
1632912590000|2021-09-29 10:49:50|9232.3|9222.3|9232.6|9222.6|9232.6|9222.6|9232.3|9222.3|4
1632912600000|2021-09-29 10:50:00|9232.4|9222.4|9232.3|9222.3|9232.6|9222.6|9232.3|9222.3|6
1632912610000|2021-09-29 10:50:10|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|1
1632912620000|2021-09-29 10:50:20|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|1
1632912700000|2021-09-29 10:51:40|9232.9|9222.9|9235.1|9225.1|9235.3|9225.3|9232.9|9222.9|4
1632912720000|2021-09-29 10:52:00|9235.6|9225.6|9235.6|9225.6|9235.6|9225.6|9235.6|9225.6|1
1632912730000|2021-09-29 10:52:10|9234.5|9224.5|9234.6|9224.6|9234.6|9224.6|9234.5|9224.5|2
1632912740000|2021-09-29 10:52:20|9234.4|9224.4|9233|9223|9234.4|9224.4|9233|9223|2
1632912750000|2021-09-29 10:52:30|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|1
1632912800000|2021-09-29 10:53:20|9231.5|9221.5|9230.6|9220.6|9231.5|9221.5|9230.6|9220.6|2
1632912810000|2021-09-29 10:53:30|9230.4|9220.4|9228.8|9218.8|9230.4|9220.4|9228.8|9218.8|9
1632912820000|2021-09-29 10:53:40|9228.5|9218.5|9227.8|9217.8|9228.5|9218.5|9227.8|9217.8|3
1632912840000|2021-09-29 10:54:00|9228|9218|9227.8|9217.8|9228|9218|9227.8|9217.8|2
1632912860000|2021-09-29 10:54:20|9227.3|9217.3|9226.8|9216.8|9227.3|9217.3|9226.8|9216.8|2
1632912900000|2021-09-29 10:55:00|9227.1|9217.1|9227.1|9217.1|9227.4|9217.4|9226|9216|6
1632912910000|2021-09-29 10:55:10|9227|9217|9226.3|9216.3|9227|9217|9226.3|9216.3|4
1632912920000|2021-09-29 10:55:20|9226.1|9216.1|9227|9217|9227|9217|9226.1|9216.1|7
1632912930000|2021-09-29 10:55:30|9226.8|9216.8|9226|9216|9226.8|9216.8|9226|9216|4
1632912940000|2021-09-29 10:55:40|9225.5|9215.5|9226|9216|9226|9216|9225.5|9215.5|3
1632912950000|2021-09-29 10:55:50|9225.4|9215.4|9225.8|9215.8|9225.8|9215.8|9225.1|9215.1|3
1632912990000|2021-09-29 10:56:30|9225.6|9215.6|9225.6|9215.6|9225.6|9215.6|9225.6|9215.6|1
1632913010000|2021-09-29 10:56:50|9225.3|9215.3|9225.1|9215.1|9225.3|9215.3|9225.1|9215.1|2
1632913020000|2021-09-29 10:57:00|9225.3|9215.3|9226|9216|9226|9216|9225.3|9215.3|2
1632913030000|2021-09-29 10:57:10|9226.6|9216.6|9226.6|9216.6|9226.6|9216.6|9226.6|9216.6|1
1632913060000|2021-09-29 10:57:40|9225.9|9215.9|9225.3|9215.3|9225.9|9215.9|9225.3|9215.3|2
1632913100000|2021-09-29 10:58:20|9225.1|9215.1|9222.3|9212.3|9225.1|9215.1|9221.9|9211.9|7
1632913110000|2021-09-29 10:58:30|9222.4|9212.4|9223.6|9213.6|9224.5|9214.5|9222.4|9212.4|5
1632913120000|2021-09-29 10:58:40|9223.4|9213.4|9224.1|9214.1|9224.1|9214.1|9223.4|9213.4|4
1632913130000|2021-09-29 10:58:50|9224.9|9214.9|9224.8|9214.8|9224.9|9214.9|9223.9|9213.9|5
1632913140000|2021-09-29 10:59:00|9224.9|9214.9|9225.9|9215.9|9225.9|9215.9|9224.9|9214.9|4
1632913150000|2021-09-29 10:59:10|9225.6|9215.6|9226.5|9216.5|9226.5|9216.5|9225.6|9215.6|3
1632913160000|2021-09-29 10:59:20|9226|9216|9226|9216|9226.5|9216.5|9225.6|9215.6|6
1632913170000|2021-09-29 10:59:30|9226.3|9216.3|9229.3|9219.3|9229.3|9219.3|9226.1|9216.1|9
1632913190000|2021-09-29 10:59:50|9229.4|9219.4|9229|9219|9229.8|9219.8|9229|9219|4
1632913200000|2021-09-29 11:00:00|9229.1|9219.1|9225.5|9215.5|9230.9|9220.9|9225.5|9215.5|11
1632913210000|2021-09-29 11:00:10|9225.3|9215.3|9226.4|9216.4|9226.9|9216.9|9223.6|9213.6|11
1632913220000|2021-09-29 11:00:20|9226.5|9216.5|9225|9215|9226.8|9216.8|9225|9215|5
1632913230000|2021-09-29 11:00:30|9225.3|9215.3|9223.5|9213.5|9225.4|9215.4|9222.8|9212.8|12
1632913240000|2021-09-29 11:00:40|9223.4|9213.4|9222.5|9212.5|9223.4|9213.4|9222.1|9212.1|8
1632913250000|2021-09-29 11:00:50|9222.8|9212.8|9222|9212|9222.8|9212.8|9222|9212|3
1632913260000|2021-09-29 11:01:00|9222.3|9212.3|9223|9213|9223|9213|9222.3|9212.3|4
1632913270000|2021-09-29 11:01:10|9223.1|9213.1|9223|9213|9223.3|9213.3|9222.9|9212.9|5
1632913290000|2021-09-29 11:01:30|9223.3|9213.3|9223|9213|9223.6|9213.6|9223|9213|6
1632913300000|2021-09-29 11:01:40|9223.1|9213.1|9222.9|9212.9|9224.3|9214.3|9222.9|9212.9|4
1632913310000|2021-09-29 11:01:50|9223.1|9213.1|9223.1|9213.1|9223.8|9213.8|9223.1|9213.1|4
1632913320000|2021-09-29 11:02:00|9222.6|9212.6|9223.9|9213.9|9225|9215|9222.6|9212.6|8
1632913330000|2021-09-29 11:02:10|9224.3|9214.3|9224.1|9214.1|9224.3|9214.3|9224.1|9214.1|2
1632913340000|2021-09-29 11:02:20|9224|9214|9222.8|9212.8|9224|9214|9221.9|9211.9|9
1632913350000|2021-09-29 11:02:30|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|1
1632913360000|2021-09-29 11:02:40|9222.8|9212.8|9222.8|9212.8|9222.8|9212.8|9222.3|9212.3|4
1632913380000|2021-09-29 11:03:00|9222.4|9212.4|9221.4|9211.4|9222.5|9212.5|9220.8|9210.8|6
1632913390000|2021-09-29 11:03:10|9220.6|9210.6|9224.6|9214.6|9224.6|9214.6|9220.6|9210.6|6
1632913400000|2021-09-29 11:03:20|9224.4|9214.4|9223.8|9213.8|9226.1|9216.1|9223.8|9213.8|6
1632913410000|2021-09-29 11:03:30|9224|9214|9224.1|9214.1|9224.9|9214.9|9223.9|9213.9|5
1632913420000|2021-09-29 11:03:40|9223.5|9213.5|9223|9213|9224|9214|9222.5|9212.5|7
1632913430000|2021-09-29 11:03:50|9222.8|9212.8|9220|9210|9222.8|9212.8|9220|9210|7
1632913440000|2021-09-29 11:04:00|9220.1|9210.1|9222.6|9212.6|9223.6|9213.6|9220.1|9210.1|8
1632913450000|2021-09-29 11:04:10|9222.3|9212.3|9227.8|9217.8|9227.9|9217.9|9222.3|9212.3|6
1632913460000|2021-09-29 11:04:20|9226.6|9216.6|9225.9|9215.9|9226.6|9216.6|9225.9|9215.9|3
1632913470000|2021-09-29 11:04:30|9225.8|9215.8|9225.8|9215.8|9225.8|9215.8|9225.8|9215.8|1
1632913480000|2021-09-29 11:04:40|9225.9|9215.9|9227.4|9217.4|9227.4|9217.4|9225.9|9215.9|4
1632913490000|2021-09-29 11:04:50|9227.3|9217.3|9227.1|9217.1|9227.3|9217.3|9227.1|9217.1|2
1632913500000|2021-09-29 11:05:00|9227.3|9217.3|9228.4|9218.4|9228.5|9218.5|9227.3|9217.3|6
1632913510000|2021-09-29 11:05:10|9228.5|9218.5|9228.4|9218.4|9228.5|9218.5|9228.4|9218.4|2
1632913520000|2021-09-29 11:05:20|9229.1|9219.1|9229.1|9219.1|9229.1|9219.1|9229.1|9219.1|1
1632913530000|2021-09-29 11:05:30|9229|9219|9229|9219|9229|9219|9229|9219|1
1632913540000|2021-09-29 11:05:40|9228.9|9218.9|9229.6|9219.6|9229.6|9219.6|9228.9|9218.9|2
1632913550000|2021-09-29 11:05:50|9229.9|9219.9|9229.9|9219.9|9229.9|9219.9|9229.9|9219.9|1
1632913580000|2021-09-29 11:06:20|9229.6|9219.6|9229.9|9219.9|9229.9|9219.9|9229.5|9219.5|4
1632913590000|2021-09-29 11:06:30|9229.8|9219.8|9229.4|9219.4|9229.8|9219.8|9229.4|9219.4|2
1632913610000|2021-09-29 11:06:50|9229.5|9219.5|9230.3|9220.3|9230.3|9220.3|9229.5|9219.5|3
1632913620000|2021-09-29 11:07:00|9230.1|9220.1|9230.5|9220.5|9230.5|9220.5|9230.1|9220.1|3
1632913640000|2021-09-29 11:07:20|9230.4|9220.4|9227.8|9217.8|9230.4|9220.4|9227.8|9217.8|3
1632913650000|2021-09-29 11:07:30|9227.9|9217.9|9228.4|9218.4|9228.4|9218.4|9227.9|9217.9|2
1632913670000|2021-09-29 11:07:50|9228.1|9218.1|9228.4|9218.4|9228.6|9218.6|9227.8|9217.8|5
1632913680000|2021-09-29 11:08:00|9228.3|9218.3|9228.1|9218.1|9228.3|9218.3|9228.1|9218.1|2
1632913690000|2021-09-29 11:08:10|9228|9218|9226.3|9216.3|9228|9218|9226.3|9216.3|5
1632913700000|2021-09-29 11:08:20|9226|9216|9225.5|9215.5|9226|9216|9225.5|9215.5|10
1632913710000|2021-09-29 11:08:30|9225.6|9215.6|9225.5|9215.5|9226.1|9216.1|9225.5|9215.5|3
1632913720000|2021-09-29 11:08:40|9225.3|9215.3|9224.1|9214.1|9225.3|9215.3|9224.1|9214.1|2
1632913730000|2021-09-29 11:08:50|9224.4|9214.4|9224.5|9214.5|9224.5|9214.5|9224.4|9214.4|2
1632913740000|2021-09-29 11:09:00|9224.9|9214.9|9224.8|9214.8|9227|9217|9224.8|9214.8|11
1632913750000|2021-09-29 11:09:10|9224.9|9214.9|9226.9|9216.9|9227.3|9217.3|9224.9|9214.9|5
1632913760000|2021-09-29 11:09:20|9227.1|9217.1|9227|9217|9227.8|9217.8|9226.9|9216.9|5
1632913780000|2021-09-29 11:09:40|9226.9|9216.9|9223.4|9213.4|9226.9|9216.9|9223.4|9213.4|3
1632913790000|2021-09-29 11:09:50|9223.1|9213.1|9222.9|9212.9|9223.1|9213.1|9222.9|9212.9|2
1632913800000|2021-09-29 11:10:00|9223|9213|9223|9213|9223|9213|9223|9213|1
1632913810000|2021-09-29 11:10:10|9222.9|9212.9|9221.5|9211.5|9222.9|9212.9|9221.5|9211.5|2
1632913830000|2021-09-29 11:10:30|9221.4|9211.4|9221.1|9211.1|9221.4|9211.4|9221.1|9211.1|2
1632913840000|2021-09-29 11:10:40|9221.3|9211.3|9220.8|9210.8|9221.3|9211.3|9220.4|9210.4|4
1632913850000|2021-09-29 11:10:50|9220.6|9210.6|9220.5|9210.5|9220.6|9210.6|9220.5|9210.5|2
1632913860000|2021-09-29 11:11:00|9220.8|9210.8|9220.9|9210.9|9220.9|9210.9|9220.8|9210.8|2
1632913870000|2021-09-29 11:11:10|9220.8|9210.8|9218.8|9208.8|9220.8|9210.8|9218.8|9208.8|6
1632913880000|2021-09-29 11:11:20|9218.9|9208.9|9220.1|9210.1|9220.1|9210.1|9218.9|9208.9|2
1632913890000|2021-09-29 11:11:30|9220.5|9210.5|9219.4|9209.4|9220.6|9210.6|9219.4|9209.4|5
1632913900000|2021-09-29 11:11:40|9219.6|9209.6|9219.8|9209.8|9219.8|9209.8|9219.6|9209.6|2
1632913910000|2021-09-29 11:11:50|9220|9210|9220.9|9210.9|9221.6|9211.6|9220|9210|6
1632913920000|2021-09-29 11:12:00|9220.8|9210.8|9220.5|9210.5|9220.8|9210.8|9220.5|9210.5|3
1632913930000|2021-09-29 11:12:10|9220.3|9210.3|9220|9210|9220.3|9210.3|9220|9210|2
1632913940000|2021-09-29 11:12:20|9221.1|9211.1|9220.4|9210.4|9221.1|9211.1|9220.1|9210.1|8
1632913950000|2021-09-29 11:12:30|9219|9209|9218.6|9208.6|9219|9209|9218.5|9208.5|4
1632913960000|2021-09-29 11:12:40|9218.9|9208.9|9219|9209|9219|9209|9218.3|9208.3|8
1632913970000|2021-09-29 11:12:50|9219.3|9209.3|9221.3|9211.3|9221.3|9211.3|9219.3|9209.3|4
1632913980000|2021-09-29 11:13:00|9221|9211|9216.4|9206.4|9221|9211|9216.4|9206.4|5
1632913990000|2021-09-29 11:13:10|9216.5|9206.5|9215.3|9205.3|9217|9207|9215.3|9205.3|7
1632914000000|2021-09-29 11:13:20|9215.8|9205.8|9215.8|9205.8|9215.8|9205.8|9215.8|9205.8|1
1632914010000|2021-09-29 11:13:30|9214.6|9204.6|9215.3|9205.3|9215.4|9205.4|9214.6|9204.6|3
1632914020000|2021-09-29 11:13:40|9215.4|9205.4|9216.4|9206.4|9216.4|9206.4|9215.4|9205.4|2
1632914030000|2021-09-29 11:13:50|9216.8|9206.8|9215.9|9205.9|9216.8|9206.8|9215.8|9205.8|4
1632914040000|2021-09-29 11:14:00|9215.8|9205.8|9216.1|9206.1|9216.1|9206.1|9215.8|9205.8|3
1632914050000|2021-09-29 11:14:10|9216|9206|9216.1|9206.1|9216.1|9206.1|9216|9206|2
1632914060000|2021-09-29 11:14:20|9216.4|9206.4|9217.1|9207.1|9217.1|9207.1|9216.4|9206.4|3
1632914070000|2021-09-29 11:14:30|9217.6|9207.6|9217.8|9207.8|9217.8|9207.8|9217.6|9207.6|2
1632914080000|2021-09-29 11:14:40|9217.6|9207.6|9217.6|9207.6|9217.6|9207.6|9217.6|9207.6|1
1632914100000|2021-09-29 11:15:00|9216.8|9206.8|9216.6|9206.6|9217|9207|9216.3|9206.3|6
1632914110000|2021-09-29 11:15:10|9216.4|9206.4|9216.6|9206.6|9216.6|9206.6|9216.4|9206.4|2
1632914120000|2021-09-29 11:15:20|9216.8|9206.8|9217|9207|9217|9207|9216.8|9206.8|2
1632914130000|2021-09-29 11:15:30|9217.1|9207.1|9217.1|9207.1|9217.1|9207.1|9217.1|9207.1|1
1632914150000|2021-09-29 11:15:50|9217|9207|9216.8|9206.8|9217|9207|9216.1|9206.1|4
1632914160000|2021-09-29 11:16:00|9216.6|9206.6|9216.4|9206.4|9216.6|9206.6|9215.5|9205.5|10
1632914170000|2021-09-29 11:16:10|9216.1|9206.1|9213.1|9203.1|9216.1|9206.1|9211.1|9201.1|16
1632914180000|2021-09-29 11:16:20|9213|9203|9212.4|9202.4|9213|9203|9212.4|9202.4|4
1632914200000|2021-09-29 11:16:40|9212.1|9202.1|9212|9202|9212.1|9202.1|9212|9202|2
1632914210000|2021-09-29 11:16:50|9212.4|9202.4|9212.8|9202.8|9213.1|9203.1|9212.4|9202.4|7
1632914220000|2021-09-29 11:17:00|9212.6|9202.6|9211|9201|9212.6|9202.6|9210.9|9200.9|6
1632914230000|2021-09-29 11:17:10|9210.9|9200.9|9212|9202|9212|9202|9210.8|9200.8|8
1632914240000|2021-09-29 11:17:20|9212.3|9202.3|9211.9|9201.9|9212.6|9202.6|9211.9|9201.9|5
1632914250000|2021-09-29 11:17:30|9212|9202|9212.8|9202.8|9213.1|9203.1|9212|9202|5
1632914260000|2021-09-29 11:17:40|9212.4|9202.4|9211.1|9201.1|9212.4|9202.4|9210.6|9200.6|8
1632914270000|2021-09-29 11:17:50|9210.9|9200.9|9208.3|9198.3|9210.9|9200.9|9208.3|9198.3|4
1632914280000|2021-09-29 11:18:00|9207.9|9197.9|9208.4|9198.4|9208.4|9198.4|9207.9|9197.9|2
1632914290000|2021-09-29 11:18:10|9208.1|9198.1|9207.5|9197.5|9208.1|9198.1|9207.5|9197.5|6
1632914300000|2021-09-29 11:18:20|9207.8|9197.8|9205|9195|9207.8|9197.8|9205|9195|7
1632914310000|2021-09-29 11:18:30|9205.3|9195.3|9206.3|9196.3|9206.5|9196.5|9205.3|9195.3|6
1632914320000|2021-09-29 11:18:40|9206|9196|9204|9194|9206|9196|9203.5|9193.5|6
1632914330000|2021-09-29 11:18:50|9203.8|9193.8|9206.8|9196.8|9207.3|9197.3|9203.3|9193.3|13
1632914340000|2021-09-29 11:19:00|9206.3|9196.3|9206|9196|9206.5|9196.5|9205.3|9195.3|6
1632914350000|2021-09-29 11:19:10|9205.3|9195.3|9205.3|9195.3|9205.5|9195.5|9205.3|9195.3|3
1632914370000|2021-09-29 11:19:30|9204.8|9194.8|9205|9195|9205.5|9195.5|9204.3|9194.3|7
1632914380000|2021-09-29 11:19:40|9205.5|9195.5|9208.5|9198.5|9209.3|9199.3|9205.3|9195.3|11
1632914390000|2021-09-29 11:19:50|9208.8|9198.8|9209|9199|9209.3|9199.3|9208.8|9198.8|3
1632914400000|2021-09-29 11:20:00|9208.5|9198.5|9206.5|9196.5|9208.5|9198.5|9204.5|9194.5|11
1632914410000|2021-09-29 11:20:10|9206.3|9196.3|9206.5|9196.5|9207.8|9197.8|9206.3|9196.3|6
1632914420000|2021-09-29 11:20:20|9206.8|9196.8|9208.3|9198.3|9208.5|9198.5|9206.8|9196.8|12
1632914430000|2021-09-29 11:20:30|9208|9198|9203.3|9193.3|9208|9198|9203.3|9193.3|9
1632914440000|2021-09-29 11:20:40|9203|9193|9203|9193|9203|9193|9203|9193|1
1632914450000|2021-09-29 11:20:50|9202.5|9192.5|9204.3|9194.3|9204.3|9194.3|9202.5|9192.5|2
1632914460000|2021-09-29 11:21:00|9204.5|9194.5|9204.8|9194.8|9205|9195|9204.5|9194.5|4
1632914470000|2021-09-29 11:21:10|9204.3|9194.3|9205.8|9195.8|9205.8|9195.8|9204.3|9194.3|2
1632914480000|2021-09-29 11:21:20|9205.5|9195.5|9201.8|9191.8|9205.5|9195.5|9201.8|9191.8|8
1632914490000|2021-09-29 11:21:30|9202|9192|9202.8|9192.8|9202.8|9192.8|9202|9192|3
1632914500000|2021-09-29 11:21:40|9202.5|9192.5|9202.5|9192.5|9204.3|9194.3|9202.5|9192.5|8
1632914510000|2021-09-29 11:21:50|9202.3|9192.3|9201.8|9191.8|9203|9193|9201.8|9191.8|8
1632914520000|2021-09-29 11:22:00|9201.5|9191.5|9204|9194|9204|9194|9201.5|9191.5|6
1632914530000|2021-09-29 11:22:10|9203.5|9193.5|9202.8|9192.8|9203.5|9193.5|9202.8|9192.8|6
1632914540000|2021-09-29 11:22:20|9203|9193|9204|9194|9204|9194|9202.8|9192.8|7
1632914550000|2021-09-29 11:22:30|9204.3|9194.3|9205|9195|9205|9195|9204.3|9194.3|2
1632914570000|2021-09-29 11:22:50|9204.8|9194.8|9202.5|9192.5|9204.8|9194.8|9202.5|9192.5|7
1632914580000|2021-09-29 11:23:00|9202.3|9192.3|9203.5|9193.5|9203.5|9193.5|9202.3|9192.3|5
1632914590000|2021-09-29 11:23:10|9203.8|9193.8|9205.3|9195.3|9205.3|9195.3|9203.8|9193.8|6
1632914600000|2021-09-29 11:23:20|9205|9195|9206.5|9196.5|9206.5|9196.5|9205|9195|6
1632914610000|2021-09-29 11:23:30|9206.3|9196.3|9205.8|9195.8|9206.3|9196.3|9205.8|9195.8|3
1632914620000|2021-09-29 11:23:40|9207|9197|9207|9197|9207.3|9197.3|9206.3|9196.3|7
1632914630000|2021-09-29 11:23:50|9208|9198|9207.5|9197.5|9208|9198|9207.5|9197.5|2
1632914640000|2021-09-29 11:24:00|9207.8|9197.8|9207.8|9197.8|9207.8|9197.8|9207.8|9197.8|1
1632914650000|2021-09-29 11:24:10|9207.5|9197.5|9206.3|9196.3|9207.5|9197.5|9206.3|9196.3|4
1632914660000|2021-09-29 11:24:20|9206.5|9196.5|9207.5|9197.5|9207.5|9197.5|9206.5|9196.5|6
1632914670000|2021-09-29 11:24:30|9207.3|9197.3|9206.3|9196.3|9207.3|9197.3|9206.3|9196.3|6
1632914680000|2021-09-29 11:24:40|9206.5|9196.5|9205.3|9195.3|9207|9197|9205|9195|8
1632914690000|2021-09-29 11:24:50|9204.8|9194.8|9204.8|9194.8|9204.8|9194.8|9204.8|9194.8|1
1632914700000|2021-09-29 11:25:00|9204.3|9194.3|9203.3|9193.3|9204.3|9194.3|9203.3|9193.3|4
1632914710000|2021-09-29 11:25:10|9203.5|9193.5|9203.8|9193.8|9203.8|9193.8|9203.5|9193.5|2
1632914720000|2021-09-29 11:25:20|9204.3|9194.3|9206|9196|9206|9196|9204.3|9194.3|2
1632914730000|2021-09-29 11:25:30|9206.3|9196.3|9207|9197|9207|9197|9206.3|9196.3|4
1632914740000|2021-09-29 11:25:40|9206.3|9196.3|9205.5|9195.5|9206.3|9196.3|9205|9195|5
1632914750000|2021-09-29 11:25:50|9205.8|9195.8|9205.8|9195.8|9207|9197|9205.8|9195.8|3
1632914760000|2021-09-29 11:26:00|9206|9196|9207|9197|9207.3|9197.3|9205.8|9195.8|7
1632914770000|2021-09-29 11:26:10|9207.3|9197.3|9208.3|9198.3|9208.5|9198.5|9207.3|9197.3|8
1632914780000|2021-09-29 11:26:20|9208.8|9198.8|9208.8|9198.8|9209|9199|9208.8|9198.8|3
1632914790000|2021-09-29 11:26:30|9208.5|9198.5|9208.5|9198.5|9208.5|9198.5|9208.5|9198.5|1
1632914800000|2021-09-29 11:26:40|9208.8|9198.8|9208.8|9198.8|9209|9199|9208.8|9198.8|3
1632914810000|2021-09-29 11:26:50|9208.3|9198.3|9208.8|9198.8|9208.8|9198.8|9207.8|9197.8|4
1632914820000|2021-09-29 11:27:00|9208.5|9198.5|9209.3|9199.3|9209.3|9199.3|9208.3|9198.3|3
1632914850000|2021-09-29 11:27:30|9209.5|9199.5|9210|9200|9210.3|9200.3|9209.5|9199.5|3
1632914860000|2021-09-29 11:27:40|9210.3|9200.3|9208.3|9198.3|9210.3|9200.3|9208.3|9198.3|6
1632914870000|2021-09-29 11:27:50|9207.8|9197.8|9207.5|9197.5|9207.8|9197.8|9207.5|9197.5|2
1632914880000|2021-09-29 11:28:00|9207.8|9197.8|9208.3|9198.3|9209|9199|9207.8|9197.8|5
1632914890000|2021-09-29 11:28:10|9207.8|9197.8|9208|9198|9208.3|9198.3|9207.3|9197.3|8
1632914900000|2021-09-29 11:28:20|9207.3|9197.3|9208.3|9198.3|9208.5|9198.5|9206.3|9196.3|8
1632914910000|2021-09-29 11:28:30|9208|9198|9211.9|9201.9|9211.9|9201.9|9208|9198|5
1632914930000|2021-09-29 11:28:50|9212|9202|9211.3|9201.3|9212|9202|9211.3|9201.3|3
1632914940000|2021-09-29 11:29:00|9211.5|9201.5|9211.3|9201.3|9211.8|9201.8|9211.3|9201.3|4
1632914950000|2021-09-29 11:29:10|9211.5|9201.5|9211|9201|9213|9203|9211|9201|8
1632914960000|2021-09-29 11:29:20|9210.8|9200.8|9212.5|9202.5|9212.5|9202.5|9210.8|9200.8|4
1632914970000|2021-09-29 11:29:30|9212.3|9202.3|9212.5|9202.5|9212.5|9202.5|9212.3|9202.3|2
1632914980000|2021-09-29 11:29:40|9213.3|9203.3|9213.3|9203.3|9213.5|9203.5|9213.3|9203.3|3
1632914990000|2021-09-29 11:29:50|9213.8|9203.8|9213.8|9203.8|9213.8|9203.8|9213.5|9203.5|3
1632915000000|2021-09-29 11:30:00|9214|9204|9216.5|9206.5|9217|9207|9214|9204|13
1632915010000|2021-09-29 11:30:10|9215.3|9205.3|9214.8|9204.8|9215.3|9205.3|9214.8|9204.8|2
1632915020000|2021-09-29 11:30:20|9214.3|9204.3|9211.5|9201.5|9214.3|9204.3|9211.5|9201.5|3
1632915030000|2021-09-29 11:30:30|9211.3|9201.3|9213.8|9203.8|9213.8|9203.8|9211|9201|7
1632915040000|2021-09-29 11:30:40|9212.5|9202.5|9211.8|9201.8|9212.5|9202.5|9209.3|9199.3|7
1632915050000|2021-09-29 11:30:50|9211.5|9201.5|9214.5|9204.5|9214.5|9204.5|9211.5|9201.5|8
1632915060000|2021-09-29 11:31:00|9215.5|9205.5|9217|9207|9217.5|9207.5|9215.5|9205.5|6
1632915070000|2021-09-29 11:31:10|9216.8|9206.8|9218|9208|9218|9208|9216.8|9206.8|6
1632915080000|2021-09-29 11:31:20|9217.8|9207.8|9218.5|9208.5|9218.5|9208.5|9217|9207|5
1632915100000|2021-09-29 11:31:40|9218.8|9208.8|9218.8|9208.8|9219|9209|9218.5|9208.5|5
1632915110000|2021-09-29 11:31:50|9219.3|9209.3|9218.8|9208.8|9219.3|9209.3|9218.8|9208.8|2
1632915120000|2021-09-29 11:32:00|9219.3|9209.3|9219.8|9209.8|9220.3|9210.3|9219.3|9209.3|7
1632915130000|2021-09-29 11:32:10|9219.3|9209.3|9219.3|9209.3|9219.3|9209.3|9219.3|9209.3|1
1632915140000|2021-09-29 11:32:20|9218.5|9208.5|9216.5|9206.5|9218.5|9208.5|9215.8|9205.8|6
1632915160000|2021-09-29 11:32:40|9216.8|9206.8|9219.8|9209.8|9220|9210|9216.8|9206.8|8
1632915170000|2021-09-29 11:32:50|9219.5|9209.5|9219.5|9209.5|9219.8|9209.8|9219.5|9209.5|3
1632915180000|2021-09-29 11:33:00|9219.8|9209.8|9220.5|9210.5|9220.5|9210.5|9219.8|9209.8|5
1632915190000|2021-09-29 11:33:10|9220.8|9210.8|9221.5|9211.5|9221.5|9211.5|9220.8|9210.8|2
1632915220000|2021-09-29 11:33:40|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|1
1632915240000|2021-09-29 11:34:00|9221.5|9211.5|9218.5|9208.5|9222.3|9212.3|9216.8|9206.8|10
1632915250000|2021-09-29 11:34:10|9218.3|9208.3|9215|9205|9218.3|9208.3|9215|9205|9
1632915260000|2021-09-29 11:34:20|9215.5|9205.5|9217|9207|9217.5|9207.5|9215.5|9205.5|8
1632915270000|2021-09-29 11:34:30|9217.3|9207.3|9221|9211|9221|9211|9217.3|9207.3|6
1632915280000|2021-09-29 11:34:40|9221.3|9211.3|9223.8|9213.8|9224.8|9214.8|9221.3|9211.3|9
1632915290000|2021-09-29 11:34:50|9224.3|9214.3|9221.5|9211.5|9224.3|9214.3|9221|9211|9
1632915300000|2021-09-29 11:35:00|9221.8|9211.8|9223.5|9213.5|9223.8|9213.8|9221.8|9211.8|8
1632915310000|2021-09-29 11:35:10|9224|9214|9223.8|9213.8|9224|9214|9223.3|9213.3|4
1632915320000|2021-09-29 11:35:20|9224|9214|9224|9214|9224|9214|9224|9214|1
1632915330000|2021-09-29 11:35:30|9223.8|9213.8|9223.3|9213.3|9223.8|9213.8|9223.3|9213.3|3
1632915340000|2021-09-29 11:35:40|9222.8|9212.8|9221.5|9211.5|9222.8|9212.8|9221.5|9211.5|2
1632915350000|2021-09-29 11:35:50|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|1
1632915360000|2021-09-29 11:36:00|9221.3|9211.3|9221|9211|9221.3|9211.3|9221|9211|2
1632915370000|2021-09-29 11:36:10|9219.8|9209.8|9219|9209|9219.8|9209.8|9218.8|9208.8|3
1632915380000|2021-09-29 11:36:20|9219.5|9209.5|9221.8|9211.8|9221.8|9211.8|9219.5|9209.5|5
1632915390000|2021-09-29 11:36:30|9222|9212|9223|9213|9223|9213|9222|9212|8
1632915400000|2021-09-29 11:36:40|9222.8|9212.8|9223.5|9213.5|9223.5|9213.5|9222.8|9212.8|3
1632915410000|2021-09-29 11:36:50|9224.5|9214.5|9226.5|9216.5|9227|9217|9224.5|9214.5|4
1632915420000|2021-09-29 11:37:00|9226.8|9216.8|9226.3|9216.3|9227|9217|9225.8|9215.8|6
1632915440000|2021-09-29 11:37:20|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|1
1632915450000|2021-09-29 11:37:30|9226.3|9216.3|9224.8|9214.8|9226.3|9216.3|9224.8|9214.8|6
1632915460000|2021-09-29 11:37:40|9224.5|9214.5|9225.3|9215.3|9225.5|9215.5|9223.5|9213.5|6
1632915470000|2021-09-29 11:37:50|9224.5|9214.5|9227.5|9217.5|9227.5|9217.5|9224.5|9214.5|4
1632915480000|2021-09-29 11:38:00|9226.3|9216.3|9225.8|9215.8|9227.3|9217.3|9225.8|9215.8|7
1632915490000|2021-09-29 11:38:10|9225.5|9215.5|9224.5|9214.5|9225.5|9215.5|9224.5|9214.5|3
1632915500000|2021-09-29 11:38:20|9223.8|9213.8|9225.3|9215.3|9225.3|9215.3|9223.8|9213.8|3
1632915510000|2021-09-29 11:38:30|9225|9215|9225|9215|9225|9215|9223.8|9213.8|5
1632915520000|2021-09-29 11:38:40|9224.8|9214.8|9228.3|9218.3|9228.3|9218.3|9224|9214|7
1632915530000|2021-09-29 11:38:50|9228.5|9218.5|9227.8|9217.8|9228.5|9218.5|9227.8|9217.8|6
1632915540000|2021-09-29 11:39:00|9227.5|9217.5|9227.8|9217.8|9227.8|9217.8|9227|9217|5
1632915550000|2021-09-29 11:39:10|9228|9218|9230.8|9220.8|9230.8|9220.8|9228|9218|5
1632915560000|2021-09-29 11:39:20|9230.5|9220.5|9229.5|9219.5|9230.5|9220.5|9229|9219|7
1632915570000|2021-09-29 11:39:30|9229.3|9219.3|9229|9219|9229.3|9219.3|9228.5|9218.5|4
1632915580000|2021-09-29 11:39:40|9229.3|9219.3|9230|9220|9230|9220|9227.8|9217.8|6
1632915590000|2021-09-29 11:39:50|9229.5|9219.5|9229.5|9219.5|9230|9220|9229.3|9219.3|6
1632915600000|2021-09-29 11:40:00|9229.3|9219.3|9231.5|9221.5|9233.3|9223.3|9229.3|9219.3|9
1632915610000|2021-09-29 11:40:10|9232.3|9222.3|9232.3|9222.3|9232.3|9222.3|9232|9222|3
1632915620000|2021-09-29 11:40:20|9232|9222|9231.5|9221.5|9232|9222|9231.5|9221.5|2
1632915630000|2021-09-29 11:40:30|9232.5|9222.5|9230.1|9220.1|9232.5|9222.5|9230.1|9220.1|3
1632915640000|2021-09-29 11:40:40|9230.3|9220.3|9230.3|9220.3|9231|9221|9230.3|9220.3|4
1632915650000|2021-09-29 11:40:50|9230|9220|9230.3|9220.3|9232|9222|9230|9220|8
1632915660000|2021-09-29 11:41:00|9230|9220|9230.3|9220.3|9230.3|9220.3|9229.3|9219.3|4
1632915670000|2021-09-29 11:41:10|9230.5|9220.5|9232|9222|9232.3|9222.3|9230.5|9220.5|6
1632915680000|2021-09-29 11:41:20|9231.8|9221.8|9233|9223|9233|9223|9231.5|9221.5|5
1632915690000|2021-09-29 11:41:30|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|9232.5|9222.5|7
1632915700000|2021-09-29 11:41:40|9233|9223|9232.8|9222.8|9233|9223|9232.8|9222.8|2
1632915720000|2021-09-29 11:42:00|9232.5|9222.5|9232.8|9222.8|9232.8|9222.8|9232.5|9222.5|2
1632915730000|2021-09-29 11:42:10|9232.5|9222.5|9232.8|9222.8|9232.8|9222.8|9232|9222|4
1632915740000|2021-09-29 11:42:20|9232.5|9222.5|9232.8|9222.8|9232.8|9222.8|9232.5|9222.5|2
1632915750000|2021-09-29 11:42:30|9233|9223|9232.8|9222.8|9233|9223|9232.8|9222.8|2
1632915760000|2021-09-29 11:42:40|9232.5|9222.5|9232.8|9222.8|9232.8|9222.8|9232.5|9222.5|2
1632915770000|2021-09-29 11:42:50|9232.5|9222.5|9231.8|9221.8|9232.5|9222.5|9231.8|9221.8|4
1632915800000|2021-09-29 11:43:20|9232|9222|9232|9222|9232.3|9222.3|9232|9222|3
1632915810000|2021-09-29 11:43:30|9231.8|9221.8|9232|9222|9232|9222|9231.8|9221.8|2
1632915820000|2021-09-29 11:43:40|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|1
1632915830000|2021-09-29 11:43:50|9232|9222|9234.3|9224.3|9234.3|9224.3|9232|9222|7
1632915840000|2021-09-29 11:44:00|9234|9224|9237|9227|9237|9227|9233.8|9223.8|9
1632915850000|2021-09-29 11:44:10|9237.5|9227.5|9238|9228|9238|9228|9237.5|9227.5|2
1632915860000|2021-09-29 11:44:20|9237.5|9227.5|9235.5|9225.5|9237.5|9227.5|9235.5|9225.5|3
1632915870000|2021-09-29 11:44:30|9235.8|9225.8|9236|9226|9236.8|9226.8|9235.8|9225.8|5
1632915880000|2021-09-29 11:44:40|9236.5|9226.5|9237|9227|9237|9227|9236.5|9226.5|2
1632915890000|2021-09-29 11:44:50|9236.8|9226.8|9235.5|9225.5|9236.8|9226.8|9235.5|9225.5|5
1632915900000|2021-09-29 11:45:00|9235.3|9225.3|9233.8|9223.8|9235.3|9225.3|9233.8|9223.8|9
1632915910000|2021-09-29 11:45:10|9234|9224|9234.5|9224.5|9234.5|9224.5|9234|9224|2
1632915920000|2021-09-29 11:45:20|9235.4|9225.4|9237.3|9227.3|9237.5|9227.5|9235.4|9225.4|7
1632915930000|2021-09-29 11:45:30|9236.8|9226.8|9235.8|9225.8|9236.8|9226.8|9234.8|9224.8|7
1632915940000|2021-09-29 11:45:40|9236|9226|9236.3|9226.3|9236.3|9226.3|9235|9225|5
1632915950000|2021-09-29 11:45:50|9235|9225|9236.8|9226.8|9236.8|9226.8|9235|9225|5
1632915960000|2021-09-29 11:46:00|9237.5|9227.5|9236.8|9226.8|9237.5|9227.5|9236|9226|5
1632915970000|2021-09-29 11:46:10|9236.5|9226.5|9236|9226|9236.5|9226.5|9236|9226|3
1632915980000|2021-09-29 11:46:20|9236.3|9226.3|9236|9226|9236.3|9226.3|9235.8|9225.8|3
1632915990000|2021-09-29 11:46:30|9235.8|9225.8|9234.8|9224.8|9235.8|9225.8|9234.5|9224.5|4
1632916000000|2021-09-29 11:46:40|9235|9225|9235.8|9225.8|9235.8|9225.8|9235|9225|2
1632916010000|2021-09-29 11:46:50|9235.5|9225.5|9240.5|9230.5|9241.8|9231.8|9234.8|9224.8|6
1632916020000|2021-09-29 11:47:00|9240.8|9230.8|9241.3|9231.3|9241.3|9231.3|9240.5|9230.5|5
1632916030000|2021-09-29 11:47:10|9241.5|9231.5|9241.8|9231.8|9242.8|9232.8|9241.5|9231.5|4
1632916040000|2021-09-29 11:47:20|9241|9231|9240.3|9230.3|9241|9231|9240.3|9230.3|2
1632916050000|2021-09-29 11:47:30|9239|9229|9239.5|9229.5|9239.5|9229.5|9238.5|9228.5|5
1632916060000|2021-09-29 11:47:40|9238.8|9228.8|9239.5|9229.5|9239.5|9229.5|9238.8|9228.8|2
1632916070000|2021-09-29 11:47:50|9239.8|9229.8|9239.8|9229.8|9240|9230|9239.5|9229.5|4
1632916080000|2021-09-29 11:48:00|9239.3|9229.3|9238.9|9228.9|9239.3|9229.3|9238.6|9228.6|3
1632916090000|2021-09-29 11:48:10|9239.8|9229.8|9235.8|9225.8|9239.8|9229.8|9235.3|9225.3|10
1632916100000|2021-09-29 11:48:20|9235.5|9225.5|9237|9227|9237|9227|9235.5|9225.5|5
1632916110000|2021-09-29 11:48:30|9237.5|9227.5|9236.8|9226.8|9237.8|9227.8|9236.8|9226.8|6
1632916120000|2021-09-29 11:48:40|9236.3|9226.3|9235.8|9225.8|9236.3|9226.3|9235.8|9225.8|2
1632916130000|2021-09-29 11:48:50|9235.5|9225.5|9237|9227|9237|9227|9235.5|9225.5|5
1632916140000|2021-09-29 11:49:00|9236.8|9226.8|9237|9227|9237|9227|9236.5|9226.5|4
1632916150000|2021-09-29 11:49:10|9237.3|9227.3|9239.5|9229.5|9240|9230|9237.3|9227.3|13
1632916160000|2021-09-29 11:49:20|9239|9229|9237.8|9227.8|9239|9229|9237.8|9227.8|2
1632916170000|2021-09-29 11:49:30|9238|9228|9236|9226|9238.5|9228.5|9235.3|9225.3|9
1632916180000|2021-09-29 11:49:40|9235.8|9225.8|9235.8|9225.8|9235.8|9225.8|9235.5|9225.5|3
1632916190000|2021-09-29 11:49:50|9235.3|9225.3|9237|9227|9237|9227|9235.3|9225.3|4
1632916200000|2021-09-29 11:50:00|9236.8|9226.8|9236.3|9226.3|9236.8|9226.8|9236.3|9226.3|5
1632916210000|2021-09-29 11:50:10|9236.8|9226.8|9238|9228|9238|9228|9236.8|9226.8|3
1632916220000|2021-09-29 11:50:20|9238.3|9228.3|9239.3|9229.3|9239.3|9229.3|9238.3|9228.3|2
1632916230000|2021-09-29 11:50:30|9239.8|9229.8|9241.3|9231.3|9241.3|9231.3|9239.8|9229.8|8
1632916240000|2021-09-29 11:50:40|9240.8|9230.8|9240.3|9230.3|9240.8|9230.8|9239|9229|18
1632916250000|2021-09-29 11:50:50|9240.5|9230.5|9242|9232|9242|9232|9239.8|9229.8|8
1632916260000|2021-09-29 11:51:00|9241.3|9231.3|9242|9232|9242.5|9232.5|9241.3|9231.3|7
1632916270000|2021-09-29 11:51:10|9242.3|9232.3|9242|9232|9242.3|9232.3|9242|9232|2
1632916290000|2021-09-29 11:51:30|9241.3|9231.3|9240.5|9230.5|9241.3|9231.3|9240.5|9230.5|2
1632916300000|2021-09-29 11:51:40|9240.8|9230.8|9241.3|9231.3|9241.3|9231.3|9240.8|9230.8|2
1632916310000|2021-09-29 11:51:50|9241.5|9231.5|9242|9232|9242.3|9232.3|9241.5|9231.5|5
1632916320000|2021-09-29 11:52:00|9242.3|9232.3|9240.3|9230.3|9242.5|9232.5|9240.3|9230.3|3
1632916330000|2021-09-29 11:52:10|9240.5|9230.5|9240|9230|9240.5|9230.5|9240|9230|2
1632916340000|2021-09-29 11:52:20|9239.8|9229.8|9239.3|9229.3|9239.8|9229.8|9239.3|9229.3|2
1632916350000|2021-09-29 11:52:30|9239.5|9229.5|9240.3|9230.3|9240.8|9230.8|9239.5|9229.5|5
1632916360000|2021-09-29 11:52:40|9240.5|9230.5|9238|9228|9240.5|9230.5|9238|9228|5
1632916370000|2021-09-29 11:52:50|9237.8|9227.8|9236.5|9226.5|9237.8|9227.8|9236.5|9226.5|4
1632916380000|2021-09-29 11:53:00|9236|9226|9236|9226|9236|9226|9236|9226|1
1632916390000|2021-09-29 11:53:10|9235.8|9225.8|9236|9226|9236|9226|9235.8|9225.8|2
1632916400000|2021-09-29 11:53:20|9235.8|9225.8|9236|9226|9236|9226|9235.8|9225.8|2
1632916410000|2021-09-29 11:53:30|9236.3|9226.3|9236.3|9226.3|9236.3|9226.3|9236.3|9226.3|1
1632916420000|2021-09-29 11:53:40|9236|9226|9235.8|9225.8|9236|9226|9235.8|9225.8|2
1632916440000|2021-09-29 11:54:00|9235.3|9225.3|9235|9225|9235.3|9225.3|9235|9225|2
1632916450000|2021-09-29 11:54:10|9234.5|9224.5|9235.5|9225.5|9236|9226|9234.5|9224.5|5
1632916460000|2021-09-29 11:54:20|9236|9226|9235.8|9225.8|9236|9226|9235.8|9225.8|2
1632916470000|2021-09-29 11:54:30|9236|9226|9239|9229|9239|9229|9236|9226|8
1632916480000|2021-09-29 11:54:40|9239.5|9229.5|9238.8|9228.8|9239.8|9229.8|9238.8|9228.8|6
1632916490000|2021-09-29 11:54:50|9239|9229|9239.3|9229.3|9239.3|9229.3|9239|9229|2
1632916500000|2021-09-29 11:55:00|9239|9229|9239.3|9229.3|9239.3|9229.3|9238.8|9228.8|3
1632916510000|2021-09-29 11:55:10|9239.5|9229.5|9238.8|9228.8|9240.5|9230.5|9238.8|9228.8|5
1632916520000|2021-09-29 11:55:20|9238.5|9228.5|9238.5|9228.5|9238.5|9228.5|9238.3|9228.3|3
1632916530000|2021-09-29 11:55:30|9238.3|9228.3|9238|9228|9238.3|9228.3|9238|9228|2
1632916550000|2021-09-29 11:55:50|9237.8|9227.8|9236|9226|9237.8|9227.8|9236|9226|4
1632916570000|2021-09-29 11:56:10|9236.5|9226.5|9237.8|9227.8|9238|9228|9236.5|9226.5|5
1632916580000|2021-09-29 11:56:20|9237.5|9227.5|9236.8|9226.8|9237.5|9227.5|9236.8|9226.8|3
1632916590000|2021-09-29 11:56:30|9236.5|9226.5|9236.8|9226.8|9236.8|9226.8|9236.5|9226.5|2
1632916610000|2021-09-29 11:56:50|9237|9227|9238.5|9228.5|9238.5|9228.5|9237|9227|3
1632916620000|2021-09-29 11:57:00|9237.3|9227.3|9237|9227|9237.8|9227.8|9237|9227|3
1632916630000|2021-09-29 11:57:10|9237.3|9227.3|9237.5|9227.5|9238.3|9228.3|9237.3|9227.3|6
1632916640000|2021-09-29 11:57:20|9237.8|9227.8|9237.5|9227.5|9239|9229|9237.5|9227.5|6
1632916650000|2021-09-29 11:57:30|9237.8|9227.8|9237.5|9227.5|9237.8|9227.8|9237.5|9227.5|6
1632916670000|2021-09-29 11:57:50|9237.3|9227.3|9235.8|9225.8|9237.3|9227.3|9235.8|9225.8|2
1632916680000|2021-09-29 11:58:00|9235.5|9225.5|9235|9225|9235.5|9225.5|9235|9225|3
1632916690000|2021-09-29 11:58:10|9234.8|9224.8|9232.8|9222.8|9234.8|9224.8|9232.8|9222.8|4
1632916700000|2021-09-29 11:58:20|9232|9222|9231.8|9221.8|9232.3|9222.3|9231.8|9221.8|3
1632916710000|2021-09-29 11:58:30|9231.5|9221.5|9233|9223|9233|9223|9231.5|9221.5|4
1632916720000|2021-09-29 11:58:40|9232.8|9222.8|9230.8|9220.8|9232.8|9222.8|9230.8|9220.8|4
1632916730000|2021-09-29 11:58:50|9231|9221|9230.5|9220.5|9231.3|9221.3|9230.5|9220.5|5
1632916740000|2021-09-29 11:59:00|9230.8|9220.8|9231|9221|9231|9221|9230.8|9220.8|2
1632916750000|2021-09-29 11:59:10|9230.8|9220.8|9229.3|9219.3|9230.8|9220.8|9229.3|9219.3|6
1632916760000|2021-09-29 11:59:20|9229.5|9219.5|9232|9222|9232|9222|9229.5|9219.5|8
1632916770000|2021-09-29 11:59:30|9233.3|9223.3|9232.3|9222.3|9233.3|9223.3|9232.3|9222.3|6
1632916780000|2021-09-29 11:59:40|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|1
1632916790000|2021-09-29 11:59:50|9232.8|9222.8|9232.5|9222.5|9232.8|9222.8|9232.5|9222.5|6
1632916800000|2021-09-29 12:00:00|9232.3|9222.3|9232.3|9222.3|9234|9224|9231.5|9221.5|10
1632916810000|2021-09-29 12:00:10|9232.5|9222.5|9233.3|9223.3|9233.3|9223.3|9232.3|9222.3|7
1632916820000|2021-09-29 12:00:20|9233.5|9223.5|9233.3|9223.3|9233.5|9223.5|9233.3|9223.3|2
1632916830000|2021-09-29 12:00:30|9233|9223|9233.3|9223.3|9233.3|9223.3|9232|9222|7
1632916840000|2021-09-29 12:00:40|9233.5|9223.5|9233.3|9223.3|9233.5|9223.5|9233.3|9223.3|4
1632916850000|2021-09-29 12:00:50|9233.5|9223.5|9231.5|9221.5|9233.5|9223.5|9231|9221|8
1632916860000|2021-09-29 12:01:00|9231.8|9221.8|9231.8|9221.8|9232.3|9222.3|9231.8|9221.8|4
1632916870000|2021-09-29 12:01:10|9232|9222|9231.8|9221.8|9232.3|9222.3|9231.8|9221.8|3
1632916880000|2021-09-29 12:01:20|9231.5|9221.5|9239.3|9229.3|9239.5|9229.5|9231.3|9221.3|10
1632916890000|2021-09-29 12:01:30|9239.5|9229.5|9245.8|9235.8|9245.8|9235.8|9239.3|9229.3|15
1632916900000|2021-09-29 12:01:40|9245.5|9235.5|9239|9229|9246.5|9236.5|9239|9229|15
1632916910000|2021-09-29 12:01:50|9241.3|9231.3|9243.3|9233.3|9243.5|9233.5|9241.3|9231.3|12
1632916920000|2021-09-29 12:02:00|9243.5|9233.5|9246|9236|9247.5|9237.5|9243.5|9233.5|6
1632916930000|2021-09-29 12:02:10|9246.5|9236.5|9245.3|9235.3|9246.8|9236.8|9245.3|9235.3|6
1632916940000|2021-09-29 12:02:20|9245.5|9235.5|9244.8|9234.8|9245.8|9235.8|9244.3|9234.3|6
1632916950000|2021-09-29 12:02:30|9245.5|9235.5|9248|9238|9248.5|9238.5|9245.5|9235.5|6
1632916960000|2021-09-29 12:02:40|9247.3|9237.3|9246.3|9236.3|9247.3|9237.3|9246.3|9236.3|4
1632916970000|2021-09-29 12:02:50|9246|9236|9243.3|9233.3|9246|9236|9243|9233|5
1632916980000|2021-09-29 12:03:00|9243|9233|9241.3|9231.3|9243|9233|9241.3|9231.3|4
1632917000000|2021-09-29 12:03:20|9240.5|9230.5|9240.3|9230.3|9240.8|9230.8|9239.5|9229.5|5
1632917010000|2021-09-29 12:03:30|9242|9232|9241.5|9231.5|9242|9232|9241.3|9231.3|5
1632917020000|2021-09-29 12:03:40|9241.8|9231.8|9242.3|9232.3|9242.3|9232.3|9241.5|9231.5|6
1632917030000|2021-09-29 12:03:50|9243|9233|9243.5|9233.5|9243.8|9233.8|9242.8|9232.8|5
1632917040000|2021-09-29 12:04:00|9243.8|9233.8|9247.1|9237.1|9247.1|9237.1|9243.8|9233.8|2
1632917050000|2021-09-29 12:04:10|9247|9237|9245.8|9235.8|9247|9237|9245|9235|6
1632917060000|2021-09-29 12:04:20|9246|9236|9247.3|9237.3|9247.3|9237.3|9246|9236|5
1632917080000|2021-09-29 12:04:40|9247.5|9237.5|9248|9238|9248.5|9238.5|9247.5|9237.5|4
1632917090000|2021-09-29 12:04:50|9247.8|9237.8|9245.8|9235.8|9247.8|9237.8|9245.8|9235.8|3
1632917110000|2021-09-29 12:05:10|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|1
1632917120000|2021-09-29 12:05:20|9247.3|9237.3|9247.8|9237.8|9247.8|9237.8|9247.3|9237.3|2
1632917130000|2021-09-29 12:05:30|9248|9238|9249.3|9239.3|9249.3|9239.3|9248|9238|2
1632917140000|2021-09-29 12:05:40|9249|9239|9249|9239|9249|9239|9248.3|9238.3|3
1632917150000|2021-09-29 12:05:50|9249.5|9239.5|9254|9244|9254|9244|9249.5|9239.5|7
1632917160000|2021-09-29 12:06:00|9252|9242|9253|9243|9253|9243|9251.5|9241.5|7
1632917170000|2021-09-29 12:06:10|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|1
1632917180000|2021-09-29 12:06:20|9251.8|9241.8|9251|9241|9251.8|9241.8|9250.5|9240.5|5
1632917190000|2021-09-29 12:06:30|9250.8|9240.8|9251.8|9241.8|9251.8|9241.8|9250.8|9240.8|4
1632917200000|2021-09-29 12:06:40|9252|9242|9253.3|9243.3|9253.8|9243.8|9252|9242|5
1632917210000|2021-09-29 12:06:50|9253|9243|9252.8|9242.8|9253|9243|9252.8|9242.8|2
1632917220000|2021-09-29 12:07:00|9253|9243|9252|9242|9253|9243|9252|9242|3
1632917230000|2021-09-29 12:07:10|9251.8|9241.8|9251.3|9241.3|9251.8|9241.8|9251.3|9241.3|3
1632917240000|2021-09-29 12:07:20|9251|9241|9250.3|9240.3|9251|9241|9250.3|9240.3|3
1632917260000|2021-09-29 12:07:40|9250.5|9240.5|9251.3|9241.3|9251.3|9241.3|9250.5|9240.5|3
1632917270000|2021-09-29 12:07:50|9251.5|9241.5|9253.3|9243.3|9253.3|9243.3|9250.3|9240.3|7
1632917280000|2021-09-29 12:08:00|9253|9243|9252|9242|9253|9243|9251.3|9241.3|10
1632917290000|2021-09-29 12:08:10|9251.8|9241.8|9252|9242|9252|9242|9251.3|9241.3|4
1632917300000|2021-09-29 12:08:20|9251.8|9241.8|9251|9241|9251.8|9241.8|9250.3|9240.3|6
1632917310000|2021-09-29 12:08:30|9250.8|9240.8|9249.3|9239.3|9250.8|9240.8|9249.3|9239.3|3
1632917320000|2021-09-29 12:08:40|9249.5|9239.5|9249|9239|9249.5|9239.5|9248.5|9238.5|5
1632917330000|2021-09-29 12:08:50|9250|9240|9250.5|9240.5|9250.5|9240.5|9250|9240|2
1632917340000|2021-09-29 12:09:00|9250.3|9240.3|9249|9239|9250.3|9240.3|9248.8|9238.8|4
1632917360000|2021-09-29 12:09:20|9248.8|9238.8|9246.5|9236.5|9248.8|9238.8|9246.3|9236.3|10
1632917370000|2021-09-29 12:09:30|9246.3|9236.3|9245|9235|9246.3|9236.3|9244.5|9234.5|4
1632917380000|2021-09-29 12:09:40|9244.8|9234.8|9245.5|9235.5|9246.5|9236.5|9244.5|9234.5|11
1632917390000|2021-09-29 12:09:50|9245.8|9235.8|9246.8|9236.8|9248.5|9238.5|9245.8|9235.8|6
1632917400000|2021-09-29 12:10:00|9251.3|9241.3|9250.5|9240.5|9251.3|9241.3|9250|9240|10
1632917410000|2021-09-29 12:10:10|9250.8|9240.8|9252.5|9242.5|9252.5|9242.5|9250.8|9240.8|7
1632917430000|2021-09-29 12:10:30|9252.8|9242.8|9259.4|9249.4|9259.4|9249.4|9252.8|9242.8|9
1632917440000|2021-09-29 12:10:40|9259.6|9249.6|9258.5|9248.5|9260.3|9250.3|9258.5|9248.5|8
1632917450000|2021-09-29 12:10:50|9258.8|9248.8|9261.8|9251.8|9262.1|9252.1|9258.8|9248.8|6
1632917460000|2021-09-29 12:11:00|9261.5|9251.5|9280.8|9270.8|9282|9272|9261.5|9251.5|11
1632917470000|2021-09-29 12:11:10|9280|9270|9274.3|9264.3|9280|9270|9274|9264|13
1632917480000|2021-09-29 12:11:20|9275|9265|9276|9266|9277|9267|9275|9265|13
1632917490000|2021-09-29 12:11:30|9276.8|9266.8|9277.5|9267.5|9282.5|9272.5|9276.8|9266.8|16
1632917500000|2021-09-29 12:11:40|9277.8|9267.8|9277.8|9267.8|9278.3|9268.3|9277.3|9267.3|6
1632917510000|2021-09-29 12:11:50|9277.3|9267.3|9274|9264|9277.3|9267.3|9273.3|9263.3|9
1632917520000|2021-09-29 12:12:00|9274.3|9264.3|9276.5|9266.5|9277.3|9267.3|9273.3|9263.3|17
1632917530000|2021-09-29 12:12:10|9275.3|9265.3|9275.3|9265.3|9275.8|9265.8|9271.8|9261.8|9
1632917540000|2021-09-29 12:12:20|9275|9265|9272.3|9262.3|9275|9265|9272.3|9262.3|5
1632917550000|2021-09-29 12:12:30|9272|9262|9273|9263|9273|9263|9270.5|9260.5|8
1632917560000|2021-09-29 12:12:40|9272.8|9262.8|9272.3|9262.3|9273.3|9263.3|9271.8|9261.8|8
1632917570000|2021-09-29 12:12:50|9272|9262|9271.8|9261.8|9272.3|9262.3|9271.8|9261.8|3
1632917580000|2021-09-29 12:13:00|9271.5|9261.5|9271.8|9261.8|9272|9262|9271.5|9261.5|6
1632917600000|2021-09-29 12:13:20|9272|9262|9270.5|9260.5|9272|9262|9270.5|9260.5|4
1632917610000|2021-09-29 12:13:30|9270.3|9260.3|9269.8|9259.8|9270.3|9260.3|9269.3|9259.3|5
1632917620000|2021-09-29 12:13:40|9270|9260|9270.5|9260.5|9270.5|9260.5|9270|9260|4
1632917630000|2021-09-29 12:13:50|9270|9260|9270|9260|9270.8|9260.8|9270|9260|5
1632917640000|2021-09-29 12:14:00|9270.8|9260.8|9270|9260|9270.8|9260.8|9268.3|9258.3|9
1632917650000|2021-09-29 12:14:10|9269.8|9259.8|9269|9259|9269.8|9259.8|9268.5|9258.5|5
1632917670000|2021-09-29 12:14:30|9268.8|9258.8|9268.8|9258.8|9268.8|9258.8|9268.8|9258.8|1
1632917680000|2021-09-29 12:14:40|9268.3|9258.3|9267.8|9257.8|9268.3|9258.3|9267.8|9257.8|2
1632917690000|2021-09-29 12:14:50|9267.5|9257.5|9267|9257|9267.8|9257.8|9266.3|9256.3|8
1632917700000|2021-09-29 12:15:00|9267.3|9257.3|9269.3|9259.3|9269.3|9259.3|9267.3|9257.3|7
1632917710000|2021-09-29 12:15:10|9269|9259|9267.8|9257.8|9269|9259|9267.3|9257.3|6
1632917720000|2021-09-29 12:15:20|9268|9258|9269.8|9259.8|9272.3|9262.3|9268|9258|11
1632917730000|2021-09-29 12:15:30|9270.3|9260.3|9269.8|9259.8|9270.5|9260.5|9269.8|9259.8|4
1632917740000|2021-09-29 12:15:40|9270|9260|9270|9260|9270.3|9260.3|9270|9260|3
1632917750000|2021-09-29 12:15:50|9270.3|9260.3|9270.3|9260.3|9270.3|9260.3|9268.3|9258.3|12
1632917760000|2021-09-29 12:16:00|9270.5|9260.5|9268.5|9258.5|9274|9264|9268.5|9258.5|10
1632917770000|2021-09-29 12:16:10|9268.8|9258.8|9265.3|9255.3|9269|9259|9265.3|9255.3|12
1632917780000|2021-09-29 12:16:20|9265.5|9255.5|9261.8|9251.8|9265.5|9255.5|9261.5|9251.5|9
1632917790000|2021-09-29 12:16:30|9262|9252|9259.5|9249.5|9263|9253|9259.5|9249.5|8
1632917800000|2021-09-29 12:16:40|9259.8|9249.8|9259.3|9249.3|9259.8|9249.8|9257.3|9247.3|6
1632917810000|2021-09-29 12:16:50|9258.8|9248.8|9260.3|9250.3|9261.3|9251.3|9253.8|9243.8|17
1632917820000|2021-09-29 12:17:00|9260|9250|9249.5|9239.5|9260|9250|9249.5|9239.5|12
1632917830000|2021-09-29 12:17:10|9249.8|9239.8|9252.5|9242.5|9252.5|9242.5|9249.5|9239.5|7
1632917840000|2021-09-29 12:17:20|9253.8|9243.8|9253|9243|9253.8|9243.8|9251.3|9241.3|9
1632917850000|2021-09-29 12:17:30|9252.8|9242.8|9259.3|9249.3|9259.3|9249.3|9252.8|9242.8|11
1632917870000|2021-09-29 12:17:50|9259|9249|9258.3|9248.3|9259.3|9249.3|9256.8|9246.8|9
1632917880000|2021-09-29 12:18:00|9258.5|9248.5|9259.5|9249.5|9261|9251|9258.5|9248.5|8
1632917890000|2021-09-29 12:18:10|9258.8|9248.8|9261.3|9251.3|9261.3|9251.3|9256.8|9246.8|12
1632917900000|2021-09-29 12:18:20|9261.5|9251.5|9261.3|9251.3|9261.8|9251.8|9261.3|9251.3|3
1632917910000|2021-09-29 12:18:30|9261.5|9251.5|9262.5|9252.5|9262.5|9252.5|9261.5|9251.5|9
1632917920000|2021-09-29 12:18:40|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|9261.3|9251.3|4
1632917930000|2021-09-29 12:18:50|9262.5|9252.5|9264|9254|9264.8|9254.8|9262.5|9252.5|7
1632917940000|2021-09-29 12:19:00|9263.8|9253.8|9263.5|9253.5|9263.8|9253.8|9263.3|9253.3|3
1632917960000|2021-09-29 12:19:20|9263.3|9253.3|9263|9253|9263.3|9253.3|9263|9253|2
1632917970000|2021-09-29 12:19:30|9262.8|9252.8|9262.5|9252.5|9262.8|9252.8|9262.5|9252.5|2
1632917990000|2021-09-29 12:19:50|9262|9252|9262.3|9252.3|9262.3|9252.3|9262|9252|2
1632918000000|2021-09-29 12:20:00|9262|9252|9267|9257|9267.8|9257.8|9262|9252|11
1632918010000|2021-09-29 12:20:10|9266|9256|9263.5|9253.5|9266|9256|9263.5|9253.5|7
1632918020000|2021-09-29 12:20:20|9263.3|9253.3|9263.8|9253.8|9264.3|9254.3|9263|9253|5
1632918030000|2021-09-29 12:20:30|9264.3|9254.3|9263.5|9253.5|9264.5|9254.5|9263.5|9253.5|5
1632918040000|2021-09-29 12:20:40|9263.3|9253.3|9262.8|9252.8|9263.3|9253.3|9262.3|9252.3|7
1632918050000|2021-09-29 12:20:50|9262.5|9252.5|9262.3|9252.3|9262.8|9252.8|9262|9252|8
1632918060000|2021-09-29 12:21:00|9262.5|9252.5|9262.3|9252.3|9265|9255|9262.3|9252.3|9
1632918070000|2021-09-29 12:21:10|9262.5|9252.5|9260.3|9250.3|9262.5|9252.5|9260.3|9250.3|4
1632918080000|2021-09-29 12:21:20|9260.5|9250.5|9260.3|9250.3|9260.5|9250.5|9260.3|9250.3|2
1632918090000|2021-09-29 12:21:30|9259.8|9249.8|9259.5|9249.5|9259.8|9249.8|9259.5|9249.5|2
1632918110000|2021-09-29 12:21:50|9259.8|9249.8|9259.3|9249.3|9260.3|9250.3|9259.3|9249.3|3
1632918120000|2021-09-29 12:22:00|9256.5|9246.5|9261.8|9251.8|9264.5|9254.5|9255.8|9245.8|19
1632918130000|2021-09-29 12:22:10|9262|9252|9263|9253|9263.3|9253.3|9262|9252|9
1632918140000|2021-09-29 12:22:20|9263.3|9253.3|9264.1|9254.1|9264.1|9254.1|9263.3|9253.3|2
1632918150000|2021-09-29 12:22:30|9264.5|9254.5|9267.3|9257.3|9267.3|9257.3|9264.3|9254.3|9
1632918160000|2021-09-29 12:22:40|9267.5|9257.5|9265.5|9255.5|9267.5|9257.5|9265.5|9255.5|5
1632918170000|2021-09-29 12:22:50|9265.8|9255.8|9267.3|9257.3|9267.3|9257.3|9265.5|9255.5|5
1632918180000|2021-09-29 12:23:00|9267|9257|9265.8|9255.8|9267|9257|9265.5|9255.5|4
1632918190000|2021-09-29 12:23:10|9266|9256|9267.5|9257.5|9267.5|9257.5|9266|9256|4
1632918200000|2021-09-29 12:23:20|9267|9257|9266.5|9256.5|9267|9257|9265.5|9255.5|7
1632918210000|2021-09-29 12:23:30|9266|9256|9264.8|9254.8|9266|9256|9264.8|9254.8|5
1632918220000|2021-09-29 12:23:40|9264.5|9254.5|9262.3|9252.3|9264.5|9254.5|9261|9251|12
1632918230000|2021-09-29 12:23:50|9261.8|9251.8|9261.5|9251.5|9261.8|9251.8|9261.5|9251.5|2
1632918240000|2021-09-29 12:24:00|9261.3|9251.3|9259.8|9249.8|9261.3|9251.3|9259.8|9249.8|4
1632918250000|2021-09-29 12:24:10|9259.5|9249.5|9263|9253|9263.8|9253.8|9259.3|9249.3|6
1632918260000|2021-09-29 12:24:20|9263.3|9253.3|9264|9254|9264.5|9254.5|9263.3|9253.3|5
1632918270000|2021-09-29 12:24:30|9264.3|9254.3|9264|9254|9264.5|9254.5|9263|9253|6
1632918280000|2021-09-29 12:24:40|9264.5|9254.5|9261.3|9251.3|9264.5|9254.5|9261.3|9251.3|9
1632918290000|2021-09-29 12:24:50|9261.5|9251.5|9264.5|9254.5|9264.5|9254.5|9261.5|9251.5|9
1632918300000|2021-09-29 12:25:00|9264.3|9254.3|9264|9254|9264.5|9254.5|9263.8|9253.8|8
1632918310000|2021-09-29 12:25:10|9264.5|9254.5|9263.8|9253.8|9264.5|9254.5|9263.8|9253.8|3
1632918320000|2021-09-29 12:25:20|9262.3|9252.3|9261.3|9251.3|9262.5|9252.5|9261.3|9251.3|15
1632918330000|2021-09-29 12:25:30|9261.5|9251.5|9258.8|9248.8|9262.3|9252.3|9258.5|9248.5|10
1632918340000|2021-09-29 12:25:40|9258.5|9248.5|9257.3|9247.3|9259.8|9249.8|9257.3|9247.3|9
1632918360000|2021-09-29 12:26:00|9257|9247|9254.3|9244.3|9257|9247|9252.3|9242.3|9
1632918370000|2021-09-29 12:26:10|9255|9245|9255|9245|9255.3|9245.3|9254|9244|8
1632918380000|2021-09-29 12:26:20|9256|9246|9253.5|9243.5|9256|9246|9253|9243|7
1632918390000|2021-09-29 12:26:30|9253.3|9243.3|9251.8|9241.8|9253.3|9243.3|9251.5|9241.5|10
1632918400000|2021-09-29 12:26:40|9252|9242|9251.8|9241.8|9252|9242|9250.5|9240.5|5
1632918410000|2021-09-29 12:26:50|9252|9242|9252.8|9242.8|9255.3|9245.3|9252|9242|12
1632918420000|2021-09-29 12:27:00|9253|9243|9252.8|9242.8|9254.3|9244.3|9252.8|9242.8|10
1632918430000|2021-09-29 12:27:10|9253|9243|9254.3|9244.3|9254.3|9244.3|9253|9243|4
1632918440000|2021-09-29 12:27:20|9254|9244|9253.5|9243.5|9254|9244|9253.5|9243.5|3
1632918450000|2021-09-29 12:27:30|9256.3|9246.3|9256.3|9246.3|9257.3|9247.3|9256.3|9246.3|5
1632918460000|2021-09-29 12:27:40|9256.5|9246.5|9256.5|9246.5|9257.5|9247.5|9256|9246|11
1632918470000|2021-09-29 12:27:50|9256.8|9246.8|9257.3|9247.3|9257.3|9247.3|9256.8|9246.8|2
1632918480000|2021-09-29 12:28:00|9257.5|9247.5|9259.3|9249.3|9260.8|9250.8|9257.5|9247.5|8
1632918490000|2021-09-29 12:28:10|9258.5|9248.5|9260|9250|9260.8|9250.8|9258.5|9248.5|6
1632918500000|2021-09-29 12:28:20|9260.3|9250.3|9260.8|9250.8|9261|9251|9259.3|9249.3|9
1632918510000|2021-09-29 12:28:30|9261|9251|9261.5|9251.5|9262.5|9252.5|9261|9251|5
1632918520000|2021-09-29 12:28:40|9260.8|9250.8|9260.8|9250.8|9262.3|9252.3|9260.8|9250.8|7
1632918530000|2021-09-29 12:28:50|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|9259.8|9249.8|9
1632918540000|2021-09-29 12:29:00|9261.8|9251.8|9261|9251|9262.5|9252.5|9260|9250|9
1632918550000|2021-09-29 12:29:10|9260.8|9250.8|9260.8|9250.8|9261|9251|9260|9250|5
1632918560000|2021-09-29 12:29:20|9260.3|9250.3|9260.8|9250.8|9262|9252|9259|9249|8
1632918570000|2021-09-29 12:29:30|9260.5|9250.5|9260.8|9250.8|9261.3|9251.3|9260.5|9250.5|9
1632918580000|2021-09-29 12:29:40|9260.3|9250.3|9257|9247|9260.3|9250.3|9254.3|9244.3|6
1632918590000|2021-09-29 12:29:50|9257.3|9247.3|9255.3|9245.3|9257.5|9247.5|9255.3|9245.3|11
1632918600000|2021-09-29 12:30:00|9255|9245|9254.8|9244.8|9256.3|9246.3|9253.8|9243.8|18
1632918610000|2021-09-29 12:30:10|9254.5|9244.5|9253.3|9243.3|9254.5|9244.5|9251.3|9241.3|9
1632918620000|2021-09-29 12:30:20|9253|9243|9256.8|9246.8|9257.5|9247.5|9253|9243|10
1632918630000|2021-09-29 12:30:30|9257|9247|9261|9251|9261|9251|9257|9247|4
1632918650000|2021-09-29 12:30:50|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|9258.3|9248.3|6
1632918660000|2021-09-29 12:31:00|9260.8|9250.8|9256.3|9246.3|9260.8|9250.8|9255.5|9245.5|14
1632918670000|2021-09-29 12:31:10|9256.8|9246.8|9255|9245|9256.8|9246.8|9253|9243|11
1632918680000|2021-09-29 12:31:20|9254.3|9244.3|9255|9245|9255|9245|9254.3|9244.3|9
1632918690000|2021-09-29 12:31:30|9254.8|9244.8|9253.8|9243.8|9255|9245|9253.8|9243.8|10
1632918700000|2021-09-29 12:31:40|9254|9244|9251.8|9241.8|9254.8|9244.8|9251.8|9241.8|9
1632918710000|2021-09-29 12:31:50|9251.5|9241.5|9254.3|9244.3|9254.5|9244.5|9251.3|9241.3|11
1632918720000|2021-09-29 12:32:00|9254.5|9244.5|9255.3|9245.3|9257.5|9247.5|9254.3|9244.3|17
1632918730000|2021-09-29 12:32:10|9255.8|9245.8|9252|9242|9256|9246|9251.8|9241.8|20
1632918740000|2021-09-29 12:32:20|9252.3|9242.3|9256|9246|9256|9246|9252.3|9242.3|9
1632918750000|2021-09-29 12:32:30|9255.8|9245.8|9252.5|9242.5|9255.8|9245.8|9252|9242|21
1632918760000|2021-09-29 12:32:40|9253.3|9243.3|9253.5|9243.5|9253.8|9243.8|9252.5|9242.5|9
1632918770000|2021-09-29 12:32:50|9253.8|9243.8|9252.5|9242.5|9254.3|9244.3|9252.5|9242.5|9
1632918780000|2021-09-29 12:33:00|9252.8|9242.8|9252.5|9242.5|9254.8|9244.8|9252.5|9242.5|6
1632918790000|2021-09-29 12:33:10|9250.8|9240.8|9249.8|9239.8|9251.5|9241.5|9249.5|9239.5|11
1632918800000|2021-09-29 12:33:20|9250|9240|9250.3|9240.3|9250.8|9240.8|9248.8|9238.8|10
1632918810000|2021-09-29 12:33:30|9250.5|9240.5|9252|9242|9252.5|9242.5|9249.8|9239.8|14
1632918820000|2021-09-29 12:33:40|9251.8|9241.8|9250|9240|9251.8|9241.8|9249.8|9239.8|10
1632918830000|2021-09-29 12:33:50|9249.8|9239.8|9249.5|9239.5|9250|9240|9249.5|9239.5|9
1632918840000|2021-09-29 12:34:00|9249.8|9239.8|9247|9237|9249.8|9239.8|9247|9237|10
1632918850000|2021-09-29 12:34:10|9246.8|9236.8|9244.8|9234.8|9246.8|9236.8|9244.8|9234.8|6
1632918860000|2021-09-29 12:34:20|9245.3|9235.3|9244.5|9234.5|9245.5|9235.5|9244.5|9234.5|7
1632918870000|2021-09-29 12:34:30|9244|9234|9246|9236|9246.8|9236.8|9244|9234|11
1632918880000|2021-09-29 12:34:40|9245.8|9235.8|9247.5|9237.5|9247.5|9237.5|9245.5|9235.5|7
1632918890000|2021-09-29 12:34:50|9247|9237|9247.3|9237.3|9247.3|9237.3|9245.8|9235.8|8
1632918900000|2021-09-29 12:35:00|9247.8|9237.8|9245.5|9235.5|9248|9238|9245.3|9235.3|12
1632918910000|2021-09-29 12:35:10|9246|9236|9247.5|9237.5|9247.5|9237.5|9245.5|9235.5|6
1632918920000|2021-09-29 12:35:20|9247|9237|9250.3|9240.3|9251.5|9241.5|9247|9237|13
1632918930000|2021-09-29 12:35:30|9250|9240|9251|9241|9252.3|9242.3|9250|9240|11
1632918940000|2021-09-29 12:35:40|9250.3|9240.3|9251.3|9241.3|9251.3|9241.3|9249.8|9239.8|10
1632918950000|2021-09-29 12:35:50|9251|9241|9250.8|9240.8|9251|9241|9250.3|9240.3|4
1632918960000|2021-09-29 12:36:00|9250.3|9240.3|9249|9239|9250.3|9240.3|9249|9239|3
1632918970000|2021-09-29 12:36:10|9249.3|9239.3|9250.8|9240.8|9251.3|9241.3|9249.3|9239.3|4
1632918980000|2021-09-29 12:36:20|9250.5|9240.5|9248.5|9238.5|9250.8|9240.8|9248.5|9238.5|4
1632918990000|2021-09-29 12:36:30|9248|9238|9247.5|9237.5|9248|9238|9247.5|9237.5|3
1632919000000|2021-09-29 12:36:40|9247.3|9237.3|9239.8|9229.8|9247.3|9237.3|9239.3|9229.3|20
1632919010000|2021-09-29 12:36:50|9240.3|9230.3|9241|9231|9241.3|9231.3|9238|9228|20
1632919020000|2021-09-29 12:37:00|9240.8|9230.8|9242.3|9232.3|9243.3|9233.3|9240.8|9230.8|12
1632919030000|2021-09-29 12:37:10|9242.5|9232.5|9242.8|9232.8|9243|9233|9242|9232|8
1632919040000|2021-09-29 12:37:20|9243|9233|9243.8|9233.8|9244|9234|9243|9233|6
1632919050000|2021-09-29 12:37:30|9244|9234|9245.8|9235.8|9247|9237|9244|9234|15
1632919060000|2021-09-29 12:37:40|9245.5|9235.5|9242.3|9232.3|9245.5|9235.5|9242.3|9232.3|12
1632919070000|2021-09-29 12:37:50|9242|9232|9242|9232|9244.3|9234.3|9241.5|9231.5|10
1632919080000|2021-09-29 12:38:00|9242.3|9232.3|9241|9231|9242.3|9232.3|9240.8|9230.8|7
1632919090000|2021-09-29 12:38:10|9240|9230|9239.5|9229.5|9240|9230|9238.5|9228.5|11
1632919100000|2021-09-29 12:38:20|9239.8|9229.8|9243.8|9233.8|9243.8|9233.8|9239.8|9229.8|10
1632919110000|2021-09-29 12:38:30|9243|9233|9244.3|9234.3|9244.8|9234.8|9242|9232|11
1632919120000|2021-09-29 12:38:40|9244|9234|9244.3|9234.3|9245|9235|9244|9234|5
1632919130000|2021-09-29 12:38:50|9244.8|9234.8|9240.8|9230.8|9244.8|9234.8|9240.8|9230.8|16
1632919140000|2021-09-29 12:39:00|9241.5|9231.5|9239.5|9229.5|9241.5|9231.5|9238.5|9228.5|22
1632919150000|2021-09-29 12:39:10|9239.3|9229.3|9242|9232|9244.8|9234.8|9239.3|9229.3|18
1632919160000|2021-09-29 12:39:20|9243|9233|9243.5|9233.5|9243.5|9233.5|9242.5|9232.5|8
1632919170000|2021-09-29 12:39:30|9243.8|9233.8|9244|9234|9244|9234|9242|9232|14
1632919180000|2021-09-29 12:39:40|9243.5|9233.5|9242.5|9232.5|9243.5|9233.5|9240.8|9230.8|12
1632919190000|2021-09-29 12:39:50|9242.8|9232.8|9242.5|9232.5|9243|9233|9242.5|9232.5|11
1632919200000|2021-09-29 12:40:00|9242.8|9232.8|9239.5|9229.5|9242.8|9232.8|9239.5|9229.5|10
1632919210000|2021-09-29 12:40:10|9239|9229|9238.5|9228.5|9239|9229|9238.5|9228.5|3
1632919220000|2021-09-29 12:40:20|9238.8|9228.8|9238.3|9228.3|9239|9229|9238.3|9228.3|4
1632919230000|2021-09-29 12:40:30|9238|9228|9240.8|9230.8|9241|9231|9238|9228|5
1632919240000|2021-09-29 12:40:40|9240.5|9230.5|9241.8|9231.8|9242|9232|9240|9230|7
1632919260000|2021-09-29 12:41:00|9241.5|9231.5|9243.8|9233.8|9243.8|9233.8|9241|9231|8
1632919270000|2021-09-29 12:41:10|9243.5|9233.5|9242|9232|9243.8|9233.8|9242|9232|8
1632919280000|2021-09-29 12:41:20|9242.5|9232.5|9240.5|9230.5|9242.5|9232.5|9240.3|9230.3|9
1632919300000|2021-09-29 12:41:40|9241.5|9231.5|9243.8|9233.8|9244.8|9234.8|9241.5|9231.5|8
1632919310000|2021-09-29 12:41:50|9244|9234|9243.5|9233.5|9244.5|9234.5|9243.3|9233.3|11
1632919320000|2021-09-29 12:42:00|9243.8|9233.8|9245|9235|9245|9235|9243.8|9233.8|5
1632919330000|2021-09-29 12:42:10|9244.8|9234.8|9244.3|9234.3|9244.8|9234.8|9243|9233|11
1632919340000|2021-09-29 12:42:20|9244.5|9234.5|9244.8|9234.8|9244.8|9234.8|9244.5|9234.5|2
1632919350000|2021-09-29 12:42:30|9244.5|9234.5|9243.8|9233.8|9244.5|9234.5|9243.5|9233.5|3
1632919360000|2021-09-29 12:42:40|9244.3|9234.3|9244.8|9234.8|9244.8|9234.8|9244.3|9234.3|2
1632919380000|2021-09-29 12:43:00|9245|9235|9245.3|9235.3|9245.3|9235.3|9245|9235|2
1632919390000|2021-09-29 12:43:10|9246.8|9236.8|9246.3|9236.3|9247.5|9237.5|9246.3|9236.3|6
1632919400000|2021-09-29 12:43:20|9246.8|9236.8|9245|9235|9246.8|9236.8|9244.8|9234.8|3
1632919410000|2021-09-29 12:43:30|9245.3|9235.3|9246.3|9236.3|9246.5|9236.5|9245.3|9235.3|4
1632919420000|2021-09-29 12:43:40|9246.5|9236.5|9245.8|9235.8|9246.5|9236.5|9245.8|9235.8|6
1632919430000|2021-09-29 12:43:50|9245.5|9235.5|9245.5|9235.5|9245.5|9235.5|9244.8|9234.8|7
1632919440000|2021-09-29 12:44:00|9245.3|9235.3|9246.5|9236.5|9247.3|9237.3|9244.3|9234.3|9
1632919450000|2021-09-29 12:44:10|9246.3|9236.3|9247.3|9237.3|9247.3|9237.3|9246.3|9236.3|4
1632919460000|2021-09-29 12:44:20|9247|9237|9244.8|9234.8|9247|9237|9244.5|9234.5|6
1632919470000|2021-09-29 12:44:30|9244.5|9234.5|9244.8|9234.8|9244.8|9234.8|9243.8|9233.8|4
1632919480000|2021-09-29 12:44:40|9244.5|9234.5|9244.8|9234.8|9244.8|9234.8|9243.8|9233.8|8
1632919490000|2021-09-29 12:44:50|9244.5|9234.5|9244.3|9234.3|9244.8|9234.8|9244.3|9234.3|11
1632919500000|2021-09-29 12:45:00|9243.8|9233.8|9243.3|9233.3|9243.8|9233.8|9242.5|9232.5|5
1632919510000|2021-09-29 12:45:10|9243|9233|9239|9229|9243.3|9233.3|9239|9229|8
1632919520000|2021-09-29 12:45:20|9238.8|9228.8|9242.3|9232.3|9243|9233|9238.5|9228.5|9
1632919530000|2021-09-29 12:45:30|9242|9232|9241.3|9231.3|9242|9232|9240.8|9230.8|9
1632919540000|2021-09-29 12:45:40|9242.3|9232.3|9246|9236|9246|9236|9242.3|9232.3|6
1632919550000|2021-09-29 12:45:50|9245.8|9235.8|9245.5|9235.5|9245.8|9235.8|9245.5|9235.5|2
1632919560000|2021-09-29 12:46:00|9245|9235|9243.5|9233.5|9245|9235|9243.5|9233.5|2
1632919570000|2021-09-29 12:46:10|9242.8|9232.8|9240.8|9230.8|9242.8|9232.8|9240.8|9230.8|2
1632919580000|2021-09-29 12:46:20|9240.3|9230.3|9240.3|9230.3|9240.3|9230.3|9239.8|9229.8|7
1632919590000|2021-09-29 12:46:30|9240|9230|9240.5|9230.5|9240.8|9230.8|9240|9230|3
1632919600000|2021-09-29 12:46:40|9240.8|9230.8|9240|9230|9240.8|9230.8|9240|9230|3
1632919610000|2021-09-29 12:46:50|9239.3|9229.3|9240|9230|9240|9230|9239|9229|4
1632919620000|2021-09-29 12:47:00|9242|9232|9243.5|9233.5|9244.3|9234.3|9242|9232|7
1632919630000|2021-09-29 12:47:10|9243.8|9233.8|9246.5|9236.5|9246.5|9236.5|9243.8|9233.8|9
1632919640000|2021-09-29 12:47:20|9246.3|9236.3|9249.8|9239.8|9250.8|9240.8|9246.3|9236.3|13
1632919650000|2021-09-29 12:47:30|9249.5|9239.5|9248.5|9238.5|9249.5|9239.5|9248.5|9238.5|8
1632919660000|2021-09-29 12:47:40|9248.8|9238.8|9248|9238|9248.8|9238.8|9247.3|9237.3|6
1632919670000|2021-09-29 12:47:50|9247.8|9237.8|9248|9238|9248|9238|9247.8|9237.8|2
1632919680000|2021-09-29 12:48:00|9247.8|9237.8|9242.3|9232.3|9247.8|9237.8|9242.3|9232.3|4
1632919690000|2021-09-29 12:48:10|9242.8|9232.8|9240.8|9230.8|9242.8|9232.8|9240.8|9230.8|6
1632919700000|2021-09-29 12:48:20|9240.5|9230.5|9241.5|9231.5|9241.5|9231.5|9240.5|9230.5|4
1632919710000|2021-09-29 12:48:30|9242.3|9232.3|9242.5|9232.5|9244|9234|9242|9232|8
1632919720000|2021-09-29 12:48:40|9241.3|9231.3|9243|9233|9243.5|9233.5|9241.3|9231.3|6
1632919730000|2021-09-29 12:48:50|9243.3|9233.3|9243.8|9233.8|9243.8|9233.8|9243|9233|6
1632919740000|2021-09-29 12:49:00|9244.3|9234.3|9246.8|9236.8|9247.5|9237.5|9244.3|9234.3|12
1632919750000|2021-09-29 12:49:10|9247.3|9237.3|9248.3|9238.3|9249.3|9239.3|9247|9237|7
1632919760000|2021-09-29 12:49:20|9248.5|9238.5|9248.8|9238.8|9249.3|9239.3|9248.5|9238.5|7
1632919770000|2021-09-29 12:49:30|9248.5|9238.5|9248|9238|9248.5|9238.5|9247.8|9237.8|4
1632919780000|2021-09-29 12:49:40|9248.3|9238.3|9248.5|9238.5|9248.5|9238.5|9248.3|9238.3|2
1632919790000|2021-09-29 12:49:50|9248.8|9238.8|9248.8|9238.8|9250.8|9240.8|9248.8|9238.8|5
1632919800000|2021-09-29 12:50:00|9249|9239|9247.5|9237.5|9249|9239|9247.5|9237.5|5
1632919810000|2021-09-29 12:50:10|9247.8|9237.8|9249.5|9239.5|9249.5|9239.5|9247.8|9237.8|9
1632919820000|2021-09-29 12:50:20|9249.8|9239.8|9249|9239|9249.8|9239.8|9249|9239|3
1632919830000|2021-09-29 12:50:30|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|1
1632919840000|2021-09-29 12:50:40|9249|9239|9249|9239|9249.3|9239.3|9249|9239|3
1632919850000|2021-09-29 12:50:50|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|1
1632919860000|2021-09-29 12:51:00|9248.8|9238.8|9249.5|9239.5|9250.3|9240.3|9248.8|9238.8|6
1632919870000|2021-09-29 12:51:10|9249.3|9239.3|9248.8|9238.8|9249.3|9239.3|9248.8|9238.8|3
1632919880000|2021-09-29 12:51:20|9249.3|9239.3|9249|9239|9249.8|9239.8|9248.8|9238.8|7
1632919890000|2021-09-29 12:51:30|9248.8|9238.8|9249.8|9239.8|9249.8|9239.8|9248.3|9238.3|7
1632919900000|2021-09-29 12:51:40|9249.5|9239.5|9248.8|9238.8|9249.5|9239.5|9248.8|9238.8|4
1632919910000|2021-09-29 12:51:50|9248.3|9238.3|9248.8|9238.8|9248.8|9238.8|9247.8|9237.8|7
1632919920000|2021-09-29 12:52:00|9249.3|9239.3|9248.3|9238.3|9249.5|9239.5|9248.3|9238.3|4
1632919930000|2021-09-29 12:52:10|9248|9238|9240.8|9230.8|9248|9238|9239.3|9229.3|13
1632919940000|2021-09-29 12:52:20|9240.3|9230.3|9245|9235|9246.8|9236.8|9240.3|9230.3|6
1632919950000|2021-09-29 12:52:30|9244.5|9234.5|9245.3|9235.3|9245.3|9235.3|9243.5|9233.5|8
1632919960000|2021-09-29 12:52:40|9245|9235|9243.5|9233.5|9245|9235|9241|9231|12
1632919970000|2021-09-29 12:52:50|9243.3|9233.3|9243.8|9233.8|9243.8|9233.8|9243|9233|4
1632919980000|2021-09-29 12:53:00|9243.5|9233.5|9243.8|9233.8|9244.3|9234.3|9243.3|9233.3|6
1632919990000|2021-09-29 12:53:10|9242.5|9232.5|9244|9234|9244|9234|9241.5|9231.5|4
1632920000000|2021-09-29 12:53:20|9243.5|9233.5|9242.3|9232.3|9243.5|9233.5|9241.5|9231.5|13
1632920010000|2021-09-29 12:53:30|9242.5|9232.5|9243|9233|9243|9233|9242.5|9232.5|2
1632920020000|2021-09-29 12:53:40|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|1
1632920030000|2021-09-29 12:53:50|9243|9233|9243|9233|9243|9233|9243|9233|1
1632920040000|2021-09-29 12:54:00|9242.8|9232.8|9243|9233|9243|9233|9241.8|9231.8|6
1632920050000|2021-09-29 12:54:10|9242.3|9232.3|9239.3|9229.3|9242.3|9232.3|9239.3|9229.3|5
1632920060000|2021-09-29 12:54:20|9239.5|9229.5|9242|9232|9242|9232|9239.3|9229.3|9
1632920070000|2021-09-29 12:54:30|9241.8|9231.8|9243.3|9233.3|9243.3|9233.3|9240.5|9230.5|11
1632920080000|2021-09-29 12:54:40|9243.5|9233.5|9241.3|9231.3|9243.5|9233.5|9241.3|9231.3|8
1632920090000|2021-09-29 12:54:50|9241.5|9231.5|9241.3|9231.3|9242.8|9232.8|9241.3|9231.3|7
1632920100000|2021-09-29 12:55:00|9241.8|9231.8|9241.3|9231.3|9242|9232|9241.3|9231.3|4
1632920110000|2021-09-29 12:55:10|9241.5|9231.5|9243.8|9233.8|9243.8|9233.8|9241.5|9231.5|10
1632920120000|2021-09-29 12:55:20|9243.5|9233.5|9243|9233|9243.8|9233.8|9243|9233|6
1632920130000|2021-09-29 12:55:30|9243.5|9233.5|9242.5|9232.5|9243.8|9233.8|9240.8|9230.8|9
1632920140000|2021-09-29 12:55:40|9242.3|9232.3|9243|9233|9243|9233|9241.8|9231.8|9
1632920150000|2021-09-29 12:55:50|9242.8|9232.8|9242|9232|9243|9233|9242|9232|7
1632920160000|2021-09-29 12:56:00|9241.8|9231.8|9241.8|9231.8|9241.8|9231.8|9241.8|9231.8|1
1632920170000|2021-09-29 12:56:10|9242|9232|9241.8|9231.8|9242|9232|9241.8|9231.8|4
1632920180000|2021-09-29 12:56:20|9243|9233|9242.8|9232.8|9243|9233|9242.3|9232.3|6
1632920190000|2021-09-29 12:56:30|9242.5|9232.5|9241.3|9231.3|9242.5|9232.5|9241.3|9231.3|5
1632920200000|2021-09-29 12:56:40|9241.5|9231.5|9242.3|9232.3|9244.3|9234.3|9241.5|9231.5|10
1632920210000|2021-09-29 12:56:50|9243.8|9233.8|9241.3|9231.3|9243.8|9233.8|9241.3|9231.3|7
1632920220000|2021-09-29 12:57:00|9241.5|9231.5|9243.8|9233.8|9243.8|9233.8|9241.5|9231.5|4
1632920230000|2021-09-29 12:57:10|9243.5|9233.5|9242.3|9232.3|9243.5|9233.5|9242.3|9232.3|4
1632920240000|2021-09-29 12:57:20|9242.5|9232.5|9244.3|9234.3|9244.3|9234.3|9242.5|9232.5|3
1632920250000|2021-09-29 12:57:30|9245|9235|9248.8|9238.8|9248.8|9238.8|9244.8|9234.8|12
1632920260000|2021-09-29 12:57:40|9249.5|9239.5|9249.3|9239.3|9249.5|9239.5|9249|9239|3
1632920270000|2021-09-29 12:57:50|9249.8|9239.8|9251.3|9241.3|9251.3|9241.3|9249.5|9239.5|10
1632920280000|2021-09-29 12:58:00|9251|9241|9249.8|9239.8|9251|9241|9249.8|9239.8|3
1632920300000|2021-09-29 12:58:20|9249.5|9239.5|9248.5|9238.5|9249.5|9239.5|9248.5|9238.5|3
1632920310000|2021-09-29 12:58:30|9249.3|9239.3|9250.5|9240.5|9250.8|9240.8|9249.3|9239.3|4
1632920320000|2021-09-29 12:58:40|9250.8|9240.8|9252.3|9242.3|9252.8|9242.8|9250.8|9240.8|4
1632920330000|2021-09-29 12:58:50|9252|9242|9251.3|9241.3|9252|9242|9250.5|9240.5|5
1632920340000|2021-09-29 12:59:00|9251.5|9241.5|9253.5|9243.5|9253.5|9243.5|9251|9241|12
1632920350000|2021-09-29 12:59:10|9253.8|9243.8|9251.5|9241.5|9254|9244|9251.5|9241.5|6
1632920360000|2021-09-29 12:59:20|9251.3|9241.3|9253.3|9243.3|9253.3|9243.3|9251.3|9241.3|7
1632920370000|2021-09-29 12:59:30|9253|9243|9252.3|9242.3|9253|9243|9252.3|9242.3|2
1632920380000|2021-09-29 12:59:40|9252.8|9242.8|9254.8|9244.8|9255.5|9245.5|9252.8|9242.8|12
1632920390000|2021-09-29 12:59:50|9254.5|9244.5|9254.3|9244.3|9254.5|9244.5|9254.3|9244.3|2
1632920400000|2021-09-29 13:00:00|9254.5|9244.5|9251.3|9241.3|9262|9252|9251.3|9241.3|23
1632920410000|2021-09-29 13:00:10|9251.5|9241.5|9253|9243|9253|9243|9250.5|9240.5|19
1632920420000|2021-09-29 13:00:20|9254|9244|9259.3|9249.3|9259.3|9249.3|9253.8|9243.8|17
1632920430000|2021-09-29 13:00:30|9261.3|9251.3|9258|9248|9261.3|9251.3|9258|9248|19
1632920440000|2021-09-29 13:00:40|9257.5|9247.5|9257.5|9247.5|9259|9249|9256|9246|27
1632920450000|2021-09-29 13:00:50|9257.3|9247.3|9255|9245|9258.3|9248.3|9252.8|9242.8|26
1632920460000|2021-09-29 13:01:00|9254.8|9244.8|9254.8|9244.8|9255.5|9245.5|9253|9243|21
1632920470000|2021-09-29 13:01:10|9255|9245|9262.8|9252.8|9263.3|9253.3|9255|9245|21
1632920480000|2021-09-29 13:01:20|9263.3|9253.3|9259.8|9249.8|9263.3|9253.3|9259.5|9249.5|18
1632920490000|2021-09-29 13:01:30|9260|9250|9257.3|9247.3|9260.5|9250.5|9257.3|9247.3|14
1632920500000|2021-09-29 13:01:40|9256.8|9246.8|9259.3|9249.3|9259.3|9249.3|9256|9246|11
1632920510000|2021-09-29 13:01:50|9259|9249|9257.8|9247.8|9259.5|9249.5|9256.8|9246.8|21
1632920520000|2021-09-29 13:02:00|9258|9248|9255.3|9245.3|9260|9250|9255.3|9245.3|15
1632920530000|2021-09-29 13:02:10|9255|9245|9251.3|9241.3|9255|9245|9250.8|9240.8|20
1632920540000|2021-09-29 13:02:20|9250.8|9240.8|9254.8|9244.8|9254.8|9244.8|9250.8|9240.8|13
1632920550000|2021-09-29 13:02:30|9254.5|9244.5|9252.5|9242.5|9254.5|9244.5|9250.3|9240.3|19
1632920560000|2021-09-29 13:02:40|9252.3|9242.3|9254.8|9244.8|9254.8|9244.8|9251.3|9241.3|14
1632920570000|2021-09-29 13:02:50|9255.8|9245.8|9260.8|9250.8|9261|9251|9255.3|9245.3|20
1632920580000|2021-09-29 13:03:00|9260.5|9250.5|9261.8|9251.8|9262.5|9252.5|9259|9249|21
1632920590000|2021-09-29 13:03:10|9260|9250|9260|9250|9260.3|9250.3|9259.8|9249.8|5
1632920600000|2021-09-29 13:03:20|9260.3|9250.3|9260|9250|9260.3|9250.3|9260|9250|2
1632920610000|2021-09-29 13:03:30|9260.5|9250.5|9258.5|9248.5|9260.5|9250.5|9258.3|9248.3|17
1632920620000|2021-09-29 13:03:40|9258.3|9248.3|9260.5|9250.5|9260.5|9250.5|9257|9247|15
1632920630000|2021-09-29 13:03:50|9261|9251|9260.8|9250.8|9261.5|9251.5|9260|9250|13
1632920640000|2021-09-29 13:04:00|9260.5|9250.5|9263.3|9253.3|9263.5|9253.5|9260.5|9250.5|11
1632920650000|2021-09-29 13:04:10|9263|9253|9260.5|9250.5|9264|9254|9260|9250|19
1632920660000|2021-09-29 13:04:20|9261|9251|9261.5|9251.5|9262|9252|9259.3|9249.3|20
1632920670000|2021-09-29 13:04:30|9261.8|9251.8|9267|9257|9267|9257|9259.3|9249.3|20
1632920680000|2021-09-29 13:04:40|9267.5|9257.5|9270|9260|9271|9261|9267.5|9257.5|12
1632920690000|2021-09-29 13:04:50|9269.8|9259.8|9270|9260|9271|9261|9269.5|9259.5|15
1632920700000|2021-09-29 13:05:00|9269.8|9259.8|9272.3|9262.3|9273|9263|9269.8|9259.8|14
1632920710000|2021-09-29 13:05:10|9272.5|9262.5|9274.8|9264.8|9275.8|9265.8|9272.5|9262.5|15
1632920720000|2021-09-29 13:05:20|9274.5|9264.5|9276.8|9266.8|9278.8|9268.8|9274.5|9264.5|20
1632920730000|2021-09-29 13:05:30|9277|9267|9274.3|9264.3|9277.8|9267.8|9274.3|9264.3|14
1632920740000|2021-09-29 13:05:40|9273.5|9263.5|9275.5|9265.5|9277|9267|9272.8|9262.8|16
1632920750000|2021-09-29 13:05:50|9275.8|9265.8|9274.3|9264.3|9276.8|9266.8|9272.8|9262.8|16
1632920760000|2021-09-29 13:06:00|9275.5|9265.5|9280|9270|9281|9271|9275.5|9265.5|15
1632920770000|2021-09-29 13:06:10|9279.5|9269.5|9276|9266|9280|9270|9276|9266|18
1632920780000|2021-09-29 13:06:20|9274.5|9264.5|9270.8|9260.8|9274.5|9264.5|9270.8|9260.8|14
1632920790000|2021-09-29 13:06:30|9271|9261|9265.8|9255.8|9271|9261|9265.5|9255.5|13
1632920800000|2021-09-29 13:06:40|9265.5|9255.5|9270.3|9260.3|9270.3|9260.3|9265.5|9255.5|13
1632920810000|2021-09-29 13:06:50|9270|9260|9267.5|9257.5|9270|9260|9267.5|9257.5|11
1632920820000|2021-09-29 13:07:00|9267.3|9257.3|9269|9259|9269.8|9259.8|9262.8|9252.8|19
1632920830000|2021-09-29 13:07:10|9269.3|9259.3|9269.3|9259.3|9272.8|9262.8|9269.3|9259.3|17
1632920840000|2021-09-29 13:07:20|9269|9259|9266.8|9256.8|9269|9259|9266.3|9256.3|20
1632920850000|2021-09-29 13:07:30|9267|9257|9267|9257|9269|9259|9266.8|9256.8|20
1632920860000|2021-09-29 13:07:40|9267.3|9257.3|9266.5|9256.5|9268|9258|9264.3|9254.3|16
1632920870000|2021-09-29 13:07:50|9266|9256|9267.5|9257.5|9268|9258|9266|9256|12
1632920880000|2021-09-29 13:08:00|9266.3|9256.3|9266|9256|9267|9257|9265.5|9255.5|16
1632920890000|2021-09-29 13:08:10|9265.8|9255.8|9262|9252|9266.3|9256.3|9260.8|9250.8|22
1632920900000|2021-09-29 13:08:20|9262.5|9252.5|9258|9248|9262.5|9252.5|9258|9248|16
1632920910000|2021-09-29 13:08:30|9257.8|9247.8|9258.3|9248.3|9260.5|9250.5|9255.3|9245.3|21
1632920920000|2021-09-29 13:08:40|9258|9248|9259.3|9249.3|9259.3|9249.3|9257|9247|10
1632920930000|2021-09-29 13:08:50|9259.8|9249.8|9258.3|9248.3|9260|9250|9258|9248|11
1632920940000|2021-09-29 13:09:00|9258|9248|9258|9248|9258.3|9248.3|9252.8|9242.8|22
1632920950000|2021-09-29 13:09:10|9257.5|9247.5|9252.5|9242.5|9258|9248|9252.5|9242.5|17
1632920960000|2021-09-29 13:09:20|9252.8|9242.8|9251.5|9241.5|9254|9244|9251.3|9241.3|11
1632920970000|2021-09-29 13:09:30|9252.3|9242.3|9249.8|9239.8|9252.3|9242.3|9249.8|9239.8|6
1632920980000|2021-09-29 13:09:40|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|9246.5|9236.5|14
1632920990000|2021-09-29 13:09:50|9249.5|9239.5|9250|9240|9251|9241|9249.5|9239.5|13
1632921000000|2021-09-29 13:10:00|9249.8|9239.8|9254|9244|9254.5|9244.5|9248.5|9238.5|19
1632921010000|2021-09-29 13:10:10|9254.5|9244.5|9249.3|9239.3|9254.5|9244.5|9245.3|9235.3|20
1632921020000|2021-09-29 13:10:20|9248.5|9238.5|9246.5|9236.5|9248.5|9238.5|9245.3|9235.3|13
1632921030000|2021-09-29 13:10:30|9245.8|9235.8|9246|9236|9246.8|9236.8|9243.3|9233.3|20
1632921040000|2021-09-29 13:10:40|9245.3|9235.3|9248.5|9238.5|9248.5|9238.5|9245|9235|16
1632921050000|2021-09-29 13:10:50|9248.3|9238.3|9248.5|9238.5|9248.5|9238.5|9247.5|9237.5|13
1632921060000|2021-09-29 13:11:00|9248.8|9238.8|9248|9238|9249.5|9239.5|9247|9237|13
1632921070000|2021-09-29 13:11:10|9247.8|9237.8|9248.3|9238.3|9252.5|9242.5|9247.8|9237.8|19
1632921080000|2021-09-29 13:11:20|9248|9238|9250.3|9240.3|9250.3|9240.3|9245.5|9235.5|20
1632921090000|2021-09-29 13:11:30|9250.5|9240.5|9248.5|9238.5|9250.5|9240.5|9247.5|9237.5|16
1632921100000|2021-09-29 13:11:40|9248.8|9238.8|9252.3|9242.3|9252.3|9242.3|9248.8|9238.8|19
1632921110000|2021-09-29 13:11:50|9252.5|9242.5|9254.8|9244.8|9257|9247|9252.5|9242.5|17
1632921120000|2021-09-29 13:12:00|9255|9245|9252.8|9242.8|9255.5|9245.5|9252.8|9242.8|20
1632921130000|2021-09-29 13:12:10|9252.5|9242.5|9254.3|9244.3|9254.3|9244.3|9251|9241|18
1632921140000|2021-09-29 13:12:20|9254|9244|9250.8|9240.8|9254|9244|9250.3|9240.3|19
1632921150000|2021-09-29 13:12:30|9250.5|9240.5|9248.5|9238.5|9250.5|9240.5|9248.5|9238.5|12
1632921160000|2021-09-29 13:12:40|9248.3|9238.3|9247.3|9237.3|9248.3|9238.3|9246.5|9236.5|20
1632921170000|2021-09-29 13:12:50|9247|9237|9252|9242|9252|9242|9246.8|9236.8|16
1632921180000|2021-09-29 13:13:00|9251.8|9241.8|9247.3|9237.3|9252.3|9242.3|9246.8|9236.8|20
1632921190000|2021-09-29 13:13:10|9247.5|9237.5|9248.3|9238.3|9248.5|9238.5|9247.5|9237.5|9
1632921200000|2021-09-29 13:13:20|9248.5|9238.5|9249.3|9239.3|9250|9240|9248.5|9238.5|6
1632921210000|2021-09-29 13:13:30|9249|9239|9245.5|9235.5|9249|9239|9244.8|9234.8|17
1632921220000|2021-09-29 13:13:40|9245.3|9235.3|9244.8|9234.8|9245.3|9235.3|9242.8|9232.8|11
1632921230000|2021-09-29 13:13:50|9244.5|9234.5|9246.3|9236.3|9246.8|9236.8|9244|9234|15
1632921240000|2021-09-29 13:14:00|9246|9236|9247|9237|9249.3|9239.3|9246|9236|10
1632921250000|2021-09-29 13:14:10|9248.3|9238.3|9254|9244|9254|9244|9247|9237|19
1632921260000|2021-09-29 13:14:20|9253.8|9243.8|9257|9247|9258|9248|9253.8|9243.8|28
1632921270000|2021-09-29 13:14:30|9256.8|9246.8|9261.5|9251.5|9261.8|9251.8|9256.8|9246.8|19
1632921280000|2021-09-29 13:14:40|9261|9251|9257.8|9247.8|9261.5|9251.5|9257.8|9247.8|16
1632921290000|2021-09-29 13:14:50|9257.3|9247.3|9256.5|9246.5|9257.3|9247.3|9254.3|9244.3|8
1632921300000|2021-09-29 13:15:00|9256.3|9246.3|9254.5|9244.5|9258.5|9248.5|9253.8|9243.8|19
1632921310000|2021-09-29 13:15:10|9253.5|9243.5|9250|9240|9254.5|9244.5|9249.8|9239.8|20
1632921320000|2021-09-29 13:15:20|9249.8|9239.8|9250.3|9240.3|9250.5|9240.5|9248.8|9238.8|9
1632921330000|2021-09-29 13:15:30|9250|9240|9250|9240|9250|9240|9248.5|9238.5|6
1632921340000|2021-09-29 13:15:40|9249.8|9239.8|9248.3|9238.3|9250|9240|9248|9238|13
1632921350000|2021-09-29 13:15:50|9248|9238|9247.3|9237.3|9248.8|9238.8|9247.3|9237.3|13
1632921360000|2021-09-29 13:16:00|9247|9237|9245|9235|9248.3|9238.3|9244.8|9234.8|15
1632921370000|2021-09-29 13:16:10|9244.8|9234.8|9246|9236|9247.3|9237.3|9244.8|9234.8|12
1632921380000|2021-09-29 13:16:20|9245.8|9235.8|9239.3|9229.3|9245.8|9235.8|9239|9229|14
1632921390000|2021-09-29 13:16:30|9239|9229|9243.8|9233.8|9243.8|9233.8|9239|9229|19
1632921400000|2021-09-29 13:16:40|9244.3|9234.3|9247.3|9237.3|9249.5|9239.5|9244.3|9234.3|16
1632921410000|2021-09-29 13:16:50|9246.8|9236.8|9245.3|9235.3|9247.3|9237.3|9245.3|9235.3|11
1632921420000|2021-09-29 13:17:00|9245.5|9235.5|9238.5|9228.5|9245.5|9235.5|9238.5|9228.5|19
1632921430000|2021-09-29 13:17:10|9238.8|9228.8|9238.8|9228.8|9240.5|9230.5|9238.8|9228.8|12
1632921440000|2021-09-29 13:17:20|9237.8|9227.8|9240.5|9230.5|9240.5|9230.5|9237.3|9227.3|18
1632921450000|2021-09-29 13:17:30|9240.3|9230.3|9240|9230|9242|9232|9240|9230|16
1632921460000|2021-09-29 13:17:40|9239.8|9229.8|9237|9227|9240|9230|9235.8|9225.8|19
1632921470000|2021-09-29 13:17:50|9236.5|9226.5|9234.8|9224.8|9237.5|9227.5|9234.5|9224.5|22
1632921480000|2021-09-29 13:18:00|9234.5|9224.5|9233.5|9223.5|9235.3|9225.3|9232.5|9222.5|26
1632921490000|2021-09-29 13:18:10|9234.3|9224.3|9236|9226|9236.3|9226.3|9234|9224|15
1632921500000|2021-09-29 13:18:20|9235.8|9225.8|9237.3|9227.3|9237.3|9227.3|9235.5|9225.5|7
1632921510000|2021-09-29 13:18:30|9237|9227|9237|9227|9237.3|9227.3|9235.8|9225.8|17
1632921520000|2021-09-29 13:18:40|9237.5|9227.5|9237.3|9227.3|9237.5|9227.5|9236.3|9226.3|12
1632921530000|2021-09-29 13:18:50|9237|9227|9236|9226|9237|9227|9235.8|9225.8|9
1632921540000|2021-09-29 13:19:00|9236.3|9226.3|9238.8|9228.8|9238.8|9228.8|9236|9226|13
1632921550000|2021-09-29 13:19:10|9238.5|9228.5|9236.5|9226.5|9238.8|9228.8|9235.8|9225.8|20
1632921560000|2021-09-29 13:19:20|9236.3|9226.3|9238.3|9228.3|9238.8|9228.8|9235.8|9225.8|19
1632921570000|2021-09-29 13:19:30|9238.5|9228.5|9236.8|9226.8|9238.5|9228.5|9236.3|9226.3|9
1632921580000|2021-09-29 13:19:40|9237|9227|9239.3|9229.3|9239.3|9229.3|9237|9227|8
1632921590000|2021-09-29 13:19:50|9239|9229|9236.5|9226.5|9239.3|9229.3|9235.3|9225.3|10
1632921600000|2021-09-29 13:20:00|9236.8|9226.8|9237.3|9227.3|9237.8|9227.8|9236.3|9226.3|17
1632921610000|2021-09-29 13:20:10|9237|9227|9243.3|9233.3|9244.5|9234.5|9236.8|9226.8|18
1632921620000|2021-09-29 13:20:20|9243.5|9233.5|9245.5|9235.5|9245.5|9235.5|9243.5|9233.5|14
1632921630000|2021-09-29 13:20:30|9245.3|9235.3|9244.8|9234.8|9245.5|9235.5|9244|9234|6
1632921640000|2021-09-29 13:20:40|9246.5|9236.5|9246.8|9236.8|9247|9237|9245.8|9235.8|10
1632921650000|2021-09-29 13:20:50|9247.3|9237.3|9249.5|9239.5|9249.5|9239.5|9247.3|9237.3|7
1632921660000|2021-09-29 13:21:00|9249|9239|9245.8|9235.8|9249.3|9239.3|9245.3|9235.3|14
1632921670000|2021-09-29 13:21:10|9246.3|9236.3|9246.8|9236.8|9246.8|9236.8|9245|9235|9
1632921680000|2021-09-29 13:21:20|9247|9237|9247.3|9237.3|9247.3|9237.3|9247|9237|2
1632921690000|2021-09-29 13:21:30|9247|9237|9251.8|9241.8|9251.8|9241.8|9246.8|9236.8|10
1632921700000|2021-09-29 13:21:40|9252|9242|9252.3|9242.3|9253.5|9243.5|9252|9242|9
1632921710000|2021-09-29 13:21:50|9252|9242|9250|9240|9252|9242|9249.8|9239.8|6
1632921720000|2021-09-29 13:22:00|9250.3|9240.3|9249.8|9239.8|9250.3|9240.3|9249.5|9239.5|5
1632921730000|2021-09-29 13:22:10|9249.3|9239.3|9246|9236|9249.3|9239.3|9246|9236|14
1632921740000|2021-09-29 13:22:20|9245.5|9235.5|9245.3|9235.3|9245.8|9235.8|9245.3|9235.3|3
1632921750000|2021-09-29 13:22:30|9245|9235|9238.5|9228.5|9245|9235|9238|9228|18
1632921760000|2021-09-29 13:22:40|9238.3|9228.3|9233.8|9223.8|9238.3|9228.3|9233.3|9223.3|22
1632921770000|2021-09-29 13:22:50|9233.5|9223.5|9233.3|9223.3|9235.8|9225.8|9232.5|9222.5|19
1632921780000|2021-09-29 13:23:00|9233|9223|9235.3|9225.3|9235.3|9225.3|9232.5|9222.5|14
1632921790000|2021-09-29 13:23:10|9236.3|9226.3|9236.3|9226.3|9236.5|9226.5|9235.8|9225.8|8
1632921800000|2021-09-29 13:23:20|9235.8|9225.8|9238.8|9228.8|9238.8|9228.8|9235.8|9225.8|14
1632921810000|2021-09-29 13:23:30|9239.3|9229.3|9235.5|9225.5|9239.3|9229.3|9235.5|9225.5|13
1632921820000|2021-09-29 13:23:40|9235|9225|9236|9226|9236|9226|9235|9225|5
1632921830000|2021-09-29 13:23:50|9235.8|9225.8|9233.3|9223.3|9236.5|9226.5|9233|9223|12
1632921840000|2021-09-29 13:24:00|9233.8|9223.8|9233.8|9223.8|9234.3|9224.3|9233.3|9223.3|4
1632921850000|2021-09-29 13:24:10|9233.3|9223.3|9231|9221|9233.8|9223.8|9230.8|9220.8|16
1632921860000|2021-09-29 13:24:20|9231.3|9221.3|9232.8|9222.8|9234.3|9224.3|9231.3|9221.3|16
1632921870000|2021-09-29 13:24:30|9233|9223|9231|9221|9233|9223|9230.5|9220.5|19
1632921880000|2021-09-29 13:24:40|9231.3|9221.3|9231|9221|9231.8|9221.8|9230.5|9220.5|9
1632921890000|2021-09-29 13:24:50|9232|9222|9232.3|9222.3|9233|9223|9230.6|9220.6|15
1632921900000|2021-09-29 13:25:00|9231.8|9221.8|9232|9222|9232|9222|9230.8|9220.8|17
1632921910000|2021-09-29 13:25:10|9233|9223|9228.8|9218.8|9233|9223|9228.8|9218.8|13
1632921920000|2021-09-29 13:25:20|9230.3|9220.3|9232.5|9222.5|9233|9223|9230.3|9220.3|16
1632921930000|2021-09-29 13:25:30|9232.3|9222.3|9230.3|9220.3|9232.3|9222.3|9228.8|9218.8|14
1632921940000|2021-09-29 13:25:40|9230.5|9220.5|9229.8|9219.8|9232|9222|9229.5|9219.5|11
1632921950000|2021-09-29 13:25:50|9229.5|9219.5|9226|9216|9229.8|9219.8|9225.3|9215.3|17
1632921960000|2021-09-29 13:26:00|9226.3|9216.3|9224.3|9214.3|9228.5|9218.5|9224|9214|22
1632921970000|2021-09-29 13:26:10|9224.5|9214.5|9221.5|9211.5|9224.5|9214.5|9220|9210|14
1632921980000|2021-09-29 13:26:20|9222|9212|9224.3|9214.3|9224.3|9214.3|9221.3|9211.3|19
1632921990000|2021-09-29 13:26:30|9224.5|9214.5|9223.8|9213.8|9225.3|9215.3|9221.8|9211.8|21
1632922000000|2021-09-29 13:26:40|9222.8|9212.8|9222.3|9212.3|9224|9214|9221.8|9211.8|11
1632922010000|2021-09-29 13:26:50|9222|9212|9224.3|9214.3|9227|9217|9220.5|9210.5|24
1632922020000|2021-09-29 13:27:00|9225.3|9215.3|9218.5|9208.5|9228|9218|9218.5|9208.5|20
1632922030000|2021-09-29 13:27:10|9218.8|9208.8|9218.5|9208.5|9221.5|9211.5|9218.5|9208.5|15
1632922040000|2021-09-29 13:27:20|9218.8|9208.8|9219.5|9209.5|9219.8|9209.8|9218.3|9208.3|10
1632922050000|2021-09-29 13:27:30|9218.5|9208.5|9220.3|9210.3|9222|9212|9218.5|9208.5|13
1632922060000|2021-09-29 13:27:40|9219.8|9209.8|9215.3|9205.3|9219.8|9209.8|9214.8|9204.8|11
1632922070000|2021-09-29 13:27:50|9215.5|9205.5|9216.5|9206.5|9217.5|9207.5|9215.5|9205.5|14
1632922080000|2021-09-29 13:28:00|9217.8|9207.8|9213.8|9203.8|9218.3|9208.3|9213.5|9203.5|21
1632922090000|2021-09-29 13:28:10|9213.5|9203.5|9218|9208|9218|9208|9212.3|9202.3|11
1632922100000|2021-09-29 13:28:20|9217.8|9207.8|9213.3|9203.3|9217.8|9207.8|9213.3|9203.3|13
1632922110000|2021-09-29 13:28:30|9212.8|9202.8|9212.5|9202.5|9213.5|9203.5|9211.3|9201.3|20
1632922120000|2021-09-29 13:28:40|9211.3|9201.3|9211.8|9201.8|9212.5|9202.5|9211.3|9201.3|6
1632922130000|2021-09-29 13:28:50|9212|9202|9215|9205|9216|9206|9212|9202|19
1632922140000|2021-09-29 13:29:00|9214|9204|9211.3|9201.3|9215|9205|9211.3|9201.3|15
1632922150000|2021-09-29 13:29:10|9211|9201|9216|9206|9216|9206|9211|9201|16
1632922160000|2021-09-29 13:29:20|9215.8|9205.8|9217.5|9207.5|9219.5|9209.5|9214.8|9204.8|18
1632922170000|2021-09-29 13:29:30|9217.8|9207.8|9219.8|9209.8|9219.8|9209.8|9217.3|9207.3|18
1632922180000|2021-09-29 13:29:40|9220|9210|9221.3|9211.3|9222.5|9212.5|9220|9210|12
1632922190000|2021-09-29 13:29:50|9221|9211|9219.5|9209.5|9221|9211|9218.5|9208.5|10
1632922200000|2021-09-29 13:30:00|9219.3|9209.3|9221|9211|9222.5|9212.5|9219|9209|23
1632922210000|2021-09-29 13:30:10|9221.3|9211.3|9217.5|9207.5|9223.3|9213.3|9217.5|9207.5|15
1632922220000|2021-09-29 13:30:20|9217|9207|9216|9206|9217.3|9207.3|9214.3|9204.3|17
1632922230000|2021-09-29 13:30:30|9215.8|9205.8|9220.3|9210.3|9220.5|9210.5|9214.5|9204.5|24
1632922240000|2021-09-29 13:30:40|9221.3|9211.3|9219.5|9209.5|9222|9212|9219.5|9209.5|9
1632922250000|2021-09-29 13:30:50|9219.3|9209.3|9220.5|9210.5|9221.8|9211.8|9219.3|9209.3|13
1632922260000|2021-09-29 13:31:00|9220.8|9210.8|9217|9207|9220.8|9210.8|9215.8|9205.8|21
1632922270000|2021-09-29 13:31:10|9217.3|9207.3|9221.8|9211.8|9222.8|9212.8|9217.3|9207.3|14
1632922280000|2021-09-29 13:31:20|9221.5|9211.5|9220.8|9210.8|9221.5|9211.5|9219.5|9209.5|21
1632922290000|2021-09-29 13:31:30|9220|9210|9217.3|9207.3|9220.3|9210.3|9216.8|9206.8|18
1632922300000|2021-09-29 13:31:40|9217.5|9207.5|9219.3|9209.3|9219.3|9209.3|9217.3|9207.3|16
1632922310000|2021-09-29 13:31:50|9219.5|9209.5|9222.3|9212.3|9222.5|9212.5|9219.3|9209.3|13
1632922320000|2021-09-29 13:32:00|9221.3|9211.3|9217.5|9207.5|9221.3|9211.3|9217.5|9207.5|19
1632922330000|2021-09-29 13:32:10|9217.8|9207.8|9220.3|9210.3|9220.8|9210.8|9217.8|9207.8|12
1632922340000|2021-09-29 13:32:20|9220.5|9210.5|9222.3|9212.3|9222.3|9212.3|9220.3|9210.3|12
1632922350000|2021-09-29 13:32:30|9222|9212|9223.3|9213.3|9223.3|9213.3|9222|9212|14
1632922360000|2021-09-29 13:32:40|9224|9214|9224.3|9214.3|9224.3|9214.3|9222.8|9212.8|9
1632922370000|2021-09-29 13:32:50|9223.5|9213.5|9221.8|9211.8|9223.8|9213.8|9220.5|9210.5|20
1632922380000|2021-09-29 13:33:00|9221.3|9211.3|9218.8|9208.8|9221.3|9211.3|9217.8|9207.8|16
1632922390000|2021-09-29 13:33:10|9219|9209|9221.3|9211.3|9221.3|9211.3|9219|9209|11
1632922400000|2021-09-29 13:33:20|9221.5|9211.5|9222.5|9212.5|9223.5|9213.5|9221.5|9211.5|16
1632922410000|2021-09-29 13:33:30|9223.3|9213.3|9224.8|9214.8|9224.8|9214.8|9222.3|9212.3|18
1632922420000|2021-09-29 13:33:40|9224.5|9214.5|9225.5|9215.5|9228|9218|9224.5|9214.5|14
1632922430000|2021-09-29 13:33:50|9225.3|9215.3|9218.3|9208.3|9225.5|9215.5|9218.3|9208.3|16
1632922440000|2021-09-29 13:34:00|9218|9208|9215|9205|9219.3|9209.3|9214.3|9204.3|17
1632922450000|2021-09-29 13:34:10|9215.3|9205.3|9216.3|9206.3|9217.3|9207.3|9215.3|9205.3|13
1632922460000|2021-09-29 13:34:20|9216.8|9206.8|9217|9207|9218.5|9208.5|9216|9206|19
1632922470000|2021-09-29 13:34:30|9218|9208|9215.5|9205.5|9218.5|9208.5|9215.5|9205.5|19
1632922480000|2021-09-29 13:34:40|9215.8|9205.8|9216.3|9206.3|9217|9207|9215.8|9205.8|11
1632922490000|2021-09-29 13:34:50|9216|9206|9216|9206|9217.3|9207.3|9214.3|9204.3|13
1632922500000|2021-09-29 13:35:00|9216.3|9206.3|9212|9202|9216.3|9206.3|9211|9201|24
1632922510000|2021-09-29 13:35:10|9211.8|9201.8|9210.8|9200.8|9212.3|9202.3|9210.8|9200.8|9
1632922520000|2021-09-29 13:35:20|9210.5|9200.5|9215|9205|9215.5|9205.5|9210.5|9200.5|17
1632922530000|2021-09-29 13:35:30|9215.3|9205.3|9214.8|9204.8|9216.3|9206.3|9214.3|9204.3|14
1632922540000|2021-09-29 13:35:40|9214.5|9204.5|9214.5|9204.5|9217.5|9207.5|9214.5|9204.5|15
1632922550000|2021-09-29 13:35:50|9213|9203|9218|9208|9218|9208|9213|9203|16
1632922560000|2021-09-29 13:36:00|9218.3|9208.3|9211.3|9201.3|9218.3|9208.3|9210.5|9200.5|13
1632922570000|2021-09-29 13:36:10|9211|9201|9202.8|9192.8|9211|9201|9202.4|9192.4|21
1632922580000|2021-09-29 13:36:20|9203.8|9193.8|9216.3|9206.3|9216.3|9206.3|9202.8|9192.8|20
1632922590000|2021-09-29 13:36:30|9216|9206|9208.8|9198.8|9216|9206|9208.5|9198.5|13
1632922600000|2021-09-29 13:36:40|9208.5|9198.5|9211.5|9201.5|9212.5|9202.5|9207.5|9197.5|22
1632922610000|2021-09-29 13:36:50|9211|9201|9210.8|9200.8|9211.3|9201.3|9208.8|9198.8|17
1632922620000|2021-09-29 13:37:00|9210.3|9200.3|9209.3|9199.3|9210.5|9200.5|9208.5|9198.5|18
1632922630000|2021-09-29 13:37:10|9208.8|9198.8|9211.8|9201.8|9215.8|9205.8|9208.8|9198.8|20
1632922640000|2021-09-29 13:37:20|9212|9202|9211|9201|9213|9203|9210.8|9200.8|17
1632922650000|2021-09-29 13:37:30|9210.8|9200.8|9206.8|9196.8|9210.8|9200.8|9204.8|9194.8|21
1632922660000|2021-09-29 13:37:40|9207|9197|9206.8|9196.8|9209.5|9199.5|9206.8|9196.8|17
1632922670000|2021-09-29 13:37:50|9205.8|9195.8|9207|9197|9207.3|9197.3|9204.8|9194.8|25
1632922680000|2021-09-29 13:38:00|9205.8|9195.8|9201.8|9191.8|9205.8|9195.8|9201.3|9191.3|28
1632922690000|2021-09-29 13:38:10|9201.3|9191.3|9201.8|9191.8|9202.8|9192.8|9201.3|9191.3|17
1632922700000|2021-09-29 13:38:20|9201.5|9191.5|9201.5|9191.5|9201.8|9191.8|9198.3|9188.3|20
1632922710000|2021-09-29 13:38:30|9201.3|9191.3|9200.3|9190.3|9201.3|9191.3|9198.5|9188.5|15
1632922720000|2021-09-29 13:38:40|9200.8|9190.8|9204|9194|9205.8|9195.8|9200.8|9190.8|19
1632922730000|2021-09-29 13:38:50|9204.3|9194.3|9200.5|9190.5|9205|9195|9199.3|9189.3|20
1632922740000|2021-09-29 13:39:00|9200|9190|9202|9192|9202|9192|9198|9188|20
1632922750000|2021-09-29 13:39:10|9201.8|9191.8|9203.8|9193.8|9204.8|9194.8|9201.8|9191.8|16
1632922760000|2021-09-29 13:39:20|9204|9194|9202.8|9192.8|9204.5|9194.5|9201.5|9191.5|16
1632922770000|2021-09-29 13:39:30|9203|9193|9201|9191|9203|9193|9199.8|9189.8|14
1632922780000|2021-09-29 13:39:40|9200|9190|9202|9192|9202|9192|9199.8|9189.8|9
1632922790000|2021-09-29 13:39:50|9201.3|9191.3|9202|9192|9202.8|9192.8|9201.3|9191.3|13
1632922800000|2021-09-29 13:40:00|9201.5|9191.5|9201.8|9191.8|9202.3|9192.3|9199|9189|25
1632922810000|2021-09-29 13:40:10|9201.5|9191.5|9197.5|9187.5|9201.5|9191.5|9197.5|9187.5|13
1632922820000|2021-09-29 13:40:20|9197.3|9187.3|9195.5|9185.5|9197.3|9187.3|9194.3|9184.3|19
1632922830000|2021-09-29 13:40:30|9194.8|9184.8|9195.3|9185.3|9196.8|9186.8|9194.8|9184.8|21
1632922840000|2021-09-29 13:40:40|9195.5|9185.5|9195|9185|9196.8|9186.8|9193.8|9183.8|15
1632922850000|2021-09-29 13:40:50|9195.3|9185.3|9195|9185|9197.3|9187.3|9194.5|9184.5|18
1632922860000|2021-09-29 13:41:00|9195.3|9185.3|9198|9188|9198|9188|9192.8|9182.8|19
1632922870000|2021-09-29 13:41:10|9198.3|9188.3|9195.3|9185.3|9199|9189|9195.3|9185.3|11
1632922880000|2021-09-29 13:41:20|9196.8|9186.8|9196.5|9186.5|9197.3|9187.3|9196|9186|10
1632922890000|2021-09-29 13:41:30|9196.3|9186.3|9196|9186|9196.5|9186.5|9195.5|9185.5|16
1632922900000|2021-09-29 13:41:40|9195.8|9185.8|9193|9183|9196.3|9186.3|9193|9183|11
1632922910000|2021-09-29 13:41:50|9192.5|9182.5|9189.3|9179.3|9192.5|9182.5|9188.8|9178.8|14
1632922920000|2021-09-29 13:42:00|9189.5|9179.5|9189.5|9179.5|9191.8|9181.8|9187|9177|22
1632922930000|2021-09-29 13:42:10|9189|9179|9189.8|9179.8|9192.3|9182.3|9188|9178|22
1632922940000|2021-09-29 13:42:20|9189.5|9179.5|9189.8|9179.8|9190|9180|9188.5|9178.5|10
1632922950000|2021-09-29 13:42:30|9189.3|9179.3|9190.8|9180.8|9192.8|9182.8|9189.3|9179.3|18
1632922960000|2021-09-29 13:42:40|9190.3|9180.3|9187.3|9177.3|9190.5|9180.5|9187.3|9177.3|13
1632922970000|2021-09-29 13:42:50|9186.8|9176.8|9190.3|9180.3|9190.3|9180.3|9186.5|9176.5|22
1632922980000|2021-09-29 13:43:00|9190|9180|9193.3|9183.3|9193.3|9183.3|9189.3|9179.3|18
1632922990000|2021-09-29 13:43:10|9193.5|9183.5|9196.5|9186.5|9196.8|9186.8|9193|9183|21
1632923000000|2021-09-29 13:43:20|9196.3|9186.3|9197|9187|9197.3|9187.3|9195.3|9185.3|15
1632923010000|2021-09-29 13:43:30|9197.3|9187.3|9196.8|9186.8|9198|9188|9194.5|9184.5|23
1632923020000|2021-09-29 13:43:40|9196.3|9186.3|9197|9187|9198|9188|9195.3|9185.3|18
1632923030000|2021-09-29 13:43:50|9196.5|9186.5|9197.3|9187.3|9198|9188|9195|9185|15
1632923040000|2021-09-29 13:44:00|9197|9187|9195.5|9185.5|9197|9187|9195.5|9185.5|9
1632923050000|2021-09-29 13:44:10|9195.8|9185.8|9197.8|9187.8|9201|9191|9195.8|9185.8|20
1632923060000|2021-09-29 13:44:20|9198|9188|9195.3|9185.3|9198|9188|9194.5|9184.5|18
1632923070000|2021-09-29 13:44:30|9195.5|9185.5|9195.5|9185.5|9197.3|9187.3|9194.8|9184.8|15
1632923080000|2021-09-29 13:44:40|9195|9185|9192.5|9182.5|9195|9185|9192.5|9182.5|20
1632923090000|2021-09-29 13:44:50|9193|9183|9195|9185|9195|9185|9192.8|9182.8|9
1632923100000|2021-09-29 13:45:00|9195.3|9185.3|9192.5|9182.5|9197.5|9187.5|9192.5|9182.5|15
1632923110000|2021-09-29 13:45:10|9191.8|9181.8|9194.3|9184.3|9196|9186|9191.5|9181.5|17
1632923120000|2021-09-29 13:45:20|9194.5|9184.5|9195.3|9185.3|9195.3|9185.3|9194|9184|9
1632923130000|2021-09-29 13:45:30|9195|9185|9198|9188|9198|9188|9195|9185|16
1632923140000|2021-09-29 13:45:40|9198.3|9188.3|9203|9193|9203.3|9193.3|9197.8|9187.8|17
1632923150000|2021-09-29 13:45:50|9202.8|9192.8|9202.5|9192.5|9203.3|9193.3|9201.5|9191.5|12
1632923160000|2021-09-29 13:46:00|9202|9192|9197.8|9187.8|9202.3|9192.3|9197.8|9187.8|16
1632923170000|2021-09-29 13:46:10|9198|9188|9199.5|9189.5|9199.5|9189.5|9198|9188|14
1632923180000|2021-09-29 13:46:20|9198.8|9188.8|9199.5|9189.5|9199.5|9189.5|9197.8|9187.8|7
1632923190000|2021-09-29 13:46:30|9199.3|9189.3|9195.3|9185.3|9199.3|9189.3|9195.3|9185.3|18
1632923200000|2021-09-29 13:46:40|9194.8|9184.8|9198|9188|9198|9188|9194.3|9184.3|14
1632923210000|2021-09-29 13:46:50|9197.8|9187.8|9196.8|9186.8|9197.8|9187.8|9196|9186|9
1632923220000|2021-09-29 13:47:00|9197|9187|9194.5|9184.5|9197.3|9187.3|9194|9184|13
1632923230000|2021-09-29 13:47:10|9194|9184|9189.8|9179.8|9194|9184|9188.3|9178.3|24
1632923240000|2021-09-29 13:47:20|9188.5|9178.5|9190.5|9180.5|9190.5|9180.5|9187.5|9177.5|11
1632923250000|2021-09-29 13:47:30|9190.3|9180.3|9194.8|9184.8|9194.8|9184.8|9190|9180|17
1632923260000|2021-09-29 13:47:40|9194.5|9184.5|9192.5|9182.5|9194.5|9184.5|9192.5|9182.5|18
1632923270000|2021-09-29 13:47:50|9192.8|9182.8|9193.3|9183.3|9193.5|9183.5|9192|9182|15
1632923280000|2021-09-29 13:48:00|9193|9183|9194.3|9184.3|9194.5|9184.5|9192.5|9182.5|26
1632923290000|2021-09-29 13:48:10|9194|9184|9195|9185|9195.3|9185.3|9193|9183|15
1632923300000|2021-09-29 13:48:20|9195.3|9185.3|9193.5|9183.5|9195.3|9185.3|9192.5|9182.5|14
1632923310000|2021-09-29 13:48:30|9193|9183|9198.3|9188.3|9198.5|9188.5|9193|9183|14
1632923320000|2021-09-29 13:48:40|9198|9188|9196.3|9186.3|9198.5|9188.5|9195.8|9185.8|17
1632923330000|2021-09-29 13:48:50|9197|9187|9198.5|9188.5|9199|9189|9197|9187|17
1632923340000|2021-09-29 13:49:00|9198.3|9188.3|9197.8|9187.8|9199.3|9189.3|9196.3|9186.3|18
1632923350000|2021-09-29 13:49:10|9198|9188|9198.8|9188.8|9199.3|9189.3|9198|9188|21
1632923360000|2021-09-29 13:49:20|9198.5|9188.5|9200.5|9190.5|9200.8|9190.8|9198.3|9188.3|18
1632923370000|2021-09-29 13:49:30|9200.3|9190.3|9200.5|9190.5|9200.5|9190.5|9197.8|9187.8|21
1632923380000|2021-09-29 13:49:40|9200|9190|9198.5|9188.5|9200.3|9190.3|9198.3|9188.3|11
1632923390000|2021-09-29 13:49:50|9198.8|9188.8|9200.5|9190.5|9200.5|9190.5|9198.8|9188.8|14
1632923400000|2021-09-29 13:50:00|9201|9191|9194|9184|9201|9191|9193.5|9183.5|23
1632923410000|2021-09-29 13:50:10|9194.3|9184.3|9196.3|9186.3|9196.8|9186.8|9194|9184|10
1632923420000|2021-09-29 13:50:20|9196.8|9186.8|9197.8|9187.8|9200.5|9190.5|9196.8|9186.8|17
1632923430000|2021-09-29 13:50:30|9198.3|9188.3|9196|9186|9198.3|9188.3|9194.8|9184.8|24
1632923440000|2021-09-29 13:50:40|9195.8|9185.8|9197|9187|9197.8|9187.8|9194.8|9184.8|24
1632923450000|2021-09-29 13:50:50|9197.3|9187.3|9197.8|9187.8|9198.3|9188.3|9196.8|9186.8|12
1632923460000|2021-09-29 13:51:00|9198|9188|9198|9188|9199.3|9189.3|9197.8|9187.8|13
1632923470000|2021-09-29 13:51:10|9198.3|9188.3|9197.3|9187.3|9198.3|9188.3|9196|9186|10
1632923480000|2021-09-29 13:51:20|9197.8|9187.8|9195.5|9185.5|9198.3|9188.3|9195.3|9185.3|17
1632923490000|2021-09-29 13:51:30|9193.5|9183.5|9194|9184|9195.3|9185.3|9193.5|9183.5|13
1632923500000|2021-09-29 13:51:40|9193.8|9183.8|9196.3|9186.3|9196.5|9186.5|9193.8|9183.8|13
1632923510000|2021-09-29 13:51:50|9196.5|9186.5|9197.3|9187.3|9197.8|9187.8|9196.3|9186.3|17
1632923520000|2021-09-29 13:52:00|9196.8|9186.8|9200.5|9190.5|9201|9191|9196.8|9186.8|26
1632923530000|2021-09-29 13:52:10|9200.8|9190.8|9201|9191|9201.5|9191.5|9200.5|9190.5|16
1632923540000|2021-09-29 13:52:20|9201.3|9191.3|9204|9194|9204.3|9194.3|9201.3|9191.3|17
1632923550000|2021-09-29 13:52:30|9204.3|9194.3|9207.3|9197.3|9207.8|9197.8|9204.3|9194.3|23
1632923560000|2021-09-29 13:52:40|9209|9199|9210.5|9200.5|9210.5|9200.5|9208.3|9198.3|14
1632923570000|2021-09-29 13:52:50|9210.3|9200.3|9210|9200|9210.5|9200.5|9209.3|9199.3|19
1632923580000|2021-09-29 13:53:00|9210.3|9200.3|9204.3|9194.3|9210.3|9200.3|9203.8|9193.8|21
1632923590000|2021-09-29 13:53:10|9204.5|9194.5|9208.8|9198.8|9208.8|9198.8|9204.5|9194.5|16
1632923600000|2021-09-29 13:53:20|9208.5|9198.5|9207|9197|9208.5|9198.5|9206.3|9196.3|12
1632923610000|2021-09-29 13:53:30|9206.5|9196.5|9208.3|9198.3|9209.5|9199.5|9206|9196|13
1632923620000|2021-09-29 13:53:40|9207.8|9197.8|9208|9198|9208.8|9198.8|9206.5|9196.5|13
1632923630000|2021-09-29 13:53:50|9208.3|9198.3|9207.5|9197.5|9208.3|9198.3|9207.3|9197.3|7
1632923640000|2021-09-29 13:54:00|9207.3|9197.3|9202.8|9192.8|9207.3|9197.3|9201.3|9191.3|24
1632923650000|2021-09-29 13:54:10|9203|9193|9202|9192|9204.5|9194.5|9201.5|9191.5|19
1632923660000|2021-09-29 13:54:20|9201.5|9191.5|9197|9187|9201.5|9191.5|9197|9187|26
1632923670000|2021-09-29 13:54:30|9196.8|9186.8|9198|9188|9198|9188|9196|9186|19
1632923680000|2021-09-29 13:54:40|9198.3|9188.3|9198|9188|9198.3|9188.3|9196.8|9186.8|14
1632923690000|2021-09-29 13:54:50|9198.3|9188.3|9199|9189|9199|9189|9198.3|9188.3|4
1632923700000|2021-09-29 13:55:00|9198.8|9188.8|9196.8|9186.8|9199.5|9189.5|9196.8|9186.8|23
1632923710000|2021-09-29 13:55:10|9196.3|9186.3|9200.8|9190.8|9201.8|9191.8|9196.3|9186.3|22
1632923720000|2021-09-29 13:55:20|9200.3|9190.3|9200.5|9190.5|9200.5|9190.5|9198.5|9188.5|18
1632923730000|2021-09-29 13:55:30|9200.3|9190.3|9201|9191|9201|9191|9199.5|9189.5|7
1632923740000|2021-09-29 13:55:40|9201.5|9191.5|9202.5|9192.5|9203.5|9193.5|9201.5|9191.5|14
1632923750000|2021-09-29 13:55:50|9203|9193|9204.5|9194.5|9205.3|9195.3|9203|9193|16
1632923760000|2021-09-29 13:56:00|9206.3|9196.3|9206.5|9196.5|9206.5|9196.5|9204.5|9194.5|15
1632923770000|2021-09-29 13:56:10|9207|9197|9206|9196|9207.5|9197.5|9206|9196|14
1632923780000|2021-09-29 13:56:20|9205.8|9195.8|9205.5|9195.5|9205.8|9195.8|9204.8|9194.8|12
1632923790000|2021-09-29 13:56:30|9205.3|9195.3|9208|9198|9208|9198|9205.3|9195.3|17
1632923800000|2021-09-29 13:56:40|9208.8|9198.8|9211.5|9201.5|9211.8|9201.8|9208.5|9198.5|17
1632923810000|2021-09-29 13:56:50|9211.3|9201.3|9211.8|9201.8|9212|9202|9210.3|9200.3|14
1632923820000|2021-09-29 13:57:00|9212|9202|9211.8|9201.8|9212.5|9202.5|9211.8|9201.8|5
1632923830000|2021-09-29 13:57:10|9209.3|9199.3|9206|9196|9210.3|9200.3|9205.8|9195.8|19
1632923840000|2021-09-29 13:57:20|9205.8|9195.8|9204.3|9194.3|9206|9196|9204.3|9194.3|15
1632923850000|2021-09-29 13:57:30|9204.5|9194.5|9204.3|9194.3|9205.5|9195.5|9204.3|9194.3|15
1632923860000|2021-09-29 13:57:40|9204.5|9194.5|9203.8|9193.8|9204.5|9194.5|9202.8|9192.8|11
1632923870000|2021-09-29 13:57:50|9204|9194|9203.8|9193.8|9204.3|9194.3|9202.3|9192.3|16
1632923880000|2021-09-29 13:58:00|9204|9194|9201.3|9191.3|9204.5|9194.5|9201.3|9191.3|15
1632923890000|2021-09-29 13:58:10|9201.5|9191.5|9199.8|9189.8|9201.5|9191.5|9198.3|9188.3|15
1632923900000|2021-09-29 13:58:20|9199.5|9189.5|9203.8|9193.8|9203.8|9193.8|9198.5|9188.5|12
1632923910000|2021-09-29 13:58:30|9203.5|9193.5|9203|9193|9204.5|9194.5|9201.5|9191.5|12
1632923920000|2021-09-29 13:58:40|9202.5|9192.5|9203|9193|9204.3|9194.3|9202.5|9192.5|13
1632923930000|2021-09-29 13:58:50|9203.3|9193.3|9201|9191|9203.3|9193.3|9201|9191|19
1632923940000|2021-09-29 13:59:00|9201.3|9191.3|9199.3|9189.3|9201.3|9191.3|9198|9188|15
1632923950000|2021-09-29 13:59:10|9199.8|9189.8|9201.3|9191.3|9202|9192|9199.8|9189.8|9
1632923960000|2021-09-29 13:59:20|9201.5|9191.5|9203.5|9193.5|9203.5|9193.5|9201.5|9191.5|5
1632923970000|2021-09-29 13:59:30|9203.3|9193.3|9204|9194|9204.3|9194.3|9203.3|9193.3|8
1632923980000|2021-09-29 13:59:40|9203.8|9193.8|9204.5|9194.5|9204.5|9194.5|9203.3|9193.3|8
1632923990000|2021-09-29 13:59:50|9204.3|9194.3|9202|9192|9204.3|9194.3|9202|9192|14
1632924000000|2021-09-29 14:00:00|9202.3|9192.3|9199.5|9189.5|9203.5|9193.5|9199.5|9189.5|21
1632924010000|2021-09-29 14:00:10|9199.8|9189.8|9199.8|9189.8|9200|9190|9199|9189|14
1632924020000|2021-09-29 14:00:20|9200.5|9190.5|9202.3|9192.3|9203|9193|9200.5|9190.5|18
1632924030000|2021-09-29 14:00:30|9202.5|9192.5|9207.5|9197.5|9207.5|9197.5|9202.5|9192.5|13
1632924040000|2021-09-29 14:00:40|9208.5|9198.5|9208|9198|9209|9199|9206.5|9196.5|14
1632924050000|2021-09-29 14:00:50|9207|9197|9208.8|9198.8|9209.3|9199.3|9207|9197|12
1632924060000|2021-09-29 14:01:00|9208.5|9198.5|9204.8|9194.8|9208.5|9198.5|9204.8|9194.8|14
1632924070000|2021-09-29 14:01:10|9203.8|9193.8|9205|9195|9206.5|9196.5|9202.8|9192.8|25
1632924080000|2021-09-29 14:01:20|9204.5|9194.5|9203.3|9193.3|9204.8|9194.8|9203|9193|22
1632924090000|2021-09-29 14:01:30|9204.3|9194.3|9201|9191|9204.3|9194.3|9200.3|9190.3|20
1632924100000|2021-09-29 14:01:40|9201.3|9191.3|9201|9191|9202|9192|9200.5|9190.5|23
1632924110000|2021-09-29 14:01:50|9201.3|9191.3|9204.3|9194.3|9204.3|9194.3|9200.8|9190.8|15
1632924120000|2021-09-29 14:02:00|9204.5|9194.5|9207|9197|9207|9197|9204.5|9194.5|14
1632924130000|2021-09-29 14:02:10|9206|9196|9199.3|9189.3|9206.3|9196.3|9199.3|9189.3|15
1632924140000|2021-09-29 14:02:20|9200.5|9190.5|9201|9191|9201.8|9191.8|9199.5|9189.5|11
1632924150000|2021-09-29 14:02:30|9200.5|9190.5|9201.5|9191.5|9201.5|9191.5|9200.5|9190.5|9
1632924160000|2021-09-29 14:02:40|9201.3|9191.3|9198.3|9188.3|9201.5|9191.5|9197.8|9187.8|20
1632924170000|2021-09-29 14:02:50|9198.5|9188.5|9200|9190|9200|9190|9198.5|9188.5|6
1632924180000|2021-09-29 14:03:00|9200.5|9190.5|9201|9191|9203.8|9193.8|9200.5|9190.5|14
1632924190000|2021-09-29 14:03:10|9200.8|9190.8|9196.3|9186.3|9200.8|9190.8|9196.3|9186.3|18
1632924200000|2021-09-29 14:03:20|9196.5|9186.5|9196.3|9186.3|9197.5|9187.5|9195.8|9185.8|8
1632924210000|2021-09-29 14:03:30|9196|9186|9194.5|9184.5|9196.8|9186.8|9194.5|9184.5|10
1632924220000|2021-09-29 14:03:40|9195|9185|9200.3|9190.3|9200.8|9190.8|9195|9185|12
1632924230000|2021-09-29 14:03:50|9199.8|9189.8|9197|9187|9199.8|9189.8|9195.8|9185.8|16
1632924240000|2021-09-29 14:04:00|9195.8|9185.8|9196.3|9186.3|9197.8|9187.8|9194.3|9184.3|11
1632924250000|2021-09-29 14:04:10|9196.5|9186.5|9197.3|9187.3|9197.3|9187.3|9195.8|9185.8|12
1632924260000|2021-09-29 14:04:20|9196.8|9186.8|9199|9189|9199|9189|9196.3|9186.3|17
1632924270000|2021-09-29 14:04:30|9199.3|9189.3|9197|9187|9200|9190|9195.5|9185.5|14
1632924280000|2021-09-29 14:04:40|9197.3|9187.3|9197.5|9187.5|9198|9188|9197.3|9187.3|9
1632924290000|2021-09-29 14:04:50|9197.8|9187.8|9199|9189|9199|9189|9197|9187|9
1632924300000|2021-09-29 14:05:00|9199.5|9189.5|9198.5|9188.5|9200|9190|9198.3|9188.3|9
1632924310000|2021-09-29 14:05:10|9198.8|9188.8|9192|9182|9198.8|9188.8|9192|9182|21
1632924320000|2021-09-29 14:05:20|9192.3|9182.3|9193.8|9183.8|9193.8|9183.8|9190.8|9180.8|9
1632924330000|2021-09-29 14:05:30|9193.3|9183.3|9188.3|9178.3|9193.8|9183.8|9188.3|9178.3|17
1632924340000|2021-09-29 14:05:40|9188|9178|9187|9177|9188.3|9178.3|9187|9177|23
1632924350000|2021-09-29 14:05:50|9186.8|9176.8|9188.3|9178.3|9190|9180|9186.5|9176.5|22
1632924360000|2021-09-29 14:06:00|9188.8|9178.8|9191.8|9181.8|9193.3|9183.3|9188.8|9178.8|17
1632924370000|2021-09-29 14:06:10|9191.3|9181.3|9192|9182|9192|9182|9189.3|9179.3|20
1632924380000|2021-09-29 14:06:20|9191.8|9181.8|9188.8|9178.8|9191.8|9181.8|9188.3|9178.3|15
1632924390000|2021-09-29 14:06:30|9188.3|9178.3|9193.5|9183.5|9193.5|9183.5|9187.8|9177.8|16
1632924400000|2021-09-29 14:06:40|9193.8|9183.8|9197.5|9187.5|9197.5|9187.5|9193|9183|17
1632924410000|2021-09-29 14:06:50|9197.8|9187.8|9194.8|9184.8|9198.8|9188.8|9194.8|9184.8|22
1632924420000|2021-09-29 14:07:00|9194.5|9184.5|9191.3|9181.3|9194.5|9184.5|9191|9181|17
1632924430000|2021-09-29 14:07:10|9191.5|9181.5|9189.3|9179.3|9191.5|9181.5|9188.8|9178.8|22
1632924440000|2021-09-29 14:07:20|9189|9179|9188.8|9178.8|9190|9180|9188|9178|15
1632924450000|2021-09-29 14:07:30|9189|9179|9187.5|9177.5|9190.3|9180.3|9187.5|9177.5|15
1632924460000|2021-09-29 14:07:40|9187.3|9177.3|9187|9177|9188|9178|9186.5|9176.5|16
1632924470000|2021-09-29 14:07:50|9186.8|9176.8|9188.5|9178.5|9191.5|9181.5|9186.5|9176.5|21
1632924480000|2021-09-29 14:08:00|9188.8|9178.8|9190.8|9180.8|9190.8|9180.8|9187.3|9177.3|14
1632924490000|2021-09-29 14:08:10|9189|9179|9192.5|9182.5|9193.3|9183.3|9189|9179|21
1632924500000|2021-09-29 14:08:20|9192.8|9182.8|9192.5|9182.5|9193.3|9183.3|9188.5|9178.5|16
1632924510000|2021-09-29 14:08:30|9192.3|9182.3|9191.8|9181.8|9192.3|9182.3|9189.3|9179.3|15
1632924520000|2021-09-29 14:08:40|9192.3|9182.3|9190.5|9180.5|9192.8|9182.8|9190.5|9180.5|16
1632924530000|2021-09-29 14:08:50|9190|9180|9187.8|9177.8|9190|9180|9187.8|9177.8|18
1632924540000|2021-09-29 14:09:00|9188.3|9178.3|9188.8|9178.8|9190.3|9180.3|9188.3|9178.3|16
1632924550000|2021-09-29 14:09:10|9189|9179|9188|9178|9189|9179|9188|9178|13
1632924560000|2021-09-29 14:09:20|9187.8|9177.8|9189.3|9179.3|9190.3|9180.3|9187.8|9177.8|12
1632924570000|2021-09-29 14:09:30|9189|9179|9192|9182|9192|9182|9189|9179|14
1632924580000|2021-09-29 14:09:40|9192.3|9182.3|9195|9185|9195.3|9185.3|9192.3|9182.3|13
1632924590000|2021-09-29 14:09:50|9195.3|9185.3|9194.5|9184.5|9195.3|9185.3|9192.5|9182.5|12
1632924600000|2021-09-29 14:10:00|9194.3|9184.3|9194|9184|9195|9185|9191.8|9181.8|16
1632924610000|2021-09-29 14:10:10|9194.3|9184.3|9193.5|9183.5|9194.3|9184.3|9192.8|9182.8|10
1632924620000|2021-09-29 14:10:20|9194|9184|9193.8|9183.8|9194|9184|9192.3|9182.3|10
1632924630000|2021-09-29 14:10:30|9193.5|9183.5|9192|9182|9193.5|9183.5|9192|9182|10
1632924640000|2021-09-29 14:10:40|9192.3|9182.3|9192.5|9182.5|9193.3|9183.3|9191.5|9181.5|10
1632924650000|2021-09-29 14:10:50|9192.8|9182.8|9194|9184|9194.3|9184.3|9192.5|9182.5|14
1632924660000|2021-09-29 14:11:00|9193.3|9183.3|9192.8|9182.8|9193.5|9183.5|9191.8|9181.8|21
1632924670000|2021-09-29 14:11:10|9193.3|9183.3|9193.8|9183.8|9193.8|9183.8|9192|9182|13
1632924680000|2021-09-29 14:11:20|9193.5|9183.5|9192.8|9182.8|9194|9184|9192.3|9182.3|14
1632924690000|2021-09-29 14:11:30|9193|9183|9194.5|9184.5|9194.5|9184.5|9192.5|9182.5|12
1632924700000|2021-09-29 14:11:40|9193.8|9183.8|9195.3|9185.3|9195.3|9185.3|9193.8|9183.8|10
1632924710000|2021-09-29 14:11:50|9195|9185|9192.3|9182.3|9195|9185|9192.3|9182.3|7
1632924720000|2021-09-29 14:12:00|9193|9183|9194.8|9184.8|9195.5|9185.5|9192.3|9182.3|18
1632924730000|2021-09-29 14:12:10|9195|9185|9197.5|9187.5|9198|9188|9194.5|9184.5|18
1632924740000|2021-09-29 14:12:20|9198.3|9188.3|9202.8|9192.8|9202.8|9192.8|9197.5|9187.5|15
1632924750000|2021-09-29 14:12:30|9203.3|9193.3|9204.3|9194.3|9204.3|9194.3|9202|9192|17
1632924760000|2021-09-29 14:12:40|9203.8|9193.8|9199.5|9189.5|9204|9194|9199|9189|13
1632924770000|2021-09-29 14:12:50|9199.8|9189.8|9202.3|9192.3|9203.5|9193.5|9199.8|9189.8|15
1632924780000|2021-09-29 14:13:00|9201.3|9191.3|9199.5|9189.5|9202.3|9192.3|9199.5|9189.5|14
1632924790000|2021-09-29 14:13:10|9199.3|9189.3|9198|9188|9199.3|9189.3|9196.5|9186.5|13
1632924800000|2021-09-29 14:13:20|9197.8|9187.8|9200|9190|9200|9190|9197.8|9187.8|12
1632924810000|2021-09-29 14:13:30|9199.8|9189.8|9199.5|9189.5|9200.3|9190.3|9199|9189|14
1632924820000|2021-09-29 14:13:40|9199.3|9189.3|9201|9191|9202|9192|9199.3|9189.3|18
1632924830000|2021-09-29 14:13:50|9200|9190|9199.5|9189.5|9200.8|9190.8|9199.5|9189.5|18
1632924840000|2021-09-29 14:14:00|9199.3|9189.3|9194.8|9184.8|9199.3|9189.3|9192.3|9182.3|20
1632924850000|2021-09-29 14:14:10|9195|9185|9196.3|9186.3|9196.8|9186.8|9194.8|9184.8|17
1632924860000|2021-09-29 14:14:20|9196.5|9186.5|9198|9188|9198.5|9188.5|9196.5|9186.5|16
1632924870000|2021-09-29 14:14:30|9197.8|9187.8|9204.8|9194.8|9204.8|9194.8|9197.8|9187.8|15
1632924880000|2021-09-29 14:14:40|9204.5|9194.5|9206|9196|9206|9196|9204.5|9194.5|5
1632924890000|2021-09-29 14:14:50|9207|9197|9205|9195|9207|9197|9204.5|9194.5|6
1632924900000|2021-09-29 14:15:00|9204.8|9194.8|9202.8|9192.8|9205.3|9195.3|9202.8|9192.8|16
1632924910000|2021-09-29 14:15:10|9203|9193|9203.5|9193.5|9203.8|9193.8|9202.5|9192.5|11
1632924920000|2021-09-29 14:15:20|9203.3|9193.3|9204.8|9194.8|9205|9195|9202.3|9192.3|9
1632924930000|2021-09-29 14:15:30|9204.3|9194.3|9205.3|9195.3|9205.3|9195.3|9204.3|9194.3|5
1632924940000|2021-09-29 14:15:40|9205.5|9195.5|9205|9195|9205.8|9195.8|9205|9195|5
1632924950000|2021-09-29 14:15:50|9205.3|9195.3|9206.8|9196.8|9206.8|9196.8|9205.3|9195.3|6
1632924960000|2021-09-29 14:16:00|9206|9196|9206|9196|9206|9196|9205.5|9195.5|5
1632924970000|2021-09-29 14:16:10|9205.8|9195.8|9207|9197|9208|9198|9205.5|9195.5|16
1632924980000|2021-09-29 14:16:20|9206.8|9196.8|9206|9196|9206.8|9196.8|9205.3|9195.3|7
1632924990000|2021-09-29 14:16:30|9206.5|9196.5|9207.5|9197.5|9207.8|9197.8|9206.5|9196.5|7
1632925000000|2021-09-29 14:16:40|9206.5|9196.5|9204.5|9194.5|9207.3|9197.3|9204.5|9194.5|16
1632925010000|2021-09-29 14:16:50|9204.3|9194.3|9202.5|9192.5|9204.3|9194.3|9202.3|9192.3|11
1632925020000|2021-09-29 14:17:00|9202.3|9192.3|9203|9193|9204.8|9194.8|9202.3|9192.3|11
1632925030000|2021-09-29 14:17:10|9202.8|9192.8|9202|9192|9203|9193|9202|9192|13
1632925040000|2021-09-29 14:17:20|9201.8|9191.8|9199.8|9189.8|9202|9192|9199|9189|13
1632925050000|2021-09-29 14:17:30|9200.3|9190.3|9201.5|9191.5|9201.5|9191.5|9200|9190|12
1632925060000|2021-09-29 14:17:40|9201|9191|9205|9195|9205.3|9195.3|9201|9191|20
1632925070000|2021-09-29 14:17:50|9204.5|9194.5|9202.3|9192.3|9204.5|9194.5|9202.3|9192.3|10
1632925080000|2021-09-29 14:18:00|9202|9192|9200.3|9190.3|9202|9192|9199.5|9189.5|12
1632925090000|2021-09-29 14:18:10|9200.5|9190.5|9201.3|9191.3|9202.3|9192.3|9200.5|9190.5|7
1632925100000|2021-09-29 14:18:20|9201.5|9191.5|9203|9193|9203|9193|9201.5|9191.5|8
1632925110000|2021-09-29 14:18:30|9203.3|9193.3|9202.8|9192.8|9204.3|9194.3|9202.8|9192.8|9
1632925120000|2021-09-29 14:18:40|9202.5|9192.5|9202.3|9192.3|9202.8|9192.8|9201.3|9191.3|13
1632925130000|2021-09-29 14:18:50|9202|9192|9202|9192|9202.8|9192.8|9200.8|9190.8|15
1632925140000|2021-09-29 14:19:00|9201.8|9191.8|9200.3|9190.3|9202.3|9192.3|9200|9190|20
1632925150000|2021-09-29 14:19:10|9200|9190|9197.5|9187.5|9200|9190|9197|9187|10
1632925160000|2021-09-29 14:19:20|9197.3|9187.3|9197|9187|9197.8|9187.8|9196.5|9186.5|16
1632925170000|2021-09-29 14:19:30|9197.3|9187.3|9198.8|9188.8|9198.8|9188.8|9197|9187|9
1632925180000|2021-09-29 14:19:40|9199|9189|9200.5|9190.5|9200.5|9190.5|9199|9189|11
1632925190000|2021-09-29 14:19:50|9199.8|9189.8|9198.8|9188.8|9199.8|9189.8|9197.5|9187.5|9
1632925200000|2021-09-29 14:20:00|9198.5|9188.5|9204.8|9194.8|9204.8|9194.8|9198.5|9188.5|15
1632925210000|2021-09-29 14:20:10|9205|9195|9204.3|9194.3|9205.5|9195.5|9204.3|9194.3|15
1632925220000|2021-09-29 14:20:20|9204.8|9194.8|9205.5|9195.5|9205.5|9195.5|9204.5|9194.5|13
1632925230000|2021-09-29 14:20:30|9205.3|9195.3|9204.8|9194.8|9205.8|9195.8|9204.8|9194.8|19
1632925240000|2021-09-29 14:20:40|9205|9195|9205.5|9195.5|9205.5|9195.5|9204.3|9194.3|12
1632925250000|2021-09-29 14:20:50|9205.8|9195.8|9205.5|9195.5|9205.8|9195.8|9205.5|9195.5|2
1632925260000|2021-09-29 14:21:00|9205.3|9195.3|9205.3|9195.3|9205.8|9195.8|9205.3|9195.3|7
1632925270000|2021-09-29 14:21:10|9205|9195|9204|9194|9205|9195|9203.3|9193.3|8
1632925280000|2021-09-29 14:21:20|9203.5|9193.5|9202.3|9192.3|9203.5|9193.5|9202|9192|8
1632925290000|2021-09-29 14:21:30|9201.8|9191.8|9199.5|9189.5|9202.8|9192.8|9199.5|9189.5|13
1632925300000|2021-09-29 14:21:40|9200|9190|9200.5|9190.5|9200.5|9190.5|9198.3|9188.3|11
1632925310000|2021-09-29 14:21:50|9201.3|9191.3|9203.8|9193.8|9204.5|9194.5|9201.3|9191.3|14
1632925320000|2021-09-29 14:22:00|9203.5|9193.5|9199|9189|9203.5|9193.5|9199|9189|21
1632925330000|2021-09-29 14:22:10|9198.3|9188.3|9200.5|9190.5|9200.5|9190.5|9197.5|9187.5|16
1632925340000|2021-09-29 14:22:20|9200.3|9190.3|9200.8|9190.8|9200.8|9190.8|9199|9189|10
1632925350000|2021-09-29 14:22:30|9200.3|9190.3|9199.8|9189.8|9200.3|9190.3|9199.8|9189.8|5
1632925360000|2021-09-29 14:22:40|9199.5|9189.5|9198.8|9188.8|9199.8|9189.8|9197.3|9187.3|13
1632925370000|2021-09-29 14:22:50|9199|9189|9201|9191|9201.3|9191.3|9199|9189|7
1632925380000|2021-09-29 14:23:00|9200.8|9190.8|9202.3|9192.3|9203|9193|9200.8|9190.8|12
1632925390000|2021-09-29 14:23:10|9202.5|9192.5|9203.3|9193.3|9203.3|9193.3|9202|9192|7
1632925400000|2021-09-29 14:23:20|9204|9194|9204.8|9194.8|9204.8|9194.8|9203.5|9193.5|8
1632925410000|2021-09-29 14:23:30|9205|9195|9202.3|9192.3|9205|9195|9202.3|9192.3|15
1632925420000|2021-09-29 14:23:40|9202|9192|9205.3|9195.3|9205.5|9195.5|9200.8|9190.8|17
1632925430000|2021-09-29 14:23:50|9205.5|9195.5|9204.8|9194.8|9205.8|9195.8|9204.5|9194.5|10
1632925440000|2021-09-29 14:24:00|9205|9195|9204.8|9194.8|9205.6|9195.6|9204.8|9194.8|11
1632925450000|2021-09-29 14:24:10|9204.5|9194.5|9201.8|9191.8|9204.8|9194.8|9201.5|9191.5|16
1632925460000|2021-09-29 14:24:20|9201.5|9191.5|9201.3|9191.3|9202|9192|9201|9191|6
1632925470000|2021-09-29 14:24:30|9201.5|9191.5|9205.3|9195.3|9205.3|9195.3|9201.5|9191.5|16
1632925480000|2021-09-29 14:24:40|9205.8|9195.8|9205.3|9195.3|9206.3|9196.3|9205.3|9195.3|8
1632925490000|2021-09-29 14:24:50|9206.5|9196.5|9204|9194|9206.5|9196.5|9204|9194|7
1632925500000|2021-09-29 14:25:00|9203|9193|9206|9196|9206.3|9196.3|9203|9193|13
1632925510000|2021-09-29 14:25:10|9205.8|9195.8|9206.3|9196.3|9206.3|9196.3|9205.8|9195.8|3
1632925520000|2021-09-29 14:25:20|9206|9196|9206.5|9196.5|9207|9197|9206|9196|9
1632925530000|2021-09-29 14:25:30|9206|9196|9206.5|9196.5|9206.5|9196.5|9206|9196|4
1632925540000|2021-09-29 14:25:40|9206.8|9196.8|9202.3|9192.3|9207|9197|9202.3|9192.3|15
1632925550000|2021-09-29 14:25:50|9202|9192|9202.8|9192.8|9202.8|9192.8|9202|9192|4
1632925560000|2021-09-29 14:26:00|9203.3|9193.3|9201.5|9191.5|9203.5|9193.5|9201.3|9191.3|18
1632925570000|2021-09-29 14:26:10|9202.3|9192.3|9207.3|9197.3|9207.8|9197.8|9202.3|9192.3|10
1632925580000|2021-09-29 14:26:20|9207.5|9197.5|9207.8|9197.8|9208.8|9198.8|9207|9197|12
1632925590000|2021-09-29 14:26:30|9208|9198|9208.5|9198.5|9209.1|9199.1|9207.8|9197.8|12
1632925600000|2021-09-29 14:26:40|9208.8|9198.8|9211.8|9201.8|9211.8|9201.8|9208.3|9198.3|9
1632925610000|2021-09-29 14:26:50|9212|9202|9212.3|9202.3|9213|9203|9211.9|9201.9|8
1632925620000|2021-09-29 14:27:00|9212.5|9202.5|9211.8|9201.8|9212.5|9202.5|9211.5|9201.5|4
1632925630000|2021-09-29 14:27:10|9212|9202|9214.5|9204.5|9214.5|9204.5|9212|9202|7
1632925640000|2021-09-29 14:27:20|9214|9204|9213.5|9203.5|9215.3|9205.3|9213|9203|13
1632925650000|2021-09-29 14:27:30|9213.8|9203.8|9216.3|9206.3|9216.3|9206.3|9213.5|9203.5|8
1632925660000|2021-09-29 14:27:40|9217|9207|9217.5|9207.5|9217.5|9207.5|9216.3|9206.3|11
1632925670000|2021-09-29 14:27:50|9217.8|9207.8|9215.8|9205.8|9218|9208|9215.8|9205.8|10
1632925680000|2021-09-29 14:28:00|9215.5|9205.5|9216.5|9206.5|9217.3|9207.3|9215.3|9205.3|18
1632925690000|2021-09-29 14:28:10|9216|9206|9216.3|9206.3|9216.3|9206.3|9215.8|9205.8|3
1632925700000|2021-09-29 14:28:20|9215.8|9205.8|9216.8|9206.8|9216.8|9206.8|9215.8|9205.8|10
1632925710000|2021-09-29 14:28:30|9216.5|9206.5|9216.5|9206.5|9216.5|9206.5|9216.3|9206.3|3
1632925720000|2021-09-29 14:28:40|9216.3|9206.3|9218|9208|9218|9208|9215.3|9205.3|7
1632925730000|2021-09-29 14:28:50|9218.3|9208.3|9217|9207|9218.3|9208.3|9217|9207|6
1632925740000|2021-09-29 14:29:00|9217.3|9207.3|9217.3|9207.3|9217.5|9207.5|9217|9207|5
1632925750000|2021-09-29 14:29:10|9217|9207|9215.3|9205.3|9217|9207|9213.8|9203.8|9
1632925760000|2021-09-29 14:29:20|9215.8|9205.8|9216.3|9206.3|9217.5|9207.5|9215.8|9205.8|11
1632925770000|2021-09-29 14:29:30|9216.5|9206.5|9217|9207|9217|9207|9215.8|9205.8|11
1632925780000|2021-09-29 14:29:40|9216.8|9206.8|9214.8|9204.8|9216.8|9206.8|9214.8|9204.8|11
1632925790000|2021-09-29 14:29:50|9215.3|9205.3|9215.8|9205.8|9216.8|9206.8|9214.5|9204.5|19
1632925800000|2021-09-29 14:30:00|9215.5|9205.5|9208|9198|9215.5|9205.5|9207.8|9197.8|24
1632925810000|2021-09-29 14:30:10|9207.8|9197.8|9202.8|9192.8|9208.3|9198.3|9201.3|9191.3|21
1632925820000|2021-09-29 14:30:20|9201|9191|9201.8|9191.8|9202.3|9192.3|9199.5|9189.5|25
1632925830000|2021-09-29 14:30:30|9202.3|9192.3|9202.8|9192.8|9203.5|9193.5|9202.3|9192.3|16
1632925840000|2021-09-29 14:30:40|9203|9193|9205|9195|9205.8|9195.8|9203|9193|15
1632925850000|2021-09-29 14:30:50|9205.3|9195.3|9205|9195|9205.3|9195.3|9204.8|9194.8|6
1632925860000|2021-09-29 14:31:00|9204.8|9194.8|9199|9189|9204.8|9194.8|9196.8|9186.8|20
1632925870000|2021-09-29 14:31:10|9198.5|9188.5|9193.8|9183.8|9198.8|9188.8|9193.8|9183.8|24
1632925880000|2021-09-29 14:31:20|9193.3|9183.3|9194|9184|9195.5|9185.5|9190.5|9180.5|20
1632925890000|2021-09-29 14:31:30|9191.8|9181.8|9194.5|9184.5|9194.5|9184.5|9190.5|9180.5|16
1632925900000|2021-09-29 14:31:40|9194.3|9184.3|9196|9186|9196|9186|9191.3|9181.3|17
1632925910000|2021-09-29 14:31:50|9196.3|9186.3|9198.8|9188.8|9198.8|9188.8|9195.8|9185.8|16
1632925920000|2021-09-29 14:32:00|9199.5|9189.5|9199.3|9189.3|9200.8|9190.8|9199|9189|7
1632925930000|2021-09-29 14:32:10|9199|9189|9197.3|9187.3|9199|9189|9196.8|9186.8|15
1632925940000|2021-09-29 14:32:20|9196.8|9186.8|9195.8|9185.8|9198.3|9188.3|9194.5|9184.5|15
1632925950000|2021-09-29 14:32:30|9196|9186|9195.3|9185.3|9196.8|9186.8|9195.3|9185.3|15
1632925960000|2021-09-29 14:32:40|9195|9185|9196.5|9186.5|9196.5|9186.5|9193.3|9183.3|15
1632925970000|2021-09-29 14:32:50|9195.8|9185.8|9196|9186|9196.3|9186.3|9192.8|9182.8|17
1632925980000|2021-09-29 14:33:00|9195.8|9185.8|9196|9186|9196.3|9186.3|9194.3|9184.3|16
1632925990000|2021-09-29 14:33:10|9197|9187|9199.3|9189.3|9199.3|9189.3|9196.5|9186.5|18
1632926000000|2021-09-29 14:33:20|9196.8|9186.8|9195|9185|9197|9187|9192.3|9182.3|16
1632926010000|2021-09-29 14:33:30|9194.8|9184.8|9193.3|9183.3|9194.8|9184.8|9192.8|9182.8|13
1632926020000|2021-09-29 14:33:40|9193|9183|9189.5|9179.5|9193|9183|9189.5|9179.5|18
1632926030000|2021-09-29 14:33:50|9189.8|9179.8|9192.8|9182.8|9193.3|9183.3|9188.3|9178.3|22
1632926040000|2021-09-29 14:34:00|9192.5|9182.5|9195.5|9185.5|9196.5|9186.5|9192.3|9182.3|24
1632926050000|2021-09-29 14:34:10|9196|9186|9196.3|9186.3|9196.3|9186.3|9192.3|9182.3|14
1632926060000|2021-09-29 14:34:20|9196.5|9186.5|9196.8|9186.8|9198|9188|9195.8|9185.8|13
1632926070000|2021-09-29 14:34:30|9197.3|9187.3|9198.5|9188.5|9198.5|9188.5|9196.5|9186.5|14
1632926080000|2021-09-29 14:34:40|9198.3|9188.3|9199|9189|9199|9189|9196.3|9186.3|17
1632926090000|2021-09-29 14:34:50|9199.3|9189.3|9200|9190|9200.8|9190.8|9199.3|9189.3|8
1632926100000|2021-09-29 14:35:00|9200.3|9190.3|9203.8|9193.8|9205.8|9195.8|9200.3|9190.3|21
1632926110000|2021-09-29 14:35:10|9203.3|9193.3|9200.3|9190.3|9203.5|9193.5|9200.3|9190.3|10
1632926120000|2021-09-29 14:35:20|9200|9190|9202|9192|9202|9192|9199.5|9189.5|15
1632926130000|2021-09-29 14:35:30|9202.3|9192.3|9206.5|9196.5|9208|9198|9202.3|9192.3|10
1632926140000|2021-09-29 14:35:40|9206.3|9196.3|9206.8|9196.8|9207.5|9197.5|9206|9196|18
1632926150000|2021-09-29 14:35:50|9206.5|9196.5|9206.3|9196.3|9207.8|9197.8|9206.3|9196.3|8
1632926160000|2021-09-29 14:36:00|9207|9197|9207|9197|9207.3|9197.3|9206.3|9196.3|10
1632926170000|2021-09-29 14:36:10|9206.8|9196.8|9207.8|9197.8|9207.8|9197.8|9206.5|9196.5|7
1632926180000|2021-09-29 14:36:20|9207.3|9197.3|9207|9197|9208|9198|9206.8|9196.8|10
1632926190000|2021-09-29 14:36:30|9207.3|9197.3|9211.5|9201.5|9211.5|9201.5|9206.5|9196.5|16
1632926200000|2021-09-29 14:36:40|9212|9202|9211.3|9201.3|9212.5|9202.5|9211.3|9201.3|12
1632926210000|2021-09-29 14:36:50|9210.8|9200.8|9210.5|9200.5|9211.8|9201.8|9210.3|9200.3|12
1632926220000|2021-09-29 14:37:00|9210.8|9200.8|9212.8|9202.8|9213.8|9203.8|9210.5|9200.5|14
1632926230000|2021-09-29 14:37:10|9212.3|9202.3|9211.3|9201.3|9212.5|9202.5|9210.5|9200.5|16
1632926240000|2021-09-29 14:37:20|9210.3|9200.3|9210.3|9200.3|9210.5|9200.5|9209.8|9199.8|10
1632926250000|2021-09-29 14:37:30|9210|9200|9211|9201|9211|9201|9209.8|9199.8|11
1632926260000|2021-09-29 14:37:40|9211.3|9201.3|9209.5|9199.5|9211.8|9201.8|9209.5|9199.5|14
1632926270000|2021-09-29 14:37:50|9209.3|9199.3|9208.5|9198.5|9210.5|9200.5|9208|9198|15
1632926280000|2021-09-29 14:38:00|9208.3|9198.3|9208.5|9198.5|9209.3|9199.3|9208|9198|14
1632926290000|2021-09-29 14:38:10|9207.8|9197.8|9210.8|9200.8|9211.8|9201.8|9207.5|9197.5|14
1632926300000|2021-09-29 14:38:20|9210.3|9200.3|9211|9201|9211|9201|9210|9200|8
1632926310000|2021-09-29 14:38:30|9210.8|9200.8|9210.3|9200.3|9210.8|9200.8|9209.3|9199.3|4
1632926320000|2021-09-29 14:38:40|9210.5|9200.5|9211.5|9201.5|9211.8|9201.8|9210.5|9200.5|6
1632926330000|2021-09-29 14:38:50|9211.3|9201.3|9212.8|9202.8|9213|9203|9210.8|9200.8|8
1632926340000|2021-09-29 14:39:00|9212.5|9202.5|9208.8|9198.8|9212.5|9202.5|9206.5|9196.5|17
1632926350000|2021-09-29 14:39:10|9208.5|9198.5|9211.8|9201.8|9211.8|9201.8|9208|9198|10
1632926360000|2021-09-29 14:39:20|9212|9202|9211.8|9201.8|9212.5|9202.5|9211.8|9201.8|10
1632926370000|2021-09-29 14:39:30|9210.5|9200.5|9212.5|9202.5|9212.5|9202.5|9210.5|9200.5|12
1632926380000|2021-09-29 14:39:40|9212.3|9202.3|9210.5|9200.5|9212.3|9202.3|9210.5|9200.5|7
1632926390000|2021-09-29 14:39:50|9210.8|9200.8|9208.8|9198.8|9210.8|9200.8|9208.8|9198.8|8
1632926400000|2021-09-29 14:40:00|9209|9199|9212.5|9202.5|9213.5|9203.5|9209|9199|13
1632926410000|2021-09-29 14:40:10|9213.3|9203.3|9213.8|9203.8|9214.5|9204.5|9213.3|9203.3|9
1632926420000|2021-09-29 14:40:20|9214|9204|9211.5|9201.5|9214.3|9204.3|9211.3|9201.3|13
1632926430000|2021-09-29 14:40:30|9211.3|9201.3|9212.5|9202.5|9212.8|9202.8|9211.3|9201.3|7
1632926440000|2021-09-29 14:40:40|9212.3|9202.3|9212|9202|9212.3|9202.3|9211.5|9201.5|7
1632926450000|2021-09-29 14:40:50|9211.5|9201.5|9211|9201|9211.5|9201.5|9211|9201|2
1632926460000|2021-09-29 14:41:00|9210.8|9200.8|9210.5|9200.5|9212|9202|9209.8|9199.8|11
1632926470000|2021-09-29 14:41:10|9209.5|9199.5|9209.3|9199.3|9210.5|9200.5|9208.5|9198.5|10
1632926480000|2021-09-29 14:41:20|9209|9199|9212.5|9202.5|9213.5|9203.5|9208.3|9198.3|10
1632926490000|2021-09-29 14:41:30|9213.5|9203.5|9212.8|9202.8|9213.8|9203.8|9212.5|9202.5|15
1632926500000|2021-09-29 14:41:40|9213|9203|9213.3|9203.3|9213.3|9203.3|9213|9203|2
1632926510000|2021-09-29 14:41:50|9213.5|9203.5|9217.3|9207.3|9217.3|9207.3|9213.5|9203.5|10
1632926520000|2021-09-29 14:42:00|9219.5|9209.5|9224.5|9214.5|9224.5|9214.5|9219.3|9209.3|16
1632926530000|2021-09-29 14:42:10|9224.3|9214.3|9227.3|9217.3|9227.3|9217.3|9224.3|9214.3|4
1632926540000|2021-09-29 14:42:20|9227|9217|9224.8|9214.8|9227|9217|9224.3|9214.3|10
1632926550000|2021-09-29 14:42:30|9225|9215|9226|9216|9227.3|9217.3|9224.5|9214.5|13
1632926560000|2021-09-29 14:42:40|9225.5|9215.5|9225.3|9215.3|9225.5|9215.5|9224.8|9214.8|9
1632926570000|2021-09-29 14:42:50|9225.5|9215.5|9228.5|9218.5|9229|9219|9225.5|9215.5|13
1632926580000|2021-09-29 14:43:00|9227.8|9217.8|9227.8|9217.8|9228|9218|9226.5|9216.5|10
1632926590000|2021-09-29 14:43:10|9228|9218|9229.8|9219.8|9231.8|9221.8|9228|9218|16
1632926600000|2021-09-29 14:43:20|9229.5|9219.5|9227.5|9217.5|9230.5|9220.5|9227.5|9217.5|12
1632926610000|2021-09-29 14:43:30|9228.3|9218.3|9227.1|9217.1|9228.3|9218.3|9226.9|9216.9|11
1632926620000|2021-09-29 14:43:40|9227.4|9217.4|9228.3|9218.3|9228.8|9218.8|9227.4|9217.4|11
1632926630000|2021-09-29 14:43:50|9228.5|9218.5|9227.5|9217.5|9229|9219|9227.5|9217.5|4
1632926640000|2021-09-29 14:44:00|9227.8|9217.8|9225.8|9215.8|9228|9218|9225.8|9215.8|10
1632926650000|2021-09-29 14:44:10|9226.5|9216.5|9227.3|9217.3|9229|9219|9226.5|9216.5|15
1632926660000|2021-09-29 14:44:20|9227|9217|9225.8|9215.8|9227|9217|9225.8|9215.8|9
1632926670000|2021-09-29 14:44:30|9225.5|9215.5|9227.3|9217.3|9227.5|9217.5|9225.5|9215.5|11
1632926680000|2021-09-29 14:44:40|9227.5|9217.5|9227.8|9217.8|9230|9220|9227.5|9217.5|12
1632926690000|2021-09-29 14:44:50|9228|9218|9228.8|9218.8|9228.8|9218.8|9226|9216|12
1632926700000|2021-09-29 14:45:00|9229|9219|9229.5|9219.5|9230.8|9220.8|9228.8|9218.8|14
1632926710000|2021-09-29 14:45:10|9229.3|9219.3|9227.3|9217.3|9229.3|9219.3|9226.8|9216.8|9
1632926720000|2021-09-29 14:45:20|9227|9217|9226.8|9216.8|9227|9217|9226.3|9216.3|8
1632926730000|2021-09-29 14:45:30|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|9226.3|9216.3|5
1632926740000|2021-09-29 14:45:40|9226.3|9216.3|9224|9214|9226.3|9216.3|9223.5|9213.5|11
1632926750000|2021-09-29 14:45:50|9223.8|9213.8|9224.5|9214.5|9225|9215|9223.5|9213.5|8
1632926760000|2021-09-29 14:46:00|9224.3|9214.3|9224.8|9214.8|9225.3|9215.3|9223.5|9213.5|11
1632926770000|2021-09-29 14:46:10|9224.5|9214.5|9225|9215|9226|9216|9224.5|9214.5|10
1632926780000|2021-09-29 14:46:20|9224.8|9214.8|9224|9214|9224.8|9214.8|9223.8|9213.8|7
1632926790000|2021-09-29 14:46:30|9223.5|9213.5|9220.8|9210.8|9223.5|9213.5|9220.5|9210.5|17
1632926800000|2021-09-29 14:46:40|9221|9211|9220.5|9210.5|9221.5|9211.5|9220.3|9210.3|7
1632926810000|2021-09-29 14:46:50|9221|9211|9220|9210|9221.3|9211.3|9220|9210|6
1632926820000|2021-09-29 14:47:00|9217.8|9207.8|9217.5|9207.5|9218.8|9208.8|9217.5|9207.5|11
1632926830000|2021-09-29 14:47:10|9217.8|9207.8|9217|9207|9218|9208|9216.8|9206.8|7
1632926840000|2021-09-29 14:47:20|9217.3|9207.3|9217.5|9207.5|9218.8|9208.8|9217.3|9207.3|9
1632926850000|2021-09-29 14:47:30|9217|9207|9214.8|9204.8|9217.5|9207.5|9214.8|9204.8|7
1632926870000|2021-09-29 14:47:50|9214.3|9204.3|9214.3|9204.3|9214.5|9204.5|9214.3|9204.3|3
1632926880000|2021-09-29 14:48:00|9214.8|9204.8|9210|9200|9214.8|9204.8|9210|9200|16
1632926890000|2021-09-29 14:48:10|9210.3|9200.3|9212|9202|9212|9202|9210.3|9200.3|7
1632926900000|2021-09-29 14:48:20|9213.3|9203.3|9217.3|9207.3|9217.3|9207.3|9213.3|9203.3|13
1632926910000|2021-09-29 14:48:30|9217.8|9207.8|9221.3|9211.3|9221.3|9211.3|9217.8|9207.8|12
1632926920000|2021-09-29 14:48:40|9221.8|9211.8|9222.3|9212.3|9222.5|9212.5|9221.5|9211.5|7
1632926930000|2021-09-29 14:48:50|9222|9212|9221.8|9211.8|9222|9212|9219|9209|10
1632926940000|2021-09-29 14:49:00|9222|9212|9222.8|9212.8|9222.8|9212.8|9222|9212|3
1632926950000|2021-09-29 14:49:10|9223|9213|9223.5|9213.5|9224|9214|9223|9213|8
1632926960000|2021-09-29 14:49:20|9223.3|9213.3|9222.5|9212.5|9223.3|9213.3|9221.5|9211.5|11
1632926970000|2021-09-29 14:49:30|9223.5|9213.5|9222.3|9212.3|9223.5|9213.5|9222.3|9212.3|5
1632926980000|2021-09-29 14:49:40|9222|9212|9222.5|9212.5|9223|9213|9221.5|9211.5|4
1632926990000|2021-09-29 14:49:50|9223|9213|9221.5|9211.5|9223.8|9213.8|9221.5|9211.5|10
1632927000000|2021-09-29 14:50:00|9221.3|9211.3|9216|9206|9221.8|9211.8|9216|9206|12
1632927010000|2021-09-29 14:50:10|9215.8|9205.8|9215|9205|9215.8|9205.8|9214.5|9204.5|4
1632927020000|2021-09-29 14:50:20|9215.3|9205.3|9220.8|9210.8|9220.8|9210.8|9215.3|9205.3|7
1632927030000|2021-09-29 14:50:30|9219.3|9209.3|9217.3|9207.3|9219.3|9209.3|9216.8|9206.8|8
1632927040000|2021-09-29 14:50:40|9217|9207|9215.5|9205.5|9217|9207|9214.8|9204.8|11
1632927050000|2021-09-29 14:50:50|9215.8|9205.8|9216.5|9206.5|9216.5|9206.5|9215.8|9205.8|3
1632927060000|2021-09-29 14:51:00|9216.8|9206.8|9221.8|9211.8|9222|9212|9216.8|9206.8|9
1632927070000|2021-09-29 14:51:10|9221.5|9211.5|9219.5|9209.5|9221.5|9211.5|9219|9209|7
1632927080000|2021-09-29 14:51:20|9220|9210|9217.8|9207.8|9220|9210|9217.5|9207.5|8
1632927090000|2021-09-29 14:51:30|9217.3|9207.3|9216|9206|9217.3|9207.3|9215|9205|12
1632927100000|2021-09-29 14:51:40|9216.3|9206.3|9214.8|9204.8|9217|9207|9214.8|9204.8|11
1632927110000|2021-09-29 14:51:50|9214.5|9204.5|9215.5|9205.5|9215.8|9205.8|9214.5|9204.5|9
1632927120000|2021-09-29 14:52:00|9215.8|9205.8|9217.5|9207.5|9217.5|9207.5|9215.5|9205.5|10
1632927130000|2021-09-29 14:52:10|9217.3|9207.3|9217|9207|9218.8|9208.8|9217|9207|9
1632927140000|2021-09-29 14:52:20|9216.8|9206.8|9214|9204|9216.8|9206.8|9213|9203|13
1632927150000|2021-09-29 14:52:30|9213.5|9203.5|9215.5|9205.5|9215.5|9205.5|9213.5|9203.5|9
1632927160000|2021-09-29 14:52:40|9216.3|9206.3|9218.3|9208.3|9218.8|9208.8|9216.3|9206.3|15
1632927170000|2021-09-29 14:52:50|9218|9208|9209.8|9199.8|9218|9208|9209.8|9199.8|9
1632927180000|2021-09-29 14:53:00|9210|9200|9210|9200|9210|9200|9209|9199|5
1632927190000|2021-09-29 14:53:10|9209.3|9199.3|9209|9199|9209.3|9199.3|9208.3|9198.3|8
1632927200000|2021-09-29 14:53:20|9209.8|9199.8|9213.8|9203.8|9213.8|9203.8|9209.8|9199.8|13
1632927210000|2021-09-29 14:53:30|9214|9204|9212.5|9202.5|9214|9204|9212.5|9202.5|13
1632927220000|2021-09-29 14:53:40|9212.8|9202.8|9212.5|9202.5|9212.8|9202.8|9212.5|9202.5|2
1632927230000|2021-09-29 14:53:50|9212|9202|9211.3|9201.3|9212|9202|9211|9201|4
1632927240000|2021-09-29 14:54:00|9211.8|9201.8|9210.3|9200.3|9212.3|9202.3|9210.3|9200.3|9
1632927250000|2021-09-29 14:54:10|9210|9200|9207.8|9197.8|9210|9200|9207.3|9197.3|8
1632927260000|2021-09-29 14:54:20|9207.5|9197.5|9210|9200|9210|9200|9207.5|9197.5|6
1632927270000|2021-09-29 14:54:30|9210.3|9200.3|9213|9203|9213|9203|9210|9200|17
1632927280000|2021-09-29 14:54:40|9212.8|9202.8|9215|9205|9215|9205|9212.8|9202.8|13
1632927290000|2021-09-29 14:54:50|9214.8|9204.8|9214.8|9204.8|9215|9205|9214|9204|8
1632927300000|2021-09-29 14:55:00|9215|9205|9214.3|9204.3|9215|9205|9214.3|9204.3|9
1632927310000|2021-09-29 14:55:10|9214|9204|9211.8|9201.8|9214|9204|9211.8|9201.8|9
1632927320000|2021-09-29 14:55:20|9212|9202|9212.8|9202.8|9213|9203|9212|9202|3
1632927330000|2021-09-29 14:55:30|9212.5|9202.5|9212.5|9202.5|9213|9203|9212.5|9202.5|3
1632927340000|2021-09-29 14:55:40|9212.3|9202.3|9212.5|9202.5|9212.5|9202.5|9212.3|9202.3|6
1632927350000|2021-09-29 14:55:50|9212.8|9202.8|9212.8|9202.8|9212.8|9202.8|9212.8|9202.8|1
1632927360000|2021-09-29 14:56:00|9213|9203|9212.8|9202.8|9213|9203|9212.8|9202.8|2
1632927370000|2021-09-29 14:56:10|9212.3|9202.3|9210.5|9200.5|9212.3|9202.3|9210.5|9200.5|4
1632927380000|2021-09-29 14:56:20|9211|9201|9210.3|9200.3|9211.8|9201.8|9210.3|9200.3|8
1632927390000|2021-09-29 14:56:30|9210.5|9200.5|9210.5|9200.5|9211.3|9201.3|9210.5|9200.5|9
1632927400000|2021-09-29 14:56:40|9210.8|9200.8|9210.8|9200.8|9211|9201|9210.8|9200.8|3
1632927410000|2021-09-29 14:56:50|9210.5|9200.5|9210.5|9200.5|9210.8|9200.8|9210.3|9200.3|8
1632927420000|2021-09-29 14:57:00|9210.3|9200.3|9206.8|9196.8|9210.5|9200.5|9206.8|9196.8|10
1632927440000|2021-09-29 14:57:20|9207.3|9197.3|9209.5|9199.5|9209.8|9199.8|9207.3|9197.3|8
1632927450000|2021-09-29 14:57:30|9209.3|9199.3|9207.3|9197.3|9209.3|9199.3|9207.3|9197.3|7
1632927460000|2021-09-29 14:57:40|9207.5|9197.5|9208.3|9198.3|9208.3|9198.3|9207.5|9197.5|7
1632927470000|2021-09-29 14:57:50|9208|9198|9207|9197|9208|9198|9207|9197|3
1632927480000|2021-09-29 14:58:00|9206.8|9196.8|9207.3|9197.3|9207.5|9197.5|9206.5|9196.5|11
1632927490000|2021-09-29 14:58:10|9207|9197|9205.5|9195.5|9207.3|9197.3|9205.5|9195.5|6
1632927500000|2021-09-29 14:58:20|9205.3|9195.3|9207.3|9197.3|9207.3|9197.3|9205|9195|7
1632927510000|2021-09-29 14:58:30|9207.5|9197.5|9208.3|9198.3|9208.3|9198.3|9207|9197|6
1632927520000|2021-09-29 14:58:40|9207.8|9197.8|9208.5|9198.5|9208.5|9198.5|9207.5|9197.5|6
1632927530000|2021-09-29 14:58:50|9208.8|9198.8|9207.8|9197.8|9208.8|9198.8|9207.5|9197.5|6
1632927540000|2021-09-29 14:59:00|9207.5|9197.5|9206.5|9196.5|9207.5|9197.5|9205.8|9195.8|8
1632927550000|2021-09-29 14:59:10|9206|9196|9205.3|9195.3|9206|9196|9205.3|9195.3|4
1632927560000|2021-09-29 14:59:20|9205.5|9195.5|9205.5|9195.5|9205.5|9195.5|9205.5|9195.5|1
1632927570000|2021-09-29 14:59:30|9205.8|9195.8|9206.3|9196.3|9206.5|9196.5|9205.8|9195.8|4
1632927580000|2021-09-29 14:59:40|9206|9196|9204.8|9194.8|9206|9196|9204.5|9194.5|9
1632927590000|2021-09-29 14:59:50|9204.5|9194.5|9205.3|9195.3|9205.3|9195.3|9204.5|9194.5|3
1632927600000|2021-09-29 15:00:00|9204.8|9194.8|9201.3|9191.3|9205|9195|9201.3|9191.3|9
1632927610000|2021-09-29 15:00:10|9201|9191|9197.8|9187.8|9201|9191|9197.8|9187.8|8
1632927620000|2021-09-29 15:00:20|9198|9188|9199.5|9189.5|9199.5|9189.5|9198|9188|7
1632927630000|2021-09-29 15:00:30|9198.5|9188.5|9198.3|9188.3|9198.5|9188.5|9198|9188|4
1632927640000|2021-09-29 15:00:40|9198.5|9188.5|9197.5|9187.5|9198.5|9188.5|9197.5|9187.5|4
1632927650000|2021-09-29 15:00:50|9197.3|9187.3|9197.3|9187.3|9197.3|9187.3|9197.3|9187.3|1
1632927660000|2021-09-29 15:01:00|9197.5|9187.5|9197.5|9187.5|9197.5|9187.5|9197.5|9187.5|1
1632927670000|2021-09-29 15:01:10|9197.3|9187.3|9198|9188|9198|9188|9197.3|9187.3|2
1632927680000|2021-09-29 15:01:20|9197.8|9187.8|9199|9189|9199.5|9189.5|9197.8|9187.8|8
1632927690000|2021-09-29 15:01:30|9199.3|9189.3|9199|9189|9201|9191|9199|9189|9
1632927700000|2021-09-29 15:01:40|9200|9190|9199|9189|9200|9190|9199|9189|5
1632927710000|2021-09-29 15:01:50|9198|9188|9197.5|9187.5|9198|9188|9197|9187|6
1632927720000|2021-09-29 15:02:00|9197.8|9187.8|9194.8|9184.8|9198.5|9188.5|9194|9184|14
1632927730000|2021-09-29 15:02:10|9194.5|9184.5|9194.3|9184.3|9195.3|9185.3|9193.3|9183.3|8
1632927740000|2021-09-29 15:02:20|9194|9184|9196.3|9186.3|9196.3|9186.3|9193.8|9183.8|11
1632927750000|2021-09-29 15:02:30|9196.5|9186.5|9198.8|9188.8|9198.8|9188.8|9196.3|9186.3|11
1632927760000|2021-09-29 15:02:40|9198.5|9188.5|9197.8|9187.8|9198.8|9188.8|9196.8|9186.8|13
1632927770000|2021-09-29 15:02:50|9198|9188|9201.3|9191.3|9201.3|9191.3|9198|9188|18
1632927780000|2021-09-29 15:03:00|9200.3|9190.3|9201.3|9191.3|9202|9192|9200.3|9190.3|6
1632927790000|2021-09-29 15:03:10|9201.5|9191.5|9201.3|9191.3|9202|9192|9201|9191|11
1632927800000|2021-09-29 15:03:20|9201.5|9191.5|9202.8|9192.8|9204|9194|9201.3|9191.3|12
1632927810000|2021-09-29 15:03:30|9203|9193|9203.5|9193.5|9203.5|9193.5|9203|9193|3
1632927820000|2021-09-29 15:03:40|9203.8|9193.8|9205|9195|9205|9195|9203.8|9193.8|3
1632927830000|2021-09-29 15:03:50|9205.3|9195.3|9206|9196|9206|9196|9205.3|9195.3|4
1632927840000|2021-09-29 15:04:00|9205.8|9195.8|9202|9192|9205.8|9195.8|9201.5|9191.5|18
1632927850000|2021-09-29 15:04:10|9201.3|9191.3|9201.3|9191.3|9201.3|9191.3|9200.3|9190.3|17
1632927860000|2021-09-29 15:04:20|9201|9191|9200|9190|9202|9192|9200|9190|11
1632927870000|2021-09-29 15:04:30|9199.8|9189.8|9199|9189|9200|9190|9199|9189|7
1632927880000|2021-09-29 15:04:40|9199.3|9189.3|9201.8|9191.8|9202.8|9192.8|9199.3|9189.3|10
1632927890000|2021-09-29 15:04:50|9202.8|9192.8|9202.8|9192.8|9202.8|9192.8|9202|9192|5
1632927900000|2021-09-29 15:05:00|9203|9193|9198.3|9188.3|9203.5|9193.5|9198.3|9188.3|18
1632927910000|2021-09-29 15:05:10|9199.3|9189.3|9202|9192|9202|9192|9199.3|9189.3|7
1632927920000|2021-09-29 15:05:20|9202.3|9192.3|9201.3|9191.3|9202.3|9192.3|9201|9191|13
1632927930000|2021-09-29 15:05:30|9201.5|9191.5|9206|9196|9207|9197|9201.5|9191.5|16
1632927940000|2021-09-29 15:05:40|9206.8|9196.8|9210|9200|9211.3|9201.3|9206.8|9196.8|16
1632927950000|2021-09-29 15:05:50|9209.8|9199.8|9209.3|9199.3|9209.8|9199.8|9209.3|9199.3|5
1632927960000|2021-09-29 15:06:00|9209.5|9199.5|9210.3|9200.3|9212.3|9202.3|9209.5|9199.5|11
1632927970000|2021-09-29 15:06:10|9210.5|9200.5|9209.8|9199.8|9211.8|9201.8|9209.8|9199.8|12
1632927980000|2021-09-29 15:06:20|9210|9200|9212|9202|9212|9202|9210|9200|4
1632927990000|2021-09-29 15:06:30|9212.5|9202.5|9211.5|9201.5|9212.5|9202.5|9211|9201|9
1632928000000|2021-09-29 15:06:40|9211.3|9201.3|9211.8|9201.8|9211.8|9201.8|9211.3|9201.3|2
1632928010000|2021-09-29 15:06:50|9211.5|9201.5|9211.8|9201.8|9211.8|9201.8|9211.5|9201.5|8
1632928020000|2021-09-29 15:07:00|9211.5|9201.5|9210.3|9200.3|9211.5|9201.5|9210.3|9200.3|7
1632928030000|2021-09-29 15:07:10|9210|9200|9210.8|9200.8|9210.8|9200.8|9210|9200|8
1632928040000|2021-09-29 15:07:20|9210.5|9200.5|9209|9199|9210.5|9200.5|9209|9199|7
1632928050000|2021-09-29 15:07:30|9208.8|9198.8|9208.5|9198.5|9208.8|9198.8|9208.3|9198.3|5
1632928060000|2021-09-29 15:07:40|9208.8|9198.8|9205.3|9195.3|9208.8|9198.8|9205.3|9195.3|12
1632928070000|2021-09-29 15:07:50|9205|9195|9204|9194|9205|9195|9203|9193|10
1632928080000|2021-09-29 15:08:00|9203.8|9193.8|9203|9193|9203.8|9193.8|9203|9193|4
1632928090000|2021-09-29 15:08:10|9203.3|9193.3|9202.8|9192.8|9203.3|9193.3|9202.8|9192.8|3
1632928100000|2021-09-29 15:08:20|9203.3|9193.3|9202.8|9192.8|9203.5|9193.5|9202.8|9192.8|3
1632928110000|2021-09-29 15:08:30|9201.5|9191.5|9200.3|9190.3|9201.5|9191.5|9200.3|9190.3|7
1632928120000|2021-09-29 15:08:40|9199.5|9189.5|9199.3|9189.3|9199.5|9189.5|9198.8|9188.8|6
1632928130000|2021-09-29 15:08:50|9199.5|9189.5|9202|9192|9202|9192|9199.5|9189.5|4
1632928140000|2021-09-29 15:09:00|9202.3|9192.3|9203.3|9193.3|9204|9194|9202.3|9192.3|14
1632928150000|2021-09-29 15:09:10|9203.5|9193.5|9204|9194|9204|9194|9203.3|9193.3|9
1632928160000|2021-09-29 15:09:20|9203|9193|9204|9194|9204.3|9194.3|9203|9193|7
1632928170000|2021-09-29 15:09:30|9204.5|9194.5|9204.5|9194.5|9204.5|9194.5|9204.5|9194.5|1
1632928190000|2021-09-29 15:09:50|9204.3|9194.3|9200.5|9190.5|9204.3|9194.3|9200.5|9190.5|9
1632928200000|2021-09-29 15:10:00|9200.3|9190.3|9197.8|9187.8|9200.3|9190.3|9197.8|9187.8|8
1632928210000|2021-09-29 15:10:10|9197.5|9187.5|9197.5|9187.5|9198.5|9188.5|9196.5|9186.5|10
1632928220000|2021-09-29 15:10:20|9198.5|9188.5|9198.8|9188.8|9199|9189|9198.3|9188.3|6
1632928230000|2021-09-29 15:10:30|9198.5|9188.5|9196.3|9186.3|9198.8|9188.8|9196.3|9186.3|14
1632928240000|2021-09-29 15:10:40|9196|9186|9197.3|9187.3|9197.5|9187.5|9196|9186|8
1632928250000|2021-09-29 15:10:50|9197.5|9187.5|9198.5|9188.5|9198.5|9188.5|9197.3|9187.3|6
1632928260000|2021-09-29 15:11:00|9198.3|9188.3|9198.3|9188.3|9198.3|9188.3|9198.3|9188.3|1
1632928270000|2021-09-29 15:11:10|9198|9188|9197.5|9187.5|9198|9188|9197.3|9187.3|5
1632928280000|2021-09-29 15:11:20|9198.3|9188.3|9200|9190|9200|9190|9198.3|9188.3|7
1632928290000|2021-09-29 15:11:30|9199.8|9189.8|9199.8|9189.8|9200|9190|9199.8|9189.8|3
1632928300000|2021-09-29 15:11:40|9200|9190|9202|9192|9202.3|9192.3|9200|9190|5
1632928310000|2021-09-29 15:11:50|9202.3|9192.3|9201.8|9191.8|9202.3|9192.3|9201.8|9191.8|5
1632928320000|2021-09-29 15:12:00|9201.5|9191.5|9197.5|9187.5|9201.5|9191.5|9197.3|9187.3|9
1632928330000|2021-09-29 15:12:10|9197.3|9187.3|9197.3|9187.3|9197.5|9187.5|9196.8|9186.8|10
1632928340000|2021-09-29 15:12:20|9197|9187|9196.8|9186.8|9197|9187|9196.8|9186.8|8
1632928350000|2021-09-29 15:12:30|9197|9187|9195.8|9185.8|9197|9187|9195.8|9185.8|2
1632928360000|2021-09-29 15:12:40|9195.5|9185.5|9195.3|9185.3|9195.5|9185.5|9195.3|9185.3|2
1632928380000|2021-09-29 15:13:00|9195.5|9185.5|9196.5|9186.5|9197.3|9187.3|9195.5|9185.5|6
1632928390000|2021-09-29 15:13:10|9196.8|9186.8|9196.8|9186.8|9198.3|9188.3|9196.8|9186.8|5
1632928400000|2021-09-29 15:13:20|9197|9187|9197.5|9187.5|9197.5|9187.5|9197|9187|3
1632928410000|2021-09-29 15:13:30|9197.8|9187.8|9197.8|9187.8|9198.3|9188.3|9197.8|9187.8|4
1632928420000|2021-09-29 15:13:40|9198.3|9188.3|9200.5|9190.5|9200.5|9190.5|9198.3|9188.3|8
1632928430000|2021-09-29 15:13:50|9200.8|9190.8|9201.5|9191.5|9202|9192|9200.8|9190.8|6
1632928440000|2021-09-29 15:14:00|9201.8|9191.8|9201|9191|9201.8|9191.8|9201|9191|4
1632928450000|2021-09-29 15:14:10|9200.8|9190.8|9200.5|9190.5|9200.8|9190.8|9199.3|9189.3|7
1632928470000|2021-09-29 15:14:30|9200.3|9190.3|9198.5|9188.5|9200.3|9190.3|9197.8|9187.8|4
1632928480000|2021-09-29 15:14:40|9198.8|9188.8|9199.3|9189.3|9199.3|9189.3|9198.8|9188.8|2
1632928490000|2021-09-29 15:14:50|9198.8|9188.8|9196.8|9186.8|9198.8|9188.8|9196.8|9186.8|5
1632928500000|2021-09-29 15:15:00|9197|9187|9197.8|9187.8|9198.8|9188.8|9197|9187|5
1632928510000|2021-09-29 15:15:10|9197.5|9187.5|9196.3|9186.3|9197.5|9187.5|9196.3|9186.3|6
1632928520000|2021-09-29 15:15:20|9196.5|9186.5|9196.5|9186.5|9196.5|9186.5|9196.5|9186.5|1
1632928530000|2021-09-29 15:15:30|9196.3|9186.3|9196.3|9186.3|9196.5|9186.5|9196.3|9186.3|3
1632928540000|2021-09-29 15:15:40|9196.5|9186.5|9196.5|9186.5|9196.8|9186.8|9196.3|9186.3|12
1632928550000|2021-09-29 15:15:50|9196.3|9186.3|9197.5|9187.5|9197.5|9187.5|9196.3|9186.3|3
1632928560000|2021-09-29 15:16:00|9197.3|9187.3|9196.8|9186.8|9198.8|9188.8|9196.8|9186.8|10
1632928580000|2021-09-29 15:16:20|9197|9187|9197|9187|9197.3|9187.3|9197|9187|3
1632928590000|2021-09-29 15:16:30|9197.3|9187.3|9197.3|9187.3|9197.3|9187.3|9197|9187|3
1632928600000|2021-09-29 15:16:40|9198|9188|9200.5|9190.5|9200.5|9190.5|9198|9188|5
1632928610000|2021-09-29 15:16:50|9200.8|9190.8|9201.3|9191.3|9201.3|9191.3|9200.8|9190.8|2
1632928620000|2021-09-29 15:17:00|9201|9191|9198.5|9188.5|9201|9191|9198.5|9188.5|5
1632928630000|2021-09-29 15:17:10|9198|9188|9196.3|9186.3|9199.3|9189.3|9196.3|9186.3|10
1632928640000|2021-09-29 15:17:20|9196|9186|9193.8|9183.8|9196|9186|9193.8|9183.8|5
1632928650000|2021-09-29 15:17:30|9193.5|9183.5|9193.3|9183.3|9193.5|9183.5|9193.3|9183.3|2
1632928660000|2021-09-29 15:17:40|9193|9183|9192.8|9182.8|9193|9183|9192.8|9182.8|6
1632928680000|2021-09-29 15:18:00|9193.3|9183.3|9193.3|9183.3|9194|9184|9193.3|9183.3|10
1632928690000|2021-09-29 15:18:10|9193|9183|9192.8|9182.8|9193|9183|9192.8|9182.8|2
1632928700000|2021-09-29 15:18:20|9190.8|9180.8|9187.3|9177.3|9190.8|9180.8|9187.3|9177.3|5
1632928710000|2021-09-29 15:18:30|9187|9177|9186.3|9176.3|9187|9177|9185.3|9175.3|13
1632928720000|2021-09-29 15:18:40|9186.8|9176.8|9183.5|9173.5|9187|9177|9182.8|9172.8|25
1632928730000|2021-09-29 15:18:50|9182.8|9172.8|9182.8|9172.8|9183.5|9173.5|9182.5|9172.5|6
1632928740000|2021-09-29 15:19:00|9182.5|9172.5|9179.5|9169.5|9182.5|9172.5|9179.5|9169.5|11
1632928750000|2021-09-29 15:19:10|9179.8|9169.8|9181.3|9171.3|9181.8|9171.8|9179.8|9169.8|8
1632928760000|2021-09-29 15:19:20|9181.8|9171.8|9184|9174|9184|9174|9181.8|9171.8|9
1632928770000|2021-09-29 15:19:30|9184.3|9174.3|9185.4|9175.4|9185.4|9175.4|9184|9174|4
1632928780000|2021-09-29 15:19:40|9186.9|9176.9|9187.8|9177.8|9187.8|9177.8|9185.8|9175.8|8
1632928790000|2021-09-29 15:19:50|9186.9|9176.9|9186.3|9176.3|9186.9|9176.9|9186.1|9176.1|7
1632928800000|2021-09-29 15:20:00|9186.4|9176.4|9187.5|9177.5|9188|9178|9186.3|9176.3|7
1632928810000|2021-09-29 15:20:10|9187.3|9177.3|9187|9177|9187.3|9177.3|9186.5|9176.5|5
1632928830000|2021-09-29 15:20:30|9186.8|9176.8|9186.5|9176.5|9186.8|9176.8|9186.3|9176.3|3
1632928840000|2021-09-29 15:20:40|9186.8|9176.8|9187.8|9177.8|9187.8|9177.8|9186.5|9176.5|8
1632928850000|2021-09-29 15:20:50|9187.5|9177.5|9188.5|9178.5|9188.5|9178.5|9187.5|9177.5|4
1632928860000|2021-09-29 15:21:00|9188.8|9178.8|9188|9178|9189.3|9179.3|9188|9178|5
1632928870000|2021-09-29 15:21:10|9188.3|9178.3|9192|9182|9192.3|9182.3|9188.3|9178.3|18
1632928880000|2021-09-29 15:21:20|9191.8|9181.8|9190|9180|9191.8|9181.8|9189.8|9179.8|7
1632928890000|2021-09-29 15:21:30|9190.5|9180.5|9187|9177|9190.5|9180.5|9186.5|9176.5|13
1632928900000|2021-09-29 15:21:40|9186.8|9176.8|9187|9177|9187|9177|9186.8|9176.8|2
1632928910000|2021-09-29 15:21:50|9187.5|9177.5|9189.8|9179.8|9189.8|9179.8|9187.5|9177.5|5
1632928920000|2021-09-29 15:22:00|9190.3|9180.3|9191.3|9181.3|9192.3|9182.3|9189.8|9179.8|10
1632928930000|2021-09-29 15:22:10|9191.5|9181.5|9195.3|9185.3|9195.3|9185.3|9191|9181|14
1632928940000|2021-09-29 15:22:20|9195.5|9185.5|9194|9184|9195.5|9185.5|9194|9184|7
1632928960000|2021-09-29 15:22:40|9194.3|9184.3|9193.3|9183.3|9194.5|9184.5|9193.3|9183.3|11
1632928970000|2021-09-29 15:22:50|9193|9183|9193|9183|9193|9183|9191.8|9181.8|9
1632928980000|2021-09-29 15:23:00|9192.8|9182.8|9194.3|9184.3|9194.3|9184.3|9190.3|9180.3|14
1632928990000|2021-09-29 15:23:10|9194.5|9184.5|9194.5|9184.5|9194.5|9184.5|9194|9184|3
1632929000000|2021-09-29 15:23:20|9195|9185|9194|9184|9195.3|9185.3|9194|9184|7
1632929010000|2021-09-29 15:23:30|9193.8|9183.8|9193.3|9183.3|9195.5|9185.5|9193.3|9183.3|8
1632929020000|2021-09-29 15:23:40|9193|9183|9193.3|9183.3|9194.5|9184.5|9193|9183|7
1632929030000|2021-09-29 15:23:50|9193.5|9183.5|9193.5|9183.5|9194|9184|9193|9183|7
1632929040000|2021-09-29 15:24:00|9193.8|9183.8|9193.5|9183.5|9194.5|9184.5|9193.3|9183.3|9
1632929050000|2021-09-29 15:24:10|9193.8|9183.8|9194.3|9184.3|9194.3|9184.3|9193.8|9183.8|5
1632929060000|2021-09-29 15:24:20|9194|9184|9193.5|9183.5|9194|9184|9192.8|9182.8|4
1632929070000|2021-09-29 15:24:30|9193.3|9183.3|9191|9181|9193.3|9183.3|9191|9181|9
1632929080000|2021-09-29 15:24:40|9190.3|9180.3|9191|9181|9191.3|9181.3|9190.3|9180.3|8
1632929090000|2021-09-29 15:24:50|9191.3|9181.3|9190.8|9180.8|9191.3|9181.3|9190.5|9180.5|3
1632929100000|2021-09-29 15:25:00|9190.5|9180.5|9189.5|9179.5|9190.8|9180.8|9189.3|9179.3|9
1632929110000|2021-09-29 15:25:10|9189.3|9179.3|9189|9179|9189.3|9179.3|9188.5|9178.5|6
1632929120000|2021-09-29 15:25:20|9189.3|9179.3|9189.8|9179.8|9189.8|9179.8|9189.3|9179.3|2
1632929130000|2021-09-29 15:25:30|9190.5|9180.5|9190.8|9180.8|9192.3|9182.3|9190.5|9180.5|8
1632929140000|2021-09-29 15:25:40|9190.3|9180.3|9189|9179|9190.3|9180.3|9189|9179|3
1632929150000|2021-09-29 15:25:50|9189.5|9179.5|9191.8|9181.8|9191.8|9181.8|9189.5|9179.5|10
1632929160000|2021-09-29 15:26:00|9191|9181|9190|9180|9191.8|9181.8|9190|9180|5
1632929170000|2021-09-29 15:26:10|9189.8|9179.8|9188.5|9178.5|9189.8|9179.8|9187.5|9177.5|9
1632929180000|2021-09-29 15:26:20|9188.3|9178.3|9187.5|9177.5|9188.3|9178.3|9187.5|9177.5|3
1632929200000|2021-09-29 15:26:40|9187.3|9177.3|9187|9177|9187.3|9177.3|9187|9177|2
1632929210000|2021-09-29 15:26:50|9186.8|9176.8|9189|9179|9189|9179|9186.8|9176.8|3
1632929220000|2021-09-29 15:27:00|9188.8|9178.8|9187.5|9177.5|9188.8|9178.8|9187.5|9177.5|2
1632929230000|2021-09-29 15:27:10|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|1
1632929240000|2021-09-29 15:27:20|9187.5|9177.5|9188.3|9178.3|9188.3|9178.3|9187.5|9177.5|5
1632929250000|2021-09-29 15:27:30|9188.5|9178.5|9189.8|9179.8|9190.3|9180.3|9188.5|9178.5|5
1632929260000|2021-09-29 15:27:40|9190|9180|9193|9183|9193|9183|9189.8|9179.8|9
1632929270000|2021-09-29 15:27:50|9193.3|9183.3|9194|9184|9195.3|9185.3|9193.3|9183.3|11
1632929280000|2021-09-29 15:28:00|9193.8|9183.8|9191|9181|9194.3|9184.3|9191|9181|10
1632929290000|2021-09-29 15:28:10|9190.8|9180.8|9189.8|9179.8|9192.3|9182.3|9189.8|9179.8|5
1632929300000|2021-09-29 15:28:20|9189.5|9179.5|9191.3|9181.3|9191.3|9181.3|9189.5|9179.5|5
1632929310000|2021-09-29 15:28:30|9191|9181|9192.5|9182.5|9192.5|9182.5|9190.3|9180.3|6
1632929320000|2021-09-29 15:28:40|9192|9182|9192|9182|9192.5|9182.5|9192|9182|4
1632929330000|2021-09-29 15:28:50|9192.3|9182.3|9191.3|9181.3|9192.5|9182.5|9191.3|9181.3|4
1632929340000|2021-09-29 15:29:00|9190.5|9180.5|9189.5|9179.5|9191|9181|9189.5|9179.5|9
1632929350000|2021-09-29 15:29:10|9190|9180|9190.3|9180.3|9191|9181|9189.8|9179.8|5
1632929360000|2021-09-29 15:29:20|9190|9180|9190|9180|9190|9180|9190|9180|1
1632929380000|2021-09-29 15:29:40|9191|9181|9189.8|9179.8|9191|9181|9189.8|9179.8|3
1632929390000|2021-09-29 15:29:50|9190|9180|9190|9180|9190.3|9180.3|9189|9179|5
1632929400000|2021-09-29 15:30:00|9190.3|9180.3|9186.8|9176.8|9191.5|9181.5|9186.8|9176.8|14
1632929410000|2021-09-29 15:30:10|9187|9177|9188|9178|9188|9178|9187|9177|6
1632929420000|2021-09-29 15:30:20|9188.3|9178.3|9190.3|9180.3|9190.3|9180.3|9188.3|9178.3|5
1632929430000|2021-09-29 15:30:30|9190|9180|9189.8|9179.8|9190|9180|9188.8|9178.8|6
1632929440000|2021-09-29 15:30:40|9190.4|9180.4|9190.4|9180.4|9190.9|9180.9|9190.4|9180.4|3
1632929450000|2021-09-29 15:30:50|9190.9|9180.9|9190.6|9180.6|9190.9|9180.9|9190.4|9180.4|4
1632929460000|2021-09-29 15:31:00|9190.4|9180.4|9190.4|9180.4|9190.4|9180.4|9190.4|9180.4|1
1632929470000|2021-09-29 15:31:10|9190.3|9180.3|9190.3|9180.3|9190.5|9180.5|9190.3|9180.3|3
1632929480000|2021-09-29 15:31:20|9190.5|9180.5|9190.3|9180.3|9190.5|9180.5|9190.3|9180.3|4
1632929490000|2021-09-29 15:31:30|9190|9180|9184.3|9174.3|9190|9180|9184|9174|10
1632929500000|2021-09-29 15:31:40|9183.8|9173.8|9185|9175|9185|9175|9183.8|9173.8|3
1632929510000|2021-09-29 15:31:50|9185.3|9175.3|9185.5|9175.5|9185.5|9175.5|9185.3|9175.3|2
1632929520000|2021-09-29 15:32:00|9185|9175|9184.5|9174.5|9185|9175|9184.5|9174.5|3
1632929530000|2021-09-29 15:32:10|9184.8|9174.8|9186.3|9176.3|9186.3|9176.3|9184.8|9174.8|8
1632929540000|2021-09-29 15:32:20|9186.5|9176.5|9187.3|9177.3|9187.3|9177.3|9186.5|9176.5|6
1632929550000|2021-09-29 15:32:30|9187|9177|9186.5|9176.5|9188|9178|9186.5|9176.5|6
1632929560000|2021-09-29 15:32:40|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|1
1632929580000|2021-09-29 15:33:00|9186.5|9176.5|9187.3|9177.3|9187.3|9177.3|9186|9176|7
1632929590000|2021-09-29 15:33:10|9187|9177|9186.3|9176.3|9187|9177|9185.8|9175.8|5
1632929600000|2021-09-29 15:33:20|9186|9176|9184.8|9174.8|9186.3|9176.3|9184.5|9174.5|10
1632929610000|2021-09-29 15:33:30|9184.5|9174.5|9185.8|9175.8|9185.8|9175.8|9183.5|9173.5|7
1632929620000|2021-09-29 15:33:40|9185.5|9175.5|9185.3|9175.3|9185.5|9175.5|9185|9175|4
1632929630000|2021-09-29 15:33:50|9185|9175|9183.8|9173.8|9185|9175|9183.5|9173.5|7
1632929640000|2021-09-29 15:34:00|9183.5|9173.5|9180.3|9170.3|9183.5|9173.5|9180.3|9170.3|6
1632929650000|2021-09-29 15:34:10|9179.5|9169.5|9179.3|9169.3|9179.8|9169.8|9179|9169|5
1632929660000|2021-09-29 15:34:20|9179.8|9169.8|9179.8|9169.8|9179.8|9169.8|9179.8|9169.8|1
1632929670000|2021-09-29 15:34:30|9179.5|9169.5|9179.3|9169.3|9179.5|9169.5|9178.5|9168.5|7
1632929680000|2021-09-29 15:34:40|9178.5|9168.5|9178.5|9168.5|9178.5|9168.5|9178.5|9168.5|1
1632929690000|2021-09-29 15:34:50|9178.3|9168.3|9176.5|9166.5|9178.3|9168.3|9176.5|9166.5|5
1632929700000|2021-09-29 15:35:00|9176.8|9166.8|9172.3|9162.3|9177|9167|9172|9162|14
1632929710000|2021-09-29 15:35:10|9172.5|9162.5|9172.5|9162.5|9173|9163|9172.5|9162.5|5
1632929720000|2021-09-29 15:35:20|9173.5|9163.5|9173.5|9163.5|9173.8|9163.8|9173.3|9163.3|5
1632929730000|2021-09-29 15:35:30|9173.8|9163.8|9173.8|9163.8|9173.8|9163.8|9172.5|9162.5|7
1632929740000|2021-09-29 15:35:40|9174.3|9164.3|9174|9164|9174.3|9164.3|9172.5|9162.5|8
1632929750000|2021-09-29 15:35:50|9173.8|9163.8|9174|9164|9175.5|9165.5|9173.8|9163.8|7
1632929760000|2021-09-29 15:36:00|9173.8|9163.8|9167.8|9157.8|9174|9164|9166.3|9156.3|18
1632929770000|2021-09-29 15:36:10|9168.5|9158.5|9168.3|9158.3|9169.3|9159.3|9166.8|9156.8|22
1632929780000|2021-09-29 15:36:20|9168.8|9158.8|9168.5|9158.5|9170.3|9160.3|9167|9157|22
1632929790000|2021-09-29 15:36:30|9169.5|9159.5|9167|9157|9169.5|9159.5|9165.8|9155.8|13
1632929800000|2021-09-29 15:36:40|9167.3|9157.3|9169.8|9159.8|9169.8|9159.8|9167.3|9157.3|13
1632929810000|2021-09-29 15:36:50|9169.5|9159.5|9168|9158|9170|9160|9167.8|9157.8|14
1632929820000|2021-09-29 15:37:00|9168.3|9158.3|9167.3|9157.3|9168.8|9158.8|9166.5|9156.5|12
1632929830000|2021-09-29 15:37:10|9167|9157|9169|9159|9169|9159|9166.5|9156.5|12
1632929840000|2021-09-29 15:37:20|9169.3|9159.3|9168.8|9158.8|9169.5|9159.5|9168.8|9158.8|8
1632929850000|2021-09-29 15:37:30|9169|9159|9170.3|9160.3|9170.3|9160.3|9169|9159|4
1632929860000|2021-09-29 15:37:40|9170|9160|9175|9165|9175|9165|9170|9160|16
1632929870000|2021-09-29 15:37:50|9174.8|9164.8|9174.8|9164.8|9175.8|9165.8|9171.8|9161.8|16
1632929880000|2021-09-29 15:38:00|9177.5|9167.5|9176.3|9166.3|9178.3|9168.3|9176.3|9166.3|10
1632929890000|2021-09-29 15:38:10|9176.5|9166.5|9181|9171|9181|9171|9176.5|9166.5|8
1632929900000|2021-09-29 15:38:20|9181.3|9171.3|9177.8|9167.8|9181.3|9171.3|9177.8|9167.8|15
1632929910000|2021-09-29 15:38:30|9177.5|9167.5|9176.5|9166.5|9178|9168|9176.5|9166.5|11
1632929920000|2021-09-29 15:38:40|9176.3|9166.3|9173.8|9163.8|9176.3|9166.3|9173.8|9163.8|12
1632929930000|2021-09-29 15:38:50|9173|9163|9170.8|9160.8|9173|9163|9170.3|9160.3|9
1632929940000|2021-09-29 15:39:00|9170.5|9160.5|9170|9160|9170.8|9160.8|9169.3|9159.3|11
1632929950000|2021-09-29 15:39:10|9170.5|9160.5|9170.5|9160.5|9170.8|9160.8|9170.5|9160.5|3
1632929960000|2021-09-29 15:39:20|9170.3|9160.3|9168.5|9158.5|9170.3|9160.3|9168.3|9158.3|6
1632929970000|2021-09-29 15:39:30|9168.3|9158.3|9169.5|9159.5|9169.8|9159.8|9167|9157|11
1632929980000|2021-09-29 15:39:40|9168.8|9158.8|9170.3|9160.3|9170.3|9160.3|9168.8|9158.8|8
1632929990000|2021-09-29 15:39:50|9170.5|9160.5|9169|9159|9170.5|9160.5|9168.5|9158.5|11
1632930000000|2021-09-29 15:40:00|9168.8|9158.8|9169.5|9159.5|9169.5|9159.5|9167.3|9157.3|18
1632930010000|2021-09-29 15:40:10|9169|9159|9170.5|9160.5|9170.5|9160.5|9168.5|9158.5|9
1632930020000|2021-09-29 15:40:20|9170|9160|9170|9160|9170.3|9160.3|9170|9160|3
1632930030000|2021-09-29 15:40:30|9169.3|9159.3|9169.3|9159.3|9169.8|9159.8|9169.3|9159.3|6
1632930040000|2021-09-29 15:40:40|9169.5|9159.5|9166.3|9156.3|9169.8|9159.8|9166.3|9156.3|10
1632930050000|2021-09-29 15:40:50|9167|9157|9166.8|9156.8|9167.5|9157.5|9166.8|9156.8|4
1632930060000|2021-09-29 15:41:00|9167|9157|9166.8|9156.8|9167.5|9157.5|9166.5|9156.5|11
1632930070000|2021-09-29 15:41:10|9166.5|9156.5|9167|9157|9167.5|9157.5|9166.3|9156.3|5
1632930080000|2021-09-29 15:41:20|9166.5|9156.5|9169|9159|9169|9159|9166.5|9156.5|7
1632930090000|2021-09-29 15:41:30|9169.5|9159.5|9168.3|9158.3|9169.8|9159.8|9167.8|9157.8|8
1632930100000|2021-09-29 15:41:40|9168.5|9158.5|9169.8|9159.8|9170.3|9160.3|9167|9157|13
1632930110000|2021-09-29 15:41:50|9169.5|9159.5|9168.8|9158.8|9169.8|9159.8|9168.8|9158.8|6
1632930120000|2021-09-29 15:42:00|9168.5|9158.5|9167.8|9157.8|9168.5|9158.5|9167.5|9157.5|5
1632930130000|2021-09-29 15:42:10|9167.5|9157.5|9166.8|9156.8|9167.5|9157.5|9166.5|9156.5|4
1632930140000|2021-09-29 15:42:20|9167|9157|9166.5|9156.5|9168|9158|9166.5|9156.5|8
1632930150000|2021-09-29 15:42:30|9167|9157|9167.5|9157.5|9167.5|9157.5|9166.5|9156.5|9
1632930160000|2021-09-29 15:42:40|9167.3|9157.3|9167.8|9157.8|9167.8|9157.8|9166.8|9156.8|7
1632930170000|2021-09-29 15:42:50|9168|9158|9169.3|9159.3|9169.5|9159.5|9168|9158|8
1632930180000|2021-09-29 15:43:00|9169.5|9159.5|9170|9160|9170.5|9160.5|9168.5|9158.5|10
1632930190000|2021-09-29 15:43:10|9169.3|9159.3|9169|9159|9170|9160|9169|9159|5
1632930200000|2021-09-29 15:43:20|9168.8|9158.8|9167.8|9157.8|9168.8|9158.8|9167.5|9157.5|6
1632930210000|2021-09-29 15:43:30|9168.3|9158.3|9166.5|9156.5|9168.3|9158.3|9166.5|9156.5|4
1632930220000|2021-09-29 15:43:40|9166|9156|9163.5|9153.5|9166|9156|9163.5|9153.5|9
1632930230000|2021-09-29 15:43:50|9163.8|9153.8|9163|9153|9164.5|9154.5|9161.8|9151.8|15
1632930240000|2021-09-29 15:44:00|9162.3|9152.3|9158.8|9148.8|9162.3|9152.3|9158.8|9148.8|14
1632930250000|2021-09-29 15:44:10|9159|9149|9159|9149|9159|9149|9158|9148|10
1632930260000|2021-09-29 15:44:20|9158.8|9148.8|9156.8|9146.8|9158.8|9148.8|9156.8|9146.8|14
1632930270000|2021-09-29 15:44:30|9156.3|9146.3|9156.8|9146.8|9157|9147|9156.3|9146.3|4
1632930280000|2021-09-29 15:44:40|9157|9147|9153.5|9143.5|9157|9147|9152.8|9142.8|11
1632930290000|2021-09-29 15:44:50|9153|9143|9154.5|9144.5|9154.5|9144.5|9151.8|9141.8|13
1632930300000|2021-09-29 15:45:00|9156.5|9146.5|9157.8|9147.8|9158|9148|9156.5|9146.5|13
1632930310000|2021-09-29 15:45:10|9157|9147|9156.5|9146.5|9157.8|9147.8|9156|9146|11
1632930320000|2021-09-29 15:45:20|9155.8|9145.8|9158.8|9148.8|9159|9149|9155.8|9145.8|9
1632930330000|2021-09-29 15:45:30|9159|9149|9158.8|9148.8|9159|9149|9156.8|9146.8|6
1632930340000|2021-09-29 15:45:40|9158.5|9148.5|9157.5|9147.5|9159|9149|9157.5|9147.5|8
1632930350000|2021-09-29 15:45:50|9157.3|9147.3|9154|9144|9157.3|9147.3|9154|9144|10
1632930360000|2021-09-29 15:46:00|9155.3|9145.3|9155|9145|9156.8|9146.8|9154.3|9144.3|17
1632930370000|2021-09-29 15:46:10|9154.8|9144.8|9156.8|9146.8|9156.8|9146.8|9153|9143|21
1632930380000|2021-09-29 15:46:20|9157.5|9147.5|9157.5|9147.5|9157.5|9147.5|9156.5|9146.5|4
1632930390000|2021-09-29 15:46:30|9157|9147|9155.5|9145.5|9157|9147|9155.3|9145.3|6
1632930400000|2021-09-29 15:46:40|9156|9146|9155.3|9145.3|9156|9146|9155.3|9145.3|5
1632930410000|2021-09-29 15:46:50|9155.8|9145.8|9158.3|9148.3|9158.3|9148.3|9155.8|9145.8|11
1632930420000|2021-09-29 15:47:00|9158|9148|9158.8|9148.8|9158.8|9148.8|9157.8|9147.8|5
1632930430000|2021-09-29 15:47:10|9159.3|9149.3|9159|9149|9159.3|9149.3|9158.8|9148.8|5
1632930440000|2021-09-29 15:47:20|9157.3|9147.3|9157|9147|9157.3|9147.3|9156.5|9146.5|5
1632930450000|2021-09-29 15:47:30|9156.5|9146.5|9156.5|9146.5|9156.8|9146.8|9156.3|9146.3|5
1632930460000|2021-09-29 15:47:40|9156.8|9146.8|9158.3|9148.3|9158.5|9148.5|9156.5|9146.5|8
1632930470000|2021-09-29 15:47:50|9158|9148|9158.3|9148.3|9158.3|9148.3|9156.3|9146.3|9
1632930480000|2021-09-29 15:48:00|9158.1|9148.1|9157.8|9147.8|9159|9149|9157|9147|13
1632930490000|2021-09-29 15:48:10|9158.9|9148.9|9160.8|9150.8|9160.8|9150.8|9158|9148|10
1632930500000|2021-09-29 15:48:20|9161|9151|9162.5|9152.5|9163|9153|9160.8|9150.8|14
1632930510000|2021-09-29 15:48:30|9162.8|9152.8|9165|9155|9165.3|9155.3|9162.8|9152.8|9
1632930520000|2021-09-29 15:48:40|9164|9154|9165|9155|9165.5|9155.5|9163|9153|13
1632930530000|2021-09-29 15:48:50|9164.8|9154.8|9168|9158|9168.3|9158.3|9164.8|9154.8|9
1632930540000|2021-09-29 15:49:00|9168.3|9158.3|9169.5|9159.5|9169.5|9159.5|9168|9158|9
1632930550000|2021-09-29 15:49:10|9169.8|9159.8|9170.3|9160.3|9170.3|9160.3|9169.3|9159.3|8
1632930560000|2021-09-29 15:49:20|9170|9160|9167|9157|9170|9160|9166.8|9156.8|10
1632930570000|2021-09-29 15:49:30|9166.8|9156.8|9168.3|9158.3|9168.3|9158.3|9165.3|9155.3|5
1632930580000|2021-09-29 15:49:40|9168.5|9158.5|9171|9161|9171|9161|9168.5|9158.5|6
1632930590000|2021-09-29 15:49:50|9171.5|9161.5|9172.5|9162.5|9173|9163|9171.5|9161.5|13
1632930600000|2021-09-29 15:50:00|9172.3|9162.3|9177.3|9167.3|9177.3|9167.3|9172.3|9162.3|17
1632930610000|2021-09-29 15:50:10|9177|9167|9175.8|9165.8|9177.3|9167.3|9175.5|9165.5|8
1632930620000|2021-09-29 15:50:20|9175.5|9165.5|9175|9165|9175.8|9165.8|9174|9164|9
1632930630000|2021-09-29 15:50:30|9175.3|9165.3|9173.3|9163.3|9175.3|9165.3|9173.3|9163.3|8
1632930640000|2021-09-29 15:50:40|9173.8|9163.8|9175.5|9165.5|9175.5|9165.5|9172.3|9162.3|9
1632930650000|2021-09-29 15:50:50|9175.3|9165.3|9173.8|9163.8|9175.3|9165.3|9173.5|9163.5|7
1632930660000|2021-09-29 15:51:00|9173.5|9163.5|9173|9163|9174|9164|9172.8|9162.8|8
1632930670000|2021-09-29 15:51:10|9173.3|9163.3|9173.5|9163.5|9173.5|9163.5|9171|9161|10
1632930680000|2021-09-29 15:51:20|9173.3|9163.3|9173|9163|9173.5|9163.5|9173|9163|3
1632930690000|2021-09-29 15:51:30|9172.5|9162.5|9171.8|9161.8|9173|9163|9171.8|9161.8|5
1632930700000|2021-09-29 15:51:40|9172|9162|9172|9162|9172|9162|9172|9162|1
1632930710000|2021-09-29 15:51:50|9173|9163|9174.5|9164.5|9174.5|9164.5|9173|9163|4
1632930720000|2021-09-29 15:52:00|9174.8|9164.8|9176.8|9166.8|9176.8|9166.8|9174.8|9164.8|7
1632930730000|2021-09-29 15:52:10|9177|9167|9180.3|9170.3|9180.3|9170.3|9177|9167|16
1632930740000|2021-09-29 15:52:20|9180.5|9170.5|9182.3|9172.3|9183|9173|9180.3|9170.3|17
1632930750000|2021-09-29 15:52:30|9182|9172|9182|9172|9182.3|9172.3|9181.3|9171.3|13
1632930760000|2021-09-29 15:52:40|9182.3|9172.3|9183.8|9173.8|9185|9175|9181.8|9171.8|18
1632930770000|2021-09-29 15:52:50|9184|9174|9184.5|9174.5|9185.3|9175.3|9184|9174|5
1632930780000|2021-09-29 15:53:00|9184.3|9174.3|9184.8|9174.8|9184.8|9174.8|9183.3|9173.3|7
1632930790000|2021-09-29 15:53:10|9184.5|9174.5|9183.6|9173.6|9184.5|9174.5|9183.4|9173.4|3
1632930800000|2021-09-29 15:53:20|9183.4|9173.4|9183.8|9173.8|9183.8|9173.8|9183|9173|5
1632930810000|2021-09-29 15:53:30|9184|9174|9183|9173|9185.5|9175.5|9182.8|9172.8|12
1632930820000|2021-09-29 15:53:40|9183.3|9173.3|9182.5|9172.5|9183.8|9173.8|9182.3|9172.3|6
1632930830000|2021-09-29 15:53:50|9182.3|9172.3|9182.3|9172.3|9182.3|9172.3|9181.5|9171.5|6
1632930840000|2021-09-29 15:54:00|9182|9172|9179.3|9169.3|9182.8|9172.8|9179.3|9169.3|10
1632930850000|2021-09-29 15:54:10|9179.5|9169.5|9179.3|9169.3|9179.5|9169.5|9178.8|9168.8|6
1632930860000|2021-09-29 15:54:20|9179|9169|9179.5|9169.5|9179.5|9169.5|9178.8|9168.8|8
1632930870000|2021-09-29 15:54:30|9179|9169|9179.8|9169.8|9179.8|9169.8|9178.8|9168.8|5
1632930900000|2021-09-29 15:55:00|9180|9170|9183|9173|9183.3|9173.3|9179.8|9169.8|8
1632930910000|2021-09-29 15:55:10|9183.3|9173.3|9184|9174|9184|9174|9183.3|9173.3|3
1632930920000|2021-09-29 15:55:20|9184.3|9174.3|9182.5|9172.5|9184.3|9174.3|9182.5|9172.5|4
1632930930000|2021-09-29 15:55:30|9182.8|9172.8|9183.8|9173.8|9183.8|9173.8|9182.8|9172.8|5
1632930940000|2021-09-29 15:55:40|9184.3|9174.3|9183.8|9173.8|9185|9175|9183.8|9173.8|12
1632930950000|2021-09-29 15:55:50|9184|9174|9185.8|9175.8|9186.3|9176.3|9184|9174|11
1632930960000|2021-09-29 15:56:00|9185.5|9175.5|9183.8|9173.8|9185.5|9175.5|9183.5|9173.5|8
1632930970000|2021-09-29 15:56:10|9184.3|9174.3|9184|9174|9184.5|9174.5|9184|9174|7
1632930980000|2021-09-29 15:56:20|9184.3|9174.3|9183.3|9173.3|9184.3|9174.3|9183|9173|5
1632930990000|2021-09-29 15:56:30|9183.8|9173.8|9185.8|9175.8|9185.8|9175.8|9183.8|9173.8|5
1632931000000|2021-09-29 15:56:40|9186.3|9176.3|9188.8|9178.8|9188.8|9178.8|9186.3|9176.3|6
1632931010000|2021-09-29 15:56:50|9189.3|9179.3|9190.3|9180.3|9190.8|9180.8|9189|9179|8
1632931020000|2021-09-29 15:57:00|9190.5|9180.5|9190|9180|9190.8|9180.8|9190|9180|13
1632931030000|2021-09-29 15:57:10|9189.5|9179.5|9188.3|9178.3|9190.3|9180.3|9187.8|9177.8|15
1632931040000|2021-09-29 15:57:20|9188.5|9178.5|9188.3|9178.3|9188.5|9178.5|9188|9178|5
1632931050000|2021-09-29 15:57:30|9188|9178|9188|9178|9188|9178|9187.3|9177.3|11
1632931060000|2021-09-29 15:57:40|9187.8|9177.8|9187.5|9177.5|9188|9178|9187.5|9177.5|10
1632931070000|2021-09-29 15:57:50|9188|9178|9187.8|9177.8|9188.8|9178.8|9187|9177|10
1632931080000|2021-09-29 15:58:00|9188|9178|9188.1|9178.1|9188.3|9178.3|9187.6|9177.6|8
1632931090000|2021-09-29 15:58:10|9188|9178|9187.3|9177.3|9188|9178|9186.8|9176.8|8
1632931100000|2021-09-29 15:58:20|9188.3|9178.3|9188.9|9178.9|9188.9|9178.9|9188.3|9178.3|2
1632931110000|2021-09-29 15:58:30|9189|9179|9190|9180|9190|9180|9188.5|9178.5|16
1632931120000|2021-09-29 15:58:40|9189.8|9179.8|9191|9181|9192.3|9182.3|9189.8|9179.8|14
1632931130000|2021-09-29 15:58:50|9191.3|9181.3|9192.3|9182.3|9193.3|9183.3|9191.3|9181.3|11
1632931140000|2021-09-29 15:59:00|9192|9182|9191.3|9181.3|9192|9182|9191.3|9181.3|3
1632931150000|2021-09-29 15:59:10|9192|9182|9192.5|9182.5|9192.5|9182.5|9192|9182|3
1632931160000|2021-09-29 15:59:20|9193|9183|9193|9183|9193|9183|9193|9183|1
1632931170000|2021-09-29 15:59:30|9192.5|9182.5|9192.5|9182.5|9192.5|9182.5|9192.3|9182.3|3
1632931180000|2021-09-29 15:59:40|9193.8|9183.8|9192.8|9182.8|9193.8|9183.8|9192|9182|6
1632931190000|2021-09-29 15:59:50|9193|9183|9192.5|9182.5|9193|9183|9192.3|9182.3|9
1632931200000|2021-09-29 16:00:00|9192.8|9182.8|9188|9178|9192.8|9182.8|9188|9178|10
1632931210000|2021-09-29 16:00:10|9188.3|9178.3|9190|9180|9190|9180|9188.3|9178.3|5
1632931220000|2021-09-29 16:00:20|9190.8|9180.8|9190.8|9180.8|9191.3|9181.3|9190.8|9180.8|3
1632931230000|2021-09-29 16:00:30|9191.6|9181.6|9190.8|9180.8|9191.6|9181.6|9190.8|9180.8|3
1632931240000|2021-09-29 16:00:40|9190.3|9180.3|9188.5|9178.5|9190.3|9180.3|9188.5|9178.5|5
1632931250000|2021-09-29 16:00:50|9187.5|9177.5|9187.3|9177.3|9187.5|9177.5|9187.3|9177.3|2
1632931260000|2021-09-29 16:01:00|9187|9177|9187|9177|9187|9177|9187|9177|1
1632931270000|2021-09-29 16:01:10|9186.8|9176.8|9187|9177|9187.3|9177.3|9186.8|9176.8|3
1632931280000|2021-09-29 16:01:20|9186.8|9176.8|9187.3|9177.3|9188|9178|9186.5|9176.5|7
1632931290000|2021-09-29 16:01:30|9186.8|9176.8|9186|9176|9187.3|9177.3|9186|9176|10
1632931300000|2021-09-29 16:01:40|9186.5|9176.5|9185.8|9175.8|9186.8|9176.8|9185.5|9175.5|5
1632931310000|2021-09-29 16:01:50|9186|9176|9188|9178|9188|9178|9185.8|9175.8|10
1632931320000|2021-09-29 16:02:00|9187.3|9177.3|9186|9176|9187.3|9177.3|9185.8|9175.8|9
1632931330000|2021-09-29 16:02:10|9186.3|9176.3|9184|9174|9186.3|9176.3|9183.5|9173.5|12
1632931340000|2021-09-29 16:02:20|9184.3|9174.3|9185.5|9175.5|9185.5|9175.5|9183.5|9173.5|13
1632931350000|2021-09-29 16:02:30|9185.8|9175.8|9185.8|9175.8|9186.3|9176.3|9185.8|9175.8|7
1632931360000|2021-09-29 16:02:40|9185.5|9175.5|9185.5|9175.5|9185.5|9175.5|9185.5|9175.5|1
1632931370000|2021-09-29 16:02:50|9186|9176|9187.8|9177.8|9188.3|9178.3|9185.8|9175.8|10
1632931380000|2021-09-29 16:03:00|9187.3|9177.3|9188|9178|9188|9178|9187.3|9177.3|5
1632931390000|2021-09-29 16:03:10|9188.3|9178.3|9189.3|9179.3|9190|9180|9188.3|9178.3|9
1632931400000|2021-09-29 16:03:20|9189.5|9179.5|9190.3|9180.3|9190.3|9180.3|9189.5|9179.5|8
1632931410000|2021-09-29 16:03:30|9189.8|9179.8|9191.5|9181.5|9191.5|9181.5|9189.8|9179.8|10
1632931420000|2021-09-29 16:03:40|9191.8|9181.8|9193|9183|9193.5|9183.5|9191.5|9181.5|8
1632931430000|2021-09-29 16:03:50|9193.5|9183.5|9193|9183|9193.5|9183.5|9193|9183|4
1632931440000|2021-09-29 16:04:00|9192.8|9182.8|9196.3|9186.3|9196.3|9186.3|9192.8|9182.8|7
1632931450000|2021-09-29 16:04:10|9195.8|9185.8|9196|9186|9197|9187|9195|9185|15
1632931460000|2021-09-29 16:04:20|9195.8|9185.8|9196|9186|9196.3|9186.3|9195.8|9185.8|11
1632931470000|2021-09-29 16:04:30|9195.8|9185.8|9196.3|9186.3|9197|9187|9195.8|9185.8|8
1632931480000|2021-09-29 16:04:40|9196.5|9186.5|9196|9186|9196.8|9186.8|9196|9186|8
1632931490000|2021-09-29 16:04:50|9196.3|9186.3|9195.8|9185.8|9196.5|9186.5|9195.8|9185.8|9
1632931500000|2021-09-29 16:05:00|9195.5|9185.5|9194.5|9184.5|9195.5|9185.5|9194.5|9184.5|4
1632931510000|2021-09-29 16:05:10|9194.8|9184.8|9196|9186|9196|9186|9194.8|9184.8|6
1632931520000|2021-09-29 16:05:20|9195.5|9185.5|9194.8|9184.8|9195.8|9185.8|9194.8|9184.8|7
1632931530000|2021-09-29 16:05:30|9194|9184|9193.3|9183.3|9194|9184|9193.3|9183.3|4
1632931540000|2021-09-29 16:05:40|9193|9183|9193.3|9183.3|9193.3|9183.3|9192.8|9182.8|4
1632931550000|2021-09-29 16:05:50|9193.5|9183.5|9196.5|9186.5|9196.5|9186.5|9193.5|9183.5|7
1632931560000|2021-09-29 16:06:00|9196.8|9186.8|9197.5|9187.5|9197.5|9187.5|9196|9186|11
1632931580000|2021-09-29 16:06:20|9198|9188|9197.5|9187.5|9198|9188|9197.3|9187.3|3
1632931590000|2021-09-29 16:06:30|9197.3|9187.3|9197.3|9187.3|9197.3|9187.3|9197.3|9187.3|1
1632931600000|2021-09-29 16:06:40|9196.8|9186.8|9196.3|9186.3|9196.8|9186.8|9196.3|9186.3|2
1632931620000|2021-09-29 16:07:00|9196.5|9186.5|9195.8|9185.8|9196.5|9186.5|9195.8|9185.8|2
1632931630000|2021-09-29 16:07:10|9196|9186|9194|9184|9196|9186|9194|9184|7
1632931640000|2021-09-29 16:07:20|9193|9183|9192.5|9182.5|9193|9183|9192.5|9182.5|2
1632931650000|2021-09-29 16:07:30|9192.8|9182.8|9193.8|9183.8|9193.8|9183.8|9192.5|9182.5|8
1632931660000|2021-09-29 16:07:40|9194|9184|9194|9184|9194|9184|9194|9184|1
1632931670000|2021-09-29 16:07:50|9194.3|9184.3|9194.3|9184.3|9194.3|9184.3|9194|9184|3
1632931680000|2021-09-29 16:08:00|9194.5|9184.5|9194.5|9184.5|9194.5|9184.5|9194.3|9184.3|3
1632931700000|2021-09-29 16:08:20|9194|9184|9194.3|9184.3|9194.3|9184.3|9193.8|9183.8|3
1632931710000|2021-09-29 16:08:30|9194.5|9184.5|9195|9185|9195|9185|9194.3|9184.3|9
1632931720000|2021-09-29 16:08:40|9195.3|9185.3|9193.8|9183.8|9195.3|9185.3|9193.8|9183.8|3
1632931730000|2021-09-29 16:08:50|9193|9183|9193.8|9183.8|9193.8|9183.8|9193|9183|5
1632931740000|2021-09-29 16:09:00|9193.3|9183.3|9193|9183|9193.8|9183.8|9193|9183|5
1632931750000|2021-09-29 16:09:10|9192.5|9182.5|9191.5|9181.5|9192.5|9182.5|9191.5|9181.5|4
1632931760000|2021-09-29 16:09:20|9191.3|9181.3|9190.8|9180.8|9191.5|9181.5|9190|9180|9
1632931770000|2021-09-29 16:09:30|9190.3|9180.3|9190.3|9180.3|9191|9181|9190|9180|6
1632931780000|2021-09-29 16:09:40|9190.5|9180.5|9188.8|9178.8|9190.5|9180.5|9188.5|9178.5|10
1632931790000|2021-09-29 16:09:50|9188.5|9178.5|9186|9176|9188.8|9178.8|9186|9176|13
1632931800000|2021-09-29 16:10:00|9186.3|9176.3|9188|9178|9188|9178|9186.3|9176.3|6
1632931810000|2021-09-29 16:10:10|9188.3|9178.3|9188.3|9178.3|9188.3|9178.3|9188.3|9178.3|1
1632931820000|2021-09-29 16:10:20|9187.8|9177.8|9187.8|9177.8|9188|9178|9187.8|9177.8|5
1632931830000|2021-09-29 16:10:30|9187|9177|9187|9177|9187|9177|9187|9177|1
1632931850000|2021-09-29 16:10:50|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|1
1632931860000|2021-09-29 16:11:00|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|1
1632931870000|2021-09-29 16:11:10|9185.3|9175.3|9185|9175|9186|9176|9185|9175|9
1632931880000|2021-09-29 16:11:20|9185.3|9175.3|9182.1|9172.1|9185.3|9175.3|9181.9|9171.9|5
1632931890000|2021-09-29 16:11:30|9181.9|9171.9|9181.9|9171.9|9181.9|9171.9|9181.9|9171.9|1
1632931900000|2021-09-29 16:11:40|9183|9173|9183|9173|9183.3|9173.3|9183|9173|3
1632931910000|2021-09-29 16:11:50|9182.8|9172.8|9181.5|9171.5|9182.8|9172.8|9181.5|9171.5|4
1632931920000|2021-09-29 16:12:00|9181.8|9171.8|9182|9172|9182|9172|9181.8|9171.8|2
1632931930000|2021-09-29 16:12:10|9181.3|9171.3|9181.5|9171.5|9181.8|9171.8|9181.3|9171.3|9
1632931940000|2021-09-29 16:12:20|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|1
1632931950000|2021-09-29 16:12:30|9180.5|9170.5|9180|9170|9180.5|9170.5|9180|9170|2
1632931960000|2021-09-29 16:12:40|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|1
1632931970000|2021-09-29 16:12:50|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|1
1632931980000|2021-09-29 16:13:00|9181.8|9171.8|9185.9|9175.9|9186|9176|9181.8|9171.8|4
1632931990000|2021-09-29 16:13:10|9186|9176|9186.5|9176.5|9186.6|9176.6|9186|9176|3
1632932000000|2021-09-29 16:13:20|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|1
1632932010000|2021-09-29 16:13:30|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|1
1632932020000|2021-09-29 16:13:40|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|1
1632932030000|2021-09-29 16:13:50|9186.8|9176.8|9187.3|9177.3|9187.5|9177.5|9186.5|9176.5|7
1632932040000|2021-09-29 16:14:00|9187.5|9177.5|9187.3|9177.3|9187.5|9177.5|9187.3|9177.3|2
1632932050000|2021-09-29 16:14:10|9187.5|9177.5|9187.3|9177.3|9187.5|9177.5|9187.3|9177.3|4
1632932060000|2021-09-29 16:14:20|9187.8|9177.8|9188.3|9178.3|9188.3|9178.3|9187.8|9177.8|5
1632932080000|2021-09-29 16:14:40|9188.8|9178.8|9188.8|9178.8|9188.8|9178.8|9188.8|9178.8|1
1632932090000|2021-09-29 16:14:50|9188.5|9178.5|9188.5|9178.5|9188.5|9178.5|9188.5|9178.5|1
1632932100000|2021-09-29 16:15:00|9188.3|9178.3|9187.5|9177.5|9188.3|9178.3|9187.5|9177.5|3
1632932120000|2021-09-29 16:15:20|9188.9|9178.9|9190|9180|9190|9180|9188.9|9178.9|4
1632932130000|2021-09-29 16:15:30|9190.3|9180.3|9190.8|9180.8|9190.8|9180.8|9190.3|9180.3|3
1632932140000|2021-09-29 16:15:40|9191|9181|9192.8|9182.8|9193|9183|9191|9181|7
1632932150000|2021-09-29 16:15:50|9193|9183|9193|9183|9193|9183|9192.8|9182.8|3
1632932160000|2021-09-29 16:16:00|9192.8|9182.8|9194|9184|9194|9184|9192.8|9182.8|4
1632932170000|2021-09-29 16:16:10|9193.6|9183.6|9193.1|9183.1|9193.6|9183.6|9193.1|9183.1|3
1632932180000|2021-09-29 16:16:20|9192.8|9182.8|9191.5|9181.5|9192.8|9182.8|9191.3|9181.3|9
1632932190000|2021-09-29 16:16:30|9191.3|9181.3|9191.3|9181.3|9191.5|9181.5|9190.8|9180.8|8
1632932200000|2021-09-29 16:16:40|9191.5|9181.5|9192|9182|9192.5|9182.5|9191.5|9181.5|6
1632932210000|2021-09-29 16:16:50|9191.8|9181.8|9192|9182|9192|9182|9191.8|9181.8|2
1632932220000|2021-09-29 16:17:00|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|1
1632932230000|2021-09-29 16:17:10|9191.5|9181.5|9191.5|9181.5|9191.5|9181.5|9191.5|9181.5|1
1632932240000|2021-09-29 16:17:20|9191.3|9181.3|9190.5|9180.5|9191.5|9181.5|9190.5|9180.5|6
1632932250000|2021-09-29 16:17:30|9190.3|9180.3|9189.8|9179.8|9190.3|9180.3|9189.8|9179.8|6
1632932260000|2021-09-29 16:17:40|9190|9180|9191|9181|9191|9181|9189.3|9179.3|15
1632932280000|2021-09-29 16:18:00|9190.8|9180.8|9189.5|9179.5|9190.8|9180.8|9189.5|9179.5|6
1632932290000|2021-09-29 16:18:10|9189.3|9179.3|9188.8|9178.8|9189.3|9179.3|9188.8|9178.8|2
1632932300000|2021-09-29 16:18:20|9188.5|9178.5|9188.8|9178.8|9188.8|9178.8|9187.8|9177.8|6
1632932310000|2021-09-29 16:18:30|9188|9178|9187|9177|9188.3|9178.3|9187|9177|10
1632932320000|2021-09-29 16:18:40|9186.3|9176.3|9187.3|9177.3|9187.3|9177.3|9186.3|9176.3|4
1632932330000|2021-09-29 16:18:50|9187|9177|9187|9177|9187.3|9177.3|9187|9177|11
1632932340000|2021-09-29 16:19:00|9187.3|9177.3|9187.3|9177.3|9187.5|9177.5|9187|9177|5
1632932360000|2021-09-29 16:19:20|9187|9177|9187.8|9177.8|9187.8|9177.8|9187|9177|3
1632932370000|2021-09-29 16:19:30|9188|9178|9188|9178|9188|9178|9188|9178|1
1632932380000|2021-09-29 16:19:40|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|1
1632932400000|2021-09-29 16:20:00|9187.5|9177.5|9187.5|9177.5|9187.5|9177.5|9187|9177|3
1632932410000|2021-09-29 16:20:10|9187.3|9177.3|9187|9177|9187.3|9177.3|9187|9177|2
1632932420000|2021-09-29 16:20:20|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|1
1632932440000|2021-09-29 16:20:40|9187|9177|9187|9177|9187|9177|9186.5|9176.5|3
1632932450000|2021-09-29 16:20:50|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|1
1632932460000|2021-09-29 16:21:00|9187.5|9177.5|9187.8|9177.8|9187.8|9177.8|9187.5|9177.5|12
1632932470000|2021-09-29 16:21:10|9187.5|9177.5|9187.8|9177.8|9187.8|9177.8|9187.5|9177.5|4
1632932480000|2021-09-29 16:21:20|9187.5|9177.5|9187.5|9177.5|9187.8|9177.8|9187.3|9177.3|9
1632932490000|2021-09-29 16:21:30|9187.8|9177.8|9187.5|9177.5|9188|9178|9187.5|9177.5|4
1632932500000|2021-09-29 16:21:40|9187.3|9177.3|9186.5|9176.5|9187.5|9177.5|9186.5|9176.5|7
1632932510000|2021-09-29 16:21:50|9186.8|9176.8|9187.3|9177.3|9188.3|9178.3|9186.8|9176.8|3
1632932520000|2021-09-29 16:22:00|9187.1|9177.1|9187.8|9177.8|9187.8|9177.8|9187.1|9177.1|4
1632932540000|2021-09-29 16:22:20|9187.5|9177.5|9187.8|9177.8|9187.8|9177.8|9187.5|9177.5|2
1632932550000|2021-09-29 16:22:30|9187.5|9177.5|9187.5|9177.5|9187.8|9177.8|9187.5|9177.5|3
1632932560000|2021-09-29 16:22:40|9187.3|9177.3|9187|9177|9187.3|9177.3|9187|9177|6
1632932570000|2021-09-29 16:22:50|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|9187.3|9177.3|1
1632932590000|2021-09-29 16:23:10|9187|9177|9186.8|9176.8|9187|9177|9186.8|9176.8|2
1632932610000|2021-09-29 16:23:30|9185.8|9175.8|9184.9|9174.9|9185.8|9175.8|9184.9|9174.9|2
1632932620000|2021-09-29 16:23:40|9185.4|9175.4|9184.9|9174.9|9185.4|9175.4|9184.9|9174.9|4
1632932630000|2021-09-29 16:23:50|9184.8|9174.8|9184.3|9174.3|9184.8|9174.8|9184|9174|3
1632932650000|2021-09-29 16:24:10|9183.8|9173.8|9184.3|9174.3|9184.5|9174.5|9183.8|9173.8|6
1632932670000|2021-09-29 16:24:30|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|1
1632932690000|2021-09-29 16:24:50|9184.3|9174.3|9184.3|9174.3|9184.3|9174.3|9184.3|9174.3|1
1632932700000|2021-09-29 16:25:00|9184|9174|9181.5|9171.5|9184|9174|9181.5|9171.5|4
1632932720000|2021-09-29 16:25:20|9181.8|9171.8|9182|9172|9182|9172|9181.8|9171.8|2
1632932730000|2021-09-29 16:25:30|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|1
1632932760000|2021-09-29 16:26:00|9182|9172|9183|9173|9183|9173|9182|9172|3
1632932770000|2021-09-29 16:26:10|9182.3|9172.3|9182|9172|9183|9173|9182|9172|7
1632932790000|2021-09-29 16:26:30|9181.8|9171.8|9179.8|9169.8|9181.8|9171.8|9179.8|9169.8|5
1632932800000|2021-09-29 16:26:40|9180|9170|9178.8|9168.8|9180|9170|9178.8|9168.8|4
1632932810000|2021-09-29 16:26:50|9178.5|9168.5|9175.3|9165.3|9178.5|9168.5|9173.8|9163.8|12
1632932820000|2021-09-29 16:27:00|9175.5|9165.5|9176.3|9166.3|9176.3|9166.3|9175.5|9165.5|4
1632932830000|2021-09-29 16:27:10|9176|9166|9176.8|9166.8|9176.8|9166.8|9176|9166|3
1632932840000|2021-09-29 16:27:20|9177|9167|9178.5|9168.5|9178.5|9168.5|9177|9167|7
1632932850000|2021-09-29 16:27:30|9178.8|9168.8|9179|9169|9179|9169|9178.8|9168.8|2
1632932870000|2021-09-29 16:27:50|9179.3|9169.3|9179.3|9169.3|9179.3|9169.3|9179.3|9169.3|1
1632932880000|2021-09-29 16:28:00|9179.5|9169.5|9182.3|9172.3|9182.3|9172.3|9179.5|9169.5|8
1632932890000|2021-09-29 16:28:10|9181.5|9171.5|9181.5|9171.5|9181.5|9171.5|9181.5|9171.5|1
1632932900000|2021-09-29 16:28:20|9182.5|9172.5|9182.5|9172.5|9183.5|9173.5|9182.5|9172.5|6
1632932910000|2021-09-29 16:28:30|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|9183.3|9173.3|3
1632932920000|2021-09-29 16:28:40|9183.8|9173.8|9184.5|9174.5|9184.5|9174.5|9183.8|9173.8|3
1632932930000|2021-09-29 16:28:50|9184|9174|9183.8|9173.8|9184|9174|9183.8|9173.8|2
1632932940000|2021-09-29 16:29:00|9183.5|9173.5|9183.5|9173.5|9183.8|9173.8|9183.5|9173.5|3
1632932950000|2021-09-29 16:29:10|9183|9173|9182.5|9172.5|9183|9173|9182.5|9172.5|3
1632932960000|2021-09-29 16:29:20|9182.8|9172.8|9183.8|9173.8|9184|9174|9182.8|9172.8|4
1632932970000|2021-09-29 16:29:30|9183|9173|9182|9172|9183|9173|9182|9172|2
1632932980000|2021-09-29 16:29:40|9182.3|9172.3|9180.5|9170.5|9182.3|9172.3|9179.8|9169.8|8
1632932990000|2021-09-29 16:29:50|9181.3|9171.3|9180.3|9170.3|9181.3|9171.3|9180.3|9170.3|6
1632933000000|2021-09-29 16:30:00|9180|9170|9182.5|9172.5|9182.8|9172.8|9180|9170|10
1632933010000|2021-09-29 16:30:10|9182|9172|9182.8|9172.8|9182.8|9172.8|9181.8|9171.8|5
1632933020000|2021-09-29 16:30:20|9184|9174|9184.5|9174.5|9184.5|9174.5|9184|9174|3
1632933030000|2021-09-29 16:30:30|9184.8|9174.8|9185|9175|9186|9176|9184.8|9174.8|9
1632933040000|2021-09-29 16:30:40|9186|9176|9186.3|9176.3|9186.3|9176.3|9185.8|9175.8|4
1632933050000|2021-09-29 16:30:50|9186.5|9176.5|9186.3|9176.3|9186.5|9176.5|9186.3|9176.3|2
1632933070000|2021-09-29 16:31:10|9186.5|9176.5|9187|9177|9187|9177|9186.5|9176.5|2
1632933080000|2021-09-29 16:31:20|9186.8|9176.8|9186.3|9176.3|9186.8|9176.8|9186.3|9176.3|2
1632933090000|2021-09-29 16:31:30|9186.5|9176.5|9187|9177|9187|9177|9186.5|9176.5|2
1632933100000|2021-09-29 16:31:40|9186.5|9176.5|9185.8|9175.8|9186.8|9176.8|9185.8|9175.8|4
1632933110000|2021-09-29 16:31:50|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|1
1632933120000|2021-09-29 16:32:00|9185.8|9175.8|9184.3|9174.3|9185.8|9175.8|9184.3|9174.3|2
1632933130000|2021-09-29 16:32:10|9183.8|9173.8|9183.8|9173.8|9184.3|9174.3|9183.8|9173.8|3
1632933140000|2021-09-29 16:32:20|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|1
1632933150000|2021-09-29 16:32:30|9184.3|9174.3|9182.8|9172.8|9184.3|9174.3|9181.8|9171.8|4
1632933160000|2021-09-29 16:32:40|9182.3|9172.3|9182.8|9172.8|9182.8|9172.8|9182.3|9172.3|2
1632933180000|2021-09-29 16:33:00|9182.3|9172.3|9180.8|9170.8|9182.3|9172.3|9180.8|9170.8|6
1632933190000|2021-09-29 16:33:10|9180.5|9170.5|9179|9169|9180.5|9170.5|9178.9|9168.9|7
1632933200000|2021-09-29 16:33:20|9179.3|9169.3|9180.8|9170.8|9180.8|9170.8|9179.3|9169.3|6
1632933210000|2021-09-29 16:33:30|9180.5|9170.5|9180.8|9170.8|9180.8|9170.8|9180.5|9170.5|2
1632933220000|2021-09-29 16:33:40|9181.5|9171.5|9181.3|9171.3|9181.5|9171.5|9181.3|9171.3|2
1632933230000|2021-09-29 16:33:50|9181.8|9171.8|9182.3|9172.3|9182.3|9172.3|9181.8|9171.8|3
1632933240000|2021-09-29 16:34:00|9182.5|9172.5|9182|9172|9182.5|9172.5|9181.5|9171.5|10
1632933250000|2021-09-29 16:34:10|9182.3|9172.3|9180|9170|9182.3|9172.3|9180|9170|6
1632933260000|2021-09-29 16:34:20|9180.3|9170.3|9180.5|9170.5|9181|9171|9180.3|9170.3|4
1632933270000|2021-09-29 16:34:30|9180.8|9170.8|9179.8|9169.8|9180.8|9170.8|9179.8|9169.8|4
1632933280000|2021-09-29 16:34:40|9179.5|9169.5|9179|9169|9179.5|9169.5|9179|9169|2
1632933300000|2021-09-29 16:35:00|9179.5|9169.5|9178.8|9168.8|9179.5|9169.5|9178.5|9168.5|6
1632933310000|2021-09-29 16:35:10|9179|9169|9179.5|9169.5|9179.5|9169.5|9179|9169|2
1632933320000|2021-09-29 16:35:20|9179.3|9169.3|9179.5|9169.5|9179.8|9169.8|9178.5|9168.5|6
1632933330000|2021-09-29 16:35:30|9179.8|9169.8|9179|9169|9181|9171|9179|9169|11
1632933340000|2021-09-29 16:35:40|9178.8|9168.8|9179.5|9169.5|9179.5|9169.5|9178.5|9168.5|3
1632933360000|2021-09-29 16:36:00|9179.8|9169.8|9179|9169|9179.8|9169.8|9179|9169|3
1632933370000|2021-09-29 16:36:10|9179.3|9169.3|9180.5|9170.5|9180.5|9170.5|9179.3|9169.3|3
1632933390000|2021-09-29 16:36:30|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|1
1632933400000|2021-09-29 16:36:40|9180.5|9170.5|9180.5|9170.5|9180.5|9170.5|9180.5|9170.5|1
1632933410000|2021-09-29 16:36:50|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|1
1632933420000|2021-09-29 16:37:00|9180.5|9170.5|9180.3|9170.3|9180.5|9170.5|9180.3|9170.3|2
1632933440000|2021-09-29 16:37:20|9180.5|9170.5|9181.5|9171.5|9181.5|9171.5|9180.5|9170.5|4
1632933450000|2021-09-29 16:37:30|9182.3|9172.3|9182|9172|9182.3|9172.3|9182|9172|2
1632933460000|2021-09-29 16:37:40|9182.3|9172.3|9183.5|9173.5|9183.5|9173.5|9182.3|9172.3|4
1632933480000|2021-09-29 16:38:00|9183.8|9173.8|9185.3|9175.3|9185.3|9175.3|9183.8|9173.8|6
1632933490000|2021-09-29 16:38:10|9185|9175|9185.4|9175.4|9185.5|9175.5|9184.8|9174.8|7
1632933500000|2021-09-29 16:38:20|9185.8|9175.8|9185.5|9175.5|9185.8|9175.8|9185.5|9175.5|2
1632933530000|2021-09-29 16:38:50|9185.3|9175.3|9182.8|9172.8|9185.3|9175.3|9182.8|9172.8|7
1632933540000|2021-09-29 16:39:00|9182.5|9172.5|9182.5|9172.5|9182.5|9172.5|9182|9172|3
1632933550000|2021-09-29 16:39:10|9182.8|9172.8|9183.8|9173.8|9183.8|9173.8|9182.8|9172.8|2
1632933570000|2021-09-29 16:39:30|9183.5|9173.5|9182|9172|9183.5|9173.5|9182|9172|6
1632933580000|2021-09-29 16:39:40|9182.3|9172.3|9182.8|9172.8|9182.8|9172.8|9182.3|9172.3|2
1632933590000|2021-09-29 16:39:50|9182.5|9172.5|9182.3|9172.3|9182.5|9172.5|9182.3|9172.3|2
1632933600000|2021-09-29 16:40:00|9182|9172|9180.8|9170.8|9182|9172|9180.8|9170.8|2
1632933610000|2021-09-29 16:40:10|9180.3|9170.3|9180.5|9170.5|9180.5|9170.5|9180.3|9170.3|2
1632933620000|2021-09-29 16:40:20|9180|9170|9178.8|9168.8|9180|9170|9178.8|9168.8|3
1632933630000|2021-09-29 16:40:30|9179|9169|9179.3|9169.3|9179.3|9169.3|9179|9169|2
1632933640000|2021-09-29 16:40:40|9179.5|9169.5|9179.5|9169.5|9179.5|9169.5|9179.5|9169.5|1
1632933650000|2021-09-29 16:40:50|9179.3|9169.3|9179.8|9169.8|9179.8|9169.8|9179.3|9169.3|7
1632933660000|2021-09-29 16:41:00|9179.5|9169.5|9179.8|9169.8|9179.8|9169.8|9179.5|9169.5|2
1632933670000|2021-09-29 16:41:10|9179.5|9169.5|9179|9169|9179.5|9169.5|9179|9169|3
1632933690000|2021-09-29 16:41:30|9178.8|9168.8|9178.5|9168.5|9178.8|9168.8|9178|9168|4
1632933700000|2021-09-29 16:41:40|9179|9169|9180.3|9170.3|9180.3|9170.3|9179|9169|4
1632933710000|2021-09-29 16:41:50|9180.5|9170.5|9185|9175|9185|9175|9180.5|9170.5|9
1632933720000|2021-09-29 16:42:00|9185.3|9175.3|9184.8|9174.8|9185.8|9175.8|9184.8|9174.8|4
1632933730000|2021-09-29 16:42:10|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|1
1632933740000|2021-09-29 16:42:20|9184.8|9174.8|9186|9176|9186|9176|9184.8|9174.8|2
1632933750000|2021-09-29 16:42:30|9185.8|9175.8|9186.3|9176.3|9186.3|9176.3|9185.8|9175.8|3
1632933760000|2021-09-29 16:42:40|9186|9176|9184.5|9174.5|9186|9176|9184.5|9174.5|5
1632933770000|2021-09-29 16:42:50|9184.3|9174.3|9185.3|9175.3|9185.3|9175.3|9183.8|9173.8|8
1632933780000|2021-09-29 16:43:00|9185|9175|9185.3|9175.3|9185.3|9175.3|9185|9175|4
1632933790000|2021-09-29 16:43:10|9185|9175|9184.5|9174.5|9185|9175|9183|9173|5
1632933800000|2021-09-29 16:43:20|9184.3|9174.3|9184|9174|9184.3|9174.3|9183.3|9173.3|8
1632933810000|2021-09-29 16:43:30|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|1
1632933820000|2021-09-29 16:43:40|9183.5|9173.5|9183.3|9173.3|9183.5|9173.5|9182.8|9172.8|6
1632933840000|2021-09-29 16:44:00|9182.8|9172.8|9183|9173|9183|9173|9182.8|9172.8|2
1632933850000|2021-09-29 16:44:10|9182.8|9172.8|9181|9171|9182.8|9172.8|9181|9171|4
1632933870000|2021-09-29 16:44:30|9181.3|9171.3|9181.5|9171.5|9181.8|9171.8|9181.3|9171.3|3
1632933880000|2021-09-29 16:44:40|9181.8|9171.8|9183|9173|9183|9173|9181.5|9171.5|6
1632933890000|2021-09-29 16:44:50|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|1
1632933900000|2021-09-29 16:45:00|9182.5|9172.5|9182.3|9172.3|9182.5|9172.5|9182.3|9172.3|2
1632933920000|2021-09-29 16:45:20|9182.5|9172.5|9182.8|9172.8|9183|9173|9182.5|9172.5|5
1632933930000|2021-09-29 16:45:30|9183|9173|9187|9177|9187|9177|9183|9173|8
1632933940000|2021-09-29 16:45:40|9186.8|9176.8|9183.8|9173.8|9187.3|9177.3|9183.8|9173.8|11
1632933950000|2021-09-29 16:45:50|9184|9174|9185|9175|9185|9175|9184|9174|3
1632933960000|2021-09-29 16:46:00|9185.5|9175.5|9185.5|9175.5|9187.3|9177.3|9185.5|9175.5|5
1632933970000|2021-09-29 16:46:10|9185.3|9175.3|9185|9175|9185.3|9175.3|9184.3|9174.3|8
1632933980000|2021-09-29 16:46:20|9185.3|9175.3|9185|9175|9185.3|9175.3|9185|9175|2
1632934010000|2021-09-29 16:46:50|9184.5|9174.5|9185.5|9175.5|9185.5|9175.5|9184.5|9174.5|4
1632934020000|2021-09-29 16:47:00|9186.3|9176.3|9187.8|9177.8|9188|9178|9186.3|9176.3|5
1632934030000|2021-09-29 16:47:10|9187.5|9177.5|9186|9176|9187.5|9177.5|9186|9176|5
1632934040000|2021-09-29 16:47:20|9186.3|9176.3|9187.8|9177.8|9187.8|9177.8|9186.3|9176.3|6
1632934050000|2021-09-29 16:47:30|9188|9178|9188|9178|9188|9178|9188|9178|1
1632934060000|2021-09-29 16:47:40|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|1
1632934080000|2021-09-29 16:48:00|9187.3|9177.3|9186|9176|9187.3|9177.3|9186|9176|6
1632934090000|2021-09-29 16:48:10|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|9185.3|9175.3|3
1632934100000|2021-09-29 16:48:20|9185.5|9175.5|9184.8|9174.8|9185.5|9175.5|9184.8|9174.8|3
1632934130000|2021-09-29 16:48:50|9185|9175|9186|9176|9186|9176|9185|9175|4
1632934140000|2021-09-29 16:49:00|9186.3|9176.3|9185.8|9175.8|9186.8|9176.8|9185.5|9175.5|6
1632934170000|2021-09-29 16:49:30|9185.5|9175.5|9185.5|9175.5|9185.5|9175.5|9185.3|9175.3|3
1632934180000|2021-09-29 16:49:40|9185.8|9175.8|9186.3|9176.3|9186.3|9176.3|9185.8|9175.8|2
1632934190000|2021-09-29 16:49:50|9186|9176|9185.3|9175.3|9186|9176|9185.3|9175.3|3
1632934200000|2021-09-29 16:50:00|9185.5|9175.5|9185.8|9175.8|9186.3|9176.3|9185.5|9175.5|5
1632934210000|2021-09-29 16:50:10|9185.5|9175.5|9184.8|9174.8|9185.8|9175.8|9184.5|9174.5|6
1632934220000|2021-09-29 16:50:20|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|1
1632934230000|2021-09-29 16:50:30|9184.8|9174.8|9185.5|9175.5|9186|9176|9184.8|9174.8|6
1632934240000|2021-09-29 16:50:40|9185.3|9175.3|9185.3|9175.3|9185.3|9175.3|9185|9175|3
1632934250000|2021-09-29 16:50:50|9185|9175|9185|9175|9185.5|9175.5|9185|9175|7
1632934260000|2021-09-29 16:51:00|9184.5|9174.5|9184.3|9174.3|9184.5|9174.5|9184.3|9174.3|2
1632934270000|2021-09-29 16:51:10|9183|9173|9181.3|9171.3|9183.1|9173.1|9180.3|9170.3|12
1632934280000|2021-09-29 16:51:20|9181|9171|9181.5|9171.5|9181.8|9171.8|9181|9171|6
1632934290000|2021-09-29 16:51:30|9181.8|9171.8|9182|9172|9182|9172|9181.8|9171.8|2
1632934300000|2021-09-29 16:51:40|9183|9173|9185.3|9175.3|9185.5|9175.5|9183|9173|8
1632934310000|2021-09-29 16:51:50|9185.5|9175.5|9185.5|9175.5|9185.8|9175.8|9185.5|9175.5|5
1632934340000|2021-09-29 16:52:20|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|1
1632934350000|2021-09-29 16:52:30|9186|9176|9186.3|9176.3|9186.3|9176.3|9186|9176|2
1632934360000|2021-09-29 16:52:40|9186|9176|9186|9176|9186|9176|9186|9176|1
1632934370000|2021-09-29 16:52:50|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|1
1632934380000|2021-09-29 16:53:00|9186|9176|9186|9176|9186.3|9176.3|9185.8|9175.8|5
1632934390000|2021-09-29 16:53:10|9185.8|9175.8|9184.8|9174.8|9185.8|9175.8|9184.8|9174.8|2
1632934410000|2021-09-29 16:53:30|9184.5|9174.5|9183.3|9173.3|9184.5|9174.5|9183.3|9173.3|2
1632934420000|2021-09-29 16:53:40|9183|9173|9183|9173|9183|9173|9183|9173|1
1632934430000|2021-09-29 16:53:50|9182.8|9172.8|9183|9173|9183|9173|9182.8|9172.8|2
1632934440000|2021-09-29 16:54:00|9183.3|9173.3|9181.8|9171.8|9183.3|9173.3|9181.8|9171.8|6
1632934450000|2021-09-29 16:54:10|9181.5|9171.5|9182.1|9172.1|9183|9173|9181.5|9171.5|6
1632934460000|2021-09-29 16:54:20|9181.6|9171.6|9181.5|9171.5|9182.5|9172.5|9181.5|9171.5|3
1632934470000|2021-09-29 16:54:30|9182.8|9172.8|9182.5|9172.5|9182.8|9172.8|9181.5|9171.5|6
1632934490000|2021-09-29 16:54:50|9182.3|9172.3|9182|9172|9183.3|9173.3|9182|9172|5
1632934500000|2021-09-29 16:55:00|9183.3|9173.3|9182.1|9172.1|9183.3|9173.3|9182|9172|4
1632934510000|2021-09-29 16:55:10|9181.6|9171.6|9181.9|9171.9|9182.4|9172.4|9181.6|9171.6|3
1632934530000|2021-09-29 16:55:30|9182.1|9172.1|9181.6|9171.6|9182.1|9172.1|9181.6|9171.6|2
1632934550000|2021-09-29 16:55:50|9182.6|9172.6|9181.6|9171.6|9182.6|9172.6|9181.6|9171.6|6
1632934560000|2021-09-29 16:56:00|9182.9|9172.9|9183.9|9173.9|9183.9|9173.9|9182.4|9172.4|6
1632934570000|2021-09-29 16:56:10|9184.9|9174.9|9183.9|9173.9|9184.9|9174.9|9183.6|9173.6|4
1632934580000|2021-09-29 16:56:20|9183.6|9173.6|9183.6|9173.6|9183.6|9173.6|9183.6|9173.6|1
1632934590000|2021-09-29 16:56:30|9183.4|9173.4|9182.4|9172.4|9183.4|9173.4|9182.4|9172.4|4
1632934600000|2021-09-29 16:56:40|9182.1|9172.1|9182.1|9172.1|9182.1|9172.1|9182.1|9172.1|1
1632934610000|2021-09-29 16:56:50|9182.4|9172.4|9183.6|9173.6|9183.9|9173.9|9182.4|9172.4|4
1632934620000|2021-09-29 16:57:00|9184.1|9174.1|9184.9|9174.9|9184.9|9174.9|9183.9|9173.9|6
1632934630000|2021-09-29 16:57:10|9184.4|9174.4|9184.6|9174.6|9184.6|9174.6|9184.1|9174.1|8
1632934640000|2021-09-29 16:57:20|9184.9|9174.9|9184.4|9174.4|9185.4|9175.4|9184.4|9174.4|19
1632934650000|2021-09-29 16:57:30|9184.6|9174.6|9184.4|9174.4|9185.1|9175.1|9184.1|9174.1|7
1632934660000|2021-09-29 16:57:40|9183.9|9173.9|9182.9|9172.9|9184.9|9174.9|9182.9|9172.9|13
1632934670000|2021-09-29 16:57:50|9183.4|9173.4|9181.6|9171.6|9183.4|9173.4|9181.6|9171.6|12
1632934680000|2021-09-29 16:58:00|9182.1|9172.1|9182.9|9172.9|9183.9|9173.9|9181.6|9171.6|10
1632934690000|2021-09-29 16:58:10|9182.6|9172.6|9184.4|9174.4|9185.1|9175.1|9182.4|9172.4|11
1632934700000|2021-09-29 16:58:20|9185.4|9175.4|9185.1|9175.1|9185.4|9175.4|9184.9|9174.9|8
1632934710000|2021-09-29 16:58:30|9185.4|9175.4|9185.6|9175.6|9185.6|9175.6|9185.4|9175.4|4
1632934720000|2021-09-29 16:58:40|9185.9|9175.9|9187.1|9177.1|9187.6|9177.6|9185.9|9175.9|5
1632934730000|2021-09-29 16:58:50|9186.6|9176.6|9185.4|9175.4|9186.6|9176.6|9185.4|9175.4|9
1632934740000|2021-09-29 16:59:00|9185.9|9175.9|9183.4|9173.4|9185.9|9175.9|9183.1|9173.1|18
1632934750000|2021-09-29 16:59:10|9183.1|9173.1|9183.9|9173.9|9183.9|9173.9|9182.9|9172.9|21
1632934760000|2021-09-29 16:59:20|9183.4|9173.4|9182.9|9172.9|9183.6|9173.6|9182.6|9172.6|8
1632960120000|2021-09-30 00:02:00|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|1
1632960130000|2021-09-30 00:02:10|9148.5|9138.5|9148.3|9138.3|9148.5|9138.5|9148.3|9138.3|2
1632960140000|2021-09-30 00:02:20|9148.5|9138.5|9148.3|9138.3|9148.5|9138.5|9148.3|9138.3|2
1632960150000|2021-09-30 00:02:30|9148.5|9138.5|9149.3|9139.3|9149.3|9139.3|9148.5|9138.5|2
1632960160000|2021-09-30 00:02:40|9148.3|9138.3|9148.5|9138.5|9148.5|9138.5|9148.3|9138.3|2
1632960170000|2021-09-30 00:02:50|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|1
1632960180000|2021-09-30 00:03:00|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|1
1632960190000|2021-09-30 00:03:10|9148|9138|9147.8|9137.8|9148|9138|9147.8|9137.8|2
1632960200000|2021-09-30 00:03:20|9148.8|9138.8|9149.5|9139.5|9150|9140|9148.8|9138.8|5
1632960210000|2021-09-30 00:03:30|9149.1|9139.1|9149.5|9139.5|9150|9140|9149.1|9139.1|4
1632960220000|2021-09-30 00:03:40|9149.9|9139.9|9150.8|9140.8|9150.8|9140.8|9149.9|9139.9|3
1632960230000|2021-09-30 00:03:50|9151.1|9141.1|9151.1|9141.1|9151.1|9141.1|9151.1|9141.1|1
1632960240000|2021-09-30 00:04:00|9151.4|9141.4|9155.1|9145.1|9155.1|9145.1|9151.4|9141.4|3
1632960260000|2021-09-30 00:04:20|9155.5|9145.5|9156.4|9146.4|9156.4|9146.4|9155.5|9145.5|2
1632960270000|2021-09-30 00:04:30|9156.1|9146.1|9158|9148|9158.5|9148.5|9156.1|9146.1|5
1632960280000|2021-09-30 00:04:40|9158.5|9148.5|9157.6|9147.6|9158.5|9148.5|9157.6|9147.6|2
1632960290000|2021-09-30 00:04:50|9158.4|9148.4|9158|9148|9158.4|9148.4|9157.6|9147.6|4
1632960300000|2021-09-30 00:05:00|9158.4|9148.4|9157.6|9147.6|9158.4|9148.4|9157.6|9147.6|2
1632960310000|2021-09-30 00:05:10|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|1
1632960360000|2021-09-30 00:06:00|9158.3|9148.3|9157|9147|9158.3|9148.3|9157|9147|2
1632960370000|2021-09-30 00:06:10|9158.5|9148.5|9156.6|9146.6|9158.5|9148.5|9156.6|9146.6|3
1632960380000|2021-09-30 00:06:20|9155.3|9145.3|9154.9|9144.9|9155.3|9145.3|9154.9|9144.9|3
1632960390000|2021-09-30 00:06:30|9154.5|9144.5|9156.1|9146.1|9156.3|9146.3|9154.5|9144.5|4
1632960410000|2021-09-30 00:06:50|9156|9146|9156|9146|9156|9146|9156|9146|1
1632960420000|2021-09-30 00:07:00|9156.1|9146.1|9155.6|9145.6|9156.1|9146.1|9155.6|9145.6|3
1632960460000|2021-09-30 00:07:40|9155.3|9145.3|9155|9145|9155.3|9145.3|9155|9145|2
1632960480000|2021-09-30 00:08:00|9155.5|9145.5|9155.4|9145.4|9155.9|9145.9|9155.4|9145.4|3
1632960500000|2021-09-30 00:08:20|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|1
1632960510000|2021-09-30 00:08:30|9155.5|9145.5|9155.5|9145.5|9155.8|9145.8|9155.5|9145.5|5
1632960540000|2021-09-30 00:09:00|9156.1|9146.1|9156.8|9146.8|9156.8|9146.8|9156.1|9146.1|2
1632960550000|2021-09-30 00:09:10|9156.5|9146.5|9156|9146|9156.5|9146.5|9156|9146|3
1632960570000|2021-09-30 00:09:30|9155.6|9145.6|9154.6|9144.6|9155.6|9145.6|9154.6|9144.6|3
1632960600000|2021-09-30 00:10:00|9154.8|9144.8|9155.1|9145.1|9155.1|9145.1|9154.8|9144.8|2
1632960610000|2021-09-30 00:10:10|9156|9146|9156|9146|9156|9146|9156|9146|1
1632960660000|2021-09-30 00:11:00|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|1
1632960670000|2021-09-30 00:11:10|9155.4|9145.4|9154.5|9144.5|9155.4|9145.4|9154.5|9144.5|3
1632960720000|2021-09-30 00:12:00|9154|9144|9154.1|9144.1|9154.1|9144.1|9154|9144|2
1632960730000|2021-09-30 00:12:10|9154|9144|9154|9144|9154|9144|9154|9144|1
1632960760000|2021-09-30 00:12:40|9153.5|9143.5|9153.3|9143.3|9153.5|9143.5|9153.3|9143.3|2
1632960810000|2021-09-30 00:13:30|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|1
1632960830000|2021-09-30 00:13:50|9153.5|9143.5|9154.3|9144.3|9154.3|9144.3|9153.5|9143.5|2
1632960840000|2021-09-30 00:14:00|9154.6|9144.6|9154.6|9144.6|9154.6|9144.6|9154.6|9144.6|1
1632960890000|2021-09-30 00:14:50|9155.3|9145.3|9154.8|9144.8|9155.3|9145.3|9154.8|9144.8|2
1632960910000|2021-09-30 00:15:10|9154.6|9144.6|9154.6|9144.6|9154.6|9144.6|9154.6|9144.6|1
1632960930000|2021-09-30 00:15:30|9154.4|9144.4|9154.1|9144.1|9154.4|9144.4|9154|9144|4
1632960940000|2021-09-30 00:15:40|9154|9144|9154.1|9144.1|9154.1|9144.1|9154|9144|2
1632960950000|2021-09-30 00:15:50|9154|9144|9154|9144|9154|9144|9154|9144|1
1632960960000|2021-09-30 00:16:00|9154.3|9144.3|9154.3|9144.3|9154.3|9144.3|9154.3|9144.3|1
1632960970000|2021-09-30 00:16:10|9154|9144|9154|9144|9154|9144|9154|9144|1
1632961010000|2021-09-30 00:16:50|9154.3|9144.3|9154.3|9144.3|9154.3|9144.3|9154.3|9144.3|1
1632961020000|2021-09-30 00:17:00|9154.5|9144.5|9154.5|9144.5|9154.5|9144.5|9154.5|9144.5|1
1632961050000|2021-09-30 00:17:30|9155|9145|9155.3|9145.3|9155.3|9145.3|9155|9145|2
1632961060000|2021-09-30 00:17:40|9155|9145|9155|9145|9155|9145|9155|9145|1
1632961070000|2021-09-30 00:17:50|9155.3|9145.3|9155|9145|9155.3|9145.3|9155|9145|4
1632961080000|2021-09-30 00:18:00|9155.3|9145.3|9155.8|9145.8|9155.8|9145.8|9155.3|9145.3|2
1632961120000|2021-09-30 00:18:40|9156.3|9146.3|9156.4|9146.4|9156.4|9146.4|9156.3|9146.3|2
1632961130000|2021-09-30 00:18:50|9156.8|9146.8|9157.8|9147.8|9157.8|9147.8|9156.8|9146.8|3
1632961140000|2021-09-30 00:19:00|9158.4|9148.4|9158.4|9148.4|9158.4|9148.4|9158.4|9148.4|1
1632961150000|2021-09-30 00:19:10|9158.9|9148.9|9158.3|9148.3|9158.9|9148.9|9158.3|9148.3|12
1632961160000|2021-09-30 00:19:20|9158.5|9148.5|9158.3|9148.3|9158.5|9148.5|9158.3|9148.3|6
1632961170000|2021-09-30 00:19:30|9158.5|9148.5|9158.6|9148.6|9158.6|9148.6|9158.3|9148.3|3
1632961180000|2021-09-30 00:19:40|9159|9149|9159.9|9149.9|9159.9|9149.9|9158|9148|11
1632961190000|2021-09-30 00:19:50|9161|9151|9161.1|9151.1|9161.5|9151.5|9160.6|9150.6|5
1632961240000|2021-09-30 00:20:40|9160.5|9150.5|9160.5|9150.5|9160.5|9150.5|9160.5|9150.5|1
1632961250000|2021-09-30 00:20:50|9159.9|9149.9|9158.6|9148.6|9159.9|9149.9|9158|9148|4
1632961270000|2021-09-30 00:21:10|9158.5|9148.5|9158.5|9148.5|9158.5|9148.5|9158.5|9148.5|1
1632961290000|2021-09-30 00:21:30|9158.1|9148.1|9158.1|9148.1|9158.1|9148.1|9158.1|9148.1|1
1632961310000|2021-09-30 00:21:50|9158.4|9148.4|9158.4|9148.4|9158.4|9148.4|9158.4|9148.4|1
1632961330000|2021-09-30 00:22:10|9158.1|9148.1|9159.1|9149.1|9159.1|9149.1|9158.1|9148.1|4
1632961350000|2021-09-30 00:22:30|9159.5|9149.5|9159.3|9149.3|9159.5|9149.5|9159.3|9149.3|2
1632961370000|2021-09-30 00:22:50|9159.5|9149.5|9159.5|9149.5|9159.5|9149.5|9159.5|9149.5|1
1632961380000|2021-09-30 00:23:00|9159.3|9149.3|9159.3|9149.3|9159.3|9149.3|9159.3|9149.3|1
1632961390000|2021-09-30 00:23:10|9159.1|9149.1|9159.1|9149.1|9159.1|9149.1|9159.1|9149.1|1
1632961430000|2021-09-30 00:23:50|9160.3|9150.3|9160.3|9150.3|9160.3|9150.3|9160.3|9150.3|1
1632961440000|2021-09-30 00:24:00|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|1
1632961450000|2021-09-30 00:24:10|9160.6|9150.6|9160.3|9150.3|9160.6|9150.6|9160.3|9150.3|2
1632961480000|2021-09-30 00:24:40|9160|9150|9159.8|9149.8|9160.4|9150.4|9159.8|9149.8|5
1632961540000|2021-09-30 00:25:40|9159.9|9149.9|9159.9|9149.9|9161.3|9151.3|9159.9|9149.9|4
1632961560000|2021-09-30 00:26:00|9159.8|9149.8|9159.9|9149.9|9159.9|9149.9|9159.8|9149.8|2
1632961570000|2021-09-30 00:26:10|9161|9151|9160.3|9150.3|9161|9151|9160.3|9150.3|2
1632961580000|2021-09-30 00:26:20|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|1
1632961590000|2021-09-30 00:26:30|9158.8|9148.8|9157.9|9147.9|9158.8|9148.8|9157.9|9147.9|3
1632961600000|2021-09-30 00:26:40|9156.9|9146.9|9157.1|9147.1|9157.1|9147.1|9156.9|9146.9|2
1632961650000|2021-09-30 00:27:30|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|1
1632961660000|2021-09-30 00:27:40|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|1
1632961670000|2021-09-30 00:27:50|9156.8|9146.8|9157.1|9147.1|9157.1|9147.1|9156.5|9146.5|4
1632961680000|2021-09-30 00:28:00|9157.4|9147.4|9157.4|9147.4|9157.4|9147.4|9157.4|9147.4|1
1632961700000|2021-09-30 00:28:20|9157.1|9147.1|9156.5|9146.5|9157.1|9147.1|9156.5|9146.5|2
1632961710000|2021-09-30 00:28:30|9157|9147|9157.1|9147.1|9157.1|9147.1|9156.4|9146.4|3
1632961730000|2021-09-30 00:28:50|9157.4|9147.4|9158|9148|9158|9148|9157.4|9147.4|3
1632961740000|2021-09-30 00:29:00|9158.3|9148.3|9158.3|9148.3|9158.3|9148.3|9158.3|9148.3|1
1632961750000|2021-09-30 00:29:10|9157.9|9147.9|9158.4|9148.4|9158.4|9148.4|9157.9|9147.9|3
1632961760000|2021-09-30 00:29:20|9158.5|9148.5|9158.5|9148.5|9158.5|9148.5|9158.5|9148.5|1
1632961770000|2021-09-30 00:29:30|9158.4|9148.4|9158.4|9148.4|9158.4|9148.4|9158.1|9148.1|3
1632961790000|2021-09-30 00:29:50|9158.1|9148.1|9157.6|9147.6|9158.1|9148.1|9157.6|9147.6|3
1632961800000|2021-09-30 00:30:00|9157.4|9147.4|9157.4|9147.4|9157.4|9147.4|9157.4|9147.4|1
1632961810000|2021-09-30 00:30:10|9157.5|9147.5|9157.5|9147.5|9157.5|9147.5|9157.5|9147.5|1
1632961820000|2021-09-30 00:30:20|9157.9|9147.9|9158.5|9148.5|9158.5|9148.5|9157.9|9147.9|2
1632961830000|2021-09-30 00:30:30|9158.4|9148.4|9157.5|9147.5|9158.4|9148.4|9157.3|9147.3|4
1632961840000|2021-09-30 00:30:40|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|1
1632961850000|2021-09-30 00:30:50|9157|9147|9156.5|9146.5|9157|9147|9156.5|9146.5|3
1632961860000|2021-09-30 00:31:00|9155.4|9145.4|9154.6|9144.6|9155.4|9145.4|9154.6|9144.6|3
1632961870000|2021-09-30 00:31:10|9154.4|9144.4|9154.1|9144.1|9154.4|9144.4|9153.9|9143.9|4
1632961880000|2021-09-30 00:31:20|9153.9|9143.9|9154.8|9144.8|9154.8|9144.8|9153.9|9143.9|4
1632961900000|2021-09-30 00:31:40|9155.3|9145.3|9155.8|9145.8|9155.8|9145.8|9155.3|9145.3|2
1632961920000|2021-09-30 00:32:00|9155.3|9145.3|9155.8|9145.8|9155.8|9145.8|9155.3|9145.3|2
1632961930000|2021-09-30 00:32:10|9156.4|9146.4|9156.6|9146.6|9156.6|9146.6|9156.4|9146.4|6
1632961940000|2021-09-30 00:32:20|9155.8|9145.8|9156.4|9146.4|9156.4|9146.4|9155.8|9145.8|2
1632961950000|2021-09-30 00:32:30|9156.8|9146.8|9159|9149|9159|9149|9156.4|9146.4|8
1632961960000|2021-09-30 00:32:40|9158.8|9148.8|9156.4|9146.4|9158.8|9148.8|9156.4|9146.4|4
1632961990000|2021-09-30 00:33:10|9155.6|9145.6|9155.4|9145.4|9155.6|9145.6|9155.4|9145.4|2
1632962000000|2021-09-30 00:33:20|9155|9145|9155|9145|9155|9145|9155|9145|1
1632962010000|2021-09-30 00:33:30|9154.8|9144.8|9154.3|9144.3|9154.8|9144.8|9154.3|9144.3|3
1632962020000|2021-09-30 00:33:40|9153.9|9143.9|9153.9|9143.9|9154.3|9144.3|9153.6|9143.6|5
1632962030000|2021-09-30 00:33:50|9154.6|9144.6|9154.1|9144.1|9154.6|9144.6|9153.9|9143.9|4
1632962040000|2021-09-30 00:34:00|9154.3|9144.3|9155.5|9145.5|9156|9146|9154.3|9144.3|7
1632962050000|2021-09-30 00:34:10|9155.4|9145.4|9155.9|9145.9|9155.9|9145.9|9155.4|9145.4|3
1632962060000|2021-09-30 00:34:20|9156.5|9146.5|9157.3|9147.3|9157.3|9147.3|9156.5|9146.5|2
1632962070000|2021-09-30 00:34:30|9157|9147|9157.1|9147.1|9157.1|9147.1|9157|9147|2
1632962080000|2021-09-30 00:34:40|9157.5|9147.5|9157.5|9147.5|9157.5|9147.5|9157.5|9147.5|1
1632962090000|2021-09-30 00:34:50|9157.4|9147.4|9157.4|9147.4|9157.4|9147.4|9157.4|9147.4|1
1632962100000|2021-09-30 00:35:00|9156.4|9146.4|9154.9|9144.9|9156.4|9146.4|9154.9|9144.9|4
1632962120000|2021-09-30 00:35:20|9154.4|9144.4|9153.9|9143.9|9154.4|9144.4|9153.9|9143.9|2
1632962140000|2021-09-30 00:35:40|9154|9144|9154.8|9144.8|9154.8|9144.8|9154|9144|3
1632962150000|2021-09-30 00:35:50|9154.4|9144.4|9154.1|9144.1|9154.4|9144.4|9154.1|9144.1|2
1632962170000|2021-09-30 00:36:10|9154.8|9144.8|9156.6|9146.6|9156.6|9146.6|9154.8|9144.8|4
1632962180000|2021-09-30 00:36:20|9155.9|9145.9|9154.6|9144.6|9155.9|9145.9|9154.3|9144.3|3
1632962200000|2021-09-30 00:36:40|9154.4|9144.4|9154.4|9144.4|9154.4|9144.4|9154.4|9144.4|1
1632962210000|2021-09-30 00:36:50|9153.9|9143.9|9154|9144|9154|9144|9153.4|9143.4|3
1632962220000|2021-09-30 00:37:00|9153.9|9143.9|9153.9|9143.9|9153.9|9143.9|9153.9|9143.9|1
1632962230000|2021-09-30 00:37:10|9153|9143|9151.6|9141.6|9153|9143|9151.6|9141.6|2
1632962260000|2021-09-30 00:37:40|9152|9142|9153.1|9143.1|9153.1|9143.1|9152|9142|2
1632962270000|2021-09-30 00:37:50|9152.9|9142.9|9151.9|9141.9|9152.9|9142.9|9151.9|9141.9|3
1632962280000|2021-09-30 00:38:00|9152.3|9142.3|9153|9143|9153|9143|9152.3|9142.3|2
1632962290000|2021-09-30 00:38:10|9153.4|9143.4|9153.8|9143.8|9154|9144|9152.9|9142.9|5
1632962300000|2021-09-30 00:38:20|9154.1|9144.1|9153.3|9143.3|9154.1|9144.1|9152.8|9142.8|4
1632962330000|2021-09-30 00:38:50|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|1
1632962340000|2021-09-30 00:39:00|9151.4|9141.4|9150.8|9140.8|9151.4|9141.4|9150.8|9140.8|2
1632962380000|2021-09-30 00:39:40|9151|9141|9152|9142|9152|9142|9151|9141|2
1632962390000|2021-09-30 00:39:50|9151.8|9141.8|9151.8|9141.8|9151.8|9141.8|9151.8|9141.8|1
1632962410000|2021-09-30 00:40:10|9151.6|9141.6|9151.1|9141.1|9151.6|9141.6|9151.1|9141.1|3
1632962440000|2021-09-30 00:40:40|9151.4|9141.4|9151.6|9141.6|9151.6|9141.6|9151.4|9141.4|2
1632962450000|2021-09-30 00:40:50|9151.4|9141.4|9151.4|9141.4|9151.4|9141.4|9151.4|9141.4|1
1632962460000|2021-09-30 00:41:00|9150.6|9140.6|9151.3|9141.3|9151.3|9141.3|9150.6|9140.6|3
1632962470000|2021-09-30 00:41:10|9150.5|9140.5|9151.9|9141.9|9151.9|9141.9|9150.5|9140.5|3
1632962490000|2021-09-30 00:41:30|9152.8|9142.8|9152.9|9142.9|9152.9|9142.9|9152.8|9142.8|2
1632962510000|2021-09-30 00:41:50|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|1
1632962600000|2021-09-30 00:43:20|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|1
1632962630000|2021-09-30 00:43:50|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|1
1632962650000|2021-09-30 00:44:10|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|1
1632962660000|2021-09-30 00:44:20|9153.3|9143.3|9153.5|9143.5|9153.8|9143.8|9153.3|9143.3|3
1632962670000|2021-09-30 00:44:30|9153.4|9143.4|9153.4|9143.4|9153.4|9143.4|9153.4|9143.4|1
1632962680000|2021-09-30 00:44:40|9153.1|9143.1|9152.8|9142.8|9153.1|9143.1|9152.8|9142.8|2
1632962710000|2021-09-30 00:45:10|9153.3|9143.3|9154.3|9144.3|9154.3|9144.3|9153.3|9143.3|2
1632962720000|2021-09-30 00:45:20|9154.5|9144.5|9156|9146|9156.3|9146.3|9154.5|9144.5|5
1632962740000|2021-09-30 00:45:40|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|1
1632962750000|2021-09-30 00:45:50|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|1
1632962760000|2021-09-30 00:46:00|9156.3|9146.3|9156.8|9146.8|9156.8|9146.8|9156.3|9146.3|2
1632962770000|2021-09-30 00:46:10|9156.5|9146.5|9157.5|9147.5|9157.5|9147.5|9156.5|9146.5|2
1632962780000|2021-09-30 00:46:20|9157.3|9147.3|9157|9147|9157.3|9147.3|9157|9147|2
1632962790000|2021-09-30 00:46:30|9157.3|9147.3|9158.5|9148.5|9158.5|9148.5|9157.3|9147.3|2
1632962800000|2021-09-30 00:46:40|9158.8|9148.8|9158.8|9148.8|9158.8|9148.8|9158.8|9148.8|1
1632962840000|2021-09-30 00:47:20|9159|9149|9162.3|9152.3|9162.3|9152.3|9159|9149|6
1632962850000|2021-09-30 00:47:30|9162.5|9152.5|9162.5|9152.5|9163|9153|9162.3|9152.3|8
1632962860000|2021-09-30 00:47:40|9163|9153|9162.5|9152.5|9163|9153|9162.5|9152.5|2
1632962870000|2021-09-30 00:47:50|9163.3|9153.3|9163.3|9153.3|9164.5|9154.5|9163.3|9153.3|4
1632962880000|2021-09-30 00:48:00|9162.6|9152.6|9161.5|9151.5|9162.6|9152.6|9161.5|9151.5|2
1632962910000|2021-09-30 00:48:30|9161.9|9151.9|9162.8|9152.8|9162.8|9152.8|9161.9|9151.9|3
1632962940000|2021-09-30 00:49:00|9162.5|9152.5|9163.5|9153.5|9163.5|9153.5|9162.5|9152.5|3
1632962960000|2021-09-30 00:49:20|9163.9|9153.9|9164.5|9154.5|9164.5|9154.5|9163.9|9153.9|2
1632962970000|2021-09-30 00:49:30|9164.8|9154.8|9165.5|9155.5|9165.5|9155.5|9164.8|9154.8|3
1632962990000|2021-09-30 00:49:50|9165.3|9155.3|9166.5|9156.5|9166.5|9156.5|9165.3|9155.3|3
1632963000000|2021-09-30 00:50:00|9166.8|9156.8|9170.1|9160.1|9170.1|9160.1|9166.5|9156.5|12
1632963020000|2021-09-30 00:50:20|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|1
1632963030000|2021-09-30 00:50:30|9170.3|9160.3|9168.5|9158.5|9170.3|9160.3|9168.5|9158.5|3
1632963050000|2021-09-30 00:50:50|9168|9158|9168.5|9158.5|9168.5|9158.5|9168|9158|2
1632963060000|2021-09-30 00:51:00|9169|9159|9169.3|9159.3|9169.3|9159.3|9169|9159|2
1632963080000|2021-09-30 00:51:20|9169.8|9159.8|9169.8|9159.8|9169.8|9159.8|9169.5|9159.5|3
1632963090000|2021-09-30 00:51:30|9169.3|9159.3|9169.8|9159.8|9169.8|9159.8|9169.3|9159.3|2
1632963100000|2021-09-30 00:51:40|9170|9160|9170.5|9160.5|9170.5|9160.5|9170|9160|2
1632963110000|2021-09-30 00:51:50|9170.3|9160.3|9169.3|9159.3|9170.3|9160.3|9169.3|9159.3|2
1632963120000|2021-09-30 00:52:00|9168.8|9158.8|9169.3|9159.3|9169.3|9159.3|9168.8|9158.8|2
1632963140000|2021-09-30 00:52:20|9169.1|9159.1|9166.9|9156.9|9169.1|9159.1|9166.9|9156.9|4
1632963150000|2021-09-30 00:52:30|9166.6|9156.6|9168.5|9158.5|9168.5|9158.5|9166.6|9156.6|6
1632963160000|2021-09-30 00:52:40|9169|9159|9169|9159|9169|9159|9169|9159|1
1632963170000|2021-09-30 00:52:50|9168.5|9158.5|9168.5|9158.5|9168.5|9158.5|9167.3|9157.3|4
1632963180000|2021-09-30 00:53:00|9168|9158|9168.5|9158.5|9168.5|9158.5|9168|9158|2
1632963190000|2021-09-30 00:53:10|9168.3|9158.3|9167.6|9157.6|9168.3|9158.3|9167.6|9157.6|3
1632963200000|2021-09-30 00:53:20|9168.8|9158.8|9171.8|9161.8|9171.8|9161.8|9168.8|9158.8|4
1632963210000|2021-09-30 00:53:30|9172|9162|9171.8|9161.8|9172|9162|9170.3|9160.3|10
1632963220000|2021-09-30 00:53:40|9171.5|9161.5|9171.8|9161.8|9171.8|9161.8|9171.3|9161.3|4
1632963240000|2021-09-30 00:54:00|9171.3|9161.3|9171.5|9161.5|9171.8|9161.8|9171.3|9161.3|9
1632963250000|2021-09-30 00:54:10|9171.3|9161.3|9172.3|9162.3|9172.3|9162.3|9171|9161|6
1632963260000|2021-09-30 00:54:20|9171.5|9161.5|9171.5|9161.5|9172.3|9162.3|9171.5|9161.5|7
1632963270000|2021-09-30 00:54:30|9172|9162|9171.5|9161.5|9172|9162|9171.5|9161.5|2
1632963290000|2021-09-30 00:54:50|9171|9161|9171.5|9161.5|9172|9162|9171|9161|5
1632963300000|2021-09-30 00:55:00|9171|9161|9167|9157|9171.1|9161.1|9167|9157|12
1632963310000|2021-09-30 00:55:10|9166.8|9156.8|9167.5|9157.5|9167.5|9157.5|9166.8|9156.8|3
1632963320000|2021-09-30 00:55:20|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|1
1632963330000|2021-09-30 00:55:30|9167.5|9157.5|9167.5|9157.5|9167.5|9157.5|9167.5|9157.5|1
1632963350000|2021-09-30 00:55:50|9167.8|9157.8|9167.5|9157.5|9167.8|9157.8|9167.5|9157.5|2
1632963360000|2021-09-30 00:56:00|9167.8|9157.8|9167.5|9157.5|9167.8|9157.8|9167.5|9157.5|2
1632963370000|2021-09-30 00:56:10|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|1
1632963380000|2021-09-30 00:56:20|9168.1|9158.1|9170|9160|9170|9160|9168.1|9158.1|3
1632963390000|2021-09-30 00:56:30|9169.8|9159.8|9170.1|9160.1|9170.1|9160.1|9169.8|9159.8|2
1632963400000|2021-09-30 00:56:40|9169.5|9159.5|9171.5|9161.5|9171.5|9161.5|9169.5|9159.5|7
1632963410000|2021-09-30 00:56:50|9171.8|9161.8|9168.9|9158.9|9171.8|9161.8|9168.9|9158.9|4
1632963420000|2021-09-30 00:57:00|9169.3|9159.3|9170.8|9160.8|9170.8|9160.8|9169.3|9159.3|5
1632963440000|2021-09-30 00:57:20|9170.3|9160.3|9170.8|9160.8|9170.8|9160.8|9170.3|9160.3|2
1632963470000|2021-09-30 00:57:50|9171.3|9161.3|9171.5|9161.5|9171.5|9161.5|9171.3|9161.3|2
1632963480000|2021-09-30 00:58:00|9171|9161|9171.5|9161.5|9171.5|9161.5|9171|9161|2
1632963500000|2021-09-30 00:58:20|9171.8|9161.8|9171.3|9161.3|9172|9162|9171.3|9161.3|3
1632963510000|2021-09-30 00:58:30|9171|9161|9170.8|9160.8|9171|9161|9170.8|9160.8|2
1632963520000|2021-09-30 00:58:40|9169.8|9159.8|9170.6|9160.6|9170.6|9160.6|9169.8|9159.8|4
1632963530000|2021-09-30 00:58:50|9170.3|9160.3|9169.3|9159.3|9170.3|9160.3|9169.3|9159.3|4
1632963540000|2021-09-30 00:59:00|9170.1|9160.1|9169.8|9159.8|9170.1|9160.1|9169.5|9159.5|9
1632963560000|2021-09-30 00:59:20|9170|9160|9170.3|9160.3|9170.8|9160.8|9170|9160|5
1632963570000|2021-09-30 00:59:30|9170.5|9160.5|9170.5|9160.5|9170.5|9160.5|9170.5|9160.5|1
1632963580000|2021-09-30 00:59:40|9170.1|9160.1|9170.1|9160.1|9170.1|9160.1|9170.1|9160.1|1
1632963600000|2021-09-30 01:00:00|9170.5|9160.5|9174.8|9164.8|9178.4|9168.4|9170.5|9160.5|26
1632963610000|2021-09-30 01:00:10|9173.4|9163.4|9171.5|9161.5|9176.1|9166.1|9171|9161|22
1632963620000|2021-09-30 01:00:20|9170.6|9160.6|9172.8|9162.8|9172.8|9162.8|9170.1|9160.1|12
1632963630000|2021-09-30 01:00:30|9173.3|9163.3|9177|9167|9177|9167|9173.3|9163.3|11
1632963640000|2021-09-30 01:00:40|9177.3|9167.3|9178.4|9168.4|9179.6|9169.6|9176.9|9166.9|23
1632963650000|2021-09-30 01:00:50|9178.3|9168.3|9177.5|9167.5|9178.3|9168.3|9176|9166|11
1632963660000|2021-09-30 01:01:00|9177.8|9167.8|9175.6|9165.6|9178.5|9168.5|9175.6|9165.6|11
1632963670000|2021-09-30 01:01:10|9175.9|9165.9|9173.4|9163.4|9175.9|9165.9|9173.4|9163.4|12
1632963680000|2021-09-30 01:01:20|9173.1|9163.1|9170.8|9160.8|9173.8|9163.8|9170.8|9160.8|23
1632963690000|2021-09-30 01:01:30|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|9170.6|9160.6|16
1632963700000|2021-09-30 01:01:40|9170.8|9160.8|9169.6|9159.6|9170.9|9160.9|9169.1|9159.1|12
1632963710000|2021-09-30 01:01:50|9170|9160|9166.8|9156.8|9170.1|9160.1|9166.6|9156.6|12
1632963720000|2021-09-30 01:02:00|9166.6|9156.6|9163.8|9153.8|9166.6|9156.6|9163.8|9153.8|18
1632963730000|2021-09-30 01:02:10|9162.9|9152.9|9163|9153|9163.5|9153.5|9162|9152|11
1632963740000|2021-09-30 01:02:20|9163.3|9153.3|9164.4|9154.4|9164.4|9154.4|9163.3|9153.3|2
1632963750000|2021-09-30 01:02:30|9164.8|9154.8|9161.8|9151.8|9165.5|9155.5|9161.5|9151.5|11
1632963760000|2021-09-30 01:02:40|9161|9151|9164.9|9154.9|9164.9|9154.9|9161|9151|14
1632963770000|2021-09-30 01:02:50|9165.6|9155.6|9165.3|9155.3|9167|9157|9165|9155|8
1632963780000|2021-09-30 01:03:00|9165.1|9155.1|9166|9156|9166|9156|9164.6|9154.6|7
1632963790000|2021-09-30 01:03:10|9167.5|9157.5|9167.5|9157.5|9167.5|9157.5|9167.1|9157.1|4
1632963800000|2021-09-30 01:03:20|9167.3|9157.3|9165.4|9155.4|9167.3|9157.3|9165.4|9155.4|4
1632963810000|2021-09-30 01:03:30|9165.9|9155.9|9166.3|9156.3|9166.3|9156.3|9165.9|9155.9|2
1632963820000|2021-09-30 01:03:40|9166.8|9156.8|9167.5|9157.5|9167.5|9157.5|9166.8|9156.8|5
1632963830000|2021-09-30 01:03:50|9168|9158|9170.8|9160.8|9170.8|9160.8|9168|9158|5
1632963840000|2021-09-30 01:04:00|9171.4|9161.4|9171.3|9161.3|9172.3|9162.3|9171.3|9161.3|10
1632963850000|2021-09-30 01:04:10|9170.8|9160.8|9169.9|9159.9|9170.8|9160.8|9169.9|9159.9|5
1632963860000|2021-09-30 01:04:20|9170.3|9160.3|9172.3|9162.3|9172.3|9162.3|9170|9160|8
1632963870000|2021-09-30 01:04:30|9172.6|9162.6|9171.5|9161.5|9173.4|9163.4|9171.5|9161.5|4
1632963880000|2021-09-30 01:04:40|9171.6|9161.6|9171.1|9161.1|9171.9|9161.9|9170.9|9160.9|5
1632963890000|2021-09-30 01:04:50|9171.8|9161.8|9172.8|9162.8|9173|9163|9171.8|9161.8|11
1632963900000|2021-09-30 01:05:00|9173|9163|9173.3|9163.3|9174.8|9164.8|9173|9163|9
1632963910000|2021-09-30 01:05:10|9173|9163|9173.3|9163.3|9173.3|9163.3|9173|9163|2
1632963920000|2021-09-30 01:05:20|9173.1|9163.1|9169.3|9159.3|9173.1|9163.1|9169.3|9159.3|15
1632963930000|2021-09-30 01:05:30|9169.4|9159.4|9166.5|9156.5|9169.4|9159.4|9166.3|9156.3|12
1632963940000|2021-09-30 01:05:40|9167|9157|9164.4|9154.4|9167|9157|9163.8|9153.8|9
1632963950000|2021-09-30 01:05:50|9164.5|9154.5|9165.1|9155.1|9165.3|9155.3|9164.5|9154.5|4
1632963960000|2021-09-30 01:06:00|9165.4|9155.4|9167.5|9157.5|9167.5|9157.5|9165.1|9155.1|9
1632963970000|2021-09-30 01:06:10|9167.8|9157.8|9167.3|9157.3|9167.8|9157.8|9167.3|9157.3|3
1632963980000|2021-09-30 01:06:20|9167.5|9157.5|9166.4|9156.4|9167.8|9157.8|9166.4|9156.4|4
1632963990000|2021-09-30 01:06:30|9167.5|9157.5|9168|9158|9168|9158|9167.5|9157.5|2
1632964010000|2021-09-30 01:06:50|9168.4|9158.4|9168.3|9158.3|9169.8|9159.8|9168.3|9158.3|9
1632964020000|2021-09-30 01:07:00|9168|9158|9165.9|9155.9|9168.9|9158.9|9165.9|9155.9|11
1632964030000|2021-09-30 01:07:10|9165.5|9155.5|9165.1|9155.1|9165.6|9155.6|9164.3|9154.3|12
1632964040000|2021-09-30 01:07:20|9165.5|9155.5|9166.5|9156.5|9166.5|9156.5|9165.5|9155.5|5
1632964050000|2021-09-30 01:07:30|9167.3|9157.3|9166.8|9156.8|9167.3|9157.3|9166.3|9156.3|5
1632964060000|2021-09-30 01:07:40|9166.4|9156.4|9169|9159|9169.3|9159.3|9166.4|9156.4|8
1632964070000|2021-09-30 01:07:50|9168.8|9158.8|9169.6|9159.6|9169.6|9159.6|9168.8|9158.8|3
1632964080000|2021-09-30 01:08:00|9169.9|9159.9|9171.5|9161.5|9172.5|9162.5|9169.6|9159.6|6
1632964090000|2021-09-30 01:08:10|9171.8|9161.8|9172.5|9162.5|9173.4|9163.4|9171.8|9161.8|10
1632964100000|2021-09-30 01:08:20|9172.3|9162.3|9170.1|9160.1|9172.3|9162.3|9170.1|9160.1|8
1632964110000|2021-09-30 01:08:30|9170.8|9160.8|9171.3|9161.3|9172|9162|9170.8|9160.8|9
1632964120000|2021-09-30 01:08:40|9171.5|9161.5|9171.4|9161.4|9172.3|9162.3|9171.4|9161.4|8
1632964140000|2021-09-30 01:09:00|9171.6|9161.6|9171|9161|9172.3|9162.3|9171|9161|10
1632964150000|2021-09-30 01:09:10|9171.4|9161.4|9170.6|9160.6|9172|9162|9169.6|9159.6|10
1632964160000|2021-09-30 01:09:20|9171|9161|9170.8|9160.8|9171|9161|9170.8|9160.8|2
1632964170000|2021-09-30 01:09:30|9170.4|9160.4|9169.6|9159.6|9170.4|9160.4|9169.6|9159.6|3
1632964180000|2021-09-30 01:09:40|9170|9160|9170.4|9160.4|9171.4|9161.4|9170|9160|11
1632964190000|2021-09-30 01:09:50|9170.5|9160.5|9171.6|9161.6|9172.8|9162.8|9170.5|9160.5|8
1632964200000|2021-09-30 01:10:00|9171.3|9161.3|9165.3|9155.3|9171.3|9161.3|9165.3|9155.3|17
1632964210000|2021-09-30 01:10:10|9165.1|9155.1|9167|9157|9167|9157|9164.9|9154.9|13
1632964220000|2021-09-30 01:10:20|9166.8|9156.8|9163.8|9153.8|9166.8|9156.8|9163.8|9153.8|6
1632964230000|2021-09-30 01:10:30|9164.1|9154.1|9164.8|9154.8|9164.8|9154.8|9164.1|9154.1|7
1632964240000|2021-09-30 01:10:40|9164.5|9154.5|9166|9156|9166|9156|9164.3|9154.3|6
1632964250000|2021-09-30 01:10:50|9165.6|9155.6|9164.3|9154.3|9165.6|9155.6|9164.1|9154.1|9
1632964260000|2021-09-30 01:11:00|9165|9155|9165.9|9155.9|9165.9|9155.9|9164.6|9154.6|12
1632964270000|2021-09-30 01:11:10|9166.8|9156.8|9168.6|9158.6|9168.8|9158.8|9165.5|9155.5|9
1632964280000|2021-09-30 01:11:20|9168.9|9158.9|9168.5|9158.5|9168.9|9158.9|9168.5|9158.5|4
1632964290000|2021-09-30 01:11:30|9168.1|9158.1|9167.8|9157.8|9168.3|9158.3|9166.3|9156.3|10
1632964300000|2021-09-30 01:11:40|9167.5|9157.5|9167.5|9157.5|9167.8|9157.8|9167.5|9157.5|3
1632964310000|2021-09-30 01:11:50|9167.8|9157.8|9167.3|9157.3|9167.8|9157.8|9167.3|9157.3|2
1632964320000|2021-09-30 01:12:00|9167.1|9157.1|9166.4|9156.4|9167.1|9157.1|9166.4|9156.4|2
1632964330000|2021-09-30 01:12:10|9166|9156|9167.8|9157.8|9167.8|9157.8|9165.8|9155.8|6
1632964340000|2021-09-30 01:12:20|9167.5|9157.5|9166.5|9156.5|9167.5|9157.5|9166.5|9156.5|5
1632964350000|2021-09-30 01:12:30|9166.4|9156.4|9165.5|9155.5|9166.4|9156.4|9165.3|9155.3|6
1632964360000|2021-09-30 01:12:40|9165.8|9155.8|9165.8|9155.8|9166.3|9156.3|9165.8|9155.8|4
1632964370000|2021-09-30 01:12:50|9165.6|9155.6|9163.3|9153.3|9165.6|9155.6|9162.9|9152.9|8
1632964380000|2021-09-30 01:13:00|9162.9|9152.9|9162.8|9152.8|9162.9|9152.9|9162.8|9152.8|2
1632964390000|2021-09-30 01:13:10|9162.4|9152.4|9162.4|9152.4|9162.4|9152.4|9162.4|9152.4|1
1632964400000|2021-09-30 01:13:20|9162|9152|9162.4|9152.4|9162.4|9152.4|9162|9152|2
1632964410000|2021-09-30 01:13:30|9162.5|9152.5|9165.3|9155.3|9165.3|9155.3|9162.5|9152.5|4
1632964420000|2021-09-30 01:13:40|9165|9155|9164.3|9154.3|9165|9155|9164.3|9154.3|4
1632964430000|2021-09-30 01:13:50|9164.1|9154.1|9163.1|9153.1|9164.1|9154.1|9163.1|9153.1|5
1632964440000|2021-09-30 01:14:00|9163.5|9153.5|9163|9153|9163.9|9153.9|9162.6|9152.6|6
1632964450000|2021-09-30 01:14:10|9162.6|9152.6|9165.1|9155.1|9165.1|9155.1|9162.6|9152.6|6
1632964460000|2021-09-30 01:14:20|9165.5|9155.5|9167.3|9157.3|9167.3|9157.3|9165.5|9155.5|6
1632964470000|2021-09-30 01:14:30|9166.9|9156.9|9166.9|9156.9|9166.9|9156.9|9166.9|9156.9|1
1632964480000|2021-09-30 01:14:40|9166.6|9156.6|9163.1|9153.1|9166.6|9156.6|9163.1|9153.1|8
1632964490000|2021-09-30 01:14:50|9163.4|9153.4|9167.3|9157.3|9167.3|9157.3|9163.4|9153.4|7
1632964500000|2021-09-30 01:15:00|9167|9157|9166.5|9156.5|9167|9157|9166.5|9156.5|3
1632964510000|2021-09-30 01:15:10|9166.8|9156.8|9169.3|9159.3|9169.3|9159.3|9166.8|9156.8|7
1632964520000|2021-09-30 01:15:20|9169.1|9159.1|9169|9159|9169.5|9159.5|9169|9159|5
1632964530000|2021-09-30 01:15:30|9169.3|9159.3|9168.8|9158.8|9169.9|9159.9|9168.8|9158.8|6
1632964540000|2021-09-30 01:15:40|9167.9|9157.9|9167.3|9157.3|9168.3|9158.3|9167.3|9157.3|10
1632964550000|2021-09-30 01:15:50|9166.6|9156.6|9166.9|9156.9|9167.3|9157.3|9166.6|9156.6|8
1632964560000|2021-09-30 01:16:00|9166.6|9156.6|9166.3|9156.3|9166.6|9156.6|9164.6|9154.6|8
1632964570000|2021-09-30 01:16:10|9167|9157|9166.6|9156.6|9167.3|9157.3|9166.1|9156.1|8
1632964580000|2021-09-30 01:16:20|9166.5|9156.5|9166.5|9156.5|9166.5|9156.5|9166.5|9156.5|1
1632964600000|2021-09-30 01:16:40|9166.9|9156.9|9171.3|9161.3|9171.3|9161.3|9166.9|9156.9|13
1632964610000|2021-09-30 01:16:50|9171.8|9161.8|9172.4|9162.4|9172.8|9162.8|9171.8|9161.8|6
1632964620000|2021-09-30 01:17:00|9171.4|9161.4|9172.5|9162.5|9173.1|9163.1|9171.4|9161.4|4
1632964630000|2021-09-30 01:17:10|9173.3|9163.3|9169|9159|9173.3|9163.3|9168.8|9158.8|17
1632964640000|2021-09-30 01:17:20|9169.5|9159.5|9168.1|9158.1|9169.8|9159.8|9167.4|9157.4|11
1632964650000|2021-09-30 01:17:30|9167.9|9157.9|9166.8|9156.8|9167.9|9157.9|9166.8|9156.8|4
1632964660000|2021-09-30 01:17:40|9166.4|9156.4|9164|9154|9166.5|9156.5|9164|9154|9
1632964670000|2021-09-30 01:17:50|9163.8|9153.8|9164.1|9154.1|9164.5|9154.5|9163.5|9153.5|8
1632964680000|2021-09-30 01:18:00|9163.8|9153.8|9163|9153|9164.4|9154.4|9163|9153|14
1632964690000|2021-09-30 01:18:10|9163.5|9153.5|9165.1|9155.1|9165.1|9155.1|9163.5|9153.5|15
1632964700000|2021-09-30 01:18:20|9165.5|9155.5|9163.3|9153.3|9165.5|9155.5|9163.3|9153.3|7
1632964710000|2021-09-30 01:18:30|9163.1|9153.1|9164|9154|9164.3|9154.3|9163.1|9153.1|9
1632964720000|2021-09-30 01:18:40|9165.5|9155.5|9167.3|9157.3|9167.3|9157.3|9164.9|9154.9|11
1632964730000|2021-09-30 01:18:50|9167|9157|9165.5|9155.5|9167.3|9157.3|9165.5|9155.5|9
1632964740000|2021-09-30 01:19:00|9165.3|9155.3|9167.5|9157.5|9167.8|9157.8|9165.3|9155.3|9
1632964750000|2021-09-30 01:19:10|9167.8|9157.8|9168|9158|9168|9158|9167.5|9157.5|11
1632964760000|2021-09-30 01:19:20|9168.3|9158.3|9168.4|9158.4|9168.8|9158.8|9168.1|9158.1|5
1632964770000|2021-09-30 01:19:30|9168.8|9158.8|9168.3|9158.3|9168.8|9158.8|9167.8|9157.8|5
1632964780000|2021-09-30 01:19:40|9169.6|9159.6|9166.5|9156.5|9169.6|9159.6|9166.5|9156.5|6
1632964790000|2021-09-30 01:19:50|9166.8|9156.8|9164.5|9154.5|9167.5|9157.5|9164.5|9154.5|7
1632964800000|2021-09-30 01:20:00|9164.9|9154.9|9169.4|9159.4|9169.4|9159.4|9163.4|9153.4|16
1632964810000|2021-09-30 01:20:10|9169.1|9159.1|9164.4|9154.4|9169.1|9159.1|9163.4|9153.4|13
1632964820000|2021-09-30 01:20:20|9164.3|9154.3|9163.5|9153.5|9164.3|9154.3|9163.5|9153.5|3
1632964830000|2021-09-30 01:20:30|9163.9|9153.9|9164.1|9154.1|9164.1|9154.1|9163.9|9153.9|2
1632964850000|2021-09-30 01:20:50|9164.5|9154.5|9164.5|9154.5|9164.9|9154.9|9164.5|9154.5|7
1632964860000|2021-09-30 01:21:00|9164.3|9154.3|9164.3|9154.3|9164.5|9154.5|9164.3|9154.3|3
1632964870000|2021-09-30 01:21:10|9164.5|9154.5|9164.3|9154.3|9164.9|9154.9|9164.3|9154.3|5
1632964880000|2021-09-30 01:21:20|9163.4|9153.4|9164.5|9154.5|9164.5|9154.5|9163.4|9153.4|3
1632964890000|2021-09-30 01:21:30|9165|9155|9164.8|9154.8|9165|9155|9164.5|9154.5|6
1632964900000|2021-09-30 01:21:40|9165|9155|9165|9155|9165|9155|9165|9155|1
1632964910000|2021-09-30 01:21:50|9165.3|9155.3|9165|9155|9165.4|9155.4|9165|9155|6
1632964920000|2021-09-30 01:22:00|9164.8|9154.8|9166.6|9156.6|9166.6|9156.6|9164.8|9154.8|7
1632964930000|2021-09-30 01:22:10|9167|9157|9164.5|9154.5|9168.1|9158.1|9163.6|9153.6|10
1632964940000|2021-09-30 01:22:20|9164.3|9154.3|9163.8|9153.8|9164.3|9154.3|9163.8|9153.8|3
1632964950000|2021-09-30 01:22:30|9163.5|9153.5|9162.8|9152.8|9163.5|9153.5|9162.3|9152.3|6
1632964960000|2021-09-30 01:22:40|9162.3|9152.3|9161.9|9151.9|9162.3|9152.3|9161|9151|3
1632964970000|2021-09-30 01:22:50|9161.6|9151.6|9161.8|9151.8|9162|9152|9160.6|9150.6|13
1632964980000|2021-09-30 01:23:00|9162|9152|9161.6|9151.6|9162.3|9152.3|9161.5|9151.5|9
1632964990000|2021-09-30 01:23:10|9161.9|9151.9|9163.8|9153.8|9163.8|9153.8|9161.6|9151.6|14
1632965000000|2021-09-30 01:23:20|9164.9|9154.9|9163.8|9153.8|9164.9|9154.9|9163.8|9153.8|2
1632965010000|2021-09-30 01:23:30|9163.6|9153.6|9162.9|9152.9|9163.9|9153.9|9162.1|9152.1|20
1632965020000|2021-09-30 01:23:40|9162.8|9152.8|9164|9154|9164|9154|9162.8|9152.8|6
1632965030000|2021-09-30 01:23:50|9163.8|9153.8|9164.8|9154.8|9164.8|9154.8|9163.8|9153.8|3
1632965040000|2021-09-30 01:24:00|9164.5|9154.5|9165|9155|9165.9|9155.9|9164.4|9154.4|13
1632965050000|2021-09-30 01:24:10|9164.6|9154.6|9164.6|9154.6|9165.5|9155.5|9164|9154|7
1632965060000|2021-09-30 01:24:20|9164.4|9154.4|9163|9153|9164.4|9154.4|9162.6|9152.6|14
1632965070000|2021-09-30 01:24:30|9162.8|9152.8|9162.1|9152.1|9162.8|9152.8|9162.1|9152.1|3
1632965080000|2021-09-30 01:24:40|9161.9|9151.9|9163.4|9153.4|9163.4|9153.4|9161.9|9151.9|7
1632965090000|2021-09-30 01:24:50|9163.1|9153.1|9162.3|9152.3|9163.1|9153.1|9161.6|9151.6|9
1632965100000|2021-09-30 01:25:00|9163|9153|9161.5|9151.5|9163.9|9153.9|9161|9151|12
1632965110000|2021-09-30 01:25:10|9161.1|9151.1|9160.6|9150.6|9161.1|9151.1|9160.4|9150.4|5
1632965120000|2021-09-30 01:25:20|9160.9|9150.9|9162|9152|9162.3|9152.3|9160.9|9150.9|4
1632965130000|2021-09-30 01:25:30|9162.3|9152.3|9160.6|9150.6|9162.3|9152.3|9160.6|9150.6|6
1632965140000|2021-09-30 01:25:40|9160.4|9150.4|9160.8|9150.8|9160.8|9150.8|9160.1|9150.1|5
1632965150000|2021-09-30 01:25:50|9160.5|9150.5|9158.3|9148.3|9160.5|9150.5|9157.9|9147.9|18
1632965160000|2021-09-30 01:26:00|9158|9148|9154.4|9144.4|9158|9148|9153.9|9143.9|19
1632965170000|2021-09-30 01:26:10|9154.1|9144.1|9157|9147|9157|9147|9153.3|9143.3|20
1632965180000|2021-09-30 01:26:20|9156.8|9146.8|9155.8|9145.8|9156.8|9146.8|9155.1|9145.1|14
1632965190000|2021-09-30 01:26:30|9155.4|9145.4|9155.8|9145.8|9156.5|9146.5|9155.1|9145.1|8
1632965200000|2021-09-30 01:26:40|9156|9146|9156.8|9146.8|9157.5|9147.5|9155.6|9145.6|9
1632965210000|2021-09-30 01:26:50|9156.5|9146.5|9154.8|9144.8|9156.5|9146.5|9154.8|9144.8|7
1632965220000|2021-09-30 01:27:00|9155|9145|9155.5|9145.5|9155.5|9145.5|9154.8|9144.8|6
1632965230000|2021-09-30 01:27:10|9155.1|9145.1|9155.4|9145.4|9156.5|9146.5|9154.9|9144.9|8
1632965240000|2021-09-30 01:27:20|9156|9146|9155.4|9145.4|9156.8|9146.8|9155.4|9145.4|5
1632965250000|2021-09-30 01:27:30|9155.8|9145.8|9156.3|9146.3|9156.3|9146.3|9154.9|9144.9|6
1632965260000|2021-09-30 01:27:40|9156.5|9146.5|9156.8|9146.8|9157|9147|9156.5|9146.5|4
1632965280000|2021-09-30 01:28:00|9156.4|9146.4|9154.3|9144.3|9156.4|9146.4|9153.6|9143.6|11
1632965290000|2021-09-30 01:28:10|9153.9|9143.9|9152.9|9142.9|9153.9|9143.9|9152.9|9142.9|5
1632965300000|2021-09-30 01:28:20|9153.4|9143.4|9152.6|9142.6|9153.6|9143.6|9151.9|9141.9|11
1632965310000|2021-09-30 01:28:30|9152.4|9142.4|9152.8|9142.8|9152.8|9142.8|9151.8|9141.8|8
1632965320000|2021-09-30 01:28:40|9152.5|9142.5|9151.4|9141.4|9152.5|9142.5|9151.1|9141.1|12
1632965330000|2021-09-30 01:28:50|9151.6|9141.6|9151.5|9141.5|9152|9142|9151.3|9141.3|6
1632965340000|2021-09-30 01:29:00|9152|9142|9152.3|9142.3|9152.3|9142.3|9151.8|9141.8|6
1632965350000|2021-09-30 01:29:10|9152.5|9142.5|9154.8|9144.8|9154.8|9144.8|9152.5|9142.5|8
1632965360000|2021-09-30 01:29:20|9155|9145|9155.1|9145.1|9155.8|9145.8|9154.3|9144.3|10
1632965370000|2021-09-30 01:29:30|9154.8|9144.8|9151.8|9141.8|9154.8|9144.8|9151.8|9141.8|11
1632965380000|2021-09-30 01:29:40|9151.5|9141.5|9151.8|9141.8|9152.4|9142.4|9151.4|9141.4|11
1632965390000|2021-09-30 01:29:50|9151.3|9141.3|9150.9|9140.9|9151.3|9141.3|9150.9|9140.9|5
1632965400000|2021-09-30 01:30:00|9150.5|9140.5|9150.8|9140.8|9151|9141|9147.9|9137.9|18
1632965410000|2021-09-30 01:30:10|9151|9141|9149.8|9139.8|9151.1|9141.1|9148.8|9138.8|15
1632965420000|2021-09-30 01:30:20|9150|9140|9150.5|9140.5|9151|9141|9149|9139|13
1632965430000|2021-09-30 01:30:30|9150.8|9140.8|9150|9140|9151|9141|9149.8|9139.8|11
1632965440000|2021-09-30 01:30:40|9150.5|9140.5|9150.3|9140.3|9150.5|9140.5|9148.8|9138.8|13
1632965450000|2021-09-30 01:30:50|9150.8|9140.8|9151.5|9141.5|9151.5|9141.5|9150.3|9140.3|8
1632965460000|2021-09-30 01:31:00|9151.9|9141.9|9151.3|9141.3|9151.9|9141.9|9151.1|9141.1|7
1632965470000|2021-09-30 01:31:10|9150.6|9140.6|9151.5|9141.5|9151.6|9141.6|9150|9140|12
1632965480000|2021-09-30 01:31:20|9151.3|9141.3|9150|9140|9151.3|9141.3|9150|9140|4
1632965490000|2021-09-30 01:31:30|9150.3|9140.3|9148|9138|9151|9141|9148|9138|15
1632965500000|2021-09-30 01:31:40|9147.8|9137.8|9147.6|9137.6|9147.8|9137.8|9147.4|9137.4|6
1632965510000|2021-09-30 01:31:50|9147.9|9137.9|9147.5|9137.5|9148|9138|9147.3|9137.3|7
1632965520000|2021-09-30 01:32:00|9147.6|9137.6|9148|9138|9148|9138|9147.4|9137.4|10
1632965530000|2021-09-30 01:32:10|9147.8|9137.8|9148|9138|9148|9138|9147.8|9137.8|4
1632965550000|2021-09-30 01:32:30|9147.8|9137.8|9148|9138|9148|9138|9147.8|9137.8|2
1632965560000|2021-09-30 01:32:40|9148.3|9138.3|9151.5|9141.5|9151.5|9141.5|9148.3|9138.3|3
1632965570000|2021-09-30 01:32:50|9151.3|9141.3|9151.5|9141.5|9151.5|9141.5|9150.1|9140.1|9
1632965580000|2021-09-30 01:33:00|9151.8|9141.8|9151.5|9141.5|9152.1|9142.1|9151.3|9141.3|10
1632965590000|2021-09-30 01:33:10|9152.1|9142.1|9154|9144|9154|9144|9151.5|9141.5|11
1632965600000|2021-09-30 01:33:20|9153.8|9143.8|9153.8|9143.8|9154.3|9144.3|9153.8|9143.8|3
1632965610000|2021-09-30 01:33:30|9153.5|9143.5|9154.1|9144.1|9155.8|9145.8|9153.5|9143.5|13
1632965620000|2021-09-30 01:33:40|9153.8|9143.8|9151.9|9141.9|9153.8|9143.8|9151.6|9141.6|7
1632965630000|2021-09-30 01:33:50|9151.6|9141.6|9152|9142|9152|9142|9150.4|9140.4|8
1632965640000|2021-09-30 01:34:00|9151.8|9141.8|9151.6|9141.6|9151.8|9141.8|9151.4|9141.4|3
1632965650000|2021-09-30 01:34:10|9151.4|9141.4|9151.4|9141.4|9151.4|9141.4|9151.4|9141.4|1
1632965660000|2021-09-30 01:34:20|9151.1|9141.1|9152.3|9142.3|9152.3|9142.3|9150.8|9140.8|9
1632965670000|2021-09-30 01:34:30|9152|9142|9153.5|9143.5|9153.8|9143.8|9152|9142|10
1632965680000|2021-09-30 01:34:40|9153.3|9143.3|9153.8|9143.8|9153.8|9143.8|9153.3|9143.3|7
1632965690000|2021-09-30 01:34:50|9153.5|9143.5|9155.8|9145.8|9156.3|9146.3|9153.3|9143.3|7
1632965700000|2021-09-30 01:35:00|9156.1|9146.1|9155.6|9145.6|9157.1|9147.1|9155.6|9145.6|12
1632965710000|2021-09-30 01:35:10|9155.9|9145.9|9155|9145|9155.9|9145.9|9154.1|9144.1|11
1632965720000|2021-09-30 01:35:20|9155.3|9145.3|9154|9144|9155.3|9145.3|9153.6|9143.6|6
1632965730000|2021-09-30 01:35:30|9154.1|9144.1|9155|9145|9155|9145|9154.1|9144.1|4
1632965740000|2021-09-30 01:35:40|9154.6|9144.6|9153.1|9143.1|9154.6|9144.6|9152.4|9142.4|6
1632965750000|2021-09-30 01:35:50|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|1
1632965760000|2021-09-30 01:36:00|9153.5|9143.5|9155|9145|9155|9145|9153.5|9143.5|4
1632965770000|2021-09-30 01:36:10|9154.8|9144.8|9154.8|9144.8|9155|9145|9154.1|9144.1|7
1632965790000|2021-09-30 01:36:30|9155|9145|9156.3|9146.3|9156.3|9146.3|9155|9145|4
1632965800000|2021-09-30 01:36:40|9156|9146|9156|9146|9156|9146|9156|9146|1
1632965810000|2021-09-30 01:36:50|9155.8|9145.8|9156|9146|9156|9146|9155.4|9145.4|4
1632965820000|2021-09-30 01:37:00|9156.4|9146.4|9157.3|9147.3|9159|9149|9156.4|9146.4|12
1632965830000|2021-09-30 01:37:10|9156.9|9146.9|9155.9|9145.9|9156.9|9146.9|9155.4|9145.4|14
1632965840000|2021-09-30 01:37:20|9155.6|9145.6|9161.8|9151.8|9161.8|9151.8|9155.1|9145.1|21
1632965850000|2021-09-30 01:37:30|9161.5|9151.5|9161.5|9151.5|9161.5|9151.5|9161.5|9151.5|1
1632965860000|2021-09-30 01:37:40|9161.1|9151.1|9159.5|9149.5|9161.1|9151.1|9158.9|9148.9|11
1632965870000|2021-09-30 01:37:50|9159.3|9149.3|9159|9149|9159.3|9149.3|9159|9149|2
1632965880000|2021-09-30 01:38:00|9159.3|9149.3|9161|9151|9161.5|9151.5|9159.3|9149.3|5
1632965900000|2021-09-30 01:38:20|9161.4|9151.4|9161.3|9151.3|9161.5|9151.5|9161.3|9151.3|3
1632965910000|2021-09-30 01:38:30|9161|9151|9161.3|9151.3|9161.5|9151.5|9161|9151|3
1632965920000|2021-09-30 01:38:40|9161.4|9151.4|9161|9151|9161.4|9151.4|9161|9151|3
1632965930000|2021-09-30 01:38:50|9160.5|9150.5|9159.4|9149.4|9160.5|9150.5|9158.4|9148.4|11
1632965940000|2021-09-30 01:39:00|9159.3|9149.3|9159.6|9149.6|9159.6|9149.6|9158.5|9148.5|15
1632965950000|2021-09-30 01:39:10|9160.1|9150.1|9158.5|9148.5|9160.1|9150.1|9158.4|9148.4|11
1632965960000|2021-09-30 01:39:20|9158.1|9148.1|9159|9149|9159.5|9149.5|9158.1|9148.1|10
1632965970000|2021-09-30 01:39:30|9159.3|9149.3|9159.6|9149.6|9159.8|9149.8|9159.3|9149.3|5
1632965980000|2021-09-30 01:39:40|9159.3|9149.3|9159.8|9149.8|9159.8|9149.8|9159.3|9149.3|13
1632965990000|2021-09-30 01:39:50|9159.3|9149.3|9160.3|9150.3|9160.5|9150.5|9159.3|9149.3|7
1632966000000|2021-09-30 01:40:00|9160.5|9150.5|9159.6|9149.6|9160.8|9150.8|9159.6|9149.6|7
1632966010000|2021-09-30 01:40:10|9159.4|9149.4|9158.5|9148.5|9160|9150|9156.6|9146.6|11
1632966020000|2021-09-30 01:40:20|9158.8|9148.8|9158.5|9148.5|9159.3|9149.3|9157.6|9147.6|9
1632966030000|2021-09-30 01:40:30|9158.8|9148.8|9158.3|9148.3|9159.3|9149.3|9158.1|9148.1|6
1632966040000|2021-09-30 01:40:40|9158.5|9148.5|9159.8|9149.8|9160|9150|9158.5|9148.5|5
1632966050000|2021-09-30 01:40:50|9160|9150|9160.9|9150.9|9161.5|9151.5|9160|9150|5
1632966060000|2021-09-30 01:41:00|9161.3|9151.3|9162.3|9152.3|9162.3|9152.3|9160.9|9150.9|5
1632966080000|2021-09-30 01:41:20|9162.6|9152.6|9162.5|9152.5|9162.9|9152.9|9162.5|9152.5|4
1632966090000|2021-09-30 01:41:30|9162.6|9152.6|9163.3|9153.3|9163.3|9153.3|9162.6|9152.6|3
1632966100000|2021-09-30 01:41:40|9163.5|9153.5|9163.3|9153.3|9163.5|9153.5|9163.3|9153.3|2
1632966110000|2021-09-30 01:41:50|9163.5|9153.5|9164.8|9154.8|9164.8|9154.8|9163.5|9153.5|3
1632966120000|2021-09-30 01:42:00|9165.3|9155.3|9164.8|9154.8|9165.5|9155.5|9164.8|9154.8|7
1632966130000|2021-09-30 01:42:10|9164.3|9154.3|9163.3|9153.3|9164.3|9154.3|9163.3|9153.3|4
1632966140000|2021-09-30 01:42:20|9163.1|9153.1|9162.9|9152.9|9163.1|9153.1|9162.9|9152.9|2
1632966150000|2021-09-30 01:42:30|9163.1|9153.1|9163.3|9153.3|9163.3|9153.3|9163.1|9153.1|2
1632966160000|2021-09-30 01:42:40|9163.5|9153.5|9164.5|9154.5|9164.8|9154.8|9163|9153|7
1632966170000|2021-09-30 01:42:50|9164.3|9154.3|9164.5|9154.5|9164.5|9154.5|9164.3|9154.3|2
1632966180000|2021-09-30 01:43:00|9164.3|9154.3|9164.4|9154.4|9164.5|9154.5|9163.8|9153.8|5
1632966190000|2021-09-30 01:43:10|9164.3|9154.3|9164|9154|9164.5|9154.5|9163.6|9153.6|8
1632966200000|2021-09-30 01:43:20|9164.4|9154.4|9164.5|9154.5|9164.5|9154.5|9164.4|9154.4|2
1632966210000|2021-09-30 01:43:30|9164.9|9154.9|9164.6|9154.6|9165.6|9155.6|9164.6|9154.6|7
1632966220000|2021-09-30 01:43:40|9164.8|9154.8|9166|9156|9167|9157|9164.8|9154.8|10
1632966230000|2021-09-30 01:43:50|9166.3|9156.3|9167.6|9157.6|9167.6|9157.6|9165.5|9155.5|18
1632966240000|2021-09-30 01:44:00|9167.4|9157.4|9167.3|9157.3|9167.8|9157.8|9166.8|9156.8|16
1632966250000|2021-09-30 01:44:10|9168.4|9158.4|9167.1|9157.1|9168.4|9158.4|9166.9|9156.9|10
1632966260000|2021-09-30 01:44:20|9166.9|9156.9|9167|9157|9167|9157|9165.9|9155.9|7
1632966270000|2021-09-30 01:44:30|9166.8|9156.8|9167.3|9157.3|9168|9158|9166.8|9156.8|9
1632966280000|2021-09-30 01:44:40|9167.5|9157.5|9168.3|9158.3|9168.3|9158.3|9167.5|9157.5|4
1632966290000|2021-09-30 01:44:50|9168.5|9158.5|9171.3|9161.3|9171.3|9161.3|9168.5|9158.5|11
1632966300000|2021-09-30 01:45:00|9171.5|9161.5|9171.4|9161.4|9171.8|9161.8|9171|9161|5
1632966310000|2021-09-30 01:45:10|9171.5|9161.5|9174.5|9164.5|9174.5|9164.5|9171.5|9161.5|9
1632966320000|2021-09-30 01:45:20|9174.9|9164.9|9176.3|9166.3|9176.9|9166.9|9174.9|9164.9|11
1632966330000|2021-09-30 01:45:30|9176|9166|9173.1|9163.1|9176|9166|9173.1|9163.1|10
1632966340000|2021-09-30 01:45:40|9172.9|9162.9|9173.8|9163.8|9173.8|9163.8|9172.3|9162.3|9
1632966360000|2021-09-30 01:46:00|9174|9164|9173.8|9163.8|9174.6|9164.6|9173.8|9163.8|9
1632966370000|2021-09-30 01:46:10|9173.5|9163.5|9173.4|9163.4|9174|9164|9171.9|9161.9|14
1632966380000|2021-09-30 01:46:20|9173.1|9163.1|9173.1|9163.1|9173.5|9163.5|9173.1|9163.1|8
1632966390000|2021-09-30 01:46:30|9172.9|9162.9|9174|9164|9174.3|9164.3|9172.9|9162.9|12
1632966400000|2021-09-30 01:46:40|9174.3|9164.3|9175.8|9165.8|9175.8|9165.8|9174.3|9164.3|7
1632966410000|2021-09-30 01:46:50|9176|9166|9175.6|9165.6|9176|9166|9175.4|9165.4|4
1632966420000|2021-09-30 01:47:00|9175.9|9165.9|9175.4|9165.4|9175.9|9165.9|9173|9163|14
1632966430000|2021-09-30 01:47:10|9175.8|9165.8|9175.5|9165.5|9176|9166|9175.5|9165.5|7
1632966440000|2021-09-30 01:47:20|9175.3|9165.3|9175.5|9165.5|9175.5|9165.5|9175.3|9165.3|2
1632966450000|2021-09-30 01:47:30|9175.3|9165.3|9178|9168|9178|9168|9175.3|9165.3|7
1632966460000|2021-09-30 01:47:40|9178.3|9168.3|9181|9171|9181|9171|9178.3|9168.3|14
1632966470000|2021-09-30 01:47:50|9180.5|9170.5|9181.5|9171.5|9181.5|9171.5|9179.9|9169.9|12
1632966480000|2021-09-30 01:48:00|9181.8|9171.8|9180|9170|9182.3|9172.3|9180|9170|7
1632966490000|2021-09-30 01:48:10|9180.3|9170.3|9182|9172|9182|9172|9180.3|9170.3|14
1632966500000|2021-09-30 01:48:20|9181.8|9171.8|9181.3|9171.3|9182|9172|9180.8|9170.8|9
1632966510000|2021-09-30 01:48:30|9181|9171|9181.3|9171.3|9181.5|9171.5|9180.1|9170.1|9
1632966520000|2021-09-30 01:48:40|9181|9171|9184.5|9174.5|9184.5|9174.5|9181|9171|9
1632966530000|2021-09-30 01:48:50|9184.3|9174.3|9184|9174|9184.5|9174.5|9183.6|9173.6|14
1632966540000|2021-09-30 01:49:00|9183.6|9173.6|9185.1|9175.1|9185.1|9175.1|9183.6|9173.6|6
1632966550000|2021-09-30 01:49:10|9184.8|9174.8|9183.1|9173.1|9184.8|9174.8|9182.9|9172.9|7
1632966560000|2021-09-30 01:49:20|9182.9|9172.9|9184|9174|9184|9174|9182|9172|10
1632966570000|2021-09-30 01:49:30|9184.4|9174.4|9183.8|9173.8|9184.4|9174.4|9183.5|9173.5|7
1632966580000|2021-09-30 01:49:40|9184|9174|9185.4|9175.4|9185.4|9175.4|9184|9174|2
1632966590000|2021-09-30 01:49:50|9185|9175|9185.8|9175.8|9186.3|9176.3|9185|9175|10
1632966600000|2021-09-30 01:50:00|9186|9176|9189.5|9179.5|9190.4|9180.4|9185.8|9175.8|13
1632966610000|2021-09-30 01:50:10|9189.8|9179.8|9188.3|9178.3|9189.8|9179.8|9188.3|9178.3|6
1632966620000|2021-09-30 01:50:20|9188.5|9178.5|9187.9|9177.9|9188.6|9178.6|9187.9|9177.9|6
1632966630000|2021-09-30 01:50:30|9188.1|9178.1|9188.5|9178.5|9188.6|9178.6|9188.1|9178.1|6
1632966640000|2021-09-30 01:50:40|9188.4|9178.4|9187.4|9177.4|9188.4|9178.4|9186.5|9176.5|13
1632966650000|2021-09-30 01:50:50|9187.1|9177.1|9187.8|9177.8|9187.8|9177.8|9184.3|9174.3|17
1632966660000|2021-09-30 01:51:00|9187.3|9177.3|9186|9176|9187.5|9177.5|9185.6|9175.6|9
1632966670000|2021-09-30 01:51:10|9186.3|9176.3|9186.5|9176.5|9187|9177|9186.3|9176.3|4
1632966680000|2021-09-30 01:51:20|9186.1|9176.1|9185.8|9175.8|9186.1|9176.1|9185.4|9175.4|4
1632966690000|2021-09-30 01:51:30|9185.3|9175.3|9183.8|9173.8|9185.3|9175.3|9182.8|9172.8|6
1632966700000|2021-09-30 01:51:40|9184|9174|9185|9175|9185|9175|9183.8|9173.8|6
1632966710000|2021-09-30 01:51:50|9184.9|9174.9|9184.1|9174.1|9184.9|9174.9|9182.9|9172.9|7
1632966720000|2021-09-30 01:52:00|9184.5|9174.5|9183.8|9173.8|9184.8|9174.8|9183.8|9173.8|6
1632966730000|2021-09-30 01:52:10|9183.5|9173.5|9184.9|9174.9|9185|9175|9183.5|9173.5|7
1632966740000|2021-09-30 01:52:20|9185.3|9175.3|9185.8|9175.8|9185.8|9175.8|9185.3|9175.3|3
1632966750000|2021-09-30 01:52:30|9185.5|9175.5|9185.1|9175.1|9185.5|9175.5|9184.9|9174.9|4
1632966760000|2021-09-30 01:52:40|9184.9|9174.9|9183.5|9173.5|9184.9|9174.9|9183.5|9173.5|7
1632966770000|2021-09-30 01:52:50|9183.1|9173.1|9182|9172|9183.1|9173.1|9181.8|9171.8|5
1632966780000|2021-09-30 01:53:00|9182.3|9172.3|9182.3|9172.3|9182.3|9172.3|9182.3|9172.3|1
1632966790000|2021-09-30 01:53:10|9182.5|9172.5|9187|9177|9187|9177|9182.5|9172.5|6
1632966800000|2021-09-30 01:53:20|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|1
1632966810000|2021-09-30 01:53:30|9187|9177|9186.4|9176.4|9187|9177|9186.4|9176.4|4
1632966820000|2021-09-30 01:53:40|9185|9175|9183.5|9173.5|9185|9175|9183.3|9173.3|9
1632966840000|2021-09-30 01:54:00|9183.6|9173.6|9183.3|9173.3|9184.1|9174.1|9182.1|9172.1|12
1632966850000|2021-09-30 01:54:10|9183.4|9173.4|9183.4|9173.4|9183.4|9173.4|9183.4|9173.4|1
1632966860000|2021-09-30 01:54:20|9183.1|9173.1|9183.9|9173.9|9183.9|9173.9|9183.1|9173.1|4
1632966870000|2021-09-30 01:54:30|9183.5|9173.5|9182.5|9172.5|9183.5|9173.5|9182.3|9172.3|6
1632966880000|2021-09-30 01:54:40|9182.8|9172.8|9182.9|9172.9|9183.1|9173.1|9182.8|9172.8|3
1632966890000|2021-09-30 01:54:50|9183.1|9173.1|9183.4|9173.4|9183.4|9173.4|9183.1|9173.1|2
1632966900000|2021-09-30 01:55:00|9183.9|9173.9|9183.9|9173.9|9184.4|9174.4|9183.9|9173.9|5
1632966910000|2021-09-30 01:55:10|9183.5|9173.5|9180.8|9170.8|9183.5|9173.5|9180.8|9170.8|7
1632966920000|2021-09-30 01:55:20|9180.5|9170.5|9180.5|9170.5|9180.5|9170.5|9179.6|9169.6|12
1632966930000|2021-09-30 01:55:30|9180.8|9170.8|9182.5|9172.5|9182.5|9172.5|9180.8|9170.8|7
1632966940000|2021-09-30 01:55:40|9182.6|9172.6|9182.3|9172.3|9182.6|9172.6|9181.9|9171.9|4
1632966950000|2021-09-30 01:55:50|9182.4|9172.4|9183.5|9173.5|9183.5|9173.5|9182.4|9172.4|3
1632966960000|2021-09-30 01:56:00|9183.1|9173.1|9182.9|9172.9|9183.1|9173.1|9182.9|9172.9|4
1632966970000|2021-09-30 01:56:10|9183.8|9173.8|9183.4|9173.4|9183.8|9173.8|9182.9|9172.9|8
1632966980000|2021-09-30 01:56:20|9183.6|9173.6|9183.4|9173.4|9183.6|9173.6|9182.9|9172.9|7
1632967010000|2021-09-30 01:56:50|9183.6|9173.6|9183.9|9173.9|9183.9|9173.9|9183.6|9173.6|2
1632967040000|2021-09-30 01:57:20|9184.1|9174.1|9184.4|9174.4|9184.5|9174.5|9184.1|9174.1|8
1632967050000|2021-09-30 01:57:30|9184.1|9174.1|9187|9177|9187|9177|9184.1|9174.1|5
1632967060000|2021-09-30 01:57:40|9186.8|9176.8|9191.3|9181.3|9191.3|9181.3|9186.8|9176.8|16
1632967070000|2021-09-30 01:57:50|9191.5|9181.5|9191.5|9181.5|9192|9182|9191.5|9181.5|6
1632967080000|2021-09-30 01:58:00|9191.8|9181.8|9193.5|9183.5|9193.9|9183.9|9191.8|9181.8|12
1632967090000|2021-09-30 01:58:10|9193.4|9183.4|9194|9184|9194.3|9184.3|9193.4|9183.4|4
1632967100000|2021-09-30 01:58:20|9193.8|9183.8|9191.9|9181.9|9193.8|9183.8|9191.5|9181.5|9
1632967110000|2021-09-30 01:58:30|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|1
1632967130000|2021-09-30 01:58:50|9191.4|9181.4|9191.4|9181.4|9191.4|9181.4|9191|9181|3
1632967140000|2021-09-30 01:59:00|9191.1|9181.1|9190.9|9180.9|9191.1|9181.1|9190.6|9180.6|4
1632967150000|2021-09-30 01:59:10|9190.6|9180.6|9190.5|9180.5|9190.8|9180.8|9189.8|9179.8|7
1632967160000|2021-09-30 01:59:20|9190.3|9180.3|9193.5|9183.5|9193.5|9183.5|9190|9180|9
1632967170000|2021-09-30 01:59:30|9194.4|9184.4|9197.4|9187.4|9197.6|9187.6|9194|9184|8
1632967180000|2021-09-30 01:59:40|9197|9187|9194.1|9184.1|9197|9187|9193.9|9183.9|9
1632967190000|2021-09-30 01:59:50|9194.5|9184.5|9196.5|9186.5|9196.8|9186.8|9194.5|9184.5|7
1632967200000|2021-09-30 02:00:00|9196.4|9186.4|9194.8|9184.8|9196.4|9186.4|9194.3|9184.3|5
1632967210000|2021-09-30 02:00:10|9194.5|9184.5|9192.5|9182.5|9194.5|9184.5|9191.4|9181.4|6
1632967220000|2021-09-30 02:00:20|9192.8|9182.8|9193.1|9183.1|9193.1|9183.1|9192.8|9182.8|2
1632967230000|2021-09-30 02:00:30|9192.9|9182.9|9190.6|9180.6|9192.9|9182.9|9190.6|9180.6|9
1632967240000|2021-09-30 02:00:40|9190.4|9180.4|9191.6|9181.6|9191.6|9181.6|9190.4|9180.4|6
1632967250000|2021-09-30 02:00:50|9191.9|9181.9|9191.4|9181.4|9195.8|9185.8|9189.5|9179.5|16
1632967260000|2021-09-30 02:01:00|9191.6|9181.6|9189.8|9179.8|9191.9|9181.9|9189.5|9179.5|11
1632967270000|2021-09-30 02:01:10|9189|9179|9188.9|9178.9|9189.1|9179.1|9188.9|9178.9|3
1632967280000|2021-09-30 02:01:20|9189|9179|9192|9182|9192|9182|9188.8|9178.8|7
1632967290000|2021-09-30 02:01:30|9192.4|9182.4|9192.8|9182.8|9193|9183|9192.3|9182.3|10
1632967300000|2021-09-30 02:01:40|9193|9183|9193.1|9183.1|9193.1|9183.1|9191.4|9181.4|14
1632967310000|2021-09-30 02:01:50|9192.9|9182.9|9193.1|9183.1|9193.1|9183.1|9192.6|9182.6|4
1632967320000|2021-09-30 02:02:00|9194.1|9184.1|9194.8|9184.8|9194.8|9184.8|9194.1|9184.1|2
1632967350000|2021-09-30 02:02:30|9195.8|9185.8|9197.6|9187.6|9197.6|9187.6|9195.8|9185.8|9
1632967360000|2021-09-30 02:02:40|9197.4|9187.4|9196.6|9186.6|9198.8|9188.8|9196.6|9186.6|10
1632967370000|2021-09-30 02:02:50|9196.9|9186.9|9196.1|9186.1|9198.3|9188.3|9196.1|9186.1|14
1632967380000|2021-09-30 02:03:00|9196.4|9186.4|9198.5|9188.5|9198.5|9188.5|9196.4|9186.4|9
1632967390000|2021-09-30 02:03:10|9199|9189|9197.8|9187.8|9199|9189|9196.1|9186.1|9
1632967400000|2021-09-30 02:03:20|9198.4|9188.4|9197.3|9187.3|9198.4|9188.4|9197.3|9187.3|4
1632967410000|2021-09-30 02:03:30|9197.5|9187.5|9200|9190|9200|9190|9197.5|9187.5|9
1632967420000|2021-09-30 02:03:40|9200.3|9190.3|9201|9191|9203|9193|9200.3|9190.3|18
1632967430000|2021-09-30 02:03:50|9201.3|9191.3|9203.1|9193.1|9203.1|9193.1|9201.3|9191.3|9
1632967440000|2021-09-30 02:04:00|9202.8|9192.8|9202.9|9192.9|9202.9|9192.9|9200.3|9190.3|12
1632967450000|2021-09-30 02:04:10|9203.5|9193.5|9203.3|9193.3|9203.6|9193.6|9202.4|9192.4|16
1632967460000|2021-09-30 02:04:20|9203.1|9193.1|9202.4|9192.4|9203.9|9193.9|9201.9|9191.9|18
1632967470000|2021-09-30 02:04:30|9202.6|9192.6|9202.6|9192.6|9203.1|9193.1|9202.1|9192.1|9
1632967480000|2021-09-30 02:04:40|9202.4|9192.4|9201.9|9191.9|9202.6|9192.6|9201.9|9191.9|6
1632967490000|2021-09-30 02:04:50|9201.6|9191.6|9200.9|9190.9|9201.6|9191.6|9200.6|9190.6|5
1632967500000|2021-09-30 02:05:00|9200.6|9190.6|9200.8|9190.8|9201.1|9191.1|9200.6|9190.6|6
1632967510000|2021-09-30 02:05:10|9200.5|9190.5|9199.3|9189.3|9200.9|9190.9|9198.9|9188.9|6
1632967520000|2021-09-30 02:05:20|9199|9189|9198|9188|9199.3|9189.3|9197.9|9187.9|10
1632967530000|2021-09-30 02:05:30|9198.8|9188.8|9198.8|9188.8|9199.8|9189.8|9198.8|9188.8|5
1632967540000|2021-09-30 02:05:40|9199|9189|9200.8|9190.8|9200.8|9190.8|9199|9189|6
1632967550000|2021-09-30 02:05:50|9200.4|9190.4|9200.3|9190.3|9200.4|9190.4|9199|9189|5
1632967560000|2021-09-30 02:06:00|9200|9190|9199.6|9189.6|9200.3|9190.3|9199.6|9189.6|6
1632967570000|2021-09-30 02:06:10|9200|9190|9199.6|9189.6|9200|9190|9199.6|9189.6|2
1632967580000|2021-09-30 02:06:20|9199.9|9189.9|9198.8|9188.8|9199.9|9189.9|9198.8|9188.8|3
1632967590000|2021-09-30 02:06:30|9198.4|9188.4|9199.5|9189.5|9199.5|9189.5|9198.4|9188.4|5
1632967600000|2021-09-30 02:06:40|9199.4|9189.4|9199.4|9189.4|9199.4|9189.4|9199.4|9189.4|1
1632967620000|2021-09-30 02:07:00|9199.6|9189.6|9199.6|9189.6|9199.6|9189.6|9199.6|9189.6|1
1632967630000|2021-09-30 02:07:10|9199.3|9189.3|9199.3|9189.3|9199.3|9189.3|9199.3|9189.3|1
1632967640000|2021-09-30 02:07:20|9199.8|9189.8|9199.3|9189.3|9199.8|9189.8|9199.3|9189.3|3
1632967650000|2021-09-30 02:07:30|9198.9|9188.9|9197.6|9187.6|9198.9|9188.9|9197.3|9187.3|11
1632967660000|2021-09-30 02:07:40|9197.4|9187.4|9197.4|9187.4|9197.6|9187.6|9197.4|9187.4|3
1632967670000|2021-09-30 02:07:50|9197.6|9187.6|9197.5|9187.5|9197.6|9187.6|9197|9187|5
1632967680000|2021-09-30 02:08:00|9197.8|9187.8|9198|9188|9198|9188|9197.8|9187.8|2
1632967690000|2021-09-30 02:08:10|9197.8|9187.8|9197.6|9187.6|9197.8|9187.8|9197.4|9187.4|3
1632967700000|2021-09-30 02:08:20|9197.4|9187.4|9197.4|9187.4|9197.4|9187.4|9197.1|9187.1|3
1632967710000|2021-09-30 02:08:30|9197|9187|9197|9187|9197|9187|9196.8|9186.8|3
1632967720000|2021-09-30 02:08:40|9196.6|9186.6|9192.8|9182.8|9196.6|9186.6|9192.8|9182.8|10
1632967730000|2021-09-30 02:08:50|9192.5|9182.5|9191.3|9181.3|9192.5|9182.5|9189.6|9179.6|13
1632967740000|2021-09-30 02:09:00|9191|9181|9189.9|9179.9|9191|9181|9189.9|9179.9|6
1632967750000|2021-09-30 02:09:10|9190.5|9180.5|9188.4|9178.4|9190.5|9180.5|9188.1|9178.1|14
1632967760000|2021-09-30 02:09:20|9188|9178|9188.6|9178.6|9188.9|9178.9|9188|9178|6
1632967780000|2021-09-30 02:09:40|9188.9|9178.9|9189.1|9179.1|9189.1|9179.1|9188.9|9178.9|2
1632967790000|2021-09-30 02:09:50|9190.3|9180.3|9189.5|9179.5|9190.3|9180.3|9189.3|9179.3|4
1632967800000|2021-09-30 02:10:00|9189.4|9179.4|9188.6|9178.6|9189.4|9179.4|9188.6|9178.6|3
1632967810000|2021-09-30 02:10:10|9188.9|9178.9|9189.9|9179.9|9190.5|9180.5|9188.9|9178.9|6
1632967820000|2021-09-30 02:10:20|9188.6|9178.6|9189.3|9179.3|9189.5|9179.5|9188.5|9178.5|7
1632967830000|2021-09-30 02:10:30|9189|9179|9187.1|9177.1|9189.5|9179.5|9187.1|9177.1|8
1632967840000|2021-09-30 02:10:40|9187.3|9177.3|9188|9178|9188|9178|9187.3|9177.3|4
1632967850000|2021-09-30 02:10:50|9188.3|9178.3|9187.5|9177.5|9188.3|9178.3|9187.5|9177.5|5
1632967860000|2021-09-30 02:11:00|9187.1|9177.1|9187.1|9177.1|9188.1|9178.1|9186.6|9176.6|15
1632967870000|2021-09-30 02:11:10|9187|9177|9186|9176|9187|9177|9185.1|9175.1|15
1632967880000|2021-09-30 02:11:20|9185.8|9175.8|9186.4|9176.4|9186.8|9176.8|9185|9175|9
1632967890000|2021-09-30 02:11:30|9186|9176|9187|9177|9187|9177|9185.8|9175.8|5
1632967900000|2021-09-30 02:11:40|9186.6|9176.6|9186.6|9176.6|9186.9|9176.9|9186.6|9176.6|7
1632967910000|2021-09-30 02:11:50|9187|9177|9186.6|9176.6|9187|9177|9186.6|9176.6|4
1632967920000|2021-09-30 02:12:00|9187.1|9177.1|9192.4|9182.4|9192.4|9182.4|9187.1|9177.1|10
1632967930000|2021-09-30 02:12:10|9192.6|9182.6|9192.5|9182.5|9193|9183|9192|9182|8
1632967940000|2021-09-30 02:12:20|9192.3|9182.3|9192.9|9182.9|9192.9|9182.9|9192.3|9182.3|3
1632967950000|2021-09-30 02:12:30|9193.1|9183.1|9193.6|9183.6|9193.6|9183.6|9193.1|9183.1|5
1632967960000|2021-09-30 02:12:40|9192.6|9182.6|9193.3|9183.3|9193.5|9183.5|9192.6|9182.6|7
1632967970000|2021-09-30 02:12:50|9193|9183|9193|9183|9193|9183|9193|9183|1
1632967980000|2021-09-30 02:13:00|9192.6|9182.6|9192.5|9182.5|9194.5|9184.5|9191.6|9181.6|10
1632967990000|2021-09-30 02:13:10|9191.9|9181.9|9191.9|9181.9|9191.9|9181.9|9191.9|9181.9|1
1632968000000|2021-09-30 02:13:20|9192.1|9182.1|9195.5|9185.5|9195.9|9185.9|9192.1|9182.1|5
1632968010000|2021-09-30 02:13:30|9195.3|9185.3|9195.8|9185.8|9196|9186|9195.3|9185.3|7
1632968020000|2021-09-30 02:13:40|9195.5|9185.5|9195.4|9185.4|9195.5|9185.5|9195.4|9185.4|2
1632968030000|2021-09-30 02:13:50|9194.9|9184.9|9195.1|9185.1|9195.8|9185.8|9194.9|9184.9|8
1632968040000|2021-09-30 02:14:00|9194.9|9184.9|9195.1|9185.1|9195.3|9185.3|9194.9|9184.9|5
1632968050000|2021-09-30 02:14:10|9194|9184|9195.8|9185.8|9195.8|9185.8|9194|9184|3
1632968060000|2021-09-30 02:14:20|9195.9|9185.9|9195.8|9185.8|9196.8|9186.8|9195.8|9185.8|4
1632968070000|2021-09-30 02:14:30|9196.1|9186.1|9195.1|9185.1|9197.5|9187.5|9195.1|9185.1|7
1632968090000|2021-09-30 02:14:50|9194.9|9184.9|9195.1|9185.1|9195.1|9185.1|9194.9|9184.9|4
1632968100000|2021-09-30 02:15:00|9193.9|9183.9|9193.9|9183.9|9193.9|9183.9|9193.9|9183.9|1
1632968110000|2021-09-30 02:15:10|9194.5|9184.5|9193.6|9183.6|9194.5|9184.5|9193.6|9183.6|2
1632968120000|2021-09-30 02:15:20|9194.3|9184.3|9194.1|9184.1|9194.3|9184.3|9193.5|9183.5|4
1632968140000|2021-09-30 02:15:40|9193.9|9183.9|9193.5|9183.5|9193.9|9183.9|9193.5|9183.5|2
1632968150000|2021-09-30 02:15:50|9193.3|9183.3|9193.3|9183.3|9193.5|9183.5|9193.3|9183.3|3
1632968160000|2021-09-30 02:16:00|9193.5|9183.5|9193|9183|9193.5|9183.5|9193|9183|3
1632968170000|2021-09-30 02:16:10|9193.3|9183.3|9193.3|9183.3|9193.3|9183.3|9193.3|9183.3|1
1632968180000|2021-09-30 02:16:20|9193|9183|9192.4|9182.4|9193|9183|9192.4|9182.4|2
1632968190000|2021-09-30 02:16:30|9193.5|9183.5|9192.1|9182.1|9193.5|9183.5|9192.1|9182.1|2
1632968200000|2021-09-30 02:16:40|9191.6|9181.6|9190.9|9180.9|9191.8|9181.8|9190.9|9180.9|3
1632968210000|2021-09-30 02:16:50|9191.1|9181.1|9192.6|9182.6|9192.6|9182.6|9191.1|9181.1|4
1632968220000|2021-09-30 02:17:00|9193|9183|9196.9|9186.9|9196.9|9186.9|9193|9183|3
1632968230000|2021-09-30 02:17:10|9197|9187|9196.9|9186.9|9197.1|9187.1|9196.9|9186.9|4
1632968240000|2021-09-30 02:17:20|9197.1|9187.1|9196.6|9186.6|9197.1|9187.1|9196.6|9186.6|2
1632968250000|2021-09-30 02:17:30|9196.4|9186.4|9196.9|9186.9|9197.1|9187.1|9196.4|9186.4|3
1632968270000|2021-09-30 02:17:50|9196.6|9186.6|9196.6|9186.6|9196.6|9186.6|9196.6|9186.6|1
1632968280000|2021-09-30 02:18:00|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|1
1632968290000|2021-09-30 02:18:10|9196.4|9186.4|9196.1|9186.1|9196.4|9186.4|9196.1|9186.1|2
1632968300000|2021-09-30 02:18:20|9196.4|9186.4|9196.1|9186.1|9196.4|9186.4|9196.1|9186.1|2
1632968310000|2021-09-30 02:18:30|9196.4|9186.4|9198.1|9188.1|9199.3|9189.3|9196.4|9186.4|8
1632968340000|2021-09-30 02:19:00|9197.9|9187.9|9195.3|9185.3|9197.9|9187.9|9195.3|9185.3|2
1632968370000|2021-09-30 02:19:30|9195|9185|9195|9185|9195|9185|9195|9185|1
1632968380000|2021-09-30 02:19:40|9194.8|9184.8|9195|9185|9195|9185|9194.8|9184.8|2
1632968420000|2021-09-30 02:20:20|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|1
1632968460000|2021-09-30 02:21:00|9195|9185|9195.4|9185.4|9195.4|9185.4|9195|9185|2
1632968470000|2021-09-30 02:21:10|9195|9185|9194.8|9184.8|9195|9185|9194.8|9184.8|2
1632968480000|2021-09-30 02:21:20|9195|9185|9195|9185|9195|9185|9195|9185|1
1632968560000|2021-09-30 02:22:40|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|1
1632968570000|2021-09-30 02:22:50|9195|9185|9197.9|9187.9|9197.9|9187.9|9195|9185|3
1632968580000|2021-09-30 02:23:00|9197.3|9187.3|9197.9|9187.9|9197.9|9187.9|9197.3|9187.3|4
1632968600000|2021-09-30 02:23:20|9197.6|9187.6|9197.6|9187.6|9197.9|9187.9|9197.6|9187.6|5
1632968610000|2021-09-30 02:23:30|9197.9|9187.9|9197.9|9187.9|9197.9|9187.9|9197.9|9187.9|1
1632968630000|2021-09-30 02:23:50|9198.3|9188.3|9198.3|9188.3|9198.3|9188.3|9198.3|9188.3|1
1632968640000|2021-09-30 02:24:00|9197.9|9187.9|9197.3|9187.3|9197.9|9187.9|9197.3|9187.3|6
1632968660000|2021-09-30 02:24:20|9196.6|9186.6|9196.6|9186.6|9196.6|9186.6|9196.6|9186.6|1
1632968670000|2021-09-30 02:24:30|9196.9|9186.9|9197.1|9187.1|9197.1|9187.1|9196.9|9186.9|2
1632968680000|2021-09-30 02:24:40|9196.9|9186.9|9197.1|9187.1|9197.1|9187.1|9196.9|9186.9|2
1632968700000|2021-09-30 02:25:00|9197.4|9187.4|9197.8|9187.8|9197.8|9187.8|9197.4|9187.4|2
1632968980000|2021-09-30 02:29:40|9198.6|9188.6|9197.3|9187.3|9198.6|9188.6|9197.3|9187.3|2
1632969000000|2021-09-30 02:30:00|9196.8|9186.8|9198|9188|9198|9188|9196.8|9186.8|7
1632969010000|2021-09-30 02:30:10|9197.8|9187.8|9197.3|9187.3|9197.8|9187.8|9195.8|9185.8|11
1632969020000|2021-09-30 02:30:20|9196.9|9186.9|9199.1|9189.1|9199.8|9189.8|9194.8|9184.8|22
1632969030000|2021-09-30 02:30:30|9197.5|9187.5|9198.8|9188.8|9199.8|9189.8|9197.3|9187.3|9
1632969040000|2021-09-30 02:30:40|9199.1|9189.1|9199.4|9189.4|9200|9190|9198.1|9188.1|24
1632969050000|2021-09-30 02:30:50|9199.3|9189.3|9201.8|9191.8|9201.9|9191.9|9199.3|9189.3|6
1632969060000|2021-09-30 02:31:00|9201.6|9191.6|9199.6|9189.6|9201.6|9191.6|9199|9189|17
1632969070000|2021-09-30 02:31:10|9199.3|9189.3|9198.9|9188.9|9199.6|9189.6|9198.9|9188.9|5
1632969080000|2021-09-30 02:31:20|9199.1|9189.1|9198.4|9188.4|9199.4|9189.4|9198.3|9188.3|12
1632969090000|2021-09-30 02:31:30|9198.3|9188.3|9197.4|9187.4|9198.3|9188.3|9197.4|9187.4|4
1632969100000|2021-09-30 02:31:40|9197.3|9187.3|9196.5|9186.5|9197.3|9187.3|9196|9186|6
1632969110000|2021-09-30 02:31:50|9196|9186|9196.1|9186.1|9196.3|9186.3|9196|9186|4
1632969120000|2021-09-30 02:32:00|9196.3|9186.3|9196.1|9186.1|9196.3|9186.3|9195.5|9185.5|5
1632969130000|2021-09-30 02:32:10|9196.4|9186.4|9196.1|9186.1|9196.6|9186.6|9196.1|9186.1|3
1632969140000|2021-09-30 02:32:20|9196.4|9186.4|9197.1|9187.1|9197.1|9187.1|9196.1|9186.1|8
1632969150000|2021-09-30 02:32:30|9197|9187|9197.9|9187.9|9198.1|9188.1|9196.8|9186.8|11
1632969160000|2021-09-30 02:32:40|9197.6|9187.6|9197.1|9187.1|9198.4|9188.4|9197.1|9187.1|7
1632969170000|2021-09-30 02:32:50|9197|9187|9196|9186|9197|9187|9196|9186|3
1632969180000|2021-09-30 02:33:00|9195.8|9185.8|9197|9187|9197|9187|9195.6|9185.6|11
1632969190000|2021-09-30 02:33:10|9196.6|9186.6|9196|9186|9196.9|9186.9|9195.6|9185.6|6
1632969200000|2021-09-30 02:33:20|9195.6|9185.6|9195.1|9185.1|9195.6|9185.6|9194.1|9184.1|4
1632969220000|2021-09-30 02:33:40|9194.8|9184.8|9194.5|9184.5|9194.8|9184.8|9194.5|9184.5|3
1632969230000|2021-09-30 02:33:50|9195|9185|9195.1|9185.1|9195.1|9185.1|9195|9185|2
1632969240000|2021-09-30 02:34:00|9194.8|9184.8|9195.1|9185.1|9195.1|9185.1|9194.5|9184.5|4
1632969250000|2021-09-30 02:34:10|9195.3|9185.3|9195.1|9185.1|9195.5|9185.5|9194.1|9184.1|7
1632969260000|2021-09-30 02:34:20|9194.8|9184.8|9194.4|9184.4|9195|9185|9194.4|9184.4|5
1632969270000|2021-09-30 02:34:30|9194.5|9184.5|9194.4|9184.4|9194.9|9184.9|9194.4|9184.4|6
1632969280000|2021-09-30 02:34:40|9194|9184|9194.4|9184.4|9194.4|9184.4|9193.6|9183.6|4
1632969290000|2021-09-30 02:34:50|9194.1|9184.1|9192.8|9182.8|9194.1|9184.1|9192.3|9182.3|8
1632969300000|2021-09-30 02:35:00|9192.3|9182.3|9192.3|9182.3|9192.3|9182.3|9191.8|9181.8|3
1632969310000|2021-09-30 02:35:10|9191.8|9181.8|9195.8|9185.8|9196.3|9186.3|9191.8|9181.8|14
1632969320000|2021-09-30 02:35:20|9196.3|9186.3|9196.3|9186.3|9196.3|9186.3|9194|9184|13
1632969330000|2021-09-30 02:35:30|9196|9186|9196.1|9186.1|9196.3|9186.3|9195.9|9185.9|6
1632969340000|2021-09-30 02:35:40|9195.8|9185.8|9192.9|9182.9|9196.1|9186.1|9192.9|9182.9|12
1632969350000|2021-09-30 02:35:50|9193.3|9183.3|9193.1|9183.1|9193.3|9183.3|9192.9|9182.9|3
1632969360000|2021-09-30 02:36:00|9193.6|9183.6|9193.9|9183.9|9194.4|9184.4|9193.6|9183.6|4
1632969370000|2021-09-30 02:36:10|9194.1|9184.1|9197.1|9187.1|9197.1|9187.1|9194.1|9184.1|9
1632969380000|2021-09-30 02:36:20|9196.9|9186.9|9196.6|9186.6|9196.9|9186.9|9196.4|9186.4|4
1632969390000|2021-09-30 02:36:30|9196.1|9186.1|9197|9187|9197|9187|9196.1|9186.1|7
1632969400000|2021-09-30 02:36:40|9197.4|9187.4|9197.5|9187.5|9197.5|9187.5|9197.4|9187.4|2
1632969410000|2021-09-30 02:36:50|9198|9188|9197|9187|9198|9188|9197|9187|5
1632969420000|2021-09-30 02:37:00|9197.5|9187.5|9196.8|9186.8|9197.5|9187.5|9196.6|9186.6|6
1632969430000|2021-09-30 02:37:10|9196.4|9186.4|9197.5|9187.5|9197.5|9187.5|9196|9186|9
1632969440000|2021-09-30 02:37:20|9198|9188|9196.9|9186.9|9198.3|9188.3|9196.9|9186.9|5
1632969450000|2021-09-30 02:37:30|9197.5|9187.5|9197.8|9187.8|9197.9|9187.9|9197.5|9187.5|3
1632969470000|2021-09-30 02:37:50|9198.1|9188.1|9198.1|9188.1|9198.1|9188.1|9197.8|9187.8|3
1632969500000|2021-09-30 02:38:20|9197.8|9187.8|9197.8|9187.8|9197.8|9187.8|9197.8|9187.8|1
1632969510000|2021-09-30 02:38:30|9197.5|9187.5|9197.8|9187.8|9197.8|9187.8|9197.5|9187.5|2
1632969540000|2021-09-30 02:39:00|9197.5|9187.5|9201.5|9191.5|9201.5|9191.5|9197.3|9187.3|11
1632969550000|2021-09-30 02:39:10|9200.9|9190.9|9200.9|9190.9|9201.5|9191.5|9200.9|9190.9|4
1632969560000|2021-09-30 02:39:20|9199.6|9189.6|9199.8|9189.8|9199.8|9189.8|9199|9189|4
1632969570000|2021-09-30 02:39:30|9199.5|9189.5|9199.3|9189.3|9199.8|9189.8|9199|9189|9
1632969580000|2021-09-30 02:39:40|9199.5|9189.5|9199.3|9189.3|9199.5|9189.5|9199|9189|4
1632969590000|2021-09-30 02:39:50|9199.8|9189.8|9199|9189|9199.8|9189.8|9199|9189|3
1632969600000|2021-09-30 02:40:00|9199.3|9189.3|9199.3|9189.3|9199.5|9189.5|9199.3|9189.3|3
1632969610000|2021-09-30 02:40:10|9199|9189|9199.8|9189.8|9199.8|9189.8|9199|9189|3
1632969620000|2021-09-30 02:40:20|9200|9190|9199.9|9189.9|9200.4|9190.4|9199.6|9189.6|4
1632969630000|2021-09-30 02:40:30|9200.9|9190.9|9200.6|9190.6|9201.3|9191.3|9200.1|9190.1|8
1632969640000|2021-09-30 02:40:40|9200.4|9190.4|9201.8|9191.8|9201.8|9191.8|9200.4|9190.4|6
1632969650000|2021-09-30 02:40:50|9201.3|9191.3|9201.3|9191.3|9201.3|9191.3|9201.3|9191.3|1
1632969660000|2021-09-30 02:41:00|9201.5|9191.5|9202.4|9192.4|9203.3|9193.3|9201.5|9191.5|6
1632969670000|2021-09-30 02:41:10|9202.1|9192.1|9201.4|9191.4|9202.1|9192.1|9201.4|9191.4|5
1632969680000|2021-09-30 02:41:20|9201.9|9191.9|9202.4|9192.4|9202.4|9192.4|9201.9|9191.9|2
1632969690000|2021-09-30 02:41:30|9202.5|9192.5|9203|9193|9203|9193|9202.5|9192.5|2
1632969700000|2021-09-30 02:41:40|9202.9|9192.9|9203|9193|9203|9193|9202.9|9192.9|4
1632969710000|2021-09-30 02:41:50|9202.9|9192.9|9202.6|9192.6|9202.9|9192.9|9202.6|9192.6|2
1632969720000|2021-09-30 02:42:00|9202.4|9192.4|9202.6|9192.6|9202.6|9192.6|9201.8|9191.8|7
1632969730000|2021-09-30 02:42:10|9202.4|9192.4|9202.3|9192.3|9202.4|9192.4|9202.3|9192.3|2
1632969760000|2021-09-30 02:42:40|9202.6|9192.6|9202.6|9192.6|9202.6|9192.6|9202.6|9192.6|1
1632969770000|2021-09-30 02:42:50|9202.4|9192.4|9203.8|9193.8|9203.8|9193.8|9202.1|9192.1|6
1632969790000|2021-09-30 02:43:10|9203.5|9193.5|9203.5|9193.5|9203.5|9193.5|9203.5|9193.5|1
1632969800000|2021-09-30 02:43:20|9204.3|9194.3|9203.8|9193.8|9204.3|9194.3|9203.6|9193.6|3
1632969810000|2021-09-30 02:43:30|9203.5|9193.5|9203.1|9193.1|9203.8|9193.8|9203.1|9193.1|4
1632969840000|2021-09-30 02:44:00|9202.9|9192.9|9202.9|9192.9|9202.9|9192.9|9202.9|9192.9|1
1632969850000|2021-09-30 02:44:10|9202.5|9192.5|9202.8|9192.8|9202.9|9192.9|9202.5|9192.5|7
1632969860000|2021-09-30 02:44:20|9202.5|9192.5|9202.9|9192.9|9202.9|9192.9|9202.5|9192.5|2
1632969890000|2021-09-30 02:44:50|9202.6|9192.6|9202.4|9192.4|9202.6|9192.6|9202.4|9192.4|2
1632969900000|2021-09-30 02:45:00|9202.1|9192.1|9202.4|9192.4|9202.4|9192.4|9201.9|9191.9|4
1632969920000|2021-09-30 02:45:20|9202.3|9192.3|9202.3|9192.3|9202.3|9192.3|9202.3|9192.3|1
1632969960000|2021-09-30 02:46:00|9202|9192|9201.6|9191.6|9202|9192|9201.6|9191.6|2
1632969970000|2021-09-30 02:46:10|9201.9|9191.9|9201.4|9191.4|9201.9|9191.9|9201.4|9191.4|3
1632969980000|2021-09-30 02:46:20|9200.9|9190.9|9200.6|9190.6|9200.9|9190.9|9200.6|9190.6|2
1632969990000|2021-09-30 02:46:30|9200.5|9190.5|9199.1|9189.1|9200.5|9190.5|9199.1|9189.1|6
1632970000000|2021-09-30 02:46:40|9198.9|9188.9|9197.8|9187.8|9198.9|9188.9|9197.8|9187.8|10
1632970010000|2021-09-30 02:46:50|9198|9188|9198.5|9188.5|9198.5|9188.5|9198|9188|2
1632970020000|2021-09-30 02:47:00|9198.8|9188.8|9199|9189|9199.5|9189.5|9197.8|9187.8|10
1632970030000|2021-09-30 02:47:10|9199.3|9189.3|9199.4|9189.4|9199.4|9189.4|9198.8|9188.8|6
1632970040000|2021-09-30 02:47:20|9199.5|9189.5|9199.8|9189.8|9199.8|9189.8|9199.5|9189.5|2
1632970050000|2021-09-30 02:47:30|9199.5|9189.5|9199.4|9189.4|9199.5|9189.5|9199.1|9189.1|5
1632970060000|2021-09-30 02:47:40|9199.5|9189.5|9199.3|9189.3|9200|9190|9199.1|9189.1|8
1632970070000|2021-09-30 02:47:50|9199.5|9189.5|9200|9190|9200|9190|9199.5|9189.5|2
1632970090000|2021-09-30 02:48:10|9199.8|9189.8|9200|9190|9200|9190|9199.8|9189.8|4
1632970100000|2021-09-30 02:48:20|9199.8|9189.8|9199.6|9189.6|9200.3|9190.3|9199|9189|10
1632970110000|2021-09-30 02:48:30|9199.9|9189.9|9199.9|9189.9|9199.9|9189.9|9199.6|9189.6|3
1632970120000|2021-09-30 02:48:40|9200.1|9190.1|9200.3|9190.3|9200.3|9190.3|9200.1|9190.1|2
1632970130000|2021-09-30 02:48:50|9200.8|9190.8|9200.5|9190.5|9200.8|9190.8|9200.5|9190.5|2
1632970140000|2021-09-30 02:49:00|9199.6|9189.6|9199.5|9189.5|9199.6|9189.6|9199.5|9189.5|2
1632970150000|2021-09-30 02:49:10|9199.4|9189.4|9199.5|9189.5|9199.5|9189.5|9199.4|9189.4|2
1632970170000|2021-09-30 02:49:30|9200.3|9190.3|9201|9191|9201|9191|9200.3|9190.3|4
1632970180000|2021-09-30 02:49:40|9201.3|9191.3|9203|9193|9203|9193|9201.3|9191.3|2
1632970190000|2021-09-30 02:49:50|9202.9|9192.9|9203.1|9193.1|9203.5|9193.5|9202.9|9192.9|6
1632970210000|2021-09-30 02:50:10|9202.9|9192.9|9202.9|9192.9|9203|9193|9202.9|9192.9|3
1632970220000|2021-09-30 02:50:20|9203.1|9193.1|9203.1|9193.1|9203.1|9193.1|9203.1|9193.1|1
1632970230000|2021-09-30 02:50:30|9203.4|9193.4|9205.4|9195.4|9205.6|9195.6|9203.4|9193.4|4
1632970240000|2021-09-30 02:50:40|9205.8|9195.8|9206.6|9196.6|9206.6|9196.6|9205.8|9195.8|3
1632970250000|2021-09-30 02:50:50|9206.4|9196.4|9205.4|9195.4|9206.4|9196.4|9205.4|9195.4|3
1632970270000|2021-09-30 02:51:10|9206.1|9196.1|9206.4|9196.4|9206.4|9196.4|9206.1|9196.1|2
1632970280000|2021-09-30 02:51:20|9206.1|9196.1|9206.6|9196.6|9206.6|9196.6|9206.1|9196.1|3
1632970290000|2021-09-30 02:51:30|9206.4|9196.4|9206.1|9196.1|9206.4|9196.4|9206.1|9196.1|2
1632970300000|2021-09-30 02:51:40|9206.5|9196.5|9206.8|9196.8|9206.8|9196.8|9206.5|9196.5|2
1632970310000|2021-09-30 02:51:50|9206.4|9196.4|9206.3|9196.3|9206.8|9196.8|9206.3|9196.3|4
1632970320000|2021-09-30 02:52:00|9206.4|9196.4|9206.4|9196.4|9206.4|9196.4|9206.4|9196.4|1
1632970330000|2021-09-30 02:52:10|9206.6|9196.6|9206.8|9196.8|9207.5|9197.5|9206.6|9196.6|4
1632970340000|2021-09-30 02:52:20|9206.4|9196.4|9205.9|9195.9|9206.4|9196.4|9205.9|9195.9|2
1632970350000|2021-09-30 02:52:30|9205.4|9195.4|9205.8|9195.8|9206.1|9196.1|9205.3|9195.3|5
1632970360000|2021-09-30 02:52:40|9206.1|9196.1|9206.1|9196.1|9206.1|9196.1|9206.1|9196.1|1
1632970370000|2021-09-30 02:52:50|9205.8|9195.8|9206.1|9196.1|9206.1|9196.1|9205.8|9195.8|4
1632970380000|2021-09-30 02:53:00|9206.4|9196.4|9205.8|9195.8|9206.4|9196.4|9205.8|9195.8|2
1632970400000|2021-09-30 02:53:20|9206.3|9196.3|9206.1|9196.1|9206.3|9196.3|9206.1|9196.1|2
1632970420000|2021-09-30 02:53:40|9205.9|9195.9|9207.3|9197.3|9207.3|9197.3|9205.6|9195.6|5
1632970430000|2021-09-30 02:53:50|9207|9197|9206.8|9196.8|9207|9197|9206.6|9196.6|4
1632970440000|2021-09-30 02:54:00|9207|9197|9207|9197|9207|9197|9207|9197|1
1632970450000|2021-09-30 02:54:10|9206.6|9196.6|9206.6|9196.6|9206.6|9196.6|9206.6|9196.6|1
1632970460000|2021-09-30 02:54:20|9206.9|9196.9|9206.9|9196.9|9206.9|9196.9|9206.6|9196.6|5
1632970470000|2021-09-30 02:54:30|9206.6|9196.6|9205.1|9195.1|9206.6|9196.6|9205.1|9195.1|2
1632970490000|2021-09-30 02:54:50|9204.9|9194.9|9203.1|9193.1|9205.1|9195.1|9202.8|9192.8|15
1632970500000|2021-09-30 02:55:00|9203.8|9193.8|9202.9|9192.9|9203.8|9193.8|9202.9|9192.9|3
1632970510000|2021-09-30 02:55:10|9202.5|9192.5|9202.6|9192.6|9202.9|9192.9|9202.5|9192.5|5
1632970520000|2021-09-30 02:55:20|9202.4|9192.4|9202.1|9192.1|9202.4|9192.4|9202.1|9192.1|2
1632970550000|2021-09-30 02:55:50|9202.4|9192.4|9202.4|9192.4|9202.4|9192.4|9202.1|9192.1|3
1632970560000|2021-09-30 02:56:00|9202.1|9192.1|9202|9192|9202.4|9192.4|9202|9192|7
1632970570000|2021-09-30 02:56:10|9201.9|9191.9|9201.3|9191.3|9201.9|9191.9|9201|9191|3
1632970590000|2021-09-30 02:56:30|9201.6|9191.6|9203.1|9193.1|9203.1|9193.1|9201.6|9191.6|4
1632970600000|2021-09-30 02:56:40|9203.3|9193.3|9203.3|9193.3|9203.3|9193.3|9203.3|9193.3|1
1632970620000|2021-09-30 02:57:00|9204.3|9194.3|9203.6|9193.6|9205|9195|9203.6|9193.6|4
1632970640000|2021-09-30 02:57:20|9203.9|9193.9|9202.9|9192.9|9203.9|9193.9|9202.9|9192.9|4
1632970650000|2021-09-30 02:57:30|9203.1|9193.1|9203.4|9193.4|9203.5|9193.5|9202.9|9192.9|5
1632970660000|2021-09-30 02:57:40|9203.6|9193.6|9203.6|9193.6|9203.6|9193.6|9203.6|9193.6|1
1632970680000|2021-09-30 02:58:00|9203.3|9193.3|9202.8|9192.8|9203.3|9193.3|9202.8|9192.8|2
1632970710000|2021-09-30 02:58:30|9203.1|9193.1|9203.1|9193.1|9203.1|9193.1|9203.1|9193.1|1
1632970730000|2021-09-30 02:58:50|9203|9193|9203|9193|9203|9193|9203|9193|1
1632970740000|2021-09-30 02:59:00|9203.3|9193.3|9203.3|9193.3|9203.3|9193.3|9202.9|9192.9|3
1632970750000|2021-09-30 02:59:10|9202.9|9192.9|9202.9|9192.9|9202.9|9192.9|9202.9|9192.9|1
1632970760000|2021-09-30 02:59:20|9202.6|9192.6|9203.5|9193.5|9203.5|9193.5|9202.6|9192.6|2
1632970770000|2021-09-30 02:59:30|9203.3|9193.3|9202.9|9192.9|9203.3|9193.3|9202.9|9192.9|3
1632970790000|2021-09-30 02:59:50|9202.5|9192.5|9202.5|9192.5|9202.5|9192.5|9202.5|9192.5|1
1632970800000|2021-09-30 03:00:00|9202.9|9192.9|9203.3|9193.3|9203.3|9193.3|9202.9|9192.9|2
1632970810000|2021-09-30 03:00:10|9203.4|9193.4|9203.6|9193.6|9203.6|9193.6|9203.4|9193.4|2
1632970820000|2021-09-30 03:00:20|9203.9|9193.9|9203|9193|9203.9|9193.9|9203|9193|5
1632970830000|2021-09-30 03:00:30|9203.1|9193.1|9203.4|9193.4|9203.4|9193.4|9202.9|9192.9|3
1632970840000|2021-09-30 03:00:40|9203.1|9193.1|9202.4|9192.4|9203.1|9193.1|9202.1|9192.1|10
1632970850000|2021-09-30 03:00:50|9202.1|9192.1|9202.1|9192.1|9202.4|9192.4|9202.1|9192.1|3
1632970870000|2021-09-30 03:01:10|9202.5|9192.5|9202.8|9192.8|9202.8|9192.8|9202.5|9192.5|2
1632970880000|2021-09-30 03:01:20|9203.3|9193.3|9203.1|9193.1|9203.4|9193.4|9203|9193|5
1632970890000|2021-09-30 03:01:30|9203.5|9193.5|9203.1|9193.1|9203.5|9193.5|9203.1|9193.1|2
1632970910000|2021-09-30 03:01:50|9203.4|9193.4|9203.1|9193.1|9203.6|9193.6|9203.1|9193.1|4
1632970920000|2021-09-30 03:02:00|9202.9|9192.9|9202.4|9192.4|9202.9|9192.9|9202.4|9192.4|3
1632970930000|2021-09-30 03:02:10|9202.1|9192.1|9202.1|9192.1|9202.1|9192.1|9202.1|9192.1|1
1632970940000|2021-09-30 03:02:20|9201.8|9191.8|9202.1|9192.1|9202.1|9192.1|9201.5|9191.5|3
1632970950000|2021-09-30 03:02:30|9201.9|9191.9|9201.1|9191.1|9201.9|9191.9|9200.5|9190.5|6
1632970970000|2021-09-30 03:02:50|9201.5|9191.5|9202.3|9192.3|9202.3|9192.3|9201.3|9191.3|4
1632971010000|2021-09-30 03:03:30|9201.9|9191.9|9201.3|9191.3|9201.9|9191.9|9201.3|9191.3|3
1632971020000|2021-09-30 03:03:40|9201.6|9191.6|9201.4|9191.4|9202.8|9192.8|9201.3|9191.3|10
1632971030000|2021-09-30 03:03:50|9201|9191|9201.3|9191.3|9201.3|9191.3|9201|9191|2
1632971040000|2021-09-30 03:04:00|9201.6|9191.6|9200.4|9190.4|9201.6|9191.6|9200.4|9190.4|3
1632971070000|2021-09-30 03:04:30|9200|9190|9199.1|9189.1|9200|9190|9199.1|9189.1|7
1632971080000|2021-09-30 03:04:40|9198.9|9188.9|9198.9|9188.9|9198.9|9188.9|9198.4|9188.4|4
1632971090000|2021-09-30 03:04:50|9198.6|9188.6|9199|9189|9199|9189|9198.6|9188.6|5
1632971100000|2021-09-30 03:05:00|9199.3|9189.3|9199.1|9189.1|9199.5|9189.5|9198.8|9188.8|5
1632971110000|2021-09-30 03:05:10|9199.3|9189.3|9199|9189|9199.3|9189.3|9199|9189|2
1632971120000|2021-09-30 03:05:20|9199.3|9189.3|9200.8|9190.8|9200.8|9190.8|9199.3|9189.3|3
1632971150000|2021-09-30 03:05:50|9199.8|9189.8|9199.1|9189.1|9199.8|9189.8|9199.1|9189.1|2
1632971170000|2021-09-30 03:06:10|9198.5|9188.5|9197.8|9187.8|9198.5|9188.5|9197.8|9187.8|6
1632971180000|2021-09-30 03:06:20|9197.4|9187.4|9197.4|9187.4|9197.4|9187.4|9197.4|9187.4|1
1632971190000|2021-09-30 03:06:30|9197.3|9187.3|9198.6|9188.6|9198.9|9188.9|9197.3|9187.3|6
1632971210000|2021-09-30 03:06:50|9198|9188|9197.4|9187.4|9198|9188|9197.4|9187.4|2
1632971220000|2021-09-30 03:07:00|9194.1|9184.1|9193|9183|9194.1|9184.1|9192.9|9182.9|4
1632971230000|2021-09-30 03:07:10|9192.6|9182.6|9191.8|9181.8|9192.6|9182.6|9191.5|9181.5|4
1632971240000|2021-09-30 03:07:20|9192|9182|9192.1|9182.1|9192.1|9182.1|9191.3|9181.3|4
1632971250000|2021-09-30 03:07:30|9192.3|9182.3|9192.3|9182.3|9192.3|9182.3|9192.3|9182.3|1
1632971260000|2021-09-30 03:07:40|9192.5|9182.5|9192.3|9182.3|9192.5|9182.5|9192|9182|4
1632971280000|2021-09-30 03:08:00|9192.5|9182.5|9192.8|9182.8|9193|9183|9192.5|9182.5|3
1632971290000|2021-09-30 03:08:10|9193|9183|9193.1|9183.1|9193.1|9183.1|9192.8|9182.8|3
1632971300000|2021-09-30 03:08:20|9192.8|9182.8|9192.9|9182.9|9192.9|9182.9|9192.8|9182.8|2
1632971320000|2021-09-30 03:08:40|9193.3|9183.3|9194.3|9184.3|9194.3|9184.3|9193.3|9183.3|3
1632971330000|2021-09-30 03:08:50|9194.5|9184.5|9194.1|9184.1|9194.6|9184.6|9194.1|9184.1|3
1632971340000|2021-09-30 03:09:00|9194.6|9184.6|9194.4|9184.4|9194.6|9184.6|9194.4|9184.4|4
1632971350000|2021-09-30 03:09:10|9194.8|9184.8|9194.5|9184.5|9194.8|9184.8|9194.5|9184.5|4
1632971360000|2021-09-30 03:09:20|9194.8|9184.8|9195.3|9185.3|9195.5|9185.5|9194.3|9184.3|8
1632971370000|2021-09-30 03:09:30|9195.5|9185.5|9195.8|9185.8|9195.8|9185.8|9195.3|9185.3|5
1632971390000|2021-09-30 03:09:50|9195.5|9185.5|9195.5|9185.5|9195.5|9185.5|9195.5|9185.5|1
1632971400000|2021-09-30 03:10:00|9195.3|9185.3|9194.9|9184.9|9195.3|9185.3|9194.9|9184.9|4
1632971420000|2021-09-30 03:10:20|9195.1|9185.1|9194.9|9184.9|9195.1|9185.1|9194.9|9184.9|2
1632971430000|2021-09-30 03:10:30|9195.1|9185.1|9195.1|9185.1|9195.1|9185.1|9195.1|9185.1|1
1632971440000|2021-09-30 03:10:40|9194.9|9184.9|9195.5|9185.5|9195.5|9185.5|9194.9|9184.9|3
1632971450000|2021-09-30 03:10:50|9195.3|9185.3|9195.8|9185.8|9196|9186|9195.3|9185.3|6
1632971460000|2021-09-30 03:11:00|9196.1|9186.1|9195.4|9185.4|9196.1|9186.1|9195.4|9185.4|3
1632971500000|2021-09-30 03:11:40|9195.1|9185.1|9194.8|9184.8|9195.1|9185.1|9194.6|9184.6|4
1632971510000|2021-09-30 03:11:50|9194.5|9184.5|9194.3|9184.3|9194.5|9184.5|9193.3|9183.3|5
1632971520000|2021-09-30 03:12:00|9195.3|9185.3|9194.5|9184.5|9195.3|9185.3|9194.1|9184.1|9
1632971530000|2021-09-30 03:12:10|9194.3|9184.3|9194.5|9184.5|9194.9|9184.9|9194.3|9184.3|19
1632971540000|2021-09-30 03:12:20|9194.8|9184.8|9195.8|9185.8|9196|9186|9194.8|9184.8|5
1632971550000|2021-09-30 03:12:30|9195.6|9185.6|9194.9|9184.9|9195.6|9185.6|9194.9|9184.9|2
1632971560000|2021-09-30 03:12:40|9194.3|9184.3|9194.3|9184.3|9194.3|9184.3|9194.3|9184.3|1
1632971570000|2021-09-30 03:12:50|9193.9|9183.9|9194.1|9184.1|9195.8|9185.8|9193.9|9183.9|7
1632971580000|2021-09-30 03:13:00|9193.9|9183.9|9193.9|9183.9|9194.1|9184.1|9193.9|9183.9|5
1632971590000|2021-09-30 03:13:10|9194.1|9184.1|9193.9|9183.9|9194.1|9184.1|9193.9|9183.9|4
1632971600000|2021-09-30 03:13:20|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|1
1632971610000|2021-09-30 03:13:30|9193.3|9183.3|9193.3|9183.3|9193.3|9183.3|9193.3|9183.3|1
1632971630000|2021-09-30 03:13:50|9193.5|9183.5|9194.3|9184.3|9194.5|9184.5|9193.5|9183.5|4
1632971640000|2021-09-30 03:14:00|9194.4|9184.4|9194.3|9184.3|9194.4|9184.4|9194.3|9184.3|6
1632971650000|2021-09-30 03:14:10|9194|9184|9194|9184|9194.3|9184.3|9193.3|9183.3|13
1632971660000|2021-09-30 03:14:20|9193.5|9183.5|9194|9184|9194.3|9184.3|9193.3|9183.3|18
1632971670000|2021-09-30 03:14:30|9194.3|9184.3|9195|9185|9195.3|9185.3|9194.3|9184.3|5
1632971680000|2021-09-30 03:14:40|9194.8|9184.8|9195.4|9185.4|9195.4|9185.4|9194.8|9184.8|5
1632971690000|2021-09-30 03:14:50|9195|9185|9196.5|9186.5|9197.3|9187.3|9195|9185|9
1632971700000|2021-09-30 03:15:00|9196.3|9186.3|9195.1|9185.1|9196.3|9186.3|9195.1|9185.1|4
1632971710000|2021-09-30 03:15:10|9194.9|9184.9|9194.9|9184.9|9194.9|9184.9|9194.9|9184.9|1
1632971720000|2021-09-30 03:15:20|9194.6|9184.6|9194.3|9184.3|9194.6|9184.6|9194.3|9184.3|2
1632971730000|2021-09-30 03:15:30|9194.5|9184.5|9194.3|9184.3|9194.5|9184.5|9194.3|9184.3|2
1632971740000|2021-09-30 03:15:40|9193.9|9183.9|9194.1|9184.1|9194.1|9184.1|9193.9|9183.9|2
1632971760000|2021-09-30 03:16:00|9194.4|9184.4|9194.4|9184.4|9194.4|9184.4|9194.4|9184.4|1
1632971770000|2021-09-30 03:16:10|9194.6|9184.6|9195|9185|9195.3|9185.3|9194.6|9184.6|4
1632971780000|2021-09-30 03:16:20|9195.3|9185.3|9195|9185|9195.3|9185.3|9195|9185|4
1632971790000|2021-09-30 03:16:30|9195.3|9185.3|9195.6|9185.6|9196|9186|9195|9185|6
1632971800000|2021-09-30 03:16:40|9196|9186|9196.3|9186.3|9196.4|9186.4|9195.8|9185.8|7
1632971810000|2021-09-30 03:16:50|9196|9186|9195.8|9185.8|9196|9186|9195.8|9185.8|2
1632971820000|2021-09-30 03:17:00|9195.9|9185.9|9196.9|9186.9|9196.9|9186.9|9195.8|9185.8|8
1632971830000|2021-09-30 03:17:10|9196.3|9186.3|9196|9186|9196.3|9186.3|9196|9186|2
1632971840000|2021-09-30 03:17:20|9195.6|9185.6|9196.4|9186.4|9196.4|9186.4|9195.3|9185.3|6
1632971850000|2021-09-30 03:17:30|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|1
1632971860000|2021-09-30 03:17:40|9196.3|9186.3|9196.1|9186.1|9196.3|9186.3|9196.1|9186.1|2
1632971870000|2021-09-30 03:17:50|9195.6|9185.6|9194.6|9184.6|9195.6|9185.6|9194.6|9184.6|5
1632971880000|2021-09-30 03:18:00|9194.9|9184.9|9195|9185|9195|9185|9194.5|9184.5|7
1632971890000|2021-09-30 03:18:10|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|1
1632971900000|2021-09-30 03:18:20|9194.5|9184.5|9194.5|9184.5|9194.9|9184.9|9194.5|9184.5|3
1632971910000|2021-09-30 03:18:30|9194.9|9184.9|9194.9|9184.9|9194.9|9184.9|9194.9|9184.9|1
1632971920000|2021-09-30 03:18:40|9194.8|9184.8|9195|9185|9195|9185|9194.8|9184.8|4
1632971930000|2021-09-30 03:18:50|9195.8|9185.8|9195.5|9185.5|9196|9186|9195.4|9185.4|6
1632971950000|2021-09-30 03:19:10|9195.1|9185.1|9194.6|9184.6|9195.1|9185.1|9194.6|9184.6|4
1632971970000|2021-09-30 03:19:30|9194.9|9184.9|9194.4|9184.4|9194.9|9184.9|9194.4|9184.4|3
1632971980000|2021-09-30 03:19:40|9194.6|9184.6|9194.6|9184.6|9194.9|9184.9|9194.6|9184.6|3
1632971990000|2021-09-30 03:19:50|9194.4|9184.4|9194.4|9184.4|9194.9|9184.9|9194.4|9184.4|5
1632972000000|2021-09-30 03:20:00|9194.6|9184.6|9194.4|9184.4|9194.6|9184.6|9194.4|9184.4|14
1632972010000|2021-09-30 03:20:10|9194|9184|9194.4|9184.4|9194.4|9184.4|9194|9184|2
1632972020000|2021-09-30 03:20:20|9194.6|9184.6|9194.4|9184.4|9194.6|9184.6|9194.4|9184.4|4
1632972030000|2021-09-30 03:20:30|9194.6|9184.6|9194.3|9184.3|9194.6|9184.6|9194.1|9184.1|8
1632972040000|2021-09-30 03:20:40|9193.8|9183.8|9193|9183|9194.1|9184.1|9193|9183|9
1632972050000|2021-09-30 03:20:50|9193.3|9183.3|9192.9|9182.9|9193.3|9183.3|9191.9|9181.9|8
1632972060000|2021-09-30 03:21:00|9192.6|9182.6|9191.8|9181.8|9192.6|9182.6|9191.4|9181.4|6
1632972070000|2021-09-30 03:21:10|9190.9|9180.9|9190.8|9180.8|9190.9|9180.9|9190|9180|3
1632972080000|2021-09-30 03:21:20|9191.3|9181.3|9190.8|9180.8|9191.5|9181.5|9190.8|9180.8|7
1632972090000|2021-09-30 03:21:30|9191.3|9181.3|9190.4|9180.4|9191.5|9181.5|9190.1|9180.1|14
1632972100000|2021-09-30 03:21:40|9189.5|9179.5|9190.4|9180.4|9190.4|9180.4|9189.5|9179.5|2
1632972110000|2021-09-30 03:21:50|9190.5|9180.5|9189.8|9179.8|9191|9181|9189.8|9179.8|8
1632972120000|2021-09-30 03:22:00|9189.5|9179.5|9190.3|9180.3|9190.3|9180.3|9189.3|9179.3|6
1632972130000|2021-09-30 03:22:10|9190.5|9180.5|9190.8|9180.8|9190.8|9180.8|9190.3|9180.3|4
1632972140000|2021-09-30 03:22:20|9191.5|9181.5|9190.8|9180.8|9192|9182|9190.8|9180.8|10
1632972150000|2021-09-30 03:22:30|9190|9180|9190.5|9180.5|9190.5|9180.5|9189.6|9179.6|4
1632972160000|2021-09-30 03:22:40|9190.3|9180.3|9190.3|9180.3|9190.4|9180.4|9190.3|9180.3|5
1632972200000|2021-09-30 03:23:20|9190.8|9180.8|9192.5|9182.5|9192.5|9182.5|9190.8|9180.8|6
1632972210000|2021-09-30 03:23:30|9192.1|9182.1|9191.4|9181.4|9192.1|9182.1|9191.4|9181.4|3
1632972220000|2021-09-30 03:23:40|9191.6|9181.6|9192.1|9182.1|9192.1|9182.1|9191.6|9181.6|2
1632972230000|2021-09-30 03:23:50|9191.6|9181.6|9192.5|9182.5|9192.5|9182.5|9191.6|9181.6|4
1632972240000|2021-09-30 03:24:00|9193|9183|9192.3|9182.3|9193|9183|9192.3|9182.3|5
1632972250000|2021-09-30 03:24:10|9192.5|9182.5|9192.5|9182.5|9192.5|9182.5|9192.5|9182.5|1
1632972260000|2021-09-30 03:24:20|9192.9|9182.9|9193.3|9183.3|9193.3|9183.3|9192.9|9182.9|7
1632972280000|2021-09-30 03:24:40|9193.6|9183.6|9193.4|9183.4|9193.8|9183.8|9192.8|9182.8|15
1632972290000|2021-09-30 03:24:50|9193.5|9183.5|9193|9183|9193.5|9183.5|9192.3|9182.3|16
1632972300000|2021-09-30 03:25:00|9192.8|9182.8|9192.8|9182.8|9192.8|9182.8|9192.8|9182.8|1
1632972310000|2021-09-30 03:25:10|9192.4|9182.4|9192.8|9182.8|9192.8|9182.8|9192.4|9182.4|2
1632972320000|2021-09-30 03:25:20|9192.4|9182.4|9192.4|9182.4|9192.5|9182.5|9192.4|9182.4|3
1632972330000|2021-09-30 03:25:30|9192|9182|9192.1|9182.1|9192.1|9182.1|9191.5|9181.5|5
1632972340000|2021-09-30 03:25:40|9192.6|9182.6|9192.6|9182.6|9193|9183|9192.6|9182.6|3
1632972350000|2021-09-30 03:25:50|9192.4|9182.4|9190.4|9180.4|9192.4|9182.4|9190.4|9180.4|8
1632972360000|2021-09-30 03:26:00|9190.6|9180.6|9189.6|9179.6|9190.6|9180.6|9189.6|9179.6|5
1632972370000|2021-09-30 03:26:10|9189.5|9179.5|9187.6|9177.6|9189.5|9179.5|9186.9|9176.9|12
1632972380000|2021-09-30 03:26:20|9187.5|9177.5|9186.9|9176.9|9187.5|9177.5|9186.9|9176.9|3
1632972390000|2021-09-30 03:26:30|9187.1|9177.1|9187.1|9177.1|9187.1|9177.1|9187.1|9177.1|1
1632972400000|2021-09-30 03:26:40|9186.9|9176.9|9186.6|9176.6|9186.9|9176.9|9186.4|9176.4|3
1632972410000|2021-09-30 03:26:50|9186.3|9176.3|9186.3|9176.3|9186.6|9176.6|9185.6|9175.6|7
1632972420000|2021-09-30 03:27:00|9186.5|9176.5|9186.6|9176.6|9186.6|9176.6|9186.3|9176.3|3
1632972430000|2021-09-30 03:27:10|9186.4|9176.4|9186.1|9176.1|9186.4|9176.4|9186.1|9176.1|2
1632972440000|2021-09-30 03:27:20|9186.5|9176.5|9186.1|9176.1|9186.5|9176.5|9185.8|9175.8|4
1632972480000|2021-09-30 03:28:00|9186.4|9176.4|9186.4|9176.4|9186.8|9176.8|9186.4|9176.4|6
1632972490000|2021-09-30 03:28:10|9186.6|9176.6|9186.6|9176.6|9186.6|9176.6|9186.4|9176.4|5
1632972500000|2021-09-30 03:28:20|9186.4|9176.4|9186.4|9176.4|9186.6|9176.6|9186.4|9176.4|3
1632972510000|2021-09-30 03:28:30|9186.6|9176.6|9186.6|9176.6|9186.6|9176.6|9186.6|9176.6|1
1632972520000|2021-09-30 03:28:40|9186.4|9176.4|9186.4|9176.4|9186.4|9176.4|9186.4|9176.4|1
1632972530000|2021-09-30 03:28:50|9187.9|9177.9|9186.8|9176.8|9187.9|9177.9|9186.8|9176.8|2
1632972540000|2021-09-30 03:29:00|9187|9177|9187|9177|9187|9177|9187|9177|1
1632972560000|2021-09-30 03:29:20|9187.3|9177.3|9187.4|9177.4|9187.8|9177.8|9187.3|9177.3|6
1632972580000|2021-09-30 03:29:40|9187.1|9177.1|9187.1|9177.1|9187.4|9177.4|9187.1|9177.1|5
1632972600000|2021-09-30 03:30:00|9186.8|9176.8|9185.8|9175.8|9186.8|9176.8|9185.8|9175.8|4
1632972620000|2021-09-30 03:30:20|9186|9176|9186.9|9176.9|9186.9|9176.9|9186|9176|2
1632972630000|2021-09-30 03:30:30|9186.5|9176.5|9186.3|9176.3|9186.5|9176.5|9186.3|9176.3|2
1632972650000|2021-09-30 03:30:50|9186|9176|9186|9176|9186|9176|9186|9176|1
1632972660000|2021-09-30 03:31:00|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|1
1632972690000|2021-09-30 03:31:30|9186|9176|9186|9176|9186|9176|9186|9176|1
1632972710000|2021-09-30 03:31:50|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|1
1632972720000|2021-09-30 03:32:00|9185.4|9175.4|9185.8|9175.8|9185.8|9175.8|9185|9175|4
1632972740000|2021-09-30 03:32:20|9185.1|9175.1|9185.4|9175.4|9185.4|9175.4|9185.1|9175.1|2
1632972860000|2021-09-30 03:34:20|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|1
1632972880000|2021-09-30 03:34:40|9185.5|9175.5|9185.8|9175.8|9185.8|9175.8|9185.5|9175.5|2
1632972900000|2021-09-30 03:35:00|9185.5|9175.5|9185.3|9175.3|9185.5|9175.5|9185.3|9175.3|2
1632972920000|2021-09-30 03:35:20|9185.5|9175.5|9185.8|9175.8|9185.8|9175.8|9185.5|9175.5|2
1632972980000|2021-09-30 03:36:20|9185.9|9175.9|9185.9|9175.9|9185.9|9175.9|9185.9|9175.9|1
1632973000000|2021-09-30 03:36:40|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|1
1632973010000|2021-09-30 03:36:50|9186|9176|9186|9176|9186|9176|9186|9176|1
1632973020000|2021-09-30 03:37:00|9186.1|9176.1|9187.5|9177.5|9187.5|9177.5|9186.1|9176.1|4
1632973190000|2021-09-30 03:39:50|9187.4|9177.4|9187.4|9177.4|9187.4|9177.4|9187.4|9177.4|1
1632973210000|2021-09-30 03:40:10|9187.8|9177.8|9189.3|9179.3|9189.3|9179.3|9187.8|9177.8|2
1632973220000|2021-09-30 03:40:20|9188.5|9178.5|9187.4|9177.4|9188.6|9178.6|9187.4|9177.4|8
1632973260000|2021-09-30 03:41:00|9188.1|9178.1|9188.1|9178.1|9188.1|9178.1|9188.1|9178.1|1
1632973320000|2021-09-30 03:42:00|9188|9178|9188|9178|9188|9178|9188|9178|1
1632973370000|2021-09-30 03:42:50|9188.5|9178.5|9189|9179|9189|9179|9188.5|9178.5|2
1632973410000|2021-09-30 03:43:30|9189.3|9179.3|9189|9179|9189.3|9179.3|9189|9179|2
1632973430000|2021-09-30 03:43:50|9188.8|9178.8|9188.8|9178.8|9188.8|9178.8|9188.8|9178.8|1
1632973440000|2021-09-30 03:44:00|9188.4|9178.4|9188|9178|9188.4|9178.4|9188|9178|2
1632973470000|2021-09-30 03:44:30|9188.3|9178.3|9188.3|9178.3|9188.3|9178.3|9188.3|9178.3|1
1632973500000|2021-09-30 03:45:00|9188.6|9178.6|9188.9|9178.9|9188.9|9178.9|9188.6|9178.6|2
1632973550000|2021-09-30 03:45:50|9189|9179|9189|9179|9189|9179|9189|9179|1
1632973560000|2021-09-30 03:46:00|9189.3|9179.3|9191.3|9181.3|9191.3|9181.3|9189.3|9179.3|2
1632973620000|2021-09-30 03:47:00|9191.1|9181.1|9191.1|9181.1|9191.1|9181.1|9191.1|9181.1|1
1632973640000|2021-09-30 03:47:20|9191|9181|9190.4|9180.4|9191|9181|9190.4|9180.4|2
1632973700000|2021-09-30 03:48:20|9190.3|9180.3|9190.1|9180.1|9190.3|9180.3|9190.1|9180.1|2
1632973710000|2021-09-30 03:48:30|9190.3|9180.3|9196|9186|9196|9186|9190.3|9180.3|2
1632973720000|2021-09-30 03:48:40|9195.3|9185.3|9184.3|9174.3|9195.3|9185.3|9183.8|9173.8|4
1632973730000|2021-09-30 03:48:50|9184.5|9174.5|9184.1|9174.1|9184.5|9174.5|9184|9174|3
1632973740000|2021-09-30 03:49:00|9183.8|9173.8|9182.6|9172.6|9183.8|9173.8|9182.6|9172.6|2
1632973910000|2021-09-30 03:51:50|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|1
1632973940000|2021-09-30 03:52:20|9182.5|9172.5|9180.3|9170.3|9182.5|9172.5|9180.3|9170.3|3
1632973960000|2021-09-30 03:52:40|9181|9171|9180.3|9170.3|9181|9171|9180.3|9170.3|2
1632973970000|2021-09-30 03:52:50|9180.5|9170.5|9180.5|9170.5|9180.5|9170.5|9180.5|9170.5|1
1632973980000|2021-09-30 03:53:00|9181|9171|9183|9173|9183.5|9173.5|9181|9171|3
1632974000000|2021-09-30 03:53:20|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|1
1632974010000|2021-09-30 03:53:30|9182.5|9172.5|9181.8|9171.8|9182.5|9172.5|9181.8|9171.8|2
1632974040000|2021-09-30 03:54:00|9182.5|9172.5|9182.4|9172.4|9182.5|9172.5|9182.4|9172.4|2
1632974060000|2021-09-30 03:54:20|9182.3|9172.3|9182.5|9172.5|9182.5|9172.5|9182.3|9172.3|2
1632974070000|2021-09-30 03:54:30|9182.8|9172.8|9182.8|9172.8|9183|9173|9182.8|9172.8|3
1632974080000|2021-09-30 03:54:40|9182.6|9172.6|9181.1|9171.1|9182.6|9172.6|9181.1|9171.1|4
1632974100000|2021-09-30 03:55:00|9181.5|9171.5|9182.5|9172.5|9182.5|9172.5|9181.5|9171.5|2
1632974150000|2021-09-30 03:55:50|9183|9173|9182.6|9172.6|9183|9173|9182.6|9172.6|2
1632974160000|2021-09-30 03:56:00|9183.1|9173.1|9183.1|9173.1|9183.1|9173.1|9183.1|9173.1|1
1632974170000|2021-09-30 03:56:10|9182.5|9172.5|9182.5|9172.5|9183.1|9173.1|9182.5|9172.5|3
1632974180000|2021-09-30 03:56:20|9182.3|9172.3|9182.3|9172.3|9182.3|9172.3|9182.3|9172.3|1
1632974190000|2021-09-30 03:56:30|9182.6|9172.6|9182.3|9172.3|9182.6|9172.6|9182.3|9172.3|2
1632974200000|2021-09-30 03:56:40|9182.6|9172.6|9182.3|9172.3|9182.6|9172.6|9182.3|9172.3|2
1632974240000|2021-09-30 03:57:20|9182.6|9172.6|9182.6|9172.6|9182.6|9172.6|9182.6|9172.6|1
1632974250000|2021-09-30 03:57:30|9182.9|9172.9|9182.9|9172.9|9182.9|9172.9|9182.9|9172.9|1
1632974300000|2021-09-30 03:58:20|9183.1|9173.1|9184|9174|9184|9174|9183.1|9173.1|6
1632974310000|2021-09-30 03:58:30|9184.3|9174.3|9184.3|9174.3|9184.3|9174.3|9183.3|9173.3|9
1632974320000|2021-09-30 03:58:40|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|9183.3|9173.3|3
1632974330000|2021-09-30 03:58:50|9184.3|9174.3|9182.6|9172.6|9184.3|9174.3|9182.6|9172.6|4
1632974340000|2021-09-30 03:59:00|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|1
1632974350000|2021-09-30 03:59:10|9182.5|9172.5|9183.1|9173.1|9183.1|9173.1|9182.5|9172.5|3
1632974360000|2021-09-30 03:59:20|9182.8|9172.8|9183.4|9173.4|9183.4|9173.4|9182.5|9172.5|9
1632974370000|2021-09-30 03:59:30|9183.8|9173.8|9182.9|9172.9|9183.8|9173.8|9182.9|9172.9|4
1632974380000|2021-09-30 03:59:40|9183.1|9173.1|9183.3|9173.3|9183.5|9173.5|9182.5|9172.5|6
1632974390000|2021-09-30 03:59:50|9183.9|9173.9|9183.3|9173.3|9183.9|9173.9|9183.3|9173.3|2
1632974400000|2021-09-30 04:00:00|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|1
1632974410000|2021-09-30 04:00:10|9183.3|9173.3|9183.8|9173.8|9183.8|9173.8|9183.3|9173.3|4
1632974420000|2021-09-30 04:00:20|9183|9173|9183.4|9173.4|9183.4|9173.4|9183|9173|4
1632974430000|2021-09-30 04:00:30|9183|9173|9183.4|9173.4|9183.4|9173.4|9183|9173|2
1632974440000|2021-09-30 04:00:40|9182.6|9172.6|9183.5|9173.5|9183.5|9173.5|9182.6|9172.6|4
1632974450000|2021-09-30 04:00:50|9183.8|9173.8|9183.5|9173.5|9183.8|9173.8|9183.5|9173.5|2
1632974460000|2021-09-30 04:01:00|9183.8|9173.8|9183.6|9173.6|9183.8|9173.8|9182.8|9172.8|6
1632974470000|2021-09-30 04:01:10|9182.8|9172.8|9183.8|9173.8|9183.8|9173.8|9182.8|9172.8|4
1632974480000|2021-09-30 04:01:20|9184.4|9174.4|9183.8|9173.8|9184.4|9174.4|9183.8|9173.8|2
1632974490000|2021-09-30 04:01:30|9183.5|9173.5|9183.9|9173.9|9184.4|9174.4|9183.5|9173.5|4
1632974500000|2021-09-30 04:01:40|9183.1|9173.1|9183.5|9173.5|9183.5|9173.5|9183.1|9173.1|2
1632974510000|2021-09-30 04:01:50|9184|9174|9182.3|9172.3|9184|9174|9182|9172|4
1632974520000|2021-09-30 04:02:00|9181.1|9171.1|9181.8|9171.8|9181.8|9171.8|9181.1|9171.1|2
1632974530000|2021-09-30 04:02:10|9182.3|9172.3|9183|9173|9183|9173|9182.3|9172.3|2
1632974540000|2021-09-30 04:02:20|9182.6|9172.6|9183.9|9173.9|9183.9|9173.9|9182.6|9172.6|6
1632974550000|2021-09-30 04:02:30|9184.1|9174.1|9183.9|9173.9|9184.1|9174.1|9183.4|9173.4|4
1632974560000|2021-09-30 04:02:40|9184.1|9174.1|9183.5|9173.5|9184.1|9174.1|9183.3|9173.3|5
1632974570000|2021-09-30 04:02:50|9183.8|9173.8|9183.3|9173.3|9184.1|9174.1|9183|9173|4
1632974580000|2021-09-30 04:03:00|9183.5|9173.5|9183|9173|9183.5|9173.5|9183|9173|2
1632974590000|2021-09-30 04:03:10|9182.8|9172.8|9183.3|9173.3|9183.4|9173.4|9182.8|9172.8|4
1632974600000|2021-09-30 04:03:20|9183.1|9173.1|9183.1|9173.1|9183.1|9173.1|9183.1|9173.1|1
1632974610000|2021-09-30 04:03:30|9183.3|9173.3|9184.1|9174.1|9184.1|9174.1|9183.3|9173.3|5
1632974620000|2021-09-30 04:03:40|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|1
1632974630000|2021-09-30 04:03:50|9183.9|9173.9|9184.1|9174.1|9184.1|9174.1|9183.9|9173.9|2
1632974640000|2021-09-30 04:04:00|9183.5|9173.5|9184.1|9174.1|9184.1|9174.1|9183.5|9173.5|3
1632974650000|2021-09-30 04:04:10|9183.5|9173.5|9183.1|9173.1|9184|9174|9183.1|9173.1|5
1632974660000|2021-09-30 04:04:20|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|1
1632974670000|2021-09-30 04:04:30|9183.4|9173.4|9182.9|9172.9|9183.4|9173.4|9182.9|9172.9|2
1632974680000|2021-09-30 04:04:40|9183.4|9173.4|9184|9174|9184|9174|9183.4|9173.4|3
1632974690000|2021-09-30 04:04:50|9183.5|9173.5|9181.6|9171.6|9183.5|9173.5|9181.6|9171.6|4
1632974700000|2021-09-30 04:05:00|9180.9|9170.9|9180.9|9170.9|9180.9|9170.9|9180.8|9170.8|3
1632974710000|2021-09-30 04:05:10|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|1
1632974730000|2021-09-30 04:05:30|9180|9170|9180.3|9170.3|9180.3|9170.3|9180|9170|2
1632974740000|2021-09-30 04:05:40|9180|9170|9179.6|9169.6|9180|9170|9179.5|9169.5|6
1632974750000|2021-09-30 04:05:50|9179.4|9169.4|9179.1|9169.1|9180.3|9170.3|9178.3|9168.3|5
1632974760000|2021-09-30 04:06:00|9178.9|9168.9|9179.1|9169.1|9179.1|9169.1|9178.3|9168.3|4
1632974780000|2021-09-30 04:06:20|9179.4|9169.4|9180.3|9170.3|9181.1|9171.1|9179.4|9169.4|7
1632974800000|2021-09-30 04:06:40|9180.5|9170.5|9180.8|9170.8|9180.8|9170.8|9180.5|9170.5|2
1632974810000|2021-09-30 04:06:50|9180.5|9170.5|9180.9|9170.9|9180.9|9170.9|9180.5|9170.5|2
1632974820000|2021-09-30 04:07:00|9180.6|9170.6|9180.1|9170.1|9180.6|9170.6|9180.1|9170.1|3
1632974830000|2021-09-30 04:07:10|9180.4|9170.4|9180.4|9170.4|9180.4|9170.4|9180.4|9170.4|1
1632974840000|2021-09-30 04:07:20|9180.8|9170.8|9180.3|9170.3|9180.8|9170.8|9180|9170|4
1632974850000|2021-09-30 04:07:30|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|1
1632974870000|2021-09-30 04:07:50|9180.9|9170.9|9180.6|9170.6|9180.9|9170.9|9180.6|9170.6|2
1632974880000|2021-09-30 04:08:00|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|1
1632974890000|2021-09-30 04:08:10|9181|9171|9179.9|9169.9|9181|9171|9179.9|9169.9|3
1632974900000|2021-09-30 04:08:20|9180.8|9170.8|9181|9171|9181|9171|9180.8|9170.8|2
1632974910000|2021-09-30 04:08:30|9180.1|9170.1|9181|9171|9181|9171|9180.1|9170.1|2
1632974920000|2021-09-30 04:08:40|9181.5|9171.5|9180.3|9170.3|9181.5|9171.5|9180.3|9170.3|2
1632974930000|2021-09-30 04:08:50|9180.6|9170.6|9180.6|9170.6|9180.6|9170.6|9180.6|9170.6|1
1632974940000|2021-09-30 04:09:00|9181|9171|9181|9171|9181|9171|9181|9171|1
1632974950000|2021-09-30 04:09:10|9180.5|9170.5|9181|9171|9181|9171|9180.5|9170.5|2
1632974960000|2021-09-30 04:09:20|9180.5|9170.5|9181|9171|9181|9171|9180.5|9170.5|2
1632974970000|2021-09-30 04:09:30|9181.4|9171.4|9181.9|9171.9|9181.9|9171.9|9181.4|9171.4|4
1632974980000|2021-09-30 04:09:40|9182.1|9172.1|9182.4|9172.4|9182.4|9172.4|9182.1|9172.1|2
1632974990000|2021-09-30 04:09:50|9182.6|9172.6|9183.3|9173.3|9183.5|9173.5|9182.6|9172.6|6
1632975000000|2021-09-30 04:10:00|9183.5|9173.5|9183.3|9173.3|9183.5|9173.5|9183.3|9173.3|2
1632975010000|2021-09-30 04:10:10|9183.1|9173.1|9183.1|9173.1|9183.3|9173.3|9182.4|9172.4|4
1632975030000|2021-09-30 04:10:30|9183.4|9173.4|9183.6|9173.6|9183.6|9173.6|9183.4|9173.4|2
1632975040000|2021-09-30 04:10:40|9183.4|9173.4|9183.8|9173.8|9183.8|9173.8|9183.4|9173.4|3
1632975050000|2021-09-30 04:10:50|9184|9174|9183.5|9173.5|9184.3|9174.3|9183.5|9173.5|4
1632975070000|2021-09-30 04:11:10|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|1
1632975080000|2021-09-30 04:11:20|9184.3|9174.3|9183.8|9173.8|9184.3|9174.3|9183.8|9173.8|2
1632975090000|2021-09-30 04:11:30|9184.3|9174.3|9183.1|9173.1|9184.3|9174.3|9183.1|9173.1|4
1632975100000|2021-09-30 04:11:40|9183.3|9173.3|9183.8|9173.8|9183.8|9173.8|9183.1|9173.1|6
1632975110000|2021-09-30 04:11:50|9184.3|9174.3|9184.4|9174.4|9184.4|9174.4|9183.9|9173.9|4
1632975120000|2021-09-30 04:12:00|9184|9174|9182.3|9172.3|9184|9174|9181.6|9171.6|3
1632975130000|2021-09-30 04:12:10|9182.8|9172.8|9183.1|9173.1|9183.1|9173.1|9182.8|9172.8|2
1632975140000|2021-09-30 04:12:20|9182.4|9172.4|9181.8|9171.8|9182.4|9172.4|9181.8|9171.8|2
1632975150000|2021-09-30 04:12:30|9182|9172|9182|9172|9182|9172|9182|9172|1
1632975160000|2021-09-30 04:12:40|9181.8|9171.8|9182.4|9172.4|9182.5|9172.5|9181.8|9171.8|4
1632975170000|2021-09-30 04:12:50|9182|9172|9182.5|9172.5|9182.5|9172.5|9182|9172|2
1632975180000|2021-09-30 04:13:00|9182.3|9172.3|9182|9172|9182.3|9172.3|9181.8|9171.8|5
1632975230000|2021-09-30 04:13:50|9182.3|9172.3|9182.3|9172.3|9182.3|9172.3|9182|9172|3
1632975240000|2021-09-30 04:14:00|9182|9172|9181.3|9171.3|9182|9172|9181.3|9171.3|4
1632975260000|2021-09-30 04:14:20|9181|9171|9181.5|9171.5|9181.5|9171.5|9181|9171|2
1632975310000|2021-09-30 04:15:10|9181.8|9171.8|9181.6|9171.6|9181.8|9171.8|9181.3|9171.3|4
1632975320000|2021-09-30 04:15:20|9181.4|9171.4|9181.1|9171.1|9181.5|9171.5|9181.1|9171.1|4
1632975340000|2021-09-30 04:15:40|9181.3|9171.3|9181.1|9171.1|9181.3|9171.3|9181.1|9171.1|2
1632975350000|2021-09-30 04:15:50|9180.8|9170.8|9181.5|9171.5|9181.5|9171.5|9180.8|9170.8|2
1632975360000|2021-09-30 04:16:00|9180.8|9170.8|9181|9171|9181|9171|9180.8|9170.8|2
1632975370000|2021-09-30 04:16:10|9180.9|9170.9|9181.5|9171.5|9181.5|9171.5|9180.9|9170.9|2
1632975400000|2021-09-30 04:16:40|9180.8|9170.8|9181.5|9171.5|9181.5|9171.5|9180.8|9170.8|2
1632975450000|2021-09-30 04:17:30|9180.5|9170.5|9179.5|9169.5|9180.5|9170.5|9179.5|9169.5|2
1632975490000|2021-09-30 04:18:10|9179.8|9169.8|9179.8|9169.8|9179.8|9169.8|9179.8|9169.8|1
1632975510000|2021-09-30 04:18:30|9179.6|9169.6|9179.8|9169.8|9179.8|9169.8|9179.6|9169.6|2
1632975550000|2021-09-30 04:19:10|9179.5|9169.5|9179.6|9169.6|9179.6|9169.6|9179.5|9169.5|2
1632975560000|2021-09-30 04:19:20|9180|9170|9180|9170|9180|9170|9180|9170|1
1632975590000|2021-09-30 04:19:50|9180.5|9170.5|9180.5|9170.5|9180.5|9170.5|9180.5|9170.5|1
1632975640000|2021-09-30 04:20:40|9180|9170|9179.8|9169.8|9180|9170|9179.8|9169.8|2
1632975650000|2021-09-30 04:20:50|9179.4|9169.4|9179|9169|9179.5|9169.5|9179|9169|4
1632975660000|2021-09-30 04:21:00|9179.3|9169.3|9179|9169|9179.3|9169.3|9179|9169|2
1632975680000|2021-09-30 04:21:20|9179.3|9169.3|9178.8|9168.8|9179.3|9169.3|9178.8|9168.8|2
1632975690000|2021-09-30 04:21:30|9178.5|9168.5|9177.6|9167.6|9178.5|9168.5|9177.4|9167.4|3
1632975700000|2021-09-30 04:21:40|9177.4|9167.4|9177.4|9167.4|9177.4|9167.4|9177.4|9167.4|1
1632975710000|2021-09-30 04:21:50|9177.6|9167.6|9177.4|9167.4|9177.6|9167.6|9177.4|9167.4|2
1632975720000|2021-09-30 04:22:00|9177.6|9167.6|9177.4|9167.4|9177.6|9167.6|9177.4|9167.4|4
1632975730000|2021-09-30 04:22:10|9176.8|9166.8|9177|9167|9177|9167|9176.8|9166.8|2
1632975740000|2021-09-30 04:22:20|9176.9|9166.9|9176.3|9166.3|9176.9|9166.9|9176.1|9166.1|6
1632975750000|2021-09-30 04:22:30|9176.8|9166.8|9176.6|9166.6|9176.8|9166.8|9176.3|9166.3|3
1632975780000|2021-09-30 04:23:00|9177|9167|9177.3|9167.3|9177.3|9167.3|9177|9167|2
1632975800000|2021-09-30 04:23:20|9176.5|9166.5|9177.1|9167.1|9177.1|9167.1|9176.5|9166.5|3
1632975810000|2021-09-30 04:23:30|9176.9|9166.9|9176.9|9166.9|9176.9|9166.9|9176.9|9166.9|1
1632975820000|2021-09-30 04:23:40|9176.6|9166.6|9176.6|9166.6|9176.6|9166.6|9176.6|9166.6|1
1632975860000|2021-09-30 04:24:20|9177|9167|9177.3|9167.3|9177.3|9167.3|9177|9167|2
1632975870000|2021-09-30 04:24:30|9177.6|9167.6|9177.6|9167.6|9177.6|9167.6|9177.6|9167.6|1
1632975880000|2021-09-30 04:24:40|9177.3|9167.3|9177.3|9167.3|9177.3|9167.3|9177.3|9167.3|1
1632975910000|2021-09-30 04:25:10|9177.6|9167.6|9177.3|9167.3|9177.6|9167.6|9177.3|9167.3|2
1632976030000|2021-09-30 04:27:10|9177.6|9167.6|9177.5|9167.5|9177.6|9167.6|9177.5|9167.5|2
1632976060000|2021-09-30 04:27:40|9177.8|9167.8|9177.5|9167.5|9177.8|9167.8|9177.5|9167.5|2
1632976140000|2021-09-30 04:29:00|9177.8|9167.8|9178|9168|9178|9168|9177.8|9167.8|2
1632976160000|2021-09-30 04:29:20|9178.3|9168.3|9181.5|9171.5|9181.5|9171.5|9178.3|9168.3|2
1632976190000|2021-09-30 04:29:50|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|1
1632976200000|2021-09-30 04:30:00|9182|9172|9182.1|9172.1|9182.1|9172.1|9182|9172|6
1632976290000|2021-09-30 04:31:30|9181.9|9171.9|9181.6|9171.6|9181.9|9171.9|9181.6|9171.6|2
1632976320000|2021-09-30 04:32:00|9181.9|9171.9|9181.8|9171.8|9182.1|9172.1|9181.8|9171.8|3
1632976350000|2021-09-30 04:32:30|9181.5|9171.5|9181.5|9171.5|9181.5|9171.5|9181.5|9171.5|1
1632976370000|2021-09-30 04:32:50|9180.9|9170.9|9179.8|9169.8|9180.9|9170.9|9179.8|9169.8|2
1632976380000|2021-09-30 04:33:00|9179|9169|9178.4|9168.4|9179|9169|9178.4|9168.4|2
1632976430000|2021-09-30 04:33:50|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|1
1632976440000|2021-09-30 04:34:00|9178.5|9168.5|9178.1|9168.1|9178.6|9168.6|9178.1|9168.1|4
1632976480000|2021-09-30 04:34:40|9177.6|9167.6|9177.6|9167.6|9177.6|9167.6|9177.6|9167.6|1
1632976490000|2021-09-30 04:34:50|9178|9168|9179.1|9169.1|9179.1|9169.1|9178|9168|2
1632976500000|2021-09-30 04:35:00|9179.4|9169.4|9180.3|9170.3|9180.3|9170.3|9179.4|9169.4|2
1632976550000|2021-09-30 04:35:50|9180.1|9170.1|9180.1|9170.1|9180.1|9170.1|9180.1|9170.1|1
1632976580000|2021-09-30 04:36:20|9180.4|9170.4|9180.6|9170.6|9180.6|9170.6|9180.4|9170.4|2
1632976590000|2021-09-30 04:36:30|9180.4|9170.4|9180.4|9170.4|9180.4|9170.4|9180.4|9170.4|1
1632976600000|2021-09-30 04:36:40|9180.1|9170.1|9179.9|9169.9|9180.1|9170.1|9179.9|9169.9|2
1632976630000|2021-09-30 04:37:10|9180.1|9170.1|9180.1|9170.1|9180.1|9170.1|9180.1|9170.1|1
1632976640000|2021-09-30 04:37:20|9180.4|9170.4|9181|9171|9181|9171|9180.4|9170.4|4
1632976700000|2021-09-30 04:38:20|9181.1|9171.1|9181.1|9171.1|9181.1|9171.1|9181.1|9171.1|1
1632976730000|2021-09-30 04:38:50|9181.4|9171.4|9182.8|9172.8|9182.8|9172.8|9181.4|9171.4|5
1632976780000|2021-09-30 04:39:40|9183|9173|9183.8|9173.8|9183.8|9173.8|9183|9173|2
1632976950000|2021-09-30 04:42:30|9184.3|9174.3|9183.8|9173.8|9184.3|9174.3|9183.8|9173.8|3
1632977020000|2021-09-30 04:43:40|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|1
1632977040000|2021-09-30 04:44:00|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|1
1632977050000|2021-09-30 04:44:10|9184|9174|9184.3|9174.3|9184.3|9174.3|9184|9174|2
1632977060000|2021-09-30 04:44:20|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|1
1632977070000|2021-09-30 04:44:30|9184.3|9174.3|9184.3|9174.3|9184.5|9174.5|9184.3|9174.3|3
1632977080000|2021-09-30 04:44:40|9183.8|9173.8|9184|9174|9184|9174|9183.8|9173.8|2
1632977100000|2021-09-30 04:45:00|9184.3|9174.3|9184.3|9174.3|9184.3|9174.3|9184.3|9174.3|1
1632977110000|2021-09-30 04:45:10|9183.8|9173.8|9184|9174|9184|9174|9183.8|9173.8|2
1632977150000|2021-09-30 04:45:50|9183.9|9173.9|9182.6|9172.6|9183.9|9173.9|9182.6|9172.6|3
1632977160000|2021-09-30 04:46:00|9182.9|9172.9|9183.4|9173.4|9183.4|9173.4|9182.9|9172.9|2
1632977170000|2021-09-30 04:46:10|9182.8|9172.8|9183.8|9173.8|9183.8|9173.8|9182.8|9172.8|4
1632977180000|2021-09-30 04:46:20|9183.3|9173.3|9183.8|9173.8|9183.8|9173.8|9183.3|9173.3|3
1632977190000|2021-09-30 04:46:30|9183.5|9173.5|9183.8|9173.8|9183.8|9173.8|9183.5|9173.5|2
1632977200000|2021-09-30 04:46:40|9184|9174|9184|9174|9184|9174|9183.8|9173.8|3
1632977230000|2021-09-30 04:47:10|9183.8|9173.8|9184|9174|9184|9174|9183.8|9173.8|2
1632977250000|2021-09-30 04:47:30|9183.8|9173.8|9184|9174|9184|9174|9183.8|9173.8|2
1632977260000|2021-09-30 04:47:40|9183.8|9173.8|9183.6|9173.6|9183.8|9173.8|9183.6|9173.6|2
1632977270000|2021-09-30 04:47:50|9183.8|9173.8|9183.5|9173.5|9183.8|9173.8|9183.3|9173.3|7
1632977280000|2021-09-30 04:48:00|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|9183.3|9173.3|4
1632977310000|2021-09-30 04:48:30|9184|9174|9183.8|9173.8|9184.3|9174.3|9183.8|9173.8|7
1632977320000|2021-09-30 04:48:40|9184.3|9174.3|9183.8|9173.8|9184.3|9174.3|9183.8|9173.8|3
1632977330000|2021-09-30 04:48:50|9184|9174|9183.8|9173.8|9184.3|9174.3|9183.8|9173.8|5
1632977340000|2021-09-30 04:49:00|9184|9174|9184|9174|9184|9174|9184|9174|1
1632977350000|2021-09-30 04:49:10|9183.8|9173.8|9183.8|9173.8|9184|9174|9183.8|9173.8|3
1632977360000|2021-09-30 04:49:20|9184|9174|9184|9174|9184|9174|9184|9174|1
1632977370000|2021-09-30 04:49:30|9183.5|9173.5|9183.8|9173.8|9184|9174|9183.5|9173.5|4
1632977380000|2021-09-30 04:49:40|9184|9174|9184|9174|9184|9174|9184|9174|1
1632977400000|2021-09-30 04:50:00|9184.5|9174.5|9184|9174|9184.5|9174.5|9184|9174|2
1632977410000|2021-09-30 04:50:10|9184.5|9174.5|9183.3|9173.3|9184.5|9174.5|9183.3|9173.3|2
1632977430000|2021-09-30 04:50:30|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|1
1632977440000|2021-09-30 04:50:40|9184|9174|9182.5|9172.5|9184|9174|9182.5|9172.5|3
1632977450000|2021-09-30 04:50:50|9183|9173|9183.3|9173.3|9183.3|9173.3|9183|9173|2
1632977460000|2021-09-30 04:51:00|9183|9173|9182.4|9172.4|9183.5|9173.5|9182.4|9172.4|4
1632977470000|2021-09-30 04:51:10|9182.1|9172.1|9183.5|9173.5|9183.5|9173.5|9181.6|9171.6|6
1632977480000|2021-09-30 04:51:20|9183.9|9173.9|9183.9|9173.9|9183.9|9173.9|9183.5|9173.5|3
1632977490000|2021-09-30 04:51:30|9183.4|9173.4|9184|9174|9184|9174|9183.4|9173.4|3
1632977520000|2021-09-30 04:52:00|9184.5|9174.5|9181.6|9171.6|9184.5|9174.5|9181.5|9171.5|8
1632977530000|2021-09-30 04:52:10|9181.9|9171.9|9181.6|9171.6|9182.1|9172.1|9181.6|9171.6|4
1632977540000|2021-09-30 04:52:20|9181.9|9171.9|9182.1|9172.1|9182.4|9172.4|9181.9|9171.9|4
1632977560000|2021-09-30 04:52:40|9181.6|9171.6|9181.6|9171.6|9181.9|9171.9|9181.6|9171.6|3
1632977570000|2021-09-30 04:52:50|9181.9|9171.9|9182.4|9172.4|9182.4|9172.4|9181.9|9171.9|3
1632977580000|2021-09-30 04:53:00|9182.1|9172.1|9181.9|9171.9|9182.1|9172.1|9181.9|9171.9|2
1632977590000|2021-09-30 04:53:10|9182.1|9172.1|9182.1|9172.1|9182.1|9172.1|9182.1|9172.1|1
1632977600000|2021-09-30 04:53:20|9182.4|9172.4|9182.4|9172.4|9182.8|9172.8|9182.4|9172.4|5
1632977610000|2021-09-30 04:53:30|9182.9|9172.9|9183|9173|9183|9173|9182.9|9172.9|2
1632977680000|2021-09-30 04:54:40|9182.9|9172.9|9181.4|9171.4|9182.9|9172.9|9181.4|9171.4|2
1632977730000|2021-09-30 04:55:30|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|1
1632977740000|2021-09-30 04:55:40|9181.6|9171.6|9181.3|9171.3|9181.6|9171.6|9181.3|9171.3|2
1632977760000|2021-09-30 04:56:00|9180.8|9170.8|9181|9171|9181|9171|9180.8|9170.8|2
1632977770000|2021-09-30 04:56:10|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|1
1632977800000|2021-09-30 04:56:40|9180.9|9170.9|9181|9171|9181|9171|9180.9|9170.9|2
1632977830000|2021-09-30 04:57:10|9180.8|9170.8|9178.8|9168.8|9180.8|9170.8|9178.8|9168.8|2
1632977840000|2021-09-30 04:57:20|9178.6|9168.6|9178.8|9168.8|9178.8|9168.8|9178.6|9168.6|2
1632977850000|2021-09-30 04:57:30|9178.4|9168.4|9178.1|9168.1|9178.4|9168.4|9178.1|9168.1|2
1632977860000|2021-09-30 04:57:40|9178.3|9168.3|9178.1|9168.1|9178.4|9168.4|9178.1|9168.1|4
1632977870000|2021-09-30 04:57:50|9178.4|9168.4|9179.5|9169.5|9179.5|9169.5|9178.1|9168.1|4
1632977890000|2021-09-30 04:58:10|9179.6|9169.6|9180|9170|9180|9170|9179.6|9169.6|3
1632977900000|2021-09-30 04:58:20|9179.6|9169.6|9179.6|9169.6|9179.6|9169.6|9179.4|9169.4|3
1632977910000|2021-09-30 04:58:30|9180|9170|9179.6|9169.6|9180.4|9170.4|9179.6|9169.6|3
1632977930000|2021-09-30 04:58:50|9179.3|9169.3|9179|9169|9179.3|9169.3|9179|9169|2
1632977940000|2021-09-30 04:59:00|9178.4|9168.4|9179.1|9169.1|9179.1|9169.1|9178.4|9168.4|2
1632977980000|2021-09-30 04:59:40|9178.6|9168.6|9178.8|9168.8|9178.8|9168.8|9178.6|9168.6|2
1632978000000|2021-09-30 05:00:00|9178.5|9168.5|9179.1|9169.1|9179.1|9169.1|9177.9|9167.9|8
1632978010000|2021-09-30 05:00:10|9178.8|9168.8|9177|9167|9179.1|9169.1|9177|9167|5
1632978030000|2021-09-30 05:00:30|9177.5|9167.5|9178.4|9168.4|9178.4|9168.4|9177.5|9167.5|2
1632978040000|2021-09-30 05:00:40|9177.9|9167.9|9176.3|9166.3|9178.1|9168.1|9176.3|9166.3|3
1632978060000|2021-09-30 05:01:00|9176|9166|9175.8|9165.8|9176|9166|9175.8|9165.8|2
1632978070000|2021-09-30 05:01:10|9176|9166|9176|9166|9176|9166|9176|9166|1
1632978090000|2021-09-30 05:01:30|9176.4|9166.4|9178.3|9168.3|9178.5|9168.5|9176.4|9166.4|8
1632978120000|2021-09-30 05:02:00|9177.9|9167.9|9177.9|9167.9|9177.9|9167.9|9177.9|9167.9|1
1632978130000|2021-09-30 05:02:10|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|1
1632978160000|2021-09-30 05:02:40|9178.6|9168.6|9182.4|9172.4|9182.4|9172.4|9178.6|9168.6|7
1632978170000|2021-09-30 05:02:50|9182.6|9172.6|9182.6|9172.6|9182.6|9172.6|9182.6|9172.6|1
1632978180000|2021-09-30 05:03:00|9183.1|9173.1|9183|9173|9183.3|9173.3|9182.6|9172.6|7
1632978190000|2021-09-30 05:03:10|9183.3|9173.3|9183.8|9173.8|9184.1|9174.1|9183.3|9173.3|5
1632978200000|2021-09-30 05:03:20|9184.1|9174.1|9183.3|9173.3|9184.1|9174.1|9183.3|9173.3|3
1632978210000|2021-09-30 05:03:30|9183|9173|9183.3|9173.3|9183.3|9173.3|9182.8|9172.8|3
1632978240000|2021-09-30 05:04:00|9182.8|9172.8|9183.3|9173.3|9183.5|9173.5|9181.1|9171.1|10
1632978250000|2021-09-30 05:04:10|9184|9174|9182.8|9172.8|9184|9174|9182.8|9172.8|6
1632978260000|2021-09-30 05:04:20|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|1
1632978270000|2021-09-30 05:04:30|9183.5|9173.5|9183.5|9173.5|9183.8|9173.8|9183.5|9173.5|3
1632978280000|2021-09-30 05:04:40|9183.8|9173.8|9182|9172|9183.8|9173.8|9182|9172|4
1632978290000|2021-09-30 05:04:50|9181.6|9171.6|9181.1|9171.1|9181.6|9171.6|9181.1|9171.1|2
1632978300000|2021-09-30 05:05:00|9181.4|9171.4|9181.1|9171.1|9181.4|9171.4|9181.1|9171.1|2
1632978310000|2021-09-30 05:05:10|9180.6|9170.6|9181.5|9171.5|9181.5|9171.5|9179.8|9169.8|5
1632978320000|2021-09-30 05:05:20|9181.3|9171.3|9180.3|9170.3|9181.3|9171.3|9179.8|9169.8|7
1632978330000|2021-09-30 05:05:30|9180.5|9170.5|9179.5|9169.5|9180.5|9170.5|9179.5|9169.5|3
1632978340000|2021-09-30 05:05:40|9179.8|9169.8|9179.8|9169.8|9180|9170|9179.8|9169.8|3
1632978350000|2021-09-30 05:05:50|9179.4|9169.4|9177.8|9167.8|9179.5|9169.5|9177.8|9167.8|6
1632978360000|2021-09-30 05:06:00|9177.5|9167.5|9177.8|9167.8|9178.8|9168.8|9177.5|9167.5|10
1632978370000|2021-09-30 05:06:10|9178|9168|9178.3|9168.3|9178.3|9168.3|9178|9168|2
1632978380000|2021-09-30 05:06:20|9178|9168|9178|9168|9178|9168|9178|9168|1
1632978390000|2021-09-30 05:06:30|9178.3|9168.3|9178.5|9168.5|9178.5|9168.5|9178.3|9168.3|2
1632978400000|2021-09-30 05:06:40|9178.8|9168.8|9178.8|9168.8|9178.8|9168.8|9178.8|9168.8|1
1632978420000|2021-09-30 05:07:00|9178.5|9168.5|9178|9168|9178.5|9168.5|9178|9168|2
1632978430000|2021-09-30 05:07:10|9178.3|9168.3|9179|9169|9179|9169|9178.3|9168.3|3
1632978440000|2021-09-30 05:07:20|9178.8|9168.8|9179.8|9169.8|9179.8|9169.8|9178.8|9168.8|4
1632978450000|2021-09-30 05:07:30|9180.3|9170.3|9180|9170|9180.3|9170.3|9180|9170|2
1632978460000|2021-09-30 05:07:40|9179.8|9169.8|9179.5|9169.5|9180|9170|9179.5|9169.5|5
1632978470000|2021-09-30 05:07:50|9179.3|9169.3|9180.8|9170.8|9180.8|9170.8|9179.3|9169.3|5
1632978480000|2021-09-30 05:08:00|9180|9170|9179.8|9169.8|9180|9170|9179.5|9169.5|3
1632978490000|2021-09-30 05:08:10|9179.9|9169.9|9179.3|9169.3|9179.9|9169.9|9179.3|9169.3|2
1632978500000|2021-09-30 05:08:20|9179.4|9169.4|9180|9170|9180.5|9170.5|9179.4|9169.4|7
1632978510000|2021-09-30 05:08:30|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|9180|9170|3
1632978520000|2021-09-30 05:08:40|9180|9170|9180.3|9170.3|9180.3|9170.3|9179.8|9169.8|3
1632978530000|2021-09-30 05:08:50|9180|9170|9180.3|9170.3|9180.3|9170.3|9180|9170|2
1632978540000|2021-09-30 05:09:00|9180|9170|9180.8|9170.8|9180.8|9170.8|9179.5|9169.5|9
1632978550000|2021-09-30 05:09:10|9181.1|9171.1|9181.9|9171.9|9181.9|9171.9|9181.1|9171.1|6
1632978560000|2021-09-30 05:09:20|9181.6|9171.6|9181.1|9171.1|9181.6|9171.6|9181.1|9171.1|3
1632978570000|2021-09-30 05:09:30|9181|9171|9181.4|9171.4|9181.9|9171.9|9181|9171|4
1632978580000|2021-09-30 05:09:40|9181.6|9171.6|9181.9|9171.9|9181.9|9171.9|9181.6|9171.6|2
1632978590000|2021-09-30 05:09:50|9181.5|9171.5|9181.6|9171.6|9181.9|9171.9|9181.3|9171.3|4
1632978600000|2021-09-30 05:10:00|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|1
1632978610000|2021-09-30 05:10:10|9182|9172|9182.3|9172.3|9182.8|9172.8|9182|9172|5
1632978620000|2021-09-30 05:10:20|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|9182.5|9172.5|5
1632978630000|2021-09-30 05:10:30|9182.5|9172.5|9182.5|9172.5|9182.5|9172.5|9182.5|9172.5|1
1632978640000|2021-09-30 05:10:40|9182.8|9172.8|9182.6|9172.6|9182.8|9172.8|9182.4|9172.4|5
1632978660000|2021-09-30 05:11:00|9182.8|9172.8|9182.5|9172.5|9182.8|9172.8|9182.5|9172.5|4
1632978670000|2021-09-30 05:11:10|9182.1|9172.1|9182.3|9172.3|9182.5|9172.5|9181.9|9171.9|8
1632978680000|2021-09-30 05:11:20|9182.5|9172.5|9182.5|9172.5|9182.8|9172.8|9182.3|9172.3|4
1632978700000|2021-09-30 05:11:40|9182.4|9172.4|9182.1|9172.1|9182.4|9172.4|9182.1|9172.1|2
1632978710000|2021-09-30 05:11:50|9182.5|9172.5|9182.4|9172.4|9182.5|9172.5|9182|9172|4
1632978720000|2021-09-30 05:12:00|9182.1|9172.1|9181.3|9171.3|9182.1|9172.1|9180.6|9170.6|4
1632978730000|2021-09-30 05:12:10|9180.8|9170.8|9179.5|9169.5|9180.8|9170.8|9179.5|9169.5|6
1632978740000|2021-09-30 05:12:20|9179.8|9169.8|9180.3|9170.3|9180.3|9170.3|9179.8|9169.8|2
1632978770000|2021-09-30 05:12:50|9180|9170|9180|9170|9180.3|9170.3|9179.1|9169.1|8
1632978780000|2021-09-30 05:13:00|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|9180|9170|3
1632978810000|2021-09-30 05:13:30|9180|9170|9180.1|9170.1|9180.1|9170.1|9179.3|9169.3|8
1632978820000|2021-09-30 05:13:40|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|1
1632978840000|2021-09-30 05:14:00|9180.1|9170.1|9180.4|9170.4|9180.4|9170.4|9180.1|9170.1|2
1632978850000|2021-09-30 05:14:10|9180|9170|9178.5|9168.5|9180|9170|9178.5|9168.5|4
1632978860000|2021-09-30 05:14:20|9178.8|9168.8|9177|9167|9178.8|9168.8|9177|9167|2
1632978890000|2021-09-30 05:14:50|9175.5|9165.5|9174.3|9164.3|9175.5|9165.5|9174.3|9164.3|2
1632978910000|2021-09-30 05:15:10|9173.9|9163.9|9174.3|9164.3|9174.3|9164.3|9173.9|9163.9|2
1632978920000|2021-09-30 05:15:20|9173.9|9163.9|9172.3|9162.3|9173.9|9163.9|9172.3|9162.3|3
1632978940000|2021-09-30 05:15:40|9172.6|9162.6|9172.8|9162.8|9172.8|9162.8|9171.8|9161.8|5
1632978950000|2021-09-30 05:15:50|9173.3|9163.3|9172.9|9162.9|9173.3|9163.3|9172.4|9162.4|4
1632978960000|2021-09-30 05:16:00|9173.1|9163.1|9172.1|9162.1|9173.5|9163.5|9172.1|9162.1|7
1632978970000|2021-09-30 05:16:10|9172.4|9162.4|9173.3|9163.3|9173.3|9163.3|9172.4|9162.4|5
1632978980000|2021-09-30 05:16:20|9174.3|9164.3|9174.3|9164.3|9174.5|9164.5|9174.3|9164.3|3
1632978990000|2021-09-30 05:16:30|9173.8|9163.8|9173.8|9163.8|9173.8|9163.8|9173.8|9163.8|1
1632979000000|2021-09-30 05:16:40|9174|9164|9174.5|9164.5|9174.8|9164.8|9174|9164|3
1632979010000|2021-09-30 05:16:50|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|1
1632979050000|2021-09-30 05:17:30|9174.5|9164.5|9174.8|9164.8|9174.8|9164.8|9174.5|9164.5|2
1632979070000|2021-09-30 05:17:50|9175.3|9165.3|9176|9166|9176|9166|9175.3|9165.3|2
1632979090000|2021-09-30 05:18:10|9176.4|9166.4|9176.9|9166.9|9176.9|9166.9|9176.4|9166.4|2
1632979100000|2021-09-30 05:18:20|9176.8|9166.8|9175.8|9165.8|9176.8|9166.8|9175.8|9165.8|8
1632979110000|2021-09-30 05:18:30|9176|9166|9177.4|9167.4|9177.4|9167.4|9176|9166|4
1632979120000|2021-09-30 05:18:40|9178.3|9168.3|9178.4|9168.4|9178.4|9168.4|9177.5|9167.5|12
1632979130000|2021-09-30 05:18:50|9178|9168|9177.8|9167.8|9178.4|9168.4|9177.8|9167.8|15
1632979140000|2021-09-30 05:19:00|9177.9|9167.9|9177.8|9167.8|9177.9|9167.9|9177.8|9167.8|2
1632979150000|2021-09-30 05:19:10|9177.9|9167.9|9177.3|9167.3|9177.9|9167.9|9177.3|9167.3|3
1632979160000|2021-09-30 05:19:20|9176.9|9166.9|9177.3|9167.3|9177.8|9167.8|9176.9|9166.9|4
1632979170000|2021-09-30 05:19:30|9176.9|9166.9|9177.4|9167.4|9177.4|9167.4|9176.3|9166.3|8
1632979200000|2021-09-30 05:20:00|9177.8|9167.8|9177.8|9167.8|9177.9|9167.9|9177.8|9167.8|3
1632979210000|2021-09-30 05:20:10|9177.9|9167.9|9177.9|9167.9|9177.9|9167.9|9177.9|9167.9|1
1632979220000|2021-09-30 05:20:20|9177.5|9167.5|9177.4|9167.4|9177.5|9167.5|9176.3|9166.3|4
1632979230000|2021-09-30 05:20:30|9177.3|9167.3|9176.3|9166.3|9177.3|9167.3|9176.3|9166.3|2
1632979240000|2021-09-30 05:20:40|9175.8|9165.8|9174.3|9164.3|9175.8|9165.8|9174.3|9164.3|5
1632979250000|2021-09-30 05:20:50|9173.8|9163.8|9173.5|9163.5|9173.8|9163.8|9173.5|9163.5|2
1632979260000|2021-09-30 05:21:00|9173.8|9163.8|9175.1|9165.1|9175.1|9165.1|9173.4|9163.4|4
1632979270000|2021-09-30 05:21:10|9175.6|9165.6|9176.6|9166.6|9176.9|9166.9|9175.6|9165.6|3
1632979280000|2021-09-30 05:21:20|9176.9|9166.9|9176.4|9166.4|9176.9|9166.9|9176.4|9166.4|6
1632979290000|2021-09-30 05:21:30|9176.8|9166.8|9177.1|9167.1|9177.1|9167.1|9176.8|9166.8|3
1632979350000|2021-09-30 05:22:30|9177.3|9167.3|9177.3|9167.3|9177.3|9167.3|9177.3|9167.3|1
1632979370000|2021-09-30 05:22:50|9176.8|9166.8|9176.6|9166.6|9177|9167|9176.6|9166.6|3
1632979380000|2021-09-30 05:23:00|9176.3|9166.3|9175.4|9165.4|9176.3|9166.3|9175.4|9165.4|2
1632979390000|2021-09-30 05:23:10|9175.8|9165.8|9175.8|9165.8|9175.8|9165.8|9175.3|9165.3|4
1632979400000|2021-09-30 05:23:20|9176|9166|9177.1|9167.1|9177.1|9167.1|9176|9166|3
1632979410000|2021-09-30 05:23:30|9176.8|9166.8|9176.9|9166.9|9176.9|9166.9|9175.8|9165.8|6
1632979460000|2021-09-30 05:24:20|9176.6|9166.6|9175.3|9165.3|9176.6|9166.6|9175.3|9165.3|4
1632979470000|2021-09-30 05:24:30|9175.5|9165.5|9175.5|9165.5|9175.5|9165.5|9175.5|9165.5|1
1632979480000|2021-09-30 05:24:40|9175.3|9165.3|9175.3|9165.3|9175.3|9165.3|9175.3|9165.3|1
1632979490000|2021-09-30 05:24:50|9175.5|9165.5|9174.5|9164.5|9175.5|9165.5|9174.5|9164.5|4
1632979500000|2021-09-30 05:25:00|9175|9165|9176.1|9166.1|9176.1|9166.1|9175|9165|3
1632979510000|2021-09-30 05:25:10|9175.6|9165.6|9176.4|9166.4|9176.4|9166.4|9175.6|9165.6|5
1632979520000|2021-09-30 05:25:20|9175.5|9165.5|9176.3|9166.3|9176.6|9166.6|9175.5|9165.5|8
1632979530000|2021-09-30 05:25:30|9175.6|9165.6|9176.5|9166.5|9176.5|9166.5|9175.6|9165.6|3
1632979550000|2021-09-30 05:25:50|9176.4|9166.4|9176.3|9166.3|9176.5|9166.5|9176.3|9166.3|3
1632979570000|2021-09-30 05:26:10|9176.5|9166.5|9176.5|9166.5|9176.8|9166.8|9176.3|9166.3|5
1632979580000|2021-09-30 05:26:20|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|1
1632979590000|2021-09-30 05:26:30|9176.5|9166.5|9176.8|9166.8|9176.8|9166.8|9176.5|9166.5|2
1632979600000|2021-09-30 05:26:40|9177.1|9167.1|9177.1|9167.1|9177.1|9167.1|9177.1|9167.1|1
1632979610000|2021-09-30 05:26:50|9177.3|9167.3|9177.1|9167.1|9177.3|9167.3|9177.1|9167.1|6
1632979620000|2021-09-30 05:27:00|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|1
1632979630000|2021-09-30 05:27:10|9178|9168|9178.6|9168.6|9178.6|9168.6|9178|9168|2
1632979640000|2021-09-30 05:27:20|9178.3|9168.3|9177.8|9167.8|9178.3|9168.3|9177|9167|7
1632979650000|2021-09-30 05:27:30|9178|9168|9178.3|9168.3|9178.3|9168.3|9178|9168|2
1632979660000|2021-09-30 05:27:40|9178.8|9168.8|9179.3|9169.3|9179.3|9169.3|9178.8|9168.8|5
1632979700000|2021-09-30 05:28:20|9178.5|9168.5|9178.5|9168.5|9178.5|9168.5|9178.5|9168.5|1
1632979710000|2021-09-30 05:28:30|9179|9169|9177.9|9167.9|9179|9169|9177.8|9167.8|12
1632979720000|2021-09-30 05:28:40|9178|9168|9178|9168|9178|9168|9178|9168|1
1632979730000|2021-09-30 05:28:50|9177.9|9167.9|9177.4|9167.4|9177.9|9167.9|9177.4|9167.4|3
1632979740000|2021-09-30 05:29:00|9177|9167|9175.9|9165.9|9177|9167|9174.8|9164.8|10
1632979770000|2021-09-30 05:29:30|9175.8|9165.8|9175|9165|9175.8|9165.8|9175|9165|4
1632979780000|2021-09-30 05:29:40|9175.1|9165.1|9175.3|9165.3|9175.3|9165.3|9175.1|9165.1|2
1632979790000|2021-09-30 05:29:50|9175.1|9165.1|9174.8|9164.8|9175.4|9165.4|9174.8|9164.8|5
1632979800000|2021-09-30 05:30:00|9175|9165|9183.5|9173.5|9183.8|9173.8|9175|9165|24
1632979810000|2021-09-30 05:30:10|9183|9173|9183.8|9173.8|9184|9174|9182.8|9172.8|21
1632979820000|2021-09-30 05:30:20|9183.5|9173.5|9182.1|9172.1|9183.5|9173.5|9181.8|9171.8|15
1632979830000|2021-09-30 05:30:30|9182.3|9172.3|9182|9172|9184.3|9174.3|9182|9172|13
1632979840000|2021-09-30 05:30:40|9182.5|9172.5|9182.8|9172.8|9183|9173|9182.4|9172.4|7
1632979850000|2021-09-30 05:30:50|9182.6|9172.6|9182.9|9172.9|9182.9|9172.9|9182.6|9172.6|10
1632979860000|2021-09-30 05:31:00|9182.6|9172.6|9183|9173|9183|9173|9182.6|9172.6|11
1632979870000|2021-09-30 05:31:10|9182.8|9172.8|9183|9173|9183|9173|9182.4|9172.4|8
1632979880000|2021-09-30 05:31:20|9182.8|9172.8|9183|9173|9183|9173|9182.6|9172.6|4
1632979890000|2021-09-30 05:31:30|9182.8|9172.8|9183|9173|9183|9173|9182.8|9172.8|4
1632979900000|2021-09-30 05:31:40|9182.8|9172.8|9183.1|9173.1|9183.8|9173.8|9182.8|9172.8|5
1632979910000|2021-09-30 05:31:50|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|1
1632979920000|2021-09-30 05:32:00|9183.3|9173.3|9182|9172|9183.3|9173.3|9182|9172|5
1632979930000|2021-09-30 05:32:10|9182.1|9172.1|9181|9171|9182.1|9172.1|9179.5|9169.5|17
1632979940000|2021-09-30 05:32:20|9181.3|9171.3|9183.3|9173.3|9183.3|9173.3|9181.3|9171.3|13
1632979950000|2021-09-30 05:32:30|9183|9173|9183.3|9173.3|9183.3|9173.3|9182.1|9172.1|8
1632979960000|2021-09-30 05:32:40|9182.9|9172.9|9183.3|9173.3|9183.5|9173.5|9182.9|9172.9|5
1632979970000|2021-09-30 05:32:50|9183.5|9173.5|9183.8|9173.8|9184.3|9174.3|9183|9173|10
1632979980000|2021-09-30 05:33:00|9183.4|9173.4|9180.1|9170.1|9183.4|9173.4|9179.4|9169.4|15
1632979990000|2021-09-30 05:33:10|9180.4|9170.4|9182.9|9172.9|9182.9|9172.9|9180.4|9170.4|9
1632980000000|2021-09-30 05:33:20|9182.4|9172.4|9181.4|9171.4|9183|9173|9181.4|9171.4|17
1632980010000|2021-09-30 05:33:30|9181.9|9171.9|9181.8|9171.8|9181.9|9171.9|9180.6|9170.6|13
1632980020000|2021-09-30 05:33:40|9181.3|9171.3|9181.3|9171.3|9181.8|9171.8|9181.3|9171.3|6
1632980030000|2021-09-30 05:33:50|9180.8|9170.8|9179.3|9169.3|9180.8|9170.8|9179.3|9169.3|6
1632980040000|2021-09-30 05:34:00|9179.8|9169.8|9179.9|9169.9|9180.6|9170.6|9179.6|9169.6|14
1632980050000|2021-09-30 05:34:10|9179.6|9169.6|9179.1|9169.1|9179.6|9169.6|9179.1|9169.1|2
1632980060000|2021-09-30 05:34:20|9178.6|9168.6|9180.4|9170.4|9180.4|9170.4|9177.8|9167.8|16
1632980070000|2021-09-30 05:34:30|9180.1|9170.1|9180.6|9170.6|9181.4|9171.4|9179.9|9169.9|14
1632980080000|2021-09-30 05:34:40|9180.4|9170.4|9179.9|9169.9|9180.5|9170.5|9179.9|9169.9|4
1632980090000|2021-09-30 05:34:50|9178.6|9168.6|9179.6|9169.6|9179.9|9169.9|9178.6|9168.6|3
1632980100000|2021-09-30 05:35:00|9180.3|9170.3|9179.6|9169.6|9181.1|9171.1|9179.6|9169.6|16
1632980110000|2021-09-30 05:35:10|9180.5|9170.5|9179.8|9169.8|9180.9|9170.9|9179|9169|17
1632980120000|2021-09-30 05:35:20|9179.1|9169.1|9179.4|9169.4|9179.4|9169.4|9178.9|9168.9|6
1632980130000|2021-09-30 05:35:30|9179|9169|9181|9171|9181|9171|9179|9169|5
1632980140000|2021-09-30 05:35:40|9180.8|9170.8|9180.5|9170.5|9180.9|9170.9|9180.5|9170.5|4
1632980150000|2021-09-30 05:35:50|9180|9170|9180.4|9170.4|9180.4|9170.4|9180|9170|2
1632980160000|2021-09-30 05:36:00|9179.8|9169.8|9181.9|9171.9|9182.3|9172.3|9179.8|9169.8|9
1632980170000|2021-09-30 05:36:10|9181.5|9171.5|9181.5|9171.5|9181.9|9171.9|9181.5|9171.5|3
1632980180000|2021-09-30 05:36:20|9181.6|9171.6|9181.9|9171.9|9181.9|9171.9|9181.6|9171.6|2
1632980190000|2021-09-30 05:36:30|9182.1|9172.1|9182.3|9172.3|9182.5|9172.5|9182|9172|7
1632980200000|2021-09-30 05:36:40|9182.5|9172.5|9182.3|9172.3|9182.5|9172.5|9182.1|9172.1|4
1632980210000|2021-09-30 05:36:50|9182.5|9172.5|9182|9172|9182.5|9172.5|9182|9172|3
1632980220000|2021-09-30 05:37:00|9181.9|9171.9|9181.8|9171.8|9182.4|9172.4|9181.8|9171.8|8
1632980230000|2021-09-30 05:37:10|9182.1|9172.1|9178.6|9168.6|9182.1|9172.1|9178.6|9168.6|8
1632980240000|2021-09-30 05:37:20|9178.8|9168.8|9178.8|9168.8|9179.5|9169.5|9178.8|9168.8|5
1632980250000|2021-09-30 05:37:30|9179.8|9169.8|9177.8|9167.8|9179.8|9169.8|9177.8|9167.8|9
1632980260000|2021-09-30 05:37:40|9177.5|9167.5|9175|9165|9177.5|9167.5|9175|9165|12
1632980270000|2021-09-30 05:37:50|9174.5|9164.5|9176.4|9166.4|9176.5|9166.5|9174.5|9164.5|9
1632980280000|2021-09-30 05:38:00|9176.8|9166.8|9178.1|9168.1|9178.1|9168.1|9176.8|9166.8|4
1632980290000|2021-09-30 05:38:10|9177.9|9167.9|9176.1|9166.1|9177.9|9167.9|9176.1|9166.1|8
1632980310000|2021-09-30 05:38:30|9175.9|9165.9|9175.5|9165.5|9176.1|9166.1|9175.5|9165.5|4
1632980320000|2021-09-30 05:38:40|9175.8|9165.8|9176.9|9166.9|9177.1|9167.1|9175.8|9165.8|8
1632980330000|2021-09-30 05:38:50|9176.6|9166.6|9179.4|9169.4|9179.4|9169.4|9176.6|9166.6|10
1632980340000|2021-09-30 05:39:00|9179.1|9169.1|9176.8|9166.8|9179.6|9169.6|9176.8|9166.8|10
1632980350000|2021-09-30 05:39:10|9176.6|9166.6|9176.9|9166.9|9176.9|9166.9|9176.4|9166.4|4
1632980360000|2021-09-30 05:39:20|9178|9168|9176.6|9166.6|9178|9168|9176.6|9166.6|5
1632980370000|2021-09-30 05:39:30|9176.9|9166.9|9176.9|9166.9|9176.9|9166.9|9176.9|9166.9|1
1632980380000|2021-09-30 05:39:40|9177.1|9167.1|9179.1|9169.1|9179.1|9169.1|9177.1|9167.1|7
1632980390000|2021-09-30 05:39:50|9178.9|9168.9|9178.4|9168.4|9178.9|9168.9|9177.9|9167.9|4
1632980400000|2021-09-30 05:40:00|9178.1|9168.1|9177.8|9167.8|9178.4|9168.4|9177.8|9167.8|3
1632980410000|2021-09-30 05:40:10|9178.1|9168.1|9179.3|9169.3|9179.9|9169.9|9178.1|9168.1|8
1632980420000|2021-09-30 05:40:20|9178.9|9168.9|9179.3|9169.3|9179.3|9169.3|9177.4|9167.4|4
1632980430000|2021-09-30 05:40:30|9179.9|9169.9|9180.8|9170.8|9180.8|9170.8|9179.6|9169.6|9
1632980440000|2021-09-30 05:40:40|9179.8|9169.8|9178.9|9168.9|9180.3|9170.3|9178.9|9168.9|6
1632980450000|2021-09-30 05:40:50|9179|9169|9179.8|9169.8|9179.8|9169.8|9179|9169|2
1632980460000|2021-09-30 05:41:00|9179.4|9169.4|9179.5|9169.5|9179.5|9169.5|9179.3|9169.3|4
1632980470000|2021-09-30 05:41:10|9179.3|9169.3|9179.3|9169.3|9179.3|9169.3|9178|9168|9
1632980480000|2021-09-30 05:41:20|9179.6|9169.6|9182|9172|9182|9172|9179.6|9169.6|10
1632980490000|2021-09-30 05:41:30|9182.3|9172.3|9182.8|9172.8|9182.8|9172.8|9182.3|9172.3|5
1632980500000|2021-09-30 05:41:40|9183.1|9173.1|9183.3|9173.3|9183.3|9173.3|9182.8|9172.8|4
1632980510000|2021-09-30 05:41:50|9183.5|9173.5|9183.3|9173.3|9183.5|9173.5|9182.5|9172.5|8
1632980520000|2021-09-30 05:42:00|9182.5|9172.5|9182.8|9172.8|9183|9173|9182.5|9172.5|7
1632980530000|2021-09-30 05:42:10|9182.6|9172.6|9183.3|9173.3|9183.3|9173.3|9182.6|9172.6|6
1632980540000|2021-09-30 05:42:20|9183.1|9173.1|9182.3|9172.3|9183.1|9173.1|9181.8|9171.8|18
1632980550000|2021-09-30 05:42:30|9182.5|9172.5|9182.8|9172.8|9182.8|9172.8|9182.5|9172.5|2
1632980560000|2021-09-30 05:42:40|9182.1|9172.1|9183|9173|9183|9173|9182.1|9172.1|4
1632980570000|2021-09-30 05:42:50|9182.9|9172.9|9183.5|9173.5|9184.3|9174.3|9182.9|9172.9|10
1632980580000|2021-09-30 05:43:00|9183.8|9173.8|9184.1|9174.1|9184.1|9174.1|9183.5|9173.5|5
1632980600000|2021-09-30 05:43:20|9184.5|9174.5|9183.8|9173.8|9184.5|9174.5|9183|9173|8
1632980610000|2021-09-30 05:43:30|9182.9|9172.9|9183|9173|9183.6|9173.6|9182.9|9172.9|6
1632980620000|2021-09-30 05:43:40|9182.9|9172.9|9182.9|9172.9|9182.9|9172.9|9182.9|9172.9|1
1632980630000|2021-09-30 05:43:50|9182.5|9172.5|9183|9173|9183|9173|9182.5|9172.5|2
1632980640000|2021-09-30 05:44:00|9182.9|9172.9|9179.5|9169.5|9182.9|9172.9|9179.5|9169.5|4
1632980650000|2021-09-30 05:44:10|9178.6|9168.6|9178.1|9168.1|9178.6|9168.6|9178.1|9168.1|4
1632980670000|2021-09-30 05:44:30|9178.4|9168.4|9179.5|9169.5|9179.5|9169.5|9177.9|9167.9|14
1632980680000|2021-09-30 05:44:40|9178.5|9168.5|9178.8|9168.8|9178.8|9168.8|9178.5|9168.5|4
1632980690000|2021-09-30 05:44:50|9178.5|9168.5|9176.9|9166.9|9178.8|9168.8|9176.9|9166.9|13
1632980700000|2021-09-30 05:45:00|9176.5|9166.5|9176.1|9166.1|9176.8|9166.8|9176.1|9166.1|4
1632980710000|2021-09-30 05:45:10|9175.8|9165.8|9175.8|9165.8|9175.8|9165.8|9175.8|9165.8|1
1632980720000|2021-09-30 05:45:20|9175.6|9165.6|9173.6|9163.6|9175.6|9165.6|9173.6|9163.6|6
1632980730000|2021-09-30 05:45:30|9173.9|9163.9|9173.6|9163.6|9173.9|9163.9|9172.8|9162.8|6
1632980740000|2021-09-30 05:45:40|9173|9163|9175.8|9165.8|9175.8|9165.8|9173|9163|8
1632980750000|2021-09-30 05:45:50|9175.1|9165.1|9175.8|9165.8|9175.8|9165.8|9175.1|9165.1|2
1632980760000|2021-09-30 05:46:00|9175.9|9165.9|9175.8|9165.8|9176.3|9166.3|9175.8|9165.8|7
1632980770000|2021-09-30 05:46:10|9175.5|9165.5|9173.3|9163.3|9175.5|9165.5|9173.3|9163.3|12
1632980780000|2021-09-30 05:46:20|9173.8|9163.8|9175.3|9165.3|9175.3|9165.3|9173.8|9163.8|4
1632980790000|2021-09-30 05:46:30|9175.6|9165.6|9175.6|9165.6|9176|9166|9174.1|9164.1|9
1632980800000|2021-09-30 05:46:40|9175.1|9165.1|9174.5|9164.5|9175.3|9165.3|9173.8|9163.8|10
1632980810000|2021-09-30 05:46:50|9175.3|9165.3|9175.9|9165.9|9175.9|9165.9|9174.9|9164.9|5
1632980820000|2021-09-30 05:47:00|9176.1|9166.1|9174.4|9164.4|9176.1|9166.1|9173.9|9163.9|8
1632980830000|2021-09-30 05:47:10|9174.1|9164.1|9172.8|9162.8|9174.1|9164.1|9172.8|9162.8|6
1632980840000|2021-09-30 05:47:20|9172.5|9162.5|9171.3|9161.3|9172.5|9162.5|9170.9|9160.9|7
1632980850000|2021-09-30 05:47:30|9170.9|9160.9|9171.3|9161.3|9171.3|9161.3|9170.9|9160.9|6
1632980860000|2021-09-30 05:47:40|9171.4|9161.4|9171.8|9161.8|9172.5|9162.5|9171.3|9161.3|7
1632980870000|2021-09-30 05:47:50|9171.5|9161.5|9171.5|9161.5|9171.8|9161.8|9171.5|9161.5|7
1632980880000|2021-09-30 05:48:00|9171.3|9161.3|9168.6|9158.6|9171.3|9161.3|9168.6|9158.6|2
1632980890000|2021-09-30 05:48:10|9169.3|9159.3|9170.5|9160.5|9170.5|9160.5|9169.3|9159.3|5
1632980900000|2021-09-30 05:48:20|9170.4|9160.4|9171.3|9161.3|9171.3|9161.3|9170.1|9160.1|8
1632980910000|2021-09-30 05:48:30|9171.5|9161.5|9174.3|9164.3|9175.8|9165.8|9171.5|9161.5|13
1632980920000|2021-09-30 05:48:40|9173.9|9163.9|9174.3|9164.3|9174.3|9164.3|9173.8|9163.8|6
1632980930000|2021-09-30 05:48:50|9173.9|9163.9|9172|9162|9173.9|9163.9|9170.8|9160.8|11
1632980940000|2021-09-30 05:49:00|9172.3|9162.3|9176.8|9166.8|9176.8|9166.8|9172.3|9162.3|14
1632980950000|2021-09-30 05:49:10|9175.9|9165.9|9176|9166|9176.5|9166.5|9175.8|9165.8|9
1632980960000|2021-09-30 05:49:20|9175.8|9165.8|9175.6|9165.6|9175.8|9165.8|9174.3|9164.3|5
1632980970000|2021-09-30 05:49:30|9175.9|9165.9|9176.6|9166.6|9176.6|9166.6|9175.9|9165.9|3
1632980980000|2021-09-30 05:49:40|9176.5|9166.5|9176.6|9166.6|9176.6|9166.6|9175.8|9165.8|11
1632980990000|2021-09-30 05:49:50|9175.6|9165.6|9174.8|9164.8|9176|9166|9172.8|9162.8|10
1632981000000|2021-09-30 05:50:00|9175.4|9165.4|9174.9|9164.9|9175.4|9165.4|9173.8|9163.8|13
1632981020000|2021-09-30 05:50:20|9175.1|9165.1|9176.3|9166.3|9176.3|9166.3|9175.1|9165.1|3
1632981030000|2021-09-30 05:50:30|9175.9|9165.9|9176.5|9166.5|9176.5|9166.5|9175.9|9165.9|5
1632981040000|2021-09-30 05:50:40|9176.6|9166.6|9176.3|9166.3|9176.8|9166.8|9176.3|9166.3|4
1632981050000|2021-09-30 05:50:50|9176|9166|9176.5|9166.5|9176.5|9166.5|9176|9166|2
1632981060000|2021-09-30 05:51:00|9176.8|9166.8|9174.9|9164.9|9176.8|9166.8|9174.3|9164.3|13
1632981070000|2021-09-30 05:51:10|9175.3|9165.3|9177.9|9167.9|9177.9|9167.9|9174.5|9164.5|14
1632981080000|2021-09-30 05:51:20|9177|9167|9176.6|9166.6|9177.9|9167.9|9176.6|9166.6|7
1632981090000|2021-09-30 05:51:30|9176.9|9166.9|9173.3|9163.3|9176.9|9166.9|9173.3|9163.3|4
1632981100000|2021-09-30 05:51:40|9173|9163|9176.3|9166.3|9176.3|9166.3|9173|9163|9
1632981110000|2021-09-30 05:51:50|9176.8|9166.8|9175|9165|9176.8|9166.8|9175|9165|4
1632981120000|2021-09-30 05:52:00|9175.1|9165.1|9175.1|9165.1|9175.1|9165.1|9175.1|9165.1|1
1632981130000|2021-09-30 05:52:10|9175|9165|9171.9|9161.9|9175|9165|9170.9|9160.9|8
1632981140000|2021-09-30 05:52:20|9172.1|9162.1|9171.9|9161.9|9172.1|9162.1|9171.9|9161.9|2
1632981160000|2021-09-30 05:52:40|9172.1|9162.1|9172.8|9162.8|9172.8|9162.8|9172.1|9162.1|2
1632981200000|2021-09-30 05:53:20|9172.3|9162.3|9171.8|9161.8|9172.6|9162.6|9171.8|9161.8|6
1632981210000|2021-09-30 05:53:30|9172.1|9162.1|9172.9|9162.9|9174.4|9164.4|9172.1|9162.1|7
1632981230000|2021-09-30 05:53:50|9173.3|9163.3|9174.9|9164.9|9175.4|9165.4|9173.3|9163.3|4
1632981240000|2021-09-30 05:54:00|9175.1|9165.1|9175.1|9165.1|9175.8|9165.8|9173.9|9163.9|11
1632981250000|2021-09-30 05:54:10|9175.4|9165.4|9176.9|9166.9|9177.4|9167.4|9175.4|9165.4|6
1632981260000|2021-09-30 05:54:20|9176.6|9166.6|9176.6|9166.6|9176.6|9166.6|9176.6|9166.6|1
1632981270000|2021-09-30 05:54:30|9176.4|9166.4|9176.3|9166.3|9176.4|9166.4|9176.3|9166.3|2
1632981280000|2021-09-30 05:54:40|9175.5|9165.5|9174|9164|9175.5|9165.5|9174|9164|8
1632981290000|2021-09-30 05:54:50|9174.3|9164.3|9174.5|9164.5|9174.5|9164.5|9173.5|9163.5|4
1632981300000|2021-09-30 05:55:00|9174.9|9164.9|9174.8|9164.8|9174.9|9164.9|9174.8|9164.8|2
1632981310000|2021-09-30 05:55:10|9175.5|9165.5|9174|9164|9175.6|9165.6|9174|9164|4
1632981320000|2021-09-30 05:55:20|9173.6|9163.6|9173.6|9163.6|9173.6|9163.6|9173.6|9163.6|1
1632981330000|2021-09-30 05:55:30|9173.4|9163.4|9173.5|9163.5|9173.5|9163.5|9173|9163|5
1632981340000|2021-09-30 05:55:40|9173.4|9163.4|9173.5|9163.5|9173.5|9163.5|9173.4|9163.4|2
1632981370000|2021-09-30 05:56:10|9174|9164|9175.9|9165.9|9175.9|9165.9|9174|9164|4
1632981380000|2021-09-30 05:56:20|9176|9166|9177.9|9167.9|9177.9|9167.9|9175.3|9165.3|12
1632981400000|2021-09-30 05:56:40|9178.4|9168.4|9178.9|9168.9|9178.9|9168.9|9178.4|9168.4|9
1632981410000|2021-09-30 05:56:50|9178.4|9168.4|9177.6|9167.6|9178.6|9168.6|9177.6|9167.6|4
1632981420000|2021-09-30 05:57:00|9178|9168|9176.9|9166.9|9178|9168|9176.6|9166.6|7
1632981430000|2021-09-30 05:57:10|9177.4|9167.4|9176.9|9166.9|9177.5|9167.5|9176.8|9166.8|5
1632981440000|2021-09-30 05:57:20|9177|9167|9177|9167|9177.4|9167.4|9176.4|9166.4|15
1632981450000|2021-09-30 05:57:30|9177.3|9167.3|9176.6|9166.6|9177.3|9167.3|9176.6|9166.6|3
1632981460000|2021-09-30 05:57:40|9177.3|9167.3|9176|9166|9177.5|9167.5|9175.5|9165.5|6
1632981470000|2021-09-30 05:57:50|9176.8|9166.8|9178.5|9168.5|9178.5|9168.5|9175.9|9165.9|9
1632981480000|2021-09-30 05:58:00|9178.6|9168.6|9178.9|9168.9|9179.5|9169.5|9178.5|9168.5|6
1632981490000|2021-09-30 05:58:10|9178.6|9168.6|9179.5|9169.5|9179.5|9169.5|9178|9168|7
1632981510000|2021-09-30 05:58:30|9179.4|9169.4|9179.6|9169.6|9179.6|9169.6|9179.4|9169.4|2
1632981520000|2021-09-30 05:58:40|9178.9|9168.9|9179.4|9169.4|9179.4|9169.4|9178.9|9168.9|2
1632981530000|2021-09-30 05:58:50|9179|9169|9179.6|9169.6|9179.6|9169.6|9178.6|9168.6|3
1632981540000|2021-09-30 05:59:00|9179.4|9169.4|9179.4|9169.4|9179.6|9169.6|9179.4|9169.4|3
1632981550000|2021-09-30 05:59:10|9179.1|9169.1|9180|9170|9180|9170|9178.6|9168.6|7
1632981560000|2021-09-30 05:59:20|9180.4|9170.4|9181|9171|9181.9|9171.9|9179.4|9169.4|9
1632981570000|2021-09-30 05:59:30|9180.8|9170.8|9180.8|9170.8|9181.3|9171.3|9179.8|9169.8|6
1632981610000|2021-09-30 06:00:10|9181|9171|9181.3|9171.3|9181.3|9171.3|9181|9171|2
1632981620000|2021-09-30 06:00:20|9182.8|9172.8|9183|9173|9183.4|9173.4|9182.8|9172.8|6
1632981630000|2021-09-30 06:00:30|9182.9|9172.9|9182.5|9172.5|9183|9173|9182.5|9172.5|9
1632981640000|2021-09-30 06:00:40|9182.3|9172.3|9182.4|9172.4|9182.4|9172.4|9182.3|9172.3|2
1632981650000|2021-09-30 06:00:50|9183|9173|9182.4|9172.4|9183|9173|9182.4|9172.4|4
1632981670000|2021-09-30 06:01:10|9182.5|9172.5|9181.4|9171.4|9182.5|9172.5|9181.3|9171.3|8
1632981690000|2021-09-30 06:01:30|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|1
1632981700000|2021-09-30 06:01:40|9181.6|9171.6|9182|9172|9182|9172|9181.6|9171.6|3
1632981710000|2021-09-30 06:01:50|9181.9|9171.9|9181.3|9171.3|9182.3|9172.3|9181.3|9171.3|10
1632981720000|2021-09-30 06:02:00|9181|9171|9181.3|9171.3|9181.6|9171.6|9180.3|9170.3|6
1632981740000|2021-09-30 06:02:20|9181.1|9171.1|9180.6|9170.6|9181.4|9171.4|9180.6|9170.6|6
1632981750000|2021-09-30 06:02:30|9180.9|9170.9|9180.9|9170.9|9180.9|9170.9|9180.9|9170.9|1
1632981760000|2021-09-30 06:02:40|9181.1|9171.1|9182.8|9172.8|9182.8|9172.8|9181.1|9171.1|4
1632981780000|2021-09-30 06:03:00|9182.6|9172.6|9182.6|9172.6|9182.6|9172.6|9182.6|9172.6|1
1632981790000|2021-09-30 06:03:10|9182.8|9172.8|9182.4|9172.4|9182.8|9172.8|9182.4|9172.4|3
1632981810000|2021-09-30 06:03:30|9182.5|9172.5|9182.3|9172.3|9182.5|9172.5|9182.1|9172.1|4
1632981820000|2021-09-30 06:03:40|9182.1|9172.1|9182.1|9172.1|9182.1|9172.1|9181.9|9171.9|5
1632981830000|2021-09-30 06:03:50|9181.9|9171.9|9180.9|9170.9|9181.9|9171.9|9180.6|9170.6|6
1632981840000|2021-09-30 06:04:00|9181.1|9171.1|9177.6|9167.6|9181.1|9171.1|9176.6|9166.6|10
1632981850000|2021-09-30 06:04:10|9177.4|9167.4|9176.6|9166.6|9177.4|9167.4|9176.6|9166.6|3
1632981860000|2021-09-30 06:04:20|9175.6|9165.6|9175.8|9165.8|9176.3|9166.3|9175.6|9165.6|9
1632981870000|2021-09-30 06:04:30|9176|9166|9175|9165|9176|9166|9174|9164|9
1632981880000|2021-09-30 06:04:40|9174.1|9164.1|9175|9165|9175.3|9165.3|9174.1|9164.1|8
1632981890000|2021-09-30 06:04:50|9174.8|9164.8|9174.5|9164.5|9175|9165|9174.3|9164.3|5
1632981900000|2021-09-30 06:05:00|9174.9|9164.9|9176.3|9166.3|9176.3|9166.3|9174.9|9164.9|5
1632981910000|2021-09-30 06:05:10|9175.3|9165.3|9174|9164|9175.3|9165.3|9173.6|9163.6|9
1632981920000|2021-09-30 06:05:20|9173.6|9163.6|9174.1|9164.1|9175.9|9165.9|9173.6|9163.6|11
1632981930000|2021-09-30 06:05:30|9173.9|9163.9|9174.1|9164.1|9174.1|9164.1|9173.9|9163.9|2
1632981940000|2021-09-30 06:05:40|9174|9164|9172.4|9162.4|9174|9164|9172.4|9162.4|7
1632981950000|2021-09-30 06:05:50|9172.8|9162.8|9173.1|9163.1|9173.1|9163.1|9171.5|9161.5|7
1632981960000|2021-09-30 06:06:00|9174|9164|9172|9162|9174|9164|9172|9162|10
1632981970000|2021-09-30 06:06:10|9171.9|9161.9|9171.3|9161.3|9171.9|9161.9|9170.6|9160.6|4
1632981980000|2021-09-30 06:06:20|9171.5|9161.5|9170.8|9160.8|9171.8|9161.8|9170.6|9160.6|12
1632981990000|2021-09-30 06:06:30|9171.1|9161.1|9171.4|9161.4|9171.4|9161.4|9171.1|9161.1|2
1632982000000|2021-09-30 06:06:40|9171.5|9161.5|9174.5|9164.5|9175.3|9165.3|9171.5|9161.5|14
1632982010000|2021-09-30 06:06:50|9174.9|9164.9|9174.5|9164.5|9175.3|9165.3|9173.8|9163.8|15
1632982020000|2021-09-30 06:07:00|9174.1|9164.1|9174.1|9164.1|9174.1|9164.1|9174.1|9164.1|1
1632982030000|2021-09-30 06:07:10|9174.4|9164.4|9173.4|9163.4|9174.4|9164.4|9173.4|9163.4|6
1632982040000|2021-09-30 06:07:20|9173|9163|9172.8|9162.8|9173|9163|9172.8|9162.8|2
1632982050000|2021-09-30 06:07:30|9172.4|9162.4|9172.9|9162.9|9173.5|9163.5|9172.4|9162.4|10
1632982060000|2021-09-30 06:07:40|9173|9163|9173.6|9163.6|9173.6|9163.6|9173|9163|2
1632982070000|2021-09-30 06:07:50|9173.4|9163.4|9172.9|9162.9|9173.4|9163.4|9172.5|9162.5|4
1632982080000|2021-09-30 06:08:00|9173.1|9163.1|9172.9|9162.9|9173.1|9163.1|9172.9|9162.9|2
1632982090000|2021-09-30 06:08:10|9173|9163|9173|9163|9173|9163|9172.9|9162.9|3
1632982100000|2021-09-30 06:08:20|9172.9|9162.9|9173.5|9163.5|9173.5|9163.5|9172.9|9162.9|5
1632982110000|2021-09-30 06:08:30|9174.8|9164.8|9174.5|9164.5|9174.8|9164.8|9173.8|9163.8|7
1632982120000|2021-09-30 06:08:40|9174.9|9164.9|9176.8|9166.8|9176.8|9166.8|9174.9|9164.9|4
1632982130000|2021-09-30 06:08:50|9176.6|9166.6|9175.4|9165.4|9176.6|9166.6|9175.4|9165.4|4
1632982140000|2021-09-30 06:09:00|9175.5|9165.5|9176.8|9166.8|9177.8|9167.8|9175.5|9165.5|9
1632982150000|2021-09-30 06:09:10|9176.3|9166.3|9177.9|9167.9|9177.9|9167.9|9176.3|9166.3|4
1632982160000|2021-09-30 06:09:20|9178.3|9168.3|9178.3|9168.3|9178.8|9168.8|9178.3|9168.3|7
1632982170000|2021-09-30 06:09:30|9178|9168|9177.9|9167.9|9178.3|9168.3|9177.6|9167.6|11
1632982180000|2021-09-30 06:09:40|9178.1|9168.1|9178.1|9168.1|9178.1|9168.1|9178.1|9168.1|1
1632982190000|2021-09-30 06:09:50|9178.5|9168.5|9178.8|9168.8|9178.8|9168.8|9178.5|9168.5|2
1632982200000|2021-09-30 06:10:00|9179|9169|9179|9169|9179|9169|9179|9169|1
1632982210000|2021-09-30 06:10:10|9180|9170|9180.6|9170.6|9180.6|9170.6|9179.6|9169.6|6
1632982220000|2021-09-30 06:10:20|9180.5|9170.5|9179.8|9169.8|9180.5|9170.5|9179.8|9169.8|3
1632982230000|2021-09-30 06:10:30|9179.4|9169.4|9179.6|9169.6|9179.9|9169.9|9179.4|9169.4|8
1632982240000|2021-09-30 06:10:40|9179.4|9169.4|9178.3|9168.3|9179.4|9169.4|9178.3|9168.3|5
1632982250000|2021-09-30 06:10:50|9180|9170|9179.9|9169.9|9180.4|9170.4|9179.3|9169.3|11
1632982260000|2021-09-30 06:11:00|9179.5|9169.5|9176.8|9166.8|9179.5|9169.5|9176.8|9166.8|8
1632982270000|2021-09-30 06:11:10|9177.8|9167.8|9177.3|9167.3|9177.8|9167.8|9176.8|9166.8|6
1632982280000|2021-09-30 06:11:20|9177.5|9167.5|9178.3|9168.3|9178.6|9168.6|9177.5|9167.5|6
1632982290000|2021-09-30 06:11:30|9178.8|9168.8|9178.8|9168.8|9179.3|9169.3|9178.8|9168.8|8
1632982300000|2021-09-30 06:11:40|9179|9169|9178.3|9168.3|9179|9169|9178.3|9168.3|3
1632982310000|2021-09-30 06:11:50|9178.5|9168.5|9177.8|9167.8|9178.5|9168.5|9177.8|9167.8|2
1632982320000|2021-09-30 06:12:00|9177.5|9167.5|9177.3|9167.3|9177.5|9167.5|9177.3|9167.3|2
1632982340000|2021-09-30 06:12:20|9177|9167|9173.3|9163.3|9177|9167|9173.3|9163.3|9
1632982350000|2021-09-30 06:12:30|9173.5|9163.5|9177.3|9167.3|9177.3|9167.3|9173.5|9163.5|3
1632982360000|2021-09-30 06:12:40|9177.5|9167.5|9177.1|9167.1|9178|9168|9176.5|9166.5|4
1632982380000|2021-09-30 06:13:00|9176.9|9166.9|9177|9167|9177|9167|9176.9|9166.9|2
1632982400000|2021-09-30 06:13:20|9176.6|9166.6|9175.5|9165.5|9176.6|9166.6|9175.5|9165.5|3
1632982410000|2021-09-30 06:13:30|9175.9|9165.9|9175.5|9165.5|9175.9|9165.9|9175.5|9165.5|2
1632982420000|2021-09-30 06:13:40|9175.3|9165.3|9174.8|9164.8|9175.3|9165.3|9174.5|9164.5|4
1632982430000|2021-09-30 06:13:50|9174.5|9164.5|9174.8|9164.8|9174.8|9164.8|9174.5|9164.5|2
1632982440000|2021-09-30 06:14:00|9175|9165|9175|9165|9175|9165|9174.8|9164.8|3
1632982470000|2021-09-30 06:14:30|9175.4|9165.4|9175.6|9165.6|9175.6|9165.6|9175.4|9165.4|2
1632982480000|2021-09-30 06:14:40|9175.8|9165.8|9174.6|9164.6|9175.8|9165.8|9173.8|9163.8|4
1632982490000|2021-09-30 06:14:50|9174.3|9164.3|9173.6|9163.6|9174.3|9164.3|9173.6|9163.6|2
1632982500000|2021-09-30 06:15:00|9174.3|9164.3|9171.6|9161.6|9174.3|9164.3|9171.6|9161.6|4
1632982510000|2021-09-30 06:15:10|9171.5|9161.5|9172.3|9162.3|9172.3|9162.3|9171.4|9161.4|7
1632982520000|2021-09-30 06:15:20|9171.8|9161.8|9176.6|9166.6|9176.6|9166.6|9171.8|9161.8|19
1632982530000|2021-09-30 06:15:30|9176.4|9166.4|9177|9167|9178.4|9168.4|9175.3|9165.3|15
1632982540000|2021-09-30 06:15:40|9175.4|9165.4|9173.4|9163.4|9175.4|9165.4|9173.4|9163.4|8
1632982550000|2021-09-30 06:15:50|9172.9|9162.9|9170.1|9160.1|9172.9|9162.9|9170.1|9160.1|5
1632982560000|2021-09-30 06:16:00|9170.4|9160.4|9167.9|9157.9|9170.4|9160.4|9167.9|9157.9|12
1632982570000|2021-09-30 06:16:10|9167.6|9157.6|9168.4|9158.4|9168.4|9158.4|9167.5|9157.5|6
1632982580000|2021-09-30 06:16:20|9168.3|9158.3|9168.5|9158.5|9168.8|9158.8|9168.3|9158.3|8
1632982590000|2021-09-30 06:16:30|9168.6|9158.6|9168.3|9158.3|9169|9159|9168.3|9158.3|6
1632982610000|2021-09-30 06:16:50|9168.5|9158.5|9169|9159|9169|9159|9168.5|9158.5|6
1632982620000|2021-09-30 06:17:00|9168.8|9158.8|9167.9|9157.9|9169.3|9159.3|9167.9|9157.9|4
1632982630000|2021-09-30 06:17:10|9168.4|9158.4|9168.8|9158.8|9169|9159|9168.3|9158.3|6
1632982640000|2021-09-30 06:17:20|9169.3|9159.3|9169|9159|9169.3|9159.3|9168.8|9158.8|4
1632982650000|2021-09-30 06:17:30|9168.8|9158.8|9169.3|9159.3|9169.5|9159.5|9168.8|9158.8|9
1632982660000|2021-09-30 06:17:40|9169|9159|9168.8|9158.8|9169|9159|9168.8|9158.8|2
1632982670000|2021-09-30 06:17:50|9169|9159|9168.8|9158.8|9169.3|9159.3|9168.8|9158.8|6
1632982680000|2021-09-30 06:18:00|9168.9|9158.9|9168.1|9158.1|9169|9159|9168.1|9158.1|4
1632982690000|2021-09-30 06:18:10|9168.5|9158.5|9169|9159|9169|9159|9168.5|9158.5|6
1632982700000|2021-09-30 06:18:20|9168.3|9158.3|9169.4|9159.4|9169.4|9159.4|9168.3|9158.3|3
1632982710000|2021-09-30 06:18:30|9168.5|9158.5|9169.8|9159.8|9169.8|9159.8|9168.5|9158.5|4
1632982720000|2021-09-30 06:18:40|9169.5|9159.5|9170|9160|9170|9160|9169.5|9159.5|2
1632982740000|2021-09-30 06:19:00|9170.1|9160.1|9170.3|9160.3|9170.4|9160.4|9170|9160|7
1632982750000|2021-09-30 06:19:10|9170.5|9160.5|9170.8|9160.8|9170.8|9160.8|9169.8|9159.8|8
1632982760000|2021-09-30 06:19:20|9170.4|9160.4|9170.3|9160.3|9170.4|9160.4|9170.3|9160.3|2
1632982770000|2021-09-30 06:19:30|9170.6|9160.6|9170.8|9160.8|9170.8|9160.8|9170.3|9160.3|11
1632982800000|2021-09-30 06:20:00|9171|9161|9170.6|9160.6|9171|9161|9170.3|9160.3|5
1632982810000|2021-09-30 06:20:10|9170.4|9160.4|9170.1|9160.1|9170.8|9160.8|9170.1|9160.1|5
1632982820000|2021-09-30 06:20:20|9170.4|9160.4|9170|9160|9170.6|9160.6|9170|9160|16
1632982830000|2021-09-30 06:20:30|9170.3|9160.3|9170.4|9160.4|9170.4|9160.4|9169.9|9159.9|12
1632982840000|2021-09-30 06:20:40|9170.1|9160.1|9170.4|9160.4|9171.3|9161.3|9170.1|9160.1|13
1632982850000|2021-09-30 06:20:50|9170.1|9160.1|9169.9|9159.9|9170.1|9160.1|9169.9|9159.9|2
1632982860000|2021-09-30 06:21:00|9169.3|9159.3|9168.5|9158.5|9169.3|9159.3|9168.5|9158.5|4
1632982870000|2021-09-30 06:21:10|9168.1|9158.1|9168.1|9158.1|9168.1|9158.1|9168.1|9158.1|1
1632982880000|2021-09-30 06:21:20|9168.4|9158.4|9168.6|9158.6|9168.6|9158.6|9168.1|9158.1|5
1632982890000|2021-09-30 06:21:30|9168.4|9158.4|9168.4|9158.4|9168.4|9158.4|9168.4|9158.4|1
1632982920000|2021-09-30 06:22:00|9168|9158|9168.1|9158.1|9168.1|9158.1|9168|9158|2
1632982950000|2021-09-30 06:22:30|9167.8|9157.8|9167.3|9157.3|9167.8|9157.8|9167.3|9157.3|2
1632982990000|2021-09-30 06:23:10|9167.5|9157.5|9167.3|9157.3|9167.5|9157.5|9167.3|9157.3|2
1632983000000|2021-09-30 06:23:20|9167|9157|9167|9157|9167|9157|9167|9157|1
1632983010000|2021-09-30 06:23:30|9167.3|9157.3|9168|9158|9168|9158|9167.3|9157.3|2
1632983020000|2021-09-30 06:23:40|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|1
1632983030000|2021-09-30 06:23:50|9167.9|9157.9|9167.9|9157.9|9167.9|9157.9|9167.9|9157.9|1
1632983040000|2021-09-30 06:24:00|9168.3|9158.3|9168.6|9158.6|9168.6|9158.6|9168.3|9158.3|3
1632983050000|2021-09-30 06:24:10|9168.3|9158.3|9168.4|9158.4|9168.4|9158.4|9168.3|9158.3|2
1632983060000|2021-09-30 06:24:20|9168.1|9158.1|9168.1|9158.1|9168.4|9158.4|9168.1|9158.1|7
1632983070000|2021-09-30 06:24:30|9168|9158|9168|9158|9168.1|9158.1|9168|9158|3
1632983080000|2021-09-30 06:24:40|9167.5|9157.5|9167.1|9157.1|9167.6|9157.6|9167.1|9157.1|4
1632983090000|2021-09-30 06:24:50|9167|9157|9166.5|9156.5|9167|9157|9166.5|9156.5|2
1632983100000|2021-09-30 06:25:00|9166.3|9156.3|9160.4|9150.4|9166.3|9156.3|9160.4|9150.4|12
1632983110000|2021-09-30 06:25:10|9160.1|9150.1|9160.9|9150.9|9161.1|9151.1|9159.8|9149.8|5
1632983120000|2021-09-30 06:25:20|9161.3|9151.3|9162.3|9152.3|9162.3|9152.3|9161.3|9151.3|9
1632983130000|2021-09-30 06:25:30|9162|9152|9161.3|9151.3|9162.5|9152.5|9161.3|9151.3|11
1632983140000|2021-09-30 06:25:40|9161.5|9151.5|9161.4|9151.4|9161.8|9151.8|9161.1|9151.1|10
1632983150000|2021-09-30 06:25:50|9161.5|9151.5|9162.8|9152.8|9162.8|9152.8|9161.5|9151.5|3
1632983160000|2021-09-30 06:26:00|9163.1|9153.1|9162.3|9152.3|9163.3|9153.3|9161.8|9151.8|6
1632983170000|2021-09-30 06:26:10|9162|9152|9162|9152|9162.4|9152.4|9161.8|9151.8|4
1632983180000|2021-09-30 06:26:20|9162.4|9152.4|9162.1|9152.1|9162.4|9152.4|9162.1|9152.1|2
1632983190000|2021-09-30 06:26:30|9160.8|9150.8|9160.5|9150.5|9161.1|9151.1|9160.3|9150.3|14
1632983200000|2021-09-30 06:26:40|9160.8|9150.8|9160.4|9150.4|9160.8|9150.8|9160.3|9150.3|6
1632983210000|2021-09-30 06:26:50|9160.1|9150.1|9160.4|9150.4|9160.4|9150.4|9160.1|9150.1|2
1632983220000|2021-09-30 06:27:00|9160.1|9150.1|9162.6|9152.6|9162.6|9152.6|9160.1|9150.1|7
1632983230000|2021-09-30 06:27:10|9162.4|9152.4|9161.6|9151.6|9162.4|9152.4|9160.3|9150.3|14
1632983240000|2021-09-30 06:27:20|9160.9|9150.9|9161.9|9151.9|9161.9|9151.9|9160.9|9150.9|9
1632983250000|2021-09-30 06:27:30|9161.6|9151.6|9161.9|9151.9|9161.9|9151.9|9161.6|9151.6|2
1632983260000|2021-09-30 06:27:40|9161.6|9151.6|9160.3|9150.3|9161.9|9151.9|9159.8|9149.8|9
1632983270000|2021-09-30 06:27:50|9159.9|9149.9|9161|9151|9161|9151|9159.9|9149.9|8
1632983280000|2021-09-30 06:28:00|9161.3|9151.3|9160.1|9150.1|9161.3|9151.3|9159.8|9149.8|5
1632983290000|2021-09-30 06:28:10|9160.3|9150.3|9158.8|9148.8|9160.3|9150.3|9158.5|9148.5|11
1632983300000|2021-09-30 06:28:20|9158.5|9148.5|9159|9149|9159.5|9149.5|9158.1|9148.1|10
1632983310000|2021-09-30 06:28:30|9158.1|9148.1|9158.1|9148.1|9158.8|9148.8|9158.1|9148.1|3
1632983330000|2021-09-30 06:28:50|9157.9|9147.9|9158.1|9148.1|9158.1|9148.1|9157.9|9147.9|2
1632983340000|2021-09-30 06:29:00|9157.9|9147.9|9156.5|9146.5|9157.9|9147.9|9155.6|9145.6|13
1632983350000|2021-09-30 06:29:10|9156.8|9146.8|9157|9147|9157.3|9147.3|9156.8|9146.8|3
1632983360000|2021-09-30 06:29:20|9158|9148|9157|9147|9158|9148|9156.8|9146.8|4
1632983370000|2021-09-30 06:29:30|9156.8|9146.8|9156.5|9146.5|9156.8|9146.8|9156.5|9146.5|2
1632983380000|2021-09-30 06:29:40|9156.3|9146.3|9155.1|9145.1|9157|9147|9154.9|9144.9|17
1632983390000|2021-09-30 06:29:50|9156.8|9146.8|9152.9|9142.9|9157|9147|9152.6|9142.6|17
1632983400000|2021-09-30 06:30:00|9152.4|9142.4|9151.4|9141.4|9152.8|9142.8|9151.4|9141.4|22
1632983410000|2021-09-30 06:30:10|9151.1|9141.1|9151.3|9141.3|9152|9142|9150.1|9140.1|13
1632983420000|2021-09-30 06:30:20|9150.1|9140.1|9151|9141|9151.1|9141.1|9150.1|9140.1|19
1632983430000|2021-09-30 06:30:30|9151.4|9141.4|9150.6|9140.6|9151.4|9141.4|9150|9140|11
1632983440000|2021-09-30 06:30:40|9151|9141|9150|9140|9151.8|9141.8|9150|9140|25
1632983450000|2021-09-30 06:30:50|9150.8|9140.8|9146.9|9136.9|9151|9141|9146.3|9136.3|20
1632983460000|2021-09-30 06:31:00|9147.1|9137.1|9147.9|9137.9|9148|9138|9145.8|9135.8|14
1632983470000|2021-09-30 06:31:10|9146.9|9136.9|9147.3|9137.3|9147.5|9137.5|9146.3|9136.3|10
1632983480000|2021-09-30 06:31:20|9146.9|9136.9|9147|9137|9147.6|9137.6|9146.9|9136.9|8
1632983490000|2021-09-30 06:31:30|9146.8|9136.8|9145.6|9135.6|9146.9|9136.9|9145.6|9135.6|10
1632983500000|2021-09-30 06:31:40|9145.9|9135.9|9144.5|9134.5|9145.9|9135.9|9144.3|9134.3|5
1632983510000|2021-09-30 06:31:50|9145.1|9135.1|9145.4|9135.4|9145.4|9135.4|9144.8|9134.8|7
1632983520000|2021-09-30 06:32:00|9145.1|9135.1|9145.8|9135.8|9146.8|9136.8|9145.1|9135.1|19
1632983530000|2021-09-30 06:32:10|9145.4|9135.4|9146.1|9136.1|9146.1|9136.1|9145.4|9135.4|3
1632983540000|2021-09-30 06:32:20|9145.8|9135.8|9147|9137|9147.3|9137.3|9145.4|9135.4|23
1632983550000|2021-09-30 06:32:30|9147.4|9137.4|9146.4|9136.4|9147.4|9137.4|9146.4|9136.4|15
1632983560000|2021-09-30 06:32:40|9147.4|9137.4|9151|9141|9151|9141|9146.5|9136.5|14
1632983570000|2021-09-30 06:32:50|9150.8|9140.8|9150|9140|9151|9141|9148.4|9138.4|22
1632983580000|2021-09-30 06:33:00|9149.6|9139.6|9148.9|9138.9|9149.9|9139.9|9148.5|9138.5|24
1632983590000|2021-09-30 06:33:10|9149.1|9139.1|9147.5|9137.5|9149.5|9139.5|9146.6|9136.6|21
1632983600000|2021-09-30 06:33:20|9147.4|9137.4|9147.4|9137.4|9147.8|9137.8|9147.4|9137.4|4
1632983610000|2021-09-30 06:33:30|9146.9|9136.9|9146.8|9136.8|9146.9|9136.9|9146|9136|7
1632983620000|2021-09-30 06:33:40|9146.4|9136.4|9146.6|9136.6|9146.9|9136.9|9146.4|9136.4|7
1632983630000|2021-09-30 06:33:50|9146.9|9136.9|9149|9139|9149|9139|9146.9|9136.9|14
1632983640000|2021-09-30 06:34:00|9149.3|9139.3|9150.4|9140.4|9150.9|9140.9|9149.3|9139.3|8
1632983650000|2021-09-30 06:34:10|9150.3|9140.3|9151.1|9141.1|9151.5|9141.5|9150.3|9140.3|7
1632983660000|2021-09-30 06:34:20|9151.4|9141.4|9150|9140|9151.4|9141.4|9149.4|9139.4|15
1632983670000|2021-09-30 06:34:30|9150.1|9140.1|9148.4|9138.4|9150.1|9140.1|9148.4|9138.4|9
1632983680000|2021-09-30 06:34:40|9148.1|9138.1|9147.8|9137.8|9148.1|9138.1|9146.1|9136.1|10
1632983690000|2021-09-30 06:34:50|9147.6|9137.6|9148.1|9138.1|9148.6|9138.6|9147.6|9137.6|13
1632983700000|2021-09-30 06:35:00|9148.6|9138.6|9147.9|9137.9|9148.6|9138.6|9147.9|9137.9|7
1632983710000|2021-09-30 06:35:10|9148.4|9138.4|9148|9138|9148.6|9138.6|9148|9138|13
1632983720000|2021-09-30 06:35:20|9148.6|9138.6|9149.1|9139.1|9149.4|9139.4|9148.6|9138.6|11
1632983730000|2021-09-30 06:35:30|9149.5|9139.5|9150.3|9140.3|9151.1|9141.1|9149.5|9139.5|8
1632983740000|2021-09-30 06:35:40|9149.6|9139.6|9144.8|9134.8|9149.6|9139.6|9144.3|9134.3|11
1632983750000|2021-09-30 06:35:50|9145.3|9135.3|9144.8|9134.8|9145.3|9135.3|9144.8|9134.8|2
1632983760000|2021-09-30 06:36:00|9144.3|9134.3|9143.8|9133.8|9145.5|9135.5|9143.3|9133.3|13
1632983770000|2021-09-30 06:36:10|9144.3|9134.3|9144|9134|9145.4|9135.4|9143.3|9133.3|9
1632983780000|2021-09-30 06:36:20|9144.4|9134.4|9143.9|9133.9|9144.4|9134.4|9143.9|9133.9|2
1632983790000|2021-09-30 06:36:30|9144.4|9134.4|9144.5|9134.5|9144.6|9134.6|9144|9134|5
1632983800000|2021-09-30 06:36:40|9144|9134|9144|9134|9144|9134|9143.5|9133.5|3
1632983810000|2021-09-30 06:36:50|9144.4|9134.4|9146.5|9136.5|9146.6|9136.6|9144.4|9134.4|6
1632983820000|2021-09-30 06:37:00|9146.6|9136.6|9146.6|9136.6|9146.6|9136.6|9146.4|9136.4|3
1632983830000|2021-09-30 06:37:10|9146.9|9136.9|9148.4|9138.4|9148.6|9138.6|9146.9|9136.9|6
1632983840000|2021-09-30 06:37:20|9148.6|9138.6|9151.4|9141.4|9151.4|9141.4|9148.1|9138.1|9
1632983850000|2021-09-30 06:37:30|9151.8|9141.8|9152.9|9142.9|9152.9|9142.9|9151.8|9141.8|4
1632983860000|2021-09-30 06:37:40|9153.3|9143.3|9154.1|9144.1|9154.1|9144.1|9153.3|9143.3|3
1632983880000|2021-09-30 06:38:00|9154.4|9144.4|9154.6|9144.6|9154.6|9144.6|9154.4|9144.4|2
1632983890000|2021-09-30 06:38:10|9154.9|9144.9|9156.1|9146.1|9156.1|9146.1|9154.9|9144.9|3
1632983900000|2021-09-30 06:38:20|9156|9146|9156.3|9146.3|9156.3|9146.3|9156|9146|2
1632983920000|2021-09-30 06:38:40|9156.6|9146.6|9156.9|9146.9|9156.9|9146.9|9156.6|9146.6|2
1632983930000|2021-09-30 06:38:50|9156.8|9146.8|9157.1|9147.1|9157.1|9147.1|9156.8|9146.8|3
1632983940000|2021-09-30 06:39:00|9156.9|9146.9|9157.1|9147.1|9157.1|9147.1|9156.9|9146.9|9
1632983950000|2021-09-30 06:39:10|9156.9|9146.9|9157|9147|9157.1|9147.1|9156.9|9146.9|3
1632983980000|2021-09-30 06:39:40|9156.9|9146.9|9157.1|9147.1|9157.1|9147.1|9156.9|9146.9|5
1632983990000|2021-09-30 06:39:50|9157.4|9147.4|9157.6|9147.6|9157.6|9147.6|9157.4|9147.4|2
1632984000000|2021-09-30 06:40:00|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|1
1632984010000|2021-09-30 06:40:10|9157.5|9147.5|9154.9|9144.9|9157.5|9147.5|9152.4|9142.4|11
1632984020000|2021-09-30 06:40:20|9155.1|9145.1|9155.6|9145.6|9155.8|9145.8|9155.1|9145.1|10
1632984030000|2021-09-30 06:40:30|9155.8|9145.8|9155.4|9145.4|9155.8|9145.8|9155.4|9145.4|7
1632984040000|2021-09-30 06:40:40|9155.6|9145.6|9156.8|9146.8|9157|9147|9155.6|9145.6|7
1632984050000|2021-09-30 06:40:50|9156.5|9146.5|9154.1|9144.1|9156.5|9146.5|9154.1|9144.1|8
1632984060000|2021-09-30 06:41:00|9154.4|9144.4|9155.1|9145.1|9155.1|9145.1|9154.4|9144.4|4
1632984070000|2021-09-30 06:41:10|9155.4|9145.4|9155|9145|9155.9|9145.9|9155|9145|6
1632984090000|2021-09-30 06:41:30|9154.3|9144.3|9154.3|9144.3|9154.3|9144.3|9154.3|9144.3|1
1632984110000|2021-09-30 06:41:50|9154|9144|9152.9|9142.9|9154|9144|9152.5|9142.5|5
1632984120000|2021-09-30 06:42:00|9152.6|9142.6|9152.3|9142.3|9153.1|9143.1|9151.5|9141.5|11
1632984130000|2021-09-30 06:42:10|9152.5|9142.5|9152|9142|9152.5|9142.5|9151.8|9141.8|14
1632984140000|2021-09-30 06:42:20|9151.8|9141.8|9151.8|9141.8|9152.5|9142.5|9151.8|9141.8|4
1632984150000|2021-09-30 06:42:30|9152.3|9142.3|9152.8|9142.8|9152.8|9142.8|9152.3|9142.3|2
1632984170000|2021-09-30 06:42:50|9153.1|9143.1|9153.5|9143.5|9153.5|9143.5|9153.1|9143.1|3
1632984180000|2021-09-30 06:43:00|9153.3|9143.3|9153.5|9143.5|9153.5|9143.5|9153.3|9143.3|2
1632984190000|2021-09-30 06:43:10|9154.5|9144.5|9153.6|9143.6|9154.5|9144.5|9153.6|9143.6|6
1632984220000|2021-09-30 06:43:40|9153.9|9143.9|9151.1|9141.1|9153.9|9143.9|9151.1|9141.1|3
1632984230000|2021-09-30 06:43:50|9151.6|9141.6|9151.9|9141.9|9152.1|9142.1|9151.6|9141.6|6
1632984240000|2021-09-30 06:44:00|9152.4|9142.4|9152|9142|9152.6|9142.6|9152|9142|8
1632984250000|2021-09-30 06:44:10|9151.8|9141.8|9151.8|9141.8|9151.8|9141.8|9151.8|9141.8|1
1632984290000|2021-09-30 06:44:50|9150.9|9140.9|9149.4|9139.4|9150.9|9140.9|9149.4|9139.4|5
1632984300000|2021-09-30 06:45:00|9149.6|9139.6|9145.8|9135.8|9149.8|9139.8|9145.8|9135.8|8
1632984310000|2021-09-30 06:45:10|9145|9135|9145.3|9135.3|9145.9|9135.9|9144.9|9134.9|9
1632984320000|2021-09-30 06:45:20|9145.4|9135.4|9145.1|9135.1|9145.4|9135.4|9145.1|9135.1|2
1632984330000|2021-09-30 06:45:30|9145.4|9135.4|9145.6|9135.6|9145.6|9135.6|9145.4|9135.4|2
1632984340000|2021-09-30 06:45:40|9145.9|9135.9|9145.3|9135.3|9146.1|9136.1|9145.3|9135.3|7
1632984350000|2021-09-30 06:45:50|9145|9135|9143|9133|9145.1|9135.1|9143|9133|8
1632984360000|2021-09-30 06:46:00|9143.4|9133.4|9144|9134|9144|9134|9143|9133|6
1632984370000|2021-09-30 06:46:10|9144.3|9134.3|9145|9135|9145|9135|9144|9134|5
1632984380000|2021-09-30 06:46:20|9144.8|9134.8|9144.8|9134.8|9145|9135|9144.8|9134.8|3
1632984390000|2021-09-30 06:46:30|9145|9135|9146|9136|9146.4|9136.4|9144.8|9134.8|5
1632984400000|2021-09-30 06:46:40|9145.5|9135.5|9147.6|9137.6|9147.6|9137.6|9145.5|9135.5|9
1632984410000|2021-09-30 06:46:50|9147.1|9137.1|9145.8|9135.8|9147.4|9137.4|9145.8|9135.8|5
1632984420000|2021-09-30 06:47:00|9146.5|9136.5|9144.8|9134.8|9146.8|9136.8|9144.8|9134.8|8
1632984430000|2021-09-30 06:47:10|9145|9135|9144.8|9134.8|9145.4|9135.4|9144.8|9134.8|4
1632984440000|2021-09-30 06:47:20|9144.9|9134.9|9144.1|9134.1|9144.9|9134.9|9144.1|9134.1|4
1632984450000|2021-09-30 06:47:30|9143.5|9133.5|9144.6|9134.6|9144.6|9134.6|9143.5|9133.5|2
1632984460000|2021-09-30 06:47:40|9144.9|9134.9|9145.5|9135.5|9145.8|9135.8|9144.9|9134.9|5
1632984480000|2021-09-30 06:48:00|9146.1|9136.1|9147.6|9137.6|9147.6|9137.6|9146.1|9136.1|3
1632984490000|2021-09-30 06:48:10|9147.8|9137.8|9148.9|9138.9|9148.9|9138.9|9147.8|9137.8|4
1632984500000|2021-09-30 06:48:20|9148.8|9138.8|9149.9|9139.9|9149.9|9139.9|9148.8|9138.8|4
1632984510000|2021-09-30 06:48:30|9150.5|9140.5|9151|9141|9151|9141|9150.5|9140.5|2
1632984520000|2021-09-30 06:48:40|9150.8|9140.8|9150.1|9140.1|9151.1|9141.1|9150.1|9140.1|5
1632984530000|2021-09-30 06:48:50|9149.9|9139.9|9149|9139|9151.3|9141.3|9149|9139|13
1632984540000|2021-09-30 06:49:00|9148.9|9138.9|9149.4|9139.4|9149.5|9139.5|9148.9|9138.9|5
1632984550000|2021-09-30 06:49:10|9149|9139|9149.3|9139.3|9149.3|9139.3|9149|9139|2
1632984560000|2021-09-30 06:49:20|9149|9139|9146.8|9136.8|9149|9139|9146.8|9136.8|5
1632984570000|2021-09-30 06:49:30|9147|9137|9147.3|9137.3|9147.3|9137.3|9147|9137|2
1632984580000|2021-09-30 06:49:40|9147|9137|9150.1|9140.1|9150.1|9140.1|9146.8|9136.8|5
1632984590000|2021-09-30 06:49:50|9149.4|9139.4|9151.3|9141.3|9151.3|9141.3|9149.4|9139.4|9
1632984610000|2021-09-30 06:50:10|9150.8|9140.8|9148.4|9138.4|9150.8|9140.8|9148.4|9138.4|3
1632984620000|2021-09-30 06:50:20|9148.6|9138.6|9150.1|9140.1|9150.1|9140.1|9148.6|9138.6|9
1632984630000|2021-09-30 06:50:30|9149.9|9139.9|9149.9|9139.9|9149.9|9139.9|9149.9|9139.9|1
1632984640000|2021-09-30 06:50:40|9150|9140|9151.1|9141.1|9151.1|9141.1|9150|9140|6
1632984660000|2021-09-30 06:51:00|9150.9|9140.9|9150.9|9140.9|9150.9|9140.9|9150.9|9140.9|1
1632984670000|2021-09-30 06:51:10|9151.1|9141.1|9150.9|9140.9|9151.4|9141.4|9150.9|9140.9|4
1632984680000|2021-09-30 06:51:20|9151.1|9141.1|9152.3|9142.3|9152.3|9142.3|9151.1|9141.1|2
1632984690000|2021-09-30 06:51:30|9152.1|9142.1|9152.1|9142.1|9152.1|9142.1|9152.1|9142.1|1
1632984700000|2021-09-30 06:51:40|9152.6|9142.6|9152.9|9142.9|9152.9|9142.9|9152.6|9142.6|5
1632984710000|2021-09-30 06:51:50|9152.6|9142.6|9152.6|9142.6|9152.9|9142.9|9152.6|9142.6|3
1632984720000|2021-09-30 06:52:00|9152.4|9142.4|9152.4|9142.4|9152.4|9142.4|9152.4|9142.4|1
1632984730000|2021-09-30 06:52:10|9152.6|9142.6|9151.4|9141.4|9152.6|9142.6|9151|9141|5
1632984750000|2021-09-30 06:52:30|9151.8|9141.8|9152.3|9142.3|9152.3|9142.3|9151.8|9141.8|2
1632984780000|2021-09-30 06:53:00|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|1
1632984790000|2021-09-30 06:53:10|9152.1|9142.1|9152.1|9142.1|9152.1|9142.1|9152.1|9142.1|1
1632984800000|2021-09-30 06:53:20|9153.4|9143.4|9152.8|9142.8|9153.4|9143.4|9152.5|9142.5|5
1632984810000|2021-09-30 06:53:30|9152.5|9142.5|9152|9142|9152.8|9142.8|9152|9142|5
1632984820000|2021-09-30 06:53:40|9152.4|9142.4|9152.4|9142.4|9152.4|9142.4|9152.4|9142.4|1
1632984840000|2021-09-30 06:54:00|9152.6|9142.6|9153|9143|9153|9143|9152.6|9142.6|3
1632984870000|2021-09-30 06:54:30|9153.4|9143.4|9153.6|9143.6|9153.6|9143.6|9153.4|9143.4|2
1632984880000|2021-09-30 06:54:40|9153.3|9143.3|9153|9143|9153.3|9143.3|9153|9143|2
1632984910000|2021-09-30 06:55:10|9154.3|9144.3|9155.4|9145.4|9155.4|9145.4|9154.3|9144.3|2
1632984920000|2021-09-30 06:55:20|9155.6|9145.6|9157.5|9147.5|9157.5|9147.5|9155.6|9145.6|11
1632984930000|2021-09-30 06:55:30|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|1
1632984940000|2021-09-30 06:55:40|9157.5|9147.5|9157.3|9147.3|9157.5|9147.5|9157.3|9147.3|6
1632984950000|2021-09-30 06:55:50|9156.5|9146.5|9153.5|9143.5|9156.5|9146.5|9153.4|9143.4|6
1632984960000|2021-09-30 06:56:00|9152.9|9142.9|9153|9143|9153|9143|9152.9|9142.9|2
1632984970000|2021-09-30 06:56:10|9151.8|9141.8|9153.3|9143.3|9153.3|9143.3|9151.8|9141.8|6
1632984990000|2021-09-30 06:56:30|9153|9143|9153.3|9143.3|9153.5|9143.5|9153|9143|6
1632985000000|2021-09-30 06:56:40|9153.5|9143.5|9153.5|9143.5|9153.5|9143.5|9153.5|9143.5|1
1632985010000|2021-09-30 06:56:50|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|1
1632985090000|2021-09-30 06:58:10|9153.5|9143.5|9154|9144|9154|9144|9153.5|9143.5|5
1632985100000|2021-09-30 06:58:20|9153.5|9143.5|9153.8|9143.8|9153.8|9143.8|9153.5|9143.5|2
1632985110000|2021-09-30 06:58:30|9154|9144|9154|9144|9154|9144|9154|9144|1
1632985120000|2021-09-30 06:58:40|9154.5|9144.5|9154.5|9144.5|9154.5|9144.5|9154.3|9144.3|5
1632985130000|2021-09-30 06:58:50|9154.3|9144.3|9153.5|9143.5|9154.3|9144.3|9153|9143|6
1632985140000|2021-09-30 06:59:00|9153.8|9143.8|9158|9148|9158.1|9148.1|9153.8|9143.8|8
1632985150000|2021-09-30 06:59:10|9157.8|9147.8|9157.5|9147.5|9158|9148|9157.5|9147.5|4
1632985160000|2021-09-30 06:59:20|9158|9148|9158|9148|9158|9148|9157.3|9147.3|5
1632985170000|2021-09-30 06:59:30|9157.8|9147.8|9158.1|9148.1|9158.4|9148.4|9157.3|9147.3|8
1632985180000|2021-09-30 06:59:40|9157.9|9147.9|9157.5|9147.5|9157.9|9147.9|9155|9145|15
1632985190000|2021-09-30 06:59:50|9157.3|9147.3|9158.5|9148.5|9158.5|9148.5|9157|9147|7
1632985200000|2021-09-30 07:00:00|9158.8|9148.8|9157.8|9147.8|9159.5|9149.5|9155.8|9145.8|16
1632985210000|2021-09-30 07:00:10|9157.5|9147.5|9150|9140|9157.5|9147.5|9146.6|9136.6|16
1632985220000|2021-09-30 07:00:20|9149|9139|9144.8|9134.8|9149|9139|9144.8|9134.8|19
1632985230000|2021-09-30 07:00:30|9144.5|9134.5|9142.3|9132.3|9144.5|9134.5|9142.3|9132.3|9
1632985240000|2021-09-30 07:00:40|9141.8|9131.8|9135.5|9125.5|9141.8|9131.8|9134.3|9124.3|10
1632985250000|2021-09-30 07:00:50|9135.8|9125.8|9135.5|9125.5|9135.8|9125.8|9135.3|9125.3|5
1632985260000|2021-09-30 07:01:00|9135.3|9125.3|9138|9128|9138.3|9128.3|9135.3|9125.3|6
1632985270000|2021-09-30 07:01:10|9138.5|9128.5|9142.8|9132.8|9142.8|9132.8|9138.5|9128.5|6
1632985280000|2021-09-30 07:01:20|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|1
1632985290000|2021-09-30 07:01:30|9143|9133|9145.5|9135.5|9145.5|9135.5|9143|9133|7
1632985300000|2021-09-30 07:01:40|9147|9137|9148.8|9138.8|9149.3|9139.3|9147|9137|8
1632985310000|2021-09-30 07:01:50|9148.5|9138.5|9151|9141|9151|9141|9148.5|9138.5|10
1632985320000|2021-09-30 07:02:00|9150.8|9140.8|9153.3|9143.3|9153.5|9143.5|9150.8|9140.8|5
1632985330000|2021-09-30 07:02:10|9153.5|9143.5|9152|9142|9153.5|9143.5|9147|9137|12
1632985340000|2021-09-30 07:02:20|9151.8|9141.8|9150|9140|9152|9142|9150|9140|9
1632985350000|2021-09-30 07:02:30|9149.8|9139.8|9148.5|9138.5|9149.8|9139.8|9148.5|9138.5|4
1632985360000|2021-09-30 07:02:40|9148.8|9138.8|9149.8|9139.8|9150|9140|9148.8|9138.8|4
1632985370000|2021-09-30 07:02:50|9149.5|9139.5|9149.3|9139.3|9149.5|9139.5|9149.3|9139.3|4
1632985380000|2021-09-30 07:03:00|9149.8|9139.8|9147.8|9137.8|9150|9140|9147.8|9137.8|7
1632985390000|2021-09-30 07:03:10|9148|9138|9149.8|9139.8|9150.3|9140.3|9148|9138|8
1632985410000|2021-09-30 07:03:30|9149.5|9139.5|9147.8|9137.8|9149.5|9139.5|9147.8|9137.8|5
1632985420000|2021-09-30 07:03:40|9147.5|9137.5|9146.5|9136.5|9147.8|9137.8|9146.5|9136.5|7
1632985430000|2021-09-30 07:03:50|9146.8|9136.8|9146|9136|9146.8|9136.8|9146|9136|4
1632985440000|2021-09-30 07:04:00|9144|9134|9144|9134|9144.3|9134.3|9143.8|9133.8|6
1632985450000|2021-09-30 07:04:10|9143.8|9133.8|9142.8|9132.8|9143.8|9133.8|9142.3|9132.3|10
1632985460000|2021-09-30 07:04:20|9142.5|9132.5|9142.3|9132.3|9142.5|9132.5|9142.3|9132.3|2
1632985470000|2021-09-30 07:04:30|9142.5|9132.5|9141.8|9131.8|9142.5|9132.5|9141.5|9131.5|11
1632985480000|2021-09-30 07:04:40|9142|9132|9142.8|9132.8|9142.8|9132.8|9142|9132|2
1632985490000|2021-09-30 07:04:50|9143|9133|9144|9134|9144|9134|9143|9133|3
1632985500000|2021-09-30 07:05:00|9145|9135|9145|9135|9145.5|9135.5|9144.5|9134.5|6
1632985510000|2021-09-30 07:05:10|9144.5|9134.5|9144.5|9134.5|9144.5|9134.5|9144.5|9134.5|1
1632985520000|2021-09-30 07:05:20|9144.3|9134.3|9142.8|9132.8|9144.3|9134.3|9142.8|9132.8|2
1632985530000|2021-09-30 07:05:30|9142.3|9132.3|9139.8|9129.8|9142.3|9132.3|9139.8|9129.8|4
1632985550000|2021-09-30 07:05:50|9139.5|9129.5|9138.5|9128.5|9139.5|9129.5|9136.5|9126.5|9
1632985560000|2021-09-30 07:06:00|9138|9128|9138.3|9128.3|9138.3|9128.3|9138|9128|2
1632985570000|2021-09-30 07:06:10|9137.8|9127.8|9136.3|9126.3|9137.8|9127.8|9135|9125|5
1632985580000|2021-09-30 07:06:20|9135.8|9125.8|9135.5|9125.5|9136.5|9126.5|9135.5|9125.5|11
1632985590000|2021-09-30 07:06:30|9136|9126|9136.3|9126.3|9136.8|9126.8|9136|9126|13
1632985600000|2021-09-30 07:06:40|9135.8|9125.8|9137|9127|9137.3|9127.3|9135.8|9125.8|12
1632985610000|2021-09-30 07:06:50|9136.5|9126.5|9135|9125|9136.8|9126.8|9134.9|9124.9|6
1632985620000|2021-09-30 07:07:00|9134.9|9124.9|9136.3|9126.3|9136.5|9126.5|9134.9|9124.9|15
1632985630000|2021-09-30 07:07:10|9136.5|9126.5|9137.8|9127.8|9137.8|9127.8|9136.3|9126.3|5
1632985640000|2021-09-30 07:07:20|9137.5|9127.5|9136.3|9126.3|9137.5|9127.5|9136.3|9126.3|5
1632985650000|2021-09-30 07:07:30|9135.8|9125.8|9136.3|9126.3|9136.3|9126.3|9135.8|9125.8|2
1632985660000|2021-09-30 07:07:40|9136|9126|9128.8|9118.8|9136|9126|9128.3|9118.3|8
1632985670000|2021-09-30 07:07:50|9128.5|9118.5|9126.5|9116.5|9128.8|9118.8|9126|9116|25
1632985680000|2021-09-30 07:08:00|9126.3|9116.3|9127|9117|9127.3|9117.3|9125.8|9115.8|9
1632985690000|2021-09-30 07:08:10|9126.8|9116.8|9126.5|9116.5|9127.3|9117.3|9126.5|9116.5|3
1632985700000|2021-09-30 07:08:20|9127.3|9117.3|9115.9|9105.9|9127.3|9117.3|9111.9|9101.9|14
1632985710000|2021-09-30 07:08:30|9116.1|9106.1|9115.6|9105.6|9118.1|9108.1|9115.6|9105.6|14
1632985720000|2021-09-30 07:08:40|9115.4|9105.4|9113.1|9103.1|9117.4|9107.4|9113.1|9103.1|6
1632985730000|2021-09-30 07:08:50|9112.4|9102.4|9109.6|9099.6|9112.4|9102.4|9109.6|9099.6|10
1632985740000|2021-09-30 07:09:00|9109.4|9099.4|9108.4|9098.4|9109.4|9099.4|9107.6|9097.6|9
1632985750000|2021-09-30 07:09:10|9108.1|9098.1|9103|9093|9108.1|9098.1|9103|9093|9
1632985760000|2021-09-30 07:09:20|9102.8|9092.8|9102.9|9092.9|9107.9|9097.9|9102.8|9092.8|11
1632985770000|2021-09-30 07:09:30|9102.6|9092.6|9103.1|9093.1|9103.6|9093.6|9102.6|9092.6|3
1632985780000|2021-09-30 07:09:40|9103.8|9093.8|9109.1|9099.1|9109.1|9099.1|9103.8|9093.8|11
1632985790000|2021-09-30 07:09:50|9110.4|9100.4|9109.9|9099.9|9110.9|9100.9|9108.9|9098.9|7
1632985800000|2021-09-30 07:10:00|9109.6|9099.6|9111.9|9101.9|9112.9|9102.9|9109.6|9099.6|8
1632985810000|2021-09-30 07:10:10|9111.8|9101.8|9111.5|9101.5|9111.8|9101.8|9111|9101|6
1632985820000|2021-09-30 07:10:20|9112.4|9102.4|9108.8|9098.8|9112.6|9102.6|9108.5|9098.5|6
1632985830000|2021-09-30 07:10:30|9108.5|9098.5|9107.5|9097.5|9109.3|9099.3|9107.5|9097.5|15
1632985840000|2021-09-30 07:10:40|9107.3|9097.3|9104.8|9094.8|9107.3|9097.3|9104.5|9094.5|10
1632985850000|2021-09-30 07:10:50|9105|9095|9102.8|9092.8|9105.3|9095.3|9102.8|9092.8|7
1632985860000|2021-09-30 07:11:00|9102.3|9092.3|9104.3|9094.3|9104.3|9094.3|9101.8|9091.8|10
1632985870000|2021-09-30 07:11:10|9104|9094|9102.5|9092.5|9104|9094|9102.5|9092.5|3
1632985880000|2021-09-30 07:11:20|9102.3|9092.3|9102.5|9092.5|9103.5|9093.5|9102.3|9092.3|9
1632985900000|2021-09-30 07:11:40|9102.3|9092.3|9102|9092|9102.3|9092.3|9102|9092|2
1632985910000|2021-09-30 07:11:50|9101.5|9091.5|9091.1|9081.1|9101.5|9091.5|9090.3|9080.3|10
1632985920000|2021-09-30 07:12:00|9090.1|9080.1|9095.6|9085.6|9095.6|9085.6|9089.1|9079.1|9
1632985930000|2021-09-30 07:12:10|9095.4|9085.4|9090.4|9080.4|9095.4|9085.4|9089.9|9079.9|11
1632985940000|2021-09-30 07:12:20|9091.4|9081.4|9093.3|9083.3|9093.3|9083.3|9090.9|9080.9|6
1632985950000|2021-09-30 07:12:30|9093|9083|9095.9|9085.9|9095.9|9085.9|9091.8|9081.8|5
1632985960000|2021-09-30 07:12:40|9096.6|9086.6|9100.3|9090.3|9100.3|9090.3|9096.6|9086.6|7
1632985970000|2021-09-30 07:12:50|9099.5|9089.5|9102.8|9092.8|9102.8|9092.8|9099.5|9089.5|13
1632985980000|2021-09-30 07:13:00|9102.3|9092.3|9103|9093|9103|9093|9101.5|9091.5|10
1632985990000|2021-09-30 07:13:10|9102.8|9092.8|9104|9094|9104|9094|9102.8|9092.8|8
1632986000000|2021-09-30 07:13:20|9104.3|9094.3|9104|9094|9104.5|9094.5|9104|9094|4
1632986010000|2021-09-30 07:13:30|9104.3|9094.3|9104.3|9094.3|9104.3|9094.3|9104.3|9094.3|1
1632986020000|2021-09-30 07:13:40|9104.5|9094.5|9106.3|9096.3|9106.3|9096.3|9104.5|9094.5|2
1632986030000|2021-09-30 07:13:50|9106|9096|9107.3|9097.3|9107.3|9097.3|9106|9096|5
1632986040000|2021-09-30 07:14:00|9107.8|9097.8|9104|9094|9107.8|9097.8|9103.3|9093.3|5
1632986050000|2021-09-30 07:14:10|9103.8|9093.8|9103.5|9093.5|9104.3|9094.3|9102.5|9092.5|7
1632986060000|2021-09-30 07:14:20|9103|9093|9103.5|9093.5|9104|9094|9103|9093|4
1632986080000|2021-09-30 07:14:40|9103.3|9093.3|9099.5|9089.5|9103.3|9093.3|9099|9089|4
1632986090000|2021-09-30 07:14:50|9099.3|9089.3|9100.8|9090.8|9101|9091|9098.8|9088.8|11
1632986100000|2021-09-30 07:15:00|9100.5|9090.5|9100.5|9090.5|9101.8|9091.8|9100.5|9090.5|6
1632986110000|2021-09-30 07:15:10|9100|9090|9101.5|9091.5|9101.8|9091.8|9100|9090|4
1632986120000|2021-09-30 07:15:20|9102.3|9092.3|9102.5|9092.5|9102.8|9092.8|9102|9092|4
1632986130000|2021-09-30 07:15:30|9102.8|9092.8|9105.3|9095.3|9105.3|9095.3|9102.8|9092.8|3
1632986140000|2021-09-30 07:15:40|9107.3|9097.3|9107.8|9097.8|9107.8|9097.8|9107.3|9097.3|2
1632986150000|2021-09-30 07:15:50|9107.5|9097.5|9109.3|9099.3|9110|9100|9107.5|9097.5|6
1632986160000|2021-09-30 07:16:00|9109.5|9099.5|9109|9099|9109.5|9099.5|9109|9099|2
1632986170000|2021-09-30 07:16:10|9109.8|9099.8|9110.5|9100.5|9110.5|9100.5|9108.8|9098.8|8
1632986180000|2021-09-30 07:16:20|9110|9100|9109.5|9099.5|9110.5|9100.5|9109.5|9099.5|6
1632986190000|2021-09-30 07:16:30|9110.8|9100.8|9112.3|9102.3|9112.3|9102.3|9110.8|9100.8|4
1632986200000|2021-09-30 07:16:40|9112.5|9102.5|9113.3|9103.3|9113.3|9103.3|9111.5|9101.5|7
1632986210000|2021-09-30 07:16:50|9113.9|9103.9|9113.8|9103.8|9116.8|9106.8|9113.6|9103.6|6
1632986220000|2021-09-30 07:17:00|9113.9|9103.9|9115.5|9105.5|9115.5|9105.5|9113.5|9103.5|3
1632986230000|2021-09-30 07:17:10|9116|9106|9117.5|9107.5|9117.5|9107.5|9116|9106|2
1632986240000|2021-09-30 07:17:20|9116.3|9106.3|9118.5|9108.5|9118.5|9108.5|9116.3|9106.3|4
1632986250000|2021-09-30 07:17:30|9118|9108|9118.8|9108.8|9118.8|9108.8|9118|9108|2
1632986260000|2021-09-30 07:17:40|9118.5|9108.5|9125|9115|9125.3|9115.3|9118.5|9108.5|5
1632986270000|2021-09-30 07:17:50|9124.8|9114.8|9124.8|9114.8|9124.8|9114.8|9124.8|9114.8|1
1632986280000|2021-09-30 07:18:00|9125.8|9115.8|9123|9113|9125.8|9115.8|9123|9113|4
1632986290000|2021-09-30 07:18:10|9123.3|9113.3|9122.5|9112.5|9123.5|9113.5|9122.5|9112.5|9
1632986300000|2021-09-30 07:18:20|9123.3|9113.3|9122.8|9112.8|9123.3|9113.3|9122.8|9112.8|2
1632986310000|2021-09-30 07:18:30|9123.3|9113.3|9127.3|9117.3|9127.3|9117.3|9123.3|9113.3|6
1632986320000|2021-09-30 07:18:40|9127|9117|9128|9118|9128.3|9118.3|9127|9117|9
1632986330000|2021-09-30 07:18:50|9128.5|9118.5|9129.5|9119.5|9129.5|9119.5|9128.5|9118.5|3
1632986340000|2021-09-30 07:19:00|9129.8|9119.8|9130.5|9120.5|9130.8|9120.8|9129.8|9119.8|4
1632986350000|2021-09-30 07:19:10|9130.3|9120.3|9131|9121|9131|9121|9130.3|9120.3|2
1632986360000|2021-09-30 07:19:20|9130.8|9120.8|9131.3|9121.3|9132|9122|9130.8|9120.8|4
1632986370000|2021-09-30 07:19:30|9131.5|9121.5|9131.5|9121.5|9131.5|9121.5|9131.3|9121.3|7
1632986380000|2021-09-30 07:19:40|9131.3|9121.3|9131.3|9121.3|9131.3|9121.3|9131.3|9121.3|1
1632986390000|2021-09-30 07:19:50|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|1
1632986400000|2021-09-30 07:20:00|9131.8|9121.8|9131.5|9121.5|9131.8|9121.8|9130.5|9120.5|7
1632986410000|2021-09-30 07:20:10|9131.3|9121.3|9131|9121|9131.3|9121.3|9131|9121|2
1632986420000|2021-09-30 07:20:20|9130.8|9120.8|9129.5|9119.5|9130.8|9120.8|9128.5|9118.5|7
1632986430000|2021-09-30 07:20:30|9129.3|9119.3|9128.8|9118.8|9130|9120|9128.8|9118.8|5
1632986440000|2021-09-30 07:20:40|9129|9119|9126.3|9116.3|9129|9119|9126.3|9116.3|8
1632986460000|2021-09-30 07:21:00|9124.3|9114.3|9127.3|9117.3|9127.3|9117.3|9124.3|9114.3|5
1632986480000|2021-09-30 07:21:20|9126.5|9116.5|9127|9117|9127|9117|9126.5|9116.5|3
1632986500000|2021-09-30 07:21:40|9127.8|9117.8|9127.5|9117.5|9127.8|9117.8|9127.5|9117.5|2
1632986510000|2021-09-30 07:21:50|9127.8|9117.8|9128.8|9118.8|9128.8|9118.8|9127.5|9117.5|5
1632986530000|2021-09-30 07:22:10|9129|9119|9128.8|9118.8|9130.5|9120.5|9128.8|9118.8|6
1632986570000|2021-09-30 07:22:50|9129|9119|9131.8|9121.8|9131.8|9121.8|9129|9119|2
1632986580000|2021-09-30 07:23:00|9132|9122|9132|9122|9132|9122|9132|9122|1
1632986590000|2021-09-30 07:23:10|9132.8|9122.8|9136.5|9126.5|9136.5|9126.5|9132.8|9122.8|6
1632986600000|2021-09-30 07:23:20|9136.8|9126.8|9136.8|9126.8|9136.8|9126.8|9136.8|9126.8|1
1632986610000|2021-09-30 07:23:30|9137.8|9127.8|9139|9129|9140.3|9130.3|9137.8|9127.8|5
1632986620000|2021-09-30 07:23:40|9140.5|9130.5|9148|9138|9148|9138|9140.5|9130.5|8
1632986630000|2021-09-30 07:23:50|9148.3|9138.3|9143.6|9133.6|9148.8|9138.8|9143.6|9133.6|10
1632986640000|2021-09-30 07:24:00|9144|9134|9144.3|9134.3|9144.8|9134.8|9144|9134|7
1632986650000|2021-09-30 07:24:10|9143|9133|9143|9133|9143|9133|9141.8|9131.8|3
1632986660000|2021-09-30 07:24:20|9144.3|9134.3|9144.5|9134.5|9144.5|9134.5|9144.3|9134.3|2
1632986690000|2021-09-30 07:24:50|9145.5|9135.5|9144.8|9134.8|9145.5|9135.5|9144.8|9134.8|3
1632986700000|2021-09-30 07:25:00|9145|9135|9148.3|9138.3|9148.3|9138.3|9145|9135|4
1632986710000|2021-09-30 07:25:10|9148|9138|9148|9138|9148|9138|9148|9138|1
1632986720000|2021-09-30 07:25:20|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|1
1632986730000|2021-09-30 07:25:30|9147.5|9137.5|9145.3|9135.3|9147.5|9137.5|9144|9134|5
1632986740000|2021-09-30 07:25:40|9145|9135|9144.5|9134.5|9145|9135|9144.3|9134.3|4
1632986770000|2021-09-30 07:26:10|9145|9135|9145.8|9135.8|9146|9136|9145|9135|3
1632986780000|2021-09-30 07:26:20|9145.5|9135.5|9139.5|9129.5|9145.5|9135.5|9139.3|9129.3|7
1632986790000|2021-09-30 07:26:30|9139.8|9129.8|9142|9132|9144.3|9134.3|9139.8|9129.8|7
1632986800000|2021-09-30 07:26:40|9141.5|9131.5|9142.4|9132.4|9142.8|9132.8|9140.8|9130.8|8
1632986810000|2021-09-30 07:26:50|9142.1|9132.1|9142.3|9132.3|9142.5|9132.5|9142|9132|5
1632986820000|2021-09-30 07:27:00|9142|9132|9143|9133|9143|9133|9142|9132|5
1632986830000|2021-09-30 07:27:10|9144.5|9134.5|9145.5|9135.5|9145.5|9135.5|9144.5|9134.5|2
1632986840000|2021-09-30 07:27:20|9145.3|9135.3|9146.5|9136.5|9146.5|9136.5|9144.5|9134.5|6
1632986850000|2021-09-30 07:27:30|9146.8|9136.8|9144.5|9134.5|9148.3|9138.3|9144.5|9134.5|6
1632986860000|2021-09-30 07:27:40|9144.8|9134.8|9144.8|9134.8|9144.8|9134.8|9144.8|9134.8|1
1632986870000|2021-09-30 07:27:50|9144.5|9134.5|9144.3|9134.3|9144.5|9134.5|9144.3|9134.3|2
1632986880000|2021-09-30 07:28:00|9144.5|9134.5|9144.5|9134.5|9144.5|9134.5|9144.5|9134.5|1
1632986900000|2021-09-30 07:28:20|9144.8|9134.8|9144.8|9134.8|9144.8|9134.8|9144.5|9134.5|3
1632986910000|2021-09-30 07:28:30|9145|9135|9147|9137|9147|9137|9145|9135|2
1632986920000|2021-09-30 07:28:40|9147.5|9137.5|9148.3|9138.3|9148.3|9138.3|9147.5|9137.5|3
1632986940000|2021-09-30 07:29:00|9148.5|9138.5|9148.3|9138.3|9149.3|9139.3|9148.3|9138.3|4
1632986950000|2021-09-30 07:29:10|9148|9138|9147.5|9137.5|9148|9138|9147.5|9137.5|3
1632986960000|2021-09-30 07:29:20|9146.8|9136.8|9145.8|9135.8|9146.8|9136.8|9144.3|9134.3|5
1632986970000|2021-09-30 07:29:30|9146|9136|9147.5|9137.5|9147.5|9137.5|9146|9136|4
1632986980000|2021-09-30 07:29:40|9146.8|9136.8|9143.5|9133.5|9146.8|9136.8|9143.5|9133.5|7
1632986990000|2021-09-30 07:29:50|9144|9134|9143|9133|9144.3|9134.3|9141.3|9131.3|9
1632987000000|2021-09-30 07:30:00|9143.3|9133.3|9144|9134|9144|9134|9143.3|9133.3|9
1632987010000|2021-09-30 07:30:10|9143.8|9133.8|9144|9134|9144|9134|9143.8|9133.8|2
1632987020000|2021-09-30 07:30:20|9143.8|9133.8|9143.8|9133.8|9143.8|9133.8|9143.8|9133.8|1
1632987050000|2021-09-30 07:30:50|9143.5|9133.5|9144|9134|9144.5|9134.5|9143.3|9133.3|6
1632987060000|2021-09-30 07:31:00|9144.5|9134.5|9147.8|9137.8|9147.8|9137.8|9144.5|9134.5|11
1632987070000|2021-09-30 07:31:10|9148|9138|9148|9138|9148|9138|9148|9138|1
1632987080000|2021-09-30 07:31:20|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|1
1632987100000|2021-09-30 07:31:40|9147.5|9137.5|9146|9136|9147.5|9137.5|9146|9136|3
1632987110000|2021-09-30 07:31:50|9146.5|9136.5|9146.3|9136.3|9146.5|9136.5|9146.3|9136.3|2
1632987120000|2021-09-30 07:32:00|9146|9136|9145.8|9135.8|9146.3|9136.3|9145.5|9135.5|5
1632987130000|2021-09-30 07:32:10|9145.5|9135.5|9147.8|9137.8|9147.8|9137.8|9145.5|9135.5|5
1632987140000|2021-09-30 07:32:20|9147.5|9137.5|9147.5|9137.5|9147.5|9137.5|9147.5|9137.5|1
1632987150000|2021-09-30 07:32:30|9147.8|9137.8|9148.5|9138.5|9148.5|9138.5|9147.8|9137.8|3
1632987160000|2021-09-30 07:32:40|9148.8|9138.8|9151.5|9141.5|9151.8|9141.8|9148.8|9138.8|5
1632987170000|2021-09-30 07:32:50|9148|9138|9147.5|9137.5|9148|9138|9147.5|9137.5|7
1632987180000|2021-09-30 07:33:00|9147.8|9137.8|9145.5|9135.5|9147.8|9137.8|9145.5|9135.5|5
1632987190000|2021-09-30 07:33:10|9144.6|9134.6|9143.1|9133.1|9144.6|9134.6|9143.1|9133.1|2
1632987200000|2021-09-30 07:33:20|9142.9|9132.9|9142|9132|9142.9|9132.9|9142|9132|8
1632987210000|2021-09-30 07:33:30|9142.3|9132.3|9143.3|9133.3|9143.3|9133.3|9142.3|9132.3|2
1632987220000|2021-09-30 07:33:40|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|1
1632987230000|2021-09-30 07:33:50|9143.3|9133.3|9143.3|9133.3|9143.3|9133.3|9143.3|9133.3|1
1632987240000|2021-09-30 07:34:00|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|1
1632987260000|2021-09-30 07:34:20|9144.3|9134.3|9145.3|9135.3|9145.3|9135.3|9144.3|9134.3|2
1632987270000|2021-09-30 07:34:30|9145.5|9135.5|9147.5|9137.5|9147.8|9137.8|9145.5|9135.5|5
1632987280000|2021-09-30 07:34:40|9147.8|9137.8|9149|9139|9149|9139|9147.8|9137.8|2
1632987290000|2021-09-30 07:34:50|9148.8|9138.8|9147|9137|9148.8|9138.8|9146.8|9136.8|4
1632987310000|2021-09-30 07:35:10|9146.8|9136.8|9144|9134|9146.8|9136.8|9144|9134|4
1632987320000|2021-09-30 07:35:20|9143.8|9133.8|9142.5|9132.5|9143.8|9133.8|9142|9132|13
1632987330000|2021-09-30 07:35:30|9142.8|9132.8|9143|9133|9143|9133|9142.8|9132.8|2
1632987350000|2021-09-30 07:35:50|9143.8|9133.8|9147.8|9137.8|9147.8|9137.8|9143.8|9133.8|2
1632987360000|2021-09-30 07:36:00|9148|9138|9148|9138|9148|9138|9148|9138|1
1632987380000|2021-09-30 07:36:20|9148.3|9138.3|9151|9141|9151|9141|9148.3|9138.3|6
1632987400000|2021-09-30 07:36:40|9151.3|9141.3|9151.3|9141.3|9151.3|9141.3|9151.3|9141.3|1
1632987410000|2021-09-30 07:36:50|9151|9141|9144|9134|9151|9141|9144|9134|5
1632987430000|2021-09-30 07:37:10|9143.5|9133.5|9143.3|9133.3|9143.5|9133.5|9143.3|9133.3|2
1632987440000|2021-09-30 07:37:20|9143|9133|9143|9133|9143|9133|9143|9133|1
1632987460000|2021-09-30 07:37:40|9143.3|9133.3|9142.8|9132.8|9143.3|9133.3|9142.8|9132.8|3
1632987480000|2021-09-30 07:38:00|9143|9133|9143|9133|9143|9133|9143|9133|1
1632987520000|2021-09-30 07:38:40|9143.3|9133.3|9144|9134|9144.8|9134.8|9143.3|9133.3|10
1632987530000|2021-09-30 07:38:50|9144.3|9134.3|9143|9133|9144.3|9134.3|9143|9133|4
1632987540000|2021-09-30 07:39:00|9143.3|9133.3|9145.3|9135.3|9145.3|9135.3|9143.3|9133.3|7
1632987550000|2021-09-30 07:39:10|9144.8|9134.8|9145.3|9135.3|9145.3|9135.3|9144.8|9134.8|5
1632987560000|2021-09-30 07:39:20|9145|9135|9142.3|9132.3|9145.3|9135.3|9142.3|9132.3|6
1632987570000|2021-09-30 07:39:30|9142|9132|9138.3|9128.3|9142|9132|9138|9128|5
1632987580000|2021-09-30 07:39:40|9138|9128|9137.5|9127.5|9138|9128|9137.5|9127.5|2
1632987590000|2021-09-30 07:39:50|9137.3|9127.3|9135.8|9125.8|9137.3|9127.3|9135.8|9125.8|4
1632987600000|2021-09-30 07:40:00|9136|9126|9136|9126|9136|9126|9136|9126|1
1632987610000|2021-09-30 07:40:10|9135.5|9125.5|9134.3|9124.3|9135.5|9125.5|9134.3|9124.3|3
1632987620000|2021-09-30 07:40:20|9134|9124|9132.5|9122.5|9134|9124|9131.8|9121.8|5
1632987630000|2021-09-30 07:40:30|9132.8|9122.8|9132.3|9122.3|9132.8|9122.8|9132.3|9122.3|3
1632987640000|2021-09-30 07:40:40|9132|9122|9129.1|9119.1|9132|9122|9129.1|9119.1|6
1632987650000|2021-09-30 07:40:50|9128.5|9118.5|9126.3|9116.3|9128.5|9118.5|9126.3|9116.3|5
1632987660000|2021-09-30 07:41:00|9126.5|9116.5|9126.8|9116.8|9126.8|9116.8|9126.5|9116.5|2
1632987670000|2021-09-30 07:41:10|9126.3|9116.3|9126.3|9116.3|9126.8|9116.8|9126|9116|5
1632987680000|2021-09-30 07:41:20|9126|9116|9133.3|9123.3|9133.8|9123.8|9126|9116|9
1632987690000|2021-09-30 07:41:30|9133|9123|9124.6|9114.6|9133|9123|9124.4|9114.4|6
1632987700000|2021-09-30 07:41:40|9124.8|9114.8|9126|9116|9126|9116|9124.8|9114.8|2
1632987710000|2021-09-30 07:41:50|9125|9115|9125.8|9115.8|9125.8|9115.8|9125|9115|2
1632987720000|2021-09-30 07:42:00|9126|9116|9127.3|9117.3|9127.3|9117.3|9126|9116|2
1632987730000|2021-09-30 07:42:10|9126.8|9116.8|9127.3|9117.3|9127.3|9117.3|9126.8|9116.8|3
1632987740000|2021-09-30 07:42:20|9127.5|9117.5|9130.3|9120.3|9130.5|9120.5|9127.5|9117.5|6
1632987750000|2021-09-30 07:42:30|9130.8|9120.8|9133|9123|9133|9123|9130.8|9120.8|4
1632987770000|2021-09-30 07:42:50|9131.8|9121.8|9131|9121|9131.8|9121.8|9130.5|9120.5|6
1632987780000|2021-09-30 07:43:00|9131.8|9121.8|9133.5|9123.5|9133.5|9123.5|9131.8|9121.8|6
1632987790000|2021-09-30 07:43:10|9133.3|9123.3|9133.8|9123.8|9133.8|9123.8|9133.3|9123.3|11
1632987800000|2021-09-30 07:43:20|9134|9124|9134.3|9124.3|9134.3|9124.3|9134|9124|2
1632987810000|2021-09-30 07:43:30|9134|9124|9133.5|9123.5|9134|9124|9132.8|9122.8|4
1632987820000|2021-09-30 07:43:40|9133.8|9123.8|9137.8|9127.8|9137.8|9127.8|9133.8|9123.8|4
1632987830000|2021-09-30 07:43:50|9138.3|9128.3|9140|9130|9140.3|9130.3|9138.3|9128.3|6
1632987840000|2021-09-30 07:44:00|9139.3|9129.3|9140.3|9130.3|9140.3|9130.3|9136.3|9126.3|10
1632987850000|2021-09-30 07:44:10|9139.5|9129.5|9141.5|9131.5|9141.5|9131.5|9137|9127|11
1632987860000|2021-09-30 07:44:20|9141.3|9131.3|9140.8|9130.8|9141.3|9131.3|9140.8|9130.8|2
1632987870000|2021-09-30 07:44:30|9140.3|9130.3|9139|9129|9140.3|9130.3|9139|9129|4
1632987890000|2021-09-30 07:44:50|9139.3|9129.3|9140.8|9130.8|9140.8|9130.8|9139.3|9129.3|5
1632987900000|2021-09-30 07:45:00|9141.3|9131.3|9141.3|9131.3|9141.8|9131.8|9141.3|9131.3|4
1632987910000|2021-09-30 07:45:10|9141.8|9131.8|9143.8|9133.8|9145|9135|9141.8|9131.8|7
1632987930000|2021-09-30 07:45:30|9143.5|9133.5|9142.5|9132.5|9143.5|9133.5|9142|9132|3
1632987940000|2021-09-30 07:45:40|9142.8|9132.8|9143.8|9133.8|9143.8|9133.8|9142.8|9132.8|4
1632987950000|2021-09-30 07:45:50|9144.3|9134.3|9146.8|9136.8|9147|9137|9142.9|9132.9|9
1632987960000|2021-09-30 07:46:00|9146.5|9136.5|9146|9136|9146.5|9136.5|9146|9136|3
1632987970000|2021-09-30 07:46:10|9145.5|9135.5|9144.5|9134.5|9145.5|9135.5|9143.8|9133.8|5
1632987980000|2021-09-30 07:46:20|9144.8|9134.8|9145.3|9135.3|9145.3|9135.3|9144.8|9134.8|2
1632987990000|2021-09-30 07:46:30|9146.3|9136.3|9146|9136|9146.3|9136.3|9146|9136|2
1632988000000|2021-09-30 07:46:40|9146.3|9136.3|9145.8|9135.8|9146.5|9136.5|9145.8|9135.8|5
1632988010000|2021-09-30 07:46:50|9145.5|9135.5|9145.5|9135.5|9145.5|9135.5|9145.5|9135.5|1
1632988020000|2021-09-30 07:47:00|9145.3|9135.3|9145.3|9135.3|9145.3|9135.3|9145.3|9135.3|1
1632988030000|2021-09-30 07:47:10|9145.8|9135.8|9146|9136|9147|9137|9145.8|9135.8|4
1632988040000|2021-09-30 07:47:20|9146.8|9136.8|9146.5|9136.5|9146.8|9136.8|9146.5|9136.5|2
1632988050000|2021-09-30 07:47:30|9146.3|9136.3|9146|9136|9146.3|9136.3|9146|9136|2
1632988060000|2021-09-30 07:47:40|9146.3|9136.3|9148.3|9138.3|9148.5|9138.5|9146.3|9136.3|9
1632988070000|2021-09-30 07:47:50|9148.5|9138.5|9148.8|9138.8|9148.8|9138.8|9148.5|9138.5|4
1632988080000|2021-09-30 07:48:00|9149|9139|9151|9141|9151|9141|9149|9139|4
1632988090000|2021-09-30 07:48:10|9151.3|9141.3|9151.5|9141.5|9152|9142|9151.3|9141.3|4
1632988100000|2021-09-30 07:48:20|9152|9142|9152.5|9142.5|9152.5|9142.5|9152|9142|2
1632988110000|2021-09-30 07:48:30|9152.3|9142.3|9151.5|9141.5|9152.3|9142.3|9151.5|9141.5|2
1632988120000|2021-09-30 07:48:40|9150.5|9140.5|9150|9140|9150.5|9140.5|9150|9140|2
1632988130000|2021-09-30 07:48:50|9150.3|9140.3|9151.3|9141.3|9151.3|9141.3|9150.3|9140.3|3
1632988140000|2021-09-30 07:49:00|9151.5|9141.5|9151.5|9141.5|9151.5|9141.5|9151.5|9141.5|1
1632988150000|2021-09-30 07:49:10|9152.5|9142.5|9152.8|9142.8|9152.8|9142.8|9152.5|9142.5|2
1632988160000|2021-09-30 07:49:20|9152.5|9142.5|9152.3|9142.3|9154.3|9144.3|9152.3|9142.3|6
1632988170000|2021-09-30 07:49:30|9152|9142|9151|9141|9152|9142|9151|9141|2
1632988190000|2021-09-30 07:49:50|9150.3|9140.3|9149|9139|9150.3|9140.3|9149|9139|2
1632988230000|2021-09-30 07:50:30|9148|9138|9151.5|9141.5|9151.5|9141.5|9144.6|9134.6|7
1632988240000|2021-09-30 07:50:40|9151.8|9141.8|9151.3|9141.3|9151.8|9141.8|9151.3|9141.3|3
1632988260000|2021-09-30 07:51:00|9151.5|9141.5|9153|9143|9153|9143|9151.5|9141.5|2
1632988270000|2021-09-30 07:51:10|9152.8|9142.8|9152.8|9142.8|9152.8|9142.8|9152.8|9142.8|1
1632988280000|2021-09-30 07:51:20|9153|9143|9155.4|9145.4|9155.4|9145.4|9153|9143|3
1632988290000|2021-09-30 07:51:30|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|1
1632988300000|2021-09-30 07:51:40|9156|9146|9153.3|9143.3|9156|9146|9152.8|9142.8|6
1632988310000|2021-09-30 07:51:50|9152.5|9142.5|9154.3|9144.3|9154.3|9144.3|9150.3|9140.3|8
1632988320000|2021-09-30 07:52:00|9154|9144|9154.3|9144.3|9154.3|9144.3|9154|9144|2
1632988330000|2021-09-30 07:52:10|9154|9144|9154|9144|9154|9144|9153.8|9143.8|3
1632988340000|2021-09-30 07:52:20|9153.8|9143.8|9153|9143|9153.8|9143.8|9152.8|9142.8|5
1632988350000|2021-09-30 07:52:30|9153.3|9143.3|9152.5|9142.5|9153.3|9143.3|9152.5|9142.5|4
1632988390000|2021-09-30 07:53:10|9152|9142|9150.8|9140.8|9152|9142|9150.8|9140.8|6
1632988400000|2021-09-30 07:53:20|9151.3|9141.3|9151.5|9141.5|9151.5|9141.5|9151.3|9141.3|2
1632988440000|2021-09-30 07:54:00|9151|9141|9150|9140|9151|9141|9150|9140|4
1632988470000|2021-09-30 07:54:30|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|9148.3|9138.3|3
1632988510000|2021-09-30 07:55:10|9149|9139|9150|9140|9150|9140|9149|9139|2
1632988530000|2021-09-30 07:55:30|9149.8|9139.8|9150|9140|9150|9140|9149.8|9139.8|6
1632988560000|2021-09-30 07:56:00|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|1
1632988570000|2021-09-30 07:56:10|9149.5|9139.5|9149.5|9139.5|9149.5|9139.5|9149.5|9139.5|1
1632988580000|2021-09-30 07:56:20|9148.8|9138.8|9148.5|9138.5|9148.8|9138.8|9148.5|9138.5|2
1632988590000|2021-09-30 07:56:30|9147.8|9137.8|9146.1|9136.1|9147.8|9137.8|9146|9136|9
1632988600000|2021-09-30 07:56:40|9145.9|9135.9|9146|9136|9146|9136|9145.5|9135.5|3
1632988640000|2021-09-30 07:57:20|9145.8|9135.8|9151.3|9141.3|9151.5|9141.5|9145.5|9135.5|7
1632988670000|2021-09-30 07:57:50|9151.5|9141.5|9152.8|9142.8|9152.8|9142.8|9151.5|9141.5|3
1632988680000|2021-09-30 07:58:00|9153|9143|9153.5|9143.5|9153.5|9143.5|9152.8|9142.8|10
1632988690000|2021-09-30 07:58:10|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|1
1632988700000|2021-09-30 07:58:20|9153.5|9143.5|9153.8|9143.8|9154.3|9144.3|9153.5|9143.5|5
1632988720000|2021-09-30 07:58:40|9154|9144|9154|9144|9154|9144|9154|9144|1
1632988730000|2021-09-30 07:58:50|9154.5|9144.5|9154.3|9144.3|9154.5|9144.5|9154.3|9144.3|2
1632988740000|2021-09-30 07:59:00|9154.5|9144.5|9154|9144|9154.5|9144.5|9154|9144|7
1632988760000|2021-09-30 07:59:20|9154.5|9144.5|9154.8|9144.8|9154.8|9144.8|9154.5|9144.5|2
1632988770000|2021-09-30 07:59:30|9154.5|9144.5|9154.5|9144.5|9154.8|9144.8|9154.5|9144.5|3
1632988780000|2021-09-30 07:59:40|9154|9144|9154|9144|9154|9144|9154|9144|1
1632988790000|2021-09-30 07:59:50|9154.8|9144.8|9155.3|9145.3|9155.3|9145.3|9154.8|9144.8|2
1632988800000|2021-09-30 08:00:00|9155.5|9145.5|9155.5|9145.5|9155.5|9145.5|9155.3|9145.3|5
1632988810000|2021-09-30 08:00:10|9156|9146|9155.5|9145.5|9156|9146|9155.5|9145.5|2
1632988860000|2021-09-30 08:01:00|9155|9145|9153.8|9143.8|9155|9145|9153.8|9143.8|4
1632988870000|2021-09-30 08:01:10|9154|9144|9154.5|9144.5|9155|9145|9154|9144|4
1632988890000|2021-09-30 08:01:30|9154|9144|9154|9144|9154|9144|9153.8|9143.8|3
1632988910000|2021-09-30 08:01:50|9154.5|9144.5|9154.5|9144.5|9154.5|9144.5|9154.5|9144.5|1
1632988920000|2021-09-30 08:02:00|9154.8|9144.8|9155|9145|9155|9145|9154.8|9144.8|2
1632988930000|2021-09-30 08:02:10|9154.8|9144.8|9154|9144|9154.8|9144.8|9154|9144|3
1632988940000|2021-09-30 08:02:20|9154.3|9144.3|9154.5|9144.5|9154.8|9144.8|9154.3|9144.3|5
1632988950000|2021-09-30 08:02:30|9154.8|9144.8|9155|9145|9155|9145|9154.8|9144.8|2
1632988960000|2021-09-30 08:02:40|9156|9146|9157.5|9147.5|9158.5|9148.5|9156|9146|5
1632988970000|2021-09-30 08:02:50|9157.3|9147.3|9157.8|9147.8|9157.8|9147.8|9156.3|9146.3|4
1632988980000|2021-09-30 08:03:00|9157.5|9147.5|9157.8|9147.8|9157.8|9147.8|9156.5|9146.5|9
1632988990000|2021-09-30 08:03:10|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|9156.3|9146.3|8
1632989000000|2021-09-30 08:03:20|9156.8|9146.8|9156.3|9146.3|9157|9147|9156.3|9146.3|5
1632989010000|2021-09-30 08:03:30|9156.5|9146.5|9156.8|9146.8|9156.8|9146.8|9156.5|9146.5|2
1632989040000|2021-09-30 08:04:00|9157|9147|9157.8|9147.8|9157.8|9147.8|9157|9147|2
1632989050000|2021-09-30 08:04:10|9158|9148|9158.3|9148.3|9158.3|9148.3|9158|9148|2
1632989070000|2021-09-30 08:04:30|9158.5|9148.5|9158.3|9148.3|9159.3|9149.3|9158.3|9148.3|5
1632989110000|2021-09-30 08:05:10|9158.8|9148.8|9158.8|9148.8|9159|9149|9158.8|9148.8|3
1632989120000|2021-09-30 08:05:20|9159|9149|9158|9148|9159.3|9149.3|9157.8|9147.8|8
1632989130000|2021-09-30 08:05:30|9157.8|9147.8|9157.3|9147.3|9158|9148|9157|9147|9
1632989140000|2021-09-30 08:05:40|9157.8|9147.8|9157|9147|9157.8|9147.8|9156.5|9146.5|5
1632989150000|2021-09-30 08:05:50|9156.8|9146.8|9156.5|9146.5|9157.3|9147.3|9156.5|9146.5|7
1632989160000|2021-09-30 08:06:00|9157|9147|9157|9147|9157|9147|9157|9147|1
1632989170000|2021-09-30 08:06:10|9157.3|9147.3|9156.8|9146.8|9157.3|9147.3|9156.8|9146.8|4
1632989180000|2021-09-30 08:06:20|9156.5|9146.5|9155.5|9145.5|9156.5|9146.5|9155|9145|6
1632989190000|2021-09-30 08:06:30|9155.3|9145.3|9155|9145|9155.3|9145.3|9155|9145|2
1632989200000|2021-09-30 08:06:40|9154.8|9144.8|9154.5|9144.5|9154.8|9144.8|9154.5|9144.5|2
1632989210000|2021-09-30 08:06:50|9153.3|9143.3|9154.5|9144.5|9154.5|9144.5|9153.3|9143.3|3
1632989220000|2021-09-30 08:07:00|9155|9145|9155|9145|9155.5|9145.5|9154.8|9144.8|7
1632989230000|2021-09-30 08:07:10|9155.3|9145.3|9155.8|9145.8|9155.8|9145.8|9154.8|9144.8|4
1632989240000|2021-09-30 08:07:20|9155|9145|9153.5|9143.5|9155|9145|9153.5|9143.5|4
1632989270000|2021-09-30 08:07:50|9153.8|9143.8|9153.8|9143.8|9153.8|9143.8|9153.8|9143.8|1
1632989290000|2021-09-30 08:08:10|9154|9144|9154|9144|9154|9144|9153.8|9143.8|3
1632989300000|2021-09-30 08:08:20|9153.8|9143.8|9153.5|9143.5|9153.8|9143.8|9153.5|9143.5|2
1632989340000|2021-09-30 08:09:00|9153.3|9143.3|9153|9143|9153.3|9143.3|9153|9143|2
1632989350000|2021-09-30 08:09:10|9152.8|9142.8|9148.3|9138.3|9152.8|9142.8|9148.3|9138.3|6
1632989370000|2021-09-30 08:09:30|9147.8|9137.8|9150.5|9140.5|9151.8|9141.8|9147.8|9137.8|8
1632989380000|2021-09-30 08:09:40|9150.3|9140.3|9149|9139|9150.3|9140.3|9149|9139|4
1632989390000|2021-09-30 08:09:50|9149.3|9139.3|9149.3|9139.3|9149.5|9139.5|9148.5|9138.5|7
1632989400000|2021-09-30 08:10:00|9149.5|9139.5|9145.3|9135.3|9149.5|9139.5|9144.5|9134.5|10
1632989410000|2021-09-30 08:10:10|9145.8|9135.8|9146|9136|9146|9136|9145.8|9135.8|2
1632989420000|2021-09-30 08:10:20|9145.8|9135.8|9146|9136|9146|9136|9145.8|9135.8|2
1632989430000|2021-09-30 08:10:30|9145.8|9135.8|9146|9136|9146|9136|9145.8|9135.8|2
1632989440000|2021-09-30 08:10:40|9146.5|9136.5|9148|9138|9148.3|9138.3|9146.5|9136.5|4
1632989460000|2021-09-30 08:11:00|9148.3|9138.3|9148.5|9138.5|9148.8|9138.8|9148.3|9138.3|6
1632989470000|2021-09-30 08:11:10|9148.3|9138.3|9148.5|9138.5|9148.8|9138.8|9148.3|9138.3|8
1632989480000|2021-09-30 08:11:20|9148|9138|9146.8|9136.8|9148|9138|9146.8|9136.8|3
1632989490000|2021-09-30 08:11:30|9147.5|9137.5|9147.5|9137.5|9147.5|9137.5|9147.5|9137.5|1
1632989500000|2021-09-30 08:11:40|9147.3|9137.3|9145.5|9135.5|9147.3|9137.3|9145.5|9135.5|4
1632989510000|2021-09-30 08:11:50|9145.3|9135.3|9141|9131|9145.3|9135.3|9141|9131|5
1632989520000|2021-09-30 08:12:00|9141.3|9131.3|9140.3|9130.3|9141.3|9131.3|9139.8|9129.8|11
1632989530000|2021-09-30 08:12:10|9140|9130|9139.3|9129.3|9140|9130|9138.6|9128.6|5
1632989540000|2021-09-30 08:12:20|9139|9129|9136.5|9126.5|9139|9129|9136.5|9126.5|12
1632989550000|2021-09-30 08:12:30|9136|9126|9133.5|9123.5|9136|9126|9133.5|9123.5|5
1632989560000|2021-09-30 08:12:40|9133.3|9123.3|9132.8|9122.8|9133.3|9123.3|9132.8|9122.8|2
1632989570000|2021-09-30 08:12:50|9133.5|9123.5|9133.3|9123.3|9133.5|9123.5|9133|9123|3
1632989580000|2021-09-30 08:13:00|9133.5|9123.5|9133.5|9123.5|9133.5|9123.5|9133.5|9123.5|1
1632989590000|2021-09-30 08:13:10|9133.3|9123.3|9133.8|9123.8|9133.8|9123.8|9133.3|9123.3|3
1632989600000|2021-09-30 08:13:20|9134|9124|9135.5|9125.5|9136.8|9126.8|9134|9124|7
1632989620000|2021-09-30 08:13:40|9135.8|9125.8|9136.8|9126.8|9137.3|9127.3|9135.8|9125.8|6
1632989630000|2021-09-30 08:13:50|9137|9127|9137.5|9127.5|9137.5|9127.5|9137|9127|2
1632989640000|2021-09-30 08:14:00|9137.3|9127.3|9134.3|9124.3|9137.3|9127.3|9134.3|9124.3|4
1632989650000|2021-09-30 08:14:10|9134.5|9124.5|9133|9123|9134.5|9124.5|9133|9123|10
1632989660000|2021-09-30 08:14:20|9133.3|9123.3|9132.5|9122.5|9133.3|9123.3|9132.5|9122.5|4
1632989670000|2021-09-30 08:14:30|9132|9122|9131.8|9121.8|9132|9122|9131.8|9121.8|4
1632989680000|2021-09-30 08:14:40|9131.5|9121.5|9131.8|9121.8|9132.5|9122.5|9131.5|9121.5|4
1632989700000|2021-09-30 08:15:00|9132.3|9122.3|9131.5|9121.5|9133.3|9123.3|9131.5|9121.5|11
1632989710000|2021-09-30 08:15:10|9131.8|9121.8|9132.5|9122.5|9132.5|9122.5|9131.8|9121.8|4
1632989720000|2021-09-30 08:15:20|9132.8|9122.8|9132.3|9122.3|9132.8|9122.8|9132.3|9122.3|2
1632989740000|2021-09-30 08:15:40|9132.5|9122.5|9129.8|9119.8|9132.5|9122.5|9129.8|9119.8|8
1632989750000|2021-09-30 08:15:50|9130.3|9120.3|9128.8|9118.8|9130.3|9120.3|9128|9118|9
1632989760000|2021-09-30 08:16:00|9129|9119|9130.5|9120.5|9130.5|9120.5|9128.8|9118.8|7
1632989780000|2021-09-30 08:16:20|9130.8|9120.8|9131|9121|9131|9121|9130.8|9120.8|2
1632989790000|2021-09-30 08:16:30|9129.8|9119.8|9128.8|9118.8|9129.8|9119.8|9128.8|9118.8|2
1632989800000|2021-09-30 08:16:40|9128.5|9118.5|9128|9118|9128.5|9118.5|9128|9118|2
1632989810000|2021-09-30 08:16:50|9127.8|9117.8|9127.5|9117.5|9127.8|9117.8|9127.5|9117.5|2
1632989820000|2021-09-30 08:17:00|9127.3|9117.3|9128|9118|9128|9118|9127.3|9117.3|3
1632989830000|2021-09-30 08:17:10|9128.3|9118.3|9128.3|9118.3|9128.3|9118.3|9128.3|9118.3|1
1632989840000|2021-09-30 08:17:20|9128|9118|9126.3|9116.3|9128|9118|9126.3|9116.3|6
1632989890000|2021-09-30 08:18:10|9126.5|9116.5|9126.5|9116.5|9126.5|9116.5|9126.5|9116.5|1
1632989900000|2021-09-30 08:18:20|9126.3|9116.3|9126.3|9116.3|9126.3|9116.3|9126.3|9116.3|1
1632989910000|2021-09-30 08:18:30|9125.8|9115.8|9127.5|9117.5|9127.5|9117.5|9125.8|9115.8|5
1632989920000|2021-09-30 08:18:40|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|1
1632989930000|2021-09-30 08:18:50|9128.3|9118.3|9129.3|9119.3|9129.3|9119.3|9128.3|9118.3|3
1632989940000|2021-09-30 08:19:00|9129.5|9119.5|9130.5|9120.5|9131|9121|9129.5|9119.5|5
1632989960000|2021-09-30 08:19:20|9130.3|9120.3|9130.5|9120.5|9130.5|9120.5|9129.3|9119.3|7
1632989980000|2021-09-30 08:19:40|9130.3|9120.3|9129.3|9119.3|9130.3|9120.3|9129.3|9119.3|5
1632989990000|2021-09-30 08:19:50|9130.3|9120.3|9128.5|9118.5|9130.3|9120.3|9128.5|9118.5|5
1632990000000|2021-09-30 08:20:00|9129.3|9119.3|9131.5|9121.5|9131.5|9121.5|9129.3|9119.3|2
1632990010000|2021-09-30 08:20:10|9130.5|9120.5|9129|9119|9130.5|9120.5|9128.8|9118.8|5
1632990020000|2021-09-30 08:20:20|9128.8|9118.8|9128.5|9118.5|9128.8|9118.8|9128.5|9118.5|2
1632990040000|2021-09-30 08:20:40|9129|9119|9131.3|9121.3|9131.3|9121.3|9128.8|9118.8|6
1632990050000|2021-09-30 08:20:50|9131.8|9121.8|9132.8|9122.8|9132.8|9122.8|9131.5|9121.5|6
1632990060000|2021-09-30 08:21:00|9133.3|9123.3|9136|9126|9136|9126|9133.3|9123.3|7
1632990070000|2021-09-30 08:21:10|9136.3|9126.3|9136.3|9126.3|9136.3|9126.3|9136.3|9126.3|1
1632990080000|2021-09-30 08:21:20|9136|9126|9134|9124|9136|9126|9134|9124|4
1632990090000|2021-09-30 08:21:30|9135|9125|9136.3|9126.3|9136.3|9126.3|9135|9125|2
1632990100000|2021-09-30 08:21:40|9136|9126|9135.8|9125.8|9136|9126|9135.8|9125.8|2
1632990120000|2021-09-30 08:22:00|9135.5|9125.5|9134.8|9124.8|9135.5|9125.5|9134.8|9124.8|2
1632990130000|2021-09-30 08:22:10|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|1
1632990140000|2021-09-30 08:22:20|9134|9124|9133.5|9123.5|9134|9124|9133.5|9123.5|3
1632990150000|2021-09-30 08:22:30|9133.8|9123.8|9133.8|9123.8|9134|9124|9133.8|9123.8|3
1632990160000|2021-09-30 08:22:40|9134|9124|9134|9124|9134|9124|9134|9124|1
1632990170000|2021-09-30 08:22:50|9134.3|9124.3|9135|9125|9135.3|9125.3|9134.3|9124.3|7
1632990180000|2021-09-30 08:23:00|9134.8|9124.8|9138|9128|9138|9128|9134.8|9124.8|3
1632990190000|2021-09-30 08:23:10|9138.3|9128.3|9138.5|9128.5|9138.5|9128.5|9138.3|9128.3|2
1632990230000|2021-09-30 08:23:50|9138.8|9128.8|9138.8|9128.8|9138.8|9128.8|9138.8|9128.8|1
1632990240000|2021-09-30 08:24:00|9139|9129|9141.8|9131.8|9141.8|9131.8|9138.8|9128.8|12
1632990250000|2021-09-30 08:24:10|9141.5|9131.5|9141|9131|9141.5|9131.5|9141|9131|3
1632990260000|2021-09-30 08:24:20|9140.8|9130.8|9140|9130|9140.8|9130.8|9139.5|9129.5|6
1632990270000|2021-09-30 08:24:30|9140.3|9130.3|9140.3|9130.3|9140.3|9130.3|9140|9130|3
1632990280000|2021-09-30 08:24:40|9140.8|9130.8|9138.3|9128.3|9141.5|9131.5|9138|9128|5
1632990290000|2021-09-30 08:24:50|9138|9128|9138.3|9128.3|9138.3|9128.3|9138|9128|2
1632990300000|2021-09-30 08:25:00|9138.5|9128.5|9138.3|9128.3|9138.5|9128.5|9138.3|9128.3|2
1632990310000|2021-09-30 08:25:10|9139|9129|9144.5|9134.5|9145.3|9135.3|9139|9129|4
1632990320000|2021-09-30 08:25:20|9144.3|9134.3|9143.5|9133.5|9144.3|9134.3|9143.5|9133.5|3
1632990330000|2021-09-30 08:25:30|9143.3|9133.3|9142.5|9132.5|9143.3|9133.3|9142|9132|4
1632990340000|2021-09-30 08:25:40|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|9142|9132|3
1632990350000|2021-09-30 08:25:50|9141.3|9131.3|9138.3|9128.3|9141.3|9131.3|9138|9128|4
1632990360000|2021-09-30 08:26:00|9139|9129|9138.8|9128.8|9140|9130|9138.8|9128.8|6
1632990370000|2021-09-30 08:26:10|9138.5|9128.5|9137.3|9127.3|9138.5|9128.5|9137.3|9127.3|6
1632990380000|2021-09-30 08:26:20|9137|9127|9135.3|9125.3|9137|9127|9135.3|9125.3|3
1632990390000|2021-09-30 08:26:30|9135.5|9125.5|9135.5|9125.5|9135.5|9125.5|9135.5|9125.5|1
1632990400000|2021-09-30 08:26:40|9135.8|9125.8|9136|9126|9136|9126|9135.8|9125.8|2
1632990420000|2021-09-30 08:27:00|9136.5|9126.5|9137.5|9127.5|9137.5|9127.5|9136.5|9126.5|6
1632990430000|2021-09-30 08:27:10|9138|9128|9138|9128|9138|9128|9138|9128|1
1632990440000|2021-09-30 08:27:20|9137.5|9127.5|9136.8|9126.8|9137.5|9127.5|9136.8|9126.8|2
1632990450000|2021-09-30 08:27:30|9136.5|9126.5|9136.3|9126.3|9136.5|9126.5|9136.3|9126.3|2
1632990460000|2021-09-30 08:27:40|9136.5|9126.5|9136.5|9126.5|9136.5|9126.5|9136.5|9126.5|1
1632990470000|2021-09-30 08:27:50|9137|9127|9137|9127|9137.5|9127.5|9137|9127|12
1632990480000|2021-09-30 08:28:00|9137.3|9127.3|9136.8|9126.8|9137.3|9127.3|9136.8|9126.8|6
1632990520000|2021-09-30 08:28:40|9137|9127|9136.8|9126.8|9137.5|9127.5|9136.8|9126.8|6
1632990530000|2021-09-30 08:28:50|9137|9127|9136.8|9126.8|9137|9127|9136.8|9126.8|2
1632990540000|2021-09-30 08:29:00|9137|9127|9137.5|9127.5|9137.5|9127.5|9137|9127|6
1632990550000|2021-09-30 08:29:10|9137.3|9127.3|9137.3|9127.3|9137.3|9127.3|9137.3|9127.3|1
1632990560000|2021-09-30 08:29:20|9137.5|9127.5|9137.8|9127.8|9138|9128|9137.5|9127.5|3
1632990570000|2021-09-30 08:29:30|9138|9128|9135.3|9125.3|9138|9128|9135.3|9125.3|6
1632990600000|2021-09-30 08:30:00|9136.3|9126.3|9134.5|9124.5|9136.3|9126.3|9134.5|9124.5|3
1632990610000|2021-09-30 08:30:10|9134.3|9124.3|9132.5|9122.5|9134.5|9124.5|9132.3|9122.3|9
1632990620000|2021-09-30 08:30:20|9133.3|9123.3|9132.8|9122.8|9133.3|9123.3|9132.8|9122.8|3
1632990640000|2021-09-30 08:30:40|9132.5|9122.5|9132.5|9122.5|9132.5|9122.5|9132.5|9122.5|1
1632990650000|2021-09-30 08:30:50|9132.3|9122.3|9128|9118|9132.3|9122.3|9128|9118|6
1632990660000|2021-09-30 08:31:00|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|1
1632990670000|2021-09-30 08:31:10|9127.5|9117.5|9128.3|9118.3|9128.3|9118.3|9126|9116|4
1632990680000|2021-09-30 08:31:20|9128.5|9118.5|9131|9121|9131|9121|9128.5|9118.5|7
1632990690000|2021-09-30 08:31:30|9131.3|9121.3|9133.5|9123.5|9133.5|9123.5|9131.3|9121.3|8
1632990700000|2021-09-30 08:31:40|9134|9124|9134|9124|9134|9124|9134|9124|1
1632990720000|2021-09-30 08:32:00|9134.3|9124.3|9134|9124|9134.3|9124.3|9134|9124|2
1632990740000|2021-09-30 08:32:20|9134.5|9124.5|9135.3|9125.3|9135.3|9125.3|9134.5|9124.5|2
1632990760000|2021-09-30 08:32:40|9135|9125|9134|9124|9135|9125|9134|9124|3
1632990780000|2021-09-30 08:33:00|9134.3|9124.3|9134.3|9124.3|9134.5|9124.5|9134|9124|4
1632990790000|2021-09-30 08:33:10|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|1
1632990800000|2021-09-30 08:33:20|9134.3|9124.3|9134|9124|9134.3|9124.3|9134|9124|2
1632990810000|2021-09-30 08:33:30|9133.8|9123.8|9134|9124|9134|9124|9133.8|9123.8|2
1632990820000|2021-09-30 08:33:40|9133.8|9123.8|9131.8|9121.8|9134|9124|9131.8|9121.8|7
1632990850000|2021-09-30 08:34:10|9131.5|9121.5|9128.5|9118.5|9131.5|9121.5|9128.5|9118.5|6
1632990860000|2021-09-30 08:34:20|9128|9118|9127.3|9117.3|9128|9118|9127.3|9117.3|3
1632990870000|2021-09-30 08:34:30|9127.5|9117.5|9127.5|9117.5|9127.5|9117.5|9127.5|9117.5|1
1632990880000|2021-09-30 08:34:40|9127.3|9117.3|9127.3|9117.3|9127.3|9117.3|9127|9117|7
1632990890000|2021-09-30 08:34:50|9127|9117|9127.5|9117.5|9127.5|9117.5|9127|9117|2
1632990910000|2021-09-30 08:35:10|9127.8|9117.8|9130.3|9120.3|9130.5|9120.5|9127.8|9117.8|5
1632990920000|2021-09-30 08:35:20|9130.5|9120.5|9130.3|9120.3|9130.5|9120.5|9130.3|9120.3|2
1632990930000|2021-09-30 08:35:30|9129.8|9119.8|9129.5|9119.5|9129.8|9119.8|9129.5|9119.5|2
1632990940000|2021-09-30 08:35:40|9129.8|9119.8|9129.8|9119.8|9129.8|9119.8|9129.8|9119.8|1
1632990960000|2021-09-30 08:36:00|9129.5|9119.5|9129|9119|9129.5|9119.5|9129|9119|2
1632990990000|2021-09-30 08:36:30|9128.8|9118.8|9128.5|9118.5|9128.8|9118.8|9128.5|9118.5|2
1632991020000|2021-09-30 08:37:00|9129|9119|9129.5|9119.5|9129.5|9119.5|9128.8|9118.8|4
1632991030000|2021-09-30 08:37:10|9130.3|9120.3|9131.3|9121.3|9131.3|9121.3|9130.3|9120.3|4
1632991040000|2021-09-30 08:37:20|9131.8|9121.8|9132.8|9122.8|9132.8|9122.8|9131.8|9121.8|2
1632991060000|2021-09-30 08:37:40|9132.5|9122.5|9132.5|9122.5|9132.5|9122.5|9132.5|9122.5|1
1632991080000|2021-09-30 08:38:00|9132.8|9122.8|9132.8|9122.8|9132.8|9122.8|9132.5|9122.5|3
1632991110000|2021-09-30 08:38:30|9133|9123|9132.8|9122.8|9133|9123|9132.8|9122.8|8
1632991120000|2021-09-30 08:38:40|9133.5|9123.5|9136|9126|9136|9126|9133.5|9123.5|4
1632991130000|2021-09-30 08:38:50|9136.3|9126.3|9136.3|9126.3|9136.3|9126.3|9136.3|9126.3|1
1632991140000|2021-09-30 08:39:00|9136|9126|9136|9126|9136|9126|9136|9126|1
1632991160000|2021-09-30 08:39:20|9135.5|9125.5|9135.5|9125.5|9135.5|9125.5|9135.5|9125.5|1
1632991170000|2021-09-30 08:39:30|9135.3|9125.3|9135.3|9125.3|9135.3|9125.3|9135.3|9125.3|1
1632991180000|2021-09-30 08:39:40|9135.5|9125.5|9130.3|9120.3|9135.5|9125.5|9130.3|9120.3|4
1632991190000|2021-09-30 08:39:50|9130|9120|9130|9120|9130|9120|9129.8|9119.8|3
1632991200000|2021-09-30 08:40:00|9129.5|9119.5|9129.5|9119.5|9130.3|9120.3|9129.5|9119.5|6
1632991220000|2021-09-30 08:40:20|9129.3|9119.3|9127.8|9117.8|9129.3|9119.3|9127.8|9117.8|3
1632991240000|2021-09-30 08:40:40|9127.5|9117.5|9128|9118|9128|9118|9127.5|9117.5|2
1632991250000|2021-09-30 08:40:50|9127.3|9117.3|9126.9|9116.9|9127.3|9117.3|9126.9|9116.9|2
1632991260000|2021-09-30 08:41:00|9126.6|9116.6|9126.4|9116.4|9126.6|9116.6|9126.4|9116.4|2
1632991270000|2021-09-30 08:41:10|9126.3|9116.3|9126.3|9116.3|9126.3|9116.3|9126.3|9116.3|1
1632991280000|2021-09-30 08:41:20|9125.8|9115.8|9125.3|9115.3|9125.8|9115.8|9125.3|9115.3|4
1632991300000|2021-09-30 08:41:40|9125|9115|9125.3|9115.3|9125.3|9115.3|9125|9115|2
1632991330000|2021-09-30 08:42:10|9125|9115|9124.8|9114.8|9125|9115|9123.8|9113.8|5
1632991340000|2021-09-30 08:42:20|9125|9115|9125.3|9115.3|9125.3|9115.3|9125|9115|2
1632991350000|2021-09-30 08:42:30|9125.5|9115.5|9124.8|9114.8|9125.5|9115.5|9124.8|9114.8|6
1632991360000|2021-09-30 08:42:40|9125|9115|9125|9115|9125|9115|9125|9115|1
1632991380000|2021-09-30 08:43:00|9124.8|9114.8|9124.5|9114.5|9124.8|9114.8|9124.5|9114.5|2
1632991390000|2021-09-30 08:43:10|9124.8|9114.8|9124.8|9114.8|9124.8|9114.8|9124.8|9114.8|1
1632991400000|2021-09-30 08:43:20|9125|9115|9126|9116|9126|9116|9125|9115|4
1632991410000|2021-09-30 08:43:30|9126.3|9116.3|9126|9116|9126.5|9116.5|9126|9116|4
1632991430000|2021-09-30 08:43:50|9125.8|9115.8|9126|9116|9126|9116|9125.8|9115.8|4
1632991440000|2021-09-30 08:44:00|9125.8|9115.8|9125.8|9115.8|9126|9116|9125.8|9115.8|3
1632991450000|2021-09-30 08:44:10|9126|9116|9126|9116|9126|9116|9126|9116|1
1632991460000|2021-09-30 08:44:20|9125.8|9115.8|9125|9115|9125.8|9115.8|9124.3|9114.3|9
1632991470000|2021-09-30 08:44:30|9125.3|9115.3|9124|9114|9125.5|9115.5|9124|9114|6
1632991480000|2021-09-30 08:44:40|9122.5|9112.5|9117.8|9107.8|9122.5|9112.5|9117.8|9107.8|4
1632991490000|2021-09-30 08:44:50|9117.5|9107.5|9117.3|9107.3|9117.5|9107.5|9117.3|9107.3|2
1632991500000|2021-09-30 08:45:00|9116.8|9106.8|9115.8|9105.8|9116.8|9106.8|9115.8|9105.8|3
1632991510000|2021-09-30 08:45:10|9115|9105|9112.8|9102.8|9115|9105|9112.5|9102.5|4
1632991520000|2021-09-30 08:45:20|9112.5|9102.5|9112.5|9102.5|9112.5|9102.5|9112.5|9102.5|1
1632991530000|2021-09-30 08:45:30|9112.8|9102.8|9113.8|9103.8|9113.8|9103.8|9112.8|9102.8|3
1632991540000|2021-09-30 08:45:40|9113.5|9103.5|9112.8|9102.8|9113.5|9103.5|9112.8|9102.8|2
1632991550000|2021-09-30 08:45:50|9114|9104|9113.3|9103.3|9114|9104|9113.3|9103.3|2
1632991580000|2021-09-30 08:46:20|9113|9103|9113.3|9103.3|9113.3|9103.3|9113|9103|2
1632991590000|2021-09-30 08:46:30|9113.5|9103.5|9113.8|9103.8|9113.8|9103.8|9113.5|9103.5|2
1632991600000|2021-09-30 08:46:40|9113.5|9103.5|9112.5|9102.5|9113.5|9103.5|9112.3|9102.3|4
1632991620000|2021-09-30 08:47:00|9112.3|9102.3|9112.5|9102.5|9112.5|9102.5|9112.3|9102.3|6
1632991630000|2021-09-30 08:47:10|9111|9101|9108.3|9098.3|9111.3|9101.3|9108.3|9098.3|5
1632991640000|2021-09-30 08:47:20|9108|9098|9107|9097|9108|9098|9107|9097|4
1632991650000|2021-09-30 08:47:30|9107.3|9097.3|9107.3|9097.3|9107.3|9097.3|9107.3|9097.3|1
1632991660000|2021-09-30 08:47:40|9107|9097|9107.5|9097.5|9107.5|9097.5|9107|9097|3
1632991670000|2021-09-30 08:47:50|9107.3|9097.3|9107.3|9097.3|9107.3|9097.3|9107.3|9097.3|1
1632991680000|2021-09-30 08:48:00|9107.5|9097.5|9108.8|9098.8|9109|9099|9107.5|9097.5|3
1632991690000|2021-09-30 08:48:10|9108.5|9098.5|9108.8|9098.8|9108.8|9098.8|9106.8|9096.8|4
1632991700000|2021-09-30 08:48:20|9108.5|9098.5|9107.5|9097.5|9108.5|9098.5|9107.5|9097.5|4
1632991710000|2021-09-30 08:48:30|9107.8|9097.8|9106.8|9096.8|9109|9099|9106.8|9096.8|4
1632991730000|2021-09-30 08:48:50|9106.5|9096.5|9105|9095|9106.5|9096.5|9105|9095|3
1632991740000|2021-09-30 08:49:00|9104.8|9094.8|9104.3|9094.3|9104.8|9094.8|9103.5|9093.5|4
1632991760000|2021-09-30 08:49:20|9104.5|9094.5|9102.5|9092.5|9104.5|9094.5|9102.5|9092.5|3
1632991770000|2021-09-30 08:49:30|9102.8|9092.8|9101.5|9091.5|9102.8|9092.8|9101.5|9091.5|5
1632991790000|2021-09-30 08:49:50|9101.3|9091.3|9100|9090|9101.3|9091.3|9098.5|9088.5|12
1632991800000|2021-09-30 08:50:00|9099.8|9089.8|9100.8|9090.8|9100.8|9090.8|9099.5|9089.5|5
1632991810000|2021-09-30 08:50:10|9100.3|9090.3|9099.3|9089.3|9100.3|9090.3|9099.3|9089.3|5
1632991830000|2021-09-30 08:50:30|9098.8|9088.8|9097.3|9087.3|9098.8|9088.8|9097.3|9087.3|3
1632991840000|2021-09-30 08:50:40|9097.5|9087.5|9098.8|9088.8|9098.8|9088.8|9097.5|9087.5|2
1632991860000|2021-09-30 08:51:00|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|1
1632991870000|2021-09-30 08:51:10|9098.8|9088.8|9098.5|9088.5|9098.8|9088.8|9098.5|9088.5|4
1632991880000|2021-09-30 08:51:20|9098.8|9088.8|9098.5|9088.5|9098.8|9088.8|9098.5|9088.5|8
1632991890000|2021-09-30 08:51:30|9098.8|9088.8|9098|9088|9098.8|9088.8|9098|9088|4
1632991900000|2021-09-30 08:51:40|9097.8|9087.8|9097.8|9087.8|9097.8|9087.8|9097.8|9087.8|1
1632991910000|2021-09-30 08:51:50|9098|9088|9098.5|9088.5|9098.5|9088.5|9098|9088|2
1632991920000|2021-09-30 08:52:00|9096.8|9086.8|9097|9087|9097|9087|9096.8|9086.8|2
1632991940000|2021-09-30 08:52:20|9096.5|9086.5|9096.8|9086.8|9096.8|9086.8|9096.5|9086.5|2
1632991960000|2021-09-30 08:52:40|9096.5|9086.5|9092.5|9082.5|9096.5|9086.5|9092.5|9082.5|2
1632991970000|2021-09-30 08:52:50|9092.3|9082.3|9092|9082|9092.3|9082.3|9092|9082|2
1632991980000|2021-09-30 08:53:00|9092.5|9082.5|9092.5|9082.5|9093|9083|9092.5|9082.5|4
1632991990000|2021-09-30 08:53:10|9092.3|9082.3|9092.8|9082.8|9092.8|9082.8|9091.3|9081.3|7
1632992000000|2021-09-30 08:53:20|9092.5|9082.5|9092.3|9082.3|9092.5|9082.5|9092.3|9082.3|2
1632992020000|2021-09-30 08:53:40|9091.4|9081.4|9088|9078|9091.4|9081.4|9088|9078|6
1632992030000|2021-09-30 08:53:50|9087.8|9077.8|9089.3|9079.3|9089.3|9079.3|9087.8|9077.8|6
1632992040000|2021-09-30 08:54:00|9089|9079|9088.5|9078.5|9089.3|9079.3|9088.5|9078.5|4
1632992050000|2021-09-30 08:54:10|9088.3|9078.3|9089.8|9079.8|9089.8|9079.8|9088.3|9078.3|10
1632992060000|2021-09-30 08:54:20|9089.3|9079.3|9088|9078|9089.5|9079.5|9088|9078|4
1632992070000|2021-09-30 08:54:30|9090|9080|9091.3|9081.3|9091.5|9081.5|9090|9080|9
1632992080000|2021-09-30 08:54:40|9091|9081|9091|9081|9091|9081|9091|9081|1
1632992090000|2021-09-30 08:54:50|9090.5|9080.5|9090|9080|9090.8|9080.8|9089.5|9079.5|6
1632992100000|2021-09-30 08:55:00|9089.8|9079.8|9091.3|9081.3|9091.3|9081.3|9089|9079|7
1632992110000|2021-09-30 08:55:10|9091|9081|9095|9085|9095|9085|9091|9081|9
1632992120000|2021-09-30 08:55:20|9095.5|9085.5|9096.3|9086.3|9096.3|9086.3|9095.5|9085.5|4
1632992130000|2021-09-30 08:55:30|9096.5|9086.5|9097.3|9087.3|9097.3|9087.3|9096.3|9086.3|4
1632992140000|2021-09-30 08:55:40|9097.8|9087.8|9098|9088|9099|9089|9097.8|9087.8|5
1632992160000|2021-09-30 08:56:00|9098.8|9088.8|9098|9088|9098.8|9088.8|9098|9088|5
1632992170000|2021-09-30 08:56:10|9098.3|9088.3|9098.8|9088.8|9099.3|9089.3|9098.3|9088.3|6
1632992180000|2021-09-30 08:56:20|9097.5|9087.5|9095.8|9085.8|9097.5|9087.5|9095.5|9085.5|3
1632992200000|2021-09-30 08:56:40|9095.5|9085.5|9095|9085|9095.5|9085.5|9093.8|9083.8|6
1632992210000|2021-09-30 08:56:50|9095.3|9085.3|9094.5|9084.5|9095.3|9085.3|9094.5|9084.5|4
1632992220000|2021-09-30 08:57:00|9094.8|9084.8|9094|9084|9095.3|9085.3|9094|9084|4
1632992230000|2021-09-30 08:57:10|9094.5|9084.5|9095|9085|9095|9085|9094.5|9084.5|2
1632992240000|2021-09-30 08:57:20|9095.3|9085.3|9095.3|9085.3|9096|9086|9095.3|9085.3|4
1632992260000|2021-09-30 08:57:40|9095|9085|9094|9084|9095|9085|9094|9084|2
1632992270000|2021-09-30 08:57:50|9094.3|9084.3|9099.3|9089.3|9099.3|9089.3|9094.3|9084.3|7
1632992280000|2021-09-30 08:58:00|9099.8|9089.8|9100.8|9090.8|9100.8|9090.8|9099.8|9089.8|5
1632992290000|2021-09-30 08:58:10|9101|9091|9102|9092|9102|9092|9101|9091|5
1632992300000|2021-09-30 08:58:20|9101.3|9091.3|9101.8|9091.8|9102|9092|9101.3|9091.3|3
1632992310000|2021-09-30 08:58:30|9102.5|9092.5|9103|9093|9103|9093|9102.5|9092.5|3
1632992320000|2021-09-30 08:58:40|9104.3|9094.3|9104.8|9094.8|9104.8|9094.8|9104|9094|3
1632992330000|2021-09-30 08:58:50|9105|9095|9104.3|9094.3|9105.3|9095.3|9104.3|9094.3|6
1632992340000|2021-09-30 08:59:00|9105|9095|9105.8|9095.8|9105.8|9095.8|9105|9095|2
1632992360000|2021-09-30 08:59:20|9106|9096|9107.3|9097.3|9107.3|9097.3|9106|9096|2
1632992370000|2021-09-30 08:59:30|9107|9097|9106.8|9096.8|9107|9097|9106.5|9096.5|3
1632992380000|2021-09-30 08:59:40|9106.5|9096.5|9108.8|9098.8|9109|9099|9106.5|9096.5|5
1632992400000|2021-09-30 09:00:00|9108.5|9098.5|9108.3|9098.3|9108.5|9098.5|9108.3|9098.3|2
1632992430000|2021-09-30 09:00:30|9108|9098|9107.8|9097.8|9108|9098|9107.8|9097.8|2
1632992440000|2021-09-30 09:00:40|9108|9098|9109|9099|9109.3|9099.3|9108|9098|5
1632992450000|2021-09-30 09:00:50|9109.9|9099.9|9112|9102|9112|9102|9109.9|9099.9|2
1632992460000|2021-09-30 09:01:00|9111.3|9101.3|9112.5|9102.5|9112.8|9102.8|9111.3|9101.3|4
1632992480000|2021-09-30 09:01:20|9112|9102|9111.8|9101.8|9112.3|9102.3|9111.8|9101.8|4
1632992490000|2021-09-30 09:01:30|9111.5|9101.5|9112|9102|9112|9102|9111.5|9101.5|3
1632992500000|2021-09-30 09:01:40|9112.3|9102.3|9112.5|9102.5|9112.8|9102.8|9111.5|9101.5|6
1632992510000|2021-09-30 09:01:50|9112.3|9102.3|9112.8|9102.8|9112.8|9102.8|9112|9102|5
1632992520000|2021-09-30 09:02:00|9112.5|9102.5|9112.8|9102.8|9112.8|9102.8|9112.5|9102.5|2
1632992530000|2021-09-30 09:02:10|9112.3|9102.3|9111|9101|9112.3|9102.3|9111|9101|2
1632992550000|2021-09-30 09:02:30|9111.3|9101.3|9113|9103|9113|9103|9111.3|9101.3|2
1632992580000|2021-09-30 09:03:00|9113.8|9103.8|9115|9105|9115|9105|9113.8|9103.8|2
1632992590000|2021-09-30 09:03:10|9115.3|9105.3|9115|9105|9115.3|9105.3|9115|9105|2
1632992600000|2021-09-30 09:03:20|9115.3|9105.3|9114|9104|9115.3|9105.3|9114|9104|4
1632992640000|2021-09-30 09:04:00|9113.8|9103.8|9113.8|9103.8|9114|9104|9113.5|9103.5|4
1632992650000|2021-09-30 09:04:10|9113.5|9103.5|9113.8|9103.8|9113.8|9103.8|9113|9103|4
1632992660000|2021-09-30 09:04:20|9114|9104|9116.8|9106.8|9116.8|9106.8|9114|9104|5
1632992670000|2021-09-30 09:04:30|9117.3|9107.3|9119|9109|9119|9109|9117.3|9107.3|3
1632992680000|2021-09-30 09:04:40|9118.8|9108.8|9117.8|9107.8|9118.8|9108.8|9116.8|9106.8|5
1632992690000|2021-09-30 09:04:50|9117.3|9107.3|9117.5|9107.5|9117.5|9107.5|9117.3|9107.3|2
1632992700000|2021-09-30 09:05:00|9118.3|9108.3|9118.8|9108.8|9118.8|9108.8|9118.3|9108.3|2
1632992710000|2021-09-30 09:05:10|9119|9109|9118|9108|9119|9109|9118|9108|6
1632992720000|2021-09-30 09:05:20|9117.8|9107.8|9117.8|9107.8|9118|9108|9117.8|9107.8|3
1632992730000|2021-09-30 09:05:30|9117|9107|9117|9107|9117|9107|9117|9107|1
1632992740000|2021-09-30 09:05:40|9117.8|9107.8|9118|9108|9118|9108|9116.4|9106.4|4
1632992750000|2021-09-30 09:05:50|9118.6|9108.6|9119|9109|9120.5|9110.5|9118.5|9108.5|6
1632992760000|2021-09-30 09:06:00|9119.5|9109.5|9120|9110|9120|9110|9118.3|9108.3|10
1632992780000|2021-09-30 09:06:20|9120.3|9110.3|9120|9110|9120.3|9110.3|9120|9110|2
1632992800000|2021-09-30 09:06:40|9120.5|9110.5|9120|9110|9120.5|9110.5|9120|9110|2
1632992810000|2021-09-30 09:06:50|9120.3|9110.3|9120.8|9110.8|9120.8|9110.8|9120.3|9110.3|2
1632992820000|2021-09-30 09:07:00|9121.8|9111.8|9122|9112|9122|9112|9121.8|9111.8|2
1632992830000|2021-09-30 09:07:10|9122.3|9112.3|9122.3|9112.3|9122.3|9112.3|9122.3|9112.3|1
1632992840000|2021-09-30 09:07:20|9122.5|9112.5|9120.8|9110.8|9122.5|9112.5|9120.8|9110.8|3
1632992850000|2021-09-30 09:07:30|9121|9111|9123.5|9113.5|9123.5|9113.5|9121|9111|9
1632992860000|2021-09-30 09:07:40|9122.3|9112.3|9121.3|9111.3|9122.3|9112.3|9121.3|9111.3|6
1632992870000|2021-09-30 09:07:50|9121.8|9111.8|9121.8|9111.8|9121.8|9111.8|9121.8|9111.8|1
1632992880000|2021-09-30 09:08:00|9121.5|9111.5|9121.3|9111.3|9121.8|9111.8|9121.3|9111.3|4
1632992890000|2021-09-30 09:08:10|9122|9112|9123.5|9113.5|9123.5|9113.5|9122|9112|2
1632992910000|2021-09-30 09:08:30|9124.8|9114.8|9124.5|9114.5|9124.8|9114.8|9124.5|9114.5|2
1632992920000|2021-09-30 09:08:40|9125|9115|9123.5|9113.5|9125|9115|9123.5|9113.5|3
1632992930000|2021-09-30 09:08:50|9122.8|9112.8|9125.3|9115.3|9125.5|9115.5|9122.8|9112.8|5
1632992940000|2021-09-30 09:09:00|9126.5|9116.5|9127.8|9117.8|9127.8|9117.8|9126.5|9116.5|4
1632992950000|2021-09-30 09:09:10|9128|9118|9128.5|9118.5|9128.5|9118.5|9128|9118|2
1632992960000|2021-09-30 09:09:20|9128|9118|9128|9118|9128|9118|9128|9118|1
1632992970000|2021-09-30 09:09:30|9127.8|9117.8|9126|9116|9127.8|9117.8|9125.8|9115.8|4
1632992980000|2021-09-30 09:09:40|9125.5|9115.5|9124.8|9114.8|9125.5|9115.5|9124.8|9114.8|4
1632992990000|2021-09-30 09:09:50|9124.5|9114.5|9125.3|9115.3|9125.3|9115.3|9124.5|9114.5|3
1632993000000|2021-09-30 09:10:00|9125.5|9115.5|9125.5|9115.5|9125.8|9115.8|9124.5|9114.5|5
1632993010000|2021-09-30 09:10:10|9125.3|9115.3|9125.8|9115.8|9125.8|9115.8|9125.3|9115.3|2
1632993020000|2021-09-30 09:10:20|9126|9116|9125.8|9115.8|9126|9116|9125.8|9115.8|2
1632993030000|2021-09-30 09:10:30|9125.5|9115.5|9125.5|9115.5|9125.5|9115.5|9125.5|9115.5|1
1632993040000|2021-09-30 09:10:40|9125.3|9115.3|9124.3|9114.3|9125.3|9115.3|9124.3|9114.3|3
1632993050000|2021-09-30 09:10:50|9123.3|9113.3|9120.8|9110.8|9123.3|9113.3|9120|9110|9
1632993060000|2021-09-30 09:11:00|9120.5|9110.5|9120.5|9110.5|9121.3|9111.3|9120.5|9110.5|10
1632993070000|2021-09-30 09:11:10|9120.3|9110.3|9119.5|9109.5|9121.3|9111.3|9119.5|9109.5|8
1632993080000|2021-09-30 09:11:20|9119.8|9109.8|9120.3|9110.3|9120.3|9110.3|9119.8|9109.8|2
1632993090000|2021-09-30 09:11:30|9120|9110|9119.8|9109.8|9120|9110|9119.8|9109.8|2
1632993100000|2021-09-30 09:11:40|9119|9109|9120.8|9110.8|9120.8|9110.8|9118.5|9108.5|6
1632993110000|2021-09-30 09:11:50|9120.5|9110.5|9120.5|9110.5|9120.5|9110.5|9119.5|9109.5|10
1632993120000|2021-09-30 09:12:00|9120.8|9110.8|9121.3|9111.3|9121.3|9111.3|9120.5|9110.5|4
1632993170000|2021-09-30 09:12:50|9121|9111|9121|9111|9121.3|9111.3|9121|9111|3
1632993180000|2021-09-30 09:13:00|9120.8|9110.8|9118.8|9108.8|9120.8|9110.8|9118.5|9108.5|4
1632993190000|2021-09-30 09:13:10|9118.5|9108.5|9116.5|9106.5|9118.5|9108.5|9116.5|9106.5|7
1632993200000|2021-09-30 09:13:20|9116.3|9106.3|9116.3|9106.3|9116.3|9106.3|9116.3|9106.3|1
1632993220000|2021-09-30 09:13:40|9116|9106|9115.3|9105.3|9116|9106|9115.3|9105.3|3
1632993230000|2021-09-30 09:13:50|9115.5|9105.5|9115|9105|9115.5|9105.5|9115|9105|2
1632993240000|2021-09-30 09:14:00|9115.5|9105.5|9115.5|9105.5|9115.5|9105.5|9115.5|9105.5|1
1632993250000|2021-09-30 09:14:10|9115|9105|9115|9105|9115|9105|9115|9105|1
1632993260000|2021-09-30 09:14:20|9115.3|9105.3|9114.8|9104.8|9115.3|9105.3|9114.5|9104.5|8
1632993270000|2021-09-30 09:14:30|9114.5|9104.5|9114.3|9104.3|9114.8|9104.8|9114.3|9104.3|3
1632993280000|2021-09-30 09:14:40|9113.8|9103.8|9114.3|9104.3|9114.3|9104.3|9113.8|9103.8|2
1632993300000|2021-09-30 09:15:00|9114.8|9104.8|9116|9106|9116.5|9106.5|9114.8|9104.8|7
1632993310000|2021-09-30 09:15:10|9115.8|9105.8|9115.8|9105.8|9115.8|9105.8|9115.8|9105.8|1
1632993340000|2021-09-30 09:15:40|9116|9106|9116|9106|9116|9106|9116|9106|1
1632993350000|2021-09-30 09:15:50|9115.8|9105.8|9115.8|9105.8|9115.8|9105.8|9115.5|9105.5|5
1632993360000|2021-09-30 09:16:00|9118.3|9108.3|9117.8|9107.8|9118.3|9108.3|9117|9107|5
1632993370000|2021-09-30 09:16:10|9117.5|9107.5|9118|9108|9118|9108|9117|9107|4
1632993380000|2021-09-30 09:16:20|9117.8|9107.8|9118|9108|9118|9108|9117.3|9107.3|4
1632993390000|2021-09-30 09:16:30|9117.8|9107.8|9117.8|9107.8|9117.8|9107.8|9117.8|9107.8|1
1632993400000|2021-09-30 09:16:40|9118|9108|9119|9109|9119|9109|9118|9108|2
1632993410000|2021-09-30 09:16:50|9118.5|9108.5|9119|9109|9119|9109|9118.3|9108.3|4
1632993420000|2021-09-30 09:17:00|9119.3|9109.3|9119.3|9109.3|9119.3|9109.3|9119|9109|3
1632993430000|2021-09-30 09:17:10|9119|9109|9119|9109|9119|9109|9119|9109|1
1632993460000|2021-09-30 09:17:40|9119.3|9109.3|9119.3|9109.3|9119.3|9109.3|9118.5|9108.5|8
1632993470000|2021-09-30 09:17:50|9118.8|9108.8|9119.3|9109.3|9119.3|9109.3|9118.8|9108.8|4
1632993480000|2021-09-30 09:18:00|9118.8|9108.8|9118|9108|9118.8|9108.8|9118|9108|2
1632993500000|2021-09-30 09:18:20|9118.5|9108.5|9118.8|9108.8|9118.8|9108.8|9118.3|9108.3|4
1632993520000|2021-09-30 09:18:40|9119.3|9109.3|9119|9109|9119.3|9109.3|9118.8|9108.8|4
1632993530000|2021-09-30 09:18:50|9118.8|9108.8|9118.5|9108.5|9119|9109|9118.5|9108.5|4
1632993540000|2021-09-30 09:19:00|9118.3|9108.3|9116.5|9106.5|9118.8|9108.8|9116.5|9106.5|6
1632993550000|2021-09-30 09:19:10|9117|9107|9116.5|9106.5|9117.3|9107.3|9116.5|9106.5|3
1632993560000|2021-09-30 09:19:20|9117.3|9107.3|9117.3|9107.3|9117.3|9107.3|9116.3|9106.3|3
1632993570000|2021-09-30 09:19:30|9116.3|9106.3|9117.5|9107.5|9118.3|9108.3|9116.3|9106.3|4
1632993580000|2021-09-30 09:19:40|9117.3|9107.3|9117.5|9107.5|9117.5|9107.5|9117.3|9107.3|2
1632993590000|2021-09-30 09:19:50|9118.4|9108.4|9120.5|9110.5|9121.4|9111.4|9118.4|9108.4|6
1632993600000|2021-09-30 09:20:00|9120.3|9110.3|9119|9109|9120.5|9110.5|9119|9109|9
1632993610000|2021-09-30 09:20:10|9118|9108|9118.3|9108.3|9119|9109|9117.5|9107.5|12
1632993620000|2021-09-30 09:20:20|9117.3|9107.3|9117.3|9107.3|9118.5|9108.5|9117.3|9107.3|5
1632993630000|2021-09-30 09:20:30|9118|9108|9118|9108|9118.5|9108.5|9117.3|9107.3|6
1632993640000|2021-09-30 09:20:40|9117|9107|9117|9107|9117|9107|9117|9107|1
1632993650000|2021-09-30 09:20:50|9117.5|9107.5|9118|9108|9118|9108|9117.5|9107.5|2
1632993670000|2021-09-30 09:21:10|9116.8|9106.8|9117.8|9107.8|9118|9108|9116.8|9106.8|5
1632993680000|2021-09-30 09:21:20|9117.5|9107.5|9117.5|9107.5|9117.5|9107.5|9117.5|9107.5|1
1632993690000|2021-09-30 09:21:30|9117.3|9107.3|9115.5|9105.5|9117.3|9107.3|9115.5|9105.5|2
1632993700000|2021-09-30 09:21:40|9116.3|9106.3|9116.3|9106.3|9116.3|9106.3|9116.3|9106.3|1
1632993710000|2021-09-30 09:21:50|9115.3|9105.3|9114.5|9104.5|9115.3|9105.3|9114.5|9104.5|6
1632993740000|2021-09-30 09:22:20|9115|9105|9115.5|9105.5|9116|9106|9115|9105|4
1632993760000|2021-09-30 09:22:40|9115.3|9105.3|9114.5|9104.5|9115.3|9105.3|9114.5|9104.5|3
1632993770000|2021-09-30 09:22:50|9114.8|9104.8|9115.3|9105.3|9115.3|9105.3|9114.8|9104.8|2
1632993790000|2021-09-30 09:23:10|9114.8|9104.8|9114.8|9104.8|9114.8|9104.8|9114.3|9104.3|4
1632993800000|2021-09-30 09:23:20|9114|9104|9114|9104|9114|9104|9114|9104|1
1632993810000|2021-09-30 09:23:30|9113.8|9103.8|9109.5|9099.5|9113.8|9103.8|9109.5|9099.5|5
1632993820000|2021-09-30 09:23:40|9109|9099|9108.8|9098.8|9109.3|9099.3|9108.8|9098.8|3
1632993830000|2021-09-30 09:23:50|9109|9099|9110|9100|9110.3|9100.3|9109|9099|4
1632993840000|2021-09-30 09:24:00|9109.3|9099.3|9109.8|9099.8|9109.8|9099.8|9109|9099|4
1632993850000|2021-09-30 09:24:10|9109.5|9099.5|9109.3|9099.3|9109.5|9099.5|9108.8|9098.8|3
1632993860000|2021-09-30 09:24:20|9109.8|9099.8|9109.3|9099.3|9109.8|9099.8|9109.3|9099.3|2
1632993890000|2021-09-30 09:24:50|9109.5|9099.5|9109.3|9099.3|9109.5|9099.5|9109.3|9099.3|2
1632993920000|2021-09-30 09:25:20|9109.5|9099.5|9110|9100|9110|9100|9109.5|9099.5|2
1632993950000|2021-09-30 09:25:50|9109.8|9099.8|9110|9100|9110.3|9100.3|9109.8|9099.8|4
1632993970000|2021-09-30 09:26:10|9110.3|9100.3|9110.3|9100.3|9110.3|9100.3|9110.3|9100.3|1
1632994000000|2021-09-30 09:26:40|9110|9100|9110.5|9100.5|9110.5|9100.5|9110|9100|3
1632994020000|2021-09-30 09:27:00|9110.8|9100.8|9111|9101|9111|9101|9110.8|9100.8|2
1632994030000|2021-09-30 09:27:10|9110.8|9100.8|9111|9101|9111.3|9101.3|9110.8|9100.8|3
1632994040000|2021-09-30 09:27:20|9110.8|9100.8|9110.8|9100.8|9110.8|9100.8|9110.8|9100.8|1
1632994060000|2021-09-30 09:27:40|9111.3|9101.3|9110.8|9100.8|9111.3|9101.3|9110.8|9100.8|3
1632994090000|2021-09-30 09:28:10|9111|9101|9111|9101|9111|9101|9111|9101|1
1632994110000|2021-09-30 09:28:30|9111.5|9101.5|9111.8|9101.8|9111.8|9101.8|9111.5|9101.5|2
1632994130000|2021-09-30 09:28:50|9112|9102|9113|9103|9113|9103|9112|9102|3
1632994180000|2021-09-30 09:29:40|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|1
1632994230000|2021-09-30 09:30:30|9113.5|9103.5|9113.5|9103.5|9113.5|9103.5|9113.5|9103.5|1
1632994300000|2021-09-30 09:31:40|9113.3|9103.3|9113.3|9103.3|9113.3|9103.3|9113.3|9103.3|1
1632994370000|2021-09-30 09:32:50|9113.8|9103.8|9114|9104|9114|9104|9113.5|9103.5|4
1632994380000|2021-09-30 09:33:00|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|1
1632994390000|2021-09-30 09:33:10|9114|9104|9114|9104|9114.3|9104.3|9114|9104|3
1632994400000|2021-09-30 09:33:20|9114.3|9104.3|9114|9104|9114.3|9104.3|9114|9104|2
1632994410000|2021-09-30 09:33:30|9114.3|9104.3|9114|9104|9114.3|9104.3|9114|9104|4
1632994420000|2021-09-30 09:33:40|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|1
1632994430000|2021-09-30 09:33:50|9114|9104|9113.8|9103.8|9114|9104|9113.8|9103.8|4
1632994440000|2021-09-30 09:34:00|9113.5|9103.5|9113.8|9103.8|9113.8|9103.8|9113.5|9103.5|2
1632994460000|2021-09-30 09:34:20|9114|9104|9114|9104|9114|9104|9113.8|9103.8|3
1632994500000|2021-09-30 09:35:00|9113.8|9103.8|9116.8|9106.8|9116.8|9106.8|9113.8|9103.8|5
1632994530000|2021-09-30 09:35:30|9117|9107|9116.8|9106.8|9117|9107|9116.8|9106.8|2
1632994540000|2021-09-30 09:35:40|9116.5|9106.5|9116.5|9106.5|9116.8|9106.8|9116.5|9106.5|3
1632994550000|2021-09-30 09:35:50|9117|9107|9117|9107|9117|9107|9116.8|9106.8|3
1632994560000|2021-09-30 09:36:00|9117.3|9107.3|9118.8|9108.8|9118.8|9108.8|9117.3|9107.3|2
1632994580000|2021-09-30 09:36:20|9119.3|9109.3|9119.3|9109.3|9119.3|9109.3|9119|9109|3
1632994600000|2021-09-30 09:36:40|9118.8|9108.8|9117.3|9107.3|9118.8|9108.8|9117.3|9107.3|2
1632994630000|2021-09-30 09:37:10|9118|9108|9118.3|9108.3|9118.3|9108.3|9118|9108|2
1632994640000|2021-09-30 09:37:20|9118.8|9108.8|9118.3|9108.3|9118.8|9108.8|9118.3|9108.3|2
1632994670000|2021-09-30 09:37:50|9118|9108|9118.3|9108.3|9118.3|9108.3|9118|9108|2
1632994700000|2021-09-30 09:38:20|9117.8|9107.8|9113.5|9103.5|9117.8|9107.8|9113.5|9103.5|7
1632994710000|2021-09-30 09:38:30|9113.3|9103.3|9113.3|9103.3|9113.3|9103.3|9113.3|9103.3|1
1632994740000|2021-09-30 09:39:00|9113.5|9103.5|9113.5|9103.5|9113.5|9103.5|9113.5|9103.5|1
1632994750000|2021-09-30 09:39:10|9113.8|9103.8|9113.8|9103.8|9114.8|9104.8|9113.8|9103.8|4
1632994790000|2021-09-30 09:39:50|9113|9103|9113|9103|9113|9103|9113|9103|1
1632994800000|2021-09-30 09:40:00|9112.3|9102.3|9112.3|9102.3|9112.3|9102.3|9112|9102|15
1632994810000|2021-09-30 09:40:10|9112|9102|9112|9102|9112.3|9102.3|9112|9102|19
1632994820000|2021-09-30 09:40:20|9112.3|9102.3|9110|9100|9112.3|9102.3|9110|9100|4
1632994830000|2021-09-30 09:40:30|9109.5|9099.5|9109|9099|9109.5|9099.5|9109|9099|2
1632994860000|2021-09-30 09:41:00|9108.8|9098.8|9109.3|9099.3|9109.3|9099.3|9108.5|9098.5|13
1632994870000|2021-09-30 09:41:10|9109|9099|9108.5|9098.5|9109|9099|9108.5|9098.5|2
1632994890000|2021-09-30 09:41:30|9108.3|9098.3|9108.3|9098.3|9108.5|9098.5|9108.3|9098.3|3
1632994900000|2021-09-30 09:41:40|9108|9098|9108|9098|9108|9098|9108|9098|1
1632994910000|2021-09-30 09:41:50|9107.8|9097.8|9107.8|9097.8|9107.8|9097.8|9107.8|9097.8|1
1632994940000|2021-09-30 09:42:20|9108|9098|9108|9098|9108|9098|9108|9098|1
1632994970000|2021-09-30 09:42:50|9107.8|9097.8|9106.3|9096.3|9107.8|9097.8|9106.3|9096.3|3
1632994980000|2021-09-30 09:43:00|9104|9094|9104|9094|9104|9094|9104|9094|1
1632994990000|2021-09-30 09:43:10|9103.8|9093.8|9103|9093|9104|9094|9103|9093|5
1632995000000|2021-09-30 09:43:20|9102.1|9092.1|9100.1|9090.1|9102.1|9092.1|9100|9090|3
1632995010000|2021-09-30 09:43:30|9100.3|9090.3|9100.8|9090.8|9101.8|9091.8|9099.5|9089.5|10
1632995030000|2021-09-30 09:43:50|9099.5|9089.5|9100.5|9090.5|9101|9091|9099.5|9089.5|3
1632995040000|2021-09-30 09:44:00|9100.3|9090.3|9100.3|9090.3|9100.3|9090.3|9100.3|9090.3|1
1632995060000|2021-09-30 09:44:20|9099.8|9089.8|9098|9088|9099.8|9089.8|9098|9088|3
1632995070000|2021-09-30 09:44:30|9097.5|9087.5|9098.3|9088.3|9098.3|9088.3|9097.5|9087.5|4
1632995080000|2021-09-30 09:44:40|9098|9088|9097.8|9087.8|9098|9088|9097.8|9087.8|2
1632995090000|2021-09-30 09:44:50|9097.5|9087.5|9098|9088|9098|9088|9097.5|9087.5|4
1632995100000|2021-09-30 09:45:00|9097.8|9087.8|9099|9089|9099|9089|9097.5|9087.5|8
1632995110000|2021-09-30 09:45:10|9098.8|9088.8|9098.5|9088.5|9098.8|9088.8|9098|9088|5
1632995120000|2021-09-30 09:45:20|9098|9088|9098.3|9088.3|9098.3|9088.3|9098|9088|16
1632995130000|2021-09-30 09:45:30|9098|9088|9097.8|9087.8|9098.3|9088.3|9097.5|9087.5|24
1632995140000|2021-09-30 09:45:40|9098|9088|9097.5|9087.5|9098|9088|9097.5|9087.5|5
1632995150000|2021-09-30 09:45:50|9097.8|9087.8|9094.3|9084.3|9097.8|9087.8|9094.3|9084.3|4
1632995160000|2021-09-30 09:46:00|9094.5|9084.5|9091.3|9081.3|9094.5|9084.5|9091.3|9081.3|11
1632995170000|2021-09-30 09:46:10|9091.5|9081.5|9090.8|9080.8|9091.5|9081.5|9090.8|9080.8|6
1632995180000|2021-09-30 09:46:20|9091|9081|9092.8|9082.8|9093|9083|9091|9081|5
1632995190000|2021-09-30 09:46:30|9092.5|9082.5|9092.3|9082.3|9092.5|9082.5|9091.8|9081.8|3
1632995220000|2021-09-30 09:47:00|9092|9082|9093.5|9083.5|9093.5|9083.5|9091.8|9081.8|8
1632995230000|2021-09-30 09:47:10|9093.3|9083.3|9095.8|9085.8|9095.8|9085.8|9092.8|9082.8|4
1632995240000|2021-09-30 09:47:20|9096|9086|9095.8|9085.8|9096|9086|9095.8|9085.8|2
1632995260000|2021-09-30 09:47:40|9096|9086|9096.3|9086.3|9096.3|9086.3|9096|9086|4
1632995270000|2021-09-30 09:47:50|9096.5|9086.5|9096.5|9086.5|9097|9087|9096.5|9086.5|3
1632995290000|2021-09-30 09:48:10|9096.8|9086.8|9098|9088|9098|9088|9096.8|9086.8|5
1632995300000|2021-09-30 09:48:20|9097.8|9087.8|9097.8|9087.8|9097.8|9087.8|9097.8|9087.8|1
1632995310000|2021-09-30 09:48:30|9097.3|9087.3|9096.8|9086.8|9097.3|9087.3|9096.3|9086.3|4
1632995320000|2021-09-30 09:48:40|9097.3|9087.3|9097.8|9087.8|9097.8|9087.8|9097.3|9087.3|2
1632995340000|2021-09-30 09:49:00|9098.3|9088.3|9100|9090|9100|9090|9098.3|9088.3|5
1632995350000|2021-09-30 09:49:10|9100.5|9090.5|9103.5|9093.5|9103.5|9093.5|9100.5|9090.5|6
1632995360000|2021-09-30 09:49:20|9105|9095|9105.3|9095.3|9105.5|9095.5|9105|9095|4
1632995370000|2021-09-30 09:49:30|9105.5|9095.5|9106|9096|9106.5|9096.5|9105.3|9095.3|5
1632995380000|2021-09-30 09:49:40|9106.5|9096.5|9106.5|9096.5|9106.5|9096.5|9106|9096|8
1632995440000|2021-09-30 09:50:40|9106.3|9096.3|9101.3|9091.3|9106.3|9096.3|9101|9091|4
1632995450000|2021-09-30 09:50:50|9101.5|9091.5|9098.8|9088.8|9101.5|9091.5|9098.8|9088.8|6
1632995470000|2021-09-30 09:51:10|9098.5|9088.5|9097|9087|9098.5|9088.5|9096.8|9086.8|6
1632995480000|2021-09-30 09:51:20|9096.8|9086.8|9095.8|9085.8|9096.8|9086.8|9095.8|9085.8|6
1632995490000|2021-09-30 09:51:30|9096|9086|9094.8|9084.8|9096|9086|9094.8|9084.8|7
1632995500000|2021-09-30 09:51:40|9095|9085|9094.5|9084.5|9095|9085|9094.5|9084.5|9
1632995520000|2021-09-30 09:52:00|9094.3|9084.3|9094.3|9084.3|9094.3|9084.3|9094.3|9084.3|1
1632995530000|2021-09-30 09:52:10|9094|9084|9094.3|9084.3|9094.3|9084.3|9094|9084|2
1632995550000|2021-09-30 09:52:30|9094.5|9084.5|9094.5|9084.5|9094.5|9084.5|9094.5|9084.5|1
1632995560000|2021-09-30 09:52:40|9094.3|9084.3|9094.3|9084.3|9094.3|9084.3|9094.3|9084.3|1
1632995570000|2021-09-30 09:52:50|9094|9084|9094|9084|9094|9084|9094|9084|1
1632995590000|2021-09-30 09:53:10|9093.8|9083.8|9088.3|9078.3|9093.8|9083.8|9088.3|9078.3|7
1632995600000|2021-09-30 09:53:20|9087.8|9077.8|9087.5|9077.5|9088|9078|9087.1|9077.1|5
1632995610000|2021-09-30 09:53:30|9087.8|9077.8|9086.6|9076.6|9087.8|9077.8|9086.5|9076.5|4
1632995620000|2021-09-30 09:53:40|9087.3|9077.3|9090.3|9080.3|9090.3|9080.3|9087.3|9077.3|4
1632995630000|2021-09-30 09:53:50|9090.5|9080.5|9091.8|9081.8|9091.8|9081.8|9090.5|9080.5|2
1632995640000|2021-09-30 09:54:00|9092.3|9082.3|9092.8|9082.8|9093|9083|9092.3|9082.3|5
1632995650000|2021-09-30 09:54:10|9093|9083|9093.3|9083.3|9094|9084|9093|9083|6
1632995660000|2021-09-30 09:54:20|9092.8|9082.8|9087.5|9077.5|9092.8|9082.8|9087.3|9077.3|5
1632995670000|2021-09-30 09:54:30|9087|9077|9086.8|9076.8|9087.3|9077.3|9086.8|9076.8|11
1632995680000|2021-09-30 09:54:40|9087|9077|9087.3|9077.3|9087.3|9077.3|9087|9077|2
1632995690000|2021-09-30 09:54:50|9087|9077|9086.8|9076.8|9087.3|9077.3|9086.8|9076.8|4
1632995700000|2021-09-30 09:55:00|9087|9077|9087|9077|9087|9077|9086.8|9076.8|3
1632995710000|2021-09-30 09:55:10|9086.8|9076.8|9086.5|9076.5|9086.8|9076.8|9086.3|9076.3|3
1632995730000|2021-09-30 09:55:30|9086.8|9076.8|9087.8|9077.8|9087.8|9077.8|9086.8|9076.8|7
1632995740000|2021-09-30 09:55:40|9088|9078|9088.8|9078.8|9089.3|9079.3|9088|9078|3
1632995750000|2021-09-30 09:55:50|9089|9079|9089|9079|9089|9079|9089|9079|1
1632995760000|2021-09-30 09:56:00|9089.5|9079.5|9088.8|9078.8|9089.5|9079.5|9088.8|9078.8|5
1632995770000|2021-09-30 09:56:10|9089|9079|9087.8|9077.8|9090|9080|9086.8|9076.8|4
1632995780000|2021-09-30 09:56:20|9087.5|9077.5|9087.5|9077.5|9087.8|9077.8|9087.3|9077.3|5
1632995790000|2021-09-30 09:56:30|9087.3|9077.3|9087|9077|9087.5|9077.5|9087|9077|6
1632995800000|2021-09-30 09:56:40|9087.3|9077.3|9088.8|9078.8|9088.8|9078.8|9087.3|9077.3|4
1632995810000|2021-09-30 09:56:50|9089|9079|9092|9082|9092|9082|9089|9079|6
1632995830000|2021-09-30 09:57:10|9091.3|9081.3|9091|9081|9091.3|9081.3|9091|9081|2
1632995840000|2021-09-30 09:57:20|9091.5|9081.5|9091.5|9081.5|9091.5|9081.5|9091.3|9081.3|5
1632995850000|2021-09-30 09:57:30|9091.3|9081.3|9091.3|9081.3|9091.5|9081.5|9091.3|9081.3|7
1632995860000|2021-09-30 09:57:40|9091.5|9081.5|9091.5|9081.5|9091.5|9081.5|9091.5|9081.5|1
1632995880000|2021-09-30 09:58:00|9092.5|9082.5|9093|9083|9093.3|9083.3|9092.5|9082.5|6
1632995890000|2021-09-30 09:58:10|9093.3|9083.3|9093.3|9083.3|9093.8|9083.8|9093.3|9083.3|4
1632995910000|2021-09-30 09:58:30|9093|9083|9092.8|9082.8|9093|9083|9092.8|9082.8|6
1632995920000|2021-09-30 09:58:40|9093|9083|9093.5|9083.5|9093.5|9083.5|9092.3|9082.3|4
1632995940000|2021-09-30 09:59:00|9093|9083|9092.8|9082.8|9093|9083|9092.8|9082.8|2
1632995960000|2021-09-30 09:59:20|9092.5|9082.5|9092.8|9082.8|9092.8|9082.8|9092.5|9082.5|2
1632995970000|2021-09-30 09:59:30|9093|9083|9094|9084|9094.3|9084.3|9093|9083|3
1632995980000|2021-09-30 09:59:40|9093.5|9083.5|9094.5|9084.5|9094.5|9084.5|9093.5|9083.5|4
1632996000000|2021-09-30 10:00:00|9094.3|9084.3|9096.8|9086.8|9096.8|9086.8|9094.3|9084.3|3
1632996010000|2021-09-30 10:00:10|9098.8|9088.8|9099.3|9089.3|9099.3|9089.3|9098.8|9088.8|2
1632996030000|2021-09-30 10:00:30|9099|9089|9097.5|9087.5|9099|9089|9097|9087|7
1632996040000|2021-09-30 10:00:40|9096.5|9086.5|9096.8|9086.8|9096.8|9086.8|9096.5|9086.5|2
1632996060000|2021-09-30 10:01:00|9096.5|9086.5|9089|9079|9096.5|9086.5|9089|9079|11
1632996070000|2021-09-30 10:01:10|9089.3|9079.3|9092.3|9082.3|9092.5|9082.5|9089.3|9079.3|4
1632996080000|2021-09-30 10:01:20|9092|9082|9093.3|9083.3|9093.3|9083.3|9091|9081|5
1632996090000|2021-09-30 10:01:30|9094|9084|9094.8|9084.8|9095.8|9085.8|9094|9084|10
1632996100000|2021-09-30 10:01:40|9095|9085|9095|9085|9095.3|9085.3|9095|9085|3
1632996110000|2021-09-30 10:01:50|9095.3|9085.3|9095.8|9085.8|9095.8|9085.8|9095.3|9085.3|3
1632996120000|2021-09-30 10:02:00|9097.3|9087.3|9098.3|9088.3|9098.3|9088.3|9097.3|9087.3|3
1632996130000|2021-09-30 10:02:10|9097.8|9087.8|9097.3|9087.3|9097.8|9087.8|9097.3|9087.3|3
1632996190000|2021-09-30 10:03:10|9097.5|9087.5|9098|9088|9098|9088|9097.5|9087.5|3
1632996200000|2021-09-30 10:03:20|9098.3|9088.3|9096.8|9086.8|9099|9089|9096.8|9086.8|4
1632996210000|2021-09-30 10:03:30|9096.5|9086.5|9096.5|9086.5|9096.5|9086.5|9096|9086|4
1632996230000|2021-09-30 10:03:50|9096.8|9086.8|9095.8|9085.8|9096.8|9086.8|9095.8|9085.8|2
1632996240000|2021-09-30 10:04:00|9095.5|9085.5|9095.5|9085.5|9095.8|9085.8|9095.5|9085.5|5
1632996250000|2021-09-30 10:04:10|9095.3|9085.3|9095.5|9085.5|9095.5|9085.5|9095.3|9085.3|2
1632996300000|2021-09-30 10:05:00|9096|9086|9096.8|9086.8|9096.8|9086.8|9096|9086|3
1632996310000|2021-09-30 10:05:10|9096.5|9086.5|9097.5|9087.5|9097.5|9087.5|9096.5|9086.5|4
1632996320000|2021-09-30 10:05:20|9097|9087|9096.3|9086.3|9097|9087|9096.3|9086.3|2
1632996340000|2021-09-30 10:05:40|9095.8|9085.8|9096|9086|9096|9086|9095.8|9085.8|2
1632996400000|2021-09-30 10:06:40|9096.3|9086.3|9096.8|9086.8|9096.8|9086.8|9096.3|9086.3|2
1632996440000|2021-09-30 10:07:20|9098|9088|9097.8|9087.8|9098|9088|9097.8|9087.8|2
1632996450000|2021-09-30 10:07:30|9098|9088|9098.8|9088.8|9098.8|9088.8|9096.5|9086.5|7
1632996460000|2021-09-30 10:07:40|9098.5|9088.5|9098.8|9088.8|9098.8|9088.8|9098.5|9088.5|4
1632996480000|2021-09-30 10:08:00|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|1
1632996560000|2021-09-30 10:09:20|9099|9089|9099|9089|9099|9089|9098.8|9088.8|5
1632996570000|2021-09-30 10:09:30|9098.8|9088.8|9098.8|9088.8|9099.3|9089.3|9098.8|9088.8|4
1632996600000|2021-09-30 10:10:00|9099|9089|9099.3|9089.3|9099.3|9089.3|9098.8|9088.8|4
1632996610000|2021-09-30 10:10:10|9098.5|9088.5|9098|9088|9098.5|9088.5|9098|9088|2
1632996660000|2021-09-30 10:11:00|9098.3|9088.3|9098|9088|9098.5|9088.5|9098|9088|3
1632996670000|2021-09-30 10:11:10|9098.3|9088.3|9098.8|9088.8|9098.8|9088.8|9098.3|9088.3|3
1632996690000|2021-09-30 10:11:30|9099|9089|9099|9089|9099|9089|9099|9089|1
1632996700000|2021-09-30 10:11:40|9098.8|9088.8|9098.8|9088.8|9098.8|9088.8|9098.8|9088.8|1
1632996720000|2021-09-30 10:12:00|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|1
1632996730000|2021-09-30 10:12:10|9098.3|9088.3|9095.6|9085.6|9098.3|9088.3|9095.6|9085.6|2
1632996740000|2021-09-30 10:12:20|9095.8|9085.8|9097.8|9087.8|9097.8|9087.8|9095.8|9085.8|3
1632996750000|2021-09-30 10:12:30|9098|9088|9098|9088|9098|9088|9098|9088|1
1632996760000|2021-09-30 10:12:40|9096.3|9086.3|9092.6|9082.6|9096.3|9086.3|9092.6|9082.6|2
1632996770000|2021-09-30 10:12:50|9091.3|9081.3|9091.3|9081.3|9091.3|9081.3|9091.3|9081.3|1
1632996850000|2021-09-30 10:14:10|9090.3|9080.3|9087.5|9077.5|9090.3|9080.3|9087.5|9077.5|2
1632996900000|2021-09-30 10:15:00|9087|9077|9087|9077|9087|9077|9087|9077|1
1632996910000|2021-09-30 10:15:10|9088|9078|9088.8|9078.8|9088.8|9078.8|9088|9078|2
1632996920000|2021-09-30 10:15:20|9089|9079|9088.8|9078.8|9089|9079|9088.8|9078.8|2
1632996960000|2021-09-30 10:16:00|9089|9079|9090|9080|9090|9080|9089|9079|3
1632996970000|2021-09-30 10:16:10|9090.3|9080.3|9089.5|9079.5|9090.5|9080.5|9089.5|9079.5|6
1632996980000|2021-09-30 10:16:20|9089.8|9079.8|9090|9080|9090|9080|9089.8|9079.8|2
1632996990000|2021-09-30 10:16:30|9089.8|9079.8|9089.8|9079.8|9090|9080|9089.8|9079.8|3
1632997000000|2021-09-30 10:16:40|9089|9079|9087.3|9077.3|9089|9079|9087|9077|4
1632997020000|2021-09-30 10:17:00|9087.5|9077.5|9087.8|9077.8|9087.8|9077.8|9087.5|9077.5|4
1632997030000|2021-09-30 10:17:10|9087.5|9077.5|9087.8|9077.8|9087.8|9077.8|9087.5|9077.5|8
1632997040000|2021-09-30 10:17:20|9087.5|9077.5|9089.8|9079.8|9089.8|9079.8|9087.5|9077.5|5
1632997050000|2021-09-30 10:17:30|9083.8|9073.8|9083.3|9073.3|9083.8|9073.8|9083.3|9073.3|4
1632997060000|2021-09-30 10:17:40|9083|9073|9082.8|9072.8|9083.3|9073.3|9082.8|9072.8|6
1632997070000|2021-09-30 10:17:50|9082.5|9072.5|9082.3|9072.3|9082.5|9072.5|9082.3|9072.3|2
1632997080000|2021-09-30 10:18:00|9082|9072|9082|9072|9082|9072|9082|9072|1
1632997090000|2021-09-30 10:18:10|9081.8|9071.8|9082|9072|9082|9072|9081.8|9071.8|2
1632997100000|2021-09-30 10:18:20|9081|9071|9077.6|9067.6|9081|9071|9077.1|9067.1|3
1632997110000|2021-09-30 10:18:30|9077.4|9067.4|9076.8|9066.8|9077.4|9067.4|9076.8|9066.8|2
1632997120000|2021-09-30 10:18:40|9076.5|9066.5|9077|9067|9077|9067|9076|9066|3
1632997130000|2021-09-30 10:18:50|9076.8|9066.8|9071.9|9061.9|9076.8|9066.8|9071.9|9061.9|2
1632997140000|2021-09-30 10:19:00|9071.3|9061.3|9065|9055|9071.3|9061.3|9062.3|9052.3|17
1632997150000|2021-09-30 10:19:10|9064.1|9054.1|9068.6|9058.6|9068.6|9058.6|9062.8|9052.8|8
1632997160000|2021-09-30 10:19:20|9068.5|9058.5|9068.8|9058.8|9068.8|9058.8|9066.5|9056.5|8
1632997170000|2021-09-30 10:19:30|9068.5|9058.5|9069.8|9059.8|9070|9060|9066.8|9056.8|6
1632997180000|2021-09-30 10:19:40|9070|9060|9070|9060|9070|9060|9069.8|9059.8|7
1632997190000|2021-09-30 10:19:50|9069.8|9059.8|9072.5|9062.5|9072.5|9062.5|9068.8|9058.8|7
1632997200000|2021-09-30 10:20:00|9072.8|9062.8|9071.3|9061.3|9072.8|9062.8|9071.3|9061.3|7
1632997210000|2021-09-30 10:20:10|9069|9059|9067.8|9057.8|9069|9059|9067.5|9057.5|7
1632997220000|2021-09-30 10:20:20|9067.3|9057.3|9065.5|9055.5|9067.8|9057.8|9065.3|9055.3|5
1632997230000|2021-09-30 10:20:30|9066|9056|9066.9|9056.9|9067.5|9057.5|9066|9056|6
1632997240000|2021-09-30 10:20:40|9066.5|9056.5|9066|9056|9066.5|9056.5|9065.9|9055.9|3
1632997250000|2021-09-30 10:20:50|9066.3|9056.3|9065.3|9055.3|9066.3|9056.3|9065|9055|5
1632997260000|2021-09-30 10:21:00|9064.8|9054.8|9065|9055|9065.3|9055.3|9064.8|9054.8|3
1632997270000|2021-09-30 10:21:10|9065.3|9055.3|9064.8|9054.8|9065.3|9055.3|9064.8|9054.8|6
1632997280000|2021-09-30 10:21:20|9064.5|9054.5|9058.9|9048.9|9064.5|9054.5|9058.9|9048.9|6
1632997290000|2021-09-30 10:21:30|9057.4|9047.4|9057.8|9047.8|9057.8|9047.8|9057.3|9047.3|4
1632997300000|2021-09-30 10:21:40|9057.3|9047.3|9041.1|9031.1|9057.3|9047.3|9037.9|9027.9|13
1632997310000|2021-09-30 10:21:50|9040.6|9030.6|9045.1|9035.1|9045.1|9035.1|9036.9|9026.9|7
1632997320000|2021-09-30 10:22:00|9044.9|9034.9|9043.6|9033.6|9044.9|9034.9|9043.1|9033.1|11
1632997330000|2021-09-30 10:22:10|9043.4|9033.4|9039.4|9029.4|9043.4|9033.4|9039.4|9029.4|6
1632997340000|2021-09-30 10:22:20|9039.1|9029.1|9031.1|9021.1|9039.1|9029.1|9031.1|9021.1|9
1632997350000|2021-09-30 10:22:30|9031.4|9021.4|9031.6|9021.6|9032.1|9022.1|9031.4|9021.4|5
1632997360000|2021-09-30 10:22:40|9031.4|9021.4|9032.4|9022.4|9032.6|9022.6|9031.1|9021.1|10
1632997370000|2021-09-30 10:22:50|9032.1|9022.1|9032.9|9022.9|9033.6|9023.6|9032.1|9022.1|8
1632997380000|2021-09-30 10:23:00|9033.6|9023.6|9032.9|9022.9|9033.6|9023.6|9032.4|9022.4|6
1632997390000|2021-09-30 10:23:10|9032.1|9022.1|9033.9|9023.9|9034.1|9024.1|9031.9|9021.9|7
1632997400000|2021-09-30 10:23:20|9033.5|9023.5|9032|9022|9033.8|9023.8|9031|9021|7
1632997410000|2021-09-30 10:23:30|9031.8|9021.8|9039.4|9029.4|9039.4|9029.4|9031.8|9021.8|6
1632997420000|2021-09-30 10:23:40|9038.6|9028.6|9038.8|9028.8|9038.9|9028.9|9038.4|9028.4|11
1632997430000|2021-09-30 10:23:50|9038.5|9028.5|9034.1|9024.1|9040.8|9030.8|9034.1|9024.1|11
1632997440000|2021-09-30 10:24:00|9033.9|9023.9|9034.4|9024.4|9037.4|9027.4|9033.4|9023.4|11
1632997450000|2021-09-30 10:24:10|9035.1|9025.1|9037.6|9027.6|9037.6|9027.6|9034.6|9024.6|8
1632997460000|2021-09-30 10:24:20|9037.4|9027.4|9037.1|9027.1|9038.4|9028.4|9037.1|9027.1|9
1632997470000|2021-09-30 10:24:30|9036|9026|9034.8|9024.8|9036|9026|9032.5|9022.5|7
1632997480000|2021-09-30 10:24:40|9034.5|9024.5|9034.8|9024.8|9034.8|9024.8|9032.3|9022.3|10
1632997490000|2021-09-30 10:24:50|9035.3|9025.3|9036.8|9026.8|9037.3|9027.3|9035.3|9025.3|9
1632997500000|2021-09-30 10:25:00|9037|9027|9037.3|9027.3|9037.8|9027.8|9037|9027|4
1632997510000|2021-09-30 10:25:10|9037.8|9027.8|9041.5|9031.5|9041.5|9031.5|9037.8|9027.8|6
1632997520000|2021-09-30 10:25:20|9041|9031|9041|9031|9041|9031|9040|9030|5
1632997530000|2021-09-30 10:25:30|9041.8|9031.8|9042.8|9032.8|9042.8|9032.8|9041.8|9031.8|7
1632997540000|2021-09-30 10:25:40|9042.3|9032.3|9043.3|9033.3|9043.5|9033.5|9042.3|9032.3|6
1632997550000|2021-09-30 10:25:50|9043.5|9033.5|9043.5|9033.5|9043.8|9033.8|9043.5|9033.5|3
1632997560000|2021-09-30 10:26:00|9043.8|9033.8|9043.8|9033.8|9043.8|9033.8|9043.8|9033.8|1
1632997570000|2021-09-30 10:26:10|9043.5|9033.5|9044|9034|9044|9034|9043.5|9033.5|4
1632997580000|2021-09-30 10:26:20|9043.8|9033.8|9043.5|9033.5|9043.8|9033.8|9043.5|9033.5|2
1632997590000|2021-09-30 10:26:30|9044|9034|9043.8|9033.8|9044|9034|9043.8|9033.8|2
1632997600000|2021-09-30 10:26:40|9044.3|9034.3|9043.8|9033.8|9044.3|9034.3|9043.5|9033.5|7
1632997610000|2021-09-30 10:26:50|9044|9034|9043.8|9033.8|9044|9034|9043.8|9033.8|2
1632997620000|2021-09-30 10:27:00|9044|9034|9044.8|9034.8|9044.8|9034.8|9044|9034|2
1632997630000|2021-09-30 10:27:10|9045|9035|9048.8|9038.8|9048.8|9038.8|9045|9035|4
1632997640000|2021-09-30 10:27:20|9048.9|9038.9|9049.5|9039.5|9050.8|9040.8|9048.9|9038.9|3
1632997650000|2021-09-30 10:27:30|9049|9039|9048.8|9038.8|9050.3|9040.3|9045.8|9035.8|12
1632997660000|2021-09-30 10:27:40|9048.3|9038.3|9046|9036|9048.3|9038.3|9045.3|9035.3|6
1632997670000|2021-09-30 10:27:50|9045|9035|9043.8|9033.8|9045|9035|9043.8|9033.8|3
1632997680000|2021-09-30 10:28:00|9043|9033|9046.5|9036.5|9046.5|9036.5|9042.3|9032.3|8
1632997690000|2021-09-30 10:28:10|9046.3|9036.3|9044|9034|9046.8|9036.8|9043.3|9033.3|10
1632997700000|2021-09-30 10:28:20|9043.8|9033.8|9043.5|9033.5|9043.8|9033.8|9043.3|9033.3|3
1632997710000|2021-09-30 10:28:30|9043.8|9033.8|9042.5|9032.5|9043.8|9033.8|9042.3|9032.3|5
1632997720000|2021-09-30 10:28:40|9042.3|9032.3|9043|9033|9043|9033|9042.3|9032.3|5
1632997730000|2021-09-30 10:28:50|9042.8|9032.8|9043|9033|9043|9033|9042.8|9032.8|2
1632997740000|2021-09-30 10:29:00|9042.8|9032.8|9043|9033|9043|9033|9042.8|9032.8|6
1632997750000|2021-09-30 10:29:10|9042.8|9032.8|9041.5|9031.5|9042.8|9032.8|9041.5|9031.5|4
1632997760000|2021-09-30 10:29:20|9041.8|9031.8|9042.3|9032.3|9042.3|9032.3|9041.8|9031.8|2
1632997770000|2021-09-30 10:29:30|9042|9032|9042.3|9032.3|9042.3|9032.3|9041.8|9031.8|3
1632997780000|2021-09-30 10:29:40|9042|9032|9042|9032|9042|9032|9042|9032|1
1632997790000|2021-09-30 10:29:50|9042.3|9032.3|9042|9032|9042.3|9032.3|9042|9032|2
1632997800000|2021-09-30 10:30:00|9042.3|9032.3|9044|9034|9044.8|9034.8|9042.3|9032.3|10
1632997810000|2021-09-30 10:30:10|9044.3|9034.3|9044.3|9034.3|9045|9035|9043.8|9033.8|9
1632997820000|2021-09-30 10:30:20|9044.5|9034.5|9043.8|9033.8|9044.8|9034.8|9043.8|9033.8|7
1632997830000|2021-09-30 10:30:30|9043.5|9033.5|9043.8|9033.8|9043.8|9033.8|9043.5|9033.5|2
1632997840000|2021-09-30 10:30:40|9044|9034|9044.8|9034.8|9044.8|9034.8|9044|9034|2
1632997850000|2021-09-30 10:30:50|9045|9035|9045|9035|9045|9035|9045|9035|1
1632997860000|2021-09-30 10:31:00|9044.8|9034.8|9044.3|9034.3|9044.8|9034.8|9042.5|9032.5|9
1632997870000|2021-09-30 10:31:10|9044.5|9034.5|9044.3|9034.3|9044.5|9034.5|9044.3|9034.3|6
1632997880000|2021-09-30 10:31:20|9044|9034|9047.8|9037.8|9047.8|9037.8|9044|9034|3
1632997890000|2021-09-30 10:31:30|9045.5|9035.5|9047.5|9037.5|9047.8|9037.8|9045.5|9035.5|5
1632997900000|2021-09-30 10:31:40|9047.3|9037.3|9049|9039|9049|9039|9047.3|9037.3|6
1632997910000|2021-09-30 10:31:50|9048.5|9038.5|9048|9038|9048.8|9038.8|9047.8|9037.8|8
1632997920000|2021-09-30 10:32:00|9047.8|9037.8|9047.8|9037.8|9047.8|9037.8|9047.8|9037.8|1
1632997930000|2021-09-30 10:32:10|9047.5|9037.5|9047.3|9037.3|9047.5|9037.5|9046.8|9036.8|6
1632997940000|2021-09-30 10:32:20|9047|9037|9048|9038|9048|9038|9047|9037|2
1632997950000|2021-09-30 10:32:30|9047.5|9037.5|9047.3|9037.3|9047.8|9037.8|9046.8|9036.8|7
1632997960000|2021-09-30 10:32:40|9046.5|9036.5|9044|9034|9047.3|9037.3|9044|9034|6
1632997970000|2021-09-30 10:32:50|9043.3|9033.3|9043.3|9033.3|9043.3|9033.3|9043.3|9033.3|1
1632997980000|2021-09-30 10:33:00|9043.5|9033.5|9045.8|9035.8|9046|9036|9043.5|9033.5|4
1632997990000|2021-09-30 10:33:10|9046|9036|9048.5|9038.5|9050|9040|9045.8|9035.8|6
1632998000000|2021-09-30 10:33:20|9048.3|9038.3|9051.5|9041.5|9051.5|9041.5|9048.3|9038.3|9
1632998010000|2021-09-30 10:33:30|9051.4|9041.4|9051|9041|9051.9|9041.9|9051|9041|5
1632998020000|2021-09-30 10:33:40|9052.5|9042.5|9053|9043|9053|9043|9052.5|9042.5|2
1632998030000|2021-09-30 10:33:50|9053.3|9043.3|9052.3|9042.3|9053.5|9043.5|9052|9042|5
1632998040000|2021-09-30 10:34:00|9052|9042|9051.8|9041.8|9052.3|9042.3|9051.8|9041.8|4
1632998050000|2021-09-30 10:34:10|9051.5|9041.5|9051|9041|9051.5|9041.5|9051|9041|5
1632998060000|2021-09-30 10:34:20|9050.8|9040.8|9051.8|9041.8|9051.8|9041.8|9049.8|9039.8|5
1632998070000|2021-09-30 10:34:30|9052.8|9042.8|9053|9043|9053|9043|9052.8|9042.8|2
1632998080000|2021-09-30 10:34:40|9053.8|9043.8|9055|9045|9055.5|9045.5|9053.8|9043.8|6
1632998090000|2021-09-30 10:34:50|9055.3|9045.3|9055.3|9045.3|9055.3|9045.3|9055.3|9045.3|1
1632998100000|2021-09-30 10:35:00|9055|9045|9050.5|9040.5|9055|9045|9050.5|9040.5|6
1632998120000|2021-09-30 10:35:20|9050.3|9040.3|9050|9040|9050.3|9040.3|9050|9040|2
1632998130000|2021-09-30 10:35:30|9049.8|9039.8|9052|9042|9052|9042|9049.8|9039.8|3
1632998140000|2021-09-30 10:35:40|9052.3|9042.3|9052.3|9042.3|9052.5|9042.5|9051.8|9041.8|6
1632998150000|2021-09-30 10:35:50|9052.5|9042.5|9054.3|9044.3|9054.3|9044.3|9052.5|9042.5|4
1632998160000|2021-09-30 10:36:00|9053.5|9043.5|9053.5|9043.5|9053.5|9043.5|9053.5|9043.5|1
1632998170000|2021-09-30 10:36:10|9054.3|9044.3|9055.5|9045.5|9055.5|9045.5|9054.3|9044.3|2
1632998180000|2021-09-30 10:36:20|9055.3|9045.3|9050.5|9040.5|9055.3|9045.3|9050.5|9040.5|3
1632998200000|2021-09-30 10:36:40|9050.3|9040.3|9050.3|9040.3|9050.3|9040.3|9050.3|9040.3|1
1632998210000|2021-09-30 10:36:50|9049.5|9039.5|9048.8|9038.8|9049.5|9039.5|9048.8|9038.8|2
1632998220000|2021-09-30 10:37:00|9048.5|9038.5|9047.5|9037.5|9048.8|9038.8|9047.5|9037.5|5
1632998230000|2021-09-30 10:37:10|9047.8|9037.8|9045.3|9035.3|9047.8|9037.8|9045.3|9035.3|5
1632998240000|2021-09-30 10:37:20|9045|9035|9044.8|9034.8|9045|9035|9044.8|9034.8|2
1632998250000|2021-09-30 10:37:30|9044.5|9034.5|9043.5|9033.5|9044.5|9034.5|9043.5|9033.5|2
1632998260000|2021-09-30 10:37:40|9043.3|9033.3|9043.3|9033.3|9043.3|9033.3|9043.3|9033.3|1
1632998270000|2021-09-30 10:37:50|9042.8|9032.8|9042.3|9032.3|9042.8|9032.8|9042.3|9032.3|2
1632998280000|2021-09-30 10:38:00|9042|9032|9043.8|9033.8|9043.8|9033.8|9042|9032|3
1632998310000|2021-09-30 10:38:30|9044|9034|9044|9034|9044|9034|9043.8|9033.8|5
1632998320000|2021-09-30 10:38:40|9043.8|9033.8|9044.3|9034.3|9044.3|9034.3|9043.8|9033.8|3
1632998330000|2021-09-30 10:38:50|9044.5|9034.5|9046.8|9036.8|9046.8|9036.8|9044.5|9034.5|3
1632998340000|2021-09-30 10:39:00|9047|9037|9047|9037|9047|9037|9047|9037|1
1632998350000|2021-09-30 10:39:10|9047.5|9037.5|9047.5|9037.5|9047.5|9037.5|9047.3|9037.3|3
1632998370000|2021-09-30 10:39:30|9048|9038|9047.5|9037.5|9048.5|9038.5|9047.5|9037.5|3
1632998380000|2021-09-30 10:39:40|9047.8|9037.8|9048.3|9038.3|9048.3|9038.3|9047.8|9037.8|3
1632998390000|2021-09-30 10:39:50|9048.5|9038.5|9050.5|9040.5|9050.5|9040.5|9048.5|9038.5|2
1632998400000|2021-09-30 10:40:00|9050.8|9040.8|9050|9040|9050.8|9040.8|9050|9040|3
1632998430000|2021-09-30 10:40:30|9049.8|9039.8|9049.8|9039.8|9049.8|9039.8|9049.8|9039.8|1
1632998440000|2021-09-30 10:40:40|9050.6|9040.6|9053.3|9043.3|9053.3|9043.3|9050.6|9040.6|3
1632998460000|2021-09-30 10:41:00|9052.5|9042.5|9051.3|9041.3|9052.5|9042.5|9050|9040|6
1632998470000|2021-09-30 10:41:10|9049.8|9039.8|9049.8|9039.8|9049.8|9039.8|9049.8|9039.8|1
1632998480000|2021-09-30 10:41:20|9050.3|9040.3|9050.8|9040.8|9050.8|9040.8|9050.3|9040.3|3
1632998490000|2021-09-30 10:41:30|9050.3|9040.3|9050|9040|9050.3|9040.3|9050|9040|2
1632998500000|2021-09-30 10:41:40|9049.8|9039.8|9049.8|9039.8|9049.8|9039.8|9049.8|9039.8|1
1632998520000|2021-09-30 10:42:00|9050|9040|9050|9040|9050|9040|9050|9040|1
1632998530000|2021-09-30 10:42:10|9049.8|9039.8|9051|9041|9051|9041|9049.5|9039.5|5
1632998540000|2021-09-30 10:42:20|9050.8|9040.8|9049.5|9039.5|9050.8|9040.8|9049.5|9039.5|6
1632998550000|2021-09-30 10:42:30|9049.3|9039.3|9050.3|9040.3|9050.3|9040.3|9047.5|9037.5|6
1632998580000|2021-09-30 10:43:00|9050|9040|9045.5|9035.5|9050|9040|9045.5|9035.5|8
1632998590000|2021-09-30 10:43:10|9045.8|9035.8|9045.8|9035.8|9045.8|9035.8|9045.8|9035.8|1
1632998600000|2021-09-30 10:43:20|9045.5|9035.5|9044.3|9034.3|9045.5|9035.5|9044.3|9034.3|5
1632998610000|2021-09-30 10:43:30|9044|9034|9044.3|9034.3|9044.3|9034.3|9043.3|9033.3|5
1632998660000|2021-09-30 10:44:20|9044.5|9034.5|9046.3|9036.3|9046.3|9036.3|9044.5|9034.5|4
1632998670000|2021-09-30 10:44:30|9046|9036|9046.3|9036.3|9046.3|9036.3|9046|9036|4
1632998680000|2021-09-30 10:44:40|9046|9036|9045.8|9035.8|9046|9036|9045.8|9035.8|2
1632998690000|2021-09-30 10:44:50|9044.3|9034.3|9042.3|9032.3|9044.3|9034.3|9042.3|9032.3|3
1632998700000|2021-09-30 10:45:00|9042.5|9032.5|9045.3|9035.3|9045.3|9035.3|9042.5|9032.5|3
1632998710000|2021-09-30 10:45:10|9045.8|9035.8|9046.3|9036.3|9046.3|9036.3|9045.8|9035.8|3
1632998720000|2021-09-30 10:45:20|9046|9036|9046|9036|9046|9036|9046|9036|1
1632998730000|2021-09-30 10:45:30|9046.3|9036.3|9046.3|9036.3|9046.3|9036.3|9046.3|9036.3|1
1632998750000|2021-09-30 10:45:50|9046|9036|9043.8|9033.8|9046|9036|9043.8|9033.8|2
1632998780000|2021-09-30 10:46:20|9044|9034|9047|9037|9047|9037|9044|9034|2
1632998790000|2021-09-30 10:46:30|9047.3|9037.3|9050|9040|9050|9040|9047.3|9037.3|5
1632998800000|2021-09-30 10:46:40|9049.8|9039.8|9049|9039|9049.8|9039.8|9048.5|9038.5|4
1632998810000|2021-09-30 10:46:50|9049.3|9039.3|9049.5|9039.5|9049.5|9039.5|9049.3|9039.3|2
1632998820000|2021-09-30 10:47:00|9050|9040|9053.5|9043.5|9053.5|9043.5|9050|9040|6
1632998830000|2021-09-30 10:47:10|9053.8|9043.8|9054|9044|9054.3|9044.3|9053.8|9043.8|3
1632998840000|2021-09-30 10:47:20|9054.3|9044.3|9056.3|9046.3|9056.5|9046.5|9054.3|9044.3|6
1632998850000|2021-09-30 10:47:30|9056|9046|9054|9044|9056|9046|9054|9044|4
1632998870000|2021-09-30 10:47:50|9054.3|9044.3|9054|9044|9054.3|9044.3|9054|9044|2
1632998880000|2021-09-30 10:48:00|9054.3|9044.3|9055|9045|9055|9045|9054.3|9044.3|3
1632998890000|2021-09-30 10:48:10|9055.3|9045.3|9054.3|9044.3|9055.5|9045.5|9054.3|9044.3|4
1632998900000|2021-09-30 10:48:20|9054.8|9044.8|9054.3|9044.3|9055.3|9045.3|9054.3|9044.3|5
1632998910000|2021-09-30 10:48:30|9054.5|9044.5|9054.5|9044.5|9054.5|9044.5|9054.5|9044.5|1
1632998920000|2021-09-30 10:48:40|9054.3|9044.3|9054.3|9044.3|9054.3|9044.3|9054.3|9044.3|1
1632998930000|2021-09-30 10:48:50|9053.8|9043.8|9053|9043|9053.8|9043.8|9053|9043|7
1632998960000|2021-09-30 10:49:20|9053.3|9043.3|9052.5|9042.5|9053.3|9043.3|9052.5|9042.5|3
1632998970000|2021-09-30 10:49:30|9052.8|9042.8|9053|9043|9053|9043|9052.8|9042.8|2
1632998980000|2021-09-30 10:49:40|9053.3|9043.3|9053.3|9043.3|9053.3|9043.3|9053.3|9043.3|1
1632998990000|2021-09-30 10:49:50|9053.5|9043.5|9053.3|9043.3|9053.5|9043.5|9053.3|9043.3|6
1632999000000|2021-09-30 10:50:00|9053.5|9043.5|9053|9043|9053.5|9043.5|9052.8|9042.8|6
1632999010000|2021-09-30 10:50:10|9052.8|9042.8|9053.3|9043.3|9053.3|9043.3|9052.5|9042.5|9
1632999020000|2021-09-30 10:50:20|9053|9043|9052.5|9042.5|9053.3|9043.3|9052.5|9042.5|8
1632999030000|2021-09-30 10:50:30|9052.8|9042.8|9052.8|9042.8|9052.8|9042.8|9052.5|9042.5|5
1632999040000|2021-09-30 10:50:40|9052.5|9042.5|9052|9042|9052.5|9042.5|9052|9042|2
1632999060000|2021-09-30 10:51:00|9051.8|9041.8|9051.8|9041.8|9052|9042|9051.8|9041.8|5
1632999070000|2021-09-30 10:51:10|9052|9042|9049.8|9039.8|9052|9042|9049.8|9039.8|4
1632999080000|2021-09-30 10:51:20|9051|9041|9052.3|9042.3|9052.3|9042.3|9051|9041|5
1632999090000|2021-09-30 10:51:30|9052|9042|9051.8|9041.8|9052|9042|9051.8|9041.8|2
1632999100000|2021-09-30 10:51:40|9051.5|9041.5|9052|9042|9052|9042|9051.5|9041.5|3
1632999110000|2021-09-30 10:51:50|9052.3|9042.3|9050.5|9040.5|9052.3|9042.3|9050.5|9040.5|9
1632999120000|2021-09-30 10:52:00|9050.3|9040.3|9047.6|9037.6|9050.3|9040.3|9047.5|9037.5|11
1632999130000|2021-09-30 10:52:10|9047.8|9037.8|9044.8|9034.8|9047.8|9037.8|9044.8|9034.8|9
1632999140000|2021-09-30 10:52:20|9044.3|9034.3|9044|9034|9044.3|9034.3|9044|9034|2
1632999150000|2021-09-30 10:52:30|9044.3|9034.3|9045.5|9035.5|9045.5|9035.5|9044.3|9034.3|4
1632999160000|2021-09-30 10:52:40|9046.3|9036.3|9046.5|9036.5|9047.3|9037.3|9046.3|9036.3|5
1632999170000|2021-09-30 10:52:50|9045.8|9035.8|9045.3|9035.3|9045.8|9035.8|9045|9035|4
1632999180000|2021-09-30 10:53:00|9044.5|9034.5|9043|9033|9044.5|9034.5|9043|9033|2
1632999190000|2021-09-30 10:53:10|9043.8|9033.8|9042.5|9032.5|9043.8|9033.8|9042|9032|7
1632999200000|2021-09-30 10:53:20|9042.8|9032.8|9042.8|9032.8|9042.8|9032.8|9042.8|9032.8|1
1632999210000|2021-09-30 10:53:30|9043|9033|9043.3|9033.3|9043.3|9033.3|9043|9033|4
1632999220000|2021-09-30 10:53:40|9043.5|9033.5|9044.5|9034.5|9045.5|9035.5|9043.5|9033.5|5
1632999230000|2021-09-30 10:53:50|9043.8|9033.8|9043.5|9033.5|9043.8|9033.8|9043.5|9033.5|2
1632999240000|2021-09-30 10:54:00|9043|9033|9042.8|9032.8|9043|9033|9042.5|9032.5|4
1632999250000|2021-09-30 10:54:10|9043|9033|9042.8|9032.8|9043|9033|9042.8|9032.8|2
1632999260000|2021-09-30 10:54:20|9042.5|9032.5|9042.3|9032.3|9042.5|9032.5|9042.3|9032.3|2
1632999270000|2021-09-30 10:54:30|9042|9032|9042.5|9032.5|9042.8|9032.8|9041.3|9031.3|7
1632999290000|2021-09-30 10:54:50|9042.8|9032.8|9042.8|9032.8|9043.3|9033.3|9042.8|9032.8|4
1632999300000|2021-09-30 10:55:00|9042.5|9032.5|9043.5|9033.5|9044|9034|9042.5|9032.5|5
1632999310000|2021-09-30 10:55:10|9042.8|9032.8|9037.5|9027.5|9042.8|9032.8|9037.5|9027.5|3
1632999320000|2021-09-30 10:55:20|9037.3|9027.3|9037.3|9027.3|9037.3|9027.3|9037.3|9027.3|1
1632999330000|2021-09-30 10:55:30|9036.8|9026.8|9033.8|9023.8|9036.8|9026.8|9033.3|9023.3|5
1632999340000|2021-09-30 10:55:40|9034|9024|9033.5|9023.5|9034.3|9024.3|9032.5|9022.5|7
1632999350000|2021-09-30 10:55:50|9033.8|9023.8|9034|9024|9034|9024|9033.8|9023.8|2
1632999360000|2021-09-30 10:56:00|9033.8|9023.8|9033.8|9023.8|9033.8|9023.8|9033.8|9023.8|1
1632999370000|2021-09-30 10:56:10|9033.3|9023.3|9031.5|9021.5|9033.3|9023.3|9031.5|9021.5|3
1632999380000|2021-09-30 10:56:20|9031|9021|9032|9022|9032|9022|9031|9021|3
1632999390000|2021-09-30 10:56:30|9031.8|9021.8|9032|9022|9032.3|9022.3|9031.8|9021.8|4
1632999400000|2021-09-30 10:56:40|9032.3|9022.3|9032.5|9022.5|9032.5|9022.5|9032.3|9022.3|2
1632999410000|2021-09-30 10:56:50|9032.3|9022.3|9031.5|9021.5|9032.3|9022.3|9031.5|9021.5|4
1632999420000|2021-09-30 10:57:00|9031.3|9021.3|9025.8|9015.8|9031.3|9021.3|9025.5|9015.5|7
1632999430000|2021-09-30 10:57:10|9025.5|9015.5|9022.5|9012.5|9026|9016|9022.5|9012.5|10
1632999440000|2021-09-30 10:57:20|9023|9013|9019.5|9009.5|9023|9013|9019.5|9009.5|9
1632999450000|2021-09-30 10:57:30|9019.8|9009.8|9019.8|9009.8|9019.8|9009.8|9019.8|9009.8|1
1632999460000|2021-09-30 10:57:40|9020.3|9010.3|9022|9012|9022.3|9012.3|9020|9010|6
1632999470000|2021-09-30 10:57:50|9022.3|9012.3|9021.5|9011.5|9022.8|9012.8|9021.5|9011.5|4
1632999480000|2021-09-30 10:58:00|9022|9012|9023.3|9013.3|9024|9014|9022|9012|7
1632999490000|2021-09-30 10:58:10|9023.5|9013.5|9023.5|9013.5|9024|9014|9023.5|9013.5|4
1632999500000|2021-09-30 10:58:20|9023.8|9013.8|9019.1|9009.1|9024.3|9014.3|9019.1|9009.1|6
1632999510000|2021-09-30 10:58:30|9018.9|9008.9|9019.3|9009.3|9019.8|9009.8|9018.4|9008.4|7
1632999520000|2021-09-30 10:58:40|9018.8|9008.8|9018.5|9008.5|9018.8|9008.8|9018.5|9008.5|2
1632999530000|2021-09-30 10:58:50|9019|9009|9020.3|9010.3|9020.3|9010.3|9019|9009|3
1632999550000|2021-09-30 10:59:10|9019.8|9009.8|9018.8|9008.8|9019.8|9009.8|9018.8|9008.8|3
1632999560000|2021-09-30 10:59:20|9020.3|9010.3|9019|9009|9020.3|9010.3|9019|9009|2
1632999570000|2021-09-30 10:59:30|9018.8|9008.8|9018|9008|9018.8|9008.8|9018|9008|4
1632999600000|2021-09-30 11:00:00|9019|9009|9020.5|9010.5|9020.5|9010.5|9019|9009|3
1632999610000|2021-09-30 11:00:10|9021.5|9011.5|9020.5|9010.5|9021.5|9011.5|9019|9009|6
1632999620000|2021-09-30 11:00:20|9020.8|9010.8|9018.3|9008.3|9020.8|9010.8|9018|9008|7
1632999630000|2021-09-30 11:00:30|9018|9008|9018|9008|9018|9008|9018|9008|1
1632999640000|2021-09-30 11:00:40|9018.5|9008.5|9019.5|9009.5|9019.8|9009.8|9018.5|9008.5|6
1632999650000|2021-09-30 11:00:50|9020.3|9010.3|9020.3|9010.3|9021.8|9011.8|9020.3|9010.3|5
1632999660000|2021-09-30 11:01:00|9021.3|9011.3|9020.8|9010.8|9022|9012|9020|9010|11
1632999670000|2021-09-30 11:01:10|9021|9011|9022.5|9012.5|9022.5|9012.5|9021|9011|7
1632999680000|2021-09-30 11:01:20|9023|9013|9023.5|9013.5|9023.8|9013.8|9022.5|9012.5|9
1632999690000|2021-09-30 11:01:30|9023.8|9013.8|9024.3|9014.3|9024.3|9014.3|9023.8|9013.8|2
1632999700000|2021-09-30 11:01:40|9024.5|9014.5|9024.5|9014.5|9024.8|9014.8|9023.5|9013.5|10
1632999710000|2021-09-30 11:01:50|9024.8|9014.8|9026|9016|9026.3|9016.3|9024.8|9014.8|5
1632999720000|2021-09-30 11:02:00|9026.3|9016.3|9026.5|9016.5|9027.8|9017.8|9026.3|9016.3|5
1632999730000|2021-09-30 11:02:10|9026.8|9016.8|9027|9017|9027|9017|9026.8|9016.8|2
1632999740000|2021-09-30 11:02:20|9027.3|9017.3|9027.5|9017.5|9027.5|9017.5|9027.3|9017.3|6
1632999750000|2021-09-30 11:02:30|9027.8|9017.8|9028.3|9018.3|9028.3|9018.3|9025.8|9015.8|4
1632999760000|2021-09-30 11:02:40|9028.5|9018.5|9028.8|9018.8|9028.8|9018.8|9028|9018|4
1632999780000|2021-09-30 11:03:00|9028.5|9018.5|9028.5|9018.5|9029|9019|9028.5|9018.5|5
1632999790000|2021-09-30 11:03:10|9028.3|9018.3|9027|9017|9028.3|9018.3|9027|9017|3
1632999800000|2021-09-30 11:03:20|9026.5|9016.5|9026|9016|9026.5|9016.5|9026|9016|2
1632999810000|2021-09-30 11:03:30|9025.1|9015.1|9024.8|9014.8|9025.1|9015.1|9024.6|9014.6|3
1632999820000|2021-09-30 11:03:40|9025|9015|9025.8|9015.8|9025.8|9015.8|9025|9015|2
1632999830000|2021-09-30 11:03:50|9025.5|9015.5|9025.8|9015.8|9025.8|9015.8|9025|9015|4
1632999840000|2021-09-30 11:04:00|9026|9016|9028.3|9018.3|9028.8|9018.8|9026|9016|8
1632999850000|2021-09-30 11:04:10|9028.5|9018.5|9026.5|9016.5|9028.5|9018.5|9026.5|9016.5|9
1632999870000|2021-09-30 11:04:30|9026.3|9016.3|9024.8|9014.8|9026.3|9016.3|9024.5|9014.5|4
1632999880000|2021-09-30 11:04:40|9024.5|9014.5|9022.5|9012.5|9024.5|9014.5|9022.5|9012.5|7
1632999890000|2021-09-30 11:04:50|9022.3|9012.3|9021|9011|9022.3|9012.3|9020.8|9010.8|5
1632999900000|2021-09-30 11:05:00|9020.8|9010.8|9022|9012|9022|9012|9020.3|9010.3|6
1632999910000|2021-09-30 11:05:10|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|9021.5|9011.5|3
1632999920000|2021-09-30 11:05:20|9022.3|9012.3|9023.3|9013.3|9023.5|9013.5|9022|9012|6
1632999930000|2021-09-30 11:05:30|9023.5|9013.5|9023|9013|9023.5|9013.5|9023|9013|3
1632999940000|2021-09-30 11:05:40|9023.3|9013.3|9023.3|9013.3|9023.3|9013.3|9023.3|9013.3|1
1632999950000|2021-09-30 11:05:50|9023.5|9013.5|9023.5|9013.5|9023.5|9013.5|9023.5|9013.5|1
1632999960000|2021-09-30 11:06:00|9023.8|9013.8|9026|9016|9026|9016|9023.8|9013.8|5
1632999970000|2021-09-30 11:06:10|9026.5|9016.5|9029.8|9019.8|9029.8|9019.8|9026.5|9016.5|12
1632999980000|2021-09-30 11:06:20|9029|9019|9027.3|9017.3|9029|9019|9027.3|9017.3|5
1632999990000|2021-09-30 11:06:30|9027.5|9017.5|9029|9019|9029|9019|9027.5|9017.5|2
1633000000000|2021-09-30 11:06:40|9028.8|9018.8|9028.5|9018.5|9028.8|9018.8|9028|9018|8
1633000010000|2021-09-30 11:06:50|9028.8|9018.8|9029.8|9019.8|9029.8|9019.8|9028.8|9018.8|4
1633000020000|2021-09-30 11:07:00|9029.5|9019.5|9029.5|9019.5|9029.5|9019.5|9029.5|9019.5|1
1633000030000|2021-09-30 11:07:10|9029.8|9019.8|9029.5|9019.5|9029.8|9019.8|9029.3|9019.3|4
1633000040000|2021-09-30 11:07:20|9029|9019|9029.8|9019.8|9030.3|9020.3|9029|9019|7
1633000050000|2021-09-30 11:07:30|9030|9020|9030.8|9020.8|9030.8|9020.8|9030|9020|4
1633000060000|2021-09-30 11:07:40|9031.3|9021.3|9029.8|9019.8|9031.3|9021.3|9029.8|9019.8|4
1633000080000|2021-09-30 11:08:00|9030|9020|9030.3|9020.3|9030.3|9020.3|9030|9020|2
1633000090000|2021-09-30 11:08:10|9030|9020|9029.8|9019.8|9030|9020|9029.8|9019.8|2
1633000100000|2021-09-30 11:08:20|9031|9021|9030.5|9020.5|9031|9021|9030.5|9020.5|2
1633000110000|2021-09-30 11:08:30|9030.8|9020.8|9031|9021|9032|9022|9030.8|9020.8|5
1633000120000|2021-09-30 11:08:40|9030|9020|9029.8|9019.8|9030|9020|9029.3|9019.3|3
1633000130000|2021-09-30 11:08:50|9030|9020|9030|9020|9030|9020|9030|9020|1
1633000140000|2021-09-30 11:09:00|9030.5|9020.5|9029.5|9019.5|9030.5|9020.5|9029.5|9019.5|4
1633000150000|2021-09-30 11:09:10|9029.8|9019.8|9029.8|9019.8|9029.8|9019.8|9029.5|9019.5|3
1633000160000|2021-09-30 11:09:20|9030|9020|9030|9020|9030|9020|9030|9020|1
1633000170000|2021-09-30 11:09:30|9030.3|9020.3|9032.3|9022.3|9033|9023|9030.3|9020.3|12
1633000180000|2021-09-30 11:09:40|9032.8|9022.8|9033|9023|9033|9023|9032.5|9022.5|4
1633000190000|2021-09-30 11:09:50|9032.8|9022.8|9032.3|9022.3|9032.8|9022.8|9032.3|9022.3|3
1633000200000|2021-09-30 11:10:00|9031.5|9021.5|9023.3|9013.3|9032|9022|9023|9013|9
1633000210000|2021-09-30 11:10:10|9023|9013|9023.9|9013.9|9023.9|9013.9|9023|9013|3
1633000220000|2021-09-30 11:10:20|9023.3|9013.3|9021.3|9011.3|9023.3|9013.3|9021.3|9011.3|3
1633000230000|2021-09-30 11:10:30|9021.5|9011.5|9020.8|9010.8|9021.5|9011.5|9020.8|9010.8|3
1633000240000|2021-09-30 11:10:40|9020|9010|9018.8|9008.8|9020.3|9010.3|9018.8|9008.8|4
1633000250000|2021-09-30 11:10:50|9018.5|9008.5|9017.5|9007.5|9018.5|9008.5|9017.5|9007.5|3
1633000260000|2021-09-30 11:11:00|9017.8|9007.8|9018.8|9008.8|9019|9009|9017.8|9007.8|8
1633000270000|2021-09-30 11:11:10|9019|9009|9019.5|9009.5|9019.5|9009.5|9019|9009|2
1633000280000|2021-09-30 11:11:20|9018.3|9008.3|9018.1|9008.1|9018.3|9008.3|9017.9|9007.9|3
1633000290000|2021-09-30 11:11:30|9018.6|9008.6|9019.5|9009.5|9019.5|9009.5|9018.6|9008.6|4
1633000300000|2021-09-30 11:11:40|9019.8|9009.8|9022.3|9012.3|9022.3|9012.3|9019.8|9009.8|10
1633000310000|2021-09-30 11:11:50|9022.8|9012.8|9026|9016|9026|9016|9022.5|9012.5|11
1633000320000|2021-09-30 11:12:00|9026.3|9016.3|9025.8|9015.8|9026.5|9016.5|9025.5|9015.5|5
1633000330000|2021-09-30 11:12:10|9026.3|9016.3|9027|9017|9027.8|9017.8|9026.3|9016.3|4
1633000340000|2021-09-30 11:12:20|9026.8|9016.8|9027.8|9017.8|9027.8|9017.8|9026.8|9016.8|7
1633000350000|2021-09-30 11:12:30|9027.5|9017.5|9025.5|9015.5|9028.3|9018.3|9022.5|9012.5|8
1633000360000|2021-09-30 11:12:40|9025.3|9015.3|9025|9015|9025.5|9015.5|9025|9015|6
1633000370000|2021-09-30 11:12:50|9025.8|9015.8|9026|9016|9026|9016|9025.8|9015.8|2
1633000380000|2021-09-30 11:13:00|9025.3|9015.3|9022.3|9012.3|9025.3|9015.3|9022.3|9012.3|9
1633000390000|2021-09-30 11:13:10|9022.8|9012.8|9023.8|9013.8|9023.8|9013.8|9022.8|9012.8|3
1633000400000|2021-09-30 11:13:20|9025|9015|9028|9018|9028|9018|9025|9015|3
1633000410000|2021-09-30 11:13:30|9027.5|9017.5|9027.5|9017.5|9027.5|9017.5|9027.3|9017.3|3
1633000420000|2021-09-30 11:13:40|9027.8|9017.8|9028|9018|9028|9018|9027.8|9017.8|2
1633000440000|2021-09-30 11:14:00|9027.8|9017.8|9027.8|9017.8|9028|9018|9027.3|9017.3|6
1633000450000|2021-09-30 11:14:10|9028|9018|9027.8|9017.8|9028|9018|9027.8|9017.8|2
1633000460000|2021-09-30 11:14:20|9027.3|9017.3|9027.8|9017.8|9027.8|9017.8|9027.3|9017.3|2
1633000470000|2021-09-30 11:14:30|9027.5|9017.5|9028|9018|9028|9018|9027.5|9017.5|3
1633000490000|2021-09-30 11:14:50|9027.5|9017.5|9026.5|9016.5|9027.5|9017.5|9026.5|9016.5|5
1633000500000|2021-09-30 11:15:00|9027|9017|9028.5|9018.5|9029.3|9019.3|9027|9017|5
1633000510000|2021-09-30 11:15:10|9028.3|9018.3|9027|9017|9028.3|9018.3|9027|9017|8
1633000520000|2021-09-30 11:15:20|9027.3|9017.3|9028|9018|9028|9018|9027.3|9017.3|2
1633000530000|2021-09-30 11:15:30|9028.3|9018.3|9029|9019|9031|9021|9028.3|9018.3|8
1633000540000|2021-09-30 11:15:40|9028.8|9018.8|9028.3|9018.3|9031.3|9021.3|9028.3|9018.3|9
1633000560000|2021-09-30 11:16:00|9028.5|9018.5|9031|9021|9031.3|9021.3|9028.5|9018.5|9
1633000570000|2021-09-30 11:16:10|9031.5|9021.5|9031.8|9021.8|9032|9022|9031|9021|5
1633000590000|2021-09-30 11:16:30|9032|9022|9032|9022|9032|9022|9032|9022|1
1633000610000|2021-09-30 11:16:50|9031.8|9021.8|9031|9021|9031.8|9021.8|9030.5|9020.5|3
1633000620000|2021-09-30 11:17:00|9031.5|9021.5|9030.8|9020.8|9031.5|9021.5|9030.8|9020.8|5
1633000630000|2021-09-30 11:17:10|9031|9021|9032.3|9022.3|9032.3|9022.3|9031|9021|3
1633000660000|2021-09-30 11:17:40|9032.5|9022.5|9032.3|9022.3|9033|9023|9032.3|9022.3|5
1633000670000|2021-09-30 11:17:50|9032|9022|9038.3|9028.3|9038.3|9028.3|9032|9022|7
1633000680000|2021-09-30 11:18:00|9038.5|9028.5|9039.5|9029.5|9039.5|9029.5|9038.3|9028.3|3
1633000690000|2021-09-30 11:18:10|9040.8|9030.8|9040.5|9030.5|9040.8|9030.8|9040.5|9030.5|2
1633000700000|2021-09-30 11:18:20|9040.3|9030.3|9039.5|9029.5|9040.3|9030.3|9039.5|9029.5|4
1633000710000|2021-09-30 11:18:30|9039.8|9029.8|9039.5|9029.5|9039.8|9029.8|9039.5|9029.5|4
1633000720000|2021-09-30 11:18:40|9039.3|9029.3|9039.3|9029.3|9039.3|9029.3|9039.3|9029.3|1
1633000730000|2021-09-30 11:18:50|9039.5|9029.5|9041.3|9031.3|9041.4|9031.4|9039.5|9029.5|5
1633000740000|2021-09-30 11:19:00|9041.8|9031.8|9041.8|9031.8|9041.8|9031.8|9041.8|9031.8|1
1633000750000|2021-09-30 11:19:10|9041.5|9031.5|9040.5|9030.5|9041.5|9031.5|9040.5|9030.5|2
1633000760000|2021-09-30 11:19:20|9040.3|9030.3|9039.3|9029.3|9040.3|9030.3|9039.3|9029.3|4
1633000770000|2021-09-30 11:19:30|9039|9029|9034|9024|9039|9029|9034|9024|5
1633000780000|2021-09-30 11:19:40|9034.8|9024.8|9038.8|9028.8|9038.8|9028.8|9034.8|9024.8|6
1633000790000|2021-09-30 11:19:50|9038.5|9028.5|9037.3|9027.3|9038.5|9028.5|9037.3|9027.3|6
1633000800000|2021-09-30 11:20:00|9036.8|9026.8|9033|9023|9037|9027|9033|9023|11
1633000810000|2021-09-30 11:20:10|9032.8|9022.8|9032.5|9022.5|9032.8|9022.8|9032|9022|5
1633000820000|2021-09-30 11:20:20|9032.8|9022.8|9030.8|9020.8|9032.8|9022.8|9030.8|9020.8|4
1633000830000|2021-09-30 11:20:30|9031.3|9021.3|9028.3|9018.3|9032.3|9022.3|9028.3|9018.3|8
1633000840000|2021-09-30 11:20:40|9028.8|9018.8|9030.8|9020.8|9030.8|9020.8|9028.8|9018.8|2
1633000850000|2021-09-30 11:20:50|9030.3|9020.3|9029.8|9019.8|9030.3|9020.3|9029.5|9019.5|3
1633000860000|2021-09-30 11:21:00|9030.8|9020.8|9030.8|9020.8|9030.8|9020.8|9030.5|9020.5|3
1633000870000|2021-09-30 11:21:10|9030.5|9020.5|9030.8|9020.8|9030.8|9020.8|9030.5|9020.5|2
1633000880000|2021-09-30 11:21:20|9031|9021|9032.5|9022.5|9032.8|9022.8|9031|9021|6
1633000890000|2021-09-30 11:21:30|9032|9022|9028.5|9018.5|9032|9022|9028|9018|7
1633000900000|2021-09-30 11:21:40|9029.3|9019.3|9032|9022|9033.3|9023.3|9029.3|9019.3|12
1633000910000|2021-09-30 11:21:50|9031.5|9021.5|9029.5|9019.5|9031.5|9021.5|9029.3|9019.3|6
1633000920000|2021-09-30 11:22:00|9030.3|9020.3|9030|9020|9030.3|9020.3|9029.5|9019.5|4
1633000930000|2021-09-30 11:22:10|9030.3|9020.3|9031|9021|9031|9021|9030.3|9020.3|6
1633000940000|2021-09-30 11:22:20|9031.3|9021.3|9033.5|9023.5|9033.5|9023.5|9031.3|9021.3|4
1633000950000|2021-09-30 11:22:30|9034|9024|9033.5|9023.5|9034|9024|9033.5|9023.5|2
1633000960000|2021-09-30 11:22:40|9033.3|9023.3|9032.3|9022.3|9033.3|9023.3|9031.8|9021.8|4
1633000970000|2021-09-30 11:22:50|9032|9022|9031|9021|9032.3|9022.3|9031|9021|5
1633000980000|2021-09-30 11:23:00|9030.5|9020.5|9031.5|9021.5|9032.3|9022.3|9030.5|9020.5|9
1633000990000|2021-09-30 11:23:10|9031.8|9021.8|9032|9022|9032|9022|9031.3|9021.3|7
1633001000000|2021-09-30 11:23:20|9031.8|9021.8|9031.5|9021.5|9031.8|9021.8|9031.5|9021.5|2
1633001010000|2021-09-30 11:23:30|9032|9022|9031.8|9021.8|9032.3|9022.3|9031.8|9021.8|5
1633001020000|2021-09-30 11:23:40|9031.5|9021.5|9031.5|9021.5|9031.5|9021.5|9031.5|9021.5|1
1633001030000|2021-09-30 11:23:50|9030|9020|9027.8|9017.8|9030|9020|9027.8|9017.8|2
1633001040000|2021-09-30 11:24:00|9028|9018|9029.5|9019.5|9029.5|9019.5|9028|9018|3
1633001050000|2021-09-30 11:24:10|9031|9021|9033.8|9023.8|9034.5|9024.5|9031|9021|7
1633001060000|2021-09-30 11:24:20|9033.5|9023.5|9033.8|9023.8|9034.3|9024.3|9033|9023|8
1633001070000|2021-09-30 11:24:30|9032.8|9022.8|9028|9018|9032.8|9022.8|9028|9018|10
1633001080000|2021-09-30 11:24:40|9027.5|9017.5|9027.8|9017.8|9027.8|9017.8|9027.3|9017.3|8
1633001090000|2021-09-30 11:24:50|9028|9018|9028|9018|9028.3|9018.3|9027.8|9017.8|6
1633001100000|2021-09-30 11:25:00|9028.3|9018.3|9027.5|9017.5|9030.8|9020.8|9027.5|9017.5|10
1633001110000|2021-09-30 11:25:10|9027.3|9017.3|9026.5|9016.5|9027.3|9017.3|9026.5|9016.5|5
1633001120000|2021-09-30 11:25:20|9026.8|9016.8|9032.5|9022.5|9032.5|9022.5|9026.8|9016.8|8
1633001130000|2021-09-30 11:25:30|9032.3|9022.3|9031.5|9021.5|9032.3|9022.3|9031.5|9021.5|5
1633001140000|2021-09-30 11:25:40|9032|9022|9031.5|9021.5|9032|9022|9031.3|9021.3|12
1633001150000|2021-09-30 11:25:50|9031.3|9021.3|9031|9021|9031.3|9021.3|9031|9021|2
1633001160000|2021-09-30 11:26:00|9030.3|9020.3|9028.5|9018.5|9030.3|9020.3|9028.5|9018.5|5
1633001170000|2021-09-30 11:26:10|9028|9018|9028|9018|9028.3|9018.3|9027.5|9017.5|5
1633001180000|2021-09-30 11:26:20|9028.3|9018.3|9028|9018|9028.3|9018.3|9028|9018|2
1633001190000|2021-09-30 11:26:30|9028.3|9018.3|9029|9019|9030.5|9020.5|9028.3|9018.3|7
1633001200000|2021-09-30 11:26:40|9028.8|9018.8|9028.3|9018.3|9028.8|9018.8|9028.3|9018.3|3
1633001210000|2021-09-30 11:26:50|9027.3|9017.3|9026.8|9016.8|9027.3|9017.3|9026.8|9016.8|3
1633001220000|2021-09-30 11:27:00|9026.5|9016.5|9022.3|9012.3|9026.5|9016.5|9022.3|9012.3|8
1633001230000|2021-09-30 11:27:10|9022|9012|9022|9012|9022|9012|9022|9012|1
1633001250000|2021-09-30 11:27:30|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|1
1633001260000|2021-09-30 11:27:40|9021|9011|9022.3|9012.3|9023|9013|9021|9011|8
1633001270000|2021-09-30 11:27:50|9022|9012|9022|9012|9022.8|9012.8|9022|9012|3
1633001280000|2021-09-30 11:28:00|9021.8|9011.8|9023|9013|9023|9013|9021.8|9011.8|3
1633001290000|2021-09-30 11:28:10|9023.3|9013.3|9023.8|9013.8|9024.5|9014.5|9023.3|9013.3|5
1633001300000|2021-09-30 11:28:20|9024|9014|9025.5|9015.5|9025.5|9015.5|9024|9014|3
1633001310000|2021-09-30 11:28:30|9025.3|9015.3|9027.5|9017.5|9027.5|9017.5|9025.3|9015.3|3
1633001320000|2021-09-30 11:28:40|9027|9017|9024.6|9014.6|9027|9017|9024.4|9014.4|4
1633001330000|2021-09-30 11:28:50|9025.6|9015.6|9025.5|9015.5|9025.9|9015.9|9025.5|9015.5|3
1633001340000|2021-09-30 11:29:00|9025|9015|9025.3|9015.3|9025.5|9015.5|9023.3|9013.3|9
1633001350000|2021-09-30 11:29:10|9024.3|9014.3|9024.8|9014.8|9025.3|9015.3|9024.3|9014.3|3
1633001360000|2021-09-30 11:29:20|9025|9015|9025.3|9015.3|9025.3|9015.3|9025|9015|2
1633001380000|2021-09-30 11:29:40|9025.8|9015.8|9025.8|9015.8|9025.8|9015.8|9025.8|9015.8|1
1633001390000|2021-09-30 11:29:50|9024.4|9014.4|9024.3|9014.3|9024.4|9014.4|9023.5|9013.5|4
1633001400000|2021-09-30 11:30:00|9024.5|9014.5|9025.5|9015.5|9025.8|9015.8|9024.5|9014.5|5
1633001410000|2021-09-30 11:30:10|9025.3|9015.3|9022|9012|9025.3|9015.3|9022|9012|6
1633001420000|2021-09-30 11:30:20|9022.3|9012.3|9019.5|9009.5|9022.8|9012.8|9019.5|9009.5|7
1633001430000|2021-09-30 11:30:30|9019.8|9009.8|9021|9011|9021|9011|9019|9009|5
1633001440000|2021-09-30 11:30:40|9021.3|9011.3|9017.3|9007.3|9021.3|9011.3|9017.3|9007.3|12
1633001450000|2021-09-30 11:30:50|9017.5|9007.5|9018.8|9008.8|9018.8|9008.8|9017.3|9007.3|4
1633001460000|2021-09-30 11:31:00|9019|9009|9029.5|9019.5|9029.5|9019.5|9019|9009|16
1633001470000|2021-09-30 11:31:10|9029.3|9019.3|9028|9018|9030.8|9020.8|9028|9018|12
1633001480000|2021-09-30 11:31:20|9027.8|9017.8|9027.3|9017.3|9028.5|9018.5|9027.3|9017.3|6
1633001490000|2021-09-30 11:31:30|9026|9016|9025.8|9015.8|9026.5|9016.5|9025.8|9015.8|5
1633001500000|2021-09-30 11:31:40|9025.5|9015.5|9020.8|9010.8|9025.8|9015.8|9020.5|9010.5|8
1633001510000|2021-09-30 11:31:50|9021.3|9011.3|9026.5|9016.5|9026.6|9016.6|9021.3|9011.3|7
1633001520000|2021-09-30 11:32:00|9026.4|9016.4|9029.8|9019.8|9032.5|9022.5|9025.5|9015.5|16
1633001530000|2021-09-30 11:32:10|9030|9020|9030|9020|9030.5|9020.5|9030|9020|5
1633001540000|2021-09-30 11:32:20|9030.3|9020.3|9030.8|9020.8|9031.1|9021.1|9030.3|9020.3|4
1633001550000|2021-09-30 11:32:30|9031|9021|9033.3|9023.3|9033.3|9023.3|9031|9021|8
1633001560000|2021-09-30 11:32:40|9033.5|9023.5|9035|9025|9035|9025|9033.3|9023.3|9
1633001570000|2021-09-30 11:32:50|9034.8|9024.8|9035.5|9025.5|9036|9026|9034.8|9024.8|7
1633001580000|2021-09-30 11:33:00|9036|9026|9036.5|9026.5|9037.8|9027.8|9036|9026|7
1633001590000|2021-09-30 11:33:10|9036|9026|9038|9028|9038|9028|9036|9026|6
1633001600000|2021-09-30 11:33:20|9037.8|9027.8|9038.3|9028.3|9038.5|9028.5|9037.8|9027.8|10
1633001610000|2021-09-30 11:33:30|9038.5|9028.5|9038.3|9028.3|9038.5|9028.5|9037.5|9027.5|7
1633001620000|2021-09-30 11:33:40|9038|9028|9037.3|9027.3|9038|9028|9037|9027|4
1633001630000|2021-09-30 11:33:50|9036.8|9026.8|9034.3|9024.3|9036.8|9026.8|9034|9024|7
1633001640000|2021-09-30 11:34:00|9034.5|9024.5|9034.3|9024.3|9034.5|9024.5|9034|9024|4
1633001650000|2021-09-30 11:34:10|9034.5|9024.5|9034.5|9024.5|9034.5|9024.5|9034.5|9024.5|1
1633001660000|2021-09-30 11:34:20|9034.8|9024.8|9038.8|9028.8|9040|9030|9034.8|9024.8|8
1633001670000|2021-09-30 11:34:30|9039.3|9029.3|9037.5|9027.5|9039.3|9029.3|9036.8|9026.8|15
1633001680000|2021-09-30 11:34:40|9037|9027|9037.3|9027.3|9037.8|9027.8|9035.9|9025.9|9
1633001690000|2021-09-30 11:34:50|9036.4|9026.4|9030.5|9020.5|9036.4|9026.4|9030.5|9020.5|8
1633001700000|2021-09-30 11:35:00|9030.8|9020.8|9029.8|9019.8|9033.5|9023.5|9029.5|9019.5|16
1633001710000|2021-09-30 11:35:10|9029.5|9019.5|9027.8|9017.8|9030.3|9020.3|9027.8|9017.8|8
1633001720000|2021-09-30 11:35:20|9027.5|9017.5|9027.3|9017.3|9028.3|9018.3|9027.3|9017.3|4
1633001730000|2021-09-30 11:35:30|9027.5|9017.5|9029.3|9019.3|9029.5|9019.5|9027.5|9017.5|9
1633001740000|2021-09-30 11:35:40|9029.5|9019.5|9029.3|9019.3|9030|9020|9029|9019|10
1633001750000|2021-09-30 11:35:50|9029|9019|9029.3|9019.3|9029.3|9019.3|9029|9019|4
1633001760000|2021-09-30 11:36:00|9029.5|9019.5|9027.8|9017.8|9030|9020|9027.8|9017.8|7
1633001770000|2021-09-30 11:36:10|9028.3|9018.3|9027.8|9017.8|9028.3|9018.3|9027.8|9017.8|2
1633001780000|2021-09-30 11:36:20|9028.3|9018.3|9026|9016|9028.3|9018.3|9026|9016|6
1633001790000|2021-09-30 11:36:30|9027.3|9017.3|9027.5|9017.5|9027.5|9017.5|9027|9017|4
1633001800000|2021-09-30 11:36:40|9027.8|9017.8|9031.5|9021.5|9031.5|9021.5|9026.5|9016.5|12
1633001810000|2021-09-30 11:36:50|9031.3|9021.3|9029.5|9019.5|9032.5|9022.5|9029.3|9019.3|7
1633001820000|2021-09-30 11:37:00|9030.5|9020.5|9032.5|9022.5|9032.8|9022.8|9030.5|9020.5|7
1633001830000|2021-09-30 11:37:10|9033.3|9023.3|9033.8|9023.8|9035.5|9025.5|9033.3|9023.3|10
1633001840000|2021-09-30 11:37:20|9033.5|9023.5|9033.8|9023.8|9033.8|9023.8|9033.5|9023.5|2
1633001850000|2021-09-30 11:37:30|9032.8|9022.8|9032|9022|9032.8|9022.8|9031.8|9021.8|5
1633001860000|2021-09-30 11:37:40|9032.3|9022.3|9032.3|9022.3|9032.3|9022.3|9032.3|9022.3|1
1633001870000|2021-09-30 11:37:50|9032|9022|9032|9022|9032|9022|9032|9022|1
1633001880000|2021-09-30 11:38:00|9031.5|9021.5|9031|9021|9031.5|9021.5|9028.8|9018.8|10
1633001890000|2021-09-30 11:38:10|9030.5|9020.5|9028.8|9018.8|9030.5|9020.5|9028.5|9018.5|8
1633001900000|2021-09-30 11:38:20|9028.5|9018.5|9028.5|9018.5|9028.5|9018.5|9028.5|9018.5|1
1633001910000|2021-09-30 11:38:30|9028|9018|9028.8|9018.8|9028.8|9018.8|9026.5|9016.5|8
1633001920000|2021-09-30 11:38:40|9028.5|9018.5|9029.8|9019.8|9029.8|9019.8|9028.3|9018.3|5
1633001930000|2021-09-30 11:38:50|9030|9020|9033.5|9023.5|9033.5|9023.5|9030|9020|5
1633001940000|2021-09-30 11:39:00|9033.8|9023.8|9036.8|9026.8|9036.8|9026.8|9033.8|9023.8|4
1633001950000|2021-09-30 11:39:10|9036.5|9026.5|9034.8|9024.8|9036.5|9026.5|9034.8|9024.8|2
1633001960000|2021-09-30 11:39:20|9034|9024|9033.5|9023.5|9034.5|9024.5|9033.1|9023.1|6
1633001970000|2021-09-30 11:39:30|9033.3|9023.3|9032|9022|9033.5|9023.5|9032|9022|5
1633001980000|2021-09-30 11:39:40|9032.3|9022.3|9033.3|9023.3|9033.5|9023.5|9032.3|9022.3|4
1633001990000|2021-09-30 11:39:50|9033.5|9023.5|9032.5|9022.5|9033.5|9023.5|9032|9022|10
1633002000000|2021-09-30 11:40:00|9032.3|9022.3|9031.5|9021.5|9032.3|9022.3|9031|9021|6
1633002050000|2021-09-30 11:40:50|9031.8|9021.8|9035.8|9025.8|9036.3|9026.3|9031.8|9021.8|6
1633002060000|2021-09-30 11:41:00|9034.8|9024.8|9034|9024|9034.8|9024.8|9033.5|9023.5|6
1633002070000|2021-09-30 11:41:10|9033.8|9023.8|9033.8|9023.8|9033.8|9023.8|9033.8|9023.8|1
1633002080000|2021-09-30 11:41:20|9032.8|9022.8|9030.8|9020.8|9032.8|9022.8|9030.8|9020.8|5
1633002090000|2021-09-30 11:41:30|9031|9021|9031|9021|9031|9021|9030.3|9020.3|3
1633002100000|2021-09-30 11:41:40|9031.3|9021.3|9032|9022|9032|9022|9031.3|9021.3|2
1633002110000|2021-09-30 11:41:50|9031.8|9021.8|9031.8|9021.8|9031.8|9021.8|9031.8|9021.8|1
1633002120000|2021-09-30 11:42:00|9031.5|9021.5|9030.5|9020.5|9031.5|9021.5|9030.5|9020.5|4
1633002130000|2021-09-30 11:42:10|9030.8|9020.8|9030.8|9020.8|9031.3|9021.3|9030.8|9020.8|4
1633002170000|2021-09-30 11:42:50|9030.3|9020.3|9029.8|9019.8|9030.3|9020.3|9028.8|9018.8|3
1633002180000|2021-09-30 11:43:00|9029|9019|9029|9019|9029|9019|9029|9019|1
1633002190000|2021-09-30 11:43:10|9028.8|9018.8|9023.5|9013.5|9029|9019|9023.3|9013.3|7
1633002200000|2021-09-30 11:43:20|9022.5|9012.5|9023.6|9013.6|9023.6|9013.6|9022.5|9012.5|2
1633002210000|2021-09-30 11:43:30|9024.5|9014.5|9024.5|9014.5|9024.5|9014.5|9024.5|9014.5|1
1633002220000|2021-09-30 11:43:40|9024.3|9014.3|9018.3|9008.3|9024.3|9014.3|9018.3|9008.3|8
1633002230000|2021-09-30 11:43:50|9019|9009|9018|9008|9019|9009|9018|9008|4
1633002240000|2021-09-30 11:44:00|9018.3|9008.3|9019|9009|9020.3|9010.3|9018|9008|11
1633002250000|2021-09-30 11:44:10|9019.8|9009.8|9021.8|9011.8|9021.8|9011.8|9019.8|9009.8|4
1633002260000|2021-09-30 11:44:20|9022.5|9012.5|9021.8|9011.8|9022.5|9012.5|9020.5|9010.5|15
1633002270000|2021-09-30 11:44:30|9022.5|9012.5|9019.5|9009.5|9022.5|9012.5|9019.5|9009.5|10
1633002280000|2021-09-30 11:44:40|9019|9009|9018.5|9008.5|9019|9009|9017.3|9007.3|4
1633002290000|2021-09-30 11:44:50|9018.3|9008.3|9018.5|9008.5|9018.5|9008.5|9018.3|9008.3|2
1633002300000|2021-09-30 11:45:00|9018.8|9008.8|9018.8|9008.8|9018.8|9008.8|9018.8|9008.8|1
1633002310000|2021-09-30 11:45:10|9020|9010|9020.4|9010.4|9020.4|9010.4|9020|9010|2
1633002320000|2021-09-30 11:45:20|9020.3|9010.3|9020.5|9010.5|9020.6|9010.6|9020.3|9010.3|5
1633002330000|2021-09-30 11:45:30|9020.3|9010.3|9017.8|9007.8|9020.3|9010.3|9017.8|9007.8|6
1633002340000|2021-09-30 11:45:40|9018|9008|9017.5|9007.5|9018|9008|9017.5|9007.5|5
1633002350000|2021-09-30 11:45:50|9017|9007|9012|9002|9017|9007|9011.8|9001.8|5
1633002360000|2021-09-30 11:46:00|9011.8|9001.8|9004.6|8994.6|9011.8|9001.8|9003.9|8993.9|7
1633002370000|2021-09-30 11:46:10|9004.9|8994.9|9006.4|8996.4|9007|8997|9004.4|8994.4|7
1633002380000|2021-09-30 11:46:20|9006.1|8996.1|9006.4|8996.4|9006.4|8996.4|9006.1|8996.1|2
1633002390000|2021-09-30 11:46:30|9007|8997|9004|8994|9007|8997|9004|8994|2
1633002400000|2021-09-30 11:46:40|9003.8|8993.8|9005.8|8995.8|9006|8996|9003.8|8993.8|5
1633002410000|2021-09-30 11:46:50|9006|8996|9007.5|8997.5|9007.5|8997.5|9006|8996|4
1633002420000|2021-09-30 11:47:00|9008|8998|9010.5|9000.5|9011.5|9001.5|9008|8998|7
1633002440000|2021-09-30 11:47:20|9011|9001|9013.3|9003.3|9013.3|9003.3|9011|9001|7
1633002450000|2021-09-30 11:47:30|9013|9003|9010.9|9000.9|9013|9003|9010.9|9000.9|5
1633002460000|2021-09-30 11:47:40|9010.5|9000.5|9007|8997|9010.5|9000.5|9006.8|8996.8|8
1633002470000|2021-09-30 11:47:50|9006.8|8996.8|9007|8997|9007|8997|9006.5|8996.5|6
1633002480000|2021-09-30 11:48:00|9007.3|8997.3|9007.3|8997.3|9007.3|8997.3|9007|8997|3
1633002490000|2021-09-30 11:48:10|9007|8997|9007|8997|9007|8997|9007|8997|1
1633002500000|2021-09-30 11:48:20|9006.8|8996.8|9006.5|8996.5|9006.8|8996.8|9006.5|8996.5|2
1633002510000|2021-09-30 11:48:30|9005.6|8995.6|9006|8996|9006|8996|9005.6|8995.6|2
1633002520000|2021-09-30 11:48:40|9006.5|8996.5|9006.5|8996.5|9007|8997|9006|8996|12
1633002530000|2021-09-30 11:48:50|9006|8996|9005.5|8995.5|9006|8996|9005.5|8995.5|2
1633002540000|2021-09-30 11:49:00|9005.3|8995.3|9005.8|8995.8|9007|8997|9005.3|8995.3|11
1633002550000|2021-09-30 11:49:10|9006|8996|9006|8996|9006|8996|9006|8996|1
1633002560000|2021-09-30 11:49:20|9006.5|8996.5|9005.5|8995.5|9006.5|8996.5|9005.5|8995.5|2
1633002570000|2021-09-30 11:49:30|9005.8|8995.8|9005.5|8995.5|9005.8|8995.8|9005.5|8995.5|2
1633002580000|2021-09-30 11:49:40|9005.8|8995.8|9007|8997|9007|8997|9005.8|8995.8|6
1633002590000|2021-09-30 11:49:50|9007.3|8997.3|9007.3|8997.3|9007.3|8997.3|9007.3|8997.3|1
1633002600000|2021-09-30 11:50:00|9007|8997|9007|8997|9007|8997|9007|8997|1
1633002610000|2021-09-30 11:50:10|9006.8|8996.8|9006|8996|9006.8|8996.8|9006|8996|2
1633002620000|2021-09-30 11:50:20|9006.3|8996.3|9011.3|9001.3|9011.3|9001.3|9006.3|8996.3|4
1633002630000|2021-09-30 11:50:30|9011.5|9001.5|9012|9002|9012|9002|9011.5|9001.5|3
1633002640000|2021-09-30 11:50:40|9012.5|9002.5|9012.3|9002.3|9012.5|9002.5|9012.3|9002.3|4
1633002650000|2021-09-30 11:50:50|9012.5|9002.5|9012.5|9002.5|9012.8|9002.8|9012.3|9002.3|7
1633002660000|2021-09-30 11:51:00|9013|9003|9013|9003|9013|9003|9012.8|9002.8|3
1633002670000|2021-09-30 11:51:10|9012.8|9002.8|9012.8|9002.8|9012.8|9002.8|9012.8|9002.8|1
1633002690000|2021-09-30 11:51:30|9013|9003|9013|9003|9013|9003|9013|9003|1
1633002710000|2021-09-30 11:51:50|9013.8|9003.8|9015.5|9005.5|9015.5|9005.5|9013.8|9003.8|2
1633002720000|2021-09-30 11:52:00|9016|9006|9016.8|9006.8|9016.9|9006.9|9015.5|9005.5|6
1633002730000|2021-09-30 11:52:10|9017|9007|9017.3|9007.3|9017.5|9007.5|9016.5|9006.5|9
1633002740000|2021-09-30 11:52:20|9018|9008|9022.4|9012.4|9022.4|9012.4|9018|9008|5
1633002760000|2021-09-30 11:52:40|9023.3|9013.3|9023.5|9013.5|9023.8|9013.8|9023.3|9013.3|3
1633002770000|2021-09-30 11:52:50|9023|9013|9023.8|9013.8|9023.8|9013.8|9023|9013|3
1633002780000|2021-09-30 11:53:00|9023.5|9013.5|9023.8|9013.8|9023.8|9013.8|9023.5|9013.5|2
1633002800000|2021-09-30 11:53:20|9023.5|9013.5|9023.5|9013.5|9023.5|9013.5|9023.5|9013.5|1
1633002810000|2021-09-30 11:53:30|9023.8|9013.8|9023.8|9013.8|9023.8|9013.8|9023.5|9013.5|5
1633002820000|2021-09-30 11:53:40|9024.3|9014.3|9025.8|9015.8|9025.8|9015.8|9024.3|9014.3|4
1633002830000|2021-09-30 11:53:50|9026|9016|9025.3|9015.3|9026.3|9016.3|9025.3|9015.3|3
1633002850000|2021-09-30 11:54:10|9025.5|9015.5|9025.5|9015.5|9025.5|9015.5|9025.5|9015.5|1
1633002860000|2021-09-30 11:54:20|9025.8|9015.8|9025.8|9015.8|9025.8|9015.8|9025.8|9015.8|1
1633002870000|2021-09-30 11:54:30|9026|9016|9027|9017|9027|9017|9026|9016|2
1633002880000|2021-09-30 11:54:40|9027.3|9017.3|9027.3|9017.3|9027.3|9017.3|9026.8|9016.8|3
1633002890000|2021-09-30 11:54:50|9026.8|9016.8|9026.5|9016.5|9026.8|9016.8|9025.5|9015.5|7
1633002900000|2021-09-30 11:55:00|9026.3|9016.3|9026.5|9016.5|9026.5|9016.5|9026.3|9016.3|2
1633002910000|2021-09-30 11:55:10|9026.3|9016.3|9026|9016|9027|9017|9026|9016|8
1633002920000|2021-09-30 11:55:20|9025.5|9015.5|9024.5|9014.5|9025.5|9015.5|9024.3|9014.3|6
1633002930000|2021-09-30 11:55:30|9024.3|9014.3|9024|9014|9024.3|9014.3|9023.3|9013.3|5
1633002940000|2021-09-30 11:55:40|9023.8|9013.8|9024|9014|9024|9014|9023.8|9013.8|4
1633002950000|2021-09-30 11:55:50|9024.3|9014.3|9024.5|9014.5|9025.5|9015.5|9024.3|9014.3|6
1633002960000|2021-09-30 11:56:00|9024|9014|9023.8|9013.8|9024.5|9014.5|9023.8|9013.8|14
1633002970000|2021-09-30 11:56:10|9023.5|9013.5|9024|9014|9024|9014|9023.5|9013.5|3
1633002980000|2021-09-30 11:56:20|9023.8|9013.8|9024|9014|9024|9014|9023.5|9013.5|3
1633002990000|2021-09-30 11:56:30|9024.3|9014.3|9024.5|9014.5|9024.8|9014.8|9024.3|9014.3|3
1633003000000|2021-09-30 11:56:40|9024|9014|9024|9014|9024|9014|9024|9014|1
1633003050000|2021-09-30 11:57:30|9024.3|9014.3|9025.8|9015.8|9026|9016|9024.3|9014.3|5
1633003060000|2021-09-30 11:57:40|9026.8|9016.8|9026.5|9016.5|9027.3|9017.3|9026.3|9016.3|5
1633003070000|2021-09-30 11:57:50|9025.3|9015.3|9025.3|9015.3|9025.3|9015.3|9024|9014|4
1633003080000|2021-09-30 11:58:00|9025.8|9015.8|9024.5|9014.5|9027.3|9017.3|9024.5|9014.5|6
1633003090000|2021-09-30 11:58:10|9024.8|9014.8|9024.8|9014.8|9025|9015|9024.8|9014.8|3
1633003110000|2021-09-30 11:58:30|9026|9016|9024|9014|9026|9016|9023.8|9013.8|5
1633003130000|2021-09-30 11:58:50|9023.8|9013.8|9023.5|9013.5|9023.8|9013.8|9023.5|9013.5|2
1633003140000|2021-09-30 11:59:00|9023.3|9013.3|9025.3|9015.3|9025.3|9015.3|9023.3|9013.3|4
1633003160000|2021-09-30 11:59:20|9025.8|9015.8|9026.3|9016.3|9026.3|9016.3|9025.8|9015.8|6
1633003170000|2021-09-30 11:59:30|9026|9016|9026.3|9016.3|9026.3|9016.3|9026|9016|2
1633003180000|2021-09-30 11:59:40|9026.8|9016.8|9026.5|9016.5|9026.8|9016.8|9026.5|9016.5|2
1633003190000|2021-09-30 11:59:50|9026.3|9016.3|9026.3|9016.3|9026.3|9016.3|9025.8|9015.8|3
1633003200000|2021-09-30 12:00:00|9025.8|9015.8|9026|9016|9026.3|9016.3|9025.3|9015.3|6
1633003210000|2021-09-30 12:00:10|9026.3|9016.3|9026.3|9016.3|9026.3|9016.3|9026.3|9016.3|1
1633003220000|2021-09-30 12:00:20|9025.8|9015.8|9026.3|9016.3|9026.3|9016.3|9025.5|9015.5|4
1633003230000|2021-09-30 12:00:30|9025.8|9015.8|9026|9016|9026|9016|9025.8|9015.8|2
1633003240000|2021-09-30 12:00:40|9025.8|9015.8|9022|9012|9025.8|9015.8|9022|9012|4
1633003250000|2021-09-30 12:00:50|9022.3|9012.3|9022|9012|9022.3|9012.3|9021.8|9011.8|8
1633003260000|2021-09-30 12:01:00|9021.8|9011.8|9022|9012|9022|9012|9021.8|9011.8|4
1633003280000|2021-09-30 12:01:20|9022.3|9012.3|9022|9012|9022.3|9012.3|9022|9012|6
1633003290000|2021-09-30 12:01:30|9022.3|9012.3|9023|9013|9023|9013|9022|9012|4
1633003300000|2021-09-30 12:01:40|9022.8|9012.8|9023|9013|9023.3|9013.3|9022.8|9012.8|10
1633003310000|2021-09-30 12:01:50|9023.3|9013.3|9025.8|9015.8|9025.8|9015.8|9023.3|9013.3|5
1633003330000|2021-09-30 12:02:10|9025.3|9015.3|9025.8|9015.8|9026|9016|9025|9015|5
1633003340000|2021-09-30 12:02:20|9026.3|9016.3|9029.6|9019.6|9029.6|9019.6|9025.5|9015.5|7
1633003350000|2021-09-30 12:02:30|9029.8|9019.8|9030.3|9020.3|9030.3|9020.3|9029.8|9019.8|2
1633003360000|2021-09-30 12:02:40|9030.5|9020.5|9031.6|9021.6|9031.6|9021.6|9030.4|9020.4|6
1633003370000|2021-09-30 12:02:50|9031.5|9021.5|9032.5|9022.5|9032.5|9022.5|9031.3|9021.3|3
1633003380000|2021-09-30 12:03:00|9032.3|9022.3|9031|9021|9032.5|9022.5|9030.5|9020.5|7
1633003390000|2021-09-30 12:03:10|9031.3|9021.3|9032|9022|9032|9022|9031.3|9021.3|4
1633003400000|2021-09-30 12:03:20|9031.8|9021.8|9031.3|9021.3|9032|9022|9031.3|9021.3|4
1633003410000|2021-09-30 12:03:30|9032|9022|9032|9022|9032|9022|9031.8|9021.8|3
1633003430000|2021-09-30 12:03:50|9031.8|9021.8|9033.6|9023.6|9033.6|9023.6|9031.3|9021.3|10
1633003440000|2021-09-30 12:04:00|9033.4|9023.4|9032|9022|9033.4|9023.4|9032|9022|2
1633003450000|2021-09-30 12:04:10|9031.5|9021.5|9031.5|9021.5|9031.5|9021.5|9031.3|9021.3|9
1633003470000|2021-09-30 12:04:30|9031.3|9021.3|9031|9021|9031.3|9021.3|9031|9021|2
1633003480000|2021-09-30 12:04:40|9030.3|9020.3|9029.5|9019.5|9030.3|9020.3|9028.5|9018.5|4
1633003500000|2021-09-30 12:05:00|9029.3|9019.3|9029|9019|9029.3|9019.3|9029|9019|2
1633003510000|2021-09-30 12:05:10|9028.8|9018.8|9028.8|9018.8|9028.8|9018.8|9028.8|9018.8|1
1633003520000|2021-09-30 12:05:20|9027.8|9017.8|9028.5|9018.5|9028.8|9018.8|9027.3|9017.3|6
1633003530000|2021-09-30 12:05:30|9028.8|9018.8|9028.5|9018.5|9028.8|9018.8|9028.5|9018.5|6
1633003540000|2021-09-30 12:05:40|9028.8|9018.8|9028.8|9018.8|9028.8|9018.8|9028.5|9018.5|3
1633003550000|2021-09-30 12:05:50|9028.5|9018.5|9027.3|9017.3|9029|9019|9027.3|9017.3|7
1633003560000|2021-09-30 12:06:00|9026.8|9016.8|9026.8|9016.8|9026.8|9016.8|9026.3|9016.3|3
1633003570000|2021-09-30 12:06:10|9028.8|9018.8|9033.8|9023.8|9033.8|9023.8|9028.8|9018.8|8
1633003580000|2021-09-30 12:06:20|9034|9024|9037.3|9027.3|9037.8|9027.8|9034|9024|6
1633003590000|2021-09-30 12:06:30|9037|9027|9035.8|9025.8|9037|9027|9035.5|9025.5|11
1633003600000|2021-09-30 12:06:40|9036|9026|9036|9026|9036.8|9026.8|9035.5|9025.5|7
1633003610000|2021-09-30 12:06:50|9036.5|9026.5|9036|9026|9036.8|9026.8|9036|9026|5
1633003620000|2021-09-30 12:07:00|9035.3|9025.3|9034.8|9024.8|9035.3|9025.3|9034.8|9024.8|3
1633003630000|2021-09-30 12:07:10|9035.8|9025.8|9035.6|9025.6|9035.8|9025.8|9035.6|9025.6|2
1633003640000|2021-09-30 12:07:20|9036|9026|9037|9027|9037|9027|9036|9026|5
1633003650000|2021-09-30 12:07:30|9037.5|9027.5|9040|9030|9040.3|9030.3|9037|9027|13
1633003660000|2021-09-30 12:07:40|9039.8|9029.8|9043|9033|9043|9033|9039.8|9029.8|10
1633003670000|2021-09-30 12:07:50|9042.5|9032.5|9041.3|9031.3|9042.5|9032.5|9041.3|9031.3|3
1633003680000|2021-09-30 12:08:00|9041|9031|9039.3|9029.3|9041|9031|9039|9029|8
1633003690000|2021-09-30 12:08:10|9039.5|9029.5|9040.5|9030.5|9042|9032|9039|9029|10
1633003700000|2021-09-30 12:08:20|9040.8|9030.8|9040.8|9030.8|9040.8|9030.8|9040.8|9030.8|1
1633003710000|2021-09-30 12:08:30|9041.3|9031.3|9041.3|9031.3|9041.5|9031.5|9041|9031|4
1633003720000|2021-09-30 12:08:40|9041.5|9031.5|9041|9031|9041.8|9031.8|9041|9031|4
1633003730000|2021-09-30 12:08:50|9041.3|9031.3|9039.3|9029.3|9041.3|9031.3|9039.3|9029.3|7
1633003740000|2021-09-30 12:09:00|9039.5|9029.5|9038.5|9028.5|9040.3|9030.3|9038.5|9028.5|7
1633003750000|2021-09-30 12:09:10|9038|9028|9040|9030|9040.5|9030.5|9038|9028|5
1633003760000|2021-09-30 12:09:20|9039.8|9029.8|9039|9029|9039.8|9029.8|9039|9029|6
1633003770000|2021-09-30 12:09:30|9039.3|9029.3|9038.3|9028.3|9039.5|9029.5|9038.3|9028.3|5
1633003780000|2021-09-30 12:09:40|9037.8|9027.8|9040.5|9030.5|9040.8|9030.8|9037.8|9027.8|6
1633003790000|2021-09-30 12:09:50|9040.6|9030.6|9041.3|9031.3|9041.3|9031.3|9040.6|9030.6|5
1633003800000|2021-09-30 12:10:00|9041.5|9031.5|9040.8|9030.8|9041.5|9031.5|9039.8|9029.8|7
1633003810000|2021-09-30 12:10:10|9040.5|9030.5|9039.5|9029.5|9040.8|9030.8|9039.5|9029.5|5
1633003820000|2021-09-30 12:10:20|9039.8|9029.8|9039.8|9029.8|9039.8|9029.8|9039.8|9029.8|1
1633003830000|2021-09-30 12:10:30|9040.3|9030.3|9047.8|9037.8|9047.8|9037.8|9040.3|9030.3|9
1633003840000|2021-09-30 12:10:40|9048.3|9038.3|9052.5|9042.5|9052.5|9042.5|9048.3|9038.3|8
1633003850000|2021-09-30 12:10:50|9053|9043|9055.1|9045.1|9055.1|9045.1|9053|9043|2
1633003860000|2021-09-30 12:11:00|9055.3|9045.3|9061.8|9051.8|9061.8|9051.8|9055.3|9045.3|9
1633003870000|2021-09-30 12:11:10|9062|9052|9061.8|9051.8|9063.3|9053.3|9061.8|9051.8|4
1633003880000|2021-09-30 12:11:20|9062.1|9052.1|9060.5|9050.5|9062.1|9052.1|9060.5|9050.5|4
1633003890000|2021-09-30 12:11:30|9060.8|9050.8|9059.8|9049.8|9060.8|9050.8|9058.8|9048.8|11
1633003900000|2021-09-30 12:11:40|9061.3|9051.3|9060|9050|9061.3|9051.3|9060|9050|7
1633003910000|2021-09-30 12:11:50|9060.8|9050.8|9060.8|9050.8|9060.8|9050.8|9060.5|9050.5|3
1633003920000|2021-09-30 12:12:00|9060.5|9050.5|9062.5|9052.5|9062.5|9052.5|9058.8|9048.8|7
1633003930000|2021-09-30 12:12:10|9060.3|9050.3|9060.5|9050.5|9060.8|9050.8|9058.3|9048.3|12
1633003940000|2021-09-30 12:12:20|9060|9050|9057.8|9047.8|9060.5|9050.5|9057|9047|14
1633003950000|2021-09-30 12:12:30|9057.3|9047.3|9060.3|9050.3|9061|9051|9057.3|9047.3|12
1633003960000|2021-09-30 12:12:40|9060.8|9050.8|9061.3|9051.3|9061.3|9051.3|9059.8|9049.8|8
1633003970000|2021-09-30 12:12:50|9061|9051|9059.3|9049.3|9061|9051|9059.3|9049.3|4
1633003980000|2021-09-30 12:13:00|9058.8|9048.8|9056.5|9046.5|9058.8|9048.8|9056.3|9046.3|8
1633003990000|2021-09-30 12:13:10|9056.8|9046.8|9057.5|9047.5|9057.5|9047.5|9056.8|9046.8|3
1633004000000|2021-09-30 12:13:20|9057.3|9047.3|9055.8|9045.8|9057.3|9047.3|9055.8|9045.8|4
1633004010000|2021-09-30 12:13:30|9056|9046|9057.5|9047.5|9059|9049|9056|9046|11
1633004020000|2021-09-30 12:13:40|9057.3|9047.3|9058.3|9048.3|9058.8|9048.8|9057.3|9047.3|5
1633004030000|2021-09-30 12:13:50|9058|9048|9057.5|9047.5|9058|9048|9057.5|9047.5|5
1633004040000|2021-09-30 12:14:00|9057.8|9047.8|9055|9045|9057.8|9047.8|9055|9045|6
1633004050000|2021-09-30 12:14:10|9055.5|9045.5|9051|9041|9055.5|9045.5|9051|9041|6
1633004070000|2021-09-30 12:14:30|9050.3|9040.3|9047.3|9037.3|9050.3|9040.3|9044.5|9034.5|7
1633004080000|2021-09-30 12:14:40|9048|9038|9050.8|9040.8|9051|9041|9047.8|9037.8|6
1633004090000|2021-09-30 12:14:50|9050.5|9040.5|9047.3|9037.3|9050.5|9040.5|9047.3|9037.3|8
1633004100000|2021-09-30 12:15:00|9047.5|9037.5|9050.5|9040.5|9050.8|9040.8|9047.5|9037.5|9
1633004110000|2021-09-30 12:15:10|9050.8|9040.8|9044|9034|9050.8|9040.8|9044|9034|7
1633004120000|2021-09-30 12:15:20|9044.3|9034.3|9038.5|9028.5|9044.3|9034.3|9038.5|9028.5|8
1633004130000|2021-09-30 12:15:30|9038.3|9028.3|9036|9026|9038.3|9028.3|9034.8|9024.8|8
1633004140000|2021-09-30 12:15:40|9036.8|9026.8|9036.8|9026.8|9036.8|9026.8|9036.8|9026.8|1
1633004150000|2021-09-30 12:15:50|9036.5|9026.5|9036.8|9026.8|9036.8|9026.8|9035.8|9025.8|4
1633004160000|2021-09-30 12:16:00|9037|9027|9039.3|9029.3|9039.3|9029.3|9037|9027|5
1633004170000|2021-09-30 12:16:10|9040.3|9030.3|9042|9032|9042|9032|9040|9030|12
1633004180000|2021-09-30 12:16:20|9041.8|9031.8|9041.3|9031.3|9041.8|9031.8|9040.8|9030.8|5
1633004190000|2021-09-30 12:16:30|9041|9031|9042|9032|9042|9032|9041|9031|6
1633004200000|2021-09-30 12:16:40|9041.8|9031.8|9041.3|9031.3|9041.8|9031.8|9041.3|9031.3|3
1633004210000|2021-09-30 12:16:50|9041|9031|9040.3|9030.3|9041.5|9031.5|9040.3|9030.3|5
1633004240000|2021-09-30 12:17:20|9040|9030|9039.3|9029.3|9040|9030|9039.3|9029.3|2
1633004250000|2021-09-30 12:17:30|9038.8|9028.8|9035.8|9025.8|9038.8|9028.8|9035.8|9025.8|6
1633004260000|2021-09-30 12:17:40|9035.5|9025.5|9035.5|9025.5|9035.5|9025.5|9035.5|9025.5|1
1633004270000|2021-09-30 12:17:50|9036|9026|9036|9026|9036.8|9026.8|9036|9026|5
1633004280000|2021-09-30 12:18:00|9036.3|9026.3|9039.5|9029.5|9039.5|9029.5|9036.3|9026.3|9
1633004290000|2021-09-30 12:18:10|9039.3|9029.3|9039.5|9029.5|9039.5|9029.5|9039|9029|3
1633004300000|2021-09-30 12:18:20|9039.3|9029.3|9039.3|9029.3|9039.3|9029.3|9039.3|9029.3|1
1633004310000|2021-09-30 12:18:30|9039|9029|9039.3|9029.3|9039.3|9029.3|9039|9029|2
1633004340000|2021-09-30 12:19:00|9038.8|9028.8|9037.3|9027.3|9038.8|9028.8|9037|9027|4
1633004360000|2021-09-30 12:19:20|9037|9027|9036.3|9026.3|9037.3|9027.3|9036.3|9026.3|7
1633004370000|2021-09-30 12:19:30|9036.8|9026.8|9035.8|9025.8|9037.5|9027.5|9035.8|9025.8|7
1633004380000|2021-09-30 12:19:40|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|1
1633004390000|2021-09-30 12:19:50|9036.5|9026.5|9031.5|9021.5|9036.5|9026.5|9031.5|9021.5|6
1633004400000|2021-09-30 12:20:00|9031.3|9021.3|9026.8|9016.8|9031.3|9021.3|9026.3|9016.3|8
1633004410000|2021-09-30 12:20:10|9027|9017|9029.8|9019.8|9029.8|9019.8|9027|9017|2
1633004420000|2021-09-30 12:20:20|9029.5|9019.5|9028|9018|9029.5|9019.5|9026.3|9016.3|11
1633004430000|2021-09-30 12:20:30|9028.5|9018.5|9028.3|9018.3|9029|9019|9028.3|9018.3|6
1633004440000|2021-09-30 12:20:40|9028.5|9018.5|9028.8|9018.8|9029.3|9019.3|9028.5|9018.5|7
1633004450000|2021-09-30 12:20:50|9029.3|9019.3|9028.8|9018.8|9029.3|9019.3|9028.8|9018.8|2
1633004460000|2021-09-30 12:21:00|9028.3|9018.3|9028.5|9018.5|9029|9019|9027.8|9017.8|6
1633004480000|2021-09-30 12:21:20|9028.8|9018.8|9032|9022|9032|9022|9028.8|9018.8|4
1633004490000|2021-09-30 12:21:30|9032.5|9022.5|9032.8|9022.8|9033.3|9023.3|9032.5|9022.5|3
1633004510000|2021-09-30 12:21:50|9031.5|9021.5|9029.8|9019.8|9031.5|9021.5|9029.3|9019.3|5
1633004520000|2021-09-30 12:22:00|9030.3|9020.3|9026.8|9016.8|9030.5|9020.5|9026.3|9016.3|13
1633004530000|2021-09-30 12:22:10|9027|9017|9026.8|9016.8|9027.5|9017.5|9026.3|9016.3|6
1633004540000|2021-09-30 12:22:20|9027|9017|9026.8|9016.8|9027|9017|9026.8|9016.8|2
1633004550000|2021-09-30 12:22:30|9027.3|9017.3|9031.1|9021.1|9032.8|9022.8|9027.3|9017.3|8
1633004560000|2021-09-30 12:22:40|9031.3|9021.3|9032.5|9022.5|9032.5|9022.5|9031.3|9021.3|6
1633004570000|2021-09-30 12:22:50|9033|9023|9032.8|9022.8|9033|9023|9032|9022|5
1633004580000|2021-09-30 12:23:00|9032.5|9022.5|9032.3|9022.3|9032.8|9022.8|9031.5|9021.5|6
1633004590000|2021-09-30 12:23:10|9032|9022|9032|9022|9032|9022|9032|9022|1
1633004610000|2021-09-30 12:23:30|9031.5|9021.5|9033.3|9023.3|9033.5|9023.5|9030.3|9020.3|6
1633004620000|2021-09-30 12:23:40|9033|9023|9033|9023|9033|9023|9033|9023|1
1633004630000|2021-09-30 12:23:50|9034.1|9024.1|9033.4|9023.4|9034.1|9024.1|9033.4|9023.4|6
1633004640000|2021-09-30 12:24:00|9033.5|9023.5|9034|9024|9034|9024|9033.3|9023.3|12
1633004650000|2021-09-30 12:24:10|9033.8|9023.8|9031.8|9021.8|9033.8|9023.8|9031.8|9021.8|5
1633004660000|2021-09-30 12:24:20|9032.6|9022.6|9032.8|9022.8|9033.3|9023.3|9032.3|9022.3|13
1633004670000|2021-09-30 12:24:30|9033.8|9023.8|9036.3|9026.3|9036.3|9026.3|9033.8|9023.8|10
1633004680000|2021-09-30 12:24:40|9036.8|9026.8|9036.8|9026.8|9036.8|9026.8|9036.8|9026.8|1
1633004690000|2021-09-30 12:24:50|9036|9026|9036.3|9026.3|9036.3|9026.3|9036|9026|2
1633004700000|2021-09-30 12:25:00|9035.8|9025.8|9032.8|9022.8|9036.8|9026.8|9032.5|9022.5|9
1633004710000|2021-09-30 12:25:10|9034.3|9024.3|9034.3|9024.3|9034.3|9024.3|9033.5|9023.5|4
1633004720000|2021-09-30 12:25:20|9035|9025|9036|9026|9036|9026|9035|9025|4
1633004730000|2021-09-30 12:25:30|9037|9027|9036.8|9026.8|9037|9027|9036.8|9026.8|2
1633004740000|2021-09-30 12:25:40|9036.5|9026.5|9034.8|9024.8|9036.5|9026.5|9034.8|9024.8|3
1633004750000|2021-09-30 12:25:50|9035|9025|9034.8|9024.8|9035|9025|9034.8|9024.8|2
1633004760000|2021-09-30 12:26:00|9035|9025|9036.3|9026.3|9036.3|9026.3|9034.8|9024.8|3
1633004770000|2021-09-30 12:26:10|9035.8|9025.8|9033.5|9023.5|9035.8|9025.8|9030.3|9020.3|5
1633004780000|2021-09-30 12:26:20|9033.3|9023.3|9035|9025|9035|9025|9033.3|9023.3|3
1633004790000|2021-09-30 12:26:30|9035.3|9025.3|9035.3|9025.3|9035.3|9025.3|9035|9025|3
1633004800000|2021-09-30 12:26:40|9035|9025|9034.8|9024.8|9035.3|9025.3|9034.8|9024.8|3
1633004820000|2021-09-30 12:27:00|9034.3|9024.3|9033.5|9023.5|9034.3|9024.3|9033.5|9023.5|2
1633004830000|2021-09-30 12:27:10|9033.3|9023.3|9027.3|9017.3|9033.3|9023.3|9027.3|9017.3|7
1633004840000|2021-09-30 12:27:20|9028.3|9018.3|9028|9018|9028.3|9018.3|9027.9|9017.9|4
1633004850000|2021-09-30 12:27:30|9028.3|9018.3|9027.3|9017.3|9028.3|9018.3|9026.8|9016.8|4
1633004860000|2021-09-30 12:27:40|9026.8|9016.8|9024.8|9014.8|9027.3|9017.3|9024.3|9014.3|14
1633004870000|2021-09-30 12:27:50|9023.8|9013.8|9018.5|9008.5|9024.3|9014.3|9018.5|9008.5|9
1633004880000|2021-09-30 12:28:00|9018|9008|9017.4|9007.4|9018.8|9008.8|9016.8|9006.8|11
1633004890000|2021-09-30 12:28:10|9017.1|9007.1|9018|9008|9018.3|9008.3|9017.1|9007.1|3
1633004900000|2021-09-30 12:28:20|9018.3|9008.3|9019|9009|9019.5|9009.5|9018.3|9008.3|5
1633004910000|2021-09-30 12:28:30|9019.5|9009.5|9019.8|9009.8|9020|9010|9019.5|9009.5|3
1633004920000|2021-09-30 12:28:40|9019.5|9009.5|9020.5|9010.5|9020.5|9010.5|9019|9009|5
1633004930000|2021-09-30 12:28:50|9020|9010|9021.5|9011.5|9021.5|9011.5|9020|9010|5
1633004940000|2021-09-30 12:29:00|9021.3|9011.3|9021.5|9011.5|9021.5|9011.5|9021|9011|7
1633004950000|2021-09-30 12:29:10|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|1
1633004970000|2021-09-30 12:29:30|9021.3|9011.3|9021.5|9011.5|9021.5|9011.5|9021.3|9011.3|2
1633004980000|2021-09-30 12:29:40|9021.3|9011.3|9021.3|9011.3|9021.3|9011.3|9021.3|9011.3|1
1633004990000|2021-09-30 12:29:50|9021|9011|9019.5|9009.5|9022|9012|9019.5|9009.5|8
1633005000000|2021-09-30 12:30:00|9019.8|9009.8|9023.3|9013.3|9023.3|9013.3|9019|9009|12
1633005010000|2021-09-30 12:30:10|9023|9013|9023.5|9013.5|9023.8|9013.8|9023|9013|7
1633005020000|2021-09-30 12:30:20|9023.8|9013.8|9026|9016|9026.3|9016.3|9023.8|9013.8|7
1633005030000|2021-09-30 12:30:30|9026.3|9016.3|9028.3|9018.3|9028.8|9018.8|9025.5|9015.5|13
1633005040000|2021-09-30 12:30:40|9028.5|9018.5|9033.8|9023.8|9033.8|9023.8|9028.3|9018.3|9
1633005050000|2021-09-30 12:30:50|9034.5|9024.5|9029|9019|9034.8|9024.8|9028.5|9018.5|14
1633005060000|2021-09-30 12:31:00|9028.5|9018.5|9026.8|9016.8|9029.8|9019.8|9026.8|9016.8|20
1633005070000|2021-09-30 12:31:10|9027|9017|9023|9013|9027.3|9017.3|9022.8|9012.8|14
1633005080000|2021-09-30 12:31:20|9023.3|9013.3|9028|9018|9029.8|9019.8|9023.3|9013.3|16
1633005090000|2021-09-30 12:31:30|9027.8|9017.8|9026.3|9016.3|9027.8|9017.8|9025.3|9015.3|13
1633005100000|2021-09-30 12:31:40|9026|9016|9024.3|9014.3|9026|9016|9024.3|9014.3|11
1633005110000|2021-09-30 12:31:50|9024|9014|9014.8|9004.8|9024.3|9014.3|9014.3|9004.3|15
1633005120000|2021-09-30 12:32:00|9014.5|9004.5|9014.5|9004.5|9020.8|9010.8|9013|9003|29
1633005130000|2021-09-30 12:32:10|9013.8|9003.8|9018.8|9008.8|9018.8|9008.8|9013.5|9003.5|25
1633005140000|2021-09-30 12:32:20|9018.5|9008.5|9021|9011|9021|9011|9018.5|9008.5|19
1633005150000|2021-09-30 12:32:30|9020.8|9010.8|9022.3|9012.3|9023.3|9013.3|9020.8|9010.8|16
1633005160000|2021-09-30 12:32:40|9022|9012|9020.5|9010.5|9027|9017|9020.5|9010.5|19
1633005170000|2021-09-30 12:32:50|9020.8|9010.8|9017.5|9007.5|9021|9011|9016.8|9006.8|10
1633005180000|2021-09-30 12:33:00|9017|9007|9018.8|9008.8|9018.8|9008.8|9015|9005|24
1633005190000|2021-09-30 12:33:10|9019|9009|9022.8|9012.8|9023|9013|9019|9009|9
1633005200000|2021-09-30 12:33:20|9022.5|9012.5|9023.3|9013.3|9023.3|9013.3|9021.3|9011.3|7
1633005210000|2021-09-30 12:33:30|9023|9013|9018.8|9008.8|9023|9013|9018.8|9008.8|9
1633005220000|2021-09-30 12:33:40|9019|9009|9014.3|9004.3|9019|9009|9014.3|9004.3|14
1633005230000|2021-09-30 12:33:50|9013.8|9003.8|9008|8998|9013.8|9003.8|9006.8|8996.8|24
1633005240000|2021-09-30 12:34:00|9007.8|8997.8|9007.3|8997.3|9008.5|8998.5|9006.8|8996.8|20
1633005250000|2021-09-30 12:34:10|9007|8997|9013.1|9003.1|9013.1|9003.1|9007|8997|12
1633005260000|2021-09-30 12:34:20|9014.1|9004.1|9010.5|9000.5|9015.3|9005.3|9010.5|9000.5|17
1633005270000|2021-09-30 12:34:30|9010.3|9000.3|9011|9001|9011|9001|9006.3|8996.3|22
1633005280000|2021-09-30 12:34:40|9012.3|9002.3|9013.5|9003.5|9013.8|9003.8|9012.3|9002.3|9
1633005290000|2021-09-30 12:34:50|9014|9004|9015.8|9005.8|9015.8|9005.8|9014|9004|9
1633005300000|2021-09-30 12:35:00|9015.5|9005.5|9009.5|8999.5|9016.3|9006.3|9008.5|8998.5|18
1633005310000|2021-09-30 12:35:10|9008.8|8998.8|9003.3|8993.3|9009.3|8999.3|9003|8993|14
1633005320000|2021-09-30 12:35:20|9003.5|8993.5|8995|8985|9006|8996|8995|8985|11
1633005330000|2021-09-30 12:35:30|8995.3|8985.3|8996.5|8986.5|8998.5|8988.5|8995.3|8985.3|12
1633005340000|2021-09-30 12:35:40|8996.8|8986.8|8995.3|8985.3|8998|8988|8995.3|8985.3|13
1633005350000|2021-09-30 12:35:50|8995|8985|8994.3|8984.3|8995.4|8985.4|8994.1|8984.1|5
1633005360000|2021-09-30 12:36:00|8994.4|8984.4|8993|8983|8994.4|8984.4|8990.3|8980.3|12
1633005370000|2021-09-30 12:36:10|8993.3|8983.3|8998.3|8988.3|8998.3|8988.3|8993.3|8983.3|16
1633005380000|2021-09-30 12:36:20|8998.5|8988.5|8996.8|8986.8|8999.5|8989.5|8996.5|8986.5|9
1633005390000|2021-09-30 12:36:30|8996.3|8986.3|8998.5|8988.5|9001.8|8991.8|8995.5|8985.5|15
1633005400000|2021-09-30 12:36:40|8998.6|8988.6|8998.9|8988.9|8999|8989|8998.6|8988.6|6
1633005410000|2021-09-30 12:36:50|8999|8989|9004|8994|9006.8|8996.8|8999|8989|12
1633005420000|2021-09-30 12:37:00|9004.3|8994.3|9004.8|8994.8|9004.8|8994.8|9002.8|8992.8|16
1633005430000|2021-09-30 12:37:10|9004.3|8994.3|9002.5|8992.5|9004.8|8994.8|9002.5|8992.5|13
1633005440000|2021-09-30 12:37:20|9002|8992|8998.5|8988.5|9002|8992|8998.5|8988.5|13
1633005450000|2021-09-30 12:37:30|8999|8989|9001|8991|9001.3|8991.3|8999|8989|6
1633005460000|2021-09-30 12:37:40|9000.8|8990.8|8999|8989|9000.8|8990.8|8997.8|8987.8|8
1633005470000|2021-09-30 12:37:50|8998.5|8988.5|8992.3|8982.3|8998.5|8988.5|8991.3|8981.3|11
1633005480000|2021-09-30 12:38:00|8992.5|8982.5|8993.8|8983.8|8993.8|8983.8|8992.5|8982.5|11
1633005490000|2021-09-30 12:38:10|8994|8984|8995|8985|8995.8|8985.8|8994|8984|12
1633005500000|2021-09-30 12:38:20|8994.8|8984.8|8995.8|8985.8|8995.8|8985.8|8994.8|8984.8|5
1633005510000|2021-09-30 12:38:30|8996|8986|9000|8990|9001.3|8991.3|8996|8986|12
1633005520000|2021-09-30 12:38:40|8999.8|8989.8|9005|8995|9005.3|8995.3|8999|8989|9
1633005530000|2021-09-30 12:38:50|9005.3|8995.3|9006.5|8996.5|9006.8|8996.8|9005.3|8995.3|6
1633005540000|2021-09-30 12:39:00|9006.3|8996.3|8998.8|8988.8|9006.3|8996.3|8997.3|8987.3|16
1633005550000|2021-09-30 12:39:10|8999.5|8989.5|8998.8|8988.8|9000.3|8990.3|8998|8988|11
1633005560000|2021-09-30 12:39:20|8998|8988|8998.6|8988.6|8998.6|8988.6|8996.9|8986.9|5
1633005570000|2021-09-30 12:39:30|8998.8|8988.8|9003.3|8993.3|9003.3|8993.3|8998.5|8988.5|10
1633005580000|2021-09-30 12:39:40|9003.8|8993.8|9003.3|8993.3|9004.6|8994.6|9002.3|8992.3|17
1633005590000|2021-09-30 12:39:50|9003|8993|9009.8|8999.8|9010.8|9000.8|9003|8993|8
1633005600000|2021-09-30 12:40:00|9009.3|8999.3|8999.5|8989.5|9009.3|8999.3|8999.5|8989.5|14
1633005610000|2021-09-30 12:40:10|8999.8|8989.8|9008|8998|9008|8998|8999.8|8989.8|16
1633005620000|2021-09-30 12:40:20|9008.5|8998.5|9016.3|9006.3|9017.1|9007.1|9007.8|8997.8|15
1633005630000|2021-09-30 12:40:30|9015.9|9005.9|9016.8|9006.8|9017.5|9007.5|9014|9004|9
1633005640000|2021-09-30 12:40:40|9017|9007|9020.5|9010.5|9022.5|9012.5|9017|9007|9
1633005650000|2021-09-30 12:40:50|9020.8|9010.8|9020.5|9010.5|9022.5|9012.5|9020|9010|13
1633005660000|2021-09-30 12:41:00|9020|9010|9025|9015|9025.3|9015.3|9017.5|9007.5|16
1633005670000|2021-09-30 12:41:10|9025.3|9015.3|9021.3|9011.3|9025.3|9015.3|9020|9010|8
1633005680000|2021-09-30 12:41:20|9021.5|9011.5|9022|9012|9022.8|9012.8|9021.5|9011.5|5
1633005690000|2021-09-30 12:41:30|9022.3|9012.3|9024.5|9014.5|9024.5|9014.5|9022.3|9012.3|5
1633005700000|2021-09-30 12:41:40|9024.8|9014.8|9026|9016|9026.8|9016.8|9024.5|9014.5|7
1633005710000|2021-09-30 12:41:50|9025.8|9015.8|9027.8|9017.8|9028|9018|9025.8|9015.8|11
1633005720000|2021-09-30 12:42:00|9027.5|9017.5|9025.5|9015.5|9027.5|9017.5|9025|9015|10
1633005730000|2021-09-30 12:42:10|9025.8|9015.8|9026.3|9016.3|9026.8|9016.8|9025.8|9015.8|5
1633005740000|2021-09-30 12:42:20|9026.8|9016.8|9020|9010|9027.5|9017.5|9017.3|9007.3|17
1633005750000|2021-09-30 12:42:30|9020.3|9010.3|9022|9012|9022.8|9012.8|9020.3|9010.3|12
1633005760000|2021-09-30 12:42:40|9021.8|9011.8|9021.8|9011.8|9022|9012|9020|9010|9
1633005770000|2021-09-30 12:42:50|9021.3|9011.3|9021.3|9011.3|9022|9012|9020.8|9010.8|9
1633005780000|2021-09-30 12:43:00|9021|9011|9018.8|9008.8|9021|9011|9018.5|9008.5|11
1633005790000|2021-09-30 12:43:10|9019|9009|9019.8|9009.8|9019.8|9009.8|9018.8|9008.8|5
1633005800000|2021-09-30 12:43:20|9020|9010|9019|9009|9020|9010|9018.8|9008.8|6
1633005810000|2021-09-30 12:43:30|9018.8|9008.8|9017.5|9007.5|9018.8|9008.8|9017|9007|6
1633005820000|2021-09-30 12:43:40|9017.3|9007.3|9017.5|9007.5|9017.5|9007.5|9016.3|9006.3|6
1633005830000|2021-09-30 12:43:50|9017.3|9007.3|9015|9005|9017.3|9007.3|9015|9005|3
1633005840000|2021-09-30 12:44:00|9014.5|9004.5|9015.3|9005.3|9015.8|9005.8|9013.3|9003.3|10
1633005850000|2021-09-30 12:44:10|9015.5|9005.5|9021.3|9011.3|9021.3|9011.3|9015.5|9005.5|7
1633005860000|2021-09-30 12:44:20|9021|9011|9021|9011|9021|9011|9021|9011|1
1633005870000|2021-09-30 12:44:30|9020|9010|9016.8|9006.8|9020|9010|9016.8|9006.8|3
1633005880000|2021-09-30 12:44:40|9017|9007|9016.8|9006.8|9017|9007|9016.3|9006.3|6
1633005890000|2021-09-30 12:44:50|9016.5|9006.5|9014.8|9004.8|9016.5|9006.5|9014|9004|8
1633005900000|2021-09-30 12:45:00|9015|9005|9014|9004|9015.5|9005.5|9014|9004|11
1633005910000|2021-09-30 12:45:10|9013.5|9003.5|9009|8999|9014.3|9004.3|9009|8999|7
1633005920000|2021-09-30 12:45:20|9009.3|8999.3|9008.8|8998.8|9009.3|8999.3|9008.8|8998.8|2
1633005930000|2021-09-30 12:45:30|9008.5|8998.5|9006.3|8996.3|9008.5|8998.5|9006.3|8996.3|6
1633005940000|2021-09-30 12:45:40|9005.8|8995.8|9007.5|8997.5|9008.3|8998.3|9005.8|8995.8|10
1633005950000|2021-09-30 12:45:50|9007.3|8997.3|9006|8996|9007.3|8997.3|9006|8996|4
1633005960000|2021-09-30 12:46:00|9006.5|8996.5|9006.3|8996.3|9007.3|8997.3|9006.3|8996.3|7
1633005970000|2021-09-30 12:46:10|9005.1|8995.1|9004.8|8994.8|9005.1|8995.1|9002.9|8992.9|4
1633005980000|2021-09-30 12:46:20|9005.3|8995.3|9006.5|8996.5|9006.5|8996.5|9004.8|8994.8|9
1633005990000|2021-09-30 12:46:30|9006|8996|9003.5|8993.5|9006.5|8996.5|9002.5|8992.5|15
1633006000000|2021-09-30 12:46:40|9004|8994|9003.3|8993.3|9005.3|8995.3|9003.3|8993.3|12
1633006010000|2021-09-30 12:46:50|9002.8|8992.8|9002.8|8992.8|9002.8|8992.8|9001|8991|14
1633006020000|2021-09-30 12:47:00|9003|8993|9003.3|8993.3|9004.3|8994.3|9001.3|8991.3|12
1633006030000|2021-09-30 12:47:10|9003.8|8993.8|9005.8|8995.8|9005.8|8995.8|9003.8|8993.8|11
1633006040000|2021-09-30 12:47:20|9005.5|8995.5|9007.5|8997.5|9008|8998|9005|8995|7
1633006050000|2021-09-30 12:47:30|9007.8|8997.8|9007|8997|9007.8|8997.8|9007|8997|5
1633006060000|2021-09-30 12:47:40|9006.8|8996.8|9004|8994|9006.8|8996.8|9004|8994|12
1633006070000|2021-09-30 12:47:50|9003.8|8993.8|9002.3|8992.3|9004.3|8994.3|9002.3|8992.3|11
1633006080000|2021-09-30 12:48:00|9003|8993|9010.3|9000.3|9010.3|9000.3|9003|8993|16
1633006090000|2021-09-30 12:48:10|9009.8|8999.8|9007.5|8997.5|9009.8|8999.8|9007.5|8997.5|12
1633006100000|2021-09-30 12:48:20|9007.8|8997.8|9008.4|8998.4|9010.8|9000.8|9007.8|8997.8|12
1633006110000|2021-09-30 12:48:30|9009|8999|9008|8998|9009|8999|9006|8996|13
1633006120000|2021-09-30 12:48:40|9007.5|8997.5|9007.8|8997.8|9008|8998|9006.5|8996.5|7
1633006140000|2021-09-30 12:49:00|9007.3|8997.3|9007.8|8997.8|9007.8|8997.8|9005.8|8995.8|11
1633006150000|2021-09-30 12:49:10|9008|8998|9006.8|8996.8|9008|8998|9006.5|8996.5|5
1633006160000|2021-09-30 12:49:20|9005.8|8995.8|9004|8994|9007|8997|9004|8994|12
1633006170000|2021-09-30 12:49:30|9003.8|8993.8|9002.8|8992.8|9004|8994|9002.8|8992.8|4
1633006180000|2021-09-30 12:49:40|9001.8|8991.8|9000.3|8990.3|9002.5|8992.5|8997.3|8987.3|16
1633006190000|2021-09-30 12:49:50|9000.5|8990.5|8998.8|8988.8|9001.3|8991.3|8998.3|8988.3|15
1633006200000|2021-09-30 12:50:00|8999.3|8989.3|9003.8|8993.8|9003.8|8993.8|8999.3|8989.3|13
1633006210000|2021-09-30 12:50:10|9004|8994|8999|8989|9004|8994|8999|8989|15
1633006220000|2021-09-30 12:50:20|8999.5|8989.5|8997|8987|8999.8|8989.8|8997|8987|11
1633006230000|2021-09-30 12:50:30|8997.9|8987.9|8997.3|8987.3|8998|8988|8997.3|8987.3|10
1633006240000|2021-09-30 12:50:40|8995.3|8985.3|8993.5|8983.5|8995.8|8985.8|8993.5|8983.5|9
1633006250000|2021-09-30 12:50:50|8994|8984|8998|8988|8998.8|8988.8|8993.5|8983.5|13
1633006260000|2021-09-30 12:51:00|8998.3|8988.3|8999.5|8989.5|9000.5|8990.5|8998.3|8988.3|12
1633006270000|2021-09-30 12:51:10|8999.8|8989.8|8999.3|8989.3|9001|8991|8999.3|8989.3|11
1633006280000|2021-09-30 12:51:20|8999.5|8989.5|9001.3|8991.3|9001.5|8991.5|8999.5|8989.5|5
1633006290000|2021-09-30 12:51:30|9001|8991|8995.8|8985.8|9001|8991|8995.8|8985.8|7
1633006300000|2021-09-30 12:51:40|8996|8986|8996.3|8986.3|8998.3|8988.3|8995.8|8985.8|9
1633006310000|2021-09-30 12:51:50|8996.5|8986.5|8996|8986|8997.8|8987.8|8996|8986|8
1633006320000|2021-09-30 12:52:00|8995.8|8985.8|8997.8|8987.8|8999.5|8989.5|8995.8|8985.8|16
1633006330000|2021-09-30 12:52:10|8997.5|8987.5|8998.3|8988.3|8998.8|8988.8|8996.3|8986.3|8
1633006340000|2021-09-30 12:52:20|8998|8988|8998|8988|8998|8988|8996.5|8986.5|10
1633006350000|2021-09-30 12:52:30|8998.5|8988.5|8998.3|8988.3|8998.8|8988.8|8996.8|8986.8|9
1633006360000|2021-09-30 12:52:40|8998.5|8988.5|8997.8|8987.8|8999|8989|8997.3|8987.3|8
1633006370000|2021-09-30 12:52:50|8997.5|8987.5|8997|8987|8998.3|8988.3|8997|8987|7
1633006380000|2021-09-30 12:53:00|8997.5|8987.5|8995.3|8985.3|8998.3|8988.3|8995.3|8985.3|10
1633006390000|2021-09-30 12:53:10|8995.5|8985.5|8995.3|8985.3|8995.8|8985.8|8995.3|8985.3|3
1633006400000|2021-09-30 12:53:20|8994.5|8984.5|8996.8|8986.8|8996.8|8986.8|8994.5|8984.5|10
1633006410000|2021-09-30 12:53:30|8997|8987|8996.3|8986.3|8997|8987|8995.8|8985.8|11
1633006420000|2021-09-30 12:53:40|8996|8986|8996|8986|8996|8986|8995.5|8985.5|4
1633006430000|2021-09-30 12:53:50|8996.3|8986.3|8998.5|8988.5|8998.5|8988.5|8995.8|8985.8|9
1633006440000|2021-09-30 12:54:00|8998.3|8988.3|8998.3|8988.3|8998.8|8988.8|8997.3|8987.3|8
1633006450000|2021-09-30 12:54:10|8998|8988|8998|8988|8998.3|8988.3|8997.5|8987.5|7
1633006460000|2021-09-30 12:54:20|8997.5|8987.5|8997|8987|8997.5|8987.5|8997|8987|2
1633006470000|2021-09-30 12:54:30|8996.8|8986.8|8997|8987|8997|8987|8996.8|8986.8|2
1633006480000|2021-09-30 12:54:40|8997.3|8987.3|8997|8987|8998.3|8988.3|8997|8987|5
1633006490000|2021-09-30 12:54:50|8996.8|8986.8|8998|8988|8998.5|8988.5|8996.8|8986.8|10
1633006500000|2021-09-30 12:55:00|8997.5|8987.5|9000.8|8990.8|9000.8|8990.8|8996.3|8986.3|18
1633006510000|2021-09-30 12:55:10|8999.5|8989.5|9003|8993|9003|8993|8999.5|8989.5|9
1633006520000|2021-09-30 12:55:20|9003.5|8993.5|9003.3|8993.3|9004.3|8994.3|9003.3|8993.3|11
1633006530000|2021-09-30 12:55:30|9003.5|8993.5|9003.3|8993.3|9004|8994|9003.3|8993.3|8
1633006540000|2021-09-30 12:55:40|9003.5|8993.5|9001.5|8991.5|9006.3|8996.3|9001.3|8991.3|11
1633006550000|2021-09-30 12:55:50|9002|8992|9002|8992|9003|8993|9002|8992|5
1633006560000|2021-09-30 12:56:00|9001.5|8991.5|9000|8990|9002|8992|8998.5|8988.5|14
1633006570000|2021-09-30 12:56:10|8999.5|8989.5|9002.3|8992.3|9003|8993|8999|8989|10
1633006580000|2021-09-30 12:56:20|9001.8|8991.8|9001.8|8991.8|9001.8|8991.8|9001.8|8991.8|1
1633006590000|2021-09-30 12:56:30|9002.3|8992.3|9001|8991|9002.8|8992.8|9001|8991|8
1633006600000|2021-09-30 12:56:40|9001.3|8991.3|9001.5|8991.5|9001.8|8991.8|9001|8991|7
1633006610000|2021-09-30 12:56:50|9001.3|8991.3|9001.5|8991.5|9002.5|8992.5|9001|8991|9
1633006620000|2021-09-30 12:57:00|9001.3|8991.3|8996.3|8986.3|9001.3|8991.3|8996.3|8986.3|7
1633006630000|2021-09-30 12:57:10|8996.8|8986.8|8997.5|8987.5|8999.3|8989.3|8996.8|8986.8|12
1633006640000|2021-09-30 12:57:20|8997.8|8987.8|9001.3|8991.3|9001.3|8991.3|8997.8|8987.8|15
1633006650000|2021-09-30 12:57:30|9001|8991|9001.8|8991.8|9001.8|8991.8|8999.8|8989.8|9
1633006660000|2021-09-30 12:57:40|9001.3|8991.3|9001|8991|9001.3|8991.3|9001|8991|2
1633006670000|2021-09-30 12:57:50|9000|8990|9000|8990|9000.5|8990.5|8999|8989|15
1633006680000|2021-09-30 12:58:00|8999.8|8989.8|9000.3|8990.3|9000.3|8990.3|8999.8|8989.8|7
1633006690000|2021-09-30 12:58:10|9000.8|8990.8|9000.5|8990.5|9001|8991|9000.3|8990.3|8
1633006700000|2021-09-30 12:58:20|9000.8|8990.8|9001|8991|9001.3|8991.3|9000.8|8990.8|6
1633006710000|2021-09-30 12:58:30|9001.3|8991.3|9001.5|8991.5|9002|8992|9001.3|8991.3|7
1633006720000|2021-09-30 12:58:40|9001.3|8991.3|9001.3|8991.3|9001.3|8991.3|9000.8|8990.8|5
1633006730000|2021-09-30 12:58:50|9000.8|8990.8|9001.5|8991.5|9002.5|8992.5|9000.8|8990.8|8
1633006740000|2021-09-30 12:59:00|9001.6|8991.6|8997.3|8987.3|9001.6|8991.6|8995.5|8985.5|15
1633006750000|2021-09-30 12:59:10|8997.8|8987.8|8996|8986|8997.8|8987.8|8996|8986|12
1633006760000|2021-09-30 12:59:20|8996.3|8986.3|8992.8|8982.8|8996.5|8986.5|8992.3|8982.3|16
1633006770000|2021-09-30 12:59:30|8992.3|8982.3|8992.8|8982.8|8993.8|8983.8|8992|8982|15
1633006780000|2021-09-30 12:59:40|8993.3|8983.3|8994.8|8984.8|8995.3|8985.3|8993.3|8983.3|13
1633006790000|2021-09-30 12:59:50|9002.5|8992.5|8999.3|8989.3|9002.8|8992.8|8999.3|8989.3|10
1633006800000|2021-09-30 13:00:00|8999.5|8989.5|8999|8989|9000.8|8990.8|8995.5|8985.5|17
1633006810000|2021-09-30 13:00:10|8999.5|8989.5|8999|8989|9000.3|8990.3|8999|8989|7
1633006820000|2021-09-30 13:00:20|8998.3|8988.3|8990|8980|8998.3|8988.3|8989.5|8979.5|18
1633006830000|2021-09-30 13:00:30|8989.8|8979.8|8973.5|8963.5|8989.8|8979.8|8973.5|8963.5|19
1633006840000|2021-09-30 13:00:40|8974.3|8964.3|8971|8961|8974.3|8964.3|8970|8960|6
1633006850000|2021-09-30 13:00:50|8970.8|8960.8|8971.5|8961.5|8974.3|8964.3|8969.5|8959.5|14
1633006860000|2021-09-30 13:01:00|8969.8|8959.8|8970.3|8960.3|8974|8964|8969|8959|21
1633006870000|2021-09-30 13:01:10|8970.5|8960.5|8968.3|8958.3|8971|8961|8967|8957|16
1633006880000|2021-09-30 13:01:20|8968|8958|8966.3|8956.3|8968.5|8958.5|8964.8|8954.8|17
1633006890000|2021-09-30 13:01:30|8967.5|8957.5|8966.8|8956.8|8967.8|8957.8|8965.3|8955.3|18
1633006900000|2021-09-30 13:01:40|8966.5|8956.5|8966.3|8956.3|8967|8957|8966|8956|9
1633006910000|2021-09-30 13:01:50|8966|8956|8964|8954|8966|8956|8963|8953|10
1633006920000|2021-09-30 13:02:00|8963.8|8953.8|8966.8|8956.8|8967.3|8957.3|8963.8|8953.8|12
1633006930000|2021-09-30 13:02:10|8966.5|8956.5|8966.5|8956.5|8966.8|8956.8|8965.5|8955.5|6
1633006940000|2021-09-30 13:02:20|8966.3|8956.3|8968|8958|8968.5|8958.5|8966|8956|11
1633006950000|2021-09-30 13:02:30|8968.3|8958.3|8967.8|8957.8|8968.3|8958.3|8967.3|8957.3|9
1633006960000|2021-09-30 13:02:40|8967.5|8957.5|8968|8958|8968.8|8958.8|8966.5|8956.5|12
1633006970000|2021-09-30 13:02:50|8967.8|8957.8|8966.3|8956.3|8968.8|8958.8|8966.3|8956.3|15
1633006980000|2021-09-30 13:03:00|8966|8956|8967.3|8957.3|8967.8|8957.8|8966|8956|14
1633006990000|2021-09-30 13:03:10|8967|8957|8967.5|8957.5|8968.8|8958.8|8967|8957|9
1633007000000|2021-09-30 13:03:20|8967|8957|8960.5|8950.5|8967.3|8957.3|8960.5|8950.5|16
1633007010000|2021-09-30 13:03:30|8960.3|8950.3|8966.5|8956.5|8967.3|8957.3|8958|8948|14
1633007020000|2021-09-30 13:03:40|8966|8956|8963.3|8953.3|8966|8956|8963.3|8953.3|10
1633007030000|2021-09-30 13:03:50|8963.5|8953.5|8961|8951|8963.5|8953.5|8960.3|8950.3|14
1633007040000|2021-09-30 13:04:00|8961.3|8951.3|8957|8947|8961.3|8951.3|8956.5|8946.5|25
1633007050000|2021-09-30 13:04:10|8955.8|8945.8|8952.8|8942.8|8956.9|8946.9|8952.5|8942.5|14
1633007060000|2021-09-30 13:04:20|8951.8|8941.8|8951.3|8941.3|8954.8|8944.8|8951|8941|18
1633007070000|2021-09-30 13:04:30|8951|8941|8945|8935|8952.8|8942.8|8942.3|8932.3|22
1633007080000|2021-09-30 13:04:40|8944.8|8934.8|8941|8931|8946.3|8936.3|8941|8931|13
1633007090000|2021-09-30 13:04:50|8941.3|8931.3|8939.8|8929.8|8943|8933|8939.8|8929.8|12
1633007100000|2021-09-30 13:05:00|8939.3|8929.3|8938.3|8928.3|8940.5|8930.5|8937.5|8927.5|18
1633007110000|2021-09-30 13:05:10|8938|8928|8929.5|8919.5|8938|8928|8928.8|8918.8|21
1633007120000|2021-09-30 13:05:20|8928.3|8918.3|8927.3|8917.3|8930.5|8920.5|8925.8|8915.8|17
1633007130000|2021-09-30 13:05:30|8927.5|8917.5|8930.3|8920.3|8931.9|8921.9|8927.3|8917.3|18
1633007140000|2021-09-30 13:05:40|8930.8|8920.8|8937.8|8927.8|8938.3|8928.3|8929.8|8919.8|18
1633007150000|2021-09-30 13:05:50|8938|8928|8938.6|8928.6|8938.6|8928.6|8936|8926|10
1633007160000|2021-09-30 13:06:00|8938.4|8928.4|8941.3|8931.3|8941.8|8931.8|8938.4|8928.4|10
1633007170000|2021-09-30 13:06:10|8941|8931|8935.5|8925.5|8942.3|8932.3|8935.5|8925.5|14
1633007180000|2021-09-30 13:06:20|8935|8925|8939.3|8929.3|8939.8|8929.8|8934.3|8924.3|22
1633007190000|2021-09-30 13:06:30|8940|8930|8937.8|8927.8|8941|8931|8937.5|8927.5|20
1633007200000|2021-09-30 13:06:40|8938.3|8928.3|8931.8|8921.8|8939|8929|8931.8|8921.8|18
1633007210000|2021-09-30 13:06:50|8931.3|8921.3|8928|8918|8931.3|8921.3|8926.8|8916.8|13
1633007220000|2021-09-30 13:07:00|8927.8|8917.8|8921.1|8911.1|8928.1|8918.1|8921.1|8911.1|12
1633007230000|2021-09-30 13:07:10|8920.9|8910.9|8919.8|8909.8|8923.8|8913.8|8919.8|8909.8|16
1633007240000|2021-09-30 13:07:20|8920.5|8910.5|8924.1|8914.1|8924.3|8914.3|8920|8910|14
1633007250000|2021-09-30 13:07:30|8925.4|8915.4|8926.5|8916.5|8927.8|8917.8|8925|8915|10
1633007260000|2021-09-30 13:07:40|8926.3|8916.3|8925.5|8915.5|8926.3|8916.3|8923.8|8913.8|10
1633007270000|2021-09-30 13:07:50|8926.3|8916.3|8927.3|8917.3|8928|8918|8925.8|8915.8|9
1633007280000|2021-09-30 13:08:00|8927.5|8917.5|8929.8|8919.8|8929.8|8919.8|8927.5|8917.5|8
1633007290000|2021-09-30 13:08:10|8930|8920|8931.8|8921.8|8931.8|8921.8|8930|8920|10
1633007300000|2021-09-30 13:08:20|8932|8922|8929.3|8919.3|8932|8922|8928.3|8918.3|8
1633007310000|2021-09-30 13:08:30|8929|8919|8928|8918|8929|8919|8927|8917|16
1633007320000|2021-09-30 13:08:40|8927.8|8917.8|8927.5|8917.5|8927.8|8917.8|8927.3|8917.3|4
1633007330000|2021-09-30 13:08:50|8927.3|8917.3|8927.5|8917.5|8928|8918|8926.8|8916.8|6
1633007340000|2021-09-30 13:09:00|8927|8917|8927.8|8917.8|8927.8|8917.8|8926.3|8916.3|7
1633007350000|2021-09-30 13:09:10|8928|8918|8929.8|8919.8|8929.8|8919.8|8927.8|8917.8|6
1633007360000|2021-09-30 13:09:20|8929.5|8919.5|8921.8|8911.8|8929.5|8919.5|8921.5|8911.5|9
1633007370000|2021-09-30 13:09:30|8921.5|8911.5|8923.5|8913.5|8923.5|8913.5|8920.5|8910.5|10
1633007380000|2021-09-30 13:09:40|8922.8|8912.8|8922.5|8912.5|8922.8|8912.8|8921.8|8911.8|8
1633007390000|2021-09-30 13:09:50|8922.8|8912.8|8924.8|8914.8|8925|8915|8922.5|8912.5|8
1633007400000|2021-09-30 13:10:00|8924.5|8914.5|8919.8|8909.8|8924.5|8914.5|8919.3|8909.3|10
1633007410000|2021-09-30 13:10:10|8919.5|8909.5|8918.5|8908.5|8919.6|8909.6|8917.5|8907.5|11
1633007420000|2021-09-30 13:10:20|8918.8|8908.8|8920|8910|8920|8910|8917.5|8907.5|9
1633007430000|2021-09-30 13:10:30|8920.3|8910.3|8920.3|8910.3|8920.3|8910.3|8920.3|8910.3|1
1633007440000|2021-09-30 13:10:40|8920|8910|8921|8911|8921|8911|8919.8|8909.8|8
1633007450000|2021-09-30 13:10:50|8921.5|8911.5|8922.3|8912.3|8922.8|8912.8|8921.5|8911.5|9
1633007460000|2021-09-30 13:11:00|8922|8912|8922.8|8912.8|8923|8913|8922|8912|8
1633007470000|2021-09-30 13:11:10|8922.3|8912.3|8917|8907|8923.3|8913.3|8917|8907|16
1633007480000|2021-09-30 13:11:20|8916.8|8906.8|8916.5|8906.5|8917|8907|8915.8|8905.8|7
1633007490000|2021-09-30 13:11:30|8916|8906|8918.5|8908.5|8918.5|8908.5|8916|8906|7
1633007500000|2021-09-30 13:11:40|8918.8|8908.8|8917.8|8907.8|8918.8|8908.8|8916.8|8906.8|11
1633007510000|2021-09-30 13:11:50|8918|8908|8920.3|8910.3|8921|8911|8918|8908|12
1633007520000|2021-09-30 13:12:00|8920.5|8910.5|8920.8|8910.8|8920.8|8910.8|8919.5|8909.5|7
1633007530000|2021-09-30 13:12:10|8921|8911|8917.8|8907.8|8921|8911|8917.8|8907.8|8
1633007540000|2021-09-30 13:12:20|8918.3|8908.3|8920|8910|8920|8910|8918.3|8908.3|9
1633007550000|2021-09-30 13:12:30|8920.3|8910.3|8921.8|8911.8|8921.8|8911.8|8920.3|8910.3|9
1633007560000|2021-09-30 13:12:40|8922.5|8912.5|8923.5|8913.5|8923.5|8913.5|8921.5|8911.5|14
1633007570000|2021-09-30 13:12:50|8923.3|8913.3|8923.5|8913.5|8926.3|8916.3|8922|8912|19
1633007580000|2021-09-30 13:13:00|8922.3|8912.3|8919.5|8909.5|8923|8913|8917.8|8907.8|18
1633007590000|2021-09-30 13:13:10|8919|8909|8919.5|8909.5|8920.5|8910.5|8918.8|8908.8|14
1633007600000|2021-09-30 13:13:20|8920.5|8910.5|8922.5|8912.5|8922.8|8912.8|8918.5|8908.5|16
1633007610000|2021-09-30 13:13:30|8922|8912|8921.5|8911.5|8922|8912|8921.3|8911.3|7
1633007620000|2021-09-30 13:13:40|8921.3|8911.3|8923.1|8913.1|8923.3|8913.3|8920.5|8910.5|7
1633007630000|2021-09-30 13:13:50|8922.9|8912.9|8923|8913|8923|8913|8921.8|8911.8|13
1633007640000|2021-09-30 13:14:00|8922.5|8912.5|8922.5|8912.5|8922.8|8912.8|8921.8|8911.8|15
1633007650000|2021-09-30 13:14:10|8922.8|8912.8|8922.5|8912.5|8923|8913|8922.3|8912.3|6
1633007660000|2021-09-30 13:14:20|8922.3|8912.3|8923.5|8913.5|8923.8|8913.8|8921.3|8911.3|8
1633007670000|2021-09-30 13:14:30|8923.3|8913.3|8923.5|8913.5|8923.5|8913.5|8923.3|8913.3|2
1633007680000|2021-09-30 13:14:40|8923.8|8913.8|8925.3|8915.3|8925.8|8915.8|8923.3|8913.3|7
1633007690000|2021-09-30 13:14:50|8925.8|8915.8|8928.3|8918.3|8928.3|8918.3|8925.8|8915.8|8
1633007700000|2021-09-30 13:15:00|8928|8918|8926.1|8916.1|8930.1|8920.1|8926|8916|17
1633007710000|2021-09-30 13:15:10|8926|8916|8925.8|8915.8|8927.3|8917.3|8925|8915|13
1633007720000|2021-09-30 13:15:20|8924.8|8914.8|8921.5|8911.5|8924.8|8914.8|8921.5|8911.5|11
1633007730000|2021-09-30 13:15:30|8921.3|8911.3|8921.5|8911.5|8921.8|8911.8|8921.3|8911.3|12
1633007740000|2021-09-30 13:15:40|8921.3|8911.3|8919.3|8909.3|8921.3|8911.3|8917|8907|12
1633007750000|2021-09-30 13:15:50|8919|8909|8921.3|8911.3|8922.5|8912.5|8918.8|8908.8|14
1633007760000|2021-09-30 13:16:00|8920.3|8910.3|8917.5|8907.5|8920.5|8910.5|8917|8907|17
1633007770000|2021-09-30 13:16:10|8917.3|8907.3|8910.8|8900.8|8918|8908|8909.8|8899.8|14
1633007780000|2021-09-30 13:16:20|8911|8901|8914.3|8904.3|8915.8|8905.8|8909|8899|19
1633007790000|2021-09-30 13:16:30|8914.5|8904.5|8915.9|8905.9|8915.9|8905.9|8914|8904|6
1633007800000|2021-09-30 13:16:40|8915.6|8905.6|8914.5|8904.5|8917|8907|8914.5|8904.5|8
1633007810000|2021-09-30 13:16:50|8913.8|8903.8|8911.4|8901.4|8913.8|8903.8|8911.3|8901.3|7
1633007820000|2021-09-30 13:17:00|8912|8902|8914.5|8904.5|8914.5|8904.5|8912|8902|5
1633007830000|2021-09-30 13:17:10|8915|8905|8917.8|8907.8|8919|8909|8915|8905|9
1633007840000|2021-09-30 13:17:20|8918|8908|8920.8|8910.8|8922.5|8912.5|8918|8908|16
1633007850000|2021-09-30 13:17:30|8921|8911|8921.3|8911.3|8921.3|8911.3|8921|8911|4
1633007860000|2021-09-30 13:17:40|8921|8911|8922.3|8912.3|8922.8|8912.8|8921|8911|8
1633007870000|2021-09-30 13:17:50|8922|8912|8921|8911|8922|8912|8921|8911|5
1633007880000|2021-09-30 13:18:00|8920.6|8910.6|8918.5|8908.5|8920.6|8910.6|8916.5|8906.5|8
1633007890000|2021-09-30 13:18:10|8918.8|8908.8|8922|8912|8922.4|8912.4|8918.8|8908.8|8
1633007900000|2021-09-30 13:18:20|8921.8|8911.8|8922.8|8912.8|8923.3|8913.3|8921.8|8911.8|9
1633007910000|2021-09-30 13:18:30|8923.3|8913.3|8924.3|8914.3|8924.3|8914.3|8923|8913|6
1633007920000|2021-09-30 13:18:40|8924.5|8914.5|8925.8|8915.8|8925.8|8915.8|8924.5|8914.5|6
1633007930000|2021-09-30 13:18:50|8925|8915|8923|8913|8925|8915|8921.8|8911.8|8
1633007940000|2021-09-30 13:19:00|8922.8|8912.8|8923|8913|8923|8913|8921.5|8911.5|8
1633007950000|2021-09-30 13:19:10|8923.5|8913.5|8924|8914|8924|8914|8923|8913|7
1633007960000|2021-09-30 13:19:20|8923.8|8913.8|8921.5|8911.5|8924.5|8914.5|8921.3|8911.3|9
1633007970000|2021-09-30 13:19:30|8922|8912|8921|8911|8928.5|8918.5|8921|8911|17
1633007980000|2021-09-30 13:19:40|8921.3|8911.3|8923.5|8913.5|8923.5|8913.5|8920.8|8910.8|12
1633007990000|2021-09-30 13:19:50|8923.8|8913.8|8925.3|8915.3|8925.3|8915.3|8923.3|8913.3|5
1633008000000|2021-09-30 13:20:00|8925.5|8915.5|8918.3|8908.3|8926.3|8916.3|8917.8|8907.8|16
1633008010000|2021-09-30 13:20:10|8917.8|8907.8|8919.5|8909.5|8919.5|8909.5|8912.8|8902.8|11
1633008020000|2021-09-30 13:20:20|8919.8|8909.8|8921.4|8911.4|8921.4|8911.4|8919|8909|6
1633008030000|2021-09-30 13:20:30|8922.5|8912.5|8920.3|8910.3|8922.6|8912.6|8920.3|8910.3|8
1633008040000|2021-09-30 13:20:40|8920.5|8910.5|8922|8912|8922|8912|8920.5|8910.5|11
1633008050000|2021-09-30 13:20:50|8921.8|8911.8|8920.3|8910.3|8921.8|8911.8|8920.3|8910.3|9
1633008060000|2021-09-30 13:21:00|8920|8910|8919.9|8909.9|8920|8910|8916.8|8906.8|11
1633008070000|2021-09-30 13:21:10|8920.8|8910.8|8923|8913|8923.3|8913.3|8920.8|8910.8|6
1633008080000|2021-09-30 13:21:20|8922.8|8912.8|8922.3|8912.3|8923.8|8913.8|8922.3|8912.3|8
1633008090000|2021-09-30 13:21:30|8922.5|8912.5|8923.5|8913.5|8923.5|8913.5|8922.5|8912.5|3
1633008100000|2021-09-30 13:21:40|8923|8913|8921.5|8911.5|8923|8913|8921.5|8911.5|6
1633008110000|2021-09-30 13:21:50|8921.3|8911.3|8923|8913|8923|8913|8921.3|8911.3|5
1633008120000|2021-09-30 13:22:00|8922.8|8912.8|8921.5|8911.5|8922.8|8912.8|8920.8|8910.8|8
1633008130000|2021-09-30 13:22:10|8921|8911|8916.3|8906.3|8921.5|8911.5|8916.3|8906.3|9
1633008140000|2021-09-30 13:22:20|8916|8906|8921|8911|8921|8911|8916|8906|8
1633008150000|2021-09-30 13:22:30|8921.3|8911.3|8924.8|8914.8|8924.8|8914.8|8921.3|8911.3|13
1633008160000|2021-09-30 13:22:40|8925.8|8915.8|8924.9|8914.9|8925.8|8915.8|8924|8914|4
1633008170000|2021-09-30 13:22:50|8924.5|8914.5|8928.5|8918.5|8928.5|8918.5|8924.3|8914.3|11
1633008180000|2021-09-30 13:23:00|8929|8919|8933.5|8923.5|8933.5|8923.5|8929|8919|11
1633008190000|2021-09-30 13:23:10|8933.3|8923.3|8935.5|8925.5|8935.5|8925.5|8933.3|8923.3|11
1633008200000|2021-09-30 13:23:20|8935.8|8925.8|8935.8|8925.8|8935.8|8925.8|8935.8|8925.8|1
1633008210000|2021-09-30 13:23:30|8936|8926|8936.3|8926.3|8936.3|8926.3|8936|8926|2
1633008220000|2021-09-30 13:23:40|8936.8|8926.8|8941|8931|8941|8931|8936.8|8926.8|5
1633008230000|2021-09-30 13:23:50|8940.8|8930.8|8941|8931|8941|8931|8940.8|8930.8|2
1633008240000|2021-09-30 13:24:00|8941.5|8931.5|8938.5|8928.5|8943.3|8933.3|8938.3|8928.3|14
1633008250000|2021-09-30 13:24:10|8938|8928|8939.5|8929.5|8940.3|8930.3|8938|8928|11
1633008260000|2021-09-30 13:24:20|8940.3|8930.3|8943.5|8933.5|8943.8|8933.8|8940.3|8930.3|10
1633008270000|2021-09-30 13:24:30|8943.3|8933.3|8943.5|8933.5|8944.3|8934.3|8943.3|8933.3|10
1633008280000|2021-09-30 13:24:40|8943.8|8933.8|8947|8937|8947|8937|8943.8|8933.8|11
1633008290000|2021-09-30 13:24:50|8946.8|8936.8|8945.8|8935.8|8946.8|8936.8|8945.8|8935.8|9
1633008300000|2021-09-30 13:25:00|8945.3|8935.3|8942.3|8932.3|8945.3|8935.3|8941|8931|12
1633008310000|2021-09-30 13:25:10|8943.3|8933.3|8943.5|8933.5|8943.5|8933.5|8943.3|8933.3|2
1633008320000|2021-09-30 13:25:20|8944.3|8934.3|8943.3|8933.3|8945.8|8935.8|8943.3|8933.3|9
1633008330000|2021-09-30 13:25:30|8943.5|8933.5|8945.8|8935.8|8945.8|8935.8|8941.5|8931.5|11
1633008340000|2021-09-30 13:25:40|8945.5|8935.5|8943.3|8933.3|8945.8|8935.8|8943.3|8933.3|5
1633008350000|2021-09-30 13:25:50|8943|8933|8943.3|8933.3|8943.3|8933.3|8942.8|8932.8|3
1633008360000|2021-09-30 13:26:00|8942.8|8932.8|8937.8|8927.8|8942.8|8932.8|8937.3|8927.3|9
1633008370000|2021-09-30 13:26:10|8937|8927|8937|8927|8937|8927|8935.5|8925.5|9
1633008380000|2021-09-30 13:26:20|8936.5|8926.5|8936.8|8926.8|8937.5|8927.5|8936.3|8926.3|6
1633008390000|2021-09-30 13:26:30|8937.3|8927.3|8937.5|8927.5|8938|8928|8937.3|8927.3|3
1633008400000|2021-09-30 13:26:40|8938|8928|8938|8928|8939.9|8929.9|8937.5|8927.5|7
1633008410000|2021-09-30 13:26:50|8938.3|8928.3|8936.5|8926.5|8938.3|8928.3|8936.5|8926.5|8
1633008420000|2021-09-30 13:27:00|8937.5|8927.5|8940.5|8930.5|8940.5|8930.5|8936.8|8926.8|10
1633008430000|2021-09-30 13:27:10|8941.8|8931.8|8940.3|8930.3|8941.8|8931.8|8939.8|8929.8|5
1633008440000|2021-09-30 13:27:20|8941.8|8931.8|8941.3|8931.3|8941.8|8931.8|8940.3|8930.3|3
1633008450000|2021-09-30 13:27:30|8940.5|8930.5|8948.8|8938.8|8948.8|8938.8|8940.5|8930.5|16
1633008460000|2021-09-30 13:27:40|8949|8939|8948.5|8938.5|8949|8939|8947.5|8937.5|12
1633008470000|2021-09-30 13:27:50|8950.4|8940.4|8948.5|8938.5|8951.3|8941.3|8948.5|8938.5|6
1633008480000|2021-09-30 13:28:00|8948.8|8938.8|8949.8|8939.8|8949.8|8939.8|8948.5|8938.5|12
1633008490000|2021-09-30 13:28:10|8950.5|8940.5|8951.5|8941.5|8951.5|8941.5|8949.3|8939.3|7
1633008500000|2021-09-30 13:28:20|8952|8942|8951.8|8941.8|8953.3|8943.3|8951.8|8941.8|9
1633008510000|2021-09-30 13:28:30|8952.5|8942.5|8946.5|8936.5|8952.5|8942.5|8943.5|8933.5|10
1633008520000|2021-09-30 13:28:40|8946.8|8936.8|8948.3|8938.3|8948.3|8938.3|8946.8|8936.8|7
1633008530000|2021-09-30 13:28:50|8947.8|8937.8|8949.5|8939.5|8949.5|8939.5|8947.8|8937.8|11
1633008540000|2021-09-30 13:29:00|8949.3|8939.3|8951.5|8941.5|8951.5|8941.5|8949.3|8939.3|15
1633008550000|2021-09-30 13:29:10|8951.8|8941.8|8955.5|8945.5|8956|8946|8950.8|8940.8|8
1633008560000|2021-09-30 13:29:20|8954.5|8944.5|8957.3|8947.3|8957.8|8947.8|8953|8943|12
1633008570000|2021-09-30 13:29:30|8957|8947|8953.5|8943.5|8957.3|8947.3|8953.3|8943.3|11
1633008580000|2021-09-30 13:29:40|8953.8|8943.8|8957.3|8947.3|8957.5|8947.5|8953.5|8943.5|11
1633008590000|2021-09-30 13:29:50|8957|8947|8954.3|8944.3|8957.3|8947.3|8954.3|8944.3|12
1633008600000|2021-09-30 13:30:00|8954|8944|8952.3|8942.3|8954|8944|8950.8|8940.8|14
1633008610000|2021-09-30 13:30:10|8952.5|8942.5|8952.3|8942.3|8953.8|8943.8|8952|8942|13
1633008620000|2021-09-30 13:30:20|8951|8941|8948|8938|8951.5|8941.5|8947|8937|13
1633008630000|2021-09-30 13:30:30|8947.8|8937.8|8949.5|8939.5|8949.5|8939.5|8947|8937|10
1633008640000|2021-09-30 13:30:40|8949.8|8939.8|8946.3|8936.3|8949.8|8939.8|8946.3|8936.3|8
1633008650000|2021-09-30 13:30:50|8946.5|8936.5|8945.5|8935.5|8949.8|8939.8|8945|8935|15
1633008660000|2021-09-30 13:31:00|8945.3|8935.3|8947.8|8937.8|8947.8|8937.8|8945.3|8935.3|13
1633008670000|2021-09-30 13:31:10|8947.5|8937.5|8944.3|8934.3|8947.5|8937.5|8944.3|8934.3|16
1633008680000|2021-09-30 13:31:20|8945|8935|8941.3|8931.3|8945|8935|8941.3|8931.3|11
1633008690000|2021-09-30 13:31:30|8941.5|8931.5|8943.5|8933.5|8943.5|8933.5|8941.5|8931.5|12
1633008700000|2021-09-30 13:31:40|8943.1|8933.1|8943.5|8933.5|8944.3|8934.3|8943.1|8933.1|5
1633008710000|2021-09-30 13:31:50|8943.3|8933.3|8943|8933|8945|8935|8942.5|8932.5|8
1633008720000|2021-09-30 13:32:00|8943.5|8933.5|8944.3|8934.3|8946|8936|8943.3|8933.3|13
1633008730000|2021-09-30 13:32:10|8944|8934|8941.5|8931.5|8944|8934|8941.5|8931.5|6
1633008740000|2021-09-30 13:32:20|8942.3|8932.3|8937.8|8927.8|8942.3|8932.3|8937.8|8927.8|7
1633008750000|2021-09-30 13:32:30|8938|8928|8940|8930|8940|8930|8936|8926|9
1633008760000|2021-09-30 13:32:40|8939.8|8929.8|8938.5|8928.5|8939.8|8929.8|8938.3|8928.3|8
1633008770000|2021-09-30 13:32:50|8938.8|8928.8|8942|8932|8942.3|8932.3|8938.8|8928.8|8
1633008780000|2021-09-30 13:33:00|8942.5|8932.5|8943.5|8933.5|8944.8|8934.8|8942.5|8932.5|14
1633008790000|2021-09-30 13:33:10|8943.8|8933.8|8943.3|8933.3|8944.5|8934.5|8941.3|8931.3|20
1633008800000|2021-09-30 13:33:20|8943|8933|8942.3|8932.3|8943|8933|8942|8932|12
1633008810000|2021-09-30 13:33:30|8942.5|8932.5|8944|8934|8945.8|8935.8|8942.5|8932.5|6
1633008820000|2021-09-30 13:33:40|8944.3|8934.3|8943.8|8933.8|8944.5|8934.5|8943.8|8933.8|9
1633008830000|2021-09-30 13:33:50|8943.5|8933.5|8937.8|8927.8|8943.5|8933.5|8937.8|8927.8|8
1633008840000|2021-09-30 13:34:00|8937.3|8927.3|8935.3|8925.3|8938.5|8928.5|8935.3|8925.3|17
1633008850000|2021-09-30 13:34:10|8935|8925|8929.5|8919.5|8935|8925|8926.8|8916.8|22
1633008860000|2021-09-30 13:34:20|8929.8|8919.8|8936.9|8926.9|8936.9|8926.9|8928.8|8918.8|16
1633008870000|2021-09-30 13:34:30|8937.3|8927.3|8943.5|8933.5|8943.5|8933.5|8937.3|8927.3|13
1633008880000|2021-09-30 13:34:40|8943.3|8933.3|8943.5|8933.5|8943.5|8933.5|8938|8928|11
1633008890000|2021-09-30 13:34:50|8943|8933|8941.3|8931.3|8943|8933|8940.8|8930.8|4
1633008900000|2021-09-30 13:35:00|8941.8|8931.8|8933.8|8923.8|8941.8|8931.8|8933.8|8923.8|17
1633008910000|2021-09-30 13:35:10|8934.3|8924.3|8929.5|8919.5|8934.3|8924.3|8929.5|8919.5|16
1633008920000|2021-09-30 13:35:20|8930|8920|8931.5|8921.5|8932.5|8922.5|8929.5|8919.5|12
1633008930000|2021-09-30 13:35:30|8931.3|8921.3|8933.5|8923.5|8933.5|8923.5|8931|8921|10
1633008940000|2021-09-30 13:35:40|8933.8|8923.8|8938.8|8928.8|8938.8|8928.8|8933.8|8923.8|11
1633008950000|2021-09-30 13:35:50|8938.5|8928.5|8941.5|8931.5|8941.5|8931.5|8938.5|8928.5|13
1633008960000|2021-09-30 13:36:00|8941.8|8931.8|8934.8|8924.8|8942.3|8932.3|8934|8924|17
1633008970000|2021-09-30 13:36:10|8934|8924|8930|8920|8934|8924|8928.3|8918.3|17
1633008980000|2021-09-30 13:36:20|8929.8|8919.8|8928.5|8918.5|8929.8|8919.8|8927.5|8917.5|7
1633008990000|2021-09-30 13:36:30|8928.3|8918.3|8928|8918|8929.1|8919.1|8927.8|8917.8|11
1633009000000|2021-09-30 13:36:40|8927.6|8917.6|8927|8917|8930.3|8920.3|8927|8917|13
1633009010000|2021-09-30 13:36:50|8927.3|8917.3|8931.5|8921.5|8931.8|8921.8|8927|8917|13
1633009020000|2021-09-30 13:37:00|8931.3|8921.3|8926.3|8916.3|8931.3|8921.3|8926.3|8916.3|19
1633009030000|2021-09-30 13:37:10|8925.5|8915.5|8916.5|8906.5|8925.5|8915.5|8915.8|8905.8|15
1633009040000|2021-09-30 13:37:20|8918|8908|8917.5|8907.5|8919.5|8909.5|8915.8|8905.8|15
1633009050000|2021-09-30 13:37:30|8918.8|8908.8|8921.3|8911.3|8921.3|8911.3|8918|8908|19
1633009060000|2021-09-30 13:37:40|8922|8912|8923.3|8913.3|8924.3|8914.3|8921.8|8911.8|12
1633009070000|2021-09-30 13:37:50|8923.5|8913.5|8923.8|8913.8|8923.8|8913.8|8922.5|8912.5|19
1633009080000|2021-09-30 13:38:00|8923|8913|8919|8909|8923|8913|8919|8909|18
1633009090000|2021-09-30 13:38:10|8918.9|8908.9|8921.8|8911.8|8921.8|8911.8|8916.9|8906.9|12
1633009100000|2021-09-30 13:38:20|8921|8911|8922.3|8912.3|8922.3|8912.3|8921|8911|8
1633009110000|2021-09-30 13:38:30|8922|8912|8920.5|8910.5|8922.5|8912.5|8920|8910|6
1633009120000|2021-09-30 13:38:40|8920|8910|8915.5|8905.5|8920|8910|8914.3|8904.3|8
1633009130000|2021-09-30 13:38:50|8915.3|8905.3|8915|8905|8916|8906|8914.3|8904.3|13
1633009140000|2021-09-30 13:39:00|8915.3|8905.3|8916.5|8906.5|8917.3|8907.3|8915|8905|11
1633009150000|2021-09-30 13:39:10|8916.3|8906.3|8913|8903|8916.3|8906.3|8912.6|8902.6|11
1633009160000|2021-09-30 13:39:20|8912.5|8902.5|8914.6|8904.6|8914.6|8904.6|8911.8|8901.8|11
1633009170000|2021-09-30 13:39:30|8914.4|8904.4|8915.8|8905.8|8915.8|8905.8|8913.5|8903.5|16
1633009180000|2021-09-30 13:39:40|8914.5|8904.5|8918|8908|8918.4|8908.4|8914.5|8904.5|11
1633009190000|2021-09-30 13:39:50|8919|8909|8921.3|8911.3|8921.3|8911.3|8917.8|8907.8|17
1633009200000|2021-09-30 13:40:00|8921.1|8911.1|8923.5|8913.5|8924|8914|8921.1|8911.1|11
1633009210000|2021-09-30 13:40:10|8923|8913|8921.5|8911.5|8923|8913|8921|8911|8
1633009220000|2021-09-30 13:40:20|8922.5|8912.5|8923|8913|8924.8|8914.8|8922.5|8912.5|10
1633009230000|2021-09-30 13:40:30|8922.8|8912.8|8926|8916|8926|8916|8922.5|8912.5|11
1633009240000|2021-09-30 13:40:40|8926.8|8916.8|8932.5|8922.5|8936.3|8926.3|8926.8|8916.8|19
1633009250000|2021-09-30 13:40:50|8932.8|8922.8|8927|8917|8933|8923|8926.5|8916.5|14
1633009260000|2021-09-30 13:41:00|8926.8|8916.8|8926.3|8916.3|8926.8|8916.8|8925|8915|14
1633009270000|2021-09-30 13:41:10|8926|8916|8925|8915|8926|8916|8925|8915|10
1633009280000|2021-09-30 13:41:20|8925.3|8915.3|8926|8916|8927.5|8917.5|8925.3|8915.3|13
1633009290000|2021-09-30 13:41:30|8925.5|8915.5|8925.8|8915.8|8927|8917|8925.5|8915.5|13
1633009300000|2021-09-30 13:41:40|8926.3|8916.3|8928.3|8918.3|8928.3|8918.3|8925.8|8915.8|15
1633009310000|2021-09-30 13:41:50|8928.5|8918.5|8929.3|8919.3|8929.3|8919.3|8928.3|8918.3|12
1633009320000|2021-09-30 13:42:00|8928.8|8918.8|8929.8|8919.8|8930.3|8920.3|8928.8|8918.8|15
1633009330000|2021-09-30 13:42:10|8930|8920|8929.5|8919.5|8930.5|8920.5|8929.3|8919.3|13
1633009340000|2021-09-30 13:42:20|8929.3|8919.3|8928.8|8918.8|8929.3|8919.3|8928.3|8918.3|8
1633009350000|2021-09-30 13:42:30|8929.3|8919.3|8932|8922|8932|8922|8929|8919|13
1633009360000|2021-09-30 13:42:40|8932.3|8922.3|8936.5|8926.5|8936.5|8926.5|8932.3|8922.3|2
1633009370000|2021-09-30 13:42:50|8936|8926|8933|8923|8936|8926|8930.5|8920.5|15
1633009380000|2021-09-30 13:43:00|8932.8|8922.8|8929.3|8919.3|8932.8|8922.8|8929|8919|15
1633009390000|2021-09-30 13:43:10|8929.5|8919.5|8929.3|8919.3|8930.3|8920.3|8929.3|8919.3|10
1633009400000|2021-09-30 13:43:20|8928.8|8918.8|8929|8919|8931.3|8921.3|8928.5|8918.5|12
1633009410000|2021-09-30 13:43:30|8930|8920|8931.3|8921.3|8931.3|8921.3|8928.5|8918.5|13
1633009420000|2021-09-30 13:43:40|8931|8921|8931.3|8921.3|8931.3|8921.3|8931|8921|2
1633009430000|2021-09-30 13:43:50|8931.5|8921.5|8938.8|8928.8|8938.8|8928.8|8931.5|8921.5|7
1633009440000|2021-09-30 13:44:00|8938.5|8928.5|8937|8927|8938.5|8928.5|8936.8|8926.8|10
1633009450000|2021-09-30 13:44:10|8937.3|8927.3|8938.8|8928.8|8939.5|8929.5|8936|8926|14
1633009460000|2021-09-30 13:44:20|8939.3|8929.3|8941|8931|8941|8931|8938.8|8928.8|8
1633009470000|2021-09-30 13:44:30|8940.8|8930.8|8940.8|8930.8|8940.8|8930.8|8940.5|8930.5|3
1633009480000|2021-09-30 13:44:40|8941.8|8931.8|8941|8931|8942|8932|8940.8|8930.8|5
1633009490000|2021-09-30 13:44:50|8940.8|8930.8|8939|8929|8942.3|8932.3|8939|8929|4
1633009500000|2021-09-30 13:45:00|8938.3|8928.3|8929.8|8919.8|8938.3|8928.3|8929.8|8919.8|19
1633009510000|2021-09-30 13:45:10|8929.3|8919.3|8932.3|8922.3|8932.5|8922.5|8928.5|8918.5|19
1633009520000|2021-09-30 13:45:20|8932|8922|8929.8|8919.8|8932.5|8922.5|8929.5|8919.5|21
1633009530000|2021-09-30 13:45:30|8928|8918|8928.8|8918.8|8929|8919|8927.5|8917.5|16
1633009540000|2021-09-30 13:45:40|8928.5|8918.5|8928.8|8918.8|8930|8920|8928.5|8918.5|10
1633009550000|2021-09-30 13:45:50|8927.5|8917.5|8922|8912|8928.3|8918.3|8921.8|8911.8|10
1633009560000|2021-09-30 13:46:00|8921.8|8911.8|8926|8916|8926|8916|8919.5|8909.5|21
1633009570000|2021-09-30 13:46:10|8926.3|8916.3|8928|8918|8928|8918|8926.3|8916.3|14
1633009580000|2021-09-30 13:46:20|8927.8|8917.8|8932.5|8922.5|8932.5|8922.5|8926.3|8916.3|6
1633009590000|2021-09-30 13:46:30|8932.8|8922.8|8929.8|8919.8|8932.8|8922.8|8929.8|8919.8|10
1633009600000|2021-09-30 13:46:40|8930|8920|8930.8|8920.8|8931|8921|8929.8|8919.8|13
1633009610000|2021-09-30 13:46:50|8930.5|8920.5|8931|8921|8931.3|8921.3|8929.5|8919.5|14
1633009620000|2021-09-30 13:47:00|8931.3|8921.3|8932.3|8922.3|8932.3|8922.3|8930.3|8920.3|17
1633009630000|2021-09-30 13:47:10|8932.5|8922.5|8931.8|8921.8|8932.8|8922.8|8931.8|8921.8|5
1633009640000|2021-09-30 13:47:20|8932|8922|8932|8922|8932|8922|8932|8922|1
1633009650000|2021-09-30 13:47:30|8931.8|8921.8|8932.5|8922.5|8932.5|8922.5|8931.3|8921.3|6
1633009660000|2021-09-30 13:47:40|8932.3|8922.3|8928|8918|8932.5|8922.5|8928|8918|15
1633009670000|2021-09-30 13:47:50|8928.5|8918.5|8929.5|8919.5|8929.8|8919.8|8928.3|8918.3|11
1633009680000|2021-09-30 13:48:00|8929|8919|8927.5|8917.5|8929|8919|8927.3|8917.3|14
1633009690000|2021-09-30 13:48:10|8927.3|8917.3|8930|8920|8931|8921|8927.3|8917.3|12
1633009700000|2021-09-30 13:48:20|8930.5|8920.5|8921.3|8911.3|8932|8922|8920.5|8910.5|17
1633009710000|2021-09-30 13:48:30|8922.1|8912.1|8926.5|8916.5|8926.5|8916.5|8921.5|8911.5|11
1633009720000|2021-09-30 13:48:40|8927|8917|8932.3|8922.3|8932.3|8922.3|8927|8917|14
1633009730000|2021-09-30 13:48:50|8932|8922|8923.5|8913.5|8932|8922|8923.5|8913.5|9
1633009740000|2021-09-30 13:49:00|8923|8913|8921|8911|8923|8913|8917.3|8907.3|18
1633009750000|2021-09-30 13:49:10|8920.5|8910.5|8919.3|8909.3|8920.5|8910.5|8918.5|8908.5|13
1633009760000|2021-09-30 13:49:20|8919.5|8909.5|8919.5|8909.5|8922.5|8912.5|8919.3|8909.3|18
1633009770000|2021-09-30 13:49:30|8919.3|8909.3|8921.5|8911.5|8922.8|8912.8|8919.3|8909.3|13
1633009780000|2021-09-30 13:49:40|8921.8|8911.8|8925.5|8915.5|8926.3|8916.3|8921.8|8911.8|7
1633009790000|2021-09-30 13:49:50|8925.8|8915.8|8930.3|8920.3|8930.3|8920.3|8925.8|8915.8|13
1633009800000|2021-09-30 13:50:00|8930|8920|8921.3|8911.3|8930|8920|8918.3|8908.3|19
1633009810000|2021-09-30 13:50:10|8921|8911|8917.3|8907.3|8921.8|8911.8|8917.3|8907.3|12
1633009820000|2021-09-30 13:50:20|8917|8907|8915|8905|8917|8907|8914.3|8904.3|12
1633009830000|2021-09-30 13:50:30|8914.8|8904.8|8913.8|8903.8|8917|8907|8913.3|8903.3|23
1633009840000|2021-09-30 13:50:40|8915.5|8905.5|8915.3|8905.3|8918.3|8908.3|8913.8|8903.8|23
1633009850000|2021-09-30 13:50:50|8916.8|8906.8|8917|8907|8921.9|8911.9|8915|8905|14
1633009860000|2021-09-30 13:51:00|8917.3|8907.3|8915.8|8905.8|8917.8|8907.8|8915|8905|19
1633009870000|2021-09-30 13:51:10|8916|8906|8916|8906|8916.5|8906.5|8916|8906|6
1633009880000|2021-09-30 13:51:20|8915.5|8905.5|8918.3|8908.3|8919|8909|8915|8905|13
1633009890000|2021-09-30 13:51:30|8917.8|8907.8|8916.3|8906.3|8920.5|8910.5|8915.3|8905.3|16
1633009900000|2021-09-30 13:51:40|8916.8|8906.8|8915.3|8905.3|8917.3|8907.3|8915.3|8905.3|13
1633009910000|2021-09-30 13:51:50|8915|8905|8917.8|8907.8|8917.8|8907.8|8915|8905|6
1633009920000|2021-09-30 13:52:00|8918.8|8908.8|8921.3|8911.3|8922.5|8912.5|8918.5|8908.5|19
1633009930000|2021-09-30 13:52:10|8921|8911|8916.8|8906.8|8921.3|8911.3|8916.3|8906.3|17
1633009940000|2021-09-30 13:52:20|8915.8|8905.8|8917|8907|8917|8907|8915.8|8905.8|5
1633009950000|2021-09-30 13:52:30|8918.8|8908.8|8921.5|8911.5|8921.8|8911.8|8918.8|8908.8|10
1633009960000|2021-09-30 13:52:40|8921.3|8911.3|8921.8|8911.8|8921.8|8911.8|8920.5|8910.5|11
1633009970000|2021-09-30 13:52:50|8922|8912|8922.5|8912.5|8925|8915|8922|8912|18
1633009980000|2021-09-30 13:53:00|8922.3|8912.3|8925.5|8915.5|8925.5|8915.5|8922.3|8912.3|12
1633009990000|2021-09-30 13:53:10|8925.3|8915.3|8926.3|8916.3|8926.3|8916.3|8924|8914|10
1633010000000|2021-09-30 13:53:20|8927.5|8917.5|8930.5|8920.5|8930.5|8920.5|8927.5|8917.5|3
1633010010000|2021-09-30 13:53:30|8930.8|8920.8|8933.3|8923.3|8933.3|8923.3|8930.8|8920.8|6
1633010020000|2021-09-30 13:53:40|8933.5|8923.5|8933.8|8923.8|8938.5|8928.5|8933.3|8923.3|20
1633010030000|2021-09-30 13:53:50|8931.8|8921.8|8933|8923|8934.5|8924.5|8931.5|8921.5|14
1633010040000|2021-09-30 13:54:00|8932|8922|8933.3|8923.3|8934|8924|8932|8922|14
1633010050000|2021-09-30 13:54:10|8934.5|8924.5|8933.8|8923.8|8934.5|8924.5|8933.3|8923.3|10
1633010060000|2021-09-30 13:54:20|8933.5|8923.5|8929.5|8919.5|8937.3|8927.3|8929.5|8919.5|17
1633010070000|2021-09-30 13:54:30|8929.8|8919.8|8936.5|8926.5|8936.5|8926.5|8929.8|8919.8|18
1633010080000|2021-09-30 13:54:40|8936.3|8926.3|8938.8|8928.8|8939.3|8929.3|8934.5|8924.5|10
1633010090000|2021-09-30 13:54:50|8939|8929|8937.1|8927.1|8940|8930|8937.1|8927.1|8
1633010100000|2021-09-30 13:55:00|8937|8927|8926|8916|8937|8927|8926|8916|18
1633010110000|2021-09-30 13:55:10|8924|8914|8917.8|8907.8|8924|8914|8917.8|8907.8|13
1633010120000|2021-09-30 13:55:20|8918|8908|8917|8907|8918|8908|8917|8907|4
1633010130000|2021-09-30 13:55:30|8917.3|8907.3|8913|8903|8917.5|8907.5|8911|8901|15
1633010140000|2021-09-30 13:55:40|8912.5|8902.5|8913.8|8903.8|8913.8|8903.8|8912.5|8902.5|9
1633010150000|2021-09-30 13:55:50|8914|8904|8913.9|8903.9|8915.5|8905.5|8912.8|8902.8|16
1633010160000|2021-09-30 13:56:00|8913.6|8903.6|8916.5|8906.5|8916.5|8906.5|8913|8903|15
1633010170000|2021-09-30 13:56:10|8917.8|8907.8|8920.8|8910.8|8920.8|8910.8|8917.8|8907.8|9
1633010180000|2021-09-30 13:56:20|8921.5|8911.5|8924.3|8914.3|8924.4|8914.4|8921.5|8911.5|6
1633010190000|2021-09-30 13:56:30|8924.6|8914.6|8928.3|8918.3|8929.8|8919.8|8924.6|8914.6|11
1633010200000|2021-09-30 13:56:40|8928|8918|8924.5|8914.5|8929.8|8919.8|8924.5|8914.5|12
1633010210000|2021-09-30 13:56:50|8924|8914|8919.3|8909.3|8924|8914|8919.3|8909.3|5
1633010220000|2021-09-30 13:57:00|8918.8|8908.8|8920.3|8910.3|8922.3|8912.3|8917.8|8907.8|10
1633010230000|2021-09-30 13:57:10|8919.8|8909.8|8919.5|8909.5|8919.8|8909.8|8918|8908|13
1633010240000|2021-09-30 13:57:20|8919.3|8909.3|8921.8|8911.8|8922|8912|8917.8|8907.8|16
1633010250000|2021-09-30 13:57:30|8922|8912|8925|8915|8926|8916|8922|8912|13
1633010260000|2021-09-30 13:57:40|8925.3|8915.3|8926|8916|8927.8|8917.8|8925.3|8915.3|11
1633010270000|2021-09-30 13:57:50|8925.8|8915.8|8924.5|8914.5|8925.8|8915.8|8921.8|8911.8|10
1633010280000|2021-09-30 13:58:00|8925|8915|8924.5|8914.5|8925|8915|8924.5|8914.5|3
1633010290000|2021-09-30 13:58:10|8924|8914|8924.3|8914.3|8924.8|8914.8|8923|8913|10
1633010300000|2021-09-30 13:58:20|8923.8|8913.8|8923.5|8913.5|8923.8|8913.8|8923|8913|6
1633010310000|2021-09-30 13:58:30|8923.3|8913.3|8921.9|8911.9|8923.5|8913.5|8918|8908|17
1633010320000|2021-09-30 13:58:40|8922.4|8912.4|8918.5|8908.5|8922.4|8912.4|8916.3|8906.3|15
1633010330000|2021-09-30 13:58:50|8917.8|8907.8|8924.3|8914.3|8925|8915|8917.8|8907.8|9
1633010340000|2021-09-30 13:59:00|8923.8|8913.8|8925.8|8915.8|8925.8|8915.8|8923.3|8913.3|7
1633010350000|2021-09-30 13:59:10|8926|8916|8925.8|8915.8|8928|8918|8924.8|8914.8|20
1633010360000|2021-09-30 13:59:20|8926.3|8916.3|8926.3|8916.3|8927.3|8917.3|8925.5|8915.5|12
1633010370000|2021-09-30 13:59:30|8926.5|8916.5|8926|8916|8926.5|8916.5|8926|8916|11
1633010380000|2021-09-30 13:59:40|8926.8|8916.8|8922.3|8912.3|8926.8|8916.8|8922.3|8912.3|13
1633010390000|2021-09-30 13:59:50|8922.8|8912.8|8923.8|8913.8|8926.5|8916.5|8922.5|8912.5|11
1633010400000|2021-09-30 14:00:00|8923.5|8913.5|8925|8915|8926|8916|8922.3|8912.3|18
1633010410000|2021-09-30 14:00:10|8924.5|8914.5|8924.8|8914.8|8925.8|8915.8|8924|8914|9
1633010420000|2021-09-30 14:00:20|8925.3|8915.3|8920|8910|8925.3|8915.3|8920|8910|11
1633010430000|2021-09-30 14:00:30|8919.8|8909.8|8920.5|8910.5|8921.5|8911.5|8919.8|8909.8|9
1633010440000|2021-09-30 14:00:40|8920.3|8910.3|8923.3|8913.3|8923.3|8913.3|8920.3|8910.3|12
1633010450000|2021-09-30 14:00:50|8924|8914|8922.3|8912.3|8924|8914|8920.3|8910.3|13
1633010460000|2021-09-30 14:01:00|8922|8912|8921|8911|8923|8913|8921|8911|16
1633010470000|2021-09-30 14:01:10|8921.3|8911.3|8918.8|8908.8|8921.8|8911.8|8918.8|8908.8|13
1633010480000|2021-09-30 14:01:20|8917.8|8907.8|8917|8907|8919|8909|8916.5|8906.5|12
1633010490000|2021-09-30 14:01:30|8916.5|8906.5|8909.8|8899.8|8916.5|8906.5|8908.8|8898.8|12
1633010500000|2021-09-30 14:01:40|8909.5|8899.5|8909|8899|8909.8|8899.8|8908.3|8898.3|12
1633010510000|2021-09-30 14:01:50|8909.3|8899.3|8909.3|8899.3|8910.8|8900.8|8908.8|8898.8|9
1633010520000|2021-09-30 14:02:00|8909.8|8899.8|8909.3|8899.3|8912.8|8902.8|8909.3|8899.3|12
1633010530000|2021-09-30 14:02:10|8908.8|8898.8|8908.8|8898.8|8908.8|8898.8|8908|8898|16
1633010540000|2021-09-30 14:02:20|8908.5|8898.5|8908|8898|8908.8|8898.8|8907.5|8897.5|8
1633010550000|2021-09-30 14:02:30|8907.8|8897.8|8898.8|8888.8|8908|8898|8898.8|8888.8|13
1633010560000|2021-09-30 14:02:40|8898.4|8888.4|8897|8887|8898.4|8888.4|8897|8887|10
1633010570000|2021-09-30 14:02:50|8896.8|8886.8|8897.8|8887.8|8898|8888|8896.8|8886.8|5
1633010580000|2021-09-30 14:03:00|8897.5|8887.5|8892.3|8882.3|8897.5|8887.5|8891.8|8881.8|16
1633010590000|2021-09-30 14:03:10|8893.3|8883.3|8894|8884|8894|8884|8892|8882|14
1633010600000|2021-09-30 14:03:20|8892|8882|8894|8884|8894.3|8884.3|8891.5|8881.5|11
1633010610000|2021-09-30 14:03:30|8893.3|8883.3|8893.8|8883.8|8893.8|8883.8|8891.8|8881.8|14
1633010620000|2021-09-30 14:03:40|8894|8884|8893.5|8883.5|8895.3|8885.3|8892.8|8882.8|19
1633010630000|2021-09-30 14:03:50|8895|8885|8895.8|8885.8|8895.8|8885.8|8894.5|8884.5|12
1633010640000|2021-09-30 14:04:00|8896.5|8886.5|8897.1|8887.1|8897.3|8887.3|8895|8885|13
1633010650000|2021-09-30 14:04:10|8897.3|8887.3|8896.3|8886.3|8897.8|8887.8|8895.8|8885.8|7
1633010660000|2021-09-30 14:04:20|8895.8|8885.8|8895|8885|8895.8|8885.8|8895|8885|5
1633010670000|2021-09-30 14:04:30|8894.8|8884.8|8892.8|8882.8|8894.8|8884.8|8892.8|8882.8|4
1633010680000|2021-09-30 14:04:40|8892.5|8882.5|8896.5|8886.5|8897.3|8887.3|8892.5|8882.5|12
1633010690000|2021-09-30 14:04:50|8896|8886|8897.3|8887.3|8898.3|8888.3|8896|8886|13
1633010700000|2021-09-30 14:05:00|8896.8|8886.8|8897.3|8887.3|8897.4|8887.4|8895.5|8885.5|9
1633010710000|2021-09-30 14:05:10|8896.8|8886.8|8898|8888|8898|8888|8895.8|8885.8|14
1633010720000|2021-09-30 14:05:20|8897.8|8887.8|8895.8|8885.8|8897.8|8887.8|8895.3|8885.3|14
1633010730000|2021-09-30 14:05:30|8897|8887|8896|8886|8897.5|8887.5|8895.8|8885.8|15
1633010740000|2021-09-30 14:05:40|8896.5|8886.5|8896.5|8886.5|8896.5|8886.5|8895.5|8885.5|10
1633010750000|2021-09-30 14:05:50|8896.3|8886.3|8895.5|8885.5|8896.3|8886.3|8894.5|8884.5|10
1633010760000|2021-09-30 14:06:00|8895.3|8885.3|8895.3|8885.3|8897.3|8887.3|8895.3|8885.3|15
1633010770000|2021-09-30 14:06:10|8895|8885|8892.3|8882.3|8895|8885|8892.3|8882.3|8
1633010780000|2021-09-30 14:06:20|8892.5|8882.5|8894|8884|8897|8887|8892.5|8882.5|18
1633010790000|2021-09-30 14:06:30|8893.5|8883.5|8893.5|8883.5|8893.8|8883.8|8892.5|8882.5|11
1633010800000|2021-09-30 14:06:40|8893.8|8883.8|8894|8884|8894.5|8884.5|8893.8|8883.8|8
1633010810000|2021-09-30 14:06:50|8893.8|8883.8|8899.3|8889.3|8899.5|8889.5|8893.8|8883.8|14
1633010820000|2021-09-30 14:07:00|8899.5|8889.5|8899|8889|8899.8|8889.8|8898.9|8888.9|11
1633010830000|2021-09-30 14:07:10|8900|8890|8899.8|8889.8|8901.1|8891.1|8899|8889|13
1633010840000|2021-09-30 14:07:20|8898.8|8888.8|8899.8|8889.8|8899.8|8889.8|8898|8888|14
1633010850000|2021-09-30 14:07:30|8898.8|8888.8|8902|8892|8902|8892|8898.5|8888.5|13
1633010860000|2021-09-30 14:07:40|8902.5|8892.5|8903|8893|8903.4|8893.4|8900.3|8890.3|9
1633010870000|2021-09-30 14:07:50|8903.3|8893.3|8905.4|8895.4|8905.4|8895.4|8903.3|8893.3|7
1633010880000|2021-09-30 14:08:00|8905.3|8895.3|8905.5|8895.5|8906.5|8896.5|8905|8895|8
1633010890000|2021-09-30 14:08:10|8906|8896|8907.4|8897.4|8907.9|8897.9|8906|8896|5
1633010900000|2021-09-30 14:08:20|8907.5|8897.5|8910|8900|8911|8901|8907.5|8897.5|6
1633010910000|2021-09-30 14:08:30|8910.3|8900.3|8908.3|8898.3|8910.3|8900.3|8908.3|8898.3|8
1633010920000|2021-09-30 14:08:40|8908.8|8898.8|8910|8900|8910.3|8900.3|8908.8|8898.8|6
1633010930000|2021-09-30 14:08:50|8910.5|8900.5|8909.8|8899.8|8910.5|8900.5|8909.8|8899.8|5
1633010940000|2021-09-30 14:09:00|8909.5|8899.5|8901|8891|8909.5|8899.5|8901|8891|10
1633010950000|2021-09-30 14:09:10|8901.3|8891.3|8897|8887|8901.3|8891.3|8897|8887|16
1633010960000|2021-09-30 14:09:20|8896.5|8886.5|8895|8885|8897.5|8887.5|8894.5|8884.5|13
1633010970000|2021-09-30 14:09:30|8895.5|8885.5|8903.5|8893.5|8903.5|8893.5|8895.5|8885.5|11
1633010980000|2021-09-30 14:09:40|8903.8|8893.8|8905.8|8895.8|8905.9|8895.9|8903.8|8893.8|8
1633010990000|2021-09-30 14:09:50|8905.5|8895.5|8909.5|8899.5|8909.5|8899.5|8905.5|8895.5|9
1633011000000|2021-09-30 14:10:00|8910|8900|8906.8|8896.8|8910|8900|8906.3|8896.3|8
1633011010000|2021-09-30 14:10:10|8908.5|8898.5|8903.3|8893.3|8908.5|8898.5|8903.3|8893.3|11
1633011020000|2021-09-30 14:10:20|8903|8893|8903|8893|8903|8893|8903|8893|1
1633011030000|2021-09-30 14:10:30|8902.8|8892.8|8910|8900|8910|8900|8901.5|8891.5|11
1633011040000|2021-09-30 14:10:40|8911|8901|8911.3|8901.3|8911.5|8901.5|8910|8900|9
1633011050000|2021-09-30 14:10:50|8912.3|8902.3|8917.8|8907.8|8917.8|8907.8|8912.3|8902.3|13
1633011060000|2021-09-30 14:11:00|8917.6|8907.6|8915.8|8905.8|8919|8909|8915.8|8905.8|19
1633011070000|2021-09-30 14:11:10|8916|8906|8921.5|8911.5|8921.5|8911.5|8916|8906|10
1633011080000|2021-09-30 14:11:20|8921.3|8911.3|8921.3|8911.3|8921.3|8911.3|8920|8910|7
1633011090000|2021-09-30 14:11:30|8922.3|8912.3|8924.3|8914.3|8924.8|8914.8|8922.3|8912.3|13
1633011100000|2021-09-30 14:11:40|8924.5|8914.5|8926.3|8916.3|8926.3|8916.3|8924.5|8914.5|4
1633011110000|2021-09-30 14:11:50|8925.8|8915.8|8917|8907|8925.8|8915.8|8917|8907|15
1633011120000|2021-09-30 14:12:00|8916.8|8906.8|8911.5|8901.5|8916.8|8906.8|8911.3|8901.3|16
1633011130000|2021-09-30 14:12:10|8911.3|8901.3|8911.8|8901.8|8915.3|8905.3|8910.8|8900.8|15
1633011140000|2021-09-30 14:12:20|8912|8902|8914.3|8904.3|8914.3|8904.3|8912|8902|8
1633011150000|2021-09-30 14:12:30|8915|8905|8916.5|8906.5|8919|8909|8915|8905|12
1633011160000|2021-09-30 14:12:40|8916.8|8906.8|8919.1|8909.1|8920.9|8910.9|8916|8906|15
1633011170000|2021-09-30 14:12:50|8919.5|8909.5|8924.3|8914.3|8925|8915|8919.5|8909.5|17
1633011180000|2021-09-30 14:13:00|8924.8|8914.8|8927|8917|8927.5|8917.5|8924.5|8914.5|16
1633011190000|2021-09-30 14:13:10|8926.5|8916.5|8926.8|8916.8|8927.5|8917.5|8926.5|8916.5|9
1633011200000|2021-09-30 14:13:20|8926.5|8916.5|8925|8915|8926.5|8916.5|8925|8915|5
1633011210000|2021-09-30 14:13:30|8924.8|8914.8|8925|8915|8925|8915|8924|8914|5
1633011220000|2021-09-30 14:13:40|8924.8|8914.8|8921|8911|8924.8|8914.8|8920.5|8910.5|7
1633011230000|2021-09-30 14:13:50|8921.3|8911.3|8919.3|8909.3|8921.3|8911.3|8919.3|8909.3|6
1633011240000|2021-09-30 14:14:00|8919.5|8909.5|8922|8912|8924|8914|8919.5|8909.5|11
1633011250000|2021-09-30 14:14:10|8922.3|8912.3|8923.5|8913.5|8924.3|8914.3|8922.3|8912.3|8
1633011260000|2021-09-30 14:14:20|8924.5|8914.5|8921.8|8911.8|8924.5|8914.5|8921.3|8911.3|11
1633011270000|2021-09-30 14:14:30|8921.3|8911.3|8921.5|8911.5|8922|8912|8920.5|8910.5|12
1633011280000|2021-09-30 14:14:40|8921.3|8911.3|8921|8911|8922.3|8912.3|8920.5|8910.5|9
1633011290000|2021-09-30 14:14:50|8920.5|8910.5|8921.8|8911.8|8921.8|8911.8|8917.5|8907.5|18
1633011300000|2021-09-30 14:15:00|8922|8912|8919.5|8909.5|8923|8913|8919|8909|17
1633011310000|2021-09-30 14:15:10|8919.3|8909.3|8919|8909|8919.8|8909.8|8918.5|8908.5|8
1633011320000|2021-09-30 14:15:20|8919.8|8909.8|8919.5|8909.5|8920.8|8910.8|8919.5|8909.5|6
1633011330000|2021-09-30 14:15:30|8919|8909|8909.5|8899.5|8919|8909|8908.3|8898.3|15
1633011340000|2021-09-30 14:15:40|8909.8|8899.8|8911|8901|8911.8|8901.8|8908.3|8898.3|11
1633011350000|2021-09-30 14:15:50|8909.5|8899.5|8911.5|8901.5|8911.5|8901.5|8908.5|8898.5|11
1633011360000|2021-09-30 14:16:00|8911.8|8901.8|8916|8906|8916|8906|8911.8|8901.8|22
1633011370000|2021-09-30 14:16:10|8915.8|8905.8|8913.8|8903.8|8916|8906|8912.5|8902.5|15
1633011380000|2021-09-30 14:16:20|8913.5|8903.5|8909.3|8899.3|8913.8|8903.8|8909|8899|10
1633011390000|2021-09-30 14:16:30|8908.8|8898.8|8911|8901|8911.5|8901.5|8908.8|8898.8|9
1633011400000|2021-09-30 14:16:40|8910|8900|8908.8|8898.8|8911|8901|8907.8|8897.8|15
1633011410000|2021-09-30 14:16:50|8908.5|8898.5|8905.5|8895.5|8908.5|8898.5|8902.3|8892.3|19
1633011420000|2021-09-30 14:17:00|8905.3|8895.3|8897.5|8887.5|8905.3|8895.3|8896|8886|17
1633011430000|2021-09-30 14:17:10|8898|8888|8900.3|8890.3|8900.8|8890.8|8898|8888|23
1633011440000|2021-09-30 14:17:20|8898.5|8888.5|8891.1|8881.1|8898.8|8888.8|8890.5|8880.5|22
1633011450000|2021-09-30 14:17:30|8891.3|8881.3|8895.5|8885.5|8896.8|8886.8|8890.8|8880.8|25
1633011460000|2021-09-30 14:17:40|8895.8|8885.8|8892.5|8882.5|8895.8|8885.8|8892|8882|18
1633011470000|2021-09-30 14:17:50|8892.3|8882.3|8893.8|8883.8|8894.3|8884.3|8892.3|8882.3|15
1633011480000|2021-09-30 14:18:00|8894|8884|8895.5|8885.5|8897|8887|8894|8884|19
1633011490000|2021-09-30 14:18:10|8895.3|8885.3|8895.3|8885.3|8897|8887|8893.5|8883.5|13
1633011500000|2021-09-30 14:18:20|8895.8|8885.8|8896.3|8886.3|8897.8|8887.8|8895.8|8885.8|10
1633011510000|2021-09-30 14:18:30|8897|8887|8901.3|8891.3|8901.3|8891.3|8897|8887|8
1633011520000|2021-09-30 14:18:40|8901.5|8891.5|8901.3|8891.3|8902.3|8892.3|8901.3|8891.3|6
1633011530000|2021-09-30 14:18:50|8900.5|8890.5|8899.8|8889.8|8900.5|8890.5|8898.8|8888.8|4
1633011540000|2021-09-30 14:19:00|8900.3|8890.3|8900.8|8890.8|8902.3|8892.3|8899.5|8889.5|7
1633011550000|2021-09-30 14:19:10|8901.3|8891.3|8899|8889|8901.3|8891.3|8898.5|8888.5|5
1633011560000|2021-09-30 14:19:20|8899.5|8889.5|8896.5|8886.5|8899.8|8889.8|8896.5|8886.5|14
1633011570000|2021-09-30 14:19:30|8896|8886|8893.5|8883.5|8896|8886|8893|8883|13
1633011580000|2021-09-30 14:19:40|8893.8|8883.8|8893.5|8883.5|8896.5|8886.5|8893|8883|13
1633011590000|2021-09-30 14:19:50|8893.8|8883.8|8894|8884|8894.3|8884.3|8893|8883|18
1633011600000|2021-09-30 14:20:00|8894.3|8884.3|8892.5|8882.5|8894.8|8884.8|8891.5|8881.5|16
1633011610000|2021-09-30 14:20:10|8892.8|8882.8|8893.3|8883.3|8893.3|8883.3|8892.3|8882.3|4
1633011620000|2021-09-30 14:20:20|8892.8|8882.8|8892.8|8882.8|8894.5|8884.5|8891.3|8881.3|10
1633011630000|2021-09-30 14:20:30|8892.5|8882.5|8890.8|8880.8|8892.5|8882.5|8890.8|8880.8|6
1633011640000|2021-09-30 14:20:40|8891|8881|8891|8881|8891.3|8881.3|8890.8|8880.8|13
1633011650000|2021-09-30 14:20:50|8890.8|8880.8|8887.3|8877.3|8891|8881|8886.3|8876.3|9
1633011660000|2021-09-30 14:21:00|8887|8877|8889|8879|8891.5|8881.5|8887|8877|16
1633011670000|2021-09-30 14:21:10|8889.3|8879.3|8886|8876|8889.3|8879.3|8886|8876|17
1633011680000|2021-09-30 14:21:20|8887.1|8877.1|8887.5|8877.5|8888|8878|8885.8|8875.8|14
1633011690000|2021-09-30 14:21:30|8887.8|8877.8|8886.3|8876.3|8888.3|8878.3|8885.3|8875.3|16
1633011700000|2021-09-30 14:21:40|8886.8|8876.8|8886|8876|8886.8|8876.8|8885.8|8875.8|7
1633011710000|2021-09-30 14:21:50|8885.5|8875.5|8885.3|8875.3|8885.5|8875.5|8884.8|8874.8|10
1633011720000|2021-09-30 14:22:00|8885.5|8875.5|8887.8|8877.8|8889.1|8879.1|8884|8874|17
1633011730000|2021-09-30 14:22:10|8887.5|8877.5|8887|8877|8888.3|8878.3|8887|8877|9
1633011740000|2021-09-30 14:22:20|8887.8|8877.8|8889|8879|8889.8|8879.8|8886.8|8876.8|17
1633011750000|2021-09-30 14:22:30|8887.5|8877.5|8884|8874|8890|8880|8884|8874|15
1633011760000|2021-09-30 14:22:40|8884.8|8874.8|8884|8874|8885.8|8875.8|8883.5|8873.5|19
1633011770000|2021-09-30 14:22:50|8884.8|8874.8|8886.3|8876.3|8886.3|8876.3|8884.3|8874.3|14
1633011780000|2021-09-30 14:23:00|8886.5|8876.5|8887.3|8877.3|8887.3|8877.3|8886|8876|11
1633011790000|2021-09-30 14:23:10|8886.8|8876.8|8887.5|8877.5|8887.5|8877.5|8886.8|8876.8|7
1633011800000|2021-09-30 14:23:20|8887.3|8877.3|8890.3|8880.3|8891.8|8881.8|8887.3|8877.3|18
1633011810000|2021-09-30 14:23:30|8890.5|8880.5|8888|8878|8890.5|8880.5|8887|8877|12
1633011820000|2021-09-30 14:23:40|8887.3|8877.3|8886|8876|8887.3|8877.3|8885|8875|9
1633011830000|2021-09-30 14:23:50|8887|8877|8885.3|8875.3|8887|8877|8884.8|8874.8|10
1633011840000|2021-09-30 14:24:00|8885|8875|8884|8874|8885.3|8875.3|8884|8874|9
1633011850000|2021-09-30 14:24:10|8883.8|8873.8|8884|8874|8884.5|8874.5|8883.5|8873.5|10
1633011860000|2021-09-30 14:24:20|8884.3|8874.3|8884.3|8874.3|8885|8875|8884.3|8874.3|7
1633011870000|2021-09-30 14:24:30|8884|8874|8884.5|8874.5|8885.3|8875.3|8884|8874|9
1633011880000|2021-09-30 14:24:40|8884.8|8874.8|8885.3|8875.3|8885.8|8875.8|8884.8|8874.8|11
1633011890000|2021-09-30 14:24:50|8885.5|8875.5|8889.3|8879.3|8889.3|8879.3|8885.5|8875.5|14
1633011900000|2021-09-30 14:25:00|8888.8|8878.8|8888.8|8878.8|8890.3|8880.3|8888.5|8878.5|14
1633011910000|2021-09-30 14:25:10|8889|8879|8894.8|8884.8|8894.8|8884.8|8889|8879|23
1633011920000|2021-09-30 14:25:20|8894|8884|8893.8|8883.8|8894.8|8884.8|8892.3|8882.3|12
1633011930000|2021-09-30 14:25:30|8894|8884|8895.3|8885.3|8896.5|8886.5|8893.5|8883.5|19
1633011940000|2021-09-30 14:25:40|8895.5|8885.5|8895.5|8885.5|8895.5|8885.5|8895.3|8885.3|3
1633011950000|2021-09-30 14:25:50|8895.3|8885.3|8894.8|8884.8|8895.3|8885.3|8893.5|8883.5|8
1633011960000|2021-09-30 14:26:00|8895.5|8885.5|8898.3|8888.3|8898.5|8888.5|8894.5|8884.5|17
1633011970000|2021-09-30 14:26:10|8898|8888|8897.3|8887.3|8899|8889|8897|8887|12
1633011980000|2021-09-30 14:26:20|8897|8887|8892|8882|8897|8887|8892|8882|7
1633011990000|2021-09-30 14:26:30|8892.3|8882.3|8888.8|8878.8|8892.3|8882.3|8888.8|8878.8|14
1633012000000|2021-09-30 14:26:40|8888.5|8878.5|8895.3|8885.3|8896.3|8886.3|8887|8877|23
1633012010000|2021-09-30 14:26:50|8894.8|8884.8|8894.3|8884.3|8895.8|8885.8|8893.8|8883.8|22
1633012020000|2021-09-30 14:27:00|8893.5|8883.5|8896.5|8886.5|8896.5|8886.5|8893.5|8883.5|15
1633012030000|2021-09-30 14:27:10|8896|8886|8896.5|8886.5|8896.5|8886.5|8895.8|8885.8|6
1633012040000|2021-09-30 14:27:20|8897|8887|8898|8888|8898|8888|8897|8887|2
1633012050000|2021-09-30 14:27:30|8899|8889|8900.3|8890.3|8900.5|8890.5|8899|8889|4
1633012060000|2021-09-30 14:27:40|8900.5|8890.5|8902.3|8892.3|8903.8|8893.8|8900.5|8890.5|12
1633012070000|2021-09-30 14:27:50|8901.8|8891.8|8901.5|8891.5|8901.8|8891.8|8900.8|8890.8|9
1633012080000|2021-09-30 14:28:00|8901.8|8891.8|8910.5|8900.5|8911.5|8901.5|8901.8|8891.8|15
1633012090000|2021-09-30 14:28:10|8909.3|8899.3|8906|8896|8909.3|8899.3|8906|8896|10
1633012100000|2021-09-30 14:28:20|8907|8897|8908|8898|8908.8|8898.8|8906.5|8896.5|13
1633012110000|2021-09-30 14:28:30|8907.8|8897.8|8907.3|8897.3|8908.5|8898.5|8906.3|8896.3|9
1633012120000|2021-09-30 14:28:40|8906.5|8896.5|8910.5|8900.5|8910.8|8900.8|8906.3|8896.3|16
1633012130000|2021-09-30 14:28:50|8910.8|8900.8|8912.8|8902.8|8915.8|8905.8|8910.8|8900.8|20
1633012140000|2021-09-30 14:29:00|8913|8903|8914.8|8904.8|8915.3|8905.3|8912.8|8902.8|19
1633012150000|2021-09-30 14:29:10|8915|8905|8913.3|8903.3|8915|8905|8913.3|8903.3|19
1633012160000|2021-09-30 14:29:20|8914|8904|8911.4|8901.4|8915|8905|8911.4|8901.4|19
1633012170000|2021-09-30 14:29:30|8913.6|8903.6|8912.3|8902.3|8913.6|8903.6|8912.3|8902.3|13
1633012180000|2021-09-30 14:29:40|8910.5|8900.5|8911.3|8901.3|8912.3|8902.3|8910.3|8900.3|17
1633012190000|2021-09-30 14:29:50|8910.3|8900.3|8906|8896|8911.5|8901.5|8906|8896|18
1633012200000|2021-09-30 14:30:00|8906.3|8896.3|8908.5|8898.5|8909|8899|8904.3|8894.3|18
1633012210000|2021-09-30 14:30:10|8909|8899|8908.8|8898.8|8911.5|8901.5|8907.3|8897.3|12
1633012220000|2021-09-30 14:30:20|8908.3|8898.3|8906.8|8896.8|8908.3|8898.3|8905.5|8895.5|14
1633012230000|2021-09-30 14:30:30|8907|8897|8908|8898|8909|8899|8907|8897|9
1633012240000|2021-09-30 14:30:40|8910.8|8900.8|8906|8896|8910.8|8900.8|8906|8896|13
1633012250000|2021-09-30 14:30:50|8905.5|8895.5|8906.8|8896.8|8908.3|8898.3|8904|8894|13
1633012260000|2021-09-30 14:31:00|8905.8|8895.8|8911.5|8901.5|8911.5|8901.5|8905.5|8895.5|18
1633012270000|2021-09-30 14:31:10|8911.8|8901.8|8912.5|8902.5|8913.8|8903.8|8911.8|8901.8|8
1633012280000|2021-09-30 14:31:20|8911.5|8901.5|8910|8900|8911.5|8901.5|8909.5|8899.5|10
1633012290000|2021-09-30 14:31:30|8909.8|8899.8|8906.8|8896.8|8909.8|8899.8|8905.8|8895.8|11
1633012300000|2021-09-30 14:31:40|8906.5|8896.5|8905.1|8895.1|8906.5|8896.5|8904.3|8894.3|15
1633012310000|2021-09-30 14:31:50|8905.4|8895.4|8911.5|8901.5|8911.5|8901.5|8905.4|8895.4|14
1633012320000|2021-09-30 14:32:00|8911.8|8901.8|8913|8903|8913.3|8903.3|8911.5|8901.5|9
1633012330000|2021-09-30 14:32:10|8913.3|8903.3|8913.3|8903.3|8913.3|8903.3|8912.8|8902.8|6
1633012340000|2021-09-30 14:32:20|8913.5|8903.5|8913.3|8903.3|8913.8|8903.8|8913|8903|6
1633012350000|2021-09-30 14:32:30|8913.5|8903.5|8909.8|8899.8|8916.8|8906.8|8909.8|8899.8|15
1633012360000|2021-09-30 14:32:40|8909.5|8899.5|8908.8|8898.8|8909.5|8899.5|8905.8|8895.8|15
1633012370000|2021-09-30 14:32:50|8909|8899|8910|8900|8910|8900|8908.3|8898.3|11
1633012380000|2021-09-30 14:33:00|8909.5|8899.5|8906.3|8896.3|8909.5|8899.5|8905.3|8895.3|22
1633012390000|2021-09-30 14:33:10|8906|8896|8910.3|8900.3|8911|8901|8906|8896|11
1633012400000|2021-09-30 14:33:20|8910|8900|8911|8901|8911|8901|8909|8899|9
1633012410000|2021-09-30 14:33:30|8910.5|8900.5|8912.3|8902.3|8912.3|8902.3|8907.8|8897.8|11
1633012420000|2021-09-30 14:33:40|8912.8|8902.8|8917.3|8907.3|8917.3|8907.3|8912.5|8902.5|10
1633012430000|2021-09-30 14:33:50|8917.5|8907.5|8917.3|8907.3|8918.3|8908.3|8916|8906|8
1633012440000|2021-09-30 14:34:00|8916.8|8906.8|8912.5|8902.5|8918.8|8908.8|8912.5|8902.5|16
1633012450000|2021-09-30 14:34:10|8912.8|8902.8|8909|8899|8913.5|8903.5|8909|8899|12
1633012460000|2021-09-30 14:34:20|8910|8900|8911|8901|8911.5|8901.5|8909.5|8899.5|6
1633012470000|2021-09-30 14:34:30|8910.8|8900.8|8910.8|8900.8|8910.8|8900.8|8910.8|8900.8|1
1633012480000|2021-09-30 14:34:40|8909.8|8899.8|8908.8|8898.8|8911|8901|8908.8|8898.8|9
1633012490000|2021-09-30 14:34:50|8908.5|8898.5|8912.5|8902.5|8912.5|8902.5|8906.8|8896.8|12
1633012500000|2021-09-30 14:35:00|8913.3|8903.3|8914.8|8904.8|8914.8|8904.8|8912.5|8902.5|7
1633012510000|2021-09-30 14:35:10|8915.8|8905.8|8924.5|8914.5|8924.5|8914.5|8915.8|8905.8|17
1633012520000|2021-09-30 14:35:20|8925|8915|8924.3|8914.3|8930.8|8920.8|8923.8|8913.8|16
1633012530000|2021-09-30 14:35:30|8924.5|8914.5|8927|8917|8927|8917|8924.5|8914.5|15
1633012540000|2021-09-30 14:35:40|8927.3|8917.3|8926.5|8916.5|8928|8918|8926.3|8916.3|12
1633012550000|2021-09-30 14:35:50|8927|8917|8929.3|8919.3|8929.3|8919.3|8927|8917|5
1633012560000|2021-09-30 14:36:00|8927.3|8917.3|8926.5|8916.5|8927.3|8917.3|8926.3|8916.3|3
1633012570000|2021-09-30 14:36:10|8926.3|8916.3|8926.5|8916.5|8926.8|8916.8|8926.3|8916.3|4
1633012580000|2021-09-30 14:36:20|8925.5|8915.5|8916.8|8906.8|8925.5|8915.5|8916.8|8906.8|13
1633012590000|2021-09-30 14:36:30|8916.5|8906.5|8913.8|8903.8|8916.5|8906.5|8913.8|8903.8|8
1633012600000|2021-09-30 14:36:40|8913.5|8903.5|8915.8|8905.8|8915.8|8905.8|8908.5|8898.5|14
1633012610000|2021-09-30 14:36:50|8915.5|8905.5|8919|8909|8919|8909|8914.8|8904.8|14
1633012620000|2021-09-30 14:37:00|8920|8910|8921.5|8911.5|8923.3|8913.3|8920|8910|10
1633012630000|2021-09-30 14:37:10|8921.3|8911.3|8921.3|8911.3|8921.3|8911.3|8921.3|8911.3|1
1633012640000|2021-09-30 14:37:20|8921.5|8911.5|8924|8914|8924.3|8914.3|8921.5|8911.5|6
1633012650000|2021-09-30 14:37:30|8924.3|8914.3|8923.5|8913.5|8924.5|8914.5|8923.5|8913.5|8
1633012660000|2021-09-30 14:37:40|8924|8914|8921|8911|8924|8914|8921|8911|7
1633012670000|2021-09-30 14:37:50|8921.3|8911.3|8922.3|8912.3|8922.5|8912.5|8921.3|8911.3|5
1633012680000|2021-09-30 14:38:00|8922.5|8912.5|8922|8912|8922.5|8912.5|8922|8912|8
1633012690000|2021-09-30 14:38:10|8922.3|8912.3|8922.3|8912.3|8922.3|8912.3|8922.3|8912.3|1
1633012700000|2021-09-30 14:38:20|8922.5|8912.5|8922.8|8912.8|8922.8|8912.8|8922.5|8912.5|2
1633012710000|2021-09-30 14:38:30|8922.3|8912.3|8910.8|8900.8|8922.3|8912.3|8910.5|8900.5|7
1633012720000|2021-09-30 14:38:40|8911.1|8901.1|8910.5|8900.5|8911.5|8901.5|8910.5|8900.5|5
1633012730000|2021-09-30 14:38:50|8910.3|8900.3|8909.8|8899.8|8910.5|8900.5|8909.8|8899.8|8
1633012740000|2021-09-30 14:39:00|8909.3|8899.3|8907|8897|8909.3|8899.3|8907|8897|17
1633012750000|2021-09-30 14:39:10|8907.3|8897.3|8906.5|8896.5|8907.3|8897.3|8906|8896|7
1633012760000|2021-09-30 14:39:20|8906.3|8896.3|8906.5|8896.5|8906.5|8896.5|8906.3|8896.3|2
1633012770000|2021-09-30 14:39:30|8907|8897|8905.5|8895.5|8907|8897|8905.5|8895.5|6
1633012780000|2021-09-30 14:39:40|8905.3|8895.3|8908|8898|8908|8898|8905|8895|9
1633012790000|2021-09-30 14:39:50|8907.3|8897.3|8907.5|8897.5|8908|8898|8907.3|8897.3|6
1633012800000|2021-09-30 14:40:00|8907|8897|8905.3|8895.3|8907|8897|8905|8895|5
1633012810000|2021-09-30 14:40:10|8905|8895|8901.8|8891.8|8905.3|8895.3|8901.8|8891.8|12
1633012820000|2021-09-30 14:40:20|8902|8892|8902.8|8892.8|8903|8893|8901.8|8891.8|9
1633012830000|2021-09-30 14:40:30|8903.5|8893.5|8901.8|8891.8|8903.5|8893.5|8901.8|8891.8|10
1633012840000|2021-09-30 14:40:40|8900.8|8890.8|8896.8|8886.8|8900.8|8890.8|8896.8|8886.8|5
1633012850000|2021-09-30 14:40:50|8897.3|8887.3|8903.8|8893.8|8903.8|8893.8|8897|8887|4
1633012860000|2021-09-30 14:41:00|8903|8893|8905.3|8895.3|8910|8900|8903|8893|10
1633012870000|2021-09-30 14:41:10|8905|8895|8907.1|8897.1|8907.8|8897.8|8905|8895|7
1633012880000|2021-09-30 14:41:20|8906.5|8896.5|8906.5|8896.5|8906.5|8896.5|8906.5|8896.5|1
1633012890000|2021-09-30 14:41:30|8907.8|8897.8|8908.8|8898.8|8909.3|8899.3|8907.8|8897.8|6
1633012900000|2021-09-30 14:41:40|8908.5|8898.5|8909.3|8899.3|8909.3|8899.3|8908.5|8898.5|6
1633012910000|2021-09-30 14:41:50|8909|8899|8905.3|8895.3|8909|8899|8905.3|8895.3|3
1633012920000|2021-09-30 14:42:00|8905.5|8895.5|8909|8899|8911|8901|8905.5|8895.5|10
1633012930000|2021-09-30 14:42:10|8908.8|8898.8|8912.3|8902.3|8912.3|8902.3|8907.8|8897.8|6
1633012950000|2021-09-30 14:42:30|8913.8|8903.8|8919.5|8909.5|8920.3|8910.3|8913.8|8903.8|6
1633012960000|2021-09-30 14:42:40|8919.3|8909.3|8918.3|8908.3|8919.3|8909.3|8918|8908|10
1633012970000|2021-09-30 14:42:50|8919|8909|8918|8908|8919.8|8909.8|8918|8908|19
1633012980000|2021-09-30 14:43:00|8918.3|8908.3|8917.8|8907.8|8918.3|8908.3|8917.8|8907.8|6
1633012990000|2021-09-30 14:43:10|8916.9|8906.9|8918.8|8908.8|8918.8|8908.8|8916.9|8906.9|10
1633013000000|2021-09-30 14:43:20|8920.3|8910.3|8921|8911|8921|8911|8920.3|8910.3|4
1633013010000|2021-09-30 14:43:30|8921.3|8911.3|8920.8|8910.8|8922.5|8912.5|8920.8|8910.8|5
1633013020000|2021-09-30 14:43:40|8921|8911|8920.5|8910.5|8921.5|8911.5|8920.5|8910.5|6
1633013030000|2021-09-30 14:43:50|8920.3|8910.3|8920.3|8910.3|8920.5|8910.5|8920.3|8910.3|5
1633013040000|2021-09-30 14:44:00|8920.5|8910.5|8920.5|8910.5|8921|8911|8920|8910|10
1633013050000|2021-09-30 14:44:10|8921|8911|8921|8911|8921|8911|8921|8911|1
1633013060000|2021-09-30 14:44:20|8920.8|8910.8|8920|8910|8920.8|8910.8|8919|8909|8
1633013070000|2021-09-30 14:44:30|8921.1|8911.1|8921.3|8911.3|8921.3|8911.3|8921.1|8911.1|2
1633013080000|2021-09-30 14:44:40|8921|8911|8921|8911|8921|8911|8921|8911|1
1633013090000|2021-09-30 14:44:50|8914|8904|8914.3|8904.3|8914.3|8904.3|8912.8|8902.8|14
1633013100000|2021-09-30 14:45:00|8914|8904|8907.6|8897.6|8914|8904|8907.6|8897.6|9
1633013110000|2021-09-30 14:45:10|8907.5|8897.5|8904.3|8894.3|8907.5|8897.5|8904.3|8894.3|11
1633013120000|2021-09-30 14:45:20|8903.9|8893.9|8902|8892|8904.4|8894.4|8902|8892|6
1633013130000|2021-09-30 14:45:30|8901.8|8891.8|8899.8|8889.8|8901.8|8891.8|8899.3|8889.3|6
1633013140000|2021-09-30 14:45:40|8899.5|8889.5|8900.4|8890.4|8900.4|8890.4|8898.8|8888.8|9
1633013150000|2021-09-30 14:45:50|8900.8|8890.8|8904.9|8894.9|8904.9|8894.9|8900.8|8890.8|11
1633013160000|2021-09-30 14:46:00|8905.5|8895.5|8907.6|8897.6|8909|8899|8905.5|8895.5|4
1633013170000|2021-09-30 14:46:10|8907.5|8897.5|8913|8903|8913|8903|8907.5|8897.5|8
1633013180000|2021-09-30 14:46:20|8914.3|8904.3|8914.3|8904.3|8914.3|8904.3|8914.3|8904.3|1
1633013190000|2021-09-30 14:46:30|8913.8|8903.8|8909.3|8899.3|8913.8|8903.8|8908.8|8898.8|7
1633013200000|2021-09-30 14:46:40|8909.5|8899.5|8912.8|8902.8|8912.8|8902.8|8909.5|8899.5|11
1633013210000|2021-09-30 14:46:50|8912.5|8902.5|8915.3|8905.3|8915.3|8905.3|8912.3|8902.3|6
1633013220000|2021-09-30 14:47:00|8915|8905|8908.4|8898.4|8915|8905|8908.4|8898.4|13
1633013230000|2021-09-30 14:47:10|8908.1|8898.1|8907.3|8897.3|8908.3|8898.3|8907.3|8897.3|10
1633013240000|2021-09-30 14:47:20|8907.5|8897.5|8911.4|8901.4|8911.4|8901.4|8907.5|8897.5|4
1633013250000|2021-09-30 14:47:30|8911.6|8901.6|8915.3|8905.3|8915.3|8905.3|8911.6|8901.6|9
1633013260000|2021-09-30 14:47:40|8915.5|8905.5|8918.3|8908.3|8918.5|8908.5|8915.5|8905.5|8
1633013270000|2021-09-30 14:47:50|8917.8|8907.8|8918.5|8908.5|8919.3|8909.3|8917.5|8907.5|10
1633013280000|2021-09-30 14:48:00|8919.3|8909.3|8920.3|8910.3|8920.3|8910.3|8919.3|8909.3|8
1633013290000|2021-09-30 14:48:10|8920|8910|8920.5|8910.5|8920.5|8910.5|8920|8910|5
1633013300000|2021-09-30 14:48:20|8920.8|8910.8|8919.8|8909.8|8920.8|8910.8|8919.8|8909.8|4
1633013310000|2021-09-30 14:48:30|8919.5|8909.5|8918.8|8908.8|8919.8|8909.8|8918.3|8908.3|9
1633013320000|2021-09-30 14:48:40|8918.5|8908.5|8914.5|8904.5|8918.5|8908.5|8913.5|8903.5|12
1633013330000|2021-09-30 14:48:50|8914.3|8904.3|8909.8|8899.8|8914.3|8904.3|8909.8|8899.8|13
1633013340000|2021-09-30 14:49:00|8910|8900|8910|8900|8910.3|8900.3|8909.3|8899.3|7
1633013350000|2021-09-30 14:49:10|8909.8|8899.8|8908.5|8898.5|8909.8|8899.8|8908.5|8898.5|5
1633013360000|2021-09-30 14:49:20|8908|8898|8907.3|8897.3|8908|8898|8907|8897|4
1633013370000|2021-09-30 14:49:30|8907|8897|8907.8|8897.8|8907.8|8897.8|8907|8897|2
1633013380000|2021-09-30 14:49:40|8907.5|8897.5|8907.8|8897.8|8907.8|8897.8|8907.5|8897.5|10
1633013390000|2021-09-30 14:49:50|8907.3|8897.3|8906.3|8896.3|8907.8|8897.8|8906.3|8896.3|9
1633013400000|2021-09-30 14:50:00|8907.5|8897.5|8909|8899|8910.8|8900.8|8907.5|8897.5|10
1633013410000|2021-09-30 14:50:10|8910.3|8900.3|8908.8|8898.8|8910.3|8900.3|8908.8|8898.8|2
1633013420000|2021-09-30 14:50:20|8908.9|8898.9|8908.5|8898.5|8908.9|8898.9|8908.5|8898.5|3
1633013430000|2021-09-30 14:50:30|8908.3|8898.3|8908.3|8898.3|8908.3|8898.3|8908.3|8898.3|1
1633013440000|2021-09-30 14:50:40|8908.5|8898.5|8910.5|8900.5|8910.8|8900.8|8908.5|8898.5|5
1633013450000|2021-09-30 14:50:50|8910.3|8900.3|8912|8902|8912|8902|8910.3|8900.3|3
1633013460000|2021-09-30 14:51:00|8912.8|8902.8|8916.5|8906.5|8916.8|8906.8|8912.8|8902.8|15
1633013470000|2021-09-30 14:51:10|8915.5|8905.5|8911.5|8901.5|8915.5|8905.5|8911.5|8901.5|17
1633013480000|2021-09-30 14:51:20|8911.3|8901.3|8914.5|8904.5|8914.5|8904.5|8910.8|8900.8|10
1633013490000|2021-09-30 14:51:30|8914.8|8904.8|8915.5|8905.5|8916.3|8906.3|8914.8|8904.8|9
1633013500000|2021-09-30 14:51:40|8915.3|8905.3|8913.3|8903.3|8916.5|8906.5|8910.9|8900.9|8
1633013510000|2021-09-30 14:51:50|8913.5|8903.5|8912.5|8902.5|8914|8904|8912.3|8902.3|7
1633013520000|2021-09-30 14:52:00|8912.3|8902.3|8910.5|8900.5|8912.3|8902.3|8910.5|8900.5|5
1633013530000|2021-09-30 14:52:10|8910.3|8900.3|8910.3|8900.3|8910.3|8900.3|8910.3|8900.3|1
1633013540000|2021-09-30 14:52:20|8909.8|8899.8|8910|8900|8910.3|8900.3|8908.8|8898.8|10
1633013550000|2021-09-30 14:52:30|8910.3|8900.3|8911.3|8901.3|8911.5|8901.5|8910.3|8900.3|5
1633013560000|2021-09-30 14:52:40|8911|8901|8911|8901|8911|8901|8911|8901|1
1633013570000|2021-09-30 14:52:50|8910.8|8900.8|8910.5|8900.5|8910.8|8900.8|8910.5|8900.5|2
1633013580000|2021-09-30 14:53:00|8910.3|8900.3|8910.3|8900.3|8910.3|8900.3|8910.3|8900.3|1
1633013590000|2021-09-30 14:53:10|8910|8900|8909.3|8899.3|8910|8900|8909.3|8899.3|3
1633013600000|2021-09-30 14:53:20|8909|8899|8909|8899|8909.5|8899.5|8908.3|8898.3|8
1633013610000|2021-09-30 14:53:30|8909.3|8899.3|8909|8899|8909.3|8899.3|8909|8899|2
1633013620000|2021-09-30 14:53:40|8908.5|8898.5|8908.3|8898.3|8908.5|8898.5|8908.3|8898.3|2
1633013630000|2021-09-30 14:53:50|8908.8|8898.8|8908.3|8898.3|8909.3|8899.3|8908.3|8898.3|4
1633013640000|2021-09-30 14:54:00|8909.5|8899.5|8910.8|8900.8|8911|8901|8909.5|8899.5|5
1633013650000|2021-09-30 14:54:10|8910.5|8900.5|8908.8|8898.8|8910.5|8900.5|8908.8|8898.8|11
1633013660000|2021-09-30 14:54:20|8908.5|8898.5|8909.3|8899.3|8909.3|8899.3|8908|8898|8
1633013670000|2021-09-30 14:54:30|8909.5|8899.5|8910.3|8900.3|8911|8901|8909.5|8899.5|5
1633013680000|2021-09-30 14:54:40|8910.5|8900.5|8911.3|8901.3|8911.5|8901.5|8909.8|8899.8|7
1633013690000|2021-09-30 14:54:50|8911.5|8901.5|8911.5|8901.5|8911.5|8901.5|8911.5|8901.5|1
1633013700000|2021-09-30 14:55:00|8911.3|8901.3|8911.3|8901.3|8911.3|8901.3|8910.3|8900.3|6
1633013710000|2021-09-30 14:55:10|8911|8901|8908.3|8898.3|8911|8901|8908.3|8898.3|9
1633013720000|2021-09-30 14:55:20|8907.8|8897.8|8906.3|8896.3|8907.8|8897.8|8906|8896|12
1633013730000|2021-09-30 14:55:30|8906|8896|8902|8892|8906.8|8896.8|8902|8892|9
1633013740000|2021-09-30 14:55:40|8901.5|8891.5|8900|8890|8901.5|8891.5|8899.5|8889.5|8
1633013750000|2021-09-30 14:55:50|8900.5|8890.5|8895.6|8885.6|8901.3|8891.3|8895.6|8885.6|21
1633013760000|2021-09-30 14:56:00|8897.5|8887.5|8899|8889|8901.5|8891.5|8897.5|8887.5|19
1633013770000|2021-09-30 14:56:10|8899.5|8889.5|8898.3|8888.3|8899.8|8889.8|8898.3|8888.3|7
1633013780000|2021-09-30 14:56:20|8898.5|8888.5|8900|8890|8901.3|8891.3|8898.5|8888.5|6
1633013790000|2021-09-30 14:56:30|8900.3|8890.3|8899|8889|8900.3|8890.3|8899|8889|3
1633013800000|2021-09-30 14:56:40|8898.5|8888.5|8899|8889|8899|8889|8898.5|8888.5|2
1633013810000|2021-09-30 14:56:50|8898.5|8888.5|8899|8889|8899|8889|8898.5|8888.5|2
1633013820000|2021-09-30 14:57:00|8898.8|8888.8|8896.8|8886.8|8898.8|8888.8|8896.8|8886.8|9
1633013830000|2021-09-30 14:57:10|8897.5|8887.5|8900.5|8890.5|8900.5|8890.5|8896.8|8886.8|14
1633013840000|2021-09-30 14:57:20|8901.9|8891.9|8902|8892|8903|8893|8901.9|8891.9|7
1633013850000|2021-09-30 14:57:30|8902.3|8892.3|8903.3|8893.3|8903.3|8893.3|8902|8892|10
1633013860000|2021-09-30 14:57:40|8903|8893|8903.5|8893.5|8903.5|8893.5|8903|8893|5
1633013880000|2021-09-30 14:58:00|8904.3|8894.3|8903.5|8893.5|8904.3|8894.3|8903.5|8893.5|3
1633013890000|2021-09-30 14:58:10|8903.3|8893.3|8902|8892|8903.3|8893.3|8902|8892|3
1633013900000|2021-09-30 14:58:20|8900.5|8890.5|8900|8890|8901|8891|8899.8|8889.8|10
1633013910000|2021-09-30 14:58:30|8899.8|8889.8|8900|8890|8900|8890|8899.8|8889.8|2
1633013920000|2021-09-30 14:58:40|8900.3|8890.3|8894|8884|8901.5|8891.5|8894|8884|7
1633013930000|2021-09-30 14:58:50|8894.5|8884.5|8894.3|8884.3|8894.6|8884.6|8894.3|8884.3|4
1633013940000|2021-09-30 14:59:00|8894|8884|8893|8883|8894|8884|8892.8|8882.8|6
1633013950000|2021-09-30 14:59:10|8892.8|8882.8|8893.3|8883.3|8893.3|8883.3|8892.8|8882.8|3
1633013960000|2021-09-30 14:59:20|8893|8883|8889.9|8879.9|8893|8883|8889.4|8879.4|7
1633013970000|2021-09-30 14:59:30|8890.4|8880.4|8893.8|8883.8|8894.4|8884.4|8890.4|8880.4|12
1633013980000|2021-09-30 14:59:40|8894.8|8884.8|8894.8|8884.8|8894.8|8884.8|8893.5|8883.5|9
1633013990000|2021-09-30 14:59:50|8895.3|8885.3|8895.5|8885.5|8895.8|8885.8|8895.3|8885.3|3
1633014000000|2021-09-30 15:00:00|8894.8|8884.8|8890.5|8880.5|8894.8|8884.8|8890.5|8880.5|12
1633014010000|2021-09-30 15:00:10|8890.3|8880.3|8889|8879|8890.3|8880.3|8889|8879|3
1633014020000|2021-09-30 15:00:20|8889.3|8879.3|8889.5|8879.5|8890|8880|8888.8|8878.8|8
1633014030000|2021-09-30 15:00:30|8890.5|8880.5|8889.8|8879.8|8890.5|8880.5|8889.8|8879.8|2
1633014040000|2021-09-30 15:00:40|8890|8880|8891.3|8881.3|8891.3|8881.3|8890|8880|4
1633014050000|2021-09-30 15:00:50|8892.3|8882.3|8893.5|8883.5|8893.5|8883.5|8892.3|8882.3|3
1633014060000|2021-09-30 15:01:00|8893.8|8883.8|8894|8884|8896|8886|8893.8|8883.8|9
1633014070000|2021-09-30 15:01:10|8894.3|8884.3|8894.5|8884.5|8894.5|8884.5|8894.3|8884.3|2
1633014080000|2021-09-30 15:01:20|8894.8|8884.8|8892.5|8882.5|8894.8|8884.8|8892.5|8882.5|9
1633014090000|2021-09-30 15:01:30|8892|8882|8889|8879|8892|8882|8887.8|8877.8|11
1633014100000|2021-09-30 15:01:40|8889.3|8879.3|8889.8|8879.8|8890|8880|8888.8|8878.8|8
1633014110000|2021-09-30 15:01:50|8891.3|8881.3|8893|8883|8893|8883|8891.3|8881.3|5
1633014120000|2021-09-30 15:02:00|8893.1|8883.1|8896.8|8886.8|8897.6|8887.6|8893.1|8883.1|10
1633014130000|2021-09-30 15:02:10|8897.5|8887.5|8897|8887|8898.3|8888.3|8897|8887|5
1633014140000|2021-09-30 15:02:20|8896.8|8886.8|8892.3|8882.3|8897|8887|8892.3|8882.3|4
1633014150000|2021-09-30 15:02:30|8891.8|8881.8|8894.3|8884.3|8894.5|8884.5|8891.8|8881.8|7
1633014160000|2021-09-30 15:02:40|8893.8|8883.8|8897.5|8887.5|8897.5|8887.5|8893|8883|6
1633014170000|2021-09-30 15:02:50|8897.8|8887.8|8901.5|8891.5|8901.8|8891.8|8897.8|8887.8|7
1633014180000|2021-09-30 15:03:00|8904.3|8894.3|8904.5|8894.5|8904.8|8894.8|8903|8893|10
1633014190000|2021-09-30 15:03:10|8904.3|8894.3|8902.8|8892.8|8904.3|8894.3|8902.8|8892.8|4
1633014200000|2021-09-30 15:03:20|8903|8893|8900.5|8890.5|8903|8893|8900.5|8890.5|4
1633014210000|2021-09-30 15:03:30|8902.3|8892.3|8903.3|8893.3|8903.8|8893.8|8902.3|8892.3|7
1633014220000|2021-09-30 15:03:40|8903.5|8893.5|8904|8894|8904.8|8894.8|8903.5|8893.5|7
1633014230000|2021-09-30 15:03:50|8904.3|8894.3|8902|8892|8904.5|8894.5|8901.8|8891.8|8
1633014240000|2021-09-30 15:04:00|8902.5|8892.5|8901.8|8891.8|8903|8893|8900.8|8890.8|14
1633014250000|2021-09-30 15:04:10|8902|8892|8904|8894|8904|8894|8901.5|8891.5|10
1633014260000|2021-09-30 15:04:20|8903.5|8893.5|8908|8898|8908.3|8898.3|8902.5|8892.5|14
1633014270000|2021-09-30 15:04:30|8908.3|8898.3|8913.3|8903.3|8913.5|8903.5|8908.3|8898.3|18
1633014280000|2021-09-30 15:04:40|8913.5|8903.5|8917|8907|8917.5|8907.5|8910.5|8900.5|18
1633014290000|2021-09-30 15:04:50|8916.8|8906.8|8917.5|8907.5|8917.8|8907.8|8915.3|8905.3|9
1633014300000|2021-09-30 15:05:00|8918|8908|8920.3|8910.3|8920.3|8910.3|8918|8908|8
1633014310000|2021-09-30 15:05:10|8918.8|8908.8|8915.8|8905.8|8918.8|8908.8|8914.8|8904.8|9
1633014320000|2021-09-30 15:05:20|8916.5|8906.5|8915.3|8905.3|8919.3|8909.3|8915.3|8905.3|9
1633014330000|2021-09-30 15:05:30|8915.8|8905.8|8918|8908|8918|8908|8915.8|8905.8|5
1633014340000|2021-09-30 15:05:40|8918.3|8908.3|8919.5|8909.5|8919.5|8909.5|8917|8907|15
1633014350000|2021-09-30 15:05:50|8917.5|8907.5|8919.5|8909.5|8921|8911|8917|8907|12
1633014360000|2021-09-30 15:06:00|8918.3|8908.3|8920.8|8910.8|8920.8|8910.8|8917.5|8907.5|10
1633014370000|2021-09-30 15:06:10|8922.8|8912.8|8925.5|8915.5|8925.5|8915.5|8922.8|8912.8|11
1633014380000|2021-09-30 15:06:20|8926.3|8916.3|8931.5|8921.5|8931.8|8921.8|8926.3|8916.3|16
1633014390000|2021-09-30 15:06:30|8931.3|8921.3|8933.8|8923.8|8934.3|8924.3|8930.5|8920.5|18
1633014400000|2021-09-30 15:06:40|8934|8924|8938.3|8928.3|8939|8929|8934|8924|13
1633014410000|2021-09-30 15:06:50|8938.8|8928.8|8938.3|8928.3|8942.3|8932.3|8937.5|8927.5|18
1633014420000|2021-09-30 15:07:00|8938|8928|8939.8|8929.8|8941|8931|8938|8928|7
1633014430000|2021-09-30 15:07:10|8940|8930|8945.4|8935.4|8945.4|8935.4|8940|8930|8
1633014440000|2021-09-30 15:07:20|8944.3|8934.3|8944.5|8934.5|8945.3|8935.3|8943.5|8933.5|11
1633014450000|2021-09-30 15:07:30|8943.8|8933.8|8941|8931|8943.8|8933.8|8941|8931|9
1633014460000|2021-09-30 15:07:40|8940.8|8930.8|8939|8929|8940.8|8930.8|8936|8926|14
1633014470000|2021-09-30 15:07:50|8940.3|8930.3|8942.5|8932.5|8942.8|8932.8|8939.8|8929.8|12
1633014480000|2021-09-30 15:08:00|8942.3|8932.3|8937.8|8927.8|8943|8933|8937.8|8927.8|14
1633014490000|2021-09-30 15:08:10|8938.6|8928.6|8940.5|8930.5|8942|8932|8938.6|8928.6|8
1633014500000|2021-09-30 15:08:20|8940.8|8930.8|8940.5|8930.5|8942.3|8932.3|8939.8|8929.8|15
1633014510000|2021-09-30 15:08:30|8941|8931|8942|8932|8942|8932|8941|8931|5
1633014520000|2021-09-30 15:08:40|8941.8|8931.8|8941.3|8931.3|8942|8932|8940.8|8930.8|7
1633014530000|2021-09-30 15:08:50|8941|8931|8944|8934|8944.3|8934.3|8940.5|8930.5|10
1633014540000|2021-09-30 15:09:00|8945|8935|8952|8942|8952|8942|8945|8935|16
1633014550000|2021-09-30 15:09:10|8951.9|8941.9|8950|8940|8952.4|8942.4|8950|8940|9
1633014560000|2021-09-30 15:09:20|8950.3|8940.3|8951|8941|8951.5|8941.5|8950.3|8940.3|9
1633014570000|2021-09-30 15:09:30|8951.8|8941.8|8954.3|8944.3|8954.3|8944.3|8951.8|8941.8|8
1633014580000|2021-09-30 15:09:40|8954|8944|8952.5|8942.5|8954|8944|8951.3|8941.3|14
1633014590000|2021-09-30 15:09:50|8952.3|8942.3|8954|8944|8959|8949|8950.5|8940.5|12
1633014600000|2021-09-30 15:10:00|8954.8|8944.8|8952.3|8942.3|8955.3|8945.3|8952.3|8942.3|19
1633014610000|2021-09-30 15:10:10|8952.8|8942.8|8948.5|8938.5|8952.8|8942.8|8948|8938|12
1633014620000|2021-09-30 15:10:20|8948.8|8938.8|8946|8936|8950.3|8940.3|8946|8936|15
1633014630000|2021-09-30 15:10:30|8945.8|8935.8|8948|8938|8949|8939|8945.8|8935.8|11
1633014640000|2021-09-30 15:10:40|8947.5|8937.5|8946|8936|8947.5|8937.5|8946|8936|6
1633014650000|2021-09-30 15:10:50|8945.3|8935.3|8940.3|8930.3|8945.3|8935.3|8939.5|8929.5|10
1633014660000|2021-09-30 15:11:00|8940|8930|8945.3|8935.3|8945.5|8935.5|8940|8930|16
1633014670000|2021-09-30 15:11:10|8945.5|8935.5|8946.3|8936.3|8946.3|8936.3|8943|8933|12
1633014680000|2021-09-30 15:11:20|8946|8936|8949.8|8939.8|8951.5|8941.5|8946|8936|12
1633014690000|2021-09-30 15:11:30|8950|8940|8950|8940|8951.8|8941.8|8949.8|8939.8|11
1633014700000|2021-09-30 15:11:40|8950.3|8940.3|8948.3|8938.3|8950.3|8940.3|8948.3|8938.3|5
1633014710000|2021-09-30 15:11:50|8948.5|8938.5|8944.8|8934.8|8948.8|8938.8|8944.8|8934.8|7
1633014720000|2021-09-30 15:12:00|8944.3|8934.3|8944.3|8934.3|8944.8|8934.8|8941.1|8931.1|6
1633014730000|2021-09-30 15:12:10|8944|8934|8944.5|8934.5|8944.5|8934.5|8943.5|8933.5|10
1633014740000|2021-09-30 15:12:20|8944.8|8934.8|8948.8|8938.8|8949|8939|8944.8|8934.8|15
1633014750000|2021-09-30 15:12:30|8948.5|8938.5|8946|8936|8949|8939|8945.5|8935.5|10
1633014760000|2021-09-30 15:12:40|8946.5|8936.5|8946|8936|8946.5|8936.5|8946|8936|2
1633014770000|2021-09-30 15:12:50|8946.3|8936.3|8946|8936|8950.3|8940.3|8945.5|8935.5|15
1633014780000|2021-09-30 15:13:00|8946.5|8936.5|8948.3|8938.3|8948.3|8938.3|8945|8935|10
1633014790000|2021-09-30 15:13:10|8948|8938|8946|8936|8948.3|8938.3|8944|8934|12
1633014800000|2021-09-30 15:13:20|8947|8937|8943.8|8933.8|8947|8937|8943|8933|4
1633014810000|2021-09-30 15:13:30|8943.5|8933.5|8943|8933|8943.5|8933.5|8942.3|8932.3|3
1633014820000|2021-09-30 15:13:40|8943.3|8933.3|8940.5|8930.5|8943.3|8933.3|8938.8|8928.8|11
1633014830000|2021-09-30 15:13:50|8940.3|8930.3|8940.3|8930.3|8940.3|8930.3|8939.5|8929.5|4
1633014840000|2021-09-30 15:14:00|8940|8930|8941|8931|8941|8931|8939.5|8929.5|12
1633014850000|2021-09-30 15:14:10|8941.3|8931.3|8942.5|8932.5|8942.8|8932.8|8941|8931|19
1633014860000|2021-09-30 15:14:20|8942.3|8932.3|8942.8|8932.8|8943|8933|8942.3|8932.3|4
1633014870000|2021-09-30 15:14:30|8943|8933|8943.5|8933.5|8943.5|8933.5|8942.3|8932.3|12
1633014880000|2021-09-30 15:14:40|8943.8|8933.8|8939.5|8929.5|8943.8|8933.8|8939.5|8929.5|10
1633014890000|2021-09-30 15:14:50|8939.8|8929.8|8945.3|8935.3|8945.5|8935.5|8939.8|8929.8|12
1633014900000|2021-09-30 15:15:00|8943.8|8933.8|8942.8|8932.8|8944.5|8934.5|8942|8932|11
1633014910000|2021-09-30 15:15:10|8942.5|8932.5|8946.3|8936.3|8946.3|8936.3|8942.5|8932.5|8
1633014920000|2021-09-30 15:15:20|8946|8936|8945.5|8935.5|8946.5|8936.5|8944.5|8934.5|14
1633014930000|2021-09-30 15:15:30|8945.8|8935.8|8948|8938|8948|8938|8944.8|8934.8|9
1633014940000|2021-09-30 15:15:40|8947.8|8937.8|8948.8|8938.8|8949.3|8939.3|8947.8|8937.8|8
1633014950000|2021-09-30 15:15:50|8949|8939|8944.3|8934.3|8949|8939|8944.3|8934.3|20
1633014960000|2021-09-30 15:16:00|8944.5|8934.5|8946.8|8936.8|8949.3|8939.3|8944.5|8934.5|19
1633014970000|2021-09-30 15:16:10|8946.5|8936.5|8947.3|8937.3|8947.3|8937.3|8945.3|8935.3|11
1633014980000|2021-09-30 15:16:20|8946.8|8936.8|8949|8939|8949.3|8939.3|8946|8936|11
1633014990000|2021-09-30 15:16:30|8948.5|8938.5|8951|8941|8951|8941|8948.5|8938.5|10
1633015000000|2021-09-30 15:16:40|8950.8|8940.8|8951.5|8941.5|8951.5|8941.5|8950.3|8940.3|6
1633015010000|2021-09-30 15:16:50|8952|8942|8954.5|8944.5|8957.3|8947.3|8952|8942|14
1633015020000|2021-09-30 15:17:00|8955.4|8945.4|8952.3|8942.3|8956.3|8946.3|8952|8942|11
1633015030000|2021-09-30 15:17:10|8952.5|8942.5|8952.5|8942.5|8953.3|8943.3|8951.8|8941.8|12
1633015040000|2021-09-30 15:17:20|8953|8943|8946|8936|8953.8|8943.8|8946|8936|16
1633015050000|2021-09-30 15:17:30|8945.3|8935.3|8946|8936|8946|8936|8945|8935|12
1633015060000|2021-09-30 15:17:40|8945.8|8935.8|8948.3|8938.3|8949.5|8939.5|8945.8|8935.8|9
1633015070000|2021-09-30 15:17:50|8949|8939|8948.8|8938.8|8950.3|8940.3|8948.3|8938.3|10
1633015080000|2021-09-30 15:18:00|8949|8939|8950.5|8940.5|8950.5|8940.5|8949|8939|7
1633015090000|2021-09-30 15:18:10|8949.8|8939.8|8947.3|8937.3|8950.3|8940.3|8947|8937|13
1633015100000|2021-09-30 15:18:20|8947.5|8937.5|8948|8938|8949.3|8939.3|8946.3|8936.3|11
1633015110000|2021-09-30 15:18:30|8947.5|8937.5|8949.8|8939.8|8950.3|8940.3|8947.3|8937.3|9
1633015120000|2021-09-30 15:18:40|8950.3|8940.3|8957|8947|8959.4|8949.4|8949.5|8939.5|17
1633015130000|2021-09-30 15:18:50|8956.5|8946.5|8955.8|8945.8|8960|8950|8955.5|8945.5|20
1633015140000|2021-09-30 15:19:00|8956|8946|8958|8948|8958|8948|8950.5|8940.5|10
1633015150000|2021-09-30 15:19:10|8956.8|8946.8|8957.3|8947.3|8957.5|8947.5|8956.8|8946.8|9
1633015160000|2021-09-30 15:19:20|8958|8948|8963|8953|8963.8|8953.8|8957.3|8947.3|18
1633015170000|2021-09-30 15:19:30|8963.3|8953.3|8965|8955|8968|8958|8963.3|8953.3|17
1633015180000|2021-09-30 15:19:40|8964|8954|8964.3|8954.3|8964.8|8954.8|8964|8954|10
1633015190000|2021-09-30 15:19:50|8964.8|8954.8|8964.8|8954.8|8965|8955|8964.3|8954.3|8
1633015200000|2021-09-30 15:20:00|8964.3|8954.3|8963|8953|8964.3|8954.3|8955.8|8945.8|18
1633015210000|2021-09-30 15:20:10|8962|8952|8956.5|8946.5|8964.5|8954.5|8956.5|8946.5|19
1633015220000|2021-09-30 15:20:20|8956.3|8946.3|8952.8|8942.8|8956.3|8946.3|8950.8|8940.8|13
1633015230000|2021-09-30 15:20:30|8952.5|8942.5|8951.5|8941.5|8953.3|8943.3|8949.8|8939.8|18
1633015240000|2021-09-30 15:20:40|8950.8|8940.8|8951.8|8941.8|8954|8944|8949.5|8939.5|18
1633015250000|2021-09-30 15:20:50|8951.5|8941.5|8949.3|8939.3|8951.5|8941.5|8949|8939|9
1633015260000|2021-09-30 15:21:00|8949|8939|8963|8953|8963.3|8953.3|8949|8939|14
1633015270000|2021-09-30 15:21:10|8961|8951|8959.8|8949.8|8962|8952|8959.5|8949.5|13
1633015280000|2021-09-30 15:21:20|8959.3|8949.3|8958|8948|8959.3|8949.3|8957.8|8947.8|5
1633015290000|2021-09-30 15:21:30|8957.8|8947.8|8958.5|8948.5|8959|8949|8956.3|8946.3|7
1633015300000|2021-09-30 15:21:40|8958.3|8948.3|8962.8|8952.8|8963|8953|8956.3|8946.3|11
1633015310000|2021-09-30 15:21:50|8963|8953|8963.3|8953.3|8963.3|8953.3|8962.8|8952.8|9
1633015320000|2021-09-30 15:22:00|8963.5|8953.5|8963.3|8953.3|8963.5|8953.5|8962.8|8952.8|13
1633015330000|2021-09-30 15:22:10|8963.5|8953.5|8963|8953|8963.5|8953.5|8962.8|8952.8|7
1633015340000|2021-09-30 15:22:20|8962.8|8952.8|8962|8952|8963.3|8953.3|8962|8952|3
1633015350000|2021-09-30 15:22:30|8962.5|8952.5|8964|8954|8964|8954|8962.3|8952.3|10
1633015360000|2021-09-30 15:22:40|8964.3|8954.3|8962.8|8952.8|8964.3|8954.3|8962.3|8952.3|8
1633015370000|2021-09-30 15:22:50|8962.5|8952.5|8959.8|8949.8|8962.5|8952.5|8955.8|8945.8|10
1633015380000|2021-09-30 15:23:00|8960|8950|8963.8|8953.8|8964|8954|8960|8950|16
1633015390000|2021-09-30 15:23:10|8963.5|8953.5|8963|8953|8963.5|8953.5|8962.5|8952.5|8
1633015400000|2021-09-30 15:23:20|8962.8|8952.8|8959|8949|8963|8953|8958|8948|10
1633015410000|2021-09-30 15:23:30|8958.8|8948.8|8960.5|8950.5|8961|8951|8958.5|8948.5|8
1633015420000|2021-09-30 15:23:40|8960.8|8950.8|8958|8948|8961|8951|8958|8948|8
1633015430000|2021-09-30 15:23:50|8957.8|8947.8|8957.5|8947.5|8958|8948|8957.3|8947.3|6
1633015440000|2021-09-30 15:24:00|8957.3|8947.3|8960|8950|8960|8950|8957.3|8947.3|8
1633015450000|2021-09-30 15:24:10|8959.8|8949.8|8961.3|8951.3|8961.5|8951.5|8958|8948|12
1633015460000|2021-09-30 15:24:20|8961.5|8951.5|8959.3|8949.3|8962|8952|8959.3|8949.3|7
1633015470000|2021-09-30 15:24:30|8960|8950|8963.8|8953.8|8963.8|8953.8|8960|8950|6
1633015480000|2021-09-30 15:24:40|8964.3|8954.3|8967|8957|8967.5|8957.5|8963.8|8953.8|15
1633015490000|2021-09-30 15:24:50|8967.3|8957.3|8958.5|8948.5|8967.3|8957.3|8958.3|8948.3|16
1633015500000|2021-09-30 15:25:00|8959|8949|8962.8|8952.8|8962.8|8952.8|8958|8948|11
1633015510000|2021-09-30 15:25:10|8956.8|8946.8|8952.5|8942.5|8956.8|8946.8|8952.5|8942.5|7
1633015520000|2021-09-30 15:25:20|8952|8942|8951.3|8941.3|8952.3|8942.3|8950|8940|8
1633015530000|2021-09-30 15:25:30|8952.3|8942.3|8950.8|8940.8|8952.3|8942.3|8950.3|8940.3|20
1633015550000|2021-09-30 15:25:50|8950.5|8940.5|8950.3|8940.3|8950.8|8940.8|8950.3|8940.3|4
1633015560000|2021-09-30 15:26:00|8950|8940|8950.8|8940.8|8952.5|8942.5|8949.8|8939.8|9
1633015570000|2021-09-30 15:26:10|8951|8941|8950.5|8940.5|8952.5|8942.5|8950.3|8940.3|9
1633015580000|2021-09-30 15:26:20|8950.8|8940.8|8948.3|8938.3|8950.8|8940.8|8947.8|8937.8|11
1633015590000|2021-09-30 15:26:30|8955.3|8945.3|8952.8|8942.8|8957.6|8947.6|8952.8|8942.8|13
1633015600000|2021-09-30 15:26:40|8953|8943|8956.8|8946.8|8956.8|8946.8|8952.5|8942.5|7
1633015610000|2021-09-30 15:26:50|8957|8947|8963.5|8953.5|8965.6|8955.6|8957|8947|7
1633015620000|2021-09-30 15:27:00|8963.8|8953.8|8966.5|8956.5|8966.5|8956.5|8963.8|8953.8|14
1633015630000|2021-09-30 15:27:10|8967|8957|8963.8|8953.8|8967|8957|8963.8|8953.8|13
1633015640000|2021-09-30 15:27:20|8963.3|8953.3|8964.3|8954.3|8964.5|8954.5|8962|8952|6
1633015650000|2021-09-30 15:27:30|8964|8954|8968.5|8958.5|8968.5|8958.5|8963.8|8953.8|15
1633015660000|2021-09-30 15:27:40|8969|8959|8969|8959|8969.3|8959.3|8967.3|8957.3|10
1633015670000|2021-09-30 15:27:50|8969.3|8959.3|8966.3|8956.3|8969.3|8959.3|8966.3|8956.3|6
1633015680000|2021-09-30 15:28:00|8966|8956|8966.8|8956.8|8966.8|8956.8|8965.3|8955.3|13
1633015690000|2021-09-30 15:28:10|8967.8|8957.8|8967.8|8957.8|8968.8|8958.8|8967.5|8957.5|9
1633015700000|2021-09-30 15:28:20|8967.5|8957.5|8967|8957|8968.3|8958.3|8967|8957|14
1633015710000|2021-09-30 15:28:30|8966.8|8956.8|8967.8|8957.8|8968|8958|8966.8|8956.8|6
1633015720000|2021-09-30 15:28:40|8967|8957|8964.5|8954.5|8967.5|8957.5|8964.5|8954.5|12
1633015730000|2021-09-30 15:28:50|8964.3|8954.3|8964.5|8954.5|8964.5|8954.5|8963.8|8953.8|4
1633015740000|2021-09-30 15:29:00|8964.8|8954.8|8964.8|8954.8|8965.3|8955.3|8964|8954|7
1633015750000|2021-09-30 15:29:10|8965|8955|8964.3|8954.3|8965|8955|8963.5|8953.5|10
1633015760000|2021-09-30 15:29:20|8965.3|8955.3|8968.5|8958.5|8968.5|8958.5|8965.3|8955.3|7
1633015770000|2021-09-30 15:29:30|8968.8|8958.8|8970.8|8960.8|8970.8|8960.8|8968.8|8958.8|13
1633015780000|2021-09-30 15:29:40|8973.8|8963.8|8977.3|8967.3|8978.5|8968.5|8972.5|8962.5|21
1633015790000|2021-09-30 15:29:50|8978|8968|8979.3|8969.3|8979.3|8969.3|8978|8968|7
1633015800000|2021-09-30 15:30:00|8981.9|8971.9|8981.6|8971.6|8983.3|8973.3|8980.3|8970.3|12
1633015810000|2021-09-30 15:30:10|8982|8972|8989.5|8979.5|8989.5|8979.5|8982|8972|12
1633015820000|2021-09-30 15:30:20|8989.8|8979.8|8990.1|8980.1|8991.3|8981.3|8987.5|8977.5|23
1633015830000|2021-09-30 15:30:30|8989.9|8979.9|8988.8|8978.8|8991.8|8981.8|8988.5|8978.5|20
1633015840000|2021-09-30 15:30:40|8989|8979|8988.8|8978.8|8989.5|8979.5|8988.3|8978.3|8
1633015850000|2021-09-30 15:30:50|8989.5|8979.5|8984.5|8974.5|8989.8|8979.8|8984.5|8974.5|15
1633015860000|2021-09-30 15:31:00|8984.3|8974.3|8984.5|8974.5|8986.5|8976.5|8983.8|8973.8|16
1633015870000|2021-09-30 15:31:10|8983.8|8973.8|8984.5|8974.5|8985.8|8975.8|8983.8|8973.8|14
1633015880000|2021-09-30 15:31:20|8983.8|8973.8|8978.3|8968.3|8983.8|8973.8|8978.3|8968.3|9
1633015890000|2021-09-30 15:31:30|8978.5|8968.5|8984.3|8974.3|8984.3|8974.3|8977.3|8967.3|18
1633015900000|2021-09-30 15:31:40|8984|8974|8986.5|8976.5|8986.5|8976.5|8983.3|8973.3|8
1633015910000|2021-09-30 15:31:50|8986.4|8976.4|8988.5|8978.5|8988.5|8978.5|8986.1|8976.1|13
1633015920000|2021-09-30 15:32:00|8989.3|8979.3|8992.8|8982.8|8993.5|8983.5|8989|8979|12
1633015930000|2021-09-30 15:32:10|8993.5|8983.5|8990.3|8980.3|8993.5|8983.5|8989.8|8979.8|13
1633015940000|2021-09-30 15:32:20|8990.5|8980.5|8992|8982|8993.8|8983.8|8990.5|8980.5|17
1633015950000|2021-09-30 15:32:30|8992.3|8982.3|8995.8|8985.8|8997|8987|8992.3|8982.3|18
1633015960000|2021-09-30 15:32:40|8996.3|8986.3|8992|8982|8996.3|8986.3|8992|8982|20
1633015970000|2021-09-30 15:32:50|8991.8|8981.8|8984|8974|8991.8|8981.8|8982.5|8972.5|17
1633015980000|2021-09-30 15:33:00|8984.3|8974.3|8986.3|8976.3|8989|8979|8984.3|8974.3|7
1633015990000|2021-09-30 15:33:10|8985.3|8975.3|8984|8974|8986|8976|8984|8974|11
1633016000000|2021-09-30 15:33:20|8983.3|8973.3|8976.8|8966.8|8983.3|8973.3|8974.3|8964.3|11
1633016010000|2021-09-30 15:33:30|8976.9|8966.9|8978.8|8968.8|8978.8|8968.8|8976.9|8966.9|5
1633016020000|2021-09-30 15:33:40|8978.6|8968.6|8974.8|8964.8|8978.6|8968.6|8974.5|8964.5|12
1633016030000|2021-09-30 15:33:50|8975|8965|8971.3|8961.3|8975|8965|8971|8961|10
1633016040000|2021-09-30 15:34:00|8971|8961|8968.8|8958.8|8971.8|8961.8|8968.8|8958.8|10
1633016050000|2021-09-30 15:34:10|8968.5|8958.5|8964.3|8954.3|8968.5|8958.5|8963.8|8953.8|13
1633016060000|2021-09-30 15:34:20|8964|8954|8959.4|8949.4|8964|8954|8958|8948|18
1633016070000|2021-09-30 15:34:30|8959.8|8949.8|8960.8|8950.8|8962.5|8952.5|8959.3|8949.3|10
1633016080000|2021-09-30 15:34:40|8960|8950|8962.5|8952.5|8962.8|8952.8|8958.5|8948.5|13
1633016090000|2021-09-30 15:34:50|8962.3|8952.3|8961|8951|8962.3|8952.3|8961|8951|5
1633016100000|2021-09-30 15:35:00|8960.8|8950.8|8963.8|8953.8|8964|8954|8960.8|8950.8|11
1633016110000|2021-09-30 15:35:10|8964|8954|8959.3|8949.3|8965|8955|8959.3|8949.3|14
1633016120000|2021-09-30 15:35:20|8958.8|8948.8|8958.3|8948.3|8959.5|8949.5|8956.3|8946.3|19
1633016130000|2021-09-30 15:35:30|8958.5|8948.5|8957|8947|8959|8949|8957|8947|6
1633016140000|2021-09-30 15:35:40|8957.3|8947.3|8958|8948|8958|8948|8952.3|8942.3|13
1633016150000|2021-09-30 15:35:50|8956.8|8946.8|8957|8947|8959|8949|8956.4|8946.4|12
1633016160000|2021-09-30 15:36:00|8957.3|8947.3|8955.3|8945.3|8957.5|8947.5|8955.3|8945.3|8
1633016170000|2021-09-30 15:36:10|8954.5|8944.5|8948.6|8938.6|8954.8|8944.8|8947.9|8937.9|14
1633016180000|2021-09-30 15:36:20|8949.1|8939.1|8953|8943|8953|8943|8948.5|8938.5|11
1633016190000|2021-09-30 15:36:30|8952.6|8942.6|8949.5|8939.5|8953.8|8943.8|8949.5|8939.5|14
1633016200000|2021-09-30 15:36:40|8948.9|8938.9|8949.5|8939.5|8949.5|8939.5|8947.5|8937.5|12
1633016210000|2021-09-30 15:36:50|8949.8|8939.8|8951.5|8941.5|8953|8943|8949.8|8939.8|10
1633016220000|2021-09-30 15:37:00|8951.8|8941.8|8951.8|8941.8|8952.3|8942.3|8948.8|8938.8|17
1633016230000|2021-09-30 15:37:10|8952.3|8942.3|8951.8|8941.8|8953.5|8943.5|8951.8|8941.8|7
1633016240000|2021-09-30 15:37:20|8951.5|8941.5|8948.8|8938.8|8951.5|8941.5|8948.8|8938.8|12
1633016250000|2021-09-30 15:37:30|8949|8939|8948.8|8938.8|8949|8939|8948.5|8938.5|3
1633016260000|2021-09-30 15:37:40|8949|8939|8948.3|8938.3|8950|8940|8948.3|8938.3|7
1633016270000|2021-09-30 15:37:50|8948|8938|8945|8935|8948|8938|8945|8935|5
1633016280000|2021-09-30 15:38:00|8945.3|8935.3|8947.8|8937.8|8947.9|8937.9|8943.5|8933.5|16
1633016290000|2021-09-30 15:38:10|8947.5|8937.5|8946.5|8936.5|8947.5|8937.5|8945.5|8935.5|12
1633016300000|2021-09-30 15:38:20|8946|8936|8946.3|8936.3|8946.5|8936.5|8944.5|8934.5|17
1633016310000|2021-09-30 15:38:30|8947.3|8937.3|8948|8938|8948|8938|8946.3|8936.3|12
1633016320000|2021-09-30 15:38:40|8947.8|8937.8|8946.8|8936.8|8947.8|8937.8|8946.8|8936.8|6
1633016330000|2021-09-30 15:38:50|8946.5|8936.5|8943.8|8933.8|8946.5|8936.5|8943.8|8933.8|4
1633016340000|2021-09-30 15:39:00|8943.5|8933.5|8944|8934|8944|8934|8942.3|8932.3|7
1633016350000|2021-09-30 15:39:10|8944.3|8934.3|8944.5|8934.5|8944.5|8934.5|8944.3|8934.3|2
1633016360000|2021-09-30 15:39:20|8944.6|8934.6|8944.5|8934.5|8945|8935|8944.5|8934.5|6
1633016370000|2021-09-30 15:39:30|8944|8934|8943|8933|8944.8|8934.8|8941.3|8931.3|11
1633016380000|2021-09-30 15:39:40|8942.8|8932.8|8944.5|8934.5|8944.5|8934.5|8942.8|8932.8|9
1633016390000|2021-09-30 15:39:50|8944|8934|8942.5|8932.5|8944.8|8934.8|8942.5|8932.5|8
1633016400000|2021-09-30 15:40:00|8942.8|8932.8|8942.8|8932.8|8943.5|8933.5|8942.3|8932.3|9
1633016410000|2021-09-30 15:40:10|8943|8933|8942.3|8932.3|8943.8|8933.8|8941.8|8931.8|10
1633016420000|2021-09-30 15:40:20|8942.8|8932.8|8942.5|8932.5|8942.8|8932.8|8942.3|8932.3|3
1633016430000|2021-09-30 15:40:30|8942.8|8932.8|8943|8933|8943.8|8933.8|8942.5|8932.5|10
1633016440000|2021-09-30 15:40:40|8941|8931|8943|8933|8943|8933|8939.8|8929.8|12
1633016450000|2021-09-30 15:40:50|8942.8|8932.8|8947.8|8937.8|8947.8|8937.8|8942.8|8932.8|18
1633016460000|2021-09-30 15:41:00|8947.5|8937.5|8948.3|8938.3|8949.1|8939.1|8947.5|8937.5|11
1633016470000|2021-09-30 15:41:10|8950.5|8940.5|8951.8|8941.8|8951.8|8941.8|8949.8|8939.8|6
1633016480000|2021-09-30 15:41:20|8952.6|8942.6|8950.9|8940.9|8952.6|8942.6|8950.9|8940.9|5
1633016490000|2021-09-30 15:41:30|8950.5|8940.5|8950|8940|8951.3|8941.3|8950|8940|12
1633016500000|2021-09-30 15:41:40|8950.3|8940.3|8951.3|8941.3|8951.5|8941.5|8950.3|8940.3|3
1633016510000|2021-09-30 15:41:50|8950.8|8940.8|8940.6|8930.6|8950.8|8940.8|8940.6|8930.6|9
1633016520000|2021-09-30 15:42:00|8941|8931|8946|8936|8946|8936|8941|8931|9
1633016530000|2021-09-30 15:42:10|8946.3|8936.3|8951|8941|8951.5|8941.5|8945.3|8935.3|14
1633016540000|2021-09-30 15:42:20|8951.3|8941.3|8952.8|8942.8|8952.8|8942.8|8951.3|8941.3|8
1633016550000|2021-09-30 15:42:30|8953.8|8943.8|8955.8|8945.8|8960.3|8950.3|8953.8|8943.8|11
1633016560000|2021-09-30 15:42:40|8953|8943|8951.8|8941.8|8953|8943|8951.3|8941.3|11
1633016570000|2021-09-30 15:42:50|8952.8|8942.8|8952.4|8942.4|8952.8|8942.8|8952.1|8942.1|6
1633016580000|2021-09-30 15:43:00|8952|8942|8951.5|8941.5|8952|8942|8951.3|8941.3|4
1633016590000|2021-09-30 15:43:10|8951.3|8941.3|8951.3|8941.3|8951.5|8941.5|8951.3|8941.3|5
1633016600000|2021-09-30 15:43:20|8951.5|8941.5|8949.8|8939.8|8951.5|8941.5|8949.5|8939.5|6
1633016610000|2021-09-30 15:43:30|8950|8940|8950|8940|8950|8940|8949.8|8939.8|3
1633016620000|2021-09-30 15:43:40|8949.5|8939.5|8949.8|8939.8|8950|8940|8949.5|8939.5|3
1633016630000|2021-09-30 15:43:50|8950|8940|8948|8938|8950|8940|8948|8938|10
1633016640000|2021-09-30 15:44:00|8948.3|8938.3|8947.5|8937.5|8948.3|8938.3|8947.5|8937.5|4
1633016650000|2021-09-30 15:44:10|8947.3|8937.3|8945.8|8935.8|8947.3|8937.3|8945.8|8935.8|3
1633016670000|2021-09-30 15:44:30|8946|8936|8948|8938|8948|8938|8946|8936|3
1633016680000|2021-09-30 15:44:40|8947.3|8937.3|8947.4|8937.4|8947.4|8937.4|8946.3|8936.3|8
1633016690000|2021-09-30 15:44:50|8947.3|8937.3|8947.3|8937.3|8947.3|8937.3|8947.3|8937.3|1
1633016700000|2021-09-30 15:45:00|8947.4|8937.4|8947.8|8937.8|8948|8938|8947.3|8937.3|6
1633016710000|2021-09-30 15:45:10|8948.8|8938.8|8948.8|8938.8|8949.5|8939.5|8948.8|8938.8|3
1633016720000|2021-09-30 15:45:20|8948.5|8938.5|8943.3|8933.3|8948.5|8938.5|8943.3|8933.3|6
1633016730000|2021-09-30 15:45:30|8943|8933|8944.5|8934.5|8944.5|8934.5|8943|8933|8
1633016740000|2021-09-30 15:45:40|8944.3|8934.3|8947.5|8937.5|8947.8|8937.8|8943|8933|17
1633016750000|2021-09-30 15:45:50|8947|8937|8948.8|8938.8|8948.8|8938.8|8946.5|8936.5|7
1633016760000|2021-09-30 15:46:00|8949|8939|8949.8|8939.8|8949.8|8939.8|8949|8939|8
1633016770000|2021-09-30 15:46:10|8949.5|8939.5|8950.8|8940.8|8950.8|8940.8|8944.8|8934.8|10
1633016780000|2021-09-30 15:46:20|8950.5|8940.5|8944.8|8934.8|8950.5|8940.5|8944.8|8934.8|13
1633016790000|2021-09-30 15:46:30|8945.8|8935.8|8944|8934|8946.5|8936.5|8944|8934|9
1633016800000|2021-09-30 15:46:40|8943.8|8933.8|8943.8|8933.8|8943.8|8933.8|8943.5|8933.5|3
1633016810000|2021-09-30 15:46:50|8943.3|8933.3|8944|8934|8944|8934|8943.3|8933.3|6
1633016820000|2021-09-30 15:47:00|8943.8|8933.8|8942.3|8932.3|8943.8|8933.8|8941.8|8931.8|6
1633016830000|2021-09-30 15:47:10|8943.3|8933.3|8942.3|8932.3|8943.3|8933.3|8942|8932|8
1633016840000|2021-09-30 15:47:20|8942|8932|8942.5|8932.5|8942.5|8932.5|8941.5|8931.5|4
1633016850000|2021-09-30 15:47:30|8942.8|8932.8|8943.3|8933.3|8943.3|8933.3|8942.5|8932.5|8
1633016860000|2021-09-30 15:47:40|8943.8|8933.8|8942|8932|8943.8|8933.8|8941.5|8931.5|6
1633016870000|2021-09-30 15:47:50|8941.8|8931.8|8941.5|8931.5|8942.5|8932.5|8941|8931|8
1633016880000|2021-09-30 15:48:00|8940.5|8930.5|8937|8927|8940.5|8930.5|8935.6|8925.6|10
1633016890000|2021-09-30 15:48:10|8936.5|8926.5|8936.3|8926.3|8937.3|8927.3|8936.3|8926.3|8
1633016900000|2021-09-30 15:48:20|8936.5|8926.5|8940.5|8930.5|8941.5|8931.5|8936.5|8926.5|15
1633016910000|2021-09-30 15:48:30|8939.8|8929.8|8936.3|8926.3|8939.8|8929.8|8936.3|8926.3|7
1633016920000|2021-09-30 15:48:40|8935.3|8925.3|8933.3|8923.3|8935.3|8925.3|8933.3|8923.3|4
1633016930000|2021-09-30 15:48:50|8932.9|8922.9|8930.8|8920.8|8933|8923|8930.8|8920.8|16
1633016940000|2021-09-30 15:49:00|8931|8921|8935.1|8925.1|8935.1|8925.1|8930.8|8920.8|16
1633016950000|2021-09-30 15:49:10|8934.6|8924.6|8934.8|8924.8|8936|8926|8933.4|8923.4|8
1633016960000|2021-09-30 15:49:20|8935|8925|8935.5|8925.5|8935.5|8925.5|8934.9|8924.9|4
1633016970000|2021-09-30 15:49:30|8935.8|8925.8|8943|8933|8943|8933|8935.8|8925.8|14
1633016980000|2021-09-30 15:49:40|8942.8|8932.8|8946.1|8936.1|8946.1|8936.1|8942|8932|14
1633016990000|2021-09-30 15:49:50|8946.4|8936.4|8948.3|8938.3|8948.4|8938.4|8946|8936|10
1633017000000|2021-09-30 15:50:00|8948.5|8938.5|8949.5|8939.5|8951.3|8941.3|8948.5|8938.5|15
1633017010000|2021-09-30 15:50:10|8949.8|8939.8|8948.8|8938.8|8952.5|8942.5|8948.8|8938.8|10
1633017020000|2021-09-30 15:50:20|8948|8938|8939.4|8929.4|8948|8938|8938.9|8928.9|10
1633017030000|2021-09-30 15:50:30|8939.8|8929.8|8942|8932|8943.3|8933.3|8939.8|8929.8|6
1633017040000|2021-09-30 15:50:40|8940.8|8930.8|8936.8|8926.8|8940.8|8930.8|8936.8|8926.8|5
1633017050000|2021-09-30 15:50:50|8936.3|8926.3|8934.3|8924.3|8936.3|8926.3|8934|8924|11
1633017060000|2021-09-30 15:51:00|8934.8|8924.8|8934|8924|8935|8925|8934|8924|6
1633017070000|2021-09-30 15:51:10|8933.8|8923.8|8932.5|8922.5|8933.8|8923.8|8932.5|8922.5|2
1633017080000|2021-09-30 15:51:20|8932.8|8922.8|8932.8|8922.8|8933|8923|8932.5|8922.5|5
1633017090000|2021-09-30 15:51:30|8933|8923|8932|8922|8933|8923|8932|8922|5
1633017100000|2021-09-30 15:51:40|8930.5|8920.5|8930.5|8920.5|8930.5|8920.5|8930.5|8920.5|1
1633017110000|2021-09-30 15:51:50|8930|8920|8928|8918|8930|8920|8928|8918|3
1633017120000|2021-09-30 15:52:00|8927|8917|8927.5|8917.5|8928.5|8918.5|8927|8917|15
1633017130000|2021-09-30 15:52:10|8927|8917|8924.3|8914.3|8927|8917|8924.3|8914.3|7
1633017140000|2021-09-30 15:52:20|8924|8914|8925.8|8915.8|8926.3|8916.3|8924|8914|8
1633017150000|2021-09-30 15:52:30|8926|8916|8924.5|8914.5|8926|8916|8924.5|8914.5|6
1633017160000|2021-09-30 15:52:40|8922.9|8912.9|8919.9|8909.9|8922.9|8912.9|8919.9|8909.9|6
1633017170000|2021-09-30 15:52:50|8919.6|8909.6|8919.5|8909.5|8920|8910|8918|8908|11
1633017180000|2021-09-30 15:53:00|8919.3|8909.3|8922.3|8912.3|8924.5|8914.5|8919.3|8909.3|12
1633017190000|2021-09-30 15:53:10|8922.8|8912.8|8925.4|8915.4|8925.4|8915.4|8918.5|8908.5|13
1633017200000|2021-09-30 15:53:20|8925.3|8915.3|8923|8913|8925.3|8915.3|8923|8913|8
1633017210000|2021-09-30 15:53:30|8922.3|8912.3|8925|8915|8925|8915|8919|8909|14
1633017220000|2021-09-30 15:53:40|8924.3|8914.3|8921.8|8911.8|8924.5|8914.5|8921.8|8911.8|10
1633017230000|2021-09-30 15:53:50|8921|8911|8922|8912|8922|8912|8921|8911|4
1633017240000|2021-09-30 15:54:00|8922.3|8912.3|8921.8|8911.8|8923.8|8913.8|8921.8|8911.8|8
1633017250000|2021-09-30 15:54:10|8921.5|8911.5|8917.3|8907.3|8921.5|8911.5|8917.3|8907.3|7
1633017260000|2021-09-30 15:54:20|8918|8908|8917.3|8907.3|8919|8909|8917.3|8907.3|8
1633017270000|2021-09-30 15:54:30|8917.8|8907.8|8919.5|8909.5|8919.5|8909.5|8917.8|8907.8|8
1633017280000|2021-09-30 15:54:40|8919.8|8909.8|8922|8912|8922|8912|8919.3|8909.3|5
1633017290000|2021-09-30 15:54:50|8922.8|8912.8|8923.3|8913.3|8923.3|8913.3|8922.8|8912.8|3
1633017300000|2021-09-30 15:55:00|8923|8913|8921|8911|8923|8913|8920|8910|5
1633017310000|2021-09-30 15:55:10|8920.8|8910.8|8920.3|8910.3|8921.5|8911.5|8920.3|8910.3|6
1633017320000|2021-09-30 15:55:20|8920.4|8910.4|8919.9|8909.9|8920.4|8910.4|8919.9|8909.9|2
1633017330000|2021-09-30 15:55:30|8919.6|8909.6|8915|8905|8919.6|8909.6|8914.3|8904.3|11
1633017340000|2021-09-30 15:55:40|8914.8|8904.8|8915.3|8905.3|8915.3|8905.3|8914|8904|5
1633017350000|2021-09-30 15:55:50|8915.5|8905.5|8913.8|8903.8|8916.5|8906.5|8913.5|8903.5|13
1633017360000|2021-09-30 15:56:00|8913.5|8903.5|8913|8903|8913.8|8903.8|8913|8903|6
1633017370000|2021-09-30 15:56:10|8913.3|8903.3|8913.8|8903.8|8915.3|8905.3|8913.3|8903.3|10
1633017380000|2021-09-30 15:56:20|8913.5|8903.5|8911.3|8901.3|8913.5|8903.5|8911.3|8901.3|13
1633017390000|2021-09-30 15:56:30|8911|8901|8910.5|8900.5|8911.8|8901.8|8910.5|8900.5|11
1633017400000|2021-09-30 15:56:40|8911.3|8901.3|8914.5|8904.5|8914.5|8904.5|8911.3|8901.3|9
1633017410000|2021-09-30 15:56:50|8914.3|8904.3|8914.3|8904.3|8914.8|8904.8|8913.8|8903.8|8
1633017420000|2021-09-30 15:57:00|8914|8904|8915|8905|8915|8905|8913.5|8903.5|9
1633017430000|2021-09-30 15:57:10|8914.3|8904.3|8915|8905|8915.5|8905.5|8914.3|8904.3|13
1633017440000|2021-09-30 15:57:20|8915.3|8905.3|8916.3|8906.3|8918.3|8908.3|8914.5|8904.5|9
1633017450000|2021-09-30 15:57:30|8916|8906|8912|8902|8916.3|8906.3|8912|8902|4
1633017460000|2021-09-30 15:57:40|8911.8|8901.8|8911|8901|8912.3|8902.3|8910.1|8900.1|10
1633017470000|2021-09-30 15:57:50|8910.5|8900.5|8911|8901|8911.5|8901.5|8910.3|8900.3|5
1633017480000|2021-09-30 15:58:00|8911.5|8901.5|8913.3|8903.3|8913.3|8903.3|8909.9|8899.9|8
1633017490000|2021-09-30 15:58:10|8913|8903|8912|8902|8913|8903|8910.3|8900.3|10
1633017500000|2021-09-30 15:58:20|8912.5|8902.5|8914.5|8904.5|8915.3|8905.3|8912.5|8902.5|11
1633017510000|2021-09-30 15:58:30|8913.5|8903.5|8910.8|8900.8|8913.5|8903.5|8910.5|8900.5|9
1633017520000|2021-09-30 15:58:40|8910.3|8900.3|8910.3|8900.3|8910.8|8900.8|8910.3|8900.3|3
1633017530000|2021-09-30 15:58:50|8910.5|8900.5|8910.8|8900.8|8911|8901|8910.5|8900.5|3
1633017540000|2021-09-30 15:59:00|8910.3|8900.3|8909|8899|8912.8|8902.8|8908.3|8898.3|9
1633017550000|2021-09-30 15:59:10|8909.5|8899.5|8910.3|8900.3|8910.5|8900.5|8909.5|8899.5|9
1633017560000|2021-09-30 15:59:20|8909.5|8899.5|8911.3|8901.3|8911.3|8901.3|8908.8|8898.8|10
1633017570000|2021-09-30 15:59:30|8911.5|8901.5|8914.3|8904.3|8914.5|8904.5|8911.5|8901.5|12
1633017580000|2021-09-30 15:59:40|8914|8904|8911.5|8901.5|8914|8904|8911.5|8901.5|7
1633017590000|2021-09-30 15:59:50|8911.3|8901.3|8909.3|8899.3|8911.3|8901.3|8909.3|8899.3|7
1633017600000|2021-09-30 16:00:00|8909|8899|8908.3|8898.3|8909|8899|8908.3|8898.3|2
1633017610000|2021-09-30 16:00:10|8908.5|8898.5|8909.3|8899.3|8909.5|8899.5|8908.5|8898.5|5
1633017620000|2021-09-30 16:00:20|8909.5|8899.5|8911.5|8901.5|8911.5|8901.5|8909.5|8899.5|3
1633017630000|2021-09-30 16:00:30|8913.5|8903.5|8912.5|8902.5|8914|8904|8912.5|8902.5|6
1633017650000|2021-09-30 16:00:50|8912.3|8902.3|8911.5|8901.5|8912.3|8902.3|8911.5|8901.5|2
1633017660000|2021-09-30 16:01:00|8911.3|8901.3|8912.3|8902.3|8912.5|8902.5|8911|8901|5
1633017670000|2021-09-30 16:01:10|8912|8902|8911.5|8901.5|8912|8902|8909.8|8899.8|5
1633017680000|2021-09-30 16:01:20|8910.5|8900.5|8909.9|8899.9|8910.5|8900.5|8909.4|8899.4|3
1633017690000|2021-09-30 16:01:30|8909.6|8899.6|8909.8|8899.8|8910.5|8900.5|8909.5|8899.5|7
1633017710000|2021-09-30 16:01:50|8909.5|8899.5|8911|8901|8911|8901|8909|8899|8
1633017720000|2021-09-30 16:02:00|8911.5|8901.5|8909.5|8899.5|8911.5|8901.5|8909.3|8899.3|4
1633017730000|2021-09-30 16:02:10|8909.8|8899.8|8911|8901|8911.5|8901.5|8909.8|8899.8|5
1633017740000|2021-09-30 16:02:20|8911.3|8901.3|8911.5|8901.5|8912.3|8902.3|8911.3|8901.3|6
1633017750000|2021-09-30 16:02:30|8911|8901|8909.3|8899.3|8911|8901|8909.3|8899.3|7
1633017760000|2021-09-30 16:02:40|8909|8899|8909.8|8899.8|8910|8900|8909|8899|5
1633017770000|2021-09-30 16:02:50|8910|8900|8910|8900|8910|8900|8909.8|8899.8|3
1633017780000|2021-09-30 16:03:00|8910.3|8900.3|8912.4|8902.4|8912.4|8902.4|8910.3|8900.3|6
1633017790000|2021-09-30 16:03:10|8913.1|8903.1|8912.8|8902.8|8913.4|8903.4|8912.8|8902.8|5
1633017800000|2021-09-30 16:03:20|8913|8903|8912.8|8902.8|8914.5|8904.5|8912.8|8902.8|9
1633017810000|2021-09-30 16:03:30|8912.6|8902.6|8912|8902|8912.8|8902.8|8912|8902|6
1633017820000|2021-09-30 16:03:40|8911.8|8901.8|8913.3|8903.3|8914|8904|8911.5|8901.5|15
1633017830000|2021-09-30 16:03:50|8913|8903|8912|8902|8913.3|8903.3|8912|8902|8
1633017840000|2021-09-30 16:04:00|8911.5|8901.5|8912.8|8902.8|8912.8|8902.8|8910.8|8900.8|9
1633017850000|2021-09-30 16:04:10|8913|8903|8915.3|8905.3|8915.3|8905.3|8913|8903|6
1633017860000|2021-09-30 16:04:20|8915|8905|8914|8904|8915.3|8905.3|8914|8904|3
1633017880000|2021-09-30 16:04:40|8913.8|8903.8|8911.8|8901.8|8913.8|8903.8|8911.8|8901.8|7
1633017890000|2021-09-30 16:04:50|8912|8902|8912|8902|8912.3|8902.3|8912|8902|7
1633017900000|2021-09-30 16:05:00|8912.5|8902.5|8915.5|8905.5|8915.5|8905.5|8912.5|8902.5|9
1633017910000|2021-09-30 16:05:10|8915.8|8905.8|8914.3|8904.3|8916.5|8906.5|8914.3|8904.3|6
1633017920000|2021-09-30 16:05:20|8914|8904|8911.4|8901.4|8914|8904|8911.4|8901.4|9
1633017930000|2021-09-30 16:05:30|8911.6|8901.6|8910.8|8900.8|8911.8|8901.8|8910.3|8900.3|12
1633017940000|2021-09-30 16:05:40|8911|8901|8912|8902|8913.5|8903.5|8911|8901|6
1633017950000|2021-09-30 16:05:50|8911.8|8901.8|8911.8|8901.8|8911.8|8901.8|8911.3|8901.3|6
1633017960000|2021-09-30 16:06:00|8911.3|8901.3|8912.8|8902.8|8913|8903|8911.3|8901.3|10
1633017970000|2021-09-30 16:06:10|8913|8903|8913.5|8903.5|8914.3|8904.3|8913|8903|6
1633017980000|2021-09-30 16:06:20|8913.8|8903.8|8914.3|8904.3|8914.3|8904.3|8913.8|8903.8|2
1633017990000|2021-09-30 16:06:30|8913.8|8903.8|8913.3|8903.3|8913.8|8903.8|8913.3|8903.3|3
1633018000000|2021-09-30 16:06:40|8912.5|8902.5|8913.3|8903.3|8913.5|8903.5|8912.5|8902.5|8
1633018010000|2021-09-30 16:06:50|8913|8903|8913.5|8903.5|8913.5|8903.5|8912.5|8902.5|5
1633018020000|2021-09-30 16:07:00|8914|8904|8912.5|8902.5|8914.3|8904.3|8912|8902|11
1633018030000|2021-09-30 16:07:10|8912.8|8902.8|8912|8902|8913.3|8903.3|8912|8902|8
1633018040000|2021-09-30 16:07:20|8911.5|8901.5|8912|8902|8912|8902|8911.3|8901.3|3
1633018050000|2021-09-30 16:07:30|8911.8|8901.8|8912|8902|8912|8902|8911.8|8901.8|4
1633018060000|2021-09-30 16:07:40|8912.3|8902.3|8913|8903|8913|8903|8912.3|8902.3|4
1633018070000|2021-09-30 16:07:50|8912.8|8902.8|8912.3|8902.3|8913.3|8903.3|8912.3|8902.3|5
1633018080000|2021-09-30 16:08:00|8911.5|8901.5|8911.3|8901.3|8911.5|8901.5|8911.3|8901.3|2
1633018100000|2021-09-30 16:08:20|8911.5|8901.5|8912|8902|8912.8|8902.8|8911.5|8901.5|9
1633018110000|2021-09-30 16:08:30|8911.8|8901.8|8911.5|8901.5|8912.8|8902.8|8911.5|8901.5|7
1633018120000|2021-09-30 16:08:40|8911|8901|8913.5|8903.5|8913.5|8903.5|8910.5|8900.5|6
1633018130000|2021-09-30 16:08:50|8913.3|8903.3|8912.5|8902.5|8913.3|8903.3|8912.5|8902.5|7
1633018140000|2021-09-30 16:09:00|8912.3|8902.3|8911.5|8901.5|8912.3|8902.3|8910.5|8900.5|6
1633018150000|2021-09-30 16:09:10|8911.8|8901.8|8909.8|8899.8|8911.8|8901.8|8909.8|8899.8|6
1633018160000|2021-09-30 16:09:20|8909.5|8899.5|8909.3|8899.3|8909.5|8899.5|8908.5|8898.5|9
1633018170000|2021-09-30 16:09:30|8909|8899|8909|8899|8909.3|8899.3|8908.5|8898.5|5
1633018190000|2021-09-30 16:09:50|8908.8|8898.8|8909|8899|8909|8899|8908.8|8898.8|2
1633018200000|2021-09-30 16:10:00|8909.5|8899.5|8910.5|8900.5|8911.3|8901.3|8909.5|8899.5|8
1633018210000|2021-09-30 16:10:10|8910.8|8900.8|8910.3|8900.3|8910.8|8900.8|8910.3|8900.3|3
1633018220000|2021-09-30 16:10:20|8910|8900|8912|8902|8912|8902|8909|8899|9
1633018230000|2021-09-30 16:10:30|8912.5|8902.5|8913|8903|8913.5|8903.5|8912.5|8902.5|4
1633018240000|2021-09-30 16:10:40|8912.8|8902.8|8911.5|8901.5|8912.8|8902.8|8911.5|8901.5|3
1633018250000|2021-09-30 16:10:50|8911.8|8901.8|8911.5|8901.5|8911.8|8901.8|8911.5|8901.5|2
1633018260000|2021-09-30 16:11:00|8911.3|8901.3|8910.1|8900.1|8911.3|8901.3|8910.1|8900.1|3
1633018270000|2021-09-30 16:11:10|8910.5|8900.5|8912.5|8902.5|8912.5|8902.5|8910.5|8900.5|12
1633018280000|2021-09-30 16:11:20|8912.3|8902.3|8912|8902|8912.3|8902.3|8912|8902|2
1633018290000|2021-09-30 16:11:30|8912.3|8902.3|8912.5|8902.5|8912.5|8902.5|8912|8902|4
1633018300000|2021-09-30 16:11:40|8912|8902|8912.5|8902.5|8913.5|8903.5|8912|8902|3
1633018310000|2021-09-30 16:11:50|8912|8902|8910|8900|8912|8902|8910|8900|5
1633018320000|2021-09-30 16:12:00|8909.5|8899.5|8908.8|8898.8|8909.5|8899.5|8908.8|8898.8|4
1633018330000|2021-09-30 16:12:10|8909|8899|8908.1|8898.1|8909|8899|8907.9|8897.9|5
1633018340000|2021-09-30 16:12:20|8908|8898|8903.3|8893.3|8908|8898|8901.8|8891.8|13
1633018350000|2021-09-30 16:12:30|8902.8|8892.8|8899|8889|8903|8893|8899|8889|12
1633018360000|2021-09-30 16:12:40|8899.5|8889.5|8900.5|8890.5|8900.6|8890.6|8899.5|8889.5|6
1633018370000|2021-09-30 16:12:50|8899.9|8889.9|8899.8|8889.8|8899.9|8889.9|8897.8|8887.8|10
1633018380000|2021-09-30 16:13:00|8900|8890|8900.3|8890.3|8901|8891|8900|8890|11
1633018390000|2021-09-30 16:13:10|8900|8890|8900.5|8890.5|8900.5|8890.5|8900|8890|8
1633018400000|2021-09-30 16:13:20|8900.8|8890.8|8897.8|8887.8|8900.8|8890.8|8897.8|8887.8|8
1633018410000|2021-09-30 16:13:30|8897.5|8887.5|8899.3|8889.3|8900.3|8890.3|8896.8|8886.8|13
1633018420000|2021-09-30 16:13:40|8899.5|8889.5|8900.5|8890.5|8900.5|8890.5|8899.5|8889.5|13
1633018430000|2021-09-30 16:13:50|8900.3|8890.3|8897.3|8887.3|8900.3|8890.3|8897.3|8887.3|6
1633018440000|2021-09-30 16:14:00|8897.5|8887.5|8894|8884|8897.5|8887.5|8893.5|8883.5|13
1633018450000|2021-09-30 16:14:10|8894.5|8884.5|8896.3|8886.3|8897.3|8887.3|8894.5|8884.5|5
1633018460000|2021-09-30 16:14:20|8895|8885|8899|8889|8899|8889|8894.3|8884.3|10
1633018470000|2021-09-30 16:14:30|8898.5|8888.5|8901|8891|8901|8891|8898.3|8888.3|9
1633018480000|2021-09-30 16:14:40|8901.3|8891.3|8902|8892|8902|8892|8901.3|8891.3|4
1633018490000|2021-09-30 16:14:50|8902.8|8892.8|8904.5|8894.5|8905.8|8895.8|8902.8|8892.8|9
1633018500000|2021-09-30 16:15:00|8902.3|8892.3|8903.3|8893.3|8903.3|8893.3|8901.5|8891.5|12
1633018510000|2021-09-30 16:15:10|8903.5|8893.5|8906.5|8896.5|8907.5|8897.5|8903.5|8893.5|6
1633018520000|2021-09-30 16:15:20|8905.5|8895.5|8906.5|8896.5|8906.8|8896.8|8905.5|8895.5|4
1633018530000|2021-09-30 16:15:30|8906.3|8896.3|8905|8895|8906.3|8896.3|8905|8895|5
1633018540000|2021-09-30 16:15:40|8904.8|8894.8|8904.5|8894.5|8904.8|8894.8|8903.5|8893.5|7
1633018550000|2021-09-30 16:15:50|8904.3|8894.3|8905|8895|8905.3|8895.3|8904.3|8894.3|8
1633018560000|2021-09-30 16:16:00|8904.8|8894.8|8905.3|8895.3|8905.5|8895.5|8904.5|8894.5|9
1633018570000|2021-09-30 16:16:10|8905|8895|8903|8893|8905|8895|8903|8893|9
1633018580000|2021-09-30 16:16:20|8902.5|8892.5|8903.3|8893.3|8903.3|8893.3|8902.5|8892.5|5
1633018590000|2021-09-30 16:16:30|8903|8893|8903.3|8893.3|8903.5|8893.5|8902.5|8892.5|9
1633018600000|2021-09-30 16:16:40|8903.5|8893.5|8904.8|8894.8|8904.8|8894.8|8903.3|8893.3|9
1633018610000|2021-09-30 16:16:50|8904.3|8894.3|8905.5|8895.5|8905.5|8895.5|8904|8894|6
1633018620000|2021-09-30 16:17:00|8905.3|8895.3|8908.5|8898.5|8908.5|8898.5|8905.3|8895.3|8
1633018630000|2021-09-30 16:17:10|8910.3|8900.3|8910.3|8900.3|8910.3|8900.3|8909.5|8899.5|5
1633018640000|2021-09-30 16:17:20|8910.8|8900.8|8911.8|8901.8|8912|8902|8910.8|8900.8|4
1633018650000|2021-09-30 16:17:30|8912.3|8902.3|8911|8901|8913.3|8903.3|8910.8|8900.8|9
1633018660000|2021-09-30 16:17:40|8911.3|8901.3|8912.3|8902.3|8912.8|8902.8|8911.3|8901.3|4
1633018670000|2021-09-30 16:17:50|8913.3|8903.3|8914.8|8904.8|8915|8905|8913.3|8903.3|8
1633018680000|2021-09-30 16:18:00|8916|8906|8915.3|8905.3|8916|8906|8912|8902|9
1633018690000|2021-09-30 16:18:10|8914.8|8904.8|8914.5|8904.5|8915|8905|8913.8|8903.8|11
1633018700000|2021-09-30 16:18:20|8914.8|8904.8|8915.5|8905.5|8916|8906|8914.5|8904.5|5
1633018710000|2021-09-30 16:18:30|8915|8905|8915.5|8905.5|8916.3|8906.3|8914.8|8904.8|8
1633018720000|2021-09-30 16:18:40|8915|8905|8916.3|8906.3|8916.3|8906.3|8915|8905|4
1633018730000|2021-09-30 16:18:50|8916|8906|8916.5|8906.5|8916.5|8906.5|8915.8|8905.8|9
1633018740000|2021-09-30 16:19:00|8916.8|8906.8|8918.5|8908.5|8918.5|8908.5|8916.5|8906.5|6
1633018750000|2021-09-30 16:19:10|8918.8|8908.8|8917.5|8907.5|8919|8909|8917.5|8907.5|12
1633018760000|2021-09-30 16:19:20|8917.3|8907.3|8915.8|8905.8|8917.3|8907.3|8915.8|8905.8|13
1633018770000|2021-09-30 16:19:30|8916.5|8906.5|8918.5|8908.5|8918.5|8908.5|8915.3|8905.3|7
1633018780000|2021-09-30 16:19:40|8919.3|8909.3|8918.3|8908.3|8919.3|8909.3|8918|8908|13
1633018790000|2021-09-30 16:19:50|8918.5|8908.5|8918.8|8908.8|8919|8909|8918.3|8908.3|10
1633018800000|2021-09-30 16:20:00|8919|8909|8921|8911|8922.3|8912.3|8919|8909|10
1633018810000|2021-09-30 16:20:10|8920.8|8910.8|8919.3|8909.3|8920.8|8910.8|8919.3|8909.3|3
1633018820000|2021-09-30 16:20:20|8919|8909|8919.8|8909.8|8920.8|8910.8|8918.3|8908.3|9
1633018830000|2021-09-30 16:20:30|8920|8910|8918.3|8908.3|8920.5|8910.5|8918.3|8908.3|7
1633018840000|2021-09-30 16:20:40|8918.5|8908.5|8917.3|8907.3|8918.5|8908.5|8917.3|8907.3|17
1633018850000|2021-09-30 16:20:50|8917.5|8907.5|8921|8911|8921|8911|8917.5|8907.5|10
1633018860000|2021-09-30 16:21:00|8920.5|8910.5|8921.5|8911.5|8921.5|8911.5|8920.3|8910.3|6
1633018870000|2021-09-30 16:21:10|8921.3|8911.3|8921.5|8911.5|8921.5|8911.5|8920.8|8910.8|6
1633018880000|2021-09-30 16:21:20|8921.8|8911.8|8923.5|8913.5|8924|8914|8921.5|8911.5|11
1633018890000|2021-09-30 16:21:30|8923.3|8913.3|8926.5|8916.5|8927|8917|8923.3|8913.3|8
1633018900000|2021-09-30 16:21:40|8926.3|8916.3|8926.5|8916.5|8926.5|8916.5|8925|8915|11
1633018910000|2021-09-30 16:21:50|8926|8916|8926.5|8916.5|8926.5|8916.5|8925.8|8915.8|6
1633018920000|2021-09-30 16:22:00|8926|8916|8926.5|8916.5|8926.5|8916.5|8926|8916|2
1633018930000|2021-09-30 16:22:10|8926|8916|8926.5|8916.5|8926.5|8916.5|8926|8916|2
1633018940000|2021-09-30 16:22:20|8926.8|8916.8|8932.8|8922.8|8932.8|8922.8|8926.8|8916.8|12
1633018950000|2021-09-30 16:22:30|8933|8923|8931.3|8921.3|8936|8926|8931|8921|18
1633018960000|2021-09-30 16:22:40|8931.5|8921.5|8931.5|8921.5|8931.5|8921.5|8930.8|8920.8|9
1633018970000|2021-09-30 16:22:50|8931.8|8921.8|8934|8924|8934.3|8924.3|8931.8|8921.8|6
1633018980000|2021-09-30 16:23:00|8933.8|8923.8|8931.8|8921.8|8933.8|8923.8|8929.5|8919.5|18
1633018990000|2021-09-30 16:23:10|8932|8922|8930|8920|8932|8922|8929.5|8919.5|16
1633019000000|2021-09-30 16:23:20|8930.3|8920.3|8930.8|8920.8|8930.8|8920.8|8930.3|8920.3|5
1633019010000|2021-09-30 16:23:30|8930.5|8920.5|8928.5|8918.5|8930.5|8920.5|8928.5|8918.5|8
1633019020000|2021-09-30 16:23:40|8928|8918|8928.5|8918.5|8928.5|8918.5|8927|8917|5
1633019030000|2021-09-30 16:23:50|8928.8|8918.8|8927.8|8917.8|8928.8|8918.8|8927.3|8917.3|5
1633019040000|2021-09-30 16:24:00|8927.3|8917.3|8922|8912|8927.5|8917.5|8921.8|8911.8|19
1633019050000|2021-09-30 16:24:10|8921.3|8911.3|8920|8910|8922.3|8912.3|8919.5|8909.5|8
1633019060000|2021-09-30 16:24:20|8919.8|8909.8|8921.5|8911.5|8921.5|8911.5|8917.8|8907.8|11
1633019070000|2021-09-30 16:24:30|8921|8911|8922|8912|8922.3|8912.3|8919.8|8909.8|9
1633019080000|2021-09-30 16:24:40|8921.8|8911.8|8919.8|8909.8|8921.8|8911.8|8919.8|8909.8|8
1633019090000|2021-09-30 16:24:50|8920|8910|8921.8|8911.8|8921.8|8911.8|8920|8910|10
1633019100000|2021-09-30 16:25:00|8921.5|8911.5|8926.8|8916.8|8927.8|8917.8|8921.5|8911.5|21
1633019110000|2021-09-30 16:25:10|8927|8917|8928|8918|8928.8|8918.8|8927|8917|9
1633019120000|2021-09-30 16:25:20|8928.3|8918.3|8932.5|8922.5|8933.5|8923.5|8927.8|8917.8|12
1633019130000|2021-09-30 16:25:30|8932.8|8922.8|8933.5|8923.5|8935.1|8925.1|8932.3|8922.3|12
1633019140000|2021-09-30 16:25:40|8933|8923|8931.3|8921.3|8933|8923|8930.8|8920.8|10
1633019150000|2021-09-30 16:25:50|8932|8922|8934.5|8924.5|8935|8925|8932|8922|9
1633019160000|2021-09-30 16:26:00|8934.8|8924.8|8934.8|8924.8|8935.3|8925.3|8933|8923|13
1633019170000|2021-09-30 16:26:10|8933.8|8923.8|8934.8|8924.8|8934.8|8924.8|8933.8|8923.8|14
1633019180000|2021-09-30 16:26:20|8935.3|8925.3|8935.8|8925.8|8936.5|8926.5|8935.3|8925.3|4
1633019190000|2021-09-30 16:26:30|8935.5|8925.5|8936.5|8926.5|8936.8|8926.8|8934.8|8924.8|7
1633019200000|2021-09-30 16:26:40|8936.3|8926.3|8937.3|8927.3|8939.3|8929.3|8936.3|8926.3|9
1633019210000|2021-09-30 16:26:50|8938.3|8928.3|8938.8|8928.8|8938.8|8928.8|8938.3|8928.3|2
1633019220000|2021-09-30 16:27:00|8940|8930|8938.5|8928.5|8941.3|8931.3|8938.5|8928.5|15
1633019230000|2021-09-30 16:27:10|8938.3|8928.3|8934.8|8924.8|8939|8929|8934.8|8924.8|7
1633019240000|2021-09-30 16:27:20|8934.5|8924.5|8934.8|8924.8|8936.3|8926.3|8934|8924|10
1633019250000|2021-09-30 16:27:30|8935|8925|8936.8|8926.8|8936.8|8926.8|8935|8925|9
1633019260000|2021-09-30 16:27:40|8937|8927|8936.5|8926.5|8937|8927|8935.3|8925.3|13
1633019270000|2021-09-30 16:27:50|8936.8|8926.8|8937|8927|8937|8927|8936.8|8926.8|2
1633019290000|2021-09-30 16:28:10|8936.5|8926.5|8935.5|8925.5|8936.5|8926.5|8934.8|8924.8|7
1633019300000|2021-09-30 16:28:20|8935.8|8925.8|8934.3|8924.3|8935.8|8925.8|8934.3|8924.3|9
1633019310000|2021-09-30 16:28:30|8933.5|8923.5|8934.5|8924.5|8935.5|8925.5|8933.5|8923.5|6
1633019320000|2021-09-30 16:28:40|8935.3|8925.3|8935.8|8925.8|8935.8|8925.8|8934.5|8924.5|4
1633019330000|2021-09-30 16:28:50|8935.5|8925.5|8936.3|8926.3|8936.3|8926.3|8935.3|8925.3|8
1633019340000|2021-09-30 16:29:00|8935.3|8925.3|8934.8|8924.8|8935.3|8925.3|8934.5|8924.5|3
1633019350000|2021-09-30 16:29:10|8934.3|8924.3|8933.8|8923.8|8934.5|8924.5|8933.5|8923.5|5
1633019360000|2021-09-30 16:29:20|8934.3|8924.3|8935|8925|8935.8|8925.8|8934.3|8924.3|14
1633019370000|2021-09-30 16:29:30|8935.3|8925.3|8936.8|8926.8|8936.8|8926.8|8935.3|8925.3|4
1633019390000|2021-09-30 16:29:50|8937|8927|8935.3|8925.3|8937|8927|8935.3|8925.3|5
1633019400000|2021-09-30 16:30:00|8934.8|8924.8|8934.5|8924.5|8936.5|8926.5|8934|8924|14
1633019410000|2021-09-30 16:30:10|8934.8|8924.8|8935.5|8925.5|8936.5|8926.5|8934.8|8924.8|9
1633019420000|2021-09-30 16:30:20|8936|8926|8935.5|8925.5|8936.3|8926.3|8935.5|8925.5|11
1633019430000|2021-09-30 16:30:30|8935|8925|8933.8|8923.8|8935.5|8925.5|8933.8|8923.8|12
1633019440000|2021-09-30 16:30:40|8934|8924|8935.8|8925.8|8935.8|8925.8|8934|8924|8
1633019450000|2021-09-30 16:30:50|8936.3|8926.3|8936|8926|8936.3|8926.3|8936|8926|2
1633019460000|2021-09-30 16:31:00|8936.3|8926.3|8933.8|8923.8|8936.5|8926.5|8933.8|8923.8|12
1633019470000|2021-09-30 16:31:10|8933.5|8923.5|8932.5|8922.5|8935.3|8925.3|8931|8921|18
1633019480000|2021-09-30 16:31:20|8933.3|8923.3|8931.5|8921.5|8933.5|8923.5|8930|8920|13
1633019490000|2021-09-30 16:31:30|8932.3|8922.3|8933.3|8923.3|8933.8|8923.8|8932.3|8922.3|6
1633019500000|2021-09-30 16:31:40|8933|8923|8931.5|8921.5|8933|8923|8931|8921|8
1633019510000|2021-09-30 16:31:50|8931.3|8921.3|8931.8|8921.8|8933.8|8923.8|8931.3|8921.3|14
1633019520000|2021-09-30 16:32:00|8932.5|8922.5|8932.5|8922.5|8932.5|8922.5|8932.3|8922.3|9
1633019530000|2021-09-30 16:32:10|8932.8|8922.8|8932.5|8922.5|8932.8|8922.8|8932.5|8922.5|2
1633019540000|2021-09-30 16:32:20|8932.8|8922.8|8932.5|8922.5|8932.8|8922.8|8932.5|8922.5|2
1633019550000|2021-09-30 16:32:30|8932.8|8922.8|8933.5|8923.5|8933.5|8923.5|8932.8|8922.8|5
1633019560000|2021-09-30 16:32:40|8934|8924|8935.3|8925.3|8935.3|8925.3|8934|8924|2
1633019570000|2021-09-30 16:32:50|8934.5|8924.5|8933.5|8923.5|8934.5|8924.5|8933.5|8923.5|3
1633019580000|2021-09-30 16:33:00|8933.8|8923.8|8939|8929|8939|8929|8933.8|8923.8|9
1633019590000|2021-09-30 16:33:10|8938.8|8928.8|8937.3|8927.3|8938.8|8928.8|8937|8927|13
1633019600000|2021-09-30 16:33:20|8937.5|8927.5|8938.8|8928.8|8939|8929|8937.5|8927.5|10
1633019610000|2021-09-30 16:33:30|8938.5|8928.5|8938.8|8928.8|8938.8|8928.8|8938.3|8928.3|3
1633019620000|2021-09-30 16:33:40|8939|8929|8940.3|8930.3|8940.3|8930.3|8939|8929|5
1633019630000|2021-09-30 16:33:50|8940|8930|8942.3|8932.3|8942.3|8932.3|8939.8|8929.8|8
1633019640000|2021-09-30 16:34:00|8942|8932|8943.5|8933.5|8943.5|8933.5|8942|8932|18
1633019650000|2021-09-30 16:34:10|8943.8|8933.8|8943.5|8933.5|8945|8935|8943|8933|10
1633019660000|2021-09-30 16:34:20|8944|8934|8944|8934|8944.3|8934.3|8944|8934|5
1633019670000|2021-09-30 16:34:30|8944.3|8934.3|8944.8|8934.8|8945.3|8935.3|8944.3|8934.3|14
1633019680000|2021-09-30 16:34:40|8945|8935|8945.8|8935.8|8946|8936|8945|8935|5
1633019690000|2021-09-30 16:34:50|8945.5|8935.5|8946|8936|8946|8936|8945.3|8935.3|9
1633019700000|2021-09-30 16:35:00|8945.5|8935.5|8945|8935|8945.8|8935.8|8945|8935|5
1633019710000|2021-09-30 16:35:10|8944.8|8934.8|8952|8942|8952.3|8942.3|8944.5|8934.5|10
1633019720000|2021-09-30 16:35:20|8952.3|8942.3|8952|8942|8952.3|8942.3|8950.5|8940.5|10
1633019730000|2021-09-30 16:35:30|8953.8|8943.8|8955.5|8945.5|8955.5|8945.5|8953.5|8943.5|9
1633019740000|2021-09-30 16:35:40|8957.3|8947.3|8958|8948|8958|8948|8957|8947|4
1633019760000|2021-09-30 16:36:00|8957.8|8947.8|8953.5|8943.5|8957.8|8947.8|8953.5|8943.5|10
1633019770000|2021-09-30 16:36:10|8953.3|8943.3|8954.3|8944.3|8954.3|8944.3|8953.3|8943.3|6
1633019780000|2021-09-30 16:36:20|8954|8944|8949.8|8939.8|8954.3|8944.3|8949.8|8939.8|10
1633019790000|2021-09-30 16:36:30|8949.5|8939.5|8948.5|8938.5|8949.5|8939.5|8948.5|8938.5|6
1633019800000|2021-09-30 16:36:40|8948.8|8938.8|8950.3|8940.3|8950.3|8940.3|8948.8|8938.8|4
1633019810000|2021-09-30 16:36:50|8950.5|8940.5|8951.8|8941.8|8952|8942|8950.5|8940.5|9
1633019820000|2021-09-30 16:37:00|8952|8942|8954.3|8944.3|8955.5|8945.5|8951.8|8941.8|13
1633019830000|2021-09-30 16:37:10|8956.8|8946.8|8958.8|8948.8|8958.8|8948.8|8955.8|8945.8|16
1633019840000|2021-09-30 16:37:20|8957.8|8947.8|8956.3|8946.3|8957.8|8947.8|8955.8|8945.8|6
1633019850000|2021-09-30 16:37:30|8959.5|8949.5|8960|8950|8960|8950|8958.3|8948.3|12
1633019860000|2021-09-30 16:37:40|8959.8|8949.8|8959.5|8949.5|8959.8|8949.8|8959.5|8949.5|2
1633019870000|2021-09-30 16:37:50|8959.3|8949.3|8959|8949|8959.3|8949.3|8959|8949|2
1633019880000|2021-09-30 16:38:00|8959.3|8949.3|8959.8|8949.8|8960|8950|8959|8949|5
1633019890000|2021-09-30 16:38:10|8959.5|8949.5|8959|8949|8959.5|8949.5|8959|8949|3
1633019900000|2021-09-30 16:38:20|8958.8|8948.8|8959|8949|8959|8949|8958.8|8948.8|4
1633019910000|2021-09-30 16:38:30|8958.8|8948.8|8955.3|8945.3|8958.8|8948.8|8955.3|8945.3|12
1633019920000|2021-09-30 16:38:40|8955|8945|8953.8|8943.8|8955|8945|8953.8|8943.8|6
1633019930000|2021-09-30 16:38:50|8955.4|8945.4|8960|8950|8960.5|8950.5|8955.4|8945.4|9
1633019940000|2021-09-30 16:39:00|8959.8|8949.8|8959|8949|8959.8|8949.8|8958.3|8948.3|6
1633019960000|2021-09-30 16:39:20|8958.8|8948.8|8961.5|8951.5|8962|8952|8958.5|8948.5|12
1633019970000|2021-09-30 16:39:30|8961.8|8951.8|8962.8|8952.8|8963.5|8953.5|8961.8|8951.8|8
1633019980000|2021-09-30 16:39:40|8963.5|8953.5|8965|8955|8965.8|8955.8|8963.5|8953.5|10
1633020000000|2021-09-30 16:40:00|8964.5|8954.5|8965.3|8955.3|8965.3|8955.3|8964.5|8954.5|4
1633020010000|2021-09-30 16:40:10|8965.5|8955.5|8963.8|8953.8|8965.5|8955.5|8963|8953|12
1633020020000|2021-09-30 16:40:20|8963.3|8953.3|8963|8953|8963.3|8953.3|8963|8953|2
1633020030000|2021-09-30 16:40:30|8962.5|8952.5|8964.8|8954.8|8965.3|8955.3|8962.5|8952.5|9
1633020040000|2021-09-30 16:40:40|8964.5|8954.5|8964.5|8954.5|8964.5|8954.5|8964.5|8954.5|1
1633020050000|2021-09-30 16:40:50|8964.3|8954.3|8962.3|8952.3|8964.3|8954.3|8962.3|8952.3|3
1633020060000|2021-09-30 16:41:00|8962|8952|8959.8|8949.8|8962.3|8952.3|8959.8|8949.8|8
1633020070000|2021-09-30 16:41:10|8959.5|8949.5|8962|8952|8962.3|8952.3|8959.3|8949.3|6
1633020080000|2021-09-30 16:41:20|8961.5|8951.5|8961.5|8951.5|8961.5|8951.5|8961|8951|4
1633020090000|2021-09-30 16:41:30|8961.3|8951.3|8961.5|8951.5|8962|8952|8961|8951|7
1633020100000|2021-09-30 16:41:40|8961|8951|8961.5|8951.5|8961.8|8951.8|8961|8951|8
1633020110000|2021-09-30 16:41:50|8961.3|8951.3|8963.5|8953.5|8963.5|8953.5|8960.8|8950.8|8
1633020120000|2021-09-30 16:42:00|8963.3|8953.3|8961.8|8951.8|8963.5|8953.5|8961.8|8951.8|6
1633020130000|2021-09-30 16:42:10|8961.5|8951.5|8961.3|8951.3|8961.8|8951.8|8961|8951|6
1633020140000|2021-09-30 16:42:20|8961.5|8951.5|8963.8|8953.8|8964.3|8954.3|8961.5|8951.5|8
1633020150000|2021-09-30 16:42:30|8963.3|8953.3|8962.3|8952.3|8963.8|8953.8|8962.3|8952.3|8
1633020160000|2021-09-30 16:42:40|8962|8952|8962|8952|8962.3|8952.3|8962|8952|3
1633020170000|2021-09-30 16:42:50|8962.3|8952.3|8963|8953|8963.5|8953.5|8962.3|8952.3|4
1633020180000|2021-09-30 16:43:00|8962.3|8952.3|8963|8953|8963.5|8953.5|8962.3|8952.3|11
1633020190000|2021-09-30 16:43:10|8963.3|8953.3|8963.8|8953.8|8963.8|8953.8|8962.8|8952.8|6
1633020200000|2021-09-30 16:43:20|8963.5|8953.5|8963.8|8953.8|8963.8|8953.8|8963.5|8953.5|2
1633020210000|2021-09-30 16:43:30|8963.5|8953.5|8964|8954|8964|8954|8963.5|8953.5|3
1633020220000|2021-09-30 16:43:40|8964.3|8954.3|8969.4|8959.4|8969.4|8959.4|8964.3|8954.3|7
1633020230000|2021-09-30 16:43:50|8969.6|8959.6|8974|8964|8974|8964|8969.6|8959.6|4
1633020240000|2021-09-30 16:44:00|8974.4|8964.4|8974.8|8964.8|8975.3|8965.3|8974.3|8964.3|9
1633020250000|2021-09-30 16:44:10|8974.5|8964.5|8974|8964|8975|8965|8974|8964|8
1633020260000|2021-09-30 16:44:20|8974.3|8964.3|8974.8|8964.8|8974.8|8964.8|8974.3|8964.3|3
1633020270000|2021-09-30 16:44:30|8975.3|8965.3|8974.8|8964.8|8975.5|8965.5|8974.8|8964.8|10
1633020280000|2021-09-30 16:44:40|8975.3|8965.3|8974.8|8964.8|8976.3|8966.3|8974.8|8964.8|15
1633020290000|2021-09-30 16:44:50|8975|8965|8974.8|8964.8|8975.5|8965.5|8974.8|8964.8|4
1633020300000|2021-09-30 16:45:00|8974.5|8964.5|8974.5|8964.5|8974.8|8964.8|8974|8964|5
1633020310000|2021-09-30 16:45:10|8974.8|8964.8|8975.8|8965.8|8975.8|8965.8|8974.8|8964.8|4
1633020320000|2021-09-30 16:45:20|8976|8966|8976|8966|8977.8|8967.8|8976|8966|8
1633020330000|2021-09-30 16:45:30|8976.3|8966.3|8974|8964|8976.3|8966.3|8974|8964|5
1633020340000|2021-09-30 16:45:40|8973.8|8963.8|8971|8961|8973.8|8963.8|8970.8|8960.8|9
1633020350000|2021-09-30 16:45:50|8970.8|8960.8|8973.5|8963.5|8974|8964|8970.5|8960.5|11
1633020360000|2021-09-30 16:46:00|8974|8964|8973.5|8963.5|8974|8964|8973.5|8963.5|2
1633020370000|2021-09-30 16:46:10|8974|8964|8972.3|8962.3|8974.8|8964.8|8972.3|8962.3|16
1633020380000|2021-09-30 16:46:20|8972|8962|8970|8960|8972|8962|8969.8|8959.8|5
1633020390000|2021-09-30 16:46:30|8969.8|8959.8|8968|8958|8969.8|8959.8|8967.5|8957.5|7
1633020400000|2021-09-30 16:46:40|8967.5|8957.5|8968|8958|8968|8958|8967.5|8957.5|2
1633020410000|2021-09-30 16:46:50|8967.5|8957.5|8968|8958|8968.5|8958.5|8967.5|8957.5|4
1633020430000|2021-09-30 16:47:10|8968.5|8958.5|8972.5|8962.5|8972.5|8962.5|8968.5|8958.5|10
1633020440000|2021-09-30 16:47:20|8972.8|8962.8|8972.3|8962.3|8972.8|8962.8|8972|8962|5
1633020450000|2021-09-30 16:47:30|8972|8962|8972.5|8962.5|8972.5|8962.5|8972|8962|7
1633020460000|2021-09-30 16:47:40|8972|8962|8972.8|8962.8|8972.8|8962.8|8972|8962|8
1633020480000|2021-09-30 16:48:00|8973.5|8963.5|8976.5|8966.5|8976.5|8966.5|8973.5|8963.5|4
1633020490000|2021-09-30 16:48:10|8976.8|8966.8|8976.8|8966.8|8976.8|8966.8|8976.8|8966.8|1
1633020500000|2021-09-30 16:48:20|8977.3|8967.3|8984.3|8974.3|8984.3|8974.3|8977.3|8967.3|13
1633020510000|2021-09-30 16:48:30|8983.3|8973.3|8984.3|8974.3|8984.3|8974.3|8983.3|8973.3|2
1633020520000|2021-09-30 16:48:40|8983|8973|8983|8973|8983|8973|8982.8|8972.8|3
1633020530000|2021-09-30 16:48:50|8982.5|8972.5|8980.5|8970.5|8982.5|8972.5|8980.5|8970.5|9
1633020540000|2021-09-30 16:49:00|8980|8970|8983.3|8973.3|8983.3|8973.3|8979|8969|10
1633020550000|2021-09-30 16:49:10|8983|8973|8984.6|8974.6|8986.3|8976.3|8982.5|8972.5|13
1633020560000|2021-09-30 16:49:20|8984.8|8974.8|8984.8|8974.8|8984.8|8974.8|8984.8|8974.8|1
1633020570000|2021-09-30 16:49:30|8985|8975|8984|8974|8985.8|8975.8|8984|8974|6
1633020580000|2021-09-30 16:49:40|8983.8|8973.8|8981.8|8971.8|8983.8|8973.8|8981.8|8971.8|5
1633020600000|2021-09-30 16:50:00|8980|8970|8976.1|8966.1|8980|8970|8976.1|8966.1|5
1633020610000|2021-09-30 16:50:10|8975.9|8965.9|8975|8965|8975.9|8965.9|8974.5|8964.5|7
1633020620000|2021-09-30 16:50:20|8975.3|8965.3|8974.3|8964.3|8976.3|8966.3|8974.3|8964.3|7
1633020630000|2021-09-30 16:50:30|8974|8964|8972.3|8962.3|8974|8964|8971.8|8961.8|8
1633020640000|2021-09-30 16:50:40|8972|8962|8973|8963|8973|8963|8972|8962|9
1633020650000|2021-09-30 16:50:50|8972.8|8962.8|8972|8962|8973.8|8963.8|8972|8962|10
1633020660000|2021-09-30 16:51:00|8971.5|8961.5|8970|8960|8971.5|8961.5|8969.8|8959.8|6
1633020670000|2021-09-30 16:51:10|8970.3|8960.3|8972.3|8962.3|8972.3|8962.3|8970.3|8960.3|4
1633020680000|2021-09-30 16:51:20|8972|8962|8969.8|8959.8|8972|8962|8969.8|8959.8|6
1633020690000|2021-09-30 16:51:30|8970|8960|8970|8960|8971.3|8961.3|8969.3|8959.3|12
1633020700000|2021-09-30 16:51:40|8969.8|8959.8|8970|8960|8970|8960|8967.5|8957.5|9
1633020710000|2021-09-30 16:51:50|8968.3|8958.3|8968.8|8958.8|8970.8|8960.8|8968|8958|8
1633020730000|2021-09-30 16:52:10|8969|8959|8971|8961|8971|8961|8969|8959|2
1633020740000|2021-09-30 16:52:20|8971.3|8961.3|8972|8962|8973.3|8963.3|8971.3|8961.3|8
1633020750000|2021-09-30 16:52:30|8971.8|8961.8|8969.3|8959.3|8971.8|8961.8|8969.3|8959.3|6
1633020760000|2021-09-30 16:52:40|8969|8959|8970|8960|8970|8960|8968.5|8958.5|8
1633020770000|2021-09-30 16:52:50|8968.8|8958.8|8969|8959|8969|8959|8968.5|8958.5|6
1633020780000|2021-09-30 16:53:00|8968.8|8958.8|8967.3|8957.3|8968.8|8958.8|8967.3|8957.3|4
1633020790000|2021-09-30 16:53:10|8968|8958|8962.5|8952.5|8968|8958|8962.5|8952.5|9
1633020800000|2021-09-30 16:53:20|8962.3|8952.3|8959.3|8949.3|8962.3|8952.3|8959|8949|19
1633020810000|2021-09-30 16:53:30|8959.8|8949.8|8959|8949|8961|8951|8959|8949|11
1633020820000|2021-09-30 16:53:40|8957.5|8947.5|8959.3|8949.3|8959.3|8949.3|8957.5|8947.5|7
1633020830000|2021-09-30 16:53:50|8959.5|8949.5|8957.3|8947.3|8959.8|8949.8|8956.3|8946.3|14
1633020840000|2021-09-30 16:54:00|8956.8|8946.8|8956|8946|8958.5|8948.5|8956|8946|13
1633020850000|2021-09-30 16:54:10|8956.3|8946.3|8957.5|8947.5|8957.5|8947.5|8956.3|8946.3|4
1633020860000|2021-09-30 16:54:20|8958.3|8948.3|8961.5|8951.5|8962.3|8952.3|8958.3|8948.3|12
1633020870000|2021-09-30 16:54:30|8962|8952|8962.8|8952.8|8963.3|8953.3|8962|8952|6
1633020880000|2021-09-30 16:54:40|8962.3|8952.3|8961.5|8951.5|8962.3|8952.3|8961.5|8951.5|2
1633020890000|2021-09-30 16:54:50|8960.5|8950.5|8964|8954|8964.3|8954.3|8960.5|8950.5|6
1633020900000|2021-09-30 16:55:00|8964.3|8954.3|8962.5|8952.5|8964.3|8954.3|8962.3|8952.3|11
1633020910000|2021-09-30 16:55:10|8962.6|8952.6|8960.4|8950.4|8962.6|8952.6|8959.9|8949.9|10
1633020920000|2021-09-30 16:55:20|8959.6|8949.6|8955.6|8945.6|8959.6|8949.6|8955.6|8945.6|8
1633020930000|2021-09-30 16:55:30|8955.9|8945.9|8957.6|8947.6|8957.9|8947.9|8955.9|8945.9|5
1633020940000|2021-09-30 16:55:40|8957.4|8947.4|8953.6|8943.6|8957.6|8947.6|8953.6|8943.6|18
1633020950000|2021-09-30 16:55:50|8953.9|8943.9|8956.4|8946.4|8956.4|8946.4|8953.9|8943.9|8
1633020960000|2021-09-30 16:56:00|8956.1|8946.1|8955.9|8945.9|8956.1|8946.1|8955.6|8945.6|9
1633020970000|2021-09-30 16:56:10|8955.4|8945.4|8953.6|8943.6|8955.9|8945.9|8953.6|8943.6|14
1633020980000|2021-09-30 16:56:20|8953.1|8943.1|8957.6|8947.6|8958.1|8948.1|8952.4|8942.4|9
1633020990000|2021-09-30 16:56:30|8958.1|8948.1|8957.6|8947.6|8958.1|8948.1|8956.9|8946.9|6
1633021000000|2021-09-30 16:56:40|8957.4|8947.4|8960.1|8950.1|8960.1|8950.1|8956.9|8946.9|17
1633021010000|2021-09-30 16:56:50|8960.4|8950.4|8960.6|8950.6|8960.6|8950.6|8960.4|8950.4|2
1633021020000|2021-09-30 16:57:00|8961.9|8951.9|8961.1|8951.1|8961.9|8951.9|8961.1|8951.1|2
1633021030000|2021-09-30 16:57:10|8960.9|8950.9|8955.9|8945.9|8960.9|8950.9|8955.9|8945.9|9
1633021040000|2021-09-30 16:57:20|8955.6|8945.6|8952.4|8942.4|8955.9|8945.9|8952.4|8942.4|12
1633021050000|2021-09-30 16:57:30|8952.6|8942.6|8953.6|8943.6|8953.6|8943.6|8952.6|8942.6|5
1633021060000|2021-09-30 16:57:40|8953.4|8943.4|8953.1|8943.1|8953.4|8943.4|8952.4|8942.4|6
1633021070000|2021-09-30 16:57:50|8953.4|8943.4|8956.1|8946.1|8956.4|8946.4|8952.6|8942.6|9
1633021080000|2021-09-30 16:58:00|8956.4|8946.4|8960.4|8950.4|8960.9|8950.9|8956.4|8946.4|9
1633021090000|2021-09-30 16:58:10|8960.1|8950.1|8961.6|8951.6|8964.4|8954.4|8959.9|8949.9|12
1633021100000|2021-09-30 16:58:20|8963.1|8953.1|8961.9|8951.9|8966.1|8956.1|8961.9|8951.9|21
1633021110000|2021-09-30 16:58:30|8961.6|8951.6|8959.4|8949.4|8963.1|8953.1|8959.4|8949.4|10
1633021120000|2021-09-30 16:58:40|8958.9|8948.9|8961.1|8951.1|8961.1|8951.1|8958.6|8948.6|10
1633021130000|2021-09-30 16:58:50|8961.4|8951.4|8963.4|8953.4|8964.4|8954.4|8961.1|8951.1|19
1633021140000|2021-09-30 16:59:00|8963.1|8953.1|8952.1|8942.1|8963.1|8953.1|8952.1|8942.1|23
1633021150000|2021-09-30 16:59:10|8952.4|8942.4|8949.4|8939.4|8953.9|8943.9|8947.6|8937.6|21
1633021160000|2021-09-30 16:59:20|8949.1|8939.1|8944.6|8934.6|8949.1|8939.1|8942.4|8932.4|22
1633046520000|2021-10-01 00:02:00|8980.5|8970.5|8980.9|8970.9|8981.4|8971.4|8979.8|8969.8|8
1633046530000|2021-10-01 00:02:10|8980.4|8970.4|8980|8970|8980.4|8970.4|8980|8970|6
1633046540000|2021-10-01 00:02:20|8979.8|8969.8|8977.1|8967.1|8980|8970|8977.1|8967.1|4
1633046550000|2021-10-01 00:02:30|8977.5|8967.5|8977.5|8967.5|8977.5|8967.5|8977.5|8967.5|1
1633046560000|2021-10-01 00:02:40|8977.8|8967.8|8977.8|8967.8|8978.6|8968.6|8977.5|8967.5|6
1633046570000|2021-10-01 00:02:50|8979|8969|8979.4|8969.4|8979.4|8969.4|8979|8969|2
1633046580000|2021-10-01 00:03:00|8980|8970|8979.8|8969.8|8980|8970|8979.8|8969.8|2
1633046590000|2021-10-01 00:03:10|8980|8970|8980|8970|8980.1|8970.1|8979.8|8969.8|9
1633046620000|2021-10-01 00:03:40|8980.4|8970.4|8982.8|8972.8|8982.8|8972.8|8980.4|8970.4|2
1633046630000|2021-10-01 00:03:50|8983.3|8973.3|8987.3|8977.3|8987.4|8977.4|8983.3|8973.3|6
1633046640000|2021-10-01 00:04:00|8987.4|8977.4|8990.6|8980.6|8990.6|8980.6|8987.4|8977.4|9
1633046650000|2021-10-01 00:04:10|8990.8|8980.8|8991.5|8981.5|8991.5|8981.5|8990.8|8980.8|4
1633046660000|2021-10-01 00:04:20|8990.9|8980.9|8990.1|8980.1|8990.9|8980.9|8990.1|8980.1|3
1633046670000|2021-10-01 00:04:30|8990|8980|8989.1|8979.1|8990|8980|8989.1|8979.1|4
1633046680000|2021-10-01 00:04:40|8989.3|8979.3|8989.6|8979.6|8989.6|8979.6|8989.3|8979.3|2
1633046690000|2021-10-01 00:04:50|8989.8|8979.8|8989.8|8979.8|8990|8980|8989.5|8979.5|4
1633046700000|2021-10-01 00:05:00|8990|8980|8989.8|8979.8|8990|8980|8989.5|8979.5|8
1633046710000|2021-10-01 00:05:10|8990|8980|8989.8|8979.8|8990|8980|8989.8|8979.8|6
1633046720000|2021-10-01 00:05:20|8989.5|8979.5|8989.5|8979.5|8989.5|8979.5|8989.5|8979.5|1
1633046750000|2021-10-01 00:05:50|8989.9|8979.9|8989.9|8979.9|8989.9|8979.9|8989.9|8979.9|1
1633046760000|2021-10-01 00:06:00|8989.8|8979.8|8989.9|8979.9|8989.9|8979.9|8989.8|8979.8|2
1633046770000|2021-10-01 00:06:10|8989.8|8979.8|8989|8979|8989.9|8979.9|8989|8979|3
1633046780000|2021-10-01 00:06:20|8989.1|8979.1|8988.9|8978.9|8989.6|8979.6|8988.9|8978.9|4
1633046810000|2021-10-01 00:06:50|8989.1|8979.1|8989|8979|8989.1|8979.1|8989|8979|2
1633046820000|2021-10-01 00:07:00|8989.1|8979.1|8989.6|8979.6|8989.6|8979.6|8989.1|8979.1|8
1633046830000|2021-10-01 00:07:10|8989.4|8979.4|8990.4|8980.4|8990.6|8980.6|8989.4|8979.4|3
1633046840000|2021-10-01 00:07:20|8989.9|8979.9|8992.4|8982.4|8992.4|8982.4|8988.9|8978.9|10
1633046850000|2021-10-01 00:07:30|8992.1|8982.1|8992.4|8982.4|8992.4|8982.4|8992.1|8982.1|6
1633046880000|2021-10-01 00:08:00|8992.1|8982.1|8991.1|8981.1|8992.1|8982.1|8990.6|8980.6|4
1633046910000|2021-10-01 00:08:30|8990.9|8980.9|8990.4|8980.4|8991|8981|8990.4|8980.4|4
1633046970000|2021-10-01 00:09:30|8990|8980|8990.4|8980.4|8990.4|8980.4|8989.8|8979.8|3
1633046990000|2021-10-01 00:09:50|8990.1|8980.1|8989.5|8979.5|8990.1|8980.1|8989.5|8979.5|2
1633047090000|2021-10-01 00:11:30|8990.1|8980.1|8991.3|8981.3|8991.5|8981.5|8990.1|8980.1|3
1633047110000|2021-10-01 00:11:50|8990.9|8980.9|8990.9|8980.9|8990.9|8980.9|8990.5|8980.5|3
1633047120000|2021-10-01 00:12:00|8990.6|8980.6|8987.1|8977.1|8990.6|8980.6|8987.1|8977.1|7
1633047130000|2021-10-01 00:12:10|8986.9|8976.9|8987|8977|8987|8977|8986.9|8976.9|2
1633047140000|2021-10-01 00:12:20|8986.9|8976.9|8984.8|8974.8|8986.9|8976.9|8984.8|8974.8|2
1633047150000|2021-10-01 00:12:30|8984.4|8974.4|8982.9|8972.9|8984.4|8974.4|8982.9|8972.9|3
1633047160000|2021-10-01 00:12:40|8983.1|8973.1|8983.1|8973.1|8983.1|8973.1|8983.1|8973.1|1
1633047180000|2021-10-01 00:13:00|8981.8|8971.8|8986.3|8976.3|8986.5|8976.5|8981.8|8971.8|7
1633047190000|2021-10-01 00:13:10|8985.4|8975.4|8985.4|8975.4|8985.4|8975.4|8985.4|8975.4|1
1633047210000|2021-10-01 00:13:30|8985.6|8975.6|8986|8976|8986|8976|8985.6|8975.6|2
1633047220000|2021-10-01 00:13:40|8986.3|8976.3|8987|8977|8987|8977|8986.3|8976.3|2
1633047240000|2021-10-01 00:14:00|8986.6|8976.6|8984.8|8974.8|8986.6|8976.6|8984.8|8974.8|3
1633047250000|2021-10-01 00:14:10|8984.5|8974.5|8986.5|8976.5|8986.5|8976.5|8984.5|8974.5|5
1633047300000|2021-10-01 00:15:00|8986.1|8976.1|8985.3|8975.3|8986.1|8976.1|8985.3|8975.3|2
1633047330000|2021-10-01 00:15:30|8985.6|8975.6|8986|8976|8986|8976|8985.6|8975.6|2
1633047350000|2021-10-01 00:15:50|8985.6|8975.6|8985.4|8975.4|8985.6|8975.6|8985.4|8975.4|2
1633047360000|2021-10-01 00:16:00|8985.8|8975.8|8986.8|8976.8|8986.8|8976.8|8985.8|8975.8|3
1633047370000|2021-10-01 00:16:10|8987.8|8977.8|8987.9|8977.9|8987.9|8977.9|8987.6|8977.6|3
1633047380000|2021-10-01 00:16:20|8987.3|8977.3|8987.3|8977.3|8987.3|8977.3|8987.3|8977.3|1
1633047430000|2021-10-01 00:17:10|8987.1|8977.1|8987.1|8977.1|8987.1|8977.1|8987.1|8977.1|1
1633047490000|2021-10-01 00:18:10|8986.9|8976.9|8985.8|8975.8|8986.9|8976.9|8985.8|8975.8|2
1633047500000|2021-10-01 00:18:20|8986.1|8976.1|8986.1|8976.1|8986.1|8976.1|8986.1|8976.1|1
1633047540000|2021-10-01 00:19:00|8986.8|8976.8|8986.8|8976.8|8986.8|8976.8|8986.8|8976.8|1
1633047630000|2021-10-01 00:20:30|8986.4|8976.4|8984.1|8974.1|8986.4|8976.4|8984.1|8974.1|2
1633047660000|2021-10-01 00:21:00|8983.9|8973.9|8983.9|8973.9|8983.9|8973.9|8983.9|8973.9|1
1633047680000|2021-10-01 00:21:20|8983.5|8973.5|8982.9|8972.9|8983.5|8973.5|8982.9|8972.9|2
1633047700000|2021-10-01 00:21:40|8983|8973|8983|8973|8983|8973|8983|8973|1
1633047710000|2021-10-01 00:21:50|8983.3|8973.3|8983.8|8973.8|8983.8|8973.8|8983.3|8973.3|2
1633047720000|2021-10-01 00:22:00|8984.8|8974.8|8986|8976|8986|8976|8984.5|8974.5|5
1633047740000|2021-10-01 00:22:20|8986.8|8976.8|8987.8|8977.8|8987.8|8977.8|8986.8|8976.8|2
1633047790000|2021-10-01 00:23:10|8987.5|8977.5|8989|8979|8989|8979|8987.5|8977.5|3
1633047840000|2021-10-01 00:24:00|8988.8|8978.8|8988.4|8978.4|8988.8|8978.8|8988.4|8978.4|2
1633047860000|2021-10-01 00:24:20|8988.6|8978.6|8989.5|8979.5|8989.8|8979.8|8988.6|8978.6|4
1633047880000|2021-10-01 00:24:40|8989.3|8979.3|8989.3|8979.3|8989.3|8979.3|8989.3|8979.3|1
1633047890000|2021-10-01 00:24:50|8989.5|8979.5|8989.3|8979.3|8989.5|8979.5|8989.3|8979.3|2
1633047900000|2021-10-01 00:25:00|8989.5|8979.5|8988.8|8978.8|8989.5|8979.5|8988.8|8978.8|3
1633047910000|2021-10-01 00:25:10|8988.4|8978.4|8988.4|8978.4|8988.4|8978.4|8988.4|8978.4|1
1633047950000|2021-10-01 00:25:50|8988.5|8978.5|8988.5|8978.5|8988.5|8978.5|8988.5|8978.5|1
1633047960000|2021-10-01 00:26:00|8988.4|8978.4|8988.5|8978.5|8988.5|8978.5|8988.4|8978.4|2
1633047970000|2021-10-01 00:26:10|8988.9|8978.9|8988.9|8978.9|8988.9|8978.9|8988.9|8978.9|1
1633047990000|2021-10-01 00:26:30|8988.6|8978.6|8989|8979|8989|8979|8988.6|8978.6|3
1633048050000|2021-10-01 00:27:30|8988.8|8978.8|8988.8|8978.8|8988.8|8978.8|8988.8|8978.8|1
1633048110000|2021-10-01 00:28:30|8988.5|8978.5|8987.1|8977.1|8988.5|8978.5|8987.1|8977.1|2
1633048130000|2021-10-01 00:28:50|8987.4|8977.4|8987.4|8977.4|8987.4|8977.4|8987.4|8977.4|1
1633048200000|2021-10-01 00:30:00|8987.6|8977.6|8987.6|8977.6|8987.6|8977.6|8987.6|8977.6|1
1633048210000|2021-10-01 00:30:10|8987.9|8977.9|8988.3|8978.3|8988.3|8978.3|8987.9|8977.9|2
1633048260000|2021-10-01 00:31:00|8988.4|8978.4|8988.4|8978.4|8988.4|8978.4|8988.4|8978.4|1
1633048300000|2021-10-01 00:31:40|8988.1|8978.1|8986.8|8976.8|8988.1|8978.1|8986.5|8976.5|6
1633048310000|2021-10-01 00:31:50|8986.5|8976.5|8986.9|8976.9|8986.9|8976.9|8985.4|8975.4|5
1633048320000|2021-10-01 00:32:00|8986.1|8976.1|8986.1|8976.1|8986.4|8976.4|8986.1|8976.1|3
1633048330000|2021-10-01 00:32:10|8985.3|8975.3|8985.3|8975.3|8985.3|8975.3|8985.3|8975.3|1
1633048350000|2021-10-01 00:32:30|8984.6|8974.6|8984.6|8974.6|8984.6|8974.6|8984.6|8974.6|1
1633048400000|2021-10-01 00:33:20|8984.5|8974.5|8984.5|8974.5|8984.5|8974.5|8984.5|8974.5|1
1633048430000|2021-10-01 00:33:50|8984.3|8974.3|8980.9|8970.9|8984.3|8974.3|8980.9|8970.9|6
1633048440000|2021-10-01 00:34:00|8981.1|8971.1|8982.4|8972.4|8982.4|8972.4|8981.1|8971.1|3
1633048450000|2021-10-01 00:34:10|8982.8|8972.8|8983.3|8973.3|8983.3|8973.3|8982.8|8972.8|2
1633048460000|2021-10-01 00:34:20|8983|8973|8983|8973|8983|8973|8983|8973|1
1633048470000|2021-10-01 00:34:30|8983.3|8973.3|8983.3|8973.3|8983.3|8973.3|8983.3|8973.3|1
1633048490000|2021-10-01 00:34:50|8983.8|8973.8|8984.3|8974.3|8984.3|8974.3|8983.8|8973.8|2
1633048500000|2021-10-01 00:35:00|8984|8974|8984|8974|8984|8974|8984|8974|1
1633048510000|2021-10-01 00:35:10|8983.8|8973.8|8983.8|8973.8|8983.8|8973.8|8983.8|8973.8|1
1633048530000|2021-10-01 00:35:30|8983.5|8973.5|8983|8973|8983.5|8973.5|8983|8973|2
1633048550000|2021-10-01 00:35:50|8983.5|8973.5|8983.3|8973.3|8983.5|8973.5|8983.3|8973.3|2
1633048560000|2021-10-01 00:36:00|8983.9|8973.9|8985.1|8975.1|8985.1|8975.1|8983.9|8973.9|2
1633048600000|2021-10-01 00:36:40|8985.3|8975.3|8985.3|8975.3|8985.3|8975.3|8984.8|8974.8|3
1633048620000|2021-10-01 00:37:00|8984.8|8974.8|8984.3|8974.3|8984.8|8974.8|8984.3|8974.3|2
1633048680000|2021-10-01 00:38:00|8983.5|8973.5|8980.5|8970.5|8983.5|8973.5|8980.5|8970.5|2
1633048700000|2021-10-01 00:38:20|8979.8|8969.8|8979.6|8969.6|8979.8|8969.8|8979.6|8969.6|2
1633048710000|2021-10-01 00:38:30|8980|8970|8983.1|8973.1|8983.1|8973.1|8980|8970|2
1633048730000|2021-10-01 00:38:50|8982.9|8972.9|8982.9|8972.9|8982.9|8972.9|8982.9|8972.9|1
1633048760000|2021-10-01 00:39:20|8983.3|8973.3|8986.1|8976.1|8986.1|8976.1|8983.3|8973.3|3
1633048860000|2021-10-01 00:41:00|8985.8|8975.8|8984.1|8974.1|8985.8|8975.8|8983.8|8973.8|5
1633048870000|2021-10-01 00:41:10|8984.4|8974.4|8984.4|8974.4|8984.4|8974.4|8984.4|8974.4|1
1633048880000|2021-10-01 00:41:20|8984.1|8974.1|8982.3|8972.3|8984.1|8974.1|8982.3|8972.3|3
1633048900000|2021-10-01 00:41:40|8982.6|8972.6|8982.6|8972.6|8982.6|8972.6|8982.6|8972.6|1
1633048910000|2021-10-01 00:41:50|8983|8973|8983|8973|8983|8973|8983|8973|1
1633048940000|2021-10-01 00:42:20|8982.8|8972.8|8981.6|8971.6|8982.8|8972.8|8981.6|8971.6|3
1633048980000|2021-10-01 00:43:00|8980.8|8970.8|8977.6|8967.6|8980.8|8970.8|8977.6|8967.6|3
1633048990000|2021-10-01 00:43:10|8976.3|8966.3|8977.4|8967.4|8977.4|8967.4|8976.3|8966.3|2
1633049030000|2021-10-01 00:43:50|8977.1|8967.1|8977.1|8967.1|8977.1|8967.1|8977.1|8967.1|1
1633049040000|2021-10-01 00:44:00|8976.9|8966.9|8975.3|8965.3|8976.9|8966.9|8975.3|8965.3|4
1633049050000|2021-10-01 00:44:10|8975.4|8965.4|8975.4|8965.4|8975.4|8965.4|8975.4|8965.4|1
1633049070000|2021-10-01 00:44:30|8975.3|8965.3|8975.3|8965.3|8975.3|8965.3|8975.3|8965.3|1
1633049090000|2021-10-01 00:44:50|8974.9|8964.9|8974.9|8964.9|8974.9|8964.9|8974.9|8964.9|1
1633049100000|2021-10-01 00:45:00|8974.5|8964.5|8974.3|8964.3|8974.5|8964.5|8974.3|8964.3|2
1633049110000|2021-10-01 00:45:10|8974.1|8964.1|8974.1|8964.1|8974.1|8964.1|8974.1|8964.1|1
1633049120000|2021-10-01 00:45:20|8974.4|8964.4|8974.4|8964.4|8974.4|8964.4|8974.4|8964.4|1
1633049130000|2021-10-01 00:45:30|8974.6|8964.6|8975.9|8965.9|8975.9|8965.9|8974.4|8964.4|6
1633049160000|2021-10-01 00:46:00|8975.5|8965.5|8974.6|8964.6|8975.5|8965.5|8974.6|8964.6|2
1633049170000|2021-10-01 00:46:10|8974.3|8964.3|8974.3|8964.3|8974.3|8964.3|8974|8964|3
1633049190000|2021-10-01 00:46:30|8974.5|8964.5|8974.5|8964.5|8974.5|8964.5|8974.5|8964.5|1
1633049210000|2021-10-01 00:46:50|8974.8|8964.8|8975.9|8965.9|8975.9|8965.9|8974.8|8964.8|3
1633049220000|2021-10-01 00:47:00|8975.4|8965.4|8974.3|8964.3|8975.4|8965.4|8974.3|8964.3|2
1633049240000|2021-10-01 00:47:20|8975.8|8965.8|8975|8965|8975.8|8965.8|8975|8965|2
1633049250000|2021-10-01 00:47:30|8974.8|8964.8|8974.5|8964.5|8974.8|8964.8|8974.5|8964.5|2
1633049260000|2021-10-01 00:47:40|8974.1|8964.1|8975.9|8965.9|8975.9|8965.9|8974.1|8964.1|3
1633049270000|2021-10-01 00:47:50|8976.6|8966.6|8976.3|8966.3|8976.6|8966.6|8976.3|8966.3|2
1633049300000|2021-10-01 00:48:20|8976|8966|8976|8966|8976|8966|8976|8966|1
1633049310000|2021-10-01 00:48:30|8976.3|8966.3|8972.9|8962.9|8976.3|8966.3|8972.9|8962.9|6
1633049320000|2021-10-01 00:48:40|8972.5|8962.5|8971.8|8961.8|8972.5|8962.5|8971.8|8961.8|2
1633049330000|2021-10-01 00:48:50|8972.9|8962.9|8973.8|8963.8|8973.8|8963.8|8972.9|8962.9|4
1633049340000|2021-10-01 00:49:00|8973.3|8963.3|8968|8958|8973.3|8963.3|8967.5|8957.5|8
1633049360000|2021-10-01 00:49:20|8968.5|8958.5|8968.8|8958.8|8968.8|8958.8|8968.5|8958.5|2
1633049380000|2021-10-01 00:49:40|8969.5|8959.5|8971.1|8961.1|8971.1|8961.1|8969.5|8959.5|4
1633049400000|2021-10-01 00:50:00|8970.8|8960.8|8969.4|8959.4|8970.8|8960.8|8969.4|8959.4|2
1633049410000|2021-10-01 00:50:10|8969.1|8959.1|8969.3|8959.3|8969.3|8959.3|8969.1|8959.1|2
1633049430000|2021-10-01 00:50:30|8969.6|8959.6|8970.3|8960.3|8970.3|8960.3|8969.6|8959.6|4
1633049440000|2021-10-01 00:50:40|8970|8960|8970|8960|8970|8960|8970|8960|1
1633049450000|2021-10-01 00:50:50|8969.6|8959.6|8969.1|8959.1|8969.6|8959.6|8969.1|8959.1|3
1633049470000|2021-10-01 00:51:10|8968.1|8958.1|8968|8958|8968.1|8958.1|8968|8958|2
1633049480000|2021-10-01 00:51:20|8968.3|8958.3|8968.3|8958.3|8968.3|8958.3|8968.3|8958.3|1
1633049490000|2021-10-01 00:51:30|8968|8958|8968.3|8958.3|8968.3|8958.3|8968|8958|2
1633049500000|2021-10-01 00:51:40|8968.5|8958.5|8970.9|8960.9|8970.9|8960.9|8968.5|8958.5|5
1633049510000|2021-10-01 00:51:50|8970.5|8960.5|8970.3|8960.3|8970.5|8960.5|8970.3|8960.3|2
1633049520000|2021-10-01 00:52:00|8970.5|8960.5|8970.9|8960.9|8970.9|8960.9|8970.5|8960.5|2
1633049530000|2021-10-01 00:52:10|8971.3|8961.3|8973|8963|8973|8963|8971.3|8961.3|3
1633049540000|2021-10-01 00:52:20|8973.3|8963.3|8973.3|8963.3|8973.3|8963.3|8973.3|8963.3|1
1633049550000|2021-10-01 00:52:30|8973|8963|8973|8963|8973|8963|8973|8963|1
1633049570000|2021-10-01 00:52:50|8972.9|8962.9|8972.3|8962.3|8972.9|8962.9|8972.1|8962.1|3
1633049590000|2021-10-01 00:53:10|8972|8962|8972.3|8962.3|8972.3|8962.3|8972|8962|2
1633049600000|2021-10-01 00:53:20|8972.5|8962.5|8972.5|8962.5|8972.5|8962.5|8972.5|8962.5|1
1633049610000|2021-10-01 00:53:30|8972.8|8962.8|8973.1|8963.1|8973.1|8963.1|8972.8|8962.8|3
1633049620000|2021-10-01 00:53:40|8974|8964|8974|8964|8974|8964|8974|8964|1
1633049630000|2021-10-01 00:53:50|8974.6|8964.6|8974.6|8964.6|8974.6|8964.6|8974.6|8964.6|1
1633049640000|2021-10-01 00:54:00|8974.8|8964.8|8975|8965|8975.3|8965.3|8974.5|8964.5|6
1633049650000|2021-10-01 00:54:10|8974.8|8964.8|8974.8|8964.8|8974.8|8964.8|8974.8|8964.8|1
1633049680000|2021-10-01 00:54:40|8974.9|8964.9|8974.9|8964.9|8974.9|8964.9|8974.9|8964.9|1
1633049690000|2021-10-01 00:54:50|8974.6|8964.6|8974.3|8964.3|8974.6|8964.6|8974.3|8964.3|2
1633049700000|2021-10-01 00:55:00|8973.9|8963.9|8972.5|8962.5|8973.9|8963.9|8971.9|8961.9|3
1633049710000|2021-10-01 00:55:10|8973|8963|8973.5|8963.5|8973.5|8963.5|8973|8963|3
1633049720000|2021-10-01 00:55:20|8973.8|8963.8|8974|8964|8975.4|8965.4|8973.8|8963.8|3
1633049730000|2021-10-01 00:55:30|8975.5|8965.5|8973.3|8963.3|8975.5|8965.5|8973.3|8963.3|4
1633049750000|2021-10-01 00:55:50|8972.5|8962.5|8972.5|8962.5|8972.5|8962.5|8972.5|8962.5|1
1633049760000|2021-10-01 00:56:00|8972.1|8962.1|8971.4|8961.4|8972.1|8962.1|8971.1|8961.1|3
1633049780000|2021-10-01 00:56:20|8971|8961|8970.9|8960.9|8971|8961|8969.9|8959.9|3
1633049790000|2021-10-01 00:56:30|8970.5|8960.5|8969.6|8959.6|8970.5|8960.5|8969.3|8959.3|3
1633049820000|2021-10-01 00:57:00|8969.3|8959.3|8969.3|8959.3|8969.3|8959.3|8969.3|8959.3|1
1633049830000|2021-10-01 00:57:10|8969.6|8959.6|8969|8959|8969.6|8959.6|8969|8959|3
1633049840000|2021-10-01 00:57:20|8969.5|8959.5|8971.4|8961.4|8971.4|8961.4|8969.5|8959.5|3
1633049860000|2021-10-01 00:57:40|8971.1|8961.1|8966.6|8956.6|8971.1|8961.1|8966.5|8956.5|3
1633049870000|2021-10-01 00:57:50|8966.3|8956.3|8966.3|8956.3|8966.3|8956.3|8966.3|8956.3|1
1633049880000|2021-10-01 00:58:00|8964.8|8954.8|8965|8955|8965|8955|8964.8|8954.8|2
1633049890000|2021-10-01 00:58:10|8965.5|8955.5|8967|8957|8967|8957|8965.5|8955.5|5
1633049900000|2021-10-01 00:58:20|8967.3|8957.3|8967|8957|8967.3|8957.3|8967|8957|2
1633049920000|2021-10-01 00:58:40|8967.6|8957.6|8968|8958|8969.3|8959.3|8967.6|8957.6|4
1633049930000|2021-10-01 00:58:50|8967.8|8957.8|8967.8|8957.8|8967.8|8957.8|8967.8|8957.8|1
1633049940000|2021-10-01 00:59:00|8967.5|8957.5|8965.6|8955.6|8967.5|8957.5|8965.3|8955.3|7
1633049950000|2021-10-01 00:59:10|8965.3|8955.3|8964.6|8954.6|8965.3|8955.3|8964.6|8954.6|3
1633049970000|2021-10-01 00:59:30|8964.3|8954.3|8964|8954|8964.3|8954.3|8963.8|8953.8|6
1633049980000|2021-10-01 00:59:40|8963.8|8953.8|8957.9|8947.9|8963.8|8953.8|8957.9|8947.9|5
1633049990000|2021-10-01 00:59:50|8957.6|8947.6|8957|8947|8957.6|8947.6|8957|8947|3
1633050000000|2021-10-01 01:00:00|8957.3|8947.3|8957|8947|8957.5|8947.5|8957|8947|4
1633050010000|2021-10-01 01:00:10|8956.9|8946.9|8958.1|8948.1|8958.1|8948.1|8956.6|8946.6|5
1633050020000|2021-10-01 01:00:20|8958.5|8948.5|8957.8|8947.8|8958.5|8948.5|8957.8|8947.8|3
1633050030000|2021-10-01 01:00:30|8958|8948|8957.8|8947.8|8958|8948|8957.8|8947.8|2
1633050040000|2021-10-01 01:00:40|8957.6|8947.6|8957.6|8947.6|8957.6|8947.6|8957.6|8947.6|1
1633050050000|2021-10-01 01:00:50|8957.4|8947.4|8957.4|8947.4|8957.4|8947.4|8957.4|8947.4|1
1633050070000|2021-10-01 01:01:10|8957.1|8947.1|8952.8|8942.8|8957.1|8947.1|8952.8|8942.8|4
1633050080000|2021-10-01 01:01:20|8952.3|8942.3|8951|8941|8953.8|8943.8|8950.5|8940.5|9
1633050090000|2021-10-01 01:01:30|8950.8|8940.8|8951.8|8941.8|8951.8|8941.8|8950.8|8940.8|4
1633050100000|2021-10-01 01:01:40|8952|8942|8953.3|8943.3|8953.3|8943.3|8952|8942|3
1633050110000|2021-10-01 01:01:50|8953|8943|8949.9|8939.9|8953|8943|8949.9|8939.9|6
1633050120000|2021-10-01 01:02:00|8950|8940|8947.4|8937.4|8951.3|8941.3|8944.5|8934.5|10
1633050130000|2021-10-01 01:02:10|8947.8|8937.8|8942.8|8932.8|8948.8|8938.8|8942.5|8932.5|13
1633050140000|2021-10-01 01:02:20|8942.4|8932.4|8943.8|8933.8|8944.8|8934.8|8942.4|8932.4|16
1633050150000|2021-10-01 01:02:30|8943.5|8933.5|8943.1|8933.1|8943.6|8933.6|8943.1|8933.1|7
1633050160000|2021-10-01 01:02:40|8943.4|8933.4|8943.3|8933.3|8943.4|8933.4|8943.3|8933.3|2
1633050170000|2021-10-01 01:02:50|8943.4|8933.4|8944.6|8934.6|8945|8935|8943.4|8933.4|9
1633050180000|2021-10-01 01:03:00|8944.8|8934.8|8939.3|8929.3|8945.8|8935.8|8937.5|8927.5|9
1633050190000|2021-10-01 01:03:10|8939.5|8929.5|8941|8931|8941.8|8931.8|8939.5|8929.5|9
1633050200000|2021-10-01 01:03:20|8940.3|8930.3|8942.4|8932.4|8943|8933|8940.3|8930.3|6
1633050210000|2021-10-01 01:03:30|8942.3|8932.3|8939.5|8929.5|8942.3|8932.3|8938.3|8928.3|13
1633050220000|2021-10-01 01:03:40|8938.6|8928.6|8939.1|8929.1|8939.1|8929.1|8938|8928|6
1633050230000|2021-10-01 01:03:50|8939.3|8929.3|8941.8|8931.8|8941.8|8931.8|8939.3|8929.3|4
1633050240000|2021-10-01 01:04:00|8942|8932|8941.3|8931.3|8942.8|8932.8|8939.5|8929.5|10
1633050250000|2021-10-01 01:04:10|8940.8|8930.8|8941.5|8931.5|8941.5|8931.5|8940.5|8930.5|10
1633050260000|2021-10-01 01:04:20|8941.3|8931.3|8941|8931|8941.5|8931.5|8941|8931|4
1633050270000|2021-10-01 01:04:30|8941.5|8931.5|8945.3|8935.3|8945.5|8935.5|8941.5|8931.5|5
1633050280000|2021-10-01 01:04:40|8944.9|8934.9|8946|8936|8946|8936|8944.8|8934.8|5
1633050290000|2021-10-01 01:04:50|8945.8|8935.8|8943.3|8933.3|8946|8936|8943.3|8933.3|6
1633050300000|2021-10-01 01:05:00|8943.6|8933.6|8944.1|8934.1|8944.3|8934.3|8943.6|8933.6|6
1633050310000|2021-10-01 01:05:10|8943.9|8933.9|8943.9|8933.9|8943.9|8933.9|8943.9|8933.9|1
1633050320000|2021-10-01 01:05:20|8943.6|8933.6|8942.4|8932.4|8943.6|8933.6|8941.8|8931.8|5
1633050330000|2021-10-01 01:05:30|8942.8|8932.8|8941.9|8931.9|8942.8|8932.8|8941.3|8931.3|5
1633050340000|2021-10-01 01:05:40|8940.3|8930.3|8941.5|8931.5|8942.3|8932.3|8939.8|8929.8|8
1633050350000|2021-10-01 01:05:50|8941.8|8931.8|8941.4|8931.4|8942.3|8932.3|8941.4|8931.4|4
1633050360000|2021-10-01 01:06:00|8941|8931|8940|8930|8941|8931|8940|8930|3
1633050390000|2021-10-01 01:06:30|8939.3|8929.3|8939.3|8929.3|8939.3|8929.3|8939.1|8929.1|3
1633050410000|2021-10-01 01:06:50|8938.9|8928.9|8940.5|8930.5|8940.5|8930.5|8938.9|8928.9|3
1633050420000|2021-10-01 01:07:00|8940.8|8930.8|8943.1|8933.1|8943.1|8933.1|8940.8|8930.8|9
1633050430000|2021-10-01 01:07:10|8944|8934|8942.5|8932.5|8944|8934|8941.1|8931.1|9
1633050440000|2021-10-01 01:07:20|8942.3|8932.3|8942.4|8932.4|8942.6|8932.6|8941.6|8931.6|4
1633050450000|2021-10-01 01:07:30|8942|8932|8939.8|8929.8|8942|8932|8939.5|8929.5|6
1633050460000|2021-10-01 01:07:40|8940|8930|8938.6|8928.6|8940.3|8930.3|8938.6|8928.6|5
1633050470000|2021-10-01 01:07:50|8938.8|8928.8|8937.1|8927.1|8938.8|8928.8|8937.1|8927.1|5
1633050480000|2021-10-01 01:08:00|8937.4|8927.4|8930.8|8920.8|8938|8928|8930.6|8920.6|14
1633050490000|2021-10-01 01:08:10|8931|8921|8929.6|8919.6|8934.9|8924.9|8929.6|8919.6|19
1633050500000|2021-10-01 01:08:20|8929.1|8919.1|8927.5|8917.5|8929.1|8919.1|8924.3|8914.3|12
1633050510000|2021-10-01 01:08:30|8928.4|8918.4|8926.8|8916.8|8929.8|8919.8|8926.8|8916.8|8
1633050520000|2021-10-01 01:08:40|8926.5|8916.5|8928.3|8918.3|8928.3|8918.3|8924.8|8914.8|16
1633050530000|2021-10-01 01:08:50|8927.8|8917.8|8927.9|8917.9|8928.5|8918.5|8927.5|8917.5|11
1633050540000|2021-10-01 01:09:00|8928.5|8918.5|8928.8|8918.8|8929.5|8919.5|8928|8918|6
1633050550000|2021-10-01 01:09:10|8929|8919|8929.4|8919.4|8929.4|8919.4|8928.8|8918.8|4
1633050560000|2021-10-01 01:09:20|8929.5|8919.5|8929.8|8919.8|8930.1|8920.1|8929.4|8919.4|9
1633050570000|2021-10-01 01:09:30|8929.9|8919.9|8930|8920|8930.8|8920.8|8928.5|8918.5|18
1633050580000|2021-10-01 01:09:40|8929.8|8919.8|8928.5|8918.5|8929.8|8919.8|8928.4|8918.4|4
1633050590000|2021-10-01 01:09:50|8928.3|8918.3|8930.4|8920.4|8930.9|8920.9|8928.3|8918.3|11
1633050600000|2021-10-01 01:10:00|8930.9|8920.9|8933.1|8923.1|8933.5|8923.5|8930.3|8920.3|9
1633050610000|2021-10-01 01:10:10|8933.4|8923.4|8930.1|8920.1|8933.4|8923.4|8929.9|8919.9|12
1633050620000|2021-10-01 01:10:20|8929.9|8919.9|8929|8919|8930.1|8920.1|8927.5|8917.5|9
1633050630000|2021-10-01 01:10:30|8929.3|8919.3|8931|8921|8931|8921|8929.3|8919.3|6
1633050640000|2021-10-01 01:10:40|8931.3|8921.3|8933.6|8923.6|8933.8|8923.8|8931.3|8921.3|10
1633050650000|2021-10-01 01:10:50|8933.8|8923.8|8933.8|8923.8|8933.8|8923.8|8933.4|8923.4|4
1633050660000|2021-10-01 01:11:00|8934|8924|8934|8924|8934|8924|8934|8924|1
1633050670000|2021-10-01 01:11:10|8933.9|8923.9|8933.6|8923.6|8933.9|8923.9|8933.6|8923.6|2
1633050680000|2021-10-01 01:11:20|8932.4|8922.4|8933.1|8923.1|8933.5|8923.5|8930.9|8920.9|12
1633050690000|2021-10-01 01:11:30|8931.9|8921.9|8933.3|8923.3|8933.3|8923.3|8931.3|8921.3|14
1633050700000|2021-10-01 01:11:40|8933.5|8923.5|8933.5|8923.5|8933.5|8923.5|8933|8923|6
1633050710000|2021-10-01 01:11:50|8932|8922|8932.3|8922.3|8932.3|8922.3|8930|8920|7
1633050720000|2021-10-01 01:12:00|8932|8922|8932.4|8922.4|8932.5|8922.5|8930.9|8920.9|8
1633050730000|2021-10-01 01:12:10|8932.3|8922.3|8932.4|8922.4|8932.4|8922.4|8931.6|8921.6|6
1633050740000|2021-10-01 01:12:20|8932.6|8922.6|8927.3|8917.3|8932.6|8922.6|8926.8|8916.8|6
1633050750000|2021-10-01 01:12:30|8927.8|8917.8|8924.4|8914.4|8927.8|8917.8|8924.4|8914.4|8
1633050760000|2021-10-01 01:12:40|8924.1|8914.1|8924.3|8914.3|8924.5|8914.5|8923|8913|10
1633050770000|2021-10-01 01:12:50|8924|8914|8915.8|8905.8|8924|8914|8913|8903|9
1633050780000|2021-10-01 01:13:00|8915.3|8905.3|8916.5|8906.5|8916.8|8906.8|8914.6|8904.6|14
1633050790000|2021-10-01 01:13:10|8916.8|8906.8|8916.3|8906.3|8917.3|8907.3|8915.1|8905.1|13
1633050800000|2021-10-01 01:13:20|8916|8906|8912.3|8902.3|8916.8|8906.8|8912|8902|8
1633050810000|2021-10-01 01:13:30|8912|8902|8908.5|8898.5|8912.3|8902.3|8908.5|8898.5|13
1633050820000|2021-10-01 01:13:40|8908.8|8898.8|8911.9|8901.9|8912.3|8902.3|8908.8|8898.8|11
1633050830000|2021-10-01 01:13:50|8912|8902|8908.8|8898.8|8913.5|8903.5|8908.5|8898.5|16
1633050840000|2021-10-01 01:14:00|8908.4|8898.4|8907.4|8897.4|8908.4|8898.4|8907.4|8897.4|6
1633050850000|2021-10-01 01:14:10|8907.8|8897.8|8907|8897|8907.8|8897.8|8907|8897|3
1633050860000|2021-10-01 01:14:20|8906.6|8896.6|8908.5|8898.5|8908.5|8898.5|8904.6|8894.6|12
1633050870000|2021-10-01 01:14:30|8908.1|8898.1|8911.9|8901.9|8912.3|8902.3|8907.6|8897.6|10
1633050880000|2021-10-01 01:14:40|8911.5|8901.5|8911.9|8901.9|8912|8902|8911.5|8901.5|6
1633050890000|2021-10-01 01:14:50|8911.5|8901.5|8911.5|8901.5|8911.8|8901.8|8911.5|8901.5|7
1633050900000|2021-10-01 01:15:00|8911.8|8901.8|8913.8|8903.8|8913.8|8903.8|8911.5|8901.5|8
1633050910000|2021-10-01 01:15:10|8913|8903|8914|8904|8914.5|8904.5|8913|8903|16
1633050920000|2021-10-01 01:15:20|8914.3|8904.3|8914.4|8904.4|8914.5|8904.5|8913.3|8903.3|14
1633050930000|2021-10-01 01:15:30|8914.1|8904.1|8912.9|8902.9|8914.1|8904.1|8912.3|8902.3|8
1633050940000|2021-10-01 01:15:40|8911.8|8901.8|8912.8|8902.8|8912.8|8902.8|8911.8|8901.8|3
1633050950000|2021-10-01 01:15:50|8913.1|8903.1|8914.3|8904.3|8914.3|8904.3|8912.9|8902.9|9
1633050960000|2021-10-01 01:16:00|8914|8904|8913.1|8903.1|8914.4|8904.4|8912.8|8902.8|9
1633050970000|2021-10-01 01:16:10|8912.9|8902.9|8913.8|8903.8|8913.8|8903.8|8912.9|8902.9|3
1633050980000|2021-10-01 01:16:20|8914|8904|8914.3|8904.3|8914.5|8904.5|8913.5|8903.5|6
1633050990000|2021-10-01 01:16:30|8914|8904|8913.4|8903.4|8915.3|8905.3|8913.4|8903.4|8
1633051000000|2021-10-01 01:16:40|8912.9|8902.9|8915|8905|8915.3|8905.3|8912.9|8902.9|11
1633051010000|2021-10-01 01:16:50|8915.3|8905.3|8915.1|8905.1|8915.5|8905.5|8915|8905|5
1633051020000|2021-10-01 01:17:00|8915.4|8905.4|8914|8904|8915.8|8905.8|8913|8903|9
1633051030000|2021-10-01 01:17:10|8913.8|8903.8|8913.9|8903.9|8914.4|8904.4|8913.1|8903.1|15
1633051040000|2021-10-01 01:17:20|8913.5|8903.5|8908.3|8898.3|8913.9|8903.9|8908.3|8898.3|12
1633051050000|2021-10-01 01:17:30|8908.5|8898.5|8913.5|8903.5|8913.8|8903.8|8908.5|8898.5|9
1633051060000|2021-10-01 01:17:40|8913.6|8903.6|8913.6|8903.6|8914|8904|8913.6|8903.6|3
1633051070000|2021-10-01 01:17:50|8913.5|8903.5|8914|8904|8914|8904|8913.5|8903.5|3
1633051080000|2021-10-01 01:18:00|8913.6|8903.6|8913.8|8903.8|8913.8|8903.8|8913.5|8903.5|3
1633051100000|2021-10-01 01:18:20|8914.1|8904.1|8914.1|8904.1|8914.1|8904.1|8914.1|8904.1|1
1633051110000|2021-10-01 01:18:30|8914.4|8904.4|8914.8|8904.8|8914.9|8904.9|8914.4|8904.4|5
1633051120000|2021-10-01 01:18:40|8915|8905|8916.3|8906.3|8916.3|8906.3|8915|8905|7
1633051130000|2021-10-01 01:18:50|8916.1|8906.1|8916.1|8906.1|8916.1|8906.1|8916.1|8906.1|1
1633051140000|2021-10-01 01:19:00|8916.3|8906.3|8912.6|8902.6|8916.3|8906.3|8912|8902|11
1633051150000|2021-10-01 01:19:10|8913|8903|8913.6|8903.6|8914|8904|8912.8|8902.8|7
1633051160000|2021-10-01 01:19:20|8913.8|8903.8|8914.3|8904.3|8914.3|8904.3|8913.8|8903.8|3
1633051170000|2021-10-01 01:19:30|8913.9|8903.9|8912.9|8902.9|8913.9|8903.9|8911.4|8901.4|11
1633051180000|2021-10-01 01:19:40|8912.5|8902.5|8912.5|8902.5|8913.3|8903.3|8912.5|8902.5|5
1633051190000|2021-10-01 01:19:50|8912.8|8902.8|8912.3|8902.3|8913.1|8903.1|8911.8|8901.8|8
1633051200000|2021-10-01 01:20:00|8912.9|8902.9|8913.9|8903.9|8914|8904|8912.9|8902.9|6
1633051210000|2021-10-01 01:20:10|8914.3|8904.3|8914|8904|8914.3|8904.3|8914|8904|2
1633051220000|2021-10-01 01:20:20|8914.3|8904.3|8913.9|8903.9|8914.3|8904.3|8913.9|8903.9|3
1633051230000|2021-10-01 01:20:30|8913.6|8903.6|8911.4|8901.4|8913.6|8903.6|8911.4|8901.4|5
1633051240000|2021-10-01 01:20:40|8911.6|8901.6|8912.5|8902.5|8912.5|8902.5|8911.6|8901.6|5
1633051250000|2021-10-01 01:20:50|8912.8|8902.8|8912.8|8902.8|8913|8903|8912.8|8902.8|3
1633051260000|2021-10-01 01:21:00|8912.6|8902.6|8912.6|8902.6|8913|8903|8912.1|8902.1|8
1633051270000|2021-10-01 01:21:10|8913|8903|8912.1|8902.1|8913.1|8903.1|8912.1|8902.1|4
1633051280000|2021-10-01 01:21:20|8912.5|8902.5|8912.9|8902.9|8913|8903|8912.5|8902.5|3
1633051290000|2021-10-01 01:21:30|8913.3|8903.3|8912.9|8902.9|8913.3|8903.3|8912.9|8902.9|2
1633051300000|2021-10-01 01:21:40|8913.1|8903.1|8912.6|8902.6|8913.3|8903.3|8912.4|8902.4|6
1633051310000|2021-10-01 01:21:50|8913|8903|8913.8|8903.8|8913.8|8903.8|8913|8903|3
1633051320000|2021-10-01 01:22:00|8913.6|8903.6|8912.3|8902.3|8913.6|8903.6|8912.3|8902.3|2
1633051330000|2021-10-01 01:22:10|8912.8|8902.8|8913.3|8903.3|8913.3|8903.3|8912.8|8902.8|2
1633051340000|2021-10-01 01:22:20|8913.5|8903.5|8913.5|8903.5|8913.5|8903.5|8913.3|8903.3|5
1633051350000|2021-10-01 01:22:30|8913.3|8903.3|8913.8|8903.8|8914|8904|8913.3|8903.3|4
1633051360000|2021-10-01 01:22:40|8914|8904|8914|8904|8914.8|8904.8|8913.8|8903.8|7
1633051370000|2021-10-01 01:22:50|8913.5|8903.5|8915|8905|8915|8905|8913.5|8903.5|4
1633051380000|2021-10-01 01:23:00|8915.3|8905.3|8915.3|8905.3|8916|8906|8915|8905|10
1633051390000|2021-10-01 01:23:10|8915.6|8905.6|8916.8|8906.8|8916.8|8906.8|8915.6|8905.6|8
1633051400000|2021-10-01 01:23:20|8917|8907|8918.6|8908.6|8918.6|8908.6|8917|8907|8
1633051410000|2021-10-01 01:23:30|8918.9|8908.9|8919.1|8909.1|8919.1|8909.1|8918.9|8908.9|2
1633051420000|2021-10-01 01:23:40|8918.8|8908.8|8919|8909|8919|8909|8918.3|8908.3|7
1633051430000|2021-10-01 01:23:50|8917.6|8907.6|8917.1|8907.1|8918.6|8908.6|8916.5|8906.5|10
1633051440000|2021-10-01 01:24:00|8917.3|8907.3|8917.3|8907.3|8917.3|8907.3|8917.3|8907.3|1
1633051450000|2021-10-01 01:24:10|8917.1|8907.1|8916.4|8906.4|8917.1|8907.1|8914.6|8904.6|8
1633051460000|2021-10-01 01:24:20|8916|8906|8915.5|8905.5|8916|8906|8914.8|8904.8|4
1633051470000|2021-10-01 01:24:30|8915.3|8905.3|8915|8905|8915.3|8905.3|8915|8905|4
1633051480000|2021-10-01 01:24:40|8915.3|8905.3|8916.3|8906.3|8916.3|8906.3|8915.3|8905.3|7
1633051490000|2021-10-01 01:24:50|8916.5|8906.5|8917|8907|8917|8907|8916.5|8906.5|2
1633051500000|2021-10-01 01:25:00|8917.3|8907.3|8916|8906|8918.3|8908.3|8916|8906|7
1633051510000|2021-10-01 01:25:10|8916.4|8906.4|8917.1|8907.1|8917.1|8907.1|8916|8906|6
1633051520000|2021-10-01 01:25:20|8916.8|8906.8|8918|8908|8918|8908|8916.5|8906.5|6
1633051530000|2021-10-01 01:25:30|8917.8|8907.8|8917.5|8907.5|8917.8|8907.8|8917.3|8907.3|4
1633051540000|2021-10-01 01:25:40|8917.3|8907.3|8916.8|8906.8|8917.3|8907.3|8916.8|8906.8|3
1633051550000|2021-10-01 01:25:50|8915.8|8905.8|8916.4|8906.4|8916.6|8906.6|8915.8|8905.8|7
1633051560000|2021-10-01 01:26:00|8916.6|8906.6|8916.4|8906.4|8916.6|8906.6|8916.4|8906.4|2
1633051570000|2021-10-01 01:26:10|8916.6|8906.6|8916.4|8906.4|8916.6|8906.6|8916.4|8906.4|2
1633051580000|2021-10-01 01:26:20|8916.6|8906.6|8916|8906|8916.9|8906.9|8916|8906|7
1633051590000|2021-10-01 01:26:30|8916.4|8906.4|8916.4|8906.4|8916.4|8906.4|8916.4|8906.4|1
1633051600000|2021-10-01 01:26:40|8916.6|8906.6|8916.9|8906.9|8916.9|8906.9|8916.6|8906.6|2
1633051610000|2021-10-01 01:26:50|8917.3|8907.3|8916.8|8906.8|8917.8|8907.8|8916.8|8906.8|5
1633051620000|2021-10-01 01:27:00|8917|8907|8917|8907|8917|8907|8916.8|8906.8|3
1633051630000|2021-10-01 01:27:10|8916.8|8906.8|8916.8|8906.8|8916.8|8906.8|8916.8|8906.8|1
1633051640000|2021-10-01 01:27:20|8916.5|8906.5|8915|8905|8916.5|8906.5|8913.6|8903.6|6
1633051650000|2021-10-01 01:27:30|8914.6|8904.6|8913.5|8903.5|8914.6|8904.6|8913.3|8903.3|9
1633051660000|2021-10-01 01:27:40|8913.9|8903.9|8914|8904|8914.3|8904.3|8913.9|8903.9|3
1633051670000|2021-10-01 01:27:50|8914.3|8904.3|8916.6|8906.6|8916.6|8906.6|8914.3|8904.3|3
1633051700000|2021-10-01 01:28:20|8917|8907|8917.9|8907.9|8918|8908|8917|8907|4
1633051710000|2021-10-01 01:28:30|8918.1|8908.1|8918.3|8908.3|8918.3|8908.3|8918|8908|7
1633051720000|2021-10-01 01:28:40|8918|8908|8917.6|8907.6|8918.3|8908.3|8917.6|8907.6|4
1633051730000|2021-10-01 01:28:50|8917.9|8907.9|8918.5|8908.5|8918.8|8908.8|8917.6|8907.6|6
1633051740000|2021-10-01 01:29:00|8918.3|8908.3|8918.5|8908.5|8918.9|8908.9|8917.8|8907.8|9
1633051750000|2021-10-01 01:29:10|8918.4|8908.4|8915.5|8905.5|8918.4|8908.4|8914.9|8904.9|13
1633051760000|2021-10-01 01:29:20|8915.6|8905.6|8916.1|8906.1|8916.8|8906.8|8915.6|8905.6|5
1633051770000|2021-10-01 01:29:30|8916.5|8906.5|8916.3|8906.3|8917.4|8907.4|8916.3|8906.3|6
1633051780000|2021-10-01 01:29:40|8916|8906|8916.1|8906.1|8916.1|8906.1|8915.9|8905.9|3
1633051790000|2021-10-01 01:29:50|8915.8|8905.8|8916|8906|8916|8906|8915.8|8905.8|2
1633051800000|2021-10-01 01:30:00|8915.8|8905.8|8914|8904|8915.8|8905.8|8914|8904|3
1633051810000|2021-10-01 01:30:10|8914.3|8904.3|8913.3|8903.3|8914.4|8904.4|8913.3|8903.3|5
1633051820000|2021-10-01 01:30:20|8913|8903|8913.8|8903.8|8914.4|8904.4|8911.8|8901.8|8
1633051830000|2021-10-01 01:30:30|8913|8903|8913.3|8903.3|8913.8|8903.8|8913|8903|6
1633051840000|2021-10-01 01:30:40|8912.8|8902.8|8911.4|8901.4|8912.8|8902.8|8911.4|8901.4|7
1633051850000|2021-10-01 01:30:50|8911.8|8901.8|8911.9|8901.9|8912.8|8902.8|8911.8|8901.8|6
1633051870000|2021-10-01 01:31:10|8912.8|8902.8|8912.5|8902.5|8912.8|8902.8|8912.5|8902.5|2
1633051880000|2021-10-01 01:31:20|8912.8|8902.8|8914.3|8904.3|8914.5|8904.5|8912.8|8902.8|5
1633051890000|2021-10-01 01:31:30|8914.5|8904.5|8916.3|8906.3|8916.3|8906.3|8914.5|8904.5|5
1633051900000|2021-10-01 01:31:40|8915.9|8905.9|8916.6|8906.6|8917.1|8907.1|8915.9|8905.9|7
1633051910000|2021-10-01 01:31:50|8916.3|8906.3|8916.1|8906.1|8916.3|8906.3|8915.3|8905.3|4
1633051920000|2021-10-01 01:32:00|8915.8|8905.8|8914.1|8904.1|8915.8|8905.8|8914.1|8904.1|3
1633051930000|2021-10-01 01:32:10|8913.5|8903.5|8911.9|8901.9|8913.9|8903.9|8911.9|8901.9|10
1633051980000|2021-10-01 01:33:00|8912.1|8902.1|8915.9|8905.9|8916.3|8906.3|8912.1|8902.1|8
1633051990000|2021-10-01 01:33:10|8915.5|8905.5|8913.6|8903.6|8915.5|8905.5|8913.6|8903.6|5
1633052010000|2021-10-01 01:33:30|8913.5|8903.5|8913.9|8903.9|8913.9|8903.9|8912.6|8902.6|7
1633052020000|2021-10-01 01:33:40|8913.8|8903.8|8913.8|8903.8|8913.8|8903.8|8913.8|8903.8|1
1633052030000|2021-10-01 01:33:50|8913.5|8903.5|8914.3|8904.3|8914.3|8904.3|8913.5|8903.5|2
1633052040000|2021-10-01 01:34:00|8914.4|8904.4|8914.4|8904.4|8914.4|8904.4|8914.4|8904.4|1
1633052050000|2021-10-01 01:34:10|8915.6|8905.6|8915|8905|8915.6|8905.6|8915|8905|3
1633052060000|2021-10-01 01:34:20|8914.8|8904.8|8914.3|8904.3|8914.8|8904.8|8914.3|8904.3|3
1633052070000|2021-10-01 01:34:30|8913.4|8903.4|8914.3|8904.3|8914.3|8904.3|8913.4|8903.4|4
1633052080000|2021-10-01 01:34:40|8913.8|8903.8|8913.8|8903.8|8913.8|8903.8|8913.8|8903.8|1
1633052090000|2021-10-01 01:34:50|8912.5|8902.5|8912.5|8902.5|8912.8|8902.8|8911.5|8901.5|13
1633052100000|2021-10-01 01:35:00|8912.8|8902.8|8912.8|8902.8|8912.8|8902.8|8912.5|8902.5|5
1633052110000|2021-10-01 01:35:10|8912.5|8902.5|8908.1|8898.1|8912.8|8902.8|8907.4|8897.4|9
1633052120000|2021-10-01 01:35:20|8908|8898|8907.8|8897.8|8908|8898|8905.4|8895.4|9
1633052130000|2021-10-01 01:35:30|8908.8|8898.8|8908.9|8898.9|8908.9|8898.9|8908.1|8898.1|4
1633052140000|2021-10-01 01:35:40|8908.6|8898.6|8907.8|8897.8|8908.6|8898.6|8907.8|8897.8|4
1633052150000|2021-10-01 01:35:50|8907.5|8897.5|8905.5|8895.5|8907.5|8897.5|8905.3|8895.3|5
1633052160000|2021-10-01 01:36:00|8905.3|8895.3|8905.3|8895.3|8905.3|8895.3|8905.3|8895.3|1
1633052170000|2021-10-01 01:36:10|8905.4|8895.4|8905.4|8895.4|8905.4|8895.4|8905.4|8895.4|1
1633052190000|2021-10-01 01:36:30|8904.9|8894.9|8904.9|8894.9|8904.9|8894.9|8904.9|8894.9|1
1633052200000|2021-10-01 01:36:40|8905.1|8895.1|8905.5|8895.5|8905.5|8895.5|8905.1|8895.1|2
1633052230000|2021-10-01 01:37:10|8905.3|8895.3|8904.6|8894.6|8905.3|8895.3|8904.6|8894.6|3
1633052240000|2021-10-01 01:37:20|8904.8|8894.8|8905.1|8895.1|8905.1|8895.1|8904.5|8894.5|4
1633052260000|2021-10-01 01:37:40|8904.8|8894.8|8904.5|8894.5|8904.8|8894.8|8904.5|8894.5|2
1633052280000|2021-10-01 01:38:00|8904.8|8894.8|8905.1|8895.1|8905.1|8895.1|8904.5|8894.5|4
1633052290000|2021-10-01 01:38:10|8904.8|8894.8|8904.5|8894.5|8905.1|8895.1|8904.5|8894.5|7
1633052300000|2021-10-01 01:38:20|8904|8894|8904|8894|8904|8894|8904|8894|1
1633052310000|2021-10-01 01:38:30|8903|8893|8899.9|8889.9|8903|8893|8899.9|8889.9|6
1633052320000|2021-10-01 01:38:40|8899.3|8889.3|8896.9|8886.9|8899.3|8889.3|8896.9|8886.9|8
1633052330000|2021-10-01 01:38:50|8897.1|8887.1|8896.5|8886.5|8898.8|8888.8|8896.4|8886.4|11
1633052340000|2021-10-01 01:39:00|8896.8|8886.8|8896.4|8886.4|8897.1|8887.1|8896.4|8886.4|12
1633052350000|2021-10-01 01:39:10|8896.1|8886.1|8894.4|8884.4|8896.5|8886.5|8894.4|8884.4|6
1633052360000|2021-10-01 01:39:20|8893.5|8883.5|8895.1|8885.1|8895.1|8885.1|8893.3|8883.3|12
1633052370000|2021-10-01 01:39:30|8894.8|8884.8|8895.3|8885.3|8896|8886|8894.8|8884.8|14
1633052380000|2021-10-01 01:39:40|8895.5|8885.5|8901.3|8891.3|8902|8892|8895.5|8885.5|18
1633052390000|2021-10-01 01:39:50|8901.5|8891.5|8900|8890|8902.1|8892.1|8900|8890|8
1633052400000|2021-10-01 01:40:00|8899.8|8889.8|8899.3|8889.3|8900.4|8890.4|8899|8889|8
1633052410000|2021-10-01 01:40:10|8899.5|8889.5|8900.9|8890.9|8901.5|8891.5|8899.5|8889.5|9
1633052420000|2021-10-01 01:40:20|8901.1|8891.1|8901.3|8891.3|8901.6|8891.6|8901.1|8891.1|4
1633052430000|2021-10-01 01:40:30|8901|8891|8899.3|8889.3|8901|8891|8899.3|8889.3|2
1633052440000|2021-10-01 01:40:40|8899|8889|8898.9|8888.9|8899|8889|8897.5|8887.5|6
1633052450000|2021-10-01 01:40:50|8899.1|8889.1|8897.1|8887.1|8899.1|8889.1|8897.1|8887.1|6
1633052460000|2021-10-01 01:41:00|8896.9|8886.9|8894.5|8884.5|8896.9|8886.9|8894.5|8884.5|6
1633052470000|2021-10-01 01:41:10|8894.4|8884.4|8894.8|8884.8|8894.8|8884.8|8894|8884|5
1633052480000|2021-10-01 01:41:20|8894.5|8884.5|8895.5|8885.5|8895.5|8885.5|8894.3|8884.3|7
1633052490000|2021-10-01 01:41:30|8895.8|8885.8|8895.8|8885.8|8895.8|8885.8|8895.5|8885.5|3
1633052500000|2021-10-01 01:41:40|8895.5|8885.5|8895.3|8885.3|8895.5|8885.5|8895|8885|3
1633052510000|2021-10-01 01:41:50|8895.5|8885.5|8895.3|8885.3|8895.5|8885.5|8895.3|8885.3|2
1633052520000|2021-10-01 01:42:00|8895|8885|8895.3|8885.3|8895.3|8885.3|8894.8|8884.8|8
1633052530000|2021-10-01 01:42:10|8895|8885|8894.8|8884.8|8895|8885|8894.3|8884.3|6
1633052540000|2021-10-01 01:42:20|8894.5|8884.5|8894.3|8884.3|8894.5|8884.5|8894.3|8884.3|2
1633052570000|2021-10-01 01:42:50|8894|8884|8894.3|8884.3|8894.3|8884.3|8894|8884|4
1633052580000|2021-10-01 01:43:00|8894.5|8884.5|8895|8885|8895.8|8885.8|8894.5|8884.5|10
1633052590000|2021-10-01 01:43:10|8895.3|8885.3|8896.5|8886.5|8896.5|8886.5|8895.3|8885.3|4
1633052600000|2021-10-01 01:43:20|8896.8|8886.8|8897.5|8887.5|8897.6|8887.6|8896.8|8886.8|5
1633052610000|2021-10-01 01:43:30|8897.3|8887.3|8896|8886|8897.3|8887.3|8895.3|8885.3|6
1633052620000|2021-10-01 01:43:40|8896.3|8886.3|8895.5|8885.5|8896.5|8886.5|8895.3|8885.3|6
1633052630000|2021-10-01 01:43:50|8896.4|8886.4|8896.4|8886.4|8897.5|8887.5|8896.1|8886.1|6
1633052640000|2021-10-01 01:44:00|8896.1|8886.1|8897.1|8887.1|8897.1|8887.1|8896.1|8886.1|6
1633052650000|2021-10-01 01:44:10|8896.9|8886.9|8897.5|8887.5|8897.8|8887.8|8896.9|8886.9|4
1633052660000|2021-10-01 01:44:20|8897.1|8887.1|8896.8|8886.8|8897.1|8887.1|8896.8|8886.8|2
1633052670000|2021-10-01 01:44:30|8897.3|8887.3|8900.8|8890.8|8900.8|8890.8|8897.3|8887.3|13
1633052680000|2021-10-01 01:44:40|8900.4|8890.4|8903|8893|8903|8893|8900.4|8890.4|10
1633052690000|2021-10-01 01:44:50|8901.9|8891.9|8902.9|8892.9|8904|8894|8901.5|8891.5|13
1633052700000|2021-10-01 01:45:00|8903.3|8893.3|8904|8894|8904.9|8894.9|8903.3|8893.3|12
1633052710000|2021-10-01 01:45:10|8904.1|8894.1|8903.9|8893.9|8904.5|8894.5|8903.9|8893.9|3
1633052730000|2021-10-01 01:45:30|8903.4|8893.4|8902.6|8892.6|8903.4|8893.4|8902.6|8892.6|4
1633052740000|2021-10-01 01:45:40|8901.9|8891.9|8899|8889|8901.9|8891.9|8899|8889|2
1633052750000|2021-10-01 01:45:50|8899.1|8889.1|8898|8888|8899.1|8889.1|8898|8888|6
1633052760000|2021-10-01 01:46:00|8898.1|8888.1|8900|8890|8900.5|8890.5|8898.1|8888.1|5
1633052770000|2021-10-01 01:46:10|8899.6|8889.6|8898.9|8888.9|8899.6|8889.6|8898.9|8888.9|2
1633052780000|2021-10-01 01:46:20|8898.8|8888.8|8898.4|8888.4|8899.3|8889.3|8898.3|8888.3|7
1633052790000|2021-10-01 01:46:30|8899.5|8889.5|8900.5|8890.5|8900.5|8890.5|8899.5|8889.5|5
1633052800000|2021-10-01 01:46:40|8900.3|8890.3|8900.1|8890.1|8900.3|8890.3|8899.8|8889.8|3
1633052810000|2021-10-01 01:46:50|8900.5|8890.5|8898.3|8888.3|8900.5|8890.5|8898|8888|8
1633052820000|2021-10-01 01:47:00|8898.6|8888.6|8898.6|8888.6|8898.6|8888.6|8898.6|8888.6|1
1633052830000|2021-10-01 01:47:10|8898.4|8888.4|8898.3|8888.3|8898.4|8888.4|8898.3|8888.3|2
1633052840000|2021-10-01 01:47:20|8898|8888|8898.3|8888.3|8898.4|8888.4|8897.8|8887.8|5
1633052850000|2021-10-01 01:47:30|8898.1|8888.1|8897.1|8887.1|8898.1|8888.1|8897.1|8887.1|3
1633052860000|2021-10-01 01:47:40|8896.9|8886.9|8898.3|8888.3|8898.5|8888.5|8896.4|8886.4|7
1633052870000|2021-10-01 01:47:50|8898|8888|8896.4|8886.4|8898|8888|8896.1|8886.1|8
1633052880000|2021-10-01 01:48:00|8896.5|8886.5|8896|8886|8896.6|8886.6|8895.8|8885.8|11
1633052890000|2021-10-01 01:48:10|8896.3|8886.3|8897.6|8887.6|8897.6|8887.6|8896.3|8886.3|4
1633052900000|2021-10-01 01:48:20|8897.8|8887.8|8898|8888|8898.4|8888.4|8897.5|8887.5|4
1633052910000|2021-10-01 01:48:30|8898.3|8888.3|8898.1|8888.1|8898.3|8888.3|8898.1|8888.1|2
1633052920000|2021-10-01 01:48:40|8898.4|8888.4|8898.1|8888.1|8898.4|8888.4|8898.1|8888.1|2
1633052930000|2021-10-01 01:48:50|8898.4|8888.4|8898.1|8888.1|8899.8|8889.8|8898.1|8888.1|7
1633052940000|2021-10-01 01:49:00|8897.5|8887.5|8897.3|8887.3|8897.5|8887.5|8897.3|8887.3|2
1633052950000|2021-10-01 01:49:10|8897|8887|8896.6|8886.6|8897.3|8887.3|8896.6|8886.6|4
1633052960000|2021-10-01 01:49:20|8896.3|8886.3|8893.9|8883.9|8896.3|8886.3|8893.9|8883.9|11
1633052970000|2021-10-01 01:49:30|8894.4|8884.4|8892.4|8882.4|8894.4|8884.4|8892.4|8882.4|5
1633052980000|2021-10-01 01:49:40|8892.5|8882.5|8893|8883|8893|8883|8892.5|8882.5|2
1633052990000|2021-10-01 01:49:50|8892.8|8882.8|8892.5|8882.5|8892.8|8882.8|8892.5|8882.5|2
1633053020000|2021-10-01 01:50:20|8892.1|8882.1|8886.5|8876.5|8892.1|8882.1|8886.5|8876.5|7
1633053030000|2021-10-01 01:50:30|8886.4|8876.4|8886|8876|8886.4|8876.4|8886|8876|2
1633053040000|2021-10-01 01:50:40|8886.5|8876.5|8887.1|8877.1|8887.1|8877.1|8886.5|8876.5|6
1633053050000|2021-10-01 01:50:50|8886.8|8876.8|8887.4|8877.4|8887.4|8877.4|8886.5|8876.5|4
1633053060000|2021-10-01 01:51:00|8886.9|8876.9|8890.8|8880.8|8890.8|8880.8|8886.8|8876.8|9
1633053070000|2021-10-01 01:51:10|8891.3|8881.3|8890.6|8880.6|8891.3|8881.3|8890.6|8880.6|2
1633053090000|2021-10-01 01:51:30|8890.9|8880.9|8885|8875|8891.8|8881.8|8885|8875|9
1633053100000|2021-10-01 01:51:40|8885.3|8875.3|8886|8876|8886.5|8876.5|8884.6|8874.6|11
1633053110000|2021-10-01 01:51:50|8887.4|8877.4|8886.9|8876.9|8888.3|8878.3|8886.3|8876.3|11
1633053120000|2021-10-01 01:52:00|8887.1|8877.1|8888.4|8878.4|8890|8880|8887.1|8877.1|9
1633053130000|2021-10-01 01:52:10|8888.1|8878.1|8888.9|8878.9|8888.9|8878.9|8886.8|8876.8|11
1633053140000|2021-10-01 01:52:20|8888.6|8878.6|8884.8|8874.8|8888.6|8878.6|8884.8|8874.8|4
1633053150000|2021-10-01 01:52:30|8884.4|8874.4|8884.4|8874.4|8884.4|8874.4|8884.4|8874.4|1
1633053190000|2021-10-01 01:53:10|8884.1|8874.1|8884.1|8874.1|8884.1|8874.1|8884.1|8874.1|1
1633053200000|2021-10-01 01:53:20|8885.3|8875.3|8886.8|8876.8|8888.1|8878.1|8885.3|8875.3|6
1633053210000|2021-10-01 01:53:30|8886.5|8876.5|8886.5|8876.5|8886.5|8876.5|8886|8876|6
1633053220000|2021-10-01 01:53:40|8886.3|8876.3|8888.3|8878.3|8888.3|8878.3|8885.5|8875.5|6
1633053230000|2021-10-01 01:53:50|8888.5|8878.5|8890.5|8880.5|8890.5|8880.5|8888.5|8878.5|4
1633053240000|2021-10-01 01:54:00|8891|8881|8891|8881|8891.3|8881.3|8891|8881|5
1633053250000|2021-10-01 01:54:10|8890.8|8880.8|8892|8882|8892.4|8882.4|8890.8|8880.8|5
1633053260000|2021-10-01 01:54:20|8892.3|8882.3|8892.8|8882.8|8892.8|8882.8|8892.3|8882.3|2
1633053270000|2021-10-01 01:54:30|8893.3|8883.3|8892.8|8882.8|8893.3|8883.3|8892.8|8882.8|3
1633053280000|2021-10-01 01:54:40|8892.3|8882.3|8892.9|8882.9|8892.9|8882.9|8892.3|8882.3|4
1633053290000|2021-10-01 01:54:50|8893.3|8883.3|8892.8|8882.8|8893.3|8883.3|8892.8|8882.8|3
1633053300000|2021-10-01 01:55:00|8892|8882|8892.6|8882.6|8892.8|8882.8|8892|8882|7
1633053310000|2021-10-01 01:55:10|8892.8|8882.8|8892.8|8882.8|8893.3|8883.3|8892.8|8882.8|4
1633053320000|2021-10-01 01:55:20|8892.4|8882.4|8893.8|8883.8|8893.8|8883.8|8892.4|8882.4|4
1633053330000|2021-10-01 01:55:30|8893.3|8883.3|8893.3|8883.3|8893.3|8883.3|8893.3|8883.3|1
1633053340000|2021-10-01 01:55:40|8893.8|8883.8|8893.8|8883.8|8893.8|8883.8|8893.8|8883.8|1
1633053350000|2021-10-01 01:55:50|8893.9|8883.9|8893.8|8883.8|8894.3|8884.3|8893.8|8883.8|3
1633053370000|2021-10-01 01:56:10|8894.3|8884.3|8896.6|8886.6|8896.6|8886.6|8894.3|8884.3|2
1633053390000|2021-10-01 01:56:30|8896.4|8886.4|8897.3|8887.3|8897.8|8887.8|8896.4|8886.4|7
1633053410000|2021-10-01 01:56:50|8896.9|8886.9|8897.9|8887.9|8897.9|8887.9|8896.9|8886.9|4
1633053430000|2021-10-01 01:57:10|8897.5|8887.5|8897.8|8887.8|8897.8|8887.8|8897.5|8887.5|2
1633053440000|2021-10-01 01:57:20|8898.1|8888.1|8898.1|8888.1|8898.1|8888.1|8898.1|8888.1|1
1633053450000|2021-10-01 01:57:30|8897.9|8887.9|8899|8889|8899|8889|8897.9|8887.9|2
1633053460000|2021-10-01 01:57:40|8898.9|8888.9|8900.3|8890.3|8900.3|8890.3|8898.9|8888.9|3
1633053470000|2021-10-01 01:57:50|8900.8|8890.8|8901|8891|8901.3|8891.3|8900.8|8890.8|3
1633053480000|2021-10-01 01:58:00|8900.9|8890.9|8899.9|8889.9|8900.9|8890.9|8899.9|8889.9|3
1633053490000|2021-10-01 01:58:10|8899.3|8889.3|8899.5|8889.5|8899.5|8889.5|8898.4|8888.4|5
1633053510000|2021-10-01 01:58:30|8899.1|8889.1|8897.4|8887.4|8899.4|8889.4|8897.1|8887.1|7
1633053520000|2021-10-01 01:58:40|8897.1|8887.1|8897.4|8887.4|8897.4|8887.4|8897.1|8887.1|4
1633053530000|2021-10-01 01:58:50|8897.1|8887.1|8897.6|8887.6|8898.4|8888.4|8897|8887|7
1633053540000|2021-10-01 01:59:00|8897.9|8887.9|8899.6|8889.6|8899.6|8889.6|8897.9|8887.9|7
1633053550000|2021-10-01 01:59:10|8900.1|8890.1|8901.6|8891.6|8901.6|8891.6|8900.1|8890.1|3
1633053600000|2021-10-01 02:00:00|8901.8|8891.8|8901.8|8891.8|8901.8|8891.8|8901.6|8891.6|3
1633053610000|2021-10-01 02:00:10|8901.6|8891.6|8901.5|8891.5|8901.6|8891.6|8900.8|8890.8|6
1633053620000|2021-10-01 02:00:20|8901.8|8891.8|8901.8|8891.8|8901.8|8891.8|8901.5|8891.5|3
1633053650000|2021-10-01 02:00:50|8901.5|8891.5|8901.8|8891.8|8902.5|8892.5|8901.4|8891.4|4
1633053660000|2021-10-01 02:01:00|8901.5|8891.5|8901.6|8891.6|8901.6|8891.6|8901.5|8891.5|8
1633053670000|2021-10-01 02:01:10|8902.3|8892.3|8903|8893|8903|8893|8902.3|8892.3|2
1633053680000|2021-10-01 02:01:20|8903.3|8893.3|8903.5|8893.5|8903.5|8893.5|8903.3|8893.3|2
1633053690000|2021-10-01 02:01:30|8904.5|8894.5|8906.8|8896.8|8907.1|8897.1|8904.5|8894.5|6
1633053700000|2021-10-01 02:01:40|8907.3|8897.3|8908.5|8898.5|8908.6|8898.6|8907|8897|9
1633053710000|2021-10-01 02:01:50|8908.3|8898.3|8907.3|8897.3|8908.3|8898.3|8906.8|8896.8|5
1633053720000|2021-10-01 02:02:00|8907.5|8897.5|8906.6|8896.6|8907.5|8897.5|8906.6|8896.6|9
1633053730000|2021-10-01 02:02:10|8906.4|8896.4|8905.8|8895.8|8906.4|8896.4|8905.1|8895.1|5
1633053740000|2021-10-01 02:02:20|8905.5|8895.5|8905.4|8895.4|8905.6|8895.6|8905.4|8895.4|4
1633053750000|2021-10-01 02:02:30|8905|8895|8904.8|8894.8|8905|8895|8904.8|8894.8|2
1633053760000|2021-10-01 02:02:40|8905.3|8895.3|8905.3|8895.3|8905.3|8895.3|8905.3|8895.3|1
1633053780000|2021-10-01 02:03:00|8905|8895|8905|8895|8905.3|8895.3|8905|8895|3
1633053790000|2021-10-01 02:03:10|8905.1|8895.1|8906.3|8896.3|8906.3|8896.3|8905|8895|12
1633053800000|2021-10-01 02:03:20|8906|8896|8906.3|8896.3|8906.3|8896.3|8906|8896|4
1633053810000|2021-10-01 02:03:30|8906|8896|8906|8896|8906.3|8896.3|8906|8896|3
1633053820000|2021-10-01 02:03:40|8905.8|8895.8|8905.9|8895.9|8905.9|8895.9|8905.6|8895.6|4
1633053830000|2021-10-01 02:03:50|8906.3|8896.3|8906.8|8896.8|8906.8|8896.8|8906.3|8896.3|2
1633053840000|2021-10-01 02:04:00|8906.4|8896.4|8905.1|8895.1|8906.4|8896.4|8905.1|8895.1|5
1633053850000|2021-10-01 02:04:10|8905.3|8895.3|8905|8895|8905.3|8895.3|8904.8|8894.8|9
1633053860000|2021-10-01 02:04:20|8904.9|8894.9|8904.9|8894.9|8904.9|8894.9|8904.9|8894.9|1
1633053870000|2021-10-01 02:04:30|8904.6|8894.6|8904.8|8894.8|8905|8895|8904.6|8894.6|3
1633053880000|2021-10-01 02:04:40|8904.9|8894.9|8906.5|8896.5|8906.5|8896.5|8904.9|8894.9|2
1633053890000|2021-10-01 02:04:50|8906.6|8896.6|8907.3|8897.3|8907.3|8897.3|8906.6|8896.6|3
1633053900000|2021-10-01 02:05:00|8906.9|8896.9|8905.4|8895.4|8907.1|8897.1|8905.4|8895.4|4
1633053910000|2021-10-01 02:05:10|8905.3|8895.3|8905.1|8895.1|8905.3|8895.3|8904.9|8894.9|3
1633053930000|2021-10-01 02:05:30|8904.5|8894.5|8903.8|8893.8|8904.5|8894.5|8903.8|8893.8|2
1633053940000|2021-10-01 02:05:40|8903.6|8893.6|8903.6|8893.6|8903.9|8893.9|8903.6|8893.6|3
1633053950000|2021-10-01 02:05:50|8903.9|8893.9|8903.9|8893.9|8903.9|8893.9|8903.6|8893.6|3
1633053960000|2021-10-01 02:06:00|8903.6|8893.6|8904.9|8894.9|8904.9|8894.9|8903.1|8893.1|5
1633053970000|2021-10-01 02:06:10|8904.6|8894.6|8904.1|8894.1|8904.6|8894.6|8904.1|8894.1|2
1633053980000|2021-10-01 02:06:20|8904.4|8894.4|8904.9|8894.9|8904.9|8894.9|8904.4|8894.4|2
1633053990000|2021-10-01 02:06:30|8904.6|8894.6|8904.1|8894.1|8904.9|8894.9|8904.1|8894.1|6
1633054000000|2021-10-01 02:06:40|8904.4|8894.4|8904.9|8894.9|8904.9|8894.9|8904.4|8894.4|2
1633054010000|2021-10-01 02:06:50|8904.4|8894.4|8904.1|8894.1|8904.4|8894.4|8904.1|8894.1|2
1633054020000|2021-10-01 02:07:00|8903.8|8893.8|8902|8892|8903.8|8893.8|8901.6|8891.6|6
1633054030000|2021-10-01 02:07:10|8902.1|8892.1|8901.6|8891.6|8902.6|8892.6|8901.6|8891.6|5
1633054050000|2021-10-01 02:07:30|8901.5|8891.5|8901.6|8891.6|8904|8894|8901.5|8891.5|5
1633054060000|2021-10-01 02:07:40|8902.4|8892.4|8902.9|8892.9|8902.9|8892.9|8902.4|8892.4|2
1633054070000|2021-10-01 02:07:50|8902.5|8892.5|8903.9|8893.9|8904|8894|8901.6|8891.6|7
1633054080000|2021-10-01 02:08:00|8903.6|8893.6|8904.1|8894.1|8904.1|8894.1|8903.6|8893.6|3
1633054110000|2021-10-01 02:08:30|8904|8894|8904.5|8894.5|8904.5|8894.5|8904|8894|3
1633054120000|2021-10-01 02:08:40|8904.8|8894.8|8905|8895|8905|8895|8904.8|8894.8|2
1633054160000|2021-10-01 02:09:20|8904.8|8894.8|8905|8895|8905|8895|8904.8|8894.8|2
1633054170000|2021-10-01 02:09:30|8905.3|8895.3|8905.3|8895.3|8905.3|8895.3|8905.3|8895.3|1
1633054180000|2021-10-01 02:09:40|8904.6|8894.6|8903.9|8893.9|8904.6|8894.6|8903|8893|3
1633054200000|2021-10-01 02:10:00|8903.6|8893.6|8905.8|8895.8|8905.8|8895.8|8903.4|8893.4|10
1633054210000|2021-10-01 02:10:10|8905.4|8895.4|8905.3|8895.3|8905.8|8895.8|8905.3|8895.3|4
1633054220000|2021-10-01 02:10:20|8905|8895|8902.6|8892.6|8905|8895|8901.8|8891.8|8
1633054230000|2021-10-01 02:10:30|8902.9|8892.9|8903.4|8893.4|8903.4|8893.4|8902.9|8892.9|2
1633054240000|2021-10-01 02:10:40|8903.8|8893.8|8905.5|8895.5|8905.5|8895.5|8903.8|8893.8|4
1633054260000|2021-10-01 02:11:00|8905.3|8895.3|8905.9|8895.9|8906.1|8896.1|8904.9|8894.9|7
1633054280000|2021-10-01 02:11:20|8906|8896|8906.8|8896.8|8906.8|8896.8|8906|8896|4
1633054290000|2021-10-01 02:11:30|8907.5|8897.5|8907.3|8897.3|8907.6|8897.6|8907.3|8897.3|4
1633054300000|2021-10-01 02:11:40|8906.8|8896.8|8906.6|8896.6|8906.8|8896.8|8906.3|8896.3|3
1633054310000|2021-10-01 02:11:50|8906.3|8896.3|8906.1|8896.1|8906.3|8896.3|8906.1|8896.1|2
1633054320000|2021-10-01 02:12:00|8905.8|8895.8|8905.1|8895.1|8906.3|8896.3|8905.1|8895.1|6
1633054330000|2021-10-01 02:12:10|8905.5|8895.5|8907.9|8897.9|8907.9|8897.9|8905|8895|5
1633054340000|2021-10-01 02:12:20|8908.4|8898.4|8907.5|8897.5|8908.4|8898.4|8907.5|8897.5|3
1633054350000|2021-10-01 02:12:30|8908.3|8898.3|8907.5|8897.5|8908.3|8898.3|8907.5|8897.5|3
1633054360000|2021-10-01 02:12:40|8907.9|8897.9|8907.5|8897.5|8907.9|8897.9|8907.5|8897.5|2
1633054370000|2021-10-01 02:12:50|8907.9|8897.9|8907.9|8897.9|8908.4|8898.4|8907.9|8897.9|3
1633054390000|2021-10-01 02:13:10|8907.6|8897.6|8908.1|8898.1|8908.5|8898.5|8907.6|8897.6|4
1633054400000|2021-10-01 02:13:20|8907.8|8897.8|8906.8|8896.8|8907.8|8897.8|8906.8|8896.8|6
1633054410000|2021-10-01 02:13:30|8906.5|8896.5|8905.8|8895.8|8906.5|8896.5|8905.8|8895.8|2
1633054440000|2021-10-01 02:14:00|8905.5|8895.5|8903.5|8893.5|8905.5|8895.5|8903.5|8893.5|4
1633054450000|2021-10-01 02:14:10|8904.3|8894.3|8905.8|8895.8|8905.8|8895.8|8904.3|8894.3|2
1633054460000|2021-10-01 02:14:20|8906.4|8896.4|8908|8898|8908|8898|8906.4|8896.4|5
1633054470000|2021-10-01 02:14:30|8907.8|8897.8|8907.3|8897.3|8907.8|8897.8|8907.3|8897.3|2
1633054480000|2021-10-01 02:14:40|8907.5|8897.5|8907.5|8897.5|8907.5|8897.5|8907.5|8897.5|1
1633054490000|2021-10-01 02:14:50|8907.8|8897.8|8910|8900|8910.5|8900.5|8907.8|8897.8|11
1633054500000|2021-10-01 02:15:00|8910.5|8900.5|8910|8900|8910.5|8900.5|8909.8|8899.8|4
1633054510000|2021-10-01 02:15:10|8909.8|8899.8|8910.3|8900.3|8910.3|8900.3|8909.1|8899.1|8
1633054520000|2021-10-01 02:15:20|8909.8|8899.8|8909.5|8899.5|8909.8|8899.8|8908.9|8898.9|3
1633054530000|2021-10-01 02:15:30|8910.4|8900.4|8910.6|8900.6|8910.6|8900.6|8910|8900|4
1633054540000|2021-10-01 02:15:40|8910.4|8900.4|8910.4|8900.4|8910.4|8900.4|8910.4|8900.4|1
1633054560000|2021-10-01 02:16:00|8910.1|8900.1|8910.1|8900.1|8910.1|8900.1|8910.1|8900.1|1
1633054570000|2021-10-01 02:16:10|8909.9|8899.9|8908.9|8898.9|8909.9|8899.9|8908.9|8898.9|2
1633054580000|2021-10-01 02:16:20|8909.1|8899.1|8909.8|8899.8|8909.8|8899.8|8909.1|8899.1|3
1633054590000|2021-10-01 02:16:30|8909.5|8899.5|8909.8|8899.8|8909.8|8899.8|8909.5|8899.5|2
1633054600000|2021-10-01 02:16:40|8909.5|8899.5|8909.5|8899.5|8909.5|8899.5|8909.5|8899.5|1
1633054610000|2021-10-01 02:16:50|8909|8899|8908.4|8898.4|8909.5|8899.5|8908.4|8898.4|6
1633054630000|2021-10-01 02:17:10|8907.8|8897.8|8908.5|8898.5|8908.5|8898.5|8907.8|8897.8|2
1633054650000|2021-10-01 02:17:30|8909|8899|8909.5|8899.5|8909.5|8899.5|8909|8899|2
1633054660000|2021-10-01 02:17:40|8909|8899|8909|8899|8909|8899|8909|8899|1
1633054670000|2021-10-01 02:17:50|8908.6|8898.6|8907.5|8897.5|8908.6|8898.6|8907.5|8897.5|2
1633054680000|2021-10-01 02:18:00|8907.1|8897.1|8906.3|8896.3|8908.5|8898.5|8906.3|8896.3|7
1633054690000|2021-10-01 02:18:10|8906|8896|8906|8896|8906|8896|8906|8896|1
1633054700000|2021-10-01 02:18:20|8906.5|8896.5|8906.9|8896.9|8906.9|8896.9|8906.5|8896.5|2
1633054710000|2021-10-01 02:18:30|8906.5|8896.5|8907|8897|8907|8897|8906|8896|4
1633054720000|2021-10-01 02:18:40|8906.8|8896.8|8908.3|8898.3|8908.3|8898.3|8906.8|8896.8|6
1633054730000|2021-10-01 02:18:50|8907|8897|8907|8897|8907|8897|8907|8897|1
1633054750000|2021-10-01 02:19:10|8906.8|8896.8|8906|8896|8906.8|8896.8|8906|8896|2
1633054760000|2021-10-01 02:19:20|8906.5|8896.5|8907|8897|8907|8897|8906.5|8896.5|2
1633054770000|2021-10-01 02:19:30|8907.5|8897.5|8907.3|8897.3|8908|8898|8907|8897|4
1633054780000|2021-10-01 02:19:40|8908|8898|8907|8897|8908.5|8898.5|8907|8897|4
1633054800000|2021-10-01 02:20:00|8906.8|8896.8|8908|8898|8908|8898|8906|8896|6
1633054810000|2021-10-01 02:20:10|8906.8|8896.8|8908.5|8898.5|8908.5|8898.5|8906.8|8896.8|2
1633054820000|2021-10-01 02:20:20|8909|8899|8908.8|8898.8|8909|8899|8908.8|8898.8|2
1633054830000|2021-10-01 02:20:30|8908.5|8898.5|8908.8|8898.8|8908.8|8898.8|8908.5|8898.5|2
1633054840000|2021-10-01 02:20:40|8909.3|8899.3|8907.5|8897.5|8909.3|8899.3|8907.5|8897.5|3
1633054850000|2021-10-01 02:20:50|8907.3|8897.3|8907.3|8897.3|8907.3|8897.3|8907.3|8897.3|1
1633054860000|2021-10-01 02:21:00|8907|8897|8906.9|8896.9|8907|8897|8906.5|8896.5|3
1633054870000|2021-10-01 02:21:10|8906.3|8896.3|8906.8|8896.8|8906.8|8896.8|8906.3|8896.3|2
1633054890000|2021-10-01 02:21:30|8906.3|8896.3|8906.8|8896.8|8906.8|8896.8|8906.3|8896.3|2
1633054900000|2021-10-01 02:21:40|8908|8898|8908.4|8898.4|8909.4|8899.4|8908|8898|4
1633054910000|2021-10-01 02:21:50|8907.5|8897.5|8907.3|8897.3|8908.3|8898.3|8907.3|8897.3|3
1633054920000|2021-10-01 02:22:00|8907|8897|8906.8|8896.8|8907|8897|8906.6|8896.6|3
1633054940000|2021-10-01 02:22:20|8906.3|8896.3|8906.3|8896.3|8906.3|8896.3|8906.3|8896.3|1
1633054950000|2021-10-01 02:22:30|8907.3|8897.3|8907.4|8897.4|8907.4|8897.4|8907.3|8897.3|2
1633054990000|2021-10-01 02:23:10|8906.8|8896.8|8906.5|8896.5|8906.8|8896.8|8906.5|8896.5|2
1633055030000|2021-10-01 02:23:50|8906.8|8896.8|8910.4|8900.4|8910.8|8900.8|8906.8|8896.8|9
1633055040000|2021-10-01 02:24:00|8910.6|8900.6|8911|8901|8911.3|8901.3|8910.3|8900.3|7
1633055050000|2021-10-01 02:24:10|8911.3|8901.3|8910.3|8900.3|8911.3|8901.3|8910.3|8900.3|4
1633055060000|2021-10-01 02:24:20|8910.8|8900.8|8910.5|8900.5|8910.8|8900.8|8910.5|8900.5|4
1633055070000|2021-10-01 02:24:30|8911.1|8901.1|8912.1|8902.1|8912.1|8902.1|8911.1|8901.1|2
1633055080000|2021-10-01 02:24:40|8911.9|8901.9|8912.8|8902.8|8912.8|8902.8|8911.9|8901.9|4
1633055100000|2021-10-01 02:25:00|8912.4|8902.4|8912.3|8902.3|8912.4|8902.4|8912.3|8902.3|2
1633055130000|2021-10-01 02:25:30|8913.4|8903.4|8916|8906|8916.4|8906.4|8913.4|8903.4|7
1633055150000|2021-10-01 02:25:50|8916.8|8906.8|8916.3|8906.3|8916.8|8906.8|8916|8906|5
1633055160000|2021-10-01 02:26:00|8916|8906|8916.8|8906.8|8916.8|8906.8|8916|8906|9
1633055180000|2021-10-01 02:26:20|8917.3|8907.3|8916.8|8906.8|8917.3|8907.3|8916.8|8906.8|2
1633055190000|2021-10-01 02:26:30|8916.3|8906.3|8917.8|8907.8|8917.8|8907.8|8916|8906|7
1633055220000|2021-10-01 02:27:00|8917.5|8907.5|8917.8|8907.8|8917.8|8907.8|8917.5|8907.5|2
1633055240000|2021-10-01 02:27:20|8917.5|8907.5|8916.6|8906.6|8917.5|8907.5|8916.4|8906.4|3
1633055250000|2021-10-01 02:27:30|8916.8|8906.8|8917|8907|8917|8907|8916.8|8906.8|2
1633055280000|2021-10-01 02:28:00|8916.8|8906.8|8916.5|8906.5|8916.8|8906.8|8916.5|8906.5|2
1633055290000|2021-10-01 02:28:10|8916.1|8906.1|8916|8906|8916.1|8906.1|8916|8906|2
1633055300000|2021-10-01 02:28:20|8915.8|8905.8|8916|8906|8916|8906|8915.8|8905.8|2
1633055310000|2021-10-01 02:28:30|8916.3|8906.3|8916.3|8906.3|8916.8|8906.8|8916.3|8906.3|7
1633055320000|2021-10-01 02:28:40|8915.9|8905.9|8916.8|8906.8|8916.8|8906.8|8914.8|8904.8|7
1633055330000|2021-10-01 02:28:50|8916.4|8906.4|8916.6|8906.6|8916.6|8906.6|8915.9|8905.9|3
1633055340000|2021-10-01 02:29:00|8916.8|8906.8|8916.8|8906.8|8917|8907|8916.8|8906.8|3
1633055370000|2021-10-01 02:29:30|8917.1|8907.1|8917.8|8907.8|8917.8|8907.8|8917.1|8907.1|2
1633055380000|2021-10-01 02:29:40|8918|8908|8918|8908|8918|8908|8918|8908|1
1633055410000|2021-10-01 02:30:10|8917.8|8907.8|8918|8908|8918|8908|8917.3|8907.3|4
1633055420000|2021-10-01 02:30:20|8918.8|8908.8|8920.8|8910.8|8920.8|8910.8|8918.8|8908.8|3
1633055430000|2021-10-01 02:30:30|8920.4|8910.4|8919.5|8909.5|8920.4|8910.4|8919.5|8909.5|3
1633055440000|2021-10-01 02:30:40|8918.1|8908.1|8918.3|8908.3|8919|8909|8918.1|8908.1|6
1633055450000|2021-10-01 02:30:50|8918|8908|8918|8908|8918|8908|8917.6|8907.6|3
1633055460000|2021-10-01 02:31:00|8918.5|8908.5|8918.5|8908.5|8918.5|8908.5|8918|8908|3
1633055470000|2021-10-01 02:31:10|8918|8908|8918|8908|8918.5|8908.5|8917.4|8907.4|7
1633055480000|2021-10-01 02:31:20|8918.4|8908.4|8919.8|8909.8|8919.8|8909.8|8918|8908|6
1633055490000|2021-10-01 02:31:30|8919.5|8909.5|8918.4|8908.4|8919.5|8909.5|8918.1|8908.1|5
1633055500000|2021-10-01 02:31:40|8918.6|8908.6|8914.8|8904.8|8918.6|8908.6|8914.8|8904.8|7
1633055510000|2021-10-01 02:31:50|8914.9|8904.9|8914.8|8904.8|8915.6|8905.6|8914.3|8904.3|9
1633055520000|2021-10-01 02:32:00|8914.5|8904.5|8915.1|8905.1|8916|8906|8914.5|8904.5|8
1633055530000|2021-10-01 02:32:10|8915.8|8905.8|8915.6|8905.6|8916.5|8906.5|8914.5|8904.5|8
1633055540000|2021-10-01 02:32:20|8916|8906|8916|8906|8916|8906|8915.8|8905.8|3
1633055560000|2021-10-01 02:32:40|8915.8|8905.8|8915.9|8905.9|8916.1|8906.1|8915.5|8905.5|6
1633055570000|2021-10-01 02:32:50|8915.1|8905.1|8915.8|8905.8|8915.8|8905.8|8915.1|8905.1|3
1633055580000|2021-10-01 02:33:00|8915.4|8905.4|8915.8|8905.8|8915.8|8905.8|8914.8|8904.8|5
1633055590000|2021-10-01 02:33:10|8915.3|8905.3|8916|8906|8916|8906|8914.9|8904.9|5
1633055600000|2021-10-01 02:33:20|8916.4|8906.4|8916.1|8906.1|8916.4|8906.4|8916.1|8906.1|2
1633055620000|2021-10-01 02:33:40|8916.4|8906.4|8916.8|8906.8|8916.8|8906.8|8916.4|8906.4|2
1633055640000|2021-10-01 02:34:00|8916.4|8906.4|8916.1|8906.1|8916.4|8906.4|8916.1|8906.1|2
1633055650000|2021-10-01 02:34:10|8916.4|8906.4|8916.4|8906.4|8916.4|8906.4|8916.4|8906.4|1
1633055660000|2021-10-01 02:34:20|8917|8907|8918.5|8908.5|8918.5|8908.5|8917|8907|4
1633055690000|2021-10-01 02:34:50|8918|8908|8917|8907|8918|8908|8917|8907|3
1633055700000|2021-10-01 02:35:00|8917.9|8907.9|8917.9|8907.9|8919.9|8909.9|8917.9|8907.9|8
1633055710000|2021-10-01 02:35:10|8917.3|8907.3|8917.3|8907.3|8917.3|8907.3|8917.3|8907.3|1
1633055720000|2021-10-01 02:35:20|8916.9|8906.9|8917|8907|8917|8907|8916.9|8906.9|2
1633055730000|2021-10-01 02:35:30|8916.8|8906.8|8916.6|8906.6|8916.8|8906.8|8916.1|8906.1|4
1633055740000|2021-10-01 02:35:40|8917|8907|8915.6|8905.6|8917|8907|8915.6|8905.6|6
1633055750000|2021-10-01 02:35:50|8916|8906|8914.9|8904.9|8916|8906|8914.1|8904.1|9
1633055760000|2021-10-01 02:36:00|8915.1|8905.1|8918|8908|8918.5|8908.5|8915.1|8905.1|5
1633055770000|2021-10-01 02:36:10|8917.8|8907.8|8917.1|8907.1|8917.8|8907.8|8916.8|8906.8|9
1633055780000|2021-10-01 02:36:20|8916.9|8906.9|8917.5|8907.5|8917.5|8907.5|8916.9|8906.9|7
1633055790000|2021-10-01 02:36:30|8917.3|8907.3|8916.8|8906.8|8917.3|8907.3|8916.5|8906.5|7
1633055800000|2021-10-01 02:36:40|8917|8907|8917|8907|8917|8907|8917|8907|1
1633055810000|2021-10-01 02:36:50|8917.3|8907.3|8920.9|8910.9|8920.9|8910.9|8917.3|8907.3|3
1633055820000|2021-10-01 02:37:00|8920.5|8910.5|8919.8|8909.8|8920.8|8910.8|8919.5|8909.5|7
1633055830000|2021-10-01 02:37:10|8918.9|8908.9|8921.3|8911.3|8921.9|8911.9|8918.9|8908.9|7
1633055840000|2021-10-01 02:37:20|8921.6|8911.6|8921.9|8911.9|8921.9|8911.9|8921.6|8911.6|4
1633055850000|2021-10-01 02:37:30|8921.5|8911.5|8921.6|8911.6|8921.9|8911.9|8920.8|8910.8|12
1633055860000|2021-10-01 02:37:40|8921.3|8911.3|8921.5|8911.5|8921.9|8911.9|8921.3|8911.3|4
1633055870000|2021-10-01 02:37:50|8921.9|8911.9|8921.9|8911.9|8921.9|8911.9|8921.5|8911.5|3
1633055880000|2021-10-01 02:38:00|8921.5|8911.5|8921.5|8911.5|8921.5|8911.5|8921.5|8911.5|1
1633055900000|2021-10-01 02:38:20|8921.3|8911.3|8920.3|8910.3|8921.3|8911.3|8920.3|8910.3|4
1633055910000|2021-10-01 02:38:30|8920.8|8910.8|8921|8911|8921|8911|8920.8|8910.8|2
1633055930000|2021-10-01 02:38:50|8920.8|8910.8|8920.1|8910.1|8920.8|8910.8|8919.8|8909.8|3
1633055940000|2021-10-01 02:39:00|8919.5|8909.5|8920.3|8910.3|8920.5|8910.5|8919.5|8909.5|3
1633055950000|2021-10-01 02:39:10|8919.9|8909.9|8919.6|8909.6|8919.9|8909.9|8919.5|8909.5|5
1633055960000|2021-10-01 02:39:20|8919.5|8909.5|8919.5|8909.5|8919.8|8909.8|8919.5|8909.5|3
1633055970000|2021-10-01 02:39:30|8919.6|8909.6|8919.6|8909.6|8919.6|8909.6|8919.6|8909.6|1
1633055980000|2021-10-01 02:39:40|8920|8910|8920|8910|8920|8910|8920|8910|1
1633056000000|2021-10-01 02:40:00|8919.8|8909.8|8920|8910|8920|8910|8919|8909|6
1633056020000|2021-10-01 02:40:20|8919.8|8909.8|8919.5|8909.5|8919.8|8909.8|8919.5|8909.5|2
1633056050000|2021-10-01 02:40:50|8919.3|8909.3|8915.9|8905.9|8919.3|8909.3|8915.8|8905.8|3
1633056060000|2021-10-01 02:41:00|8916|8906|8916|8906|8916|8906|8916|8906|1
1633056070000|2021-10-01 02:41:10|8915.8|8905.8|8915.5|8905.5|8915.8|8905.8|8915.5|8905.5|2
1633056080000|2021-10-01 02:41:20|8915.3|8905.3|8916|8906|8916|8906|8915.3|8905.3|3
1633056100000|2021-10-01 02:41:40|8915.9|8905.9|8915.4|8905.4|8915.9|8905.9|8914.5|8904.5|6
1633056110000|2021-10-01 02:41:50|8916.5|8906.5|8914.9|8904.9|8916.5|8906.5|8914.9|8904.9|3
1633056120000|2021-10-01 02:42:00|8915.1|8905.1|8915|8905|8915.3|8905.3|8915|8905|4
1633056130000|2021-10-01 02:42:10|8914.9|8904.9|8914.6|8904.6|8914.9|8904.9|8914|8904|4
1633056140000|2021-10-01 02:42:20|8914.8|8904.8|8915.8|8905.8|8915.8|8905.8|8914.8|8904.8|2
1633056150000|2021-10-01 02:42:30|8916|8906|8915.8|8905.8|8916|8906|8915.8|8905.8|2
1633056160000|2021-10-01 02:42:40|8915.6|8905.6|8915.6|8905.6|8915.6|8905.6|8915.6|8905.6|1
1633056170000|2021-10-01 02:42:50|8916|8906|8916|8906|8916|8906|8916|8906|1
1633056180000|2021-10-01 02:43:00|8916.3|8906.3|8918.5|8908.5|8918.5|8908.5|8916.3|8906.3|3
1633056190000|2021-10-01 02:43:10|8918.3|8908.3|8917.8|8907.8|8918.3|8908.3|8917.8|8907.8|2
1633056240000|2021-10-01 02:44:00|8917.6|8907.6|8916|8906|8917.6|8907.6|8916|8906|2
1633056250000|2021-10-01 02:44:10|8915.8|8905.8|8915.1|8905.1|8915.8|8905.8|8915.1|8905.1|2
1633056260000|2021-10-01 02:44:20|8915.3|8905.3|8915.3|8905.3|8915.5|8905.5|8915.3|8905.3|3
1633056310000|2021-10-01 02:45:10|8914.6|8904.6|8914.6|8904.6|8914.6|8904.6|8914.6|8904.6|1
1633056320000|2021-10-01 02:45:20|8914.4|8904.4|8913.9|8903.9|8914.4|8904.4|8913.5|8903.5|3
1633056330000|2021-10-01 02:45:30|8913.5|8903.5|8913.9|8903.9|8913.9|8903.9|8913.5|8903.5|2
1633056340000|2021-10-01 02:45:40|8913.6|8903.6|8913.6|8903.6|8913.6|8903.6|8913.6|8903.6|1
1633056390000|2021-10-01 02:46:30|8913.5|8903.5|8912.5|8902.5|8913.5|8903.5|8912.5|8902.5|3
1633056400000|2021-10-01 02:46:40|8912|8902|8911.1|8901.1|8912|8902|8911.1|8901.1|2
1633056410000|2021-10-01 02:46:50|8910.9|8900.9|8910.9|8900.9|8910.9|8900.9|8910.9|8900.9|1
1633056420000|2021-10-01 02:47:00|8910.5|8900.5|8910.5|8900.5|8910.5|8900.5|8910.5|8900.5|1
1633056430000|2021-10-01 02:47:10|8910.3|8900.3|8908.1|8898.1|8910.3|8900.3|8908.1|8898.1|4
1633056440000|2021-10-01 02:47:20|8909.3|8899.3|8908.4|8898.4|8909.8|8899.8|8908.4|8898.4|4
1633056450000|2021-10-01 02:47:30|8908|8898|8908.1|8898.1|8908.1|8898.1|8907.9|8897.9|3
1633056490000|2021-10-01 02:48:10|8908.3|8898.3|8909.1|8899.1|8909.1|8899.1|8908.3|8898.3|3
1633056500000|2021-10-01 02:48:20|8908.9|8898.9|8908.3|8898.3|8908.9|8898.9|8908.3|8898.3|2
1633056510000|2021-10-01 02:48:30|8908.5|8898.5|8910|8900|8910|8900|8908.5|8898.5|2
1633056520000|2021-10-01 02:48:40|8909.8|8899.8|8908.1|8898.1|8909.8|8899.8|8908.1|8898.1|2
1633056530000|2021-10-01 02:48:50|8907.6|8897.6|8907.8|8897.8|8908|8898|8907.6|8897.6|4
1633056540000|2021-10-01 02:49:00|8908.1|8898.1|8907.4|8897.4|8908.1|8898.1|8907.1|8897.1|8
1633056550000|2021-10-01 02:49:10|8907.1|8897.1|8907.1|8897.1|8907.1|8897.1|8907.1|8897.1|1
1633056570000|2021-10-01 02:49:30|8906.6|8896.6|8906.1|8896.1|8906.6|8896.6|8905.8|8895.8|3
1633056580000|2021-10-01 02:49:40|8905.9|8895.9|8906|8896|8906.1|8896.1|8905.9|8895.9|4
1633056590000|2021-10-01 02:49:50|8906.5|8896.5|8906.4|8896.4|8906.8|8896.8|8906.1|8896.1|4
1633056600000|2021-10-01 02:50:00|8906.1|8896.1|8906.5|8896.5|8906.8|8896.8|8906.1|8896.1|4
1633056610000|2021-10-01 02:50:10|8906.8|8896.8|8907|8897|8907|8897|8906.8|8896.8|2
1633056620000|2021-10-01 02:50:20|8906.5|8896.5|8906.4|8896.4|8906.9|8896.9|8906.4|8896.4|4
1633056630000|2021-10-01 02:50:30|8906.1|8896.1|8906.4|8896.4|8906.4|8896.4|8905.9|8895.9|3
1633056640000|2021-10-01 02:50:40|8906.1|8896.1|8906.1|8896.1|8906.1|8896.1|8906.1|8896.1|1
1633056660000|2021-10-01 02:51:00|8906.4|8896.4|8906.8|8896.8|8906.8|8896.8|8906.3|8896.3|3
1633056670000|2021-10-01 02:51:10|8906.4|8896.4|8906.1|8896.1|8906.4|8896.4|8906.1|8896.1|2
1633056680000|2021-10-01 02:51:20|8906.4|8896.4|8907.5|8897.5|8907.5|8897.5|8905.4|8895.4|12
1633056690000|2021-10-01 02:51:30|8906.6|8896.6|8906.3|8896.3|8907|8897|8906.3|8896.3|4
1633056700000|2021-10-01 02:51:40|8906.5|8896.5|8906.5|8896.5|8907|8897|8906.5|8896.5|3
1633056710000|2021-10-01 02:51:50|8907.5|8897.5|8908.3|8898.3|8908.3|8898.3|8907.5|8897.5|2
1633056720000|2021-10-01 02:52:00|8908.9|8898.9|8909|8899|8909|8899|8908.9|8898.9|2
1633056730000|2021-10-01 02:52:10|8909.4|8899.4|8910|8900|8910|8900|8909.4|8899.4|2
1633056740000|2021-10-01 02:52:20|8909.8|8899.8|8909|8899|8909.8|8899.8|8909|8899|2
1633056800000|2021-10-01 02:53:20|8909.1|8899.1|8909.1|8899.1|8909.1|8899.1|8909.1|8899.1|1
1633056810000|2021-10-01 02:53:30|8908.6|8898.6|8908.6|8898.6|8908.6|8898.6|8908.6|8898.6|1
1633056820000|2021-10-01 02:53:40|8908.9|8898.9|8909.3|8899.3|8909.3|8899.3|8908.9|8898.9|2
1633056830000|2021-10-01 02:53:50|8909.5|8899.5|8910|8900|8910|8900|8909.5|8899.5|2
1633056850000|2021-10-01 02:54:10|8909.6|8899.6|8907.8|8897.8|8909.6|8899.6|8907.8|8897.8|2
1633056860000|2021-10-01 02:54:20|8907.5|8897.5|8907.8|8897.8|8907.8|8897.8|8907.5|8897.5|2
1633056880000|2021-10-01 02:54:40|8907.5|8897.5|8907.4|8897.4|8907.5|8897.5|8907.4|8897.4|2
1633056900000|2021-10-01 02:55:00|8907|8897|8907.4|8897.4|8907.4|8897.4|8907|8897|4
1633056910000|2021-10-01 02:55:10|8907.5|8897.5|8907.8|8897.8|8907.8|8897.8|8907.5|8897.5|4
1633056920000|2021-10-01 02:55:20|8907.5|8897.5|8906.6|8896.6|8907.5|8897.5|8906.6|8896.6|3
1633056930000|2021-10-01 02:55:30|8906.8|8896.8|8907.3|8897.3|8907.3|8897.3|8906.8|8896.8|4
1633056950000|2021-10-01 02:55:50|8907.1|8897.1|8906.6|8896.6|8907.1|8897.1|8906.6|8896.6|2
1633056960000|2021-10-01 02:56:00|8906.8|8896.8|8906.4|8896.4|8906.8|8896.8|8906.4|8896.4|3
1633056970000|2021-10-01 02:56:10|8906.5|8896.5|8907.3|8897.3|8907.3|8897.3|8906.5|8896.5|5
1633056980000|2021-10-01 02:56:20|8907|8897|8906.8|8896.8|8907|8897|8906.8|8896.8|2
1633056990000|2021-10-01 02:56:30|8907|8897|8906.8|8896.8|8907|8897|8906.8|8896.8|6
1633057000000|2021-10-01 02:56:40|8906.5|8896.5|8907.5|8897.5|8907.5|8897.5|8906.5|8896.5|5
1633057010000|2021-10-01 02:56:50|8907.3|8897.3|8907.8|8897.8|8907.8|8897.8|8907.3|8897.3|5
1633057020000|2021-10-01 02:57:00|8908.3|8898.3|8908.3|8898.3|8908.3|8898.3|8908.3|8898.3|1
1633057060000|2021-10-01 02:57:40|8908|8898|8908|8898|8908|8898|8908|8898|1
1633057070000|2021-10-01 02:57:50|8907.8|8897.8|8907|8897|8907.8|8897.8|8906.8|8896.8|8
1633057080000|2021-10-01 02:58:00|8907.3|8897.3|8907|8897|8907.5|8897.5|8906.8|8896.8|6
1633057090000|2021-10-01 02:58:10|8906.8|8896.8|8906.8|8896.8|8906.8|8896.8|8906.8|8896.8|1
1633057100000|2021-10-01 02:58:20|8907|8897|8907.3|8897.3|8907.3|8897.3|8907|8897|2
1633057110000|2021-10-01 02:58:30|8907.8|8897.8|8909|8899|8909|8899|8907.8|8897.8|3
1633057120000|2021-10-01 02:58:40|8908.8|8898.8|8908.8|8898.8|8908.8|8898.8|8908.8|8898.8|1
1633057130000|2021-10-01 02:58:50|8908.4|8898.4|8908.1|8898.1|8908.8|8898.8|8908.1|8898.1|5
1633057140000|2021-10-01 02:59:00|8908.4|8898.4|8908.4|8898.4|8908.4|8898.4|8908.3|8898.3|3
1633057150000|2021-10-01 02:59:10|8908.3|8898.3|8908.5|8898.5|8908.5|8898.5|8908|8898|4
1633057160000|2021-10-01 02:59:20|8908.8|8898.8|8908.8|8898.8|8908.8|8898.8|8908.5|8898.5|3
1633057170000|2021-10-01 02:59:30|8909|8899|8909.6|8899.6|8909.6|8899.6|8909|8899|2
1633057180000|2021-10-01 02:59:40|8910|8900|8910.4|8900.4|8910.4|8900.4|8910|8900|4
1633057190000|2021-10-01 02:59:50|8910.1|8900.1|8910.1|8900.1|8910.1|8900.1|8910.1|8900.1|1
1633057200000|2021-10-01 03:00:00|8910.8|8900.8|8910.8|8900.8|8911.3|8901.3|8910.4|8900.4|7
1633057210000|2021-10-01 03:00:10|8911|8901|8911.5|8901.5|8911.5|8901.5|8911|8901|2
1633057220000|2021-10-01 03:00:20|8911.8|8901.8|8911.8|8901.8|8911.8|8901.8|8911.8|8901.8|1
1633057230000|2021-10-01 03:00:30|8911.5|8901.5|8911.5|8901.5|8911.5|8901.5|8911.5|8901.5|1
1633057240000|2021-10-01 03:00:40|8911.8|8901.8|8911.8|8901.8|8911.8|8901.8|8911.8|8901.8|1
1633057250000|2021-10-01 03:00:50|8912|8902|8912.5|8902.5|8912.5|8902.5|8912|8902|2
1633057270000|2021-10-01 03:01:10|8912.8|8902.8|8914|8904|8914.3|8904.3|8912.8|8902.8|6
1633057280000|2021-10-01 03:01:20|8914.3|8904.3|8916|8906|8916.3|8906.3|8914.3|8904.3|5
1633057290000|2021-10-01 03:01:30|8916.3|8906.3|8916.3|8906.3|8916.3|8906.3|8916.3|8906.3|1
1633057300000|2021-10-01 03:01:40|8916.8|8906.8|8916.5|8906.5|8916.8|8906.8|8916.3|8906.3|4
1633057310000|2021-10-01 03:01:50|8916.8|8906.8|8917.1|8907.1|8917.8|8907.8|8916.8|8906.8|6
1633057330000|2021-10-01 03:02:10|8917|8907|8916.3|8906.3|8917|8907|8915.9|8905.9|3
1633057340000|2021-10-01 03:02:20|8916|8906|8916|8906|8916|8906|8916|8906|1
1633057350000|2021-10-01 03:02:30|8915.6|8905.6|8915.9|8905.9|8915.9|8905.9|8915.6|8905.6|2
1633057360000|2021-10-01 03:02:40|8915.6|8905.6|8915.4|8905.4|8915.8|8905.8|8915.3|8905.3|5
1633057390000|2021-10-01 03:03:10|8915.1|8905.1|8915.1|8905.1|8915.1|8905.1|8915.1|8905.1|1
1633057410000|2021-10-01 03:03:30|8915.4|8905.4|8915.8|8905.8|8915.8|8905.8|8915.4|8905.4|2
1633057430000|2021-10-01 03:03:50|8915.5|8905.5|8915.5|8905.5|8915.5|8905.5|8915.5|8905.5|1
1633057440000|2021-10-01 03:04:00|8915.8|8905.8|8915.8|8905.8|8915.8|8905.8|8915.8|8905.8|1
1633057450000|2021-10-01 03:04:10|8915.5|8905.5|8915.5|8905.5|8915.8|8905.8|8915.5|8905.5|3
1633057480000|2021-10-01 03:04:40|8915.8|8905.8|8915.8|8905.8|8915.8|8905.8|8915.8|8905.8|1
1633057490000|2021-10-01 03:04:50|8915.5|8905.5|8915.5|8905.5|8915.5|8905.5|8915.5|8905.5|1
1633057500000|2021-10-01 03:05:00|8915.3|8905.3|8914.6|8904.6|8915.3|8905.3|8914.6|8904.6|2
1633057550000|2021-10-01 03:05:50|8914.8|8904.8|8914.8|8904.8|8914.8|8904.8|8914.8|8904.8|1
1633057580000|2021-10-01 03:06:20|8916.3|8906.3|8914.5|8904.5|8916.3|8906.3|8914.5|8904.5|2
1633057620000|2021-10-01 03:07:00|8915.6|8905.6|8917.5|8907.5|8917.5|8907.5|8915.6|8905.6|2
1633057630000|2021-10-01 03:07:10|8917.3|8907.3|8914.5|8904.5|8917.3|8907.3|8914.5|8904.5|5
1633057640000|2021-10-01 03:07:20|8914.3|8904.3|8913.5|8903.5|8914.3|8904.3|8913.4|8903.4|4
1633057650000|2021-10-01 03:07:30|8913.3|8903.3|8913.5|8903.5|8913.5|8903.5|8913.3|8903.3|2
1633057660000|2021-10-01 03:07:40|8914.1|8904.1|8914.6|8904.6|8915|8905|8914.1|8904.1|4
1633057670000|2021-10-01 03:07:50|8914.1|8904.1|8914.8|8904.8|8914.9|8904.9|8913.8|8903.8|6
1633057680000|2021-10-01 03:08:00|8914.3|8904.3|8914|8904|8914.3|8904.3|8914|8904|2
1633057700000|2021-10-01 03:08:20|8914.3|8904.3|8914.5|8904.5|8914.5|8904.5|8914.3|8904.3|2
1633057720000|2021-10-01 03:08:40|8914.9|8904.9|8915.9|8905.9|8915.9|8905.9|8914.9|8904.9|3
1633057740000|2021-10-01 03:09:00|8915.6|8905.6|8915.6|8905.6|8915.6|8905.6|8915.6|8905.6|1
1633057750000|2021-10-01 03:09:10|8915.8|8905.8|8915.8|8905.8|8915.8|8905.8|8915.8|8905.8|1
1633057790000|2021-10-01 03:09:50|8915.6|8905.6|8914.3|8904.3|8915.6|8905.6|8914.3|8904.3|2
1633057800000|2021-10-01 03:10:00|8914.4|8904.4|8915.1|8905.1|8915.1|8905.1|8914.4|8904.4|3
1633057810000|2021-10-01 03:10:10|8914.8|8904.8|8914.6|8904.6|8914.8|8904.8|8914.6|8904.6|2
1633057860000|2021-10-01 03:11:00|8914.9|8904.9|8915.9|8905.9|8915.9|8905.9|8914.9|8904.9|2
1633057880000|2021-10-01 03:11:20|8915.6|8905.6|8914|8904|8915.6|8905.6|8914|8904|2
1633057900000|2021-10-01 03:11:40|8913.9|8903.9|8913.9|8903.9|8913.9|8903.9|8913.9|8903.9|1
1633057910000|2021-10-01 03:11:50|8913|8903|8914|8904|8914|8904|8913|8903|4
1633057920000|2021-10-01 03:12:00|8913.6|8903.6|8912.8|8902.8|8913.6|8903.6|8912.8|8902.8|4
1633057930000|2021-10-01 03:12:10|8912.6|8902.6|8912.6|8902.6|8912.9|8902.9|8912.6|8902.6|3
1633057950000|2021-10-01 03:12:30|8912.1|8902.1|8914.6|8904.6|8914.6|8904.6|8912.1|8902.1|5
1633057960000|2021-10-01 03:12:40|8915|8905|8915.8|8905.8|8915.8|8905.8|8915|8905|2
1633057970000|2021-10-01 03:12:50|8916|8906|8916|8906|8916|8906|8916|8906|1
1633057980000|2021-10-01 03:13:00|8917|8907|8918|8908|8918|8908|8917|8907|2
1633058030000|2021-10-01 03:13:50|8918.5|8908.5|8918.5|8908.5|8918.5|8908.5|8918|8908|3
1633058040000|2021-10-01 03:14:00|8918|8908|8919.3|8909.3|8919.5|8909.5|8918|8908|8
1633058050000|2021-10-01 03:14:10|8919.5|8909.5|8920|8910|8920|8910|8918.9|8908.9|6
1633058060000|2021-10-01 03:14:20|8919.5|8909.5|8918.8|8908.8|8920|8910|8918.5|8908.5|7
1633058070000|2021-10-01 03:14:30|8919|8909|8919|8909|8919.4|8909.4|8919|8909|3
1633058080000|2021-10-01 03:14:40|8918.8|8908.8|8918.8|8908.8|8918.8|8908.8|8918.8|8908.8|1
1633058090000|2021-10-01 03:14:50|8918.3|8908.3|8918.3|8908.3|8918.3|8908.3|8918.3|8908.3|1
1633058100000|2021-10-01 03:15:00|8918.8|8908.8|8918.8|8908.8|8918.8|8908.8|8918.8|8908.8|1
1633058110000|2021-10-01 03:15:10|8919.3|8909.3|8919.5|8909.5|8919.5|8909.5|8919.3|8909.3|2
1633058130000|2021-10-01 03:15:30|8919.3|8909.3|8916.4|8906.4|8919.3|8909.3|8916.4|8906.4|4
1633058150000|2021-10-01 03:15:50|8915.8|8905.8|8915.3|8905.3|8915.8|8905.8|8915.3|8905.3|3
1633058160000|2021-10-01 03:16:00|8915.9|8905.9|8916.8|8906.8|8916.8|8906.8|8915.9|8905.9|2
1633058190000|2021-10-01 03:16:30|8916|8906|8916|8906|8916|8906|8916|8906|1
1633058220000|2021-10-01 03:17:00|8915.6|8905.6|8913.5|8903.5|8915.6|8905.6|8913.5|8903.5|5
1633058230000|2021-10-01 03:17:10|8913.1|8903.1|8912.6|8902.6|8913.1|8903.1|8912.6|8902.6|2
1633058240000|2021-10-01 03:17:20|8912.4|8902.4|8913.8|8903.8|8913.8|8903.8|8912|8902|6
1633058250000|2021-10-01 03:17:30|8913.4|8903.4|8913.3|8903.3|8913.4|8903.4|8912.8|8902.8|6
1633058270000|2021-10-01 03:17:50|8913.1|8903.1|8913.3|8903.3|8913.3|8903.3|8913.1|8903.1|2
1633058280000|2021-10-01 03:18:00|8913.9|8903.9|8913.4|8903.4|8913.9|8903.9|8913.4|8903.4|2
1633058290000|2021-10-01 03:18:10|8913.9|8903.9|8913.4|8903.4|8913.9|8903.9|8913.4|8903.4|4
1633058310000|2021-10-01 03:18:30|8913|8903|8913.4|8903.4|8913.4|8903.4|8913|8903|2
1633058340000|2021-10-01 03:19:00|8913.5|8903.5|8913.9|8903.9|8913.9|8903.9|8913.5|8903.5|2
1633058350000|2021-10-01 03:19:10|8913.5|8903.5|8912.8|8902.8|8913.8|8903.8|8912.8|8902.8|4
1633058360000|2021-10-01 03:19:20|8912.5|8902.5|8912.5|8902.5|8912.5|8902.5|8912.3|8902.3|3
1633058370000|2021-10-01 03:19:30|8912.8|8902.8|8913.1|8903.1|8913.1|8903.1|8912.8|8902.8|4
1633058380000|2021-10-01 03:19:40|8912.9|8902.9|8913.3|8903.3|8913.3|8903.3|8912.9|8902.9|3
1633058390000|2021-10-01 03:19:50|8912.9|8902.9|8912.9|8902.9|8912.9|8902.9|8912.9|8902.9|1
1633058400000|2021-10-01 03:20:00|8912.5|8902.5|8912.8|8902.8|8912.8|8902.8|8912.5|8902.5|2
1633058410000|2021-10-01 03:20:10|8913.1|8903.1|8913.9|8903.9|8913.9|8903.9|8913.1|8903.1|2
1633058430000|2021-10-01 03:20:30|8913.4|8903.4|8910.9|8900.9|8913.4|8903.4|8910.9|8900.9|2
1633058440000|2021-10-01 03:20:40|8910.3|8900.3|8910.3|8900.3|8910.3|8900.3|8910.3|8900.3|1
1633058450000|2021-10-01 03:20:50|8910.5|8900.5|8910.3|8900.3|8910.5|8900.5|8910.3|8900.3|2
1633058460000|2021-10-01 03:21:00|8910.5|8900.5|8910.3|8900.3|8910.5|8900.5|8910.3|8900.3|2
1633058470000|2021-10-01 03:21:10|8910.5|8900.5|8910.5|8900.5|8910.5|8900.5|8910.5|8900.5|1
1633058480000|2021-10-01 03:21:20|8910.1|8900.1|8910|8900|8910.1|8900.1|8910|8900|2
1633058490000|2021-10-01 03:21:30|8909.4|8899.4|8909.5|8899.5|8909.5|8899.5|8909.4|8899.4|2
1633058500000|2021-10-01 03:21:40|8909.1|8899.1|8908.5|8898.5|8909.1|8899.1|8908.3|8898.3|3
1633058510000|2021-10-01 03:21:50|8908.6|8898.6|8909.9|8899.9|8909.9|8899.9|8908.4|8898.4|5
1633058520000|2021-10-01 03:22:00|8910.3|8900.3|8909.9|8899.9|8910.3|8900.3|8909.9|8899.9|3
1633058530000|2021-10-01 03:22:10|8909.5|8899.5|8909|8899|8909.5|8899.5|8909|8899|2
1633058540000|2021-10-01 03:22:20|8908.6|8898.6|8906.9|8896.9|8908.6|8898.6|8905.6|8895.6|4
1633058550000|2021-10-01 03:22:30|8907.5|8897.5|8907.3|8897.3|8907.5|8897.5|8907|8897|5
1633058560000|2021-10-01 03:22:40|8907|8897|8907.8|8897.8|8907.8|8897.8|8906.6|8896.6|6
1633058570000|2021-10-01 03:22:50|8907.5|8897.5|8908.8|8898.8|8908.8|8898.8|8907.5|8897.5|7
1633058580000|2021-10-01 03:23:00|8909|8899|8909.5|8899.5|8909.5|8899.5|8909|8899|2
1633058600000|2021-10-01 03:23:20|8909.3|8899.3|8910|8900|8910|8900|8909.3|8899.3|3
1633058610000|2021-10-01 03:23:30|8909.8|8899.8|8909.8|8899.8|8909.8|8899.8|8909.8|8899.8|1
1633058620000|2021-10-01 03:23:40|8909.3|8899.3|8909.3|8899.3|8909.3|8899.3|8909.3|8899.3|1
1633058630000|2021-10-01 03:23:50|8909.9|8899.9|8910.3|8900.3|8910.3|8900.3|8909.9|8899.9|2
1633058640000|2021-10-01 03:24:00|8910|8900|8909.8|8899.8|8910|8900|8909.8|8899.8|2
1633058690000|2021-10-01 03:24:50|8909.6|8899.6|8909.6|8899.6|8909.6|8899.6|8909.6|8899.6|1
1633058710000|2021-10-01 03:25:10|8909.3|8899.3|8907|8897|8909.3|8899.3|8907|8897|6
1633058720000|2021-10-01 03:25:20|8907.6|8897.6|8906.1|8896.1|8907.8|8897.8|8906.1|8896.1|6
1633058730000|2021-10-01 03:25:30|8906.4|8896.4|8906.4|8896.4|8906.4|8896.4|8906.1|8896.1|9
1633058740000|2021-10-01 03:25:40|8906.6|8896.6|8908|8898|8908|8898|8906.6|8896.6|2
1633058770000|2021-10-01 03:26:10|8907.8|8897.8|8908|8898|8908|8898|8907.3|8897.3|4
1633058790000|2021-10-01 03:26:30|8908.3|8898.3|8907.8|8897.8|8908.3|8898.3|8907.8|8897.8|3
1633058820000|2021-10-01 03:27:00|8906.5|8896.5|8906.5|8896.5|8906.5|8896.5|8906.3|8896.3|3
1633058830000|2021-10-01 03:27:10|8906.3|8896.3|8907.1|8897.1|8907.1|8897.1|8906.3|8896.3|7
1633058840000|2021-10-01 03:27:20|8907.5|8897.5|8907.5|8897.5|8907.5|8897.5|8907.5|8897.5|1
1633058850000|2021-10-01 03:27:30|8907|8897|8907|8897|8907|8897|8907|8897|1
1633058870000|2021-10-01 03:27:50|8907.5|8897.5|8907.5|8897.5|8907.5|8897.5|8907.5|8897.5|1
1633058890000|2021-10-01 03:28:10|8907|8897|8907.3|8897.3|8907.5|8897.5|8907|8897|5
1633058910000|2021-10-01 03:28:30|8907|8897|8907|8897|8907|8897|8907|8897|1
1633058920000|2021-10-01 03:28:40|8906.5|8896.5|8905.8|8895.8|8906.5|8896.5|8905.8|8895.8|3
1633058930000|2021-10-01 03:28:50|8905.5|8895.5|8905.5|8895.5|8905.5|8895.5|8905.5|8895.5|1
1633058940000|2021-10-01 03:29:00|8906.9|8896.9|8907|8897|8907.6|8897.6|8906.8|8896.8|7
1633058950000|2021-10-01 03:29:10|8907.5|8897.5|8906.9|8896.9|8907.5|8897.5|8906.9|8896.9|3
1633058960000|2021-10-01 03:29:20|8907|8897|8910|8900|8911.3|8901.3|8906.9|8896.9|8
1633058970000|2021-10-01 03:29:30|8909|8899|8909|8899|8909|8899|8909|8899|1
1633058980000|2021-10-01 03:29:40|8909.3|8899.3|8909|8899|8909.3|8899.3|8909|8899|2
1633058990000|2021-10-01 03:29:50|8908.8|8898.8|8908.8|8898.8|8908.8|8898.8|8908.8|8898.8|1
1633059000000|2021-10-01 03:30:00|8908.5|8898.5|8907.3|8897.3|8908.5|8898.5|8907.3|8897.3|3
1633059010000|2021-10-01 03:30:10|8907.6|8897.6|8907.4|8897.4|8907.6|8897.6|8907.4|8897.4|2
1633059020000|2021-10-01 03:30:20|8906.9|8896.9|8906.5|8896.5|8906.9|8896.9|8906.5|8896.5|4
1633059030000|2021-10-01 03:30:30|8906.8|8896.8|8907.4|8897.4|8907.4|8897.4|8906.8|8896.8|2
1633059050000|2021-10-01 03:30:50|8908|8898|8907.1|8897.1|8908|8898|8907.1|8897.1|3
1633059060000|2021-10-01 03:31:00|8907.8|8897.8|8907.5|8897.5|8908|8898|8907.5|8897.5|4
1633059080000|2021-10-01 03:31:20|8907.3|8897.3|8907.6|8897.6|8908|8898|8907.3|8897.3|5
1633059090000|2021-10-01 03:31:30|8907.8|8897.8|8907.8|8897.8|8908|8898|8907.5|8897.5|5
1633059100000|2021-10-01 03:31:40|8908|8898|8908.3|8898.3|8908.5|8898.5|8907.9|8897.9|5
1633059110000|2021-10-01 03:31:50|8908.5|8898.5|8908.3|8898.3|8908.5|8898.5|8908.3|8898.3|2
1633059120000|2021-10-01 03:32:00|8908.1|8898.1|8907.4|8897.4|8908.1|8898.1|8907.4|8897.4|3
1633059170000|2021-10-01 03:32:50|8906.9|8896.9|8906.9|8896.9|8906.9|8896.9|8906.9|8896.9|1
1633059180000|2021-10-01 03:33:00|8907.3|8897.3|8908.3|8898.3|8908.5|8898.5|8907.3|8897.3|3
1633059190000|2021-10-01 03:33:10|8908.1|8898.1|8908.1|8898.1|8908.1|8898.1|8908.1|8898.1|1
1633059200000|2021-10-01 03:33:20|8908.3|8898.3|8908.1|8898.1|8908.5|8898.5|8908.1|8898.1|3
1633059230000|2021-10-01 03:33:50|8909.1|8899.1|8910.1|8900.1|8910.1|8900.1|8909.1|8899.1|2
1633059250000|2021-10-01 03:34:10|8909.6|8899.6|8909.6|8899.6|8909.6|8899.6|8909.6|8899.6|1
1633059270000|2021-10-01 03:34:30|8909.1|8899.1|8909.1|8899.1|8909.1|8899.1|8908.4|8898.4|4
1633059280000|2021-10-01 03:34:40|8908.6|8898.6|8908.1|8898.1|8908.6|8898.6|8908.1|8898.1|3
1633059290000|2021-10-01 03:34:50|8908.5|8898.5|8909.1|8899.1|8909.1|8899.1|8908.4|8898.4|5
1633059300000|2021-10-01 03:35:00|8908.8|8898.8|8908.4|8898.4|8908.8|8898.8|8908.4|8898.4|2
1633059320000|2021-10-01 03:35:20|8908|8898|8906.9|8896.9|8908|8898|8906.6|8896.6|7
1633059330000|2021-10-01 03:35:30|8906.6|8896.6|8906.6|8896.6|8906.6|8896.6|8906.6|8896.6|1
1633059340000|2021-10-01 03:35:40|8906.9|8896.9|8906.9|8896.9|8906.9|8896.9|8906.9|8896.9|1
1633059350000|2021-10-01 03:35:50|8906.6|8896.6|8906.4|8896.4|8906.9|8896.9|8906.4|8896.4|4
1633059370000|2021-10-01 03:36:10|8906.8|8896.8|8906.5|8896.5|8906.8|8896.8|8906.5|8896.5|2
1633059380000|2021-10-01 03:36:20|8906.1|8896.1|8906.1|8896.1|8906.1|8896.1|8906.1|8896.1|1
1633059410000|2021-10-01 03:36:50|8906.5|8896.5|8909.9|8899.9|8909.9|8899.9|8906.5|8896.5|5
1633059420000|2021-10-01 03:37:00|8910|8900|8909.9|8899.9|8910|8900|8909.9|8899.9|2
1633059440000|2021-10-01 03:37:20|8909.1|8899.1|8909.3|8899.3|8909.9|8899.9|8909.1|8899.1|4
1633059450000|2021-10-01 03:37:30|8909.9|8899.9|8909.9|8899.9|8909.9|8899.9|8909.9|8899.9|1
1633059470000|2021-10-01 03:37:50|8910|8900|8910.3|8900.3|8910.3|8900.3|8910|8900|2
1633059480000|2021-10-01 03:38:00|8910|8900|8910|8900|8910.3|8900.3|8909.9|8899.9|6
1633059490000|2021-10-01 03:38:10|8909.8|8899.8|8909.3|8899.3|8909.8|8899.8|8908.9|8898.9|5
1633059500000|2021-10-01 03:38:20|8908.9|8898.9|8909.3|8899.3|8909.3|8899.3|8908.9|8898.9|2
1633059510000|2021-10-01 03:38:30|8909|8899|8909.5|8899.5|8909.5|8899.5|8908.6|8898.6|5
1633059520000|2021-10-01 03:38:40|8909.4|8899.4|8909.4|8899.4|8909.4|8899.4|8909.4|8899.4|1
1633059530000|2021-10-01 03:38:50|8909.6|8899.6|8913.1|8903.1|8913.1|8903.1|8909.6|8899.6|2
1633059550000|2021-10-01 03:39:10|8913.8|8903.8|8913.8|8903.8|8913.8|8903.8|8913.8|8903.8|1
1633059560000|2021-10-01 03:39:20|8913.4|8903.4|8911.3|8901.3|8913.4|8903.4|8910.6|8900.6|5
1633059570000|2021-10-01 03:39:30|8911|8901|8910.5|8900.5|8911.3|8901.3|8910.5|8900.5|5
1633059580000|2021-10-01 03:39:40|8909.9|8899.9|8912.3|8902.3|8912.3|8902.3|8908.8|8898.8|6
1633059590000|2021-10-01 03:39:50|8912.5|8902.5|8912.5|8902.5|8913|8903|8912.4|8902.4|12
1633059600000|2021-10-01 03:40:00|8912.3|8902.3|8912|8902|8912.3|8902.3|8912|8902|2
1633059630000|2021-10-01 03:40:30|8911.8|8901.8|8911.4|8901.4|8912.8|8902.8|8911.4|8901.4|6
1633059640000|2021-10-01 03:40:40|8911|8901|8909.5|8899.5|8911|8901|8909.5|8899.5|2
1633059660000|2021-10-01 03:41:00|8909.3|8899.3|8909.3|8899.3|8910|8900|8909.3|8899.3|8
1633059670000|2021-10-01 03:41:10|8910|8900|8909.3|8899.3|8910|8900|8909.3|8899.3|3
1633059680000|2021-10-01 03:41:20|8908.9|8898.9|8908.8|8898.8|8908.9|8898.9|8908.4|8898.4|3
1633059690000|2021-10-01 03:41:30|8909.4|8899.4|8908.4|8898.4|8909.5|8899.5|8908.4|8898.4|5
1633059700000|2021-10-01 03:41:40|8908.8|8898.8|8908.8|8898.8|8908.8|8898.8|8908.8|8898.8|1
1633059710000|2021-10-01 03:41:50|8908.4|8898.4|8908|8898|8908.4|8898.4|8908|8898|2
1633059720000|2021-10-01 03:42:00|8907.6|8897.6|8907.6|8897.6|8907.6|8897.6|8907.6|8897.6|1
1633059730000|2021-10-01 03:42:10|8907.3|8897.3|8907.4|8897.4|8907.4|8897.4|8907|8897|3
1633059750000|2021-10-01 03:42:30|8907|8897|8907.5|8897.5|8907.5|8897.5|8907|8897|2
1633059790000|2021-10-01 03:43:10|8907.6|8897.6|8907.6|8897.6|8907.6|8897.6|8907.6|8897.6|1
1633059800000|2021-10-01 03:43:20|8907.4|8897.4|8906.5|8896.5|8907.4|8897.4|8906.5|8896.5|2
1633059820000|2021-10-01 03:43:40|8906.3|8896.3|8906.3|8896.3|8906.3|8896.3|8906.3|8896.3|1
1633059830000|2021-10-01 03:43:50|8906.5|8896.5|8905.8|8895.8|8906.5|8896.5|8905.8|8895.8|5
1633059840000|2021-10-01 03:44:00|8906.1|8896.1|8908.6|8898.6|8908.6|8898.6|8906.1|8896.1|5
1633059850000|2021-10-01 03:44:10|8909.4|8899.4|8908.3|8898.3|8909.6|8899.6|8908.3|8898.3|6
1633059860000|2021-10-01 03:44:20|8908.8|8898.8|8908.8|8898.8|8909.3|8899.3|8907.8|8897.8|7
1633059870000|2021-10-01 03:44:30|8909.3|8899.3|8909.3|8899.3|8909.3|8899.3|8909.3|8899.3|1
1633059880000|2021-10-01 03:44:40|8908.8|8898.8|8909.4|8899.4|8910|8900|8908.8|8898.8|3
1633059910000|2021-10-01 03:45:10|8909.1|8899.1|8908.1|8898.1|8909.1|8899.1|8908.1|8898.1|2
1633059960000|2021-10-01 03:46:00|8909|8899|8911.5|8901.5|8912.1|8902.1|8909|8899|8
1633059970000|2021-10-01 03:46:10|8912.1|8902.1|8912.1|8902.1|8912.1|8902.1|8912.1|8902.1|1
1633059980000|2021-10-01 03:46:20|8911.8|8901.8|8911.5|8901.5|8911.8|8901.8|8911.5|8901.5|2
1633059990000|2021-10-01 03:46:30|8911.8|8901.8|8911.5|8901.5|8911.8|8901.8|8911.5|8901.5|2
1633060000000|2021-10-01 03:46:40|8911.8|8901.8|8911.8|8901.8|8911.8|8901.8|8911.8|8901.8|1
1633060010000|2021-10-01 03:46:50|8911.5|8901.5|8911.6|8901.6|8912|8902|8910.8|8900.8|10
1633060020000|2021-10-01 03:47:00|8911.9|8901.9|8909.8|8899.8|8911.9|8901.9|8909.8|8899.8|6
1633060030000|2021-10-01 03:47:10|8909.5|8899.5|8909.5|8899.5|8909.5|8899.5|8909.3|8899.3|3
1633060050000|2021-10-01 03:47:30|8909.1|8899.1|8909.1|8899.1|8909.1|8899.1|8909.1|8899.1|1
1633060060000|2021-10-01 03:47:40|8908.9|8898.9|8908.6|8898.6|8908.9|8898.9|8908.6|8898.6|2
1633060070000|2021-10-01 03:47:50|8907.9|8897.9|8908.6|8898.6|8908.6|8898.6|8907.9|8897.9|2
1633060080000|2021-10-01 03:48:00|8908.4|8898.4|8908.4|8898.4|8908.4|8898.4|8908.1|8898.1|3
1633060100000|2021-10-01 03:48:20|8908.6|8898.6|8908.6|8898.6|8908.6|8898.6|8908.6|8898.6|1
1633060120000|2021-10-01 03:48:40|8909|8899|8908.8|8898.8|8909|8899|8908.8|8898.8|2
1633060130000|2021-10-01 03:48:50|8909|8899|8909|8899|8909|8899|8908.8|8898.8|3
1633060140000|2021-10-01 03:49:00|8908.8|8898.8|8907.5|8897.5|8908.8|8898.8|8907.5|8897.5|6
1633060150000|2021-10-01 03:49:10|8907.1|8897.1|8907.1|8897.1|8907.1|8897.1|8907.1|8897.1|1
1633060170000|2021-10-01 03:49:30|8906.9|8896.9|8906.5|8896.5|8906.9|8896.9|8906.5|8896.5|3
1633060190000|2021-10-01 03:49:50|8906.3|8896.3|8905.5|8895.5|8906.3|8896.3|8905.5|8895.5|2
1633060200000|2021-10-01 03:50:00|8905.8|8895.8|8906.3|8896.3|8906.3|8896.3|8905.8|8895.8|2
1633060210000|2021-10-01 03:50:10|8906.1|8896.1|8905.6|8895.6|8906.5|8896.5|8905.6|8895.6|9
1633060220000|2021-10-01 03:50:20|8906.3|8896.3|8906.6|8896.6|8906.6|8896.6|8906.3|8896.3|2
1633060240000|2021-10-01 03:50:40|8907|8897|8907.5|8897.5|8907.5|8897.5|8907|8897|2
1633060250000|2021-10-01 03:50:50|8907.8|8897.8|8909|8899|8909|8899|8907.8|8897.8|4
1633060260000|2021-10-01 03:51:00|8908.8|8898.8|8908.8|8898.8|8908.8|8898.8|8908.8|8898.8|1
1633060270000|2021-10-01 03:51:10|8908.4|8898.4|8907|8897|8908.4|8898.4|8906.4|8896.4|6
1633060280000|2021-10-01 03:51:20|8907.3|8897.3|8906.4|8896.4|8907.5|8897.5|8906.4|8896.4|5
1633060290000|2021-10-01 03:51:30|8906.5|8896.5|8907.3|8897.3|8907.3|8897.3|8906.5|8896.5|2
1633060310000|2021-10-01 03:51:50|8907.5|8897.5|8907.4|8897.4|8907.6|8897.6|8907.4|8897.4|3
1633060320000|2021-10-01 03:52:00|8906.6|8896.6|8906.6|8896.6|8906.6|8896.6|8906.6|8896.6|1
1633060330000|2021-10-01 03:52:10|8906.9|8896.9|8906.6|8896.6|8906.9|8896.9|8906.6|8896.6|2
1633060350000|2021-10-01 03:52:30|8906.9|8896.9|8906.6|8896.6|8906.9|8896.9|8906.6|8896.6|2
1633060360000|2021-10-01 03:52:40|8907|8897|8907.5|8897.5|8907.8|8897.8|8907|8897|4
1633060370000|2021-10-01 03:52:50|8908|8898|8907.3|8897.3|8908|8898|8907.3|8897.3|6
1633060380000|2021-10-01 03:53:00|8907|8897|8907|8897|8907|8897|8907|8897|1
1633060390000|2021-10-01 03:53:10|8907.5|8897.5|8907.5|8897.5|8907.5|8897.5|8907.5|8897.5|1
1633060400000|2021-10-01 03:53:20|8907.3|8897.3|8906.9|8896.9|8907.3|8897.3|8906.9|8896.9|2
1633060410000|2021-10-01 03:53:30|8906.6|8896.6|8906.6|8896.6|8906.6|8896.6|8906.3|8896.3|3
1633060420000|2021-10-01 03:53:40|8906.8|8896.8|8907|8897|8907.8|8897.8|8906.8|8896.8|4
1633060430000|2021-10-01 03:53:50|8906.8|8896.8|8906.8|8896.8|8907|8897|8906.8|8896.8|3
1633060440000|2021-10-01 03:54:00|8907.1|8897.1|8907.8|8897.8|8907.8|8897.8|8907.1|8897.1|2
1633060450000|2021-10-01 03:54:10|8907.5|8897.5|8906.3|8896.3|8907.8|8897.8|8906.3|8896.3|7
1633060500000|2021-10-01 03:55:00|8906.6|8896.6|8906.3|8896.3|8907|8897|8906.3|8896.3|4
1633060510000|2021-10-01 03:55:10|8906.8|8896.8|8906.8|8896.8|8906.8|8896.8|8906.5|8896.5|3
1633060520000|2021-10-01 03:55:20|8907|8897|8908.5|8898.5|8908.5|8898.5|8907|8897|2
1633060530000|2021-10-01 03:55:30|8907.5|8897.5|8907.5|8897.5|8907.5|8897.5|8907.5|8897.5|1
1633060540000|2021-10-01 03:55:40|8907.3|8897.3|8906.6|8896.6|8907.3|8897.3|8906.6|8896.6|4
1633060570000|2021-10-01 03:56:10|8906.4|8896.4|8904.4|8894.4|8906.4|8896.4|8904.4|8894.4|2
1633060580000|2021-10-01 03:56:20|8905.5|8895.5|8906|8896|8906|8896|8905.5|8895.5|2
1633060590000|2021-10-01 03:56:30|8906.1|8896.1|8907.4|8897.4|8907.4|8897.4|8906.1|8896.1|2
1633060600000|2021-10-01 03:56:40|8907.9|8897.9|8909.8|8899.8|8910|8900|8907.5|8897.5|5
1633060610000|2021-10-01 03:56:50|8910|8900|8909.8|8899.8|8910|8900|8909.5|8899.5|7
1633060620000|2021-10-01 03:57:00|8910|8900|8909.5|8899.5|8910|8900|8909.5|8899.5|3
1633060630000|2021-10-01 03:57:10|8909.8|8899.8|8909.4|8899.4|8909.8|8899.8|8909.4|8899.4|3
1633060640000|2021-10-01 03:57:20|8909.6|8899.6|8909.6|8899.6|8909.6|8899.6|8909.6|8899.6|1
1633060670000|2021-10-01 03:57:50|8909.4|8899.4|8909.6|8899.6|8909.6|8899.6|8909.4|8899.4|2
1633060690000|2021-10-01 03:58:10|8909.4|8899.4|8908.6|8898.6|8909.4|8899.4|8908.6|8898.6|3
1633060700000|2021-10-01 03:58:20|8908.3|8898.3|8906.5|8896.5|8908.3|8898.3|8906.5|8896.5|5
1633060710000|2021-10-01 03:58:30|8905.4|8895.4|8902.3|8892.3|8905.4|8895.4|8901|8891|5
1633060720000|2021-10-01 03:58:40|8902.5|8892.5|8898.8|8888.8|8902.5|8892.5|8898.5|8888.5|7
1633060730000|2021-10-01 03:58:50|8898.5|8888.5|8899|8889|8899|8889|8898.5|8888.5|5
1633060740000|2021-10-01 03:59:00|8898.8|8888.8|8898.9|8888.9|8899.4|8889.4|8897|8887|7
1633060750000|2021-10-01 03:59:10|8899|8889|8898.8|8888.8|8899.4|8889.4|8898.8|8888.8|4
1633060770000|2021-10-01 03:59:30|8899|8889|8899|8889|8899|8889|8899|8889|1
1633060780000|2021-10-01 03:59:40|8899.3|8889.3|8899|8889|8899.3|8889.3|8899|8889|2
1633060790000|2021-10-01 03:59:50|8899.3|8889.3|8898|8888|8899.4|8889.4|8898|8888|5
1633060800000|2021-10-01 04:00:00|8897.5|8887.5|8898.4|8888.4|8898.4|8888.4|8897.5|8887.5|3
1633060810000|2021-10-01 04:00:10|8898.1|8888.1|8898.4|8888.4|8898.4|8888.4|8898.1|8888.1|2
1633060860000|2021-10-01 04:01:00|8898.3|8888.3|8898.3|8888.3|8898.3|8888.3|8898.3|8888.3|1
1633060880000|2021-10-01 04:01:20|8898|8888|8897|8887|8898|8888|8897|8887|2
1633060890000|2021-10-01 04:01:30|8896.5|8886.5|8896.4|8886.4|8896.5|8886.5|8896.1|8886.1|4
1633060900000|2021-10-01 04:01:40|8896.8|8886.8|8896.3|8886.3|8896.8|8886.8|8896.3|8886.3|3
1633060910000|2021-10-01 04:01:50|8896.6|8886.6|8899|8889|8899|8889|8896.6|8886.6|3
1633060920000|2021-10-01 04:02:00|8898.6|8888.6|8898|8888|8898.6|8888.6|8897|8887|7
1633060930000|2021-10-01 04:02:10|8897.8|8887.8|8896.6|8886.6|8897.8|8887.8|8896.6|8886.6|2
1633060940000|2021-10-01 04:02:20|8896|8886|8896|8886|8896.1|8886.1|8895.5|8885.5|5
1633060950000|2021-10-01 04:02:30|8895.6|8885.6|8895|8885|8895.9|8885.9|8894.8|8884.8|10
1633060970000|2021-10-01 04:02:50|8895.3|8885.3|8895.9|8885.9|8895.9|8885.9|8895.3|8885.3|6
1633060980000|2021-10-01 04:03:00|8895.5|8885.5|8895.9|8885.9|8895.9|8885.9|8895.3|8885.3|4
1633060990000|2021-10-01 04:03:10|8895.5|8885.5|8894.3|8884.3|8895.5|8885.5|8893|8883|6
1633061000000|2021-10-01 04:03:20|8894.5|8884.5|8895.5|8885.5|8895.5|8885.5|8894.5|8884.5|2
1633061010000|2021-10-01 04:03:30|8895.3|8885.3|8895.3|8885.3|8895.3|8885.3|8895.3|8885.3|1
1633061020000|2021-10-01 04:03:40|8894.4|8884.4|8894.5|8884.5|8894.5|8884.5|8894.3|8884.3|3
1633061040000|2021-10-01 04:04:00|8894.4|8884.4|8894.4|8884.4|8894.4|8884.4|8894|8884|5
1633061050000|2021-10-01 04:04:10|8895.3|8885.3|8895.5|8885.5|8895.5|8885.5|8895.3|8885.3|4
1633061060000|2021-10-01 04:04:20|8895.3|8885.3|8895.5|8885.5|8895.5|8885.5|8895.3|8885.3|2
1633061070000|2021-10-01 04:04:30|8895.8|8885.8|8895.8|8885.8|8895.8|8885.8|8895.8|8885.8|1
1633061080000|2021-10-01 04:04:40|8895.6|8885.6|8895.6|8885.6|8895.6|8885.6|8895.6|8885.6|1
1633061090000|2021-10-01 04:04:50|8895.3|8885.3|8894.8|8884.8|8895.3|8885.3|8894.8|8884.8|2
1633061120000|2021-10-01 04:05:20|8895|8885|8895|8885|8895|8885|8895|8885|1
1633061130000|2021-10-01 04:05:30|8895.8|8885.8|8895.8|8885.8|8895.8|8885.8|8895.8|8885.8|1
1633061160000|2021-10-01 04:06:00|8896|8886|8896|8886|8896|8886|8896|8886|1
1633061170000|2021-10-01 04:06:10|8895.8|8885.8|8896|8886|8896|8886|8895.8|8885.8|2
1633061180000|2021-10-01 04:06:20|8895.8|8885.8|8895.5|8885.5|8896|8886|8895.3|8885.3|4
1633061210000|2021-10-01 04:06:50|8895.8|8885.8|8895.8|8885.8|8895.8|8885.8|8895.8|8885.8|1
1633061230000|2021-10-01 04:07:10|8895.3|8885.3|8895|8885|8895.3|8885.3|8894.8|8884.8|3
1633061240000|2021-10-01 04:07:20|8895.8|8885.8|8895.8|8885.8|8895.8|8885.8|8895.8|8885.8|1
1633061260000|2021-10-01 04:07:40|8895.5|8885.5|8891.1|8881.1|8895.5|8885.5|8891.1|8881.1|2
1633061270000|2021-10-01 04:07:50|8891.4|8881.4|8891.4|8881.4|8891.4|8881.4|8890.6|8880.6|7
1633061280000|2021-10-01 04:08:00|8891.3|8881.3|8891.6|8881.6|8892|8882|8891.1|8881.1|5
1633061290000|2021-10-01 04:08:10|8891.4|8881.4|8891.5|8881.5|8891.5|8881.5|8890.9|8880.9|4
1633061300000|2021-10-01 04:08:20|8891.8|8881.8|8890.3|8880.3|8892.8|8882.8|8890.3|8880.3|5
1633061310000|2021-10-01 04:08:30|8889.5|8879.5|8889.5|8879.5|8889.5|8879.5|8889.5|8879.5|1
1633061330000|2021-10-01 04:08:50|8888.8|8878.8|8888.8|8878.8|8888.9|8878.9|8888.8|8878.8|3
1633061350000|2021-10-01 04:09:10|8888.5|8878.5|8887.8|8877.8|8888.5|8878.5|8887.8|8877.8|2
1633061360000|2021-10-01 04:09:20|8887.9|8877.9|8887.9|8877.9|8887.9|8877.9|8887.9|8877.9|1
1633061400000|2021-10-01 04:10:00|8887.8|8877.8|8887.8|8877.8|8887.8|8877.8|8887.8|8877.8|1
1633061410000|2021-10-01 04:10:10|8887.9|8877.9|8887.9|8877.9|8887.9|8877.9|8887.9|8877.9|1
1633061430000|2021-10-01 04:10:30|8887.8|8877.8|8887.8|8877.8|8887.8|8877.8|8887.8|8877.8|1
1633061440000|2021-10-01 04:10:40|8887.9|8877.9|8887.9|8877.9|8887.9|8877.9|8887.9|8877.9|1
1633061450000|2021-10-01 04:10:50|8887.8|8877.8|8887.9|8877.9|8887.9|8877.9|8887.8|8877.8|4
1633061500000|2021-10-01 04:11:40|8888.3|8878.3|8889.5|8879.5|8889.5|8879.5|8888.3|8878.3|2
1633061520000|2021-10-01 04:12:00|8889.1|8879.1|8889|8879|8889.1|8879.1|8889|8879|2
1633061530000|2021-10-01 04:12:10|8888.8|8878.8|8888.1|8878.1|8888.8|8878.8|8888.1|8878.1|2
1633061580000|2021-10-01 04:13:00|8888.3|8878.3|8888.3|8878.3|8888.3|8878.3|8888.3|8878.3|1
1633061610000|2021-10-01 04:13:30|8887.8|8877.8|8883.5|8873.5|8887.8|8877.8|8883.3|8873.3|5
1633061620000|2021-10-01 04:13:40|8883.3|8873.3|8883.3|8873.3|8883.5|8873.5|8883.3|8873.3|5
1633061630000|2021-10-01 04:13:50|8883.6|8873.6|8883.3|8873.3|8883.6|8873.6|8883.3|8873.3|2
1633061640000|2021-10-01 04:14:00|8883.5|8873.5|8883.5|8873.5|8883.5|8873.5|8883.5|8873.5|1
1633061650000|2021-10-01 04:14:10|8884|8874|8884.5|8874.5|8884.5|8874.5|8884|8874|2
1633061660000|2021-10-01 04:14:20|8884.3|8874.3|8883.3|8873.3|8884.3|8874.3|8883.3|8873.3|2
1633061670000|2021-10-01 04:14:30|8883.4|8873.4|8883.3|8873.3|8883.4|8873.4|8883.3|8873.3|2
1633061690000|2021-10-01 04:14:50|8883.4|8873.4|8883.4|8873.4|8883.4|8873.4|8883.4|8873.4|1
1633061700000|2021-10-01 04:15:00|8883.8|8873.8|8883.5|8873.5|8883.8|8873.8|8883.5|8873.5|2
1633061730000|2021-10-01 04:15:30|8883.1|8873.1|8883.1|8873.1|8883.1|8873.1|8883.1|8873.1|1
1633061740000|2021-10-01 04:15:40|8882.8|8872.8|8882.5|8872.5|8882.8|8872.8|8882.3|8872.3|5
1633061750000|2021-10-01 04:15:50|8883.1|8873.1|8884.5|8874.5|8884.5|8874.5|8883.1|8873.1|2
1633061760000|2021-10-01 04:16:00|8884.3|8874.3|8884.3|8874.3|8884.3|8874.3|8884.3|8874.3|1
1633061770000|2021-10-01 04:16:10|8884.5|8874.5|8885.3|8875.3|8885.3|8875.3|8884.5|8874.5|2
1633061780000|2021-10-01 04:16:20|8887.9|8877.9|8887.9|8877.9|8887.9|8877.9|8887.9|8877.9|1
1633061790000|2021-10-01 04:16:30|8888.1|8878.1|8888.1|8878.1|8888.1|8878.1|8888.1|8878.1|1
1633061800000|2021-10-01 04:16:40|8888.6|8878.6|8889|8879|8889.4|8879.4|8888.6|8878.6|3
1633061810000|2021-10-01 04:16:50|8889.4|8879.4|8889.8|8879.8|8889.8|8879.8|8889.4|8879.4|2
1633061820000|2021-10-01 04:17:00|8889.5|8879.5|8889.5|8879.5|8889.5|8879.5|8889.5|8879.5|1
1633061830000|2021-10-01 04:17:10|8889.3|8879.3|8891.3|8881.3|8891.3|8881.3|8889.3|8879.3|3
1633061840000|2021-10-01 04:17:20|8890.3|8880.3|8891.3|8881.3|8891.3|8881.3|8890.3|8880.3|2
1633061850000|2021-10-01 04:17:30|8890.5|8880.5|8892|8882|8892.1|8882.1|8890.5|8880.5|4
1633061860000|2021-10-01 04:17:40|8891.8|8881.8|8891.8|8881.8|8891.8|8881.8|8891.8|8881.8|1
1633061880000|2021-10-01 04:18:00|8892.5|8882.5|8893.1|8883.1|8893.1|8883.1|8892.5|8882.5|3
1633061890000|2021-10-01 04:18:10|8893|8883|8893.4|8883.4|8893.4|8883.4|8893|8883|2
1633061940000|2021-10-01 04:19:00|8893.1|8883.1|8892.8|8882.8|8893.1|8883.1|8892.8|8882.8|2
1633061970000|2021-10-01 04:19:30|8893|8883|8893.3|8883.3|8893.3|8883.3|8893|8883|2
1633062010000|2021-10-01 04:20:10|8892.9|8882.9|8892.3|8882.3|8892.9|8882.9|8892.3|8882.3|2
1633062020000|2021-10-01 04:20:20|8892.5|8882.5|8893|8883|8893|8883|8892.5|8882.5|2
1633062030000|2021-10-01 04:20:30|8892.9|8882.9|8892.8|8882.8|8892.9|8882.9|8892.8|8882.8|2
1633062050000|2021-10-01 04:20:50|8893|8883|8892.3|8882.3|8893.3|8883.3|8892.3|8882.3|5
1633062070000|2021-10-01 04:21:10|8891.4|8881.4|8891.4|8881.4|8891.4|8881.4|8891.4|8881.4|1
1633062080000|2021-10-01 04:21:20|8891.6|8881.6|8891.6|8881.6|8891.6|8881.6|8891.6|8881.6|1
1633062090000|2021-10-01 04:21:30|8891.9|8881.9|8891.9|8881.9|8891.9|8881.9|8891.9|8881.9|1
1633062110000|2021-10-01 04:21:50|8891.8|8881.8|8891.8|8881.8|8891.8|8881.8|8891.8|8881.8|1
1633062120000|2021-10-01 04:22:00|8891.9|8881.9|8892.4|8882.4|8892.4|8882.4|8891.9|8881.9|2
1633062130000|2021-10-01 04:22:10|8893|8883|8893.9|8883.9|8894|8884|8893|8883|4
1633062140000|2021-10-01 04:22:20|8893|8883|8893|8883|8893|8883|8893|8883|1
1633062150000|2021-10-01 04:22:30|8893.3|8883.3|8893.3|8883.3|8893.3|8883.3|8893.3|8883.3|1
1633062180000|2021-10-01 04:23:00|8893.6|8883.6|8893.5|8883.5|8893.6|8883.6|8893.3|8883.3|3
1633062190000|2021-10-01 04:23:10|8893.3|8883.3|8893.3|8883.3|8893.3|8883.3|8893.3|8883.3|1
1633062230000|2021-10-01 04:23:50|8893.6|8883.6|8896.5|8886.5|8896.5|8886.5|8893.6|8883.6|3
1633062240000|2021-10-01 04:24:00|8897|8887|8897.8|8887.8|8897.8|8887.8|8897|8887|2
1633062250000|2021-10-01 04:24:10|8898|8888|8894.3|8884.3|8899.6|8889.6|8893.6|8883.6|8
1633062270000|2021-10-01 04:24:30|8894.8|8884.8|8897.1|8887.1|8898.5|8888.5|8894.8|8884.8|7
1633062280000|2021-10-01 04:24:40|8896.9|8886.9|8896.4|8886.4|8896.9|8886.9|8896.4|8886.4|2
1633062290000|2021-10-01 04:24:50|8896.6|8886.6|8897.3|8887.3|8897.3|8887.3|8896.6|8886.6|3
1633062300000|2021-10-01 04:25:00|8897|8887|8896.1|8886.1|8897|8887|8896.1|8886.1|3
1633062320000|2021-10-01 04:25:20|8895.5|8885.5|8896|8886|8896|8886|8895.4|8885.4|4
1633062330000|2021-10-01 04:25:30|8895.8|8885.8|8895.8|8885.8|8895.8|8885.8|8895.8|8885.8|1
1633062350000|2021-10-01 04:25:50|8896.1|8886.1|8896.3|8886.3|8896.5|8886.5|8896.1|8886.1|3
1633062360000|2021-10-01 04:26:00|8896.5|8886.5|8896.5|8886.5|8897.3|8887.3|8896.5|8886.5|4
1633062380000|2021-10-01 04:26:20|8896.3|8886.3|8896.3|8886.3|8896.3|8886.3|8896.3|8886.3|1
1633062390000|2021-10-01 04:26:30|8896.8|8886.8|8896.5|8886.5|8896.8|8886.8|8896.4|8886.4|4
1633062400000|2021-10-01 04:26:40|8896.8|8886.8|8897|8887|8897|8887|8896.5|8886.5|3
1633062410000|2021-10-01 04:26:50|8897.5|8887.5|8899.1|8889.1|8899.1|8889.1|8897.5|8887.5|3
1633062420000|2021-10-01 04:27:00|8898.8|8888.8|8899|8889|8899|8889|8898|8888|4
1633062430000|2021-10-01 04:27:10|8898.8|8888.8|8898.1|8888.1|8898.8|8888.8|8897.8|8887.8|4
1633062450000|2021-10-01 04:27:30|8897.8|8887.8|8897.1|8887.1|8897.8|8887.8|8897.1|8887.1|3
1633062470000|2021-10-01 04:27:50|8896.6|8886.6|8897.3|8887.3|8897.3|8887.3|8896.4|8886.4|3
1633062520000|2021-10-01 04:28:40|8897.5|8887.5|8898|8888|8898|8888|8897.5|8887.5|2
1633062530000|2021-10-01 04:28:50|8898.3|8888.3|8897|8887|8898.3|8888.3|8897|8887|3
1633062550000|2021-10-01 04:29:10|8897.5|8887.5|8897.3|8887.3|8897.8|8887.8|8897.3|8887.3|4
1633062590000|2021-10-01 04:29:50|8896.9|8886.9|8891.5|8881.5|8896.9|8886.9|8891.5|8881.5|4
1633062600000|2021-10-01 04:30:00|8891.9|8881.9|8893.4|8883.4|8893.4|8883.4|8891.9|8881.9|2
1633062610000|2021-10-01 04:30:10|8893|8883|8891.5|8881.5|8893|8883|8891.3|8881.3|5
1633062660000|2021-10-01 04:31:00|8891.8|8881.8|8892.3|8882.3|8892.3|8882.3|8891.8|8881.8|2
1633062670000|2021-10-01 04:31:10|8892|8882|8892|8882|8892.3|8882.3|8892|8882|3
1633062700000|2021-10-01 04:31:40|8891.6|8881.6|8891.6|8881.6|8891.6|8881.6|8891.6|8881.6|1
1633062710000|2021-10-01 04:31:50|8891.3|8881.3|8891.3|8881.3|8891.3|8881.3|8891.3|8881.3|1
1633062740000|2021-10-01 04:32:20|8891.5|8881.5|8891.5|8881.5|8891.5|8881.5|8891.5|8881.5|1
1633062770000|2021-10-01 04:32:50|8891.3|8881.3|8889.8|8879.8|8891.3|8881.3|8889.8|8879.8|2
1633062780000|2021-10-01 04:33:00|8890|8880|8891.3|8881.3|8891.3|8881.3|8890|8880|3
1633062790000|2021-10-01 04:33:10|8891|8881|8890.5|8880.5|8891|8881|8890.5|8880.5|3
1633062800000|2021-10-01 04:33:20|8890|8880|8890|8880|8890|8880|8890|8880|1
1633062810000|2021-10-01 04:33:30|8890.4|8880.4|8890.4|8880.4|8890.4|8880.4|8890.4|8880.4|1
1633062860000|2021-10-01 04:34:20|8891.3|8881.3|8891.8|8881.8|8891.8|8881.8|8891.3|8881.3|2
1633062880000|2021-10-01 04:34:40|8892.6|8882.6|8892.6|8882.6|8892.6|8882.6|8892.6|8882.6|1
1633062910000|2021-10-01 04:35:10|8892.9|8882.9|8894|8884|8894|8884|8892.9|8882.9|2
1633062920000|2021-10-01 04:35:20|8893.8|8883.8|8893.8|8883.8|8893.8|8883.8|8893.8|8883.8|1
1633062930000|2021-10-01 04:35:30|8893.5|8883.5|8893.5|8883.5|8893.5|8883.5|8893.5|8883.5|1
1633062950000|2021-10-01 04:35:50|8894.9|8884.9|8895.9|8885.9|8895.9|8885.9|8894.9|8884.9|2
1633062970000|2021-10-01 04:36:10|8895.6|8885.6|8895.8|8885.8|8897.1|8887.1|8895.6|8885.6|4
1633062980000|2021-10-01 04:36:20|8896|8886|8896.5|8886.5|8896.8|8886.8|8896|8886|3
1633062990000|2021-10-01 04:36:30|8896.8|8886.8|8897.5|8887.5|8897.5|8887.5|8896.8|8886.8|3
1633063000000|2021-10-01 04:36:40|8897.1|8887.1|8897.1|8887.1|8897.1|8887.1|8897.1|8887.1|1
1633063010000|2021-10-01 04:36:50|8897.4|8887.4|8897.4|8887.4|8897.4|8887.4|8897.4|8887.4|1
1633063030000|2021-10-01 04:37:10|8897.3|8887.3|8897.3|8887.3|8897.3|8887.3|8897.3|8887.3|1
1633063040000|2021-10-01 04:37:20|8897|8887|8897.4|8887.4|8897.4|8887.4|8896.9|8886.9|4
1633063080000|2021-10-01 04:38:00|8897.1|8887.1|8897.1|8887.1|8897.1|8887.1|8896.8|8886.8|3
1633063130000|2021-10-01 04:38:50|8897|8887|8897|8887|8897|8887|8897|8887|1
1633063140000|2021-10-01 04:39:00|8896.9|8886.9|8896.6|8886.6|8896.9|8886.9|8896.6|8886.6|3
1633063150000|2021-10-01 04:39:10|8896.4|8886.4|8895.5|8885.5|8896.4|8886.4|8895.5|8885.5|3
1633063190000|2021-10-01 04:39:50|8895.3|8885.3|8896|8886|8896|8886|8895.3|8885.3|3
1633063200000|2021-10-01 04:40:00|8896.3|8886.3|8897.1|8887.1|8897.1|8887.1|8896.3|8886.3|3
1633063210000|2021-10-01 04:40:10|8897.5|8887.5|8897.5|8887.5|8897.5|8887.5|8897.5|8887.5|1
1633063220000|2021-10-01 04:40:20|8898.5|8888.5|8898.5|8888.5|8898.5|8888.5|8898.5|8888.5|1
1633063230000|2021-10-01 04:40:30|8898.8|8888.8|8900.1|8890.1|8900.1|8890.1|8898.8|8888.8|3
1633063250000|2021-10-01 04:40:50|8899.8|8889.8|8899.5|8889.5|8900|8890|8899.5|8889.5|3
1633063260000|2021-10-01 04:41:00|8900.5|8890.5|8900|8890|8901|8891|8899.6|8889.6|6
1633063270000|2021-10-01 04:41:10|8899.8|8889.8|8899.8|8889.8|8899.8|8889.8|8899.8|8889.8|1
1633063280000|2021-10-01 04:41:20|8899.5|8889.5|8899.4|8889.4|8899.5|8889.5|8899|8889|3
1633063290000|2021-10-01 04:41:30|8899.1|8889.1|8898.8|8888.8|8899.4|8889.4|8898.8|8888.8|6
1633063300000|2021-10-01 04:41:40|8898.5|8888.5|8898.8|8888.8|8898.8|8888.8|8898.5|8888.5|2
1633063310000|2021-10-01 04:41:50|8899.1|8889.1|8899.3|8889.3|8899.3|8889.3|8899.1|8889.1|2
1633063330000|2021-10-01 04:42:10|8899.1|8889.1|8898.1|8888.1|8899.1|8889.1|8898.1|8888.1|4
1633063340000|2021-10-01 04:42:20|8897.9|8887.9|8897.9|8887.9|8897.9|8887.9|8897.9|8887.9|1
1633063350000|2021-10-01 04:42:30|8898|8888|8898.1|8888.1|8898.1|8888.1|8898|8888|2
1633063360000|2021-10-01 04:42:40|8898.5|8888.5|8899.3|8889.3|8899.3|8889.3|8898.5|8888.5|4
1633063380000|2021-10-01 04:43:00|8899|8889|8899|8889|8899.3|8889.3|8899|8889|5
1633063390000|2021-10-01 04:43:10|8899.3|8889.3|8899|8889|8899.3|8889.3|8899|8889|2
1633063400000|2021-10-01 04:43:20|8898.8|8888.8|8899.1|8889.1|8899.1|8889.1|8898.8|8888.8|3
1633063410000|2021-10-01 04:43:30|8899.5|8889.5|8899.5|8889.5|8899.5|8889.5|8899|8889|4
1633063420000|2021-10-01 04:43:40|8900|8890|8899.6|8889.6|8900|8890|8899.6|8889.6|2
1633063440000|2021-10-01 04:44:00|8899.3|8889.3|8899|8889|8899.3|8889.3|8899|8889|2
1633063450000|2021-10-01 04:44:10|8898.8|8888.8|8898.5|8888.5|8898.8|8888.8|8898.5|8888.5|2
1633063460000|2021-10-01 04:44:20|8898.8|8888.8|8898|8888|8899|8889|8898|8888|4
1633063490000|2021-10-01 04:44:50|8898.3|8888.3|8898.3|8888.3|8898.3|8888.3|8898.3|8888.3|1
1633063500000|2021-10-01 04:45:00|8898|8888|8897.9|8887.9|8898.1|8888.1|8897.3|8887.3|4
1633063510000|2021-10-01 04:45:10|8897.5|8887.5|8896.3|8886.3|8897.5|8887.5|8896.3|8886.3|5
1633063520000|2021-10-01 04:45:20|8896|8886|8896.9|8886.9|8896.9|8886.9|8895.4|8885.4|7
1633063550000|2021-10-01 04:45:50|8897.1|8887.1|8897.1|8887.1|8897.1|8887.1|8897.1|8887.1|1
1633063560000|2021-10-01 04:46:00|8897.6|8887.6|8897.3|8887.3|8897.6|8887.6|8897.3|8887.3|2
1633063590000|2021-10-01 04:46:30|8897|8887|8897|8887|8897|8887|8897|8887|1
1633063620000|2021-10-01 04:47:00|8896.5|8886.5|8896.5|8886.5|8896.5|8886.5|8896.5|8886.5|1
1633063630000|2021-10-01 04:47:10|8897.3|8887.3|8897.9|8887.9|8897.9|8887.9|8897.3|8887.3|3
1633063670000|2021-10-01 04:47:50|8897.5|8887.5|8897.5|8887.5|8897.5|8887.5|8897.5|8887.5|1
1633063690000|2021-10-01 04:48:10|8897.8|8887.8|8897.5|8887.5|8897.8|8887.8|8897.5|8887.5|2
1633063710000|2021-10-01 04:48:30|8897.9|8887.9|8897.9|8887.9|8897.9|8887.9|8897.9|8887.9|1
1633063730000|2021-10-01 04:48:50|8898.1|8888.1|8900.3|8890.3|8900.3|8890.3|8898.1|8888.1|8
1633063740000|2021-10-01 04:49:00|8900.4|8890.4|8900.3|8890.3|8900.5|8890.5|8900.1|8890.1|10
1633063750000|2021-10-01 04:49:10|8900.4|8890.4|8900.1|8890.1|8900.4|8890.4|8900.1|8890.1|2
1633063760000|2021-10-01 04:49:20|8899.9|8889.9|8899.3|8889.3|8899.9|8889.9|8899.3|8889.3|3
1633063780000|2021-10-01 04:49:40|8899.5|8889.5|8899|8889|8899.5|8889.5|8899|8889|5
1633063790000|2021-10-01 04:49:50|8898.6|8888.6|8898.6|8888.6|8898.6|8888.6|8898.6|8888.6|1
1633063800000|2021-10-01 04:50:00|8897.9|8887.9|8898|8888|8898|8888|8897.9|8887.9|2
1633063810000|2021-10-01 04:50:10|8897.9|8887.9|8897.5|8887.5|8897.9|8887.9|8897.5|8887.5|2
1633063820000|2021-10-01 04:50:20|8898|8888|8898.9|8888.9|8898.9|8888.9|8898|8888|3
1633063850000|2021-10-01 04:50:50|8899.3|8889.3|8899|8889|8899.3|8889.3|8899|8889|2
1633063880000|2021-10-01 04:51:20|8899.1|8889.1|8898|8888|8899.1|8889.1|8898|8888|3
1633063910000|2021-10-01 04:51:50|8897.3|8887.3|8897.3|8887.3|8897.3|8887.3|8897.3|8887.3|1
1633063920000|2021-10-01 04:52:00|8897.5|8887.5|8897.3|8887.3|8898|8888|8897.3|8887.3|4
1633063940000|2021-10-01 04:52:20|8897.5|8887.5|8898|8888|8898|8888|8897.3|8887.3|4
1633063950000|2021-10-01 04:52:30|8898.5|8888.5|8899.4|8889.4|8899.4|8889.4|8898.5|8888.5|3
1633063980000|2021-10-01 04:53:00|8899.3|8889.3|8899.6|8889.6|8899.6|8889.6|8899.3|8889.3|2
1633063990000|2021-10-01 04:53:10|8899.4|8889.4|8899.4|8889.4|8899.4|8889.4|8899.4|8889.4|1
1633064000000|2021-10-01 04:53:20|8899.1|8889.1|8899.8|8889.8|8900.4|8890.4|8899.1|8889.1|7
1633064010000|2021-10-01 04:53:30|8900.1|8890.1|8900.1|8890.1|8900.1|8890.1|8900.1|8890.1|1
1633064020000|2021-10-01 04:53:40|8900|8890|8899.5|8889.5|8900|8890|8899.5|8889.5|2
1633064030000|2021-10-01 04:53:50|8899.9|8889.9|8899.9|8889.9|8899.9|8889.9|8899.9|8889.9|1
1633064040000|2021-10-01 04:54:00|8899.5|8889.5|8899.5|8889.5|8899.5|8889.5|8899.5|8889.5|1
1633064050000|2021-10-01 04:54:10|8898.8|8888.8|8897.4|8887.4|8898.8|8888.8|8897.4|8887.4|3
1633064060000|2021-10-01 04:54:20|8897.6|8887.6|8897.9|8887.9|8897.9|8887.9|8897.6|8887.6|2
1633064070000|2021-10-01 04:54:30|8897.8|8887.8|8897.9|8887.9|8897.9|8887.9|8897.8|8887.8|2
1633064090000|2021-10-01 04:54:50|8897.6|8887.6|8897.4|8887.4|8897.6|8887.6|8897.4|8887.4|2
1633064110000|2021-10-01 04:55:10|8897.8|8887.8|8897.8|8887.8|8897.8|8887.8|8897.8|8887.8|1
1633064120000|2021-10-01 04:55:20|8897.5|8887.5|8897.5|8887.5|8897.5|8887.5|8897.5|8887.5|1
1633064130000|2021-10-01 04:55:30|8897.3|8887.3|8897.3|8887.3|8897.3|8887.3|8897.3|8887.3|1
1633064160000|2021-10-01 04:56:00|8897.6|8887.6|8897.6|8887.6|8897.6|8887.6|8897.6|8887.6|1
1633064170000|2021-10-01 04:56:10|8898.3|8888.3|8897.3|8887.3|8898.3|8888.3|8897.3|8887.3|3
1633064180000|2021-10-01 04:56:20|8897.6|8887.6|8897.9|8887.9|8897.9|8887.9|8897.6|8887.6|2
1633064190000|2021-10-01 04:56:30|8898.3|8888.3|8898.3|8888.3|8898.3|8888.3|8898.3|8888.3|1
1633064210000|2021-10-01 04:56:50|8898.8|8888.8|8898.8|8888.8|8898.8|8888.8|8898.5|8888.5|3
1633064220000|2021-10-01 04:57:00|8898.5|8888.5|8898.8|8888.8|8898.8|8888.8|8898.5|8888.5|2
1633064230000|2021-10-01 04:57:10|8898.5|8888.5|8899.3|8889.3|8899.3|8889.3|8898.5|8888.5|4
1633064270000|2021-10-01 04:57:50|8898.9|8888.9|8898.1|8888.1|8898.9|8888.9|8898.1|8888.1|2
1633064290000|2021-10-01 04:58:10|8897.8|8887.8|8897.8|8887.8|8897.8|8887.8|8897.8|8887.8|1
1633064320000|2021-10-01 04:58:40|8897.5|8887.5|8897.3|8887.3|8897.5|8887.5|8897.3|8887.3|2
1633064340000|2021-10-01 04:59:00|8896.5|8886.5|8896.4|8886.4|8896.5|8886.5|8896.4|8886.4|2
1633064360000|2021-10-01 04:59:20|8897.1|8887.1|8897.1|8887.1|8897.1|8887.1|8897.1|8887.1|1
1633064400000|2021-10-01 05:00:00|8897.5|8887.5|8897.1|8887.1|8897.5|8887.5|8897.1|8887.1|2
1633064430000|2021-10-01 05:00:30|8896.3|8886.3|8894.1|8884.1|8896.3|8886.3|8894.1|8884.1|3
1633064450000|2021-10-01 05:00:50|8893.6|8883.6|8893.6|8883.6|8893.6|8883.6|8893.6|8883.6|1
1633064480000|2021-10-01 05:01:20|8893.3|8883.3|8893.3|8883.3|8893.3|8883.3|8893.3|8883.3|1
1633064490000|2021-10-01 05:01:30|8893.5|8883.5|8893.5|8883.5|8893.5|8883.5|8893.5|8883.5|1
1633064500000|2021-10-01 05:01:40|8893.3|8883.3|8893.1|8883.1|8893.3|8883.3|8892.8|8882.8|8
1633064510000|2021-10-01 05:01:50|8892.8|8882.8|8893.1|8883.1|8893.1|8883.1|8892.5|8882.5|4
1633064520000|2021-10-01 05:02:00|8892.9|8882.9|8891.3|8881.3|8893.1|8883.1|8891.3|8881.3|4
1633064530000|2021-10-01 05:02:10|8891|8881|8891.4|8881.4|8891.4|8881.4|8890.8|8880.8|4
1633064540000|2021-10-01 05:02:20|8891.1|8881.1|8890.5|8880.5|8891.4|8881.4|8890.5|8880.5|4
1633064550000|2021-10-01 05:02:30|8890.8|8880.8|8889|8879|8890.8|8880.8|8888.5|8878.5|5
1633064560000|2021-10-01 05:02:40|8890.1|8880.1|8890|8880|8890.6|8880.6|8890|8880|6
1633064570000|2021-10-01 05:02:50|8889.8|8879.8|8891|8881|8891|8881|8889.8|8879.8|5
1633064580000|2021-10-01 05:03:00|8891.3|8881.3|8891.5|8881.5|8891.5|8881.5|8891.3|8881.3|2
1633064590000|2021-10-01 05:03:10|8891.3|8881.3|8891.5|8881.5|8891.5|8881.5|8891.3|8881.3|2
1633064610000|2021-10-01 05:03:30|8891.1|8881.1|8889|8879|8891.1|8881.1|8889|8879|5
1633064620000|2021-10-01 05:03:40|8888.9|8878.9|8888.6|8878.6|8888.9|8878.9|8888.6|8878.6|2
1633064640000|2021-10-01 05:04:00|8889|8879|8892|8882|8892|8882|8889|8879|5
1633064650000|2021-10-01 05:04:10|8891.6|8881.6|8888.8|8878.8|8891.6|8881.6|8888.8|8878.8|5
1633064660000|2021-10-01 05:04:20|8889|8879|8888.8|8878.8|8889|8879|8888.8|8878.8|12
1633064680000|2021-10-01 05:04:40|8889|8879|8891.9|8881.9|8893.6|8883.6|8889|8879|5
1633064700000|2021-10-01 05:05:00|8891.5|8881.5|8891.1|8881.1|8891.5|8881.5|8891.1|8881.1|2
1633064710000|2021-10-01 05:05:10|8890.9|8880.9|8889|8879|8890.9|8880.9|8889|8879|4
1633064720000|2021-10-01 05:05:20|8889.5|8879.5|8887.3|8877.3|8889.5|8879.5|8887.3|8877.3|16
1633064730000|2021-10-01 05:05:30|8887|8877|8887|8877|8887.3|8877.3|8886.8|8876.8|9
1633064740000|2021-10-01 05:05:40|8887.1|8877.1|8886.3|8876.3|8887.3|8877.3|8886.3|8876.3|6
1633064750000|2021-10-01 05:05:50|8886.1|8876.1|8886.8|8876.8|8886.8|8876.8|8886.1|8876.1|5
1633064760000|2021-10-01 05:06:00|8887.3|8877.3|8888|8878|8888|8878|8887.3|8877.3|4
1633064770000|2021-10-01 05:06:10|8887.8|8877.8|8888.3|8878.3|8888.3|8878.3|8887.8|8877.8|3
1633064780000|2021-10-01 05:06:20|8888|8878|8888|8878|8888|8878|8887.1|8877.1|5
1633064790000|2021-10-01 05:06:30|8887.6|8877.6|8887.3|8877.3|8887.6|8877.6|8887.3|8877.3|2
1633064800000|2021-10-01 05:06:40|8887.5|8877.5|8888.1|8878.1|8888.1|8878.1|8887.5|8877.5|2
1633064810000|2021-10-01 05:06:50|8887.5|8877.5|8887.5|8877.5|8887.5|8877.5|8887.3|8877.3|3
1633064820000|2021-10-01 05:07:00|8888.3|8878.3|8890.1|8880.1|8890.5|8880.5|8888.3|8878.3|4
1633064830000|2021-10-01 05:07:10|8890.3|8880.3|8890.3|8880.3|8890.3|8880.3|8890.1|8880.1|5
1633064840000|2021-10-01 05:07:20|8890.5|8880.5|8890.5|8880.5|8890.5|8880.5|8890.5|8880.5|1
1633064850000|2021-10-01 05:07:30|8890.3|8880.3|8888.5|8878.5|8890.5|8880.5|8888.3|8878.3|8
1633064860000|2021-10-01 05:07:40|8888.1|8878.1|8888.3|8878.3|8888.4|8878.4|8888.1|8878.1|3
1633064890000|2021-10-01 05:08:10|8888.5|8878.5|8888.5|8878.5|8888.5|8878.5|8888.5|8878.5|1
1633064910000|2021-10-01 05:08:30|8888.6|8878.6|8888|8878|8888.6|8878.6|8888|8878|2
1633064920000|2021-10-01 05:08:40|8887.5|8877.5|8888|8878|8888|8878|8887.5|8877.5|2
1633064940000|2021-10-01 05:09:00|8888.5|8878.5|8888|8878|8888.5|8878.5|8888|8878|2
1633064950000|2021-10-01 05:09:10|8888.3|8878.3|8888.3|8878.3|8888.3|8878.3|8888.3|8878.3|1
1633064960000|2021-10-01 05:09:20|8887.8|8877.8|8887.5|8877.5|8887.8|8877.8|8887.5|8877.5|2
1633064980000|2021-10-01 05:09:40|8887|8877|8886.5|8876.5|8887|8877|8886.5|8876.5|2
1633064990000|2021-10-01 05:09:50|8886.3|8876.3|8885|8875|8886.3|8876.3|8884.4|8874.4|5
1633065000000|2021-10-01 05:10:00|8884.8|8874.8|8885.5|8875.5|8885.8|8875.8|8884.8|8874.8|4
1633065010000|2021-10-01 05:10:10|8885.3|8875.3|8883.9|8873.9|8885.3|8875.3|8883.9|8873.9|4
1633065030000|2021-10-01 05:10:30|8884.6|8874.6|8889.4|8879.4|8889.4|8879.4|8884.6|8874.6|3
1633065040000|2021-10-01 05:10:40|8889.3|8879.3|8888|8878|8889.3|8879.3|8888|8878|7
1633065050000|2021-10-01 05:10:50|8889.5|8879.5|8888.5|8878.5|8889.5|8879.5|8888.5|8878.5|6
1633065060000|2021-10-01 05:11:00|8888.8|8878.8|8886.6|8876.6|8889|8879|8886.6|8876.6|6
1633065070000|2021-10-01 05:11:10|8886.8|8876.8|8887.3|8877.3|8887.5|8877.5|8886.8|8876.8|9
1633065080000|2021-10-01 05:11:20|8887.5|8877.5|8888.8|8878.8|8888.8|8878.8|8887.5|8877.5|5
1633065090000|2021-10-01 05:11:30|8888.5|8878.5|8888.5|8878.5|8888.8|8878.8|8888.5|8878.5|7
1633065100000|2021-10-01 05:11:40|8888.3|8878.3|8887.3|8877.3|8888.5|8878.5|8887.3|8877.3|6
1633065110000|2021-10-01 05:11:50|8887|8877|8887.5|8877.5|8887.5|8877.5|8886.6|8876.6|4
1633065120000|2021-10-01 05:12:00|8887.8|8877.8|8888.8|8878.8|8888.8|8878.8|8887.8|8877.8|5
1633065130000|2021-10-01 05:12:10|8888.5|8878.5|8888.3|8878.3|8888.5|8878.5|8888.3|8878.3|2
1633065140000|2021-10-01 05:12:20|8888.4|8878.4|8888.4|8878.4|8888.4|8878.4|8888.4|8878.4|1
1633065180000|2021-10-01 05:13:00|8888.8|8878.8|8888.8|8878.8|8888.8|8878.8|8888.8|8878.8|1
1633065190000|2021-10-01 05:13:10|8888.5|8878.5|8888.5|8878.5|8888.5|8878.5|8888.5|8878.5|1
1633065210000|2021-10-01 05:13:30|8887.9|8877.9|8886.6|8876.6|8887.9|8877.9|8886.6|8876.6|3
1633065220000|2021-10-01 05:13:40|8886.4|8876.4|8886.4|8876.4|8886.4|8876.4|8886.4|8876.4|1
1633065230000|2021-10-01 05:13:50|8886.6|8876.6|8886.3|8876.3|8886.6|8876.6|8886.3|8876.3|2
1633065240000|2021-10-01 05:14:00|8886|8876|8885.6|8875.6|8886|8876|8885.6|8875.6|2
1633065290000|2021-10-01 05:14:50|8884.6|8874.6|8884.6|8874.6|8884.6|8874.6|8884.6|8874.6|1
1633065310000|2021-10-01 05:15:10|8884.3|8874.3|8884.3|8874.3|8884.3|8874.3|8884.3|8874.3|1
1633065330000|2021-10-01 05:15:30|8884.8|8874.8|8885.5|8875.5|8885.8|8875.8|8884.8|8874.8|8
1633065350000|2021-10-01 05:15:50|8885.8|8875.8|8888.1|8878.1|8888.1|8878.1|8885.8|8875.8|4
1633065370000|2021-10-01 05:16:10|8888.8|8878.8|8889.3|8879.3|8889.3|8879.3|8888.8|8878.8|2
1633065380000|2021-10-01 05:16:20|8888.8|8878.8|8889.1|8879.1|8889.1|8879.1|8888.8|8878.8|2
1633065390000|2021-10-01 05:16:30|8889.4|8879.4|8890.8|8880.8|8890.8|8880.8|8889.4|8879.4|2
1633065400000|2021-10-01 05:16:40|8891|8881|8891|8881|8891|8881|8891|8881|1
1633065420000|2021-10-01 05:17:00|8891.3|8881.3|8891.3|8881.3|8891.5|8881.5|8891.3|8881.3|3
1633065430000|2021-10-01 05:17:10|8891.5|8881.5|8891.5|8881.5|8891.5|8881.5|8891.5|8881.5|1
1633065450000|2021-10-01 05:17:30|8891.8|8881.8|8893.8|8883.8|8893.8|8883.8|8891.8|8881.8|3
1633065460000|2021-10-01 05:17:40|8894.3|8884.3|8894.3|8884.3|8894.3|8884.3|8894.3|8884.3|1
1633065470000|2021-10-01 05:17:50|8894.8|8884.8|8895|8885|8895|8885|8894.8|8884.8|4
1633065490000|2021-10-01 05:18:10|8894.8|8884.8|8894.8|8884.8|8894.8|8884.8|8894.8|8884.8|1
1633065520000|2021-10-01 05:18:40|8895.4|8885.4|8895.8|8885.8|8895.8|8885.8|8895.4|8885.4|3
1633065540000|2021-10-01 05:19:00|8897|8887|8895.8|8885.8|8897|8887|8895.8|8885.8|2
1633065560000|2021-10-01 05:19:20|8895.6|8885.6|8895.4|8885.4|8895.6|8885.6|8895.3|8885.3|3
1633065590000|2021-10-01 05:19:50|8894.9|8884.9|8895.4|8885.4|8895.4|8885.4|8894.9|8884.9|2
1633065610000|2021-10-01 05:20:10|8895.3|8885.3|8895.3|8885.3|8895.3|8885.3|8895.3|8885.3|1
1633065620000|2021-10-01 05:20:20|8894.9|8884.9|8894.4|8884.4|8894.9|8884.9|8894.4|8884.4|3
1633065630000|2021-10-01 05:20:30|8894.6|8884.6|8897|8887|8897|8887|8894.5|8884.5|7
1633065640000|2021-10-01 05:20:40|8896.9|8886.9|8896.4|8886.4|8896.9|8886.9|8896.4|8886.4|3
1633065650000|2021-10-01 05:20:50|8896.3|8886.3|8894.6|8884.6|8896.3|8886.3|8894.6|8884.6|2
1633065670000|2021-10-01 05:21:10|8894|8884|8894.1|8884.1|8894.1|8884.1|8894|8884|2
1633065700000|2021-10-01 05:21:40|8893.8|8883.8|8892.5|8882.5|8893.8|8883.8|8892.5|8882.5|5
1633065710000|2021-10-01 05:21:50|8892.8|8882.8|8892.1|8882.1|8892.8|8882.8|8891.8|8881.8|3
1633065720000|2021-10-01 05:22:00|8892.3|8882.3|8892.3|8882.3|8892.3|8882.3|8892|8882|3
1633065740000|2021-10-01 05:22:20|8892|8882|8891.9|8881.9|8892.1|8882.1|8891.9|8881.9|4
1633065750000|2021-10-01 05:22:30|8892.3|8882.3|8892.3|8882.3|8892.3|8882.3|8892.3|8882.3|1
1633065760000|2021-10-01 05:22:40|8892|8882|8892.4|8882.4|8892.9|8882.9|8892|8882|3
1633065780000|2021-10-01 05:23:00|8892|8882|8892|8882|8892|8882|8892|8882|1
1633065790000|2021-10-01 05:23:10|8891.8|8881.8|8891|8881|8891.8|8881.8|8891|8881|3
1633065800000|2021-10-01 05:23:20|8891.3|8881.3|8888.8|8878.8|8891.3|8881.3|8888.8|8878.8|5
1633065810000|2021-10-01 05:23:30|8888.5|8878.5|8890.3|8880.3|8890.3|8880.3|8888.1|8878.1|3
1633065820000|2021-10-01 05:23:40|8890.5|8880.5|8890.5|8880.5|8890.5|8880.5|8890.5|8880.5|1
1633065830000|2021-10-01 05:23:50|8890.9|8880.9|8890.9|8880.9|8890.9|8880.9|8890.9|8880.9|1
1633065840000|2021-10-01 05:24:00|8890.4|8880.4|8890.8|8880.8|8890.8|8880.8|8890|8880|4
1633065850000|2021-10-01 05:24:10|8890.4|8880.4|8890|8880|8890.4|8880.4|8890|8880|2
1633065860000|2021-10-01 05:24:20|8890.4|8880.4|8890.4|8880.4|8890.4|8880.4|8890.4|8880.4|1
1633065870000|2021-10-01 05:24:30|8890.6|8880.6|8891.6|8881.6|8891.6|8881.6|8890.6|8880.6|4
1633065880000|2021-10-01 05:24:40|8892|8882|8894.3|8884.3|8894.9|8884.9|8892|8882|11
1633065890000|2021-10-01 05:24:50|8894.5|8884.5|8896|8886|8896|8886|8894.5|8884.5|5
1633065900000|2021-10-01 05:25:00|8895.5|8885.5|8894.8|8884.8|8895.5|8885.5|8894.8|8884.8|2
1633065910000|2021-10-01 05:25:10|8895|8885|8894.4|8884.4|8895.8|8885.8|8894.4|8884.4|4
1633065920000|2021-10-01 05:25:20|8894.8|8884.8|8892.8|8882.8|8894.8|8884.8|8892.8|8882.8|4
1633065970000|2021-10-01 05:26:10|8892.6|8882.6|8892.9|8882.9|8892.9|8882.9|8892.4|8882.4|3
1633065980000|2021-10-01 05:26:20|8893|8883|8895.3|8885.3|8895.3|8885.3|8893|8883|4
1633065990000|2021-10-01 05:26:30|8895.5|8885.5|8896.4|8886.4|8896.9|8886.9|8895.5|8885.5|4
1633066020000|2021-10-01 05:27:00|8895.9|8885.9|8895.5|8885.5|8895.9|8885.9|8895.5|8885.5|2
1633066030000|2021-10-01 05:27:10|8895.8|8885.8|8895.5|8885.5|8895.8|8885.8|8895.5|8885.5|2
1633066040000|2021-10-01 05:27:20|8896.3|8886.3|8896.3|8886.3|8896.3|8886.3|8896.3|8886.3|1
1633066050000|2021-10-01 05:27:30|8895.9|8885.9|8894.8|8884.8|8895.9|8885.9|8894.3|8884.3|6
1633066070000|2021-10-01 05:27:50|8894.5|8884.5|8893.9|8883.9|8894.5|8884.5|8893.9|8883.9|2
1633066090000|2021-10-01 05:28:10|8893.6|8883.6|8892.6|8882.6|8894|8884|8892.6|8882.6|7
1633066110000|2021-10-01 05:28:30|8892.4|8882.4|8891.6|8881.6|8892.4|8882.4|8891.6|8881.6|2
1633066120000|2021-10-01 05:28:40|8890.8|8880.8|8888.5|8878.5|8890.8|8880.8|8888.5|8878.5|6
1633066130000|2021-10-01 05:28:50|8888.8|8878.8|8888.5|8878.5|8889.3|8879.3|8888.1|8878.1|14
1633066140000|2021-10-01 05:29:00|8887.8|8877.8|8886.4|8876.4|8888|8878|8886.4|8876.4|8
1633066150000|2021-10-01 05:29:10|8886.1|8876.1|8885.9|8875.9|8886.1|8876.1|8885.8|8875.8|4
1633066170000|2021-10-01 05:29:30|8886.1|8876.1|8888.5|8878.5|8888.5|8878.5|8886.1|8876.1|2
1633066180000|2021-10-01 05:29:40|8888|8878|8887.6|8877.6|8888|8878|8887.6|8877.6|2
1633066190000|2021-10-01 05:29:50|8887.9|8877.9|8887.6|8877.6|8887.9|8877.9|8887.6|8877.6|2
1633066200000|2021-10-01 05:30:00|8887.4|8877.4|8886.5|8876.5|8887.4|8877.4|8885.8|8875.8|8
1633066220000|2021-10-01 05:30:20|8886.8|8876.8|8886.3|8876.3|8886.8|8876.8|8886.3|8876.3|7
1633066230000|2021-10-01 05:30:30|8885.4|8875.4|8883.4|8873.4|8886|8876|8883.4|8873.4|7
1633066240000|2021-10-01 05:30:40|8883.6|8873.6|8886.4|8876.4|8886.4|8876.4|8883.6|8873.6|3
1633066250000|2021-10-01 05:30:50|8886.1|8876.1|8886.4|8876.4|8886.4|8876.4|8886.1|8876.1|2
1633066260000|2021-10-01 05:31:00|8886.1|8876.1|8885.6|8875.6|8886.1|8876.1|8885.6|8875.6|2
1633066270000|2021-10-01 05:31:10|8885.4|8875.4|8885.6|8875.6|8886.1|8876.1|8885.4|8875.4|6
1633066280000|2021-10-01 05:31:20|8885.9|8875.9|8883.5|8873.5|8885.9|8875.9|8883|8873|11
1633066290000|2021-10-01 05:31:30|8883.3|8873.3|8883.3|8873.3|8883.3|8873.3|8883.3|8873.3|1
1633066300000|2021-10-01 05:31:40|8882.8|8872.8|8882.8|8872.8|8882.8|8872.8|8882.8|8872.8|1
1633066310000|2021-10-01 05:31:50|8884|8874|8883.8|8873.8|8884|8874|8883.8|8873.8|2
1633066320000|2021-10-01 05:32:00|8884.3|8874.3|8883.8|8873.8|8884.3|8874.3|8883.8|8873.8|2
1633066330000|2021-10-01 05:32:10|8883.3|8873.3|8883.3|8873.3|8883.8|8873.8|8883.1|8873.1|6
1633066340000|2021-10-01 05:32:20|8883.8|8873.8|8883.8|8873.8|8883.8|8873.8|8883.8|8873.8|1
1633066360000|2021-10-01 05:32:40|8883.3|8873.3|8883.3|8873.3|8883.8|8873.8|8883.3|8873.3|5
1633066380000|2021-10-01 05:33:00|8883.5|8873.5|8884.1|8874.1|8884.1|8874.1|8883.5|8873.5|2
1633066390000|2021-10-01 05:33:10|8884|8874|8883.8|8873.8|8884|8874|8883.8|8873.8|2
1633066400000|2021-10-01 05:33:20|8883.3|8873.3|8883.3|8873.3|8883.3|8873.3|8883.3|8873.3|1
1633066420000|2021-10-01 05:33:40|8884.1|8874.1|8886.5|8876.5|8886.5|8876.5|8884.1|8874.1|4
1633066430000|2021-10-01 05:33:50|8886.3|8876.3|8884.9|8874.9|8886.3|8876.3|8884.9|8874.9|5
1633066440000|2021-10-01 05:34:00|8885.3|8875.3|8886.1|8876.1|8886.1|8876.1|8885.3|8875.3|4
1633066450000|2021-10-01 05:34:10|8885.9|8875.9|8886|8876|8886.5|8876.5|8885|8875|11
1633066460000|2021-10-01 05:34:20|8886.1|8876.1|8886.1|8876.1|8886.1|8876.1|8886|8876|3
1633066470000|2021-10-01 05:34:30|8885.9|8875.9|8886.4|8876.4|8886.6|8876.6|8885.9|8875.9|4
1633066480000|2021-10-01 05:34:40|8886|8876|8886.1|8876.1|8886.4|8876.4|8886|8876|3
1633066490000|2021-10-01 05:34:50|8885.8|8875.8|8884.9|8874.9|8885.8|8875.8|8884.9|8874.9|5
1633066500000|2021-10-01 05:35:00|8886.1|8876.1|8884.6|8874.6|8886.1|8876.1|8884.4|8874.4|4
1633066510000|2021-10-01 05:35:10|8884.8|8874.8|8884.8|8874.8|8884.8|8874.8|8884.8|8874.8|1
1633066550000|2021-10-01 05:35:50|8884.6|8874.6|8884.6|8874.6|8884.6|8874.6|8884.6|8874.6|1
1633066570000|2021-10-01 05:36:10|8884.5|8874.5|8885|8875|8885|8875|8884.5|8874.5|2
1633066610000|2021-10-01 05:36:50|8885.1|8875.1|8885.4|8875.4|8885.4|8875.4|8885.1|8875.1|2
1633066620000|2021-10-01 05:37:00|8885.8|8875.8|8886.6|8876.6|8886.9|8876.9|8885.8|8875.8|4
1633066670000|2021-10-01 05:37:50|8886.8|8876.8|8886.6|8876.6|8887.3|8877.3|8886.6|8876.6|5
1633066680000|2021-10-01 05:38:00|8886.9|8876.9|8886.9|8876.9|8886.9|8876.9|8886.6|8876.6|3
1633066690000|2021-10-01 05:38:10|8887.3|8877.3|8888|8878|8888|8878|8887.3|8877.3|2
1633066700000|2021-10-01 05:38:20|8887.8|8877.8|8887.3|8877.3|8887.8|8877.8|8886.6|8876.6|4
1633066710000|2021-10-01 05:38:30|8887|8877|8887|8877|8887|8877|8887|8877|1
1633066740000|2021-10-01 05:39:00|8887.1|8877.1|8887.5|8877.5|8887.5|8877.5|8886.9|8876.9|4
1633066750000|2021-10-01 05:39:10|8887.3|8877.3|8887.8|8877.8|8887.8|8877.8|8887.3|8877.3|3
1633066760000|2021-10-01 05:39:20|8887.4|8877.4|8887|8877|8887.4|8877.4|8887|8877|2
1633066770000|2021-10-01 05:39:30|8887.4|8877.4|8887.4|8877.4|8887.4|8877.4|8887.4|8877.4|1
1633066780000|2021-10-01 05:39:40|8888|8878|8888|8878|8888|8878|8888|8878|1
1633066790000|2021-10-01 05:39:50|8887.9|8877.9|8887.9|8877.9|8887.9|8877.9|8887.9|8877.9|1
1633066800000|2021-10-01 05:40:00|8887.5|8877.5|8887.5|8877.5|8887.5|8877.5|8887.5|8877.5|1
1633066820000|2021-10-01 05:40:20|8887.4|8877.4|8886.5|8876.5|8887.4|8877.4|8886.5|8876.5|2
1633066830000|2021-10-01 05:40:30|8886.6|8876.6|8886.4|8876.4|8886.8|8876.8|8886.4|8876.4|5
1633066840000|2021-10-01 05:40:40|8886.8|8876.8|8887.8|8877.8|8887.8|8877.8|8886.8|8876.8|3
1633066850000|2021-10-01 05:40:50|8887.5|8877.5|8887|8877|8887.5|8877.5|8887|8877|2
1633066870000|2021-10-01 05:41:10|8888.4|8878.4|8887.3|8877.3|8888.4|8878.4|8887.3|8877.3|2
1633066880000|2021-10-01 05:41:20|8887.5|8877.5|8888|8878|8888|8878|8887.5|8877.5|2
1633066890000|2021-10-01 05:41:30|8888.3|8878.3|8889.5|8879.5|8890|8880|8888.3|8878.3|4
1633066900000|2021-10-01 05:41:40|8889.3|8879.3|8889.4|8879.4|8889.4|8879.4|8889.1|8879.1|3
1633066910000|2021-10-01 05:41:50|8889.8|8879.8|8890.1|8880.1|8890.1|8880.1|8889.8|8879.8|2
1633066920000|2021-10-01 05:42:00|8890.9|8880.9|8892.5|8882.5|8894.3|8884.3|8890.9|8880.9|8
1633066930000|2021-10-01 05:42:10|8892.3|8882.3|8891.8|8881.8|8892.3|8882.3|8890|8880|7
1633066940000|2021-10-01 05:42:20|8892|8882|8892|8882|8892|8882|8892|8882|1
1633066950000|2021-10-01 05:42:30|8892.1|8882.1|8891|8881|8892.1|8882.1|8891|8881|3
1633066960000|2021-10-01 05:42:40|8891.3|8881.3|8890.5|8880.5|8891.5|8881.5|8890|8880|6
1633066990000|2021-10-01 05:43:10|8890.8|8880.8|8891.4|8881.4|8891.4|8881.4|8890.8|8880.8|4
1633067020000|2021-10-01 05:43:40|8890.8|8880.8|8890.9|8880.9|8890.9|8880.9|8890.4|8880.4|3
1633067030000|2021-10-01 05:43:50|8891|8881|8892.4|8882.4|8892.4|8882.4|8891|8881|2
1633067040000|2021-10-01 05:44:00|8892.6|8882.6|8892.6|8882.6|8892.6|8882.6|8892.6|8882.6|1
1633067050000|2021-10-01 05:44:10|8892.3|8882.3|8890.8|8880.8|8892.3|8882.3|8890|8880|7
1633067060000|2021-10-01 05:44:20|8890.3|8880.3|8890.4|8880.4|8890.5|8880.5|8890.3|8880.3|3
1633067070000|2021-10-01 05:44:30|8890.1|8880.1|8889.8|8879.8|8890.1|8880.1|8889.5|8879.5|4
1633067090000|2021-10-01 05:44:50|8889.5|8879.5|8888.8|8878.8|8889.5|8879.5|8888.6|8878.6|5
1633067100000|2021-10-01 05:45:00|8888.6|8878.6|8889.1|8879.1|8889.1|8879.1|8888.6|8878.6|3
1633067110000|2021-10-01 05:45:10|8888.8|8878.8|8889.3|8879.3|8889.3|8879.3|8888.8|8878.8|3
1633067140000|2021-10-01 05:45:40|8889.8|8879.8|8891|8881|8891.8|8881.8|8889.8|8879.8|5
1633067150000|2021-10-01 05:45:50|8891.3|8881.3|8891.4|8881.4|8891.4|8881.4|8891.3|8881.3|2
1633067170000|2021-10-01 05:46:10|8890|8880|8891.3|8881.3|8891.3|8881.3|8890|8880|5
1633067180000|2021-10-01 05:46:20|8891.8|8881.8|8894.8|8884.8|8894.8|8884.8|8891.8|8881.8|4
1633067190000|2021-10-01 05:46:30|8895.5|8885.5|8895.5|8885.5|8895.5|8885.5|8895.5|8885.5|1
1633067200000|2021-10-01 05:46:40|8895.4|8885.4|8893.3|8883.3|8895.4|8885.4|8893.3|8883.3|5
1633067210000|2021-10-01 05:46:50|8892.6|8882.6|8891|8881|8892.6|8882.6|8891|8881|4
1633067220000|2021-10-01 05:47:00|8891.3|8881.3|8891.4|8881.4|8891.4|8881.4|8890.9|8880.9|4
1633067230000|2021-10-01 05:47:10|8891|8881|8890.4|8880.4|8891|8881|8890.4|8880.4|2
1633067250000|2021-10-01 05:47:30|8891.3|8881.3|8894.4|8884.4|8894.6|8884.6|8891.3|8881.3|7
1633067260000|2021-10-01 05:47:40|8894.6|8884.6|8894.6|8884.6|8894.6|8884.6|8894.4|8884.4|3
1633067280000|2021-10-01 05:48:00|8894.5|8884.5|8894.1|8884.1|8894.8|8884.8|8894.1|8884.1|6
1633067290000|2021-10-01 05:48:10|8894.4|8884.4|8894.8|8884.8|8894.8|8884.8|8894.4|8884.4|2
1633067300000|2021-10-01 05:48:20|8895.1|8885.1|8895.6|8885.6|8895.6|8885.6|8895.1|8885.1|2
1633067310000|2021-10-01 05:48:30|8895.8|8885.8|8896.3|8886.3|8896.3|8886.3|8895.8|8885.8|2
1633067320000|2021-10-01 05:48:40|8896.5|8886.5|8893.9|8883.9|8896.5|8886.5|8893.9|8883.9|7
1633067330000|2021-10-01 05:48:50|8894.3|8884.3|8894.3|8884.3|8894.3|8884.3|8894.3|8884.3|1
1633067340000|2021-10-01 05:49:00|8893.9|8883.9|8896.6|8886.6|8896.6|8886.6|8893.9|8883.9|2
1633067410000|2021-10-01 05:50:10|8896.8|8886.8|8897|8887|8897.3|8887.3|8896.8|8886.8|3
1633067420000|2021-10-01 05:50:20|8897.3|8887.3|8897.3|8887.3|8897.3|8887.3|8897.3|8887.3|1
1633067430000|2021-10-01 05:50:30|8898|8888|8898|8888|8898|8888|8898|8888|1
1633067460000|2021-10-01 05:51:00|8898.8|8888.8|8898.8|8888.8|8898.8|8888.8|8898.8|8888.8|1
1633067470000|2021-10-01 05:51:10|8899|8889|8898.5|8888.5|8899|8889|8898.5|8888.5|2
1633067520000|2021-10-01 05:52:00|8898.6|8888.6|8899|8889|8899.6|8889.6|8898.6|8888.6|6
1633067530000|2021-10-01 05:52:10|8898.8|8888.8|8898.8|8888.8|8898.9|8888.9|8898.5|8888.5|4
1633067540000|2021-10-01 05:52:20|8898.4|8888.4|8898.3|8888.3|8898.4|8888.4|8898.3|8888.3|2
1633067550000|2021-10-01 05:52:30|8898.5|8888.5|8898.5|8888.5|8898.5|8888.5|8898.5|8888.5|1
1633067560000|2021-10-01 05:52:40|8898.8|8888.8|8898.3|8888.3|8898.8|8888.8|8898.3|8888.3|3
1633067570000|2021-10-01 05:52:50|8897.3|8887.3|8897.3|8887.3|8897.3|8887.3|8897.3|8887.3|1
1633067580000|2021-10-01 05:53:00|8897.5|8887.5|8897.5|8887.5|8897.5|8887.5|8897.5|8887.5|1
1633067610000|2021-10-01 05:53:30|8897.3|8887.3|8896.8|8886.8|8897.3|8887.3|8896.8|8886.8|2
1633067620000|2021-10-01 05:53:40|8896.5|8886.5|8894.3|8884.3|8896.5|8886.5|8894.3|8884.3|2
1633067630000|2021-10-01 05:53:50|8894.6|8884.6|8898|8888|8898|8888|8894.6|8884.6|4
1633067640000|2021-10-01 05:54:00|8898.8|8888.8|8899.3|8889.3|8899.3|8889.3|8898.8|8888.8|2
1633067650000|2021-10-01 05:54:10|8899|8889|8897.3|8887.3|8899|8889|8897.3|8887.3|4
1633067660000|2021-10-01 05:54:20|8897.5|8887.5|8899|8889|8899|8889|8897.5|8887.5|4
1633067670000|2021-10-01 05:54:30|8899.3|8889.3|8897.3|8887.3|8899.3|8889.3|8897.3|8887.3|4
1633067680000|2021-10-01 05:54:40|8897.1|8887.1|8897.1|8887.1|8897.1|8887.1|8897.1|8887.1|1
1633067690000|2021-10-01 05:54:50|8896.6|8886.6|8896.9|8886.9|8896.9|8886.9|8896.6|8886.6|2
1633067700000|2021-10-01 05:55:00|8896.5|8886.5|8895|8885|8896.5|8886.5|8894.1|8884.1|8
1633067720000|2021-10-01 05:55:20|8894.9|8884.9|8893.8|8883.8|8895|8885|8893.8|8883.8|5
1633067730000|2021-10-01 05:55:30|8894|8884|8894|8884|8894|8884|8894|8884|1
1633067750000|2021-10-01 05:55:50|8893.8|8883.8|8894|8884|8894|8884|8893.8|8883.8|2
1633067760000|2021-10-01 05:56:00|8894.3|8884.3|8894.5|8884.5|8894.5|8884.5|8894.3|8884.3|2
1633067780000|2021-10-01 05:56:20|8894.1|8884.1|8894.1|8884.1|8894.1|8884.1|8894.1|8884.1|1
1633067810000|2021-10-01 05:56:50|8894.5|8884.5|8892.6|8882.6|8894.5|8884.5|8892.5|8882.5|6
1633067820000|2021-10-01 05:57:00|8892.8|8882.8|8893.8|8883.8|8893.8|8883.8|8892.8|8882.8|6
1633067830000|2021-10-01 05:57:10|8894|8884|8893.6|8883.6|8894|8884|8893.6|8883.6|2
1633067840000|2021-10-01 05:57:20|8893.3|8883.3|8892.9|8882.9|8893.3|8883.3|8892.9|8882.9|2
1633067850000|2021-10-01 05:57:30|8893.1|8883.1|8893.5|8883.5|8893.5|8883.5|8893.1|8883.1|2
1633067870000|2021-10-01 05:57:50|8893.8|8883.8|8894.5|8884.5|8894.5|8884.5|8893.8|8883.8|2
1633067890000|2021-10-01 05:58:10|8894.8|8884.8|8895.8|8885.8|8895.8|8885.8|8894.8|8884.8|2
1633067900000|2021-10-01 05:58:20|8896|8886|8896.3|8886.3|8896.3|8886.3|8896|8886|2
1633067910000|2021-10-01 05:58:30|8896.5|8886.5|8897|8887|8897|8887|8896.5|8886.5|2
1633067930000|2021-10-01 05:58:50|8898.5|8888.5|8898.4|8888.4|8898.5|8888.5|8898.4|8888.4|2
1633067940000|2021-10-01 05:59:00|8898.5|8888.5|8898.3|8888.3|8898.5|8888.5|8898.3|8888.3|2
1633067970000|2021-10-01 05:59:30|8898.5|8888.5|8900.8|8890.8|8900.8|8890.8|8898.5|8888.5|4
1633067980000|2021-10-01 05:59:40|8901.3|8891.3|8903.9|8893.9|8904.3|8894.3|8901.3|8891.3|5
1633067990000|2021-10-01 05:59:50|8904.3|8894.3|8904.5|8894.5|8904.5|8894.5|8903.5|8893.5|6
1633068000000|2021-10-01 06:00:00|8903.8|8893.8|8905.5|8895.5|8905.5|8895.5|8901.1|8891.1|21
1633068010000|2021-10-01 06:00:10|8905.8|8895.8|8905.5|8895.5|8905.8|8895.8|8905.1|8895.1|7
1633068020000|2021-10-01 06:00:20|8905.8|8895.8|8911.3|8901.3|8911.3|8901.3|8905.8|8895.8|19
1633068040000|2021-10-01 06:00:40|8912.4|8902.4|8911.5|8901.5|8912.4|8902.4|8911.5|8901.5|2
1633068050000|2021-10-01 06:00:50|8912|8902|8911.6|8901.6|8912|8902|8911.5|8901.5|7
1633068060000|2021-10-01 06:01:00|8911.9|8901.9|8915.8|8905.8|8915.8|8905.8|8911.9|8901.9|7
1633068070000|2021-10-01 06:01:10|8915.9|8905.9|8916.3|8906.3|8916.5|8906.5|8915.9|8905.9|6
1633068080000|2021-10-01 06:01:20|8916|8906|8914.6|8904.6|8916|8906|8914.6|8904.6|3
1633068100000|2021-10-01 06:01:40|8914.8|8904.8|8914.8|8904.8|8914.8|8904.8|8914.8|8904.8|1
1633068110000|2021-10-01 06:01:50|8915.1|8905.1|8915.9|8905.9|8915.9|8905.9|8915.1|8905.1|3
1633068120000|2021-10-01 06:02:00|8916.1|8906.1|8918.5|8908.5|8919.3|8909.3|8916.1|8906.1|5
1633068130000|2021-10-01 06:02:10|8918.9|8908.9|8918.9|8908.9|8919.3|8909.3|8918.5|8908.5|6
1633068140000|2021-10-01 06:02:20|8919.1|8909.1|8918.1|8908.1|8919.1|8909.1|8918.1|8908.1|4
1633068150000|2021-10-01 06:02:30|8918.5|8908.5|8918.5|8908.5|8918.5|8908.5|8918.1|8908.1|7
1633068160000|2021-10-01 06:02:40|8918.8|8908.8|8921.4|8911.4|8921.4|8911.4|8918.8|8908.8|3
1633068170000|2021-10-01 06:02:50|8921.3|8911.3|8920.9|8910.9|8921.3|8911.3|8920.9|8910.9|2
1633068180000|2021-10-01 06:03:00|8920.8|8910.8|8919|8909|8920.8|8910.8|8919|8909|3
1633068190000|2021-10-01 06:03:10|8917.9|8907.9|8917|8907|8917.9|8907.9|8917|8907|2
1633068200000|2021-10-01 06:03:20|8916.3|8906.3|8916.5|8906.5|8916.5|8906.5|8916.3|8906.3|2
1633068220000|2021-10-01 06:03:40|8916.8|8906.8|8916.8|8906.8|8917|8907|8916.8|8906.8|3
1633068230000|2021-10-01 06:03:50|8917.3|8907.3|8917.5|8907.5|8917.5|8907.5|8917.3|8907.3|2
1633068240000|2021-10-01 06:04:00|8917.8|8907.8|8920|8910|8920|8910|8917.8|8907.8|3
1633068260000|2021-10-01 06:04:20|8919.9|8909.9|8915.5|8905.5|8919.9|8909.9|8915.3|8905.3|7
1633068270000|2021-10-01 06:04:30|8915.3|8905.3|8916|8906|8916|8906|8914.6|8904.6|4
1633068280000|2021-10-01 06:04:40|8917.4|8907.4|8917|8907|8917.6|8907.6|8917|8907|3
1633068290000|2021-10-01 06:04:50|8917.4|8907.4|8917.5|8907.5|8917.8|8907.8|8917.4|8907.4|3
1633068300000|2021-10-01 06:05:00|8917.8|8907.8|8918.3|8908.3|8918.8|8908.8|8917.8|8907.8|4
1633068310000|2021-10-01 06:05:10|8918.5|8908.5|8919.8|8909.8|8919.8|8909.8|8918.5|8908.5|3
1633068320000|2021-10-01 06:05:20|8919.5|8909.5|8919.5|8909.5|8919.5|8909.5|8919.5|8909.5|1
1633068330000|2021-10-01 06:05:30|8919.3|8909.3|8920|8910|8920|8910|8919.3|8909.3|2
1633068340000|2021-10-01 06:05:40|8920.3|8910.3|8921.5|8911.5|8921.5|8911.5|8920.3|8910.3|2
1633068350000|2021-10-01 06:05:50|8920.4|8910.4|8920.4|8910.4|8920.4|8910.4|8919.9|8909.9|3
1633068360000|2021-10-01 06:06:00|8920.5|8910.5|8922|8912|8922|8912|8920.5|8910.5|4
1633068370000|2021-10-01 06:06:10|8921.8|8911.8|8922.4|8912.4|8922.4|8912.4|8921.3|8911.3|4
1633068380000|2021-10-01 06:06:20|8922.5|8912.5|8922.5|8912.5|8922.8|8912.8|8922.5|8912.5|3
1633068400000|2021-10-01 06:06:40|8922.9|8912.9|8921.8|8911.8|8923.8|8913.8|8921.8|8911.8|8
1633068410000|2021-10-01 06:06:50|8922.1|8912.1|8920.8|8910.8|8922.1|8912.1|8920.8|8910.8|4
1633068420000|2021-10-01 06:07:00|8921.1|8911.1|8921.1|8911.1|8921.4|8911.4|8920.8|8910.8|6
1633068430000|2021-10-01 06:07:10|8921.3|8911.3|8921.1|8911.1|8922.3|8912.3|8921.1|8911.1|3
1633068440000|2021-10-01 06:07:20|8920.8|8910.8|8920.5|8910.5|8921|8911|8920.5|8910.5|3
1633068450000|2021-10-01 06:07:30|8920.8|8910.8|8920.8|8910.8|8920.8|8910.8|8920.8|8910.8|1
1633068470000|2021-10-01 06:07:50|8921.1|8911.1|8921.5|8911.5|8921.5|8911.5|8920.9|8910.9|4
1633068480000|2021-10-01 06:08:00|8921.8|8911.8|8921.8|8911.8|8921.8|8911.8|8921.8|8911.8|1
1633068490000|2021-10-01 06:08:10|8921.6|8911.6|8921.6|8911.6|8921.6|8911.6|8921.6|8911.6|1
1633068500000|2021-10-01 06:08:20|8922|8912|8922|8912|8922|8912|8922|8912|1
1633068510000|2021-10-01 06:08:30|8921.6|8911.6|8923.5|8913.5|8923.5|8913.5|8921.4|8911.4|5
1633068520000|2021-10-01 06:08:40|8922.8|8912.8|8922|8912|8922.9|8912.9|8922|8912|8
1633068530000|2021-10-01 06:08:50|8922.4|8912.4|8922.1|8912.1|8922.4|8912.4|8922.1|8912.1|2
1633068540000|2021-10-01 06:09:00|8921.8|8911.8|8922|8912|8922.9|8912.9|8921.4|8911.4|7
1633068550000|2021-10-01 06:09:10|8921.8|8911.8|8922|8912|8922|8912|8921.8|8911.8|2
1633068570000|2021-10-01 06:09:30|8921.8|8911.8|8921.8|8911.8|8921.8|8911.8|8921.8|8911.8|1
1633068600000|2021-10-01 06:10:00|8922|8912|8922.5|8912.5|8922.5|8912.5|8922|8912|2
1633068610000|2021-10-01 06:10:10|8922.1|8912.1|8920.5|8910.5|8922.1|8912.1|8920.5|8910.5|5
1633068620000|2021-10-01 06:10:20|8920.3|8910.3|8920.4|8910.4|8920.4|8910.4|8919.1|8909.1|4
1633068640000|2021-10-01 06:10:40|8920.5|8910.5|8921.5|8911.5|8921.5|8911.5|8920.5|8910.5|3
1633068650000|2021-10-01 06:10:50|8920.4|8910.4|8917.9|8907.9|8920.4|8910.4|8917.9|8907.9|3
1633068660000|2021-10-01 06:11:00|8918|8908|8919|8909|8919.3|8909.3|8918|8908|4
1633068670000|2021-10-01 06:11:10|8918.3|8908.3|8917.8|8907.8|8918.3|8908.3|8917.8|8907.8|3
1633068690000|2021-10-01 06:11:30|8917|8907|8917.4|8907.4|8917.4|8907.4|8917|8907|2
1633068700000|2021-10-01 06:11:40|8917.1|8907.1|8917.1|8907.1|8917.1|8907.1|8917.1|8907.1|1
1633068710000|2021-10-01 06:11:50|8916.8|8906.8|8917.1|8907.1|8917.1|8907.1|8916.8|8906.8|2
1633068720000|2021-10-01 06:12:00|8916.4|8906.4|8916.8|8906.8|8917|8907|8916.4|8906.4|3
1633068730000|2021-10-01 06:12:10|8917.1|8907.1|8917.3|8907.3|8917.3|8907.3|8915.6|8905.6|6
1633068740000|2021-10-01 06:12:20|8917|8907|8913.9|8903.9|8917|8907|8913.9|8903.9|6
1633068750000|2021-10-01 06:12:30|8913.6|8903.6|8914.3|8904.3|8914.3|8904.3|8913.5|8903.5|3
1633068770000|2021-10-01 06:12:50|8914|8904|8914.9|8904.9|8914.9|8904.9|8913.5|8903.5|5
1633068780000|2021-10-01 06:13:00|8914.6|8904.6|8914.8|8904.8|8915.9|8905.9|8914|8904|7
1633068790000|2021-10-01 06:13:10|8915|8905|8917.1|8907.1|8917.1|8907.1|8915|8905|4
1633068800000|2021-10-01 06:13:20|8916.9|8906.9|8916.9|8906.9|8916.9|8906.9|8916.9|8906.9|1
1633068810000|2021-10-01 06:13:30|8916.6|8906.6|8919.1|8909.1|8919.4|8909.4|8915.9|8905.9|9
1633068820000|2021-10-01 06:13:40|8919.5|8909.5|8916.5|8906.5|8920.5|8910.5|8916.5|8906.5|7
1633068830000|2021-10-01 06:13:50|8915.4|8905.4|8915.8|8905.8|8915.8|8905.8|8914.8|8904.8|5
1633068840000|2021-10-01 06:14:00|8915.5|8905.5|8916.5|8906.5|8916.5|8906.5|8915.5|8905.5|8
1633068850000|2021-10-01 06:14:10|8916.1|8906.1|8914.4|8904.4|8916.1|8906.1|8914.4|8904.4|2
1633068860000|2021-10-01 06:14:20|8914.6|8904.6|8915.1|8905.1|8915.1|8905.1|8914.6|8904.6|5
1633068870000|2021-10-01 06:14:30|8915.4|8905.4|8914.1|8904.1|8915.4|8905.4|8913.9|8903.9|9
1633068880000|2021-10-01 06:14:40|8914.4|8904.4|8914.4|8904.4|8914.4|8904.4|8914.4|8904.4|1
1633068890000|2021-10-01 06:14:50|8914.8|8904.8|8913.3|8903.3|8914.8|8904.8|8913|8903|4
1633068900000|2021-10-01 06:15:00|8912.8|8902.8|8913.6|8903.6|8913.6|8903.6|8912.8|8902.8|10
1633068910000|2021-10-01 06:15:10|8913|8903|8909.4|8899.4|8913.6|8903.6|8909.4|8899.4|12
1633068920000|2021-10-01 06:15:20|8909.5|8899.5|8909|8899|8909.5|8899.5|8907.9|8897.9|7
1633068930000|2021-10-01 06:15:30|8908.8|8898.8|8908.4|8898.4|8908.8|8898.8|8908.4|8898.4|2
1633068940000|2021-10-01 06:15:40|8908.3|8898.3|8908.4|8898.4|8908.4|8898.4|8908|8898|4
1633068950000|2021-10-01 06:15:50|8909.8|8899.8|8910.5|8900.5|8910.5|8900.5|8908.5|8898.5|8
1633068960000|2021-10-01 06:16:00|8910.8|8900.8|8912|8902|8912|8902|8910.8|8900.8|5
1633068970000|2021-10-01 06:16:10|8911.8|8901.8|8912.3|8902.3|8912.4|8902.4|8911.8|8901.8|6
1633068980000|2021-10-01 06:16:20|8912.5|8902.5|8912.6|8902.6|8912.8|8902.8|8912.5|8902.5|4
1633068990000|2021-10-01 06:16:30|8913.6|8903.6|8915.1|8905.1|8915.3|8905.3|8913.6|8903.6|5
1633069000000|2021-10-01 06:16:40|8915.4|8905.4|8915.9|8905.9|8915.9|8905.9|8915.4|8905.4|2
1633069010000|2021-10-01 06:16:50|8915.6|8905.6|8915.4|8905.4|8915.6|8905.6|8915.4|8905.4|2
1633069020000|2021-10-01 06:17:00|8915.5|8905.5|8916.5|8906.5|8916.5|8906.5|8915.4|8905.4|6
1633069030000|2021-10-01 06:17:10|8916.1|8906.1|8918.9|8908.9|8918.9|8908.9|8916.1|8906.1|5
1633069040000|2021-10-01 06:17:20|8919|8909|8919|8909|8919.3|8909.3|8919|8909|3
1633069050000|2021-10-01 06:17:30|8918.8|8908.8|8919|8909|8919|8909|8918.8|8908.8|2
1633069060000|2021-10-01 06:17:40|8918.8|8908.8|8921.6|8911.6|8921.6|8911.6|8918.5|8908.5|6
1633069070000|2021-10-01 06:17:50|8921.4|8911.4|8922.3|8912.3|8922.3|8912.3|8920.9|8910.9|6
1633069080000|2021-10-01 06:18:00|8922.5|8912.5|8923.5|8913.5|8923.5|8913.5|8922.5|8912.5|3
1633069090000|2021-10-01 06:18:10|8923.3|8913.3|8922.3|8912.3|8923.3|8913.3|8922.3|8912.3|3
1633069100000|2021-10-01 06:18:20|8921.8|8911.8|8922.1|8912.1|8922.1|8912.1|8921.8|8911.8|6
1633069120000|2021-10-01 06:18:40|8923.4|8913.4|8921.3|8911.3|8923.4|8913.4|8921.3|8911.3|4
1633069150000|2021-10-01 06:19:10|8919.8|8909.8|8917.8|8907.8|8919.8|8909.8|8917.8|8907.8|3
1633069160000|2021-10-01 06:19:20|8918.1|8908.1|8918.1|8908.1|8918.1|8908.1|8918.1|8908.1|1
1633069180000|2021-10-01 06:19:40|8918.4|8908.4|8918.8|8908.8|8918.8|8908.8|8918.1|8908.1|4
1633069190000|2021-10-01 06:19:50|8919|8909|8918.8|8908.8|8919|8909|8918.8|8908.8|2
1633069200000|2021-10-01 06:20:00|8918.4|8908.4|8918.8|8908.8|8918.8|8908.8|8918.4|8908.4|2
1633069220000|2021-10-01 06:20:20|8918.4|8908.4|8918.8|8908.8|8920.5|8910.5|8911.6|8901.6|21
1633069230000|2021-10-01 06:20:30|8919.5|8909.5|8917|8907|8920|8910|8917|8907|15
1633069240000|2021-10-01 06:20:40|8916|8906|8913.4|8903.4|8916|8906|8913|8903|5
1633069250000|2021-10-01 06:20:50|8913.5|8903.5|8913.5|8903.5|8913.5|8903.5|8913.3|8903.3|3
1633069260000|2021-10-01 06:21:00|8913.3|8903.3|8912.1|8902.1|8913.3|8903.3|8911.8|8901.8|4
1633069270000|2021-10-01 06:21:10|8911.9|8901.9|8909|8899|8911.9|8901.9|8909|8899|3
1633069280000|2021-10-01 06:21:20|8909.5|8899.5|8908|8898|8909.5|8899.5|8908|8898|3
1633069290000|2021-10-01 06:21:30|8907.8|8897.8|8906.9|8896.9|8907.8|8897.8|8906.9|8896.9|4
1633069300000|2021-10-01 06:21:40|8906.4|8896.4|8904.1|8894.1|8906.4|8896.4|8904|8894|4
1633069310000|2021-10-01 06:21:50|8904.3|8894.3|8903.6|8893.6|8904.8|8894.8|8903.6|8893.6|5
1633069320000|2021-10-01 06:22:00|8904|8894|8904|8894|8904.6|8894.6|8904|8894|6
1633069330000|2021-10-01 06:22:10|8904.3|8894.3|8904.4|8894.4|8904.4|8894.4|8904|8894|3
1633069340000|2021-10-01 06:22:20|8904.6|8894.6|8901.1|8891.1|8904.6|8894.6|8901.1|8891.1|5
1633069350000|2021-10-01 06:22:30|8900.8|8890.8|8899.8|8889.8|8900.8|8890.8|8899.8|8889.8|2
1633069360000|2021-10-01 06:22:40|8900.4|8890.4|8900|8890|8900.9|8890.9|8899.8|8889.8|7
1633069370000|2021-10-01 06:22:50|8899.8|8889.8|8900|8890|8900|8890|8899.8|8889.8|2
1633069380000|2021-10-01 06:23:00|8899.8|8889.8|8900|8890|8900|8890|8899.8|8889.8|2
1633069390000|2021-10-01 06:23:10|8899.8|8889.8|8897.8|8887.8|8899.8|8889.8|8897.8|8887.8|8
1633069400000|2021-10-01 06:23:20|8898.3|8888.3|8898.4|8888.4|8898.6|8888.6|8897.9|8887.9|13
1633069410000|2021-10-01 06:23:30|8898.6|8888.6|8898.9|8888.9|8898.9|8888.9|8898.3|8888.3|4
1633069420000|2021-10-01 06:23:40|8898.6|8888.6|8896.8|8886.8|8898.6|8888.6|8896.8|8886.8|3
1633069440000|2021-10-01 06:24:00|8897.1|8887.1|8891.3|8881.3|8897.1|8887.1|8890.8|8880.8|10
1633069450000|2021-10-01 06:24:10|8890.9|8880.9|8892.3|8882.3|8892.5|8882.5|8890.9|8880.9|8
1633069460000|2021-10-01 06:24:20|8892|8882|8894.9|8884.9|8894.9|8884.9|8891.9|8881.9|7
1633069470000|2021-10-01 06:24:30|8894.6|8884.6|8894.8|8884.8|8894.8|8884.8|8893.9|8883.9|7
1633069480000|2021-10-01 06:24:40|8895.1|8885.1|8896.5|8886.5|8896.5|8886.5|8894.1|8884.1|6
1633069490000|2021-10-01 06:24:50|8897.5|8887.5|8895.8|8885.8|8898.5|8888.5|8895.3|8885.3|8
1633069500000|2021-10-01 06:25:00|8896.1|8886.1|8895.9|8885.9|8896.3|8886.3|8895|8885|10
1633069510000|2021-10-01 06:25:10|8895.5|8885.5|8895.5|8885.5|8895.9|8885.9|8895.5|8885.5|7
1633069520000|2021-10-01 06:25:20|8895.4|8885.4|8895.9|8885.9|8895.9|8885.9|8895.4|8885.4|3
1633069530000|2021-10-01 06:25:30|8896|8886|8896|8886|8896|8886|8895.8|8885.8|3
1633069540000|2021-10-01 06:25:40|8895.8|8885.8|8895.6|8885.6|8896|8886|8895.6|8885.6|5
1633069550000|2021-10-01 06:25:50|8895.5|8885.5|8895.3|8885.3|8895.6|8885.6|8895.3|8885.3|4
1633069560000|2021-10-01 06:26:00|8895.5|8885.5|8892.6|8882.6|8895.5|8885.5|8892.6|8882.6|6
1633069570000|2021-10-01 06:26:10|8894.5|8884.5|8895.4|8885.4|8895.4|8885.4|8894|8884|7
1633069580000|2021-10-01 06:26:20|8895.3|8885.3|8896.5|8886.5|8897.6|8887.6|8895.3|8885.3|6
1633069590000|2021-10-01 06:26:30|8896.3|8886.3|8896.5|8886.5|8896.9|8886.9|8896.3|8886.3|6
1633069600000|2021-10-01 06:26:40|8896.8|8886.8|8896.3|8886.3|8897.5|8887.5|8896.3|8886.3|4
1633069610000|2021-10-01 06:26:50|8897.9|8887.9|8897.9|8887.9|8897.9|8887.9|8897.9|8887.9|1
1633069620000|2021-10-01 06:27:00|8897.5|8887.5|8895.9|8885.9|8897.5|8887.5|8895.9|8885.9|5
1633069630000|2021-10-01 06:27:10|8895.5|8885.5|8894|8884|8895.5|8885.5|8894|8884|4
1633069640000|2021-10-01 06:27:20|8895.3|8885.3|8897|8887|8897|8887|8895.3|8885.3|3
1633069650000|2021-10-01 06:27:30|8896.9|8886.9|8896.9|8886.9|8896.9|8886.9|8895.5|8885.5|4
1633069660000|2021-10-01 06:27:40|8897.8|8887.8|8897|8887|8897.8|8887.8|8897|8887|3
1633069670000|2021-10-01 06:27:50|8896.9|8886.9|8896.1|8886.1|8896.9|8886.9|8896.1|8886.1|2
1633069680000|2021-10-01 06:28:00|8896.4|8886.4|8900|8890|8900|8890|8896.4|8886.4|7
1633069690000|2021-10-01 06:28:10|8899.8|8889.8|8899.8|8889.8|8899.8|8889.8|8899.8|8889.8|1
1633069700000|2021-10-01 06:28:20|8900|8890|8900.9|8890.9|8900.9|8890.9|8900|8890|3
1633069710000|2021-10-01 06:28:30|8901|8891|8901.6|8891.6|8901.6|8891.6|8900.9|8890.9|8
1633069720000|2021-10-01 06:28:40|8902|8892|8903.5|8893.5|8903.5|8893.5|8902|8892|2
1633069730000|2021-10-01 06:28:50|8903.9|8893.9|8905.5|8895.5|8905.5|8895.5|8903.9|8893.9|6
1633069740000|2021-10-01 06:29:00|8906.3|8896.3|8906|8896|8906.5|8896.5|8906|8896|4
1633069750000|2021-10-01 06:29:10|8905.3|8895.3|8904.5|8894.5|8905.4|8895.4|8904.4|8894.4|7
1633069760000|2021-10-01 06:29:20|8904.8|8894.8|8905|8895|8905.1|8895.1|8904.8|8894.8|4
1633069770000|2021-10-01 06:29:30|8904.8|8894.8|8904.3|8894.3|8905|8895|8904.3|8894.3|6
1633069780000|2021-10-01 06:29:40|8904.6|8894.6|8904.3|8894.3|8904.6|8894.6|8904.3|8894.3|5
1633069790000|2021-10-01 06:29:50|8903.9|8893.9|8903.8|8893.8|8903.9|8893.9|8903.5|8893.5|3
1633069800000|2021-10-01 06:30:00|8903.6|8893.6|8903.6|8893.6|8903.6|8893.6|8903.6|8893.6|1
1633069810000|2021-10-01 06:30:10|8902.8|8892.8|8897.8|8887.8|8902.8|8892.8|8897.8|8887.8|4
1633069820000|2021-10-01 06:30:20|8897.3|8887.3|8895.6|8885.6|8897.3|8887.3|8895.6|8885.6|4
1633069830000|2021-10-01 06:30:30|8895|8885|8896|8886|8896|8886|8894.8|8884.8|10
1633069840000|2021-10-01 06:30:40|8897.8|8887.8|8896.9|8886.9|8897.8|8887.8|8896.5|8886.5|4
1633069850000|2021-10-01 06:30:50|8897|8887|8896.3|8886.3|8897.8|8887.8|8896.1|8886.1|12
1633069860000|2021-10-01 06:31:00|8896.5|8886.5|8896|8886|8896.5|8886.5|8895.8|8885.8|4
1633069870000|2021-10-01 06:31:10|8895.9|8885.9|8896.8|8886.8|8897.5|8887.5|8895.9|8885.9|4
1633069880000|2021-10-01 06:31:20|8895.9|8885.9|8899.8|8889.8|8899.8|8889.8|8895.9|8885.9|8
1633069890000|2021-10-01 06:31:30|8899.5|8889.5|8897.6|8887.6|8899.5|8889.5|8897.6|8887.6|3
1633069900000|2021-10-01 06:31:40|8897.9|8887.9|8900.1|8890.1|8900.1|8890.1|8897.9|8887.9|5
1633069910000|2021-10-01 06:31:50|8899.8|8889.8|8900.5|8890.5|8900.5|8890.5|8899.3|8889.3|4
1633069920000|2021-10-01 06:32:00|8901|8891|8901.9|8891.9|8901.9|8891.9|8901|8891|3
1633069930000|2021-10-01 06:32:10|8902.5|8892.5|8903.3|8893.3|8903.5|8893.5|8902.5|8892.5|5
1633069940000|2021-10-01 06:32:20|8903.5|8893.5|8904.3|8894.3|8904.4|8894.4|8903.5|8893.5|3
1633069950000|2021-10-01 06:32:30|8904.4|8894.4|8905.1|8895.1|8906.3|8896.3|8902.6|8892.6|8
1633069960000|2021-10-01 06:32:40|8905.8|8895.8|8905.8|8895.8|8906.3|8896.3|8905.8|8895.8|3
1633069970000|2021-10-01 06:32:50|8905.5|8895.5|8906.5|8896.5|8906.5|8896.5|8905.5|8895.5|4
1633069980000|2021-10-01 06:33:00|8906.8|8896.8|8905.6|8895.6|8907.4|8897.4|8905.6|8895.6|4
1633069990000|2021-10-01 06:33:10|8905.8|8895.8|8906|8896|8906|8896|8905.5|8895.5|3
1633070000000|2021-10-01 06:33:20|8906.3|8896.3|8908.4|8898.4|8908.4|8898.4|8906|8896|7
1633070010000|2021-10-01 06:33:30|8908.3|8898.3|8908.8|8898.8|8909.3|8899.3|8908.3|8898.3|4
1633070020000|2021-10-01 06:33:40|8909.1|8899.1|8909.1|8899.1|8909.1|8899.1|8908.9|8898.9|3
1633070030000|2021-10-01 06:33:50|8909.8|8899.8|8909.5|8899.5|8910.1|8900.1|8909.5|8899.5|4
1633070040000|2021-10-01 06:34:00|8909.9|8899.9|8909.9|8899.9|8909.9|8899.9|8909.9|8899.9|1
1633070050000|2021-10-01 06:34:10|8910|8900|8910|8900|8910|8900|8910|8900|1
1633070070000|2021-10-01 06:34:30|8909.9|8899.9|8909.9|8899.9|8909.9|8899.9|8909.9|8899.9|1
1633070080000|2021-10-01 06:34:40|8909.3|8899.3|8909.3|8899.3|8909.3|8899.3|8908.8|8898.8|5
1633070090000|2021-10-01 06:34:50|8909.6|8899.6|8910.8|8900.8|8910.8|8900.8|8909.6|8899.6|2
1633070100000|2021-10-01 06:35:00|8911.3|8901.3|8912.6|8902.6|8912.6|8902.6|8911.3|8901.3|2
1633070110000|2021-10-01 06:35:10|8913|8903|8913.5|8903.5|8913.5|8903.5|8913|8903|2
1633070120000|2021-10-01 06:35:20|8916|8906|8916|8906|8916|8906|8916|8906|1
1633070130000|2021-10-01 06:35:30|8916.9|8906.9|8916.5|8906.5|8916.9|8906.9|8916.3|8906.3|3
1633070140000|2021-10-01 06:35:40|8916.3|8906.3|8916.9|8906.9|8916.9|8906.9|8916.3|8906.3|3
1633070150000|2021-10-01 06:35:50|8917.3|8907.3|8917.3|8907.3|8917.3|8907.3|8917.3|8907.3|1
1633070160000|2021-10-01 06:36:00|8917|8907|8917|8907|8917|8907|8917|8907|1
1633070170000|2021-10-01 06:36:10|8917.3|8907.3|8917.3|8907.3|8917.3|8907.3|8917.3|8907.3|1
1633070180000|2021-10-01 06:36:20|8916.1|8906.1|8915.3|8905.3|8916.5|8906.5|8915.3|8905.3|5
1633070200000|2021-10-01 06:36:40|8915|8905|8916|8906|8916|8906|8915|8905|2
1633070210000|2021-10-01 06:36:50|8916.9|8906.9|8916.9|8906.9|8916.9|8906.9|8916.9|8906.9|1
1633070220000|2021-10-01 06:37:00|8916.3|8906.3|8916.3|8906.3|8916.3|8906.3|8916.3|8906.3|1
1633070230000|2021-10-01 06:37:10|8916.9|8906.9|8918.3|8908.3|8918.3|8908.3|8916.9|8906.9|2
1633070240000|2021-10-01 06:37:20|8918.5|8908.5|8918.8|8908.8|8918.8|8908.8|8918.5|8908.5|2
1633070250000|2021-10-01 06:37:30|8919.3|8909.3|8922.3|8912.3|8922.3|8912.3|8919.3|8909.3|4
1633070260000|2021-10-01 06:37:40|8921.8|8911.8|8921.9|8911.9|8922.4|8912.4|8921.8|8911.8|3
1633070270000|2021-10-01 06:37:50|8921.5|8911.5|8920.5|8910.5|8921.5|8911.5|8920.5|8910.5|6
1633070280000|2021-10-01 06:38:00|8921.1|8911.1|8920.4|8910.4|8921.4|8911.4|8920.4|8910.4|4
1633070300000|2021-10-01 06:38:20|8920.5|8910.5|8921.5|8911.5|8921.8|8911.8|8920.5|8910.5|7
1633070320000|2021-10-01 06:38:40|8922|8912|8922|8912|8922|8912|8921.9|8911.9|3
1633070330000|2021-10-01 06:38:50|8921.8|8911.8|8921.6|8911.6|8921.9|8911.9|8921.6|8911.6|3
1633070340000|2021-10-01 06:39:00|8921.9|8911.9|8919|8909|8921.9|8911.9|8918.9|8908.9|6
1633070350000|2021-10-01 06:39:10|8918.3|8908.3|8919.8|8909.8|8919.8|8909.8|8916.9|8906.9|8
1633070360000|2021-10-01 06:39:20|8920.3|8910.3|8920.5|8910.5|8921.3|8911.3|8920.3|8910.3|5
1633070370000|2021-10-01 06:39:30|8920.8|8910.8|8922.8|8912.8|8922.8|8912.8|8920.8|8910.8|5
1633070380000|2021-10-01 06:39:40|8922.5|8912.5|8923.8|8913.8|8924.1|8914.1|8922.5|8912.5|4
1633070390000|2021-10-01 06:39:50|8923.5|8913.5|8918.8|8908.8|8923.5|8913.5|8918.8|8908.8|10
1633070400000|2021-10-01 06:40:00|8919.1|8909.1|8919.6|8909.6|8919.6|8909.6|8918.9|8908.9|7
1633070410000|2021-10-01 06:40:10|8920.9|8910.9|8920.6|8910.6|8920.9|8910.9|8920.6|8910.6|2
1633070450000|2021-10-01 06:40:50|8920.3|8910.3|8918.5|8908.5|8920.3|8910.3|8918.5|8908.5|4
1633070460000|2021-10-01 06:41:00|8918|8908|8918.1|8908.1|8918.1|8908.1|8918|8908|2
1633070470000|2021-10-01 06:41:10|8918|8908|8915.8|8905.8|8918.1|8908.1|8915.5|8905.5|5
1633070480000|2021-10-01 06:41:20|8916|8906|8917.8|8907.8|8917.8|8907.8|8916|8906|3
1633070510000|2021-10-01 06:41:50|8918|8908|8920.3|8910.3|8920.3|8910.3|8918|8908|6
1633070520000|2021-10-01 06:42:00|8920|8910|8920.8|8910.8|8920.8|8910.8|8919.8|8909.8|5
1633070530000|2021-10-01 06:42:10|8920.6|8910.6|8919.5|8909.5|8920.6|8910.6|8919.5|8909.5|3
1633070540000|2021-10-01 06:42:20|8919.1|8909.1|8918.9|8908.9|8919.1|8909.1|8918.9|8908.9|2
1633070550000|2021-10-01 06:42:30|8919|8909|8920|8910|8920|8910|8919|8909|3
1633070560000|2021-10-01 06:42:40|8919.6|8909.6|8919.9|8909.9|8919.9|8909.9|8919.6|8909.6|2
1633070570000|2021-10-01 06:42:50|8920.4|8910.4|8920|8910|8920.4|8910.4|8920|8910|2
1633070580000|2021-10-01 06:43:00|8919.9|8909.9|8919.9|8909.9|8919.9|8909.9|8919.6|8909.6|5
1633070590000|2021-10-01 06:43:10|8919.6|8909.6|8919.6|8909.6|8919.9|8909.9|8919.6|8909.6|3
1633070600000|2021-10-01 06:43:20|8919.9|8909.9|8920|8910|8920|8910|8919.6|8909.6|3
1633070630000|2021-10-01 06:43:50|8920.3|8910.3|8919.8|8909.8|8920.5|8910.5|8919.8|8909.8|3
1633070650000|2021-10-01 06:44:10|8919.5|8909.5|8915.3|8905.3|8919.5|8909.5|8915|8905|6
1633070660000|2021-10-01 06:44:20|8915.5|8905.5|8915.5|8905.5|8915.5|8905.5|8915.5|8905.5|1
1633070670000|2021-10-01 06:44:30|8915.3|8905.3|8914.5|8904.5|8915.5|8905.5|8914.5|8904.5|5
1633070680000|2021-10-01 06:44:40|8913.6|8903.6|8913.1|8903.1|8913.6|8903.6|8912.6|8902.6|5
1633070690000|2021-10-01 06:44:50|8911.8|8901.8|8908.6|8898.6|8911.8|8901.8|8908.6|8898.6|5
1633070730000|2021-10-01 06:45:30|8909.3|8899.3|8910.4|8900.4|8910.4|8900.4|8909.3|8899.3|2
1633070740000|2021-10-01 06:45:40|8910.5|8900.5|8912|8902|8912|8902|8910.5|8900.5|3
1633070750000|2021-10-01 06:45:50|8913.5|8903.5|8913.5|8903.5|8913.5|8903.5|8913.5|8903.5|1
1633070760000|2021-10-01 06:46:00|8913.1|8903.1|8913.6|8903.6|8913.6|8903.6|8913.1|8903.1|3
1633070770000|2021-10-01 06:46:10|8914|8904|8914.5|8904.5|8914.8|8904.8|8914|8904|3
1633070780000|2021-10-01 06:46:20|8914.8|8904.8|8914.8|8904.8|8914.8|8904.8|8914.8|8904.8|1
1633070790000|2021-10-01 06:46:30|8915.6|8905.6|8915.5|8905.5|8917.5|8907.5|8915.5|8905.5|5
1633070800000|2021-10-01 06:46:40|8915.3|8905.3|8914|8904|8915.3|8905.3|8914|8904|6
1633070810000|2021-10-01 06:46:50|8913.3|8903.3|8913.3|8903.3|8913.3|8903.3|8913.3|8903.3|1
1633070820000|2021-10-01 06:47:00|8913.8|8903.8|8914.4|8904.4|8914.4|8904.4|8913.8|8903.8|4
1633070830000|2021-10-01 06:47:10|8914.5|8904.5|8914.1|8904.1|8914.5|8904.5|8914.1|8904.1|2
1633070850000|2021-10-01 06:47:30|8913.6|8903.6|8913.3|8903.3|8913.6|8903.6|8913.3|8903.3|2
1633070860000|2021-10-01 06:47:40|8913.6|8903.6|8913.3|8903.3|8913.6|8903.6|8913.3|8903.3|3
1633070880000|2021-10-01 06:48:00|8913.6|8903.6|8914.9|8904.9|8914.9|8904.9|8913.6|8903.6|3
1633070890000|2021-10-01 06:48:10|8915|8905|8914|8904|8915|8905|8914|8904|3
1633070900000|2021-10-01 06:48:20|8913.3|8903.3|8913|8903|8913.3|8903.3|8913|8903|2
1633070910000|2021-10-01 06:48:30|8913.3|8903.3|8912.5|8902.5|8913.3|8903.3|8912.5|8902.5|3
1633070930000|2021-10-01 06:48:50|8912.6|8902.6|8912.6|8902.6|8912.6|8902.6|8912.6|8902.6|1
1633070970000|2021-10-01 06:49:30|8912.4|8902.4|8916.6|8906.6|8916.6|8906.6|8912.4|8902.4|5
1633070990000|2021-10-01 06:49:50|8916.9|8906.9|8917|8907|8917.3|8907.3|8916.9|8906.9|3
1633071000000|2021-10-01 06:50:00|8917.3|8907.3|8917.4|8907.4|8918.1|8908.1|8917.3|8907.3|6
1633071010000|2021-10-01 06:50:10|8917.6|8907.6|8917.6|8907.6|8917.6|8907.6|8917.6|8907.6|1
1633071020000|2021-10-01 06:50:20|8918|8908|8918.3|8908.3|8918.3|8908.3|8917.9|8907.9|3
1633071030000|2021-10-01 06:50:30|8918.5|8908.5|8917.9|8907.9|8918.5|8908.5|8917.9|8907.9|2
1633071040000|2021-10-01 06:50:40|8917.6|8907.6|8915.8|8905.8|8917.9|8907.9|8915.8|8905.8|7
1633071050000|2021-10-01 06:50:50|8916|8906|8916.3|8906.3|8916.3|8906.3|8916|8906|2
1633071060000|2021-10-01 06:51:00|8915.9|8905.9|8914.6|8904.6|8915.9|8905.9|8914.6|8904.6|3
1633071070000|2021-10-01 06:51:10|8914.4|8904.4|8913.5|8903.5|8914.4|8904.4|8913.5|8903.5|3
1633071080000|2021-10-01 06:51:20|8913.8|8903.8|8914|8904|8914|8904|8913.8|8903.8|2
1633071090000|2021-10-01 06:51:30|8914.5|8904.5|8914.5|8904.5|8914.5|8904.5|8914.5|8904.5|1
1633071100000|2021-10-01 06:51:40|8914|8904|8908.4|8898.4|8914|8904|8908.4|8898.4|2
1633071120000|2021-10-01 06:52:00|8907.3|8897.3|8907.3|8897.3|8907.3|8897.3|8907.3|8897.3|1
1633071130000|2021-10-01 06:52:10|8907|8897|8903.8|8893.8|8907|8897|8903|8893|6
1633071140000|2021-10-01 06:52:20|8904|8894|8907.8|8897.8|8907.8|8897.8|8904|8894|3
1633071150000|2021-10-01 06:52:30|8907.5|8897.5|8907|8897|8907.5|8897.5|8907|8897|2
1633071160000|2021-10-01 06:52:40|8906.3|8896.3|8904.8|8894.8|8906.3|8896.3|8904.8|8894.8|2
1633071170000|2021-10-01 06:52:50|8905.9|8895.9|8903.5|8893.5|8905.9|8895.9|8903.5|8893.5|3
1633071180000|2021-10-01 06:53:00|8903.1|8893.1|8902.9|8892.9|8903.1|8893.1|8902.9|8892.9|2
1633071190000|2021-10-01 06:53:10|8902.5|8892.5|8900.3|8890.3|8902.5|8892.5|8900.3|8890.3|3
1633071210000|2021-10-01 06:53:30|8900.1|8890.1|8900.1|8890.1|8900.6|8890.6|8899.1|8889.1|7
1633071220000|2021-10-01 06:53:40|8899.9|8889.9|8895.9|8885.9|8900.6|8890.6|8895.9|8885.9|11
1633071230000|2021-10-01 06:53:50|8895.6|8885.6|8896|8886|8896|8886|8895.4|8885.4|3
1633071240000|2021-10-01 06:54:00|8895.9|8885.9|8897.4|8887.4|8897.4|8887.4|8895.9|8885.9|2
1633071250000|2021-10-01 06:54:10|8897|8887|8898.1|8888.1|8898.3|8888.3|8897|8887|4
1633071260000|2021-10-01 06:54:20|8899.3|8889.3|8899.1|8889.1|8899.3|8889.3|8899|8889|3
1633071270000|2021-10-01 06:54:30|8901.9|8891.9|8896.8|8886.8|8901.9|8891.9|8896.8|8886.8|9
1633071280000|2021-10-01 06:54:40|8897.8|8887.8|8896.6|8886.6|8898.5|8888.5|8896.6|8886.6|6
1633071290000|2021-10-01 06:54:50|8897|8887|8903.1|8893.1|8903.1|8893.1|8897|8887|2
1633071300000|2021-10-01 06:55:00|8903.9|8893.9|8906.1|8896.1|8906.5|8896.5|8903.9|8893.9|3
1633071310000|2021-10-01 06:55:10|8906|8896|8907|8897|8907|8897|8906|8896|4
1633071320000|2021-10-01 06:55:20|8906.6|8896.6|8907.4|8897.4|8907.4|8897.4|8906.6|8896.6|2
1633071330000|2021-10-01 06:55:30|8907.6|8897.6|8911.3|8901.3|8911.3|8901.3|8907.6|8897.6|8
1633071340000|2021-10-01 06:55:40|8911.4|8901.4|8911.4|8901.4|8911.4|8901.4|8911.4|8901.4|1
1633071350000|2021-10-01 06:55:50|8912.3|8902.3|8919.9|8909.9|8919.9|8909.9|8912.3|8902.3|5
1633071360000|2021-10-01 06:56:00|8919.8|8909.8|8920|8910|8920.4|8910.4|8919.5|8909.5|5
1633071370000|2021-10-01 06:56:10|8920.3|8910.3|8921|8911|8921|8911|8920|8910|5
1633071380000|2021-10-01 06:56:20|8921.8|8911.8|8921.1|8911.1|8921.8|8911.8|8921.1|8911.1|2
1633071390000|2021-10-01 06:56:30|8921.4|8911.4|8922.5|8912.5|8922.5|8912.5|8921.4|8911.4|4
1633071400000|2021-10-01 06:56:40|8922.3|8912.3|8922|8912|8922.3|8912.3|8922|8912|4
1633071410000|2021-10-01 06:56:50|8921.9|8911.9|8921.5|8911.5|8921.9|8911.9|8920.8|8910.8|4
1633071420000|2021-10-01 06:57:00|8921.3|8911.3|8922.9|8912.9|8922.9|8912.9|8921.3|8911.3|5
1633071430000|2021-10-01 06:57:10|8922.1|8912.1|8921.4|8911.4|8922.1|8912.1|8921.1|8911.1|3
1633071440000|2021-10-01 06:57:20|8921.6|8911.6|8923.5|8913.5|8923.8|8913.8|8921.6|8911.6|7
1633071450000|2021-10-01 06:57:30|8923.8|8913.8|8924.8|8914.8|8924.8|8914.8|8923.8|8913.8|4
1633071460000|2021-10-01 06:57:40|8926.4|8916.4|8927|8917|8927|8917|8926.4|8916.4|2
1633071470000|2021-10-01 06:57:50|8927.4|8917.4|8927.6|8917.6|8927.6|8917.6|8927.4|8917.4|2
1633071480000|2021-10-01 06:58:00|8927.5|8917.5|8931.5|8921.5|8931.5|8921.5|8926.1|8916.1|10
1633071490000|2021-10-01 06:58:10|8933.4|8923.4|8932.8|8922.8|8933.6|8923.6|8932.8|8922.8|4
1633071500000|2021-10-01 06:58:20|8933|8923|8933.9|8923.9|8933.9|8923.9|8933|8923|4
1633071510000|2021-10-01 06:58:30|8934|8924|8934.6|8924.6|8934.9|8924.9|8934|8924|4
1633071520000|2021-10-01 06:58:40|8934.4|8924.4|8935.5|8925.5|8935.5|8925.5|8934.4|8924.4|3
1633071540000|2021-10-01 06:59:00|8934.3|8924.3|8933.8|8923.8|8934.3|8924.3|8933.8|8923.8|4
1633071550000|2021-10-01 06:59:10|8933.6|8923.6|8933.6|8923.6|8933.6|8923.6|8933.6|8923.6|1
1633071560000|2021-10-01 06:59:20|8932.8|8922.8|8932|8922|8933|8923|8931.8|8921.8|8
1633071570000|2021-10-01 06:59:30|8932.3|8922.3|8932.4|8922.4|8932.4|8922.4|8932|8922|6
1633071580000|2021-10-01 06:59:40|8932.5|8922.5|8932.5|8922.5|8932.6|8922.6|8932.5|8922.5|3
1633071590000|2021-10-01 06:59:50|8932.4|8922.4|8935.1|8925.1|8935.8|8925.8|8931.8|8921.8|10
1633071600000|2021-10-01 07:00:00|8930.3|8920.3|8929.9|8919.9|8934.8|8924.8|8921.8|8911.8|28
1633071610000|2021-10-01 07:00:10|8930.4|8920.4|8921.1|8911.1|8931.6|8921.6|8921.1|8911.1|23
1633071620000|2021-10-01 07:00:20|8921.4|8911.4|8923.4|8913.4|8924.1|8914.1|8921.4|8911.4|6
1633071630000|2021-10-01 07:00:30|8923.6|8913.6|8931.6|8921.6|8931.6|8921.6|8923.6|8913.6|8
1633071640000|2021-10-01 07:00:40|8931.4|8921.4|8935.4|8925.4|8935.4|8925.4|8931.4|8921.4|9
1633071650000|2021-10-01 07:00:50|8934.9|8924.9|8936.3|8926.3|8936.3|8926.3|8933.3|8923.3|9
1633071660000|2021-10-01 07:01:00|8936|8926|8929.6|8919.6|8936|8926|8929.6|8919.6|13
1633071670000|2021-10-01 07:01:10|8929.4|8919.4|8928.6|8918.6|8929.4|8919.4|8928.6|8918.6|2
1633071680000|2021-10-01 07:01:20|8928.8|8918.8|8928.8|8918.8|8928.8|8918.8|8928.8|8918.8|1
1633071690000|2021-10-01 07:01:30|8928.9|8918.9|8928.9|8918.9|8928.9|8918.9|8928.9|8918.9|1
1633071700000|2021-10-01 07:01:40|8929.3|8919.3|8933.4|8923.4|8933.4|8923.4|8929.3|8919.3|6
1633071710000|2021-10-01 07:01:50|8933.5|8923.5|8933.5|8923.5|8933.8|8923.8|8933.5|8923.5|3
1633071720000|2021-10-01 07:02:00|8933.4|8923.4|8932.9|8922.9|8933.4|8923.4|8932.8|8922.8|5
1633071730000|2021-10-01 07:02:10|8932.6|8922.6|8929.1|8919.1|8932.6|8922.6|8928.9|8918.9|5
1633071740000|2021-10-01 07:02:20|8930.1|8920.1|8931.5|8921.5|8931.9|8921.9|8930.1|8920.1|6
1633071750000|2021-10-01 07:02:30|8931.8|8921.8|8930|8920|8931.8|8921.8|8930|8920|5
1633071760000|2021-10-01 07:02:40|8930.1|8920.1|8926.4|8916.4|8930.1|8920.1|8926.4|8916.4|4
1633071770000|2021-10-01 07:02:50|8926.5|8916.5|8929.3|8919.3|8929.3|8919.3|8926.5|8916.5|5
1633071780000|2021-10-01 07:03:00|8929|8919|8927.3|8917.3|8929|8919|8927|8917|4
1633071790000|2021-10-01 07:03:10|8927.6|8917.6|8924.6|8914.6|8927.6|8917.6|8924.4|8914.4|4
1633071800000|2021-10-01 07:03:20|8924.4|8914.4|8924.4|8914.4|8924.4|8914.4|8924.4|8914.4|1
1633071810000|2021-10-01 07:03:30|8924.3|8914.3|8922.6|8912.6|8924.3|8914.3|8922.6|8912.6|8
1633071820000|2021-10-01 07:03:40|8922.8|8912.8|8922.8|8912.8|8923.3|8913.3|8922.6|8912.6|5
1633071830000|2021-10-01 07:03:50|8923.3|8913.3|8923.1|8913.1|8923.5|8913.5|8923.1|8913.1|3
1633071840000|2021-10-01 07:04:00|8923.3|8913.3|8917.5|8907.5|8923.5|8913.5|8917.3|8907.3|11
1633071850000|2021-10-01 07:04:10|8917.8|8907.8|8916.3|8906.3|8918.5|8908.5|8915.5|8905.5|15
1633071860000|2021-10-01 07:04:20|8916.5|8906.5|8918.4|8908.4|8918.4|8908.4|8914.9|8904.9|6
1633071870000|2021-10-01 07:04:30|8918.3|8908.3|8918.3|8908.3|8918.3|8908.3|8918.1|8908.1|3
1633071880000|2021-10-01 07:04:40|8918.4|8908.4|8918.8|8908.8|8918.8|8908.8|8918.4|8908.4|2
1633071890000|2021-10-01 07:04:50|8919|8909|8922.3|8912.3|8922.3|8912.3|8919|8909|5
1633071900000|2021-10-01 07:05:00|8922.6|8912.6|8922.6|8912.6|8922.6|8912.6|8922.6|8912.6|1
1633071910000|2021-10-01 07:05:10|8922.5|8912.5|8922|8912|8922.5|8912.5|8921.9|8911.9|8
1633071920000|2021-10-01 07:05:20|8922.1|8912.1|8920|8910|8923|8913|8920|8910|10
1633071930000|2021-10-01 07:05:30|8921.1|8911.1|8921.6|8911.6|8921.6|8911.6|8921.1|8911.1|2
1633071940000|2021-10-01 07:05:40|8922.8|8912.8|8922.8|8912.8|8925.8|8915.8|8922.8|8912.8|5
1633071950000|2021-10-01 07:05:50|8923|8913|8921|8911|8925.5|8915.5|8921|8911|11
1633071960000|2021-10-01 07:06:00|8920.4|8910.4|8922.8|8912.8|8922.8|8912.8|8919.1|8909.1|8
1633071970000|2021-10-01 07:06:10|8923|8913|8923.5|8913.5|8923.5|8913.5|8922.9|8912.9|8
1633071980000|2021-10-01 07:06:20|8923.8|8913.8|8925.5|8915.5|8925.5|8915.5|8923.8|8913.8|3
1633071990000|2021-10-01 07:06:30|8925.1|8915.1|8923.9|8913.9|8925.1|8915.1|8923.9|8913.9|2
1633072000000|2021-10-01 07:06:40|8923|8913|8922.9|8912.9|8923|8913|8921.6|8911.6|5
1633072010000|2021-10-01 07:06:50|8923.3|8913.3|8924.6|8914.6|8924.6|8914.6|8923.3|8913.3|2
1633072020000|2021-10-01 07:07:00|8924.3|8914.3|8925.3|8915.3|8925.3|8915.3|8924.3|8914.3|6
1633072030000|2021-10-01 07:07:10|8926.3|8916.3|8927.3|8917.3|8927.3|8917.3|8926.3|8916.3|3
1633072050000|2021-10-01 07:07:30|8927.5|8917.5|8929.3|8919.3|8929.3|8919.3|8927.5|8917.5|4
1633072060000|2021-10-01 07:07:40|8930.3|8920.3|8931|8921|8931.5|8921.5|8930.3|8920.3|3
1633072070000|2021-10-01 07:07:50|8930.8|8920.8|8930.9|8920.9|8931.3|8921.3|8930.8|8920.8|3
1633072080000|2021-10-01 07:08:00|8930.4|8920.4|8931.4|8921.4|8931.4|8921.4|8930.1|8920.1|3
1633072090000|2021-10-01 07:08:10|8934.3|8924.3|8934.8|8924.8|8934.8|8924.8|8934.3|8924.3|2
1633072100000|2021-10-01 07:08:20|8934.9|8924.9|8933.3|8923.3|8935.4|8925.4|8933.3|8923.3|6
1633072110000|2021-10-01 07:08:30|8933|8923|8935.9|8925.9|8935.9|8925.9|8933|8923|7
1633072120000|2021-10-01 07:08:40|8936|8926|8939.4|8929.4|8939.5|8929.5|8936|8926|9
1633072130000|2021-10-01 07:08:50|8939|8929|8939.1|8929.1|8939.6|8929.6|8938.1|8928.1|8
1633072140000|2021-10-01 07:09:00|8938.9|8928.9|8940.1|8930.1|8940.1|8930.1|8938.8|8928.8|8
1633072150000|2021-10-01 07:09:10|8938|8928|8937.6|8927.6|8938|8928|8937.5|8927.5|4
1633072160000|2021-10-01 07:09:20|8936.4|8926.4|8936.9|8926.9|8936.9|8926.9|8935.5|8925.5|8
1633072170000|2021-10-01 07:09:30|8936.8|8926.8|8936.5|8926.5|8936.8|8926.8|8936.3|8926.3|5
1633072180000|2021-10-01 07:09:40|8936.4|8926.4|8936.9|8926.9|8936.9|8926.9|8936.3|8926.3|5
1633072190000|2021-10-01 07:09:50|8935.5|8925.5|8935.5|8925.5|8936.6|8926.6|8935|8925|8
1633072200000|2021-10-01 07:10:00|8935.3|8925.3|8932.5|8922.5|8935.9|8925.9|8932.5|8922.5|13
1633072210000|2021-10-01 07:10:10|8932.8|8922.8|8928.8|8918.8|8932.8|8922.8|8927.5|8917.5|14
1633072220000|2021-10-01 07:10:20|8928.5|8918.5|8931.9|8921.9|8932.3|8922.3|8926.8|8916.8|12
1633072230000|2021-10-01 07:10:30|8931.5|8921.5|8930|8920|8931.5|8921.5|8930|8920|6
1633072240000|2021-10-01 07:10:40|8929.6|8919.6|8927|8917|8929.6|8919.6|8927|8917|4
1633072250000|2021-10-01 07:10:50|8925.9|8915.9|8926.3|8916.3|8926.6|8916.6|8925.5|8915.5|8
1633072260000|2021-10-01 07:11:00|8926.5|8916.5|8927|8917|8927.3|8917.3|8926.5|8916.5|3
1633072270000|2021-10-01 07:11:10|8927.3|8917.3|8927.3|8917.3|8927.3|8917.3|8927.3|8917.3|1
1633072280000|2021-10-01 07:11:20|8927|8917|8926.1|8916.1|8927|8917|8926|8916|5
1633072290000|2021-10-01 07:11:30|8925.9|8915.9|8925.6|8915.6|8925.9|8915.9|8925.5|8915.5|5
1633072300000|2021-10-01 07:11:40|8924.6|8914.6|8924.8|8914.8|8925.8|8915.8|8924|8914|6
1633072310000|2021-10-01 07:11:50|8925.5|8915.5|8923.5|8913.5|8925.5|8915.5|8923|8913|8
1633072320000|2021-10-01 07:12:00|8923.8|8913.8|8928.3|8918.3|8928.9|8918.9|8923.8|8913.8|11
1633072330000|2021-10-01 07:12:10|8928|8918|8927.8|8917.8|8928|8918|8926.6|8916.6|10
1633072340000|2021-10-01 07:12:20|8927.6|8917.6|8927|8917|8927.6|8917.6|8926.6|8916.6|5
1633072350000|2021-10-01 07:12:30|8927.3|8917.3|8928.3|8918.3|8928.3|8918.3|8927.3|8917.3|4
1633072360000|2021-10-01 07:12:40|8929.8|8919.8|8931.5|8921.5|8933.1|8923.1|8929.8|8919.8|12
1633072370000|2021-10-01 07:12:50|8931.4|8921.4|8934.3|8924.3|8934.3|8924.3|8931.3|8921.3|5
1633072380000|2021-10-01 07:13:00|8933.9|8923.9|8934.1|8924.1|8934.3|8924.3|8932.5|8922.5|8
1633072390000|2021-10-01 07:13:10|8933.1|8923.1|8933.4|8923.4|8933.4|8923.4|8932|8922|8
1633072400000|2021-10-01 07:13:20|8933.8|8923.8|8935.1|8925.1|8935.1|8925.1|8933.8|8923.8|4
1633072410000|2021-10-01 07:13:30|8935.5|8925.5|8940.5|8930.5|8940.5|8930.5|8935.5|8925.5|7
1633072420000|2021-10-01 07:13:40|8939.8|8929.8|8938|8928|8939.8|8929.8|8936.1|8926.1|15
1633072430000|2021-10-01 07:13:50|8937.9|8927.9|8937.9|8927.9|8938.3|8928.3|8937.4|8927.4|5
1633072440000|2021-10-01 07:14:00|8937.6|8927.6|8937.9|8927.9|8938.3|8928.3|8936.8|8926.8|16
1633072450000|2021-10-01 07:14:10|8938.3|8928.3|8939.9|8929.9|8939.9|8929.9|8936.9|8926.9|11
1633072460000|2021-10-01 07:14:20|8940.4|8930.4|8940|8930|8941.3|8931.3|8939.3|8929.3|7
1633072470000|2021-10-01 07:14:30|8940.6|8930.6|8935.6|8925.6|8940.6|8930.6|8935.6|8925.6|10
1633072480000|2021-10-01 07:14:40|8937.4|8927.4|8934.8|8924.8|8938.9|8928.9|8934.8|8924.8|6
1633072490000|2021-10-01 07:14:50|8935|8925|8940.4|8930.4|8941.4|8931.4|8935|8925|8
1633072500000|2021-10-01 07:15:00|8940.1|8930.1|8939.6|8929.6|8940.6|8930.6|8939.6|8929.6|6
1633072510000|2021-10-01 07:15:10|8940.3|8930.3|8939.8|8929.8|8940.3|8930.3|8939.8|8929.8|2
1633072520000|2021-10-01 07:15:20|8938.6|8928.6|8939.5|8929.5|8939.8|8929.8|8938.6|8928.6|7
1633072530000|2021-10-01 07:15:30|8939.1|8929.1|8938.3|8928.3|8939.1|8929.1|8937.9|8927.9|7
1633072540000|2021-10-01 07:15:40|8937.9|8927.9|8935.5|8925.5|8938.3|8928.3|8935.5|8925.5|5
1633072550000|2021-10-01 07:15:50|8935.8|8925.8|8938.5|8928.5|8939.1|8929.1|8935.8|8925.8|4
1633072560000|2021-10-01 07:16:00|8938.6|8928.6|8941.6|8931.6|8942.1|8932.1|8936|8926|13
1633072570000|2021-10-01 07:16:10|8940.9|8930.9|8941.4|8931.4|8941.4|8931.4|8940.1|8930.1|7
1633072580000|2021-10-01 07:16:20|8941.3|8931.3|8941|8931|8941.3|8931.3|8940.5|8930.5|4
1633072590000|2021-10-01 07:16:30|8940.8|8930.8|8940.8|8930.8|8942|8932|8940.3|8930.3|9
1633072600000|2021-10-01 07:16:40|8940.3|8930.3|8937.6|8927.6|8940.3|8930.3|8937.5|8927.5|12
1633072610000|2021-10-01 07:16:50|8937|8927|8935.6|8925.6|8937.1|8927.1|8934.8|8924.8|5
1633072620000|2021-10-01 07:17:00|8934.8|8924.8|8932.3|8922.3|8934.8|8924.8|8932.3|8922.3|13
1633072630000|2021-10-01 07:17:10|8932|8922|8931.9|8921.9|8937.1|8927.1|8931.5|8921.5|12
1633072640000|2021-10-01 07:17:20|8931.8|8921.8|8929.5|8919.5|8932|8922|8929.5|8919.5|7
1633072650000|2021-10-01 07:17:30|8929.1|8919.1|8931.5|8921.5|8931.5|8921.5|8929.1|8919.1|6
1633072660000|2021-10-01 07:17:40|8931.6|8921.6|8931.5|8921.5|8931.8|8921.8|8930.3|8920.3|11
1633072670000|2021-10-01 07:17:50|8931.3|8921.3|8931.8|8921.8|8932|8922|8929.8|8919.8|15
1633072680000|2021-10-01 07:18:00|8932|8922|8932.5|8922.5|8932.8|8922.8|8932|8922|8
1633072690000|2021-10-01 07:18:10|8932.3|8922.3|8936|8926|8938.1|8928.1|8932|8922|14
1633072700000|2021-10-01 07:18:20|8935.5|8925.5|8934.4|8924.4|8937.5|8927.5|8933.6|8923.6|14
1633072710000|2021-10-01 07:18:30|8934.6|8924.6|8940.5|8930.5|8940.5|8930.5|8934.6|8924.6|14
1633072720000|2021-10-01 07:18:40|8940.9|8930.9|8941.4|8931.4|8941.5|8931.5|8940.6|8930.6|13
1633072730000|2021-10-01 07:18:50|8941|8931|8940.9|8930.9|8941.4|8931.4|8940.1|8930.1|12
1633072740000|2021-10-01 07:19:00|8941.4|8931.4|8943.9|8933.9|8944.5|8934.5|8941.4|8931.4|17
1633072750000|2021-10-01 07:19:10|8944.1|8934.1|8945.3|8935.3|8945.5|8935.5|8944.1|8934.1|6
1633072760000|2021-10-01 07:19:20|8944.3|8934.3|8944.4|8934.4|8945.3|8935.3|8943.5|8933.5|9
1633072770000|2021-10-01 07:19:30|8944.3|8934.3|8942.3|8932.3|8944.3|8934.3|8941.9|8931.9|7
1633072780000|2021-10-01 07:19:40|8943|8933|8946.1|8936.1|8946.1|8936.1|8942.4|8932.4|7
1633072790000|2021-10-01 07:19:50|8946|8936|8951.5|8941.5|8951.5|8941.5|8946|8936|7
1633072800000|2021-10-01 07:20:00|8951.3|8941.3|8947|8937|8951.3|8941.3|8947|8937|11
1633072810000|2021-10-01 07:20:10|8947.3|8937.3|8948.9|8938.9|8948.9|8938.9|8947.3|8937.3|6
1633072820000|2021-10-01 07:20:20|8948.3|8938.3|8947.5|8937.5|8949.3|8939.3|8947.4|8937.4|12
1633072830000|2021-10-01 07:20:30|8947.4|8937.4|8946.5|8936.5|8947.4|8937.4|8944.4|8934.4|8
1633072840000|2021-10-01 07:20:40|8946.3|8936.3|8942.6|8932.6|8946.3|8936.3|8942.3|8932.3|5
1633072850000|2021-10-01 07:20:50|8942.9|8932.9|8950.3|8940.3|8950.3|8940.3|8942.9|8932.9|9
1633072860000|2021-10-01 07:21:00|8948.9|8938.9|8949.1|8939.1|8949.1|8939.1|8947.1|8937.1|6
1633072870000|2021-10-01 07:21:10|8948.9|8938.9|8947.8|8937.8|8948.9|8938.9|8947|8937|9
1633072880000|2021-10-01 07:21:20|8948.6|8938.6|8949.4|8939.4|8950.1|8940.1|8948.6|8938.6|7
1633072890000|2021-10-01 07:21:30|8949.1|8939.1|8949|8939|8949.1|8939.1|8949|8939|2
1633072900000|2021-10-01 07:21:40|8947.9|8937.9|8946.8|8936.8|8947.9|8937.9|8946|8936|5
1633072910000|2021-10-01 07:21:50|8947.9|8937.9|8952.5|8942.5|8952.6|8942.6|8947.9|8937.9|8
1633072920000|2021-10-01 07:22:00|8951.8|8941.8|8952.8|8942.8|8953.3|8943.3|8951.8|8941.8|7
1633072930000|2021-10-01 07:22:10|8952|8942|8962.3|8952.3|8962.8|8952.3|8952|8942|6
1633072940000|2021-10-01 07:22:20|8962.6|8952.6|8966.1|8956.1|8966.6|8956.6|8962.6|8952.6|7
1633072950000|2021-10-01 07:22:30|8966.6|8956.6|8967.6|8957.6|8968.9|8958.9|8966.6|8956.6|6
1633072960000|2021-10-01 07:22:40|8967.1|8957.1|8965.6|8955.6|8967.6|8957.6|8965.6|8955.6|5
1633072970000|2021-10-01 07:22:50|8965.9|8955.9|8970.1|8960.1|8970.1|8960.1|8965.9|8955.9|2
1633072980000|2021-10-01 07:23:00|8969.9|8959.9|8971.3|8961.3|8973.5|8963.5|8967.9|8957.9|15
1633072990000|2021-10-01 07:23:10|8971.5|8961.5|8969|8959|8972.3|8962.3|8969|8959|5
1633073000000|2021-10-01 07:23:20|8969.3|8959.3|8968|8958|8969.8|8959.8|8968|8958|4
1633073010000|2021-10-01 07:23:30|8967.8|8957.8|8966.4|8956.4|8967.8|8957.8|8965.9|8955.9|5
1633073020000|2021-10-01 07:23:40|8965.5|8955.5|8967.3|8957.3|8967.9|8957.9|8965.5|8955.5|7
1633073030000|2021-10-01 07:23:50|8967|8957|8967.1|8957.1|8967.3|8957.3|8967|8957|3
1633073040000|2021-10-01 07:24:00|8967|8957|8964.6|8954.6|8967|8957|8964.1|8954.1|13
1633073050000|2021-10-01 07:24:10|8963.1|8953.1|8962.5|8952.5|8963.1|8953.1|8962.5|8952.5|4
1633073060000|2021-10-01 07:24:20|8962.4|8952.4|8960.8|8950.8|8962.4|8952.4|8960.8|8950.8|5
1633073070000|2021-10-01 07:24:30|8960.5|8950.5|8963|8953|8963.3|8953.3|8960.5|8950.5|13
1633073080000|2021-10-01 07:24:40|8963.3|8953.3|8962.9|8952.9|8963.4|8953.4|8962.4|8952.4|7
1633073090000|2021-10-01 07:24:50|8962.5|8952.5|8963.1|8953.1|8963.9|8953.9|8962.4|8952.4|7
1633073100000|2021-10-01 07:25:00|8963.4|8953.4|8967.3|8957.3|8967.5|8957.5|8963.4|8953.4|10
1633073110000|2021-10-01 07:25:10|8966.9|8956.9|8967.8|8957.8|8968.6|8958.6|8965.5|8955.5|16
1633073120000|2021-10-01 07:25:20|8967.4|8957.4|8964|8954|8967.4|8957.4|8963.8|8953.8|9
1633073130000|2021-10-01 07:25:30|8964.3|8954.3|8965.5|8955.5|8965.5|8955.5|8963.8|8953.8|8
1633073150000|2021-10-01 07:25:50|8965.8|8955.8|8964.5|8954.5|8965.8|8955.8|8964.5|8954.5|3
1633073160000|2021-10-01 07:26:00|8964.6|8954.6|8967.3|8957.3|8967.6|8957.6|8964.6|8954.6|12
1633073170000|2021-10-01 07:26:10|8967.4|8957.4|8967.4|8957.4|8967.4|8957.4|8967.3|8957.3|3
1633073180000|2021-10-01 07:26:20|8967.3|8957.3|8970.5|8960.5|8970.8|8960.8|8967.3|8957.3|14
1633073190000|2021-10-01 07:26:30|8970.1|8960.1|8968.5|8958.5|8970.1|8960.1|8968.5|8958.5|11
1633073200000|2021-10-01 07:26:40|8968.8|8958.8|8970.5|8960.5|8971.1|8961.1|8968.8|8958.8|12
1633073220000|2021-10-01 07:27:00|8970.8|8960.8|8972|8962|8973.5|8963.5|8970.8|8960.8|11
1633073230000|2021-10-01 07:27:10|8972.3|8962.3|8972.3|8962.3|8972.5|8962.5|8972.3|8962.3|5
1633073240000|2021-10-01 07:27:20|8972.8|8962.8|8982|8972|8982|8972|8972.8|8962.8|6
1633073250000|2021-10-01 07:27:30|8982.3|8972.3|8989|8979|8989|8979|8982.3|8972.3|3
1633073260000|2021-10-01 07:27:40|8989.3|8979.3|8989.1|8979.1|8990.8|8980.8|8989|8979|8
1633073270000|2021-10-01 07:27:50|8989.5|8979.5|8988.8|8978.8|8990.6|8980.6|8988.8|8978.8|7
1633073280000|2021-10-01 07:28:00|8988.6|8978.6|8985.4|8975.4|8988.6|8978.6|8985.4|8975.4|10
1633073290000|2021-10-01 07:28:10|8985.8|8975.8|8985.3|8975.3|8986.4|8976.4|8985.3|8975.3|5
1633073300000|2021-10-01 07:28:20|8985.5|8975.5|8985.4|8975.4|8985.6|8975.6|8985.4|8975.4|3
1633073310000|2021-10-01 07:28:30|8986.6|8976.6|8988|8978|8988|8978|8986.6|8976.6|4
1633073320000|2021-10-01 07:28:40|8988.3|8978.3|8986.4|8976.4|8988.9|8978.9|8986.4|8976.4|6
1633073330000|2021-10-01 07:28:50|8986.9|8976.9|8988.1|8978.1|8989.9|8979.9|8986.9|8976.9|13
1633073340000|2021-10-01 07:29:00|8988.3|8978.3|8991.9|8981.9|8991.9|8981.9|8988.3|8978.3|8
1633073350000|2021-10-01 07:29:10|8991.5|8981.5|8991.9|8981.9|8991.9|8981.9|8988.9|8978.9|8
1633073360000|2021-10-01 07:29:20|8995.4|8985.4|8996|8986|8996.5|8986.5|8995.4|8985.4|7
1633073370000|2021-10-01 07:29:30|8995.6|8985.6|8997|8987|8997.4|8987.4|8988|8978|15
1633073380000|2021-10-01 07:29:40|8997.3|8987.3|9001|8991|9001.6|8991.6|8997.3|8987.3|8
1633073390000|2021-10-01 07:29:50|9002.3|8992.3|9001.3|8991.3|9003.3|8993.3|9001.3|8991.3|10
1633073400000|2021-10-01 07:30:00|9002|8992|8994.6|8984.6|9003.6|8993.6|8994.6|8984.6|16
1633073410000|2021-10-01 07:30:10|8994.3|8984.3|8996.1|8986.1|8996.1|8986.1|8994.3|8984.3|10
1633073420000|2021-10-01 07:30:20|8996.4|8986.4|8997.1|8987.1|9000.3|8990.3|8996.4|8986.4|6
1633073430000|2021-10-01 07:30:30|8996.5|8986.5|8999.3|8989.3|8999.3|8989.3|8996.5|8986.5|6
1633073440000|2021-10-01 07:30:40|8999.5|8989.5|8998.9|8988.9|8999.9|8989.9|8998.9|8988.9|4
1633073450000|2021-10-01 07:30:50|8997.8|8987.8|9002.5|8992.5|9002.5|8992.5|8997.5|8987.5|12
1633073460000|2021-10-01 07:31:00|9002.3|8992.3|8998.9|8988.9|9002.3|8992.3|8998.5|8988.5|9
1633073470000|2021-10-01 07:31:10|8998.3|8988.3|8997.5|8987.5|8999.1|8989.1|8996.8|8986.8|13
1633073480000|2021-10-01 07:31:20|8997.6|8987.6|8996.4|8986.4|8997.6|8987.6|8996.4|8986.4|10
1633073490000|2021-10-01 07:31:30|8996.6|8986.6|8998.5|8988.5|8998.5|8988.5|8996.6|8986.6|3
1633073500000|2021-10-01 07:31:40|8998.6|8988.6|8998.6|8988.6|8998.9|8988.9|8998.6|8988.6|4
1633073510000|2021-10-01 07:31:50|8998.8|8988.8|9001.6|8991.6|9001.6|8991.6|8998.8|8988.8|4
1633073520000|2021-10-01 07:32:00|9001.5|8991.5|8996.8|8986.8|9001.5|8991.5|8996.5|8986.5|7
1633073530000|2021-10-01 07:32:10|8997.3|8987.3|8996.8|8986.8|8999.5|8989.5|8996.8|8986.8|8
1633073540000|2021-10-01 07:32:20|8996.5|8986.5|8994.9|8984.9|8997|8987|8994.3|8984.3|9
1633073550000|2021-10-01 07:32:30|8993.5|8983.5|8992.6|8982.6|8994.9|8984.9|8992.6|8982.6|8
1633073560000|2021-10-01 07:32:40|8992.9|8982.9|8990.6|8980.6|8992.9|8982.9|8990.6|8980.6|7
1633073570000|2021-10-01 07:32:50|8990.8|8980.8|8992.4|8982.4|8992.6|8982.6|8990.8|8980.8|3
1633073580000|2021-10-01 07:33:00|8992.9|8982.9|8996.3|8986.3|8996.3|8986.3|8992.9|8982.9|4
1633073590000|2021-10-01 07:33:10|8995.5|8985.5|8992.9|8982.9|8995.5|8985.5|8992.9|8982.9|6
1633073600000|2021-10-01 07:33:20|8992.6|8982.6|8989.8|8979.8|8992.6|8982.6|8989.8|8979.8|12
1633073610000|2021-10-01 07:33:30|8990|8980|8990.1|8980.1|8990.1|8980.1|8990|8980|2
1633073620000|2021-10-01 07:33:40|8989.6|8979.6|8989|8979|8989.6|8979.6|8988.8|8978.8|4
1633073630000|2021-10-01 07:33:50|8988.6|8978.6|8985.8|8975.8|8988.6|8978.6|8985.8|8975.8|3
1633073640000|2021-10-01 07:34:00|8985.5|8975.5|8985.4|8975.4|8986.5|8976.5|8984.8|8974.8|7
1633073650000|2021-10-01 07:34:10|8985.5|8975.5|8985.9|8975.9|8985.9|8975.9|8985.5|8975.5|2
1633073660000|2021-10-01 07:34:20|8985.8|8975.8|8985.6|8975.6|8985.8|8975.8|8984.6|8974.6|8
1633073670000|2021-10-01 07:34:30|8986.3|8976.3|8988.1|8978.1|8988.1|8978.1|8986.3|8976.3|3
1633073680000|2021-10-01 07:34:40|8988|8978|8986.6|8976.6|8988.3|8978.3|8986.6|8976.6|5
1633073690000|2021-10-01 07:34:50|8986.8|8976.8|8988.1|8978.1|8988.9|8978.9|8986.3|8976.3|15
1633073700000|2021-10-01 07:35:00|8988.3|8978.3|8991.1|8981.1|8991.3|8981.3|8988.3|8978.3|12
1633073720000|2021-10-01 07:35:20|8991.4|8981.4|8994.4|8984.4|8994.6|8984.6|8991.4|8981.4|8
1633073730000|2021-10-01 07:35:30|8994.8|8984.8|8997.4|8987.4|8997.4|8987.4|8994.8|8984.8|6
1633073740000|2021-10-01 07:35:40|8997.5|8987.5|8999.3|8989.3|8999.3|8989.3|8995.8|8985.8|11
1633073750000|2021-10-01 07:35:50|8999.1|8989.1|9000.3|8990.3|9000.3|8990.3|8999.1|8989.1|5
1633073760000|2021-10-01 07:36:00|9000.1|8990.1|9001.6|8991.6|9002.1|8992.1|8999.6|8989.6|10
1633073770000|2021-10-01 07:36:10|9000.9|8990.9|9001.6|8991.6|9001.6|8991.6|9000.9|8990.9|3
1633073780000|2021-10-01 07:36:20|9001.9|8991.9|9000.9|8990.9|9002.8|8992.8|9000.6|8990.6|12
1633073790000|2021-10-01 07:36:30|9001.4|8991.4|9000.5|8990.5|9001.9|8991.9|9000.5|8990.5|9
1633073800000|2021-10-01 07:36:40|9000.6|8990.6|9000.6|8990.6|9000.9|8990.9|9000.5|8990.5|5
1633073810000|2021-10-01 07:36:50|9000.9|8990.9|9001|8991|9001|8991|9000.9|8990.9|2
1633073820000|2021-10-01 07:37:00|9001.1|8991.1|8998.4|8988.4|9001.1|8991.1|8998.4|8988.4|7
1633073830000|2021-10-01 07:37:10|8998|8988|8994|8984|8998|8988|8993.9|8983.9|10
1633073840000|2021-10-01 07:37:20|8993.8|8983.8|8995|8985|8995|8985|8993.3|8983.3|9
1633073850000|2021-10-01 07:37:30|8994.9|8984.9|8994.4|8984.4|8994.9|8984.9|8994.4|8984.4|3
1633073860000|2021-10-01 07:37:40|8993|8983|8992|8982|8993|8983|8990.1|8980.1|8
1633073870000|2021-10-01 07:37:50|8991.9|8981.9|8991.3|8981.3|8992|8982|8991.3|8981.3|6
1633073880000|2021-10-01 07:38:00|8991.5|8981.5|8990.5|8980.5|8992.1|8982.1|8990.5|8980.5|6
1633073890000|2021-10-01 07:38:10|8991|8981|8990.3|8980.3|8991.3|8981.3|8990.3|8980.3|7
1633073900000|2021-10-01 07:38:20|8990|8980|8989.8|8979.8|8990.6|8980.6|8989.8|8979.8|5
1633073910000|2021-10-01 07:38:30|8990.4|8980.4|8990.4|8980.4|8990.4|8980.4|8990.4|8980.4|1
1633073920000|2021-10-01 07:38:40|8990.5|8980.5|8989.8|8979.8|8990.9|8980.9|8989.8|8979.8|9
1633073930000|2021-10-01 07:38:50|8989.9|8979.9|8990.4|8980.4|8990.4|8980.4|8989.9|8979.9|2
1633073940000|2021-10-01 07:39:00|8990.1|8980.1|8990.6|8980.6|8990.6|8980.6|8989.4|8979.4|6
1633073950000|2021-10-01 07:39:10|8990.8|8980.8|8990.8|8980.8|8990.8|8980.8|8990.8|8980.8|1
1633073970000|2021-10-01 07:39:30|8991|8981|8994.9|8984.9|8994.9|8984.9|8991|8981|13
1633073980000|2021-10-01 07:39:40|8995|8985|8997.9|8987.9|8997.9|8987.9|8995|8985|8
1633073990000|2021-10-01 07:39:50|8998.3|8988.3|8995.8|8985.8|8999.8|8989.8|8995.8|8985.8|10
1633074000000|2021-10-01 07:40:00|8996.1|8986.1|8994.6|8984.6|8998.9|8988.9|8994.6|8984.6|13
1633074010000|2021-10-01 07:40:10|8994.9|8984.9|8995|8985|8995.5|8985.5|8994.6|8984.6|7
1633074020000|2021-10-01 07:40:20|8995.1|8985.1|8996.8|8986.8|8997.1|8987.1|8995.1|8985.1|10
1633074030000|2021-10-01 07:40:30|8996.6|8986.6|8989.9|8979.9|8996.6|8986.6|8989.9|8979.9|7
1633074040000|2021-10-01 07:40:40|8989.8|8979.8|8990.5|8980.5|8990.5|8980.5|8989.8|8979.8|5
1633074050000|2021-10-01 07:40:50|8989.8|8979.8|8988.4|8978.4|8989.8|8979.8|8988.4|8978.4|7
1633074060000|2021-10-01 07:41:00|8988.6|8978.6|8988.6|8978.6|8989.4|8979.4|8988.4|8978.4|6
1633074070000|2021-10-01 07:41:10|8988.4|8978.4|8987.1|8977.1|8988.4|8978.4|8987.1|8977.1|10
1633074110000|2021-10-01 07:41:50|8986.3|8976.3|8989.8|8979.8|8989.9|8979.9|8984.9|8974.9|6
1633074120000|2021-10-01 07:42:00|8989.9|8979.9|8990.3|8980.3|8991.1|8981.1|8989.3|8979.3|9
1633074130000|2021-10-01 07:42:10|8990.5|8980.5|8990.5|8980.5|8990.5|8980.5|8990.5|8980.5|1
1633074140000|2021-10-01 07:42:20|8991|8981|8990.5|8980.5|8991|8981|8990.5|8980.5|2
1633074150000|2021-10-01 07:42:30|8990.3|8980.3|8990.1|8980.1|8990.3|8980.3|8989.4|8979.4|3
1633074160000|2021-10-01 07:42:40|8989.6|8979.6|8988.8|8978.8|8989.6|8979.6|8988.8|8978.8|8
1633074170000|2021-10-01 07:42:50|8988.9|8978.9|8991.3|8981.3|8991.3|8981.3|8988.9|8978.9|4
1633074180000|2021-10-01 07:43:00|8991|8981|8991.1|8981.1|8991.5|8981.5|8990.5|8980.5|5
1633074190000|2021-10-01 07:43:10|8991|8981|8991.1|8981.1|8991.1|8981.1|8991|8981|2
1633074200000|2021-10-01 07:43:20|8989.6|8979.6|8988|8978|8989.6|8979.6|8987.3|8977.3|7
1633074210000|2021-10-01 07:43:30|8988.1|8978.1|8990.1|8980.1|8990.3|8980.3|8988.1|8978.1|9
1633074220000|2021-10-01 07:43:40|8989.3|8979.3|8989|8979|8989.3|8979.3|8988.8|8978.8|5
1633074230000|2021-10-01 07:43:50|8988.8|8978.8|8987.8|8977.8|8988.8|8978.8|8987.8|8977.8|7
1633074240000|2021-10-01 07:44:00|8988|8978|8988.9|8978.9|8988.9|8978.9|8988|8978|5
1633074250000|2021-10-01 07:44:10|8988.8|8978.8|8988.1|8978.1|8988.8|8978.8|8987.3|8977.3|5
1633074260000|2021-10-01 07:44:20|8988.4|8978.4|8992.1|8982.1|8992.1|8982.1|8988.4|8978.4|7
1633074270000|2021-10-01 07:44:30|8994.4|8984.4|8994.8|8984.8|8994.8|8984.8|8993.8|8983.8|4
1633074280000|2021-10-01 07:44:40|8995|8985|8995.4|8985.4|8995.4|8985.4|8995|8985|3
1633074290000|2021-10-01 07:44:50|8995.5|8985.5|8995.1|8985.1|8995.5|8985.5|8995.1|8985.1|2
1633074300000|2021-10-01 07:45:00|8995.3|8985.3|8997|8987|8997|8987|8995.3|8985.3|3
1633074310000|2021-10-01 07:45:10|8998|8988|8998.4|8988.4|8998.4|8988.4|8998|8988|2
1633074320000|2021-10-01 07:45:20|8998.9|8988.9|8999|8989|8999.1|8989.1|8998.6|8988.6|8
1633074330000|2021-10-01 07:45:30|8998.3|8988.3|8996.9|8986.9|8998.3|8988.3|8996.8|8986.8|9
1633074340000|2021-10-01 07:45:40|8996.5|8986.5|8997.5|8987.5|8997.5|8987.5|8996.5|8986.5|2
1633074360000|2021-10-01 07:46:00|8997.4|8987.4|8997.4|8987.4|8997.4|8987.4|8997.4|8987.4|1
1633074370000|2021-10-01 07:46:10|8997.1|8987.1|8996.6|8986.6|8997.1|8987.1|8996.1|8986.1|6
1633074380000|2021-10-01 07:46:20|8996.9|8986.9|8996.8|8986.8|8997.5|8987.5|8996.8|8986.8|5
1633074390000|2021-10-01 07:46:30|8996.9|8986.9|8999.1|8989.1|8999.3|8989.3|8996.9|8986.9|3
1633074400000|2021-10-01 07:46:40|8998.9|8988.9|8992.8|8982.8|8998.9|8988.9|8992.8|8982.8|9
1633074410000|2021-10-01 07:46:50|8992.9|8982.9|8994.4|8984.4|8994.4|8984.4|8992.9|8982.9|3
1633074420000|2021-10-01 07:47:00|8995.3|8985.3|8996.3|8986.3|8996.3|8986.3|8995.3|8985.3|2
1633074430000|2021-10-01 07:47:10|8996.5|8986.5|8998.5|8988.5|8998.5|8988.5|8995.8|8985.8|6
1633074440000|2021-10-01 07:47:20|8998.9|8988.9|9000.5|8990.5|9000.5|8990.5|8998.9|8988.9|6
1633074450000|2021-10-01 07:47:30|9000.8|8990.8|9001.3|8991.3|9001.4|8991.4|9000.8|8990.8|9
1633074460000|2021-10-01 07:47:40|9001.1|8991.1|9001.1|8991.1|9001.4|8991.4|9001.1|8991.1|3
1633074470000|2021-10-01 07:47:50|9000.8|8990.8|8998.6|8988.6|9000.8|8990.8|8998.6|8988.6|2
1633074480000|2021-10-01 07:48:00|8998.9|8988.9|9000.3|8990.3|9000.4|8990.4|8998.9|8988.9|8
1633074490000|2021-10-01 07:48:10|8999.9|8989.9|8997.6|8987.6|9000|8990|8997.6|8987.6|7
1633074500000|2021-10-01 07:48:20|8997.5|8987.5|8997.6|8987.6|8997.6|8987.6|8997.5|8987.5|2
1633074510000|2021-10-01 07:48:30|8997.3|8987.3|8993.8|8983.8|8997.3|8987.3|8991.5|8981.5|11
1633074520000|2021-10-01 07:48:40|8993.9|8983.9|8994.5|8984.5|8994.9|8984.9|8993.9|8983.9|7
1633074530000|2021-10-01 07:48:50|8994.3|8984.3|8993|8983|8994.3|8984.3|8993|8983|2
1633074540000|2021-10-01 07:49:00|8992.9|8982.9|8994|8984|8994|8984|8992.4|8982.4|9
1633074550000|2021-10-01 07:49:10|8994.4|8984.4|8994.4|8984.4|8994.4|8984.4|8994.4|8984.4|1
1633074560000|2021-10-01 07:49:20|8994.5|8984.5|8994.5|8984.5|8994.5|8984.5|8994.5|8984.5|1
1633074580000|2021-10-01 07:49:40|8995.4|8985.4|8998.3|8988.3|8998.6|8988.6|8995.4|8985.4|6
1633074610000|2021-10-01 07:50:10|8998.6|8988.6|9001.5|8991.5|9001.5|8991.5|8998.6|8988.6|6
1633074620000|2021-10-01 07:50:20|9001.3|8991.3|9002.5|8992.5|9002.5|8992.5|9001.3|8991.3|3
1633074630000|2021-10-01 07:50:30|9002.8|8992.8|9003.9|8993.9|9004.8|8994.8|9002.8|8992.8|9
1633074640000|2021-10-01 07:50:40|9004.1|8994.1|9003.6|8993.6|9004.1|8994.1|9002.9|8992.9|7
1633074650000|2021-10-01 07:50:50|9003.4|8993.4|9001.8|8991.8|9003.4|8993.4|9001.8|8991.8|8
1633074660000|2021-10-01 07:51:00|9002.1|8992.1|9001.3|8991.3|9002.1|8992.1|9001.3|8991.3|3
1633074680000|2021-10-01 07:51:20|9001|8991|9000.3|8990.3|9001|8991|9000.3|8990.3|3
1633074700000|2021-10-01 07:51:40|8998.8|8988.8|8998.8|8988.8|8998.8|8988.8|8998.8|8988.8|1
1633074710000|2021-10-01 07:51:50|8997.8|8987.8|8996.3|8986.3|8997.8|8987.8|8996.3|8986.3|6
1633074720000|2021-10-01 07:52:00|8996|8986|8994|8984|8996|8986|8994|8984|6
1633074730000|2021-10-01 07:52:10|8994.4|8984.4|8996.4|8986.4|8996.4|8986.4|8994.4|8984.4|5
1633074740000|2021-10-01 07:52:20|8996.8|8986.8|8997.3|8987.3|8997.3|8987.3|8996.8|8986.8|4
1633074750000|2021-10-01 07:52:30|8996|8986|8998.5|8988.5|8998.5|8988.5|8996|8986|9
1633074780000|2021-10-01 07:53:00|8998.8|8988.8|9001.5|8991.5|9001.5|8991.5|8998.8|8988.8|5
1633074790000|2021-10-01 07:53:10|9001.8|8991.8|9001.8|8991.8|9002|8992|9001.8|8991.8|3
1633074800000|2021-10-01 07:53:20|9001.5|8991.5|9001.1|8991.1|9001.5|8991.5|9001.1|8991.1|4
1633074810000|2021-10-01 07:53:30|9000.6|8990.6|8998|8988|9000.6|8990.6|8998|8988|3
1633074820000|2021-10-01 07:53:40|8997.9|8987.9|8997.6|8987.6|8997.9|8987.9|8997.6|8987.6|2
1633074830000|2021-10-01 07:53:50|8997.8|8987.8|8998.3|8988.3|8998.3|8988.3|8997.8|8987.8|3
1633074840000|2021-10-01 07:54:00|8998.4|8988.4|8998.4|8988.4|8998.6|8988.6|8998.4|8988.4|3
1633074850000|2021-10-01 07:54:10|8998.3|8988.3|8997.9|8987.9|8998.3|8988.3|8997.9|8987.9|2
1633074870000|2021-10-01 07:54:30|8998.1|8988.1|8998.4|8988.4|8998.4|8988.4|8998.1|8988.1|2
1633074880000|2021-10-01 07:54:40|8998.1|8988.1|8998.4|8988.4|8998.4|8988.4|8998.1|8988.1|2
1633074890000|2021-10-01 07:54:50|8998.6|8988.6|9003.3|8993.3|9003.4|8993.4|8998.6|8988.6|9
1633074900000|2021-10-01 07:55:00|9003.5|8993.5|9002.3|8992.3|9003.9|8993.9|9002.3|8992.3|7
1633074910000|2021-10-01 07:55:10|9001.8|8991.8|9000.8|8990.8|9001.8|8991.8|9000.6|8990.6|5
1633074920000|2021-10-01 07:55:20|9000.9|8990.9|9001.5|8991.5|9001.6|8991.6|9000.9|8990.9|4
1633074940000|2021-10-01 07:55:40|9002.3|8992.3|9003.1|8993.1|9003.1|8993.1|9002.3|8992.3|2
1633074950000|2021-10-01 07:55:50|9002.5|8992.5|9003.8|8993.8|9003.9|8993.9|9002.5|8992.5|15
1633074960000|2021-10-01 07:56:00|9004|8994|9004.3|8994.3|9004.3|8994.3|9004|8994|4
1633074970000|2021-10-01 07:56:10|9004.5|8994.5|9004.5|8994.5|9004.5|8994.5|9004.5|8994.5|1
1633074980000|2021-10-01 07:56:20|9004.3|8994.3|9004.3|8994.3|9004.8|8994.8|9004.3|8994.3|5
1633074990000|2021-10-01 07:56:30|9004.5|8994.5|9002.6|8992.6|9004.8|8994.8|9002|8992|11
1633075000000|2021-10-01 07:56:40|9002.5|8992.5|9018|9008|9018|9008|9002.5|8992.5|12
1633075010000|2021-10-01 07:56:50|9017.9|9007.9|9022|9012|9024.3|9014.3|9017.9|9007.9|12
1633075020000|2021-10-01 07:57:00|9022.3|9012.3|9022.5|9012.5|9024|9014|9022.1|9012.1|10
1633075030000|2021-10-01 07:57:10|9023|9013|9022.9|9012.9|9023|9013|9022.9|9012.9|2
1633075040000|2021-10-01 07:57:20|9023.3|9013.3|9023.4|9013.4|9023.8|9013.8|9023.3|9013.3|5
1633075050000|2021-10-01 07:57:30|9023.5|9013.5|9029.5|9019.5|9031.5|9021.5|9023.5|9013.5|14
1633075060000|2021-10-01 07:57:40|9029.3|9019.3|9028.4|9018.4|9030.8|9020.8|9028.1|9018.1|9
1633075070000|2021-10-01 07:57:50|9026.9|9016.9|9026.4|9016.4|9027.9|9017.9|9026.4|9016.4|14
1633075080000|2021-10-01 07:58:00|9025.8|9015.8|9023.4|9013.4|9026.3|9016.3|9023.4|9013.4|7
1633075090000|2021-10-01 07:58:10|9023|9013|9020.9|9010.9|9023|9013|9020.9|9010.9|6
1633075100000|2021-10-01 07:58:20|9020.6|9010.6|9018.4|9008.4|9021.3|9011.3|9018|9008|9
1633075110000|2021-10-01 07:58:30|9018.1|9008.1|9024.6|9014.6|9024.6|9014.6|9018.1|9008.1|8
1633075120000|2021-10-01 07:58:40|9024.8|9014.8|9024.1|9014.1|9025.8|9015.8|9024.1|9014.1|8
1633075130000|2021-10-01 07:58:50|9023.9|9013.9|9021.8|9011.8|9023.9|9013.9|9021.8|9011.8|7
1633075140000|2021-10-01 07:59:00|9022|9012|9020.8|9010.8|9022|9012|9020.8|9010.8|8
1633075150000|2021-10-01 07:59:10|9019.3|9009.3|9015.9|9005.9|9019.5|9009.5|9015.9|9005.9|8
1633075160000|2021-10-01 07:59:20|9015.8|9005.8|9015.5|9005.5|9015.8|9005.8|9015.5|9005.5|2
1633075170000|2021-10-01 07:59:30|9015.6|9005.6|9015.5|9005.5|9015.6|9005.6|9015.5|9005.5|2
1633075180000|2021-10-01 07:59:40|9015.3|9005.3|9015.1|9005.1|9015.3|9005.3|9015.1|9005.1|2
1633075190000|2021-10-01 07:59:50|9015.3|9005.3|9013.5|9003.5|9015.3|9005.3|9013.5|9003.5|2
1633075200000|2021-10-01 08:00:00|9013.6|9003.6|9023.3|9013.3|9023.3|9013.3|9013.6|9003.6|14
1633075210000|2021-10-01 08:00:10|9022.9|9012.9|9025.9|9015.9|9026.4|9016.4|9021.8|9011.8|8
1633075220000|2021-10-01 08:00:20|9026.4|9016.4|9024.1|9014.1|9028.3|9018.3|9024.1|9014.1|10
1633075230000|2021-10-01 08:00:30|9023.8|9013.8|9026.4|9016.4|9026.6|9016.6|9023.3|9013.3|6
1633075240000|2021-10-01 08:00:40|9026.1|9016.1|9029|9019|9029.6|9019.6|9026.1|9016.1|7
1633075250000|2021-10-01 08:00:50|9028.9|9018.9|9030.8|9020.8|9032.1|9022.1|9026.6|9016.6|17
1633075260000|2021-10-01 08:01:00|9029|9019|9025.9|9015.9|9031.4|9021.4|9025.9|9015.9|19
1633075270000|2021-10-01 08:01:10|9026.3|9016.3|9029|9019|9030|9020|9025.4|9015.4|14
1633075280000|2021-10-01 08:01:20|9027.6|9017.6|9028.8|9018.8|9030.3|9020.3|9027.6|9017.6|8
1633075290000|2021-10-01 08:01:30|9029.1|9019.1|9026.4|9016.4|9030.3|9020.3|9026.4|9016.4|8
1633075300000|2021-10-01 08:01:40|9026.8|9016.8|9028.8|9018.8|9029.4|9019.4|9026.8|9016.8|3
1633075310000|2021-10-01 08:01:50|9029.8|9019.8|9032.5|9022.5|9032.5|9022.5|9029.8|9019.8|6
1633075320000|2021-10-01 08:02:00|9032.9|9022.9|9029.8|9019.8|9033.4|9023.4|9029.8|9019.8|9
1633075330000|2021-10-01 08:02:10|9028.5|9018.5|9028.5|9018.5|9028.5|9018.5|9028.4|9018.4|3
1633075340000|2021-10-01 08:02:20|9028.6|9018.6|9032.1|9022.1|9032.1|9022.1|9028.6|9018.6|5
1633075350000|2021-10-01 08:02:30|9032.5|9022.5|9030.1|9020.1|9032.5|9022.5|9030.1|9020.1|4
1633075360000|2021-10-01 08:02:40|9031.5|9021.5|9031.4|9021.4|9032.1|9022.1|9029.9|9019.9|10
1633075370000|2021-10-01 08:02:50|9031.1|9021.1|9027.6|9017.6|9031.1|9021.1|9027.6|9017.6|7
1633075380000|2021-10-01 08:03:00|9027.9|9017.9|9028.6|9018.6|9029.5|9019.5|9027.9|9017.9|10
1633075390000|2021-10-01 08:03:10|9028.8|9018.8|9028.9|9018.9|9029.3|9019.3|9028.8|9018.8|6
1633075400000|2021-10-01 08:03:20|9029|9019|9029.6|9019.6|9030.4|9020.4|9029|9019|6
1633075410000|2021-10-01 08:03:30|9030|9020|9033.6|9023.6|9033.6|9023.6|9029.1|9019.1|8
1633075420000|2021-10-01 08:03:40|9033.8|9023.8|9033.5|9023.5|9037.9|9027.9|9033.1|9023.1|13
1633075430000|2021-10-01 08:03:50|9032.9|9022.9|9034|9024|9035.4|9025.4|9032.8|9022.8|12
1633075440000|2021-10-01 08:04:00|9034.6|9024.6|9037.3|9027.3|9038.4|9028.4|9034.6|9024.6|15
1633075450000|2021-10-01 08:04:10|9036.3|9026.3|9034.9|9024.9|9037|9027|9034.9|9024.9|10
1633075460000|2021-10-01 08:04:20|9035.1|9025.1|9037.8|9027.8|9037.9|9027.9|9035.1|9025.1|11
1633075470000|2021-10-01 08:04:30|9037.9|9027.9|9039|9029|9039.1|9029.1|9037.9|9027.9|12
1633075480000|2021-10-01 08:04:40|9038.8|9028.8|9042.1|9032.1|9042.8|9032.8|9038.8|9028.8|21
1633075490000|2021-10-01 08:04:50|9041.6|9031.6|9040|9030|9042.3|9032.3|9039.8|9029.8|9
1633075500000|2021-10-01 08:05:00|9040.3|9030.3|9042.8|9032.8|9043.1|9033.1|9040.3|9030.3|17
1633075510000|2021-10-01 08:05:10|9043|9033|9048.4|9038.4|9051.6|9041.6|9043|9033|15
1633075520000|2021-10-01 08:05:20|9048.3|9038.3|9049.1|9039.1|9049.1|9039.1|9046.9|9036.9|15
1633075530000|2021-10-01 08:05:30|9049.3|9039.3|9051.8|9041.8|9051.8|9041.8|9048|9038|15
1633075540000|2021-10-01 08:05:40|9051.5|9041.5|9047|9037|9051.5|9041.5|9045.5|9035.5|7
1633075550000|2021-10-01 08:05:50|9046.6|9036.6|9042.4|9032.4|9046.6|9036.6|9042.4|9032.4|10
1633075560000|2021-10-01 08:06:00|9042.1|9032.1|9043.4|9033.4|9043.6|9033.6|9040.4|9030.4|15
1633075570000|2021-10-01 08:06:10|9043|9033|9045.1|9035.1|9045.5|9035.5|9043|9033|6
1633075580000|2021-10-01 08:06:20|9044.9|9034.9|9040.6|9030.6|9044.9|9034.9|9040.4|9030.4|8
1633075590000|2021-10-01 08:06:30|9040.9|9030.9|9038.1|9028.1|9040.9|9030.9|9037.1|9027.1|10
1633075600000|2021-10-01 08:06:40|9038|9028|9033.8|9023.8|9038.3|9028.3|9033.8|9023.8|6
1633075610000|2021-10-01 08:06:50|9034|9024|9040|9030|9040.4|9030.4|9034|9024|8
1633075620000|2021-10-01 08:07:00|9040.3|9030.3|9044.6|9034.6|9046.1|9036.1|9040.3|9030.3|13
1633075630000|2021-10-01 08:07:10|9044.4|9034.4|9037.6|9027.6|9044.4|9034.4|9037.6|9027.6|14
1633075640000|2021-10-01 08:07:20|9037.9|9027.9|9032.9|9022.9|9037.9|9027.9|9032.5|9022.5|5
1633075650000|2021-10-01 08:07:30|9032.8|9022.8|9033.1|9023.1|9033.6|9023.6|9032.8|9022.8|6
1633075660000|2021-10-01 08:07:40|9033.4|9023.4|9035.4|9025.4|9035.4|9025.4|9032.9|9022.9|5
1633075670000|2021-10-01 08:07:50|9033.8|9023.8|9030.3|9020.3|9033.8|9023.8|9030.3|9020.3|5
1633075680000|2021-10-01 08:08:00|9030.1|9020.1|9032.1|9022.1|9032.1|9022.1|9029|9019|5
1633075690000|2021-10-01 08:08:10|9032.3|9022.3|9034|9024|9034|9024|9032.3|9022.3|4
1633075700000|2021-10-01 08:08:20|9032.9|9022.9|9034|9024|9034.1|9024.1|9032.9|9022.9|8
1633075710000|2021-10-01 08:08:30|9034.3|9024.3|9031.8|9021.8|9035.9|9025.9|9031.6|9021.6|10
1633075720000|2021-10-01 08:08:40|9031.5|9021.5|9030.3|9020.3|9031.5|9021.5|9030.3|9020.3|3
1633075730000|2021-10-01 08:08:50|9030.4|9020.4|9030.9|9020.9|9030.9|9020.9|9030.4|9020.4|6
1633075740000|2021-10-01 08:09:00|9030.8|9020.8|9031.1|9021.1|9033|9023|9028.4|9018.4|13
1633075750000|2021-10-01 08:09:10|9031.6|9021.6|9032.8|9022.8|9032.8|9022.8|9031.6|9021.6|6
1633075760000|2021-10-01 08:09:20|9033|9023|9032.6|9022.6|9035.6|9025.6|9032.6|9022.6|10
1633075770000|2021-10-01 08:09:30|9033.6|9023.6|9032.8|9022.8|9034.4|9024.4|9031.5|9021.5|15
1633075780000|2021-10-01 08:09:40|9032.4|9022.4|9032.3|9022.3|9032.9|9022.9|9032|9022|8
1633075790000|2021-10-01 08:09:50|9033.1|9023.1|9028.8|9018.8|9034.8|9024.8|9028.8|9018.8|7
1633075800000|2021-10-01 08:10:00|9028.6|9018.6|9032.8|9022.8|9033.6|9023.6|9028.6|9018.6|16
1633075810000|2021-10-01 08:10:10|9031.6|9021.6|9033|9023|9033|9023|9030.4|9020.4|9
1633075820000|2021-10-01 08:10:20|9033.3|9023.3|9030.4|9020.4|9033.8|9023.8|9030.4|9020.4|10
1633075830000|2021-10-01 08:10:30|9030.8|9020.8|9030.8|9020.8|9030.8|9020.8|9030.8|9020.8|1
1633075840000|2021-10-01 08:10:40|9030.5|9020.5|9030.5|9020.5|9030.5|9020.5|9030.5|9020.5|1
1633075860000|2021-10-01 08:11:00|9029.8|9019.8|9030.3|9020.3|9030.3|9020.3|9028.9|9018.9|4
1633075870000|2021-10-01 08:11:10|9029.8|9019.8|9027.5|9017.5|9029.8|9019.8|9027.5|9017.5|8
1633075880000|2021-10-01 08:11:20|9027.1|9017.1|9024.3|9014.3|9027.5|9017.5|9023.9|9013.9|8
1633075890000|2021-10-01 08:11:30|9024.5|9014.5|9025.4|9015.4|9025.4|9015.4|9024.3|9014.3|5
1633075900000|2021-10-01 08:11:40|9025.6|9015.6|9024.9|9014.9|9025.6|9015.6|9024.4|9014.4|5
1633075910000|2021-10-01 08:11:50|9025.4|9015.4|9027.3|9017.3|9027.4|9017.4|9025.4|9015.4|5
1633075920000|2021-10-01 08:12:00|9027.5|9017.5|9029.6|9019.6|9029.6|9019.6|9026.8|9016.8|13
1633075930000|2021-10-01 08:12:10|9030|9020|9028.9|9018.9|9030.3|9020.3|9028.9|9018.9|5
1633075950000|2021-10-01 08:12:30|9030|9020|9031.9|9021.9|9034.6|9024.6|9030|9020|3
1633075960000|2021-10-01 08:12:40|9031.8|9021.8|9033.3|9023.3|9033.6|9023.6|9031.4|9021.4|9
1633075970000|2021-10-01 08:12:50|9033.4|9023.4|9037.4|9027.4|9037.4|9027.4|9033.4|9023.4|8
1633075980000|2021-10-01 08:13:00|9037.9|9027.9|9041.3|9031.3|9041.6|9031.6|9037.6|9027.6|16
1633075990000|2021-10-01 08:13:10|9041.1|9031.1|9040.3|9030.3|9041.6|9031.6|9040|9030|10
1633076000000|2021-10-01 08:13:20|9040.4|9030.4|9041.3|9031.3|9043.1|9033.1|9040.4|9030.4|6
1633076010000|2021-10-01 08:13:30|9041.5|9031.5|9041.6|9031.6|9041.8|9031.8|9041.5|9031.5|3
1633076020000|2021-10-01 08:13:40|9041.9|9031.9|9049.1|9039.1|9049.1|9039.1|9041.9|9031.9|9
1633076030000|2021-10-01 08:13:50|9049.4|9039.4|9042.8|9032.8|9050.5|9040.5|9042.1|9032.1|9
1633076040000|2021-10-01 08:14:00|9042.1|9032.1|9037.8|9027.8|9042.4|9032.4|9037.8|9027.8|9
1633076050000|2021-10-01 08:14:10|9037.5|9027.5|9034.6|9024.6|9037.9|9027.9|9034.6|9024.6|10
1633076060000|2021-10-01 08:14:20|9034.8|9024.8|9033.6|9023.6|9039.3|9029.3|9033.6|9023.6|11
1633076070000|2021-10-01 08:14:30|9033.4|9023.4|9032.8|9022.8|9033.6|9023.6|9032.8|9022.8|6
1633076080000|2021-10-01 08:14:40|9032.9|9022.9|9028.1|9018.1|9032.9|9022.9|9028.1|9018.1|6
1633076090000|2021-10-01 08:14:50|9027.9|9017.9|9027.4|9017.4|9028.1|9018.1|9027.4|9017.4|4
1633076100000|2021-10-01 08:15:00|9028.8|9018.8|9029.9|9019.9|9029.9|9019.9|9028.8|9018.8|5
1633076110000|2021-10-01 08:15:10|9029.8|9019.8|9030|9020|9030|9020|9029.5|9019.5|4
1633076130000|2021-10-01 08:15:30|9029.9|9019.9|9027.3|9017.3|9029.9|9019.9|9027.3|9017.3|4
1633076140000|2021-10-01 08:15:40|9028|9018|9026.4|9016.4|9028.4|9018.4|9026.4|9016.4|11
1633076150000|2021-10-01 08:15:50|9025.9|9015.9|9023.3|9013.3|9026.1|9016.1|9021.5|9011.5|14
1633076160000|2021-10-01 08:16:00|9022.8|9012.8|9019.5|9009.5|9022.8|9012.8|9018.8|9008.8|11
1633076170000|2021-10-01 08:16:10|9019.4|9009.4|9022.8|9012.8|9023|9013|9016.5|9006.5|11
1633076180000|2021-10-01 08:16:20|9022.6|9012.6|9021.8|9011.8|9022.6|9012.6|9021.8|9011.8|5
1633076190000|2021-10-01 08:16:30|9020.5|9010.5|9019.9|9009.9|9020.5|9010.5|9019.3|9009.3|6
1633076200000|2021-10-01 08:16:40|9019.6|9009.6|9016.3|9006.3|9019.8|9009.8|9015.5|9005.5|11
1633076210000|2021-10-01 08:16:50|9016.6|9006.6|9017.4|9007.4|9019.8|9009.8|9016.5|9006.5|12
1633076220000|2021-10-01 08:17:00|9016.5|9006.5|9017.6|9007.6|9017.6|9007.6|9016.5|9006.5|2
1633076230000|2021-10-01 08:17:10|9018|9008|9017.6|9007.6|9019.8|9009.8|9017.6|9007.6|12
1633076240000|2021-10-01 08:17:20|9017.5|9007.5|9016.6|9006.6|9017.5|9007.5|9016.6|9006.6|3
1633076250000|2021-10-01 08:17:30|9016.4|9006.4|9016.8|9006.8|9016.8|9006.8|9016.1|9006.1|6
1633076260000|2021-10-01 08:17:40|9016.4|9006.4|9013.9|9003.9|9016.4|9006.4|9013.9|9003.9|5
1633076270000|2021-10-01 08:17:50|9014|9004|9015.9|9005.9|9015.9|9005.9|9014|9004|3
1633076280000|2021-10-01 08:18:00|9015.8|9005.8|9016.1|9006.1|9016.1|9006.1|9014.3|9004.3|8
1633076290000|2021-10-01 08:18:10|9015.1|9005.1|9015.6|9005.6|9017.1|9007.1|9014.3|9004.3|9
1633076300000|2021-10-01 08:18:20|9015.9|9005.9|9021|9011|9022.5|9012.5|9015.9|9005.9|10
1633076310000|2021-10-01 08:18:30|9020.6|9010.6|9020|9010|9020.6|9010.6|9019.6|9009.6|3
1633076320000|2021-10-01 08:18:40|9020.1|9010.1|9021.3|9011.3|9021.3|9011.3|9019.8|9009.8|7
1633076330000|2021-10-01 08:18:50|9021|9011|9020.9|9010.9|9021|9011|9020.9|9010.9|2
1633076340000|2021-10-01 08:19:00|9021|9011|9023.5|9013.5|9023.5|9013.5|9021|9011|4
1633076350000|2021-10-01 08:19:10|9023.9|9013.9|9023.9|9013.9|9023.9|9013.9|9023.9|9013.9|1
1633076360000|2021-10-01 08:19:20|9024.1|9014.1|9022.3|9012.3|9024.8|9014.8|9022.3|9012.3|8
1633076370000|2021-10-01 08:19:30|9022.5|9012.5|9023.5|9013.5|9024.3|9014.3|9022.5|9012.5|4
1633076380000|2021-10-01 08:19:40|9023.3|9013.3|9023.4|9013.4|9023.6|9013.6|9022.9|9012.9|5
1633076390000|2021-10-01 08:19:50|9022.9|9012.9|9022.5|9012.5|9023.3|9013.3|9021.4|9011.4|10
1633076400000|2021-10-01 08:20:00|9022.1|9012.1|9024.1|9014.1|9024.1|9014.1|9022.1|9012.1|6
1633076410000|2021-10-01 08:20:10|9023.9|9013.9|9023.9|9013.9|9023.9|9013.9|9023.9|9013.9|1
1633076420000|2021-10-01 08:20:20|9023.8|9013.8|9023.9|9013.9|9024.3|9014.3|9023.3|9013.3|8
1633076440000|2021-10-01 08:20:40|9023.5|9013.5|9023.8|9013.8|9023.8|9013.8|9023.3|9013.3|4
1633076450000|2021-10-01 08:20:50|9024.1|9014.1|9018|9008|9024.8|9014.8|9018|9008|11
1633076460000|2021-10-01 08:21:00|9018.4|9008.4|9020.8|9010.8|9021.6|9011.6|9018.4|9008.4|7
1633076470000|2021-10-01 08:21:10|9020.5|9010.5|9025.9|9015.9|9025.9|9015.9|9018.3|9008.3|4
1633076480000|2021-10-01 08:21:20|9026|9016|9026.6|9016.6|9026.9|9016.9|9026|9016|5
1633076490000|2021-10-01 08:21:30|9027.1|9017.1|9024.1|9014.1|9027.1|9017.1|9023.1|9013.1|6
1633076500000|2021-10-01 08:21:40|9024.3|9014.3|9024.3|9014.3|9025.4|9015.4|9024.1|9014.1|10
1633076510000|2021-10-01 08:21:50|9024.4|9014.4|9024.6|9014.6|9024.6|9014.6|9024.4|9014.4|3
1633076520000|2021-10-01 08:22:00|9024.8|9014.8|9027.5|9017.5|9027.5|9017.5|9024.8|9014.8|3
1633076530000|2021-10-01 08:22:10|9027.6|9017.6|9026.5|9016.5|9028|9018|9026.5|9016.5|6
1633076540000|2021-10-01 08:22:20|9026.4|9016.4|9025.8|9015.8|9026.4|9016.4|9025.8|9015.8|5
1633076550000|2021-10-01 08:22:30|9025|9015|9028|9018|9028|9018|9025|9015|8
1633076560000|2021-10-01 08:22:40|9027.9|9017.9|9028.5|9018.5|9028.5|9018.5|9027.4|9017.4|4
1633076570000|2021-10-01 08:22:50|9028.6|9018.6|9028.6|9018.6|9031|9021|9028.6|9018.6|8
1633076580000|2021-10-01 08:23:00|9028.9|9018.9|9029.9|9019.9|9029.9|9019.9|9028.9|9018.9|5
1633076590000|2021-10-01 08:23:10|9029.6|9019.6|9032.3|9022.3|9032.3|9022.3|9029.6|9019.6|7
1633076600000|2021-10-01 08:23:20|9032.5|9022.5|9033.4|9023.4|9034.1|9024.1|9032|9022|14
1633076610000|2021-10-01 08:23:30|9033.1|9023.1|9032.9|9022.9|9034.3|9024.3|9032.9|9022.9|4
1633076620000|2021-10-01 08:23:40|9033.4|9023.4|9033.9|9023.9|9033.9|9023.9|9033.4|9023.4|3
1633076630000|2021-10-01 08:23:50|9033.6|9023.6|9033.6|9023.6|9033.6|9023.6|9033.6|9023.6|1
1633076640000|2021-10-01 08:24:00|9033.8|9023.8|9036.3|9026.3|9036.3|9026.3|9033.8|9023.8|7
1633076650000|2021-10-01 08:24:10|9038.4|9028.4|9038.3|9028.3|9038.6|9028.6|9038.3|9028.3|3
1633076660000|2021-10-01 08:24:20|9038.6|9028.6|9037.8|9027.8|9038.6|9028.6|9037.8|9027.8|3
1633076670000|2021-10-01 08:24:30|9037.6|9027.6|9036.9|9026.9|9037.6|9027.6|9036|9026|6
1633076680000|2021-10-01 08:24:40|9036.6|9026.6|9035.1|9025.1|9036.6|9026.6|9035.1|9025.1|2
1633076690000|2021-10-01 08:24:50|9035.3|9025.3|9035.1|9025.1|9035.3|9025.3|9035.1|9025.1|2
1633076700000|2021-10-01 08:25:00|9035.5|9025.5|9041.1|9031.1|9041.1|9031.1|9034.4|9024.4|12
1633076710000|2021-10-01 08:25:10|9041|9031|9040.8|9030.8|9041|9031|9040.5|9030.5|4
1633076720000|2021-10-01 08:25:20|9041|9031|9044.3|9034.3|9044.3|9034.3|9041|9031|9
1633076730000|2021-10-01 08:25:30|9044.4|9034.4|9042.1|9032.1|9044.4|9034.4|9042.1|9032.1|6
1633076740000|2021-10-01 08:25:40|9042.5|9032.5|9042.5|9032.5|9042.5|9032.5|9042.5|9032.5|1
1633076750000|2021-10-01 08:25:50|9043.3|9033.3|9043.3|9033.3|9043.3|9033.3|9043.3|9033.3|1
1633076760000|2021-10-01 08:26:00|9044.6|9034.6|9048|9038|9048|9038|9044.6|9034.6|7
1633076770000|2021-10-01 08:26:10|9047.5|9037.5|9048.1|9038.1|9048.1|9038.1|9046.9|9036.9|8
1633076780000|2021-10-01 08:26:20|9048.6|9038.6|9048.1|9038.1|9051|9041|9048.1|9038.1|9
1633076790000|2021-10-01 08:26:30|9047.9|9037.9|9047.9|9037.9|9047.9|9037.9|9047.9|9037.9|1
1633076800000|2021-10-01 08:26:40|9047.6|9037.6|9048.5|9038.5|9049.3|9039.3|9047.6|9037.6|7
1633076810000|2021-10-01 08:26:50|9048.3|9038.3|9047.5|9037.5|9048.4|9038.4|9047.5|9037.5|4
1633076820000|2021-10-01 08:27:00|9047|9037|9047.6|9037.6|9047.6|9037.6|9047|9037|3
1633076830000|2021-10-01 08:27:10|9047.1|9037.1|9046.6|9036.6|9047.4|9037.4|9046.4|9036.4|7
1633076840000|2021-10-01 08:27:20|9046.5|9036.5|9051.3|9041.3|9051.4|9041.4|9046.4|9036.4|7
1633076850000|2021-10-01 08:27:30|9051.5|9041.5|9051.6|9041.6|9051.8|9041.8|9051.5|9041.5|3
1633076860000|2021-10-01 08:27:40|9051.9|9041.9|9050.9|9040.9|9051.9|9041.9|9050|9040|5
1633076870000|2021-10-01 08:27:50|9051.1|9041.1|9051.4|9041.4|9051.4|9041.4|9051.1|9041.1|2
1633076880000|2021-10-01 08:28:00|9051.9|9041.9|9051.6|9041.6|9052.1|9042.1|9050.9|9040.9|8
1633076890000|2021-10-01 08:28:10|9050.9|9040.9|9051.9|9041.9|9051.9|9041.9|9050.9|9040.9|4
1633076900000|2021-10-01 08:28:20|9051.3|9041.3|9046.1|9036.1|9051.3|9041.3|9046.1|9036.1|8
1633076910000|2021-10-01 08:28:30|9046.4|9036.4|9046.4|9036.4|9046.4|9036.4|9046.4|9036.4|1
1633076920000|2021-10-01 08:28:40|9046.6|9036.6|9050.3|9040.3|9050.3|9040.3|9046.6|9036.6|6
1633076930000|2021-10-01 08:28:50|9050.5|9040.5|9052.4|9042.4|9052.4|9042.4|9050.5|9040.5|6
1633076940000|2021-10-01 08:29:00|9052.3|9042.3|9059.3|9049.3|9062|9052|9052.3|9042.3|12
1633076950000|2021-10-01 08:29:10|9060.5|9050.5|9062.5|9052.5|9062.5|9052.5|9060.5|9050.5|4
1633076960000|2021-10-01 08:29:20|9063.6|9053.6|9067.9|9057.9|9068.3|9058.3|9063.6|9053.6|9
1633076970000|2021-10-01 08:29:30|9068.1|9058.1|9068.6|9058.6|9068.9|9058.9|9067.8|9057.8|5
1633076980000|2021-10-01 08:29:40|9068.9|9058.9|9076.3|9066.3|9076.3|9066.3|9068.9|9058.9|10
1633076990000|2021-10-01 08:29:50|9076.6|9066.6|9072.9|9062.9|9076.6|9066.6|9070.1|9060.1|14
1633077000000|2021-10-01 08:30:00|9073|9063|9070.4|9060.4|9077.4|9067.4|9070.3|9060.3|17
1633077010000|2021-10-01 08:30:10|9069.8|9059.8|9067.4|9057.4|9070.1|9060.1|9067.4|9057.4|6
1633077020000|2021-10-01 08:30:20|9067.6|9057.6|9072.1|9062.1|9075.8|9065.8|9067.6|9057.6|9
1633077030000|2021-10-01 08:30:30|9072.8|9062.8|9070.6|9060.6|9072.8|9062.8|9070.4|9060.4|10
1633077040000|2021-10-01 08:30:40|9071.3|9061.3|9075.9|9065.9|9075.9|9065.9|9071|9061|7
1633077050000|2021-10-01 08:30:50|9076.1|9066.1|9075.4|9065.4|9078.9|9068.9|9075.3|9065.3|12
1633077060000|2021-10-01 08:31:00|9076.6|9066.6|9078.1|9068.1|9078.1|9068.1|9074.3|9064.3|12
1633077070000|2021-10-01 08:31:10|9078.4|9068.4|9076.6|9066.6|9079.6|9069.6|9075.5|9065.5|9
1633077080000|2021-10-01 08:31:20|9076.8|9066.8|9084.3|9074.3|9084.4|9074.4|9076.8|9066.8|12
1633077090000|2021-10-01 08:31:30|9084.4|9074.4|9080.8|9070.8|9084.4|9074.4|9080.8|9070.8|7
1633077100000|2021-10-01 08:31:40|9080.4|9070.4|9082.1|9072.1|9082.1|9072.1|9080.1|9070.1|8
1633077110000|2021-10-01 08:31:50|9081.9|9071.9|9078.6|9068.6|9082|9072|9078.6|9068.6|9
1633077120000|2021-10-01 08:32:00|9077.6|9067.6|9074.9|9064.9|9077.6|9067.6|9074.8|9064.8|7
1633077130000|2021-10-01 08:32:10|9075.1|9065.1|9079.9|9069.9|9080|9070|9075.1|9065.1|8
1633077140000|2021-10-01 08:32:20|9079.8|9069.8|9082.3|9072.3|9083.3|9073.3|9078.8|9068.8|9
1633077150000|2021-10-01 08:32:30|9085|9075|9082|9072|9087.5|9077.5|9082|9072|6
1633077160000|2021-10-01 08:32:40|9081.8|9071.8|9080.5|9070.5|9082.8|9072.8|9080.5|9070.5|10
1633077170000|2021-10-01 08:32:50|9080.8|9070.8|9080.8|9070.8|9080.8|9070.8|9080.8|9070.8|1
1633077180000|2021-10-01 08:33:00|9080.3|9070.3|9080.4|9070.4|9080.9|9070.9|9080|9070|6
1633077190000|2021-10-01 08:33:10|9080.8|9070.8|9076.6|9066.6|9081.8|9071.8|9076.6|9066.6|7
1633077200000|2021-10-01 08:33:20|9074.4|9064.4|9084.1|9074.1|9085.5|9075.5|9074.4|9064.4|12
1633077210000|2021-10-01 08:33:30|9084|9074|9085.1|9075.1|9088|9078|9084|9074|8
1633077220000|2021-10-01 08:33:40|9084.9|9074.9|9085.1|9075.1|9085.3|9075.3|9084.9|9074.9|5
1633077230000|2021-10-01 08:33:50|9085.8|9075.8|9083.4|9073.4|9086.8|9076.8|9083.4|9073.4|5
1633077240000|2021-10-01 08:34:00|9083.5|9073.5|9088.9|9078.9|9089.5|9079.5|9083.5|9073.5|7
1633077250000|2021-10-01 08:34:10|9088.8|9078.8|9090.1|9080.1|9090.1|9080.1|9088.8|9078.8|5
1633077260000|2021-10-01 08:34:20|9091.8|9081.8|9092.1|9082.1|9092.1|9082.1|9090.3|9080.3|7
1633077270000|2021-10-01 08:34:30|9091.9|9081.9|9092.9|9082.9|9092.9|9082.9|9091.9|9081.9|4
1633077280000|2021-10-01 08:34:40|9092.8|9082.8|9092.9|9082.9|9092.9|9082.9|9092.8|9082.8|2
1633077290000|2021-10-01 08:34:50|9092.8|9082.8|9093.3|9083.3|9093.3|9083.3|9092.5|9082.5|4
1633077300000|2021-10-01 08:35:00|9093.4|9083.4|9096.6|9086.6|9098.1|9088.1|9093.1|9083.1|12
1633077310000|2021-10-01 08:35:10|9096.8|9086.8|9096.3|9086.3|9096.8|9086.8|9096.3|9086.3|3
1633077320000|2021-10-01 08:35:20|9095.9|9085.9|9094.6|9084.6|9095.9|9085.9|9094.4|9084.4|5
1633077330000|2021-10-01 08:35:30|9094.8|9084.8|9096.5|9086.5|9096.8|9086.8|9094.6|9084.6|8
1633077340000|2021-10-01 08:35:40|9096.6|9086.6|9096.9|9086.9|9097.4|9087.4|9096.6|9086.6|7
1633077350000|2021-10-01 08:35:50|9097.3|9087.3|9097.6|9087.6|9097.6|9087.6|9097.3|9087.3|2
1633077360000|2021-10-01 08:36:00|9098.1|9088.1|9100.8|9090.8|9100.8|9090.8|9098.1|9088.1|7
1633077370000|2021-10-01 08:36:10|9101.3|9091.3|9108.4|9098.4|9108.5|9098.5|9101.3|9091.3|7
1633077380000|2021-10-01 08:36:20|9108.5|9098.5|9108.4|9098.4|9108.8|9098.8|9107.1|9097.1|5
1633077390000|2021-10-01 08:36:30|9108.8|9098.8|9108.5|9098.5|9108.8|9098.8|9108.4|9098.4|11
1633077400000|2021-10-01 08:36:40|9108.1|9098.1|9105.6|9095.6|9108.1|9098.1|9104.8|9094.8|9
1633077410000|2021-10-01 08:36:50|9104.6|9094.6|9105.5|9095.5|9105.5|9095.5|9104.6|9094.6|3
1633077420000|2021-10-01 08:37:00|9105.4|9095.4|9103.6|9093.6|9105.4|9095.4|9102|9092|15
1633077430000|2021-10-01 08:37:10|9101.8|9091.8|9103.5|9093.5|9104.3|9094.3|9101.8|9091.8|11
1633077440000|2021-10-01 08:37:20|9103.8|9093.8|9105.1|9095.1|9105.1|9095.1|9102.4|9092.4|7
1633077450000|2021-10-01 08:37:30|9105.3|9095.3|9107.1|9097.1|9107.1|9097.1|9105.3|9095.3|4
1633077470000|2021-10-01 08:37:50|9106.9|9096.9|9102.9|9092.9|9106.9|9096.9|9102.9|9092.9|6
1633077480000|2021-10-01 08:38:00|9103.6|9093.6|9106|9096|9106.5|9096.5|9103.6|9093.6|15
1633077490000|2021-10-01 08:38:10|9106.3|9096.3|9106.9|9096.9|9106.9|9096.9|9106.1|9096.1|9
1633077500000|2021-10-01 08:38:20|9105.9|9095.9|9101|9091|9105.9|9095.9|9101|9091|8
1633077510000|2021-10-01 08:38:30|9101.5|9091.5|9102.1|9092.1|9104.3|9094.3|9101.5|9091.5|8
1633077520000|2021-10-01 08:38:40|9102.4|9092.4|9106|9096|9106|9096|9102.4|9092.4|7
1633077530000|2021-10-01 08:38:50|9104.9|9094.9|9103.1|9093.1|9104.9|9094.9|9103.1|9093.1|2
1633077540000|2021-10-01 08:39:00|9103|9093|9102.9|9092.9|9103|9093|9102.3|9092.3|9
1633077550000|2021-10-01 08:39:10|9103|9093|9102.9|9092.9|9103|9093|9102.1|9092.1|6
1633077560000|2021-10-01 08:39:20|9102|9092|9101|9091|9102|9092|9099.5|9089.5|12
1633077570000|2021-10-01 08:39:30|9101.1|9091.1|9101.3|9091.3|9101.4|9091.4|9101.1|9091.1|3
1633077580000|2021-10-01 08:39:40|9101.5|9091.5|9103.1|9093.1|9103.1|9093.1|9101.5|9091.5|3
1633077590000|2021-10-01 08:39:50|9102.6|9092.6|9102.6|9092.6|9103.1|9093.1|9102.6|9092.6|3
1633077600000|2021-10-01 08:40:00|9103.1|9093.1|9107.6|9097.6|9107.6|9097.6|9103.1|9093.1|7
1633077610000|2021-10-01 08:40:10|9108.3|9098.3|9107.1|9097.1|9108.5|9098.5|9107.1|9097.1|4
1633077640000|2021-10-01 08:40:40|9107.8|9097.8|9107.5|9097.5|9107.8|9097.8|9107.1|9097.1|4
1633077650000|2021-10-01 08:40:50|9107.3|9097.3|9105.8|9095.8|9107.3|9097.3|9105.3|9095.3|6
1633077660000|2021-10-01 08:41:00|9106.3|9096.3|9106.5|9096.5|9107.9|9097.9|9106.3|9096.3|12
1633077670000|2021-10-01 08:41:10|9105.9|9095.9|9103.3|9093.3|9106.3|9096.3|9102.5|9092.5|9
1633077680000|2021-10-01 08:41:20|9102.5|9092.5|9098|9088|9102.5|9092.5|9097.9|9087.9|5
1633077690000|2021-10-01 08:41:30|9097.5|9087.5|9097.9|9087.9|9098.3|9088.3|9095.8|9085.8|10
1633077700000|2021-10-01 08:41:40|9097.8|9087.8|9092.9|9082.9|9097.8|9087.8|9092.9|9082.9|8
1633077710000|2021-10-01 08:41:50|9093.1|9083.1|9091.5|9081.5|9095|9085|9091.5|9081.5|10
1633077720000|2021-10-01 08:42:00|9091.6|9081.6|9089.1|9079.1|9091.6|9081.6|9089.1|9079.1|9
1633077730000|2021-10-01 08:42:10|9089|9079|9087.9|9077.9|9089|9079|9087.9|9077.9|2
1633077740000|2021-10-01 08:42:20|9087.8|9077.8|9090.6|9080.6|9090.9|9080.9|9087.8|9077.8|9
1633077750000|2021-10-01 08:42:30|9091.4|9081.4|9090.1|9080.1|9091.4|9081.4|9090.1|9080.1|4
1633077770000|2021-10-01 08:42:50|9089.5|9079.5|9089.3|9079.3|9089.5|9079.5|9089.3|9079.3|2
1633077780000|2021-10-01 08:43:00|9089.5|9079.5|9091.4|9081.4|9091.4|9081.4|9089.5|9079.5|4
1633077790000|2021-10-01 08:43:10|9091.3|9081.3|9090.6|9080.6|9091.3|9081.3|9090.4|9080.4|5
1633077800000|2021-10-01 08:43:20|9090.3|9080.3|9089.1|9079.1|9090.5|9080.5|9089.1|9079.1|4
1633077810000|2021-10-01 08:43:30|9089.3|9079.3|9089.3|9079.3|9089.3|9079.3|9089.3|9079.3|1
1633077820000|2021-10-01 08:43:40|9089.4|9079.4|9091.3|9081.3|9091.3|9081.3|9089.4|9079.4|3
1633077830000|2021-10-01 08:43:50|9090.4|9080.4|9090|9080|9090.4|9080.4|9090|9080|2
1633077860000|2021-10-01 08:44:20|9090.3|9080.3|9089.9|9079.9|9091.8|9081.8|9089.9|9079.9|7
1633077870000|2021-10-01 08:44:30|9090|9080|9093.6|9083.6|9093.6|9083.6|9090|9080|6
1633077880000|2021-10-01 08:44:40|9093.8|9083.8|9093.6|9083.6|9093.8|9083.8|9093.6|9083.6|2
1633077890000|2021-10-01 08:44:50|9093.5|9083.5|9091.9|9081.9|9093.5|9083.5|9091.9|9081.9|5
1633077900000|2021-10-01 08:45:00|9092|9082|9094.4|9084.4|9094.4|9084.4|9092|9082|4
1633077910000|2021-10-01 08:45:10|9094.5|9084.5|9097.3|9087.3|9100.1|9090.1|9094.5|9084.5|7
1633077930000|2021-10-01 08:45:30|9096|9086|9095.3|9085.3|9096|9086|9095.3|9085.3|2
1633077940000|2021-10-01 08:45:40|9095|9085|9095|9085|9095|9085|9095|9085|1
1633077950000|2021-10-01 08:45:50|9094.5|9084.5|9094.5|9084.5|9094.5|9084.5|9094.5|9084.5|1
1633077960000|2021-10-01 08:46:00|9095.6|9085.6|9096.4|9086.4|9096.4|9086.4|9095.6|9085.6|2
1633077970000|2021-10-01 08:46:10|9096.3|9086.3|9096.3|9086.3|9096.3|9086.3|9096.1|9086.1|3
1633077980000|2021-10-01 08:46:20|9096|9086|9096.3|9086.3|9096.3|9086.3|9096|9086|12
1633077990000|2021-10-01 08:46:30|9096.5|9086.5|9096|9086|9096.5|9086.5|9096|9086|2
1633078000000|2021-10-01 08:46:40|9096.3|9086.3|9096.3|9086.3|9096.3|9086.3|9096|9086|3
1633078020000|2021-10-01 08:47:00|9096.4|9086.4|9097.1|9087.1|9097.1|9087.1|9096.4|9086.4|2
1633078030000|2021-10-01 08:47:10|9097|9087|9096.8|9086.8|9097|9087|9096.4|9086.4|4
1633078040000|2021-10-01 08:47:20|9096.4|9086.4|9096.4|9086.4|9096.8|9086.8|9096.4|9086.4|3
1633078050000|2021-10-01 08:47:30|9095.5|9085.5|9092.6|9082.6|9095.5|9085.5|9092.1|9082.1|5
1633078060000|2021-10-01 08:47:40|9091.4|9081.4|9093.8|9083.8|9093.8|9083.8|9091.4|9081.4|4
1633078070000|2021-10-01 08:47:50|9094.6|9084.6|9096.6|9086.6|9096.8|9086.8|9094.6|9084.6|5
1633078080000|2021-10-01 08:48:00|9096.5|9086.5|9093.4|9083.4|9096.5|9086.5|9093.4|9083.4|3
1633078090000|2021-10-01 08:48:10|9093.1|9083.1|9096.8|9086.8|9096.8|9086.8|9093.1|9083.1|6
1633078100000|2021-10-01 08:48:20|9095.9|9085.9|9096.3|9086.3|9096.5|9086.5|9094.4|9084.4|9
1633078110000|2021-10-01 08:48:30|9096.5|9086.5|9097|9087|9097|9087|9096.3|9086.3|5
1633078120000|2021-10-01 08:48:40|9095.9|9085.9|9095.8|9085.8|9095.9|9085.9|9095.5|9085.5|5
1633078130000|2021-10-01 08:48:50|9095.5|9085.5|9095|9085|9096.6|9086.6|9094.8|9084.8|6
1633078140000|2021-10-01 08:49:00|9095.3|9085.3|9096.3|9086.3|9096.5|9086.5|9095.3|9085.3|5
1633078150000|2021-10-01 08:49:10|9096|9086|9094.9|9084.9|9096.3|9086.3|9094.5|9084.5|10
1633078160000|2021-10-01 08:49:20|9095.1|9085.1|9094.9|9084.9|9095.1|9085.1|9094.9|9084.9|4
1633078170000|2021-10-01 08:49:30|9095.1|9085.1|9092.9|9082.9|9095.5|9085.5|9092.9|9082.9|6
1633078180000|2021-10-01 08:49:40|9093.1|9083.1|9092.9|9082.9|9093.1|9083.1|9092.9|9082.9|2
1633078190000|2021-10-01 08:49:50|9093.1|9083.1|9092.3|9082.3|9093.5|9083.5|9092.3|9082.3|4
1633078200000|2021-10-01 08:50:00|9092.5|9082.5|9089|9079|9092.6|9082.6|9088.8|9078.8|8
1633078210000|2021-10-01 08:50:10|9089.3|9079.3|9088.4|9078.4|9089.3|9079.3|9088.4|9078.4|5
1633078220000|2021-10-01 08:50:20|9088.6|9078.6|9089.4|9079.4|9091.4|9081.4|9087.8|9077.8|15
1633078230000|2021-10-01 08:50:30|9089.6|9079.6|9087.4|9077.4|9089.6|9079.6|9087.4|9077.4|4
1633078240000|2021-10-01 08:50:40|9086.5|9076.5|9080.4|9070.4|9086.5|9076.5|9080.4|9070.4|10
1633078250000|2021-10-01 08:50:50|9080.5|9070.5|9082.9|9072.9|9083.1|9073.1|9080.4|9070.4|9
1633078260000|2021-10-01 08:51:00|9082.5|9072.5|9082.3|9072.3|9082.5|9072.5|9081.9|9071.9|5
1633078280000|2021-10-01 08:51:20|9082.1|9072.1|9078.4|9068.4|9082.1|9072.1|9078.3|9068.3|4
1633078290000|2021-10-01 08:51:30|9078.1|9068.1|9079.8|9069.8|9079.8|9069.8|9077.9|9067.9|8
1633078300000|2021-10-01 08:51:40|9080.6|9070.6|9080.5|9070.5|9081.6|9071.6|9079.6|9069.6|7
1633078310000|2021-10-01 08:51:50|9081.8|9071.8|9081.3|9071.3|9089.1|9079.1|9081.3|9071.3|19
1633078320000|2021-10-01 08:52:00|9081.4|9071.4|9076.6|9066.6|9081.6|9071.6|9076.6|9066.6|6
1633078330000|2021-10-01 08:52:10|9076.1|9066.1|9076.3|9066.3|9076.3|9066.3|9076.1|9066.1|2
1633078340000|2021-10-01 08:52:20|9076.1|9066.1|9080|9070|9080|9070|9075.8|9065.8|8
1633078350000|2021-10-01 08:52:30|9080.1|9070.1|9081.5|9071.5|9081.5|9071.5|9080.1|9070.1|3
1633078360000|2021-10-01 08:52:40|9081.6|9071.6|9082|9072|9082|9072|9081.6|9071.6|2
1633078390000|2021-10-01 08:53:10|9081|9071|9081.6|9071.6|9081.6|9071.6|9080.6|9070.6|3
1633078400000|2021-10-01 08:53:20|9081.5|9071.5|9080.6|9070.6|9081.5|9071.5|9080.6|9070.6|4
1633078410000|2021-10-01 08:53:30|9080.4|9070.4|9078.1|9068.1|9081.3|9071.3|9078.1|9068.1|7
1633078420000|2021-10-01 08:53:40|9078.3|9068.3|9081.5|9071.5|9081.5|9071.5|9078.3|9068.3|4
1633078430000|2021-10-01 08:53:50|9081.8|9071.8|9082|9072|9082|9072|9081.8|9071.8|2
1633078440000|2021-10-01 08:54:00|9081.8|9071.8|9081.4|9071.4|9081.8|9071.8|9080.6|9070.6|7
1633078450000|2021-10-01 08:54:10|9081.5|9071.5|9081.5|9071.5|9081.5|9071.5|9081.5|9071.5|1
1633078460000|2021-10-01 08:54:20|9082.4|9072.4|9081.3|9071.3|9082.5|9072.5|9080.9|9070.9|7
1633078470000|2021-10-01 08:54:30|9081.5|9071.5|9081.5|9071.5|9081.5|9071.5|9081.5|9071.5|1
1633078480000|2021-10-01 08:54:40|9081.9|9071.9|9082.9|9072.9|9082.9|9072.9|9081.9|9071.9|2
1633078490000|2021-10-01 08:54:50|9082.8|9072.8|9083.1|9073.1|9083.1|9073.1|9082.8|9072.8|2
1633078500000|2021-10-01 08:55:00|9083.4|9073.4|9083.4|9073.4|9083.4|9073.4|9083.4|9073.4|1
1633078510000|2021-10-01 08:55:10|9083.3|9073.3|9083.4|9073.4|9083.4|9073.4|9083.3|9073.3|2
1633078520000|2021-10-01 08:55:20|9083.3|9073.3|9083.3|9073.3|9083.3|9073.3|9083.3|9073.3|1
1633078530000|2021-10-01 08:55:30|9083.1|9073.1|9082|9072|9083.1|9073.1|9082|9072|3
1633078540000|2021-10-01 08:55:40|9081.9|9071.9|9080.6|9070.6|9081.9|9071.9|9080.6|9070.6|2
1633078550000|2021-10-01 08:55:50|9079.6|9069.6|9078.5|9068.5|9079.6|9069.6|9078.5|9068.5|2
1633078560000|2021-10-01 08:56:00|9077.5|9067.5|9077.5|9067.5|9077.5|9067.5|9077.5|9067.5|1
1633078570000|2021-10-01 08:56:10|9077.3|9067.3|9072.6|9062.6|9077.3|9067.3|9072.6|9062.6|4
1633078580000|2021-10-01 08:56:20|9072.8|9062.8|9072.5|9062.5|9072.8|9062.8|9072.5|9062.5|2
1633078600000|2021-10-01 08:56:40|9072.8|9062.8|9074|9064|9074|9064|9072.8|9062.8|3
1633078610000|2021-10-01 08:56:50|9074.3|9064.3|9073.4|9063.4|9074.4|9064.4|9073.4|9063.4|5
1633078620000|2021-10-01 08:57:00|9073.6|9063.6|9073.4|9063.4|9073.6|9063.6|9073.4|9063.4|2
1633078630000|2021-10-01 08:57:10|9073.1|9063.1|9070.5|9060.5|9073.1|9063.1|9070.5|9060.5|7
1633078640000|2021-10-01 08:57:20|9070.4|9060.4|9070.4|9060.4|9070.4|9060.4|9070.4|9060.4|1
1633078650000|2021-10-01 08:57:30|9070.5|9060.5|9072.5|9062.5|9072.5|9062.5|9070.5|9060.5|5
1633078660000|2021-10-01 08:57:40|9072.4|9062.4|9072.4|9062.4|9072.4|9062.4|9072.4|9062.4|1
1633078670000|2021-10-01 08:57:50|9071.8|9061.8|9071.5|9061.5|9071.8|9061.8|9070.1|9060.1|8
1633078680000|2021-10-01 08:58:00|9071.9|9061.9|9069.3|9059.3|9071.9|9061.9|9068|9058|8
1633078690000|2021-10-01 08:58:10|9069.6|9059.6|9070.4|9060.4|9070.4|9060.4|9068.1|9058.1|8
1633078700000|2021-10-01 08:58:20|9070.9|9060.9|9070.9|9060.9|9070.9|9060.9|9070.9|9060.9|1
1633078720000|2021-10-01 08:58:40|9071.5|9061.5|9071.8|9061.8|9071.8|9061.8|9071.5|9061.5|2
1633078730000|2021-10-01 08:58:50|9072|9062|9072|9062|9072|9062|9072|9062|1
1633078740000|2021-10-01 08:59:00|9072.1|9062.1|9072.1|9062.1|9072.1|9062.1|9072.1|9062.1|1
1633078750000|2021-10-01 08:59:10|9072.3|9062.3|9077.5|9067.5|9077.5|9067.5|9072.3|9062.3|4
1633078780000|2021-10-01 08:59:40|9076.5|9066.5|9076.8|9066.8|9077.5|9067.5|9076.4|9066.4|4
1633078800000|2021-10-01 09:00:00|9076.6|9066.6|9078.5|9068.5|9078.5|9068.5|9076.5|9066.5|5
1633078810000|2021-10-01 09:00:10|9078.6|9068.6|9086.5|9076.5|9086.5|9076.5|9078.6|9068.6|8
1633078820000|2021-10-01 09:00:20|9085.1|9075.1|9082.9|9072.9|9085.1|9075.1|9081.9|9071.9|12
1633078830000|2021-10-01 09:00:30|9082.8|9072.8|9082|9072|9082.8|9072.8|9082|9072|4
1633078840000|2021-10-01 09:00:40|9083|9073|9082.8|9072.8|9083.4|9073.4|9082|9072|16
1633078850000|2021-10-01 09:00:50|9082.3|9072.3|9082.3|9072.3|9082.4|9072.4|9081.9|9071.9|8
1633078860000|2021-10-01 09:01:00|9082.6|9072.6|9082.3|9072.3|9082.6|9072.6|9082.3|9072.3|4
1633078870000|2021-10-01 09:01:10|9082.6|9072.6|9081.9|9071.9|9083.4|9073.4|9079.5|9069.5|19
1633078880000|2021-10-01 09:01:20|9082.4|9072.4|9084.1|9074.1|9084.6|9074.6|9082|9072|18
1633078890000|2021-10-01 09:01:30|9084.4|9074.4|9080.6|9070.6|9086.1|9076.1|9080.4|9070.4|13
1633078900000|2021-10-01 09:01:40|9080.3|9070.3|9079.8|9069.8|9080.3|9070.3|9079.8|9069.8|2
1633078910000|2021-10-01 09:01:50|9080|9070|9076.6|9066.6|9080|9070|9076.6|9066.6|5
1633078920000|2021-10-01 09:02:00|9076.4|9066.4|9075.6|9065.6|9076.4|9066.4|9074.6|9064.6|3
1633078930000|2021-10-01 09:02:10|9075.8|9065.8|9075|9065|9076.3|9066.3|9075|9065|6
1633078940000|2021-10-01 09:02:20|9075.1|9065.1|9074|9064|9075.1|9065.1|9074|9064|7
1633078950000|2021-10-01 09:02:30|9073.6|9063.6|9074.3|9064.3|9075.4|9065.4|9073.6|9063.6|5
1633078960000|2021-10-01 09:02:40|9074.6|9064.6|9074.1|9064.1|9074.6|9064.6|9074.1|9064.1|2
1633078970000|2021-10-01 09:02:50|9074|9064|9073.4|9063.4|9074.1|9064.1|9073.4|9063.4|12
1633078980000|2021-10-01 09:03:00|9073.5|9063.5|9073.5|9063.5|9073.5|9063.5|9073.5|9063.5|1
1633078990000|2021-10-01 09:03:10|9073.8|9063.8|9072.9|9062.9|9074.3|9064.3|9072.6|9062.6|5
1633079000000|2021-10-01 09:03:20|9073.8|9063.8|9075.4|9065.4|9075.4|9065.4|9073.8|9063.8|6
1633079010000|2021-10-01 09:03:30|9075.6|9065.6|9076.4|9066.4|9076.8|9066.8|9075.6|9065.6|6
1633079020000|2021-10-01 09:03:40|9076.9|9066.9|9076.5|9066.5|9076.9|9066.9|9076.1|9066.1|6
1633079030000|2021-10-01 09:03:50|9076.3|9066.3|9076.3|9066.3|9076.5|9066.5|9076.3|9066.3|3
1633079040000|2021-10-01 09:04:00|9076.5|9066.5|9074.5|9064.5|9076.5|9066.5|9074.4|9064.4|4
1633079050000|2021-10-01 09:04:10|9074.4|9064.4|9074.8|9064.8|9074.8|9064.8|9074.4|9064.4|2
1633079060000|2021-10-01 09:04:20|9075.1|9065.1|9075.3|9065.3|9075.3|9065.3|9075|9065|3
1633079070000|2021-10-01 09:04:30|9075.5|9065.5|9075.6|9065.6|9075.6|9065.6|9074.9|9064.9|5
1633079080000|2021-10-01 09:04:40|9075.4|9065.4|9075.5|9065.5|9075.8|9065.8|9074.6|9064.6|6
1633079090000|2021-10-01 09:04:50|9075.4|9065.4|9075.8|9065.8|9075.9|9065.9|9072.5|9062.5|11
1633079100000|2021-10-01 09:05:00|9075.5|9065.5|9075.5|9065.5|9075.6|9065.6|9075.1|9065.1|5
1633079110000|2021-10-01 09:05:10|9075.6|9065.6|9081.3|9071.3|9081.4|9071.4|9075.6|9065.6|5
1633079120000|2021-10-01 09:05:20|9081.1|9071.1|9082.8|9072.8|9082.9|9072.9|9081.1|9071.1|5
1633079130000|2021-10-01 09:05:30|9082.5|9072.5|9080.5|9070.5|9082.5|9072.5|9080.5|9070.5|2
1633079140000|2021-10-01 09:05:40|9080.8|9070.8|9080.8|9070.8|9081.1|9071.1|9080.8|9070.8|5
1633079150000|2021-10-01 09:05:50|9081|9071|9083|9073|9083|9073|9081|9071|7
1633079160000|2021-10-01 09:06:00|9082.8|9072.8|9083|9073|9083|9073|9081.9|9071.9|8
1633079180000|2021-10-01 09:06:20|9083.5|9073.5|9086.3|9076.3|9086.3|9076.3|9083.5|9073.5|9
1633079190000|2021-10-01 09:06:30|9086.5|9076.5|9098.4|9088.4|9098.4|9088.4|9086.5|9076.5|2
1633079200000|2021-10-01 09:06:40|9098.6|9088.6|9101|9091|9103.8|9093.8|9098.6|9088.6|8
1633079210000|2021-10-01 09:06:50|9101.3|9091.3|9101.3|9091.3|9101.3|9091.3|9101.3|9091.3|1
1633079220000|2021-10-01 09:07:00|9101|9091|9101|9091|9101.3|9091.3|9100.8|9090.8|5
1633079230000|2021-10-01 09:07:10|9102|9092|9104.4|9094.4|9104.4|9094.4|9102|9092|8
1633079240000|2021-10-01 09:07:20|9104.6|9094.6|9104.1|9094.1|9105|9095|9104.1|9094.1|7
1633079250000|2021-10-01 09:07:30|9104.4|9094.4|9104.3|9094.3|9104.5|9094.5|9104.1|9094.1|5
1633079260000|2021-10-01 09:07:40|9104.4|9094.4|9104.1|9094.1|9105.4|9095.4|9104.1|9094.1|3
1633079270000|2021-10-01 09:07:50|9104|9094|9104|9094|9104|9094|9104|9094|1
1633079280000|2021-10-01 09:08:00|9103.8|9093.8|9107.4|9097.4|9107.4|9097.4|9103.8|9093.8|4
1633079290000|2021-10-01 09:08:10|9107.6|9097.6|9108.1|9098.1|9108.1|9098.1|9107.6|9097.6|3
1633079300000|2021-10-01 09:08:20|9108.4|9098.4|9109|9099|9109|9099|9108.4|9098.4|2
1633079310000|2021-10-01 09:08:30|9109.3|9099.3|9109|9099|9109.4|9099.4|9109|9099|5
1633079320000|2021-10-01 09:08:40|9109.1|9099.1|9112.9|9102.9|9112.9|9102.9|9109.1|9099.1|4
1633079330000|2021-10-01 09:08:50|9113.1|9103.1|9114.9|9104.9|9114.9|9104.9|9113.1|9103.1|5
1633079340000|2021-10-01 09:09:00|9115|9105|9116.3|9106.3|9116.3|9106.3|9115|9105|4
1633079350000|2021-10-01 09:09:10|9116.5|9106.5|9117.3|9107.3|9119|9109|9116.5|9106.5|6
1633079360000|2021-10-01 09:09:20|9117.5|9107.5|9113.3|9103.3|9118|9108|9112.8|9102.8|7
1633079370000|2021-10-01 09:09:30|9113|9103|9111.3|9101.3|9113|9103|9111.3|9101.3|2
1633079390000|2021-10-01 09:09:50|9111.4|9101.4|9112.6|9102.6|9112.6|9102.6|9111.4|9101.4|8
1633079400000|2021-10-01 09:10:00|9112.1|9102.1|9113.1|9103.1|9113.1|9103.1|9110.9|9100.9|11
1633079410000|2021-10-01 09:10:10|9113|9103|9112.1|9102.1|9113|9103|9111.6|9101.6|12
1633079420000|2021-10-01 09:10:20|9111.6|9101.6|9112.1|9102.1|9112.1|9102.1|9111.6|9101.6|2
1633079430000|2021-10-01 09:10:30|9112.3|9102.3|9109.4|9099.4|9112.6|9102.6|9108.8|9098.8|9
1633079450000|2021-10-01 09:10:50|9110.8|9100.8|9110.1|9100.1|9111|9101|9110.1|9100.1|10
1633079460000|2021-10-01 09:11:00|9109.5|9099.5|9108.9|9098.9|9109.5|9099.5|9108.9|9098.9|2
1633079480000|2021-10-01 09:11:20|9109.4|9099.4|9108.8|9098.8|9109.4|9099.4|9108.8|9098.8|2
1633079490000|2021-10-01 09:11:30|9109.6|9099.6|9108.6|9098.6|9109.6|9099.6|9108.6|9098.6|2
1633079500000|2021-10-01 09:11:40|9108.1|9098.1|9106.8|9096.8|9108.1|9098.1|9105.9|9095.9|5
1633079510000|2021-10-01 09:11:50|9105.9|9095.9|9103.8|9093.8|9105.9|9095.9|9103.8|9093.8|4
1633079520000|2021-10-01 09:12:00|9104|9094|9099.6|9089.6|9104|9094|9099.6|9089.6|9
1633079530000|2021-10-01 09:12:10|9099.5|9089.5|9100.1|9090.1|9100.1|9090.1|9098.8|9088.8|4
1633079540000|2021-10-01 09:12:20|9098.6|9088.6|9097.8|9087.8|9099.3|9089.3|9096.4|9086.4|15
1633079550000|2021-10-01 09:12:30|9098.3|9088.3|9097.3|9087.3|9098.8|9088.8|9096.8|9086.8|9
1633079560000|2021-10-01 09:12:40|9097|9087|9097.5|9087.5|9097.5|9087.5|9097|9087|2
1633079570000|2021-10-01 09:12:50|9096.6|9086.6|9095.6|9085.6|9096.6|9086.6|9095.6|9085.6|3
1633079580000|2021-10-01 09:13:00|9095.4|9085.4|9095.8|9085.8|9095.8|9085.8|9095.4|9085.4|5
1633079590000|2021-10-01 09:13:10|9096|9086|9098|9088|9098|9088|9096|9086|5
1633079600000|2021-10-01 09:13:20|9097.8|9087.8|9097.8|9087.8|9097.8|9087.8|9097.8|9087.8|1
1633079610000|2021-10-01 09:13:30|9097.1|9087.1|9094.9|9084.9|9097.1|9087.1|9094.9|9084.9|2
1633079620000|2021-10-01 09:13:40|9095.8|9085.8|9096.6|9086.6|9096.8|9086.8|9095.8|9085.8|3
1633079630000|2021-10-01 09:13:50|9097.5|9087.5|9098.9|9088.9|9098.9|9088.9|9097.5|9087.5|3
1633079640000|2021-10-01 09:14:00|9099.1|9089.1|9100.3|9090.3|9100.3|9090.3|9099.1|9089.1|4
1633079660000|2021-10-01 09:14:20|9100.5|9090.5|9100.8|9090.8|9100.8|9090.8|9100.5|9090.5|2
1633079670000|2021-10-01 09:14:30|9100.5|9090.5|9101.3|9091.3|9101.3|9091.3|9100.5|9090.5|3
1633079700000|2021-10-01 09:15:00|9101.5|9091.5|9101.8|9091.8|9101.8|9091.8|9101.5|9091.5|2
1633079720000|2021-10-01 09:15:20|9101.6|9091.6|9101|9091|9101.6|9091.6|9101|9091|3
1633079780000|2021-10-01 09:16:20|9100.9|9090.9|9100.9|9090.9|9100.9|9090.9|9100.9|9090.9|1
1633079810000|2021-10-01 09:16:50|9101.3|9091.3|9100.9|9090.9|9101.3|9091.3|9100.9|9090.9|2
1633079820000|2021-10-01 09:17:00|9101.3|9091.3|9101.4|9091.4|9101.4|9091.4|9100.9|9090.9|4
1633079830000|2021-10-01 09:17:10|9101.5|9091.5|9101.6|9091.6|9101.6|9091.6|9101.5|9091.5|2
1633079850000|2021-10-01 09:17:30|9101.4|9091.4|9101.3|9091.3|9101.4|9091.4|9101.3|9091.3|2
1633079860000|2021-10-01 09:17:40|9101.1|9091.1|9099.1|9089.1|9101.1|9091.1|9099.1|9089.1|5
1633079870000|2021-10-01 09:17:50|9099.4|9089.4|9099.4|9089.4|9099.4|9089.4|9099.4|9089.4|1
1633079900000|2021-10-01 09:18:20|9099.6|9089.6|9103|9093|9103|9093|9099.6|9089.6|6
1633079910000|2021-10-01 09:18:30|9102.9|9092.9|9102.9|9092.9|9102.9|9092.9|9102.9|9092.9|1
1633079930000|2021-10-01 09:18:50|9102.6|9092.6|9102.6|9092.6|9102.6|9092.6|9102.6|9092.6|1
1633079940000|2021-10-01 09:19:00|9102.3|9092.3|9101.6|9091.6|9102.3|9092.3|9101.3|9091.3|4
1633079950000|2021-10-01 09:19:10|9102.4|9092.4|9100.1|9090.1|9102.4|9092.4|9100.1|9090.1|4
1633079960000|2021-10-01 09:19:20|9100.3|9090.3|9099.4|9089.4|9100.3|9090.3|9099|9089|5
1633079970000|2021-10-01 09:19:30|9099.1|9089.1|9099.3|9089.3|9099.4|9089.4|9099|9089|4
1633079980000|2021-10-01 09:19:40|9099.6|9089.6|9099|9089|9099.9|9089.9|9099|9089|5
1633079990000|2021-10-01 09:19:50|9098.6|9088.6|9097.4|9087.4|9098.6|9088.6|9097.3|9087.3|6
1633080000000|2021-10-01 09:20:00|9097.8|9087.8|9097.9|9087.9|9097.9|9087.9|9097.8|9087.8|2
1633080010000|2021-10-01 09:20:10|9098.1|9088.1|9098.6|9088.6|9098.6|9088.6|9098.1|9088.1|2
1633080030000|2021-10-01 09:20:30|9099.6|9089.6|9101.4|9091.4|9101.6|9091.6|9099.6|9089.6|5
1633080040000|2021-10-01 09:20:40|9101.1|9091.1|9101.9|9091.9|9101.9|9091.9|9101.1|9091.1|3
1633080050000|2021-10-01 09:20:50|9102.1|9092.1|9103.1|9093.1|9103.1|9093.1|9102.1|9092.1|5
1633080060000|2021-10-01 09:21:00|9103.9|9093.9|9103.4|9093.4|9103.9|9093.9|9103.3|9093.3|4
1633080090000|2021-10-01 09:21:30|9103.8|9093.8|9104.3|9094.3|9104.3|9094.3|9103.8|9093.8|2
1633080100000|2021-10-01 09:21:40|9105.3|9095.3|9107.8|9097.8|9107.8|9097.8|9105.3|9095.3|3
1633080110000|2021-10-01 09:21:50|9108|9098|9108.8|9098.8|9108.8|9098.8|9107.9|9097.9|3
1633080120000|2021-10-01 09:22:00|9107.4|9097.4|9107.4|9097.4|9107.4|9097.4|9107.1|9097.1|3
1633080130000|2021-10-01 09:22:10|9107.8|9097.8|9102.5|9092.5|9108.5|9098.5|9102.5|9092.5|5
1633080140000|2021-10-01 09:22:20|9102.8|9092.8|9099.5|9089.5|9102.8|9092.8|9099.1|9089.1|5
1633080150000|2021-10-01 09:22:30|9099.8|9089.8|9099|9089|9099.8|9089.8|9099|9089|8
1633080160000|2021-10-01 09:22:40|9099.4|9089.4|9098.9|9088.9|9099.5|9089.5|9098.6|9088.6|7
1633080170000|2021-10-01 09:22:50|9099.1|9089.1|9097.9|9087.9|9099.1|9089.1|9097.9|9087.9|6
1633080190000|2021-10-01 09:23:10|9097.6|9087.6|9097.9|9087.9|9097.9|9087.9|9097.6|9087.6|3
1633080200000|2021-10-01 09:23:20|9097.5|9087.5|9097.5|9087.5|9097.5|9087.5|9097.5|9087.5|1
1633080210000|2021-10-01 09:23:30|9097|9087|9096.5|9086.5|9097|9087|9095.9|9085.9|6
1633080220000|2021-10-01 09:23:40|9095.6|9085.6|9096.1|9086.1|9096.1|9086.1|9095.6|9085.6|2
1633080230000|2021-10-01 09:23:50|9095.8|9085.8|9095.6|9085.6|9095.8|9085.8|9095.6|9085.6|2
1633080240000|2021-10-01 09:24:00|9095.8|9085.8|9094.4|9084.4|9095.8|9085.8|9093.1|9083.1|7
1633080250000|2021-10-01 09:24:10|9094.5|9084.5|9096|9086|9096|9086|9094.5|9084.5|7
1633080260000|2021-10-01 09:24:20|9097|9087|9098.4|9088.4|9098.4|9088.4|9097|9087|4
1633080270000|2021-10-01 09:24:30|9098|9088|9094.9|9084.9|9098|9088|9094.9|9084.9|2
1633080280000|2021-10-01 09:24:40|9095|9085|9096|9086|9096|9086|9095|9085|3
1633080290000|2021-10-01 09:24:50|9097.1|9087.1|9095.6|9085.6|9097.1|9087.1|9095.6|9085.6|6
1633080300000|2021-10-01 09:25:00|9097.1|9087.1|9096.5|9086.5|9097.1|9087.1|9094.9|9084.9|7
1633080310000|2021-10-01 09:25:10|9096.9|9086.9|9097.3|9087.3|9098.5|9088.5|9096.8|9086.8|14
1633080330000|2021-10-01 09:25:30|9097.4|9087.4|9097.6|9087.6|9097.6|9087.6|9097.4|9087.4|4
1633080340000|2021-10-01 09:25:40|9097.4|9087.4|9097.6|9087.6|9097.6|9087.6|9097.4|9087.4|4
1633080350000|2021-10-01 09:25:50|9097.4|9087.4|9097.6|9087.6|9097.6|9087.6|9097.4|9087.4|4
1633080370000|2021-10-01 09:26:10|9097.9|9087.9|9098.8|9088.8|9098.8|9088.8|9097.9|9087.9|2
1633080380000|2021-10-01 09:26:20|9099.8|9089.8|9099.9|9089.9|9099.9|9089.9|9099.8|9089.8|2
1633080420000|2021-10-01 09:27:00|9101|9091|9101.6|9091.6|9101.6|9091.6|9100.9|9090.9|5
1633080430000|2021-10-01 09:27:10|9101.4|9091.4|9101.6|9091.6|9101.6|9091.6|9101.4|9091.4|4
1633080440000|2021-10-01 09:27:20|9101.4|9091.4|9101.6|9091.6|9101.6|9091.6|9101.4|9091.4|2
1633080450000|2021-10-01 09:27:30|9101.8|9091.8|9101.8|9091.8|9101.8|9091.8|9101.8|9091.8|1
1633080460000|2021-10-01 09:27:40|9101.6|9091.6|9102.8|9092.8|9102.8|9092.8|9101.6|9091.6|7
1633080480000|2021-10-01 09:28:00|9102.5|9092.5|9102.8|9092.8|9102.8|9092.8|9102.5|9092.5|2
1633080490000|2021-10-01 09:28:10|9103|9093|9103|9093|9103|9093|9103|9093|1
1633080530000|2021-10-01 09:28:50|9103.3|9093.3|9103.3|9093.3|9103.3|9093.3|9103.3|9093.3|1
1633080540000|2021-10-01 09:29:00|9102.9|9092.9|9102|9092|9102.9|9092.9|9102|9092|3
1633080560000|2021-10-01 09:29:20|9102.3|9092.3|9101.8|9091.8|9102.3|9092.3|9101.8|9091.8|3
1633080570000|2021-10-01 09:29:30|9101.5|9091.5|9101.4|9091.4|9101.5|9091.5|9101.4|9091.4|2
1633080580000|2021-10-01 09:29:40|9101.1|9091.1|9101.1|9091.1|9101.1|9091.1|9101.1|9091.1|1
1633080590000|2021-10-01 09:29:50|9100.8|9090.8|9098.9|9088.9|9100.8|9090.8|9098.9|9088.9|5
1633080600000|2021-10-01 09:30:00|9101|9091|9102.4|9092.4|9102.4|9092.4|9101|9091|8
1633080610000|2021-10-01 09:30:10|9102.6|9092.6|9102.6|9092.6|9102.6|9092.6|9102.6|9092.6|1
1633080620000|2021-10-01 09:30:20|9103|9093|9103|9093|9103|9093|9103|9093|1
1633080630000|2021-10-01 09:30:30|9103.1|9093.1|9103.6|9093.6|9103.6|9093.6|9103.1|9093.1|3
1633080690000|2021-10-01 09:31:30|9103.9|9093.9|9103.1|9093.1|9104|9094|9103.1|9093.1|4
1633080700000|2021-10-01 09:31:40|9102.9|9092.9|9098.4|9088.4|9102.9|9092.9|9098.4|9088.4|3
1633080710000|2021-10-01 09:31:50|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|1
1633080720000|2021-10-01 09:32:00|9098.8|9088.8|9099.3|9089.3|9099.3|9089.3|9098.8|9088.8|2
1633080730000|2021-10-01 09:32:10|9099|9089|9099|9089|9099|9089|9099|9089|1
1633080740000|2021-10-01 09:32:20|9098.9|9088.9|9097|9087|9098.9|9088.9|9097|9087|2
1633080750000|2021-10-01 09:32:30|9097.1|9087.1|9098.1|9088.1|9098.1|9088.1|9097.1|9087.1|3
1633080760000|2021-10-01 09:32:40|9098.5|9088.5|9099.1|9089.1|9099.6|9089.6|9098.5|9088.5|5
1633080790000|2021-10-01 09:33:10|9099|9089|9096.6|9086.6|9099|9089|9096.6|9086.6|4
1633080810000|2021-10-01 09:33:30|9096.5|9086.5|9095.6|9085.6|9096.5|9086.5|9095.6|9085.6|2
1633080820000|2021-10-01 09:33:40|9095.4|9085.4|9094.4|9084.4|9095.6|9085.6|9094.4|9084.4|4
1633080840000|2021-10-01 09:34:00|9094.5|9084.5|9094.5|9084.5|9094.5|9084.5|9094.3|9084.3|4
1633080850000|2021-10-01 09:34:10|9094.8|9084.8|9094.5|9084.5|9094.8|9084.8|9094.5|9084.5|3
1633080860000|2021-10-01 09:34:20|9094.6|9084.6|9095.3|9085.3|9095.3|9085.3|9094.6|9084.6|2
1633080880000|2021-10-01 09:34:40|9095.9|9085.9|9095|9085|9095.9|9085.9|9095|9085|2
1633080890000|2021-10-01 09:34:50|9094.6|9084.6|9094.6|9084.6|9094.6|9084.6|9094.6|9084.6|1
1633080900000|2021-10-01 09:35:00|9094|9084|9093.1|9083.1|9094|9084|9092.3|9082.3|6
1633080930000|2021-10-01 09:35:30|9092.9|9082.9|9088.5|9078.5|9092.9|9082.9|9088.5|9078.5|10
1633080940000|2021-10-01 09:35:40|9089|9079|9089|9079|9089|9079|9089|9079|1
1633080950000|2021-10-01 09:35:50|9088.9|9078.9|9089.3|9079.3|9089.4|9079.4|9088.9|9078.9|7
1633080960000|2021-10-01 09:36:00|9089.4|9079.4|9089.3|9079.3|9089.4|9079.4|9089.3|9079.3|6
1633081010000|2021-10-01 09:36:50|9089.1|9079.1|9089.1|9079.1|9089.1|9079.1|9089.1|9079.1|1
1633081020000|2021-10-01 09:37:00|9088|9078|9084.6|9074.6|9088|9078|9084.6|9074.6|7
1633081030000|2021-10-01 09:37:10|9085|9075|9085.5|9075.5|9085.8|9075.8|9084.5|9074.5|7
1633081050000|2021-10-01 09:37:30|9084.1|9074.1|9083.4|9073.4|9084.1|9074.1|9083.1|9073.1|5
1633081060000|2021-10-01 09:37:40|9083|9073|9083|9073|9083.3|9073.3|9082.9|9072.9|5
1633081070000|2021-10-01 09:37:50|9082.9|9072.9|9082.4|9072.4|9082.9|9072.9|9082.4|9072.4|2
1633081080000|2021-10-01 09:38:00|9082.3|9072.3|9081.9|9071.9|9082.3|9072.3|9081.9|9071.9|3
1633081090000|2021-10-01 09:38:10|9082.3|9072.3|9082.5|9072.5|9083.4|9073.4|9082.3|9072.3|4
1633081110000|2021-10-01 09:38:30|9083.4|9073.4|9083.1|9073.1|9083.4|9073.4|9083.1|9073.1|2
1633081120000|2021-10-01 09:38:40|9083.8|9073.8|9083.8|9073.8|9083.8|9073.8|9083.8|9073.8|1
1633081130000|2021-10-01 09:38:50|9083.9|9073.9|9083.9|9073.9|9083.9|9073.9|9083.9|9073.9|1
1633081140000|2021-10-01 09:39:00|9084|9074|9084|9074|9084|9074|9084|9074|1
1633081150000|2021-10-01 09:39:10|9083.9|9073.9|9083.4|9073.4|9083.9|9073.9|9083.4|9073.4|2
1633081160000|2021-10-01 09:39:20|9084.3|9074.3|9084.9|9074.9|9084.9|9074.9|9084.3|9074.3|3
1633081170000|2021-10-01 09:39:30|9085.1|9075.1|9086|9076|9086|9076|9085.1|9075.1|3
1633081180000|2021-10-01 09:39:40|9086.3|9076.3|9087|9077|9087|9077|9086.3|9076.3|2
1633081200000|2021-10-01 09:40:00|9087.4|9077.4|9087.6|9077.6|9087.6|9077.6|9087.4|9077.4|4
1633081210000|2021-10-01 09:40:10|9087.9|9077.9|9088.1|9078.1|9089|9079|9087.9|9077.9|4
1633081220000|2021-10-01 09:40:20|9087.9|9077.9|9087.1|9077.1|9089.1|9079.1|9087.1|9077.1|6
1633081230000|2021-10-01 09:40:30|9087.3|9077.3|9087.3|9077.3|9087.3|9077.3|9087.3|9077.3|1
1633081240000|2021-10-01 09:40:40|9087.8|9077.8|9088.8|9078.8|9088.8|9078.8|9087.8|9077.8|3
1633081260000|2021-10-01 09:41:00|9089.5|9079.5|9089|9079|9089.5|9079.5|9089|9079|2
1633081270000|2021-10-01 09:41:10|9089.3|9079.3|9089|9079|9089.3|9079.3|9089|9079|2
1633081300000|2021-10-01 09:41:40|9089.3|9079.3|9089.3|9079.3|9089.3|9079.3|9089.3|9079.3|1
1633081340000|2021-10-01 09:42:20|9088.6|9078.6|9087.9|9077.9|9088.6|9078.6|9087.9|9077.9|2
1633081350000|2021-10-01 09:42:30|9087.8|9077.8|9087.5|9077.5|9087.8|9077.8|9087.5|9077.5|2
1633081360000|2021-10-01 09:42:40|9087.6|9077.6|9087.8|9077.8|9087.8|9077.8|9087.6|9077.6|2
1633081370000|2021-10-01 09:42:50|9088.9|9078.9|9087.4|9077.4|9091|9081|9087.4|9077.4|6
1633081390000|2021-10-01 09:43:10|9087.6|9077.6|9087.6|9077.6|9087.6|9077.6|9087.6|9077.6|1
1633081400000|2021-10-01 09:43:20|9087.4|9077.4|9087.4|9077.4|9087.4|9077.4|9087.4|9077.4|1
1633081410000|2021-10-01 09:43:30|9085.9|9075.9|9082.3|9072.3|9085.9|9075.9|9082.3|9072.3|3
1633081420000|2021-10-01 09:43:40|9082.1|9072.1|9081.8|9071.8|9082.3|9072.3|9081.8|9071.8|3
1633081430000|2021-10-01 09:43:50|9081.9|9071.9|9082.5|9072.5|9082.5|9072.5|9081.9|9071.9|2
1633081440000|2021-10-01 09:44:00|9082.8|9072.8|9082|9072|9082.8|9072.8|9082|9072|4
1633081450000|2021-10-01 09:44:10|9082.5|9072.5|9081.6|9071.6|9082.9|9072.9|9081.6|9071.6|6
1633081480000|2021-10-01 09:44:40|9080.1|9070.1|9078.6|9068.6|9080.1|9070.1|9078.6|9068.6|2
1633081500000|2021-10-01 09:45:00|9078.9|9068.9|9080.8|9070.8|9080.8|9070.8|9078.9|9068.9|3
1633081510000|2021-10-01 09:45:10|9081.3|9071.3|9080.6|9070.6|9081.3|9071.3|9080.6|9070.6|4
1633081520000|2021-10-01 09:45:20|9080.4|9070.4|9080|9070|9080.4|9070.4|9080|9070|3
1633081600000|2021-10-01 09:46:40|9079.8|9069.8|9078.3|9068.3|9079.8|9069.8|9078.3|9068.3|2
1633081610000|2021-10-01 09:46:50|9077.5|9067.5|9075.1|9065.1|9077.5|9067.5|9075.1|9065.1|2
1633081620000|2021-10-01 09:47:00|9074.6|9064.6|9075.1|9065.1|9075.1|9065.1|9074.4|9064.4|3
1633081630000|2021-10-01 09:47:10|9075.5|9065.5|9078.4|9068.4|9078.4|9068.4|9075.5|9065.5|4
1633081650000|2021-10-01 09:47:30|9078.3|9068.3|9078|9068|9078.3|9068.3|9077.3|9067.3|4
1633081660000|2021-10-01 09:47:40|9078.1|9068.1|9078.9|9068.9|9078.9|9068.9|9078.1|9068.1|5
1633081670000|2021-10-01 09:47:50|9078.6|9068.6|9078.3|9068.3|9078.6|9068.6|9078.3|9068.3|2
1633081680000|2021-10-01 09:48:00|9078.4|9068.4|9076.4|9066.4|9078.4|9068.4|9076.3|9066.3|6
1633081700000|2021-10-01 09:48:20|9076.3|9066.3|9075.6|9065.6|9076.3|9066.3|9075.6|9065.6|2
1633081710000|2021-10-01 09:48:30|9076.3|9066.3|9076.3|9066.3|9076.3|9066.3|9076.3|9066.3|1
1633081720000|2021-10-01 09:48:40|9075.6|9065.6|9075.6|9065.6|9075.6|9065.6|9075.6|9065.6|1
1633081730000|2021-10-01 09:48:50|9075.4|9065.4|9075.3|9065.3|9075.4|9065.4|9075.3|9065.3|2
1633081740000|2021-10-01 09:49:00|9075.5|9065.5|9074.9|9064.9|9075.5|9065.5|9074.9|9064.9|3
1633081750000|2021-10-01 09:49:10|9073.5|9063.5|9073.9|9063.9|9073.9|9063.9|9072.1|9062.1|7
1633081760000|2021-10-01 09:49:20|9073|9063|9071.3|9061.3|9073.8|9063.8|9070.8|9060.8|8
1633081770000|2021-10-01 09:49:30|9072.1|9062.1|9072.1|9062.1|9072.1|9062.1|9072.1|9062.1|1
1633081780000|2021-10-01 09:49:40|9071.6|9061.6|9069.8|9059.8|9071.6|9061.6|9069.8|9059.8|2
1633081790000|2021-10-01 09:49:50|9068.9|9058.9|9071.1|9061.1|9071.8|9061.8|9068.6|9058.6|9
1633081800000|2021-10-01 09:50:00|9071.5|9061.5|9071.5|9061.5|9072|9062|9071.1|9061.1|6
1633081810000|2021-10-01 09:50:10|9071.1|9061.1|9070.9|9060.9|9072.1|9062.1|9070.5|9060.5|6
1633081820000|2021-10-01 09:50:20|9071|9061|9074.6|9064.6|9074.8|9064.8|9071|9061|9
1633081830000|2021-10-01 09:50:30|9074.9|9064.9|9073.9|9063.9|9074.9|9064.9|9073.9|9063.9|4
1633081840000|2021-10-01 09:50:40|9073.5|9063.5|9072.9|9062.9|9073.5|9063.5|9072.3|9062.3|6
1633081850000|2021-10-01 09:50:50|9072.8|9062.8|9073.1|9063.1|9073.4|9063.4|9072.5|9062.5|7
1633081860000|2021-10-01 09:51:00|9073.4|9063.4|9075|9065|9075|9065|9073.1|9063.1|5
1633081870000|2021-10-01 09:51:10|9075.4|9065.4|9075.6|9065.6|9075.6|9065.6|9075.4|9065.4|2
1633081880000|2021-10-01 09:51:20|9075.8|9065.8|9069.4|9059.4|9075.8|9065.8|9069.3|9059.3|3
1633081890000|2021-10-01 09:51:30|9069.3|9059.3|9070.1|9060.1|9070.1|9060.1|9069.3|9059.3|3
1633081900000|2021-10-01 09:51:40|9070.8|9060.8|9070.8|9060.8|9070.9|9060.9|9070.8|9060.8|3
1633081910000|2021-10-01 09:51:50|9070.5|9060.5|9069.1|9059.1|9070.5|9060.5|9069.1|9059.1|2
1633081920000|2021-10-01 09:52:00|9068.3|9058.3|9067.8|9057.8|9068.3|9058.3|9067.8|9057.8|4
1633081930000|2021-10-01 09:52:10|9066.4|9056.4|9066.4|9056.4|9066.4|9056.4|9066.4|9056.4|1
1633081940000|2021-10-01 09:52:20|9066.1|9056.1|9066.3|9056.3|9066.3|9056.3|9066.1|9056.1|4
1633081950000|2021-10-01 09:52:30|9068|9058|9068.6|9058.6|9068.6|9058.6|9068|9058|4
1633081960000|2021-10-01 09:52:40|9068.4|9058.4|9068.6|9058.6|9070.3|9060.3|9068.4|9058.4|7
1633081970000|2021-10-01 09:52:50|9068.1|9058.1|9068.6|9058.6|9068.6|9058.6|9067.3|9057.3|5
1633081980000|2021-10-01 09:53:00|9069.4|9059.4|9069.6|9059.6|9069.6|9059.6|9069.4|9059.4|2
1633081990000|2021-10-01 09:53:10|9069.9|9059.9|9070.3|9060.3|9070.4|9060.4|9069.9|9059.9|3
1633082000000|2021-10-01 09:53:20|9070.4|9060.4|9070.8|9060.8|9071|9061|9070.4|9060.4|3
1633082020000|2021-10-01 09:53:40|9070.4|9060.4|9070.1|9060.1|9070.4|9060.4|9070.1|9060.1|2
1633082030000|2021-10-01 09:53:50|9070.3|9060.3|9070.3|9060.3|9070.3|9060.3|9070.3|9060.3|1
1633082040000|2021-10-01 09:54:00|9070.6|9060.6|9071.4|9061.4|9071.4|9061.4|9070.6|9060.6|4
1633082050000|2021-10-01 09:54:10|9071.6|9061.6|9071.6|9061.6|9071.6|9061.6|9071.6|9061.6|1
1633082080000|2021-10-01 09:54:40|9071.5|9061.5|9071.3|9061.3|9071.5|9061.5|9071.3|9061.3|2
1633082100000|2021-10-01 09:55:00|9071.6|9061.6|9072.9|9062.9|9072.9|9062.9|9071.6|9061.6|4
1633082110000|2021-10-01 09:55:10|9073.1|9063.1|9071.5|9061.5|9073.5|9063.5|9071.1|9061.1|7
1633082130000|2021-10-01 09:55:30|9071.6|9061.6|9071.8|9061.8|9072.4|9062.4|9071.6|9061.6|4
1633082140000|2021-10-01 09:55:40|9072.1|9062.1|9072.4|9062.4|9072.4|9062.4|9072.1|9062.1|2
1633082160000|2021-10-01 09:56:00|9072|9062|9072.1|9062.1|9072.4|9062.4|9071.8|9061.8|7
1633082170000|2021-10-01 09:56:10|9072.5|9062.5|9074.6|9064.6|9074.6|9064.6|9072.5|9062.5|2
1633082180000|2021-10-01 09:56:20|9074.9|9064.9|9074.6|9064.6|9074.9|9064.9|9074.6|9064.6|2
1633082190000|2021-10-01 09:56:30|9075.6|9065.6|9075.6|9065.6|9075.6|9065.6|9075.6|9065.6|1
1633082200000|2021-10-01 09:56:40|9076.1|9066.1|9076.1|9066.1|9076.1|9066.1|9076.1|9066.1|1
1633082210000|2021-10-01 09:56:50|9077.6|9067.6|9080.9|9070.9|9080.9|9070.9|9077.6|9067.6|4
1633082230000|2021-10-01 09:57:10|9081.6|9071.6|9083.4|9073.4|9085.8|9075.8|9081.6|9071.6|6
1633082240000|2021-10-01 09:57:20|9083.6|9073.6|9081|9071|9083.9|9073.9|9080.9|9070.9|10
1633082250000|2021-10-01 09:57:30|9080|9070|9079.9|9069.9|9080|9070|9079.9|9069.9|2
1633082260000|2021-10-01 09:57:40|9079.3|9069.3|9079.6|9069.6|9079.9|9069.9|9079.3|9069.3|5
1633082270000|2021-10-01 09:57:50|9079.3|9069.3|9081.6|9071.6|9081.9|9071.9|9079.3|9069.3|6
1633082280000|2021-10-01 09:58:00|9081.1|9071.1|9081.1|9071.1|9081.1|9071.1|9081.1|9071.1|1
1633082290000|2021-10-01 09:58:10|9081|9071|9080.9|9070.9|9081|9071|9080.9|9070.9|2
1633082300000|2021-10-01 09:58:20|9080.8|9070.8|9080.9|9070.9|9080.9|9070.9|9080.3|9070.3|4
1633082310000|2021-10-01 09:58:30|9081.1|9071.1|9081.1|9071.1|9081.1|9071.1|9081.1|9071.1|1
1633082320000|2021-10-01 09:58:40|9081.3|9071.3|9083.1|9073.1|9083.1|9073.1|9081.3|9071.3|2
1633082340000|2021-10-01 09:59:00|9082.6|9072.6|9082.6|9072.6|9082.6|9072.6|9082.6|9072.6|1
1633082350000|2021-10-01 09:59:10|9082.3|9072.3|9079.4|9069.4|9082.3|9072.3|9079.4|9069.4|5
1633082360000|2021-10-01 09:59:20|9079.5|9069.5|9079.6|9069.6|9079.6|9069.6|9079.5|9069.5|2
1633082370000|2021-10-01 09:59:30|9079.5|9069.5|9079.5|9069.5|9079.5|9069.5|9079.5|9069.5|1
1633082390000|2021-10-01 09:59:50|9079.6|9069.6|9082.1|9072.1|9082.1|9072.1|9079.6|9069.6|2
1633082400000|2021-10-01 10:00:00|9082.4|9072.4|9083.6|9073.6|9083.6|9073.6|9082.4|9072.4|5
1633082410000|2021-10-01 10:00:10|9083.9|9073.9|9088|9078|9088|9078|9083.9|9073.9|6
1633082420000|2021-10-01 10:00:20|9089.1|9079.1|9088.1|9078.1|9089.1|9079.1|9087.9|9077.9|3
1633082430000|2021-10-01 10:00:30|9088.5|9078.5|9089.6|9079.6|9089.6|9079.6|9088.4|9078.4|3
1633082440000|2021-10-01 10:00:40|9090.1|9080.1|9092.1|9082.1|9093.6|9083.6|9090.1|9080.1|5
1633082450000|2021-10-01 10:00:50|9092.5|9082.5|9095.4|9085.4|9095.4|9085.4|9092.5|9082.5|5
1633082460000|2021-10-01 10:01:00|9096.4|9086.4|9096.9|9086.9|9098.8|9088.8|9096.4|9086.4|5
1633082470000|2021-10-01 10:01:10|9096.1|9086.1|9096.8|9086.8|9096.9|9086.9|9096.1|9086.1|7
1633082490000|2021-10-01 10:01:30|9096.3|9086.3|9095.4|9085.4|9096.3|9086.3|9095.4|9085.4|4
1633082500000|2021-10-01 10:01:40|9095.6|9085.6|9094.8|9084.8|9095.6|9085.6|9094.8|9084.8|4
1633082520000|2021-10-01 10:02:00|9095|9085|9095|9085|9095|9085|9095|9085|1
1633082530000|2021-10-01 10:02:10|9095.1|9085.1|9095.1|9085.1|9095.1|9085.1|9095.1|9085.1|1
1633082540000|2021-10-01 10:02:20|9094.8|9084.8|9093.9|9083.9|9094.8|9084.8|9093.9|9083.9|2
1633082550000|2021-10-01 10:02:30|9093|9083|9089.5|9079.5|9093|9083|9089.5|9079.5|7
1633082560000|2021-10-01 10:02:40|9089.6|9079.6|9088.4|9078.4|9089.6|9079.6|9088.4|9078.4|3
1633082570000|2021-10-01 10:02:50|9088.1|9078.1|9086.6|9076.6|9088.1|9078.1|9086.4|9076.4|4
1633082580000|2021-10-01 10:03:00|9086.4|9076.4|9085.8|9075.8|9086.4|9076.4|9085.8|9075.8|2
1633082590000|2021-10-01 10:03:10|9086.4|9076.4|9085.4|9075.4|9086.6|9076.6|9085.1|9075.1|5
1633082610000|2021-10-01 10:03:30|9084|9074|9083.3|9073.3|9084|9074|9083.3|9073.3|2
1633082620000|2021-10-01 10:03:40|9083.5|9073.5|9083.5|9073.5|9083.5|9073.5|9083.5|9073.5|1
1633082630000|2021-10-01 10:03:50|9083.3|9073.3|9082.9|9072.9|9083.3|9073.3|9082.9|9072.9|3
1633082640000|2021-10-01 10:04:00|9083|9073|9081.5|9071.5|9083|9073|9081.5|9071.5|4
1633082650000|2021-10-01 10:04:10|9081.9|9071.9|9082.4|9072.4|9082.4|9072.4|9081.9|9071.9|2
1633082660000|2021-10-01 10:04:20|9082.9|9072.9|9085.1|9075.1|9085.1|9075.1|9082.9|9072.9|2
1633082670000|2021-10-01 10:04:30|9085.5|9075.5|9084.1|9074.1|9087.1|9077.1|9084.1|9074.1|9
1633082680000|2021-10-01 10:04:40|9084.5|9074.5|9083.8|9073.8|9084.5|9074.5|9083.8|9073.8|3
1633082690000|2021-10-01 10:04:50|9084|9074|9085|9075|9085|9075|9084|9074|3
1633082710000|2021-10-01 10:05:10|9085.4|9075.4|9085|9075|9085.6|9075.6|9084.6|9074.6|6
1633082720000|2021-10-01 10:05:20|9084.9|9074.9|9084.3|9074.3|9084.9|9074.9|9084.3|9074.3|2
1633082730000|2021-10-01 10:05:30|9084.1|9074.1|9084.9|9074.9|9084.9|9074.9|9084|9074|4
1633082770000|2021-10-01 10:06:10|9085.3|9075.3|9085.9|9075.9|9085.9|9075.9|9085.3|9075.3|3
1633082790000|2021-10-01 10:06:30|9086.1|9076.1|9086.1|9076.1|9086.1|9076.1|9086.1|9076.1|1
1633082800000|2021-10-01 10:06:40|9083.8|9073.8|9083.8|9073.8|9083.8|9073.8|9083.8|9073.8|1
1633082810000|2021-10-01 10:06:50|9083.4|9073.4|9083.4|9073.4|9083.4|9073.4|9083.4|9073.4|1
1633082830000|2021-10-01 10:07:10|9083.5|9073.5|9084.5|9074.5|9084.5|9074.5|9083.5|9073.5|2
1633082840000|2021-10-01 10:07:20|9084.8|9074.8|9087.3|9077.3|9087.3|9077.3|9084.8|9074.8|3
1633082850000|2021-10-01 10:07:30|9086.9|9076.9|9087.1|9077.1|9087.1|9077.1|9086.9|9076.9|2
1633082860000|2021-10-01 10:07:40|9088.1|9078.1|9088.6|9078.6|9088.6|9078.6|9087.9|9077.9|3
1633082870000|2021-10-01 10:07:50|9088.4|9078.4|9085.6|9075.6|9088.4|9078.4|9085.4|9075.4|5
1633082880000|2021-10-01 10:08:00|9084.9|9074.9|9084.6|9074.6|9084.9|9074.9|9084.6|9074.6|2
1633082900000|2021-10-01 10:08:20|9084.9|9074.9|9084.4|9074.4|9084.9|9074.9|9084.4|9074.4|2
1633082930000|2021-10-01 10:08:50|9084.6|9074.6|9084.9|9074.9|9084.9|9074.9|9084.6|9074.6|2
1633082950000|2021-10-01 10:09:10|9084.4|9074.4|9084|9074|9084.4|9074.4|9083.5|9073.5|3
1633082960000|2021-10-01 10:09:20|9084.1|9074.1|9084.4|9074.4|9084.4|9074.4|9084.1|9074.1|2
1633082970000|2021-10-01 10:09:30|9085.1|9075.1|9086.3|9076.3|9086.5|9076.5|9085.1|9075.1|4
1633082980000|2021-10-01 10:09:40|9086.1|9076.1|9086.1|9076.1|9086.1|9076.1|9086.1|9076.1|1
1633083010000|2021-10-01 10:10:10|9086.4|9076.4|9086.4|9076.4|9086.6|9076.6|9086.4|9076.4|3
1633083020000|2021-10-01 10:10:20|9087|9077|9088.1|9078.1|9088.1|9078.1|9087|9077|3
1633083030000|2021-10-01 10:10:30|9086.8|9076.8|9088|9078|9088|9078|9086.8|9076.8|2
1633083040000|2021-10-01 10:10:40|9088.3|9078.3|9088.4|9078.4|9088.4|9078.4|9088.3|9078.3|2
1633083050000|2021-10-01 10:10:50|9088.6|9078.6|9088.6|9078.6|9088.6|9078.6|9088.6|9078.6|1
1633083060000|2021-10-01 10:11:00|9088.5|9078.5|9088.5|9078.5|9088.5|9078.5|9088.1|9078.1|3
1633083090000|2021-10-01 10:11:30|9088.3|9078.3|9088.3|9078.3|9088.3|9078.3|9088.3|9078.3|1
1633083100000|2021-10-01 10:11:40|9088.5|9078.5|9088.3|9078.3|9088.5|9078.5|9088.3|9078.3|2
1633083110000|2021-10-01 10:11:50|9088.1|9078.1|9086.9|9076.9|9088.1|9078.1|9086.9|9076.9|2
1633083120000|2021-10-01 10:12:00|9087.1|9077.1|9087.1|9077.1|9087.1|9077.1|9087.1|9077.1|1
1633083130000|2021-10-01 10:12:10|9087.4|9077.4|9089.8|9079.8|9089.8|9079.8|9087.4|9077.4|3
1633083140000|2021-10-01 10:12:20|9089.9|9079.9|9093.3|9083.3|9093.4|9083.4|9089.9|9079.9|4
1633083160000|2021-10-01 10:12:40|9093.6|9083.6|9093.6|9083.6|9093.6|9083.6|9093.6|9083.6|1
1633083170000|2021-10-01 10:12:50|9094.9|9084.9|9096.1|9086.1|9096.1|9086.1|9094.9|9084.9|5
1633083180000|2021-10-01 10:13:00|9096.4|9086.4|9097.6|9087.6|9097.6|9087.6|9096.4|9086.4|3
1633083190000|2021-10-01 10:13:10|9097.9|9087.9|9097.6|9087.6|9097.9|9087.9|9097.6|9087.6|2
1633083200000|2021-10-01 10:13:20|9097.9|9087.9|9100.3|9090.3|9100.4|9090.4|9097.9|9087.9|7
1633083210000|2021-10-01 10:13:30|9100.4|9090.4|9100.9|9090.9|9100.9|9090.9|9100.4|9090.4|2
1633083220000|2021-10-01 10:13:40|9101.1|9091.1|9099.6|9089.6|9101.1|9091.1|9099.6|9089.6|5
1633083230000|2021-10-01 10:13:50|9099.9|9089.9|9101.4|9091.4|9101.4|9091.4|9099.9|9089.9|5
1633083240000|2021-10-01 10:14:00|9101.6|9091.6|9101.6|9091.6|9102.4|9092.4|9101.6|9091.6|4
1633083250000|2021-10-01 10:14:10|9101.3|9091.3|9098.4|9088.4|9101.3|9091.3|9097.5|9087.5|8
1633083260000|2021-10-01 10:14:20|9098.8|9088.8|9099|9089|9099.8|9089.8|9098.8|9088.8|3
1633083270000|2021-10-01 10:14:30|9098.5|9088.5|9098.1|9088.1|9098.5|9088.5|9098.1|9088.1|2
1633083280000|2021-10-01 10:14:40|9097.5|9087.5|9100.1|9090.1|9100.1|9090.1|9097.5|9087.5|5
1633083290000|2021-10-01 10:14:50|9100.6|9090.6|9101.4|9091.4|9101.4|9091.4|9100.6|9090.6|4
1633083300000|2021-10-01 10:15:00|9101.6|9091.6|9102.5|9092.5|9102.5|9092.5|9101.6|9091.6|2
1633083320000|2021-10-01 10:15:20|9102.8|9092.8|9101.3|9091.3|9103.1|9093.1|9101.3|9091.3|4
1633083330000|2021-10-01 10:15:30|9101.5|9091.5|9101.1|9091.1|9102|9092|9101.1|9091.1|5
1633083340000|2021-10-01 10:15:40|9100.9|9090.9|9100.3|9090.3|9100.9|9090.9|9099.6|9089.6|4
1633083350000|2021-10-01 10:15:50|9100.5|9090.5|9101.6|9091.6|9101.6|9091.6|9100.5|9090.5|3
1633083360000|2021-10-01 10:16:00|9101.8|9091.8|9101.9|9091.9|9102.5|9092.5|9101.8|9091.8|6
1633083370000|2021-10-01 10:16:10|9102.5|9092.5|9100.6|9090.6|9102.5|9092.5|9100.4|9090.4|6
1633083380000|2021-10-01 10:16:20|9100.4|9090.4|9100.6|9090.6|9101.1|9091.1|9099.6|9089.6|5
1633083390000|2021-10-01 10:16:30|9101.3|9091.3|9101.3|9091.3|9101.3|9091.3|9101.3|9091.3|1
1633083400000|2021-10-01 10:16:40|9100.6|9090.6|9100.9|9090.9|9101.8|9091.8|9099.1|9089.1|11
1633083410000|2021-10-01 10:16:50|9102|9092|9101.8|9091.8|9102|9092|9101.6|9091.6|5
1633083420000|2021-10-01 10:17:00|9101.3|9091.3|9101.8|9091.8|9102|9092|9101.3|9091.3|4
1633083430000|2021-10-01 10:17:10|9101.5|9091.5|9100|9090|9101.5|9091.5|9100|9090|6
1633083450000|2021-10-01 10:17:30|9100.3|9090.3|9100.1|9090.1|9100.3|9090.3|9099.3|9089.3|4
1633083460000|2021-10-01 10:17:40|9099.9|9089.9|9100.4|9090.4|9100.5|9090.5|9099.9|9089.9|6
1633083470000|2021-10-01 10:17:50|9100.6|9090.6|9100.6|9090.6|9100.6|9090.6|9100.4|9090.4|3
1633083480000|2021-10-01 10:18:00|9100.9|9090.9|9099.3|9089.3|9100.9|9090.9|9099.3|9089.3|7
1633083490000|2021-10-01 10:18:10|9099.1|9089.1|9098.5|9088.5|9099.1|9089.1|9098.5|9088.5|2
1633083520000|2021-10-01 10:18:40|9098.4|9088.4|9098.6|9088.6|9098.6|9088.6|9098.4|9088.4|2
1633083530000|2021-10-01 10:18:50|9098.8|9088.8|9098|9088|9098.8|9088.8|9098|9088|3
1633083550000|2021-10-01 10:19:10|9098.3|9088.3|9096.6|9086.6|9098.3|9088.3|9096.6|9086.6|5
1633083560000|2021-10-01 10:19:20|9097|9087|9096.6|9086.6|9097|9087|9096.6|9086.6|6
1633083570000|2021-10-01 10:19:30|9096.9|9086.9|9096.9|9086.9|9096.9|9086.9|9096.9|9086.9|1
1633083580000|2021-10-01 10:19:40|9097|9087|9097.8|9087.8|9097.8|9087.8|9097|9087|3
1633083590000|2021-10-01 10:19:50|9098.4|9088.4|9098.4|9088.4|9098.4|9088.4|9098.4|9088.4|1
1633083600000|2021-10-01 10:20:00|9098|9088|9097.5|9087.5|9098|9088|9097.5|9087.5|2
1633083610000|2021-10-01 10:20:10|9097.3|9087.3|9097.3|9087.3|9097.3|9087.3|9097.3|9087.3|1
1633083620000|2021-10-01 10:20:20|9097.5|9087.5|9096.6|9086.6|9097.6|9087.6|9096.6|9086.6|4
1633083650000|2021-10-01 10:20:50|9097.3|9087.3|9097.5|9087.5|9097.5|9087.5|9097.3|9087.3|3
1633083670000|2021-10-01 10:21:10|9097.4|9087.4|9097.4|9087.4|9097.4|9087.4|9097.4|9087.4|1
1633083680000|2021-10-01 10:21:20|9096.5|9086.5|9097.1|9087.1|9097.1|9087.1|9096.5|9086.5|2
1633083690000|2021-10-01 10:21:30|9096.1|9086.1|9094.5|9084.5|9096.1|9086.1|9094.5|9084.5|5
1633083700000|2021-10-01 10:21:40|9094.9|9084.9|9095.4|9085.4|9095.4|9085.4|9094.4|9084.4|5
1633083710000|2021-10-01 10:21:50|9095.1|9085.1|9095.1|9085.1|9095.1|9085.1|9095.1|9085.1|1
1633083720000|2021-10-01 10:22:00|9094.9|9084.9|9095.9|9085.9|9096.1|9086.1|9094.9|9084.9|9
1633083750000|2021-10-01 10:22:30|9096.1|9086.1|9095.9|9085.9|9096.1|9086.1|9095.9|9085.9|2
1633083760000|2021-10-01 10:22:40|9095.8|9085.8|9095.4|9085.4|9095.8|9085.8|9095.1|9085.1|4
1633083770000|2021-10-01 10:22:50|9095.6|9085.6|9096.3|9086.3|9096.3|9086.3|9095.6|9085.6|4
1633083780000|2021-10-01 10:23:00|9096.5|9086.5|9096.5|9086.5|9096.5|9086.5|9096.5|9086.5|1
1633083790000|2021-10-01 10:23:10|9096.6|9086.6|9096.4|9086.4|9096.9|9086.9|9095.9|9085.9|6
1633083800000|2021-10-01 10:23:20|9096.1|9086.1|9096.6|9086.6|9096.6|9086.6|9096.1|9086.1|3
1633083810000|2021-10-01 10:23:30|9097.9|9087.9|9097.9|9087.9|9098.4|9088.4|9097.9|9087.9|4
1633083820000|2021-10-01 10:23:40|9098.1|9088.1|9098.4|9088.4|9098.9|9088.9|9098.1|9088.1|6
1633083830000|2021-10-01 10:23:50|9098.1|9088.1|9101|9091|9101.6|9091.6|9098.1|9088.1|4
1633083840000|2021-10-01 10:24:00|9100.8|9090.8|9100.3|9090.3|9100.8|9090.8|9100.3|9090.3|3
1633083860000|2021-10-01 10:24:20|9099.5|9089.5|9100.6|9090.6|9100.6|9090.6|9099.5|9089.5|4
1633083870000|2021-10-01 10:24:30|9100.9|9090.9|9100.6|9090.6|9100.9|9090.9|9100.6|9090.6|2
1633083880000|2021-10-01 10:24:40|9100.9|9090.9|9102.1|9092.1|9102.1|9092.1|9100.3|9090.3|5
1633083890000|2021-10-01 10:24:50|9102|9092|9103|9093|9103.5|9093.5|9102|9092|4
1633083900000|2021-10-01 10:25:00|9103.4|9093.4|9102.8|9092.8|9103.6|9093.6|9102.8|9092.8|6
1633083910000|2021-10-01 10:25:10|9103|9093|9103.3|9093.3|9103.5|9093.5|9103|9093|4
1633083920000|2021-10-01 10:25:20|9103.5|9093.5|9103.3|9093.3|9103.5|9093.5|9103.3|9093.3|2
1633083930000|2021-10-01 10:25:30|9102.6|9092.6|9102.1|9092.1|9102.6|9092.6|9102.1|9092.1|2
1633083940000|2021-10-01 10:25:40|9102.4|9092.4|9102.8|9092.8|9103.3|9093.3|9102.4|9092.4|3
1633083950000|2021-10-01 10:25:50|9103.3|9093.3|9102.5|9092.5|9103.3|9093.3|9102.5|9092.5|3
1633083960000|2021-10-01 10:26:00|9102.3|9092.3|9102.3|9092.3|9102.3|9092.3|9102|9092|3
1633083970000|2021-10-01 10:26:10|9102.5|9092.5|9102.3|9092.3|9102.5|9092.5|9102.3|9092.3|4
1633083980000|2021-10-01 10:26:20|9101.4|9091.4|9102.8|9092.8|9102.8|9092.8|9101.4|9091.4|3
1633083990000|2021-10-01 10:26:30|9103|9093|9103|9093|9103|9093|9103|9093|1
1633084010000|2021-10-01 10:26:50|9102.8|9092.8|9102|9092|9102.8|9092.8|9101.6|9091.6|4
1633084020000|2021-10-01 10:27:00|9101.6|9091.6|9100.8|9090.8|9101.6|9091.6|9100.8|9090.8|3
1633084030000|2021-10-01 10:27:10|9100.5|9090.5|9100|9090|9100.5|9090.5|9099.4|9089.4|8
1633084040000|2021-10-01 10:27:20|9099.9|9089.9|9099.6|9089.6|9100.1|9090.1|9099.6|9089.6|3
1633084050000|2021-10-01 10:27:30|9099.1|9089.1|9097.9|9087.9|9099.1|9089.1|9097.9|9087.9|9
1633084060000|2021-10-01 10:27:40|9098.4|9088.4|9098.4|9088.4|9098.4|9088.4|9098.4|9088.4|1
1633084070000|2021-10-01 10:27:50|9098.1|9088.1|9097.5|9087.5|9098.4|9088.4|9097.5|9087.5|3
1633084080000|2021-10-01 10:28:00|9097|9087|9098.8|9088.8|9098.8|9088.8|9097|9087|2
1633084090000|2021-10-01 10:28:10|9099|9089|9100.4|9090.4|9100.4|9090.4|9099|9089|2
1633084100000|2021-10-01 10:28:20|9100.3|9090.3|9100.5|9090.5|9100.5|9090.5|9099.8|9089.8|6
1633084120000|2021-10-01 10:28:40|9100.3|9090.3|9100.5|9090.5|9100.5|9090.5|9100.3|9090.3|2
1633084130000|2021-10-01 10:28:50|9100|9090|9100.5|9090.5|9100.5|9090.5|9099.8|9089.8|3
1633084150000|2021-10-01 10:29:10|9100.3|9090.3|9100.5|9090.5|9100.5|9090.5|9100|9090|4
1633084170000|2021-10-01 10:29:30|9100.3|9090.3|9100.5|9090.5|9100.5|9090.5|9100.3|9090.3|2
1633084180000|2021-10-01 10:29:40|9100|9090|9101.3|9091.3|9102.4|9092.4|9099.8|9089.8|8
1633084190000|2021-10-01 10:29:50|9100.8|9090.8|9099.9|9089.9|9100.8|9090.8|9099.9|9089.9|3
1633084200000|2021-10-01 10:30:00|9099.6|9089.6|9099.1|9089.1|9099.6|9089.6|9098.9|9088.9|5
1633084210000|2021-10-01 10:30:10|9098.6|9088.6|9098.8|9088.8|9098.8|9088.8|9098.6|9088.6|2
1633084220000|2021-10-01 10:30:20|9098.6|9088.6|9098.1|9088.1|9098.6|9088.6|9098.1|9088.1|2
1633084230000|2021-10-01 10:30:30|9097.5|9087.5|9098.1|9088.1|9098.4|9088.4|9096.1|9086.1|7
1633084240000|2021-10-01 10:30:40|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|1
1633084250000|2021-10-01 10:30:50|9097.9|9087.9|9097|9087|9097.9|9087.9|9096.8|9086.8|8
1633084260000|2021-10-01 10:31:00|9097.3|9087.3|9098.3|9088.3|9098.3|9088.3|9097.3|9087.3|3
1633084270000|2021-10-01 10:31:10|9098.6|9088.6|9100.5|9090.5|9100.9|9090.9|9098.6|9088.6|7
1633084300000|2021-10-01 10:31:40|9099.6|9089.6|9100.3|9090.3|9100.8|9090.8|9099.3|9089.3|7
1633084310000|2021-10-01 10:31:50|9099.8|9089.8|9099.8|9089.8|9099.8|9089.8|9099.8|9089.8|1
1633084320000|2021-10-01 10:32:00|9099.5|9089.5|9099.1|9089.1|9099.5|9089.5|9098.3|9088.3|4
1633084330000|2021-10-01 10:32:10|9099.3|9089.3|9100.1|9090.1|9100.1|9090.1|9099.3|9089.3|2
1633084340000|2021-10-01 10:32:20|9099.9|9089.9|9099.9|9089.9|9099.9|9089.9|9099.9|9089.9|1
1633084350000|2021-10-01 10:32:30|9100.1|9090.1|9099|9089|9100.1|9090.1|9097.9|9087.9|11
1633084370000|2021-10-01 10:32:50|9098.6|9088.6|9098.8|9088.8|9098.8|9088.8|9097.3|9087.3|7
1633084380000|2021-10-01 10:33:00|9099.3|9089.3|9099.9|9089.9|9099.9|9089.9|9099.1|9089.1|6
1633084390000|2021-10-01 10:33:10|9100|9090|9100.6|9090.6|9100.6|9090.6|9100|9090|2
1633084400000|2021-10-01 10:33:20|9100.9|9090.9|9100.5|9090.5|9100.9|9090.9|9099.8|9089.8|4
1633084420000|2021-10-01 10:33:40|9099.9|9089.9|9099.3|9089.3|9099.9|9089.9|9098.8|9088.8|5
1633084430000|2021-10-01 10:33:50|9099|9089|9099|9089|9099|9089|9099|9089|1
1633084440000|2021-10-01 10:34:00|9099.3|9089.3|9099.8|9089.8|9099.8|9089.8|9099.3|9089.3|2
1633084450000|2021-10-01 10:34:10|9098.8|9088.8|9100.3|9090.3|9100.3|9090.3|9098.8|9088.8|2
1633084470000|2021-10-01 10:34:30|9099.6|9089.6|9100.3|9090.3|9100.3|9090.3|9099.5|9089.5|5
1633084480000|2021-10-01 10:34:40|9100.1|9090.1|9099.8|9089.8|9100.1|9090.1|9099.5|9089.5|3
1633084500000|2021-10-01 10:35:00|9098.8|9088.8|9094|9084|9100.6|9090.6|9093.8|9083.8|9
1633084510000|2021-10-01 10:35:10|9094.5|9084.5|9092.1|9082.1|9095.1|9085.1|9092.1|9082.1|4
1633084520000|2021-10-01 10:35:20|9091.3|9081.3|9092.3|9082.3|9092.3|9082.3|9090.4|9080.4|7
1633084530000|2021-10-01 10:35:30|9092.9|9082.9|9092.9|9082.9|9092.9|9082.9|9092.9|9082.9|1
1633084540000|2021-10-01 10:35:40|9093.3|9083.3|9092.9|9082.9|9094|9084|9092.1|9082.1|10
1633084550000|2021-10-01 10:35:50|9091.8|9081.8|9093.3|9083.3|9093.5|9083.5|9091.8|9081.8|4
1633084560000|2021-10-01 10:36:00|9093.5|9083.5|9095.6|9085.6|9095.6|9085.6|9093.5|9083.5|3
1633084570000|2021-10-01 10:36:10|9095.9|9085.9|9094.6|9084.6|9095.9|9085.9|9094.6|9084.6|4
1633084580000|2021-10-01 10:36:20|9094.4|9084.4|9093|9083|9094.4|9084.4|9092.9|9082.9|6
1633084590000|2021-10-01 10:36:30|9092.6|9082.6|9092.6|9082.6|9092.6|9082.6|9092.6|9082.6|1
1633084600000|2021-10-01 10:36:40|9092.8|9082.8|9094.5|9084.5|9094.5|9084.5|9092.3|9082.3|9
1633084610000|2021-10-01 10:36:50|9094.3|9084.3|9093.9|9083.9|9094.5|9084.5|9093.9|9083.9|6
1633084620000|2021-10-01 10:37:00|9093.6|9083.6|9091.6|9081.6|9093.6|9083.6|9091.3|9081.3|9
1633084630000|2021-10-01 10:37:10|9091.9|9081.9|9092.9|9082.9|9092.9|9082.9|9091.9|9081.9|4
1633084640000|2021-10-01 10:37:20|9093|9083|9093|9083|9093|9083|9093|9083|1
1633084650000|2021-10-01 10:37:30|9092.5|9082.5|9091.9|9081.9|9093.5|9083.5|9091.9|9081.9|5
1633084660000|2021-10-01 10:37:40|9093|9083|9092.9|9082.9|9093|9083|9092.4|9082.4|6
1633084670000|2021-10-01 10:37:50|9093|9083|9094.9|9084.9|9094.9|9084.9|9092|9082|10
1633084680000|2021-10-01 10:38:00|9095|9085|9091.4|9081.4|9095|9085|9091.4|9081.4|7
1633084700000|2021-10-01 10:38:20|9091.3|9081.3|9090|9080|9091.3|9081.3|9088.8|9078.8|6
1633084710000|2021-10-01 10:38:30|9090.3|9080.3|9090.3|9080.3|9090.3|9080.3|9090.3|9080.3|1
1633084720000|2021-10-01 10:38:40|9089.9|9079.9|9088|9078|9089.9|9079.9|9087.3|9077.3|4
1633084730000|2021-10-01 10:38:50|9087.8|9077.8|9087.5|9077.5|9088|9078|9087.5|9077.5|5
1633084740000|2021-10-01 10:39:00|9087.9|9077.9|9088.5|9078.5|9090.6|9080.6|9087.9|9077.9|8
1633084750000|2021-10-01 10:39:10|9087.9|9077.9|9088.1|9078.1|9088.6|9078.6|9087.9|9077.9|7
1633084760000|2021-10-01 10:39:20|9087.6|9077.6|9087.5|9077.5|9087.6|9077.6|9085.9|9075.9|6
1633084770000|2021-10-01 10:39:30|9086.8|9076.8|9087.3|9077.3|9087.3|9077.3|9085.9|9075.9|4
1633084790000|2021-10-01 10:39:50|9087|9077|9086.9|9076.9|9087|9077|9086.9|9076.9|2
1633084800000|2021-10-01 10:40:00|9087|9077|9087.4|9077.4|9087.4|9077.4|9087|9077|2
1633084820000|2021-10-01 10:40:20|9087.1|9077.1|9087.1|9077.1|9087.1|9077.1|9087.1|9077.1|1
1633084850000|2021-10-01 10:40:50|9087.4|9077.4|9086.1|9076.1|9087.4|9077.4|9086.1|9076.1|4
1633084860000|2021-10-01 10:41:00|9086.5|9076.5|9083.6|9073.6|9086.5|9076.5|9083.6|9073.6|4
1633084870000|2021-10-01 10:41:10|9083.5|9073.5|9083.3|9073.3|9083.5|9073.5|9083.3|9073.3|3
1633084880000|2021-10-01 10:41:20|9083.4|9073.4|9083.5|9073.5|9083.5|9073.5|9083.3|9073.3|4
1633084890000|2021-10-01 10:41:30|9083.6|9073.6|9084.1|9074.1|9084.6|9074.6|9083.6|9073.6|5
1633084900000|2021-10-01 10:41:40|9084.4|9074.4|9084.5|9074.5|9084.5|9074.5|9084.3|9074.3|3
1633084920000|2021-10-01 10:42:00|9084.9|9074.9|9086|9076|9086|9076|9084.9|9074.9|3
1633084930000|2021-10-01 10:42:10|9086.1|9076.1|9086.1|9076.1|9086.1|9076.1|9086.1|9076.1|1
1633084940000|2021-10-01 10:42:20|9086.4|9076.4|9089.8|9079.8|9089.8|9079.8|9086.4|9076.4|7
1633084950000|2021-10-01 10:42:30|9089.9|9079.9|9088.9|9078.9|9090.5|9080.5|9088.9|9078.9|7
1633084960000|2021-10-01 10:42:40|9089.4|9079.4|9090|9080|9091|9081|9088.8|9078.8|11
1633084970000|2021-10-01 10:42:50|9089.8|9079.8|9089.3|9079.3|9089.9|9079.9|9089.3|9079.3|3
1633084980000|2021-10-01 10:43:00|9089.6|9079.6|9090.4|9080.4|9090.4|9080.4|9089.6|9079.6|3
1633084990000|2021-10-01 10:43:10|9091|9081|9091.6|9081.6|9092.1|9082.1|9090.9|9080.9|7
1633085020000|2021-10-01 10:43:40|9091.5|9081.5|9088.6|9078.6|9091.5|9081.5|9088.6|9078.6|5
1633085030000|2021-10-01 10:43:50|9088.4|9078.4|9088.4|9078.4|9088.4|9078.4|9088.1|9078.1|4
1633085040000|2021-10-01 10:44:00|9088.8|9078.8|9088.9|9078.9|9089.9|9079.9|9088.8|9078.8|5
1633085050000|2021-10-01 10:44:10|9089.8|9079.8|9089.1|9079.1|9089.8|9079.8|9089.1|9079.1|2
1633085060000|2021-10-01 10:44:20|9088.9|9078.9|9087.6|9077.6|9088.9|9078.9|9087.6|9077.6|4
1633085070000|2021-10-01 10:44:30|9088.1|9078.1|9087.6|9077.6|9088.1|9078.1|9087.5|9077.5|4
1633085080000|2021-10-01 10:44:40|9088|9078|9088.1|9078.1|9088.1|9078.1|9087.9|9077.9|4
1633085090000|2021-10-01 10:44:50|9087.9|9077.9|9087.3|9077.3|9087.9|9077.9|9087.1|9077.1|4
1633085100000|2021-10-01 10:45:00|9085.4|9075.4|9084.5|9074.5|9086|9076|9084.5|9074.5|8
1633085110000|2021-10-01 10:45:10|9084.6|9074.6|9085.4|9075.4|9085.4|9075.4|9084.6|9074.6|4
1633085120000|2021-10-01 10:45:20|9085.1|9075.1|9084.6|9074.6|9085.4|9075.4|9084.6|9074.6|7
1633085130000|2021-10-01 10:45:30|9084.8|9074.8|9085|9075|9085.3|9075.3|9084.8|9074.8|3
1633085150000|2021-10-01 10:45:50|9084.9|9074.9|9083.9|9073.9|9084.9|9074.9|9083.9|9073.9|3
1633085160000|2021-10-01 10:46:00|9083.3|9073.3|9083.4|9073.4|9083.4|9073.4|9083.3|9073.3|2
1633085170000|2021-10-01 10:46:10|9083|9073|9081.6|9071.6|9083.4|9073.4|9081.6|9071.6|11
1633085180000|2021-10-01 10:46:20|9082|9072|9084.1|9074.1|9084.1|9074.1|9081.6|9071.6|7
1633085190000|2021-10-01 10:46:30|9084.3|9074.3|9085.5|9075.5|9085.5|9075.5|9084.3|9074.3|2
1633085200000|2021-10-01 10:46:40|9085.3|9075.3|9084.4|9074.4|9085.4|9075.4|9084.4|9074.4|8
1633085210000|2021-10-01 10:46:50|9084.6|9074.6|9085.6|9075.6|9085.6|9075.6|9084.6|9074.6|4
1633085220000|2021-10-01 10:47:00|9086.3|9076.3|9085.8|9075.8|9086.3|9076.3|9085.8|9075.8|4
1633085230000|2021-10-01 10:47:10|9086|9076|9085.8|9075.8|9086|9076|9085.8|9075.8|2
1633085260000|2021-10-01 10:47:40|9085.9|9075.9|9084|9074|9086.1|9076.1|9084|9074|4
1633085270000|2021-10-01 10:47:50|9083.8|9073.8|9083.8|9073.8|9083.8|9073.8|9083.4|9073.4|4
1633085280000|2021-10-01 10:48:00|9083.5|9073.5|9081.8|9071.8|9083.5|9073.5|9081.8|9071.8|4
1633085290000|2021-10-01 10:48:10|9081.9|9071.9|9081|9071|9082.9|9072.9|9081|9071|6
1633085300000|2021-10-01 10:48:20|9080.9|9070.9|9081.6|9071.6|9082.6|9072.6|9080.5|9070.5|5
1633085340000|2021-10-01 10:49:00|9081.9|9071.9|9080.9|9070.9|9081.9|9071.9|9080.9|9070.9|4
1633085350000|2021-10-01 10:49:10|9081.3|9071.3|9081.3|9071.3|9081.3|9071.3|9081.3|9071.3|1
1633085360000|2021-10-01 10:49:20|9081.5|9071.5|9082.6|9072.6|9083.1|9073.1|9081.5|9071.5|4
1633085370000|2021-10-01 10:49:30|9082.9|9072.9|9083.4|9073.4|9083.4|9073.4|9082.9|9072.9|3
1633085390000|2021-10-01 10:49:50|9083.6|9073.6|9083.4|9073.4|9083.6|9073.6|9083.4|9073.4|3
1633085410000|2021-10-01 10:50:10|9082.9|9072.9|9081.5|9071.5|9082.9|9072.9|9081.5|9071.5|2
1633085420000|2021-10-01 10:50:20|9081.4|9071.4|9081.9|9071.9|9081.9|9071.9|9081.4|9071.4|3
1633085430000|2021-10-01 10:50:30|9082.1|9072.1|9081.9|9071.9|9082.1|9072.1|9081.9|9071.9|2
1633085440000|2021-10-01 10:50:40|9081.3|9071.3|9081.1|9071.1|9081.4|9071.4|9081.1|9071.1|3
1633085460000|2021-10-01 10:51:00|9081.4|9071.4|9087.1|9077.1|9087.6|9077.6|9081.1|9071.1|6
1633085470000|2021-10-01 10:51:10|9087.4|9077.4|9088.9|9078.9|9089.1|9079.1|9087.1|9077.1|4
1633085500000|2021-10-01 10:51:40|9089.1|9079.1|9089.4|9079.4|9089.8|9079.8|9088.9|9078.9|6
1633085510000|2021-10-01 10:51:50|9089.5|9079.5|9090.8|9080.8|9091.4|9081.4|9089.5|9079.5|10
1633085520000|2021-10-01 10:52:00|9090.4|9080.4|9091.4|9081.4|9091.4|9081.4|9090.4|9080.4|3
1633085530000|2021-10-01 10:52:10|9091|9081|9088|9078|9091|9081|9087.9|9077.9|7
1633085540000|2021-10-01 10:52:20|9088.1|9078.1|9088.9|9078.9|9089.1|9079.1|9088.1|9078.1|5
1633085550000|2021-10-01 10:52:30|9088.5|9078.5|9087|9077|9088.5|9078.5|9086.8|9076.8|5
1633085560000|2021-10-01 10:52:40|9087.1|9077.1|9086.8|9076.8|9087.1|9077.1|9086.8|9076.8|2
1633085570000|2021-10-01 10:52:50|9086.5|9076.5|9084.3|9074.3|9086.5|9076.5|9084.3|9074.3|3
1633085580000|2021-10-01 10:53:00|9084|9074|9083.5|9073.5|9084|9074|9083.5|9073.5|3
1633085610000|2021-10-01 10:53:30|9083.4|9073.4|9081.3|9071.3|9083.4|9073.4|9081.3|9071.3|3
1633085620000|2021-10-01 10:53:40|9082|9072|9083|9073|9083|9073|9082|9072|5
1633085630000|2021-10-01 10:53:50|9082.8|9072.8|9082.5|9072.5|9082.8|9072.8|9082.5|9072.5|2
1633085660000|2021-10-01 10:54:20|9082.8|9072.8|9082.6|9072.6|9083|9073|9082.6|9072.6|3
1633085670000|2021-10-01 10:54:30|9082.9|9072.9|9082.9|9072.9|9082.9|9072.9|9082.9|9072.9|1
1633085680000|2021-10-01 10:54:40|9082.6|9072.6|9082.5|9072.5|9082.6|9072.6|9082.5|9072.5|2
1633085700000|2021-10-01 10:55:00|9082.4|9072.4|9076.4|9066.4|9082.4|9072.4|9076.4|9066.4|5
1633085710000|2021-10-01 10:55:10|9076.6|9066.6|9076.9|9066.9|9076.9|9066.9|9076.6|9066.6|2
1633085720000|2021-10-01 10:55:20|9077.1|9067.1|9073.1|9063.1|9078.6|9068.6|9073.1|9063.1|6
1633085730000|2021-10-01 10:55:30|9072.9|9062.9|9072.9|9062.9|9072.9|9062.9|9072.9|9062.9|1
1633085740000|2021-10-01 10:55:40|9072.1|9062.1|9072.1|9062.1|9072.1|9062.1|9072.1|9062.1|1
1633085790000|2021-10-01 10:56:30|9072|9062|9072.6|9062.6|9072.6|9062.6|9072|9062|2
1633085800000|2021-10-01 10:56:40|9072.5|9062.5|9072.5|9062.5|9072.5|9062.5|9072.5|9062.5|1
1633085820000|2021-10-01 10:57:00|9072.4|9062.4|9071.3|9061.3|9072.4|9062.4|9071.3|9061.3|3
1633085830000|2021-10-01 10:57:10|9071.6|9061.6|9071.4|9061.4|9071.6|9061.6|9071.4|9061.4|2
1633085840000|2021-10-01 10:57:20|9071.6|9061.6|9071.6|9061.6|9071.6|9061.6|9071.6|9061.6|1
1633085860000|2021-10-01 10:57:40|9073.1|9063.1|9073.8|9063.8|9073.8|9063.8|9073.1|9063.1|2
1633085870000|2021-10-01 10:57:50|9073|9063|9072|9062|9073|9063|9072|9062|4
1633085880000|2021-10-01 10:58:00|9072.1|9062.1|9071.9|9061.9|9072.1|9062.1|9071.6|9061.6|4
1633085890000|2021-10-01 10:58:10|9072.1|9062.1|9072.4|9062.4|9072.6|9062.6|9072.1|9062.1|4
1633085900000|2021-10-01 10:58:20|9072.6|9062.6|9072.6|9062.6|9072.6|9062.6|9072.6|9062.6|1
1633085910000|2021-10-01 10:58:30|9073|9063|9073.3|9063.3|9073.3|9063.3|9073|9063|2
1633085920000|2021-10-01 10:58:40|9073.5|9063.5|9077.4|9067.4|9077.4|9067.4|9073.5|9063.5|4
1633085930000|2021-10-01 10:58:50|9076.1|9066.1|9075.3|9065.3|9076.1|9066.1|9075.3|9065.3|2
1633085940000|2021-10-01 10:59:00|9075.4|9065.4|9075.6|9065.6|9075.6|9065.6|9075.4|9065.4|4
1633085950000|2021-10-01 10:59:10|9076.4|9066.4|9077.1|9067.1|9077.1|9067.1|9076.4|9066.4|3
1633085980000|2021-10-01 10:59:40|9077.4|9067.4|9078.4|9068.4|9078.4|9068.4|9077.4|9067.4|3
1633085990000|2021-10-01 10:59:50|9078.3|9068.3|9075.9|9065.9|9078.3|9068.3|9075.8|9065.8|8
1633086000000|2021-10-01 11:00:00|9075.6|9065.6|9077.9|9067.9|9078.9|9068.9|9075.6|9065.6|6
1633086010000|2021-10-01 11:00:10|9078|9068|9078|9068|9078|9068|9078|9068|1
1633086030000|2021-10-01 11:00:30|9078.3|9068.3|9078.3|9068.3|9078.3|9068.3|9078.3|9068.3|1
1633086050000|2021-10-01 11:00:50|9078.5|9068.5|9078.9|9068.9|9078.9|9068.9|9078.5|9068.5|3
1633086060000|2021-10-01 11:01:00|9079.3|9069.3|9079.3|9069.3|9079.3|9069.3|9079.3|9069.3|1
1633086070000|2021-10-01 11:01:10|9079.5|9069.5|9080.6|9070.6|9080.6|9070.6|9079.5|9069.5|2
1633086090000|2021-10-01 11:01:30|9080.1|9070.1|9080.1|9070.1|9080.1|9070.1|9080.1|9070.1|1
1633086100000|2021-10-01 11:01:40|9079.9|9069.9|9081.1|9071.1|9081.1|9071.1|9079.4|9069.4|5
1633086130000|2021-10-01 11:02:10|9080.6|9070.6|9080.6|9070.6|9080.6|9070.6|9080.4|9070.4|3
1633086140000|2021-10-01 11:02:20|9081|9071|9082.8|9072.8|9082.8|9072.8|9081|9071|5
1633086150000|2021-10-01 11:02:30|9082.9|9072.9|9083.9|9073.9|9083.9|9073.9|9082.9|9072.9|3
1633086170000|2021-10-01 11:02:50|9083.8|9073.8|9083.8|9073.8|9083.8|9073.8|9083.8|9073.8|1
1633086180000|2021-10-01 11:03:00|9083.9|9073.9|9083.9|9073.9|9083.9|9073.9|9083.9|9073.9|1
1633086190000|2021-10-01 11:03:10|9082.4|9072.4|9081.1|9071.1|9082.4|9072.4|9081.1|9071.1|2
1633086200000|2021-10-01 11:03:20|9080.9|9070.9|9079.8|9069.8|9080.9|9070.9|9079.8|9069.8|2
1633086210000|2021-10-01 11:03:30|9079.9|9069.9|9080.8|9070.8|9080.8|9070.8|9079.9|9069.9|3
1633086230000|2021-10-01 11:03:50|9080.4|9070.4|9080.4|9070.4|9080.4|9070.4|9080.4|9070.4|1
1633086240000|2021-10-01 11:04:00|9080.8|9070.8|9080.8|9070.8|9080.8|9070.8|9080.8|9070.8|1
1633086270000|2021-10-01 11:04:30|9081.9|9071.9|9081.6|9071.6|9081.9|9071.9|9081.4|9071.4|6
1633086280000|2021-10-01 11:04:40|9082|9072|9082|9072|9082|9072|9082|9072|1
1633086290000|2021-10-01 11:04:50|9081.6|9071.6|9082.3|9072.3|9082.3|9072.3|9081.4|9071.4|7
1633086300000|2021-10-01 11:05:00|9081.9|9071.9|9081.3|9071.3|9081.9|9071.9|9081.3|9071.3|4
1633086320000|2021-10-01 11:05:20|9080.8|9070.8|9080.8|9070.8|9080.8|9070.8|9080.8|9070.8|1
1633086350000|2021-10-01 11:05:50|9080.6|9070.6|9082.1|9072.1|9082.1|9072.1|9080.6|9070.6|2
1633086360000|2021-10-01 11:06:00|9081.9|9071.9|9081.9|9071.9|9081.9|9071.9|9081.9|9071.9|1
1633086370000|2021-10-01 11:06:10|9082.1|9072.1|9082.1|9072.1|9082.1|9072.1|9082.1|9072.1|1
1633086380000|2021-10-01 11:06:20|9081.8|9071.8|9081.8|9071.8|9082|9072|9081.5|9071.5|5
1633086390000|2021-10-01 11:06:30|9082.3|9072.3|9082.3|9072.3|9082.3|9072.3|9082.3|9072.3|1
1633086400000|2021-10-01 11:06:40|9082.6|9072.6|9084.4|9074.4|9084.4|9074.4|9082.6|9072.6|5
1633086420000|2021-10-01 11:07:00|9084.5|9074.5|9087.4|9077.4|9087.4|9077.4|9084.5|9074.5|4
1633086430000|2021-10-01 11:07:10|9087.8|9077.8|9085.9|9075.9|9087.8|9077.8|9085.9|9075.9|3
1633086440000|2021-10-01 11:07:20|9085.4|9075.4|9085.4|9075.4|9085.4|9075.4|9085.4|9075.4|1
1633086450000|2021-10-01 11:07:30|9085.1|9075.1|9087|9077|9087|9077|9085.1|9075.1|7
1633086460000|2021-10-01 11:07:40|9086.6|9076.6|9087|9077|9087.1|9077.1|9086.6|9076.6|3
1633086480000|2021-10-01 11:08:00|9087.1|9077.1|9087.1|9077.1|9087.1|9077.1|9087.1|9077.1|1
1633086490000|2021-10-01 11:08:10|9087.5|9077.5|9087.1|9077.1|9087.5|9077.5|9087.1|9077.1|2
1633086500000|2021-10-01 11:08:20|9087.4|9077.4|9087.1|9077.1|9087.5|9077.5|9087.1|9077.1|6
1633086510000|2021-10-01 11:08:30|9087.4|9077.4|9087.1|9077.1|9087.4|9077.4|9087.1|9077.1|2
1633086520000|2021-10-01 11:08:40|9086.9|9076.9|9086.9|9076.9|9086.9|9076.9|9086.9|9076.9|1
1633086540000|2021-10-01 11:09:00|9087.1|9077.1|9086.6|9076.6|9087.5|9077.5|9086.6|9076.6|4
1633086550000|2021-10-01 11:09:10|9086.9|9076.9|9087.1|9077.1|9087.1|9077.1|9086.9|9076.9|2
1633086560000|2021-10-01 11:09:20|9086.9|9076.9|9086.6|9076.6|9086.9|9076.9|9086.6|9076.6|2
1633086570000|2021-10-01 11:09:30|9086.5|9076.5|9086.8|9076.8|9086.9|9076.9|9086.1|9076.1|5
1633086580000|2021-10-01 11:09:40|9087.3|9077.3|9087.9|9077.9|9087.9|9077.9|9087.3|9077.3|2
1633086590000|2021-10-01 11:09:50|9088.1|9078.1|9089.6|9079.6|9089.6|9079.6|9087.8|9077.8|5
1633086600000|2021-10-01 11:10:00|9089.9|9079.9|9091.9|9081.9|9091.9|9081.9|9089.9|9079.9|5
1633086610000|2021-10-01 11:10:10|9092|9082|9092.3|9082.3|9092.3|9082.3|9092|9082|2
1633086630000|2021-10-01 11:10:30|9092.6|9082.6|9092.6|9082.6|9092.6|9082.6|9092.6|9082.6|1
1633086660000|2021-10-01 11:11:00|9092.4|9082.4|9092.5|9082.5|9092.5|9082.5|9092.4|9082.4|2
1633086670000|2021-10-01 11:11:10|9092.8|9082.8|9093.6|9083.6|9093.6|9083.6|9092.8|9082.8|4
1633086680000|2021-10-01 11:11:20|9093.8|9083.8|9093.6|9083.6|9093.8|9083.8|9093.5|9083.5|4
1633086690000|2021-10-01 11:11:30|9093.9|9083.9|9092.9|9082.9|9094|9084|9092.9|9082.9|6
1633086710000|2021-10-01 11:11:50|9093|9083|9093.1|9083.1|9093.1|9083.1|9092.5|9082.5|4
1633086720000|2021-10-01 11:12:00|9093.5|9083.5|9096.9|9086.9|9096.9|9086.9|9093.5|9083.5|9
1633086730000|2021-10-01 11:12:10|9097.1|9087.1|9097.1|9087.1|9097.1|9087.1|9097.1|9087.1|1
1633086740000|2021-10-01 11:12:20|9097.4|9087.4|9097.3|9087.3|9097.4|9087.4|9097.3|9087.3|2
1633086750000|2021-10-01 11:12:30|9097.4|9087.4|9095.9|9085.9|9097.4|9087.4|9095.9|9085.9|5
1633086760000|2021-10-01 11:12:40|9096.3|9086.3|9096.4|9086.4|9096.5|9086.5|9096.3|9086.3|3
1633086770000|2021-10-01 11:12:50|9096.6|9086.6|9096.6|9086.6|9097|9087|9096.6|9086.6|6
1633086780000|2021-10-01 11:13:00|9096.9|9086.9|9097.4|9087.4|9097.6|9087.6|9096.9|9086.9|5
1633086790000|2021-10-01 11:13:10|9097.1|9087.1|9097.4|9087.4|9097.4|9087.4|9097.1|9087.1|2
1633086800000|2021-10-01 11:13:20|9097.6|9087.6|9097.4|9087.4|9097.6|9087.6|9097.1|9087.1|6
1633086810000|2021-10-01 11:13:30|9097.1|9087.1|9097|9087|9097.4|9087.4|9097|9087|3
1633086820000|2021-10-01 11:13:40|9096.9|9086.9|9096.3|9086.3|9096.9|9086.9|9096.3|9086.3|2
1633086840000|2021-10-01 11:14:00|9096|9086|9095.8|9085.8|9096|9086|9095.8|9085.8|2
1633086860000|2021-10-01 11:14:20|9096|9086|9096|9086|9096|9086|9096|9086|1
1633086900000|2021-10-01 11:15:00|9096.4|9086.4|9096.1|9086.1|9096.6|9086.6|9096.1|9086.1|4
1633086910000|2021-10-01 11:15:10|9095.9|9085.9|9095.9|9085.9|9095.9|9085.9|9095.9|9085.9|1
1633086950000|2021-10-01 11:15:50|9095.6|9085.6|9095.3|9085.3|9095.6|9085.6|9095.3|9085.3|3
1633086960000|2021-10-01 11:16:00|9095.6|9085.6|9095.4|9085.4|9095.6|9085.6|9095.4|9085.4|2
1633086990000|2021-10-01 11:16:30|9095.6|9085.6|9095.6|9085.6|9095.6|9085.6|9095.6|9085.6|1
1633087000000|2021-10-01 11:16:40|9096.4|9086.4|9096.6|9086.6|9096.6|9086.6|9096.4|9086.4|2
1633087010000|2021-10-01 11:16:50|9096.9|9086.9|9097.4|9087.4|9097.4|9087.4|9096.9|9086.9|3
1633087020000|2021-10-01 11:17:00|9097.1|9087.1|9096.5|9086.5|9099.1|9089.1|9096.5|9086.5|7
1633087030000|2021-10-01 11:17:10|9097|9087|9097|9087|9097.3|9087.3|9096.5|9086.5|6
1633087050000|2021-10-01 11:17:30|9097.1|9087.1|9097.6|9087.6|9097.6|9087.6|9097.1|9087.1|2
1633087060000|2021-10-01 11:17:40|9097.4|9087.4|9097.5|9087.5|9097.5|9087.5|9097.1|9087.1|4
1633087070000|2021-10-01 11:17:50|9097.6|9087.6|9097.5|9087.5|9097.6|9087.6|9097.1|9087.1|7
1633087080000|2021-10-01 11:18:00|9097.4|9087.4|9096.5|9086.5|9097.4|9087.4|9096.5|9086.5|2
1633087100000|2021-10-01 11:18:20|9096.3|9086.3|9096|9086|9096.5|9086.5|9096|9086|5
1633087120000|2021-10-01 11:18:40|9095.8|9085.8|9095.8|9085.8|9095.8|9085.8|9095.8|9085.8|1
1633087130000|2021-10-01 11:18:50|9095.5|9085.5|9096.1|9086.1|9096.1|9086.1|9095.4|9085.4|7
1633087140000|2021-10-01 11:19:00|9096.4|9086.4|9096.9|9086.9|9096.9|9086.9|9096.4|9086.4|2
1633087160000|2021-10-01 11:19:20|9096.6|9086.6|9096.6|9086.6|9096.6|9086.6|9096|9086|8
1633087170000|2021-10-01 11:19:30|9096.3|9086.3|9096.9|9086.9|9096.9|9086.9|9096.3|9086.3|3
1633087190000|2021-10-01 11:19:50|9096.6|9086.6|9096.4|9086.4|9096.6|9086.6|9096.4|9086.4|2
1633087200000|2021-10-01 11:20:00|9096.6|9086.6|9096.9|9086.9|9096.9|9086.9|9096.4|9086.4|4
1633087210000|2021-10-01 11:20:10|9097|9087|9097|9087|9097|9087|9097|9087|1
1633087220000|2021-10-01 11:20:20|9097.3|9087.3|9098|9088|9098|9088|9097.3|9087.3|2
1633087250000|2021-10-01 11:20:50|9097.6|9087.6|9098|9088|9098|9088|9097.6|9087.6|2
1633087260000|2021-10-01 11:21:00|9097.6|9087.6|9098|9088|9098|9088|9097.6|9087.6|2
1633087270000|2021-10-01 11:21:10|9097.6|9087.6|9098|9088|9098|9088|9097.6|9087.6|10
1633087280000|2021-10-01 11:21:20|9097.6|9087.6|9098|9088|9098|9088|9097.6|9087.6|2
1633087310000|2021-10-01 11:21:50|9097.6|9087.6|9097.6|9087.6|9098|9088|9097.6|9087.6|3
1633087320000|2021-10-01 11:22:00|9097.4|9087.4|9097.8|9087.8|9097.8|9087.8|9097.4|9087.4|7
1633087330000|2021-10-01 11:22:10|9097.4|9087.4|9097.8|9087.8|9097.8|9087.8|9097.4|9087.4|2
1633087340000|2021-10-01 11:22:20|9097.4|9087.4|9098.1|9088.1|9098.1|9088.1|9097.4|9087.4|3
1633087360000|2021-10-01 11:22:40|9098.3|9088.3|9099.9|9089.9|9099.9|9089.9|9098.3|9088.3|2
1633087370000|2021-10-01 11:22:50|9100.1|9090.1|9100.4|9090.4|9100.4|9090.4|9100.1|9090.1|8
1633087380000|2021-10-01 11:23:00|9100.6|9090.6|9101.1|9091.1|9101.1|9091.1|9100.3|9090.3|5
1633087390000|2021-10-01 11:23:10|9100.9|9090.9|9100.8|9090.8|9100.9|9090.9|9100.8|9090.8|2
1633087400000|2021-10-01 11:23:20|9099.9|9089.9|9098.1|9088.1|9099.9|9089.9|9098.1|9088.1|2
1633087420000|2021-10-01 11:23:40|9098.3|9088.3|9097.4|9087.4|9098.3|9088.3|9097.4|9087.4|2
1633087430000|2021-10-01 11:23:50|9097.5|9087.5|9098.8|9088.8|9098.8|9088.8|9097.5|9087.5|3
1633087440000|2021-10-01 11:24:00|9099.1|9089.1|9099|9089|9099.1|9089.1|9099|9089|2
1633087450000|2021-10-01 11:24:10|9099.3|9089.3|9097.9|9087.9|9099.3|9089.3|9097.1|9087.1|5
1633087460000|2021-10-01 11:24:20|9098.4|9088.4|9098.6|9088.6|9098.6|9088.6|9098.4|9088.4|2
1633087470000|2021-10-01 11:24:30|9098.5|9088.5|9098.9|9088.9|9098.9|9088.9|9098.3|9088.3|5
1633087480000|2021-10-01 11:24:40|9098.3|9088.3|9098|9088|9099.3|9089.3|9097.9|9087.9|8
1633087500000|2021-10-01 11:25:00|9097.8|9087.8|9098.1|9088.1|9098.1|9088.1|9097.5|9087.5|4
1633087510000|2021-10-01 11:25:10|9098.4|9088.4|9099.6|9089.6|9099.6|9089.6|9098.4|9088.4|7
1633087520000|2021-10-01 11:25:20|9099.4|9089.4|9099.8|9089.8|9100.5|9090.5|9099.4|9089.4|7
1633087530000|2021-10-01 11:25:30|9100|9090|9103.1|9093.1|9104.1|9094.1|9100|9090|13
1633087540000|2021-10-01 11:25:40|9103.3|9093.3|9102.6|9092.6|9103.3|9093.3|9102.6|9092.6|2
1633087550000|2021-10-01 11:25:50|9103.1|9093.1|9103.6|9093.6|9104.3|9094.3|9103.1|9093.1|11
1633087560000|2021-10-01 11:26:00|9103.9|9093.9|9100.8|9090.8|9103.9|9093.9|9099.1|9089.1|12
1633087570000|2021-10-01 11:26:10|9100.5|9090.5|9100.1|9090.1|9100.9|9090.9|9100.1|9090.1|6
1633087580000|2021-10-01 11:26:20|9100.4|9090.4|9100.4|9090.4|9102.8|9092.8|9100.4|9090.4|9
1633087590000|2021-10-01 11:26:30|9100.6|9090.6|9100.9|9090.9|9100.9|9090.9|9100.6|9090.6|2
1633087600000|2021-10-01 11:26:40|9101.5|9091.5|9101|9091|9101.8|9091.8|9100.1|9090.1|6
1633087610000|2021-10-01 11:26:50|9100.9|9090.9|9103|9093|9104.3|9094.3|9100.9|9090.9|14
1633087620000|2021-10-01 11:27:00|9102.8|9092.8|9102.8|9092.8|9103.1|9093.1|9102|9092|7
1633087630000|2021-10-01 11:27:10|9102.3|9092.3|9102.3|9092.3|9102.3|9092.3|9102.3|9092.3|1
1633087660000|2021-10-01 11:27:40|9102|9092|9102.3|9092.3|9102.3|9092.3|9102|9092|2
1633087670000|2021-10-01 11:27:50|9102.4|9092.4|9102.4|9092.4|9102.4|9092.4|9102.4|9092.4|1
1633087680000|2021-10-01 11:28:00|9102.8|9092.8|9103.4|9093.4|9103.4|9093.4|9102.8|9092.8|3
1633087690000|2021-10-01 11:28:10|9103.1|9093.1|9103.1|9093.1|9103.1|9093.1|9103|9093|3
1633087700000|2021-10-01 11:28:20|9103|9093|9103.5|9093.5|9103.5|9093.5|9103|9093|4
1633087710000|2021-10-01 11:28:30|9103.3|9093.3|9103.3|9093.3|9103.5|9093.5|9103.3|9093.3|3
1633087730000|2021-10-01 11:28:50|9103.6|9093.6|9103.1|9093.1|9103.6|9093.6|9102.9|9092.9|5
1633087740000|2021-10-01 11:29:00|9103|9093|9103.4|9093.4|9103.4|9093.4|9102.9|9092.9|5
1633087750000|2021-10-01 11:29:10|9103.3|9093.3|9103|9093|9103.3|9093.3|9103|9093|2
1633087760000|2021-10-01 11:29:20|9103.5|9093.5|9103.5|9093.5|9103.5|9093.5|9103.5|9093.5|1
1633087770000|2021-10-01 11:29:30|9103.8|9093.8|9104|9094|9104|9094|9103.8|9093.8|2
1633087780000|2021-10-01 11:29:40|9104.3|9094.3|9104|9094|9104.3|9094.3|9104|9094|2
1633087790000|2021-10-01 11:29:50|9104.8|9094.8|9104.1|9094.1|9104.8|9094.8|9104.1|9094.1|3
1633087810000|2021-10-01 11:30:10|9104.3|9094.3|9103.1|9093.1|9104.3|9094.3|9103.1|9093.1|8
1633087820000|2021-10-01 11:30:20|9103.4|9093.4|9104.3|9094.3|9104.3|9094.3|9103.4|9093.4|5
1633087830000|2021-10-01 11:30:30|9104.1|9094.1|9102.6|9092.6|9104.4|9094.4|9102.6|9092.6|5
1633087840000|2021-10-01 11:30:40|9101.1|9091.1|9101.3|9091.3|9101.3|9091.3|9101|9091|3
1633087850000|2021-10-01 11:30:50|9101|9091|9101|9091|9101|9091|9101|9091|1
1633087860000|2021-10-01 11:31:00|9099.8|9089.8|9096.8|9086.8|9100.8|9090.8|9096.5|9086.5|13
1633087870000|2021-10-01 11:31:10|9096.5|9086.5|9096.4|9086.4|9096.5|9086.5|9096.4|9086.4|2
1633087880000|2021-10-01 11:31:20|9096.6|9086.6|9097.9|9087.9|9099.1|9089.1|9096.6|9086.6|7
1633087890000|2021-10-01 11:31:30|9096.6|9086.6|9098.3|9088.3|9098.6|9088.6|9096.6|9086.6|12
1633087900000|2021-10-01 11:31:40|9098.4|9088.4|9099.4|9089.4|9099.4|9089.4|9098.4|9088.4|4
1633087910000|2021-10-01 11:31:50|9099.6|9089.6|9100.1|9090.1|9100.1|9090.1|9099.6|9089.6|4
1633087920000|2021-10-01 11:32:00|9099.8|9089.8|9103.4|9093.4|9103.4|9093.4|9099.8|9089.8|10
1633087930000|2021-10-01 11:32:10|9103.9|9093.9|9103.9|9093.9|9103.9|9093.9|9102.5|9092.5|9
1633087940000|2021-10-01 11:32:20|9103.8|9093.8|9103.4|9093.4|9103.8|9093.8|9103.4|9093.4|2
1633087950000|2021-10-01 11:32:30|9104|9094|9104.1|9094.1|9104.1|9094.1|9103.4|9093.4|4
1633087960000|2021-10-01 11:32:40|9104.4|9094.4|9104.1|9094.1|9104.4|9094.4|9104.1|9094.1|2
1633087970000|2021-10-01 11:32:50|9103.8|9093.8|9104.3|9094.3|9104.3|9094.3|9103.8|9093.8|2
1633087980000|2021-10-01 11:33:00|9104|9094|9104.5|9094.5|9104.6|9094.6|9104|9094|8
1633087990000|2021-10-01 11:33:10|9104.8|9094.8|9103.6|9093.6|9104.9|9094.9|9103.5|9093.5|8
1633088000000|2021-10-01 11:33:20|9103.5|9093.5|9103.6|9093.6|9103.8|9093.8|9103.3|9093.3|4
1633088020000|2021-10-01 11:33:40|9104|9094|9103.6|9093.6|9104|9094|9103.6|9093.6|2
1633088030000|2021-10-01 11:33:50|9104|9094|9104.1|9094.1|9104.1|9094.1|9104|9094|2
1633088040000|2021-10-01 11:34:00|9104.3|9094.3|9104.5|9094.5|9104.8|9094.8|9104.1|9094.1|7
1633088050000|2021-10-01 11:34:10|9104.6|9094.6|9104.1|9094.1|9105.3|9095.3|9103.6|9093.6|13
1633088080000|2021-10-01 11:34:40|9104.3|9094.3|9103.8|9093.8|9104.6|9094.6|9103.8|9093.8|6
1633088090000|2021-10-01 11:34:50|9104|9094|9103.8|9093.8|9104.1|9094.1|9103.4|9093.4|6
1633088100000|2021-10-01 11:35:00|9104|9094|9102.9|9092.9|9104.3|9094.3|9102.8|9092.8|10
1633088110000|2021-10-01 11:35:10|9102.6|9092.6|9103.3|9093.3|9104.6|9094.6|9102.1|9092.1|8
1633088120000|2021-10-01 11:35:20|9103.4|9093.4|9102.6|9092.6|9103.6|9093.6|9102.1|9092.1|10
1633088130000|2021-10-01 11:35:30|9102.9|9092.9|9102.6|9092.6|9103.8|9093.8|9100.9|9090.9|12
1633088140000|2021-10-01 11:35:40|9103.1|9093.1|9102.4|9092.4|9103.5|9093.5|9100.9|9090.9|16
1633088150000|2021-10-01 11:35:50|9102|9092|9102.8|9092.8|9102.8|9092.8|9102|9092|7
1633088160000|2021-10-01 11:36:00|9102.4|9092.4|9098|9088|9102.5|9092.5|9098|9088|13
1633088170000|2021-10-01 11:36:10|9098.3|9088.3|9099.3|9089.3|9099.4|9089.4|9098.3|9088.3|4
1633088180000|2021-10-01 11:36:20|9099.6|9089.6|9098.3|9088.3|9099.6|9089.6|9097|9087|7
1633088190000|2021-10-01 11:36:30|9098.4|9088.4|9101.4|9091.4|9101.4|9091.4|9098.4|9088.4|7
1633088200000|2021-10-01 11:36:40|9101.3|9091.3|9099|9089|9101.3|9091.3|9097.9|9087.9|9
1633088210000|2021-10-01 11:36:50|9097.5|9087.5|9098|9088|9098.3|9088.3|9097.5|9087.5|4
1633088220000|2021-10-01 11:37:00|9098.3|9088.3|9098.3|9088.3|9098.4|9088.4|9097.3|9087.3|10
1633088230000|2021-10-01 11:37:10|9098.5|9088.5|9102.6|9092.6|9102.9|9092.9|9098.5|9088.5|13
1633088240000|2021-10-01 11:37:20|9102.9|9092.9|9103.5|9093.5|9103.5|9093.5|9102.9|9092.9|3
1633088250000|2021-10-01 11:37:30|9103.4|9093.4|9103.5|9093.5|9103.5|9093.5|9103.4|9093.4|4
1633088260000|2021-10-01 11:37:40|9103.4|9093.4|9103.4|9093.4|9103.4|9093.4|9103.4|9093.4|1
1633088270000|2021-10-01 11:37:50|9103.5|9093.5|9102.9|9092.9|9103.5|9093.5|9102.9|9092.9|4
1633088280000|2021-10-01 11:38:00|9100.4|9090.4|9101|9091|9101|9091|9099.9|9089.9|6
1633088290000|2021-10-01 11:38:10|9100.9|9090.9|9100.9|9090.9|9100.9|9090.9|9100.4|9090.4|4
1633088300000|2021-10-01 11:38:20|9101.1|9091.1|9103.1|9093.1|9103.3|9093.3|9101.1|9091.1|8
1633088310000|2021-10-01 11:38:30|9103|9093|9103.1|9093.1|9103.1|9093.1|9103|9093|4
1633088320000|2021-10-01 11:38:40|9103|9093|9103|9093|9103|9093|9103|9093|1
1633088330000|2021-10-01 11:38:50|9102.3|9092.3|9102.3|9092.3|9102.3|9092.3|9102.3|9092.3|1
1633088340000|2021-10-01 11:39:00|9102|9092|9102|9092|9102|9092|9102|9092|1
1633088350000|2021-10-01 11:39:10|9102.3|9092.3|9102.5|9092.5|9102.5|9092.5|9102.3|9092.3|2
1633088360000|2021-10-01 11:39:20|9102.8|9092.8|9103.3|9093.3|9103.9|9093.9|9102.8|9092.8|4
1633088370000|2021-10-01 11:39:30|9103|9093|9102.9|9092.9|9103|9093|9101.9|9091.9|5
1633088380000|2021-10-01 11:39:40|9103|9093|9103|9093|9103|9093|9103|9093|1
1633088390000|2021-10-01 11:39:50|9103.8|9093.8|9101.4|9091.4|9103.8|9093.8|9101.4|9091.4|6
1633088400000|2021-10-01 11:40:00|9101.6|9091.6|9102.1|9092.1|9102.9|9092.9|9101.6|9091.6|9
1633088410000|2021-10-01 11:40:10|9102.4|9092.4|9103.6|9093.6|9103.6|9093.6|9102.4|9092.4|4
1633088420000|2021-10-01 11:40:20|9102.6|9092.6|9102|9092|9102.6|9092.6|9102|9092|6
1633088430000|2021-10-01 11:40:30|9102.5|9092.5|9102.3|9092.3|9102.5|9092.5|9102.3|9092.3|2
1633088440000|2021-10-01 11:40:40|9102.5|9092.5|9102.6|9092.6|9102.6|9092.6|9102|9092|5
1633088450000|2021-10-01 11:40:50|9102.9|9092.9|9103.1|9093.1|9103.1|9093.1|9102.9|9092.9|2
1633088460000|2021-10-01 11:41:00|9103.3|9093.3|9101.8|9091.8|9103.3|9093.3|9101.8|9091.8|5
1633088470000|2021-10-01 11:41:10|9102|9092|9102.5|9092.5|9102.5|9092.5|9102|9092|2
1633088480000|2021-10-01 11:41:20|9102.9|9092.9|9102.9|9092.9|9102.9|9092.9|9102.9|9092.9|1
1633088490000|2021-10-01 11:41:30|9103|9093|9102.9|9092.9|9103|9093|9102.9|9092.9|2
1633088500000|2021-10-01 11:41:40|9102.8|9092.8|9102.8|9092.8|9102.8|9092.8|9102.8|9092.8|1
1633088510000|2021-10-01 11:41:50|9102.5|9092.5|9102.3|9092.3|9102.5|9092.5|9102.3|9092.3|2
1633088520000|2021-10-01 11:42:00|9102.5|9092.5|9102.8|9092.8|9102.8|9092.8|9102.3|9092.3|4
1633088550000|2021-10-01 11:42:30|9103|9093|9103.1|9093.1|9103.1|9093.1|9102.8|9092.8|4
1633088560000|2021-10-01 11:42:40|9103.4|9093.4|9112.8|9102.8|9112.8|9102.8|9103.4|9093.4|8
1633088570000|2021-10-01 11:42:50|9113.3|9103.3|9123.3|9113.3|9123.3|9113.3|9113.3|9103.3|14
1633088580000|2021-10-01 11:43:00|9123.5|9113.5|9132.9|9122.9|9132.9|9122.9|9123.5|9113.5|13
1633088590000|2021-10-01 11:43:10|9133.1|9123.1|9136.4|9126.4|9137.9|9127.9|9133.1|9123.1|14
1633088600000|2021-10-01 11:43:20|9136.5|9126.5|9136.9|9126.9|9138|9128|9136.5|9126.5|11
1633088610000|2021-10-01 11:43:30|9137.1|9127.1|9137.5|9127.5|9138|9128|9137.1|9127.1|14
1633088620000|2021-10-01 11:43:40|9137.8|9127.8|9134.6|9124.6|9137.8|9127.8|9134.6|9124.6|10
1633088630000|2021-10-01 11:43:50|9135.1|9125.1|9136.5|9126.5|9136.9|9126.9|9135.1|9125.1|9
1633088640000|2021-10-01 11:44:00|9136.6|9126.6|9138.8|9128.8|9138.8|9128.8|9136.5|9126.5|6
1633088650000|2021-10-01 11:44:10|9138.4|9128.4|9137.1|9127.1|9138.4|9128.4|9137.1|9127.1|2
1633088660000|2021-10-01 11:44:20|9137.3|9127.3|9136.4|9126.4|9138.4|9128.4|9136.4|9126.4|7
1633088670000|2021-10-01 11:44:30|9135.1|9125.1|9134|9124|9135.1|9125.1|9133.5|9123.5|3
1633088680000|2021-10-01 11:44:40|9134.3|9124.3|9134.8|9124.8|9136|9126|9134.3|9124.3|9
1633088690000|2021-10-01 11:44:50|9135|9125|9133.9|9123.9|9135.1|9125.1|9132.4|9122.4|11
1633088700000|2021-10-01 11:45:00|9134.6|9124.6|9138.5|9128.5|9138.5|9128.5|9134.6|9124.6|8
1633088710000|2021-10-01 11:45:10|9138.8|9128.8|9143.4|9133.4|9143.5|9133.5|9138.8|9128.8|8
1633088720000|2021-10-01 11:45:20|9143.1|9133.1|9144.3|9134.3|9146.3|9136.3|9142.9|9132.9|10
1633088730000|2021-10-01 11:45:30|9144.4|9134.4|9144.6|9134.6|9144.6|9134.6|9144.4|9134.4|2
1633088740000|2021-10-01 11:45:40|9143.1|9133.1|9143.9|9133.9|9143.9|9133.9|9141.4|9131.4|5
1633088750000|2021-10-01 11:45:50|9144.1|9134.1|9147|9137|9147.5|9137.5|9144.1|9134.1|10
1633088760000|2021-10-01 11:46:00|9147.4|9137.4|9145.1|9135.1|9147.4|9137.4|9144.6|9134.6|6
1633088770000|2021-10-01 11:46:10|9144.9|9134.9|9143.4|9133.4|9144.9|9134.9|9142.9|9132.9|7
1633088780000|2021-10-01 11:46:20|9143.1|9133.1|9144|9134|9144|9134|9143.1|9133.1|4
1633088790000|2021-10-01 11:46:30|9145.4|9135.4|9144|9134|9146.8|9136.8|9143.8|9133.8|5
1633088800000|2021-10-01 11:46:40|9144.3|9134.3|9144.4|9134.4|9145.5|9135.5|9143.3|9133.3|13
1633088810000|2021-10-01 11:46:50|9144.3|9134.3|9142.3|9132.3|9144.3|9134.3|9140.4|9130.4|12
1633088820000|2021-10-01 11:47:00|9142|9132|9140.9|9130.9|9142.3|9132.3|9140.4|9130.4|15
1633088830000|2021-10-01 11:47:10|9141.1|9131.1|9141.4|9131.4|9141.6|9131.6|9139.9|9129.9|10
1633088840000|2021-10-01 11:47:20|9141.1|9131.1|9140.9|9130.9|9141.4|9131.4|9140.5|9130.5|7
1633088850000|2021-10-01 11:47:30|9140.6|9130.6|9137.3|9127.3|9140.8|9130.8|9137.3|9127.3|8
1633088860000|2021-10-01 11:47:40|9137.4|9127.4|9139.4|9129.4|9139.6|9129.6|9137.4|9127.4|8
1633088870000|2021-10-01 11:47:50|9140.1|9130.1|9138.9|9128.9|9140.1|9130.1|9138.9|9128.9|12
1633088880000|2021-10-01 11:48:00|9139|9129|9140.3|9130.3|9140.3|9130.3|9139|9129|12
1633088890000|2021-10-01 11:48:10|9139.9|9129.9|9139|9129|9139.9|9129.9|9138.8|9128.8|12
1633088900000|2021-10-01 11:48:20|9138.8|9128.8|9139.4|9129.4|9139.4|9129.4|9138.3|9128.3|11
1633088910000|2021-10-01 11:48:30|9138.5|9128.5|9138.8|9128.8|9138.8|9128.8|9138|9128|12
1633088920000|2021-10-01 11:48:40|9139.3|9129.3|9141.9|9131.9|9142.6|9132.6|9139.3|9129.3|6
1633088930000|2021-10-01 11:48:50|9141|9131|9141.1|9131.1|9141.1|9131.1|9141|9131|4
1633088940000|2021-10-01 11:49:00|9141.6|9131.6|9142.6|9132.6|9143.1|9133.1|9140.9|9130.9|11
1633088950000|2021-10-01 11:49:10|9142.4|9132.4|9145.8|9135.8|9145.8|9135.8|9141.1|9131.1|16
1633088960000|2021-10-01 11:49:20|9145.5|9135.5|9143.3|9133.3|9145.5|9135.5|9142.9|9132.9|7
1633088970000|2021-10-01 11:49:30|9143.4|9133.4|9141.9|9131.9|9144|9134|9141.9|9131.9|4
1633088980000|2021-10-01 11:49:40|9142.4|9132.4|9141.5|9131.5|9142.4|9132.4|9141.5|9131.5|5
1633088990000|2021-10-01 11:49:50|9141.4|9131.4|9140.5|9130.5|9141.4|9131.4|9140.5|9130.5|6
1633089000000|2021-10-01 11:50:00|9140.8|9130.8|9137.3|9127.3|9140.8|9130.8|9137.3|9127.3|6
1633089010000|2021-10-01 11:50:10|9137|9127|9136.9|9126.9|9137|9127|9136.8|9126.8|3
1633089020000|2021-10-01 11:50:20|9137.3|9127.3|9139.6|9129.6|9139.9|9129.9|9137.3|9127.3|7
1633089030000|2021-10-01 11:50:30|9139.3|9129.3|9137.4|9127.4|9139.3|9129.3|9137.4|9127.4|3
1633089040000|2021-10-01 11:50:40|9137.1|9127.1|9137.3|9127.3|9137.3|9127.3|9136.6|9126.6|4
1633089050000|2021-10-01 11:50:50|9137.9|9127.9|9137|9127|9138.6|9128.6|9136.5|9126.5|7
1633089060000|2021-10-01 11:51:00|9136.9|9126.9|9136.9|9126.9|9136.9|9126.9|9136.9|9126.9|1
1633089070000|2021-10-01 11:51:10|9137.1|9127.1|9137.1|9127.1|9137.1|9127.1|9137.1|9127.1|1
1633089080000|2021-10-01 11:51:20|9135.6|9125.6|9133.8|9123.8|9135.6|9125.6|9133.5|9123.5|8
1633089090000|2021-10-01 11:51:30|9133.5|9123.5|9133.3|9123.3|9133.5|9123.5|9133.3|9123.3|2
1633089110000|2021-10-01 11:51:50|9132.8|9122.8|9132|9122|9132.8|9122.8|9130.6|9120.6|8
1633089120000|2021-10-01 11:52:00|9131.8|9121.8|9136.5|9126.5|9136.5|9126.5|9129.4|9119.4|10
1633089130000|2021-10-01 11:52:10|9136.8|9126.8|9135.9|9125.9|9136.8|9126.8|9135.4|9125.4|5
1633089140000|2021-10-01 11:52:20|9134.6|9124.6|9128.6|9118.6|9134.6|9124.6|9128.6|9118.6|10
1633089150000|2021-10-01 11:52:30|9128.8|9118.8|9124.4|9114.4|9128.8|9118.8|9124.4|9114.4|7
1633089160000|2021-10-01 11:52:40|9124.5|9114.5|9124|9114|9124.5|9114.5|9123.5|9113.5|6
1633089170000|2021-10-01 11:52:50|9123.8|9113.8|9122.9|9112.9|9124|9114|9122.9|9112.9|5
1633089180000|2021-10-01 11:53:00|9123|9113|9128.5|9118.5|9129.4|9119.4|9122.9|9112.9|10
1633089190000|2021-10-01 11:53:10|9128.4|9118.4|9125.4|9115.4|9128.4|9118.4|9125.1|9115.1|5
1633089200000|2021-10-01 11:53:20|9125.3|9115.3|9125.3|9115.3|9125.3|9115.3|9125.3|9115.3|1
1633089210000|2021-10-01 11:53:30|9123.6|9113.6|9123.1|9113.1|9123.6|9113.6|9121.4|9111.4|8
1633089220000|2021-10-01 11:53:40|9123.4|9113.4|9126.9|9116.9|9126.9|9116.9|9123.4|9113.4|7
1633089230000|2021-10-01 11:53:50|9126.6|9116.6|9126|9116|9126.6|9116.6|9126|9116|2
1633089240000|2021-10-01 11:54:00|9126.6|9116.6|9125.6|9115.6|9126.6|9116.6|9124.9|9114.9|5
1633089250000|2021-10-01 11:54:10|9126|9116|9125|9115|9126.8|9116.8|9125|9115|7
1633089260000|2021-10-01 11:54:20|9125.1|9115.1|9126.5|9116.5|9126.5|9116.5|9123.9|9113.9|11
1633089270000|2021-10-01 11:54:30|9126.3|9116.3|9125.8|9115.8|9126.3|9116.3|9124.8|9114.8|5
1633089280000|2021-10-01 11:54:40|9125.9|9115.9|9125.3|9115.3|9126.3|9116.3|9125|9115|4
1633089290000|2021-10-01 11:54:50|9125.4|9115.4|9127.1|9117.1|9127.1|9117.1|9125.4|9115.4|4
1633089300000|2021-10-01 11:55:00|9127|9117|9128.1|9118.1|9128.9|9118.9|9127|9117|7
1633089310000|2021-10-01 11:55:10|9128.4|9118.4|9128.5|9118.5|9128.6|9118.6|9128.4|9118.4|6
1633089320000|2021-10-01 11:55:20|9128.6|9118.6|9131.1|9121.1|9131.4|9121.4|9128.6|9118.6|6
1633089330000|2021-10-01 11:55:30|9131.4|9121.4|9133|9123|9133|9123|9131.4|9121.4|3
1633089340000|2021-10-01 11:55:40|9133.1|9123.1|9126.8|9116.8|9133.3|9123.3|9126.6|9116.6|8
1633089350000|2021-10-01 11:55:50|9127|9117|9129.6|9119.6|9130.6|9120.6|9127|9117|8
1633089360000|2021-10-01 11:56:00|9129.3|9119.3|9134.1|9124.1|9134.1|9124.1|9129|9119|6
1633089370000|2021-10-01 11:56:10|9134|9124|9133.8|9123.8|9134|9124|9133.3|9123.3|5
1633089390000|2021-10-01 11:56:30|9133.3|9123.3|9133.3|9123.3|9133.3|9123.3|9133.3|9123.3|1
1633089400000|2021-10-01 11:56:40|9133|9123|9132.6|9122.6|9133|9123|9132.6|9122.6|3
1633089410000|2021-10-01 11:56:50|9132.4|9122.4|9142.3|9132.3|9142.3|9132.3|9132.4|9122.4|6
1633089420000|2021-10-01 11:57:00|9142.5|9132.5|9145.6|9135.6|9145.6|9135.6|9142.5|9132.5|5
1633089430000|2021-10-01 11:57:10|9145.8|9135.8|9143.4|9133.4|9146.3|9136.3|9143.4|9133.4|12
1633089440000|2021-10-01 11:57:20|9143.6|9133.6|9143.3|9133.3|9144.1|9134.1|9142.6|9132.6|6
1633089450000|2021-10-01 11:57:30|9143|9133|9142.3|9132.3|9143|9133|9142.3|9132.3|2
1633089460000|2021-10-01 11:57:40|9141.5|9131.5|9141.8|9131.8|9141.8|9131.8|9141.5|9131.5|2
1633089470000|2021-10-01 11:57:50|9141.5|9131.5|9139.4|9129.4|9141.5|9131.5|9138.3|9128.3|8
1633089480000|2021-10-01 11:58:00|9139.3|9129.3|9138.8|9128.8|9139.3|9129.3|9138.4|9128.4|8
1633089490000|2021-10-01 11:58:10|9138.6|9128.6|9135.8|9125.8|9138.6|9128.6|9134.9|9124.9|8
1633089500000|2021-10-01 11:58:20|9135.4|9125.4|9134.8|9124.8|9135.4|9125.4|9134.4|9124.4|6
1633089510000|2021-10-01 11:58:30|9135|9125|9133.4|9123.4|9135|9125|9133.4|9123.4|6
1633089520000|2021-10-01 11:58:40|9133.3|9123.3|9133.5|9123.5|9133.5|9123.5|9133|9123|5
1633089530000|2021-10-01 11:58:50|9133.8|9123.8|9131.6|9121.6|9134.3|9124.3|9131.6|9121.6|13
1633089540000|2021-10-01 11:59:00|9131.3|9121.3|9134.3|9124.3|9134.3|9124.3|9129.1|9119.1|9
1633089550000|2021-10-01 11:59:10|9133.8|9123.8|9134.3|9124.3|9134.3|9124.3|9133.4|9123.4|5
1633089560000|2021-10-01 11:59:20|9134.1|9124.1|9135.8|9125.8|9135.8|9125.8|9134.1|9124.1|6
1633089570000|2021-10-01 11:59:30|9135.6|9125.6|9135.9|9125.9|9136.4|9126.4|9135.6|9125.6|5
1633089580000|2021-10-01 11:59:40|9136.6|9126.6|9133.3|9123.3|9137.1|9127.1|9133.3|9123.3|10
1633089590000|2021-10-01 11:59:50|9133.5|9123.5|9133.6|9123.6|9133.6|9123.6|9133.5|9123.5|2
1633089600000|2021-10-01 12:00:00|9133.9|9123.9|9135.6|9125.6|9137.9|9127.9|9133.9|9123.9|9
1633089610000|2021-10-01 12:00:10|9135.8|9125.8|9134|9124|9136.8|9126.8|9133.9|9123.9|9
1633089620000|2021-10-01 12:00:20|9133.5|9123.5|9133.5|9123.5|9134.4|9124.4|9133.4|9123.4|6
1633089630000|2021-10-01 12:00:30|9132|9122|9132|9122|9132|9122|9132|9122|1
1633089640000|2021-10-01 12:00:40|9131.5|9121.5|9129.5|9119.5|9131.5|9121.5|9129.5|9119.5|8
1633089650000|2021-10-01 12:00:50|9129.6|9119.6|9130|9120|9131.9|9121.9|9129.6|9119.6|5
1633089660000|2021-10-01 12:01:00|9130.6|9120.6|9132.8|9122.8|9133.3|9123.3|9130.4|9120.4|12
1633089670000|2021-10-01 12:01:10|9132.6|9122.6|9132.6|9122.6|9132.6|9122.6|9132.6|9122.6|1
1633089680000|2021-10-01 12:01:20|9132.3|9122.3|9132.1|9122.1|9132.3|9122.3|9132.1|9122.1|4
1633089690000|2021-10-01 12:01:30|9132.3|9122.3|9133.8|9123.8|9133.8|9123.8|9131.3|9121.3|8
1633089700000|2021-10-01 12:01:40|9134.1|9124.1|9134.1|9124.1|9135.1|9125.1|9133.8|9123.8|6
1633089710000|2021-10-01 12:01:50|9133.9|9123.9|9137.4|9127.4|9138.3|9128.3|9133.3|9123.3|13
1633089720000|2021-10-01 12:02:00|9137|9127|9140.4|9130.4|9140.4|9130.4|9137|9127|6
1633089730000|2021-10-01 12:02:10|9140.9|9130.9|9139.5|9129.5|9140.9|9130.9|9139.3|9129.3|6
1633089740000|2021-10-01 12:02:20|9139.8|9129.8|9139.9|9129.9|9139.9|9129.9|9139.8|9129.8|2
1633089750000|2021-10-01 12:02:30|9139.8|9129.8|9140|9130|9140.1|9130.1|9139.8|9129.8|3
1633089760000|2021-10-01 12:02:40|9140.1|9130.1|9140.4|9130.4|9140.6|9130.6|9140|9130|10
1633089770000|2021-10-01 12:02:50|9140.1|9130.1|9139.5|9129.5|9140.1|9130.1|9139.4|9129.4|4
1633089780000|2021-10-01 12:03:00|9139.3|9129.3|9137.1|9127.1|9139.3|9129.3|9136.8|9126.8|6
1633089790000|2021-10-01 12:03:10|9137.6|9127.6|9140.6|9130.6|9140.6|9130.6|9137.6|9127.6|6
1633089800000|2021-10-01 12:03:20|9140.9|9130.9|9139|9129|9140.9|9130.9|9139|9129|9
1633089810000|2021-10-01 12:03:30|9138.9|9128.9|9139|9129|9139|9129|9138.5|9128.5|3
1633089820000|2021-10-01 12:03:40|9139.9|9129.9|9137.6|9127.6|9139.9|9129.9|9137.5|9127.5|8
1633089830000|2021-10-01 12:03:50|9138|9128|9138.3|9128.3|9138.6|9128.6|9138|9128|3
1633089840000|2021-10-01 12:04:00|9138|9128|9137.4|9127.4|9139|9129|9137.4|9127.4|11
1633089850000|2021-10-01 12:04:10|9137.8|9127.8|9136.9|9126.9|9137.8|9127.8|9136.9|9126.9|4
1633089860000|2021-10-01 12:04:20|9137|9127|9140.9|9130.9|9140.9|9130.9|9137|9127|6
1633089870000|2021-10-01 12:04:30|9140.6|9130.6|9136.6|9126.6|9140.6|9130.6|9136.6|9126.6|8
1633089880000|2021-10-01 12:04:40|9135.8|9125.8|9135.8|9125.8|9135.8|9125.8|9135.8|9125.8|1
1633089890000|2021-10-01 12:04:50|9135.6|9125.6|9134.9|9124.9|9135.9|9125.9|9134.9|9124.9|5
1633089900000|2021-10-01 12:05:00|9134.4|9124.4|9134|9124|9134.4|9124.4|9134|9124|2
1633089910000|2021-10-01 12:05:10|9134.1|9124.1|9134.1|9124.1|9134.1|9124.1|9134.1|9124.1|1
1633089920000|2021-10-01 12:05:20|9134.3|9124.3|9134.3|9124.3|9134.3|9124.3|9134.1|9124.1|3
1633089930000|2021-10-01 12:05:30|9134.4|9124.4|9137.3|9127.3|9143.3|9133.3|9133.9|9123.9|15
1633089940000|2021-10-01 12:05:40|9137.4|9127.4|9137.4|9127.4|9137.4|9127.4|9137.3|9127.3|3
1633089950000|2021-10-01 12:05:50|9137.3|9127.3|9134|9124|9137.3|9127.3|9133.8|9123.8|12
1633089960000|2021-10-01 12:06:00|9134.3|9124.3|9137.1|9127.1|9138.8|9128.8|9133.5|9123.5|9
1633089970000|2021-10-01 12:06:10|9136.9|9126.9|9135.1|9125.1|9136.9|9126.9|9135.1|9125.1|7
1633089980000|2021-10-01 12:06:20|9134.9|9124.9|9134.4|9124.4|9134.9|9124.9|9134.4|9124.4|2
1633089990000|2021-10-01 12:06:30|9134.6|9124.6|9135.1|9125.1|9135.1|9125.1|9134.6|9124.6|3
1633090000000|2021-10-01 12:06:40|9135.3|9125.3|9132.4|9122.4|9137.4|9127.4|9132.4|9122.4|9
1633090010000|2021-10-01 12:06:50|9132.9|9122.9|9131.9|9121.9|9132.9|9122.9|9131.9|9121.9|4
1633090020000|2021-10-01 12:07:00|9131.6|9121.6|9126.8|9116.8|9131.6|9121.6|9126.8|9116.8|9
1633090030000|2021-10-01 12:07:10|9126.9|9116.9|9125.9|9115.9|9126.9|9116.9|9125.9|9115.9|5
1633090040000|2021-10-01 12:07:20|9126|9116|9127.6|9117.6|9127.6|9117.6|9126|9116|2
1633090050000|2021-10-01 12:07:30|9129.8|9119.8|9127.6|9117.6|9130|9120|9127.6|9117.6|6
1633090060000|2021-10-01 12:07:40|9127.9|9117.9|9128|9118|9128|9118|9127.9|9117.9|2
1633090070000|2021-10-01 12:07:50|9128.5|9118.5|9137.6|9127.6|9137.6|9127.6|9128.5|9118.5|3
1633090080000|2021-10-01 12:08:00|9137.9|9127.9|9135.8|9125.8|9138.5|9128.5|9135.8|9125.8|8
1633090090000|2021-10-01 12:08:10|9136|9126|9139.1|9129.1|9139.1|9129.1|9136|9126|3
1633090100000|2021-10-01 12:08:20|9138.9|9128.9|9138.6|9128.6|9138.9|9128.9|9137.9|9127.9|7
1633090110000|2021-10-01 12:08:30|9138.8|9128.8|9144.5|9134.5|9144.5|9134.5|9138.8|9128.8|6
1633090120000|2021-10-01 12:08:40|9145|9135|9143.9|9133.9|9145|9135|9143.9|9133.9|5
1633090130000|2021-10-01 12:08:50|9143.8|9133.8|9143.4|9133.4|9143.8|9133.8|9143.4|9133.4|2
1633090140000|2021-10-01 12:09:00|9143.9|9133.9|9145|9135|9145.8|9135.8|9143.9|9133.9|6
1633090150000|2021-10-01 12:09:10|9145.4|9135.4|9145.5|9135.5|9145.9|9135.9|9145.4|9135.4|5
1633090160000|2021-10-01 12:09:20|9145.3|9135.3|9144.5|9134.5|9145.3|9135.3|9144.5|9134.5|2
1633090170000|2021-10-01 12:09:30|9144.3|9134.3|9142|9132|9144.3|9134.3|9142|9132|10
1633090180000|2021-10-01 12:09:40|9142.3|9132.3|9142|9132|9142.3|9132.3|9142|9132|4
1633090190000|2021-10-01 12:09:50|9142.3|9132.3|9139.3|9129.3|9142.3|9132.3|9139.3|9129.3|9
1633090200000|2021-10-01 12:10:00|9138.6|9128.6|9136|9126|9139|9129|9136|9126|19
1633090210000|2021-10-01 12:10:10|9135.9|9125.9|9129.5|9119.5|9135.9|9125.9|9129.5|9119.5|15
1633090220000|2021-10-01 12:10:20|9129.1|9119.1|9124.6|9114.6|9129.1|9119.1|9124.6|9114.6|16
1633090230000|2021-10-01 12:10:30|9124.8|9114.8|9124.1|9114.1|9125.5|9115.5|9121.4|9111.4|16
1633090240000|2021-10-01 12:10:40|9124.5|9114.5|9124.5|9114.5|9125.5|9115.5|9124|9114|11
1633090250000|2021-10-01 12:10:50|9125.6|9115.6|9128.4|9118.4|9129|9119|9125.6|9115.6|6
1633090260000|2021-10-01 12:11:00|9130|9120|9130.9|9120.9|9130.9|9120.9|9129.1|9119.1|4
1633090270000|2021-10-01 12:11:10|9130.8|9120.8|9129.4|9119.4|9130.8|9120.8|9129.3|9119.3|6
1633090280000|2021-10-01 12:11:20|9129|9119|9126|9116|9129|9119|9126|9116|6
1633090290000|2021-10-01 12:11:30|9126.3|9116.3|9128.3|9118.3|9128.9|9118.9|9126|9116|6
1633090300000|2021-10-01 12:11:40|9128.6|9118.6|9128.9|9118.9|9134|9124|9128.5|9118.5|9
1633090310000|2021-10-01 12:11:50|9128.4|9118.4|9125.1|9115.1|9128.4|9118.4|9125.1|9115.1|12
1633090320000|2021-10-01 12:12:00|9123.6|9113.6|9122|9112|9123.6|9113.6|9120|9110|6
1633090330000|2021-10-01 12:12:10|9121.9|9111.9|9120.6|9110.6|9121.9|9111.9|9120.6|9110.6|3
1633090340000|2021-10-01 12:12:20|9119.9|9109.9|9114.9|9104.9|9119.9|9109.9|9114.9|9104.9|7
1633090350000|2021-10-01 12:12:30|9114.1|9104.1|9113.9|9103.9|9114.1|9104.1|9113.6|9103.6|4
1633090360000|2021-10-01 12:12:40|9113.4|9103.4|9113.6|9103.6|9113.6|9103.6|9113.3|9103.3|5
1633090370000|2021-10-01 12:12:50|9113|9103|9112.9|9102.9|9113|9103|9112.9|9102.9|2
1633090390000|2021-10-01 12:13:10|9114|9104|9116.4|9106.4|9116.4|9106.4|9114|9104|2
1633090400000|2021-10-01 12:13:20|9116.6|9106.6|9114.9|9104.9|9116.6|9106.6|9114.9|9104.9|6
1633090410000|2021-10-01 12:13:30|9115.1|9105.1|9113.5|9103.5|9115.1|9105.1|9113.5|9103.5|4
1633090420000|2021-10-01 12:13:40|9113.6|9103.6|9109.1|9099.1|9113.9|9103.9|9109.1|9099.1|4
1633090430000|2021-10-01 12:13:50|9109.4|9099.4|9109.6|9099.6|9109.6|9099.6|9109.4|9099.4|3
1633090440000|2021-10-01 12:14:00|9110.5|9100.5|9112.1|9102.1|9112.1|9102.1|9110.5|9100.5|4
1633090450000|2021-10-01 12:14:10|9111.4|9101.4|9111.8|9101.8|9111.8|9101.8|9111.3|9101.3|5
1633090460000|2021-10-01 12:14:20|9111.6|9101.6|9115.9|9105.9|9116.3|9106.3|9111.6|9101.6|9
1633090470000|2021-10-01 12:14:30|9115.6|9105.6|9115.3|9105.3|9116.9|9106.9|9110.9|9100.9|13
1633090480000|2021-10-01 12:14:40|9114.9|9104.9|9111.1|9101.1|9115.3|9105.3|9111.1|9101.1|9
1633090490000|2021-10-01 12:14:50|9110.8|9100.8|9105.9|9095.9|9110.8|9100.8|9105.9|9095.9|12
1633090500000|2021-10-01 12:15:00|9105.5|9095.5|9110.1|9100.1|9110.1|9100.1|9104.9|9094.9|8
1633090510000|2021-10-01 12:15:10|9109.9|9099.9|9110.8|9100.8|9110.8|9100.8|9109.9|9099.9|2
1633090520000|2021-10-01 12:15:20|9109.6|9099.6|9106.9|9096.9|9109.6|9099.6|9106.9|9096.9|7
1633090530000|2021-10-01 12:15:30|9106.1|9096.1|9103.3|9093.3|9106.1|9096.1|9103.3|9093.3|7
1633090540000|2021-10-01 12:15:40|9101.8|9091.8|9097.1|9087.1|9101.8|9091.8|9097.1|9087.1|9
1633090550000|2021-10-01 12:15:50|9097|9087|9091.3|9081.3|9098.8|9088.8|9091.3|9081.3|8
1633090560000|2021-10-01 12:16:00|9096.4|9086.4|9095.8|9085.8|9098|9088|9095.8|9085.8|12
1633090570000|2021-10-01 12:16:10|9095.5|9085.5|9096.4|9086.4|9096.5|9086.5|9094.5|9084.5|9
1633090580000|2021-10-01 12:16:20|9096.5|9086.5|9091.9|9081.9|9096.8|9086.8|9090.9|9080.9|13
1633090590000|2021-10-01 12:16:30|9091.8|9081.8|9094.8|9084.8|9095|9085|9091.8|9081.8|8
1633090610000|2021-10-01 12:16:50|9095|9085|9097.5|9087.5|9098.3|9088.3|9095|9085|7
1633090620000|2021-10-01 12:17:00|9096.5|9086.5|9095|9085|9096.5|9086.5|9093.6|9083.6|13
1633090630000|2021-10-01 12:17:10|9095.1|9085.1|9095.3|9085.3|9095.3|9085.3|9095|9085|3
1633090640000|2021-10-01 12:17:20|9095|9085|9094.5|9084.5|9098.9|9088.9|9094.5|9084.5|12
1633090650000|2021-10-01 12:17:30|9094.6|9084.6|9095.8|9085.8|9098.6|9088.6|9094.6|9084.6|7
1633090660000|2021-10-01 12:17:40|9095.9|9085.9|9099.5|9089.5|9099.5|9089.5|9095.9|9085.9|8
1633090670000|2021-10-01 12:17:50|9099.3|9089.3|9095.6|9085.6|9099.3|9089.3|9095.4|9085.4|6
1633090680000|2021-10-01 12:18:00|9097.5|9087.5|9098|9088|9099|9089|9097.5|9087.5|6
1633090690000|2021-10-01 12:18:10|9097.5|9087.5|9097|9087|9097.5|9087.5|9096.9|9086.9|3
1633090700000|2021-10-01 12:18:20|9096.3|9086.3|9093.5|9083.5|9096.3|9086.3|9093.5|9083.5|7
1633090710000|2021-10-01 12:18:30|9093.3|9083.3|9092|9082|9093.3|9083.3|9092|9082|5
1633090720000|2021-10-01 12:18:40|9091.8|9081.8|9089.3|9079.3|9091.8|9081.8|9089.3|9079.3|8
1633090730000|2021-10-01 12:18:50|9089|9079|9091.5|9081.5|9091.9|9081.9|9089|9079|7
1633090740000|2021-10-01 12:19:00|9091.4|9081.4|9090.4|9080.4|9091.4|9081.4|9090|9080|8
1633090750000|2021-10-01 12:19:10|9092.6|9082.6|9091.6|9081.6|9092.6|9082.6|9091.6|9081.6|5
1633090760000|2021-10-01 12:19:20|9091.8|9081.8|9093.4|9083.4|9093.5|9083.5|9091.8|9081.8|3
1633090770000|2021-10-01 12:19:30|9092.9|9082.9|9091.5|9081.5|9092.9|9082.9|9090.4|9080.4|9
1633090780000|2021-10-01 12:19:40|9091.4|9081.4|9088.9|9078.9|9091.4|9081.4|9088.3|9078.3|7
1633090790000|2021-10-01 12:19:50|9088.6|9078.6|9090.3|9080.3|9090.4|9080.4|9086.6|9076.6|9
1633090800000|2021-10-01 12:20:00|9090.1|9080.1|9089|9079|9090.5|9080.5|9089|9079|8
1633090810000|2021-10-01 12:20:10|9088.5|9078.5|9087.4|9077.4|9088.5|9078.5|9084.1|9074.1|14
1633090820000|2021-10-01 12:20:20|9087.6|9077.6|9086.9|9076.9|9089.3|9079.3|9084.8|9074.8|13
1633090830000|2021-10-01 12:20:30|9086.6|9076.6|9089.1|9079.1|9090.4|9080.4|9086.6|9076.6|10
1633090840000|2021-10-01 12:20:40|9089.3|9079.3|9089.8|9079.8|9090.5|9080.5|9089.3|9079.3|5
1633090850000|2021-10-01 12:20:50|9089.9|9079.9|9092.4|9082.4|9092.4|9082.4|9089.9|9079.9|5
1633090860000|2021-10-01 12:21:00|9092.8|9082.8|9095|9085|9095|9085|9092.8|9082.8|7
1633090870000|2021-10-01 12:21:10|9094.9|9084.9|9094.9|9084.9|9094.9|9084.9|9094.9|9084.9|1
1633090880000|2021-10-01 12:21:20|9095.5|9085.5|9098.1|9088.1|9098.1|9088.1|9095.5|9085.5|4
1633090890000|2021-10-01 12:21:30|9097.9|9087.9|9097.9|9087.9|9097.9|9087.9|9097.8|9087.8|3
1633090900000|2021-10-01 12:21:40|9097.8|9087.8|9096.8|9086.8|9097.8|9087.8|9096.8|9086.8|2
1633090920000|2021-10-01 12:22:00|9097|9087|9095.5|9085.5|9097|9087|9095.5|9085.5|4
1633090930000|2021-10-01 12:22:10|9096|9086|9099.3|9089.3|9100.8|9090.8|9096|9086|4
1633090940000|2021-10-01 12:22:20|9098.6|9088.6|9093.4|9083.4|9098.6|9088.6|9093|9083|11
1633090950000|2021-10-01 12:22:30|9093.3|9083.3|9093.3|9083.3|9093.5|9083.5|9093|9083|9
1633090960000|2021-10-01 12:22:40|9092.8|9082.8|9092.5|9082.5|9092.8|9082.8|9092.5|9082.5|2
1633090970000|2021-10-01 12:22:50|9092.3|9082.3|9089.4|9079.4|9092.3|9082.3|9089.4|9079.4|5
1633090980000|2021-10-01 12:23:00|9089.1|9079.1|9092|9082|9093.3|9083.3|9088.5|9078.5|11
1633090990000|2021-10-01 12:23:10|9091.8|9081.8|9091.8|9081.8|9091.8|9081.8|9091.8|9081.8|1
1633091000000|2021-10-01 12:23:20|9092|9082|9091|9081|9092|9082|9091|9081|4
1633091020000|2021-10-01 12:23:40|9090.5|9080.5|9090.4|9080.4|9090.5|9080.5|9090.4|9080.4|2
1633091030000|2021-10-01 12:23:50|9089.5|9079.5|9089.5|9079.5|9089.5|9079.5|9089.5|9079.5|1
1633091040000|2021-10-01 12:24:00|9089.6|9079.6|9093|9083|9093|9083|9089.6|9079.6|3
1633091050000|2021-10-01 12:24:10|9093.3|9083.3|9096.6|9086.6|9097.4|9087.4|9093.3|9083.3|7
1633091060000|2021-10-01 12:24:20|9096.4|9086.4|9095.9|9085.9|9096.4|9086.4|9095.9|9085.9|4
1633091070000|2021-10-01 12:24:30|9096|9086|9094.5|9084.5|9097.5|9087.5|9094.5|9084.5|10
1633091080000|2021-10-01 12:24:40|9094.3|9084.3|9093.4|9083.4|9094.3|9084.3|9093|9083|4
1633091090000|2021-10-01 12:24:50|9093.1|9083.1|9091.5|9081.5|9093.1|9083.1|9091.5|9081.5|5
1633091100000|2021-10-01 12:25:00|9089.5|9079.5|9088.3|9078.3|9089.5|9079.5|9088.3|9078.3|7
1633091110000|2021-10-01 12:25:10|9088.5|9078.5|9088.9|9078.9|9088.9|9078.9|9088.5|9078.5|2
1633091120000|2021-10-01 12:25:20|9089.3|9079.3|9091.6|9081.6|9091.6|9081.6|9089.3|9079.3|3
1633091130000|2021-10-01 12:25:30|9091.4|9081.4|9091|9081|9091.4|9081.4|9091|9081|2
1633091140000|2021-10-01 12:25:40|9091.3|9081.3|9092.1|9082.1|9092.3|9082.3|9091.3|9081.3|6
1633091150000|2021-10-01 12:25:50|9092|9082|9095.8|9085.8|9096|9086|9092|9082|4
1633091170000|2021-10-01 12:26:10|9096.5|9086.5|9096.9|9086.9|9097|9087|9096.5|9086.5|4
1633091180000|2021-10-01 12:26:20|9097.4|9087.4|9100.8|9090.8|9100.8|9090.8|9097.4|9087.4|4
1633091190000|2021-10-01 12:26:30|9101.1|9091.1|9100.4|9090.4|9101.4|9091.4|9099.6|9089.6|8
1633091200000|2021-10-01 12:26:40|9100.5|9090.5|9101|9091|9101.1|9091.1|9100.5|9090.5|5
1633091210000|2021-10-01 12:26:50|9100.6|9090.6|9098.6|9088.6|9100.6|9090.6|9098.6|9088.6|2
1633091220000|2021-10-01 12:27:00|9098|9088|9101.6|9091.6|9101.6|9091.6|9098|9088|9
1633091230000|2021-10-01 12:27:10|9102.3|9092.3|9100.8|9090.8|9102.8|9092.8|9100.8|9090.8|7
1633091250000|2021-10-01 12:27:30|9099.9|9089.9|9098.5|9088.5|9099.9|9089.9|9098.3|9088.3|3
1633091260000|2021-10-01 12:27:40|9098.3|9088.3|9098.5|9088.5|9098.5|9088.5|9098.3|9088.3|2
1633091270000|2021-10-01 12:27:50|9097.8|9087.8|9095.5|9085.5|9097.8|9087.8|9095.4|9085.4|5
1633091280000|2021-10-01 12:28:00|9095.3|9085.3|9094|9084|9095.3|9085.3|9093.8|9083.8|7
1633091290000|2021-10-01 12:28:10|9093.8|9083.8|9092.1|9082.1|9094.3|9084.3|9091.6|9081.6|9
1633091300000|2021-10-01 12:28:20|9091.8|9081.8|9091.9|9081.9|9091.9|9081.9|9091.6|9081.6|6
1633091310000|2021-10-01 12:28:30|9091.6|9081.6|9091.4|9081.4|9091.9|9081.9|9091.4|9081.4|3
1633091320000|2021-10-01 12:28:40|9091.6|9081.6|9090.9|9080.9|9091.6|9081.6|9090.9|9080.9|3
1633091330000|2021-10-01 12:28:50|9090.4|9080.4|9089.1|9079.1|9090.4|9080.4|9089.1|9079.1|5
1633091340000|2021-10-01 12:29:00|9089|9079|9088.5|9078.5|9089|9079|9088.1|9078.1|3
1633091350000|2021-10-01 12:29:10|9087.5|9077.5|9091.4|9081.4|9091.5|9081.5|9086.6|9076.6|9
1633091360000|2021-10-01 12:29:20|9091.5|9081.5|9091.6|9081.6|9092.1|9082.1|9091.5|9081.5|11
1633091370000|2021-10-01 12:29:30|9091.9|9081.9|9087.8|9077.8|9091.9|9081.9|9087.8|9077.8|4
1633091380000|2021-10-01 12:29:40|9087.9|9077.9|9080.1|9070.1|9087.9|9077.9|9079.9|9069.9|13
1633091390000|2021-10-01 12:29:50|9079.9|9069.9|9074.3|9064.3|9079.9|9069.9|9074|9064|16
1633091400000|2021-10-01 12:30:00|9073.9|9063.9|9066.9|9056.9|9073.9|9063.9|9066.9|9056.9|17
1633091410000|2021-10-01 12:30:10|9068.3|9058.3|9069.4|9059.4|9070.3|9060.3|9068.3|9058.3|14
1633091420000|2021-10-01 12:30:20|9069.3|9059.3|9071.6|9061.6|9071.6|9061.6|9068.5|9058.5|5
1633091430000|2021-10-01 12:30:30|9071.5|9061.5|9069|9059|9071.9|9061.9|9069|9059|10
1633091440000|2021-10-01 12:30:40|9069.5|9059.5|9062.5|9052.5|9069.6|9059.6|9061.5|9051.5|11
1633091450000|2021-10-01 12:30:50|9063|9053|9065.4|9055.4|9065.4|9055.4|9063|9053|3
1633091460000|2021-10-01 12:31:00|9066.3|9056.3|9068.5|9058.5|9069.8|9059.8|9066.1|9056.1|10
1633091470000|2021-10-01 12:31:10|9068.6|9058.6|9069.3|9059.3|9070.8|9060.8|9068.6|9058.6|8
1633091480000|2021-10-01 12:31:20|9069.1|9059.1|9069.9|9059.9|9069.9|9059.9|9069.1|9059.1|3
1633091490000|2021-10-01 12:31:30|9070|9060|9067.1|9057.1|9072|9062|9067.1|9057.1|15
1633091500000|2021-10-01 12:31:40|9066|9056|9061.5|9051.5|9066.3|9056.3|9058.4|9048.4|16
1633091510000|2021-10-01 12:31:50|9061|9051|9059.9|9049.9|9062.4|9052.4|9059|9049|19
1633091520000|2021-10-01 12:32:00|9059.3|9049.3|9068.4|9058.4|9068.8|9058.8|9056.4|9046.4|21
1633091530000|2021-10-01 12:32:10|9068.3|9058.3|9067.6|9057.6|9075.4|9065.4|9066.3|9056.3|21
1633091540000|2021-10-01 12:32:20|9067.5|9057.5|9066.9|9056.9|9068|9058|9066.5|9056.5|18
1633091550000|2021-10-01 12:32:30|9067.8|9057.8|9066.4|9056.4|9069.3|9059.3|9066.4|9056.4|9
1633091560000|2021-10-01 12:32:40|9064.5|9054.5|9064|9054|9066|9056|9064|9054|9
1633091570000|2021-10-01 12:32:50|9064.1|9054.1|9064.6|9054.6|9065.3|9055.3|9064.1|9054.1|7
1633091580000|2021-10-01 12:33:00|9064.5|9054.5|9064.4|9054.4|9068.8|9058.8|9064|9054|13
1633091590000|2021-10-01 12:33:10|9063.9|9053.9|9062|9052|9063.9|9053.9|9059.4|9049.4|10
1633091600000|2021-10-01 12:33:20|9062.8|9052.8|9062.8|9052.8|9063.5|9053.5|9062|9052|8
1633091610000|2021-10-01 12:33:30|9061.5|9051.5|9063.5|9053.5|9066.5|9056.5|9061.5|9051.5|13
1633091620000|2021-10-01 12:33:40|9062.3|9052.3|9063.8|9053.8|9064.5|9054.5|9062|9052|15
1633091630000|2021-10-01 12:33:50|9064|9054|9064.3|9054.3|9067|9057|9063.5|9053.5|10
1633091640000|2021-10-01 12:34:00|9064|9054|9057.5|9047.5|9065.3|9055.3|9057.5|9047.5|11
1633091650000|2021-10-01 12:34:10|9054.9|9044.9|9053.8|9043.8|9054.9|9044.9|9050.9|9040.9|15
1633091660000|2021-10-01 12:34:20|9054|9044|9054.5|9044.5|9054.5|9044.5|9054|9044|3
1633091670000|2021-10-01 12:34:30|9055|9045|9061.5|9051.5|9061.8|9051.8|9055|9045|8
1633091680000|2021-10-01 12:34:40|9061.3|9051.3|9061|9051|9061.3|9051.3|9061|9051|2
1633091690000|2021-10-01 12:34:50|9060.5|9050.5|9057.5|9047.5|9060.5|9050.5|9057.5|9047.5|3
1633091700000|2021-10-01 12:35:00|9057.3|9047.3|9057|9047|9057.3|9047.3|9056|9046|7
1633091710000|2021-10-01 12:35:10|9056|9046|9059.3|9049.3|9059.8|9049.8|9056|9046|6
1633091720000|2021-10-01 12:35:20|9059|9049|9057.8|9047.8|9059|9049|9054.5|9044.5|6
1633091730000|2021-10-01 12:35:30|9056.8|9046.8|9050.5|9040.5|9056.8|9046.8|9050|9040|16
1633091740000|2021-10-01 12:35:40|9052.5|9042.5|9050|9040|9052.5|9042.5|9049.8|9039.8|7
1633091750000|2021-10-01 12:35:50|9049.3|9039.3|9052.8|9042.8|9052.8|9042.8|9046.8|9036.8|17
1633091760000|2021-10-01 12:36:00|9054.5|9044.5|9056.3|9046.3|9057.3|9047.3|9052.5|9042.5|18
1633091770000|2021-10-01 12:36:10|9055.3|9045.3|9056.3|9046.3|9056.5|9046.5|9054|9044|15
1633091780000|2021-10-01 12:36:20|9056.5|9046.5|9051.8|9041.8|9056.5|9046.5|9051.8|9041.8|14
1633091790000|2021-10-01 12:36:30|9052.3|9042.3|9051.8|9041.8|9052.5|9042.5|9051.5|9041.5|7
1633091800000|2021-10-01 12:36:40|9051|9041|9051.5|9041.5|9051.5|9041.5|9049.8|9039.8|10
1633091810000|2021-10-01 12:36:50|9050.3|9040.3|9049.8|9039.8|9050.3|9040.3|9049|9039|5
1633091820000|2021-10-01 12:37:00|9049.3|9039.3|9048.4|9038.4|9049.5|9039.5|9048.1|9038.1|4
1633091830000|2021-10-01 12:37:10|9048.9|9038.9|9047.8|9037.8|9048.9|9038.9|9047.8|9037.8|5
1633091840000|2021-10-01 12:37:20|9047.5|9037.5|9044.5|9034.5|9047.5|9037.5|9044.5|9034.5|4
1633091850000|2021-10-01 12:37:30|9043.5|9033.5|9043.8|9033.8|9043.8|9033.8|9041.4|9031.4|9
1633091860000|2021-10-01 12:37:40|9044.5|9034.5|9044.3|9034.3|9044.8|9034.8|9044.3|9034.3|6
1633091870000|2021-10-01 12:37:50|9044.5|9034.5|9041.5|9031.5|9044.5|9034.5|9041.5|9031.5|5
1633091880000|2021-10-01 12:38:00|9040.8|9030.8|9039.8|9029.8|9042.3|9032.3|9038.5|9028.5|14
1633091890000|2021-10-01 12:38:10|9039.5|9029.5|9045|9035|9045|9035|9039.5|9029.5|9
1633091900000|2021-10-01 12:38:20|9045.3|9035.3|9045.3|9035.3|9045.3|9035.3|9045|9035|5
1633091910000|2021-10-01 12:38:30|9045.5|9035.5|9046.3|9036.3|9046.5|9036.5|9045.5|9035.5|5
1633091920000|2021-10-01 12:38:40|9045.1|9035.1|9047.3|9037.3|9047.3|9037.3|9044.8|9034.8|6
1633091930000|2021-10-01 12:38:50|9047.5|9037.5|9050.3|9040.3|9050.3|9040.3|9047.5|9037.5|5
1633091940000|2021-10-01 12:39:00|9051.5|9041.5|9051.3|9041.3|9052.5|9042.5|9049.3|9039.3|14
1633091950000|2021-10-01 12:39:10|9051.5|9041.5|9049.3|9039.3|9054.5|9044.5|9049.3|9039.3|12
1633091960000|2021-10-01 12:39:20|9049|9039|9045|9035|9049|9039|9045|9035|9
1633091970000|2021-10-01 12:39:30|9045.9|9035.9|9048.3|9038.3|9050|9040|9045.1|9035.1|13
1633091980000|2021-10-01 12:39:40|9048.8|9038.8|9050.3|9040.3|9051|9041|9048.8|9038.8|14
1633091990000|2021-10-01 12:39:50|9050|9040|9051|9041|9051.3|9041.3|9048.5|9038.5|8
1633092000000|2021-10-01 12:40:00|9051.3|9041.3|9044|9034|9051.3|9041.3|9044|9034|13
1633092010000|2021-10-01 12:40:10|9044.3|9034.3|9045.3|9035.3|9047.8|9037.8|9044.3|9034.3|10
1633092020000|2021-10-01 12:40:20|9045.8|9035.8|9043.8|9033.8|9046.3|9036.3|9042|9032|10
1633092030000|2021-10-01 12:40:30|9044|9034|9044.3|9034.3|9046|9036|9044|9034|7
1633092040000|2021-10-01 12:40:40|9044.5|9034.5|9042.5|9032.5|9045.3|9035.3|9042|9032|9
1633092050000|2021-10-01 12:40:50|9042.3|9032.3|9041.5|9031.5|9042.3|9032.3|9041|9031|7
1633092060000|2021-10-01 12:41:00|9041.8|9031.8|9048|9038|9048|9038|9041.5|9031.5|9
1633092070000|2021-10-01 12:41:10|9047.8|9037.8|9045.8|9035.8|9047.8|9037.8|9042.8|9032.8|21
1633092080000|2021-10-01 12:41:20|9045.5|9035.5|9047.3|9037.3|9047.3|9037.3|9045.3|9035.3|6
1633092090000|2021-10-01 12:41:30|9046|9036|9048.5|9038.5|9048.5|9038.5|9045.5|9035.5|7
1633092100000|2021-10-01 12:41:40|9049|9039|9050.8|9040.8|9051.8|9041.8|9048.8|9038.8|10
1633092110000|2021-10-01 12:41:50|9050|9040|9049.5|9039.5|9051|9041|9048.5|9038.5|7
1633092120000|2021-10-01 12:42:00|9049.3|9039.3|9050.8|9040.8|9051.1|9041.1|9049.3|9039.3|7
1633092130000|2021-10-01 12:42:10|9049.8|9039.8|9047|9037|9049.8|9039.8|9046.8|9036.8|4
1633092140000|2021-10-01 12:42:20|9048|9038|9051|9041|9051.3|9041.3|9048|9038|15
1633092150000|2021-10-01 12:42:30|9052|9042|9056.3|9046.3|9056.3|9046.3|9050.5|9040.5|10
1633092160000|2021-10-01 12:42:40|9058|9048|9062.5|9052.5|9062.5|9052.5|9057.3|9047.3|15
1633092170000|2021-10-01 12:42:50|9063|9053|9060.4|9050.4|9063.8|9053.8|9060|9050|18
1633092180000|2021-10-01 12:43:00|9059.9|9049.9|9059|9049|9060.3|9050.3|9057.8|9047.8|14
1633092190000|2021-10-01 12:43:10|9059.3|9049.3|9062|9052|9064|9054|9059.3|9049.3|12
1633092200000|2021-10-01 12:43:20|9063|9053|9062.5|9052.5|9063.8|9053.8|9062.5|9052.5|7
1633092210000|2021-10-01 12:43:30|9062.3|9052.3|9063.3|9053.3|9063.3|9053.3|9062|9052|9
1633092220000|2021-10-01 12:43:40|9064|9054|9064.3|9054.3|9065|9055|9064|9054|8
1633092230000|2021-10-01 12:43:50|9064.8|9054.8|9064|9054|9067.8|9057.8|9063.8|9053.8|18
1633092240000|2021-10-01 12:44:00|9066|9056|9066.3|9056.3|9067|9057|9065|9055|10
1633092250000|2021-10-01 12:44:10|9066|9056|9068.8|9058.8|9068.8|9058.8|9066|9056|7
1633092260000|2021-10-01 12:44:20|9067.8|9057.8|9067|9057|9068.5|9058.5|9067|9057|7
1633092270000|2021-10-01 12:44:30|9067.5|9057.5|9067.5|9057.5|9068|9058|9067|9057|8
1633092280000|2021-10-01 12:44:40|9068.3|9058.3|9066|9056|9068.3|9058.3|9066|9056|5
1633092290000|2021-10-01 12:44:50|9065|9055|9065|9055|9066.5|9056.5|9060.3|9050.3|13
1633092300000|2021-10-01 12:45:00|9065.3|9055.3|9066|9056|9066|9056|9065.3|9055.3|5
1633092310000|2021-10-01 12:45:10|9065.8|9055.8|9065.8|9055.8|9066.8|9056.8|9065.8|9055.8|16
1633092320000|2021-10-01 12:45:20|9066|9056|9065.8|9055.8|9066.3|9056.3|9065.3|9055.3|4
1633092330000|2021-10-01 12:45:30|9065.3|9055.3|9061.5|9051.5|9065.3|9055.3|9061.5|9051.5|3
1633092340000|2021-10-01 12:45:40|9061.8|9051.8|9063.8|9053.8|9065.5|9055.5|9061.8|9051.8|10
1633092350000|2021-10-01 12:45:50|9063.5|9053.5|9061.5|9051.5|9063.5|9053.5|9061.5|9051.5|14
1633092360000|2021-10-01 12:46:00|9062.3|9052.3|9059.3|9049.3|9065.3|9055.3|9059.3|9049.3|10
1633092370000|2021-10-01 12:46:10|9058.3|9048.3|9060.5|9050.5|9060.5|9050.5|9057.8|9047.8|8
1633092380000|2021-10-01 12:46:20|9060.8|9050.8|9058.5|9048.5|9061.3|9051.3|9058|9048|7
1633092390000|2021-10-01 12:46:30|9058.8|9048.8|9060.3|9050.3|9061|9051|9058.8|9048.8|8
1633092400000|2021-10-01 12:46:40|9060.8|9050.8|9061.3|9051.3|9061.5|9051.5|9060.8|9050.8|5
1633092410000|2021-10-01 12:46:50|9062.5|9052.5|9061|9051|9063.5|9053.5|9061|9051|4
1633092420000|2021-10-01 12:47:00|9061.3|9051.3|9059|9049|9061.8|9051.8|9059|9049|6
1633092430000|2021-10-01 12:47:10|9059.8|9049.8|9057.3|9047.3|9059.8|9049.8|9057|9047|10
1633092440000|2021-10-01 12:47:20|9056.8|9046.8|9058.5|9048.5|9059.5|9049.5|9056.3|9046.3|9
1633092450000|2021-10-01 12:47:30|9059|9049|9058.8|9048.8|9059.3|9049.3|9058.8|9048.8|4
1633092460000|2021-10-01 12:47:40|9058|9048|9056.5|9046.5|9058.5|9048.5|9056|9046|12
1633092470000|2021-10-01 12:47:50|9055.5|9045.5|9056.5|9046.5|9056.5|9046.5|9055|9045|5
1633092480000|2021-10-01 12:48:00|9056.3|9046.3|9055.5|9045.5|9057.5|9047.5|9055.5|9045.5|13
1633092490000|2021-10-01 12:48:10|9055.8|9045.8|9055.5|9045.5|9056|9046|9055.5|9045.5|3
1633092500000|2021-10-01 12:48:20|9055.8|9045.8|9051.5|9041.5|9056|9046|9051|9041|11
1633092510000|2021-10-01 12:48:30|9051.3|9041.3|9048.3|9038.3|9051.3|9041.3|9048.3|9038.3|10
1633092520000|2021-10-01 12:48:40|9048|9038|9047.8|9037.8|9048|9038|9047.5|9037.5|4
1633092530000|2021-10-01 12:48:50|9047.3|9037.3|9048.5|9038.5|9048.5|9038.5|9046.5|9036.5|7
1633092540000|2021-10-01 12:49:00|9048.3|9038.3|9048.3|9038.3|9048.3|9038.3|9048|9038|3
1633092550000|2021-10-01 12:49:10|9048.8|9038.8|9049.3|9039.3|9050|9040|9048.8|9038.8|6
1633092560000|2021-10-01 12:49:20|9049|9039|9047.5|9037.5|9049|9039|9047.5|9037.5|5
1633092570000|2021-10-01 12:49:30|9047.8|9037.8|9048.3|9038.3|9048.3|9038.3|9047.8|9037.8|3
1633092580000|2021-10-01 12:49:40|9048|9038|9048|9038|9048|9038|9047.5|9037.5|5
1633092590000|2021-10-01 12:49:50|9047.8|9037.8|9048|9038|9048|9038|9047.8|9037.8|4
1633092600000|2021-10-01 12:50:00|9047.5|9037.5|9046.3|9036.3|9047.5|9037.5|9045.8|9035.8|4
1633092610000|2021-10-01 12:50:10|9046.5|9036.5|9045.8|9035.8|9046.5|9036.5|9045.5|9035.5|4
1633092620000|2021-10-01 12:50:20|9045.3|9035.3|9040|9030|9045.8|9035.8|9040|9030|14
1633092630000|2021-10-01 12:50:30|9039.8|9029.8|9036.8|9026.8|9039.8|9029.8|9036.8|9026.8|8
1633092640000|2021-10-01 12:50:40|9037|9027|9035|9025|9037.8|9027.8|9035|9025|7
1633092650000|2021-10-01 12:50:50|9035.5|9025.5|9037.3|9027.3|9037.3|9027.3|9035.5|9025.5|4
1633092660000|2021-10-01 12:51:00|9037.5|9027.5|9035.3|9025.3|9039.3|9029.3|9035.3|9025.3|13
1633092670000|2021-10-01 12:51:10|9034.3|9024.3|9037.5|9027.5|9037.5|9027.5|9034|9024|10
1633092680000|2021-10-01 12:51:20|9038.3|9028.3|9037.5|9027.5|9038.3|9028.3|9037.5|9027.5|2
1633092690000|2021-10-01 12:51:30|9035.3|9025.3|9037|9027|9037|9027|9035.3|9025.3|5
1633092700000|2021-10-01 12:51:40|9037.3|9027.3|9037.3|9027.3|9037.8|9027.8|9037|9027|4
1633092710000|2021-10-01 12:51:50|9037.8|9027.8|9034.8|9024.8|9037.8|9027.8|9034.5|9024.5|10
1633092720000|2021-10-01 12:52:00|9034.5|9024.5|9039.5|9029.5|9039.5|9029.5|9034.5|9024.5|7
1633092730000|2021-10-01 12:52:10|9039.8|9029.8|9040|9030|9040|9030|9039.8|9029.8|2
1633092740000|2021-10-01 12:52:20|9039.8|9029.8|9040.5|9030.5|9043.3|9033.3|9039.8|9029.8|10
1633092750000|2021-10-01 12:52:30|9040.3|9030.3|9039.3|9029.3|9040.3|9030.3|9039.3|9029.3|4
1633092760000|2021-10-01 12:52:40|9039|9029|9039|9029|9039|9029|9039|9029|1
1633092770000|2021-10-01 12:52:50|9040.8|9030.8|9040|9030|9041|9031|9039.3|9029.3|7
1633092780000|2021-10-01 12:53:00|9040.3|9030.3|9042.8|9032.8|9042.8|9032.8|9039.8|9029.8|10
1633092790000|2021-10-01 12:53:10|9043|9033|9043|9033|9043|9033|9043|9033|1
1633092800000|2021-10-01 12:53:20|9042.8|9032.8|9043|9033|9043|9033|9042.3|9032.3|6
1633092810000|2021-10-01 12:53:30|9044|9034|9044.8|9034.8|9045.3|9035.3|9044|9034|4
1633092830000|2021-10-01 12:53:50|9045|9035|9047.3|9037.3|9047.3|9037.3|9045|9035|3
1633092840000|2021-10-01 12:54:00|9047|9037|9044.8|9034.8|9047|9037|9043.8|9033.8|10
1633092850000|2021-10-01 12:54:10|9045|9035|9047.5|9037.5|9047.5|9037.5|9045|9035|5
1633092860000|2021-10-01 12:54:20|9047.8|9037.8|9048|9038|9049|9039|9047.8|9037.8|8
1633092870000|2021-10-01 12:54:30|9047.5|9037.5|9046.3|9036.3|9047.5|9037.5|9045.8|9035.8|13
1633092880000|2021-10-01 12:54:40|9046.5|9036.5|9044.5|9034.5|9046.5|9036.5|9044.3|9034.3|6
1633092890000|2021-10-01 12:54:50|9044.3|9034.3|9046.5|9036.5|9046.5|9036.5|9041.8|9031.8|13
1633092900000|2021-10-01 12:55:00|9047|9037|9050|9040|9050.8|9040.8|9047|9037|3
1633092910000|2021-10-01 12:55:10|9049.5|9039.5|9044.5|9034.5|9049.5|9039.5|9044.5|9034.5|9
1633092920000|2021-10-01 12:55:20|9044|9034|9045.5|9035.5|9045.5|9035.5|9042.5|9032.5|8
1633092930000|2021-10-01 12:55:30|9045.3|9035.3|9044.5|9034.5|9045.3|9035.3|9044.3|9034.3|6
1633092940000|2021-10-01 12:55:40|9043.5|9033.5|9043|9033|9043.5|9033.5|9043|9033|2
1633092950000|2021-10-01 12:55:50|9044.3|9034.3|9044.3|9034.3|9046.3|9036.3|9044|9034|6
1633092960000|2021-10-01 12:56:00|9044.5|9034.5|9045.3|9035.3|9046.3|9036.3|9044.3|9034.3|12
1633092970000|2021-10-01 12:56:10|9045.8|9035.8|9047.5|9037.5|9048|9038|9045.8|9035.8|6
1633092980000|2021-10-01 12:56:20|9047.8|9037.8|9048.5|9038.5|9048.5|9038.5|9047.8|9037.8|4
1633092990000|2021-10-01 12:56:30|9048.8|9038.8|9054.5|9044.5|9054.5|9044.5|9048.8|9038.8|11
1633093000000|2021-10-01 12:56:40|9054.8|9044.8|9054.3|9044.3|9054.8|9044.8|9054.3|9044.3|3
1633093010000|2021-10-01 12:56:50|9054.5|9044.5|9056|9046|9056|9046|9052|9042|11
1633093020000|2021-10-01 12:57:00|9055.8|9045.8|9055.5|9045.5|9055.8|9045.8|9055.5|9045.5|2
1633093030000|2021-10-01 12:57:10|9056|9046|9056|9046|9056.3|9046.3|9056|9046|3
1633093040000|2021-10-01 12:57:20|9056.3|9046.3|9056.8|9046.8|9057|9047|9056.3|9046.3|4
1633093050000|2021-10-01 12:57:30|9055.8|9045.8|9056.8|9046.8|9057|9047|9055.8|9045.8|7
1633093060000|2021-10-01 12:57:40|9057|9047|9057|9047|9057.3|9047.3|9057|9047|3
1633093070000|2021-10-01 12:57:50|9056.8|9046.8|9058|9048|9058.4|9048.4|9056.8|9046.8|5
1633093080000|2021-10-01 12:58:00|9058.3|9048.3|9057.1|9047.1|9059.4|9049.4|9057.1|9047.1|8
1633093090000|2021-10-01 12:58:10|9056.9|9046.9|9053.6|9043.6|9056.9|9046.9|9053.6|9043.6|4
1633093100000|2021-10-01 12:58:20|9052.9|9042.9|9053.5|9043.5|9053.5|9043.5|9052.5|9042.5|6
1633093110000|2021-10-01 12:58:30|9053.8|9043.8|9056|9046|9056.3|9046.3|9053.8|9043.8|11
1633093120000|2021-10-01 12:58:40|9055.5|9045.5|9055.5|9045.5|9055.5|9045.5|9054.3|9044.3|7
1633093130000|2021-10-01 12:58:50|9055.8|9045.8|9055.8|9045.8|9056.3|9046.3|9055|9045|10
1633093140000|2021-10-01 12:59:00|9056|9046|9055|9045|9056|9046|9055|9045|9
1633093150000|2021-10-01 12:59:10|9054.8|9044.8|9049.3|9039.3|9054.8|9044.8|9049|9039|14
1633093160000|2021-10-01 12:59:20|9048.8|9038.8|9047|9037|9048.8|9038.8|9046.3|9036.3|7
1633093170000|2021-10-01 12:59:30|9047.8|9037.8|9059.5|9049.5|9059.5|9049.5|9047.8|9037.8|8
1633093180000|2021-10-01 12:59:40|9059.8|9049.8|9062.8|9052.8|9062.8|9052.8|9059.8|9049.8|7
1633093190000|2021-10-01 12:59:50|9063|9053|9064.8|9054.8|9068.8|9058.8|9063|9053|10
1633093200000|2021-10-01 13:00:00|9065|9055|9063.3|9053.3|9066.3|9056.3|9062.5|9052.5|24
1633093210000|2021-10-01 13:00:10|9062.8|9052.8|9063|9053|9063.3|9053.3|9060.8|9050.8|16
1633093220000|2021-10-01 13:00:20|9062.8|9052.8|9064.8|9054.8|9064.8|9054.8|9062.8|9052.8|7
1633093230000|2021-10-01 13:00:30|9064.5|9054.5|9064|9054|9065.8|9055.8|9064|9054|10
1633093240000|2021-10-01 13:00:40|9063.8|9053.8|9064|9054|9064|9054|9062.3|9052.3|5
1633093250000|2021-10-01 13:00:50|9063.3|9053.3|9064.5|9054.5|9066.3|9056.3|9063.3|9053.3|5
1633093260000|2021-10-01 13:01:00|9065|9055|9069.8|9059.8|9070.3|9060.3|9064|9054|12
1633093270000|2021-10-01 13:01:10|9069.5|9059.5|9071.5|9061.5|9073.8|9063.8|9069.5|9059.5|15
1633093280000|2021-10-01 13:01:20|9071.3|9061.3|9067.8|9057.8|9071.3|9061.3|9067.8|9057.8|10
1633093290000|2021-10-01 13:01:30|9067|9057|9066|9056|9068.5|9058.5|9066|9056|11
1633093300000|2021-10-01 13:01:40|9066.3|9056.3|9067|9057|9067.3|9057.3|9066.3|9056.3|5
1633093310000|2021-10-01 13:01:50|9067.3|9057.3|9067|9057|9069.5|9059.5|9065.8|9055.8|12
1633093320000|2021-10-01 13:02:00|9066.8|9056.8|9062.8|9052.8|9069|9059|9062.5|9052.5|16
1633093330000|2021-10-01 13:02:10|9062.5|9052.5|9055.8|9045.8|9062.8|9052.8|9054.8|9044.8|13
1633093340000|2021-10-01 13:02:20|9055.5|9045.5|9055.8|9045.8|9055.8|9045.8|9055.5|9045.5|2
1633093350000|2021-10-01 13:02:30|9054.3|9044.3|9059|9049|9059|9049|9054.3|9044.3|6
1633093360000|2021-10-01 13:02:40|9059.3|9049.3|9061|9051|9061|9051|9059.3|9049.3|4
1633093370000|2021-10-01 13:02:50|9061.8|9051.8|9060|9050|9061.8|9051.8|9060|9050|7
1633093380000|2021-10-01 13:03:00|9060.5|9050.5|9061.8|9051.8|9062.5|9052.5|9060.5|9050.5|7
1633093390000|2021-10-01 13:03:10|9062|9052|9061.5|9051.5|9062|9052|9060.8|9050.8|4
1633093400000|2021-10-01 13:03:20|9062.3|9052.3|9062|9052|9062.3|9052.3|9062|9052|2
1633093410000|2021-10-01 13:03:30|9062.3|9052.3|9063.3|9053.3|9063.3|9053.3|9062.3|9052.3|2
1633093420000|2021-10-01 13:03:40|9063|9053|9061.3|9051.3|9063|9053|9061.3|9051.3|5
1633093430000|2021-10-01 13:03:50|9061.5|9051.5|9062.3|9052.3|9062.5|9052.5|9061.5|9051.5|3
1633093440000|2021-10-01 13:04:00|9062.5|9052.5|9062.5|9052.5|9062.5|9052.5|9062.5|9052.5|1
1633093460000|2021-10-01 13:04:20|9063.5|9053.5|9063.5|9053.5|9063.5|9053.5|9063.5|9053.5|1
1633093470000|2021-10-01 13:04:30|9063.8|9053.8|9065|9055|9065|9055|9063.8|9053.8|3
1633093480000|2021-10-01 13:04:40|9065.5|9055.5|9070.6|9060.6|9070.6|9060.6|9065.5|9055.5|4
1633093490000|2021-10-01 13:04:50|9071.4|9061.4|9070.3|9060.3|9071.9|9061.9|9069|9059|8
1633093500000|2021-10-01 13:05:00|9070.5|9060.5|9070|9060|9070.5|9060.5|9069.5|9059.5|5
1633093510000|2021-10-01 13:05:10|9070.3|9060.3|9067.8|9057.8|9070.3|9060.3|9067.5|9057.5|10
1633093520000|2021-10-01 13:05:20|9066.5|9056.5|9066.3|9056.3|9066.5|9056.5|9065.5|9055.5|9
1633093530000|2021-10-01 13:05:30|9066.5|9056.5|9066.8|9056.8|9066.8|9056.8|9066.5|9056.5|4
1633093540000|2021-10-01 13:05:40|9067|9057|9072.5|9062.5|9075.1|9065.1|9067|9057|9
1633093550000|2021-10-01 13:05:50|9072.3|9062.3|9068.5|9058.5|9072.3|9062.3|9067.9|9057.9|10
1633093560000|2021-10-01 13:06:00|9068.8|9058.8|9073.5|9063.5|9073.5|9063.5|9068.8|9058.8|5
1633093570000|2021-10-01 13:06:10|9073.8|9063.8|9075.5|9065.5|9075.5|9065.5|9073.8|9063.8|4
1633093580000|2021-10-01 13:06:20|9075.3|9065.3|9071.8|9061.8|9075.8|9065.8|9071.8|9061.8|7
1633093590000|2021-10-01 13:06:30|9072|9062|9068.3|9058.3|9072|9062|9068.3|9058.3|9
1633093600000|2021-10-01 13:06:40|9068|9058|9070.5|9060.5|9073.3|9063.3|9068|9058|7
1633093610000|2021-10-01 13:06:50|9070|9060|9068.8|9058.8|9070|9060|9068.8|9058.8|3
1633093620000|2021-10-01 13:07:00|9069|9059|9074.3|9064.3|9074.5|9064.5|9069|9059|8
1633093630000|2021-10-01 13:07:10|9074|9064|9074.3|9064.3|9074.3|9064.3|9071.3|9061.3|8
1633093640000|2021-10-01 13:07:20|9075|9065|9075.3|9065.3|9075.3|9065.3|9075|9065|4
1633093650000|2021-10-01 13:07:30|9075|9065|9075.8|9065.8|9077.8|9067.8|9075|9065|7
1633093660000|2021-10-01 13:07:40|9075|9065|9077.3|9067.3|9077.3|9067.3|9075|9065|4
1633093670000|2021-10-01 13:07:50|9076.8|9066.8|9075.8|9065.8|9077.3|9067.3|9073.3|9063.3|10
1633093680000|2021-10-01 13:08:00|9076.8|9066.8|9078.3|9068.3|9078.3|9068.3|9076.8|9066.8|5
1633093690000|2021-10-01 13:08:10|9077.8|9067.8|9077|9067|9078.3|9068.3|9077|9067|8
1633093700000|2021-10-01 13:08:20|9076.8|9066.8|9077|9067|9077|9067|9076.8|9066.8|2
1633093710000|2021-10-01 13:08:30|9077.3|9067.3|9077.3|9067.3|9077.3|9067.3|9077.3|9067.3|1
1633093720000|2021-10-01 13:08:40|9077|9067|9077|9067|9077.3|9067.3|9077|9067|3
1633093730000|2021-10-01 13:08:50|9077.3|9067.3|9076.5|9066.5|9077.3|9067.3|9075|9065|10
1633093740000|2021-10-01 13:09:00|9076.8|9066.8|9082|9072|9082.3|9072.3|9076.8|9066.8|10
1633093750000|2021-10-01 13:09:10|9081.8|9071.8|9082.5|9072.5|9082.5|9072.5|9081|9071|8
1633093760000|2021-10-01 13:09:20|9082.3|9072.3|9083.9|9073.9|9083.9|9073.9|9081|9071|8
1633093770000|2021-10-01 13:09:30|9083.3|9073.3|9083.3|9073.3|9084.8|9074.8|9083.3|9073.3|3
1633093780000|2021-10-01 13:09:40|9084|9074|9083.8|9073.8|9084.8|9074.8|9083.5|9073.5|5
1633093790000|2021-10-01 13:09:50|9085|9075|9083|9073|9085|9075|9083|9073|3
1633093800000|2021-10-01 13:10:00|9083.3|9073.3|9086.5|9076.5|9086.5|9076.5|9083.3|9073.3|11
1633093810000|2021-10-01 13:10:10|9087.8|9077.8|9092|9082|9093|9083|9087.8|9077.8|8
1633093820000|2021-10-01 13:10:20|9092.3|9082.3|9091.5|9081.5|9093.5|9083.5|9089|9079|7
1633093830000|2021-10-01 13:10:30|9091|9081|9096.8|9086.8|9096.8|9086.8|9090|9080|8
1633093840000|2021-10-01 13:10:40|9097.3|9087.3|9100|9090|9100.3|9090.3|9097.3|9087.3|8
1633093850000|2021-10-01 13:10:50|9100.5|9090.5|9100.8|9090.8|9100.8|9090.8|9100.3|9090.3|5
1633093860000|2021-10-01 13:11:00|9100.5|9090.5|9100.5|9090.5|9100.5|9090.5|9098|9088|9
1633093870000|2021-10-01 13:11:10|9101.8|9091.8|9105.8|9095.8|9105.8|9095.8|9101.8|9091.8|10
1633093880000|2021-10-01 13:11:20|9106|9096|9104.8|9094.8|9110.8|9100.8|9103.6|9093.6|12
1633093890000|2021-10-01 13:11:30|9103.5|9093.5|9106|9096|9106|9096|9103.3|9093.3|7
1633093900000|2021-10-01 13:11:40|9106.3|9096.3|9103.3|9093.3|9108|9098|9103.3|9093.3|14
1633093910000|2021-10-01 13:11:50|9103.4|9093.4|9107.8|9097.8|9108.5|9098.5|9100.5|9090.5|14
1633093920000|2021-10-01 13:12:00|9109|9099|9112.3|9102.3|9112.5|9102.5|9108|9098|8
1633093930000|2021-10-01 13:12:10|9111.8|9101.8|9109.5|9099.5|9111.8|9101.8|9108.3|9098.3|8
1633093940000|2021-10-01 13:12:20|9109.8|9099.8|9112.8|9102.8|9112.8|9102.8|9109.8|9099.8|4
1633093950000|2021-10-01 13:12:30|9113.5|9103.5|9113.3|9103.3|9119.3|9109.3|9113.3|9103.3|10
1633093960000|2021-10-01 13:12:40|9112.8|9102.8|9116|9106|9123.5|9113.5|9112.8|9102.8|14
1633093970000|2021-10-01 13:12:50|9118|9108|9118.3|9108.3|9118.3|9108.3|9115.5|9105.5|10
1633093980000|2021-10-01 13:13:00|9119|9109|9117|9107|9121|9111|9117|9107|8
1633093990000|2021-10-01 13:13:10|9118.3|9108.3|9113.6|9103.6|9118.3|9108.3|9110.5|9100.5|14
1633094000000|2021-10-01 13:13:20|9113.9|9103.9|9113.8|9103.8|9115.5|9105.5|9113.6|9103.6|6
1633094010000|2021-10-01 13:13:30|9113.3|9103.3|9112.8|9102.8|9114.9|9104.9|9112.3|9102.3|13
1633094020000|2021-10-01 13:13:40|9113.3|9103.3|9115.3|9105.3|9115.3|9105.3|9113.3|9103.3|5
1633094030000|2021-10-01 13:13:50|9116.3|9106.3|9118.3|9108.3|9118.3|9108.3|9115|9105|9
1633094040000|2021-10-01 13:14:00|9117.8|9107.8|9115.9|9105.9|9117.8|9107.8|9115.3|9105.3|6
1633094050000|2021-10-01 13:14:10|9116.1|9106.1|9117|9107|9117|9107|9116.1|9106.1|2
1633094060000|2021-10-01 13:14:20|9116.8|9106.8|9115.5|9105.5|9116.8|9106.8|9114.5|9104.5|6
1633094070000|2021-10-01 13:14:30|9116.8|9106.8|9115|9105|9116.8|9106.8|9115|9105|7
1633094080000|2021-10-01 13:14:40|9115.3|9105.3|9115.5|9105.5|9116.5|9106.5|9115.3|9105.3|4
1633094090000|2021-10-01 13:14:50|9115.8|9105.8|9115.3|9105.3|9116|9106|9114.8|9104.8|8
1633094100000|2021-10-01 13:15:00|9115.5|9105.5|9116.8|9106.8|9117.5|9107.5|9115.5|9105.5|4
1633094110000|2021-10-01 13:15:10|9116.5|9106.5|9112.8|9102.8|9116.5|9106.5|9112.8|9102.8|7
1633094120000|2021-10-01 13:15:20|9112.4|9102.4|9103.4|9093.4|9112.4|9102.4|9103.4|9093.4|11
1633094130000|2021-10-01 13:15:30|9103.8|9093.8|9103|9093|9104|9094|9103|9093|8
1633094140000|2021-10-01 13:15:40|9103.3|9093.3|9103.3|9093.3|9103.3|9093.3|9102.8|9092.8|8
1633094150000|2021-10-01 13:15:50|9103|9093|9102.5|9092.5|9103|9093|9102.5|9092.5|2
1633094160000|2021-10-01 13:16:00|9101.3|9091.3|9099.4|9089.4|9101.3|9091.3|9098.9|9088.9|8
1633094170000|2021-10-01 13:16:10|9099.8|9089.8|9098.5|9088.5|9100|9090|9098.5|9088.5|6
1633094180000|2021-10-01 13:16:20|9098.8|9088.8|9100.5|9090.5|9101.5|9091.5|9098.8|9088.8|5
1633094190000|2021-10-01 13:16:30|9100.8|9090.8|9101|9091|9102.5|9092.5|9100.8|9090.8|9
1633094200000|2021-10-01 13:16:40|9101.5|9091.5|9096.5|9086.5|9101.5|9091.5|9096.5|9086.5|7
1633094210000|2021-10-01 13:16:50|9096|9086|9096.5|9086.5|9096.5|9086.5|9096|9086|6
1633094220000|2021-10-01 13:17:00|9096.8|9086.8|9097.5|9087.5|9097.5|9087.5|9096.8|9086.8|5
1633094230000|2021-10-01 13:17:10|9098|9088|9097|9087|9099|9089|9097|9087|10
1633094240000|2021-10-01 13:17:20|9096.8|9086.8|9097.5|9087.5|9097.5|9087.5|9096.8|9086.8|3
1633094250000|2021-10-01 13:17:30|9097.3|9087.3|9101.3|9091.3|9102|9092|9097.3|9087.3|6
1633094260000|2021-10-01 13:17:40|9101.5|9091.5|9104|9094|9104|9094|9101.5|9091.5|5
1633094270000|2021-10-01 13:17:50|9103.8|9093.8|9102.5|9092.5|9103.8|9093.8|9102|9092|6
1633094280000|2021-10-01 13:18:00|9102.8|9092.8|9102.5|9092.5|9102.8|9092.8|9102.5|9092.5|4
1633094290000|2021-10-01 13:18:10|9102.8|9092.8|9106.8|9096.8|9107.3|9097.3|9102.8|9092.8|8
1633094300000|2021-10-01 13:18:20|9107|9097|9105.8|9095.8|9107|9097|9105.3|9095.3|9
1633094310000|2021-10-01 13:18:30|9105.5|9095.5|9103.8|9093.8|9106|9096|9103.5|9093.5|7
1633094320000|2021-10-01 13:18:40|9103.5|9093.5|9108|9098|9109.3|9099.3|9103.5|9093.5|6
1633094330000|2021-10-01 13:18:50|9106|9096|9107|9097|9108.8|9098.8|9105.8|9095.8|12
1633094340000|2021-10-01 13:19:00|9106.8|9096.8|9102|9092|9106.8|9096.8|9101|9091|9
1633094350000|2021-10-01 13:19:10|9101.8|9091.8|9102.3|9092.3|9102.3|9092.3|9101.8|9091.8|2
1633094360000|2021-10-01 13:19:20|9102|9092|9098.3|9088.3|9102|9092|9098.3|9088.3|4
1633094370000|2021-10-01 13:19:30|9098|9088|9097|9087|9098|9088|9096|9086|7
1633094380000|2021-10-01 13:19:40|9097.3|9087.3|9096.8|9086.8|9097.5|9087.5|9096.8|9086.8|4
1633094390000|2021-10-01 13:19:50|9097.3|9087.3|9101.5|9091.5|9101.5|9091.5|9097.3|9087.3|9
1633094400000|2021-10-01 13:20:00|9102.3|9092.3|9100.8|9090.8|9102.3|9092.3|9100.3|9090.3|6
1633094410000|2021-10-01 13:20:10|9100.5|9090.5|9100|9090|9100.8|9090.8|9100|9090|4
1633094420000|2021-10-01 13:20:20|9099.8|9089.8|9098.5|9088.5|9099.8|9089.8|9098|9088|6
1633094430000|2021-10-01 13:20:30|9098.8|9088.8|9098.8|9088.8|9098.8|9088.8|9098|9088|8
1633094440000|2021-10-01 13:20:40|9101.8|9091.8|9101.3|9091.3|9101.8|9091.8|9100.8|9090.8|6
1633094450000|2021-10-01 13:20:50|9101|9091|9105.8|9095.8|9105.8|9095.8|9101|9091|6
1633094460000|2021-10-01 13:21:00|9106.3|9096.3|9105.3|9095.3|9106.8|9096.8|9104.5|9094.5|9
1633094480000|2021-10-01 13:21:20|9104.8|9094.8|9104.8|9094.8|9104.8|9094.8|9104.8|9094.8|1
1633094500000|2021-10-01 13:21:40|9105|9095|9106.8|9096.8|9106.8|9096.8|9105|9095|4
1633094510000|2021-10-01 13:21:50|9107.3|9097.3|9107.3|9097.3|9107.3|9097.3|9107.3|9097.3|1
1633094520000|2021-10-01 13:22:00|9107|9097|9107.3|9097.3|9107.3|9097.3|9106.8|9096.8|4
1633094530000|2021-10-01 13:22:10|9107.8|9097.8|9107.5|9097.5|9107.8|9097.8|9107|9097|4
1633094540000|2021-10-01 13:22:20|9107|9097|9104.3|9094.3|9107.3|9097.3|9104.3|9094.3|5
1633094550000|2021-10-01 13:22:30|9104|9094|9103.8|9093.8|9104|9094|9103.8|9093.8|2
1633094560000|2021-10-01 13:22:40|9104|9094|9102.8|9092.8|9104|9094|9102.8|9092.8|2
1633094570000|2021-10-01 13:22:50|9102|9092|9103.8|9093.8|9103.8|9093.8|9100|9090|11
1633094580000|2021-10-01 13:23:00|9103.5|9093.5|9104.8|9094.8|9105.3|9095.3|9103.3|9093.3|8
1633094610000|2021-10-01 13:23:30|9105|9095|9096|9086|9105|9095|9096|9086|7
1633094620000|2021-10-01 13:23:40|9095.8|9085.8|9094|9084|9095.8|9085.8|9094|9084|3
1633094630000|2021-10-01 13:23:50|9093.8|9083.8|9092.8|9082.8|9093.8|9083.8|9092.8|9082.8|5
1633094640000|2021-10-01 13:24:00|9093|9083|9093|9083|9093|9083|9092.8|9082.8|5
1633094660000|2021-10-01 13:24:20|9093.3|9083.3|9094.8|9084.8|9097|9087|9093.3|9083.3|7
1633094670000|2021-10-01 13:24:30|9094.5|9084.5|9088.8|9078.8|9094.5|9084.5|9088.8|9078.8|8
1633094680000|2021-10-01 13:24:40|9089|9079|9090.5|9080.5|9090.5|9080.5|9089|9079|7
1633094690000|2021-10-01 13:24:50|9090|9080|9089.5|9079.5|9090.3|9080.3|9089.5|9079.5|6
1633094700000|2021-10-01 13:25:00|9090|9080|9089.5|9079.5|9090.3|9080.3|9089.5|9079.5|15
1633094710000|2021-10-01 13:25:10|9090|9080|9090.3|9080.3|9090.3|9080.3|9090|9080|4
1633094720000|2021-10-01 13:25:20|9090.5|9080.5|9089.8|9079.8|9090.5|9080.5|9089.8|9079.8|3
1633094730000|2021-10-01 13:25:30|9089.5|9079.5|9090|9080|9090.3|9080.3|9089.5|9079.5|5
1633094740000|2021-10-01 13:25:40|9089.5|9079.5|9092|9082|9092.5|9082.5|9089.5|9079.5|9
1633094750000|2021-10-01 13:25:50|9092.8|9082.8|9092.1|9082.1|9092.8|9082.8|9092.1|9082.1|2
1633094760000|2021-10-01 13:26:00|9091.3|9081.3|9092.3|9082.3|9092.8|9082.8|9091.3|9081.3|3
1633094770000|2021-10-01 13:26:10|9091.8|9081.8|9091.8|9081.8|9091.8|9081.8|9091.8|9081.8|1
1633094780000|2021-10-01 13:26:20|9091|9081|9099.5|9089.5|9099.5|9089.5|9091|9081|19
1633094790000|2021-10-01 13:26:30|9099|9089|9098.3|9088.3|9099|9089|9098|9088|7
1633094810000|2021-10-01 13:26:50|9098|9088|9098|9088|9098|9088|9098|9088|1
1633094820000|2021-10-01 13:27:00|9097.5|9087.5|9096.3|9086.3|9097.5|9087.5|9092.5|9082.5|9
1633094830000|2021-10-01 13:27:10|9096.5|9086.5|9098.5|9088.5|9098.5|9088.5|9096.5|9086.5|5
1633094840000|2021-10-01 13:27:20|9097.5|9087.5|9096|9086|9097.5|9087.5|9096|9086|7
1633094850000|2021-10-01 13:27:30|9095.5|9085.5|9095.8|9085.8|9095.8|9085.8|9095.3|9085.3|4
1633094860000|2021-10-01 13:27:40|9096|9086|9098.8|9088.8|9098.8|9088.8|9096|9086|6
1633094870000|2021-10-01 13:27:50|9099|9089|9102|9092|9102|9092|9099|9089|3
1633094880000|2021-10-01 13:28:00|9102.5|9092.5|9102.3|9092.3|9103|9093|9101.8|9091.8|9
1633094890000|2021-10-01 13:28:10|9102.5|9092.5|9102.8|9092.8|9102.8|9092.8|9102.3|9092.3|4
1633094900000|2021-10-01 13:28:20|9102.5|9092.5|9102.8|9092.8|9102.8|9092.8|9102|9092|11
1633094910000|2021-10-01 13:28:30|9102.5|9092.5|9099.5|9089.5|9102.5|9092.5|9099.5|9089.5|6
1633094920000|2021-10-01 13:28:40|9099.3|9089.3|9100|9090|9100|9090|9098.3|9088.3|8
1633094930000|2021-10-01 13:28:50|9099.8|9089.8|9101.8|9091.8|9102|9092|9099.5|9089.5|9
1633094940000|2021-10-01 13:29:00|9102|9092|9100.5|9090.5|9102|9092|9100.5|9090.5|3
1633094950000|2021-10-01 13:29:10|9100.8|9090.8|9100.3|9090.3|9101|9091|9100.3|9090.3|5
1633094960000|2021-10-01 13:29:20|9100|9090|9098.8|9088.8|9100|9090|9097.5|9087.5|9
1633094970000|2021-10-01 13:29:30|9098|9088|9100.5|9090.5|9100.5|9090.5|9098|9088|4
1633094980000|2021-10-01 13:29:40|9099.3|9089.3|9098.3|9088.3|9099.3|9089.3|9097.3|9087.3|12
1633094990000|2021-10-01 13:29:50|9097.8|9087.8|9097.8|9087.8|9098.3|9088.3|9097.3|9087.3|12
1633095000000|2021-10-01 13:30:00|9098.3|9088.3|9097.5|9087.5|9099|9089|9097.3|9087.3|20
1633095010000|2021-10-01 13:30:10|9098.3|9088.3|9101.3|9091.3|9101.3|9091.3|9097|9087|16
1633095020000|2021-10-01 13:30:20|9101.8|9091.8|9103.8|9093.8|9103.8|9093.8|9101.8|9091.8|11
1633095030000|2021-10-01 13:30:30|9103.3|9093.3|9103.8|9093.8|9113.8|9103.8|9103.3|9093.3|17
1633095040000|2021-10-01 13:30:40|9104.5|9094.5|9103.1|9093.1|9106.5|9096.5|9103.1|9093.1|13
1633095050000|2021-10-01 13:30:50|9103.3|9093.3|9103|9093|9103.4|9093.4|9102.6|9092.6|13
1633095060000|2021-10-01 13:31:00|9102.8|9092.8|9097.5|9087.5|9103|9093|9097.5|9087.5|15
1633095070000|2021-10-01 13:31:10|9097.8|9087.8|9093.3|9083.3|9097.8|9087.8|9093.3|9083.3|16
1633095080000|2021-10-01 13:31:20|9093.8|9083.8|9097.3|9087.3|9097.3|9087.3|9093.8|9083.8|7
1633095090000|2021-10-01 13:31:30|9095.1|9085.1|9101.8|9091.8|9103|9093|9095.1|9085.1|14
1633095100000|2021-10-01 13:31:40|9101.5|9091.5|9103|9093|9103.8|9093.8|9101.3|9091.3|18
1633095110000|2021-10-01 13:31:50|9103.3|9093.3|9102.3|9092.3|9103.5|9093.5|9102.3|9092.3|12
1633095120000|2021-10-01 13:32:00|9102.5|9092.5|9109.3|9099.3|9109.8|9099.8|9102.5|9092.5|17
1633095130000|2021-10-01 13:32:10|9110.3|9100.3|9109.5|9099.5|9110.8|9100.8|9109|9099|11
1633095140000|2021-10-01 13:32:20|9110|9100|9110.8|9100.8|9110.8|9100.8|9108.8|9098.8|15
1633095150000|2021-10-01 13:32:30|9111|9101|9116.5|9106.5|9116.8|9106.8|9111|9101|9
1633095160000|2021-10-01 13:32:40|9117.5|9107.5|9122|9112|9122.5|9112.5|9117.5|9107.5|9
1633095170000|2021-10-01 13:32:50|9121.8|9111.8|9121.8|9111.8|9122|9112|9121.8|9111.8|3
1633095180000|2021-10-01 13:33:00|9121.5|9111.5|9123|9113|9125|9115|9121.5|9111.5|14
1633095190000|2021-10-01 13:33:10|9122.5|9112.5|9123.5|9113.5|9126|9116|9122.5|9112.5|11
1633095200000|2021-10-01 13:33:20|9123.8|9113.8|9120.3|9110.3|9125.5|9115.5|9120.3|9110.3|15
1633095210000|2021-10-01 13:33:30|9120|9110|9119.3|9109.3|9120|9110|9117.3|9107.3|10
1633095220000|2021-10-01 13:33:40|9120.3|9110.3|9120.3|9110.3|9121.5|9111.5|9120|9110|9
1633095230000|2021-10-01 13:33:50|9120|9110|9117.5|9107.5|9120|9110|9117.5|9107.5|7
1633095240000|2021-10-01 13:34:00|9117.3|9107.3|9114|9104|9117.3|9107.3|9114|9104|9
1633095250000|2021-10-01 13:34:10|9114.3|9104.3|9111|9101|9114.8|9104.8|9110.8|9100.8|14
1633095260000|2021-10-01 13:34:20|9110.8|9100.8|9108.5|9098.5|9110.8|9100.8|9107.3|9097.3|10
1633095270000|2021-10-01 13:34:30|9108.8|9098.8|9107.5|9097.5|9109|9099|9106.8|9096.8|11
1633095280000|2021-10-01 13:34:40|9107.3|9097.3|9109.5|9099.5|9109.5|9099.5|9107.3|9097.3|10
1633095290000|2021-10-01 13:34:50|9111.5|9101.5|9112.5|9102.5|9113|9103|9111.5|9101.5|7
1633095300000|2021-10-01 13:35:00|9111.5|9101.5|9119.8|9109.8|9120|9110|9111|9101|11
1633095310000|2021-10-01 13:35:10|9120|9110|9116.3|9106.3|9120.3|9110.3|9115.8|9105.8|11
1633095320000|2021-10-01 13:35:20|9116.8|9106.8|9120|9110|9120|9110|9116.8|9106.8|10
1633095330000|2021-10-01 13:35:30|9119.8|9109.8|9120|9110|9120.8|9110.8|9119.8|9109.8|4
1633095340000|2021-10-01 13:35:40|9120.3|9110.3|9122.3|9112.3|9122.3|9112.3|9117.3|9107.3|12
1633095350000|2021-10-01 13:35:50|9122.5|9112.5|9121.8|9111.8|9123|9113|9121.8|9111.8|5
1633095360000|2021-10-01 13:36:00|9122|9112|9122.3|9112.3|9126|9116|9121.8|9111.8|17
1633095370000|2021-10-01 13:36:10|9123|9113|9121.8|9111.8|9123.5|9113.5|9121.8|9111.8|7
1633095380000|2021-10-01 13:36:20|9121.3|9111.3|9121.3|9111.3|9121.8|9111.8|9121|9111|8
1633095390000|2021-10-01 13:36:30|9121|9111|9120.8|9110.8|9121|9111|9120.8|9110.8|2
1633095400000|2021-10-01 13:36:40|9121.5|9111.5|9122.3|9112.3|9122.3|9112.3|9121.5|9111.5|4
1633095410000|2021-10-01 13:36:50|9122.5|9112.5|9124.3|9114.3|9124.3|9114.3|9121.8|9111.8|6
1633095420000|2021-10-01 13:37:00|9124.8|9114.8|9122.8|9112.8|9125|9115|9122.8|9112.8|10
1633095430000|2021-10-01 13:37:10|9123.8|9113.8|9124.5|9114.5|9124.5|9114.5|9123.8|9113.8|6
1633095440000|2021-10-01 13:37:20|9124.3|9114.3|9117.5|9107.5|9124.4|9114.4|9116.5|9106.5|13
1633095450000|2021-10-01 13:37:30|9117.8|9107.8|9116.3|9106.3|9117.8|9107.8|9115.3|9105.3|10
1633095460000|2021-10-01 13:37:40|9116|9106|9112.5|9102.5|9116|9106|9112.5|9102.5|15
1633095470000|2021-10-01 13:37:50|9112.3|9102.3|9110|9100|9112.5|9102.5|9109|9099|11
1633095480000|2021-10-01 13:38:00|9109.8|9099.8|9120.5|9110.5|9120.5|9110.5|9109.8|9099.8|12
1633095490000|2021-10-01 13:38:10|9120.4|9110.4|9118.3|9108.3|9120.4|9110.4|9118.3|9108.3|3
1633095500000|2021-10-01 13:38:20|9117.8|9107.8|9120.3|9110.3|9120.3|9110.3|9117.8|9107.8|10
1633095510000|2021-10-01 13:38:30|9120.5|9110.5|9121.5|9111.5|9121.8|9111.8|9120.5|9110.5|5
1633095520000|2021-10-01 13:38:40|9120.5|9110.5|9117.5|9107.5|9123.1|9113.1|9117.5|9107.5|11
1633095530000|2021-10-01 13:38:50|9117.3|9107.3|9116.8|9106.8|9117.3|9107.3|9116|9106|6
1633095540000|2021-10-01 13:39:00|9116|9106|9115.3|9105.3|9116.3|9106.3|9115.3|9105.3|6
1633095550000|2021-10-01 13:39:10|9115|9105|9115.3|9105.3|9115.3|9105.3|9114.8|9104.8|5
1633095560000|2021-10-01 13:39:20|9116|9106|9119.3|9109.3|9127|9117|9116|9106|17
1633095570000|2021-10-01 13:39:30|9118.8|9108.8|9119|9109|9120.3|9110.3|9118.5|9108.5|17
1633095580000|2021-10-01 13:39:40|9118.9|9108.9|9117.5|9107.5|9118.9|9108.9|9117|9107|6
1633095590000|2021-10-01 13:39:50|9118|9108|9120.3|9110.3|9120.8|9110.8|9118|9108|9
1633095600000|2021-10-01 13:40:00|9120.8|9110.8|9126.3|9116.3|9126.3|9116.3|9120.8|9110.8|12
1633095610000|2021-10-01 13:40:10|9126.8|9116.8|9127.3|9117.3|9127.5|9117.5|9126.8|9116.8|6
1633095620000|2021-10-01 13:40:20|9127.5|9117.5|9125.8|9115.8|9127.8|9117.8|9123.8|9113.8|12
1633095630000|2021-10-01 13:40:30|9125.5|9115.5|9122.3|9112.3|9125.8|9115.8|9122.3|9112.3|6
1633095640000|2021-10-01 13:40:40|9123.8|9113.8|9121.8|9111.8|9123.8|9113.8|9121.5|9111.5|5
1633095650000|2021-10-01 13:40:50|9121.5|9111.5|9122.3|9112.3|9122.3|9112.3|9121.5|9111.5|4
1633095660000|2021-10-01 13:41:00|9122.5|9112.5|9123.3|9113.3|9123.5|9113.5|9122.5|9112.5|8
1633095670000|2021-10-01 13:41:10|9123.5|9113.5|9125.6|9115.6|9125.6|9115.6|9122.4|9112.4|8
1633095680000|2021-10-01 13:41:20|9125.9|9115.9|9125.3|9115.3|9125.9|9115.9|9125.3|9115.3|3
1633095690000|2021-10-01 13:41:30|9124|9114|9118.3|9108.3|9124|9114|9117.8|9107.8|16
1633095700000|2021-10-01 13:41:40|9117.8|9107.8|9119|9109|9119|9109|9117.3|9107.3|7
1633095710000|2021-10-01 13:41:50|9118.3|9108.3|9120.8|9110.8|9121.3|9111.3|9118.3|9108.3|7
1633095720000|2021-10-01 13:42:00|9120.5|9110.5|9113.8|9103.8|9120.5|9110.5|9112.8|9102.8|12
1633095730000|2021-10-01 13:42:10|9113.5|9103.5|9115.3|9105.3|9115.3|9105.3|9112.5|9102.5|10
1633095740000|2021-10-01 13:42:20|9116|9106|9117.3|9107.3|9119.5|9109.5|9115.5|9105.5|11
1633095750000|2021-10-01 13:42:30|9117|9107|9113.8|9103.8|9117|9107|9113.8|9103.8|12
1633095760000|2021-10-01 13:42:40|9114.3|9104.3|9113|9103|9114.5|9104.5|9113|9103|6
1633095770000|2021-10-01 13:42:50|9113.3|9103.3|9113.3|9103.3|9113.3|9103.3|9113.3|9103.3|1
1633095780000|2021-10-01 13:43:00|9114|9104|9117.5|9107.5|9118|9108|9114|9104|13
1633095790000|2021-10-01 13:43:10|9118.3|9108.3|9119|9109|9119.8|9109.8|9118|9108|11
1633095810000|2021-10-01 13:43:30|9119.3|9109.3|9117.8|9107.8|9119.3|9109.3|9117.8|9107.8|7
1633095820000|2021-10-01 13:43:40|9117.5|9107.5|9116.8|9106.8|9117.5|9107.5|9116.5|9106.5|5
1633095830000|2021-10-01 13:43:50|9115.5|9105.5|9114.9|9104.9|9115.5|9105.5|9114.9|9104.9|4
1633095840000|2021-10-01 13:44:00|9114.3|9104.3|9112.3|9102.3|9114.3|9104.3|9112.3|9102.3|5
1633095850000|2021-10-01 13:44:10|9111.8|9101.8|9109.8|9099.8|9112|9102|9109.8|9099.8|7
1633095860000|2021-10-01 13:44:20|9109.5|9099.5|9109|9099|9109.8|9099.8|9108.5|9098.5|8
1633095870000|2021-10-01 13:44:30|9108.8|9098.8|9108.8|9098.8|9109|9099|9108.8|9098.8|5
1633095880000|2021-10-01 13:44:40|9109|9099|9111.8|9101.8|9111.8|9101.8|9108.3|9098.3|5
1633095890000|2021-10-01 13:44:50|9112.1|9102.1|9112|9102|9112.1|9102.1|9112|9102|2
1633095900000|2021-10-01 13:45:00|9112.5|9102.5|9111|9101|9112.5|9102.5|9111|9101|11
1633095910000|2021-10-01 13:45:10|9111.5|9101.5|9117.8|9107.8|9118.8|9108.8|9111.5|9101.5|12
1633095930000|2021-10-01 13:45:30|9118.3|9108.3|9122.3|9112.3|9122.3|9112.3|9118.3|9108.3|7
1633095940000|2021-10-01 13:45:40|9122.5|9112.5|9126.8|9116.8|9127|9117|9122.5|9112.5|7
1633095950000|2021-10-01 13:45:50|9127|9117|9125.3|9115.3|9127.3|9117.3|9124.3|9114.3|10
1633095960000|2021-10-01 13:46:00|9127.3|9117.3|9123|9113|9127.5|9117.5|9123|9113|12
1633095970000|2021-10-01 13:46:10|9122.5|9112.5|9121|9111|9122.5|9112.5|9120.5|9110.5|9
1633095980000|2021-10-01 13:46:20|9120.3|9110.3|9121.5|9111.5|9121.5|9111.5|9118.5|9108.5|12
1633095990000|2021-10-01 13:46:30|9122.8|9112.8|9121.8|9111.8|9122.8|9112.8|9121.8|9111.8|2
1633096000000|2021-10-01 13:46:40|9121.5|9111.5|9118.5|9108.5|9121.5|9111.5|9118.3|9108.3|8
1633096010000|2021-10-01 13:46:50|9118.3|9108.3|9117|9107|9118.8|9108.8|9116.8|9106.8|11
1633096020000|2021-10-01 13:47:00|9117.3|9107.3|9114.3|9104.3|9118|9108|9114.3|9104.3|9
1633096030000|2021-10-01 13:47:10|9113.8|9103.8|9111.5|9101.5|9113.8|9103.8|9111.5|9101.5|4
1633096040000|2021-10-01 13:47:20|9111.3|9101.3|9110.3|9100.3|9111.3|9101.3|9110.3|9100.3|7
1633096050000|2021-10-01 13:47:30|9111.3|9101.3|9111.3|9101.3|9111.5|9101.5|9111.3|9101.3|7
1633096060000|2021-10-01 13:47:40|9111.5|9101.5|9113.5|9103.5|9114.3|9104.3|9111.5|9101.5|7
1633096070000|2021-10-01 13:47:50|9113|9103|9112.8|9102.8|9113|9103|9112.5|9102.5|8
1633096080000|2021-10-01 13:48:00|9113|9103|9115|9105|9116.8|9106.8|9113|9103|13
1633096090000|2021-10-01 13:48:10|9115.3|9105.3|9115.8|9105.8|9115.8|9105.8|9115.3|9105.3|4
1633096100000|2021-10-01 13:48:20|9116|9106|9115|9105|9116|9106|9115|9105|3
1633096110000|2021-10-01 13:48:30|9114.3|9104.3|9115.8|9105.8|9116|9106|9114.3|9104.3|10
1633096120000|2021-10-01 13:48:40|9116|9106|9113.5|9103.5|9116|9106|9113.5|9103.5|5
1633096130000|2021-10-01 13:48:50|9113.8|9103.8|9115.8|9105.8|9116|9106|9113.8|9103.8|3
1633096140000|2021-10-01 13:49:00|9116|9106|9119.3|9109.3|9119.3|9109.3|9116|9106|11
1633096150000|2021-10-01 13:49:10|9119|9109|9121|9111|9121.3|9111.3|9118|9108|11
1633096160000|2021-10-01 13:49:20|9120.8|9110.8|9119.5|9109.5|9121.3|9111.3|9119.5|9109.5|11
1633096170000|2021-10-01 13:49:30|9119.8|9109.8|9119.3|9109.3|9120.5|9110.5|9119.3|9109.3|9
1633096180000|2021-10-01 13:49:40|9119|9109|9115|9105|9119.5|9109.5|9115|9105|9
1633096190000|2021-10-01 13:49:50|9114|9104|9115|9105|9116|9106|9113.3|9103.3|8
1633096200000|2021-10-01 13:50:00|9114|9104|9111.8|9101.8|9114|9104|9111.8|9101.8|9
1633096210000|2021-10-01 13:50:10|9112.3|9102.3|9117.8|9107.8|9117.8|9107.8|9112.3|9102.3|14
1633096220000|2021-10-01 13:50:20|9117.5|9107.5|9119.8|9109.8|9119.8|9109.8|9117.5|9107.5|10
1633096230000|2021-10-01 13:50:30|9119.5|9109.5|9117|9107|9119.5|9109.5|9116.5|9106.5|12
1633096240000|2021-10-01 13:50:40|9116.8|9106.8|9116.3|9106.3|9117.5|9107.5|9116.3|9106.3|9
1633096250000|2021-10-01 13:50:50|9116.5|9106.5|9115.8|9105.8|9117.5|9107.5|9115.5|9105.5|11
1633096260000|2021-10-01 13:51:00|9117|9107|9115.3|9105.3|9119|9109|9115.3|9105.3|7
1633096270000|2021-10-01 13:51:10|9115|9105|9113.5|9103.5|9115|9105|9111.3|9101.3|12
1633096280000|2021-10-01 13:51:20|9114.8|9104.8|9116.8|9106.8|9116.8|9106.8|9114.8|9104.8|7
1633096290000|2021-10-01 13:51:30|9117.8|9107.8|9118.5|9108.5|9119.3|9109.3|9117.8|9107.8|4
1633096300000|2021-10-01 13:51:40|9118.3|9108.3|9114|9104|9118.5|9108.5|9114|9104|11
1633096310000|2021-10-01 13:51:50|9113.5|9103.5|9115.3|9105.3|9115.3|9105.3|9113.5|9103.5|5
1633096320000|2021-10-01 13:52:00|9114.5|9104.5|9112.3|9102.3|9114.5|9104.5|9111.8|9101.8|14
1633096330000|2021-10-01 13:52:10|9112.5|9102.5|9112.8|9102.8|9113.8|9103.8|9112.5|9102.5|8
1633096340000|2021-10-01 13:52:20|9112.5|9102.5|9115.3|9105.3|9115.3|9105.3|9112.5|9102.5|9
1633096350000|2021-10-01 13:52:30|9115|9105|9115.8|9105.8|9116.5|9106.5|9114.5|9104.5|10
1633096360000|2021-10-01 13:52:40|9116|9106|9114.8|9104.8|9117.8|9107.8|9114.8|9104.8|14
1633096370000|2021-10-01 13:52:50|9115|9105|9109.4|9099.4|9116|9106|9109.4|9099.4|9
1633096380000|2021-10-01 13:53:00|9109|9099|9117.5|9107.5|9117.5|9107.5|9108|9098|21
1633096390000|2021-10-01 13:53:10|9117.8|9107.8|9118.3|9108.3|9118.3|9108.3|9117.5|9107.5|8
1633096400000|2021-10-01 13:53:20|9117.5|9107.5|9116.5|9106.5|9117.8|9107.8|9115.8|9105.8|7
1633096410000|2021-10-01 13:53:30|9115.8|9105.8|9113.5|9103.5|9115.8|9105.8|9112.5|9102.5|7
1633096420000|2021-10-01 13:53:40|9113|9103|9113|9103|9114.8|9104.8|9112.8|9102.8|8
1633096430000|2021-10-01 13:53:50|9114|9104|9115|9105|9116.3|9106.3|9114|9104|15
1633096440000|2021-10-01 13:54:00|9114.8|9104.8|9111.8|9101.8|9114.8|9104.8|9111.8|9101.8|9
1633096450000|2021-10-01 13:54:10|9112|9102|9112.5|9102.5|9113|9103|9110.8|9100.8|12
1633096460000|2021-10-01 13:54:20|9114.5|9104.5|9114.5|9104.5|9115|9105|9114|9104|8
1633096470000|2021-10-01 13:54:30|9114.3|9104.3|9110.5|9100.5|9116.5|9106.5|9110.5|9100.5|11
1633096480000|2021-10-01 13:54:40|9110.8|9100.8|9112.3|9102.3|9112.8|9102.8|9108.3|9098.3|20
1633096490000|2021-10-01 13:54:50|9113.3|9103.3|9110.5|9100.5|9113.3|9103.3|9110.5|9100.5|11
1633096500000|2021-10-01 13:55:00|9110|9100|9112.8|9102.8|9113.8|9103.8|9110|9100|10
1633096510000|2021-10-01 13:55:10|9112.3|9102.3|9111|9101|9112.8|9102.8|9109.5|9099.5|13
1633096520000|2021-10-01 13:55:20|9112.3|9102.3|9113.3|9103.3|9114.8|9104.8|9112.3|9102.3|13
1633096530000|2021-10-01 13:55:30|9112.5|9102.5|9111.5|9101.5|9113.5|9103.5|9111.5|9101.5|15
1633096540000|2021-10-01 13:55:40|9112|9102|9112.5|9102.5|9112.5|9102.5|9112|9102|3
1633096550000|2021-10-01 13:55:50|9111.8|9101.8|9112.5|9102.5|9112.5|9102.5|9111.8|9101.8|2
1633096560000|2021-10-01 13:56:00|9111.5|9101.5|9117.3|9107.3|9117.3|9107.3|9110.5|9100.5|6
1633096570000|2021-10-01 13:56:10|9117.6|9107.6|9117.8|9107.8|9120.5|9110.5|9117.6|9107.6|11
1633096580000|2021-10-01 13:56:20|9117.3|9107.3|9122.4|9112.4|9122.4|9112.4|9116.8|9106.8|20
1633096590000|2021-10-01 13:56:30|9121.8|9111.8|9120.1|9110.1|9122|9112|9120.1|9110.1|6
1633096600000|2021-10-01 13:56:40|9119.5|9109.5|9120|9110|9120|9110|9118.8|9108.8|13
1633096610000|2021-10-01 13:56:50|9121|9111|9118.8|9108.8|9121|9111|9118.5|9108.5|8
1633096620000|2021-10-01 13:57:00|9118.5|9108.5|9117.8|9107.8|9119|9109|9117.3|9107.3|9
1633096630000|2021-10-01 13:57:10|9118|9108|9117|9107|9119|9109|9117|9107|10
1633096640000|2021-10-01 13:57:20|9118|9108|9116.8|9106.8|9118|9108|9115.8|9105.8|4
1633096650000|2021-10-01 13:57:30|9117|9107|9116.5|9106.5|9117|9107|9116.5|9106.5|5
1633096670000|2021-10-01 13:57:50|9115.5|9105.5|9116.5|9106.5|9116.5|9106.5|9115.5|9105.5|2
1633096680000|2021-10-01 13:58:00|9115.5|9105.5|9112.3|9102.3|9115.5|9105.5|9112.3|9102.3|9
1633096690000|2021-10-01 13:58:10|9111.8|9101.8|9107.3|9097.3|9111.8|9101.8|9107.3|9097.3|11
1633096700000|2021-10-01 13:58:20|9107|9097|9102|9092|9107|9097|9101.9|9091.9|6
1633096710000|2021-10-01 13:58:30|9101.8|9091.8|9101.5|9091.5|9101.9|9091.9|9101.3|9091.3|10
1633096720000|2021-10-01 13:58:40|9099.1|9089.1|9100.4|9090.4|9100.8|9090.8|9099.1|9089.1|12
1633096730000|2021-10-01 13:58:50|9099.9|9089.9|9099.5|9089.5|9100.8|9090.8|9099.5|9089.5|6
1633096740000|2021-10-01 13:59:00|9099.8|9089.8|9104.8|9094.8|9106.6|9096.6|9099.8|9089.8|7
1633096750000|2021-10-01 13:59:10|9104.3|9094.3|9099.8|9089.8|9104.3|9094.3|9099.8|9089.8|10
1633096760000|2021-10-01 13:59:20|9100.8|9090.8|9099.9|9089.9|9100.8|9090.8|9099.3|9089.3|6
1633096770000|2021-10-01 13:59:30|9099.6|9089.6|9100.6|9090.6|9100.6|9090.6|9099.6|9089.6|2
1633096780000|2021-10-01 13:59:40|9102.5|9092.5|9102.5|9092.5|9102.5|9092.5|9102.5|9092.5|1
1633096790000|2021-10-01 13:59:50|9102.3|9092.3|9103|9093|9103|9093|9102.3|9092.3|3
1633096800000|2021-10-01 14:00:00|9102.3|9092.3|9100.5|9090.5|9102.3|9092.3|9097|9087|24
1633096810000|2021-10-01 14:00:10|9100.8|9090.8|9116.3|9106.3|9118.1|9108.1|9100.8|9090.8|16
1633096820000|2021-10-01 14:00:20|9115.8|9105.8|9112.3|9102.3|9116|9106|9111.8|9101.8|22
1633096830000|2021-10-01 14:00:30|9112.5|9102.5|9105.8|9095.8|9112.5|9102.5|9105.8|9095.8|14
1633096840000|2021-10-01 14:00:40|9103.8|9093.8|9106.8|9096.8|9106.8|9096.8|9102|9092|18
1633096850000|2021-10-01 14:00:50|9107.8|9097.8|9115.8|9105.8|9116.3|9106.3|9107|9097|20
1633096860000|2021-10-01 14:01:00|9115.5|9105.5|9114|9104|9117|9107|9111.5|9101.5|24
1633096870000|2021-10-01 14:01:10|9114.5|9104.5|9115.5|9105.5|9115.8|9105.8|9113.5|9103.5|16
1633096880000|2021-10-01 14:01:20|9115.3|9105.3|9122.5|9112.5|9122.5|9112.5|9115|9105|13
1633096890000|2021-10-01 14:01:30|9122.8|9112.8|9115|9105|9123|9113|9115|9105|16
1633096900000|2021-10-01 14:01:40|9114.8|9104.8|9112.3|9102.3|9115|9105|9112.3|9102.3|7
1633096910000|2021-10-01 14:01:50|9112.5|9102.5|9110.5|9100.5|9113.3|9103.3|9110|9100|9
1633096920000|2021-10-01 14:02:00|9111|9101|9111|9101|9111.8|9101.8|9110|9100|17
1633096930000|2021-10-01 14:02:10|9111.5|9101.5|9117.8|9107.8|9117.8|9107.8|9111|9101|16
1633096940000|2021-10-01 14:02:20|9118|9108|9117.3|9107.3|9118|9108|9116.3|9106.3|10
1633096950000|2021-10-01 14:02:30|9117|9107|9119|9109|9121|9111|9114|9104|19
1633096960000|2021-10-01 14:02:40|9119.8|9109.8|9116.8|9106.8|9120.8|9110.8|9116.3|9106.3|17
1633096970000|2021-10-01 14:02:50|9117.3|9107.3|9112.8|9102.8|9117.3|9107.3|9112.8|9102.8|16
1633096980000|2021-10-01 14:03:00|9113.3|9103.3|9112.5|9102.5|9113.5|9103.5|9112.5|9102.5|12
1633096990000|2021-10-01 14:03:10|9112.8|9102.8|9114.8|9104.8|9115.3|9105.3|9112.8|9102.8|5
1633097000000|2021-10-01 14:03:20|9114|9104|9113.8|9103.8|9115.8|9105.8|9110.3|9100.3|17
1633097010000|2021-10-01 14:03:30|9113.3|9103.3|9114.5|9104.5|9115|9105|9111.5|9101.5|12
1633097020000|2021-10-01 14:03:40|9115|9105|9115|9105|9118.3|9108.3|9113.8|9103.8|20
1633097030000|2021-10-01 14:03:50|9114.8|9104.8|9114|9104|9114.8|9104.8|9113.3|9103.3|15
1633097040000|2021-10-01 14:04:00|9113.8|9103.8|9107.8|9097.8|9114.3|9104.3|9107|9097|23
1633097050000|2021-10-01 14:04:10|9107.3|9097.3|9105.8|9095.8|9107.8|9097.8|9105.5|9095.5|15
1633097060000|2021-10-01 14:04:20|9105.5|9095.5|9103.3|9093.3|9105.5|9095.5|9103.3|9093.3|9
1633097070000|2021-10-01 14:04:30|9102.5|9092.5|9106.5|9096.5|9109.5|9099.5|9101.8|9091.8|19
1633097080000|2021-10-01 14:04:40|9106|9096|9104.3|9094.3|9106.5|9096.5|9103.3|9093.3|15
1633097090000|2021-10-01 14:04:50|9105|9095|9102.3|9092.3|9106.8|9096.8|9102.3|9092.3|19
1633097100000|2021-10-01 14:05:00|9102.5|9092.5|9106.5|9096.5|9109.3|9099.3|9102.5|9092.5|14
1633097110000|2021-10-01 14:05:10|9105.5|9095.5|9106|9096|9106.8|9096.8|9105.5|9095.5|4
1633097120000|2021-10-01 14:05:20|9105.8|9095.8|9104|9094|9106|9096|9104|9094|6
1633097130000|2021-10-01 14:05:30|9103.8|9093.8|9103.8|9093.8|9103.8|9093.8|9103.8|9093.8|1
1633097140000|2021-10-01 14:05:40|9104|9094|9105|9095|9105.3|9095.3|9104|9094|3
1633097150000|2021-10-01 14:05:50|9104.8|9094.8|9103.5|9093.5|9105.3|9095.3|9101|9091|13
1633097160000|2021-10-01 14:06:00|9103.8|9093.8|9110|9100|9111.3|9101.3|9103.5|9093.5|24
1633097170000|2021-10-01 14:06:10|9109|9099|9110.8|9100.8|9111.3|9101.3|9108|9098|24
1633097180000|2021-10-01 14:06:20|9111.3|9101.3|9106.3|9096.3|9111.3|9101.3|9106|9096|10
1633097190000|2021-10-01 14:06:30|9106|9096|9105.8|9095.8|9106|9096|9104.8|9094.8|9
1633097200000|2021-10-01 14:06:40|9107.3|9097.3|9109.3|9099.3|9110|9100|9107.3|9097.3|14
1633097210000|2021-10-01 14:06:50|9109.5|9099.5|9111.5|9101.5|9111.5|9101.5|9109.5|9099.5|5
1633097220000|2021-10-01 14:07:00|9111.3|9101.3|9111.3|9101.3|9111.8|9101.8|9110|9100|12
1633097230000|2021-10-01 14:07:10|9111.8|9101.8|9110.3|9100.3|9112.5|9102.5|9110|9100|10
1633097240000|2021-10-01 14:07:20|9111|9101|9110.5|9100.5|9111|9101|9110.3|9100.3|6
1633097250000|2021-10-01 14:07:30|9110.8|9100.8|9113.8|9103.8|9113.8|9103.8|9110.8|9100.8|4
1633097260000|2021-10-01 14:07:40|9114|9104|9113.3|9103.3|9114|9104|9113.3|9103.3|6
1633097270000|2021-10-01 14:07:50|9113.8|9103.8|9117.8|9107.8|9118.5|9108.5|9113.3|9103.3|10
1633097280000|2021-10-01 14:08:00|9118.5|9108.5|9121|9111|9121|9111|9117.3|9107.3|18
1633097290000|2021-10-01 14:08:10|9120.8|9110.8|9119.3|9109.3|9121.5|9111.5|9119.3|9109.3|11
1633097300000|2021-10-01 14:08:20|9119|9109|9116.3|9106.3|9119|9109|9116.3|9106.3|5
1633097310000|2021-10-01 14:08:30|9116.5|9106.5|9116|9106|9117|9107|9116|9106|13
1633097320000|2021-10-01 14:08:40|9115.8|9105.8|9109.8|9099.8|9115.8|9105.8|9109.5|9099.5|12
1633097330000|2021-10-01 14:08:50|9110.3|9100.3|9111|9101|9111.3|9101.3|9110.3|9100.3|4
1633097340000|2021-10-01 14:09:00|9111.5|9101.5|9117.3|9107.3|9118|9108|9111.5|9101.5|15
1633097350000|2021-10-01 14:09:10|9117.5|9107.5|9117.3|9107.3|9118|9108|9117|9107|6
1633097360000|2021-10-01 14:09:20|9117|9107|9116.8|9106.8|9117.5|9107.5|9116.5|9106.5|9
1633097370000|2021-10-01 14:09:30|9115.3|9105.3|9115.5|9105.5|9117.3|9107.3|9115.3|9105.3|11
1633097380000|2021-10-01 14:09:40|9114.5|9104.5|9116.3|9106.3|9116.3|9106.3|9113.3|9103.3|9
1633097390000|2021-10-01 14:09:50|9115.3|9105.3|9115.4|9105.4|9117.8|9107.8|9115.3|9105.3|6
1633097400000|2021-10-01 14:10:00|9114.8|9104.8|9115|9105|9115|9105|9111|9101|13
1633097410000|2021-10-01 14:10:10|9114.5|9104.5|9113|9103|9115|9105|9111.8|9101.8|8
1633097420000|2021-10-01 14:10:20|9114|9104|9113.5|9103.5|9115.3|9105.3|9113.5|9103.5|11
1633097430000|2021-10-01 14:10:30|9113.3|9103.3|9110.3|9100.3|9113.3|9103.3|9110.3|9100.3|9
1633097440000|2021-10-01 14:10:40|9110.8|9100.8|9111.8|9101.8|9113|9103|9110.3|9100.3|15
1633097450000|2021-10-01 14:10:50|9112|9102|9112|9102|9112.8|9102.8|9111.8|9101.8|11
1633097460000|2021-10-01 14:11:00|9111.8|9101.8|9112.8|9102.8|9112.8|9102.8|9110|9100|15
1633097470000|2021-10-01 14:11:10|9112.5|9102.5|9110.8|9100.8|9112.5|9102.5|9109.5|9099.5|5
1633097480000|2021-10-01 14:11:20|9111.3|9101.3|9110.3|9100.3|9114.3|9104.3|9110.3|9100.3|12
1633097490000|2021-10-01 14:11:30|9110.8|9100.8|9113.5|9103.5|9113.8|9103.8|9110.8|9100.8|13
1633097500000|2021-10-01 14:11:40|9113.8|9103.8|9120.3|9110.3|9121|9111|9113.5|9103.5|17
1633097510000|2021-10-01 14:11:50|9119.3|9109.3|9118|9108|9119.5|9109.5|9118|9108|13
1633097520000|2021-10-01 14:12:00|9118.5|9108.5|9118.3|9108.3|9118.5|9108.5|9117|9107|9
1633097530000|2021-10-01 14:12:10|9118|9108|9118.5|9108.5|9118.8|9108.8|9118|9108|8
1633097540000|2021-10-01 14:12:20|9116.3|9106.3|9117.3|9107.3|9117.3|9107.3|9116.3|9106.3|4
1633097550000|2021-10-01 14:12:30|9116.8|9106.8|9115.3|9105.3|9116.8|9106.8|9114.5|9104.5|15
1633097560000|2021-10-01 14:12:40|9114.8|9104.8|9114.8|9104.8|9115.8|9105.8|9114.3|9104.3|8
1633097570000|2021-10-01 14:12:50|9115.5|9105.5|9116.3|9106.3|9116.3|9106.3|9114.3|9104.3|7
1633097580000|2021-10-01 14:13:00|9117.3|9107.3|9120.3|9110.3|9120.8|9110.8|9117.3|9107.3|12
1633097590000|2021-10-01 14:13:10|9119.8|9109.8|9118.3|9108.3|9120.3|9110.3|9118|9108|18
1633097600000|2021-10-01 14:13:20|9118.5|9108.5|9117.3|9107.3|9119|9109|9117.3|9107.3|13
1633097610000|2021-10-01 14:13:30|9117.8|9107.8|9117.8|9107.8|9117.8|9107.8|9116.5|9106.5|10
1633097620000|2021-10-01 14:13:40|9117.3|9107.3|9115.8|9105.8|9117.8|9107.8|9115.8|9105.8|14
1633097630000|2021-10-01 14:13:50|9116.3|9106.3|9114.5|9104.5|9116.3|9106.3|9114.5|9104.5|10
1633097640000|2021-10-01 14:14:00|9114.3|9104.3|9113.8|9103.8|9115.3|9105.3|9113.8|9103.8|10
1633097650000|2021-10-01 14:14:10|9113|9103|9117.8|9107.8|9117.8|9107.8|9113|9103|12
1633097660000|2021-10-01 14:14:20|9117.5|9107.5|9120|9110|9120|9110|9115.8|9105.8|21
1633097670000|2021-10-01 14:14:30|9120.3|9110.3|9121.5|9111.5|9121.5|9111.5|9119.3|9109.3|17
1633097680000|2021-10-01 14:14:40|9121|9111|9123.3|9113.3|9123.8|9113.8|9121|9111|14
1633097690000|2021-10-01 14:14:50|9123.8|9113.8|9130.1|9120.1|9130.1|9120.1|9123.8|9113.8|7
1633097700000|2021-10-01 14:15:00|9130.5|9120.5|9133.5|9123.5|9134.8|9124.8|9130.5|9120.5|14
1633097710000|2021-10-01 14:15:10|9133.8|9123.8|9133.5|9123.5|9133.8|9123.8|9133.5|9123.5|2
1633097720000|2021-10-01 14:15:20|9133.3|9123.3|9127.8|9117.8|9133.3|9123.3|9126.8|9116.8|16
1633097730000|2021-10-01 14:15:30|9127.5|9117.5|9129.5|9119.5|9130.8|9120.8|9127.5|9117.5|17
1633097740000|2021-10-01 14:15:40|9130|9120|9135.5|9125.5|9135.5|9125.5|9130|9120|16
1633097750000|2021-10-01 14:15:50|9135|9125|9134|9124|9135.5|9125.5|9134|9124|13
1633097760000|2021-10-01 14:16:00|9134.3|9124.3|9134.3|9124.3|9135.5|9125.5|9133.5|9123.5|20
1633097770000|2021-10-01 14:16:10|9134|9124|9134|9124|9134.3|9124.3|9132.8|9122.8|17
1633097780000|2021-10-01 14:16:20|9133.8|9123.8|9132.8|9122.8|9134.3|9124.3|9132.8|9122.8|14
1633097790000|2021-10-01 14:16:30|9132.3|9122.3|9135.3|9125.3|9135.3|9125.3|9132.3|9122.3|5
1633097800000|2021-10-01 14:16:40|9135.5|9125.5|9135.3|9125.3|9135.5|9125.5|9135|9125|10
1633097810000|2021-10-01 14:16:50|9135.5|9125.5|9135|9125|9136.3|9126.3|9135|9125|10
1633097820000|2021-10-01 14:17:00|9135.5|9125.5|9132.3|9122.3|9135.5|9125.5|9132.3|9122.3|16
1633097830000|2021-10-01 14:17:10|9132|9122|9132.3|9122.3|9132.8|9122.8|9132|9122|4
1633097840000|2021-10-01 14:17:20|9132.5|9122.5|9132|9122|9132.5|9122.5|9131.8|9121.8|6
1633097850000|2021-10-01 14:17:30|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|9131.8|9121.8|11
1633097860000|2021-10-01 14:17:40|9132|9122|9132.8|9122.8|9133|9123|9131.3|9121.3|15
1633097870000|2021-10-01 14:17:50|9133.5|9123.5|9133.8|9123.8|9134|9124|9132.8|9122.8|16
1633097880000|2021-10-01 14:18:00|9133.5|9123.5|9132|9122|9134.3|9124.3|9131.8|9121.8|14
1633097890000|2021-10-01 14:18:10|9131.8|9121.8|9131.5|9121.5|9131.8|9121.8|9131|9121|12
1633097900000|2021-10-01 14:18:20|9131.3|9121.3|9131.3|9121.3|9131.5|9121.5|9131|9121|12
1633097910000|2021-10-01 14:18:30|9131|9121|9131.5|9121.5|9131.5|9121.5|9131|9121|2
1633097950000|2021-10-01 14:19:10|9132|9122|9134.5|9124.5|9134.5|9124.5|9132|9122|8
1633097960000|2021-10-01 14:19:20|9135|9125|9136.8|9126.8|9136.8|9126.8|9134|9124|9
1633097970000|2021-10-01 14:19:30|9136.5|9126.5|9136.5|9126.5|9136.5|9126.5|9136.5|9126.5|1
1633097980000|2021-10-01 14:19:40|9136.3|9126.3|9134.3|9124.3|9136.3|9126.3|9132.8|9122.8|10
1633097990000|2021-10-01 14:19:50|9135.3|9125.3|9136.8|9126.8|9136.8|9126.8|9135.3|9125.3|5
1633098000000|2021-10-01 14:20:00|9137|9127|9133.5|9123.5|9137|9127|9131.8|9121.8|11
1633098010000|2021-10-01 14:20:10|9134|9124|9134.5|9124.5|9134.5|9124.5|9134|9124|2
1633098020000|2021-10-01 14:20:20|9135|9125|9133.5|9123.5|9135|9125|9132.5|9122.5|11
1633098030000|2021-10-01 14:20:30|9132.5|9122.5|9132.3|9122.3|9132.5|9122.5|9132.3|9122.3|4
1633098050000|2021-10-01 14:20:50|9132|9122|9131.8|9121.8|9132.3|9122.3|9131.5|9121.5|11
1633098060000|2021-10-01 14:21:00|9131.5|9121.5|9132.3|9122.3|9132.8|9122.8|9131.3|9121.3|9
1633098070000|2021-10-01 14:21:10|9131.8|9121.8|9126.3|9116.3|9131.8|9121.8|9126.3|9116.3|17
1633098080000|2021-10-01 14:21:20|9126.5|9116.5|9124.8|9114.8|9126.5|9116.5|9124.8|9114.8|8
1633098090000|2021-10-01 14:21:30|9125|9115|9121.8|9111.8|9125.3|9115.3|9121.8|9111.8|7
1633098100000|2021-10-01 14:21:40|9121.5|9111.5|9120.8|9110.8|9121.5|9111.5|9120.3|9110.3|11
1633098110000|2021-10-01 14:21:50|9121|9111|9113.8|9103.8|9121|9111|9113.8|9103.8|16
1633098120000|2021-10-01 14:22:00|9114|9104|9112.3|9102.3|9114.8|9104.8|9112.3|9102.3|19
1633098130000|2021-10-01 14:22:10|9110.9|9100.9|9105.8|9095.8|9110.9|9100.9|9105.8|9095.8|13
1633098140000|2021-10-01 14:22:20|9106|9096|9105.8|9095.8|9106|9096|9105.6|9095.6|8
1633098150000|2021-10-01 14:22:30|9106|9096|9103|9093|9106|9096|9101.5|9091.5|10
1633098160000|2021-10-01 14:22:40|9103.3|9093.3|9110.9|9100.9|9110.9|9100.9|9103.3|9093.3|5
1633098170000|2021-10-01 14:22:50|9111.1|9101.1|9113.8|9103.8|9114.9|9104.9|9111.1|9101.1|11
1633098180000|2021-10-01 14:23:00|9114.3|9104.3|9111.3|9101.3|9114.3|9104.3|9110.5|9100.5|14
1633098190000|2021-10-01 14:23:10|9110.8|9100.8|9109.5|9099.5|9110.8|9100.8|9108.8|9098.8|9
1633098200000|2021-10-01 14:23:20|9109|9099|9110.8|9100.8|9110.8|9100.8|9108.8|9098.8|4
1633098210000|2021-10-01 14:23:30|9110.5|9100.5|9109.8|9099.8|9110.5|9100.5|9108.8|9098.8|13
1633098220000|2021-10-01 14:23:40|9109.5|9099.5|9113|9103|9113.3|9103.3|9109.5|9099.5|11
1633098230000|2021-10-01 14:23:50|9112.5|9102.5|9110|9100|9112.5|9102.5|9109.5|9099.5|7
1633098240000|2021-10-01 14:24:00|9109.5|9099.5|9108.3|9098.3|9109.5|9099.5|9108.3|9098.3|6
1633098250000|2021-10-01 14:24:10|9106.5|9096.5|9106.5|9096.5|9106.5|9096.5|9104.3|9094.3|8
1633098260000|2021-10-01 14:24:20|9107|9097|9106.8|9096.8|9108.3|9098.3|9106.5|9096.5|9
1633098270000|2021-10-01 14:24:30|9106.5|9096.5|9106.3|9096.3|9107.5|9097.5|9106.3|9096.3|9
1633098280000|2021-10-01 14:24:40|9106.8|9096.8|9105.8|9095.8|9107|9097|9105.5|9095.5|7
1633098290000|2021-10-01 14:24:50|9105.5|9095.5|9108.8|9098.8|9108.8|9098.8|9105|9095|10
1633098300000|2021-10-01 14:25:00|9109|9099|9109|9099|9109|9099|9108.8|9098.8|3
1633098310000|2021-10-01 14:25:10|9108.8|9098.8|9108.3|9098.3|9108.8|9098.8|9107.8|9097.8|5
1633098330000|2021-10-01 14:25:30|9108.5|9098.5|9108.3|9098.3|9108.5|9098.5|9108.3|9098.3|2
1633098340000|2021-10-01 14:25:40|9109|9099|9109.5|9099.5|9109.8|9099.8|9109|9099|4
1633098350000|2021-10-01 14:25:50|9109.8|9099.8|9108.5|9098.5|9109.8|9099.8|9108.5|9098.5|4
1633098360000|2021-10-01 14:26:00|9107.8|9097.8|9108.3|9098.3|9109|9099|9107.5|9097.5|12
1633098370000|2021-10-01 14:26:10|9108.8|9098.8|9109|9099|9109.8|9099.8|9107.8|9097.8|9
1633098380000|2021-10-01 14:26:20|9108.5|9098.5|9107.5|9097.5|9109.8|9099.8|9107.5|9097.5|8
1633098390000|2021-10-01 14:26:30|9107.3|9097.3|9107|9097|9107.3|9097.3|9107|9097|2
1633098400000|2021-10-01 14:26:40|9106.5|9096.5|9107|9097|9107|9097|9106.5|9096.5|4
1633098410000|2021-10-01 14:26:50|9107.5|9097.5|9104.3|9094.3|9107.5|9097.5|9103.8|9093.8|11
1633098420000|2021-10-01 14:27:00|9105.5|9095.5|9104.5|9094.5|9105.5|9095.5|9103.8|9093.8|7
1633098430000|2021-10-01 14:27:10|9104.8|9094.8|9108.8|9098.8|9109.8|9099.8|9104.8|9094.8|7
1633098440000|2021-10-01 14:27:20|9108.3|9098.3|9106.5|9096.5|9108.3|9098.3|9106.5|9096.5|8
1633098450000|2021-10-01 14:27:30|9107.3|9097.3|9107.8|9097.8|9108.8|9098.8|9106.5|9096.5|8
1633098460000|2021-10-01 14:27:40|9108|9098|9107.5|9097.5|9108.8|9098.8|9107.5|9097.5|6
1633098470000|2021-10-01 14:27:50|9107.8|9097.8|9110.5|9100.5|9110.8|9100.8|9107.8|9097.8|8
1633098480000|2021-10-01 14:28:00|9110|9100|9130.3|9120.3|9130.3|9120.3|9109.3|9099.3|21
1633098490000|2021-10-01 14:28:10|9130|9120|9127.5|9117.5|9130.3|9120.3|9127.3|9117.3|11
1633098500000|2021-10-01 14:28:20|9126.5|9116.5|9124|9114|9126.8|9116.8|9123.3|9113.3|14
1633098510000|2021-10-01 14:28:30|9123.3|9113.3|9122|9112|9123.8|9113.8|9122|9112|5
1633098520000|2021-10-01 14:28:40|9121.8|9111.8|9122.8|9112.8|9123.3|9113.3|9121.5|9111.5|11
1633098530000|2021-10-01 14:28:50|9123.3|9113.3|9123.3|9113.3|9123.3|9113.3|9122|9112|10
1633098540000|2021-10-01 14:29:00|9122.8|9112.8|9125|9115|9125.5|9115.5|9121.8|9111.8|13
1633098550000|2021-10-01 14:29:10|9124.8|9114.8|9126|9116|9127.8|9117.8|9124.8|9114.8|16
1633098560000|2021-10-01 14:29:20|9125|9115|9124.8|9114.8|9125.8|9115.8|9124.5|9114.5|10
1633098570000|2021-10-01 14:29:30|9124.5|9114.5|9122.8|9112.8|9124.5|9114.5|9121.8|9111.8|15
1633098580000|2021-10-01 14:29:40|9123|9113|9125.5|9115.5|9126.5|9116.5|9122.8|9112.8|10
1633098590000|2021-10-01 14:29:50|9125|9115|9122.8|9112.8|9125|9115|9122.8|9112.8|5
1633098600000|2021-10-01 14:30:00|9122.3|9112.3|9129|9119|9129|9119|9122.3|9112.3|12
1633098610000|2021-10-01 14:30:10|9129.3|9119.3|9128.3|9118.3|9130.3|9120.3|9127.5|9117.5|10
1633098620000|2021-10-01 14:30:20|9128.5|9118.5|9131.8|9121.8|9133.5|9123.5|9128.5|9118.5|11
1633098630000|2021-10-01 14:30:30|9133|9123|9134.8|9124.8|9136.3|9126.3|9133|9123|12
1633098640000|2021-10-01 14:30:40|9134.5|9124.5|9133.8|9123.8|9135.3|9125.3|9131.8|9121.8|8
1633098650000|2021-10-01 14:30:50|9133|9123|9133|9123|9133|9123|9131.3|9121.3|8
1633098660000|2021-10-01 14:31:00|9132.8|9122.8|9133.3|9123.3|9134.3|9124.3|9130.5|9120.5|15
1633098670000|2021-10-01 14:31:10|9132.5|9122.5|9125.3|9115.3|9132.8|9122.8|9125.3|9115.3|9
1633098680000|2021-10-01 14:31:20|9125.5|9115.5|9124.8|9114.8|9125.5|9115.5|9123.8|9113.8|14
1633098690000|2021-10-01 14:31:30|9124.5|9114.5|9124.8|9114.8|9125|9115|9124.5|9114.5|15
1633098700000|2021-10-01 14:31:40|9125|9115|9126|9116|9126|9116|9124.3|9114.3|13
1633098710000|2021-10-01 14:31:50|9125.8|9115.8|9125.5|9115.5|9125.8|9115.8|9124.3|9114.3|4
1633098720000|2021-10-01 14:32:00|9125.3|9115.3|9122.1|9112.1|9125.3|9115.3|9122.1|9112.1|6
1633098730000|2021-10-01 14:32:10|9122|9112|9118.3|9108.3|9122|9112|9118.3|9108.3|8
1633098740000|2021-10-01 14:32:20|9118.8|9108.8|9118.3|9108.3|9119.3|9109.3|9117.8|9107.8|12
1633098750000|2021-10-01 14:32:30|9118.5|9108.5|9116|9106|9118.5|9108.5|9116|9106|14
1633098760000|2021-10-01 14:32:40|9115|9105|9109.5|9099.5|9115|9105|9109.5|9099.5|7
1633098770000|2021-10-01 14:32:50|9109.8|9099.8|9109.5|9099.5|9109.8|9099.8|9108.8|9098.8|7
1633098780000|2021-10-01 14:33:00|9109.8|9099.8|9112.5|9102.5|9112.5|9102.5|9109.8|9099.8|10
1633098790000|2021-10-01 14:33:10|9111.8|9101.8|9112.3|9102.3|9112.3|9102.3|9111.8|9101.8|8
1633098800000|2021-10-01 14:33:20|9111.8|9101.8|9112.3|9102.3|9112.3|9102.3|9111.5|9101.5|6
1633098810000|2021-10-01 14:33:30|9111.8|9101.8|9112.8|9102.8|9113.3|9103.3|9111.8|9101.8|6
1633098820000|2021-10-01 14:33:40|9111.8|9101.8|9118.5|9108.5|9118.5|9108.5|9111.8|9101.8|13
1633098830000|2021-10-01 14:33:50|9119.3|9109.3|9119|9109|9119.8|9109.8|9119|9109|11
1633098840000|2021-10-01 14:34:00|9118.8|9108.8|9115|9105|9118.8|9108.8|9114.5|9104.5|16
1633098850000|2021-10-01 14:34:10|9114.8|9104.8|9111|9101|9115|9105|9111|9101|9
1633098860000|2021-10-01 14:34:20|9110.8|9100.8|9111|9101|9111|9101|9110.8|9100.8|2
1633098870000|2021-10-01 14:34:30|9111.3|9101.3|9111|9101|9111.3|9101.3|9110.8|9100.8|6
1633098880000|2021-10-01 14:34:40|9110.5|9100.5|9109.5|9099.5|9110.5|9100.5|9109.5|9099.5|4
1633098890000|2021-10-01 14:34:50|9109.8|9099.8|9109.5|9099.5|9109.8|9099.8|9109.5|9099.5|12
1633098900000|2021-10-01 14:35:00|9109.8|9099.8|9108.4|9098.4|9109.8|9099.8|9108.4|9098.4|6
1633098910000|2021-10-01 14:35:10|9108.5|9098.5|9107|9097|9111|9101|9107|9097|9
1633098920000|2021-10-01 14:35:20|9107.3|9097.3|9107.3|9097.3|9108|9098|9106.8|9096.8|15
1633098930000|2021-10-01 14:35:30|9107.5|9097.5|9107|9097|9107.8|9097.8|9107|9097|4
1633098940000|2021-10-01 14:35:40|9107.5|9097.5|9106|9096|9107.5|9097.5|9106|9096|11
1633098950000|2021-10-01 14:35:50|9106.3|9096.3|9111.8|9101.8|9112|9102|9106.3|9096.3|10
1633098960000|2021-10-01 14:36:00|9111.5|9101.5|9107.5|9097.5|9112.5|9102.5|9107|9097|16
1633098970000|2021-10-01 14:36:10|9106.8|9096.8|9102.8|9092.8|9106.8|9096.8|9102.3|9092.3|7
1633098980000|2021-10-01 14:36:20|9102.5|9092.5|9103.3|9093.3|9103.3|9093.3|9102.3|9092.3|7
1633098990000|2021-10-01 14:36:30|9104.3|9094.3|9103.3|9093.3|9104.3|9094.3|9103|9093|10
1633099000000|2021-10-01 14:36:40|9103.8|9093.8|9105|9095|9107.3|9097.3|9103.8|9093.8|11
1633099010000|2021-10-01 14:36:50|9104.8|9094.8|9103.3|9093.3|9106.8|9096.8|9103.3|9093.3|12
1633099020000|2021-10-01 14:37:00|9103.5|9093.5|9104.3|9094.3|9104.3|9094.3|9103.5|9093.5|7
1633099030000|2021-10-01 14:37:10|9104|9094|9104.5|9094.5|9104.5|9094.5|9103.8|9093.8|5
1633099040000|2021-10-01 14:37:20|9105|9095|9103|9093|9105.3|9095.3|9103|9093|7
1633099050000|2021-10-01 14:37:30|9102.8|9092.8|9103.3|9093.3|9103.3|9093.3|9102.5|9092.5|7
1633099060000|2021-10-01 14:37:40|9101.9|9091.9|9092.3|9082.3|9101.9|9091.9|9092.1|9082.1|10
1633099070000|2021-10-01 14:37:50|9091.8|9081.8|9089.3|9079.3|9091.8|9081.8|9087.4|9077.4|9
1633099080000|2021-10-01 14:38:00|9090|9080|9089.3|9079.3|9090|9080|9089.3|9079.3|8
1633099090000|2021-10-01 14:38:10|9090|9080|9090|9080|9090|9080|9089.3|9079.3|7
1633099100000|2021-10-01 14:38:20|9089.3|9079.3|9084|9074|9090|9080|9084|9074|6
1633099110000|2021-10-01 14:38:30|9083.5|9073.5|9082.3|9072.3|9083.5|9073.5|9081.8|9071.8|12
1633099120000|2021-10-01 14:38:40|9082.5|9072.5|9083.3|9073.3|9084|9074|9082.5|9072.5|7
1633099130000|2021-10-01 14:38:50|9083.5|9073.5|9083.5|9073.5|9083.5|9073.5|9083.5|9073.5|1
1633099140000|2021-10-01 14:39:00|9083|9073|9088.8|9078.8|9088.8|9078.8|9083|9073|15
1633099150000|2021-10-01 14:39:10|9089.5|9079.5|9091.8|9081.8|9092.8|9082.8|9089.5|9079.5|11
1633099160000|2021-10-01 14:39:20|9092.3|9082.3|9093|9083|9093|9083|9092.3|9082.3|2
1633099170000|2021-10-01 14:39:30|9091|9081|9088|9078|9091|9081|9087.8|9077.8|7
1633099180000|2021-10-01 14:39:40|9092.8|9082.8|9090.3|9080.3|9092.8|9082.8|9090|9080|8
1633099190000|2021-10-01 14:39:50|9089.8|9079.8|9090.3|9080.3|9090.3|9080.3|9089.8|9079.8|3
1633099200000|2021-10-01 14:40:00|9089|9079|9090|9080|9090.3|9080.3|9088|9078|8
1633099210000|2021-10-01 14:40:10|9090.8|9080.8|9093.8|9083.8|9094|9084|9090.8|9080.8|6
1633099220000|2021-10-01 14:40:20|9094.8|9084.8|9096.1|9086.1|9096.1|9086.1|9094.8|9084.8|4
1633099230000|2021-10-01 14:40:30|9099.5|9089.5|9101.6|9091.6|9101.6|9091.6|9098.5|9088.5|6
1633099240000|2021-10-01 14:40:40|9101.9|9091.9|9102.5|9092.5|9105.1|9095.1|9101.9|9091.9|6
1633099250000|2021-10-01 14:40:50|9102.3|9092.3|9101.5|9091.5|9102.3|9092.3|9101.5|9091.5|2
1633099260000|2021-10-01 14:41:00|9101.3|9091.3|9100|9090|9101.3|9091.3|9100|9090|11
1633099270000|2021-10-01 14:41:10|9100.3|9090.3|9100|9090|9100.3|9090.3|9100|9090|4
1633099280000|2021-10-01 14:41:20|9100.3|9090.3|9096.5|9086.5|9100.3|9090.3|9096.5|9086.5|6
1633099290000|2021-10-01 14:41:30|9096.8|9086.8|9098|9088|9098|9088|9096.8|9086.8|6
1633099300000|2021-10-01 14:41:40|9098.3|9088.3|9098.8|9088.8|9099.5|9089.5|9098.3|9088.3|9
1633099310000|2021-10-01 14:41:50|9098.5|9088.5|9096.3|9086.3|9098.5|9088.5|9096.3|9086.3|4
1633099320000|2021-10-01 14:42:00|9095.5|9085.5|9092.5|9082.5|9095.5|9085.5|9092.3|9082.3|3
1633099330000|2021-10-01 14:42:10|9093|9083|9090|9080|9093|9083|9090|9080|11
1633099340000|2021-10-01 14:42:20|9090.3|9080.3|9093.5|9083.5|9093.5|9083.5|9090.3|9080.3|9
1633099350000|2021-10-01 14:42:30|9093.3|9083.3|9093.3|9083.3|9093.5|9083.5|9093|9083|5
1633099360000|2021-10-01 14:42:40|9093.5|9083.5|9093.5|9083.5|9093.8|9083.8|9093.5|9083.5|7
1633099370000|2021-10-01 14:42:50|9093.3|9083.3|9095|9085|9095|9085|9093.3|9083.3|7
1633099380000|2021-10-01 14:43:00|9095.3|9085.3|9100|9090|9100|9090|9095.3|9085.3|8
1633099390000|2021-10-01 14:43:10|9099|9089|9097|9087|9099|9089|9097|9087|2
1633099400000|2021-10-01 14:43:20|9096.8|9086.8|9096.3|9086.3|9096.8|9086.8|9096.3|9086.3|2
1633099410000|2021-10-01 14:43:30|9096|9086|9095.5|9085.5|9096|9086|9095.5|9085.5|2
1633099420000|2021-10-01 14:43:40|9095.3|9085.3|9097|9087|9097|9087|9095.3|9085.3|7
1633099430000|2021-10-01 14:43:50|9096.8|9086.8|9096.8|9086.8|9096.8|9086.8|9096.5|9086.5|3
1633099440000|2021-10-01 14:44:00|9096.5|9086.5|9095.3|9085.3|9097|9087|9095|9085|10
1633099450000|2021-10-01 14:44:10|9095.5|9085.5|9094.3|9084.3|9096.3|9086.3|9094.3|9084.3|9
1633099460000|2021-10-01 14:44:20|9094.5|9084.5|9095.5|9085.5|9095.5|9085.5|9094.5|9084.5|4
1633099470000|2021-10-01 14:44:30|9094.5|9084.5|9096.3|9086.3|9096.3|9086.3|9094.5|9084.5|3
1633099480000|2021-10-01 14:44:40|9096.8|9086.8|9098.5|9088.5|9099.3|9089.3|9096.8|9086.8|9
1633099490000|2021-10-01 14:44:50|9098.3|9088.3|9100.3|9090.3|9102|9092|9098.3|9088.3|8
1633099500000|2021-10-01 14:45:00|9099|9089|9101.5|9091.5|9101.5|9091.5|9098.8|9088.8|9
1633099520000|2021-10-01 14:45:20|9101.3|9091.3|9097|9087|9101.3|9091.3|9097|9087|6
1633099530000|2021-10-01 14:45:30|9094.8|9084.8|9098.5|9088.5|9098.5|9088.5|9094.8|9084.8|7
1633099540000|2021-10-01 14:45:40|9098.3|9088.3|9097|9087|9098.5|9088.5|9097|9087|4
1633099550000|2021-10-01 14:45:50|9096.5|9086.5|9099|9089|9099|9089|9095.5|9085.5|13
1633099560000|2021-10-01 14:46:00|9098.8|9088.8|9096.5|9086.5|9098.8|9088.8|9095.3|9085.3|10
1633099570000|2021-10-01 14:46:10|9097.3|9087.3|9098|9088|9098|9088|9097.3|9087.3|3
1633099580000|2021-10-01 14:46:20|9098.8|9088.8|9097|9087|9100.5|9090.5|9097|9087|7
1633099590000|2021-10-01 14:46:30|9097.8|9087.8|9099.5|9089.5|9099.8|9089.8|9097.8|9087.8|7
1633099600000|2021-10-01 14:46:40|9098.5|9088.5|9097.8|9087.8|9098.8|9088.8|9097.5|9087.5|4
1633099610000|2021-10-01 14:46:50|9097.5|9087.5|9097|9087|9097.8|9087.8|9096.8|9086.8|5
1633099630000|2021-10-01 14:47:10|9095.5|9085.5|9099|9089|9099|9089|9095.5|9085.5|14
1633099640000|2021-10-01 14:47:20|9098.8|9088.8|9096.8|9086.8|9099|9089|9096.8|9086.8|8
1633099650000|2021-10-01 14:47:30|9095.8|9085.8|9095.8|9085.8|9096|9086|9095.5|9085.5|4
1633099660000|2021-10-01 14:47:40|9096.3|9086.3|9099.5|9089.5|9100.3|9090.3|9096.3|9086.3|12
1633099670000|2021-10-01 14:47:50|9099.8|9089.8|9096.5|9086.5|9099.8|9089.8|9095.8|9085.8|7
1633099680000|2021-10-01 14:48:00|9096.3|9086.3|9093.5|9083.5|9096.5|9086.5|9093.5|9083.5|5
1633099690000|2021-10-01 14:48:10|9093|9083|9102|9092|9102|9092|9092.3|9082.3|14
1633099700000|2021-10-01 14:48:20|9102.3|9092.3|9104.3|9094.3|9104.3|9094.3|9102|9092|7
1633099710000|2021-10-01 14:48:30|9106.5|9096.5|9101|9091|9106.5|9096.5|9100.5|9090.5|10
1633099720000|2021-10-01 14:48:40|9102.8|9092.8|9101.8|9091.8|9104|9094|9101.5|9091.5|9
1633099730000|2021-10-01 14:48:50|9102|9092|9102|9092|9102.8|9092.8|9102|9092|7
1633099740000|2021-10-01 14:49:00|9102.3|9092.3|9101|9091|9102.3|9092.3|9100.3|9090.3|9
1633099750000|2021-10-01 14:49:10|9102|9092|9097.3|9087.3|9102|9092|9096.8|9086.8|15
1633099760000|2021-10-01 14:49:20|9097.5|9087.5|9100.8|9090.8|9100.8|9090.8|9097.5|9087.5|14
1633099770000|2021-10-01 14:49:30|9100.5|9090.5|9101.8|9091.8|9102|9092|9100.5|9090.5|7
1633099780000|2021-10-01 14:49:40|9101.5|9091.5|9101|9091|9101.8|9091.8|9101|9091|10
1633099790000|2021-10-01 14:49:50|9101.3|9091.3|9103.5|9093.5|9103.5|9093.5|9101|9091|9
1633099800000|2021-10-01 14:50:00|9103.3|9093.3|9101|9091|9103.3|9093.3|9101|9091|5
1633099810000|2021-10-01 14:50:10|9100.8|9090.8|9102.3|9092.3|9102.3|9092.3|9100.5|9090.5|8
1633099820000|2021-10-01 14:50:20|9102.5|9092.5|9102.5|9092.5|9102.5|9092.5|9102|9092|4
1633099840000|2021-10-01 14:50:40|9102.8|9092.8|9103.8|9093.8|9105.8|9095.8|9102.8|9092.8|6
1633099850000|2021-10-01 14:50:50|9103|9093|9101.3|9091.3|9103|9093|9100.5|9090.5|7
1633099860000|2021-10-01 14:51:00|9100.5|9090.5|9100.5|9090.5|9100.5|9090.5|9100.5|9090.5|1
1633099880000|2021-10-01 14:51:20|9101|9091|9101.3|9091.3|9101.3|9091.3|9100.5|9090.5|4
1633099890000|2021-10-01 14:51:30|9100.3|9090.3|9109.1|9099.1|9109.1|9099.1|9100|9090|10
1633099900000|2021-10-01 14:51:40|9109.4|9099.4|9112.9|9102.9|9112.9|9102.9|9109.4|9099.4|7
1633099910000|2021-10-01 14:51:50|9112.5|9102.5|9106.3|9096.3|9112.5|9102.5|9106.3|9096.3|11
1633099920000|2021-10-01 14:52:00|9106.5|9096.5|9102|9092|9106.5|9096.5|9102|9092|11
1633099930000|2021-10-01 14:52:10|9101.5|9091.5|9098.3|9088.3|9101.5|9091.5|9098|9088|12
1633099940000|2021-10-01 14:52:20|9097.8|9087.8|9097.5|9087.5|9097.8|9087.8|9096.8|9086.8|5
1633099970000|2021-10-01 14:52:50|9097.8|9087.8|9102.3|9092.3|9102.3|9092.3|9097.8|9087.8|8
1633099980000|2021-10-01 14:53:00|9102|9092|9100.3|9090.3|9102|9092|9099.8|9089.8|7
1633099990000|2021-10-01 14:53:10|9100|9090|9103|9093|9103|9093|9098.5|9088.5|9
1633100010000|2021-10-01 14:53:30|9103.3|9093.3|9107.8|9097.8|9107.8|9097.8|9103.3|9093.3|9
1633100020000|2021-10-01 14:53:40|9108|9098|9110.9|9100.9|9110.9|9100.9|9108|9098|6
1633100030000|2021-10-01 14:53:50|9110.5|9100.5|9108.8|9098.8|9110.5|9100.5|9107.3|9097.3|11
1633100040000|2021-10-01 14:54:00|9107.5|9097.5|9102.5|9092.5|9107.5|9097.5|9102.5|9092.5|12
1633100050000|2021-10-01 14:54:10|9102.3|9092.3|9102.5|9092.5|9102.5|9092.5|9101.5|9091.5|5
1633100060000|2021-10-01 14:54:20|9102.3|9092.3|9099.6|9089.6|9102.3|9092.3|9099.6|9089.6|3
1633100070000|2021-10-01 14:54:30|9098.8|9088.8|9097.4|9087.4|9098.9|9088.9|9097.4|9087.4|5
1633100080000|2021-10-01 14:54:40|9097|9087|9097|9087|9097|9087|9097|9087|1
1633100090000|2021-10-01 14:54:50|9097.5|9087.5|9103.8|9093.8|9103.8|9093.8|9097.5|9087.5|10
1633100100000|2021-10-01 14:55:00|9103.5|9093.5|9107|9097|9107.3|9097.3|9103.5|9093.5|11
1633100110000|2021-10-01 14:55:10|9107.5|9097.5|9110.8|9100.8|9112.5|9102.5|9107.5|9097.5|13
1633100120000|2021-10-01 14:55:20|9109.5|9099.5|9110.3|9100.3|9110.3|9100.3|9109|9099|5
1633100130000|2021-10-01 14:55:30|9110.8|9100.8|9113|9103|9113.9|9103.9|9110.8|9100.8|10
1633100140000|2021-10-01 14:55:40|9112.8|9102.8|9112|9102|9113|9103|9112|9102|11
1633100150000|2021-10-01 14:55:50|9112.5|9102.5|9113|9103|9113|9103|9111.5|9101.5|4
1633100160000|2021-10-01 14:56:00|9112.5|9102.5|9112.5|9102.5|9112.5|9102.5|9112.5|9102.5|1
1633100170000|2021-10-01 14:56:10|9111.8|9101.8|9109.5|9099.5|9111.8|9101.8|9108.3|9098.3|5
1633100180000|2021-10-01 14:56:20|9110.3|9100.3|9109.5|9099.5|9110.3|9100.3|9109.5|9099.5|2
1633100190000|2021-10-01 14:56:30|9111.8|9101.8|9109.8|9099.8|9113.3|9103.3|9109.8|9099.8|9
1633100200000|2021-10-01 14:56:40|9108.8|9098.8|9110|9100|9110|9100|9107.5|9097.5|9
1633100210000|2021-10-01 14:56:50|9110.5|9100.5|9111.3|9101.3|9112|9102|9110.3|9100.3|7
1633100220000|2021-10-01 14:57:00|9111|9101|9113|9103|9114|9104|9109.8|9099.8|13
1633100230000|2021-10-01 14:57:10|9112.8|9102.8|9114.5|9104.5|9114.5|9104.5|9112.5|9102.5|9
1633100240000|2021-10-01 14:57:20|9114.8|9104.8|9107.3|9097.3|9114.8|9104.8|9107.3|9097.3|18
1633100250000|2021-10-01 14:57:30|9107.5|9097.5|9109.5|9099.5|9111|9101|9107.5|9097.5|6
1633100260000|2021-10-01 14:57:40|9109.8|9099.8|9111.3|9101.3|9111.5|9101.5|9109.8|9099.8|6
1633100270000|2021-10-01 14:57:50|9111|9101|9111.5|9101.5|9111.5|9101.5|9111|9101|7
1633100280000|2021-10-01 14:58:00|9111.8|9101.8|9112|9102|9112|9102|9111.8|9101.8|2
1633100290000|2021-10-01 14:58:10|9113.3|9103.3|9118|9108|9118|9108|9112|9102|8
1633100300000|2021-10-01 14:58:20|9118.3|9108.3|9117.8|9107.8|9119|9109|9117.5|9107.5|6
1633100310000|2021-10-01 14:58:30|9118.8|9108.8|9117.5|9107.5|9118.8|9108.8|9117.5|9107.5|3
1633100320000|2021-10-01 14:58:40|9118|9108|9117.5|9107.5|9118|9108|9117.5|9107.5|4
1633100330000|2021-10-01 14:58:50|9117.3|9107.3|9117|9107|9118|9108|9117|9107|7
1633100340000|2021-10-01 14:59:00|9116.5|9106.5|9112.5|9102.5|9116.5|9106.5|9112.5|9102.5|4
1633100350000|2021-10-01 14:59:10|9112.8|9102.8|9117|9107|9117.8|9107.8|9112.8|9102.8|16
1633100360000|2021-10-01 14:59:20|9117.3|9107.3|9113.8|9103.8|9117.3|9107.3|9113.8|9103.8|4
1633100370000|2021-10-01 14:59:30|9114|9104|9114.3|9104.3|9114.5|9104.5|9113.5|9103.5|5
1633100390000|2021-10-01 14:59:50|9114.5|9104.5|9114.8|9104.8|9115|9105|9113.3|9103.3|9
1633100400000|2021-10-01 15:00:00|9113.8|9103.8|9116.3|9106.3|9117|9107|9112|9102|17
1633100410000|2021-10-01 15:00:10|9116.5|9106.5|9116.5|9106.5|9117|9107|9116.3|9106.3|5
1633100420000|2021-10-01 15:00:20|9116.8|9106.8|9118|9108|9118|9108|9116.5|9106.5|9
1633100430000|2021-10-01 15:00:30|9118.3|9108.3|9117|9107|9118.3|9108.3|9117|9107|8
1633100440000|2021-10-01 15:00:40|9116.5|9106.5|9115.8|9105.8|9116.8|9106.8|9115.1|9105.1|6
1633100450000|2021-10-01 15:00:50|9116.1|9106.1|9118.8|9108.8|9118.8|9108.8|9116.1|9106.1|6
1633100460000|2021-10-01 15:01:00|9119|9109|9119.5|9109.5|9119.5|9109.5|9118.3|9108.3|4
1633100470000|2021-10-01 15:01:10|9118.5|9108.5|9124|9114|9124|9114|9118.5|9108.5|10
1633100480000|2021-10-01 15:01:20|9124.5|9114.5|9124.3|9114.3|9124.5|9114.5|9122.5|9112.5|12
1633100490000|2021-10-01 15:01:30|9124.5|9114.5|9124.5|9114.5|9124.5|9114.5|9124.3|9114.3|11
1633100500000|2021-10-01 15:01:40|9124.3|9114.3|9128|9118|9128.3|9118.3|9124.3|9114.3|7
1633100510000|2021-10-01 15:01:50|9128.3|9118.3|9128.8|9118.8|9129|9119|9128|9118|17
1633100520000|2021-10-01 15:02:00|9128.5|9118.5|9128|9118|9129.3|9119.3|9127.8|9117.8|11
1633100530000|2021-10-01 15:02:10|9127.8|9117.8|9127.8|9117.8|9128|9118|9127.5|9117.5|5
1633100540000|2021-10-01 15:02:20|9128|9118|9127|9117|9128|9118|9126.5|9116.5|8
1633100550000|2021-10-01 15:02:30|9126.5|9116.5|9128|9118|9128|9118|9126.3|9116.3|13
1633100560000|2021-10-01 15:02:40|9127.8|9117.8|9128|9118|9128|9118|9126.8|9116.8|16
1633100570000|2021-10-01 15:02:50|9127.8|9117.8|9127.5|9117.5|9128|9118|9127.5|9117.5|6
1633100580000|2021-10-01 15:03:00|9127.8|9117.8|9128.3|9118.3|9128.3|9118.3|9127.3|9117.3|12
1633100590000|2021-10-01 15:03:10|9128|9118|9128.3|9118.3|9128.3|9118.3|9127.8|9117.8|10
1633100600000|2021-10-01 15:03:20|9128.5|9118.5|9127.3|9117.3|9128.5|9118.5|9127.3|9117.3|8
1633100610000|2021-10-01 15:03:30|9127.5|9117.5|9127.5|9117.5|9127.5|9117.5|9127.3|9117.3|5
1633100620000|2021-10-01 15:03:40|9127.3|9117.3|9123.8|9113.8|9127.3|9117.3|9123.5|9113.5|6
1633100630000|2021-10-01 15:03:50|9123.5|9113.5|9123.3|9113.3|9123.5|9113.5|9122.8|9112.8|3
1633100640000|2021-10-01 15:04:00|9122.8|9112.8|9120.3|9110.3|9122.8|9112.8|9118.8|9108.8|12
1633100650000|2021-10-01 15:04:10|9120.5|9110.5|9120.8|9110.8|9120.8|9110.8|9120.5|9110.5|4
1633100660000|2021-10-01 15:04:20|9120.5|9110.5|9120.8|9110.8|9120.8|9110.8|9120.5|9110.5|2
1633100670000|2021-10-01 15:04:30|9120.5|9110.5|9120.8|9110.8|9120.8|9110.8|9120.5|9110.5|2
1633100680000|2021-10-01 15:04:40|9121|9111|9121|9111|9121|9111|9121|9111|1
1633100690000|2021-10-01 15:04:50|9122|9112|9118.5|9108.5|9123.5|9113.5|9118.5|9108.5|11
1633100700000|2021-10-01 15:05:00|9118.8|9108.8|9119|9109|9119|9109|9118.5|9108.5|3
1633100720000|2021-10-01 15:05:20|9119.3|9109.3|9120|9110|9120|9110|9119.3|9109.3|4
1633100730000|2021-10-01 15:05:30|9119.8|9109.8|9119.3|9109.3|9119.8|9109.8|9119.3|9109.3|7
1633100740000|2021-10-01 15:05:40|9119|9109|9116.4|9106.4|9119|9109|9116.4|9106.4|7
1633100750000|2021-10-01 15:05:50|9116.1|9106.1|9114.8|9104.8|9116.1|9106.1|9114.8|9104.8|4
1633100760000|2021-10-01 15:06:00|9115.5|9105.5|9120.8|9110.8|9120.8|9110.8|9115.5|9105.5|13
1633100770000|2021-10-01 15:06:10|9120.5|9110.5|9119|9109|9120.5|9110.5|9119|9109|5
1633100780000|2021-10-01 15:06:20|9118.5|9108.5|9116|9106|9118.5|9108.5|9116|9106|7
1633100790000|2021-10-01 15:06:30|9116.3|9106.3|9116.5|9106.5|9116.5|9106.5|9116.3|9106.3|4
1633100800000|2021-10-01 15:06:40|9116.3|9106.3|9115|9105|9116.5|9106.5|9114.8|9104.8|7
1633100820000|2021-10-01 15:07:00|9115.3|9105.3|9115.8|9105.8|9115.8|9105.8|9115.3|9105.3|9
1633100830000|2021-10-01 15:07:10|9115.5|9105.5|9115.8|9105.8|9116|9106|9115.5|9105.5|6
1633100840000|2021-10-01 15:07:20|9115.5|9105.5|9110.5|9100.5|9115.5|9105.5|9110.5|9100.5|14
1633100850000|2021-10-01 15:07:30|9110.3|9100.3|9105.8|9095.8|9110.3|9100.3|9105.8|9095.8|8
1633100860000|2021-10-01 15:07:40|9105.5|9095.5|9105.5|9095.5|9105.8|9095.8|9105.5|9095.5|3
1633100870000|2021-10-01 15:07:50|9105.3|9095.3|9105.3|9095.3|9105.3|9095.3|9105.3|9095.3|1
1633100880000|2021-10-01 15:08:00|9105|9095|9109|9099|9110.3|9100.3|9105|9095|13
1633100890000|2021-10-01 15:08:10|9108|9098|9107.8|9097.8|9108|9098|9106.3|9096.3|8
1633100900000|2021-10-01 15:08:20|9108|9098|9108.3|9098.3|9108.3|9098.3|9108|9098|2
1633100920000|2021-10-01 15:08:40|9107|9097|9106.3|9096.3|9107|9097|9105.8|9095.8|4
1633100930000|2021-10-01 15:08:50|9106|9096|9106|9096|9106.3|9096.3|9106|9096|5
1633100940000|2021-10-01 15:09:00|9106.3|9096.3|9110.3|9100.3|9110.3|9100.3|9106|9096|10
1633100950000|2021-10-01 15:09:10|9110|9100|9107.3|9097.3|9110|9100|9107.3|9097.3|3
1633100960000|2021-10-01 15:09:20|9107.5|9097.5|9106|9096|9107.8|9097.8|9106|9096|5
1633100980000|2021-10-01 15:09:40|9105.8|9095.8|9106|9096|9106|9096|9105.5|9095.5|3
1633101000000|2021-10-01 15:10:00|9106.3|9096.3|9110.3|9100.3|9110.5|9100.5|9106.3|9096.3|10
1633101010000|2021-10-01 15:10:10|9110.8|9100.8|9111.3|9101.3|9111.3|9101.3|9110.3|9100.3|5
1633101020000|2021-10-01 15:10:20|9110.5|9100.5|9109.3|9099.3|9110.5|9100.5|9109.3|9099.3|2
1633101030000|2021-10-01 15:10:30|9109.5|9099.5|9109|9099|9109.5|9099.5|9109|9099|3
1633101040000|2021-10-01 15:10:40|9108.3|9098.3|9106|9096|9108.3|9098.3|9106|9096|2
1633101050000|2021-10-01 15:10:50|9105.8|9095.8|9108|9098|9108|9098|9105.8|9095.8|4
1633101060000|2021-10-01 15:11:00|9108.3|9098.3|9108.8|9098.8|9109|9099|9108|9098|8
1633101070000|2021-10-01 15:11:10|9108|9098|9109|9099|9109|9099|9108|9098|7
1633101080000|2021-10-01 15:11:20|9109.5|9099.5|9109.5|9099.5|9109.5|9099.5|9109.5|9099.5|1
1633101090000|2021-10-01 15:11:30|9109.3|9099.3|9109|9099|9109.5|9099.5|9109|9099|8
1633101100000|2021-10-01 15:11:40|9108.8|9098.8|9106.3|9096.3|9108.8|9098.8|9106|9096|8
1633101110000|2021-10-01 15:11:50|9105.8|9095.8|9106.8|9096.8|9106.8|9096.8|9105.8|9095.8|5
1633101120000|2021-10-01 15:12:00|9106.3|9096.3|9106|9096|9106.3|9096.3|9106|9096|6
1633101130000|2021-10-01 15:12:10|9105.8|9095.8|9105.3|9095.3|9105.8|9095.8|9105.3|9095.3|2
1633101140000|2021-10-01 15:12:20|9104.5|9094.5|9106.3|9096.3|9106.3|9096.3|9104.5|9094.5|7
1633101150000|2021-10-01 15:12:30|9106.8|9096.8|9107|9097|9107|9097|9106.8|9096.8|2
1633101160000|2021-10-01 15:12:40|9108.8|9098.8|9110.8|9100.8|9111.8|9101.8|9108.8|9098.8|9
1633101170000|2021-10-01 15:12:50|9111|9101|9110.5|9100.5|9111.3|9101.3|9110.5|9100.5|9
1633101180000|2021-10-01 15:13:00|9111|9101|9111|9101|9111.3|9101.3|9110.5|9100.5|9
1633101190000|2021-10-01 15:13:10|9111.3|9101.3|9116.3|9106.3|9116.3|9106.3|9110.5|9100.5|14
1633101200000|2021-10-01 15:13:20|9116|9106|9116|9106|9116.5|9106.5|9116|9106|4
1633101210000|2021-10-01 15:13:30|9115.8|9105.8|9120.3|9110.3|9120.8|9110.8|9115.8|9105.8|7
1633101220000|2021-10-01 15:13:40|9120|9110|9122|9112|9122|9112|9119.5|9109.5|8
1633101230000|2021-10-01 15:13:50|9122.3|9112.3|9122|9112|9124|9114|9122|9112|9
1633101240000|2021-10-01 15:14:00|9122.3|9112.3|9125.3|9115.3|9126.5|9116.5|9122.3|9112.3|13
1633101250000|2021-10-01 15:14:10|9125|9115|9119.8|9109.8|9125.5|9115.5|9119.8|9109.8|14
1633101260000|2021-10-01 15:14:20|9121.3|9111.3|9120.3|9110.3|9121.3|9111.3|9120.3|9110.3|5
1633101270000|2021-10-01 15:14:30|9120.5|9110.5|9124|9114|9125|9115|9120.5|9110.5|10
1633101280000|2021-10-01 15:14:40|9123.8|9113.8|9123.5|9113.5|9124.8|9114.8|9123.5|9113.5|5
1633101290000|2021-10-01 15:14:50|9123.3|9113.3|9121.3|9111.3|9123.3|9113.3|9120.8|9110.8|7
1633101300000|2021-10-01 15:15:00|9121.5|9111.5|9122.3|9112.3|9122.3|9112.3|9120.8|9110.8|12
1633101310000|2021-10-01 15:15:10|9121.8|9111.8|9121.8|9111.8|9122.8|9112.8|9121.8|9111.8|12
1633101320000|2021-10-01 15:15:20|9122.3|9112.3|9124|9114|9124|9114|9122.3|9112.3|3
1633101330000|2021-10-01 15:15:30|9123.5|9113.5|9120.3|9110.3|9123.5|9113.5|9120.3|9110.3|16
1633101340000|2021-10-01 15:15:40|9120.5|9110.5|9121.3|9111.3|9122.3|9112.3|9120.5|9110.5|5
1633101350000|2021-10-01 15:15:50|9122.5|9112.5|9121.5|9111.5|9122.5|9112.5|9121|9111|9
1633101360000|2021-10-01 15:16:00|9121|9111|9121.3|9111.3|9121.3|9111.3|9120.8|9110.8|5
1633101370000|2021-10-01 15:16:10|9122.8|9112.8|9121.8|9111.8|9122.8|9112.8|9121|9111|12
1633101380000|2021-10-01 15:16:20|9121.3|9111.3|9120|9110|9121.3|9111.3|9120|9110|17
1633101390000|2021-10-01 15:16:30|9120.5|9110.5|9120.8|9110.8|9122|9112|9120.5|9110.5|12
1633101400000|2021-10-01 15:16:40|9121|9111|9123.8|9113.8|9123.8|9113.8|9120.8|9110.8|13
1633101410000|2021-10-01 15:16:50|9123.5|9113.5|9122.3|9112.3|9123.8|9113.8|9122.3|9112.3|17
1633101420000|2021-10-01 15:17:00|9123.3|9113.3|9123.3|9113.3|9123.8|9113.8|9122.8|9112.8|7
1633101430000|2021-10-01 15:17:10|9123|9113|9122.8|9112.8|9123|9113|9122.8|9112.8|2
1633101440000|2021-10-01 15:17:20|9122.5|9112.5|9123|9113|9123|9113|9122.5|9112.5|3
1633101450000|2021-10-01 15:17:30|9123.5|9113.5|9123.8|9113.8|9123.8|9113.8|9123|9113|6
1633101460000|2021-10-01 15:17:40|9124|9114|9126.3|9116.3|9126.8|9116.8|9124|9114|5
1633101470000|2021-10-01 15:17:50|9126.5|9116.5|9125.3|9115.3|9126.5|9116.5|9125.3|9115.3|8
1633101480000|2021-10-01 15:18:00|9125|9115|9128.3|9118.3|9128.3|9118.3|9125|9115|6
1633101490000|2021-10-01 15:18:10|9128.8|9118.8|9129.3|9119.3|9134.5|9124.5|9128.8|9118.8|10
1633101500000|2021-10-01 15:18:20|9129.8|9119.8|9123.8|9113.8|9129.8|9119.8|9122.5|9112.5|9
1633101510000|2021-10-01 15:18:30|9123.3|9113.3|9122.5|9112.5|9123.3|9113.3|9122.5|9112.5|9
1633101520000|2021-10-01 15:18:40|9122.8|9112.8|9122.8|9112.8|9122.8|9112.8|9122.8|9112.8|1
1633101530000|2021-10-01 15:18:50|9123|9113|9122.3|9112.3|9123.8|9113.8|9122.3|9112.3|5
1633101540000|2021-10-01 15:19:00|9121|9111|9123|9113|9123.3|9113.3|9120.3|9110.3|11
1633101550000|2021-10-01 15:19:10|9122.3|9112.3|9123.8|9113.8|9123.8|9113.8|9122|9112|10
1633101560000|2021-10-01 15:19:20|9124.5|9114.5|9123.3|9113.3|9124.5|9114.5|9123.3|9113.3|4
1633101570000|2021-10-01 15:19:30|9122|9112|9122.3|9112.3|9122.5|9112.5|9120.5|9110.5|12
1633101580000|2021-10-01 15:19:40|9122.5|9112.5|9123.8|9113.8|9123.8|9113.8|9122.5|9112.5|4
1633101590000|2021-10-01 15:19:50|9124|9114|9123.8|9113.8|9124.3|9114.3|9123.3|9113.3|6
1633101600000|2021-10-01 15:20:00|9124.3|9114.3|9124|9114|9124.3|9114.3|9123.8|9113.8|9
1633101610000|2021-10-01 15:20:10|9124.3|9114.3|9123.8|9113.8|9124.3|9114.3|9122.3|9112.3|12
1633101620000|2021-10-01 15:20:20|9124|9114|9120.5|9110.5|9124.5|9114.5|9120.5|9110.5|12
1633101630000|2021-10-01 15:20:30|9121.3|9111.3|9121.5|9111.5|9122.5|9112.5|9121.3|9111.3|8
1633101640000|2021-10-01 15:20:40|9121.8|9111.8|9123.5|9113.5|9123.5|9113.5|9121.5|9111.5|5
1633101650000|2021-10-01 15:20:50|9124|9114|9122.3|9112.3|9124|9114|9121.8|9111.8|7
1633101660000|2021-10-01 15:21:00|9122.5|9112.5|9120.5|9110.5|9123.3|9113.3|9120.5|9110.5|9
1633101670000|2021-10-01 15:21:10|9120|9110|9120.3|9110.3|9120.3|9110.3|9120|9110|2
1633101680000|2021-10-01 15:21:20|9120|9110|9117.5|9107.5|9120.3|9110.3|9117.5|9107.5|8
1633101690000|2021-10-01 15:21:30|9117.3|9107.3|9116.3|9106.3|9117.3|9107.3|9116.3|9106.3|4
1633101710000|2021-10-01 15:21:50|9117.3|9107.3|9118|9108|9118|9108|9117.3|9107.3|3
1633101720000|2021-10-01 15:22:00|9118.5|9108.5|9118.8|9108.8|9120.3|9110.3|9118.5|9108.5|4
1633101730000|2021-10-01 15:22:10|9117.1|9107.1|9116.3|9106.3|9117.1|9107.1|9116|9106|3
1633101740000|2021-10-01 15:22:20|9116|9106|9121|9111|9121|9111|9115.5|9105.5|7
1633101750000|2021-10-01 15:22:30|9121.5|9111.5|9123|9113|9123|9113|9121.5|9111.5|3
1633101760000|2021-10-01 15:22:40|9123.3|9113.3|9125|9115|9126|9116|9123.3|9113.3|11
1633101770000|2021-10-01 15:22:50|9124|9114|9125|9115|9125.3|9115.3|9124|9114|8
1633101780000|2021-10-01 15:23:00|9122.3|9112.3|9123.3|9113.3|9123.3|9113.3|9122.3|9112.3|10
1633101790000|2021-10-01 15:23:10|9122.8|9112.8|9123.8|9113.8|9124|9114|9122.8|9112.8|7
1633101800000|2021-10-01 15:23:20|9123.9|9113.9|9121.8|9111.8|9123.9|9113.9|9121.6|9111.6|5
1633101810000|2021-10-01 15:23:30|9121.4|9111.4|9120.5|9110.5|9121.4|9111.4|9120|9110|8
1633101820000|2021-10-01 15:23:40|9120.8|9110.8|9116.3|9106.3|9121|9111|9116|9106|8
1633101830000|2021-10-01 15:23:50|9116.5|9106.5|9122.8|9112.8|9122.8|9112.8|9116.5|9106.5|11
1633101840000|2021-10-01 15:24:00|9123|9113|9125.3|9115.3|9125.3|9115.3|9123|9113|4
1633101850000|2021-10-01 15:24:10|9125.5|9115.5|9126.5|9116.5|9126.5|9116.5|9125.5|9115.5|6
1633101860000|2021-10-01 15:24:20|9126.8|9116.8|9126.5|9116.5|9127|9117|9126.5|9116.5|4
1633101870000|2021-10-01 15:24:30|9126.3|9116.3|9125|9115|9126.3|9116.3|9123.8|9113.8|7
1633101880000|2021-10-01 15:24:40|9126|9116|9125.5|9115.5|9126|9116|9125.5|9115.5|6
1633101890000|2021-10-01 15:24:50|9124.3|9114.3|9124|9114|9124.3|9114.3|9124|9114|2
1633101900000|2021-10-01 15:25:00|9124.3|9114.3|9123.5|9113.5|9124.3|9114.3|9123.5|9113.5|3
1633101910000|2021-10-01 15:25:10|9124.3|9114.3|9126.8|9116.8|9126.8|9116.8|9124.3|9114.3|2
1633101920000|2021-10-01 15:25:20|9128|9118|9126.8|9116.8|9128.8|9118.8|9126.8|9116.8|5
1633101930000|2021-10-01 15:25:30|9126.5|9116.5|9126.5|9116.5|9126.5|9116.5|9125.3|9115.3|4
1633101940000|2021-10-01 15:25:40|9125.8|9115.8|9125|9115|9125.8|9115.8|9125|9115|3
1633101950000|2021-10-01 15:25:50|9124.8|9114.8|9124.8|9114.8|9124.8|9114.8|9124.8|9114.8|1
1633101960000|2021-10-01 15:26:00|9125|9115|9127|9117|9127|9117|9125|9115|11
1633101970000|2021-10-01 15:26:10|9126.8|9116.8|9127|9117|9127|9117|9126.8|9116.8|4
1633101990000|2021-10-01 15:26:30|9126.8|9116.8|9126.3|9116.3|9127|9117|9126|9116|9
1633102000000|2021-10-01 15:26:40|9126|9116|9124.5|9114.5|9126.3|9116.3|9123.5|9113.5|15
1633102010000|2021-10-01 15:26:50|9124.8|9114.8|9127.3|9117.3|9127.3|9117.3|9124.8|9114.8|9
1633102020000|2021-10-01 15:27:00|9127.5|9117.5|9127.3|9117.3|9127.8|9117.8|9127.3|9117.3|10
1633102030000|2021-10-01 15:27:10|9127|9117|9127.3|9117.3|9127.3|9117.3|9126.8|9116.8|4
1633102040000|2021-10-01 15:27:20|9127|9117|9125|9115|9127|9117|9125|9115|2
1633102050000|2021-10-01 15:27:30|9124.8|9114.8|9124.3|9114.3|9124.8|9114.8|9124.3|9114.3|2
1633102060000|2021-10-01 15:27:40|9124|9114|9123|9113|9124|9114|9123|9113|2
1633102070000|2021-10-01 15:27:50|9123.3|9113.3|9124.5|9114.5|9124.5|9114.5|9123.3|9113.3|3
1633102080000|2021-10-01 15:28:00|9125.3|9115.3|9127|9117|9127.5|9117.5|9125.3|9115.3|10
1633102090000|2021-10-01 15:28:10|9127.3|9117.3|9124.1|9114.1|9127.3|9117.3|9124.1|9114.1|7
1633102100000|2021-10-01 15:28:20|9123.9|9113.9|9124.3|9114.3|9124.3|9114.3|9123.3|9113.3|6
1633102110000|2021-10-01 15:28:30|9124.5|9114.5|9125.8|9115.8|9126|9116|9124.3|9114.3|8
1633102120000|2021-10-01 15:28:40|9126|9116|9125.8|9115.8|9126|9116|9125|9115|10
1633102130000|2021-10-01 15:28:50|9126|9116|9122.5|9112.5|9126|9116|9122.5|9112.5|8
1633102140000|2021-10-01 15:29:00|9122.8|9112.8|9123.3|9113.3|9123.3|9113.3|9122.5|9112.5|15
1633102150000|2021-10-01 15:29:10|9123|9113|9120.4|9110.4|9124.3|9114.3|9120.4|9110.4|13
1633102160000|2021-10-01 15:29:20|9120|9110|9121.3|9111.3|9121.8|9111.8|9120|9110|7
1633102170000|2021-10-01 15:29:30|9121|9111|9121.5|9111.5|9122.3|9112.3|9121|9111|8
1633102180000|2021-10-01 15:29:40|9122.3|9112.3|9121.5|9111.5|9122.3|9112.3|9121.5|9111.5|3
1633102190000|2021-10-01 15:29:50|9121.3|9111.3|9121.5|9111.5|9121.5|9111.5|9121|9111|7
1633102200000|2021-10-01 15:30:00|9121.8|9111.8|9128|9118|9128.3|9118.3|9121.8|9111.8|8
1633102210000|2021-10-01 15:30:10|9130|9120|9130|9120|9131|9121|9129.8|9119.8|8
1633102220000|2021-10-01 15:30:20|9129.5|9119.5|9129.8|9119.8|9130.3|9120.3|9129|9119|5
1633102230000|2021-10-01 15:30:30|9129.3|9119.3|9132.3|9122.3|9132.3|9122.3|9129.3|9119.3|10
1633102240000|2021-10-01 15:30:40|9132|9122|9130.5|9120.5|9132|9122|9129.6|9119.6|5
1633102250000|2021-10-01 15:30:50|9129.8|9119.8|9128.5|9118.5|9129.8|9119.8|9128.5|9118.5|2
1633102260000|2021-10-01 15:31:00|9128.8|9118.8|9130|9120|9130.8|9120.8|9128.8|9118.8|4
1633102270000|2021-10-01 15:31:10|9129.8|9119.8|9129.3|9119.3|9130.8|9120.8|9129.3|9119.3|8
1633102280000|2021-10-01 15:31:20|9129.5|9119.5|9128|9118|9129.5|9119.5|9128|9118|6
1633102290000|2021-10-01 15:31:30|9127.8|9117.8|9127|9117|9127.8|9117.8|9126.5|9116.5|4
1633102300000|2021-10-01 15:31:40|9127.3|9117.3|9124.8|9114.8|9127.3|9117.3|9124.8|9114.8|7
1633102310000|2021-10-01 15:31:50|9124.5|9114.5|9128|9118|9128.8|9118.8|9124.5|9114.5|11
1633102320000|2021-10-01 15:32:00|9128.8|9118.8|9131.3|9121.3|9131.5|9121.5|9128.8|9118.8|11
1633102330000|2021-10-01 15:32:10|9130.5|9120.5|9131.5|9121.5|9131.5|9121.5|9130.5|9120.5|5
1633102340000|2021-10-01 15:32:20|9131.3|9121.3|9131.5|9121.5|9131.5|9121.5|9131.3|9121.3|4
1633102350000|2021-10-01 15:32:30|9132.3|9122.3|9135.5|9125.5|9135.5|9125.5|9132.3|9122.3|3
1633102360000|2021-10-01 15:32:40|9136|9126|9137.8|9127.8|9137.8|9127.8|9136|9126|5
1633102370000|2021-10-01 15:32:50|9138|9128|9138.5|9128.5|9138.8|9128.8|9138|9128|11
1633102380000|2021-10-01 15:33:00|9138.8|9128.8|9138.8|9128.8|9138.8|9128.8|9138.3|9128.3|7
1633102390000|2021-10-01 15:33:10|9138.3|9128.3|9137.5|9127.5|9138.8|9128.8|9137.5|9127.5|8
1633102400000|2021-10-01 15:33:20|9137.3|9127.3|9136.3|9126.3|9137.3|9127.3|9136|9126|11
1633102410000|2021-10-01 15:33:30|9137.3|9127.3|9137.5|9127.5|9137.5|9127.5|9137.3|9127.3|2
1633102420000|2021-10-01 15:33:40|9137.3|9127.3|9137.3|9127.3|9137.5|9127.5|9137.3|9127.3|3
1633102430000|2021-10-01 15:33:50|9137.5|9127.5|9137.3|9127.3|9137.5|9127.5|9137.3|9127.3|2
1633102440000|2021-10-01 15:34:00|9136.8|9126.8|9135|9125|9136.8|9126.8|9134.5|9124.5|10
1633102450000|2021-10-01 15:34:10|9135.5|9125.5|9137.5|9127.5|9137.5|9127.5|9135.5|9125.5|7
1633102460000|2021-10-01 15:34:20|9137.3|9127.3|9137.5|9127.5|9137.5|9127.5|9137|9127|6
1633102470000|2021-10-01 15:34:30|9137.3|9127.3|9133.5|9123.5|9137.3|9127.3|9133.5|9123.5|10
1633102480000|2021-10-01 15:34:40|9133.8|9123.8|9136.3|9126.3|9136.5|9126.5|9133.8|9123.8|6
1633102490000|2021-10-01 15:34:50|9136.5|9126.5|9137.3|9127.3|9137.3|9127.3|9136.5|9126.5|4
1633102500000|2021-10-01 15:35:00|9137|9127|9136.3|9126.3|9137.3|9127.3|9136.3|9126.3|5
1633102510000|2021-10-01 15:35:10|9134.5|9124.5|9134.8|9124.8|9134.8|9124.8|9134.3|9124.3|10
1633102520000|2021-10-01 15:35:20|9134.5|9124.5|9135.5|9125.5|9135.5|9125.5|9134.5|9124.5|7
1633102530000|2021-10-01 15:35:30|9135.3|9125.3|9135.3|9125.3|9135.3|9125.3|9135.3|9125.3|1
1633102540000|2021-10-01 15:35:40|9135|9125|9134.8|9124.8|9135|9125|9134.5|9124.5|4
1633102550000|2021-10-01 15:35:50|9134.5|9124.5|9134|9124|9134.5|9124.5|9134|9124|4
1633102560000|2021-10-01 15:36:00|9134.3|9124.3|9133.8|9123.8|9134.3|9124.3|9133.8|9123.8|3
1633102570000|2021-10-01 15:36:10|9132.8|9122.8|9132.8|9122.8|9133|9123|9132.5|9122.5|5
1633102580000|2021-10-01 15:36:20|9133|9123|9133|9123|9133|9123|9132.5|9122.5|5
1633102590000|2021-10-01 15:36:30|9133.3|9123.3|9133.8|9123.8|9133.8|9123.8|9133|9123|4
1633102600000|2021-10-01 15:36:40|9134|9124|9134.8|9124.8|9134.8|9124.8|9134|9124|3
1633102610000|2021-10-01 15:36:50|9134.5|9124.5|9133.5|9123.5|9134.5|9124.5|9133.5|9123.5|4
1633102620000|2021-10-01 15:37:00|9133.3|9123.3|9133.3|9123.3|9133.3|9123.3|9132.5|9122.5|7
1633102630000|2021-10-01 15:37:10|9133.5|9123.5|9133.5|9123.5|9133.5|9123.5|9133.3|9123.3|3
1633102640000|2021-10-01 15:37:20|9134|9124|9137.5|9127.5|9137.5|9127.5|9134|9124|7
1633102650000|2021-10-01 15:37:30|9138|9128|9138.8|9128.8|9138.8|9128.8|9138|9128|7
1633102660000|2021-10-01 15:37:40|9138.3|9128.3|9138.3|9128.3|9138.3|9128.3|9138.3|9128.3|1
1633102670000|2021-10-01 15:37:50|9138.5|9128.5|9138.3|9128.3|9138.5|9128.5|9138.3|9128.3|2
1633102680000|2021-10-01 15:38:00|9138.5|9128.5|9138.3|9128.3|9138.5|9128.5|9138.3|9128.3|4
1633102690000|2021-10-01 15:38:10|9138|9128|9136.5|9126.5|9138|9128|9136.5|9126.5|2
1633102700000|2021-10-01 15:38:20|9136.8|9126.8|9137.3|9127.3|9137.3|9127.3|9136.5|9126.5|4
1633102710000|2021-10-01 15:38:30|9137|9127|9137.3|9127.3|9137.3|9127.3|9137|9127|6
1633102720000|2021-10-01 15:38:40|9137|9127|9137.3|9127.3|9137.3|9127.3|9137|9127|4
1633102730000|2021-10-01 15:38:50|9137|9127|9137.3|9127.3|9137.3|9127.3|9137|9127|2
1633102740000|2021-10-01 15:39:00|9137|9127|9136.8|9126.8|9137.3|9127.3|9136.5|9126.5|6
1633102750000|2021-10-01 15:39:10|9137|9127|9136.8|9126.8|9137|9127|9136|9126|4
1633102760000|2021-10-01 15:39:20|9136.5|9126.5|9134.5|9124.5|9136.5|9126.5|9134.5|9124.5|3
1633102770000|2021-10-01 15:39:30|9134.3|9124.3|9134.3|9124.3|9134.5|9124.5|9134.3|9124.3|3
1633102780000|2021-10-01 15:39:40|9134.5|9124.5|9134.8|9124.8|9134.8|9124.8|9134.3|9124.3|4
1633102790000|2021-10-01 15:39:50|9134.3|9124.3|9134.3|9124.3|9134.3|9124.3|9134.3|9124.3|1
1633102800000|2021-10-01 15:40:00|9134.8|9124.8|9134.5|9124.5|9134.8|9124.8|9134.3|9124.3|3
1633102810000|2021-10-01 15:40:10|9134.3|9124.3|9134.3|9124.3|9134.5|9124.5|9134.3|9124.3|3
1633102820000|2021-10-01 15:40:20|9134|9124|9134.3|9124.3|9134.3|9124.3|9133.8|9123.8|3
1633102830000|2021-10-01 15:40:30|9133.8|9123.8|9137.8|9127.8|9137.8|9127.8|9133.5|9123.5|4
1633102840000|2021-10-01 15:40:40|9137.3|9127.3|9137.3|9127.3|9137.3|9127.3|9137.3|9127.3|1
1633102850000|2021-10-01 15:40:50|9137|9127|9137.3|9127.3|9137.3|9127.3|9137|9127|2
1633102860000|2021-10-01 15:41:00|9137|9127|9136.3|9126.3|9137|9127|9136.3|9126.3|3
1633102870000|2021-10-01 15:41:10|9136|9126|9135.5|9125.5|9136|9126|9135.5|9125.5|2
1633102880000|2021-10-01 15:41:20|9134.8|9124.8|9134.5|9124.5|9134.8|9124.8|9134.5|9124.5|4
1633102890000|2021-10-01 15:41:30|9134.8|9124.8|9134.5|9124.5|9134.8|9124.8|9134.5|9124.5|4
1633102900000|2021-10-01 15:41:40|9134.8|9124.8|9134.5|9124.5|9134.8|9124.8|9134.3|9124.3|4
1633102910000|2021-10-01 15:41:50|9134.3|9124.3|9134.5|9124.5|9134.5|9124.5|9134.3|9124.3|2
1633102920000|2021-10-01 15:42:00|9134.8|9124.8|9134.8|9124.8|9134.8|9124.8|9134.8|9124.8|1
1633102930000|2021-10-01 15:42:10|9134.5|9124.5|9135.5|9125.5|9135.5|9125.5|9134.3|9124.3|5
1633102940000|2021-10-01 15:42:20|9135.3|9125.3|9134|9124|9135.3|9125.3|9134|9124|5
1633102950000|2021-10-01 15:42:30|9134.3|9124.3|9135.3|9125.3|9135.3|9125.3|9134.3|9124.3|3
1633102960000|2021-10-01 15:42:40|9135|9125|9134.8|9124.8|9135|9125|9134.5|9124.5|5
1633102970000|2021-10-01 15:42:50|9134.5|9124.5|9135|9125|9135|9125|9134|9124|10
1633102980000|2021-10-01 15:43:00|9135.3|9125.3|9135.3|9125.3|9135.3|9125.3|9135.3|9125.3|1
1633102990000|2021-10-01 15:43:10|9135.8|9125.8|9136.3|9126.3|9136.3|9126.3|9135.8|9125.8|2
1633103000000|2021-10-01 15:43:20|9137|9127|9137.3|9127.3|9137.3|9127.3|9137|9127|2
1633103020000|2021-10-01 15:43:40|9138.3|9128.3|9138.5|9128.5|9139|9129|9138.3|9128.3|6
1633103040000|2021-10-01 15:44:00|9138.8|9128.8|9138.8|9128.8|9138.8|9128.8|9138.5|9128.5|3
1633103050000|2021-10-01 15:44:10|9139|9129|9142.8|9132.8|9143.5|9133.5|9139|9129|8
1633103060000|2021-10-01 15:44:20|9143|9133|9143.8|9133.8|9143.8|9133.8|9142.5|9132.5|7
1633103070000|2021-10-01 15:44:30|9143|9133|9143|9133|9143.3|9133.3|9142.8|9132.8|6
1633103080000|2021-10-01 15:44:40|9142.8|9132.8|9143|9133|9143.8|9133.8|9142.5|9132.5|10
1633103090000|2021-10-01 15:44:50|9142.8|9132.8|9142.5|9132.5|9143|9133|9142.3|9132.3|14
1633103100000|2021-10-01 15:45:00|9142.3|9132.3|9142|9132|9143.3|9133.3|9141.5|9131.5|7
1633103110000|2021-10-01 15:45:10|9142.5|9132.5|9141.5|9131.5|9142.5|9132.5|9141.5|9131.5|7
1633103120000|2021-10-01 15:45:20|9141.3|9131.3|9136.5|9126.5|9141.3|9131.3|9136|9126|13
1633103130000|2021-10-01 15:45:30|9136.8|9126.8|9136.5|9126.5|9137.3|9127.3|9136.3|9126.3|6
1633103140000|2021-10-01 15:45:40|9136.8|9126.8|9135.8|9125.8|9136.8|9126.8|9133.5|9123.5|16
1633103150000|2021-10-01 15:45:50|9136.3|9126.3|9138.9|9128.9|9138.9|9128.9|9136.3|9126.3|3
1633103160000|2021-10-01 15:46:00|9140.3|9130.3|9139.8|9129.8|9140.3|9130.3|9139|9129|12
1633103170000|2021-10-01 15:46:10|9139.5|9129.5|9139.3|9129.3|9139.5|9129.5|9138.8|9128.8|6
1633103180000|2021-10-01 15:46:20|9139|9129|9137.5|9127.5|9139.3|9129.3|9136|9126|13
1633103190000|2021-10-01 15:46:30|9136.5|9126.5|9135.8|9125.8|9136.8|9126.8|9135.5|9125.5|5
1633103210000|2021-10-01 15:46:50|9134.9|9124.9|9132.9|9122.9|9134.9|9124.9|9132.9|9122.9|7
1633103220000|2021-10-01 15:47:00|9132.1|9122.1|9132.3|9122.3|9132.8|9122.8|9132.1|9122.1|5
1633103230000|2021-10-01 15:47:10|9131.8|9121.8|9129.8|9119.8|9131.8|9121.8|9129.8|9119.8|6
1633103240000|2021-10-01 15:47:20|9128.5|9118.5|9131|9121|9131|9121|9128.3|9118.3|8
1633103250000|2021-10-01 15:47:30|9130.8|9120.8|9131.5|9121.5|9132|9122|9130.8|9120.8|8
1633103260000|2021-10-01 15:47:40|9131|9121|9133.5|9123.5|9134|9124|9130.8|9120.8|5
1633103270000|2021-10-01 15:47:50|9133.8|9123.8|9137.5|9127.5|9137.5|9127.5|9133.8|9123.8|10
1633103280000|2021-10-01 15:48:00|9136.8|9126.8|9133|9123|9136.8|9126.8|9133|9123|7
1633103290000|2021-10-01 15:48:10|9132.8|9122.8|9133|9123|9133.3|9123.3|9132.3|9122.3|8
1633103300000|2021-10-01 15:48:20|9132.8|9122.8|9132.8|9122.8|9133|9123|9132.8|9122.8|7
1633103310000|2021-10-01 15:48:30|9132.5|9122.5|9132|9122|9132.5|9122.5|9131.5|9121.5|7
1633103320000|2021-10-01 15:48:40|9132.5|9122.5|9131|9121|9132.5|9122.5|9130.8|9120.8|3
1633103330000|2021-10-01 15:48:50|9130.3|9120.3|9130.3|9120.3|9130.3|9120.3|9130.3|9120.3|1
1633103340000|2021-10-01 15:49:00|9131|9121|9128.3|9118.3|9131|9121|9128|9118|11
1633103350000|2021-10-01 15:49:10|9128|9118|9128|9118|9128.5|9118.5|9127|9117|4
1633103360000|2021-10-01 15:49:20|9128.3|9118.3|9127.8|9117.8|9128.3|9118.3|9127.5|9117.5|6
1633103370000|2021-10-01 15:49:30|9127.5|9117.5|9128.3|9118.3|9128.8|9118.8|9127.5|9117.5|8
1633103380000|2021-10-01 15:49:40|9128.5|9118.5|9129.3|9119.3|9131.3|9121.3|9128.5|9118.5|5
1633103390000|2021-10-01 15:49:50|9129|9119|9130.3|9120.3|9130.3|9120.3|9129|9119|7
1633103400000|2021-10-01 15:50:00|9131|9121|9135|9125|9135|9125|9131|9121|10
1633103410000|2021-10-01 15:50:10|9137|9127|9136.5|9126.5|9137|9127|9136.5|9126.5|4
1633103420000|2021-10-01 15:50:20|9136.3|9126.3|9133.3|9123.3|9136.3|9126.3|9133.3|9123.3|3
1633103430000|2021-10-01 15:50:30|9133|9123|9131.5|9121.5|9133|9123|9131.5|9121.5|5
1633103440000|2021-10-01 15:50:40|9131.3|9121.3|9133.5|9123.5|9133.5|9123.5|9131.3|9121.3|5
1633103450000|2021-10-01 15:50:50|9133.3|9123.3|9133.3|9123.3|9133.3|9123.3|9133.3|9123.3|1
1633103460000|2021-10-01 15:51:00|9133.5|9123.5|9133.3|9123.3|9133.5|9123.5|9133|9123|4
1633103470000|2021-10-01 15:51:10|9132.8|9122.8|9132.8|9122.8|9132.8|9122.8|9132.8|9122.8|1
1633103480000|2021-10-01 15:51:20|9133|9123|9133|9123|9133|9123|9132.5|9122.5|6
1633103500000|2021-10-01 15:51:40|9134|9124|9134.5|9124.5|9134.5|9124.5|9134|9124|2
1633103510000|2021-10-01 15:51:50|9135.5|9125.5|9136.3|9126.3|9136.8|9126.8|9135.5|9125.5|5
1633103520000|2021-10-01 15:52:00|9134.5|9124.5|9136|9126|9136.3|9126.3|9134.5|9124.5|3
1633103530000|2021-10-01 15:52:10|9135|9125|9134.8|9124.8|9135|9125|9134|9124|5
1633103550000|2021-10-01 15:52:30|9134.5|9124.5|9134.5|9124.5|9134.8|9124.8|9134.5|9124.5|3
1633103560000|2021-10-01 15:52:40|9134.3|9124.3|9134.3|9124.3|9134.3|9124.3|9134|9124|3
1633103570000|2021-10-01 15:52:50|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|1
1633103580000|2021-10-01 15:53:00|9135.5|9125.5|9136.8|9126.8|9136.8|9126.8|9135.3|9125.3|4
1633103590000|2021-10-01 15:53:10|9137|9127|9137.3|9127.3|9137.5|9127.5|9137|9127|4
1633103600000|2021-10-01 15:53:20|9137.5|9127.5|9137.3|9127.3|9137.5|9127.5|9137.3|9127.3|2
1633103620000|2021-10-01 15:53:40|9136.5|9126.5|9134.5|9124.5|9136.5|9126.5|9134.3|9124.3|5
1633103650000|2021-10-01 15:54:10|9134.8|9124.8|9134.8|9124.8|9134.8|9124.8|9134.8|9124.8|1
1633103670000|2021-10-01 15:54:30|9134.5|9124.5|9136.8|9126.8|9136.8|9126.8|9134.5|9124.5|4
1633103690000|2021-10-01 15:54:50|9137.3|9127.3|9137.3|9127.3|9137.3|9127.3|9137.3|9127.3|1
1633103700000|2021-10-01 15:55:00|9137|9127|9138|9128|9138.3|9128.3|9137|9127|7
1633103710000|2021-10-01 15:55:10|9138.3|9128.3|9138.5|9128.5|9138.5|9128.5|9138.3|9128.3|2
1633103720000|2021-10-01 15:55:20|9139.3|9129.3|9139.3|9129.3|9139.3|9129.3|9139.3|9129.3|1
1633103730000|2021-10-01 15:55:30|9139.8|9129.8|9138.3|9128.3|9139.8|9129.8|9138.3|9128.3|3
1633103750000|2021-10-01 15:55:50|9138|9128|9134.5|9124.5|9138|9128|9134.5|9124.5|5
1633103760000|2021-10-01 15:56:00|9134.8|9124.8|9134.3|9124.3|9135|9125|9134.3|9124.3|4
1633103770000|2021-10-01 15:56:10|9133.8|9123.8|9132.8|9122.8|9133.8|9123.8|9132.8|9122.8|2
1633103780000|2021-10-01 15:56:20|9132.5|9122.5|9132.3|9122.3|9132.5|9122.5|9132.3|9122.3|2
1633103790000|2021-10-01 15:56:30|9132|9122|9132|9122|9132|9122|9132|9122|1
1633103810000|2021-10-01 15:56:50|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|1
1633103820000|2021-10-01 15:57:00|9132|9122|9132|9122|9132|9122|9132|9122|1
1633103850000|2021-10-01 15:57:30|9132.3|9122.3|9132|9122|9132.3|9122.3|9132|9122|2
1633103860000|2021-10-01 15:57:40|9131.8|9121.8|9131.5|9121.5|9131.8|9121.8|9131.5|9121.5|2
1633103870000|2021-10-01 15:57:50|9131.3|9121.3|9130.8|9120.8|9131.3|9121.3|9130.8|9120.8|2
1633103880000|2021-10-01 15:58:00|9130.5|9120.5|9132.3|9122.3|9134|9124|9130.5|9120.5|9
1633103890000|2021-10-01 15:58:10|9132.5|9122.5|9132.3|9122.3|9132.5|9122.5|9132.3|9122.3|2
1633103900000|2021-10-01 15:58:20|9131.8|9121.8|9130.8|9120.8|9131.8|9121.8|9130.8|9120.8|3
1633103910000|2021-10-01 15:58:30|9131.3|9121.3|9131.5|9121.5|9132.5|9122.5|9131.3|9121.3|4
1633103920000|2021-10-01 15:58:40|9131.3|9121.3|9130|9120|9131.3|9121.3|9130|9120|2
1633103930000|2021-10-01 15:58:50|9130.8|9120.8|9135.5|9125.5|9136|9126|9130.5|9120.5|10
1633103940000|2021-10-01 15:59:00|9135.3|9125.3|9134.5|9124.5|9135.3|9125.3|9134.3|9124.3|7
1633103950000|2021-10-01 15:59:10|9136.8|9126.8|9135.3|9125.3|9137.5|9127.5|9135.3|9125.3|8
1633103960000|2021-10-01 15:59:20|9136|9126|9135.3|9125.3|9136|9126|9135.3|9125.3|3
1633103970000|2021-10-01 15:59:30|9135|9125|9135.3|9125.3|9135.3|9125.3|9135|9125|2
1633103990000|2021-10-01 15:59:50|9135.5|9125.5|9135.3|9125.3|9135.5|9125.5|9135.3|9125.3|2
1633104000000|2021-10-01 16:00:00|9134.8|9124.8|9134.5|9124.5|9135.5|9125.5|9134.5|9124.5|6
1633104010000|2021-10-01 16:00:10|9134|9124|9134|9124|9134|9124|9134|9124|1
1633104020000|2021-10-01 16:00:20|9133.5|9123.5|9132.8|9122.8|9133.5|9123.5|9132.8|9122.8|3
1633104040000|2021-10-01 16:00:40|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|1
1633104050000|2021-10-01 16:00:50|9132|9122|9131.3|9121.3|9132|9122|9131.3|9121.3|4
1633104070000|2021-10-01 16:01:10|9131.5|9121.5|9131.5|9121.5|9131.5|9121.5|9131.5|9121.5|1
1633104100000|2021-10-01 16:01:40|9132|9122|9132.3|9122.3|9132.3|9122.3|9132|9122|2
1633104120000|2021-10-01 16:02:00|9132.5|9122.5|9132.3|9122.3|9132.8|9122.8|9132|9122|4
1633104130000|2021-10-01 16:02:10|9132.5|9122.5|9132.5|9122.5|9132.8|9122.8|9132|9122|4
1633104160000|2021-10-01 16:02:40|9133.3|9123.3|9132.5|9122.5|9133.3|9123.3|9132|9122|4
1633104170000|2021-10-01 16:02:50|9132|9122|9131.8|9121.8|9132|9122|9131.8|9121.8|2
1633104180000|2021-10-01 16:03:00|9131.5|9121.5|9132|9122|9132|9122|9131.5|9121.5|2
1633104190000|2021-10-01 16:03:10|9132.8|9122.8|9132.8|9122.8|9132.8|9122.8|9132.8|9122.8|1
1633104200000|2021-10-01 16:03:20|9133|9123|9133.5|9123.5|9134.8|9124.8|9133|9123|6
1633104210000|2021-10-01 16:03:30|9133.8|9123.8|9133.8|9123.8|9133.8|9123.8|9133.8|9123.8|1
1633104230000|2021-10-01 16:03:50|9134|9124|9132.8|9122.8|9134|9124|9132.8|9122.8|4
1633104240000|2021-10-01 16:04:00|9133|9123|9133.3|9123.3|9133.3|9123.3|9133|9123|2
1633104250000|2021-10-01 16:04:10|9132.8|9122.8|9132.8|9122.8|9132.8|9122.8|9132.8|9122.8|1
1633104300000|2021-10-01 16:05:00|9134|9124|9134.3|9124.3|9134.8|9124.8|9133.8|9123.8|8
1633104310000|2021-10-01 16:05:10|9133.8|9123.8|9134|9124|9134|9124|9133.3|9123.3|8
1633104320000|2021-10-01 16:05:20|9134.3|9124.3|9134|9124|9134.3|9124.3|9133.3|9123.3|12
1633104340000|2021-10-01 16:05:40|9133.8|9123.8|9134.5|9124.5|9134.5|9124.5|9133.8|9123.8|4
1633104350000|2021-10-01 16:05:50|9134.3|9124.3|9134.3|9124.3|9134.3|9124.3|9134.3|9124.3|1
1633104360000|2021-10-01 16:06:00|9133.8|9123.8|9133.5|9123.5|9134.5|9124.5|9133.5|9123.5|3
1633104380000|2021-10-01 16:06:20|9133.8|9123.8|9134|9124|9134|9124|9133.8|9123.8|2
1633104390000|2021-10-01 16:06:30|9136|9126|9139|9129|9139|9129|9136|9126|5
1633104400000|2021-10-01 16:06:40|9139.5|9129.5|9139.8|9129.8|9140.3|9130.3|9139.3|9129.3|4
1633104410000|2021-10-01 16:06:50|9140.3|9130.3|9140.5|9130.5|9140.5|9130.5|9140.3|9130.3|2
1633104420000|2021-10-01 16:07:00|9140.3|9130.3|9139|9129|9140.3|9130.3|9139|9129|3
1633104430000|2021-10-01 16:07:10|9139.5|9129.5|9142.3|9132.3|9142.3|9132.3|9139.5|9129.5|4
1633104440000|2021-10-01 16:07:20|9141.8|9131.8|9141|9131|9141.8|9131.8|9140.5|9130.5|5
1633104450000|2021-10-01 16:07:30|9141.8|9131.8|9141.8|9131.8|9141.8|9131.8|9141.8|9131.8|1
1633104460000|2021-10-01 16:07:40|9142.3|9132.3|9142|9132|9142.3|9132.3|9142|9132|2
1633104470000|2021-10-01 16:07:50|9141.8|9131.8|9142|9132|9142|9132|9141.8|9131.8|4
1633104480000|2021-10-01 16:08:00|9141.8|9131.8|9140|9130|9141.8|9131.8|9139|9129|12
1633104490000|2021-10-01 16:08:10|9140.5|9130.5|9140|9130|9141|9131|9138.8|9128.8|7
1633104500000|2021-10-01 16:08:20|9140.8|9130.8|9138.8|9128.8|9140.8|9130.8|9138.8|9128.8|13
1633104510000|2021-10-01 16:08:30|9139|9129|9139.5|9129.5|9139.5|9129.5|9138.8|9128.8|5
1633104520000|2021-10-01 16:08:40|9140.8|9130.8|9140.3|9130.3|9141.8|9131.8|9139.3|9129.3|8
1633104530000|2021-10-01 16:08:50|9140|9130|9138.3|9128.3|9140|9130|9137.3|9127.3|7
1633104540000|2021-10-01 16:09:00|9138|9128|9138.5|9128.5|9138.5|9128.5|9137|9127|11
1633104550000|2021-10-01 16:09:10|9138.3|9128.3|9137.3|9127.3|9138.3|9128.3|9137.3|9127.3|8
1633104560000|2021-10-01 16:09:20|9136.8|9126.8|9138|9128|9138|9128|9136.5|9126.5|10
1633104570000|2021-10-01 16:09:30|9137.8|9127.8|9141.5|9131.5|9141.5|9131.5|9137.5|9127.5|10
1633104580000|2021-10-01 16:09:40|9141.8|9131.8|9143.5|9133.5|9143.5|9133.5|9141.8|9131.8|6
1633104590000|2021-10-01 16:09:50|9143.8|9133.8|9143.8|9133.8|9143.8|9133.8|9143.8|9133.8|1
1633104600000|2021-10-01 16:10:00|9143.5|9133.5|9142|9132|9143.5|9133.5|9140.3|9130.3|7
1633104610000|2021-10-01 16:10:10|9140.5|9130.5|9138.9|9128.9|9141.3|9131.3|9138.8|9128.8|7
1633104620000|2021-10-01 16:10:20|9138.1|9128.1|9138|9128|9138.1|9128.1|9137.3|9127.3|14
1633104630000|2021-10-01 16:10:30|9137.5|9127.5|9137|9127|9138|9128|9136.9|9126.9|5
1633104640000|2021-10-01 16:10:40|9137.3|9127.3|9137.5|9127.5|9137.5|9127.5|9137|9127|5
1633104650000|2021-10-01 16:10:50|9137.8|9127.8|9137|9127|9139.5|9129.5|9137|9127|10
1633104660000|2021-10-01 16:11:00|9136.9|9126.9|9135.8|9125.8|9136.9|9126.9|9135.8|9125.8|4
1633104670000|2021-10-01 16:11:10|9136.4|9126.4|9136.8|9126.8|9136.8|9126.8|9136.1|9126.1|3
1633104680000|2021-10-01 16:11:20|9136.9|9126.9|9138.3|9128.3|9138.8|9128.8|9136.9|9126.9|10
1633104690000|2021-10-01 16:11:30|9138|9128|9137.3|9127.3|9138.8|9128.8|9137|9127|7
1633104700000|2021-10-01 16:11:40|9137|9127|9137|9127|9137.3|9127.3|9136.5|9126.5|5
1633104710000|2021-10-01 16:11:50|9136.5|9126.5|9137.3|9127.3|9137.3|9127.3|9136.3|9126.3|4
1633104720000|2021-10-01 16:12:00|9137|9127|9134|9124|9137|9127|9134|9124|4
1633104730000|2021-10-01 16:12:10|9134.3|9124.3|9132.3|9122.3|9134.3|9124.3|9131.8|9121.8|9
1633104740000|2021-10-01 16:12:20|9132|9122|9132|9122|9132|9122|9132|9122|1
1633104750000|2021-10-01 16:12:30|9132.3|9122.3|9130.8|9120.8|9132.3|9122.3|9130.8|9120.8|4
1633104760000|2021-10-01 16:12:40|9129.5|9119.5|9126.5|9116.5|9129.5|9119.5|9126.3|9116.3|3
1633104770000|2021-10-01 16:12:50|9127.3|9117.3|9126.8|9116.8|9127.3|9117.3|9126.8|9116.8|3
1633104780000|2021-10-01 16:13:00|9127.8|9117.8|9127|9117|9127.8|9117.8|9127|9117|6
1633104790000|2021-10-01 16:13:10|9126.8|9116.8|9127.3|9117.3|9127.3|9117.3|9126.5|9116.5|4
1633104800000|2021-10-01 16:13:20|9127|9117|9126.3|9116.3|9127|9117|9126.3|9116.3|2
1633104810000|2021-10-01 16:13:30|9126.5|9116.5|9127.3|9117.3|9127.5|9117.5|9126.5|9116.5|5
1633104840000|2021-10-01 16:14:00|9127.5|9117.5|9127.5|9117.5|9128|9118|9127.3|9117.3|7
1633104850000|2021-10-01 16:14:10|9128|9118|9125.9|9115.9|9128|9118|9125.6|9115.6|7
1633104860000|2021-10-01 16:14:20|9126|9116|9126|9116|9126.5|9116.5|9126|9116|4
1633104890000|2021-10-01 16:14:50|9126.3|9116.3|9126.8|9116.8|9126.8|9116.8|9126.3|9116.3|2
1633104900000|2021-10-01 16:15:00|9127.3|9117.3|9129.3|9119.3|9129.3|9119.3|9127|9117|12
1633104910000|2021-10-01 16:15:10|9128.8|9118.8|9128.8|9118.8|9128.8|9118.8|9128.8|9118.8|1
1633104930000|2021-10-01 16:15:30|9129|9119|9129|9119|9129.5|9119.5|9129|9119|3
1633104950000|2021-10-01 16:15:50|9129.3|9119.3|9131.3|9121.3|9131.3|9121.3|9129.3|9119.3|4
1633104960000|2021-10-01 16:16:00|9131.8|9121.8|9131.4|9121.4|9132.1|9122.1|9131|9121|7
1633104970000|2021-10-01 16:16:10|9130.9|9120.9|9130.6|9120.6|9130.9|9120.9|9130.6|9120.6|2
1633104980000|2021-10-01 16:16:20|9130.9|9120.9|9131|9121|9131|9121|9130.9|9120.9|2
1633104990000|2021-10-01 16:16:30|9130.8|9120.8|9128.5|9118.5|9130.8|9120.8|9128.5|9118.5|6
1633105000000|2021-10-01 16:16:40|9128.3|9118.3|9129.1|9119.1|9129.1|9119.1|9128|9118|4
1633105020000|2021-10-01 16:17:00|9128.5|9118.5|9128|9118|9128.5|9118.5|9128|9118|3
1633105030000|2021-10-01 16:17:10|9128.3|9118.3|9130|9120|9130|9120|9128.3|9118.3|3
1633105040000|2021-10-01 16:17:20|9128.8|9118.8|9129.1|9119.1|9129.3|9119.3|9128.8|9118.8|3
1633105050000|2021-10-01 16:17:30|9128.8|9118.8|9128|9118|9128.8|9118.8|9128|9118|2
1633105070000|2021-10-01 16:17:50|9127.8|9117.8|9127.3|9117.3|9127.8|9117.8|9127.3|9117.3|2
1633105080000|2021-10-01 16:18:00|9127|9117|9126|9116|9127|9117|9126|9116|4
1633105100000|2021-10-01 16:18:20|9125.5|9115.5|9125|9115|9126|9116|9125|9115|5
1633105110000|2021-10-01 16:18:30|9124.5|9114.5|9124.3|9114.3|9124.5|9114.5|9124.3|9114.3|2
1633105120000|2021-10-01 16:18:40|9123.5|9113.5|9124|9114|9124.3|9114.3|9123.5|9113.5|3
1633105130000|2021-10-01 16:18:50|9124.5|9114.5|9124|9114|9124.5|9114.5|9124|9114|2
1633105140000|2021-10-01 16:19:00|9124.5|9114.5|9124.5|9114.5|9124.5|9114.5|9124.5|9114.5|1
1633105150000|2021-10-01 16:19:10|9125.5|9115.5|9127.3|9117.3|9127.3|9117.3|9125.5|9115.5|2
1633105180000|2021-10-01 16:19:40|9127.5|9117.5|9127.5|9117.5|9127.5|9117.5|9127.5|9117.5|1
1633105190000|2021-10-01 16:19:50|9128|9118|9128.8|9118.8|9128.8|9118.8|9127.8|9117.8|4
1633105200000|2021-10-01 16:20:00|9128.5|9118.5|9129|9119|9129.5|9119.5|9128.5|9118.5|7
1633105210000|2021-10-01 16:20:10|9128.5|9118.5|9127.5|9117.5|9128.5|9118.5|9127.5|9117.5|3
1633105220000|2021-10-01 16:20:20|9127.3|9117.3|9126.3|9116.3|9127.3|9117.3|9126.3|9116.3|4
1633105230000|2021-10-01 16:20:30|9125.5|9115.5|9125|9115|9125.5|9115.5|9125|9115|2
1633105270000|2021-10-01 16:21:10|9124.8|9114.8|9124.3|9114.3|9125|9115|9124.3|9114.3|11
1633105280000|2021-10-01 16:21:20|9124.5|9114.5|9124.5|9114.5|9124.5|9114.5|9124.3|9114.3|5
1633105290000|2021-10-01 16:21:30|9124.3|9114.3|9124.5|9114.5|9124.5|9114.5|9124.3|9114.3|2
1633105310000|2021-10-01 16:21:50|9124.3|9114.3|9123.3|9113.3|9124.5|9114.5|9123.3|9113.3|3
1633105320000|2021-10-01 16:22:00|9123|9113|9123|9113|9123|9113|9121.5|9111.5|7
1633105330000|2021-10-01 16:22:10|9122.5|9112.5|9122.3|9112.3|9122.8|9112.8|9122.3|9112.3|6
1633105370000|2021-10-01 16:22:50|9122.5|9112.5|9122|9112|9122.5|9112.5|9122|9112|5
1633105380000|2021-10-01 16:23:00|9121.8|9111.8|9121.5|9111.5|9121.8|9111.8|9121.5|9111.5|2
1633105390000|2021-10-01 16:23:10|9121.3|9111.3|9121.5|9111.5|9121.5|9111.5|9121.3|9111.3|2
1633105400000|2021-10-01 16:23:20|9122|9112|9123.5|9113.5|9123.5|9113.5|9122|9112|3
1633105410000|2021-10-01 16:23:30|9124|9114|9126|9116|9126|9116|9124|9114|4
1633105420000|2021-10-01 16:23:40|9126.3|9116.3|9128|9118|9128|9118|9126.3|9116.3|5
1633105430000|2021-10-01 16:23:50|9127.8|9117.8|9128.3|9118.3|9128.3|9118.3|9127.8|9117.8|2
1633105440000|2021-10-01 16:24:00|9128.5|9118.5|9132|9122|9132.3|9122.3|9128.5|9118.5|13
1633105450000|2021-10-01 16:24:10|9132.3|9122.3|9130.3|9120.3|9132.3|9122.3|9130.3|9120.3|5
1633105460000|2021-10-01 16:24:20|9130.5|9120.5|9127|9117|9130.5|9120.5|9127|9117|4
1633105470000|2021-10-01 16:24:30|9127.3|9117.3|9127.8|9117.8|9127.8|9117.8|9127.3|9117.3|3
1633105480000|2021-10-01 16:24:40|9127.3|9117.3|9127.3|9117.3|9127.8|9117.8|9127.3|9117.3|4
1633105490000|2021-10-01 16:24:50|9127.5|9117.5|9127.5|9117.5|9127.5|9117.5|9127.3|9117.3|5
1633105510000|2021-10-01 16:25:10|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|1
1633105520000|2021-10-01 16:25:20|9127.5|9117.5|9127.3|9117.3|9127.8|9117.8|9127.3|9117.3|5
1633105530000|2021-10-01 16:25:30|9127|9117|9125.5|9115.5|9127|9117|9125.5|9115.5|3
1633105540000|2021-10-01 16:25:40|9125.3|9115.3|9125.3|9115.3|9125.3|9115.3|9125.3|9115.3|1
1633105560000|2021-10-01 16:26:00|9124.8|9114.8|9125.5|9115.5|9125.5|9115.5|9124.3|9114.3|6
1633105570000|2021-10-01 16:26:10|9125.8|9115.8|9125.8|9115.8|9125.8|9115.8|9125.8|9115.8|1
1633105580000|2021-10-01 16:26:20|9126.3|9116.3|9127.5|9117.5|9127.5|9117.5|9126.3|9116.3|3
1633105590000|2021-10-01 16:26:30|9128|9118|9131.8|9121.8|9131.8|9121.8|9128|9118|5
1633105600000|2021-10-01 16:26:40|9132.3|9122.3|9132.8|9122.8|9132.8|9122.8|9132.3|9122.3|2
1633105610000|2021-10-01 16:26:50|9131.8|9121.8|9133.3|9123.3|9133.8|9123.8|9131.8|9121.8|5
1633105620000|2021-10-01 16:27:00|9132.8|9122.8|9131.5|9121.5|9132.8|9122.8|9131.5|9121.5|6
1633105630000|2021-10-01 16:27:10|9131.3|9121.3|9130.5|9120.5|9131.3|9121.3|9130.5|9120.5|2
1633105640000|2021-10-01 16:27:20|9130.3|9120.3|9128.3|9118.3|9130.3|9120.3|9128|9118|5
1633105660000|2021-10-01 16:27:40|9128|9118|9127.5|9117.5|9128|9118|9127.5|9117.5|3
1633105670000|2021-10-01 16:27:50|9127|9117|9128|9118|9128|9118|9126|9116|6
1633105680000|2021-10-01 16:28:00|9128.8|9118.8|9128|9118|9128.8|9118.8|9128|9118|2
1633105690000|2021-10-01 16:28:10|9127.5|9117.5|9127.5|9117.5|9128|9118|9126.3|9116.3|8
1633105700000|2021-10-01 16:28:20|9127.3|9117.3|9127|9117|9127.3|9117.3|9127|9117|2
1633105710000|2021-10-01 16:28:30|9127.3|9117.3|9128|9118|9128|9118|9127.3|9117.3|4
1633105720000|2021-10-01 16:28:40|9127.5|9117.5|9127|9117|9127.5|9117.5|9126.8|9116.8|4
1633105730000|2021-10-01 16:28:50|9127.3|9117.3|9127|9117|9127.3|9117.3|9127|9117|2
1633105740000|2021-10-01 16:29:00|9126.8|9116.8|9126|9116|9126.8|9116.8|9126|9116|2
1633105750000|2021-10-01 16:29:10|9126.3|9116.3|9126.8|9116.8|9127.5|9117.5|9126.3|9116.3|8
1633105760000|2021-10-01 16:29:20|9126.5|9116.5|9126.3|9116.3|9126.5|9116.5|9126.3|9116.3|2
1633105770000|2021-10-01 16:29:30|9126|9116|9126.8|9116.8|9126.8|9116.8|9126|9116|6
1633105780000|2021-10-01 16:29:40|9127|9117|9126.8|9116.8|9127|9117|9126.8|9116.8|2
1633105790000|2021-10-01 16:29:50|9126.5|9116.5|9126.8|9116.8|9126.8|9116.8|9126.5|9116.5|4
1633105800000|2021-10-01 16:30:00|9127|9117|9126.8|9116.8|9127|9117|9126.5|9116.5|8
1633105810000|2021-10-01 16:30:10|9126.3|9116.3|9126.3|9116.3|9126.5|9116.5|9125.8|9115.8|6
1633105820000|2021-10-01 16:30:20|9126.5|9116.5|9127|9117|9127|9117|9126.5|9116.5|2
1633105830000|2021-10-01 16:30:30|9127.5|9117.5|9127|9117|9129.8|9119.8|9126.8|9116.8|9
1633105840000|2021-10-01 16:30:40|9126.5|9116.5|9126.5|9116.5|9126.5|9116.5|9126.5|9116.5|1
1633105850000|2021-10-01 16:30:50|9125.6|9115.6|9125.5|9115.5|9126.3|9116.3|9125.5|9115.5|4
1633105860000|2021-10-01 16:31:00|9125.3|9115.3|9123.5|9113.5|9126|9116|9123.5|9113.5|4
1633105890000|2021-10-01 16:31:30|9123.8|9113.8|9124|9114|9124.5|9114.5|9123.8|9113.8|5
1633105900000|2021-10-01 16:31:40|9124.3|9114.3|9126.5|9116.5|9126.5|9116.5|9124.3|9114.3|6
1633105910000|2021-10-01 16:31:50|9127|9117|9128.5|9118.5|9128.5|9118.5|9127|9117|4
1633105920000|2021-10-01 16:32:00|9128.3|9118.3|9124.8|9114.8|9128.3|9118.3|9124.8|9114.8|4
1633105940000|2021-10-01 16:32:20|9125|9115|9126.5|9116.5|9126.5|9116.5|9125|9115|3
1633105950000|2021-10-01 16:32:30|9127.5|9117.5|9128|9118|9128|9118|9127.5|9117.5|2
1633105960000|2021-10-01 16:32:40|9128.5|9118.5|9127.5|9117.5|9128.8|9118.8|9127.5|9117.5|4
1633105970000|2021-10-01 16:32:50|9127.3|9117.3|9127.3|9117.3|9127.3|9117.3|9127.3|9117.3|1
1633105980000|2021-10-01 16:33:00|9127.5|9117.5|9127.3|9117.3|9127.5|9117.5|9127.3|9117.3|2
1633105990000|2021-10-01 16:33:10|9127.5|9117.5|9127.5|9117.5|9127.5|9117.5|9127.5|9117.5|1
1633106000000|2021-10-01 16:33:20|9127.3|9117.3|9125.8|9115.8|9127.3|9117.3|9125.8|9115.8|2
1633106010000|2021-10-01 16:33:30|9126|9116|9126.5|9116.5|9126.5|9116.5|9126|9116|2
1633106020000|2021-10-01 16:33:40|9126.8|9116.8|9127.3|9117.3|9127.3|9117.3|9126.8|9116.8|4
1633106030000|2021-10-01 16:33:50|9127.5|9117.5|9127.3|9117.3|9127.5|9117.5|9127.3|9117.3|2
1633106040000|2021-10-01 16:34:00|9127|9117|9126.8|9116.8|9127|9117|9126.5|9116.5|6
1633106060000|2021-10-01 16:34:20|9126.5|9116.5|9125|9115|9126.5|9116.5|9124.8|9114.8|9
1633106070000|2021-10-01 16:34:30|9124.8|9114.8|9123.5|9113.5|9124.8|9114.8|9123.5|9113.5|4
1633106080000|2021-10-01 16:34:40|9123.8|9113.8|9125.5|9115.5|9125.5|9115.5|9123.8|9113.8|5
1633106100000|2021-10-01 16:35:00|9125.3|9115.3|9125.5|9115.5|9125.5|9115.5|9125.3|9115.3|4
1633106110000|2021-10-01 16:35:10|9125.3|9115.3|9124.8|9114.8|9125.3|9115.3|9124.8|9114.8|2
1633106120000|2021-10-01 16:35:20|9124.5|9114.5|9123.8|9113.8|9124.5|9114.5|9123.8|9113.8|3
1633106130000|2021-10-01 16:35:30|9123.5|9113.5|9125.3|9115.3|9125.3|9115.3|9123.5|9113.5|4
1633106140000|2021-10-01 16:35:40|9125.5|9115.5|9125.5|9115.5|9125.5|9115.5|9125.5|9115.5|1
1633106160000|2021-10-01 16:36:00|9125.3|9115.3|9125.5|9115.5|9125.5|9115.5|9125.3|9115.3|2
1633106170000|2021-10-01 16:36:10|9125.3|9115.3|9125.3|9115.3|9125.5|9115.5|9125.3|9115.3|3
1633106180000|2021-10-01 16:36:20|9125|9115|9124.8|9114.8|9125|9115|9124.8|9114.8|2
1633106190000|2021-10-01 16:36:30|9125|9115|9124.8|9114.8|9125|9115|9124.8|9114.8|2
1633106200000|2021-10-01 16:36:40|9125|9115|9125.3|9115.3|9125.3|9115.3|9124.8|9114.8|6
1633106210000|2021-10-01 16:36:50|9125|9115|9125.3|9115.3|9125.3|9115.3|9125|9115|2
1633106220000|2021-10-01 16:37:00|9125|9115|9123.5|9113.5|9125|9115|9123.5|9113.5|5
1633106250000|2021-10-01 16:37:30|9123.3|9113.3|9123|9113|9123.3|9113.3|9123|9113|2
1633106260000|2021-10-01 16:37:40|9123.5|9113.5|9123|9113|9123.5|9113.5|9123|9113|2
1633106270000|2021-10-01 16:37:50|9122.8|9112.8|9122.5|9112.5|9122.8|9112.8|9122.5|9112.5|4
1633106280000|2021-10-01 16:38:00|9122.8|9112.8|9124.8|9114.8|9125|9115|9122.5|9112.5|7
1633106290000|2021-10-01 16:38:10|9125|9115|9130.3|9120.3|9130.3|9120.3|9125|9115|8
1633106300000|2021-10-01 16:38:20|9130|9120|9129.5|9119.5|9130|9120|9129.5|9119.5|2
1633106310000|2021-10-01 16:38:30|9129.3|9119.3|9127.5|9117.5|9129.3|9119.3|9127.5|9117.5|3
1633106320000|2021-10-01 16:38:40|9127.3|9117.3|9128|9118|9128.8|9118.8|9127.3|9117.3|11
1633106330000|2021-10-01 16:38:50|9127.8|9117.8|9127.3|9117.3|9127.8|9117.8|9127.3|9117.3|5
1633106340000|2021-10-01 16:39:00|9127|9117|9126.8|9116.8|9127.8|9117.8|9126.8|9116.8|12
1633106350000|2021-10-01 16:39:10|9126.5|9116.5|9125.3|9115.3|9126.5|9116.5|9124.8|9114.8|7
1633106360000|2021-10-01 16:39:20|9125.5|9115.5|9125.5|9115.5|9125.5|9115.5|9125.5|9115.5|1
1633106370000|2021-10-01 16:39:30|9125.8|9115.8|9125.5|9115.5|9126.3|9116.3|9125.5|9115.5|4
1633106380000|2021-10-01 16:39:40|9126|9116|9127.3|9117.3|9127.3|9117.3|9126|9116|6
1633106390000|2021-10-01 16:39:50|9127.5|9117.5|9127.5|9117.5|9127.8|9117.8|9127.5|9117.5|3
1633106400000|2021-10-01 16:40:00|9127.8|9117.8|9129|9119|9130.3|9120.3|9127.8|9117.8|12
1633106410000|2021-10-01 16:40:10|9128.8|9118.8|9128.5|9118.5|9128.8|9118.8|9128.3|9118.3|7
1633106420000|2021-10-01 16:40:20|9128.3|9118.3|9128.5|9118.5|9128.5|9118.5|9128.3|9118.3|2
1633106430000|2021-10-01 16:40:30|9128.8|9118.8|9131.8|9121.8|9131.8|9121.8|9128.8|9118.8|9
1633106440000|2021-10-01 16:40:40|9132.3|9122.3|9131.5|9121.5|9132.3|9122.3|9131.3|9121.3|8
1633106450000|2021-10-01 16:40:50|9131.3|9121.3|9130|9120|9131.3|9121.3|9130|9120|4
1633106460000|2021-10-01 16:41:00|9128.8|9118.8|9128.5|9118.5|9128.8|9118.8|9128.5|9118.5|6
1633106470000|2021-10-01 16:41:10|9128.8|9118.8|9129|9119|9129|9119|9128.5|9118.5|5
1633106480000|2021-10-01 16:41:20|9128.5|9118.5|9128.5|9118.5|9128.8|9118.8|9128.5|9118.5|3
1633106490000|2021-10-01 16:41:30|9128.8|9118.8|9128.8|9118.8|9128.8|9118.8|9128.8|9118.8|1
1633106510000|2021-10-01 16:41:50|9129.3|9119.3|9128.3|9118.3|9129.3|9119.3|9128.3|9118.3|2
1633106520000|2021-10-01 16:42:00|9128|9118|9128|9118|9128|9118|9128|9118|1
1633106530000|2021-10-01 16:42:10|9128.3|9118.3|9128|9118|9128.3|9118.3|9128|9118|2
1633106540000|2021-10-01 16:42:20|9128.5|9118.5|9128.5|9118.5|9128.5|9118.5|9128.5|9118.5|1
1633106550000|2021-10-01 16:42:30|9128|9118|9128|9118|9128|9118|9128|9118|1
1633106560000|2021-10-01 16:42:40|9129.8|9119.8|9131.8|9121.8|9131.8|9121.8|9129.8|9119.8|6
1633106570000|2021-10-01 16:42:50|9132|9122|9131.5|9121.5|9132|9122|9131.5|9121.5|2
1633106580000|2021-10-01 16:43:00|9131|9121|9130.5|9120.5|9131|9121|9130.5|9120.5|3
1633106590000|2021-10-01 16:43:10|9130.3|9120.3|9130|9120|9131.5|9121.5|9129.5|9119.5|10
1633106600000|2021-10-01 16:43:20|9129.5|9119.5|9129.5|9119.5|9129.8|9119.8|9129|9119|4
1633106610000|2021-10-01 16:43:30|9129.8|9119.8|9131.3|9121.3|9131.5|9121.5|9129.8|9119.8|5
1633106620000|2021-10-01 16:43:40|9131.5|9121.5|9132.3|9122.3|9133.5|9123.5|9131.5|9121.5|4
1633106630000|2021-10-01 16:43:50|9132|9122|9130.8|9120.8|9132|9122|9130.8|9120.8|4
1633106640000|2021-10-01 16:44:00|9130|9120|9130.6|9120.6|9130.6|9120.6|9129.9|9119.9|5
1633106650000|2021-10-01 16:44:10|9131.5|9121.5|9131.5|9121.5|9131.5|9121.5|9131.5|9121.5|1
1633106660000|2021-10-01 16:44:20|9132|9122|9132.3|9122.3|9132.3|9122.3|9132|9122|2
1633106670000|2021-10-01 16:44:30|9132.5|9122.5|9133.3|9123.3|9133.3|9123.3|9132.5|9122.5|2
1633106700000|2021-10-01 16:45:00|9133.8|9123.8|9135.8|9125.8|9135.8|9125.8|9133.8|9123.8|4
1633106710000|2021-10-01 16:45:10|9135.5|9125.5|9134.5|9124.5|9135.5|9125.5|9134.3|9124.3|3
1633106720000|2021-10-01 16:45:20|9134.8|9124.8|9135.8|9125.8|9135.8|9125.8|9134.8|9124.8|3
1633106730000|2021-10-01 16:45:30|9136|9126|9136|9126|9136|9126|9136|9126|1
1633106740000|2021-10-01 16:45:40|9136.3|9126.3|9136.3|9126.3|9136.3|9126.3|9136.3|9126.3|1
1633106760000|2021-10-01 16:46:00|9136.8|9126.8|9136.3|9126.3|9136.8|9126.8|9136.3|9126.3|2
1633106770000|2021-10-01 16:46:10|9136.5|9126.5|9139.8|9129.8|9139.8|9129.8|9136.5|9126.5|6
1633106780000|2021-10-01 16:46:20|9140|9130|9139.3|9129.3|9140.3|9130.3|9139.3|9129.3|4
1633106790000|2021-10-01 16:46:30|9139.5|9129.5|9139.3|9129.3|9140.3|9130.3|9139.3|9129.3|7
1633106800000|2021-10-01 16:46:40|9139|9129|9140|9130|9140|9130|9138.8|9128.8|6
1633106820000|2021-10-01 16:47:00|9139.5|9129.5|9138.3|9128.3|9139.5|9129.5|9138|9128|10
1633106830000|2021-10-01 16:47:10|9138.8|9128.8|9138.8|9128.8|9139.3|9129.3|9138.8|9128.8|4
1633106840000|2021-10-01 16:47:20|9138.3|9128.3|9138|9128|9138.3|9128.3|9138|9128|2
1633106850000|2021-10-01 16:47:30|9138.3|9128.3|9138|9128|9138.3|9128.3|9138|9128|4
1633106860000|2021-10-01 16:47:40|9138.3|9128.3|9138|9128|9138.3|9128.3|9138|9128|4
1633106870000|2021-10-01 16:47:50|9137.5|9127.5|9137|9127|9138.3|9128.3|9137|9127|6
1633106880000|2021-10-01 16:48:00|9136.8|9126.8|9137.4|9127.4|9137.4|9127.4|9136.8|9126.8|2
1633106890000|2021-10-01 16:48:10|9136.9|9126.9|9136.3|9126.3|9137.1|9127.1|9136.3|9126.3|4
1633106900000|2021-10-01 16:48:20|9136.5|9126.5|9136.5|9126.5|9136.5|9126.5|9136.5|9126.5|1
1633106910000|2021-10-01 16:48:30|9136.3|9126.3|9134.5|9124.5|9136.3|9126.3|9134.5|9124.5|3
1633106920000|2021-10-01 16:48:40|9134.3|9124.3|9135.3|9125.3|9135.3|9125.3|9134.3|9124.3|2
1633106930000|2021-10-01 16:48:50|9135.8|9125.8|9136.3|9126.3|9136.8|9126.8|9135.8|9125.8|5
1633106960000|2021-10-01 16:49:20|9136|9126|9135|9125|9136|9126|9132.8|9122.8|13
1633106970000|2021-10-01 16:49:30|9134.3|9124.3|9132.3|9122.3|9134.3|9124.3|9132.3|9122.3|6
1633106980000|2021-10-01 16:49:40|9132|9122|9127.8|9117.8|9132|9122|9127.8|9117.8|4
1633106990000|2021-10-01 16:49:50|9127.5|9117.5|9127|9117|9127.5|9117.5|9127|9117|2
1633107000000|2021-10-01 16:50:00|9127.3|9117.3|9127|9117|9129.3|9119.3|9127|9117|10
1633107030000|2021-10-01 16:50:30|9127.3|9117.3|9127.5|9117.5|9127.5|9117.5|9127.3|9117.3|2
1633107050000|2021-10-01 16:50:50|9127|9117|9124.5|9114.5|9127|9117|9123.8|9113.8|8
1633107080000|2021-10-01 16:51:20|9124.8|9114.8|9124|9114|9125.3|9115.3|9123.8|9113.8|6
1633107090000|2021-10-01 16:51:30|9124.3|9114.3|9124.5|9114.5|9124.5|9114.5|9124.3|9114.3|2
1633107100000|2021-10-01 16:51:40|9124.3|9114.3|9124.8|9114.8|9125|9115|9124.3|9114.3|4
1633107110000|2021-10-01 16:51:50|9125|9115|9124.8|9114.8|9125.5|9115.5|9124.8|9114.8|5
1633107120000|2021-10-01 16:52:00|9124.5|9114.5|9126|9116|9126.5|9116.5|9124.5|9114.5|9
1633107130000|2021-10-01 16:52:10|9125.8|9115.8|9122.3|9112.3|9125.8|9115.8|9122.3|9112.3|4
1633107150000|2021-10-01 16:52:30|9122|9112|9122|9112|9122|9112|9122|9112|1
1633107160000|2021-10-01 16:52:40|9122.5|9112.5|9130|9120|9130|9120|9122.5|9112.5|9
1633107170000|2021-10-01 16:52:50|9130.3|9120.3|9130.3|9120.3|9130.3|9120.3|9130.3|9120.3|1
1633107180000|2021-10-01 16:53:00|9130|9120|9128|9118|9130|9120|9127.8|9117.8|4
1633107190000|2021-10-01 16:53:10|9127.8|9117.8|9124.3|9114.3|9127.8|9117.8|9124.3|9114.3|3
1633107200000|2021-10-01 16:53:20|9123.9|9113.9|9127.9|9117.9|9127.9|9117.9|9123.4|9113.4|8
1633107210000|2021-10-01 16:53:30|9128.3|9118.3|9129.4|9119.4|9129.4|9119.4|9128.3|9118.3|6
1633107220000|2021-10-01 16:53:40|9130.5|9120.5|9130.8|9120.8|9130.8|9120.8|9130.3|9120.3|4
1633107230000|2021-10-01 16:53:50|9131.5|9121.5|9134.3|9124.3|9134.3|9124.3|9131.5|9121.5|8
1633107240000|2021-10-01 16:54:00|9134.5|9124.5|9132.5|9122.5|9134.5|9124.5|9132.5|9122.5|6
1633107250000|2021-10-01 16:54:10|9132|9122|9131.5|9121.5|9132|9122|9130.8|9120.8|4
1633107260000|2021-10-01 16:54:20|9131.3|9121.3|9130|9120|9131.3|9121.3|9130|9120|3
1633107270000|2021-10-01 16:54:30|9130.3|9120.3|9129.5|9119.5|9130.8|9120.8|9129.5|9119.5|6
1633107280000|2021-10-01 16:54:40|9129.8|9119.8|9129.8|9119.8|9130.8|9120.8|9129.8|9119.8|7
1633107290000|2021-10-01 16:54:50|9130|9120|9129.8|9119.8|9130|9120|9129.8|9119.8|2
1633107300000|2021-10-01 16:55:00|9131.3|9121.3|9129.9|9119.9|9131.3|9121.3|9129.9|9119.9|7
1633107310000|2021-10-01 16:55:10|9130.1|9120.1|9130.9|9120.9|9130.9|9120.9|9130.1|9120.1|2
1633107320000|2021-10-01 16:55:20|9130.6|9120.6|9130.6|9120.6|9130.6|9120.6|9129.9|9119.9|6
1633107330000|2021-10-01 16:55:30|9130.9|9120.9|9130.9|9120.9|9131.4|9121.4|9130.9|9120.9|5
1633107340000|2021-10-01 16:55:40|9131.1|9121.1|9133.1|9123.1|9133.1|9123.1|9131.1|9121.1|7
1633107350000|2021-10-01 16:55:50|9132.9|9122.9|9132.9|9122.9|9132.9|9122.9|9132.9|9122.9|1
1633107360000|2021-10-01 16:56:00|9133.1|9123.1|9131.4|9121.4|9133.1|9123.1|9131.4|9121.4|4
1633107370000|2021-10-01 16:56:10|9131.6|9121.6|9134.6|9124.6|9134.6|9124.6|9131.6|9121.6|7
1633107380000|2021-10-01 16:56:20|9135.4|9125.4|9135.1|9125.1|9135.6|9125.6|9135.1|9125.1|5
1633107390000|2021-10-01 16:56:30|9135.6|9125.6|9136.6|9126.6|9137.4|9127.4|9135.6|9125.6|9
1633107400000|2021-10-01 16:56:40|9137.1|9127.1|9141.1|9131.1|9141.9|9131.9|9137.1|9127.1|12
1633107410000|2021-10-01 16:56:50|9140.6|9130.6|9139.9|9129.9|9140.6|9130.6|9139.9|9129.9|3
1633107420000|2021-10-01 16:57:00|9140.4|9130.4|9139.6|9129.6|9140.4|9130.4|9139.4|9129.4|6
1633107430000|2021-10-01 16:57:10|9139.1|9129.1|9139.4|9129.4|9140.4|9130.4|9138.9|9128.9|12
1633107440000|2021-10-01 16:57:20|9138.9|9128.9|9140.6|9130.6|9140.6|9130.6|9138.1|9128.1|8
1633107450000|2021-10-01 16:57:30|9140.1|9130.1|9138.9|9128.9|9140.1|9130.1|9137.4|9127.4|10
1633107460000|2021-10-01 16:57:40|9138.6|9128.6|9140.1|9130.1|9140.1|9130.1|9138.6|9128.6|8
1633107470000|2021-10-01 16:57:50|9139.9|9129.9|9140.9|9130.9|9141.1|9131.1|9139.9|9129.9|4
1633107480000|2021-10-01 16:58:00|9141.4|9131.4|9140.9|9130.9|9141.4|9131.4|9140.9|9130.9|2
1633107490000|2021-10-01 16:58:10|9141.9|9131.9|9141.4|9131.4|9141.9|9131.9|9141.1|9131.1|10
1633107500000|2021-10-01 16:58:20|9141.9|9131.9|9140.9|9130.9|9141.9|9131.9|9140.1|9130.1|13
1633107510000|2021-10-01 16:58:30|9140.4|9130.4|9141.6|9131.6|9141.6|9131.6|9140.4|9130.4|6
1633107520000|2021-10-01 16:58:40|9142.1|9132.1|9142.4|9132.4|9142.9|9132.9|9141.4|9131.4|15
1633107530000|2021-10-01 16:58:50|9142.1|9132.1|9141.1|9131.1|9143.6|9133.6|9141.1|9131.1|13
1633107540000|2021-10-01 16:59:00|9141.4|9131.4|9139.6|9129.6|9143.4|9133.4|9138.6|9128.6|27
1633107550000|2021-10-01 16:59:10|9139.4|9129.4|9140.1|9130.1|9141.4|9131.4|9139.1|9129.1|9
1633107560000|2021-10-01 16:59:20|9140.4|9130.4|9140.4|9130.4|9142.1|9132.1|9139.4|9129.4|15
1633305720000|2021-10-04 00:02:00|9162|9146.3|9162|9146.3|9162|9146.3|9162|9146.3|1
1633305790000|2021-10-04 00:03:10|9232|9222|9235.4|9225.4|9235.4|9225.4|9232|9222|6
1633305810000|2021-10-04 00:03:30|9234.3|9224.3|9232.4|9222.4|9234.4|9224.4|9232|9222|9
1633305840000|2021-10-04 00:04:00|9232.3|9222.3|9232.3|9222.3|9232.3|9222.3|9232.3|9222.3|1
1633305850000|2021-10-04 00:04:10|9231.4|9221.4|9228.5|9218.5|9231.4|9221.4|9227.5|9217.5|4
1633305860000|2021-10-04 00:04:20|9228.3|9218.3|9226.9|9216.9|9228.3|9218.3|9226.3|9216.3|5
1633305870000|2021-10-04 00:04:30|9227.6|9217.6|9227.5|9217.5|9228.8|9218.8|9227.5|9217.5|4
1633305880000|2021-10-04 00:04:40|9227.1|9217.1|9225.8|9215.8|9227.1|9217.1|9225|9215|4
1633305890000|2021-10-04 00:04:50|9226.8|9216.8|9231.6|9221.6|9231.6|9221.6|9226.8|9216.8|4
1633305900000|2021-10-04 00:05:00|9231.9|9221.9|9231.9|9221.9|9231.9|9221.9|9231.9|9221.9|1
1633305920000|2021-10-04 00:05:20|9232.1|9222.1|9233.9|9223.9|9233.9|9223.9|9232.1|9222.1|5
1633306010000|2021-10-04 00:06:50|9234|9224|9234|9224|9234|9224|9234|9224|1
1633306020000|2021-10-04 00:07:00|9234.1|9224.1|9234.1|9224.1|9234.1|9224.1|9234.1|9224.1|1
1633306050000|2021-10-04 00:07:30|9233.9|9223.9|9233.6|9223.6|9233.9|9223.9|9233.6|9223.6|2
1633306080000|2021-10-04 00:08:00|9233.9|9223.9|9235.3|9225.3|9235.3|9225.3|9233.9|9223.9|2
1633306090000|2021-10-04 00:08:10|9235.5|9225.5|9235.5|9225.5|9235.5|9225.5|9235.5|9225.5|1
1633306110000|2021-10-04 00:08:30|9234.6|9224.6|9232.8|9222.8|9234.6|9224.6|9229.4|9219.4|8
1633306120000|2021-10-04 00:08:40|9233|9223|9236.6|9226.6|9236.6|9226.6|9233|9223|7
1633306140000|2021-10-04 00:09:00|9237|9227|9237|9227|9237|9227|9237|9227|1
1633306150000|2021-10-04 00:09:10|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|1
1633306160000|2021-10-04 00:09:20|9237.9|9227.9|9239.9|9229.9|9239.9|9229.9|9237.9|9227.9|5
1633306170000|2021-10-04 00:09:30|9240.4|9230.4|9240.8|9230.8|9240.8|9230.8|9240.4|9230.4|2
1633306180000|2021-10-04 00:09:40|9239.8|9229.8|9239.5|9229.5|9239.8|9229.8|9239.5|9229.5|2
1633306190000|2021-10-04 00:09:50|9240.4|9230.4|9240.4|9230.4|9240.4|9230.4|9240.4|9230.4|1
1633306200000|2021-10-04 00:10:00|9241.5|9231.5|9242.3|9232.3|9242.3|9232.3|9240.5|9230.5|5
1633306210000|2021-10-04 00:10:10|9242.1|9232.1|9243.6|9233.6|9243.6|9233.6|9242.1|9232.1|7
1633306220000|2021-10-04 00:10:20|9244.1|9234.1|9247.5|9237.5|9247.5|9237.5|9244.1|9234.1|2
1633306230000|2021-10-04 00:10:30|9247.1|9237.1|9246.9|9236.9|9247.1|9237.1|9246.9|9236.9|2
1633306260000|2021-10-04 00:11:00|9246.6|9236.6|9241.1|9231.1|9246.6|9236.6|9241.1|9231.1|7
1633306270000|2021-10-04 00:11:10|9241|9231|9241|9231|9241|9231|9241|9231|1
1633306300000|2021-10-04 00:11:40|9239.9|9229.9|9237.8|9227.8|9239.9|9229.9|9237.8|9227.8|3
1633306310000|2021-10-04 00:11:50|9237.4|9227.4|9236.5|9226.5|9237.4|9227.4|9236.4|9226.4|3
1633306320000|2021-10-04 00:12:00|9235.8|9225.8|9234.1|9224.1|9235.8|9225.8|9234.1|9224.1|5
1633306330000|2021-10-04 00:12:10|9234.4|9224.4|9233.6|9223.6|9234.4|9224.4|9233.6|9223.6|3
1633306340000|2021-10-04 00:12:20|9233.4|9223.4|9233.1|9223.1|9233.4|9223.4|9233.1|9223.1|2
1633306350000|2021-10-04 00:12:30|9232.4|9222.4|9232.5|9222.5|9232.5|9222.5|9232.4|9222.4|2
1633306360000|2021-10-04 00:12:40|9233.1|9223.1|9232.8|9222.8|9233.6|9223.6|9232.6|9222.6|5
1633306370000|2021-10-04 00:12:50|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|1
1633306380000|2021-10-04 00:13:00|9232.9|9222.9|9229.5|9219.5|9233.5|9223.5|9229.3|9219.3|8
1633306390000|2021-10-04 00:13:10|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|1
1633306400000|2021-10-04 00:13:20|9229.9|9219.9|9229.9|9219.9|9229.9|9219.9|9229.6|9219.6|3
1633306410000|2021-10-04 00:13:30|9230.3|9220.3|9229.9|9219.9|9230.3|9220.3|9229.9|9219.9|2
1633306420000|2021-10-04 00:13:40|9229.8|9219.8|9228.9|9218.9|9229.8|9219.8|9228.9|9218.9|3
1633306430000|2021-10-04 00:13:50|9229.3|9219.3|9229.3|9219.3|9229.3|9219.3|9229.3|9219.3|1
1633306440000|2021-10-04 00:14:00|9229|9219|9227|9217|9229|9219|9227|9217|4
1633306460000|2021-10-04 00:14:20|9225.9|9215.9|9225.1|9215.1|9225.9|9215.9|9224.9|9214.9|5
1633306480000|2021-10-04 00:14:40|9224.6|9214.6|9228|9218|9228|9218|9224.6|9214.6|7
1633306490000|2021-10-04 00:14:50|9228.3|9218.3|9228.4|9218.4|9228.8|9218.8|9228|9218|5
1633306500000|2021-10-04 00:15:00|9228.5|9218.5|9227.6|9217.6|9228.5|9218.5|9227.6|9217.6|3
1633306510000|2021-10-04 00:15:10|9226.6|9216.6|9226.8|9216.8|9227.3|9217.3|9226.6|9216.6|5
1633306530000|2021-10-04 00:15:30|9226.4|9216.4|9226|9216|9226.4|9216.4|9225.8|9215.8|3
1633306540000|2021-10-04 00:15:40|9225.8|9215.8|9226.5|9216.5|9226.5|9216.5|9225.5|9215.5|3
1633306560000|2021-10-04 00:16:00|9226.1|9216.1|9225.8|9215.8|9226.1|9216.1|9225.8|9215.8|2
1633306580000|2021-10-04 00:16:20|9225.4|9215.4|9223|9213|9225.4|9215.4|9223|9213|2
1633306590000|2021-10-04 00:16:30|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|1
1633306600000|2021-10-04 00:16:40|9222|9212|9219.6|9209.6|9222|9212|9219.6|9209.6|5
1633306620000|2021-10-04 00:17:00|9220.1|9210.1|9222|9212|9222|9212|9219.8|9209.8|4
1633306630000|2021-10-04 00:17:10|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|1
1633306640000|2021-10-04 00:17:20|9222|9212|9222.8|9212.8|9222.8|9212.8|9222|9212|4
1633306650000|2021-10-04 00:17:30|9223|9213|9223|9213|9223|9213|9223|9213|1
1633306660000|2021-10-04 00:17:40|9222.8|9212.8|9222.8|9212.8|9222.8|9212.8|9222.8|9212.8|1
1633306670000|2021-10-04 00:17:50|9223|9213|9223|9213|9223|9213|9223|9213|1
1633306680000|2021-10-04 00:18:00|9222.6|9212.6|9221.6|9211.6|9222.6|9212.6|9221.6|9211.6|3
1633306690000|2021-10-04 00:18:10|9221.3|9211.3|9220.9|9210.9|9221.3|9211.3|9220.3|9210.3|9
1633306700000|2021-10-04 00:18:20|9220.4|9210.4|9222|9212|9222|9212|9220.4|9210.4|6
1633306720000|2021-10-04 00:18:40|9221.5|9211.5|9221|9211|9221.5|9211.5|9220.9|9210.9|3
1633306730000|2021-10-04 00:18:50|9221.3|9211.3|9221|9211|9221.3|9211.3|9221|9211|2
1633306740000|2021-10-04 00:19:00|9220.8|9210.8|9218|9208|9220.8|9210.8|9218|9208|5
1633306750000|2021-10-04 00:19:10|9217.1|9207.1|9217.1|9207.1|9217.1|9207.1|9217.1|9207.1|1
1633306760000|2021-10-04 00:19:20|9216.9|9206.9|9217.6|9207.6|9217.6|9207.6|9216.6|9206.6|4
1633306770000|2021-10-04 00:19:30|9218.1|9208.1|9217.6|9207.6|9218.1|9208.1|9217.5|9207.5|4
1633306780000|2021-10-04 00:19:40|9217.5|9207.5|9215.8|9205.8|9217.5|9207.5|9215.8|9205.8|3
1633306790000|2021-10-04 00:19:50|9214.6|9204.6|9215|9205|9215.3|9205.3|9214.6|9204.6|5
1633306800000|2021-10-04 00:20:00|9215.3|9205.3|9215|9205|9215.3|9205.3|9215|9205|6
1633306810000|2021-10-04 00:20:10|9215.3|9205.3|9215.3|9205.3|9215.3|9205.3|9215.3|9205.3|1
1633306820000|2021-10-04 00:20:20|9216.3|9206.3|9219.3|9209.3|9219.5|9209.5|9216.3|9206.3|10
1633306830000|2021-10-04 00:20:30|9219.6|9209.6|9220|9210|9220|9210|9219.6|9209.6|2
1633306850000|2021-10-04 00:20:50|9219.5|9209.5|9218.6|9208.6|9219.5|9209.5|9218.6|9208.6|2
1633306870000|2021-10-04 00:21:10|9217.8|9207.8|9217.5|9207.5|9217.8|9207.8|9217.5|9207.5|2
1633306890000|2021-10-04 00:21:30|9217.3|9207.3|9217.3|9207.3|9217.3|9207.3|9217.3|9207.3|1
1633306900000|2021-10-04 00:21:40|9217.6|9207.6|9218.4|9208.4|9218.5|9208.5|9217.3|9207.3|6
1633306910000|2021-10-04 00:21:50|9218.3|9208.3|9218.3|9208.3|9218.3|9208.3|9218.3|9208.3|1
1633306920000|2021-10-04 00:22:00|9218.6|9208.6|9218|9208|9218.6|9208.6|9217.8|9207.8|3
1633306930000|2021-10-04 00:22:10|9217|9207|9219.3|9209.3|9219.3|9209.3|9217|9207|5
1633306940000|2021-10-04 00:22:20|9219.6|9209.6|9218.1|9208.1|9219.6|9209.6|9217.6|9207.6|5
1633306950000|2021-10-04 00:22:30|9217.6|9207.6|9218.3|9208.3|9218.3|9208.3|9217.6|9207.6|5
1633306960000|2021-10-04 00:22:40|9219|9209|9219|9209|9219|9209|9219|9209|1
1633306970000|2021-10-04 00:22:50|9219.3|9209.3|9218.8|9208.8|9219.3|9209.3|9218.8|9208.8|4
1633306980000|2021-10-04 00:23:00|9219.3|9209.3|9213|9203|9219.8|9209.8|9212.3|9202.3|9
1633306990000|2021-10-04 00:23:10|9218|9208|9218.8|9208.8|9219.3|9209.3|9218|9208|5
1633307000000|2021-10-04 00:23:20|9218.3|9208.3|9217.3|9207.3|9218.3|9208.3|9216.6|9206.6|9
1633307040000|2021-10-04 00:24:00|9216.6|9206.6|9216.8|9206.8|9217.1|9207.1|9216.6|9206.6|4
1633307050000|2021-10-04 00:24:10|9217.1|9207.1|9217.1|9207.1|9217.1|9207.1|9217.1|9207.1|1
1633307060000|2021-10-04 00:24:20|9217.4|9207.4|9218.5|9208.5|9218.5|9208.5|9217.4|9207.4|2
1633307080000|2021-10-04 00:24:40|9218|9208|9218|9208|9218|9208|9218|9208|1
1633307090000|2021-10-04 00:24:50|9216.5|9206.5|9218|9208|9218|9208|9216.5|9206.5|6
1633307100000|2021-10-04 00:25:00|9217.1|9207.1|9217.3|9207.3|9217.3|9207.3|9216.8|9206.8|4
1633307110000|2021-10-04 00:25:10|9216.8|9206.8|9216.6|9206.6|9217.3|9207.3|9216.6|9206.6|3
1633307120000|2021-10-04 00:25:20|9216.3|9206.3|9216|9206|9216.3|9206.3|9216|9206|2
1633307170000|2021-10-04 00:26:10|9215.6|9205.6|9216|9206|9216|9206|9214.8|9204.8|5
1633307180000|2021-10-04 00:26:20|9214.8|9204.8|9216.3|9206.3|9216.4|9206.4|9214.6|9204.6|8
1633307190000|2021-10-04 00:26:30|9215.3|9205.3|9214.3|9204.3|9215.3|9205.3|9214|9204|3
1633307210000|2021-10-04 00:26:50|9215.4|9205.4|9216.5|9206.5|9217.8|9207.8|9215.4|9205.4|13
1633307220000|2021-10-04 00:27:00|9216.9|9206.9|9216.6|9206.6|9216.9|9206.9|9216.6|9206.6|4
1633307230000|2021-10-04 00:27:10|9217|9207|9217.4|9207.4|9217.4|9207.4|9216.6|9206.6|5
1633307240000|2021-10-04 00:27:20|9217.5|9207.5|9216.9|9206.9|9217.5|9207.5|9216.9|9206.9|3
1633307250000|2021-10-04 00:27:30|9217.1|9207.1|9216.9|9206.9|9217.3|9207.3|9216.9|9206.9|5
1633307270000|2021-10-04 00:27:50|9217.1|9207.1|9216.9|9206.9|9217.1|9207.1|9216.3|9206.3|7
1633307280000|2021-10-04 00:28:00|9216.3|9206.3|9216.3|9206.3|9216.3|9206.3|9216.3|9206.3|1
1633307290000|2021-10-04 00:28:10|9217|9207|9212.4|9202.4|9217|9207|9212.4|9202.4|5
1633307300000|2021-10-04 00:28:20|9212|9202|9209.4|9199.4|9212|9202|9209.4|9199.4|10
1633307310000|2021-10-04 00:28:30|9209.1|9199.1|9209|9199|9209.1|9199.1|9209|9199|2
1633307320000|2021-10-04 00:28:40|9209.1|9199.1|9209.8|9199.8|9209.8|9199.8|9209|9199|4
1633307330000|2021-10-04 00:28:50|9209.3|9199.3|9209.3|9199.3|9209.3|9199.3|9209.3|9199.3|1
1633307340000|2021-10-04 00:29:00|9209|9199|9210.1|9200.1|9210.1|9200.1|9209|9199|4
1633307350000|2021-10-04 00:29:10|9210|9200|9209.1|9199.1|9210.3|9200.3|9209|9199|9
1633307360000|2021-10-04 00:29:20|9209.5|9199.5|9209|9199|9209.5|9199.5|9209|9199|3
1633307370000|2021-10-04 00:29:30|9208.8|9198.8|9209.3|9199.3|9209.3|9199.3|9208.8|9198.8|3
1633307380000|2021-10-04 00:29:40|9209|9199|9209.3|9199.3|9209.3|9199.3|9209|9199|2
1633307400000|2021-10-04 00:30:00|9210|9200|9209.8|9199.8|9210.4|9200.4|9209.8|9199.8|4
1633307410000|2021-10-04 00:30:10|9210.5|9200.5|9209.8|9199.8|9211|9201|9209.1|9199.1|11
1633307420000|2021-10-04 00:30:20|9210.1|9200.1|9210.5|9200.5|9210.5|9200.5|9210.1|9200.1|2
1633307430000|2021-10-04 00:30:30|9210.4|9200.4|9211|9201|9211|9201|9209.6|9199.6|6
1633307460000|2021-10-04 00:31:00|9211.3|9201.3|9211.4|9201.4|9211.6|9201.6|9211.3|9201.3|3
1633307470000|2021-10-04 00:31:10|9211|9201|9211.4|9201.4|9211.4|9201.4|9210.9|9200.9|4
1633307480000|2021-10-04 00:31:20|9211.6|9201.6|9211.6|9201.6|9211.6|9201.6|9211.6|9201.6|1
1633307490000|2021-10-04 00:31:30|9212|9202|9212|9202|9212|9202|9212|9202|1
1633307500000|2021-10-04 00:31:40|9212.4|9202.4|9213|9203|9213|9203|9212.4|9202.4|5
1633307510000|2021-10-04 00:31:50|9212.8|9202.8|9213.3|9203.3|9215|9205|9212.8|9202.8|7
1633307520000|2021-10-04 00:32:00|9212.1|9202.1|9212.6|9202.6|9212.6|9202.6|9212.1|9202.1|2
1633307530000|2021-10-04 00:32:10|9211.8|9201.8|9212.3|9202.3|9212.3|9202.3|9211.8|9201.8|2
1633307540000|2021-10-04 00:32:20|9212.6|9202.6|9212.6|9202.6|9212.6|9202.6|9212.6|9202.6|1
1633307550000|2021-10-04 00:32:30|9211.8|9201.8|9212.4|9202.4|9212.4|9202.4|9211.8|9201.8|3
1633307570000|2021-10-04 00:32:50|9211.6|9201.6|9212.1|9202.1|9212.4|9202.4|9211.6|9201.6|4
1633307580000|2021-10-04 00:33:00|9212.5|9202.5|9212.5|9202.5|9212.5|9202.5|9212.5|9202.5|1
1633307590000|2021-10-04 00:33:10|9211.6|9201.6|9213|9203|9213|9203|9211.6|9201.6|4
1633307600000|2021-10-04 00:33:20|9211.8|9201.8|9212|9202|9212.6|9202.6|9211.8|9201.8|4
1633307610000|2021-10-04 00:33:30|9211.8|9201.8|9211.1|9201.1|9212.4|9202.4|9210.8|9200.8|7
1633307620000|2021-10-04 00:33:40|9211.4|9201.4|9211.8|9201.8|9211.8|9201.8|9211.1|9201.1|3
1633307630000|2021-10-04 00:33:50|9211.9|9201.9|9211.9|9201.9|9211.9|9201.9|9211.9|9201.9|1
1633307640000|2021-10-04 00:34:00|9210.8|9200.8|9212.4|9202.4|9212.4|9202.4|9210.8|9200.8|6
1633307670000|2021-10-04 00:34:30|9212.1|9202.1|9211.8|9201.8|9212.1|9202.1|9211.3|9201.3|4
1633307680000|2021-10-04 00:34:40|9211.5|9201.5|9211.9|9201.9|9211.9|9201.9|9210.8|9200.8|7
1633307690000|2021-10-04 00:34:50|9211.6|9201.6|9211|9201|9211.6|9201.6|9211|9201|2
1633307700000|2021-10-04 00:35:00|9211.4|9201.4|9211.8|9201.8|9211.8|9201.8|9211.4|9201.4|2
1633307710000|2021-10-04 00:35:10|9212.1|9202.1|9211.5|9201.5|9212.3|9202.3|9211.5|9201.5|8
1633307720000|2021-10-04 00:35:20|9211.9|9201.9|9211.5|9201.5|9211.9|9201.9|9211.5|9201.5|4
1633307730000|2021-10-04 00:35:30|9211|9201|9211|9201|9211|9201|9211|9201|1
1633307740000|2021-10-04 00:35:40|9210.8|9200.8|9208.6|9198.6|9210.8|9200.8|9208.1|9198.1|7
1633307750000|2021-10-04 00:35:50|9208.8|9198.8|9209.1|9199.1|9209.1|9199.1|9208.8|9198.8|2
1633307760000|2021-10-04 00:36:00|9209.5|9199.5|9209.8|9199.8|9209.8|9199.8|9209.5|9199.5|2
1633307770000|2021-10-04 00:36:10|9209.5|9199.5|9209|9199|9209.5|9199.5|9209|9199|2
1633307790000|2021-10-04 00:36:30|9208.9|9198.9|9208.3|9198.3|9209.1|9199.1|9208.3|9198.3|12
1633307800000|2021-10-04 00:36:40|9207.3|9197.3|9207.9|9197.9|9208.5|9198.5|9207|9197|12
1633307810000|2021-10-04 00:36:50|9207.3|9197.3|9207.3|9197.3|9207.5|9197.5|9206.9|9196.9|4
1633307820000|2021-10-04 00:37:00|9207|9197|9207.9|9197.9|9207.9|9197.9|9206.8|9196.8|5
1633307830000|2021-10-04 00:37:10|9207.6|9197.6|9207.9|9197.9|9207.9|9197.9|9207.3|9197.3|8
1633307840000|2021-10-04 00:37:20|9207.5|9197.5|9207.9|9197.9|9207.9|9197.9|9207.3|9197.3|11
1633307850000|2021-10-04 00:37:30|9207.5|9197.5|9207.9|9197.9|9207.9|9197.9|9207.4|9197.4|9
1633307860000|2021-10-04 00:37:40|9207.5|9197.5|9207|9197|9207.6|9197.6|9207|9197|5
1633307870000|2021-10-04 00:37:50|9206.9|9196.9|9206.9|9196.9|9206.9|9196.9|9206.9|9196.9|1
1633307880000|2021-10-04 00:38:00|9205.8|9195.8|9206|9196|9206.3|9196.3|9205.1|9195.1|6
1633307890000|2021-10-04 00:38:10|9206.4|9196.4|9205.9|9195.9|9206.4|9196.4|9205.9|9195.9|5
1633307900000|2021-10-04 00:38:20|9205.6|9195.6|9205.3|9195.3|9205.9|9195.9|9205.3|9195.3|5
1633307910000|2021-10-04 00:38:30|9205|9195|9205.1|9195.1|9205.1|9195.1|9205|9195|2
1633307920000|2021-10-04 00:38:40|9205.4|9195.4|9204.6|9194.6|9205.4|9195.4|9204.6|9194.6|3
1633307930000|2021-10-04 00:38:50|9204.9|9194.9|9205.5|9195.5|9205.5|9195.5|9204.9|9194.9|4
1633307940000|2021-10-04 00:39:00|9205|9195|9203.6|9193.6|9205|9195|9203.6|9193.6|5
1633307950000|2021-10-04 00:39:10|9203.1|9193.1|9203.5|9193.5|9203.5|9193.5|9203.1|9193.1|2
1633307960000|2021-10-04 00:39:20|9204|9194|9203.6|9193.6|9204.5|9194.5|9203.6|9193.6|4
1633307970000|2021-10-04 00:39:30|9204|9194|9203.4|9193.4|9204|9194|9203.4|9193.4|3
1633307980000|2021-10-04 00:39:40|9203.6|9193.6|9203.6|9193.6|9203.6|9193.6|9203.6|9193.6|1
1633307990000|2021-10-04 00:39:50|9203.3|9193.3|9203.3|9193.3|9203.3|9193.3|9203.3|9193.3|1
1633308000000|2021-10-04 00:40:00|9203.6|9193.6|9203.6|9193.6|9204|9194|9203.4|9193.4|6
1633308020000|2021-10-04 00:40:20|9203.4|9193.4|9202.6|9192.6|9203.4|9193.4|9202.6|9192.6|4
1633308030000|2021-10-04 00:40:30|9202.9|9192.9|9202.9|9192.9|9203.1|9193.1|9202.9|9192.9|3
1633308040000|2021-10-04 00:40:40|9202.5|9192.5|9203|9193|9203|9193|9202.3|9192.3|8
1633308050000|2021-10-04 00:40:50|9202.5|9192.5|9202.6|9192.6|9202.8|9192.8|9202.5|9192.5|4
1633308060000|2021-10-04 00:41:00|9202.4|9192.4|9202|9192|9202.4|9192.4|9202|9192|2
1633308070000|2021-10-04 00:41:10|9202.3|9192.3|9202|9192|9202.9|9192.9|9202|9192|6
1633308080000|2021-10-04 00:41:20|9202.3|9192.3|9199.3|9188.3|9202.3|9192.3|9199.3|9188.3|5
1633308090000|2021-10-04 00:41:30|9198.5|9187.5|9198.9|9188.9|9198.9|9188.9|9197|9187|8
1633308100000|2021-10-04 00:41:40|9198.6|9188.6|9198.9|9188.9|9198.9|9188.9|9198.6|9188.6|2
1633308110000|2021-10-04 00:41:50|9199.3|9189.3|9199.3|9189.3|9199.3|9189.3|9199.3|9189.3|1
1633308120000|2021-10-04 00:42:00|9199.6|9189.6|9198.4|9188.4|9199.6|9189.6|9198|9188|7
1633308140000|2021-10-04 00:42:20|9197.8|9187.8|9198.6|9188.6|9198.6|9188.6|9197.8|9187.8|4
1633308150000|2021-10-04 00:42:30|9198.9|9188.9|9198.4|9188.4|9198.9|9188.9|9198.4|9188.4|3
1633308160000|2021-10-04 00:42:40|9198.6|9188.6|9198.4|9188.4|9198.6|9188.6|9198.4|9188.4|2
1633308170000|2021-10-04 00:42:50|9198|9188|9197.9|9187.9|9198.5|9188.5|9197.5|9187.5|5
1633308200000|2021-10-04 00:43:20|9197.6|9187.6|9197.9|9187.9|9198.1|9188.1|9197|9187|4
1633308210000|2021-10-04 00:43:30|9197.3|9187.3|9197.9|9187.9|9197.9|9187.9|9197.3|9187.3|2
1633308230000|2021-10-04 00:43:50|9197.3|9187.3|9195.9|9185.9|9197.9|9187.9|9195.9|9185.9|6
1633308240000|2021-10-04 00:44:00|9195.6|9185.6|9191.9|9181.9|9195.6|9185.6|9189.9|9179.9|7
1633308250000|2021-10-04 00:44:10|9191.4|9181.4|9191.3|9181.3|9191.4|9181.4|9191.3|9181.3|2
1633308260000|2021-10-04 00:44:20|9191.4|9181.4|9191.4|9181.4|9191.4|9181.4|9191.4|9181.4|1
1633308270000|2021-10-04 00:44:30|9191|9181|9191.4|9181.4|9191.4|9181.4|9190.5|9180.5|4
1633308280000|2021-10-04 00:44:40|9192.4|9182.4|9191.4|9181.4|9192.4|9182.4|9189.3|9179.3|10
1633308290000|2021-10-04 00:44:50|9191.1|9181.1|9185|9175|9191.1|9181.1|9184.4|9174.4|4
1633308300000|2021-10-04 00:45:00|9184.9|9174.9|9185.3|9175.3|9185.3|9175.3|9184|9174|4
1633308310000|2021-10-04 00:45:10|9184.9|9174.9|9182.9|9172.9|9184.9|9174.9|9182.9|9172.9|2
1633308330000|2021-10-04 00:45:30|9183.4|9173.4|9183.9|9173.9|9185|9175|9183.4|9173.4|12
1633308340000|2021-10-04 00:45:40|9184.4|9174.4|9183.9|9173.9|9184.4|9174.4|9183.4|9173.4|3
1633308350000|2021-10-04 00:45:50|9184.4|9174.4|9183.9|9173.9|9184.4|9174.4|9183.4|9173.4|3
1633308360000|2021-10-04 00:46:00|9183.4|9173.4|9185.9|9175.9|9186.3|9176.3|9183.4|9173.4|7
1633308370000|2021-10-04 00:46:10|9184.9|9174.9|9186.9|9176.9|9186.9|9176.9|9184.9|9174.9|2
1633308380000|2021-10-04 00:46:20|9187|9177|9186.5|9176.5|9187.3|9177.3|9186.5|9176.5|4
1633308390000|2021-10-04 00:46:30|9187.5|9177.5|9187.3|9177.3|9187.5|9177.5|9187.3|9177.3|2
1633308400000|2021-10-04 00:46:40|9187.5|9177.5|9188|9178|9188|9178|9187.5|9177.5|2
1633308410000|2021-10-04 00:46:50|9186.5|9176.5|9186.6|9176.6|9188.8|9178.8|9186.4|9176.4|6
1633308430000|2021-10-04 00:47:10|9187.4|9177.4|9187.1|9177.1|9187.4|9177.4|9186.6|9176.6|6
1633308440000|2021-10-04 00:47:20|9187.6|9177.6|9188.3|9178.3|9188.3|9178.3|9187.6|9177.6|2
1633308450000|2021-10-04 00:47:30|9188.8|9178.8|9187.4|9177.4|9189|9179|9187.3|9177.3|9
1633308460000|2021-10-04 00:47:40|9187.1|9177.1|9187.1|9177.1|9187.5|9177.5|9187.1|9177.1|3
1633308480000|2021-10-04 00:48:00|9187.5|9177.5|9187.5|9177.5|9188|9178|9187.5|9177.5|3
1633308500000|2021-10-04 00:48:20|9187.1|9177.1|9186.6|9176.6|9187.1|9177.1|9186.6|9176.6|2
1633308510000|2021-10-04 00:48:30|9184.9|9174.9|9186.5|9176.5|9186.5|9176.5|9184|9174|7
1633308520000|2021-10-04 00:48:40|9186.8|9176.8|9186.4|9176.4|9186.8|9176.8|9186.4|9176.4|2
1633308530000|2021-10-04 00:48:50|9186.1|9176.1|9186.1|9176.1|9186.6|9176.6|9185.8|9175.8|6
1633308540000|2021-10-04 00:49:00|9185.8|9175.8|9185.3|9175.3|9186.3|9176.3|9185.3|9175.3|9
1633308550000|2021-10-04 00:49:10|9184.6|9174.6|9184.1|9174.1|9185.4|9175.4|9182.4|9172.4|9
1633308560000|2021-10-04 00:49:20|9184.9|9174.9|9183.3|9173.3|9185.1|9175.1|9183|9173|4
1633308570000|2021-10-04 00:49:30|9183.5|9173.5|9184|9174|9184|9174|9183.4|9173.4|3
1633308580000|2021-10-04 00:49:40|9183.6|9173.6|9182.6|9172.6|9183.6|9173.6|9182.4|9172.4|4
1633308590000|2021-10-04 00:49:50|9181.1|9171.1|9181.9|9171.9|9182|9172|9180.8|9170.8|6
1633308600000|2021-10-04 00:50:00|9180.8|9170.8|9181.1|9171.1|9182|9172|9180.8|9170.8|7
1633308610000|2021-10-04 00:50:10|9181|9171|9181.3|9171.3|9181.3|9171.3|9181|9171|2
1633308630000|2021-10-04 00:50:30|9181.6|9171.6|9181.9|9171.9|9181.9|9171.9|9181.6|9171.6|2
1633308650000|2021-10-04 00:50:50|9182.1|9172.1|9182.9|9172.9|9182.9|9172.9|9182.1|9172.1|2
1633308660000|2021-10-04 00:51:00|9182.8|9172.8|9181|9171|9182.8|9172.8|9180.4|9170.4|15
1633308670000|2021-10-04 00:51:10|9180.8|9170.8|9179|9169|9180.9|9170.9|9179|9169|7
1633308680000|2021-10-04 00:51:20|9178.5|9168.5|9178.4|9168.4|9178.5|9168.5|9178.3|9168.3|3
1633308710000|2021-10-04 00:51:50|9178.6|9168.6|9179.3|9169.3|9179.3|9169.3|9178.6|9168.6|2
1633308720000|2021-10-04 00:52:00|9178.4|9168.4|9179.5|9169.5|9179.5|9169.5|9178.4|9168.4|6
1633308740000|2021-10-04 00:52:20|9179.8|9169.8|9179.8|9169.8|9179.8|9169.8|9179.8|9169.8|1
1633308750000|2021-10-04 00:52:30|9179.5|9169.5|9179.3|9169.3|9179.5|9169.5|9178.5|9168.5|5
1633308760000|2021-10-04 00:52:40|9178.9|9168.9|9175.3|9165.3|9178.9|9168.9|9175.3|9165.3|14
1633308770000|2021-10-04 00:52:50|9175.6|9165.6|9177.1|9167.1|9177.1|9167.1|9175.5|9165.5|7
1633308780000|2021-10-04 00:53:00|9176.9|9166.9|9174.8|9164.8|9176.9|9166.9|9174.8|9164.8|7
1633308790000|2021-10-04 00:53:10|9175.6|9165.6|9175.6|9165.6|9176.6|9166.6|9175.6|9165.6|7
1633308800000|2021-10-04 00:53:20|9174.8|9164.8|9174.3|9164.3|9175.8|9165.8|9174.1|9164.1|7
1633308810000|2021-10-04 00:53:30|9174.8|9164.8|9175|9165|9176.3|9166.3|9173.8|9163.8|7
1633308820000|2021-10-04 00:53:40|9174.9|9164.9|9174.6|9164.6|9174.9|9164.9|9174.6|9164.6|2
1633308830000|2021-10-04 00:53:50|9175|9165|9174.6|9164.6|9175|9165|9174.3|9164.3|5
1633308840000|2021-10-04 00:54:00|9174.4|9164.4|9174|9164|9174.6|9164.6|9174|9164|5
1633308850000|2021-10-04 00:54:10|9174.1|9164.1|9175|9165|9175|9165|9174.1|9164.1|3
1633308860000|2021-10-04 00:54:20|9174.1|9164.1|9174.3|9164.3|9175|9165|9174.1|9164.1|5
1633308870000|2021-10-04 00:54:30|9174.4|9164.4|9174.4|9164.4|9174.4|9164.4|9174.4|9164.4|1
1633308900000|2021-10-04 00:55:00|9174.8|9164.8|9175|9165|9175|9165|9174.8|9164.8|2
1633308910000|2021-10-04 00:55:10|9174.8|9164.8|9175|9165|9175|9165|9174.8|9164.8|2
1633308920000|2021-10-04 00:55:20|9174.3|9164.3|9174.4|9164.4|9174.4|9164.4|9174.3|9164.3|2
1633308960000|2021-10-04 00:56:00|9174.8|9164.8|9178.6|9168.6|9178.6|9168.6|9174.8|9164.8|8
1633308970000|2021-10-04 00:56:10|9178.9|9168.9|9178.8|9168.8|9178.9|9168.9|9178.3|9168.3|6
1633308980000|2021-10-04 00:56:20|9178.5|9168.5|9178.5|9168.5|9178.5|9168.5|9178.5|9168.5|1
1633308990000|2021-10-04 00:56:30|9178.6|9168.6|9178.9|9168.9|9178.9|9168.9|9178.6|9168.6|4
1633309000000|2021-10-04 00:56:40|9178.6|9168.6|9178.3|9168.3|9179.8|9169.8|9177.4|9167.4|10
1633309010000|2021-10-04 00:56:50|9178.6|9168.6|9180.8|9170.8|9181|9171|9178.6|9168.6|8
1633309020000|2021-10-04 00:57:00|9181.6|9171.6|9181.3|9171.3|9181.6|9171.6|9181.3|9171.3|2
1633309030000|2021-10-04 00:57:10|9181.8|9171.8|9181.4|9171.4|9182.4|9172.4|9181.4|9171.4|4
1633309040000|2021-10-04 00:57:20|9182.3|9172.3|9179.4|9169.4|9184.1|9174.1|9177.9|9167.9|10
1633309060000|2021-10-04 00:57:40|9179.6|9169.6|9181.6|9171.6|9181.6|9171.6|9179.6|9169.6|7
1633309070000|2021-10-04 00:57:50|9181.9|9171.9|9181.9|9171.9|9181.9|9171.9|9181.9|9171.9|1
1633309080000|2021-10-04 00:58:00|9182.5|9172.5|9186.8|9176.8|9186.9|9176.9|9182.5|9172.5|4
1633309090000|2021-10-04 00:58:10|9187.4|9177.4|9187.4|9177.4|9187.4|9177.4|9187.4|9177.4|1
1633309100000|2021-10-04 00:58:20|9186.1|9176.1|9185.5|9175.5|9186.1|9176.1|9185.5|9175.5|2
1633309110000|2021-10-04 00:58:30|9185.3|9175.3|9183.8|9173.8|9185.3|9175.3|9183.8|9173.8|2
1633309130000|2021-10-04 00:58:50|9184.3|9174.3|9185|9175|9185|9175|9184.3|9174.3|4
1633309140000|2021-10-04 00:59:00|9184.8|9174.8|9184.5|9174.5|9184.8|9174.8|9184.1|9174.1|9
1633309150000|2021-10-04 00:59:10|9184.1|9174.1|9184.4|9174.4|9184.5|9174.5|9184.1|9174.1|6
1633309160000|2021-10-04 00:59:20|9184.1|9174.1|9184.4|9174.4|9184.4|9174.4|9184.1|9174.1|2
1633309170000|2021-10-04 00:59:30|9184|9174|9184.3|9174.3|9184.4|9174.4|9184|9174|6
1633309180000|2021-10-04 00:59:40|9184.5|9174.5|9184|9174|9184.5|9174.5|9184|9174|4
1633309190000|2021-10-04 00:59:50|9184.4|9174.4|9185|9175|9185|9175|9184.4|9174.4|2
1633309200000|2021-10-04 01:00:00|9184.8|9174.8|9183.3|9173.3|9184.8|9174.8|9183.3|9173.3|4
1633309220000|2021-10-04 01:00:20|9182.8|9172.8|9179.4|9169.4|9182.8|9172.8|9179.4|9169.4|5
1633309250000|2021-10-04 01:00:50|9179|9169|9179|9169|9179|9169|9179|9169|1
1633309260000|2021-10-04 01:01:00|9178.4|9168.4|9179|9169|9179.4|9169.4|9178.4|9168.4|3
1633309270000|2021-10-04 01:01:10|9178.5|9168.5|9178.5|9168.5|9178.5|9168.5|9178.5|9168.5|1
1633309290000|2021-10-04 01:01:30|9178.3|9168.3|9178.1|9168.1|9178.3|9168.3|9178.1|9168.1|2
1633309310000|2021-10-04 01:01:50|9178.4|9168.4|9178|9168|9178.4|9168.4|9178|9168|2
1633309320000|2021-10-04 01:02:00|9178.4|9168.4|9178.4|9168.4|9178.4|9168.4|9178|9168|3
1633309330000|2021-10-04 01:02:10|9178.1|9168.1|9178.1|9168.1|9178.1|9168.1|9178.1|9168.1|1
1633309350000|2021-10-04 01:02:30|9177.8|9167.8|9175.5|9165.5|9177.8|9167.8|9175.5|9165.5|4
1633309360000|2021-10-04 01:02:40|9175.9|9165.9|9175.9|9165.9|9175.9|9165.9|9175.9|9165.9|1
1633309370000|2021-10-04 01:02:50|9176.1|9166.1|9177.4|9167.4|9178.3|9168.3|9175.6|9165.6|8
1633309380000|2021-10-04 01:03:00|9177.8|9167.8|9178|9168|9178|9168|9177.8|9167.8|2
1633309390000|2021-10-04 01:03:10|9177.8|9167.8|9178.8|9168.8|9178.8|9168.8|9177.8|9167.8|3
1633309400000|2021-10-04 01:03:20|9179|9169|9179|9169|9179|9169|9179|9169|1
1633309420000|2021-10-04 01:03:40|9178.6|9168.6|9178.6|9168.6|9178.9|9168.9|9178.6|9168.6|3
1633309430000|2021-10-04 01:03:50|9178.1|9168.1|9177.8|9167.8|9178.1|9168.1|9177.8|9167.8|3
1633309440000|2021-10-04 01:04:00|9178.1|9168.1|9177.5|9167.5|9178.6|9168.6|9177.5|9167.5|9
1633309450000|2021-10-04 01:04:10|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|1
1633309460000|2021-10-04 01:04:20|9178|9168|9177|9167|9178|9168|9177|9167|5
1633309470000|2021-10-04 01:04:30|9177.1|9167.1|9177.6|9167.6|9177.6|9167.6|9177.1|9167.1|2
1633309480000|2021-10-04 01:04:40|9177.3|9167.3|9176.3|9166.3|9177.3|9167.3|9176.3|9166.3|5
1633309490000|2021-10-04 01:04:50|9175.5|9165.5|9176.6|9166.6|9177.1|9167.1|9175.5|9165.5|8
1633309540000|2021-10-04 01:05:40|9176.5|9166.5|9176|9166|9176.5|9166.5|9176|9166|2
1633309570000|2021-10-04 01:06:10|9176.3|9166.3|9176.3|9166.3|9176.3|9166.3|9176.3|9166.3|1
1633309580000|2021-10-04 01:06:20|9176|9166|9175.6|9165.6|9176|9166|9175.6|9165.6|2
1633309590000|2021-10-04 01:06:30|9175.5|9165.5|9175.5|9165.5|9175.5|9165.5|9175.5|9165.5|1
1633309600000|2021-10-04 01:06:40|9176.6|9166.6|9175.8|9165.8|9176.6|9166.6|9175.8|9165.8|2
1633309610000|2021-10-04 01:06:50|9175.5|9165.5|9175.4|9165.4|9175.5|9165.5|9175.4|9165.4|2
1633309620000|2021-10-04 01:07:00|9174.5|9164.5|9175.8|9165.8|9175.8|9165.8|9174.5|9164.5|2
1633309630000|2021-10-04 01:07:10|9176.3|9166.3|9176.9|9166.9|9177|9167|9176.3|9166.3|4
1633309640000|2021-10-04 01:07:20|9177.1|9167.1|9177.4|9167.4|9177.6|9167.6|9177|9167|5
1633309660000|2021-10-04 01:07:40|9178.8|9168.8|9179|9169|9179|9169|9178.8|9168.8|4
1633309680000|2021-10-04 01:08:00|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|1
1633309790000|2021-10-04 01:09:50|9177.9|9167.9|9177.1|9167.1|9177.9|9167.9|9177.1|9167.1|2
1633309830000|2021-10-04 01:10:30|9177|9167|9177|9167|9177|9167|9177|9167|1
1633309840000|2021-10-04 01:10:40|9177.4|9167.4|9177.5|9167.5|9177.5|9167.5|9177.4|9167.4|2
1633309870000|2021-10-04 01:11:10|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|1
1633309940000|2021-10-04 01:12:20|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|1
1633309970000|2021-10-04 01:12:50|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|1
1633309980000|2021-10-04 01:13:00|9177.5|9167.5|9177.3|9167.3|9177.5|9167.5|9177.3|9167.3|2
1633309990000|2021-10-04 01:13:10|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|1
1633310010000|2021-10-04 01:13:30|9178.8|9168.8|9178.8|9168.8|9178.8|9168.8|9178.8|9168.8|1
1633310020000|2021-10-04 01:13:40|9179.3|9169.3|9181.4|9171.4|9181.5|9171.5|9179.3|9169.3|3
1633310040000|2021-10-04 01:14:00|9181.6|9171.6|9180.5|9170.5|9181.6|9171.6|9180.3|9170.3|5
1633310060000|2021-10-04 01:14:20|9181|9171|9182.3|9172.3|9182.3|9172.3|9181|9171|2
1633310100000|2021-10-04 01:15:00|9182.4|9172.4|9182.4|9172.4|9182.6|9172.6|9182.4|9172.4|4
1633310110000|2021-10-04 01:15:10|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|1
1633310120000|2021-10-04 01:15:20|9183.8|9173.8|9186.3|9176.3|9186.3|9176.3|9183.8|9173.8|5
1633310130000|2021-10-04 01:15:30|9186|9176|9186.3|9176.3|9186.4|9176.4|9185.3|9175.3|6
1633310140000|2021-10-04 01:15:40|9186.5|9176.5|9186.5|9176.5|9187.3|9177.3|9186.4|9176.4|5
1633310150000|2021-10-04 01:15:50|9186.1|9176.1|9186.1|9176.1|9186.1|9176.1|9186|9176|3
1633310160000|2021-10-04 01:16:00|9185.9|9175.9|9185.9|9175.9|9185.9|9175.9|9185.9|9175.9|1
1633310190000|2021-10-04 01:16:30|9185.5|9175.5|9186|9176|9186|9176|9185.3|9175.3|4
1633310200000|2021-10-04 01:16:40|9186.6|9176.6|9187.5|9177.5|9187.8|9177.8|9186.6|9176.6|3
1633310210000|2021-10-04 01:16:50|9187.3|9177.3|9189|9179|9189|9179|9187.3|9177.3|6
1633310220000|2021-10-04 01:17:00|9188.8|9178.8|9188.4|9178.4|9189|9179|9187.5|9177.5|13
1633310230000|2021-10-04 01:17:10|9188|9178|9187.4|9177.4|9188|9178|9186.4|9176.4|7
1633310240000|2021-10-04 01:17:20|9188.9|9178.9|9187.9|9177.9|9188.9|9178.9|9187.5|9177.5|6
1633310250000|2021-10-04 01:17:30|9188|9178|9188|9178|9188|9178|9188|9178|1
1633310270000|2021-10-04 01:17:50|9187.9|9177.9|9188.1|9178.1|9188.1|9178.1|9187.9|9177.9|2
1633310280000|2021-10-04 01:18:00|9188|9178|9188.1|9178.1|9188.1|9178.1|9188|9178|2
1633310290000|2021-10-04 01:18:10|9189.1|9179.1|9191.1|9181.1|9192|9182|9189.1|9179.1|7
1633310300000|2021-10-04 01:18:20|9190.8|9180.8|9190.5|9180.5|9191|9181|9190.3|9180.3|5
1633310310000|2021-10-04 01:18:30|9190.3|9180.3|9190.4|9180.4|9190.4|9180.4|9190|9180|6
1633310320000|2021-10-04 01:18:40|9190.6|9180.6|9190|9180|9190.9|9180.9|9190|9180|5
1633310330000|2021-10-04 01:18:50|9189|9179|9191.8|9181.8|9192.1|9182.1|9189|9179|4
1633310340000|2021-10-04 01:19:00|9191.9|9181.9|9191.6|9181.6|9191.9|9181.9|9190.3|9180.3|15
1633310350000|2021-10-04 01:19:10|9192.1|9182.1|9191.3|9181.3|9192.1|9182.1|9191.3|9181.3|2
1633310370000|2021-10-04 01:19:30|9190.9|9180.9|9190.3|9180.3|9190.9|9180.9|9189.8|9179.8|6
1633310380000|2021-10-04 01:19:40|9189.4|9179.4|9189.4|9179.4|9189.4|9179.4|9189.4|9179.4|1
1633310400000|2021-10-04 01:20:00|9189.1|9179.1|9184.8|9174.8|9189.1|9179.1|9184.8|9174.8|6
1633310420000|2021-10-04 01:20:20|9185.5|9175.5|9187.6|9177.6|9187.6|9177.6|9185.5|9175.5|4
1633310450000|2021-10-04 01:20:50|9188|9178|9188|9178|9188|9178|9188|9178|1
1633310460000|2021-10-04 01:21:00|9188.1|9178.1|9186.8|9176.8|9188.1|9178.1|9186.8|9176.8|2
1633310480000|2021-10-04 01:21:20|9186.6|9176.6|9186|9176|9186.6|9176.6|9186|9176|3
1633310490000|2021-10-04 01:21:30|9186.3|9176.3|9186|9176|9186.6|9176.6|9186|9176|4
1633310500000|2021-10-04 01:21:40|9186.5|9176.5|9186.8|9176.8|9186.8|9176.8|9186|9176|9
1633310540000|2021-10-04 01:22:20|9187|9177|9187|9177|9187|9177|9187|9177|1
1633310680000|2021-10-04 01:24:40|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|1
1633310690000|2021-10-04 01:24:50|9187|9177|9187.4|9177.4|9187.6|9177.6|9186.8|9176.8|4
1633310720000|2021-10-04 01:25:20|9187.6|9177.6|9187.6|9177.6|9187.6|9177.6|9187.6|9177.6|1
1633310750000|2021-10-04 01:25:50|9187.9|9177.9|9187.9|9177.9|9187.9|9177.9|9187.9|9177.9|1
1633310780000|2021-10-04 01:26:20|9187.6|9177.6|9187.6|9177.6|9187.6|9177.6|9187.6|9177.6|1
1633310820000|2021-10-04 01:27:00|9187.9|9177.9|9187.8|9177.8|9188.4|9178.4|9187.8|9177.8|3
1633310850000|2021-10-04 01:27:30|9186.9|9176.9|9187.1|9177.1|9187.1|9177.1|9186.9|9176.9|2
1633310870000|2021-10-04 01:27:50|9187.4|9177.4|9187.6|9177.6|9187.6|9177.6|9187.4|9177.4|2
1633310900000|2021-10-04 01:28:20|9188.4|9178.4|9190|9180|9190.8|9180.8|9188.4|9178.4|3
1633310950000|2021-10-04 01:29:10|9189.4|9179.4|9190|9180|9190.3|9180.3|9189.4|9179.4|4
1633310990000|2021-10-04 01:29:50|9190.3|9180.3|9190.3|9180.3|9190.3|9180.3|9190.3|9180.3|1
1633311000000|2021-10-04 01:30:00|9190|9180|9189.4|9179.4|9190|9180|9189.4|9179.4|2
1633311010000|2021-10-04 01:30:10|9189.5|9179.5|9190|9180|9190|9180|9189.5|9179.5|3
1633311020000|2021-10-04 01:30:20|9189.5|9179.5|9189.5|9179.5|9189.5|9179.5|9189.5|9179.5|1
1633311030000|2021-10-04 01:30:30|9189.3|9179.3|9187.9|9177.9|9189.3|9179.3|9187.9|9177.9|2
1633311040000|2021-10-04 01:30:40|9187.5|9177.5|9187.5|9177.5|9187.5|9177.5|9187.5|9177.5|1
1633311050000|2021-10-04 01:30:50|9187.3|9177.3|9187.5|9177.5|9187.5|9177.5|9187.3|9177.3|2
1633311070000|2021-10-04 01:31:10|9187.6|9177.6|9190.3|9180.3|9190.8|9180.8|9187.6|9177.6|7
1633311080000|2021-10-04 01:31:20|9190.5|9180.5|9190.5|9180.5|9190.5|9180.5|9190.3|9180.3|3
1633311090000|2021-10-04 01:31:30|9190.3|9180.3|9189.8|9179.8|9190.5|9180.5|9189.8|9179.8|5
1633311100000|2021-10-04 01:31:40|9190|9180|9190.6|9180.6|9190.6|9180.6|9190|9180|3
1633311120000|2021-10-04 01:32:00|9190.3|9180.3|9190.5|9180.5|9190.5|9180.5|9190.3|9180.3|2
1633311130000|2021-10-04 01:32:10|9190.3|9180.3|9190.3|9180.3|9190.5|9180.5|9190.3|9180.3|3
1633311140000|2021-10-04 01:32:20|9190.5|9180.5|9190.5|9180.5|9190.8|9180.8|9190.5|9180.5|3
1633311150000|2021-10-04 01:32:30|9190.8|9180.8|9190.5|9180.5|9190.8|9180.8|9190.5|9180.5|4
1633311160000|2021-10-04 01:32:40|9190.8|9180.8|9190.5|9180.5|9190.8|9180.8|9190.5|9180.5|2
1633311170000|2021-10-04 01:32:50|9190.8|9180.8|9190.5|9180.5|9190.8|9180.8|9190.5|9180.5|2
1633311180000|2021-10-04 01:33:00|9190.8|9180.8|9190.5|9180.5|9190.8|9180.8|9190.5|9180.5|2
1633311190000|2021-10-04 01:33:10|9190.8|9180.8|9190.8|9180.8|9190.8|9180.8|9190.8|9180.8|1
1633311200000|2021-10-04 01:33:20|9191|9181|9191.6|9181.6|9191.6|9181.6|9191|9181|3
1633311220000|2021-10-04 01:33:40|9192.1|9182.1|9195.9|9185.9|9196.1|9186.1|9192.1|9182.1|4
1633311230000|2021-10-04 01:33:50|9196|9186|9196.3|9186.3|9196.5|9186.5|9196|9186|3
1633311240000|2021-10-04 01:34:00|9195.8|9185.8|9196|9186|9196.3|9186.3|9195.1|9185.1|6
1633311250000|2021-10-04 01:34:10|9196.3|9186.3|9197.3|9187.3|9197.3|9187.3|9196.3|9186.3|3
1633311300000|2021-10-04 01:35:00|9197|9187|9197|9187|9197|9187|9195.8|9185.8|4
1633311310000|2021-10-04 01:35:10|9197.3|9187.3|9197.3|9187.3|9197.3|9187.3|9197.3|9187.3|1
1633311330000|2021-10-04 01:35:30|9198.5|9188.5|9199.6|9189.6|9199.6|9189.6|9198.5|9188.5|2
1633311340000|2021-10-04 01:35:40|9199.4|9189.4|9199.6|9189.6|9199.6|9189.6|9199.4|9189.4|2
1633311350000|2021-10-04 01:35:50|9199.4|9189.4|9199.4|9189.4|9199.4|9189.4|9199.4|9189.4|1
1633311360000|2021-10-04 01:36:00|9199|9189|9198.1|9188.1|9199|9189|9198.1|9188.1|2
1633311380000|2021-10-04 01:36:20|9197.8|9187.8|9197|9187|9197.8|9187.8|9197|9187|2
1633311410000|2021-10-04 01:36:50|9196.5|9186.5|9195.1|9185.1|9196.5|9186.5|9195.1|9185.1|2
1633311420000|2021-10-04 01:37:00|9195.3|9185.3|9194.1|9184.1|9195.3|9185.3|9194.1|9184.1|3
1633311430000|2021-10-04 01:37:10|9194|9184|9193.3|9183.3|9194|9184|9193.3|9183.3|2
1633311440000|2021-10-04 01:37:20|9193|9183|9188.5|9178.5|9193|9183|9188.5|9178.5|6
1633311450000|2021-10-04 01:37:30|9188.3|9178.3|9186|9176|9188.3|9178.3|9184.1|9174.1|8
1633311460000|2021-10-04 01:37:40|9186.3|9176.3|9187|9177|9187|9177|9185.8|9175.8|10
1633311470000|2021-10-04 01:37:50|9187.3|9177.3|9189.6|9179.6|9189.6|9179.6|9187.3|9177.3|5
1633311480000|2021-10-04 01:38:00|9189.4|9179.4|9189.4|9179.4|9189.6|9179.6|9187.8|9177.8|10
1633311490000|2021-10-04 01:38:10|9189.1|9179.1|9187|9177|9189.1|9179.1|9186.4|9176.4|7
1633311500000|2021-10-04 01:38:20|9187.4|9177.4|9184.6|9174.6|9187.4|9177.4|9183.4|9173.4|8
1633311510000|2021-10-04 01:38:30|9184.9|9174.9|9187.6|9177.6|9187.6|9177.6|9184.6|9174.6|9
1633311520000|2021-10-04 01:38:40|9188|9178|9189.5|9179.5|9189.5|9179.5|9188|9178|3
1633311540000|2021-10-04 01:39:00|9189.1|9179.1|9187.4|9177.4|9189.1|9179.1|9187.1|9177.1|5
1633311550000|2021-10-04 01:39:10|9187.8|9177.8|9187|9177|9188.3|9178.3|9187|9177|5
1633311560000|2021-10-04 01:39:20|9186.8|9176.8|9183.9|9173.9|9186.8|9176.8|9183.9|9173.9|7
1633311570000|2021-10-04 01:39:30|9183.8|9173.8|9179.6|9169.6|9183.8|9173.8|9179.6|9169.6|7
1633311580000|2021-10-04 01:39:40|9179.5|9169.5|9178.5|9168.5|9179.9|9169.9|9178.5|9168.5|11
1633311590000|2021-10-04 01:39:50|9178.1|9168.1|9177.5|9167.5|9178.1|9168.1|9176.8|9166.8|7
1633311600000|2021-10-04 01:40:00|9177.3|9167.3|9175.5|9165.5|9177.3|9167.3|9175.1|9165.1|4
1633311610000|2021-10-04 01:40:10|9175.3|9165.3|9174.5|9164.5|9176.1|9166.1|9174.4|9164.4|7
1633311630000|2021-10-04 01:40:30|9173.9|9163.9|9173.9|9163.9|9173.9|9163.9|9173.9|9163.9|1
1633311640000|2021-10-04 01:40:40|9174|9164|9174.5|9164.5|9174.5|9164.5|9174|9164|2
1633311650000|2021-10-04 01:40:50|9174.9|9164.9|9175|9165|9175|9165|9174.9|9164.9|2
1633311680000|2021-10-04 01:41:20|9175.3|9165.3|9175|9165|9175.3|9165.3|9174.6|9164.6|4
1633311690000|2021-10-04 01:41:30|9174.8|9164.8|9174.3|9164.3|9174.8|9164.8|9174.3|9164.3|2
1633311700000|2021-10-04 01:41:40|9174.5|9164.5|9170.6|9160.6|9174.5|9164.5|9170.5|9160.5|9
1633311710000|2021-10-04 01:41:50|9170.4|9160.4|9165.5|9155.5|9170.4|9160.4|9165|9155|8
1633311720000|2021-10-04 01:42:00|9165.3|9155.3|9162.3|9152.3|9165.3|9155.3|9162|9152|9
1633311730000|2021-10-04 01:42:10|9162|9152|9163|9153|9163.5|9153.5|9162|9152|5
1633311740000|2021-10-04 01:42:20|9162.6|9152.6|9160.4|9150.4|9162.6|9152.6|9160.4|9150.4|7
1633311750000|2021-10-04 01:42:30|9159.9|9149.9|9161|9151|9161.8|9151.8|9159|9149|18
1633311760000|2021-10-04 01:42:40|9160.8|9150.8|9160.3|9150.3|9162.4|9152.4|9160.3|9150.3|12
1633311770000|2021-10-04 01:42:50|9161.1|9151.1|9160.1|9150.1|9161.1|9151.1|9159.4|9149.4|12
1633311780000|2021-10-04 01:43:00|9160.6|9150.6|9159.1|9149.1|9160.6|9150.6|9158.6|9148.6|9
1633311790000|2021-10-04 01:43:10|9159.4|9149.4|9155.3|9145.3|9161.9|9151.9|9155.3|9145.3|10
1633311800000|2021-10-04 01:43:20|9155.6|9145.6|9155.8|9145.8|9155.8|9145.8|9155.6|9145.6|2
1633311810000|2021-10-04 01:43:30|9156.3|9146.3|9155.8|9145.8|9156.6|9146.6|9155.8|9145.8|10
1633311820000|2021-10-04 01:43:40|9155.3|9145.3|9155.3|9145.3|9156.1|9146.1|9155.3|9145.3|8
1633311830000|2021-10-04 01:43:50|9156.1|9146.1|9156.9|9146.9|9156.9|9146.9|9155.3|9145.3|4
1633311840000|2021-10-04 01:44:00|9156|9146|9152.9|9142.9|9156.9|9146.9|9152.9|9142.9|13
1633311850000|2021-10-04 01:44:10|9153.6|9143.6|9155.1|9145.1|9155.1|9145.1|9151.8|9141.8|4
1633311860000|2021-10-04 01:44:20|9154.9|9144.9|9154.4|9144.4|9154.9|9144.9|9153.3|9143.3|9
1633311870000|2021-10-04 01:44:30|9154|9144|9154.5|9144.5|9154.8|9144.8|9152.6|9142.6|13
1633311880000|2021-10-04 01:44:40|9155.8|9145.8|9159|9149|9159.4|9149.4|9155|9145|10
1633311890000|2021-10-04 01:44:50|9158.6|9148.6|9158.5|9148.5|9159.4|9149.4|9158.4|9148.4|9
1633311900000|2021-10-04 01:45:00|9158.3|9148.3|9158.4|9148.4|9158.4|9148.4|9157.6|9147.6|6
1633311910000|2021-10-04 01:45:10|9158.5|9148.5|9158.8|9148.8|9158.8|9148.8|9158.5|9148.5|2
1633311920000|2021-10-04 01:45:20|9158.6|9148.6|9158.4|9148.4|9158.6|9148.6|9158.4|9148.4|2
1633311930000|2021-10-04 01:45:30|9158.6|9148.6|9158.5|9148.5|9158.6|9148.6|9158.5|9148.5|2
1633311940000|2021-10-04 01:45:40|9158.6|9148.6|9158.6|9148.6|9158.6|9148.6|9158.6|9148.6|1
1633311960000|2021-10-04 01:46:00|9158.4|9148.4|9158|9148|9158.4|9148.4|9158|9148|2
1633311970000|2021-10-04 01:46:10|9157.8|9147.8|9154|9144|9157.8|9147.8|9154|9144|4
1633311980000|2021-10-04 01:46:20|9154.4|9144.4|9153.8|9143.8|9154.4|9144.4|9153.6|9143.6|5
1633311990000|2021-10-04 01:46:30|9153.5|9143.5|9149.5|9139.5|9153.5|9143.5|9149.5|9139.5|4
1633312020000|2021-10-04 01:47:00|9149.3|9139.3|9148.3|9138.3|9149.3|9139.3|9148.3|9138.3|2
1633312030000|2021-10-04 01:47:10|9147.8|9137.8|9147.5|9137.5|9147.8|9137.8|9147.5|9137.5|2
1633312040000|2021-10-04 01:47:20|9147.3|9137.3|9144.1|9134.1|9147.3|9137.3|9144.1|9134.1|9
1633312050000|2021-10-04 01:47:30|9143.5|9133.5|9144.5|9134.5|9144.5|9134.5|9143|9133|5
1633312060000|2021-10-04 01:47:40|9144.3|9134.3|9141.5|9131.5|9144.3|9134.3|9139.3|9129.3|11
1633312070000|2021-10-04 01:47:50|9141.8|9131.8|9144.5|9134.5|9145|9135|9141.8|9131.8|10
1633312080000|2021-10-04 01:48:00|9145|9135|9143.9|9133.9|9145|9135|9143.9|9133.9|12
1633312090000|2021-10-04 01:48:10|9143.3|9133.3|9143.5|9133.5|9143.5|9133.5|9143.3|9133.3|8
1633312100000|2021-10-04 01:48:20|9143.9|9133.9|9145.5|9135.5|9146.5|9136.5|9143.9|9133.9|11
1633312110000|2021-10-04 01:48:30|9146|9136|9145.5|9135.5|9146|9136|9145.5|9135.5|2
1633312120000|2021-10-04 01:48:40|9145.3|9135.3|9143.1|9133.1|9145.3|9135.3|9143.1|9133.1|4
1633312130000|2021-10-04 01:48:50|9143.8|9133.8|9143.8|9133.8|9143.8|9133.8|9143.5|9133.5|3
1633312140000|2021-10-04 01:49:00|9142.9|9132.9|9142.8|9132.8|9142.9|9132.9|9142.4|9132.4|3
1633312150000|2021-10-04 01:49:10|9143.4|9133.4|9147.3|9137.3|9148.3|9138.3|9143.4|9133.4|6
1633312160000|2021-10-04 01:49:20|9147|9137|9146.5|9136.5|9147.8|9137.8|9146.3|9136.3|11
1633312170000|2021-10-04 01:49:30|9146.3|9136.3|9145.8|9135.8|9146.4|9136.4|9145.5|9135.5|5
1633312180000|2021-10-04 01:49:40|9145.3|9135.3|9145.3|9135.3|9145.3|9135.3|9145.3|9135.3|1
1633312190000|2021-10-04 01:49:50|9144.5|9134.5|9139|9129|9144.5|9134.5|9139|9129|13
1633312200000|2021-10-04 01:50:00|9138.8|9128.8|9135|9125|9138.8|9128.8|9135|9125|20
1633312210000|2021-10-04 01:50:10|9136|9126|9133.3|9123.3|9136|9126|9133.3|9123.3|6
1633312220000|2021-10-04 01:50:20|9133.5|9123.5|9131.5|9121.5|9133.5|9123.5|9131|9121|7
1633312230000|2021-10-04 01:50:30|9131.3|9121.3|9131.4|9121.4|9131.4|9121.4|9130.9|9120.9|3
1633312240000|2021-10-04 01:50:40|9131.5|9121.5|9132.3|9122.3|9132.6|9122.6|9131.5|9121.5|18
1633312250000|2021-10-04 01:50:50|9132|9122|9133.8|9123.8|9133.8|9123.8|9130.9|9120.9|12
1633312260000|2021-10-04 01:51:00|9135.5|9125.5|9134|9124|9136|9126|9133.6|9123.6|16
1633312270000|2021-10-04 01:51:10|9133.8|9123.8|9134.6|9124.6|9134.6|9124.6|9133.8|9123.8|5
1633312280000|2021-10-04 01:51:20|9135|9125|9136.8|9126.8|9136.8|9126.8|9134.1|9124.1|5
1633312290000|2021-10-04 01:51:30|9137|9127|9139|9129|9139|9129|9137|9127|8
1633312300000|2021-10-04 01:51:40|9138.8|9128.8|9139.1|9129.1|9139.5|9129.5|9138.8|9128.8|4
1633312310000|2021-10-04 01:51:50|9139.5|9129.5|9139.3|9129.3|9139.5|9129.5|9138.9|9128.9|4
1633312320000|2021-10-04 01:52:00|9138.9|9128.9|9140.4|9130.4|9140.8|9130.8|9138.9|9128.9|7
1633312330000|2021-10-04 01:52:10|9141.3|9131.3|9145.5|9135.5|9146|9136|9141.3|9131.3|6
1633312340000|2021-10-04 01:52:20|9146|9136|9145.8|9135.8|9146.4|9136.4|9143.6|9133.6|8
1633312350000|2021-10-04 01:52:30|9146.1|9136.1|9146.1|9136.1|9146.1|9136.1|9146.1|9136.1|1
1633312370000|2021-10-04 01:52:50|9145.9|9135.9|9145.9|9135.9|9145.9|9135.9|9145.9|9135.9|1
1633312380000|2021-10-04 01:53:00|9145.1|9135.1|9142.8|9132.8|9145.1|9135.1|9141.6|9131.6|8
1633312390000|2021-10-04 01:53:10|9143.5|9133.5|9144.4|9134.4|9144.6|9134.6|9141.8|9131.8|9
1633312400000|2021-10-04 01:53:20|9144.6|9134.6|9145.9|9135.9|9145.9|9135.9|9144.4|9134.4|4
1633312410000|2021-10-04 01:53:30|9145.3|9135.3|9145.6|9135.6|9145.6|9135.6|9144.4|9134.4|4
1633312420000|2021-10-04 01:53:40|9145.8|9135.8|9145|9135|9145.8|9135.8|9145|9135|3
1633312430000|2021-10-04 01:53:50|9145.1|9135.1|9143.9|9133.9|9145.4|9135.4|9143.9|9133.9|4
1633312440000|2021-10-04 01:54:00|9143.8|9133.8|9144.3|9134.3|9144.3|9134.3|9143.3|9133.3|8
1633312450000|2021-10-04 01:54:10|9144|9134|9143.6|9133.6|9144|9134|9143.6|9133.6|2
1633312460000|2021-10-04 01:54:20|9143.3|9133.3|9143|9133|9143.4|9133.4|9143|9133|3
1633312470000|2021-10-04 01:54:30|9142.3|9132.3|9141.8|9131.8|9142.3|9132.3|9141.8|9131.8|3
1633312480000|2021-10-04 01:54:40|9141.4|9131.4|9140.6|9130.6|9141.5|9131.5|9140.6|9130.6|5
1633312490000|2021-10-04 01:54:50|9140.1|9130.1|9140.5|9130.5|9140.9|9130.9|9140.1|9130.1|6
1633312500000|2021-10-04 01:55:00|9140.4|9130.4|9140.1|9130.1|9140.4|9130.4|9140.1|9130.1|5
1633312510000|2021-10-04 01:55:10|9139.6|9129.6|9140.9|9130.9|9140.9|9130.9|9139.4|9129.4|12
1633312520000|2021-10-04 01:55:20|9140.5|9130.5|9141.3|9131.3|9141.3|9131.3|9140.5|9130.5|3
1633312530000|2021-10-04 01:55:30|9141.8|9131.8|9142|9132|9142|9132|9141.8|9131.8|2
1633312540000|2021-10-04 01:55:40|9142.5|9132.5|9143.8|9133.8|9143.8|9133.8|9142.5|9132.5|8
1633312550000|2021-10-04 01:55:50|9143.4|9133.4|9142.9|9132.9|9143.4|9133.4|9142.9|9132.9|2
1633312560000|2021-10-04 01:56:00|9143.3|9133.3|9143.6|9133.6|9143.6|9133.6|9142.5|9132.5|7
1633312580000|2021-10-04 01:56:20|9143.4|9133.4|9141.8|9131.8|9143.4|9133.4|9141.8|9131.8|5
1633312610000|2021-10-04 01:56:50|9142.3|9132.3|9143|9133|9143|9133|9142.3|9132.3|3
1633312620000|2021-10-04 01:57:00|9145|9135|9144.4|9134.4|9145.5|9135.5|9144.4|9134.4|5
1633312630000|2021-10-04 01:57:10|9144.8|9134.8|9146.5|9136.5|9146.5|9136.5|9144.8|9134.8|5
1633312640000|2021-10-04 01:57:20|9146.3|9136.3|9146|9136|9146.3|9136.3|9146|9136|2
1633312650000|2021-10-04 01:57:30|9146.5|9136.5|9146|9136|9146.8|9136.8|9146|9136|3
1633312660000|2021-10-04 01:57:40|9146.5|9136.5|9146.8|9136.8|9146.8|9136.8|9146.5|9136.5|2
1633312670000|2021-10-04 01:57:50|9147|9137|9147|9137|9147|9137|9146.5|9136.5|5
1633312680000|2021-10-04 01:58:00|9147.5|9137.5|9147.4|9137.4|9150.4|9140.4|9146.4|9136.4|10
1633312690000|2021-10-04 01:58:10|9147.8|9137.8|9149.5|9139.5|9149.5|9139.5|9147.8|9137.8|10
1633312700000|2021-10-04 01:58:20|9150.1|9140.1|9153|9143|9153|9143|9148.9|9138.9|7
1633312710000|2021-10-04 01:58:30|9153.4|9143.4|9154.1|9144.1|9154.4|9144.4|9152.4|9142.4|7
1633312720000|2021-10-04 01:58:40|9154.4|9144.4|9153.8|9143.8|9155.9|9145.9|9153.8|9143.8|8
1633312730000|2021-10-04 01:58:50|9154|9144|9155.1|9145.1|9155.1|9145.1|9154|9144|2
1633312740000|2021-10-04 01:59:00|9154.8|9144.8|9154.9|9144.9|9155.5|9145.5|9153.9|9143.9|7
1633312750000|2021-10-04 01:59:10|9153.6|9143.6|9153.9|9143.9|9153.9|9143.9|9152.9|9142.9|9
1633312760000|2021-10-04 01:59:20|9154|9144|9153.8|9143.8|9154|9144|9153.8|9143.8|2
1633312770000|2021-10-04 01:59:30|9154|9144|9154|9144|9154|9144|9154|9144|1
1633312780000|2021-10-04 01:59:40|9154.4|9144.4|9154.4|9144.4|9154.5|9144.5|9154.4|9144.4|3
1633312790000|2021-10-04 01:59:50|9154.6|9144.6|9155.9|9145.9|9155.9|9145.9|9154.6|9144.6|4
1633312800000|2021-10-04 02:00:00|9155.5|9145.5|9150.3|9140.3|9155.5|9145.5|9149|9139|9
1633312810000|2021-10-04 02:00:10|9150.4|9140.4|9150.4|9140.4|9150.4|9140.4|9150.4|9140.4|1
1633312820000|2021-10-04 02:00:20|9150.1|9140.1|9148.8|9138.8|9150.1|9140.1|9148.8|9138.8|3
1633312830000|2021-10-04 02:00:30|9149|9139|9149|9139|9149|9139|9148.5|9138.5|8
1633312840000|2021-10-04 02:00:40|9148.8|9138.8|9146.8|9136.8|9148.8|9138.8|9146.8|9136.8|6
1633312850000|2021-10-04 02:00:50|9146.5|9136.5|9146.5|9136.5|9147.4|9137.4|9146|9136|8
1633312860000|2021-10-04 02:01:00|9146.9|9136.9|9145.8|9135.8|9147.6|9137.6|9145.8|9135.8|11
1633312880000|2021-10-04 02:01:20|9146|9136|9146|9136|9146.9|9136.9|9146|9136|5
1633312900000|2021-10-04 02:01:40|9146.3|9136.3|9145.6|9135.6|9146.3|9136.3|9145.6|9135.6|3
1633312910000|2021-10-04 02:01:50|9145|9135|9143.5|9133.5|9145|9135|9142.5|9132.5|4
1633312920000|2021-10-04 02:02:00|9144|9134|9146.6|9136.6|9146.9|9136.9|9144|9134|8
1633312930000|2021-10-04 02:02:10|9146.4|9136.4|9146.5|9136.5|9146.5|9136.5|9146.4|9136.4|2
1633312940000|2021-10-04 02:02:20|9145.9|9135.9|9144.8|9134.8|9145.9|9135.9|9144.8|9134.8|2
1633312950000|2021-10-04 02:02:30|9144.3|9134.3|9146.3|9136.3|9146.3|9136.3|9143.5|9133.5|5
1633312970000|2021-10-04 02:02:50|9145.9|9135.9|9144.8|9134.8|9145.9|9135.9|9144.8|9134.8|2
1633312980000|2021-10-04 02:03:00|9144.3|9134.3|9143.3|9133.3|9145.1|9135.1|9143.3|9133.3|5
1633313000000|2021-10-04 02:03:20|9142.6|9132.6|9145.6|9135.6|9145.6|9135.6|9142.4|9132.4|10
1633313010000|2021-10-04 02:03:30|9145.9|9135.9|9146.6|9136.6|9146.6|9136.6|9145.9|9135.9|2
1633313020000|2021-10-04 02:03:40|9147|9137|9148.4|9138.4|9148.4|9138.4|9147|9137|5
1633313030000|2021-10-04 02:03:50|9149.1|9139.1|9148.9|9138.9|9149.1|9139.1|9148.9|9138.9|3
1633313040000|2021-10-04 02:04:00|9149.4|9139.4|9150|9140|9150.1|9140.1|9149.4|9139.4|3
1633313050000|2021-10-04 02:04:10|9150.1|9140.1|9150|9140|9150.4|9140.4|9150|9140|7
1633313060000|2021-10-04 02:04:20|9150.3|9140.3|9150.1|9140.1|9150.3|9140.3|9150|9140|3
1633313070000|2021-10-04 02:04:30|9149.9|9139.9|9148.1|9138.1|9149.9|9139.9|9148|9138|7
1633313080000|2021-10-04 02:04:40|9147.9|9137.9|9148.4|9138.4|9148.4|9138.4|9147.9|9137.9|7
1633313090000|2021-10-04 02:04:50|9148.1|9138.1|9147.9|9137.9|9148.4|9138.4|9147.9|9137.9|4
1633313100000|2021-10-04 02:05:00|9147.6|9137.6|9145.9|9135.9|9147.6|9137.6|9145.9|9135.9|5
1633313110000|2021-10-04 02:05:10|9145.1|9135.1|9143.1|9133.1|9145.9|9135.9|9143.1|9133.1|6
1633313120000|2021-10-04 02:05:20|9142.9|9132.9|9142.8|9132.8|9142.9|9132.9|9142.6|9132.6|3
1633313130000|2021-10-04 02:05:30|9142.6|9132.6|9142.9|9132.9|9142.9|9132.9|9142.5|9132.5|4
1633313150000|2021-10-04 02:05:50|9142.3|9132.3|9141|9131|9142.3|9132.3|9141|9131|5
1633313160000|2021-10-04 02:06:00|9140.9|9130.9|9139.5|9129.5|9140.9|9130.9|9139.5|9129.5|4
1633313180000|2021-10-04 02:06:20|9139.6|9129.6|9139.6|9129.6|9139.6|9129.6|9139.6|9129.6|1
1633313190000|2021-10-04 02:06:30|9139.5|9129.5|9139.3|9129.3|9139.5|9129.5|9139.3|9129.3|2
1633313200000|2021-10-04 02:06:40|9139.4|9129.4|9139.8|9129.8|9139.8|9129.8|9139.4|9129.4|2
1633313210000|2021-10-04 02:06:50|9139.3|9129.3|9139.5|9129.5|9139.5|9129.5|9139.3|9129.3|2
1633313220000|2021-10-04 02:07:00|9139.8|9129.8|9142|9132|9143|9133|9139.8|9129.8|10
1633313260000|2021-10-04 02:07:40|9141.6|9131.6|9141.3|9131.3|9141.6|9131.6|9141.3|9131.3|2
1633313270000|2021-10-04 02:07:50|9141|9131|9140.9|9130.9|9141|9131|9140.4|9130.4|4
1633313290000|2021-10-04 02:08:10|9140.8|9130.8|9140|9130|9140.8|9130.8|9140|9130|6
1633313300000|2021-10-04 02:08:20|9140.3|9130.3|9140.5|9130.5|9140.5|9130.5|9140.3|9130.3|2
1633313310000|2021-10-04 02:08:30|9141|9131|9142.5|9132.5|9142.5|9132.5|9141|9131|8
1633313320000|2021-10-04 02:08:40|9141.8|9131.8|9142.9|9132.9|9142.9|9132.9|9141.8|9131.8|7
1633313330000|2021-10-04 02:08:50|9143.8|9133.8|9145.1|9135.1|9145.1|9135.1|9143.8|9133.8|2
1633313340000|2021-10-04 02:09:00|9145.4|9135.4|9145.3|9135.3|9145.4|9135.4|9145.3|9135.3|2
1633313350000|2021-10-04 02:09:10|9145.8|9135.8|9151.3|9141.3|9151.3|9141.3|9145.8|9135.8|6
1633313360000|2021-10-04 02:09:20|9151|9141|9151|9141|9151|9141|9150.8|9140.8|5
1633313370000|2021-10-04 02:09:30|9151.3|9141.3|9151.3|9141.3|9151.3|9141.3|9151.3|9141.3|1
1633313380000|2021-10-04 02:09:40|9151|9141|9151|9141|9151.5|9141.5|9151|9141|10
1633313400000|2021-10-04 02:10:00|9151.3|9141.3|9151.4|9141.4|9151.5|9141.5|9151|9141|4
1633313410000|2021-10-04 02:10:10|9151.6|9141.6|9152.3|9142.3|9152.3|9142.3|9151.6|9141.6|2
1633313430000|2021-10-04 02:10:30|9152.6|9142.6|9152.6|9142.6|9152.6|9142.6|9152.6|9142.6|1
1633313440000|2021-10-04 02:10:40|9152.9|9142.9|9153.4|9143.4|9153.6|9143.6|9152.6|9142.6|4
1633313450000|2021-10-04 02:10:50|9153.6|9143.6|9153.4|9143.4|9153.6|9143.6|9153.4|9143.4|4
1633313460000|2021-10-04 02:11:00|9152.5|9142.5|9153.4|9143.4|9153.6|9143.6|9152|9142|7
1633313470000|2021-10-04 02:11:10|9152.8|9142.8|9153.6|9143.6|9153.6|9143.6|9152.8|9142.8|4
1633313480000|2021-10-04 02:11:20|9153.4|9143.4|9153.5|9143.5|9153.5|9143.5|9153|9143|3
1633313490000|2021-10-04 02:11:30|9152.8|9142.8|9153|9143|9153|9143|9152.8|9142.8|2
1633313510000|2021-10-04 02:11:50|9153.8|9143.8|9152.5|9142.5|9154|9144|9152.5|9142.5|6
1633313520000|2021-10-04 02:12:00|9152.1|9142.1|9153.3|9143.3|9153.3|9143.3|9152.1|9142.1|2
1633313530000|2021-10-04 02:12:10|9152.9|9142.9|9153.1|9143.1|9153.1|9143.1|9152.9|9142.9|2
1633313560000|2021-10-04 02:12:40|9153.4|9143.4|9153.5|9143.5|9154.4|9144.4|9153.4|9143.4|6
1633313570000|2021-10-04 02:12:50|9153.8|9143.8|9154.1|9144.1|9154.1|9144.1|9153.8|9143.8|2
1633313580000|2021-10-04 02:13:00|9154.5|9144.5|9154.4|9144.4|9155.1|9145.1|9154.4|9144.4|4
1633313590000|2021-10-04 02:13:10|9154.8|9144.8|9155.8|9145.8|9155.8|9145.8|9154.8|9144.8|4
1633313600000|2021-10-04 02:13:20|9155.9|9145.9|9155.6|9145.6|9155.9|9145.9|9155.5|9145.5|4
1633313620000|2021-10-04 02:13:40|9155|9145|9155|9145|9155|9145|9155|9145|1
1633313640000|2021-10-04 02:14:00|9154.6|9144.6|9153.8|9143.8|9154.6|9144.6|9153.1|9143.1|6
1633313650000|2021-10-04 02:14:10|9153.4|9143.4|9153.1|9143.1|9153.4|9143.4|9153.1|9143.1|2
1633313670000|2021-10-04 02:14:30|9153.5|9143.5|9153.5|9143.5|9153.5|9143.5|9153.5|9143.5|1
1633313700000|2021-10-04 02:15:00|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|1
1633313710000|2021-10-04 02:15:10|9153|9143|9153.3|9143.3|9153.3|9143.3|9153|9143|2
1633313720000|2021-10-04 02:15:20|9152.8|9142.8|9153.3|9143.3|9153.3|9143.3|9152.8|9142.8|2
1633313740000|2021-10-04 02:15:40|9153.8|9143.8|9154.1|9144.1|9154.9|9144.9|9153.8|9143.8|4
1633313750000|2021-10-04 02:15:50|9154.6|9144.6|9155.4|9145.4|9155.4|9145.4|9154.6|9144.6|4
1633313760000|2021-10-04 02:16:00|9153.6|9143.6|9154.8|9144.8|9154.8|9144.8|9153.6|9143.6|3
1633313770000|2021-10-04 02:16:10|9154.9|9144.9|9156.5|9146.5|9156.5|9146.5|9154.9|9144.9|5
1633313780000|2021-10-04 02:16:20|9156.3|9146.3|9161.6|9151.6|9161.6|9151.6|9156.3|9146.3|8
1633313790000|2021-10-04 02:16:30|9162.5|9152.5|9162.8|9152.8|9163|9153|9162.5|9152.5|3
1633313800000|2021-10-04 02:16:40|9162.4|9152.4|9161.9|9151.9|9163.5|9153.5|9161.9|9151.9|6
1633313810000|2021-10-04 02:16:50|9161.4|9151.4|9159.6|9149.6|9161.4|9151.4|9159.6|9149.6|3
1633313820000|2021-10-04 02:17:00|9159.9|9149.9|9159.6|9149.6|9159.9|9149.9|9159.6|9149.6|4
1633313830000|2021-10-04 02:17:10|9159.9|9149.9|9154.5|9144.5|9160.3|9150.3|9154.5|9144.5|4
1633313840000|2021-10-04 02:17:20|9154.1|9144.1|9153.3|9143.3|9154.1|9144.1|9153.3|9143.3|2
1633313860000|2021-10-04 02:17:40|9153.6|9143.6|9153.6|9143.6|9153.6|9143.6|9153.6|9143.6|1
1633313930000|2021-10-04 02:18:50|9153.8|9143.8|9149.5|9139.5|9153.8|9143.8|9149.5|9139.5|2
1633313940000|2021-10-04 02:19:00|9149|9139|9149.3|9139.3|9149.3|9139.3|9149|9139|2
1633313950000|2021-10-04 02:19:10|9149.5|9139.5|9149.8|9139.8|9149.8|9139.8|9149.5|9139.5|4
1633313960000|2021-10-04 02:19:20|9149.4|9139.4|9149.8|9139.8|9149.8|9139.8|9149.4|9139.4|2
1633313970000|2021-10-04 02:19:30|9149.5|9139.5|9149.9|9139.9|9149.9|9139.9|9149.5|9139.5|3
1633313980000|2021-10-04 02:19:40|9150.1|9140.1|9152.4|9142.4|9152.4|9142.4|9150.1|9140.1|6
1633313990000|2021-10-04 02:19:50|9152.8|9142.8|9153.6|9143.6|9153.6|9143.6|9152.8|9142.8|2
1633314030000|2021-10-04 02:20:30|9154.4|9144.4|9155.9|9145.9|9156.1|9146.1|9154.4|9144.4|4
1633314040000|2021-10-04 02:20:40|9156.1|9146.1|9156.4|9146.4|9156.4|9146.4|9156.1|9146.1|2
1633314050000|2021-10-04 02:20:50|9156.3|9146.3|9157.5|9147.5|9157.5|9147.5|9156.3|9146.3|4
1633314060000|2021-10-04 02:21:00|9156.5|9146.5|9155.5|9145.5|9156.5|9146.5|9155.5|9145.5|2
1633314070000|2021-10-04 02:21:10|9155|9145|9154.8|9144.8|9155|9145|9154.8|9144.8|2
1633314090000|2021-10-04 02:21:30|9154.5|9144.5|9154.8|9144.8|9154.8|9144.8|9154.5|9144.5|4
1633314100000|2021-10-04 02:21:40|9155|9145|9154.5|9144.5|9155|9145|9154.5|9144.5|3
1633314110000|2021-10-04 02:21:50|9154.8|9144.8|9155.4|9145.4|9155.4|9145.4|9154.5|9144.5|6
1633314120000|2021-10-04 02:22:00|9155.1|9145.1|9154.4|9144.4|9155.1|9145.1|9154.4|9144.4|2
1633314130000|2021-10-04 02:22:10|9153.8|9143.8|9153.8|9143.8|9153.8|9143.8|9153.8|9143.8|1
1633314140000|2021-10-04 02:22:20|9153.9|9143.9|9154.1|9144.1|9154.1|9144.1|9153.9|9143.9|2
1633314150000|2021-10-04 02:22:30|9153.9|9143.9|9151.9|9141.9|9153.9|9143.9|9151.9|9141.9|2
1633314190000|2021-10-04 02:23:10|9151.5|9141.5|9150.5|9140.5|9151.5|9141.5|9150.5|9140.5|3
1633314200000|2021-10-04 02:23:20|9150.9|9140.9|9148.9|9138.9|9150.9|9140.9|9148.9|9138.9|4
1633314210000|2021-10-04 02:23:30|9148.5|9138.5|9147.8|9137.8|9148.5|9138.5|9147.8|9137.8|2
1633314220000|2021-10-04 02:23:40|9147.5|9137.5|9147.3|9137.3|9147.5|9137.5|9147.3|9137.3|2
1633314230000|2021-10-04 02:23:50|9146.9|9136.9|9147.5|9137.5|9147.5|9137.5|9146.9|9136.9|3
1633314250000|2021-10-04 02:24:10|9147.3|9137.3|9145.9|9135.9|9147.3|9137.3|9145.6|9135.6|4
1633314260000|2021-10-04 02:24:20|9145.6|9135.6|9145.1|9135.1|9145.6|9135.6|9145|9135|5
1633314270000|2021-10-04 02:24:30|9145|9135|9145.1|9135.1|9145.1|9135.1|9145|9135|2
1633314290000|2021-10-04 02:24:50|9144.9|9134.9|9144.8|9134.8|9144.9|9134.9|9144.4|9134.4|3
1633314300000|2021-10-04 02:25:00|9145|9135|9144.5|9134.5|9145|9135|9144.5|9134.5|3
1633314320000|2021-10-04 02:25:20|9143.8|9133.8|9139|9129|9143.8|9133.8|9138.9|9128.9|6
1633314330000|2021-10-04 02:25:30|9138.6|9128.6|9138.4|9128.4|9138.9|9128.9|9138.4|9128.4|3
1633314340000|2021-10-04 02:25:40|9138.3|9128.3|9136.6|9126.6|9138.3|9128.3|9136.6|9126.6|3
1633314350000|2021-10-04 02:25:50|9137|9127|9137|9127|9137|9127|9137|9127|1
1633314370000|2021-10-04 02:26:10|9138.1|9128.1|9140|9130|9140|9130|9138.1|9128.1|2
1633314380000|2021-10-04 02:26:20|9140.3|9130.3|9140.8|9130.8|9140.8|9130.8|9140.3|9130.3|2
1633314390000|2021-10-04 02:26:30|9140.9|9130.9|9140.9|9130.9|9140.9|9130.9|9140.9|9130.9|1
1633314400000|2021-10-04 02:26:40|9141.4|9131.4|9141.6|9131.6|9141.6|9131.6|9141.4|9131.4|2
1633314410000|2021-10-04 02:26:50|9143|9133|9145.1|9135.1|9145.1|9135.1|9143|9133|2
1633314430000|2021-10-04 02:27:10|9144.8|9134.8|9143.6|9133.6|9145.1|9135.1|9143.6|9133.6|5
1633314440000|2021-10-04 02:27:20|9144|9134|9143.8|9133.8|9144|9134|9143.8|9133.8|2
1633314450000|2021-10-04 02:27:30|9144|9134|9144.4|9134.4|9145.5|9135.5|9144|9134|5
1633314460000|2021-10-04 02:27:40|9144.6|9134.6|9145|9135|9145|9135|9144.6|9134.6|2
1633314470000|2021-10-04 02:27:50|9146.3|9136.3|9149.3|9139.3|9149.3|9139.3|9146.3|9136.3|5
1633314480000|2021-10-04 02:28:00|9149.8|9139.8|9149.5|9139.5|9149.8|9139.8|9149.5|9139.5|2
1633314490000|2021-10-04 02:28:10|9149.1|9139.1|9148.8|9138.8|9149.1|9139.1|9147.9|9137.9|8
1633314500000|2021-10-04 02:28:20|9148.4|9138.4|9148.4|9138.4|9148.9|9138.9|9148|9138|10
1633314510000|2021-10-04 02:28:30|9148.1|9138.1|9148.1|9138.1|9148.1|9138.1|9148.1|9138.1|1
1633314520000|2021-10-04 02:28:40|9148.4|9138.4|9149.1|9139.1|9149.1|9139.1|9148.4|9138.4|4
1633314530000|2021-10-04 02:28:50|9149.4|9139.4|9151.1|9141.1|9151.1|9141.1|9149.4|9139.4|2
1633314540000|2021-10-04 02:29:00|9151.5|9141.5|9155.9|9145.9|9155.9|9145.9|9151.5|9141.5|12
1633314550000|2021-10-04 02:29:10|9156.3|9146.3|9156.6|9146.6|9156.6|9146.6|9156.3|9146.3|2
1633314560000|2021-10-04 02:29:20|9157|9147|9158.1|9148.1|9158.1|9148.1|9156.9|9146.9|6
1633314570000|2021-10-04 02:29:30|9157.9|9147.9|9158.5|9148.5|9158.5|9148.5|9157.9|9147.9|7
1633314580000|2021-10-04 02:29:40|9159.1|9149.1|9157.6|9147.6|9160.4|9150.4|9157.6|9147.6|7
1633314590000|2021-10-04 02:29:50|9157.3|9147.3|9153.6|9143.6|9157.3|9147.3|9153.6|9143.6|6
1633314600000|2021-10-04 02:30:00|9154|9144|9154.6|9144.6|9155.8|9145.8|9154|9144|6
1633314610000|2021-10-04 02:30:10|9154.8|9144.8|9156.9|9146.9|9156.9|9146.9|9154.8|9144.8|8
1633314620000|2021-10-04 02:30:20|9157.3|9147.3|9159.3|9149.3|9159.4|9149.4|9157.3|9147.3|12
1633314630000|2021-10-04 02:30:30|9159.4|9149.4|9161|9151|9161|9151|9159.4|9149.4|6
1633314640000|2021-10-04 02:30:40|9161.3|9151.3|9160.6|9150.6|9161.8|9151.8|9160.6|9150.6|6
1633314650000|2021-10-04 02:30:50|9160.4|9150.4|9158.6|9148.6|9160.5|9150.5|9158.6|9148.6|5
1633314660000|2021-10-04 02:31:00|9159|9149|9158.8|9148.8|9159|9149|9158.8|9148.8|2
1633314670000|2021-10-04 02:31:10|9158.4|9148.4|9157.4|9147.4|9158.4|9148.4|9157.4|9147.4|4
1633314690000|2021-10-04 02:31:30|9157.1|9147.1|9157.1|9147.1|9157.1|9147.1|9156.9|9146.9|3
1633314700000|2021-10-04 02:31:40|9157.5|9147.5|9158.3|9148.3|9158.3|9148.3|9157.5|9147.5|3
1633314720000|2021-10-04 02:32:00|9158|9148|9157.4|9147.4|9158.3|9148.3|9157.4|9147.4|7
1633314730000|2021-10-04 02:32:10|9157.8|9147.8|9157.4|9147.4|9158.3|9148.3|9157.4|9147.4|5
1633314740000|2021-10-04 02:32:20|9157|9147|9157.4|9147.4|9157.8|9147.8|9157|9147|6
1633314750000|2021-10-04 02:32:30|9157.8|9147.8|9158.1|9148.1|9158.1|9148.1|9157.8|9147.8|2
1633314760000|2021-10-04 02:32:40|9157.9|9147.9|9157.1|9147.1|9157.9|9147.9|9156.6|9146.6|6
1633314770000|2021-10-04 02:32:50|9157.4|9147.4|9158|9148|9158|9148|9157.4|9147.4|3
1633314780000|2021-10-04 02:33:00|9158.3|9148.3|9158.6|9148.6|9159|9149|9158.3|9148.3|3
1633314790000|2021-10-04 02:33:10|9159|9149|9158.5|9148.5|9159|9149|9157.6|9147.6|5
1633314800000|2021-10-04 02:33:20|9159.5|9149.5|9160.1|9150.1|9160.1|9150.1|9158.8|9148.8|5
1633314810000|2021-10-04 02:33:30|9159.9|9149.9|9157.3|9147.3|9159.9|9149.9|9156.9|9146.9|3
1633314820000|2021-10-04 02:33:40|9157.1|9147.1|9154.5|9144.5|9157.1|9147.1|9154.5|9144.5|7
1633314840000|2021-10-04 02:34:00|9154.8|9144.8|9155.3|9145.3|9155.3|9145.3|9154.8|9144.8|2
1633314850000|2021-10-04 02:34:10|9155.8|9145.8|9155.9|9145.9|9155.9|9145.9|9155.8|9145.8|2
1633314860000|2021-10-04 02:34:20|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|1
1633314870000|2021-10-04 02:34:30|9156|9146|9156|9146|9156|9146|9156|9146|1
1633314880000|2021-10-04 02:34:40|9156.3|9146.3|9156|9146|9156.3|9146.3|9156|9146|2
1633314890000|2021-10-04 02:34:50|9155.6|9145.6|9155.4|9145.4|9155.6|9145.6|9155.4|9145.4|2
1633314900000|2021-10-04 02:35:00|9154.4|9144.4|9155.9|9145.9|9155.9|9145.9|9154.4|9144.4|5
1633314920000|2021-10-04 02:35:20|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|1
1633314930000|2021-10-04 02:35:30|9156|9146|9155|9145|9156|9146|9155|9145|2
1633314940000|2021-10-04 02:35:40|9155.9|9145.9|9154.8|9144.8|9155.9|9145.9|9154.5|9144.5|5
1633314950000|2021-10-04 02:35:50|9155|9145|9155.3|9145.3|9155.8|9145.8|9155|9145|4
1633314960000|2021-10-04 02:36:00|9155.4|9145.4|9156.6|9146.6|9156.6|9146.6|9155.4|9145.4|4
1633314970000|2021-10-04 02:36:10|9156.4|9146.4|9153.5|9143.5|9156.4|9146.4|9153.5|9143.5|4
1633314980000|2021-10-04 02:36:20|9153.8|9143.8|9155|9145|9155|9145|9153.8|9143.8|2
1633314990000|2021-10-04 02:36:30|9155.4|9145.4|9155.1|9145.1|9155.8|9145.8|9155.1|9145.1|4
1633315000000|2021-10-04 02:36:40|9155|9145|9153.9|9143.9|9155|9145|9153.8|9143.8|6
1633315010000|2021-10-04 02:36:50|9154.3|9144.3|9154.8|9144.8|9154.8|9144.8|9153.6|9143.6|8
1633315020000|2021-10-04 02:37:00|9154.4|9144.4|9153.9|9143.9|9154.4|9144.4|9153.9|9143.9|2
1633315030000|2021-10-04 02:37:10|9154.3|9144.3|9154.5|9144.5|9154.8|9144.8|9154.3|9144.3|3
1633315040000|2021-10-04 02:37:20|9154.8|9144.8|9154.5|9144.5|9154.8|9144.8|9153.9|9143.9|5
1633315050000|2021-10-04 02:37:30|9154.8|9144.8|9154.8|9144.8|9154.8|9144.8|9154.8|9144.8|1
1633315070000|2021-10-04 02:37:50|9155.1|9145.1|9155.4|9145.4|9155.4|9145.4|9155.1|9145.1|2
1633315080000|2021-10-04 02:38:00|9154.9|9144.9|9156.5|9146.5|9156.5|9146.5|9154.8|9144.8|5
1633315090000|2021-10-04 02:38:10|9156.3|9146.3|9156.1|9146.1|9156.3|9146.3|9155.9|9145.9|3
1633315100000|2021-10-04 02:38:20|9156.5|9146.5|9158.3|9148.3|9158.3|9148.3|9156.5|9146.5|4
1633315120000|2021-10-04 02:38:40|9158.5|9148.5|9158.3|9148.3|9158.5|9148.5|9158.3|9148.3|2
1633315130000|2021-10-04 02:38:50|9158.5|9148.5|9159.6|9149.6|9159.6|9149.6|9158.5|9148.5|5
1633315140000|2021-10-04 02:39:00|9159.4|9149.4|9160|9150|9160|9150|9159.1|9149.1|4
1633315150000|2021-10-04 02:39:10|9160.3|9150.3|9160.8|9150.8|9160.8|9150.8|9160.3|9150.3|2
1633315170000|2021-10-04 02:39:30|9161.5|9151.5|9160.5|9150.5|9162.8|9152.8|9160.5|9150.5|4
1633315180000|2021-10-04 02:39:40|9160.8|9150.8|9165.3|9155.3|9165.3|9155.3|9160.8|9150.8|5
1633315190000|2021-10-04 02:39:50|9166|9156|9165.6|9155.6|9166|9156|9165.6|9155.6|2
1633315220000|2021-10-04 02:40:20|9165.8|9155.8|9165.8|9155.8|9165.8|9155.8|9165.8|9155.8|1
1633315230000|2021-10-04 02:40:30|9165.5|9155.5|9165.5|9155.5|9165.5|9155.5|9165.5|9155.5|1
1633315240000|2021-10-04 02:40:40|9165.3|9155.3|9165.3|9155.3|9165.3|9155.3|9165.3|9155.3|1
1633315250000|2021-10-04 02:40:50|9165.5|9155.5|9166.5|9156.5|9166.5|9156.5|9165.5|9155.5|4
1633315260000|2021-10-04 02:41:00|9166.9|9156.9|9167.6|9157.6|9167.6|9157.6|9166.9|9156.9|3
1633315270000|2021-10-04 02:41:10|9167.9|9157.9|9168.9|9158.9|9168.9|9158.9|9167.9|9157.9|4
1633315280000|2021-10-04 02:41:20|9169.3|9159.3|9170|9160|9170|9160|9169.3|9159.3|3
1633315290000|2021-10-04 02:41:30|9169.5|9159.5|9169.5|9159.5|9169.5|9159.5|9169.5|9159.5|1
1633315300000|2021-10-04 02:41:40|9169.8|9159.8|9169.6|9159.6|9170|9160|9169.6|9159.6|3
1633315310000|2021-10-04 02:41:50|9169.9|9159.9|9169.6|9159.6|9169.9|9159.9|9169.6|9159.6|4
1633315330000|2021-10-04 02:42:10|9169.9|9159.9|9169.9|9159.9|9169.9|9159.9|9169.6|9159.6|3
1633315350000|2021-10-04 02:42:30|9169.6|9159.6|9169.6|9159.6|9169.6|9159.6|9169.6|9159.6|1
1633315370000|2021-10-04 02:42:50|9169.9|9159.9|9169.6|9159.6|9169.9|9159.9|9169.6|9159.6|2
1633315390000|2021-10-04 02:43:10|9169.4|9159.4|9168.9|9158.9|9169.4|9159.4|9168.9|9158.9|2
1633315400000|2021-10-04 02:43:20|9168.6|9158.6|9168.1|9158.1|9168.6|9158.6|9168.1|9158.1|2
1633315410000|2021-10-04 02:43:30|9168.4|9158.4|9169.1|9159.1|9169.1|9159.1|9168.4|9158.4|4
1633315430000|2021-10-04 02:43:50|9168.8|9158.8|9168.8|9158.8|9168.8|9158.8|9168.8|9158.8|1
1633315440000|2021-10-04 02:44:00|9168.3|9158.3|9168|9158|9168.3|9158.3|9167.1|9157.1|6
1633315460000|2021-10-04 02:44:20|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|1
1633315470000|2021-10-04 02:44:30|9167.1|9157.1|9166.6|9156.6|9167.1|9157.1|9166.6|9156.6|4
1633315500000|2021-10-04 02:45:00|9166.5|9156.5|9166.5|9156.5|9166.5|9156.5|9166.5|9156.5|1
1633315530000|2021-10-04 02:45:30|9166.3|9156.3|9166.3|9156.3|9166.3|9156.3|9166.3|9156.3|1
1633315550000|2021-10-04 02:45:50|9165.9|9155.9|9163.8|9153.8|9165.9|9155.9|9163.8|9153.8|2
1633315560000|2021-10-04 02:46:00|9163.5|9153.5|9163.1|9153.1|9164|9154|9163.1|9153.1|3
1633315600000|2021-10-04 02:46:40|9163.6|9153.6|9163.3|9153.3|9163.6|9153.6|9163|9153|3
1633315610000|2021-10-04 02:46:50|9162.9|9152.9|9162.8|9152.8|9162.9|9152.9|9162.8|9152.8|2
1633315620000|2021-10-04 02:47:00|9163.1|9153.1|9162.8|9152.8|9163.1|9153.1|9162.5|9152.5|3
1633315650000|2021-10-04 02:47:30|9163|9153|9162.8|9152.8|9163|9153|9162.8|9152.8|4
1633315660000|2021-10-04 02:47:40|9163.1|9153.1|9163.1|9153.1|9163.1|9153.1|9163.1|9153.1|1
1633315680000|2021-10-04 02:48:00|9162.5|9152.5|9162.8|9152.8|9162.8|9152.8|9162.5|9152.5|2
1633315690000|2021-10-04 02:48:10|9162.4|9152.4|9162.6|9152.6|9162.6|9152.6|9162.4|9152.4|2
1633315700000|2021-10-04 02:48:20|9162.4|9152.4|9162.6|9152.6|9162.6|9152.6|9162.4|9152.4|4
1633315750000|2021-10-04 02:49:10|9163|9153|9162.8|9152.8|9163|9153|9162.8|9152.8|2
1633315790000|2021-10-04 02:49:50|9163|9153|9166|9156|9166|9156|9163|9153|2
1633315800000|2021-10-04 02:50:00|9165.6|9155.6|9164.8|9154.8|9165.6|9155.6|9164.5|9154.5|7
1633315810000|2021-10-04 02:50:10|9165.3|9155.3|9165.3|9155.3|9165.3|9155.3|9165.3|9155.3|1
1633315830000|2021-10-04 02:50:30|9165.5|9155.5|9165.3|9155.3|9165.5|9155.5|9165.3|9155.3|2
1633315850000|2021-10-04 02:50:50|9165.6|9155.6|9165|9155|9165.6|9155.6|9164.8|9154.8|4
1633315860000|2021-10-04 02:51:00|9165.4|9155.4|9165.4|9155.4|9165.4|9155.4|9165.4|9155.4|1
1633315870000|2021-10-04 02:51:10|9165|9155|9164.8|9154.8|9165.3|9155.3|9164.8|9154.8|3
1633315880000|2021-10-04 02:51:20|9165|9155|9165.4|9155.4|9165.4|9155.4|9165|9155|6
1633315890000|2021-10-04 02:51:30|9165|9155|9165.4|9155.4|9165.4|9155.4|9165|9155|2
1633315900000|2021-10-04 02:51:40|9165.1|9155.1|9165.4|9155.4|9165.4|9155.4|9165.1|9155.1|2
1633315910000|2021-10-04 02:51:50|9164.9|9154.9|9164.1|9154.1|9165|9155|9164.1|9154.1|4
1633315990000|2021-10-04 02:53:10|9164|9154|9163.5|9153.5|9164|9154|9163.5|9153.5|2
1633316000000|2021-10-04 02:53:20|9163.4|9153.4|9163.4|9153.4|9163.4|9153.4|9163.4|9153.4|1
1633316010000|2021-10-04 02:53:30|9163.1|9153.1|9160.8|9150.8|9163.1|9153.1|9160.8|9150.8|5
1633316020000|2021-10-04 02:53:40|9160.5|9150.5|9159|9149|9160.5|9150.5|9158.3|9148.3|3
1633316050000|2021-10-04 02:54:10|9159.4|9149.4|9159.1|9149.1|9159.4|9149.4|9159.1|9149.1|2
1633316060000|2021-10-04 02:54:20|9159.6|9149.6|9160|9150|9160|9150|9159.6|9149.6|2
1633316070000|2021-10-04 02:54:30|9160.9|9150.9|9160.8|9150.8|9160.9|9150.9|9160.8|9150.8|2
1633316080000|2021-10-04 02:54:40|9161.1|9151.1|9160.8|9150.8|9161.3|9151.3|9160.8|9150.8|4
1633316090000|2021-10-04 02:54:50|9161.1|9151.1|9160.8|9150.8|9161.6|9151.6|9160.8|9150.8|5
1633316100000|2021-10-04 02:55:00|9161.1|9151.1|9158.5|9148.5|9161.1|9151.1|9158.5|9148.5|5
1633316110000|2021-10-04 02:55:10|9157.9|9147.9|9157.8|9147.8|9157.9|9147.9|9157.8|9147.8|2
1633316190000|2021-10-04 02:56:30|9157.5|9147.5|9157|9147|9157.5|9147.5|9157|9147|2
1633316200000|2021-10-04 02:56:40|9156.8|9146.8|9155.1|9145.1|9156.8|9146.8|9153.6|9143.6|12
1633316210000|2021-10-04 02:56:50|9154.8|9144.8|9154.5|9144.5|9154.8|9144.8|9154|9144|3
1633316220000|2021-10-04 02:57:00|9154.8|9144.8|9154.5|9144.5|9155|9145|9154.3|9144.3|8
1633316230000|2021-10-04 02:57:10|9154.8|9144.8|9155.1|9145.1|9155.1|9145.1|9154.5|9144.5|4
1633316250000|2021-10-04 02:57:30|9156.4|9146.4|9156.4|9146.4|9156.4|9146.4|9156.4|9146.4|1
1633316290000|2021-10-04 02:58:10|9155.1|9145.1|9154.9|9144.9|9155.1|9145.1|9154.9|9144.9|2
1633316300000|2021-10-04 02:58:20|9154.5|9144.5|9154.5|9144.5|9154.5|9144.5|9154.5|9144.5|1
1633316310000|2021-10-04 02:58:30|9154|9144|9153|9143|9154|9144|9151.9|9141.9|7
1633316320000|2021-10-04 02:58:40|9154.6|9144.6|9154.3|9144.3|9154.6|9144.6|9154.3|9144.3|2
1633316330000|2021-10-04 02:58:50|9154.5|9144.5|9154.5|9144.5|9154.5|9144.5|9154.5|9144.5|1
1633316340000|2021-10-04 02:59:00|9154.4|9144.4|9155.5|9145.5|9155.5|9145.5|9154.3|9144.3|9
1633316350000|2021-10-04 02:59:10|9155.1|9145.1|9154.8|9144.8|9155.1|9145.1|9154.8|9144.8|2
1633316400000|2021-10-04 03:00:00|9155.1|9145.1|9156.3|9146.3|9156.3|9146.3|9154.8|9144.8|6
1633316410000|2021-10-04 03:00:10|9156.5|9146.5|9157|9147|9157|9147|9156.5|9146.5|3
1633316420000|2021-10-04 03:00:20|9157.5|9147.5|9157.5|9147.5|9157.5|9147.5|9157.5|9147.5|1
1633316500000|2021-10-04 03:01:40|9157.4|9147.4|9156|9146|9157.4|9147.4|9156|9146|3
1633316520000|2021-10-04 03:02:00|9155.5|9145.5|9155.5|9145.5|9155.5|9145.5|9154.8|9144.8|6
1633316530000|2021-10-04 03:02:10|9154.8|9144.8|9155.6|9145.6|9155.6|9145.6|9154.8|9144.8|3
1633316540000|2021-10-04 03:02:20|9155.3|9145.3|9155.4|9145.4|9155.6|9145.6|9154.8|9144.8|4
1633316550000|2021-10-04 03:02:30|9155.1|9145.1|9155.5|9145.5|9155.5|9145.5|9154.9|9144.9|3
1633316570000|2021-10-04 03:02:50|9155.1|9145.1|9155.4|9145.4|9155.4|9145.4|9155.1|9145.1|2
1633316580000|2021-10-04 03:03:00|9155.6|9145.6|9155.5|9145.5|9156|9146|9154.9|9144.9|13
1633316590000|2021-10-04 03:03:10|9155.9|9145.9|9155.9|9145.9|9155.9|9145.9|9155.9|9145.9|1
1633316600000|2021-10-04 03:03:20|9155|9145|9156|9146|9156|9146|9154.9|9144.9|4
1633316610000|2021-10-04 03:03:30|9155.8|9145.8|9155.3|9145.3|9155.8|9145.8|9154.8|9144.8|8
1633316620000|2021-10-04 03:03:40|9155.5|9145.5|9154.9|9144.9|9155.5|9145.5|9154.9|9144.9|3
1633316630000|2021-10-04 03:03:50|9155.1|9145.1|9155.3|9145.3|9155.3|9145.3|9155.1|9145.1|2
1633316640000|2021-10-04 03:04:00|9155.5|9145.5|9154.9|9144.9|9155.5|9145.5|9154.8|9144.8|5
1633316650000|2021-10-04 03:04:10|9155.1|9145.1|9155.5|9145.5|9155.5|9145.5|9155.1|9145.1|2
1633316660000|2021-10-04 03:04:20|9155.1|9145.1|9154.9|9144.9|9155.5|9145.5|9154.8|9144.8|4
1633316670000|2021-10-04 03:04:30|9155.5|9145.5|9154.8|9144.8|9155.5|9145.5|9154.8|9144.8|6
1633316680000|2021-10-04 03:04:40|9155.3|9145.3|9155.5|9145.5|9155.5|9145.5|9154.9|9144.9|6
1633316690000|2021-10-04 03:04:50|9155.3|9145.3|9154.9|9144.9|9155.5|9145.5|9154.9|9144.9|7
1633316700000|2021-10-04 03:05:00|9154.6|9144.6|9154.9|9144.9|9154.9|9144.9|9154.6|9144.6|2
1633316710000|2021-10-04 03:05:10|9154.6|9144.6|9155.8|9145.8|9155.8|9145.8|9154.6|9144.6|4
1633316770000|2021-10-04 03:06:10|9156.1|9146.1|9156.3|9146.3|9156.3|9146.3|9156.1|9146.1|2
1633316780000|2021-10-04 03:06:20|9156|9146|9158|9148|9158.3|9148.3|9156|9146|7
1633316790000|2021-10-04 03:06:30|9158.3|9148.3|9158.3|9148.3|9158.6|9148.6|9157.9|9147.9|6
1633316800000|2021-10-04 03:06:40|9157.9|9147.9|9155.6|9145.6|9157.9|9147.9|9155.6|9145.6|4
1633316810000|2021-10-04 03:06:50|9156.1|9146.1|9156.1|9146.1|9156.1|9146.1|9156.1|9146.1|1
1633316820000|2021-10-04 03:07:00|9155.3|9145.3|9155.9|9145.9|9155.9|9145.9|9155.3|9145.3|2
1633316830000|2021-10-04 03:07:10|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|1
1633316840000|2021-10-04 03:07:20|9155.6|9145.6|9155.6|9145.6|9155.6|9145.6|9155.6|9145.6|1
1633316850000|2021-10-04 03:07:30|9155.4|9145.4|9154.5|9144.5|9155.4|9145.4|9153.5|9143.5|4
1633316860000|2021-10-04 03:07:40|9153.9|9143.9|9154.6|9144.6|9154.6|9144.6|9153.9|9143.9|3
1633316870000|2021-10-04 03:07:50|9153.9|9143.9|9154.3|9144.3|9154.6|9144.6|9153.8|9143.8|8
1633316880000|2021-10-04 03:08:00|9154.6|9144.6|9154.6|9144.6|9154.6|9144.6|9154.6|9144.6|1
1633316900000|2021-10-04 03:08:20|9153.8|9143.8|9154.6|9144.6|9154.6|9144.6|9153.8|9143.8|4
1633316930000|2021-10-04 03:08:50|9154.1|9144.1|9155|9145|9155|9145|9154.1|9144.1|2
1633316980000|2021-10-04 03:09:40|9154.1|9144.1|9158|9148|9159.6|9149.6|9154.1|9144.1|9
1633316990000|2021-10-04 03:09:50|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|1
1633317000000|2021-10-04 03:10:00|9157.4|9147.4|9158.5|9148.5|9159.5|9149.5|9157.4|9147.4|9
1633317010000|2021-10-04 03:10:10|9158|9148|9157.8|9147.8|9158|9148|9157.3|9147.3|4
1633317020000|2021-10-04 03:10:20|9157.9|9147.9|9156.9|9146.9|9157.9|9147.9|9156.9|9146.9|2
1633317050000|2021-10-04 03:10:50|9156.1|9146.1|9154.5|9144.5|9156.1|9146.1|9154.3|9144.3|3
1633317060000|2021-10-04 03:11:00|9153.9|9143.9|9153.6|9143.6|9153.9|9143.9|9153.6|9143.6|2
1633317070000|2021-10-04 03:11:10|9153.8|9143.8|9153.9|9143.9|9153.9|9143.9|9153.8|9143.8|2
1633317090000|2021-10-04 03:11:30|9153.4|9143.4|9152.6|9142.6|9153.4|9143.4|9152.6|9142.6|2
1633317100000|2021-10-04 03:11:40|9152|9142|9151|9141|9152|9142|9150.8|9140.8|6
1633317110000|2021-10-04 03:11:50|9151.3|9141.3|9151.6|9141.6|9151.6|9141.6|9151.3|9141.3|2
1633317130000|2021-10-04 03:12:10|9150.6|9140.6|9148.3|9138.3|9150.6|9140.6|9147.5|9137.5|9
1633317140000|2021-10-04 03:12:20|9145.9|9135.9|9146.1|9136.1|9146.1|9136.1|9145.6|9135.6|3
1633317150000|2021-10-04 03:12:30|9147|9137|9147.9|9137.9|9147.9|9137.9|9147|9137|2
1633317180000|2021-10-04 03:13:00|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|1
1633317190000|2021-10-04 03:13:10|9148.5|9138.5|9149.8|9139.8|9150|9140|9148.5|9138.5|4
1633317200000|2021-10-04 03:13:20|9149.3|9139.3|9149.8|9139.8|9150|9140|9149.3|9139.3|7
1633317210000|2021-10-04 03:13:30|9150|9140|9150|9140|9150|9140|9150|9140|1
1633317220000|2021-10-04 03:13:40|9149.8|9139.8|9149.8|9139.8|9150|9140|9149.8|9139.8|3
1633317240000|2021-10-04 03:14:00|9150|9140|9150|9140|9150|9140|9150|9140|1
1633317250000|2021-10-04 03:14:10|9149.8|9139.8|9149.8|9139.8|9149.9|9139.9|9149.8|9139.8|3
1633317260000|2021-10-04 03:14:20|9150|9140|9151|9141|9151|9141|9150|9140|4
1633317270000|2021-10-04 03:14:30|9151.4|9141.4|9156.4|9146.4|9156.4|9146.4|9151.4|9141.4|3
1633317280000|2021-10-04 03:14:40|9156.6|9146.6|9156.6|9146.6|9156.6|9146.6|9156.6|9146.6|1
1633317290000|2021-10-04 03:14:50|9157|9147|9157.3|9147.3|9157.6|9147.6|9157|9147|4
1633317310000|2021-10-04 03:15:10|9158.4|9148.4|9160.5|9150.5|9160.5|9150.5|9158.4|9148.4|3
1633317320000|2021-10-04 03:15:20|9160.6|9150.6|9160.5|9150.5|9160.6|9150.6|9160.5|9150.5|2
1633317330000|2021-10-04 03:15:30|9160.6|9150.6|9160.9|9150.9|9160.9|9150.9|9160.6|9150.6|2
1633317350000|2021-10-04 03:15:50|9160.5|9150.5|9160.3|9150.3|9160.5|9150.5|9160|9150|5
1633317360000|2021-10-04 03:16:00|9160|9150|9158.9|9148.9|9160|9150|9158.3|9148.3|5
1633317370000|2021-10-04 03:16:10|9159.4|9149.4|9158.9|9148.9|9159.4|9149.4|9158.9|9148.9|2
1633317380000|2021-10-04 03:16:20|9158.5|9148.5|9158.4|9148.4|9158.9|9148.9|9158.4|9148.4|5
1633317390000|2021-10-04 03:16:30|9158.6|9148.6|9159.3|9149.3|9159.3|9149.3|9158.6|9148.6|2
1633317410000|2021-10-04 03:16:50|9159.5|9149.5|9160.8|9150.8|9160.8|9150.8|9159.5|9149.5|2
1633317420000|2021-10-04 03:17:00|9159.9|9149.9|9159|9149|9159.9|9149.9|9159|9149|4
1633317460000|2021-10-04 03:17:40|9158.4|9148.4|9157.8|9147.8|9158.4|9148.4|9157.8|9147.8|3
1633317470000|2021-10-04 03:17:50|9157.5|9147.5|9157.5|9147.5|9157.5|9147.5|9157|9147|3
1633317480000|2021-10-04 03:18:00|9157.3|9147.3|9155.6|9145.6|9157.3|9147.3|9155.4|9145.4|5
1633317490000|2021-10-04 03:18:10|9155.4|9145.4|9153.9|9143.9|9155.4|9145.4|9153.9|9143.9|7
1633317500000|2021-10-04 03:18:20|9154.1|9144.1|9155.5|9145.5|9155.5|9145.5|9154.1|9144.1|4
1633317510000|2021-10-04 03:18:30|9155.1|9145.1|9155.1|9145.1|9155.1|9145.1|9155.1|9145.1|1
1633317520000|2021-10-04 03:18:40|9155.4|9145.4|9155.1|9145.1|9155.4|9145.4|9155.1|9145.1|2
1633317530000|2021-10-04 03:18:50|9155.4|9145.4|9155.4|9145.4|9155.4|9145.4|9155.4|9145.4|1
1633317540000|2021-10-04 03:19:00|9155.6|9145.6|9159.4|9149.4|9159.6|9149.6|9155.6|9145.6|11
1633317560000|2021-10-04 03:19:20|9159.8|9149.8|9160.1|9150.1|9160.1|9150.1|9159.8|9149.8|5
1633317570000|2021-10-04 03:19:30|9160.4|9150.4|9160.9|9150.9|9160.9|9150.9|9160.4|9150.4|2
1633317590000|2021-10-04 03:19:50|9161.1|9151.1|9161.1|9151.1|9161.1|9151.1|9161.1|9151.1|1
1633317600000|2021-10-04 03:20:00|9160.8|9150.8|9160.3|9150.3|9160.8|9150.8|9160|9150|4
1633317610000|2021-10-04 03:20:10|9160.5|9150.5|9160.3|9150.3|9160.5|9150.5|9160.3|9150.3|2
1633317650000|2021-10-04 03:20:50|9159.6|9149.6|9157.8|9147.8|9159.6|9149.6|9157.8|9147.8|2
1633317660000|2021-10-04 03:21:00|9158|9148|9158|9148|9158|9148|9158|9148|1
1633317720000|2021-10-04 03:22:00|9157.4|9147.4|9157.1|9147.1|9157.4|9147.4|9157.1|9147.1|2
1633317760000|2021-10-04 03:22:40|9156.9|9146.9|9157.1|9147.1|9157.1|9147.1|9156.6|9146.6|4
1633317780000|2021-10-04 03:23:00|9156.9|9146.9|9157.5|9147.5|9157.5|9147.5|9156.9|9146.9|3
1633317790000|2021-10-04 03:23:10|9157.1|9147.1|9156.6|9146.6|9157.1|9147.1|9156.6|9146.6|2
1633317810000|2021-10-04 03:23:30|9156.1|9146.1|9154.9|9144.9|9156.1|9146.1|9154.8|9144.8|3
1633317820000|2021-10-04 03:23:40|9154.6|9144.6|9154.6|9144.6|9154.9|9144.9|9154.6|9144.6|3
1633317870000|2021-10-04 03:24:30|9155|9145|9156.6|9146.6|9156.6|9146.6|9155|9145|4
1633317890000|2021-10-04 03:24:50|9157|9147|9157|9147|9157|9147|9157|9147|1
1633317940000|2021-10-04 03:25:40|9156.6|9146.6|9156.8|9146.8|9156.8|9146.8|9156.6|9146.6|2
1633317970000|2021-10-04 03:26:10|9156.9|9146.9|9156.9|9146.9|9156.9|9146.9|9156.9|9146.9|1
1633318020000|2021-10-04 03:27:00|9156.8|9146.8|9156.8|9146.8|9156.8|9146.8|9156.6|9146.6|3
1633318030000|2021-10-04 03:27:10|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|1
1633318040000|2021-10-04 03:27:20|9156.4|9146.4|9156.4|9146.4|9156.4|9146.4|9155.3|9145.3|3
1633318100000|2021-10-04 03:28:20|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|1
1633318120000|2021-10-04 03:28:40|9156.1|9146.1|9156.1|9146.1|9156.1|9146.1|9156.1|9146.1|1
1633318160000|2021-10-04 03:29:20|9155.1|9145.1|9154.9|9144.9|9155.1|9145.1|9153.9|9143.9|5
1633318200000|2021-10-04 03:30:00|9154.6|9144.6|9155.6|9145.6|9155.6|9145.6|9154.6|9144.6|5
1633318210000|2021-10-04 03:30:10|9155.4|9145.4|9153.4|9143.4|9155.4|9145.4|9153|9143|9
1633318220000|2021-10-04 03:30:20|9153.1|9143.1|9154.3|9144.3|9154.3|9144.3|9152.9|9142.9|5
1633318230000|2021-10-04 03:30:30|9154.8|9144.8|9156.4|9146.4|9156.5|9146.5|9154.8|9144.8|3
1633318240000|2021-10-04 03:30:40|9156|9146|9154.5|9144.5|9156|9146|9154.5|9144.5|4
1633318250000|2021-10-04 03:30:50|9154.1|9144.1|9153.5|9143.5|9154.1|9144.1|9153.5|9143.5|3
1633318260000|2021-10-04 03:31:00|9153.3|9143.3|9153.5|9143.5|9153.5|9143.5|9153|9143|7
1633318270000|2021-10-04 03:31:10|9153.3|9143.3|9153.4|9143.4|9153.4|9143.4|9153.3|9143.3|2
1633318280000|2021-10-04 03:31:20|9153.8|9143.8|9154.8|9144.8|9154.8|9144.8|9153.8|9143.8|2
1633318290000|2021-10-04 03:31:30|9154.5|9144.5|9155.6|9145.6|9155.6|9145.6|9154.3|9144.3|6
1633318300000|2021-10-04 03:31:40|9155.4|9145.4|9155.6|9145.6|9155.6|9145.6|9155.4|9145.4|2
1633318310000|2021-10-04 03:31:50|9155.4|9145.4|9155.4|9145.4|9155.6|9145.6|9155|9145|5
1633318320000|2021-10-04 03:32:00|9155.1|9145.1|9154.3|9144.3|9155.4|9145.4|9153|9143|8
1633318330000|2021-10-04 03:32:10|9154|9144|9154.3|9144.3|9154.3|9144.3|9154|9144|2
1633318360000|2021-10-04 03:32:40|9153.5|9143.5|9153.3|9143.3|9153.5|9143.5|9153.3|9143.3|2
1633318370000|2021-10-04 03:32:50|9154.3|9144.3|9154.5|9144.5|9154.5|9144.5|9154.3|9144.3|2
1633318380000|2021-10-04 03:33:00|9153.8|9143.8|9154.8|9144.8|9154.8|9144.8|9153.5|9143.5|3
1633318390000|2021-10-04 03:33:10|9154.5|9144.5|9155.4|9145.4|9155.4|9145.4|9154.5|9144.5|3
1633318400000|2021-10-04 03:33:20|9155.3|9145.3|9154.6|9144.6|9155.3|9145.3|9154.6|9144.6|2
1633318410000|2021-10-04 03:33:30|9154.9|9144.9|9154.4|9144.4|9155.5|9145.5|9154.4|9144.4|5
1633318440000|2021-10-04 03:34:00|9154.3|9144.3|9153.4|9143.4|9154.3|9144.3|9153.4|9143.4|4
1633318450000|2021-10-04 03:34:10|9153.9|9143.9|9154.4|9144.4|9154.4|9144.4|9153.9|9143.9|3
1633318460000|2021-10-04 03:34:20|9154.6|9144.6|9154.9|9144.9|9154.9|9144.9|9154.6|9144.6|2
1633318470000|2021-10-04 03:34:30|9154.6|9144.6|9154.3|9144.3|9154.6|9144.6|9153.5|9143.5|4
1633318480000|2021-10-04 03:34:40|9154|9144|9153.9|9143.9|9154|9144|9153.5|9143.5|7
1633318490000|2021-10-04 03:34:50|9153.8|9143.8|9154|9144|9154|9144|9153.8|9143.8|2
1633318500000|2021-10-04 03:35:00|9154.3|9144.3|9155|9145|9155|9145|9154.1|9144.1|5
1633318510000|2021-10-04 03:35:10|9155.5|9145.5|9154.6|9144.6|9156.3|9146.3|9154.4|9144.4|10
1633318520000|2021-10-04 03:35:20|9155|9145|9154.8|9144.8|9155|9145|9154.8|9144.8|2
1633318530000|2021-10-04 03:35:30|9154.4|9144.4|9154.4|9144.4|9154.4|9144.4|9154.4|9144.4|1
1633318540000|2021-10-04 03:35:40|9154.1|9144.1|9154.5|9144.5|9155.1|9145.1|9153.3|9143.3|6
1633318550000|2021-10-04 03:35:50|9154.3|9144.3|9154.4|9144.4|9154.8|9144.8|9154.1|9144.1|6
1633318560000|2021-10-04 03:36:00|9154.6|9144.6|9154.9|9144.9|9155.4|9145.4|9154.6|9144.6|5
1633318570000|2021-10-04 03:36:10|9155|9145|9154.9|9144.9|9155|9145|9154.9|9144.9|2
1633318580000|2021-10-04 03:36:20|9154.6|9144.6|9154.1|9144.1|9154.6|9144.6|9153.9|9143.9|3
1633318610000|2021-10-04 03:36:50|9153.9|9143.9|9154.5|9144.5|9154.5|9144.5|9153.9|9143.9|3
1633318620000|2021-10-04 03:37:00|9154.3|9144.3|9153.5|9143.5|9154.3|9144.3|9153.3|9143.3|5
1633318630000|2021-10-04 03:37:10|9153.3|9143.3|9153.3|9143.3|9153.5|9143.5|9153.3|9143.3|3
1633318640000|2021-10-04 03:37:20|9153.5|9143.5|9153.5|9143.5|9153.5|9143.5|9153.3|9143.3|3
1633318660000|2021-10-04 03:37:40|9153.3|9143.3|9154.5|9144.5|9154.5|9144.5|9153.3|9143.3|4
1633318670000|2021-10-04 03:37:50|9154.3|9144.3|9154.3|9144.3|9154.3|9144.3|9154.3|9144.3|1
1633318690000|2021-10-04 03:38:10|9154.5|9144.5|9154.5|9144.5|9154.5|9144.5|9154.3|9144.3|5
1633318700000|2021-10-04 03:38:20|9154.8|9144.8|9155.8|9145.8|9156|9146|9154.8|9144.8|3
1633318710000|2021-10-04 03:38:30|9156|9146|9156|9146|9156|9146|9156|9146|1
1633318720000|2021-10-04 03:38:40|9156.1|9146.1|9156.8|9146.8|9156.8|9146.8|9156.1|9146.1|7
1633318730000|2021-10-04 03:38:50|9156.5|9146.5|9156.6|9146.6|9156.9|9146.9|9155.9|9145.9|5
1633318740000|2021-10-04 03:39:00|9156.4|9146.4|9156.4|9146.4|9156.9|9146.9|9156.1|9146.1|6
1633318750000|2021-10-04 03:39:10|9156|9146|9156.4|9146.4|9156.4|9146.4|9156|9146|4
1633318760000|2021-10-04 03:39:20|9156.1|9146.1|9156.4|9146.4|9156.4|9146.4|9155.6|9145.6|5
1633318780000|2021-10-04 03:39:40|9156.5|9146.5|9157.5|9147.5|9157.5|9147.5|9156.5|9146.5|2
1633318800000|2021-10-04 03:40:00|9157.1|9147.1|9157.1|9147.1|9157.5|9147.5|9156.9|9146.9|7
1633318810000|2021-10-04 03:40:10|9157.8|9147.8|9159.4|9149.4|9159.6|9149.6|9157.8|9147.8|4
1633318830000|2021-10-04 03:40:30|9159.1|9149.1|9158.6|9148.6|9159.1|9149.1|9158|9148|4
1633318840000|2021-10-04 03:40:40|9158.3|9148.3|9158.3|9148.3|9158.8|9148.8|9158.3|9148.3|7
1633318850000|2021-10-04 03:40:50|9158.6|9148.6|9158.8|9148.8|9158.8|9148.8|9158.6|9148.6|2
1633318860000|2021-10-04 03:41:00|9159.1|9149.1|9159|9149|9159.6|9149.6|9158.9|9148.9|7
1633318870000|2021-10-04 03:41:10|9159.3|9149.3|9159.4|9149.4|9159.6|9149.6|9159.3|9149.3|4
1633318880000|2021-10-04 03:41:20|9159.6|9149.6|9159.5|9149.5|9159.6|9149.6|9159.5|9149.5|2
1633318900000|2021-10-04 03:41:40|9159.1|9149.1|9157.6|9147.6|9159.4|9149.4|9157.6|9147.6|5
1633318910000|2021-10-04 03:41:50|9157.3|9147.3|9157.3|9147.3|9157.5|9147.5|9157.3|9147.3|3
1633318920000|2021-10-04 03:42:00|9157.8|9147.8|9157.3|9147.3|9157.8|9147.8|9157.3|9147.3|3
1633318940000|2021-10-04 03:42:20|9156.6|9146.6|9156|9146|9156.6|9146.6|9156|9146|2
1633318950000|2021-10-04 03:42:30|9155.5|9145.5|9155.5|9145.5|9155.5|9145.5|9155.5|9145.5|1
1633318960000|2021-10-04 03:42:40|9155.3|9145.3|9154.8|9144.8|9155.3|9145.3|9154.8|9144.8|2
1633318970000|2021-10-04 03:42:50|9154.5|9144.5|9153.8|9143.8|9154.5|9144.5|9153.8|9143.8|4
1633318980000|2021-10-04 03:43:00|9153.5|9143.5|9152.6|9142.6|9153.8|9143.8|9152.6|9142.6|5
1633318990000|2021-10-04 03:43:10|9152.5|9142.5|9152.8|9142.8|9152.8|9142.8|9152.5|9142.5|2
1633319000000|2021-10-04 03:43:20|9153|9143|9153|9143|9153|9143|9152.8|9142.8|3
1633319020000|2021-10-04 03:43:40|9152.8|9142.8|9153|9143|9153|9143|9152.8|9142.8|4
1633319030000|2021-10-04 03:43:50|9152.8|9142.8|9152.5|9142.5|9152.8|9142.8|9152.5|9142.5|2
1633319130000|2021-10-04 03:45:30|9152.8|9142.8|9154.6|9144.6|9154.6|9144.6|9152.8|9142.8|2
1633319180000|2021-10-04 03:46:20|9154.5|9144.5|9154.5|9144.5|9154.5|9144.5|9154.5|9144.5|1
1633319190000|2021-10-04 03:46:30|9154.8|9144.8|9154.8|9144.8|9154.8|9144.8|9154.8|9144.8|1
1633319200000|2021-10-04 03:46:40|9155.3|9145.3|9155.4|9145.4|9155.4|9145.4|9155.3|9145.3|2
1633319220000|2021-10-04 03:47:00|9155.3|9145.3|9154.5|9144.5|9155.3|9145.3|9154.5|9144.5|3
1633319230000|2021-10-04 03:47:10|9154.3|9144.3|9153.8|9143.8|9154.3|9144.3|9153.8|9143.8|3
1633319260000|2021-10-04 03:47:40|9154.3|9144.3|9157.9|9147.9|9157.9|9147.9|9154.3|9144.3|2
1633319270000|2021-10-04 03:47:50|9158.9|9148.9|9158.9|9148.9|9158.9|9148.9|9158.9|9148.9|1
1633319280000|2021-10-04 03:48:00|9159.8|9149.8|9158.4|9148.4|9159.8|9149.8|9158.4|9148.4|3
1633319290000|2021-10-04 03:48:10|9158.6|9148.6|9158.1|9148.1|9158.6|9148.6|9158.1|9148.1|5
1633319300000|2021-10-04 03:48:20|9158.6|9148.6|9158.3|9148.3|9158.6|9148.6|9158.3|9148.3|2
1633319310000|2021-10-04 03:48:30|9158.1|9148.1|9158.1|9148.1|9158.1|9148.1|9158.1|9148.1|1
1633319320000|2021-10-04 03:48:40|9158.3|9148.3|9157.8|9147.8|9158.3|9148.3|9157.8|9147.8|3
1633319330000|2021-10-04 03:48:50|9158|9148|9158|9148|9158|9148|9158|9148|1
1633319340000|2021-10-04 03:49:00|9157.9|9147.9|9157.6|9147.6|9157.9|9147.9|9157.4|9147.4|4
1633319350000|2021-10-04 03:49:10|9157.9|9147.9|9158.1|9148.1|9158.1|9148.1|9157.9|9147.9|2
1633319380000|2021-10-04 03:49:40|9158.4|9148.4|9160.1|9150.1|9160.1|9150.1|9158.4|9148.4|2
1633319390000|2021-10-04 03:49:50|9159.5|9149.5|9159.8|9149.8|9159.8|9149.8|9159.5|9149.5|2
1633319410000|2021-10-04 03:50:10|9160|9150|9160|9150|9160|9150|9159.8|9149.8|3
1633319430000|2021-10-04 03:50:30|9159.8|9149.8|9159|9149|9159.8|9149.8|9159|9149|4
1633319440000|2021-10-04 03:50:40|9159.3|9149.3|9158.8|9148.8|9159.3|9149.3|9158.8|9148.8|2
1633319450000|2021-10-04 03:50:50|9158.5|9148.5|9157.6|9147.6|9158.8|9148.8|9157.6|9147.6|3
1633319470000|2021-10-04 03:51:10|9157.3|9147.3|9156.8|9146.8|9157.3|9147.3|9156.5|9146.5|5
1633319490000|2021-10-04 03:51:30|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|9157.3|9147.3|1
1633319530000|2021-10-04 03:52:10|9156.9|9146.9|9156.6|9146.6|9157.3|9147.3|9156.6|9146.6|4
1633319540000|2021-10-04 03:52:20|9157|9147|9156.6|9146.6|9157.3|9147.3|9156.6|9146.6|4
1633319550000|2021-10-04 03:52:30|9157|9147|9157.3|9147.3|9157.3|9147.3|9157|9147|2
1633319590000|2021-10-04 03:53:10|9157.5|9147.5|9158.9|9148.9|9158.9|9148.9|9157.5|9147.5|2
1633319610000|2021-10-04 03:53:30|9158.6|9148.6|9157.8|9147.8|9158.6|9148.6|9157.8|9147.8|3
1633319620000|2021-10-04 03:53:40|9158|9148|9157.6|9147.6|9158|9148|9157.6|9147.6|2
1633319640000|2021-10-04 03:54:00|9157.4|9147.4|9156.6|9146.6|9157.4|9147.4|9156.6|9146.6|2
1633319650000|2021-10-04 03:54:10|9156.3|9146.3|9156.1|9146.1|9156.3|9146.3|9156.1|9146.1|2
1633319660000|2021-10-04 03:54:20|9156.4|9146.4|9156.4|9146.4|9156.4|9146.4|9156.4|9146.4|1
1633319670000|2021-10-04 03:54:30|9157.3|9147.3|9157|9147|9157.3|9147.3|9157|9147|2
1633319690000|2021-10-04 03:54:50|9157.1|9147.1|9157.1|9147.1|9157.1|9147.1|9157.1|9147.1|1
1633319700000|2021-10-04 03:55:00|9156.6|9146.6|9158|9148|9158|9148|9156.6|9146.6|5
1633319740000|2021-10-04 03:55:40|9158.3|9148.3|9156.4|9146.4|9158.3|9148.3|9156.4|9146.4|5
1633319750000|2021-10-04 03:55:50|9156.3|9146.3|9154.5|9144.5|9156.3|9146.3|9154.5|9144.5|6
1633319760000|2021-10-04 03:56:00|9155|9145|9155.5|9145.5|9155.5|9145.5|9155|9145|2
1633319770000|2021-10-04 03:56:10|9155.1|9145.1|9155.5|9145.5|9155.5|9145.5|9154.6|9144.6|4
1633319780000|2021-10-04 03:56:20|9155|9145|9155.4|9145.4|9155.4|9145.4|9155|9145|2
1633319790000|2021-10-04 03:56:30|9155.3|9145.3|9154.9|9144.9|9155.3|9145.3|9154.9|9144.9|2
1633319800000|2021-10-04 03:56:40|9154.5|9144.5|9153.5|9143.5|9154.5|9144.5|9153.1|9143.1|5
1633319810000|2021-10-04 03:56:50|9153|9143|9153.5|9143.5|9153.5|9143.5|9153|9143|2
1633319820000|2021-10-04 03:57:00|9153|9143|9152.4|9142.4|9153.5|9143.5|9152.4|9142.4|4
1633319830000|2021-10-04 03:57:10|9152.6|9142.6|9151.6|9141.6|9152.8|9142.8|9151.6|9141.6|6
1633319840000|2021-10-04 03:57:20|9151.9|9141.9|9152.3|9142.3|9152.3|9142.3|9151.6|9141.6|3
1633319850000|2021-10-04 03:57:30|9152|9142|9152|9142|9152|9142|9151.8|9141.8|3
1633319860000|2021-10-04 03:57:40|9151.8|9141.8|9151.1|9141.1|9151.8|9141.8|9151.1|9141.1|2
1633319870000|2021-10-04 03:57:50|9150.9|9140.9|9151.5|9141.5|9151.5|9141.5|9150.9|9140.9|2
1633319880000|2021-10-04 03:58:00|9151.1|9141.1|9148.9|9138.9|9151.1|9141.1|9148.9|9138.9|8
1633319900000|2021-10-04 03:58:20|9148.6|9138.6|9148.4|9138.4|9149.6|9139.6|9147.8|9137.8|6
1633319910000|2021-10-04 03:58:30|9148.1|9138.1|9148.6|9138.6|9148.6|9138.6|9148.1|9138.1|2
1633319920000|2021-10-04 03:58:40|9148.8|9138.8|9147.3|9137.3|9148.8|9138.8|9147.3|9137.3|3
1633319930000|2021-10-04 03:58:50|9146.9|9136.9|9146.3|9136.3|9146.9|9136.9|9146.3|9136.3|5
1633320000000|2021-10-04 04:00:00|9146.8|9136.8|9147.5|9137.5|9148|9138|9146.8|9136.8|4
1633320010000|2021-10-04 04:00:10|9147|9137|9146.5|9136.5|9147|9137|9146.5|9136.5|2
1633320060000|2021-10-04 04:01:00|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|1
1633320100000|2021-10-04 04:01:40|9146.5|9136.5|9146.5|9136.5|9146.8|9136.8|9146.5|9136.5|9
1633320110000|2021-10-04 04:01:50|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|1
1633320120000|2021-10-04 04:02:00|9146.5|9136.5|9146.5|9136.5|9146.8|9136.8|9146.5|9136.5|5
1633320130000|2021-10-04 04:02:10|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|1
1633320160000|2021-10-04 04:02:40|9147.1|9137.1|9147|9137|9147.1|9137.1|9146.6|9136.6|3
1633320170000|2021-10-04 04:02:50|9146.6|9136.6|9147.4|9137.4|9147.4|9137.4|9146.6|9136.6|5
1633320180000|2021-10-04 04:03:00|9147.3|9137.3|9147.5|9137.5|9147.5|9137.5|9147.3|9137.3|2
1633320210000|2021-10-04 04:03:30|9148.3|9138.3|9150.5|9140.5|9150.5|9140.5|9148.3|9138.3|3
1633320220000|2021-10-04 04:03:40|9150.3|9140.3|9150.5|9140.5|9150.5|9140.5|9150.3|9140.3|2
1633320230000|2021-10-04 04:03:50|9150.3|9140.3|9150.5|9140.5|9150.5|9140.5|9150.3|9140.3|2
1633320290000|2021-10-04 04:04:50|9150.3|9140.3|9150.3|9140.3|9150.3|9140.3|9150.3|9140.3|1
1633320300000|2021-10-04 04:05:00|9150.5|9140.5|9150.9|9140.9|9150.9|9140.9|9150.5|9140.5|5
1633320330000|2021-10-04 04:05:30|9151.1|9141.1|9151.4|9141.4|9151.4|9141.4|9151.1|9141.1|2
1633320340000|2021-10-04 04:05:40|9150.9|9140.9|9151.4|9141.4|9151.9|9141.9|9150.9|9140.9|9
1633320350000|2021-10-04 04:05:50|9151.6|9141.6|9151.4|9141.4|9151.8|9141.8|9151.4|9141.4|6
1633320360000|2021-10-04 04:06:00|9151.6|9141.6|9151.4|9141.4|9151.6|9141.6|9151.4|9141.4|4
1633320380000|2021-10-04 04:06:20|9151.6|9141.6|9152|9142|9152|9142|9151.4|9141.4|5
1633320390000|2021-10-04 04:06:30|9152.4|9142.4|9152.4|9142.4|9152.6|9142.6|9151.9|9141.9|5
1633320420000|2021-10-04 04:07:00|9152.1|9142.1|9152.1|9142.1|9152.1|9142.1|9152.1|9142.1|1
1633320430000|2021-10-04 04:07:10|9152.4|9142.4|9153.1|9143.1|9153.1|9143.1|9152.4|9142.4|2
1633320440000|2021-10-04 04:07:20|9153.4|9143.4|9153.8|9143.8|9153.8|9143.8|9153.4|9143.4|2
1633320470000|2021-10-04 04:07:50|9153.6|9143.6|9153.1|9143.1|9153.9|9143.9|9153.1|9143.1|5
1633320480000|2021-10-04 04:08:00|9152.9|9142.9|9152.9|9142.9|9153.1|9143.1|9152.9|9142.9|3
1633320490000|2021-10-04 04:08:10|9152.6|9142.6|9151.9|9141.9|9152.6|9142.6|9151.1|9141.1|5
1633320510000|2021-10-04 04:08:30|9151.8|9141.8|9151.8|9141.8|9151.8|9141.8|9151.8|9141.8|1
1633320560000|2021-10-04 04:09:20|9152.1|9142.1|9153.1|9143.1|9153.1|9143.1|9152.1|9142.1|3
1633320580000|2021-10-04 04:09:40|9153|9143|9152.9|9142.9|9153.1|9143.1|9152.8|9142.8|4
1633320600000|2021-10-04 04:10:00|9152.5|9142.5|9152.1|9142.1|9152.5|9142.5|9152.1|9142.1|2
1633320660000|2021-10-04 04:11:00|9152.5|9142.5|9151.4|9141.4|9152.5|9142.5|9151.4|9141.4|2
1633320730000|2021-10-04 04:12:10|9151.6|9141.6|9152.4|9142.4|9152.4|9142.4|9151.6|9141.6|4
1633320770000|2021-10-04 04:12:50|9152.1|9142.1|9152.1|9142.1|9152.1|9142.1|9152.1|9142.1|1
1633320810000|2021-10-04 04:13:30|9152.4|9142.4|9152.4|9142.4|9152.4|9142.4|9152.4|9142.4|1
1633320820000|2021-10-04 04:13:40|9152.1|9142.1|9152.1|9142.1|9152.1|9142.1|9152.1|9142.1|1
1633320830000|2021-10-04 04:13:50|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|1
1633320840000|2021-10-04 04:14:00|9153.4|9143.4|9153.4|9143.4|9153.4|9143.4|9153.4|9143.4|1
1633320910000|2021-10-04 04:15:10|9153.6|9143.6|9153.4|9143.4|9153.8|9143.8|9153.4|9143.4|4
1633320920000|2021-10-04 04:15:20|9153.5|9143.5|9153.5|9143.5|9153.5|9143.5|9153.5|9143.5|1
1633320970000|2021-10-04 04:16:10|9153.4|9143.4|9153.5|9143.5|9153.5|9143.5|9153.4|9143.4|6
1633320980000|2021-10-04 04:16:20|9153.9|9143.9|9153.9|9143.9|9153.9|9143.9|9153.9|9143.9|1
1633321000000|2021-10-04 04:16:40|9154.5|9144.5|9156.9|9146.9|9156.9|9146.9|9154.5|9144.5|5
1633321030000|2021-10-04 04:17:10|9156|9146|9156.5|9146.5|9156.5|9146.5|9156|9146|3
1633321060000|2021-10-04 04:17:40|9156.8|9146.8|9157.5|9147.5|9157.5|9147.5|9156.8|9146.8|3
1633321100000|2021-10-04 04:18:20|9158.4|9148.4|9158|9148|9158.4|9148.4|9158|9148|6
1633321110000|2021-10-04 04:18:30|9158.1|9148.1|9158.1|9148.1|9158.1|9148.1|9158.1|9148.1|1
1633321120000|2021-10-04 04:18:40|9158.4|9148.4|9158.4|9148.4|9158.4|9148.4|9158.4|9148.4|1
1633321130000|2021-10-04 04:18:50|9158.6|9148.6|9159.3|9149.3|9159.3|9149.3|9158.6|9148.6|2
1633321150000|2021-10-04 04:19:10|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|1
1633321170000|2021-10-04 04:19:30|9159.5|9149.5|9159.5|9149.5|9159.5|9149.5|9159.5|9149.5|1
1633321200000|2021-10-04 04:20:00|9159.8|9149.8|9160.3|9150.3|9160.5|9150.5|9159.8|9149.8|6
1633321220000|2021-10-04 04:20:20|9160|9150|9160|9150|9160|9150|9160|9150|1
1633321230000|2021-10-04 04:20:30|9160.3|9150.3|9160.3|9150.3|9160.3|9150.3|9160.3|9150.3|1
1633321240000|2021-10-04 04:20:40|9160.9|9150.9|9161.5|9151.5|9161.5|9151.5|9160.9|9150.9|2
1633321270000|2021-10-04 04:21:10|9162.3|9152.3|9162.8|9152.8|9162.8|9152.8|9162.3|9152.3|2
1633321290000|2021-10-04 04:21:30|9162.9|9152.9|9162.9|9152.9|9164.1|9154.1|9162.9|9152.9|5
1633321300000|2021-10-04 04:21:40|9162.6|9152.6|9162.6|9152.6|9162.6|9152.6|9162.6|9152.6|1
1633321310000|2021-10-04 04:21:50|9162.4|9152.4|9162.1|9152.1|9162.4|9152.4|9162.1|9152.1|2
1633321340000|2021-10-04 04:22:20|9161.4|9151.4|9161.4|9151.4|9161.4|9151.4|9161.4|9151.4|1
1633321350000|2021-10-04 04:22:30|9161.1|9151.1|9160.9|9150.9|9161.1|9151.1|9160.9|9150.9|2
1633321360000|2021-10-04 04:22:40|9160.5|9150.5|9159|9149|9160.5|9150.5|9159|9149|4
1633321370000|2021-10-04 04:22:50|9158.8|9148.8|9158.8|9148.8|9158.8|9148.8|9158.8|9148.8|1
1633321390000|2021-10-04 04:23:10|9159|9149|9159|9149|9159|9149|9159|9149|1
1633321400000|2021-10-04 04:23:20|9158.8|9148.8|9158.8|9148.8|9158.8|9148.8|9158.8|9148.8|1
1633321410000|2021-10-04 04:23:30|9159|9149|9159|9149|9159|9149|9159|9149|1
1633321480000|2021-10-04 04:24:40|9158.8|9148.8|9158.8|9148.8|9158.8|9148.8|9158.8|9148.8|1
1633321490000|2021-10-04 04:24:50|9159|9149|9158.8|9148.8|9159|9149|9158.8|9148.8|2
1633321540000|2021-10-04 04:25:40|9159.1|9149.1|9159.1|9149.1|9159.1|9149.1|9159.1|9149.1|1
1633321610000|2021-10-04 04:26:50|9159.3|9149.3|9159.3|9149.3|9159.3|9149.3|9159.3|9149.3|1
1633321680000|2021-10-04 04:28:00|9158.1|9148.1|9156.8|9146.8|9158.1|9148.1|9156.8|9146.8|2
1633321690000|2021-10-04 04:28:10|9157|9147|9157.1|9147.1|9157.1|9147.1|9157|9147|2
1633321740000|2021-10-04 04:29:00|9157|9147|9157|9147|9157|9147|9157|9147|1
1633321750000|2021-10-04 04:29:10|9156.8|9146.8|9155.8|9145.8|9156.8|9146.8|9155.8|9145.8|2
1633321790000|2021-10-04 04:29:50|9155.5|9145.5|9155.3|9145.3|9155.5|9145.5|9155.3|9145.3|2
1633321800000|2021-10-04 04:30:00|9155.5|9145.5|9154|9144|9155.5|9145.5|9154|9144|3
1633321810000|2021-10-04 04:30:10|9153.6|9143.6|9153.6|9143.6|9153.6|9143.6|9153.6|9143.6|1
1633321820000|2021-10-04 04:30:20|9153.3|9143.3|9152|9142|9153.3|9143.3|9152|9142|2
1633321870000|2021-10-04 04:31:10|9151.9|9141.9|9151.9|9141.9|9151.9|9141.9|9151.9|9141.9|1
1633321900000|2021-10-04 04:31:40|9152.1|9142.1|9155.4|9145.4|9155.4|9145.4|9152.1|9142.1|2
1633321920000|2021-10-04 04:32:00|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|1
1633321930000|2021-10-04 04:32:10|9156.6|9146.6|9157.9|9147.9|9158.1|9148.1|9156.6|9146.6|3
1633321990000|2021-10-04 04:33:10|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|1
1633322020000|2021-10-04 04:33:40|9158.1|9148.1|9158.1|9148.1|9158.1|9148.1|9158.1|9148.1|1
1633322030000|2021-10-04 04:33:50|9158.4|9148.4|9158.4|9148.4|9158.4|9148.4|9158.4|9148.4|1
1633322040000|2021-10-04 04:34:00|9158.8|9148.8|9159|9149|9159|9149|9158.8|9148.8|2
1633322050000|2021-10-04 04:34:10|9159.8|9149.8|9160.4|9150.4|9160.4|9150.4|9159.8|9149.8|2
1633322070000|2021-10-04 04:34:30|9161.1|9151.1|9160.8|9150.8|9161.9|9151.9|9160.6|9150.6|5
1633322080000|2021-10-04 04:34:40|9160.6|9150.6|9159.9|9149.9|9160.6|9150.6|9159.9|9149.9|3
1633322110000|2021-10-04 04:35:10|9159.5|9149.5|9158.1|9148.1|9159.5|9149.5|9158.1|9148.1|2
1633322130000|2021-10-04 04:35:30|9158.8|9148.8|9158.8|9148.8|9158.8|9148.8|9158.8|9148.8|1
1633322140000|2021-10-04 04:35:40|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|1
1633322180000|2021-10-04 04:36:20|9160.3|9150.3|9161.6|9151.6|9161.6|9151.6|9160.3|9150.3|3
1633322220000|2021-10-04 04:37:00|9162.1|9152.1|9162.1|9152.1|9162.1|9152.1|9162.1|9152.1|1
1633322260000|2021-10-04 04:37:40|9162.4|9152.4|9162.6|9152.6|9162.6|9152.6|9162.4|9152.4|2
1633322310000|2021-10-04 04:38:30|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|1
1633322330000|2021-10-04 04:38:50|9161.9|9151.9|9160.6|9150.6|9161.9|9151.9|9160.6|9150.6|2
1633322340000|2021-10-04 04:39:00|9160.4|9150.4|9159.6|9149.6|9160.4|9150.4|9159.6|9149.6|3
1633322360000|2021-10-04 04:39:20|9160.3|9150.3|9162.4|9152.4|9162.4|9152.4|9160.3|9150.3|5
1633322380000|2021-10-04 04:39:40|9162|9152|9162.3|9152.3|9162.3|9152.3|9162|9152|2
1633322410000|2021-10-04 04:40:10|9161.6|9151.6|9161|9151|9161.6|9151.6|9161|9151|2
1633322420000|2021-10-04 04:40:20|9160.5|9150.5|9160.4|9150.4|9160.5|9150.5|9160.4|9150.4|2
1633322430000|2021-10-04 04:40:30|9160.6|9150.6|9160.6|9150.6|9160.6|9150.6|9160.6|9150.6|1
1633322460000|2021-10-04 04:41:00|9161.1|9151.1|9161|9151|9161.1|9151.1|9161|9151|2
1633322480000|2021-10-04 04:41:20|9160.8|9150.8|9160.8|9150.8|9160.8|9150.8|9160.8|9150.8|1
1633322530000|2021-10-04 04:42:10|9160.6|9150.6|9160.6|9150.6|9160.6|9150.6|9160.6|9150.6|1
1633322540000|2021-10-04 04:42:20|9160.9|9150.9|9160.9|9150.9|9160.9|9150.9|9160.9|9150.9|1
1633322560000|2021-10-04 04:42:40|9161.5|9151.5|9162.5|9152.5|9162.5|9152.5|9161.5|9151.5|3
1633322570000|2021-10-04 04:42:50|9163.3|9153.3|9164|9154|9164|9154|9163.3|9153.3|2
1633322580000|2021-10-04 04:43:00|9164.3|9154.3|9164.3|9154.3|9164.3|9154.3|9164.3|9154.3|1
1633322610000|2021-10-04 04:43:30|9163.6|9153.6|9163.4|9153.4|9163.6|9153.6|9162.9|9152.9|4
1633322620000|2021-10-04 04:43:40|9163.6|9153.6|9164.5|9154.5|9164.6|9154.6|9163.6|9153.6|5
1633322630000|2021-10-04 04:43:50|9164.6|9154.6|9164.4|9154.4|9164.6|9154.6|9164.4|9154.4|2
1633322670000|2021-10-04 04:44:30|9164.1|9154.1|9164.4|9154.4|9164.4|9154.4|9164.1|9154.1|2
1633322700000|2021-10-04 04:45:00|9164.8|9154.8|9165.6|9155.6|9165.6|9155.6|9164.8|9154.8|4
1633322720000|2021-10-04 04:45:20|9166.3|9156.3|9168.1|9158.1|9169.1|9159.1|9166.3|9156.3|6
1633322730000|2021-10-04 04:45:30|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|1
1633322740000|2021-10-04 04:45:40|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|1
1633322750000|2021-10-04 04:45:50|9167.5|9157.5|9167.3|9157.3|9167.5|9157.5|9167.3|9157.3|2
1633322780000|2021-10-04 04:46:20|9167.1|9157.1|9166.6|9156.6|9167.1|9157.1|9166.6|9156.6|2
1633322790000|2021-10-04 04:46:30|9166.9|9156.9|9167.1|9157.1|9167.1|9157.1|9166.9|9156.9|2
1633322820000|2021-10-04 04:47:00|9166.9|9156.9|9166.9|9156.9|9166.9|9156.9|9166.9|9156.9|1
1633322860000|2021-10-04 04:47:40|9167.5|9157.5|9167.8|9157.8|9167.8|9157.8|9167.5|9157.5|2
1633322870000|2021-10-04 04:47:50|9167.5|9157.5|9167.5|9157.5|9167.8|9157.8|9167.5|9157.5|5
1633322880000|2021-10-04 04:48:00|9167.8|9157.8|9167.5|9157.5|9167.8|9157.8|9167.5|9157.5|2
1633322910000|2021-10-04 04:48:30|9167.3|9157.3|9165|9155|9167.3|9157.3|9165|9155|3
1633322920000|2021-10-04 04:48:40|9164.8|9154.8|9164.8|9154.8|9164.8|9154.8|9164.8|9154.8|1
1633322940000|2021-10-04 04:49:00|9164.6|9154.6|9163.5|9153.5|9164.6|9154.6|9163.5|9153.5|4
1633322990000|2021-10-04 04:49:50|9163.3|9153.3|9163.3|9153.3|9163.3|9153.3|9163|9153|3
1633323000000|2021-10-04 04:50:00|9163|9153|9162.8|9152.8|9163|9153|9162.8|9152.8|4
1633323010000|2021-10-04 04:50:10|9163|9153|9163|9153|9163|9153|9162.8|9152.8|3
1633323040000|2021-10-04 04:50:40|9162.8|9152.8|9162.8|9152.8|9162.8|9152.8|9162.8|9152.8|1
1633323060000|2021-10-04 04:51:00|9163|9153|9163|9153|9163|9153|9163|9153|1
1633323090000|2021-10-04 04:51:30|9162.9|9152.9|9163|9153|9163|9153|9162.9|9152.9|2
1633323150000|2021-10-04 04:52:30|9163.1|9153.1|9163.1|9153.1|9163.1|9153.1|9163.1|9153.1|1
1633323180000|2021-10-04 04:53:00|9162.8|9152.8|9162.9|9152.9|9163|9153|9162.8|9152.8|3
1633323190000|2021-10-04 04:53:10|9162|9152|9161.5|9151.5|9162|9152|9161|9151|3
1633323240000|2021-10-04 04:54:00|9161.3|9151.3|9161.3|9151.3|9161.3|9151.3|9161.3|9151.3|1
1633323270000|2021-10-04 04:54:30|9161.5|9151.5|9161.5|9151.5|9161.5|9151.5|9161.5|9151.5|1
1633323280000|2021-10-04 04:54:40|9161.3|9151.3|9161.3|9151.3|9161.3|9151.3|9161.3|9151.3|1
1633323300000|2021-10-04 04:55:00|9161|9151|9161.3|9151.3|9161.3|9151.3|9161|9151|2
1633323320000|2021-10-04 04:55:20|9161|9151|9161|9151|9161|9151|9160.8|9150.8|3
1633323350000|2021-10-04 04:55:50|9161.3|9151.3|9161.3|9151.3|9161.3|9151.3|9161.3|9151.3|1
1633323370000|2021-10-04 04:56:10|9161|9151|9161|9151|9161|9151|9161|9151|1
1633323410000|2021-10-04 04:56:50|9161.3|9151.3|9161.3|9151.3|9161.3|9151.3|9161.3|9151.3|1
1633323420000|2021-10-04 04:57:00|9161.5|9151.5|9161.8|9151.8|9161.8|9151.8|9161.5|9151.5|2
1633323450000|2021-10-04 04:57:30|9161.9|9151.9|9161.8|9151.8|9162|9152|9161.8|9151.8|4
1633323460000|2021-10-04 04:57:40|9162|9152|9162|9152|9162|9152|9162|9152|1
1633323470000|2021-10-04 04:57:50|9162.1|9152.1|9162.1|9152.1|9162.1|9152.1|9162.1|9152.1|1
1633323480000|2021-10-04 04:58:00|9161.3|9151.3|9161.6|9151.6|9161.6|9151.6|9161.3|9151.3|2
1633323500000|2021-10-04 04:58:20|9162|9152|9161.8|9151.8|9162|9152|9161.8|9151.8|2
1633323520000|2021-10-04 04:58:40|9162.8|9152.8|9164|9154|9164.3|9154.3|9162.8|9152.8|3
1633323530000|2021-10-04 04:58:50|9164.3|9154.3|9164.1|9154.1|9164.3|9154.3|9164.1|9154.1|6
1633323540000|2021-10-04 04:59:00|9164.3|9154.3|9163.9|9153.9|9164.3|9154.3|9163.1|9153.1|6
1633323550000|2021-10-04 04:59:10|9164.5|9154.5|9164.3|9154.3|9164.5|9154.5|9164.3|9154.3|2
1633323560000|2021-10-04 04:59:20|9164.5|9154.5|9163.6|9153.6|9164.5|9154.5|9163.6|9153.6|4
1633323570000|2021-10-04 04:59:30|9163.4|9153.4|9163.4|9153.4|9163.4|9153.4|9163.4|9153.4|1
1633323580000|2021-10-04 04:59:40|9163.5|9153.5|9163.8|9153.8|9163.8|9153.8|9163.5|9153.5|2
1633323590000|2021-10-04 04:59:50|9164|9154|9163.4|9153.4|9164|9154|9163.4|9153.4|2
1633323600000|2021-10-04 05:00:00|9163.5|9153.5|9162.1|9152.1|9163.5|9153.5|9161.9|9151.9|4
1633323610000|2021-10-04 05:00:10|9161.9|9151.9|9161.4|9151.4|9161.9|9151.9|9161.4|9151.4|2
1633323620000|2021-10-04 05:00:20|9161.6|9151.6|9161.6|9151.6|9161.6|9151.6|9161.4|9151.4|5
1633323640000|2021-10-04 05:00:40|9162.3|9152.3|9163.3|9153.3|9164.6|9154.6|9162.3|9152.3|6
1633323650000|2021-10-04 05:00:50|9163.5|9153.5|9164.4|9154.4|9164.9|9154.9|9163.5|9153.5|4
1633323660000|2021-10-04 05:01:00|9165|9155|9165.8|9155.8|9166.3|9156.3|9165|9155|7
1633323670000|2021-10-04 05:01:10|9166|9156|9168.5|9158.5|9168.5|9158.5|9166|9156|5
1633323680000|2021-10-04 05:01:20|9168.8|9158.8|9173.5|9163.5|9173.5|9163.5|9168.8|9158.8|7
1633323690000|2021-10-04 05:01:30|9173.3|9163.3|9171.4|9161.4|9173.3|9163.3|9171.3|9161.3|5
1633323700000|2021-10-04 05:01:40|9171.8|9161.8|9174.4|9164.4|9175.3|9165.3|9171.8|9161.8|11
1633323710000|2021-10-04 05:01:50|9174.8|9164.8|9174.6|9164.6|9174.8|9164.8|9174.6|9164.6|2
1633323720000|2021-10-04 05:02:00|9175|9165|9176.1|9166.1|9177.4|9167.4|9175|9165|7
1633323730000|2021-10-04 05:02:10|9176.4|9166.4|9178.1|9168.1|9178.4|9168.4|9176.4|9166.4|4
1633323740000|2021-10-04 05:02:20|9177.8|9167.8|9177.4|9167.4|9177.8|9167.8|9175.8|9165.8|8
1633323750000|2021-10-04 05:02:30|9177|9167|9176.8|9166.8|9177|9167|9176.8|9166.8|2
1633323760000|2021-10-04 05:02:40|9176.1|9166.1|9175.8|9165.8|9176.4|9166.4|9174.3|9164.3|7
1633323770000|2021-10-04 05:02:50|9176.1|9166.1|9177.6|9167.6|9177.6|9167.6|9176.1|9166.1|5
1633323780000|2021-10-04 05:03:00|9178|9168|9178.1|9168.1|9178.1|9168.1|9178|9168|2
1633323790000|2021-10-04 05:03:10|9178|9168|9177.6|9167.6|9178|9168|9177.6|9167.6|2
1633323800000|2021-10-04 05:03:20|9177.1|9167.1|9176.3|9166.3|9177.1|9167.1|9176.3|9166.3|2
1633323810000|2021-10-04 05:03:30|9175.9|9165.9|9175.8|9165.8|9175.9|9165.9|9175.4|9165.4|6
1633323820000|2021-10-04 05:03:40|9175.5|9165.5|9175.5|9165.5|9175.5|9165.5|9175.5|9165.5|1
1633323830000|2021-10-04 05:03:50|9175.6|9165.6|9175.5|9165.5|9175.8|9165.8|9175.5|9165.5|6
1633323840000|2021-10-04 05:04:00|9175.6|9165.6|9174.5|9164.5|9175.6|9165.6|9174.5|9164.5|4
1633323850000|2021-10-04 05:04:10|9174.3|9164.3|9174.1|9164.1|9174.4|9164.4|9174.1|9164.1|4
1633323860000|2021-10-04 05:04:20|9173.9|9163.9|9173.1|9163.1|9173.9|9163.9|9173.1|9163.1|2
1633323880000|2021-10-04 05:04:40|9172.9|9162.9|9172.9|9162.9|9172.9|9162.9|9172.9|9162.9|1
1633323890000|2021-10-04 05:04:50|9173|9163|9173|9163|9173|9163|9173|9163|1
1633323940000|2021-10-04 05:05:40|9172.8|9162.8|9173|9163|9173|9163|9172.8|9162.8|2
1633323990000|2021-10-04 05:06:30|9173.3|9163.3|9172.8|9162.8|9173.3|9163.3|9172.8|9162.8|2
1633324000000|2021-10-04 05:06:40|9173.1|9163.1|9173.6|9163.6|9173.6|9163.6|9173.1|9163.1|3
1633324010000|2021-10-04 05:06:50|9173.5|9163.5|9172.9|9162.9|9173.5|9163.5|9172.9|9162.9|2
1633324020000|2021-10-04 05:07:00|9173.3|9163.3|9173|9163|9173.3|9163.3|9173|9163|2
1633324030000|2021-10-04 05:07:10|9172.8|9162.8|9172.5|9162.5|9172.8|9162.8|9172.5|9162.5|2
1633324050000|2021-10-04 05:07:30|9172.3|9162.3|9172.3|9162.3|9172.3|9162.3|9172.3|9162.3|1
1633324080000|2021-10-04 05:08:00|9172|9162|9172.1|9162.1|9172.1|9162.1|9172|9162|2
1633324140000|2021-10-04 05:09:00|9172.5|9162.5|9172.5|9162.5|9173.3|9163.3|9172.5|9162.5|3
1633324150000|2021-10-04 05:09:10|9172.8|9162.8|9173.3|9163.3|9173.3|9163.3|9172.8|9162.8|2
1633324160000|2021-10-04 05:09:20|9173.5|9163.5|9176.6|9166.6|9176.6|9166.6|9173.5|9163.5|2
1633324170000|2021-10-04 05:09:30|9177|9167|9177|9167|9177|9167|9177|9167|1
1633324180000|2021-10-04 05:09:40|9177.5|9167.5|9180.9|9170.9|9181.4|9171.4|9177.5|9167.5|8
1633324190000|2021-10-04 05:09:50|9181.3|9171.3|9181.6|9171.6|9181.6|9171.6|9181|9171|4
1633324200000|2021-10-04 05:10:00|9181.9|9171.9|9183.5|9173.5|9184|9174|9181.9|9171.9|14
1633324210000|2021-10-04 05:10:10|9183.8|9173.8|9183.9|9173.9|9183.9|9173.9|9182.8|9172.8|11
1633324220000|2021-10-04 05:10:20|9183.8|9173.8|9182.9|9172.9|9183.8|9173.8|9182.9|9172.9|3
1633324230000|2021-10-04 05:10:30|9183.3|9173.3|9183.5|9173.5|9183.8|9173.8|9183.3|9173.3|4
1633324260000|2021-10-04 05:11:00|9183.3|9173.3|9183.4|9173.4|9183.4|9173.4|9181.9|9171.9|6
1633324270000|2021-10-04 05:11:10|9182.6|9172.6|9181.4|9171.4|9182.6|9172.6|9181.4|9171.4|4
1633324280000|2021-10-04 05:11:20|9181.6|9171.6|9180.3|9170.3|9181.6|9171.6|9179.9|9169.9|9
1633324290000|2021-10-04 05:11:30|9180.5|9170.5|9181.5|9171.5|9181.5|9171.5|9180.5|9170.5|3
1633324300000|2021-10-04 05:11:40|9182|9172|9182.1|9172.1|9182.1|9172.1|9181.3|9171.3|3
1633324310000|2021-10-04 05:11:50|9181.9|9171.9|9181.9|9171.9|9181.9|9171.9|9181.9|9171.9|1
1633324320000|2021-10-04 05:12:00|9182.3|9172.3|9182|9172|9182.3|9172.3|9182|9172|2
1633324350000|2021-10-04 05:12:30|9181.6|9171.6|9180.4|9170.4|9181.6|9171.6|9180.4|9170.4|2
1633324360000|2021-10-04 05:12:40|9180.3|9170.3|9180.3|9170.3|9180.5|9170.5|9180.3|9170.3|3
1633324370000|2021-10-04 05:12:50|9179.9|9169.9|9177.5|9167.5|9179.9|9169.9|9177.5|9167.5|2
1633324380000|2021-10-04 05:13:00|9177.3|9167.3|9177.8|9167.8|9177.8|9167.8|9177.3|9167.3|2
1633324410000|2021-10-04 05:13:30|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|1
1633324420000|2021-10-04 05:13:40|9177.1|9167.1|9176.4|9166.4|9177.1|9167.1|9176.4|9166.4|3
1633324430000|2021-10-04 05:13:50|9175.9|9165.9|9180.5|9170.5|9180.5|9170.5|9175.9|9165.9|8
1633324440000|2021-10-04 05:14:00|9180.3|9170.3|9181.5|9171.5|9181.5|9171.5|9180.3|9170.3|3
1633324470000|2021-10-04 05:14:30|9181.8|9171.8|9181.6|9171.6|9181.8|9171.8|9181.6|9171.6|4
1633324480000|2021-10-04 05:14:40|9181.9|9171.9|9181.9|9171.9|9181.9|9171.9|9181.9|9171.9|1
1633324490000|2021-10-04 05:14:50|9182.3|9172.3|9182.8|9172.8|9182.8|9172.8|9182.3|9172.3|3
1633324500000|2021-10-04 05:15:00|9183.5|9173.5|9182.1|9172.1|9183.5|9173.5|9182.1|9172.1|5
1633324520000|2021-10-04 05:15:20|9182.4|9172.4|9182.4|9172.4|9182.4|9172.4|9182.4|9172.4|1
1633324540000|2021-10-04 05:15:40|9184.8|9174.8|9185.8|9175.8|9185.8|9175.8|9184.8|9174.8|4
1633324550000|2021-10-04 05:15:50|9185.9|9175.9|9186.4|9176.4|9186.4|9176.4|9185.9|9175.9|2
1633324560000|2021-10-04 05:16:00|9185.9|9175.9|9185.5|9175.5|9185.9|9175.9|9185.5|9175.5|2
1633324570000|2021-10-04 05:16:10|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|9185.8|9175.8|1
1633324590000|2021-10-04 05:16:30|9186.4|9176.4|9186.8|9176.8|9186.8|9176.8|9186.4|9176.4|2
1633324600000|2021-10-04 05:16:40|9186.5|9176.5|9186.5|9176.5|9186.5|9176.5|9186.5|9176.5|1
1633324610000|2021-10-04 05:16:50|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|1
1633324620000|2021-10-04 05:17:00|9186.5|9176.5|9186.5|9176.5|9186.5|9176.5|9186.5|9176.5|1
1633324630000|2021-10-04 05:17:10|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|1
1633324660000|2021-10-04 05:17:40|9186.5|9176.5|9186.5|9176.5|9186.5|9176.5|9186.5|9176.5|1
1633324690000|2021-10-04 05:18:10|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|1
1633324710000|2021-10-04 05:18:30|9186.5|9176.5|9186.5|9176.5|9186.5|9176.5|9186.5|9176.5|1
1633324750000|2021-10-04 05:19:10|9186.1|9176.1|9186.3|9176.3|9186.3|9176.3|9186.1|9176.1|2
1633324850000|2021-10-04 05:20:50|9186|9176|9186.3|9176.3|9186.3|9176.3|9185.8|9175.8|4
1633324860000|2021-10-04 05:21:00|9186.5|9176.5|9186.5|9176.5|9186.5|9176.5|9186.5|9176.5|1
1633324880000|2021-10-04 05:21:20|9186.3|9176.3|9186.5|9176.5|9186.5|9176.5|9186.3|9176.3|2
1633324900000|2021-10-04 05:21:40|9186.8|9176.8|9189.9|9179.9|9189.9|9179.9|9186.8|9176.8|2
1633324910000|2021-10-04 05:21:50|9189.6|9179.6|9185.3|9175.3|9189.6|9179.6|9185.3|9175.3|10
1633324920000|2021-10-04 05:22:00|9185.5|9175.5|9184.4|9174.4|9185.5|9175.5|9184.3|9174.3|5
1633324930000|2021-10-04 05:22:10|9184.3|9174.3|9183.8|9173.8|9184.3|9174.3|9183.8|9173.8|3
1633324960000|2021-10-04 05:22:40|9183.5|9173.5|9182.8|9172.8|9183.5|9173.5|9182.8|9172.8|2
1633324980000|2021-10-04 05:23:00|9182.5|9172.5|9179.1|9169.1|9182.5|9172.5|9179.1|9169.1|3
1633325010000|2021-10-04 05:23:30|9179.3|9169.3|9181.8|9171.8|9181.8|9171.8|9179.3|9169.3|4
1633325020000|2021-10-04 05:23:40|9182|9172|9182|9172|9182|9172|9182|9172|1
1633325040000|2021-10-04 05:24:00|9182.3|9172.3|9185.5|9175.5|9185.5|9175.5|9182.3|9172.3|5
1633325050000|2021-10-04 05:24:10|9185.3|9175.3|9184.3|9174.3|9185.3|9175.3|9184.3|9174.3|2
1633325060000|2021-10-04 05:24:20|9184.5|9174.5|9185|9175|9185|9175|9184.5|9174.5|2
1633325080000|2021-10-04 05:24:40|9184.6|9174.6|9184.4|9174.4|9184.6|9174.6|9184.4|9174.4|2
1633325100000|2021-10-04 05:25:00|9184|9174|9183.9|9173.9|9184|9174|9183.9|9173.9|2
1633325110000|2021-10-04 05:25:10|9183.6|9173.6|9184.5|9174.5|9184.5|9174.5|9183.6|9173.6|4
1633325120000|2021-10-04 05:25:20|9184.3|9174.3|9184.5|9174.5|9184.5|9174.5|9184.3|9174.3|2
1633325130000|2021-10-04 05:25:30|9184.8|9174.8|9185.3|9175.3|9185.3|9175.3|9184.8|9174.8|2
1633325140000|2021-10-04 05:25:40|9186.3|9176.3|9190.3|9180.3|9190.3|9180.3|9186.3|9176.3|5
1633325170000|2021-10-04 05:26:10|9189.8|9179.8|9189.6|9179.6|9189.8|9179.8|9189.6|9179.6|2
1633325180000|2021-10-04 05:26:20|9189.4|9179.4|9189.4|9179.4|9189.6|9179.6|9189.4|9179.4|3
1633325210000|2021-10-04 05:26:50|9189.6|9179.6|9189.6|9179.6|9189.6|9179.6|9189.6|9179.6|1
1633325240000|2021-10-04 05:27:20|9189.4|9179.4|9189.4|9179.4|9189.4|9179.4|9189.4|9179.4|1
1633325250000|2021-10-04 05:27:30|9189.6|9179.6|9189.6|9179.6|9189.6|9179.6|9189.6|9179.6|1
1633325260000|2021-10-04 05:27:40|9189.4|9179.4|9188.8|9178.8|9189.4|9179.4|9188.5|9178.5|5
1633325280000|2021-10-04 05:28:00|9189|9179|9189|9179|9189|9179|9189|9179|1
1633325300000|2021-10-04 05:28:20|9188.9|9178.9|9188.9|9178.9|9188.9|9178.9|9188.6|9178.6|3
1633325320000|2021-10-04 05:28:40|9189.1|9179.1|9189.1|9179.1|9189.1|9179.1|9189.1|9179.1|1
1633325340000|2021-10-04 05:29:00|9189.4|9179.4|9189.4|9179.4|9189.4|9179.4|9189.4|9179.4|1
1633325350000|2021-10-04 05:29:10|9189.8|9179.8|9190.9|9180.9|9190.9|9180.9|9189.8|9179.8|3
1633325400000|2021-10-04 05:30:00|9190.8|9180.8|9190.5|9180.5|9190.8|9180.8|9190.5|9180.5|2
1633325410000|2021-10-04 05:30:10|9189.4|9179.4|9188.4|9178.4|9189.4|9179.4|9188.4|9178.4|4
1633325420000|2021-10-04 05:30:20|9188.6|9178.6|9188|9178|9188.6|9178.6|9188|9178|3
1633325430000|2021-10-04 05:30:30|9188.3|9178.3|9185|9175|9188.3|9178.3|9184.8|9174.8|6
1633325440000|2021-10-04 05:30:40|9184.6|9174.6|9184.9|9174.9|9184.9|9174.9|9184.6|9174.6|2
1633325450000|2021-10-04 05:30:50|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|1
1633325460000|2021-10-04 05:31:00|9183.9|9173.9|9183.6|9173.6|9183.9|9173.9|9183.6|9173.6|2
1633325500000|2021-10-04 05:31:40|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|1
1633325510000|2021-10-04 05:31:50|9182.9|9172.9|9182.9|9172.9|9182.9|9172.9|9182.9|9172.9|1
1633325520000|2021-10-04 05:32:00|9182.5|9172.5|9182.5|9172.5|9182.5|9172.5|9182.5|9172.5|1
1633325530000|2021-10-04 05:32:10|9182.3|9172.3|9182.5|9172.5|9182.5|9172.5|9182.3|9172.3|2
1633325540000|2021-10-04 05:32:20|9182.3|9172.3|9182.3|9172.3|9182.3|9172.3|9182.3|9172.3|1
1633325570000|2021-10-04 05:32:50|9182.4|9172.4|9182.4|9172.4|9182.4|9172.4|9182.4|9172.4|1
1633325600000|2021-10-04 05:33:20|9182|9172|9180|9170|9182|9172|9179.8|9169.8|7
1633325610000|2021-10-04 05:33:30|9179.8|9169.8|9179.8|9169.8|9179.8|9169.8|9179.8|9169.8|1
1633325620000|2021-10-04 05:33:40|9179.1|9169.1|9177.1|9167.1|9179.3|9169.3|9177.1|9167.1|4
1633325630000|2021-10-04 05:33:50|9176.5|9166.5|9176|9166|9176.5|9166.5|9176|9166|2
1633325640000|2021-10-04 05:34:00|9176.3|9166.3|9176.5|9166.5|9176.5|9166.5|9176.3|9166.3|2
1633325660000|2021-10-04 05:34:20|9177.5|9167.5|9181.8|9171.8|9182|9172|9177.5|9167.5|4
1633325670000|2021-10-04 05:34:30|9182|9172|9182|9172|9182|9172|9181.8|9171.8|3
1633325680000|2021-10-04 05:34:40|9182.4|9172.4|9184.5|9174.5|9184.5|9174.5|9182.4|9172.4|3
1633325690000|2021-10-04 05:34:50|9184.1|9174.1|9183.9|9173.9|9184.1|9174.1|9183.6|9173.6|4
1633325700000|2021-10-04 05:35:00|9183.8|9173.8|9183.9|9173.9|9183.9|9173.9|9183.8|9173.8|2
1633325740000|2021-10-04 05:35:40|9184.1|9174.1|9184.1|9174.1|9184.4|9174.4|9184|9174|5
1633325760000|2021-10-04 05:36:00|9183.9|9173.9|9183.9|9173.9|9183.9|9173.9|9183.9|9173.9|1
1633325810000|2021-10-04 05:36:50|9184.3|9174.3|9186.6|9176.6|9186.6|9176.6|9184.3|9174.3|5
1633325820000|2021-10-04 05:37:00|9186.5|9176.5|9186.5|9176.5|9186.5|9176.5|9186.5|9176.5|1
1633325910000|2021-10-04 05:38:30|9186.9|9176.9|9186.9|9176.9|9186.9|9176.9|9186.9|9176.9|1
1633325930000|2021-10-04 05:38:50|9186.5|9176.5|9185.5|9175.5|9186.5|9176.5|9185.5|9175.5|3
1633325940000|2021-10-04 05:39:00|9185.3|9175.3|9185|9175|9185.3|9175.3|9185|9175|2
1633325990000|2021-10-04 05:39:50|9184.8|9174.8|9183.9|9173.9|9184.8|9174.8|9183.9|9173.9|2
1633326010000|2021-10-04 05:40:10|9183.8|9173.8|9183.5|9173.5|9183.8|9173.8|9183.5|9173.5|2
1633326020000|2021-10-04 05:40:20|9183.3|9173.3|9179.8|9169.8|9183.3|9173.3|9179.8|9169.8|5
1633326030000|2021-10-04 05:40:30|9180|9170|9179.8|9169.8|9181.1|9171.1|9179.8|9169.8|5
1633326040000|2021-10-04 05:40:40|9179.5|9169.5|9177.6|9167.6|9179.5|9169.5|9177.6|9167.6|6
1633326050000|2021-10-04 05:40:50|9177.9|9167.9|9177.3|9167.3|9178|9168|9176.9|9166.9|8
1633326060000|2021-10-04 05:41:00|9177.5|9167.5|9177.8|9167.8|9177.8|9167.8|9177.5|9167.5|2
1633326070000|2021-10-04 05:41:10|9177.5|9167.5|9175.6|9165.6|9177.5|9167.5|9175.6|9165.6|5
1633326080000|2021-10-04 05:41:20|9176|9166|9176|9166|9176|9166|9176|9166|1
1633326100000|2021-10-04 05:41:40|9176.3|9166.3|9176|9166|9176.3|9166.3|9176|9166|3
1633326110000|2021-10-04 05:41:50|9176.4|9166.4|9175.8|9165.8|9176.4|9166.4|9175.8|9165.8|3
1633326120000|2021-10-04 05:42:00|9176|9166|9176.3|9166.3|9176.3|9166.3|9176|9166|2
1633326130000|2021-10-04 05:42:10|9176.5|9166.5|9175.3|9165.3|9176.5|9166.5|9175.3|9165.3|5
1633326150000|2021-10-04 05:42:30|9175.4|9165.4|9174.9|9164.9|9175.6|9165.6|9174.5|9164.5|7
1633326160000|2021-10-04 05:42:40|9174.1|9164.1|9174.1|9164.1|9174.1|9164.1|9174.1|9164.1|1
1633326170000|2021-10-04 05:42:50|9173.6|9163.6|9173.6|9163.6|9173.6|9163.6|9173.6|9163.6|1
1633326180000|2021-10-04 05:43:00|9171.9|9161.9|9171.9|9161.9|9171.9|9161.9|9171.9|9161.9|1
1633326200000|2021-10-04 05:43:20|9171.6|9161.6|9170.6|9160.6|9171.6|9161.6|9170.4|9160.4|3
1633326210000|2021-10-04 05:43:30|9170.9|9160.9|9170.8|9160.8|9171.3|9161.3|9170.8|9160.8|4
1633326220000|2021-10-04 05:43:40|9171|9161|9171.8|9161.8|9171.8|9161.8|9171|9161|2
1633326240000|2021-10-04 05:44:00|9171.5|9161.5|9171.3|9161.3|9171.5|9161.5|9170.3|9160.3|7
1633326250000|2021-10-04 05:44:10|9171.8|9161.8|9170.9|9160.9|9172|9162|9170.9|9160.9|4
1633326260000|2021-10-04 05:44:20|9170.6|9160.6|9170.4|9160.4|9170.6|9160.6|9170.4|9160.4|2
1633326280000|2021-10-04 05:44:40|9170.5|9160.5|9171.3|9161.3|9171.3|9161.3|9170.5|9160.5|3
1633326300000|2021-10-04 05:45:00|9171|9161|9171|9161|9171|9161|9170.8|9160.8|5
1633326370000|2021-10-04 05:46:10|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|1
1633326380000|2021-10-04 05:46:20|9170.9|9160.9|9170.9|9160.9|9170.9|9160.9|9170.9|9160.9|1
1633326390000|2021-10-04 05:46:30|9171|9161|9171|9161|9171|9161|9171|9161|1
1633326400000|2021-10-04 05:46:40|9170.6|9160.6|9170.6|9160.6|9170.6|9160.6|9170.6|9160.6|1
1633326410000|2021-10-04 05:46:50|9170.4|9160.4|9170.4|9160.4|9170.4|9160.4|9170.4|9160.4|1
1633326480000|2021-10-04 05:48:00|9170.1|9160.1|9169.9|9159.9|9170.5|9160.5|9169.6|9159.6|5
1633326490000|2021-10-04 05:48:10|9169.1|9159.1|9171|9161|9171|9161|9169.1|9159.1|3
1633326500000|2021-10-04 05:48:20|9171.5|9161.5|9175.5|9165.5|9175.5|9165.5|9171.5|9161.5|4
1633326510000|2021-10-04 05:48:30|9175.8|9165.8|9176|9166|9176|9166|9175.5|9165.5|3
1633326530000|2021-10-04 05:48:50|9175.8|9165.8|9175.4|9165.4|9175.8|9165.8|9175.1|9165.1|4
1633326560000|2021-10-04 05:49:20|9175.9|9165.9|9176|9166|9176.3|9166.3|9175.9|9165.9|4
1633326570000|2021-10-04 05:49:30|9175.8|9165.8|9175.8|9165.8|9175.8|9165.8|9175.8|9165.8|1
1633326580000|2021-10-04 05:49:40|9176.8|9166.8|9180.5|9170.5|9180.5|9170.5|9176.8|9166.8|2
1633326590000|2021-10-04 05:49:50|9179.8|9169.8|9181.6|9171.6|9181.9|9171.9|9179.8|9169.8|3
1633326600000|2021-10-04 05:50:00|9180.6|9170.6|9181|9171|9181|9171|9180.6|9170.6|2
1633326620000|2021-10-04 05:50:20|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|1
1633326630000|2021-10-04 05:50:30|9179.5|9169.5|9179.8|9169.8|9179.8|9169.8|9179.5|9169.5|2
1633326640000|2021-10-04 05:50:40|9178.9|9168.9|9180.8|9170.8|9180.8|9170.8|9178.9|9168.9|5
1633326660000|2021-10-04 05:51:00|9181.4|9171.4|9181.4|9171.4|9181.4|9171.4|9181.4|9171.4|1
1633326670000|2021-10-04 05:51:10|9181.3|9171.3|9181.8|9171.8|9181.8|9171.8|9181.3|9171.3|2
1633326680000|2021-10-04 05:51:20|9182|9172|9185|9175|9185|9175|9182|9172|4
1633326700000|2021-10-04 05:51:40|9185.3|9175.3|9186.1|9176.1|9186.5|9176.5|9185.3|9175.3|5
1633326760000|2021-10-04 05:52:40|9186.6|9176.6|9187.8|9177.8|9188.3|9178.3|9186.6|9176.6|6
1633326770000|2021-10-04 05:52:50|9187.4|9177.4|9187.4|9177.4|9187.4|9177.4|9187.4|9177.4|1
1633326780000|2021-10-04 05:53:00|9187|9177|9183.3|9173.3|9187|9177|9183.3|9173.3|6
1633326790000|2021-10-04 05:53:10|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|1
1633326800000|2021-10-04 05:53:20|9183.1|9173.1|9181|9171|9183.1|9173.1|9181|9171|2
1633326810000|2021-10-04 05:53:30|9181.3|9171.3|9183.4|9173.4|9183.4|9173.4|9181.3|9171.3|6
1633326830000|2021-10-04 05:53:50|9183.5|9173.5|9186.4|9176.4|9186.4|9176.4|9183.5|9173.5|7
1633326840000|2021-10-04 05:54:00|9186.6|9176.6|9187.1|9177.1|9187.1|9177.1|9186.6|9176.6|3
1633326850000|2021-10-04 05:54:10|9187.9|9177.9|9187.8|9177.8|9188.3|9178.3|9187.8|9177.8|6
1633326860000|2021-10-04 05:54:20|9188|9178|9187.8|9177.8|9188|9178|9187.8|9177.8|2
1633326870000|2021-10-04 05:54:30|9187.5|9177.5|9187.3|9177.3|9187.5|9177.5|9187.3|9177.3|2
1633326880000|2021-10-04 05:54:40|9187.1|9177.1|9184.1|9174.1|9187.1|9177.1|9184.1|9174.1|5
1633326890000|2021-10-04 05:54:50|9183.9|9173.9|9184.6|9174.6|9184.6|9174.6|9183.9|9173.9|4
1633326900000|2021-10-04 05:55:00|9184.3|9174.3|9184.5|9174.5|9184.5|9174.5|9183.3|9173.3|7
1633326920000|2021-10-04 05:55:20|9184.9|9174.9|9184.6|9174.6|9184.9|9174.9|9183.8|9173.8|7
1633326930000|2021-10-04 05:55:30|9184.3|9174.3|9182.5|9172.5|9184.3|9174.3|9182.5|9172.5|2
1633326950000|2021-10-04 05:55:50|9182.3|9172.3|9181.6|9171.6|9182.3|9172.3|9181.6|9171.6|2
1633326960000|2021-10-04 05:56:00|9181.1|9171.1|9180.3|9170.3|9181.5|9171.5|9180.3|9170.3|9
1633326970000|2021-10-04 05:56:10|9180.5|9170.5|9180.3|9170.3|9180.5|9170.5|9179.3|9169.3|9
1633326980000|2021-10-04 05:56:20|9179.9|9169.9|9179.4|9169.4|9179.9|9169.9|9178.6|9168.6|4
1633326990000|2021-10-04 05:56:30|9178.8|9168.8|9179.4|9169.4|9179.4|9169.4|9178.8|9168.8|4
1633327000000|2021-10-04 05:56:40|9179.1|9169.1|9178.6|9168.6|9179.1|9169.1|9178.6|9168.6|2
1633327010000|2021-10-04 05:56:50|9179.1|9169.1|9179.4|9169.4|9179.4|9169.4|9179.1|9169.1|2
1633327030000|2021-10-04 05:57:10|9179.1|9169.1|9178.4|9168.4|9179.1|9169.1|9178.4|9168.4|3
1633327050000|2021-10-04 05:57:30|9178.6|9168.6|9178|9168|9179|9169|9178|9168|3
1633327060000|2021-10-04 05:57:40|9177.8|9167.8|9177.3|9167.3|9177.8|9167.8|9177.3|9167.3|2
1633327070000|2021-10-04 05:57:50|9177.5|9167.5|9174.9|9164.9|9178|9168|9174.9|9164.9|6
1633327080000|2021-10-04 05:58:00|9174.6|9164.6|9173.8|9163.8|9174.6|9164.6|9173.8|9163.8|3
1633327090000|2021-10-04 05:58:10|9174|9164|9177.4|9167.4|9177.4|9167.4|9174|9164|7
1633327100000|2021-10-04 05:58:20|9177|9167|9176.8|9166.8|9177|9167|9176.8|9166.8|2
1633327110000|2021-10-04 05:58:30|9176.4|9166.4|9176.4|9166.4|9176.4|9166.4|9176.4|9166.4|1
1633327120000|2021-10-04 05:58:40|9176.8|9166.8|9173.1|9163.1|9176.8|9166.8|9173.1|9163.1|6
1633327130000|2021-10-04 05:58:50|9173.5|9163.5|9172|9162|9173.5|9163.5|9171.3|9161.3|5
1633327140000|2021-10-04 05:59:00|9173|9163|9174.5|9164.5|9174.5|9164.5|9173|9163|6
1633327150000|2021-10-04 05:59:10|9174.3|9164.3|9176|9166|9176|9166|9174.3|9164.3|6
1633327180000|2021-10-04 05:59:40|9175.8|9165.8|9176.4|9166.4|9176.4|9166.4|9175.8|9165.8|3
1633327190000|2021-10-04 05:59:50|9176.6|9166.6|9176.1|9166.1|9176.6|9166.6|9176.1|9166.1|3
1633327200000|2021-10-04 06:00:00|9176.5|9166.5|9171.5|9161.5|9176.5|9166.5|9170.6|9160.6|18
1633327210000|2021-10-04 06:00:10|9171.8|9161.8|9173.9|9163.9|9174.4|9164.4|9171.3|9161.3|13
1633327220000|2021-10-04 06:00:20|9174.1|9164.1|9177|9167|9177|9167|9174.1|9164.1|8
1633327230000|2021-10-04 06:00:30|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|1
1633327240000|2021-10-04 06:00:40|9176.3|9166.3|9175.5|9165.5|9176.3|9166.3|9175|9165|7
1633327250000|2021-10-04 06:00:50|9175.3|9165.3|9175|9165|9175.5|9165.5|9175|9165|4
1633327260000|2021-10-04 06:01:00|9174.6|9164.6|9171.1|9161.1|9174.6|9164.6|9171.1|9161.1|8
1633327270000|2021-10-04 06:01:10|9171.3|9161.3|9172|9162|9172|9162|9171.3|9161.3|4
1633327280000|2021-10-04 06:01:20|9172.3|9162.3|9175.6|9165.6|9175.6|9165.6|9172.3|9162.3|4
1633327290000|2021-10-04 06:01:30|9175.8|9165.8|9176.6|9166.6|9176.6|9166.6|9174.9|9164.9|6
1633327300000|2021-10-04 06:01:40|9177.4|9167.4|9178.6|9168.6|9178.6|9168.6|9177.4|9167.4|2
1633327310000|2021-10-04 06:01:50|9178.4|9168.4|9178.5|9168.5|9178.5|9168.5|9178.4|9168.4|2
1633327320000|2021-10-04 06:02:00|9178.4|9168.4|9175.9|9165.9|9178.4|9168.4|9175.4|9165.4|8
1633327330000|2021-10-04 06:02:10|9175.8|9165.8|9176.3|9166.3|9176.3|9166.3|9175.8|9165.8|3
1633327340000|2021-10-04 06:02:20|9176.5|9166.5|9178.5|9168.5|9178.5|9168.5|9176.4|9166.4|7
1633327350000|2021-10-04 06:02:30|9178.8|9168.8|9179.4|9169.4|9179.6|9169.6|9178.8|9168.8|5
1633327370000|2021-10-04 06:02:50|9179.1|9169.1|9178.6|9168.6|9179.1|9169.1|9178.6|9168.6|2
1633327380000|2021-10-04 06:03:00|9178.9|9168.9|9179.1|9169.1|9179.5|9169.5|9178.6|9168.6|6
1633327390000|2021-10-04 06:03:10|9178.9|9168.9|9177.6|9167.6|9178.9|9168.9|9177|9167|5
1633327400000|2021-10-04 06:03:20|9177.4|9167.4|9177.1|9167.1|9177.4|9167.4|9177.1|9167.1|2
1633327420000|2021-10-04 06:03:40|9177.4|9167.4|9177.1|9167.1|9177.4|9167.4|9177.1|9167.1|2
1633327430000|2021-10-04 06:03:50|9177.4|9167.4|9177.9|9167.9|9177.9|9167.9|9177.4|9167.4|6
1633327440000|2021-10-04 06:04:00|9178.1|9168.1|9178.9|9168.9|9178.9|9168.9|9178.1|9168.1|4
1633327450000|2021-10-04 06:04:10|9178.6|9168.6|9177.8|9167.8|9178.6|9168.6|9177.8|9167.8|6
1633327460000|2021-10-04 06:04:20|9177.6|9167.6|9175|9165|9177.6|9167.6|9175|9165|6
1633327470000|2021-10-04 06:04:30|9174.6|9164.6|9174.3|9164.3|9174.6|9164.6|9174.3|9164.3|4
1633327480000|2021-10-04 06:04:40|9174|9164|9173.4|9163.4|9174|9164|9172.3|9162.3|7
1633327500000|2021-10-04 06:05:00|9173.1|9163.1|9171.4|9161.4|9173.1|9163.1|9171.4|9161.4|11
1633327510000|2021-10-04 06:05:10|9171.1|9161.1|9171.1|9161.1|9171.1|9161.1|9170.9|9160.9|5
1633327540000|2021-10-04 06:05:40|9171|9161|9172|9162|9172|9162|9171|9161|3
1633327560000|2021-10-04 06:06:00|9171.6|9161.6|9170.9|9160.9|9171.6|9161.6|9170.9|9160.9|3
1633327570000|2021-10-04 06:06:10|9170.6|9160.6|9168.9|9158.9|9170.6|9160.6|9168.4|9158.4|10
1633327580000|2021-10-04 06:06:20|9169.1|9159.1|9167.5|9157.5|9169.1|9159.1|9166.9|9156.9|9
1633327590000|2021-10-04 06:06:30|9168|9158|9168.5|9158.5|9168.5|9158.5|9167.8|9157.8|9
1633327600000|2021-10-04 06:06:40|9168|9158|9168.5|9158.5|9168.5|9158.5|9168|9158|3
1633327610000|2021-10-04 06:06:50|9169.4|9159.4|9169.4|9159.4|9169.4|9159.4|9169.4|9159.4|1
1633327640000|2021-10-04 06:07:20|9169.3|9159.3|9171.9|9161.9|9172.1|9162.1|9169.3|9159.3|5
1633327650000|2021-10-04 06:07:30|9172.1|9162.1|9172.1|9162.1|9172.1|9162.1|9172.1|9162.1|1
1633327660000|2021-10-04 06:07:40|9171.9|9161.9|9171.9|9161.9|9171.9|9161.9|9171.9|9161.9|1
1633327670000|2021-10-04 06:07:50|9170.5|9160.5|9169.1|9159.1|9170.5|9160.5|9169.1|9159.1|13
1633327680000|2021-10-04 06:08:00|9169.5|9159.5|9170|9160|9170|9160|9169.5|9159.5|3
1633327740000|2021-10-04 06:09:00|9170.4|9160.4|9170.4|9160.4|9170.4|9160.4|9170.4|9160.4|1
1633327780000|2021-10-04 06:09:40|9169.5|9159.5|9169.5|9159.5|9169.5|9159.5|9169.5|9159.5|1
1633327790000|2021-10-04 06:09:50|9168.3|9158.3|9168.5|9158.5|9168.5|9158.5|9168.3|9158.3|2
1633327800000|2021-10-04 06:10:00|9168|9158|9168|9158|9168|9158|9168|9158|1
1633327860000|2021-10-04 06:11:00|9167.8|9157.8|9167.5|9157.5|9167.8|9157.8|9167.5|9157.5|2
1633327870000|2021-10-04 06:11:10|9164.9|9154.9|9165.3|9155.3|9165.3|9155.3|9164.9|9154.9|2
1633327880000|2021-10-04 06:11:20|9165|9155|9162.4|9152.4|9165|9155|9162.1|9152.1|5
1633327900000|2021-10-04 06:11:40|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|1
1633327910000|2021-10-04 06:11:50|9163.1|9153.1|9163|9153|9163.5|9153.5|9163|9153|5
1633327920000|2021-10-04 06:12:00|9163.1|9153.1|9167.6|9157.6|9167.6|9157.6|9163.1|9153.1|2
1633327930000|2021-10-04 06:12:10|9167.4|9157.4|9167|9157|9167.4|9157.4|9166.4|9156.4|7
1633327940000|2021-10-04 06:12:20|9167.3|9157.3|9167.8|9157.8|9167.8|9157.8|9167.3|9157.3|2
1633327950000|2021-10-04 06:12:30|9167.5|9157.5|9167.4|9157.4|9168|9158|9167.4|9157.4|5
1633327970000|2021-10-04 06:12:50|9167.1|9157.1|9167.4|9157.4|9167.8|9157.8|9167.1|9157.1|4
1633328000000|2021-10-04 06:13:20|9167|9157|9166.5|9156.5|9167|9157|9166.5|9156.5|5
1633328040000|2021-10-04 06:14:00|9166.3|9156.3|9163.1|9153.1|9166.3|9156.3|9162.9|9152.9|5
1633328070000|2021-10-04 06:14:30|9162.4|9152.4|9162.1|9152.1|9162.4|9152.4|9162.1|9152.1|2
1633328080000|2021-10-04 06:14:40|9162|9152|9162|9152|9162|9152|9162|9152|1
1633328090000|2021-10-04 06:14:50|9161.8|9151.8|9158.5|9148.5|9161.8|9151.8|9158.5|9148.5|12
1633328100000|2021-10-04 06:15:00|9158|9148|9156|9146|9158.3|9148.3|9156|9146|8
1633328110000|2021-10-04 06:15:10|9155.8|9145.8|9153.8|9143.8|9155.8|9145.8|9153.3|9143.3|16
1633328120000|2021-10-04 06:15:20|9154|9144|9150.4|9140.4|9154|9144|9150|9140|14
1633328130000|2021-10-04 06:15:30|9150.9|9140.9|9151.1|9141.1|9151.4|9141.4|9150.3|9140.3|6
1633328140000|2021-10-04 06:15:40|9151.4|9141.4|9151.4|9141.4|9151.4|9141.4|9151|9141|3
1633328150000|2021-10-04 06:15:50|9151.6|9141.6|9154|9144|9154|9144|9151.6|9141.6|4
1633328160000|2021-10-04 06:16:00|9153.8|9143.8|9154.1|9144.1|9154.1|9144.1|9153.8|9143.8|3
1633328170000|2021-10-04 06:16:10|9154.4|9144.4|9158.5|9148.5|9158.5|9148.5|9154.4|9144.4|2
1633328180000|2021-10-04 06:16:20|9158.3|9148.3|9158.3|9148.3|9158.5|9148.5|9158.3|9148.3|3
1633328190000|2021-10-04 06:16:30|9157.6|9147.6|9156.4|9146.4|9157.6|9147.6|9156.4|9146.4|3
1633328200000|2021-10-04 06:16:40|9155.8|9145.8|9155.5|9145.5|9156|9146|9154.5|9144.5|6
1633328210000|2021-10-04 06:16:50|9155|9145|9154.4|9144.4|9155|9145|9154.4|9144.4|8
1633328220000|2021-10-04 06:17:00|9154.6|9144.6|9154.3|9144.3|9155|9145|9154.3|9144.3|5
1633328230000|2021-10-04 06:17:10|9154.5|9144.5|9154.8|9144.8|9155|9145|9154.3|9144.3|8
1633328240000|2021-10-04 06:17:20|9154.5|9144.5|9154|9144|9154.8|9144.8|9154|9144|3
1633328250000|2021-10-04 06:17:30|9154.5|9144.5|9153.5|9143.5|9154.5|9144.5|9153.5|9143.5|3
1633328270000|2021-10-04 06:17:50|9153.8|9143.8|9154|9144|9154.5|9144.5|9153.8|9143.8|6
1633328280000|2021-10-04 06:18:00|9153.8|9143.8|9154|9144|9154|9144|9153.8|9143.8|4
1633328290000|2021-10-04 06:18:10|9154.6|9144.6|9154|9144|9154.6|9144.6|9154|9144|10
1633328300000|2021-10-04 06:18:20|9153.8|9143.8|9153|9143|9154|9144|9153|9143|5
1633328310000|2021-10-04 06:18:30|9153.4|9143.4|9156.5|9146.5|9156.5|9146.5|9153.4|9143.4|5
1633328320000|2021-10-04 06:18:40|9156.4|9146.4|9156.4|9146.4|9156.4|9146.4|9156.4|9146.4|1
1633328340000|2021-10-04 06:19:00|9156.8|9146.8|9156.8|9146.8|9156.8|9146.8|9156.8|9146.8|1
1633328360000|2021-10-04 06:19:20|9156.4|9146.4|9156.4|9146.4|9156.4|9146.4|9156.4|9146.4|1
1633328370000|2021-10-04 06:19:30|9156.6|9146.6|9157.4|9147.4|9157.4|9147.4|9156.6|9146.6|2
1633328390000|2021-10-04 06:19:50|9157|9147|9158.1|9148.1|9158.1|9148.1|9156.8|9146.8|3
1633328400000|2021-10-04 06:20:00|9158.5|9148.5|9158|9148|9158.5|9148.5|9158|9148|3
1633328410000|2021-10-04 06:20:10|9157.8|9147.8|9157.5|9147.5|9157.8|9147.8|9157.5|9147.5|2
1633328420000|2021-10-04 06:20:20|9158.1|9148.1|9157.9|9147.9|9158.1|9148.1|9157.3|9147.3|6
1633328450000|2021-10-04 06:20:50|9158|9148|9158.5|9148.5|9158.5|9148.5|9158|9148|3
1633328460000|2021-10-04 06:21:00|9158.4|9148.4|9158.5|9148.5|9159.1|9149.1|9158.4|9148.4|9
1633328470000|2021-10-04 06:21:10|9158.8|9148.8|9159.5|9149.5|9159.5|9149.5|9158.5|9148.5|9
1633328480000|2021-10-04 06:21:20|9159.3|9149.3|9160.3|9150.3|9160.3|9150.3|9159.3|9149.3|6
1633328490000|2021-10-04 06:21:30|9159.5|9149.5|9159.8|9149.8|9159.8|9149.8|9159.5|9149.5|2
1633328500000|2021-10-04 06:21:40|9159.5|9149.5|9159.8|9149.8|9159.8|9149.8|9159.3|9149.3|4
1633328520000|2021-10-04 06:22:00|9159.5|9149.5|9159.3|9149.3|9159.5|9149.5|9159.3|9149.3|2
1633328530000|2021-10-04 06:22:10|9159.5|9149.5|9159|9149|9159.5|9149.5|9159|9149|5
1633328550000|2021-10-04 06:22:30|9158.6|9148.6|9157.6|9147.6|9158.6|9148.6|9156.9|9146.9|7
1633328560000|2021-10-04 06:22:40|9157.4|9147.4|9157|9147|9157.9|9147.9|9157|9147|5
1633328570000|2021-10-04 06:22:50|9157.4|9147.4|9158.4|9148.4|9158.4|9148.4|9157.4|9147.4|3
1633328580000|2021-10-04 06:23:00|9158.1|9148.1|9158.1|9148.1|9158.4|9148.4|9157.5|9147.5|8
1633328590000|2021-10-04 06:23:10|9158.4|9148.4|9157.5|9147.5|9158.6|9148.6|9157.5|9147.5|4
1633328600000|2021-10-04 06:23:20|9157.9|9147.9|9157.9|9147.9|9158.1|9148.1|9157.9|9147.9|4
1633328610000|2021-10-04 06:23:30|9157.5|9147.5|9157|9147|9158.3|9148.3|9157|9147|7
1633328620000|2021-10-04 06:23:40|9157.1|9147.1|9157.6|9147.6|9157.6|9147.6|9157.1|9147.1|3
1633328630000|2021-10-04 06:23:50|9160.4|9150.4|9160.8|9150.8|9160.8|9150.8|9160.4|9150.4|2
1633328650000|2021-10-04 06:24:10|9160.5|9150.5|9158.6|9148.6|9160.5|9150.5|9158.6|9148.6|3
1633328660000|2021-10-04 06:24:20|9158.3|9148.3|9157.5|9147.5|9158.5|9148.5|9157.3|9147.3|4
1633328670000|2021-10-04 06:24:30|9156.8|9146.8|9155.6|9145.6|9156.8|9146.8|9155.6|9145.6|2
1633328680000|2021-10-04 06:24:40|9155.9|9145.9|9156.1|9146.1|9156.1|9146.1|9155.9|9145.9|2
1633328690000|2021-10-04 06:24:50|9156.5|9146.5|9156.8|9146.8|9157|9147|9156.5|9146.5|4
1633328700000|2021-10-04 06:25:00|9156.5|9146.5|9157|9147|9157|9147|9156|9146|5
1633328710000|2021-10-04 06:25:10|9157.3|9147.3|9158.5|9148.5|9158.5|9148.5|9157|9147|7
1633328720000|2021-10-04 06:25:20|9159|9149|9161.9|9151.9|9162.3|9152.3|9158.4|9148.4|9
1633328730000|2021-10-04 06:25:30|9161.5|9151.5|9161.1|9151.1|9161.8|9151.8|9161.1|9151.1|5
1633328740000|2021-10-04 06:25:40|9161.4|9151.4|9160.8|9150.8|9161.4|9151.4|9160.8|9150.8|3
1633328750000|2021-10-04 06:25:50|9161.1|9151.1|9161.4|9151.4|9161.4|9151.4|9161.1|9151.1|2
1633328770000|2021-10-04 06:26:10|9161.8|9151.8|9161.9|9151.9|9161.9|9151.9|9161.8|9151.8|2
1633328780000|2021-10-04 06:26:20|9161.8|9151.8|9161.5|9151.5|9161.8|9151.8|9161.5|9151.5|2
1633328800000|2021-10-04 06:26:40|9161.3|9151.3|9160.4|9150.4|9161.3|9151.3|9159.9|9149.9|4
1633328810000|2021-10-04 06:26:50|9160.6|9150.6|9160.6|9150.6|9160.6|9150.6|9160.6|9150.6|1
1633328820000|2021-10-04 06:27:00|9160.9|9150.9|9160.6|9150.6|9160.9|9150.9|9160.6|9150.6|2
1633328830000|2021-10-04 06:27:10|9160.9|9150.9|9160.9|9150.9|9160.9|9150.9|9160.6|9150.6|3
1633328850000|2021-10-04 06:27:30|9160.6|9150.6|9160.6|9150.6|9160.6|9150.6|9160.6|9150.6|1
1633328860000|2021-10-04 06:27:40|9161|9151|9161|9151|9161|9151|9160.8|9150.8|3
1633328870000|2021-10-04 06:27:50|9161.3|9151.3|9161.3|9151.3|9161.3|9151.3|9161.3|9151.3|1
1633328880000|2021-10-04 06:28:00|9161.5|9151.5|9160.8|9150.8|9161.5|9151.5|9160.3|9150.3|5
1633328890000|2021-10-04 06:28:10|9160.5|9150.5|9160|9150|9160.5|9150.5|9159.8|9149.8|6
1633328910000|2021-10-04 06:28:30|9159.8|9149.8|9156.8|9146.8|9159.8|9149.8|9156.8|9146.8|6
1633328930000|2021-10-04 06:28:50|9157.1|9147.1|9158.5|9148.5|9158.5|9148.5|9157.1|9147.1|2
1633328940000|2021-10-04 06:29:00|9159.3|9149.3|9158.8|9148.8|9159.3|9149.3|9158.8|9148.8|6
1633328950000|2021-10-04 06:29:10|9158.5|9148.5|9158.9|9148.9|9158.9|9148.9|9158.5|9148.5|3
1633328960000|2021-10-04 06:29:20|9158.5|9148.5|9158.5|9148.5|9158.5|9148.5|9158.5|9148.5|1
1633328970000|2021-10-04 06:29:30|9158.8|9148.8|9158|9148|9158.8|9148.8|9157.5|9147.5|10
1633328980000|2021-10-04 06:29:40|9157.5|9147.5|9158.3|9148.3|9158.3|9148.3|9157.5|9147.5|5
1633328990000|2021-10-04 06:29:50|9158.8|9148.8|9159.3|9149.3|9159.3|9149.3|9158.1|9148.1|6
1633329000000|2021-10-04 06:30:00|9158.6|9148.6|9157.3|9147.3|9158.6|9148.6|9156.8|9146.8|13
1633329010000|2021-10-04 06:30:10|9157.5|9147.5|9158|9148|9158|9148|9157.5|9147.5|3
1633329020000|2021-10-04 06:30:20|9157.8|9147.8|9157.5|9147.5|9158|9148|9157.5|9147.5|4
1633329030000|2021-10-04 06:30:30|9157.9|9147.9|9159.9|9149.9|9159.9|9149.9|9157.9|9147.9|3
1633329040000|2021-10-04 06:30:40|9160.3|9150.3|9160.3|9150.3|9160.3|9150.3|9160.3|9150.3|1
1633329050000|2021-10-04 06:30:50|9160.8|9150.8|9160.3|9150.3|9160.8|9150.8|9159.8|9149.8|3
1633329060000|2021-10-04 06:31:00|9160.5|9150.5|9160.5|9150.5|9160.5|9150.5|9160.5|9150.5|1
1633329070000|2021-10-04 06:31:10|9165.1|9155.1|9165.9|9155.9|9166.3|9156.3|9164.1|9154.1|10
1633329080000|2021-10-04 06:31:20|9165.5|9155.5|9164.9|9154.9|9165.9|9155.9|9164.9|9154.9|8
1633329090000|2021-10-04 06:31:30|9165.3|9155.3|9165.3|9155.3|9165.3|9155.3|9165.3|9155.3|1
1633329100000|2021-10-04 06:31:40|9165.8|9155.8|9167.4|9157.4|9167.4|9157.4|9165.8|9155.8|3
1633329110000|2021-10-04 06:31:50|9166.8|9156.8|9167.3|9157.3|9167.3|9157.3|9166.8|9156.8|2
1633329120000|2021-10-04 06:32:00|9166.8|9156.8|9166|9156|9166.8|9156.8|9165.6|9155.6|5
1633329130000|2021-10-04 06:32:10|9165.5|9155.5|9165.5|9155.5|9165.5|9155.5|9165.5|9155.5|1
1633329140000|2021-10-04 06:32:20|9166|9156|9166|9156|9166|9156|9166|9156|1
1633329150000|2021-10-04 06:32:30|9166.5|9156.5|9166|9156|9166.5|9156.5|9165.5|9155.5|4
1633329170000|2021-10-04 06:32:50|9166.5|9156.5|9166.5|9156.5|9166.5|9156.5|9166.5|9156.5|1
1633329180000|2021-10-04 06:33:00|9166|9156|9166|9156|9166|9156|9166|9156|1
1633329210000|2021-10-04 06:33:30|9166.5|9156.5|9166.5|9156.5|9166.5|9156.5|9166|9156|3
1633329230000|2021-10-04 06:33:50|9167|9157|9166.5|9156.5|9167|9157|9166.5|9156.5|2
1633329240000|2021-10-04 06:34:00|9167|9157|9170.4|9160.4|9170.4|9160.4|9167|9157|4
1633329250000|2021-10-04 06:34:10|9170.3|9160.3|9168.3|9158.3|9170.8|9160.8|9168.3|9158.3|10
1633329260000|2021-10-04 06:34:20|9168.5|9158.5|9165|9155|9168.5|9158.5|9164.6|9154.6|8
1633329270000|2021-10-04 06:34:30|9164.8|9154.8|9161.5|9151.5|9165|9155|9161.3|9151.3|10
1633329280000|2021-10-04 06:34:40|9161.4|9151.4|9157.4|9147.4|9161.4|9151.4|9156.8|9146.8|13
1633329290000|2021-10-04 06:34:50|9157.1|9147.1|9159.4|9149.4|9161.4|9151.4|9157.1|9147.1|7
1633329300000|2021-10-04 06:35:00|9158.9|9148.9|9158.9|9148.9|9159.5|9149.5|9158.9|9148.9|8
1633329310000|2021-10-04 06:35:10|9159|9149|9158.3|9148.3|9159|9149|9158.3|9148.3|2
1633329320000|2021-10-04 06:35:20|9158.6|9148.6|9158.6|9148.6|9158.6|9148.6|9158.4|9148.4|3
1633329330000|2021-10-04 06:35:30|9158.3|9148.3|9158.6|9148.6|9158.6|9148.6|9158.3|9148.3|2
1633329340000|2021-10-04 06:35:40|9158.8|9148.8|9159.4|9149.4|9159.4|9149.4|9158.8|9148.8|4
1633329350000|2021-10-04 06:35:50|9159.1|9149.1|9158.1|9148.1|9159.1|9149.1|9158.1|9148.1|8
1633329360000|2021-10-04 06:36:00|9158|9148|9158|9148|9158|9148|9158|9148|1
1633329370000|2021-10-04 06:36:10|9157.4|9147.4|9155.3|9145.3|9157.4|9147.4|9155.3|9145.3|8
1633329380000|2021-10-04 06:36:20|9155|9145|9154.8|9144.8|9155|9145|9154.8|9144.8|2
1633329400000|2021-10-04 06:36:40|9154.6|9144.6|9154|9144|9154.6|9144.6|9154|9144|2
1633329410000|2021-10-04 06:36:50|9154.4|9144.4|9152.8|9142.8|9154.4|9144.4|9152.8|9142.8|9
1633329420000|2021-10-04 06:37:00|9153|9143|9153|9143|9153.4|9143.4|9153|9143|3
1633329440000|2021-10-04 06:37:20|9152.8|9142.8|9152.3|9142.3|9152.8|9142.8|9151.9|9141.9|4
1633329450000|2021-10-04 06:37:30|9151|9141|9151.3|9141.3|9151.3|9141.3|9150.8|9140.8|3
1633329490000|2021-10-04 06:38:10|9151|9141|9150.8|9140.8|9151|9141|9150.8|9140.8|2
1633329500000|2021-10-04 06:38:20|9150.9|9140.9|9151.1|9141.1|9151.3|9141.3|9150.6|9140.6|7
1633329520000|2021-10-04 06:38:40|9150.9|9140.9|9150.6|9140.6|9150.9|9140.9|9150.6|9140.6|2
1633329530000|2021-10-04 06:38:50|9150.9|9140.9|9150.6|9140.6|9151.3|9141.3|9150.6|9140.6|3
1633329540000|2021-10-04 06:39:00|9150.9|9140.9|9150.6|9140.6|9150.9|9140.9|9150.6|9140.6|4
1633329550000|2021-10-04 06:39:10|9150.9|9140.9|9150.8|9140.8|9151.1|9141.1|9150.6|9140.6|4
1633329560000|2021-10-04 06:39:20|9150.5|9140.5|9150.5|9140.5|9150.5|9140.5|9150.5|9140.5|1
1633329570000|2021-10-04 06:39:30|9150.9|9140.9|9151.1|9141.1|9151.1|9141.1|9150.5|9140.5|6
1633329580000|2021-10-04 06:39:40|9150.6|9140.6|9150.8|9140.8|9150.9|9140.9|9150.5|9140.5|4
1633329590000|2021-10-04 06:39:50|9150.5|9140.5|9150.5|9140.5|9150.8|9140.8|9150.5|9140.5|3
1633329600000|2021-10-04 06:40:00|9150.9|9140.9|9151.1|9141.1|9151.1|9141.1|9150.9|9140.9|2
1633329610000|2021-10-04 06:40:10|9150.8|9140.8|9150.5|9140.5|9151.1|9141.1|9150.3|9140.3|8
1633329620000|2021-10-04 06:40:20|9150.3|9140.3|9150.9|9140.9|9151.1|9141.1|9150.3|9140.3|14
1633329640000|2021-10-04 06:40:40|9150.5|9140.5|9149|9139|9150.5|9140.5|9149|9139|4
1633329650000|2021-10-04 06:40:50|9149.3|9139.3|9149.3|9139.3|9149.3|9139.3|9149.3|9139.3|1
1633329660000|2021-10-04 06:41:00|9149.5|9139.5|9149|9139|9149.5|9139.5|9149|9139|2
1633329670000|2021-10-04 06:41:10|9149.3|9139.3|9149.3|9139.3|9149.3|9139.3|9149.3|9139.3|1
1633329700000|2021-10-04 06:41:40|9149.5|9139.5|9149.3|9139.3|9149.9|9139.9|9149.3|9139.3|5
1633329750000|2021-10-04 06:42:30|9149.5|9139.5|9150|9140|9150|9140|9149.5|9139.5|2
1633329760000|2021-10-04 06:42:40|9149.6|9139.6|9149.6|9139.6|9149.6|9139.6|9149.3|9139.3|3
1633329770000|2021-10-04 06:42:50|9148.8|9138.8|9148.5|9138.5|9148.8|9138.8|9148.5|9138.5|2
1633329780000|2021-10-04 06:43:00|9148.4|9138.4|9148.4|9138.4|9148.5|9138.5|9148.4|9138.4|3
1633329790000|2021-10-04 06:43:10|9148.9|9138.9|9149.1|9139.1|9151.1|9141.1|9148.9|9138.9|5
1633329800000|2021-10-04 06:43:20|9149.3|9139.3|9149.6|9139.6|9149.8|9139.8|9149.3|9139.3|6
1633329810000|2021-10-04 06:43:30|9149.1|9139.1|9149.3|9139.3|9149.4|9139.4|9149.1|9139.1|5
1633329820000|2021-10-04 06:43:40|9148.9|9138.9|9148.4|9138.4|9148.9|9138.9|9148.4|9138.4|8
1633329860000|2021-10-04 06:44:20|9147.4|9137.4|9147.4|9137.4|9147.4|9137.4|9147.4|9137.4|1
1633329880000|2021-10-04 06:44:40|9147.1|9137.1|9146.5|9136.5|9147.4|9137.4|9146.5|9136.5|5
1633329900000|2021-10-04 06:45:00|9146.3|9136.3|9140.8|9130.8|9146.3|9136.3|9140.8|9130.8|10
1633329910000|2021-10-04 06:45:10|9140.5|9130.5|9139.4|9129.4|9140.5|9130.5|9138.3|9128.3|7
1633329920000|2021-10-04 06:45:20|9139.8|9129.8|9140.8|9130.8|9140.8|9130.8|9139.5|9129.5|6
1633329930000|2021-10-04 06:45:30|9140.6|9130.6|9144|9134|9144|9134|9140.6|9130.6|8
1633329950000|2021-10-04 06:45:50|9143.4|9133.4|9142.5|9132.5|9143.4|9133.4|9142.5|9132.5|2
1633329960000|2021-10-04 06:46:00|9142.8|9132.8|9142.8|9132.8|9143.3|9133.3|9142.8|9132.8|3
1633329970000|2021-10-04 06:46:10|9143.3|9133.3|9143.5|9133.5|9143.5|9133.5|9143.1|9133.1|3
1633329980000|2021-10-04 06:46:20|9144.1|9134.1|9143.6|9133.6|9144.1|9134.1|9143.6|9133.6|2
1633329990000|2021-10-04 06:46:30|9144.1|9134.1|9144.5|9134.5|9144.9|9134.9|9144.1|9134.1|7
1633330000000|2021-10-04 06:46:40|9144.4|9134.4|9144.4|9134.4|9144.4|9134.4|9144.4|9134.4|1
1633330010000|2021-10-04 06:46:50|9143.8|9133.8|9143.3|9133.3|9143.8|9133.8|9143.3|9133.3|3
1633330030000|2021-10-04 06:47:10|9143.5|9133.5|9143.5|9133.5|9143.8|9133.8|9143.5|9133.5|5
1633330070000|2021-10-04 06:47:50|9143.8|9133.8|9143.8|9133.8|9143.8|9133.8|9143.5|9133.5|3
1633330080000|2021-10-04 06:48:00|9143.5|9133.5|9143.8|9133.8|9143.8|9133.8|9143.5|9133.5|2
1633330090000|2021-10-04 06:48:10|9143.3|9133.3|9143.3|9133.3|9143.3|9133.3|9143.3|9133.3|1
1633330120000|2021-10-04 06:48:40|9143.8|9133.8|9143.3|9133.3|9143.8|9133.8|9143.3|9133.3|2
1633330130000|2021-10-04 06:48:50|9143.8|9133.8|9143.3|9133.3|9143.8|9133.8|9143.3|9133.3|2
1633330140000|2021-10-04 06:49:00|9143|9133|9143.3|9133.3|9144.3|9134.3|9143|9133|6
1633330160000|2021-10-04 06:49:20|9143|9133|9142.6|9132.6|9143|9133|9142.6|9132.6|2
1633330170000|2021-10-04 06:49:30|9142.1|9132.1|9142.4|9132.4|9142.4|9132.4|9141.9|9131.9|5
1633330190000|2021-10-04 06:49:50|9141.9|9131.9|9141.9|9131.9|9141.9|9131.9|9141.9|9131.9|1
1633330210000|2021-10-04 06:50:10|9142.3|9132.3|9141.3|9131.3|9142.8|9132.8|9141.3|9131.3|5
1633330220000|2021-10-04 06:50:20|9140.5|9130.5|9140.3|9130.3|9140.5|9130.5|9140.3|9130.3|2
1633330240000|2021-10-04 06:50:40|9140.9|9130.9|9140.9|9130.9|9140.9|9130.9|9140.9|9130.9|1
1633330260000|2021-10-04 06:51:00|9140.3|9130.3|9140.9|9130.9|9140.9|9130.9|9140.3|9130.3|2
1633330300000|2021-10-04 06:51:40|9141.3|9131.3|9141.8|9131.8|9141.8|9131.8|9140.4|9130.4|3
1633330330000|2021-10-04 06:52:10|9142.3|9132.3|9141.5|9131.5|9142.3|9132.3|9141.5|9131.5|4
1633330350000|2021-10-04 06:52:30|9140.8|9130.8|9142.3|9132.3|9142.3|9132.3|9140.8|9130.8|3
1633330380000|2021-10-04 06:53:00|9142.4|9132.4|9144.5|9134.5|9145.5|9135.5|9142.4|9132.4|6
1633330390000|2021-10-04 06:53:10|9145.3|9135.3|9145.3|9135.3|9145.3|9135.3|9145.3|9135.3|1
1633330400000|2021-10-04 06:53:20|9144.4|9134.4|9144.8|9134.8|9144.8|9134.8|9144.4|9134.4|2
1633330410000|2021-10-04 06:53:30|9144.4|9134.4|9143.4|9133.4|9144.4|9134.4|9143.4|9133.4|3
1633330420000|2021-10-04 06:53:40|9143.3|9133.3|9142.8|9132.8|9143.3|9133.3|9142.8|9132.8|2
1633330430000|2021-10-04 06:53:50|9142.6|9132.6|9141.6|9131.6|9142.6|9132.6|9141.6|9131.6|5
1633330440000|2021-10-04 06:54:00|9141|9131|9138.6|9128.6|9142.1|9132.1|9138.5|9128.5|12
1633330450000|2021-10-04 06:54:10|9138.5|9128.5|9138.9|9128.9|9139.1|9129.1|9138.5|9128.5|7
1633330460000|2021-10-04 06:54:20|9140|9130|9138.5|9128.5|9140|9130|9138.5|9128.5|3
1633330480000|2021-10-04 06:54:40|9138.8|9128.8|9138.8|9128.8|9138.8|9128.8|9138.8|9128.8|1
1633330490000|2021-10-04 06:54:50|9139.3|9129.3|9140.3|9130.3|9140.3|9130.3|9139.3|9129.3|3
1633330500000|2021-10-04 06:55:00|9143.8|9133.8|9143.8|9133.8|9143.8|9133.8|9143.8|9133.8|1
1633330510000|2021-10-04 06:55:10|9143.9|9133.9|9144.5|9134.5|9144.5|9134.5|9143.9|9133.9|2
1633330570000|2021-10-04 06:56:10|9145.5|9135.5|9147|9137|9147.3|9137.3|9145.5|9135.5|3
1633330580000|2021-10-04 06:56:20|9146.3|9136.3|9144|9134|9146.5|9136.5|9144|9134|7
1633330590000|2021-10-04 06:56:30|9144.3|9134.3|9144|9134|9144.3|9134.3|9144|9134|2
1633330600000|2021-10-04 06:56:40|9143.8|9133.8|9141.8|9131.8|9143.8|9133.8|9141.8|9131.8|5
1633330650000|2021-10-04 06:57:30|9142|9132|9142.3|9132.3|9142.3|9132.3|9141.8|9131.8|4
1633330670000|2021-10-04 06:57:50|9143.3|9133.3|9144.3|9134.3|9144.3|9134.3|9143.3|9133.3|4
1633330690000|2021-10-04 06:58:10|9144.5|9134.5|9145.8|9135.8|9145.8|9135.8|9144.5|9134.5|6
1633330700000|2021-10-04 06:58:20|9145.5|9135.5|9145.8|9135.8|9145.8|9135.8|9145.5|9135.5|2
1633330710000|2021-10-04 06:58:30|9146.3|9136.3|9147.8|9137.8|9148.3|9138.3|9146.3|9136.3|5
1633330720000|2021-10-04 06:58:40|9148|9138|9148|9138|9148|9138|9148|9138|1
1633330740000|2021-10-04 06:59:00|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|1
1633330750000|2021-10-04 06:59:10|9149|9139|9150.3|9140.3|9150.5|9140.5|9149|9139|3
1633330760000|2021-10-04 06:59:20|9150.5|9140.5|9150.8|9140.8|9150.8|9140.8|9150.5|9140.5|2
1633330770000|2021-10-04 06:59:30|9151|9141|9154|9144|9154.8|9144.8|9151|9141|4
1633330780000|2021-10-04 06:59:40|9154.5|9144.5|9152.8|9142.8|9154.8|9144.8|9152.5|9142.5|11
1633330790000|2021-10-04 06:59:50|9152.5|9142.5|9158.8|9148.8|9158.8|9148.8|9151.8|9141.8|11
1633330800000|2021-10-04 07:00:00|9159.5|9149.5|9150|9140|9159.5|9149.5|9146.3|9136.3|20
1633330810000|2021-10-04 07:00:10|9149.8|9139.8|9136.3|9126.3|9149.8|9139.8|9136.3|9126.3|20
1633330820000|2021-10-04 07:00:20|9136.5|9126.5|9128.3|9118.3|9136.5|9126.5|9128.3|9118.3|17
1633330830000|2021-10-04 07:00:30|9127|9117|9126.9|9116.9|9129|9119|9125.8|9115.8|9
1633330840000|2021-10-04 07:00:40|9126.4|9116.4|9128.4|9118.4|9128.4|9118.4|9126.3|9116.3|4
1633330850000|2021-10-04 07:00:50|9129.4|9119.4|9132|9122|9132|9122|9129.3|9119.3|10
1633330860000|2021-10-04 07:01:00|9132.3|9122.3|9134.8|9124.8|9135.8|9125.8|9132.3|9122.3|15
1633330870000|2021-10-04 07:01:10|9134|9124|9133.8|9123.8|9134|9124|9132.3|9122.3|9
1633330880000|2021-10-04 07:01:20|9135|9125|9130.3|9120.3|9135.3|9125.3|9130.3|9120.3|8
1633330890000|2021-10-04 07:01:30|9131|9121|9129.5|9119.5|9131|9121|9129.3|9119.3|8
1633330900000|2021-10-04 07:01:40|9129|9119|9128|9118|9129|9119|9126.8|9116.8|6
1633330910000|2021-10-04 07:01:50|9129|9119|9132.8|9122.8|9133.3|9123.3|9129|9119|10
1633330920000|2021-10-04 07:02:00|9133|9123|9139.5|9129.5|9139.5|9129.5|9133|9123|18
1633330930000|2021-10-04 07:02:10|9138.5|9128.5|9139.5|9129.5|9139.5|9129.5|9138.5|9128.5|7
1633330940000|2021-10-04 07:02:20|9139.3|9129.3|9136.5|9126.5|9139.3|9129.3|9135.5|9125.5|7
1633330950000|2021-10-04 07:02:30|9137.5|9127.5|9139.3|9129.3|9139.5|9129.5|9137.5|9127.5|5
1633330960000|2021-10-04 07:02:40|9139|9129|9141.5|9131.5|9141.5|9131.5|9139|9129|5
1633330970000|2021-10-04 07:02:50|9141|9131|9140.3|9130.3|9141|9131|9139.3|9129.3|7
1633330980000|2021-10-04 07:03:00|9139.8|9129.8|9141.3|9131.3|9141.3|9131.3|9139.5|9129.5|6
1633330990000|2021-10-04 07:03:10|9141|9131|9142|9132|9142.3|9132.3|9141|9131|7
1633331000000|2021-10-04 07:03:20|9142.3|9132.3|9145.5|9135.5|9146|9136|9142.3|9132.3|6
1633331010000|2021-10-04 07:03:30|9144.8|9134.8|9143.5|9133.5|9144.8|9134.8|9142.8|9132.8|6
1633331020000|2021-10-04 07:03:40|9143.8|9133.8|9145|9135|9145.5|9135.5|9143.8|9133.8|5
1633331030000|2021-10-04 07:03:50|9143.3|9133.3|9141.3|9131.3|9144.3|9134.3|9141.3|9131.3|5
1633331040000|2021-10-04 07:04:00|9141|9131|9139.5|9129.5|9141|9131|9139.5|9129.5|4
1633331050000|2021-10-04 07:04:10|9139.3|9129.3|9138.3|9128.3|9139.3|9129.3|9138.3|9128.3|3
1633331060000|2021-10-04 07:04:20|9137.8|9127.8|9136.8|9126.8|9137.8|9127.8|9136.5|9126.5|6
1633331070000|2021-10-04 07:04:30|9136.5|9126.5|9136.8|9126.8|9136.8|9126.8|9136.5|9126.5|4
1633331080000|2021-10-04 07:04:40|9136|9126|9138|9128|9138|9128|9134.5|9124.5|6
1633331090000|2021-10-04 07:04:50|9137.8|9127.8|9136.8|9126.8|9137.8|9127.8|9136.8|9126.8|4
1633331100000|2021-10-04 07:05:00|9136.5|9126.5|9138.3|9128.3|9138.3|9128.3|9135.8|9125.8|17
1633331110000|2021-10-04 07:05:10|9138.5|9128.5|9142.5|9132.5|9142.5|9132.5|9138.5|9128.5|7
1633331130000|2021-10-04 07:05:30|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|1
1633331140000|2021-10-04 07:05:40|9142|9132|9142.3|9132.3|9142.3|9132.3|9142|9132|2
1633331150000|2021-10-04 07:05:50|9142|9132|9137.5|9127.5|9142.3|9132.3|9137.5|9127.5|8
1633331160000|2021-10-04 07:06:00|9136.8|9126.8|9140.3|9130.3|9140.3|9130.3|9136.3|9126.3|10
1633331170000|2021-10-04 07:06:10|9140.5|9130.5|9141.8|9131.8|9142.8|9132.8|9140.5|9130.5|4
1633331180000|2021-10-04 07:06:20|9141.5|9131.5|9140|9130|9141.5|9131.5|9140|9130|2
1633331190000|2021-10-04 07:06:30|9139.5|9129.5|9138.3|9128.3|9139.5|9129.5|9138|9128|5
1633331200000|2021-10-04 07:06:40|9138|9128|9141.8|9131.8|9141.8|9131.8|9138|9128|7
1633331210000|2021-10-04 07:06:50|9141.5|9131.5|9142|9132|9142|9132|9141|9131|4
1633331220000|2021-10-04 07:07:00|9141.8|9131.8|9140|9130|9141.8|9131.8|9140|9130|4
1633331230000|2021-10-04 07:07:10|9139.8|9129.8|9138.3|9128.3|9139.8|9129.8|9138.3|9128.3|2
1633331240000|2021-10-04 07:07:20|9138.8|9128.8|9141.8|9131.8|9142|9132|9138.8|9128.8|5
1633331250000|2021-10-04 07:07:30|9141.5|9131.5|9141.8|9131.8|9141.8|9131.8|9141.5|9131.5|2
1633331260000|2021-10-04 07:07:40|9142|9132|9146.5|9136.5|9146.5|9136.5|9142|9132|8
1633331270000|2021-10-04 07:07:50|9146.8|9136.8|9144.3|9134.3|9146.8|9136.8|9144.3|9134.3|4
1633331280000|2021-10-04 07:08:00|9144|9134|9141.8|9131.8|9144|9134|9141.8|9131.8|2
1633331290000|2021-10-04 07:08:10|9141.5|9131.5|9138.8|9128.8|9141.5|9131.5|9138.3|9128.3|6
1633331300000|2021-10-04 07:08:20|9138.5|9128.5|9137.3|9127.3|9138.5|9128.5|9137.3|9127.3|7
1633331320000|2021-10-04 07:08:40|9137.8|9127.8|9140.8|9130.8|9140.8|9130.8|9137.8|9127.8|3
1633331330000|2021-10-04 07:08:50|9140.3|9130.3|9138.5|9128.5|9140.5|9130.5|9138.5|9128.5|5
1633331340000|2021-10-04 07:09:00|9138.3|9128.3|9139.3|9129.3|9139.3|9129.3|9138.3|9128.3|3
1633331350000|2021-10-04 07:09:10|9139|9129|9140.5|9130.5|9140.5|9130.5|9139|9129|3
1633331360000|2021-10-04 07:09:20|9140.8|9130.8|9142.5|9132.5|9142.8|9132.8|9140.8|9130.8|4
1633331370000|2021-10-04 07:09:30|9142.8|9132.8|9141.8|9131.8|9142.8|9132.8|9141.8|9131.8|8
1633331380000|2021-10-04 07:09:40|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|1
1633331390000|2021-10-04 07:09:50|9142|9132|9141.5|9131.5|9142|9132|9141.5|9131.5|2
1633331400000|2021-10-04 07:10:00|9141.8|9131.8|9142|9132|9142.8|9132.8|9141.8|9131.8|7
1633331410000|2021-10-04 07:10:10|9142.5|9132.5|9143|9133|9143|9133|9142.5|9132.5|3
1633331420000|2021-10-04 07:10:20|9143.3|9133.3|9144.5|9134.5|9145|9135|9143.3|9133.3|7
1633331430000|2021-10-04 07:10:30|9144.3|9134.3|9149.5|9139.5|9149.5|9139.5|9144|9134|13
1633331440000|2021-10-04 07:10:40|9149.3|9139.3|9144|9134|9149.3|9139.3|9144|9134|9
1633331450000|2021-10-04 07:10:50|9143.5|9133.5|9138.8|9128.8|9143.5|9133.5|9138.8|9128.8|12
1633331460000|2021-10-04 07:11:00|9139|9129|9140.8|9130.8|9142|9132|9139|9129|9
1633331470000|2021-10-04 07:11:10|9140.3|9130.3|9139.5|9129.5|9140.8|9130.8|9139.5|9129.5|5
1633331480000|2021-10-04 07:11:20|9139.8|9129.8|9139.8|9129.8|9140.5|9130.5|9139.8|9129.8|4
1633331490000|2021-10-04 07:11:30|9139.5|9129.5|9139|9129|9139.5|9129.5|9138.8|9128.8|6
1633331500000|2021-10-04 07:11:40|9139.3|9129.3|9139|9129|9139.3|9129.3|9138.5|9128.5|6
1633331510000|2021-10-04 07:11:50|9139.8|9129.8|9139|9129|9139.8|9129.8|9139|9129|3
1633331520000|2021-10-04 07:12:00|9139.5|9129.5|9143|9133|9143.8|9133.8|9139.5|9129.5|9
1633331530000|2021-10-04 07:12:10|9142.8|9132.8|9144|9134|9144|9134|9142.8|9132.8|7
1633331550000|2021-10-04 07:12:30|9144.3|9134.3|9144|9134|9144.3|9134.3|9144|9134|2
1633331560000|2021-10-04 07:12:40|9143.5|9133.5|9143.8|9133.8|9143.8|9133.8|9142|9132|7
1633331570000|2021-10-04 07:12:50|9143.5|9133.5|9143.5|9133.5|9143.8|9133.8|9143.5|9133.5|3
1633331580000|2021-10-04 07:13:00|9143.8|9133.8|9149.3|9139.3|9149.8|9139.8|9143.8|9133.8|17
1633331590000|2021-10-04 07:13:10|9149|9139|9146.8|9136.8|9149|9139|9146.8|9136.8|4
1633331600000|2021-10-04 07:13:20|9147|9137|9147.3|9137.3|9147.5|9137.5|9147|9137|3
1633331610000|2021-10-04 07:13:30|9147|9137|9144.5|9134.5|9147|9137|9144|9134|13
1633331620000|2021-10-04 07:13:40|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|1
1633331630000|2021-10-04 07:13:50|9144|9134|9144.3|9134.3|9144.3|9134.3|9144|9134|2
1633331650000|2021-10-04 07:14:10|9145.6|9135.6|9148.5|9138.5|9148.5|9138.5|9145.6|9135.6|2
1633331660000|2021-10-04 07:14:20|9148.8|9138.8|9149.6|9139.6|9149.6|9139.6|9148.8|9138.8|4
1633331670000|2021-10-04 07:14:30|9150|9140|9151.3|9141.3|9151.3|9141.3|9150|9140|2
1633331680000|2021-10-04 07:14:40|9151.5|9141.5|9151.5|9141.5|9151.8|9141.8|9151.5|9141.5|3
1633331690000|2021-10-04 07:14:50|9151.8|9141.8|9151.8|9141.8|9151.8|9141.8|9151.8|9141.8|1
1633331700000|2021-10-04 07:15:00|9151.5|9141.5|9151.3|9141.3|9151.5|9141.5|9151.3|9141.3|2
1633331710000|2021-10-04 07:15:10|9151|9141|9150.8|9140.8|9151|9141|9150.8|9140.8|2
1633331720000|2021-10-04 07:15:20|9150|9140|9148.5|9138.5|9150|9140|9148.5|9138.5|2
1633331730000|2021-10-04 07:15:30|9147|9137|9148.3|9138.3|9148.3|9138.3|9147|9137|2
1633331750000|2021-10-04 07:15:50|9147.4|9137.4|9152.5|9142.5|9152.5|9142.5|9147.4|9137.4|2
1633331760000|2021-10-04 07:16:00|9152.8|9142.8|9153.5|9143.5|9153.5|9143.5|9152.8|9142.8|4
1633331770000|2021-10-04 07:16:10|9154.3|9144.3|9154.5|9144.5|9154.8|9144.8|9154.3|9144.3|3
1633331780000|2021-10-04 07:16:20|9154|9144|9154|9144|9154.3|9144.3|9154|9144|7
1633331790000|2021-10-04 07:16:30|9154.3|9144.3|9154|9144|9154.3|9144.3|9154|9144|2
1633331800000|2021-10-04 07:16:40|9154.3|9144.3|9154.3|9144.3|9154.3|9144.3|9154|9144|5
1633331810000|2021-10-04 07:16:50|9154.5|9144.5|9156|9146|9156|9146|9154.5|9144.5|2
1633331820000|2021-10-04 07:17:00|9155.3|9145.3|9154.8|9144.8|9155.3|9145.3|9154.8|9144.8|8
1633331830000|2021-10-04 07:17:10|9154.5|9144.5|9152.8|9142.8|9154.5|9144.5|9152.5|9142.5|5
1633331840000|2021-10-04 07:17:20|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|1
1633331850000|2021-10-04 07:17:30|9152.3|9142.3|9155.3|9145.3|9155.3|9145.3|9152.3|9142.3|6
1633331860000|2021-10-04 07:17:40|9155|9145|9154.8|9144.8|9155|9145|9154.5|9144.5|3
1633331870000|2021-10-04 07:17:50|9154.5|9144.5|9154.3|9144.3|9154.5|9144.5|9154|9144|4
1633331880000|2021-10-04 07:18:00|9154.5|9144.5|9154.8|9144.8|9154.8|9144.8|9154.5|9144.5|6
1633331890000|2021-10-04 07:18:10|9154.5|9144.5|9154.8|9144.8|9154.8|9144.8|9154.5|9144.5|4
1633331900000|2021-10-04 07:18:20|9154.5|9144.5|9154.8|9144.8|9154.8|9144.8|9154.5|9144.5|2
1633331910000|2021-10-04 07:18:30|9154.5|9144.5|9155|9145|9155|9145|9154.5|9144.5|4
1633331930000|2021-10-04 07:18:50|9154.5|9144.5|9154|9144|9154.5|9144.5|9154|9144|2
1633331950000|2021-10-04 07:19:10|9153.8|9143.8|9149.5|9139.5|9153.8|9143.8|9149.5|9139.5|8
1633331960000|2021-10-04 07:19:20|9149.3|9139.3|9147.3|9137.3|9149.3|9139.3|9147.3|9137.3|3
1633331970000|2021-10-04 07:19:30|9147|9137|9147|9137|9147|9137|9147|9137|1
1633331980000|2021-10-04 07:19:40|9146.8|9136.8|9146.5|9136.5|9146.8|9136.8|9145.3|9135.3|5
1633331990000|2021-10-04 07:19:50|9147|9137|9149.5|9139.5|9151.8|9141.8|9147|9137|12
1633332000000|2021-10-04 07:20:00|9149.3|9139.3|9150|9140|9150|9140|9149|9139|5
1633332010000|2021-10-04 07:20:10|9149.8|9139.8|9149.5|9139.5|9149.8|9139.8|9149.5|9139.5|2
1633332020000|2021-10-04 07:20:20|9149.8|9139.8|9150|9140|9150|9140|9149.8|9139.8|2
1633332030000|2021-10-04 07:20:30|9149.5|9139.5|9150|9140|9150|9140|9149.5|9139.5|3
1633332040000|2021-10-04 07:20:40|9149.5|9139.5|9149|9139|9149.5|9139.5|9149|9139|2
1633332050000|2021-10-04 07:20:50|9148.8|9138.8|9146.3|9136.3|9149|9139|9146.3|9136.3|8
1633332060000|2021-10-04 07:21:00|9145.5|9135.5|9146.5|9136.5|9146.5|9136.5|9145.5|9135.5|3
1633332070000|2021-10-04 07:21:10|9146.3|9136.3|9146|9136|9146.3|9136.3|9145.8|9135.8|4
1633332080000|2021-10-04 07:21:20|9146.3|9136.3|9150|9140|9150.3|9140.3|9146.3|9136.3|4
1633332090000|2021-10-04 07:21:30|9149.8|9139.8|9148|9138|9149.8|9139.8|9148|9138|4
1633332100000|2021-10-04 07:21:40|9148.8|9138.8|9152|9142|9152.3|9142.3|9148.8|9138.8|5
1633332110000|2021-10-04 07:21:50|9152.3|9142.3|9152.5|9142.5|9152.5|9142.5|9152.3|9142.3|2
1633332130000|2021-10-04 07:22:10|9152.8|9142.8|9152.8|9142.8|9152.8|9142.8|9152.8|9142.8|1
1633332150000|2021-10-04 07:22:30|9152.3|9142.3|9152.5|9142.5|9152.8|9142.8|9152|9142|5
1633332160000|2021-10-04 07:22:40|9152.3|9142.3|9153|9143|9153|9143|9152.3|9142.3|4
1633332170000|2021-10-04 07:22:50|9154.3|9144.3|9155.9|9145.9|9155.9|9145.9|9154.3|9144.3|5
1633332180000|2021-10-04 07:23:00|9154.8|9144.8|9152|9142|9154.8|9144.8|9152|9142|7
1633332190000|2021-10-04 07:23:10|9151.5|9141.5|9151.5|9141.5|9151.5|9141.5|9151|9141|3
1633332200000|2021-10-04 07:23:20|9151.3|9141.3|9153.5|9143.5|9153.5|9143.5|9151.3|9141.3|8
1633332220000|2021-10-04 07:23:40|9153|9143|9153|9143|9153|9143|9152.8|9142.8|5
1633332230000|2021-10-04 07:23:50|9152.8|9142.8|9153|9143|9153|9143|9152.8|9142.8|2
1633332240000|2021-10-04 07:24:00|9152.8|9142.8|9150.3|9140.3|9152.8|9142.8|9149.5|9139.5|7
1633332250000|2021-10-04 07:24:10|9150.5|9140.5|9150|9140|9150.5|9140.5|9150|9140|3
1633332260000|2021-10-04 07:24:20|9149.5|9139.5|9149.3|9139.3|9149.5|9139.5|9149|9139|4
1633332270000|2021-10-04 07:24:30|9149|9139|9149|9139|9149|9139|9148.5|9138.5|3
1633332280000|2021-10-04 07:24:40|9148.8|9138.8|9150.3|9140.3|9150.3|9140.3|9148.8|9138.8|3
1633332290000|2021-10-04 07:24:50|9150|9140|9150|9140|9150.3|9140.3|9149.5|9139.5|6
1633332300000|2021-10-04 07:25:00|9150.5|9140.5|9152.8|9142.8|9152.8|9142.8|9150.5|9140.5|5
1633332310000|2021-10-04 07:25:10|9153.5|9143.5|9153.3|9143.3|9153.5|9143.5|9153.3|9143.3|2
1633332330000|2021-10-04 07:25:30|9153|9143|9151.3|9141.3|9153|9143|9151.3|9141.3|4
1633332340000|2021-10-04 07:25:40|9151.5|9141.5|9157|9147|9157|9147|9151.5|9141.5|5
1633332360000|2021-10-04 07:26:00|9156.8|9146.8|9156.8|9146.8|9156.8|9146.8|9156.8|9146.8|1
1633332380000|2021-10-04 07:26:20|9156.5|9146.5|9156|9146|9156.5|9146.5|9155|9145|5
1633332390000|2021-10-04 07:26:30|9157|9147|9161.1|9151.1|9161.1|9151.1|9157|9147|2
1633332400000|2021-10-04 07:26:40|9161.3|9151.3|9161.3|9151.3|9161.3|9151.3|9161.3|9151.3|1
1633332410000|2021-10-04 07:26:50|9162|9152|9162.8|9152.8|9165.5|9155.5|9162|9152|6
1633332420000|2021-10-04 07:27:00|9162.5|9152.5|9162.3|9152.3|9162.5|9152.5|9162.3|9152.3|2
1633332430000|2021-10-04 07:27:10|9163|9153|9163|9153|9163|9153|9162.8|9152.8|3
1633332440000|2021-10-04 07:27:20|9162.8|9152.8|9169|9159|9169|9159|9162.8|9152.8|7
1633332450000|2021-10-04 07:27:30|9168.8|9158.8|9168.8|9158.8|9169.9|9159.9|9168.6|9158.6|6
1633332460000|2021-10-04 07:27:40|9168.5|9158.5|9168.5|9158.5|9168.8|9158.8|9168.5|9158.5|7
1633332470000|2021-10-04 07:27:50|9168.8|9158.8|9170.5|9160.5|9170.5|9160.5|9168.5|9158.5|6
1633332480000|2021-10-04 07:28:00|9170.3|9160.3|9171|9161|9171|9161|9170.3|9160.3|4
1633332490000|2021-10-04 07:28:10|9171.3|9161.3|9179.3|9169.3|9179.5|9169.5|9171.3|9161.3|14
1633332500000|2021-10-04 07:28:20|9179.5|9169.5|9177.5|9167.5|9179.5|9169.5|9176.5|9166.5|10
1633332510000|2021-10-04 07:28:30|9178|9168|9178.5|9168.5|9178.5|9168.5|9178|9168|6
1633332520000|2021-10-04 07:28:40|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|9177.8|9167.8|4
1633332530000|2021-10-04 07:28:50|9178|9168|9175.3|9165.3|9178|9168|9175.3|9165.3|6
1633332540000|2021-10-04 07:29:00|9175.5|9165.5|9177.3|9167.3|9177.3|9167.3|9174|9164|13
1633332550000|2021-10-04 07:29:10|9178.3|9168.3|9177.6|9167.6|9178.5|9168.5|9177.4|9167.4|6
1633332560000|2021-10-04 07:29:20|9177.5|9167.5|9176.3|9166.3|9177.5|9167.5|9176.3|9166.3|3
1633332570000|2021-10-04 07:29:30|9176|9166|9175.5|9165.5|9176|9166|9175.5|9165.5|4
1633332580000|2021-10-04 07:29:40|9175.3|9165.3|9174.5|9164.5|9175.3|9165.3|9174.5|9164.5|3
1633332590000|2021-10-04 07:29:50|9174.8|9164.8|9173|9163|9174.8|9164.8|9173|9163|6
1633332600000|2021-10-04 07:30:00|9172.5|9162.5|9170.8|9160.8|9172.8|9162.8|9170.8|9160.8|4
1633332610000|2021-10-04 07:30:10|9170.5|9160.5|9168.3|9158.3|9170.5|9160.5|9168.3|9158.3|4
1633332620000|2021-10-04 07:30:20|9167|9157|9166.5|9156.5|9167|9157|9166.5|9156.5|3
1633332630000|2021-10-04 07:30:30|9166.3|9156.3|9163|9153|9166.3|9156.3|9162.8|9152.8|6
1633332640000|2021-10-04 07:30:40|9162.5|9152.5|9157.9|9147.9|9162.5|9152.5|9157.9|9147.9|14
1633332650000|2021-10-04 07:30:50|9156.8|9146.8|9159.5|9149.5|9160.8|9150.8|9156.4|9146.4|9
1633332660000|2021-10-04 07:31:00|9159|9149|9160.3|9150.3|9161|9151|9158.3|9148.3|12
1633332670000|2021-10-04 07:31:10|9160.8|9150.8|9160.5|9150.5|9160.8|9150.8|9159.5|9149.5|8
1633332680000|2021-10-04 07:31:20|9160.3|9150.3|9160.5|9150.5|9160.8|9150.8|9160.3|9150.3|8
1633332690000|2021-10-04 07:31:30|9160.3|9150.3|9159.3|9149.3|9160.3|9150.3|9158.8|9148.8|8
1633332700000|2021-10-04 07:31:40|9159.5|9149.5|9159.5|9149.5|9159.5|9149.5|9159|9149|9
1633332710000|2021-10-04 07:31:50|9159.3|9149.3|9163.5|9153.5|9163.5|9153.5|9159|9149|8
1633332720000|2021-10-04 07:32:00|9163.8|9153.8|9165|9155|9165|9155|9163.8|9153.8|4
1633332730000|2021-10-04 07:32:10|9165.5|9155.5|9165.5|9155.5|9165.8|9155.8|9164|9154|8
1633332740000|2021-10-04 07:32:20|9165.3|9155.3|9160.5|9150.5|9165.3|9155.3|9160.5|9150.5|8
1633332750000|2021-10-04 07:32:30|9160.8|9150.8|9160|9150|9160.8|9150.8|9159.5|9149.5|12
1633332760000|2021-10-04 07:32:40|9160.3|9150.3|9161.8|9151.8|9162|9152|9160.3|9150.3|9
1633332770000|2021-10-04 07:32:50|9161.5|9151.5|9161.5|9151.5|9161.5|9151.5|9161.5|9151.5|1
1633332780000|2021-10-04 07:33:00|9161.8|9151.8|9162.5|9152.5|9162.8|9152.8|9161.5|9151.5|7
1633332790000|2021-10-04 07:33:10|9162.8|9152.8|9163.8|9153.8|9163.8|9153.8|9162.5|9152.5|6
1633332800000|2021-10-04 07:33:20|9163.5|9153.5|9161.8|9151.8|9163.5|9153.5|9161.8|9151.8|4
1633332810000|2021-10-04 07:33:30|9161.5|9151.5|9161.3|9151.3|9161.5|9151.5|9160.8|9150.8|6
1633332820000|2021-10-04 07:33:40|9161.5|9151.5|9161.8|9151.8|9161.8|9151.8|9161.3|9151.3|3
1633332830000|2021-10-04 07:33:50|9161.5|9151.5|9162.3|9152.3|9162.3|9152.3|9161.3|9151.3|13
1633332840000|2021-10-04 07:34:00|9162|9152|9162|9152|9162.3|9152.3|9161.8|9151.8|10
1633332850000|2021-10-04 07:34:10|9162.3|9152.3|9162.5|9152.5|9163|9153|9161.8|9151.8|7
1633332860000|2021-10-04 07:34:20|9162.8|9152.8|9162|9152|9163|9153|9162|9152|6
1633332870000|2021-10-04 07:34:30|9161.8|9151.8|9161.8|9151.8|9161.8|9151.8|9161.8|9151.8|1
1633332880000|2021-10-04 07:34:40|9162.3|9152.3|9162|9152|9162.3|9152.3|9162|9152|12
1633332890000|2021-10-04 07:34:50|9161.8|9151.8|9165.3|9155.3|9165.8|9155.8|9161.3|9151.3|10
1633332900000|2021-10-04 07:35:00|9165.8|9155.8|9165.5|9155.5|9165.8|9155.8|9165.5|9155.5|4
1633332910000|2021-10-04 07:35:10|9165.8|9155.8|9165.8|9155.8|9165.8|9155.8|9165.8|9155.8|1
1633332920000|2021-10-04 07:35:20|9166|9156|9166.3|9156.3|9166.3|9156.3|9166|9156|2
1633332940000|2021-10-04 07:35:40|9166.5|9156.5|9168|9158|9168|9158|9166.5|9156.5|3
1633332950000|2021-10-04 07:35:50|9167.8|9157.8|9167.5|9157.5|9167.8|9157.8|9167.5|9157.5|2
1633332960000|2021-10-04 07:36:00|9167.3|9157.3|9167.5|9157.5|9167.5|9157.5|9167.3|9157.3|2
1633332970000|2021-10-04 07:36:10|9167.8|9157.8|9168|9158|9168|9158|9167.8|9157.8|2
1633332990000|2021-10-04 07:36:30|9168.3|9158.3|9168.5|9158.5|9168.5|9158.5|9168.3|9158.3|2
1633333010000|2021-10-04 07:36:50|9168.8|9158.8|9166.8|9156.8|9169|9159|9166.8|9156.8|4
1633333020000|2021-10-04 07:37:00|9166.5|9156.5|9166.3|9156.3|9166.5|9156.5|9166|9156|4
1633333030000|2021-10-04 07:37:10|9166|9156|9164.5|9154.5|9166|9156|9164.5|9154.5|5
1633333040000|2021-10-04 07:37:20|9164.8|9154.8|9164.8|9154.8|9164.8|9154.8|9164.8|9154.8|1
1633333050000|2021-10-04 07:37:30|9165.5|9155.5|9165.5|9155.5|9165.5|9155.5|9165.5|9155.5|1
1633333060000|2021-10-04 07:37:40|9165.8|9155.8|9166|9156|9166|9156|9165.8|9155.8|2
1633333070000|2021-10-04 07:37:50|9165.3|9155.3|9164.8|9154.8|9165.3|9155.3|9164.8|9154.8|3
1633333080000|2021-10-04 07:38:00|9165|9155|9165.3|9155.3|9165.5|9155.5|9165|9155|4
1633333090000|2021-10-04 07:38:10|9166|9156|9169.3|9159.3|9169.3|9159.3|9166|9156|10
1633333100000|2021-10-04 07:38:20|9169|9159|9168.5|9158.5|9169|9159|9168.5|9158.5|3
1633333120000|2021-10-04 07:38:40|9168.8|9158.8|9168.8|9158.8|9168.8|9158.8|9168.8|9158.8|1
1633333130000|2021-10-04 07:38:50|9169.3|9159.3|9172.8|9162.8|9173|9163|9169.3|9159.3|6
1633333140000|2021-10-04 07:39:00|9173|9163|9173.3|9163.3|9174|9164|9173|9163|7
1633333150000|2021-10-04 07:39:10|9172.3|9162.3|9171.3|9161.3|9172.3|9162.3|9171.3|9161.3|3
1633333170000|2021-10-04 07:39:30|9171|9161|9172.3|9162.3|9172.3|9162.3|9171|9161|3
1633333180000|2021-10-04 07:39:40|9172|9162|9171.5|9161.5|9172|9162|9171.3|9161.3|3
1633333190000|2021-10-04 07:39:50|9170.5|9160.5|9168|9158|9170.5|9160.5|9168|9158|4
1633333200000|2021-10-04 07:40:00|9167.8|9157.8|9163|9153|9167.8|9157.8|9163|9153|8
1633333210000|2021-10-04 07:40:10|9163.8|9153.8|9163.8|9153.8|9163.8|9153.8|9163.8|9153.8|1
1633333220000|2021-10-04 07:40:20|9164|9154|9165.5|9155.5|9165.5|9155.5|9164|9154|3
1633333230000|2021-10-04 07:40:30|9165.3|9155.3|9166|9156|9166|9156|9165|9155|4
1633333240000|2021-10-04 07:40:40|9167|9157|9169|9159|9169|9159|9167|9157|4
1633333250000|2021-10-04 07:40:50|9169.8|9159.8|9171.8|9161.8|9172|9162|9169.8|9159.8|6
1633333260000|2021-10-04 07:41:00|9171.5|9161.5|9173|9163|9173|9163|9171.5|9161.5|6
1633333290000|2021-10-04 07:41:30|9172.8|9162.8|9171.8|9161.8|9172.8|9162.8|9171.8|9161.8|2
1633333300000|2021-10-04 07:41:40|9172|9162|9172|9162|9172|9162|9172|9162|1
1633333310000|2021-10-04 07:41:50|9171.5|9161.5|9168.3|9158.3|9171.5|9161.5|9168.3|9158.3|2
1633333320000|2021-10-04 07:42:00|9168.5|9158.5|9168|9158|9168.5|9158.5|9168|9158|2
1633333330000|2021-10-04 07:42:10|9167.5|9157.5|9167.5|9157.5|9167.5|9157.5|9167.5|9157.5|1
1633333340000|2021-10-04 07:42:20|9167.3|9157.3|9168.5|9158.5|9168.5|9158.5|9167.3|9157.3|4
1633333360000|2021-10-04 07:42:40|9168.3|9158.3|9168|9158|9168.3|9158.3|9168|9158|2
1633333370000|2021-10-04 07:42:50|9167|9157|9164.8|9154.8|9167|9157|9164.5|9154.5|12
1633333380000|2021-10-04 07:43:00|9165|9155|9164|9154|9165|9155|9163.3|9153.3|11
1633333390000|2021-10-04 07:43:10|9163.8|9153.8|9163.8|9153.8|9164|9154|9163.8|9153.8|5
1633333400000|2021-10-04 07:43:20|9164.3|9154.3|9165|9155|9165|9155|9164.3|9154.3|4
1633333410000|2021-10-04 07:43:30|9165.3|9155.3|9166|9156|9167|9157|9165.3|9155.3|5
1633333420000|2021-10-04 07:43:40|9166.3|9156.3|9166.3|9156.3|9166.3|9156.3|9166.3|9156.3|1
1633333430000|2021-10-04 07:43:50|9166.8|9156.8|9169.5|9159.5|9170|9160|9166.8|9156.8|6
1633333440000|2021-10-04 07:44:00|9170.5|9160.5|9170.5|9160.5|9170.5|9160.5|9170.5|9160.5|1
1633333450000|2021-10-04 07:44:10|9170.8|9160.8|9171.8|9161.8|9171.8|9161.8|9170.3|9160.3|7
1633333460000|2021-10-04 07:44:20|9171.3|9161.3|9171|9161|9171.5|9161.5|9171|9161|9
1633333470000|2021-10-04 07:44:30|9170.8|9160.8|9170.5|9160.5|9171|9161|9170.5|9160.5|3
1633333490000|2021-10-04 07:44:50|9171|9161|9171.8|9161.8|9171.8|9161.8|9171|9161|3
1633333500000|2021-10-04 07:45:00|9171.5|9161.5|9171.3|9161.3|9171.5|9161.5|9171.3|9161.3|2
1633333510000|2021-10-04 07:45:10|9171|9161|9169.3|9159.3|9171|9161|9169.3|9159.3|4
1633333520000|2021-10-04 07:45:20|9169|9159|9170|9160|9170|9160|9169|9159|10
1633333530000|2021-10-04 07:45:30|9169.3|9159.3|9169.5|9159.5|9170.3|9160.3|9169.3|9159.3|12
1633333540000|2021-10-04 07:45:40|9170|9160|9170.3|9160.3|9170.3|9160.3|9170|9160|4
1633333550000|2021-10-04 07:45:50|9169.5|9159.5|9170.3|9160.3|9170.3|9160.3|9169|9159|9
1633333560000|2021-10-04 07:46:00|9170.5|9160.5|9171.3|9161.3|9171.3|9161.3|9170.5|9160.5|2
1633333580000|2021-10-04 07:46:20|9171|9161|9170|9160|9171|9161|9170|9160|2
1633333590000|2021-10-04 07:46:30|9170.3|9160.3|9171|9161|9171|9161|9170.3|9160.3|4
1633333600000|2021-10-04 07:46:40|9171.3|9161.3|9171.3|9161.3|9171.8|9161.8|9171.3|9161.3|5
1633333610000|2021-10-04 07:46:50|9171.5|9161.5|9171.3|9161.3|9171.8|9161.8|9171.3|9161.3|4
1633333640000|2021-10-04 07:47:20|9171.5|9161.5|9173.8|9163.8|9173.8|9163.8|9171.5|9161.5|4
1633333650000|2021-10-04 07:47:30|9175|9165|9176|9166|9176.8|9166.8|9175|9165|7
1633333660000|2021-10-04 07:47:40|9175.5|9165.5|9177.3|9167.3|9177.3|9167.3|9175|9165|7
1633333670000|2021-10-04 07:47:50|9177.8|9167.8|9182|9172|9182.5|9172.5|9177.8|9167.8|7
1633333680000|2021-10-04 07:48:00|9182.3|9172.3|9182.5|9172.5|9183|9173|9182|9172|5
1633333690000|2021-10-04 07:48:10|9183.3|9173.3|9187.3|9177.3|9188.3|9178.3|9183.3|9173.3|12
1633333700000|2021-10-04 07:48:20|9187|9177|9186|9176|9187|9177|9186|9176|4
1633333710000|2021-10-04 07:48:30|9185.5|9175.5|9182.5|9172.5|9185.5|9175.5|9182.5|9172.5|7
1633333720000|2021-10-04 07:48:40|9182.8|9172.8|9179.8|9169.8|9183.5|9173.5|9179.8|9169.8|8
1633333730000|2021-10-04 07:48:50|9180|9170|9177.5|9167.5|9180|9170|9177|9167|9
1633333740000|2021-10-04 07:49:00|9177.8|9167.8|9178.3|9168.3|9178.5|9168.5|9176.3|9166.3|6
1633333750000|2021-10-04 07:49:10|9178|9168|9177.8|9167.8|9178|9168|9177.8|9167.8|2
1633333760000|2021-10-04 07:49:20|9178|9168|9181.8|9171.8|9182|9172|9178|9168|9
1633333780000|2021-10-04 07:49:40|9181.3|9171.3|9180.3|9170.3|9181.3|9171.3|9179.8|9169.8|5
1633333790000|2021-10-04 07:49:50|9180.5|9170.5|9177.5|9167.5|9181.3|9171.3|9177.5|9167.5|8
1633333800000|2021-10-04 07:50:00|9177.3|9167.3|9175.8|9165.8|9177.3|9167.3|9175.8|9165.8|10
1633333810000|2021-10-04 07:50:10|9176|9166|9175.8|9165.8|9176|9166|9175.5|9165.5|6
1633333820000|2021-10-04 07:50:20|9175.5|9165.5|9175.3|9165.3|9175.5|9165.5|9175.3|9165.3|2
1633333830000|2021-10-04 07:50:30|9174.5|9164.5|9175.3|9165.3|9175.3|9165.3|9173|9163|6
1633333840000|2021-10-04 07:50:40|9175.5|9165.5|9175.3|9165.3|9175.5|9165.5|9175.3|9165.3|2
1633333850000|2021-10-04 07:50:50|9175|9165|9174.3|9164.3|9175|9165|9173.8|9163.8|4
1633333860000|2021-10-04 07:51:00|9174|9164|9173.5|9163.5|9174|9164|9173.5|9163.5|5
1633333880000|2021-10-04 07:51:20|9173.8|9163.8|9174|9164|9174|9164|9173.8|9163.8|2
1633333890000|2021-10-04 07:51:30|9174.3|9164.3|9179|9169|9179|9169|9174.3|9164.3|3
1633333900000|2021-10-04 07:51:40|9179.3|9169.3|9179|9169|9179.3|9169.3|9179|9169|2
1633333910000|2021-10-04 07:51:50|9179.3|9169.3|9178|9168|9179.5|9169.5|9178|9168|4
1633333920000|2021-10-04 07:52:00|9177.8|9167.8|9177.5|9167.5|9178|9168|9177.5|9167.5|4
1633333930000|2021-10-04 07:52:10|9177.8|9167.8|9174.8|9164.8|9178|9168|9174.8|9164.8|5
1633333940000|2021-10-04 07:52:20|9175|9165|9174|9164|9175.3|9165.3|9174|9164|4
1633333950000|2021-10-04 07:52:30|9174.3|9164.3|9173.8|9163.8|9174.3|9164.3|9173.8|9163.8|3
1633333960000|2021-10-04 07:52:40|9173.5|9163.5|9173.5|9163.5|9173.8|9163.8|9173.5|9163.5|3
1633333970000|2021-10-04 07:52:50|9173.8|9163.8|9175.3|9165.3|9175.3|9165.3|9173|9163|6
1633333980000|2021-10-04 07:53:00|9175.5|9165.5|9181.5|9171.5|9182.3|9172.3|9175.5|9165.5|11
1633333990000|2021-10-04 07:53:10|9181.3|9171.3|9182|9172|9182.3|9172.3|9181.3|9171.3|6
1633334000000|2021-10-04 07:53:20|9181.8|9171.8|9179.5|9169.5|9181.8|9171.8|9179.5|9169.5|3
1633334010000|2021-10-04 07:53:30|9179.3|9169.3|9177.3|9167.3|9179.3|9169.3|9177|9167|9
1633334020000|2021-10-04 07:53:40|9177.5|9167.5|9176.3|9166.3|9177.5|9167.5|9176|9166|9
1633334030000|2021-10-04 07:53:50|9176.5|9166.5|9177|9167|9177|9167|9176.5|9166.5|3
1633334040000|2021-10-04 07:54:00|9177.3|9167.3|9177.3|9167.3|9177.3|9167.3|9177.3|9167.3|1
1633334050000|2021-10-04 07:54:10|9176.8|9166.8|9176.5|9166.5|9177|9167|9176.5|9166.5|4
1633334060000|2021-10-04 07:54:20|9176.3|9166.3|9174.3|9164.3|9176.3|9166.3|9173.8|9163.8|7
1633334070000|2021-10-04 07:54:30|9173.8|9163.8|9173.8|9163.8|9174|9164|9173.8|9163.8|3
1633334080000|2021-10-04 07:54:40|9173.5|9163.5|9173.8|9163.8|9174|9164|9173.5|9163.5|3
1633334100000|2021-10-04 07:55:00|9174|9164|9176.3|9166.3|9176.3|9166.3|9174|9164|4
1633334110000|2021-10-04 07:55:10|9175.8|9165.8|9175.3|9165.3|9175.8|9165.8|9175.3|9165.3|3
1633334120000|2021-10-04 07:55:20|9175|9165|9174|9164|9175|9165|9173.5|9163.5|7
1633334130000|2021-10-04 07:55:30|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|1
1633334140000|2021-10-04 07:55:40|9174|9164|9173.8|9163.8|9174|9164|9173.8|9163.8|2
1633334150000|2021-10-04 07:55:50|9173.5|9163.5|9173.8|9163.8|9174|9164|9173.5|9163.5|3
1633334160000|2021-10-04 07:56:00|9173.5|9163.5|9174|9164|9174|9164|9173.3|9163.3|4
1633334170000|2021-10-04 07:56:10|9173.5|9163.5|9173.8|9163.8|9174.3|9164.3|9173.5|9163.5|3
1633334180000|2021-10-04 07:56:20|9174|9164|9174.3|9164.3|9174.3|9164.3|9174|9164|2
1633334200000|2021-10-04 07:56:40|9174|9164|9174.3|9164.3|9174.3|9164.3|9174|9164|2
1633334220000|2021-10-04 07:57:00|9174.5|9164.5|9178.5|9168.5|9178.5|9168.5|9174.5|9164.5|7
1633334230000|2021-10-04 07:57:10|9178.8|9168.8|9178.8|9168.8|9178.8|9168.8|9178.5|9168.5|3
1633334250000|2021-10-04 07:57:30|9178.5|9168.5|9174.3|9164.3|9178.5|9168.5|9174.3|9164.3|6
1633334260000|2021-10-04 07:57:40|9173.8|9163.8|9174.5|9164.5|9174.8|9164.8|9173.8|9163.8|4
1633334270000|2021-10-04 07:57:50|9174.8|9164.8|9174.8|9164.8|9174.8|9164.8|9174.8|9164.8|1
1633334280000|2021-10-04 07:58:00|9175|9165|9177.5|9167.5|9177.8|9167.8|9175|9165|3
1633334290000|2021-10-04 07:58:10|9177.8|9167.8|9178.3|9168.3|9178.3|9168.3|9177.8|9167.8|3
1633334300000|2021-10-04 07:58:20|9178.5|9168.5|9178.5|9168.5|9178.8|9168.8|9178.5|9168.5|3
1633334310000|2021-10-04 07:58:30|9178.8|9168.8|9178.3|9168.3|9178.8|9168.8|9178.3|9168.3|2
1633334350000|2021-10-04 07:59:10|9178.8|9168.8|9178.3|9168.3|9178.8|9168.8|9178.3|9168.3|2
1633334390000|2021-10-04 07:59:50|9178|9168|9178.5|9168.5|9178.8|9168.8|9177|9167|10
1633334400000|2021-10-04 08:00:00|9178.8|9168.8|9178.3|9168.3|9178.8|9168.8|9178.3|9168.3|4
1633334410000|2021-10-04 08:00:10|9178.5|9168.5|9184|9174|9184.3|9174.3|9178.5|9168.5|9
1633334420000|2021-10-04 08:00:20|9184.3|9174.3|9187.8|9177.8|9188.5|9178.5|9184.3|9174.3|8
1633334430000|2021-10-04 08:00:30|9188.3|9178.3|9185.5|9175.5|9188.3|9178.3|9185.5|9175.5|7
1633334440000|2021-10-04 08:00:40|9185|9175|9184.3|9174.3|9185|9175|9183.8|9173.8|4
1633334450000|2021-10-04 08:00:50|9184|9174|9183.5|9173.5|9184|9174|9183.3|9173.3|10
1633334460000|2021-10-04 08:01:00|9183.3|9173.3|9183.8|9173.8|9185.8|9175.8|9182.3|9172.3|11
1633334470000|2021-10-04 08:01:10|9184|9174|9183|9173|9184.3|9174.3|9182.5|9172.5|13
1633334480000|2021-10-04 08:01:20|9183.3|9173.3|9183.3|9173.3|9183.8|9173.8|9183|9173|6
1633334490000|2021-10-04 08:01:30|9183|9173|9182|9172|9183|9173|9181.5|9171.5|6
1633334500000|2021-10-04 08:01:40|9181.8|9171.8|9180|9170|9181.8|9171.8|9179.8|9169.8|12
1633334510000|2021-10-04 08:01:50|9179.8|9169.8|9179.5|9169.5|9179.8|9169.8|9179.5|9169.5|2
1633334520000|2021-10-04 08:02:00|9179.8|9169.8|9181.8|9171.8|9182.3|9172.3|9179.5|9169.5|6
1633334530000|2021-10-04 08:02:10|9181.5|9171.5|9183.5|9173.5|9185.5|9175.5|9181.5|9171.5|9
1633334540000|2021-10-04 08:02:20|9183.8|9173.8|9181|9171|9185|9175|9180.3|9170.3|15
1633334550000|2021-10-04 08:02:30|9180.8|9170.8|9184.3|9174.3|9184.3|9174.3|9180.8|9170.8|7
1633334560000|2021-10-04 08:02:40|9184|9174|9183.8|9173.8|9185.8|9175.8|9183.8|9173.8|7
1633334570000|2021-10-04 08:02:50|9184|9174|9179.8|9169.8|9184.3|9174.3|9179.5|9169.5|9
1633334580000|2021-10-04 08:03:00|9180.3|9170.3|9179.5|9169.5|9180.3|9170.3|9179.3|9169.3|6
1633334590000|2021-10-04 08:03:10|9179.3|9169.3|9177.3|9167.3|9179.3|9169.3|9177.3|9167.3|14
1633334600000|2021-10-04 08:03:20|9176.5|9166.5|9177.3|9167.3|9177.3|9167.3|9176.5|9166.5|2
1633334610000|2021-10-04 08:03:30|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|1
1633334620000|2021-10-04 08:03:40|9177|9167|9176.8|9166.8|9177|9167|9176.8|9166.8|2
1633334630000|2021-10-04 08:03:50|9177|9167|9177.3|9167.3|9178|9168|9177|9167|5
1633334640000|2021-10-04 08:04:00|9177|9167|9177|9167|9177.3|9167.3|9176.8|9166.8|5
1633334650000|2021-10-04 08:04:10|9177.5|9167.5|9177|9167|9177.5|9167.5|9177|9167|2
1633334660000|2021-10-04 08:04:20|9176.8|9166.8|9176.3|9166.3|9176.8|9166.8|9175.8|9165.8|5
1633334670000|2021-10-04 08:04:30|9176.5|9166.5|9177|9167|9177.3|9167.3|9176.5|9166.5|3
1633334680000|2021-10-04 08:04:40|9177.3|9167.3|9177|9167|9177.3|9167.3|9177|9167|2
1633334690000|2021-10-04 08:04:50|9177.3|9167.3|9177.3|9167.3|9177.3|9167.3|9177.3|9167.3|1
1633334700000|2021-10-04 08:05:00|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|1
1633334710000|2021-10-04 08:05:10|9177.8|9167.8|9178.8|9168.8|9178.8|9168.8|9177.8|9167.8|2
1633334720000|2021-10-04 08:05:20|9178.5|9168.5|9178.3|9168.3|9178.5|9168.5|9178.3|9168.3|2
1633334730000|2021-10-04 08:05:30|9177.8|9167.8|9177.5|9167.5|9177.8|9167.8|9176.8|9166.8|5
1633334740000|2021-10-04 08:05:40|9178|9168|9179.5|9169.5|9179.5|9169.5|9178|9168|3
1633334750000|2021-10-04 08:05:50|9179.3|9169.3|9179.3|9169.3|9180|9170|9178.5|9168.5|8
1633334760000|2021-10-04 08:06:00|9179.5|9169.5|9180.5|9170.5|9180.5|9170.5|9179.5|9169.5|4
1633334780000|2021-10-04 08:06:20|9180.3|9170.3|9179.8|9169.8|9180.3|9170.3|9179.8|9169.8|2
1633334790000|2021-10-04 08:06:30|9180|9170|9180|9170|9180|9170|9180|9170|1
1633334810000|2021-10-04 08:06:50|9179.3|9169.3|9179.3|9169.3|9179.5|9169.5|9179|9169|5
1633334820000|2021-10-04 08:07:00|9178.3|9168.3|9179.5|9169.5|9179.8|9169.8|9178.3|9168.3|7
1633334830000|2021-10-04 08:07:10|9179.3|9169.3|9179.3|9169.3|9179.3|9169.3|9179.3|9169.3|1
1633334840000|2021-10-04 08:07:20|9179|9169|9177.8|9167.8|9179|9169|9177.5|9167.5|8
1633334850000|2021-10-04 08:07:30|9177|9167|9177.3|9167.3|9177.5|9167.5|9176.8|9166.8|9
1633334860000|2021-10-04 08:07:40|9177|9167|9177|9167|9177|9167|9176.8|9166.8|3
1633334870000|2021-10-04 08:07:50|9176.8|9166.8|9176.3|9166.3|9177|9167|9176.3|9166.3|9
1633334880000|2021-10-04 08:08:00|9176.5|9166.5|9176.5|9166.5|9176.5|9166.5|9176.3|9166.3|9
1633334910000|2021-10-04 08:08:30|9176.8|9166.8|9179|9169|9179|9169|9176.8|9166.8|3
1633334920000|2021-10-04 08:08:40|9179.5|9169.5|9177.5|9167.5|9179.5|9169.5|9177.5|9167.5|9
1633334930000|2021-10-04 08:08:50|9177.8|9167.8|9177.8|9167.8|9178|9168|9177.5|9167.5|9
1633334940000|2021-10-04 08:09:00|9178|9168|9177|9167|9178.3|9168.3|9177|9167|5
1633334960000|2021-10-04 08:09:20|9176.8|9166.8|9176.5|9166.5|9176.8|9166.8|9176.5|9166.5|4
1633334970000|2021-10-04 08:09:30|9176.3|9166.3|9179.3|9169.3|9180|9170|9176|9166|11
1633334980000|2021-10-04 08:09:40|9178.8|9168.8|9177|9167|9178.8|9168.8|9177|9167|4
1633334990000|2021-10-04 08:09:50|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|1
1633335000000|2021-10-04 08:10:00|9176.5|9166.5|9176.8|9166.8|9176.8|9166.8|9176.3|9166.3|3
1633335010000|2021-10-04 08:10:10|9176.5|9166.5|9176.5|9166.5|9176.5|9166.5|9176.5|9166.5|1
1633335020000|2021-10-04 08:10:20|9176.8|9166.8|9178.8|9168.8|9179.3|9169.3|9176.8|9166.8|5
1633335030000|2021-10-04 08:10:30|9178.5|9168.5|9179|9169|9179|9169|9178.5|9168.5|2
1633335040000|2021-10-04 08:10:40|9179.3|9169.3|9180.5|9170.5|9180.5|9170.5|9179.3|9169.3|4
1633335050000|2021-10-04 08:10:50|9181.3|9171.3|9181.5|9171.5|9181.5|9171.5|9181.3|9171.3|2
1633335060000|2021-10-04 08:11:00|9181|9171|9181.5|9171.5|9181.5|9171.5|9181|9171|3
1633335070000|2021-10-04 08:11:10|9182|9172|9183.5|9173.5|9183.8|9173.8|9182|9172|4
1633335080000|2021-10-04 08:11:20|9183.8|9173.8|9187|9177|9187|9177|9183.5|9173.5|9
1633335090000|2021-10-04 08:11:30|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|1
1633335100000|2021-10-04 08:11:40|9188|9178|9189.8|9179.8|9191|9181|9188|9178|7
1633335110000|2021-10-04 08:11:50|9190.5|9180.5|9191|9181|9191|9181|9190.3|9180.3|5
1633335120000|2021-10-04 08:12:00|9191.3|9181.3|9188.3|9178.3|9191.8|9181.8|9188|9178|11
1633335160000|2021-10-04 08:12:40|9188.5|9178.5|9189.8|9179.8|9189.8|9179.8|9188|9178|4
1633335170000|2021-10-04 08:12:50|9189.5|9179.5|9189.8|9179.8|9189.8|9179.8|9189.5|9179.5|2
1633335180000|2021-10-04 08:13:00|9189.5|9179.5|9189.3|9179.3|9189.5|9179.5|9189|9179|4
1633335190000|2021-10-04 08:13:10|9189|9179|9188.8|9178.8|9189|9179|9188.8|9178.8|2
1633335200000|2021-10-04 08:13:20|9188.5|9178.5|9187|9177|9191|9181|9186.3|9176.3|8
1633335210000|2021-10-04 08:13:30|9186.8|9176.8|9186|9176|9186.8|9176.8|9186|9176|2
1633335220000|2021-10-04 08:13:40|9185.8|9175.8|9181|9171|9185.8|9175.8|9181|9171|6
1633335230000|2021-10-04 08:13:50|9180.8|9170.8|9179.5|9169.5|9180.8|9170.8|9179.5|9169.5|2
1633335240000|2021-10-04 08:14:00|9179|9169|9178.3|9168.3|9179|9169|9178.3|9168.3|5
1633335250000|2021-10-04 08:14:10|9178|9168|9179|9169|9179.5|9169.5|9177|9167|8
1633335260000|2021-10-04 08:14:20|9178.8|9168.8|9178|9168|9178.8|9168.8|9176.5|9166.5|9
1633335270000|2021-10-04 08:14:30|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|9178|9168|3
1633335280000|2021-10-04 08:14:40|9178|9168|9178|9168|9178|9168|9178|9168|1
1633335290000|2021-10-04 08:14:50|9178.3|9168.3|9178|9168|9178.3|9168.3|9178|9168|4
1633335340000|2021-10-04 08:15:40|9177.8|9167.8|9178|9168|9178|9168|9177.3|9167.3|3
1633335360000|2021-10-04 08:16:00|9178.3|9168.3|9179.5|9169.5|9180|9170|9178.3|9168.3|4
1633335370000|2021-10-04 08:16:10|9180|9170|9180|9170|9180.8|9170.8|9179.8|9169.8|6
1633335380000|2021-10-04 08:16:20|9180.5|9170.5|9182|9172|9182.5|9172.5|9180.5|9170.5|3
1633335390000|2021-10-04 08:16:30|9182.3|9172.3|9182|9172|9182.3|9172.3|9182|9172|2
1633335420000|2021-10-04 08:17:00|9182.3|9172.3|9183|9173|9183.8|9173.8|9182.3|9172.3|5
1633335430000|2021-10-04 08:17:10|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|1
1633335440000|2021-10-04 08:17:20|9182.3|9172.3|9183.5|9173.5|9183.5|9173.5|9182.3|9172.3|4
1633335480000|2021-10-04 08:18:00|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|9183.3|9173.3|1
1633335490000|2021-10-04 08:18:10|9183.5|9173.5|9183|9173|9183.5|9173.5|9183|9173|3
1633335510000|2021-10-04 08:18:30|9182|9172|9181.5|9171.5|9182|9172|9181.5|9171.5|5
1633335520000|2021-10-04 08:18:40|9181.8|9171.8|9181.5|9171.5|9181.8|9171.8|9181.3|9171.3|3
1633335530000|2021-10-04 08:18:50|9182.3|9172.3|9181|9171|9182.3|9172.3|9181|9171|4
1633335540000|2021-10-04 08:19:00|9180.8|9170.8|9180.3|9170.3|9180.8|9170.8|9180.3|9170.3|2
1633335550000|2021-10-04 08:19:10|9180.5|9170.5|9180.3|9170.3|9180.8|9170.8|9180.3|9170.3|4
1633335560000|2021-10-04 08:19:20|9180.8|9170.8|9180.5|9170.5|9180.8|9170.8|9180.3|9170.3|8
1633335570000|2021-10-04 08:19:30|9179|9169|9178|9168|9179.5|9169.5|9178|9168|9
1633335580000|2021-10-04 08:19:40|9178.5|9168.5|9179.3|9169.3|9179.5|9169.5|9178.5|9168.5|4
1633335590000|2021-10-04 08:19:50|9179.5|9169.5|9178.5|9168.5|9179.8|9169.8|9178.5|9168.5|8
1633335600000|2021-10-04 08:20:00|9178.8|9168.8|9194.3|9184.3|9194.3|9184.3|9178.8|9168.8|11
1633335610000|2021-10-04 08:20:10|9196.8|9186.8|9198.3|9188.3|9199|9189|9196.8|9186.8|12
1633335620000|2021-10-04 08:20:20|9199.1|9189.1|9201.3|9191.3|9203.8|9193.8|9199.1|9189.1|10
1633335630000|2021-10-04 08:20:30|9198|9188|9199.5|9189.5|9200.5|9190.5|9197.9|9187.9|8
1633335640000|2021-10-04 08:20:40|9199.8|9189.8|9200.8|9190.8|9201.8|9191.8|9198.8|9188.8|5
1633335650000|2021-10-04 08:20:50|9200|9190|9198.3|9188.3|9200.3|9190.3|9198.3|9188.3|8
1633335660000|2021-10-04 08:21:00|9198|9188|9197.3|9187.3|9198|9188|9197.3|9187.3|6
1633335670000|2021-10-04 08:21:10|9196.8|9186.8|9190.5|9180.5|9196.8|9186.8|9190.5|9180.5|6
1633335680000|2021-10-04 08:21:20|9190.3|9180.3|9190.8|9180.8|9190.8|9180.8|9189.3|9179.3|3
1633335690000|2021-10-04 08:21:30|9190.3|9180.3|9188.8|9178.8|9190.3|9180.3|9188.8|9178.8|2
1633335700000|2021-10-04 08:21:40|9189|9179|9188.8|9178.8|9189|9179|9187.8|9177.8|6
1633335710000|2021-10-04 08:21:50|9188.3|9178.3|9187.8|9177.8|9188.3|9178.3|9187.8|9177.8|2
1633335720000|2021-10-04 08:22:00|9187.3|9177.3|9187.8|9177.8|9187.8|9177.8|9186.5|9176.5|7
1633335740000|2021-10-04 08:22:20|9187.3|9177.3|9186.8|9176.8|9187.3|9177.3|9186.8|9176.8|3
1633335750000|2021-10-04 08:22:30|9186.3|9176.3|9186.8|9176.8|9186.8|9176.8|9185.8|9175.8|4
1633335770000|2021-10-04 08:22:50|9186.5|9176.5|9186|9176|9186.5|9176.5|9186|9176|2
1633335780000|2021-10-04 08:23:00|9185.5|9175.5|9184.8|9174.8|9185.5|9175.5|9184.8|9174.8|2
1633335790000|2021-10-04 08:23:10|9185.3|9175.3|9185.5|9175.5|9185.8|9175.8|9185.3|9175.3|3
1633335800000|2021-10-04 08:23:20|9185.8|9175.8|9186|9176|9187|9177|9185.8|9175.8|4
1633335810000|2021-10-04 08:23:30|9185.8|9175.8|9183.5|9173.5|9185.8|9175.8|9183.5|9173.5|6
1633335820000|2021-10-04 08:23:40|9183.8|9173.8|9184.8|9174.8|9185.5|9175.5|9183.8|9173.8|7
1633335830000|2021-10-04 08:23:50|9183.8|9173.8|9184.5|9174.5|9185.5|9175.5|9183.8|9173.8|8
1633335840000|2021-10-04 08:24:00|9184.8|9174.8|9186|9176|9186|9176|9184.8|9174.8|8
1633335850000|2021-10-04 08:24:10|9186.3|9176.3|9187.8|9177.8|9187.8|9177.8|9185.5|9175.5|5
1633335860000|2021-10-04 08:24:20|9188|9178|9186.3|9176.3|9188|9178|9186.3|9176.3|5
1633335870000|2021-10-04 08:24:30|9186.5|9176.5|9187.5|9177.5|9188|9178|9186.5|9176.5|6
1633335890000|2021-10-04 08:24:50|9187.3|9177.3|9185.8|9175.8|9187.3|9177.3|9185|9175|3
1633335900000|2021-10-04 08:25:00|9185.5|9175.5|9185.5|9175.5|9185.5|9175.5|9184.3|9174.3|5
1633335920000|2021-10-04 08:25:20|9185.3|9175.3|9185.8|9175.8|9185.8|9175.8|9185.3|9175.3|3
1633335930000|2021-10-04 08:25:30|9185.5|9175.5|9187|9177|9187|9177|9185.3|9175.3|5
1633335940000|2021-10-04 08:25:40|9186.5|9176.5|9185|9175|9186.5|9176.5|9185|9175|4
1633335950000|2021-10-04 08:25:50|9184.8|9174.8|9183.8|9173.8|9184.8|9174.8|9183.5|9173.5|6
1633335960000|2021-10-04 08:26:00|9183.5|9173.5|9186.8|9176.8|9186.8|9176.8|9183.5|9173.5|3
1633335970000|2021-10-04 08:26:10|9186.3|9176.3|9185.3|9175.3|9186.3|9176.3|9184.3|9174.3|7
1633335980000|2021-10-04 08:26:20|9185.5|9175.5|9185.3|9175.3|9185.5|9175.5|9185.3|9175.3|2
1633335990000|2021-10-04 08:26:30|9185.8|9175.8|9186|9176|9186.3|9176.3|9185.8|9175.8|4
1633336000000|2021-10-04 08:26:40|9185.8|9175.8|9185.3|9175.3|9186|9176|9185.3|9175.3|6
1633336010000|2021-10-04 08:26:50|9185.5|9175.5|9185.8|9175.8|9185.8|9175.8|9185.5|9175.5|2
1633336020000|2021-10-04 08:27:00|9186|9176|9194|9184|9194|9184|9186|9176|7
1633336030000|2021-10-04 08:27:10|9194.3|9184.3|9195.8|9185.8|9195.8|9185.8|9194.3|9184.3|3
1633336040000|2021-10-04 08:27:20|9195|9185|9193.3|9183.3|9195|9185|9193|9183|4
1633336050000|2021-10-04 08:27:30|9193|9183|9192|9182|9193|9183|9191.8|9181.8|4
1633336060000|2021-10-04 08:27:40|9191.8|9181.8|9191.5|9181.5|9191.8|9181.8|9191.5|9181.5|2
1633336070000|2021-10-04 08:27:50|9191|9181|9189|9179|9191|9181|9189|9179|7
1633336080000|2021-10-04 08:28:00|9190|9180|9188.3|9178.3|9190|9180|9188.3|9178.3|3
1633336090000|2021-10-04 08:28:10|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|1
1633336100000|2021-10-04 08:28:20|9188.3|9178.3|9189.3|9179.3|9189.8|9179.8|9188.3|9178.3|5
1633336110000|2021-10-04 08:28:30|9189|9179|9188.8|9178.8|9189|9179|9188.8|9178.8|2
1633336120000|2021-10-04 08:28:40|9189|9179|9189.8|9179.8|9190.3|9180.3|9189|9179|6
1633336140000|2021-10-04 08:29:00|9189.5|9179.5|9188.3|9178.3|9189.5|9179.5|9188.3|9178.3|4
1633336150000|2021-10-04 08:29:10|9188|9178|9186.8|9176.8|9188|9178|9186.5|9176.5|4
1633336160000|2021-10-04 08:29:20|9186.3|9176.3|9185.5|9175.5|9186.8|9176.8|9185.3|9175.3|10
1633336170000|2021-10-04 08:29:30|9186.8|9176.8|9187.5|9177.5|9187.5|9177.5|9186|9176|8
1633336180000|2021-10-04 08:29:40|9187.3|9177.3|9186.8|9176.8|9187.3|9177.3|9185.5|9175.5|8
1633336190000|2021-10-04 08:29:50|9186.3|9176.3|9185.3|9175.3|9186.3|9176.3|9185.3|9175.3|2
1633336200000|2021-10-04 08:30:00|9185|9175|9185.8|9175.8|9185.8|9175.8|9185|9175|7
1633336210000|2021-10-04 08:30:10|9186.3|9176.3|9192.3|9182.3|9192.3|9182.3|9184.5|9174.5|10
1633336220000|2021-10-04 08:30:20|9192.5|9182.5|9192.5|9182.5|9194.3|9184.3|9192.3|9182.3|8
1633336230000|2021-10-04 08:30:30|9191.8|9181.8|9191.3|9181.3|9191.8|9181.8|9191.3|9181.3|5
1633336240000|2021-10-04 08:30:40|9191.5|9181.5|9192.5|9182.5|9192.5|9182.5|9189.3|9179.3|12
1633336250000|2021-10-04 08:30:50|9192.3|9182.3|9190.8|9180.8|9192.3|9182.3|9190.8|9180.8|4
1633336260000|2021-10-04 08:31:00|9190.5|9180.5|9186|9176|9190.8|9180.8|9186|9176|8
1633336270000|2021-10-04 08:31:10|9185.3|9175.3|9185.3|9175.3|9185.5|9175.5|9185.3|9175.3|3
1633336280000|2021-10-04 08:31:20|9186|9176|9188.5|9178.5|9190.5|9180.5|9186|9176|8
1633336290000|2021-10-04 08:31:30|9188|9178|9186|9176|9188|9178|9186|9176|2
1633336300000|2021-10-04 08:31:40|9186.5|9176.5|9187.3|9177.3|9187.8|9177.8|9186.3|9176.3|5
1633336310000|2021-10-04 08:31:50|9187.5|9177.5|9187.3|9177.3|9187.5|9177.5|9187.3|9177.3|2
1633336320000|2021-10-04 08:32:00|9187.5|9177.5|9190.3|9180.3|9190.5|9180.5|9187.5|9177.5|6
1633336330000|2021-10-04 08:32:10|9190|9180|9187|9177|9190|9180|9187|9177|8
1633336340000|2021-10-04 08:32:20|9186.5|9176.5|9187|9177|9187|9177|9186.5|9176.5|3
1633336350000|2021-10-04 08:32:30|9187.5|9177.5|9188|9178|9188|9178|9187.5|9177.5|2
1633336370000|2021-10-04 08:32:50|9187.8|9177.8|9187.5|9177.5|9187.8|9177.8|9187.5|9177.5|2
1633336380000|2021-10-04 08:33:00|9188|9178|9188|9178|9188|9178|9188|9178|1
1633336390000|2021-10-04 08:33:10|9188.3|9178.3|9191|9181|9191|9181|9188.3|9178.3|4
1633336400000|2021-10-04 08:33:20|9190.8|9180.8|9190.8|9180.8|9190.8|9180.8|9190.8|9180.8|1
1633336410000|2021-10-04 08:33:30|9191|9181|9190.5|9180.5|9191.3|9181.3|9190.5|9180.5|3
1633336420000|2021-10-04 08:33:40|9190.8|9180.8|9190.8|9180.8|9190.8|9180.8|9190.8|9180.8|1
1633336430000|2021-10-04 08:33:50|9190.5|9180.5|9186.5|9176.5|9190.5|9180.5|9186.5|9176.5|4
1633336440000|2021-10-04 08:34:00|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|1
1633336450000|2021-10-04 08:34:10|9186|9176|9186|9176|9186|9176|9186|9176|1
1633336460000|2021-10-04 08:34:20|9185.8|9175.8|9185|9175|9185.8|9175.8|9184.5|9174.5|6
1633336470000|2021-10-04 08:34:30|9184.8|9174.8|9184.8|9174.8|9184.8|9174.8|9184.8|9174.8|1
1633336480000|2021-10-04 08:34:40|9185|9175|9183|9173|9185|9175|9183|9173|4
1633336490000|2021-10-04 08:34:50|9182.5|9172.5|9190.3|9180.3|9192.3|9182.3|9182.5|9172.5|9
1633336500000|2021-10-04 08:35:00|9190|9180|9189.5|9179.5|9190|9180|9188|9178|8
1633336510000|2021-10-04 08:35:10|9189.8|9179.8|9190|9180|9190|9180|9189.3|9179.3|5
1633336520000|2021-10-04 08:35:20|9191|9181|9189.8|9179.8|9191|9181|9189.8|9179.8|4
1633336540000|2021-10-04 08:35:40|9189.3|9179.3|9187.8|9177.8|9189.3|9179.3|9187.8|9177.8|2
1633336550000|2021-10-04 08:35:50|9187.5|9177.5|9186.5|9176.5|9187.5|9177.5|9185|9175|6
1633336560000|2021-10-04 08:36:00|9186.8|9176.8|9188.8|9178.8|9188.8|9178.8|9186.8|9176.8|6
1633336570000|2021-10-04 08:36:10|9189|9179|9189.8|9179.8|9190.3|9180.3|9189|9179|5
1633336580000|2021-10-04 08:36:20|9189.5|9179.5|9189.5|9179.5|9189.5|9179.5|9189|9179|4
1633336590000|2021-10-04 08:36:30|9189.3|9179.3|9188.3|9178.3|9189.3|9179.3|9187|9177|7
1633336600000|2021-10-04 08:36:40|9188.5|9178.5|9189.3|9179.3|9189.3|9179.3|9188.5|9178.5|2
1633336630000|2021-10-04 08:37:10|9189|9179|9187.5|9177.5|9189|9179|9187.5|9177.5|5
1633336640000|2021-10-04 08:37:20|9187.8|9177.8|9188|9178|9188|9178|9187.5|9177.5|4
1633336650000|2021-10-04 08:37:30|9187.5|9177.5|9188.5|9178.5|9188.5|9178.5|9187.5|9177.5|3
1633336660000|2021-10-04 08:37:40|9188.3|9178.3|9188.8|9178.8|9188.8|9178.8|9187.5|9177.5|5
1633336670000|2021-10-04 08:37:50|9188.3|9178.3|9187.5|9177.5|9188.3|9178.3|9187.5|9177.5|4
1633336680000|2021-10-04 08:38:00|9187.8|9177.8|9187|9177|9187.8|9177.8|9186.8|9176.8|7
1633336690000|2021-10-04 08:38:10|9186.8|9176.8|9187|9177|9187|9177|9186.8|9176.8|2
1633336700000|2021-10-04 08:38:20|9186.8|9176.8|9191.8|9181.8|9191.8|9181.8|9186.8|9176.8|3
1633336710000|2021-10-04 08:38:30|9192|9182|9191.3|9181.3|9192|9182|9191.3|9181.3|2
1633336720000|2021-10-04 08:38:40|9191.5|9181.5|9191.8|9181.8|9191.8|9181.8|9189.5|9179.5|6
1633336730000|2021-10-04 08:38:50|9192|9182|9191.3|9181.3|9192.5|9182.5|9189.5|9179.5|13
1633336740000|2021-10-04 08:39:00|9191|9181|9191.3|9181.3|9191.5|9181.5|9190.8|9180.8|5
1633336750000|2021-10-04 08:39:10|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|1
1633336760000|2021-10-04 08:39:20|9194|9184|9195.3|9185.3|9195.3|9185.3|9194|9184|12
1633336770000|2021-10-04 08:39:30|9195|9185|9193.5|9183.5|9195|9185|9193|9183|9
1633336780000|2021-10-04 08:39:40|9193.3|9183.3|9193.5|9183.5|9193.5|9183.5|9193.3|9183.3|2
1633336790000|2021-10-04 08:39:50|9193.3|9183.3|9194.5|9184.5|9194.5|9184.5|9192.8|9182.8|4
1633336800000|2021-10-04 08:40:00|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|9194.5|9184.5|3
1633336810000|2021-10-04 08:40:10|9195|9185|9194.8|9184.8|9195|9185|9194.8|9184.8|2
1633336820000|2021-10-04 08:40:20|9195|9185|9196.3|9186.3|9196.3|9186.3|9195|9185|3
1633336830000|2021-10-04 08:40:30|9196.5|9186.5|9199.5|9189.5|9199.5|9189.5|9196.5|9186.5|2
1633336840000|2021-10-04 08:40:40|9198.8|9188.8|9200.3|9190.3|9200.3|9190.3|9198.8|9188.8|3
1633336850000|2021-10-04 08:40:50|9200|9190|9200|9190|9200.5|9190.5|9199.8|9189.8|9
1633336860000|2021-10-04 08:41:00|9199.8|9189.8|9199.5|9189.5|9200|9190|9199.5|9189.5|12
1633336870000|2021-10-04 08:41:10|9199.3|9189.3|9198.8|9188.8|9199.3|9189.3|9198.8|9188.8|2
1633336880000|2021-10-04 08:41:20|9198.5|9188.5|9198|9188|9199|9189|9198|9188|10
1633336890000|2021-10-04 08:41:30|9197.8|9187.8|9197.8|9187.8|9197.8|9187.8|9197.3|9187.3|3
1633336910000|2021-10-04 08:41:50|9197.3|9187.3|9200.8|9190.8|9201.3|9191.3|9197.3|9187.3|6
1633336920000|2021-10-04 08:42:00|9200.5|9190.5|9196.8|9186.8|9200.5|9190.5|9196.5|9186.5|4
1633336930000|2021-10-04 08:42:10|9196.5|9186.5|9195.3|9185.3|9196.5|9186.5|9195.3|9185.3|4
1633336960000|2021-10-04 08:42:40|9195|9185|9195.5|9185.5|9195.5|9185.5|9195|9185|3
1633336970000|2021-10-04 08:42:50|9195.3|9185.3|9194.5|9184.5|9195.3|9185.3|9193.5|9183.5|6
1633336980000|2021-10-04 08:43:00|9194.3|9184.3|9191.5|9181.5|9194.3|9184.3|9191.5|9181.5|2
1633336990000|2021-10-04 08:43:10|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|1
1633337000000|2021-10-04 08:43:20|9192|9182|9193.5|9183.5|9193.5|9183.5|9192|9182|3
1633337010000|2021-10-04 08:43:30|9193.3|9183.3|9192.8|9182.8|9193.3|9183.3|9192.8|9182.8|2
1633337020000|2021-10-04 08:43:40|9193|9183|9193|9183|9193|9183|9193|9183|1
1633337030000|2021-10-04 08:43:50|9193.3|9183.3|9194.3|9184.3|9194.3|9184.3|9193.3|9183.3|2
1633337040000|2021-10-04 08:44:00|9195|9185|9195.5|9185.5|9195.5|9185.5|9195|9185|2
1633337050000|2021-10-04 08:44:10|9195|9185|9193.8|9183.8|9195|9185|9193.3|9183.3|5
1633337060000|2021-10-04 08:44:20|9193.3|9183.3|9191.8|9181.8|9193.3|9183.3|9191.8|9181.8|6
1633337070000|2021-10-04 08:44:30|9192|9182|9191.3|9181.3|9192.3|9182.3|9191.3|9181.3|4
1633337080000|2021-10-04 08:44:40|9191|9181|9191.3|9181.3|9191.3|9181.3|9190.8|9180.8|4
1633337100000|2021-10-04 08:45:00|9190.8|9180.8|9189.8|9179.8|9190.8|9180.8|9189.8|9179.8|4
1633337120000|2021-10-04 08:45:20|9190|9180|9193.5|9183.5|9193.5|9183.5|9190|9180|6
1633337130000|2021-10-04 08:45:30|9193.3|9183.3|9191.5|9181.5|9193.3|9183.3|9191.5|9181.5|5
1633337140000|2021-10-04 08:45:40|9191.8|9181.8|9191.3|9181.3|9191.8|9181.8|9191.3|9181.3|3
1633337150000|2021-10-04 08:45:50|9191|9181|9192.3|9182.3|9192.3|9182.3|9190.5|9180.5|6
1633337160000|2021-10-04 08:46:00|9192|9182|9191.3|9181.3|9192|9182|9191.3|9181.3|3
1633337170000|2021-10-04 08:46:10|9191.5|9181.5|9191.8|9181.8|9191.8|9181.8|9191.5|9181.5|2
1633337180000|2021-10-04 08:46:20|9191.5|9181.5|9191.3|9181.3|9191.5|9181.5|9191.3|9181.3|2
1633337190000|2021-10-04 08:46:30|9190.5|9180.5|9193.5|9183.5|9193.5|9183.5|9190.5|9180.5|4
1633337200000|2021-10-04 08:46:40|9193|9183|9193.5|9183.5|9193.5|9183.5|9192.8|9182.8|4
1633337210000|2021-10-04 08:46:50|9193.3|9183.3|9192.5|9182.5|9193.3|9183.3|9192|9182|6
1633337220000|2021-10-04 08:47:00|9192.8|9182.8|9193.8|9183.8|9193.8|9183.8|9192.8|9182.8|4
1633337230000|2021-10-04 08:47:10|9194|9184|9196.3|9186.3|9196.3|9186.3|9194|9184|6
1633337240000|2021-10-04 08:47:20|9196.8|9186.8|9197.3|9187.3|9197.3|9187.3|9196.8|9186.8|3
1633337250000|2021-10-04 08:47:30|9197.8|9187.8|9197.8|9187.8|9198|9188|9197.8|9187.8|3
1633337270000|2021-10-04 08:47:50|9197.3|9187.3|9194.8|9184.8|9197.3|9187.3|9194.8|9184.8|4
1633337280000|2021-10-04 08:48:00|9194.3|9184.3|9191.5|9181.5|9194.3|9184.3|9191.5|9181.5|4
1633337320000|2021-10-04 08:48:40|9191.3|9181.3|9193.5|9183.5|9193.5|9183.5|9191|9181|7
1633337330000|2021-10-04 08:48:50|9193.3|9183.3|9193.3|9183.3|9193.3|9183.3|9193|9183|5
1633337340000|2021-10-04 08:49:00|9193|9183|9192.5|9182.5|9193|9183|9192.5|9182.5|2
1633337350000|2021-10-04 08:49:10|9192.8|9182.8|9193|9183|9193.3|9183.3|9192.8|9182.8|6
1633337360000|2021-10-04 08:49:20|9192.1|9182.1|9191.8|9181.8|9192.1|9182.1|9191.8|9181.8|5
1633337380000|2021-10-04 08:49:40|9191.5|9181.5|9191.8|9181.8|9192.8|9182.8|9191.5|9181.5|4
1633337390000|2021-10-04 08:49:50|9192|9182|9191.8|9181.8|9192.8|9182.8|9191.8|9181.8|4
1633337410000|2021-10-04 08:50:10|9192|9182|9192|9182|9192.8|9182.8|9191|9181|8
1633337420000|2021-10-04 08:50:20|9191.8|9181.8|9191.8|9181.8|9192|9182|9191.8|9181.8|3
1633337440000|2021-10-04 08:50:40|9192|9182|9192.8|9182.8|9192.8|9182.8|9192|9182|2
1633337450000|2021-10-04 08:50:50|9193|9183|9193.5|9183.5|9193.5|9183.5|9193|9183|3
1633337460000|2021-10-04 08:51:00|9193.8|9183.8|9196|9186|9196|9186|9193.8|9183.8|3
1633337470000|2021-10-04 08:51:10|9196.3|9186.3|9197.3|9187.3|9197.3|9187.3|9196.3|9186.3|3
1633337480000|2021-10-04 08:51:20|9197.5|9187.5|9197.5|9187.5|9197.5|9187.5|9197.5|9187.5|1
1633337520000|2021-10-04 08:52:00|9197.8|9187.8|9198.8|9188.8|9198.8|9188.8|9197.5|9187.5|3
1633337530000|2021-10-04 08:52:10|9198.3|9188.3|9198.3|9188.3|9199|9189|9197.5|9187.5|8
1633337540000|2021-10-04 08:52:20|9198.5|9188.5|9212|9202|9212|9202|9198.5|9188.5|8
1633337550000|2021-10-04 08:52:30|9212.3|9202.3|9218|9208|9218|9208|9212|9202|11
1633337560000|2021-10-04 08:52:40|9214.3|9204.3|9213.3|9203.3|9214.3|9204.3|9212.8|9202.8|6
1633337570000|2021-10-04 08:52:50|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|1
1633337580000|2021-10-04 08:53:00|9214.5|9204.5|9214.6|9204.6|9215.8|9205.8|9213.3|9203.3|11
1633337590000|2021-10-04 08:53:10|9214.9|9204.9|9212.3|9202.3|9215.3|9205.3|9212.3|9202.3|4
1633337600000|2021-10-04 08:53:20|9212|9202|9212|9202|9212|9202|9211.8|9201.8|3
1633337610000|2021-10-04 08:53:30|9211.8|9201.8|9209.1|9199.1|9211.8|9201.8|9209.1|9199.1|3
1633337620000|2021-10-04 08:53:40|9208.8|9198.8|9209.3|9199.3|9209.3|9199.3|9208.3|9198.3|4
1633337630000|2021-10-04 08:53:50|9209|9199|9208|9198|9209|9199|9208|9198|3
1633337640000|2021-10-04 08:54:00|9207.8|9197.8|9207.8|9197.8|9207.8|9197.8|9207.8|9197.8|1
1633337650000|2021-10-04 08:54:10|9207.5|9197.5|9206|9196|9207.5|9197.5|9205.3|9195.3|7
1633337670000|2021-10-04 08:54:30|9205.8|9195.8|9207.5|9197.5|9207.5|9197.5|9205.5|9195.5|7
1633337680000|2021-10-04 08:54:40|9207.3|9197.3|9207.3|9197.3|9207.3|9197.3|9207.3|9197.3|1
1633337700000|2021-10-04 08:55:00|9207|9197|9205.5|9195.5|9207|9197|9204.5|9194.5|8
1633337710000|2021-10-04 08:55:10|9205.3|9195.3|9203.5|9193.5|9205.3|9195.3|9203.5|9193.5|3
1633337720000|2021-10-04 08:55:20|9203|9193|9203.3|9193.3|9203.3|9193.3|9203|9193|2
1633337730000|2021-10-04 08:55:30|9203.5|9193.5|9203.8|9193.8|9203.8|9193.8|9203.5|9193.5|2
1633337740000|2021-10-04 08:55:40|9204|9194|9204.5|9194.5|9204.5|9194.5|9204|9194|3
1633337750000|2021-10-04 08:55:50|9204.8|9194.8|9206.8|9196.8|9206.8|9196.8|9204.8|9194.8|3
1633337760000|2021-10-04 08:56:00|9207|9197|9207.5|9197.5|9207.5|9197.5|9207|9197|2
1633337770000|2021-10-04 08:56:10|9208|9198|9208|9198|9208|9198|9208|9198|1
1633337790000|2021-10-04 08:56:30|9208.3|9198.3|9209.3|9199.3|9209.3|9199.3|9208.3|9198.3|2
1633337800000|2021-10-04 08:56:40|9209|9199|9207.5|9197.5|9209|9199|9207.3|9197.3|9
1633337810000|2021-10-04 08:56:50|9207.8|9197.8|9205|9195|9207.8|9197.8|9205|9195|6
1633337820000|2021-10-04 08:57:00|9205.3|9195.3|9203|9193|9205.5|9195.5|9203|9193|4
1633337830000|2021-10-04 08:57:10|9202.8|9192.8|9202.8|9192.8|9202.8|9192.8|9202.8|9192.8|1
1633337840000|2021-10-04 08:57:20|9202.5|9192.5|9202.5|9192.5|9202.5|9192.5|9202.5|9192.5|1
1633337850000|2021-10-04 08:57:30|9202.8|9192.8|9202.5|9192.5|9203|9193|9202.5|9192.5|3
1633337860000|2021-10-04 08:57:40|9203.1|9193.1|9203|9193|9203.1|9193.1|9203|9193|2
1633337870000|2021-10-04 08:57:50|9203.1|9193.1|9203.1|9193.1|9203.1|9193.1|9203.1|9193.1|1
1633337880000|2021-10-04 08:58:00|9203.5|9193.5|9203.5|9193.5|9203.5|9193.5|9203.5|9193.5|1
1633337890000|2021-10-04 08:58:10|9204|9194|9208.8|9198.8|9208.8|9198.8|9204|9194|7
1633337900000|2021-10-04 08:58:20|9208.3|9198.3|9209|9199|9209|9199|9208.3|9198.3|4
1633337910000|2021-10-04 08:58:30|9209.3|9199.3|9209.5|9199.5|9209.5|9199.5|9209.3|9199.3|2
1633337920000|2021-10-04 08:58:40|9209.3|9199.3|9207|9197|9209.5|9199.5|9207|9197|4
1633337930000|2021-10-04 08:58:50|9207.3|9197.3|9207|9197|9207.3|9197.3|9207|9197|2
1633337940000|2021-10-04 08:59:00|9207.3|9197.3|9207.5|9197.5|9207.5|9197.5|9207.3|9197.3|2
1633337950000|2021-10-04 08:59:10|9207.8|9197.8|9209.3|9199.3|9209.3|9199.3|9207.8|9197.8|2
1633337960000|2021-10-04 08:59:20|9209.5|9199.5|9209.5|9199.5|9209.5|9199.5|9209.5|9199.5|1
1633337970000|2021-10-04 08:59:30|9209.3|9199.3|9209.3|9199.3|9209.3|9199.3|9209.3|9199.3|1
1633337980000|2021-10-04 08:59:40|9209.5|9199.5|9211.5|9201.5|9211.5|9201.5|9209.5|9199.5|5
1633337990000|2021-10-04 08:59:50|9211.8|9201.8|9213.5|9203.5|9214|9204|9211.5|9201.5|8
1633338000000|2021-10-04 09:00:00|9213.8|9203.8|9217|9207|9217.8|9207.8|9213.8|9203.8|15
1633338010000|2021-10-04 09:00:10|9217.3|9207.3|9219.3|9209.3|9219.5|9209.5|9217.3|9207.3|4
1633338020000|2021-10-04 09:00:20|9219.5|9209.5|9221.5|9211.5|9221.5|9211.5|9219.5|9209.5|13
1633338030000|2021-10-04 09:00:30|9221|9211|9220.8|9210.8|9221|9211|9220.3|9210.3|3
1633338040000|2021-10-04 09:00:40|9221.3|9211.3|9221|9211|9221.5|9211.5|9220.8|9210.8|7
1633338050000|2021-10-04 09:00:50|9221.3|9211.3|9221|9211|9221.3|9211.3|9220.8|9210.8|8
1633338060000|2021-10-04 09:01:00|9221.3|9211.3|9221.5|9211.5|9221.5|9211.5|9221.3|9211.3|2
1633338070000|2021-10-04 09:01:10|9222.5|9212.5|9223|9213|9223|9213|9222|9212|4
1633338080000|2021-10-04 09:01:20|9223.8|9213.8|9228|9218|9228.8|9218.8|9223.8|9213.8|8
1633338090000|2021-10-04 09:01:30|9228.3|9218.3|9232|9222|9232|9222|9228.3|9218.3|12
1633338100000|2021-10-04 09:01:40|9231.5|9221.5|9226.3|9216.3|9231.5|9221.5|9226.3|9216.3|6
1633338110000|2021-10-04 09:01:50|9226|9216|9226.3|9216.3|9226.3|9216.3|9224.3|9214.3|4
1633338120000|2021-10-04 09:02:00|9226.5|9216.5|9224.5|9214.5|9227.8|9217.8|9224.3|9214.3|8
1633338130000|2021-10-04 09:02:10|9224.8|9214.8|9225|9215|9225|9215|9224.8|9214.8|4
1633338140000|2021-10-04 09:02:20|9225.3|9215.3|9222|9212|9225.3|9215.3|9222|9212|7
1633338150000|2021-10-04 09:02:30|9222.3|9212.3|9222.5|9212.5|9222.8|9212.8|9222|9212|7
1633338160000|2021-10-04 09:02:40|9223|9213|9225.3|9215.3|9225.5|9215.5|9223|9213|6
1633338170000|2021-10-04 09:02:50|9225|9215|9224.3|9214.3|9225|9215|9224|9214|16
1633338180000|2021-10-04 09:03:00|9224.8|9214.8|9224.8|9214.8|9224.8|9214.8|9224.8|9214.8|1
1633338190000|2021-10-04 09:03:10|9225.3|9215.3|9225.5|9215.5|9225.5|9215.5|9224.5|9214.5|5
1633338200000|2021-10-04 09:03:20|9225.8|9215.8|9225.8|9215.8|9225.8|9215.8|9225.8|9215.8|1
1633338210000|2021-10-04 09:03:30|9226.5|9216.5|9224.3|9214.3|9228.3|9218.3|9224.3|9214.3|8
1633338220000|2021-10-04 09:03:40|9224.5|9214.5|9223.3|9213.3|9225.3|9215.3|9223.3|9213.3|11
1633338230000|2021-10-04 09:03:50|9223|9213|9223.3|9213.3|9223.3|9213.3|9222.8|9212.8|3
1633338240000|2021-10-04 09:04:00|9223.5|9213.5|9223.8|9213.8|9226.3|9216.3|9223.5|9213.5|9
1633338250000|2021-10-04 09:04:10|9223.3|9213.3|9224|9214|9225|9215|9223.3|9213.3|7
1633338260000|2021-10-04 09:04:20|9224.5|9214.5|9224|9214|9225.5|9215.5|9224|9214|7
1633338270000|2021-10-04 09:04:30|9223.5|9213.5|9224.5|9214.5|9224.5|9214.5|9223|9213|11
1633338280000|2021-10-04 09:04:40|9224|9214|9223.5|9213.5|9224|9214|9223.5|9213.5|2
1633338290000|2021-10-04 09:04:50|9223.3|9213.3|9223.5|9213.5|9223.8|9213.8|9223|9213|6
1633338300000|2021-10-04 09:05:00|9223.3|9213.3|9225|9215|9225|9215|9223.3|9213.3|6
1633338310000|2021-10-04 09:05:10|9224.5|9214.5|9225.3|9215.3|9225.3|9215.3|9224.5|9214.5|5
1633338320000|2021-10-04 09:05:20|9224.8|9214.8|9224|9214|9224.8|9214.8|9222|9212|8
1633338330000|2021-10-04 09:05:30|9223.8|9213.8|9223.3|9213.3|9224|9214|9223.3|9213.3|6
1633338340000|2021-10-04 09:05:40|9223|9213|9223.8|9213.8|9224|9214|9223|9213|4
1633338350000|2021-10-04 09:05:50|9223.5|9213.5|9223.8|9213.8|9224.3|9214.3|9223.3|9213.3|6
1633338360000|2021-10-04 09:06:00|9223.5|9213.5|9223.8|9213.8|9223.8|9213.8|9222.8|9212.8|5
1633338370000|2021-10-04 09:06:10|9223.5|9213.5|9222.8|9212.8|9224|9214|9222.8|9212.8|7
1633338380000|2021-10-04 09:06:20|9223.1|9213.1|9223.8|9213.8|9223.8|9213.8|9223.1|9213.1|3
1633338390000|2021-10-04 09:06:30|9224|9214|9224|9214|9224|9214|9223.5|9213.5|3
1633338410000|2021-10-04 09:06:50|9223.8|9213.8|9224|9214|9224|9214|9223.8|9213.8|2
1633338430000|2021-10-04 09:07:10|9224.5|9214.5|9225.5|9215.5|9225.5|9215.5|9224.5|9214.5|2
1633338440000|2021-10-04 09:07:20|9225.3|9215.3|9225.8|9215.8|9225.8|9215.8|9225.3|9215.3|3
1633338450000|2021-10-04 09:07:30|9226|9216|9228|9218|9228|9218|9226|9216|2
1633338480000|2021-10-04 09:08:00|9227.8|9217.8|9227.5|9217.5|9228|9218|9227.5|9217.5|3
1633338510000|2021-10-04 09:08:30|9227.3|9217.3|9227|9217|9227.3|9217.3|9227|9217|6
1633338520000|2021-10-04 09:08:40|9226.8|9216.8|9228.5|9218.5|9228.5|9218.5|9226.8|9216.8|3
1633338530000|2021-10-04 09:08:50|9229.3|9219.3|9229|9219|9229.6|9219.6|9229|9219|6
1633338540000|2021-10-04 09:09:00|9229.5|9219.5|9233|9223|9233|9223|9229.5|9219.5|4
1633338550000|2021-10-04 09:09:10|9233.3|9223.3|9234.1|9224.1|9234.1|9224.1|9233.3|9223.3|2
1633338560000|2021-10-04 09:09:20|9234.5|9224.5|9235|9225|9235|9225|9234.5|9224.5|2
1633338570000|2021-10-04 09:09:30|9234.8|9224.8|9233|9223|9235|9225|9233|9223|5
1633338580000|2021-10-04 09:09:40|9232.8|9222.8|9232.5|9222.5|9232.8|9222.8|9232.5|9222.5|2
1633338590000|2021-10-04 09:09:50|9232.3|9222.3|9233.5|9223.5|9234.3|9224.3|9232.3|9222.3|5
1633338600000|2021-10-04 09:10:00|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|1
1633338610000|2021-10-04 09:10:10|9234|9224|9234|9224|9234|9224|9233.5|9223.5|5
1633338620000|2021-10-04 09:10:20|9233.8|9223.8|9234|9224|9234|9224|9233.8|9223.8|4
1633338630000|2021-10-04 09:10:30|9233.8|9223.8|9234|9224|9234|9224|9233.8|9223.8|2
1633338650000|2021-10-04 09:10:50|9233.8|9223.8|9234|9224|9234|9224|9233.8|9223.8|4
1633338660000|2021-10-04 09:11:00|9233.8|9223.8|9233.8|9223.8|9234|9224|9233.8|9223.8|5
1633338670000|2021-10-04 09:11:10|9232.5|9222.5|9233|9223|9233|9223|9232.3|9222.3|6
1633338680000|2021-10-04 09:11:20|9233.5|9223.5|9234|9224|9234|9224|9233.5|9223.5|2
1633338690000|2021-10-04 09:11:30|9233.5|9223.5|9234|9224|9234|9224|9233.5|9223.5|2
1633338720000|2021-10-04 09:12:00|9235|9225|9235.8|9225.8|9235.8|9225.8|9235|9225|2
1633338740000|2021-10-04 09:12:20|9235.5|9225.5|9235.8|9225.8|9235.8|9225.8|9235.5|9225.5|2
1633338750000|2021-10-04 09:12:30|9235.5|9225.5|9235.3|9225.3|9235.5|9225.5|9235.3|9225.3|2
1633338760000|2021-10-04 09:12:40|9235|9225|9232|9222|9235|9225|9232|9222|4
1633338770000|2021-10-04 09:12:50|9232.3|9222.3|9235.8|9225.8|9236|9226|9232.3|9222.3|6
1633338780000|2021-10-04 09:13:00|9236|9226|9238.6|9228.6|9238.6|9228.6|9236|9226|3
1633338790000|2021-10-04 09:13:10|9239|9229|9239.4|9229.4|9239.4|9229.4|9239|9229|2
1633338800000|2021-10-04 09:13:20|9240|9230|9241.3|9231.3|9241.3|9231.3|9239.3|9229.3|6
1633338810000|2021-10-04 09:13:30|9241.5|9231.5|9247.8|9237.8|9248.1|9238.1|9241.5|9231.5|12
1633338820000|2021-10-04 09:13:40|9247.5|9237.5|9248.3|9238.3|9248.8|9238.8|9247.3|9237.3|15
1633338830000|2021-10-04 09:13:50|9246.8|9236.8|9247.3|9237.3|9247.5|9237.5|9246.5|9236.5|5
1633338840000|2021-10-04 09:14:00|9246.4|9236.4|9247.5|9237.5|9248.8|9238.8|9246.4|9236.4|9
1633338850000|2021-10-04 09:14:10|9247.8|9237.8|9249.3|9239.3|9249.3|9239.3|9247.8|9237.8|6
1633338860000|2021-10-04 09:14:20|9249.5|9239.5|9251.3|9241.3|9252|9242|9249.5|9239.5|11
1633338870000|2021-10-04 09:14:30|9250.8|9240.8|9251|9241|9251.3|9241.3|9250|9240|10
1633338880000|2021-10-04 09:14:40|9250.8|9240.8|9250.5|9240.5|9250.8|9240.8|9249.3|9239.3|8
1633338890000|2021-10-04 09:14:50|9250.8|9240.8|9250|9240|9250.8|9240.8|9250|9240|8
1633338900000|2021-10-04 09:15:00|9249.3|9239.3|9250.3|9240.3|9250.5|9240.5|9249.3|9239.3|7
1633338910000|2021-10-04 09:15:10|9250.8|9240.8|9249.8|9239.8|9250.8|9240.8|9249.3|9239.3|11
1633338920000|2021-10-04 09:15:20|9249.3|9239.3|9248.5|9238.5|9249.3|9239.3|9248|9238|6
1633338930000|2021-10-04 09:15:30|9248.8|9238.8|9248.5|9238.5|9249|9239|9248.3|9238.3|10
1633338940000|2021-10-04 09:15:40|9248.3|9238.3|9248.5|9238.5|9249|9239|9248|9238|12
1633338950000|2021-10-04 09:15:50|9249|9239|9248.3|9238.3|9249|9239|9248.3|9238.3|7
1633338960000|2021-10-04 09:16:00|9247.8|9237.8|9248.5|9238.5|9248.8|9238.8|9247.8|9237.8|8
1633338970000|2021-10-04 09:16:10|9248.8|9238.8|9248.3|9238.3|9248.8|9238.8|9248.3|9238.3|9
1633338980000|2021-10-04 09:16:20|9247.8|9237.8|9248.5|9238.5|9248.8|9238.8|9247.8|9237.8|5
1633339000000|2021-10-04 09:16:40|9248.8|9238.8|9247.8|9237.8|9249|9239|9247.8|9237.8|5
1633339020000|2021-10-04 09:17:00|9248|9238|9245|9235|9248|9238|9245|9235|8
1633339030000|2021-10-04 09:17:10|9245.5|9235.5|9244.8|9234.8|9245.5|9235.5|9244.8|9234.8|4
1633339040000|2021-10-04 09:17:20|9245|9235|9245.9|9235.9|9245.9|9235.9|9243|9233|3
1633339050000|2021-10-04 09:17:30|9246.9|9236.9|9248.5|9238.5|9248.5|9238.5|9246.9|9236.9|2
1633339070000|2021-10-04 09:17:50|9248|9238|9245.3|9235.3|9248|9238|9245|9235|4
1633339080000|2021-10-04 09:18:00|9245|9235|9245.3|9235.3|9245.3|9235.3|9245|9235|6
1633339090000|2021-10-04 09:18:10|9245|9235|9243.8|9233.8|9245|9235|9243.5|9233.5|6
1633339100000|2021-10-04 09:18:20|9243.3|9233.3|9240.8|9230.8|9243.3|9233.3|9240.8|9230.8|3
1633339120000|2021-10-04 09:18:40|9240.5|9230.5|9239.8|9229.8|9240.5|9230.5|9239.8|9229.8|3
1633339130000|2021-10-04 09:18:50|9239.5|9229.5|9239|9229|9239.5|9229.5|9239|9229|2
1633339140000|2021-10-04 09:19:00|9237.8|9227.8|9240.3|9230.3|9240.3|9230.3|9236.5|9226.5|8
1633339160000|2021-10-04 09:19:20|9241.3|9231.3|9242.8|9232.8|9244.5|9234.5|9241.3|9231.3|11
1633339170000|2021-10-04 09:19:30|9242.3|9232.3|9240.8|9230.8|9242.3|9232.3|9240.8|9230.8|4
1633339180000|2021-10-04 09:19:40|9240|9230|9239|9229|9240|9230|9238.5|9228.5|7
1633339190000|2021-10-04 09:19:50|9239.3|9229.3|9239.5|9229.5|9239.8|9229.8|9239.3|9229.3|4
1633339200000|2021-10-04 09:20:00|9239.8|9229.8|9241|9231|9241|9231|9239.8|9229.8|4
1633339210000|2021-10-04 09:20:10|9240|9230|9238.5|9228.5|9240|9230|9238.5|9228.5|3
1633339230000|2021-10-04 09:20:30|9237.5|9227.5|9237|9227|9237.5|9227.5|9236.8|9226.8|6
1633339240000|2021-10-04 09:20:40|9236.8|9226.8|9237.3|9227.3|9237.5|9227.5|9236.8|9226.8|7
1633339250000|2021-10-04 09:20:50|9237.5|9227.5|9237.3|9227.3|9238|9228|9237|9227|10
1633339260000|2021-10-04 09:21:00|9237|9227|9237.5|9227.5|9237.5|9227.5|9237|9227|5
1633339270000|2021-10-04 09:21:10|9237.3|9227.3|9237.5|9227.5|9237.5|9227.5|9236.6|9226.6|5
1633339280000|2021-10-04 09:21:20|9238|9228|9237.5|9227.5|9238|9228|9237.5|9227.5|2
1633339290000|2021-10-04 09:21:30|9237.8|9227.8|9238|9228|9238|9228|9237.8|9227.8|2
1633339300000|2021-10-04 09:21:40|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|1
1633339310000|2021-10-04 09:21:50|9238|9228|9238|9228|9238|9228|9238|9228|1
1633339340000|2021-10-04 09:22:20|9238.5|9228.5|9238|9228|9238.5|9228.5|9238|9228|2
1633339360000|2021-10-04 09:22:40|9238.5|9228.5|9239.3|9229.3|9239.3|9229.3|9238.5|9228.5|3
1633339370000|2021-10-04 09:22:50|9239|9229|9241.5|9231.5|9242.3|9232.3|9239|9229|12
1633339380000|2021-10-04 09:23:00|9241.3|9231.3|9238.3|9228.3|9241.3|9231.3|9238.3|9228.3|5
1633339390000|2021-10-04 09:23:10|9238.5|9228.5|9238.3|9228.3|9238.8|9228.8|9238.3|9228.3|7
1633339400000|2021-10-04 09:23:20|9238.8|9228.8|9237.3|9227.3|9239|9229|9237.3|9227.3|6
1633339410000|2021-10-04 09:23:30|9237.5|9227.5|9237.3|9227.3|9237.5|9227.5|9237.3|9227.3|2
1633339420000|2021-10-04 09:23:40|9237.5|9227.5|9238.8|9228.8|9238.8|9228.8|9237.5|9227.5|2
1633339440000|2021-10-04 09:24:00|9239|9229|9239.5|9229.5|9239.5|9229.5|9239|9229|2
1633339460000|2021-10-04 09:24:20|9238.5|9228.5|9234.8|9224.8|9238.5|9228.5|9234.8|9224.8|2
1633339470000|2021-10-04 09:24:30|9234.5|9224.5|9235|9225|9235|9225|9234.5|9224.5|3
1633339480000|2021-10-04 09:24:40|9234.8|9224.8|9234.3|9224.3|9234.8|9224.8|9234.3|9224.3|4
1633339500000|2021-10-04 09:25:00|9234.8|9224.8|9234.8|9224.8|9234.8|9224.8|9234.8|9224.8|1
1633339510000|2021-10-04 09:25:10|9234|9224|9233.5|9223.5|9234.3|9224.3|9233.5|9223.5|8
1633339520000|2021-10-04 09:25:20|9233.8|9223.8|9234.5|9224.5|9234.5|9224.5|9233.8|9223.8|3
1633339530000|2021-10-04 09:25:30|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|1
1633339540000|2021-10-04 09:25:40|9233.8|9223.8|9233.5|9223.5|9233.8|9223.8|9233.5|9223.5|2
1633339550000|2021-10-04 09:25:50|9233.8|9223.8|9233.5|9223.5|9233.8|9223.8|9233.5|9223.5|2
1633339560000|2021-10-04 09:26:00|9233.3|9223.3|9233.5|9223.5|9233.8|9223.8|9233|9223|4
1633339570000|2021-10-04 09:26:10|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|9234.3|9224.3|5
1633339580000|2021-10-04 09:26:20|9235|9225|9233.5|9223.5|9235|9225|9233.5|9223.5|8
1633339590000|2021-10-04 09:26:30|9233.8|9223.8|9234.5|9224.5|9235|9225|9233.5|9223.5|10
1633339600000|2021-10-04 09:26:40|9234.3|9224.3|9234|9224|9234.5|9224.5|9233.8|9223.8|7
1633339610000|2021-10-04 09:26:50|9234.3|9224.3|9234.5|9224.5|9234.5|9224.5|9234.3|9224.3|2
1633339620000|2021-10-04 09:27:00|9234.3|9224.3|9233.5|9223.5|9234.3|9224.3|9233.3|9223.3|6
1633339630000|2021-10-04 09:27:10|9233.8|9223.8|9234.3|9224.3|9234.3|9224.3|9233.8|9223.8|4
1633339640000|2021-10-04 09:27:20|9233.8|9223.8|9233.5|9223.5|9234|9224|9233.3|9223.3|7
1633339650000|2021-10-04 09:27:30|9233|9223|9229.8|9219.8|9233.5|9223.5|9229.8|9219.8|10
1633339660000|2021-10-04 09:27:40|9230.3|9220.3|9229.5|9219.5|9230.5|9220.5|9229.5|9219.5|5
1633339670000|2021-10-04 09:27:50|9229.8|9219.8|9229.3|9219.3|9229.8|9219.8|9229.3|9219.3|4
1633339680000|2021-10-04 09:28:00|9229|9219|9227.8|9217.8|9229|9219|9227.8|9217.8|4
1633339690000|2021-10-04 09:28:10|9227.5|9217.5|9226.5|9216.5|9227.5|9217.5|9225.8|9215.8|9
1633339700000|2021-10-04 09:28:20|9226|9216|9226.5|9216.5|9227|9217|9226|9216|9
1633339710000|2021-10-04 09:28:30|9226.8|9216.8|9226.5|9216.5|9227|9217|9226.5|9216.5|3
1633339720000|2021-10-04 09:28:40|9226.8|9216.8|9227.5|9217.5|9227.5|9217.5|9226.5|9216.5|7
1633339730000|2021-10-04 09:28:50|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|9227|9217|3
1633339740000|2021-10-04 09:29:00|9227.5|9217.5|9228|9218|9228|9218|9227.5|9217.5|3
1633339750000|2021-10-04 09:29:10|9226.8|9216.8|9225.8|9215.8|9226.8|9216.8|9225.8|9215.8|5
1633339760000|2021-10-04 09:29:20|9225.5|9215.5|9227.1|9217.1|9227.1|9217.1|9225.3|9215.3|8
1633339770000|2021-10-04 09:29:30|9227.4|9217.4|9227.8|9217.8|9228.1|9218.1|9227.1|9217.1|4
1633339780000|2021-10-04 09:29:40|9227|9217|9227|9217|9227|9217|9227|9217|1
1633339790000|2021-10-04 09:29:50|9225.8|9215.8|9225.8|9215.8|9225.8|9215.8|9225.3|9215.3|5
1633339800000|2021-10-04 09:30:00|9225.5|9215.5|9225.3|9215.3|9225.5|9215.5|9225.3|9215.3|2
1633339810000|2021-10-04 09:30:10|9224.5|9214.5|9224.5|9214.5|9224.5|9214.5|9224.5|9214.5|1
1633339830000|2021-10-04 09:30:30|9224.3|9214.3|9223|9213|9224.3|9214.3|9223|9213|2
1633339840000|2021-10-04 09:30:40|9222.8|9212.8|9224.3|9214.3|9224.5|9214.5|9222.5|9212.5|5
1633339850000|2021-10-04 09:30:50|9223.8|9213.8|9223.5|9213.5|9223.8|9213.8|9223.3|9213.3|4
1633339860000|2021-10-04 09:31:00|9224|9214|9223.8|9213.8|9224.3|9214.3|9223.8|9213.8|4
1633339880000|2021-10-04 09:31:20|9224.3|9214.3|9224.3|9214.3|9224.3|9214.3|9224.3|9214.3|1
1633339890000|2021-10-04 09:31:30|9224.5|9214.5|9224.5|9214.5|9224.5|9214.5|9224.5|9214.5|1
1633339900000|2021-10-04 09:31:40|9224|9214|9221.8|9211.8|9224.3|9214.3|9221.5|9211.5|8
1633339910000|2021-10-04 09:31:50|9221.3|9211.3|9221|9211|9221.3|9211.3|9221|9211|2
1633339920000|2021-10-04 09:32:00|9221.3|9211.3|9221.8|9211.8|9221.8|9211.8|9221.3|9211.3|3
1633339930000|2021-10-04 09:32:10|9222.3|9212.3|9222.3|9212.3|9223|9213|9222.3|9212.3|3
1633339940000|2021-10-04 09:32:20|9222.5|9212.5|9221.5|9211.5|9223.3|9213.3|9221.5|9211.5|4
1633339950000|2021-10-04 09:32:30|9221|9211|9220|9210|9221.8|9211.8|9220|9210|7
1633339970000|2021-10-04 09:32:50|9220.3|9210.3|9220|9210|9220.3|9210.3|9219.8|9209.8|4
1633339980000|2021-10-04 09:33:00|9219.8|9209.8|9220|9210|9220.3|9210.3|9219.8|9209.8|5
1633340010000|2021-10-04 09:33:30|9219.8|9209.8|9219.8|9209.8|9219.8|9209.8|9219.8|9209.8|1
1633340020000|2021-10-04 09:33:40|9219.3|9209.3|9219.8|9209.8|9219.8|9209.8|9219.3|9209.3|8
1633340030000|2021-10-04 09:33:50|9219.3|9209.3|9219.8|9209.8|9219.8|9209.8|9219.3|9209.3|4
1633340050000|2021-10-04 09:34:10|9218.1|9208.1|9220.5|9210.5|9220.5|9210.5|9218.1|9208.1|6
1633340060000|2021-10-04 09:34:20|9221.3|9211.3|9219.8|9209.8|9222.8|9212.8|9219.8|9209.8|12
1633340070000|2021-10-04 09:34:30|9220|9210|9220.3|9210.3|9220.5|9210.5|9220|9210|3
1633340080000|2021-10-04 09:34:40|9220.5|9210.5|9220.5|9210.5|9220.5|9210.5|9220.3|9210.3|3
1633340100000|2021-10-04 09:35:00|9220.3|9210.3|9218.8|9208.8|9220.3|9210.3|9218.5|9208.5|4
1633340110000|2021-10-04 09:35:10|9218|9208|9217.1|9207.1|9218|9208|9215.8|9205.8|5
1633340120000|2021-10-04 09:35:20|9217.8|9207.8|9218.6|9208.6|9218.6|9208.6|9217.8|9207.8|4
1633340130000|2021-10-04 09:35:30|9218.5|9208.5|9218.5|9208.5|9218.8|9208.8|9218|9208|8
1633340140000|2021-10-04 09:35:40|9218.8|9208.8|9218.5|9208.5|9218.8|9208.8|9218.5|9208.5|4
1633340150000|2021-10-04 09:35:50|9218.8|9208.8|9218.5|9208.5|9218.8|9208.8|9218.5|9208.5|4
1633340170000|2021-10-04 09:36:10|9218.8|9208.8|9218.5|9208.5|9218.8|9208.8|9218.5|9208.5|2
1633340220000|2021-10-04 09:37:00|9218.8|9208.8|9219.5|9209.5|9219.5|9209.5|9218.8|9208.8|3
1633340230000|2021-10-04 09:37:10|9219.8|9209.8|9219.8|9209.8|9219.8|9209.8|9219.8|9209.8|1
1633340240000|2021-10-04 09:37:20|9220|9210|9220|9210|9220|9210|9220|9210|1
1633340250000|2021-10-04 09:37:30|9220.3|9210.3|9220.3|9210.3|9220.3|9210.3|9220.3|9210.3|1
1633340260000|2021-10-04 09:37:40|9220.8|9210.8|9221|9211|9221|9211|9220.8|9210.8|2
1633340270000|2021-10-04 09:37:50|9221.3|9211.3|9221.5|9211.5|9221.5|9211.5|9221.3|9211.3|2
1633340300000|2021-10-04 09:38:20|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|1
1633340320000|2021-10-04 09:38:40|9222.8|9212.8|9224|9214|9224|9214|9222.8|9212.8|9
1633340330000|2021-10-04 09:38:50|9223.8|9213.8|9222.3|9212.3|9223.8|9213.8|9222.3|9212.3|6
1633340340000|2021-10-04 09:39:00|9222.5|9212.5|9222.5|9212.5|9222.5|9212.5|9222.5|9212.5|1
1633340350000|2021-10-04 09:39:10|9222.3|9212.3|9222.5|9212.5|9222.5|9212.5|9222.3|9212.3|2
1633340360000|2021-10-04 09:39:20|9221.8|9211.8|9221.8|9211.8|9222.5|9212.5|9221.8|9211.8|3
1633340430000|2021-10-04 09:40:30|9222|9212|9222|9212|9222|9212|9221.8|9211.8|3
1633340440000|2021-10-04 09:40:40|9222.3|9212.3|9222.3|9212.3|9222.5|9212.5|9222.3|9212.3|3
1633340450000|2021-10-04 09:40:50|9222.5|9212.5|9223.3|9213.3|9223.3|9213.3|9222.5|9212.5|2
1633340460000|2021-10-04 09:41:00|9223.8|9213.8|9223.3|9213.3|9223.8|9213.8|9223.3|9213.3|2
1633340490000|2021-10-04 09:41:30|9223.5|9213.5|9223.3|9213.3|9223.5|9213.5|9223.3|9213.3|4
1633340500000|2021-10-04 09:41:40|9223.5|9213.5|9223.3|9213.3|9223.5|9213.5|9223|9213|8
1633340510000|2021-10-04 09:41:50|9223|9213|9223|9213|9223.3|9213.3|9223|9213|3
1633340520000|2021-10-04 09:42:00|9223.3|9213.3|9223|9213|9223.3|9213.3|9223|9213|8
1633340530000|2021-10-04 09:42:10|9223.3|9213.3|9224|9214|9224|9214|9223.3|9213.3|4
1633340540000|2021-10-04 09:42:20|9223.8|9213.8|9223.5|9213.5|9223.8|9213.8|9223.5|9213.5|2
1633340560000|2021-10-04 09:42:40|9223.3|9213.3|9221.8|9211.8|9223.3|9213.3|9221|9211|3
1633340610000|2021-10-04 09:43:30|9222.5|9212.5|9223|9213|9223|9213|9222.5|9212.5|5
1633340620000|2021-10-04 09:43:40|9223.3|9213.3|9222.8|9212.8|9223.3|9213.3|9222.8|9212.8|3
1633340690000|2021-10-04 09:44:50|9223|9213|9223.3|9213.3|9223.3|9213.3|9223|9213|4
1633340700000|2021-10-04 09:45:00|9223.8|9213.8|9224|9214|9224|9214|9223.8|9213.8|2
1633340710000|2021-10-04 09:45:10|9224.3|9214.3|9224|9214|9224.3|9214.3|9224|9214|2
1633340720000|2021-10-04 09:45:20|9224.3|9214.3|9223.8|9213.8|9224.3|9214.3|9223.8|9213.8|3
1633340730000|2021-10-04 09:45:30|9222.8|9212.8|9223|9213|9223.3|9213.3|9222.8|9212.8|4
1633340740000|2021-10-04 09:45:40|9223.3|9213.3|9222.8|9212.8|9223.3|9213.3|9222.8|9212.8|4
1633340750000|2021-10-04 09:45:50|9223|9213|9222.8|9212.8|9223|9213|9222.8|9212.8|2
1633340760000|2021-10-04 09:46:00|9221.8|9211.8|9223.3|9213.3|9223.3|9213.3|9221.8|9211.8|4
1633340770000|2021-10-04 09:46:10|9223|9213|9223.3|9213.3|9223.3|9213.3|9223|9213|2
1633340780000|2021-10-04 09:46:20|9223|9213|9222.8|9212.8|9223.3|9213.3|9222.8|9212.8|10
1633340810000|2021-10-04 09:46:50|9222.5|9212.5|9222.5|9212.5|9222.5|9212.5|9222.5|9212.5|1
1633340820000|2021-10-04 09:47:00|9222.8|9212.8|9222.5|9212.5|9222.8|9212.8|9222.5|9212.5|2
1633340830000|2021-10-04 09:47:10|9222.8|9212.8|9221.4|9211.4|9222.8|9212.8|9221.4|9211.4|5
1633340850000|2021-10-04 09:47:30|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|1
1633340860000|2021-10-04 09:47:40|9222|9212|9222.5|9212.5|9222.5|9212.5|9221.8|9211.8|4
1633340870000|2021-10-04 09:47:50|9222.8|9212.8|9223.3|9213.3|9223.3|9213.3|9222.8|9212.8|2
1633340880000|2021-10-04 09:48:00|9223.5|9213.5|9223.3|9213.3|9223.5|9213.5|9223.3|9213.3|2
1633340890000|2021-10-04 09:48:10|9223|9213|9222.8|9212.8|9223|9213|9222.8|9212.8|2
1633340920000|2021-10-04 09:48:40|9223|9213|9223|9213|9223|9213|9223|9213|1
1633340930000|2021-10-04 09:48:50|9223.3|9213.3|9224|9214|9224|9214|9223.3|9213.3|2
1633340940000|2021-10-04 09:49:00|9224.3|9214.3|9224.5|9214.5|9224.8|9214.8|9224.3|9214.3|4
1633340950000|2021-10-04 09:49:10|9224.8|9214.8|9224.8|9214.8|9224.8|9214.8|9224.8|9214.8|1
1633340960000|2021-10-04 09:49:20|9225|9215|9228.5|9218.5|9228.5|9218.5|9225|9215|4
1633340970000|2021-10-04 09:49:30|9228.3|9218.3|9230.8|9220.8|9230.8|9220.8|9227.8|9217.8|12
1633340980000|2021-10-04 09:49:40|9230|9220|9229|9219|9230|9220|9228|9218|9
1633340990000|2021-10-04 09:49:50|9229.3|9219.3|9228.8|9218.8|9229.3|9219.3|9228.3|9218.3|6
1633341000000|2021-10-04 09:50:00|9228|9218|9228.3|9218.3|9228.3|9218.3|9228|9218|2
1633341010000|2021-10-04 09:50:10|9228.5|9218.5|9230.3|9220.3|9230.5|9220.5|9228.5|9218.5|13
1633341020000|2021-10-04 09:50:20|9230.5|9220.5|9230.3|9220.3|9230.5|9220.5|9230.3|9220.3|4
1633341030000|2021-10-04 09:50:30|9229.5|9219.5|9227.4|9217.4|9229.5|9219.5|9227.1|9217.1|4
1633341040000|2021-10-04 09:50:40|9227.1|9217.1|9226|9216|9227.3|9217.3|9225.8|9215.8|5
1633341050000|2021-10-04 09:50:50|9226.3|9216.3|9228.5|9218.5|9228.5|9218.5|9226|9216|14
1633341060000|2021-10-04 09:51:00|9227.3|9217.3|9229.5|9219.5|9229.5|9219.5|9227|9217|5
1633341070000|2021-10-04 09:51:10|9229.8|9219.8|9228.5|9218.5|9229.8|9219.8|9228.5|9218.5|9
1633341080000|2021-10-04 09:51:20|9228.3|9218.3|9228|9218|9229|9219|9228|9218|9
1633341090000|2021-10-04 09:51:30|9228.3|9218.3|9229|9219|9229.8|9219.8|9228.3|9218.3|6
1633341100000|2021-10-04 09:51:40|9229.3|9219.3|9232|9222|9232|9222|9229.3|9219.3|4
1633341110000|2021-10-04 09:51:50|9231.8|9221.8|9232.3|9222.3|9232.3|9222.3|9231.8|9221.8|4
1633341120000|2021-10-04 09:52:00|9232|9222|9231.5|9221.5|9232|9222|9231.5|9221.5|2
1633341130000|2021-10-04 09:52:10|9231.3|9221.3|9229|9219|9231.3|9221.3|9229|9219|7
1633341180000|2021-10-04 09:53:00|9229.3|9219.3|9229|9219|9229.3|9219.3|9229|9219|2
1633341190000|2021-10-04 09:53:10|9229.3|9219.3|9230.8|9220.8|9231.3|9221.3|9229|9219|15
1633341200000|2021-10-04 09:53:20|9231|9221|9230.8|9220.8|9231|9221|9230.8|9220.8|2
1633341210000|2021-10-04 09:53:30|9231|9221|9230.8|9220.8|9231|9221|9230.8|9220.8|4
1633341220000|2021-10-04 09:53:40|9230.5|9220.5|9229.8|9219.8|9230.5|9220.5|9229.8|9219.8|2
1633341230000|2021-10-04 09:53:50|9230.3|9220.3|9229.5|9219.5|9230.3|9220.3|9229.5|9219.5|5
1633341240000|2021-10-04 09:54:00|9229.8|9219.8|9230|9220|9230.3|9220.3|9229.8|9219.8|5
1633341250000|2021-10-04 09:54:10|9229.8|9219.8|9228.5|9218.5|9229.8|9219.8|9228.5|9218.5|4
1633341260000|2021-10-04 09:54:20|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|1
1633341270000|2021-10-04 09:54:30|9228|9218|9227.8|9217.8|9228|9218|9227.8|9217.8|2
1633341280000|2021-10-04 09:54:40|9227.5|9217.5|9226.5|9216.5|9227.5|9217.5|9226.5|9216.5|2
1633341290000|2021-10-04 09:54:50|9226.3|9216.3|9226.3|9216.3|9226.3|9216.3|9226.3|9216.3|1
1633341300000|2021-10-04 09:55:00|9226.5|9216.5|9232.3|9222.3|9232.3|9222.3|9226.5|9216.5|8
1633341310000|2021-10-04 09:55:10|9232|9222|9232|9222|9232|9222|9232|9222|1
1633341330000|2021-10-04 09:55:30|9232.3|9222.3|9231.8|9221.8|9232.3|9222.3|9231.8|9221.8|2
1633341340000|2021-10-04 09:55:40|9232|9222|9232|9222|9232|9222|9232|9222|1
1633341360000|2021-10-04 09:56:00|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|1
1633341370000|2021-10-04 09:56:10|9231.5|9221.5|9232.5|9222.5|9232.5|9222.5|9231.5|9221.5|2
1633341380000|2021-10-04 09:56:20|9232.3|9222.3|9232.3|9222.3|9232.3|9222.3|9232.3|9222.3|1
1633341400000|2021-10-04 09:56:40|9232.5|9222.5|9233.5|9223.5|9233.5|9223.5|9232.5|9222.5|4
1633341420000|2021-10-04 09:57:00|9233.3|9223.3|9234.5|9224.5|9234.5|9224.5|9233|9223|5
1633341430000|2021-10-04 09:57:10|9234.8|9224.8|9235.5|9225.5|9235.5|9225.5|9234.8|9224.8|2
1633341440000|2021-10-04 09:57:20|9235.3|9225.3|9235.3|9225.3|9235.3|9225.3|9235.3|9225.3|1
1633341450000|2021-10-04 09:57:30|9235.5|9225.5|9234.3|9224.3|9235.5|9225.5|9234.3|9224.3|3
1633341460000|2021-10-04 09:57:40|9233.8|9223.8|9234.5|9224.5|9235.5|9225.5|9233.8|9223.8|7
1633341480000|2021-10-04 09:58:00|9235|9225|9234.8|9224.8|9235|9225|9234.8|9224.8|2
1633341500000|2021-10-04 09:58:20|9234.3|9224.3|9234.3|9224.3|9235.3|9225.3|9233.8|9223.8|6
1633341510000|2021-10-04 09:58:30|9235|9225|9234|9224|9235|9225|9233.8|9223.8|4
1633341520000|2021-10-04 09:58:40|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|1
1633341550000|2021-10-04 09:59:10|9235|9225|9234.3|9224.3|9235|9225|9234.3|9224.3|2
1633341560000|2021-10-04 09:59:20|9233.5|9223.5|9234.3|9224.3|9234.3|9224.3|9233.5|9223.5|2
1633341580000|2021-10-04 09:59:40|9233.3|9223.3|9232.5|9222.5|9233.3|9223.3|9232.5|9222.5|6
1633341590000|2021-10-04 09:59:50|9232|9222|9232|9222|9232|9222|9232|9222|1
1633341600000|2021-10-04 10:00:00|9233.3|9223.3|9233.3|9223.3|9233.5|9223.5|9232.8|9222.8|9
1633341640000|2021-10-04 10:00:40|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|1
1633341650000|2021-10-04 10:00:50|9234|9224|9234.3|9224.3|9234.3|9224.3|9234|9224|2
1633341660000|2021-10-04 10:01:00|9234|9224|9233|9223|9234|9224|9232.8|9222.8|6
1633341670000|2021-10-04 10:01:10|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|1
1633341690000|2021-10-04 10:01:30|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|9231.3|9221.3|4
1633341700000|2021-10-04 10:01:40|9232|9222|9231.8|9221.8|9232|9222|9231.8|9221.8|2
1633341710000|2021-10-04 10:01:50|9231.5|9221.5|9233|9223|9233.8|9223.8|9231.5|9221.5|4
1633341720000|2021-10-04 10:02:00|9233.3|9223.3|9234|9224|9234.8|9224.8|9233|9223|7
1633341740000|2021-10-04 10:02:20|9234.5|9224.5|9234|9224|9234.8|9224.8|9233.8|9223.8|5
1633341750000|2021-10-04 10:02:30|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|1
1633341770000|2021-10-04 10:02:50|9234.5|9224.5|9234|9224|9234.8|9224.8|9234|9224|4
1633341780000|2021-10-04 10:03:00|9233.8|9223.8|9234|9224|9234.8|9224.8|9233.8|9223.8|4
1633341790000|2021-10-04 10:03:10|9234.5|9224.5|9234.8|9224.8|9234.8|9224.8|9234.5|9224.5|2
1633341800000|2021-10-04 10:03:20|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|1
1633341810000|2021-10-04 10:03:30|9233.3|9223.3|9233.5|9223.5|9234|9224|9233.3|9223.3|5
1633341820000|2021-10-04 10:03:40|9233.8|9223.8|9234.5|9224.5|9235|9225|9233.8|9223.8|5
1633341830000|2021-10-04 10:03:50|9235|9225|9235|9225|9235|9225|9235|9225|1
1633341860000|2021-10-04 10:04:20|9235.3|9225.3|9235.3|9225.3|9235.3|9225.3|9235.3|9225.3|1
1633341870000|2021-10-04 10:04:30|9235.5|9225.5|9236.3|9226.3|9236.3|9226.3|9235.5|9225.5|3
1633341880000|2021-10-04 10:04:40|9236|9226|9235.3|9225.3|9236|9226|9235.3|9225.3|3
1633341890000|2021-10-04 10:04:50|9235.5|9225.5|9235.5|9225.5|9235.5|9225.5|9235.5|9225.5|1
1633341920000|2021-10-04 10:05:20|9235.3|9225.3|9233.5|9223.5|9235.3|9225.3|9233.5|9223.5|4
1633341930000|2021-10-04 10:05:30|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|1
1633341940000|2021-10-04 10:05:40|9233.5|9223.5|9233.3|9223.3|9233.5|9223.5|9232.8|9222.8|3
1633341950000|2021-10-04 10:05:50|9233|9223|9233|9223|9233|9223|9233|9223|1
1633341960000|2021-10-04 10:06:00|9233.3|9223.3|9232.8|9222.8|9233.5|9223.5|9232.8|9222.8|10
1633341990000|2021-10-04 10:06:30|9231.8|9221.8|9232.3|9222.3|9232.3|9222.3|9231.8|9221.8|2
1633342000000|2021-10-04 10:06:40|9232|9222|9231.8|9221.8|9232|9222|9230.3|9220.3|7
1633342020000|2021-10-04 10:07:00|9231.5|9221.5|9231.3|9221.3|9231.5|9221.5|9231.3|9221.3|4
1633342030000|2021-10-04 10:07:10|9231.5|9221.5|9231.8|9221.8|9231.8|9221.8|9231.5|9221.5|2
1633342040000|2021-10-04 10:07:20|9232|9222|9232.8|9222.8|9234|9224|9232|9222|7
1633342050000|2021-10-04 10:07:30|9232.5|9222.5|9232.3|9222.3|9232.5|9222.5|9232.3|9222.3|2
1633342070000|2021-10-04 10:07:50|9232.8|9222.8|9232.3|9222.3|9232.8|9222.8|9232.3|9222.3|3
1633342090000|2021-10-04 10:08:10|9232.5|9222.5|9232.3|9222.3|9233|9223|9232.3|9222.3|5
1633342110000|2021-10-04 10:08:30|9232.5|9222.5|9232.5|9222.5|9233.3|9223.3|9232.3|9222.3|6
1633342120000|2021-10-04 10:08:40|9232.8|9222.8|9233|9223|9233.5|9223.5|9232.5|9222.5|5
1633342130000|2021-10-04 10:08:50|9232.8|9222.8|9233|9223|9233.5|9223.5|9232.8|9222.8|4
1633342140000|2021-10-04 10:09:00|9233.3|9223.3|9233|9223|9233.3|9223.3|9233|9223|4
1633342150000|2021-10-04 10:09:10|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|1
1633342160000|2021-10-04 10:09:20|9232.8|9222.8|9230.5|9220.5|9232.8|9222.8|9229.8|9219.8|6
1633342170000|2021-10-04 10:09:30|9230.3|9220.3|9231|9221|9231|9221|9230.3|9220.3|5
1633342180000|2021-10-04 10:09:40|9231.3|9221.3|9232|9222|9232|9222|9231.3|9221.3|3
1633342190000|2021-10-04 10:09:50|9232.3|9222.3|9231.3|9221.3|9232.3|9222.3|9231.3|9221.3|4
1633342200000|2021-10-04 10:10:00|9231|9221|9230.5|9220.5|9231.3|9221.3|9230|9220|4
1633342210000|2021-10-04 10:10:10|9230.8|9220.8|9231.5|9221.5|9231.5|9221.5|9230.5|9220.5|4
1633342220000|2021-10-04 10:10:20|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|1
1633342230000|2021-10-04 10:10:30|9231.5|9221.5|9231.3|9221.3|9231.5|9221.5|9231.3|9221.3|2
1633342240000|2021-10-04 10:10:40|9230.8|9220.8|9229.5|9219.5|9230.8|9220.8|9229.5|9219.5|4
1633342250000|2021-10-04 10:10:50|9229.8|9219.8|9230.3|9220.3|9230.3|9220.3|9229.8|9219.8|2
1633342260000|2021-10-04 10:11:00|9230.5|9220.5|9231.3|9221.3|9231.3|9221.3|9230.5|9220.5|5
1633342270000|2021-10-04 10:11:10|9231.5|9221.5|9232.3|9222.3|9232.3|9222.3|9231.5|9221.5|2
1633342280000|2021-10-04 10:11:20|9232.5|9222.5|9234.5|9224.5|9234.8|9224.8|9232.5|9222.5|6
1633342290000|2021-10-04 10:11:30|9234|9224|9234.5|9224.5|9234.8|9224.8|9233.8|9223.8|6
1633342300000|2021-10-04 10:11:40|9233.8|9223.8|9233.8|9223.8|9234.3|9224.3|9233.8|9223.8|3
1633342310000|2021-10-04 10:11:50|9234.3|9224.3|9234.8|9224.8|9234.8|9224.8|9234|9224|4
1633342320000|2021-10-04 10:12:00|9235.5|9225.5|9235.5|9225.5|9236.5|9226.5|9235.5|9225.5|6
1633342330000|2021-10-04 10:12:10|9235|9225|9236|9226|9236|9226|9235|9225|4
1633342340000|2021-10-04 10:12:20|9236.3|9226.3|9236.5|9226.5|9236.8|9226.8|9236.3|9226.3|4
1633342370000|2021-10-04 10:12:50|9236.8|9226.8|9236.8|9226.8|9236.8|9226.8|9236.8|9226.8|1
1633342380000|2021-10-04 10:13:00|9237.8|9227.8|9238.8|9228.8|9238.8|9228.8|9237.8|9227.8|5
1633342390000|2021-10-04 10:13:10|9239|9229|9238.8|9228.8|9239|9229|9238.8|9228.8|2
1633342400000|2021-10-04 10:13:20|9239|9229|9238.8|9228.8|9239|9229|9238.8|9228.8|2
1633342440000|2021-10-04 10:14:00|9239|9229|9240.5|9230.5|9240.5|9230.5|9239|9229|7
1633342450000|2021-10-04 10:14:10|9241.3|9231.3|9240.8|9230.8|9241.3|9231.3|9240.8|9230.8|2
1633342460000|2021-10-04 10:14:20|9240|9230|9239.8|9229.8|9241.5|9231.5|9239.8|9229.8|15
1633342470000|2021-10-04 10:14:30|9240|9230|9239.8|9229.8|9240.3|9230.3|9239.8|9229.8|3
1633342480000|2021-10-04 10:14:40|9239.5|9229.5|9239.3|9229.3|9239.5|9229.5|9238.8|9228.8|3
1633342490000|2021-10-04 10:14:50|9239|9229|9239.3|9229.3|9239.3|9229.3|9239|9229|2
1633342500000|2021-10-04 10:15:00|9239.8|9229.8|9239.8|9229.8|9239.8|9229.8|9239.8|9229.8|1
1633342510000|2021-10-04 10:15:10|9240|9230|9240.5|9230.5|9240.5|9230.5|9240|9230|3
1633342520000|2021-10-04 10:15:20|9240.8|9230.8|9240.3|9230.3|9241.5|9231.5|9240.3|9230.3|3
1633342530000|2021-10-04 10:15:30|9240|9230|9241|9231|9241|9231|9240|9230|4
1633342540000|2021-10-04 10:15:40|9240.8|9230.8|9240.8|9230.8|9241|9231|9240.3|9230.3|8
1633342550000|2021-10-04 10:15:50|9242.1|9232.1|9243.3|9233.3|9243.3|9233.3|9242.1|9232.1|4
1633342560000|2021-10-04 10:16:00|9244|9234|9244|9234|9244|9234|9244|9234|1
1633342570000|2021-10-04 10:16:10|9244.3|9234.3|9244.3|9234.3|9244.3|9234.3|9244.3|9234.3|1
1633342580000|2021-10-04 10:16:20|9244|9234|9244|9234|9244|9234|9243.8|9233.8|3
1633342600000|2021-10-04 10:16:40|9243.8|9233.8|9243.8|9233.8|9243.8|9233.8|9243.8|9233.8|1
1633342610000|2021-10-04 10:16:50|9244.3|9234.3|9243.5|9233.5|9244.3|9234.3|9243.5|9233.5|3
1633342620000|2021-10-04 10:17:00|9243.3|9233.3|9243.8|9233.8|9243.8|9233.8|9243.3|9233.3|2
1633342630000|2021-10-04 10:17:10|9243.3|9233.3|9243|9233|9243.3|9233.3|9243|9233|2
1633342640000|2021-10-04 10:17:20|9242.5|9232.5|9241|9231|9242.5|9232.5|9240|9230|6
1633342690000|2021-10-04 10:18:10|9240.8|9230.8|9239.8|9229.8|9240.8|9230.8|9239.8|9229.8|4
1633342700000|2021-10-04 10:18:20|9240|9230|9241|9231|9241|9231|9240|9230|2
1633342710000|2021-10-04 10:18:30|9240.5|9230.5|9240|9230|9240.5|9230.5|9240|9230|2
1633342740000|2021-10-04 10:19:00|9240.5|9230.5|9240.5|9230.5|9240.5|9230.5|9240|9230|3
1633342750000|2021-10-04 10:19:10|9240.8|9230.8|9240|9230|9240.8|9230.8|9240|9230|3
1633342760000|2021-10-04 10:19:20|9240.3|9230.3|9240.5|9230.5|9240.5|9230.5|9240.3|9230.3|2
1633342770000|2021-10-04 10:19:30|9240.3|9230.3|9240.3|9230.3|9240.3|9230.3|9240.3|9230.3|1
1633342790000|2021-10-04 10:19:50|9240.5|9230.5|9240.3|9230.3|9240.5|9230.5|9240.3|9230.3|2
1633342800000|2021-10-04 10:20:00|9240.5|9230.5|9240.3|9230.3|9240.5|9230.5|9240.3|9230.3|2
1633342810000|2021-10-04 10:20:10|9239|9229|9237.5|9227.5|9239|9229|9237.5|9227.5|2
1633342840000|2021-10-04 10:20:40|9237|9227|9237.3|9227.3|9237.3|9227.3|9237|9227|2
1633342860000|2021-10-04 10:21:00|9237.5|9227.5|9238.8|9228.8|9239.3|9229.3|9237.5|9227.5|4
1633342870000|2021-10-04 10:21:10|9238.5|9228.5|9240.3|9230.3|9240.3|9230.3|9238.5|9228.5|8
1633342880000|2021-10-04 10:21:20|9240.5|9230.5|9240.8|9230.8|9240.8|9230.8|9240.5|9230.5|2
1633342890000|2021-10-04 10:21:30|9240.5|9230.5|9240.8|9230.8|9240.8|9230.8|9240.5|9230.5|8
1633342900000|2021-10-04 10:21:40|9241|9231|9241|9231|9241|9231|9241|9231|1
1633342910000|2021-10-04 10:21:50|9241.5|9231.5|9241.5|9231.5|9241.5|9231.5|9241.3|9231.3|3
1633342920000|2021-10-04 10:22:00|9241.3|9231.3|9241.5|9231.5|9241.5|9231.5|9241.3|9231.3|2
1633342940000|2021-10-04 10:22:20|9241|9231|9241.3|9231.3|9241.3|9231.3|9240.8|9230.8|4
1633342960000|2021-10-04 10:22:40|9241|9231|9241|9231|9241|9231|9241|9231|1
1633342970000|2021-10-04 10:22:50|9240.8|9230.8|9240.8|9230.8|9240.8|9230.8|9240.8|9230.8|1
1633342990000|2021-10-04 10:23:10|9241|9231|9241|9231|9241|9231|9241|9231|1
1633343000000|2021-10-04 10:23:20|9241.3|9231.3|9241|9231|9241.3|9231.3|9241|9231|2
1633343030000|2021-10-04 10:23:50|9241.3|9231.3|9241|9231|9241.3|9231.3|9241|9231|2
1633343060000|2021-10-04 10:24:20|9241.8|9231.8|9241|9231|9241.8|9231.8|9241|9231|4
1633343070000|2021-10-04 10:24:30|9241.3|9231.3|9240.8|9230.8|9241.3|9231.3|9240.5|9230.5|4
1633343080000|2021-10-04 10:24:40|9240.5|9230.5|9240.5|9230.5|9240.5|9230.5|9240.5|9230.5|1
1633343090000|2021-10-04 10:24:50|9240.8|9230.8|9240.5|9230.5|9240.8|9230.8|9240.5|9230.5|2
1633343100000|2021-10-04 10:25:00|9240.3|9230.3|9240.3|9230.3|9240.3|9230.3|9240.3|9230.3|1
1633343120000|2021-10-04 10:25:20|9240.5|9230.5|9240.5|9230.5|9240.5|9230.5|9240.5|9230.5|1
1633343130000|2021-10-04 10:25:30|9240.8|9230.8|9243.5|9233.5|9243.5|9233.5|9240.8|9230.8|7
1633343140000|2021-10-04 10:25:40|9243.8|9233.8|9244|9234|9244|9234|9243.8|9233.8|2
1633343160000|2021-10-04 10:26:00|9243.8|9233.8|9243.3|9233.3|9243.8|9233.8|9242.5|9232.5|4
1633343200000|2021-10-04 10:26:40|9243.5|9233.5|9243.8|9233.8|9243.8|9233.8|9243.5|9233.5|2
1633343220000|2021-10-04 10:27:00|9244|9234|9244.5|9234.5|9246.3|9236.3|9244|9234|11
1633343230000|2021-10-04 10:27:10|9244.3|9234.3|9246.3|9236.3|9246.3|9236.3|9244.3|9234.3|5
1633343250000|2021-10-04 10:27:30|9247|9237|9247|9237|9247|9237|9246.8|9236.8|3
1633343260000|2021-10-04 10:27:40|9246.8|9236.8|9247|9237|9247.5|9237.5|9246.8|9236.8|6
1633343270000|2021-10-04 10:27:50|9247.8|9237.8|9248.5|9238.5|9248.5|9238.5|9247.8|9237.8|3
1633343280000|2021-10-04 10:28:00|9247.8|9237.8|9249.6|9239.6|9250|9240|9247.3|9237.3|7
1633343290000|2021-10-04 10:28:10|9249.8|9239.8|9249.3|9239.3|9250.3|9240.3|9249.3|9239.3|11
1633343300000|2021-10-04 10:28:20|9248.8|9238.8|9248.8|9238.8|9248.8|9238.8|9248.8|9238.8|1
1633343310000|2021-10-04 10:28:30|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|1
1633343320000|2021-10-04 10:28:40|9248|9238|9247.3|9237.3|9248|9238|9247.3|9237.3|3
1633343330000|2021-10-04 10:28:50|9247|9237|9246.8|9236.8|9247|9237|9246.8|9236.8|2
1633343340000|2021-10-04 10:29:00|9247.3|9237.3|9247.3|9237.3|9247.3|9237.3|9247.3|9237.3|1
1633343350000|2021-10-04 10:29:10|9247.5|9237.5|9249.3|9239.3|9249.3|9239.3|9247.5|9237.5|5
1633343360000|2021-10-04 10:29:20|9249.5|9239.5|9249|9239|9249.5|9239.5|9248.8|9238.8|4
1633343370000|2021-10-04 10:29:30|9248.5|9238.5|9249|9239|9249|9239|9248.5|9238.5|2
1633343390000|2021-10-04 10:29:50|9248.5|9238.5|9247|9237|9248.5|9238.5|9247|9237|4
1633343410000|2021-10-04 10:30:10|9246.5|9236.5|9246.3|9236.3|9246.5|9236.5|9246.3|9236.3|2
1633343420000|2021-10-04 10:30:20|9245.8|9235.8|9245.8|9235.8|9245.8|9235.8|9245.5|9235.5|7
1633343430000|2021-10-04 10:30:30|9245.5|9235.5|9245.5|9235.5|9245.5|9235.5|9245.5|9235.5|1
1633343440000|2021-10-04 10:30:40|9245.8|9235.8|9245.8|9235.8|9245.8|9235.8|9245.8|9235.8|1
1633343450000|2021-10-04 10:30:50|9246|9236|9246.5|9236.5|9247|9237|9246|9236|6
1633343460000|2021-10-04 10:31:00|9246.8|9236.8|9247.5|9237.5|9248.5|9238.5|9246.8|9236.8|8
1633343470000|2021-10-04 10:31:10|9247.8|9237.8|9248.8|9238.8|9248.8|9238.8|9247.8|9237.8|2
1633343490000|2021-10-04 10:31:30|9250|9240|9252|9242|9252.3|9242.3|9250|9240|3
1633343500000|2021-10-04 10:31:40|9252.5|9242.5|9256.5|9246.5|9256.5|9246.5|9252.5|9242.5|6
1633343550000|2021-10-04 10:32:30|9257.6|9247.6|9258|9248|9258|9248|9257.6|9247.6|2
1633343560000|2021-10-04 10:32:40|9258.6|9248.6|9259.1|9249.1|9259.1|9249.1|9258.6|9248.6|2
1633343570000|2021-10-04 10:32:50|9259|9249|9259.5|9249.5|9259.5|9249.5|9259|9249|3
1633343580000|2021-10-04 10:33:00|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|1
1633343600000|2021-10-04 10:33:20|9258.8|9248.8|9256.5|9246.5|9258.8|9248.8|9256.5|9246.5|4
1633343610000|2021-10-04 10:33:30|9256.3|9246.3|9254.5|9244.5|9256.3|9246.3|9254.3|9244.3|4
1633343630000|2021-10-04 10:33:50|9255.3|9245.3|9254.3|9244.3|9255.3|9245.3|9253.5|9243.5|5
1633343660000|2021-10-04 10:34:20|9255.3|9245.3|9256|9246|9256.3|9246.3|9255.3|9245.3|3
1633343670000|2021-10-04 10:34:30|9255.8|9245.8|9255.3|9245.3|9255.8|9245.8|9255|9245|3
1633343680000|2021-10-04 10:34:40|9255.5|9245.5|9255|9245|9255.5|9245.5|9255|9245|3
1633343690000|2021-10-04 10:34:50|9255.3|9245.3|9255.5|9245.5|9255.5|9245.5|9255.3|9245.3|2
1633343720000|2021-10-04 10:35:20|9255.3|9245.3|9255.3|9245.3|9255.3|9245.3|9255.3|9245.3|1
1633343740000|2021-10-04 10:35:40|9255.5|9245.5|9258.5|9248.5|9258.5|9248.5|9255.5|9245.5|6
1633343750000|2021-10-04 10:35:50|9258.8|9248.8|9259.5|9249.5|9259.5|9249.5|9258.3|9248.3|7
1633343760000|2021-10-04 10:36:00|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|1
1633343770000|2021-10-04 10:36:10|9260.3|9250.3|9261|9251|9261|9251|9260.3|9250.3|2
1633343790000|2021-10-04 10:36:30|9260.3|9250.3|9260|9250|9260.3|9250.3|9260|9250|2
1633343800000|2021-10-04 10:36:40|9260.5|9250.5|9260.8|9250.8|9260.8|9250.8|9260.5|9250.5|2
1633343810000|2021-10-04 10:36:50|9260.5|9250.5|9260.8|9250.8|9260.8|9250.8|9260.5|9250.5|2
1633343820000|2021-10-04 10:37:00|9260.5|9250.5|9258.5|9248.5|9260.5|9250.5|9258|9248|11
1633343830000|2021-10-04 10:37:10|9258.8|9248.8|9259.8|9249.8|9259.8|9249.8|9258.8|9248.8|5
1633343840000|2021-10-04 10:37:20|9259.5|9249.5|9260.5|9250.5|9260.5|9250.5|9259.5|9249.5|4
1633343850000|2021-10-04 10:37:30|9260.3|9250.3|9259.5|9249.5|9260.3|9250.3|9259.5|9249.5|3
1633343860000|2021-10-04 10:37:40|9259|9249|9259.5|9249.5|9259.5|9249.5|9259|9249|2
1633343870000|2021-10-04 10:37:50|9259.3|9249.3|9258.5|9248.5|9259.3|9249.3|9258|9248|5
1633343880000|2021-10-04 10:38:00|9258.3|9248.3|9258|9248|9258.5|9248.5|9257.8|9247.8|6
1633343890000|2021-10-04 10:38:10|9258.3|9248.3|9258.5|9248.5|9258.5|9248.5|9258.3|9248.3|2
1633343900000|2021-10-04 10:38:20|9258.3|9248.3|9258|9248|9258.3|9248.3|9257.8|9247.8|4
1633343910000|2021-10-04 10:38:30|9258.3|9248.3|9258.5|9248.5|9258.5|9248.5|9258.3|9248.3|2
1633343920000|2021-10-04 10:38:40|9258.8|9248.8|9259|9249|9259|9249|9258.8|9248.8|2
1633343940000|2021-10-04 10:39:00|9259.3|9249.3|9260.8|9250.8|9260.8|9250.8|9259.3|9249.3|3
1633343950000|2021-10-04 10:39:10|9261.3|9251.3|9261.3|9251.3|9261.3|9251.3|9261.3|9251.3|1
1633343960000|2021-10-04 10:39:20|9261.5|9251.5|9261.8|9251.8|9262|9252|9261.5|9251.5|3
1633343970000|2021-10-04 10:39:30|9262|9252|9267.5|9257.5|9267.5|9257.5|9262|9252|3
1633343980000|2021-10-04 10:39:40|9268.3|9258.3|9268.8|9258.8|9268.8|9258.8|9268.3|9258.3|3
1633343990000|2021-10-04 10:39:50|9267.4|9257.4|9267|9257|9267.4|9257.4|9267|9257|2
1633344000000|2021-10-04 10:40:00|9266.8|9256.8|9266.5|9256.5|9267|9257|9266.5|9256.5|4
1633344010000|2021-10-04 10:40:10|9267.8|9257.8|9268.8|9258.8|9268.8|9258.8|9267.8|9257.8|4
1633344020000|2021-10-04 10:40:20|9269|9259|9270.3|9260.3|9270.8|9260.8|9268.3|9258.3|7
1633344030000|2021-10-04 10:40:30|9270.8|9260.8|9269.9|9259.9|9270.8|9260.8|9267.5|9257.5|10
1633344040000|2021-10-04 10:40:40|9269|9259|9268|9258|9269|9259|9268|9258|7
1633344050000|2021-10-04 10:40:50|9267.8|9257.8|9268|9258|9268|9258|9267.8|9257.8|2
1633344060000|2021-10-04 10:41:00|9268.3|9258.3|9270|9260|9270.8|9260.8|9268.3|9258.3|9
1633344070000|2021-10-04 10:41:10|9269.5|9259.5|9271.5|9261.5|9271.5|9261.5|9269.5|9259.5|5
1633344080000|2021-10-04 10:41:20|9271.8|9261.8|9271.3|9261.3|9271.8|9261.8|9269.8|9259.8|9
1633344090000|2021-10-04 10:41:30|9271.5|9261.5|9270.8|9260.8|9271.5|9261.5|9270.8|9260.8|3
1633344110000|2021-10-04 10:41:50|9271|9261|9271.5|9261.5|9271.5|9261.5|9271|9261|5
1633344120000|2021-10-04 10:42:00|9271.3|9261.3|9271|9261|9271.3|9261.3|9271|9261|2
1633344130000|2021-10-04 10:42:10|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|9270.3|9260.3|6
1633344150000|2021-10-04 10:42:30|9271.5|9261.5|9271|9261|9271.5|9261.5|9271|9261|3
1633344160000|2021-10-04 10:42:40|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|1
1633344170000|2021-10-04 10:42:50|9271.5|9261.5|9273|9263|9273.3|9263.3|9271.5|9261.5|7
1633344180000|2021-10-04 10:43:00|9272.8|9262.8|9272.3|9262.3|9273.3|9263.3|9272|9262|8
1633344190000|2021-10-04 10:43:10|9272|9262|9272.3|9262.3|9272.3|9262.3|9271.3|9261.3|7
1633344200000|2021-10-04 10:43:20|9274|9264|9274|9264|9274|9264|9274|9264|1
1633344210000|2021-10-04 10:43:30|9273.3|9263.3|9279.9|9269.9|9279.9|9269.9|9273.3|9263.3|5
1633344220000|2021-10-04 10:43:40|9279.8|9269.8|9279.8|9269.8|9279.8|9269.8|9279.8|9269.8|1
1633344230000|2021-10-04 10:43:50|9279.9|9269.9|9276.3|9266.3|9280.5|9270.5|9276.3|9266.3|10
1633344240000|2021-10-04 10:44:00|9276.5|9266.5|9277.5|9267.5|9280.6|9270.6|9276.5|9266.5|6
1633344250000|2021-10-04 10:44:10|9277.3|9267.3|9277.8|9267.8|9277.8|9267.8|9277.3|9267.3|3
1633344260000|2021-10-04 10:44:20|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|1
1633344270000|2021-10-04 10:44:30|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|1
1633344280000|2021-10-04 10:44:40|9276.5|9266.5|9275.3|9265.3|9276.5|9266.5|9274|9264|10
1633344290000|2021-10-04 10:44:50|9275|9265|9275.8|9265.8|9275.8|9265.8|9275|9265|3
1633344300000|2021-10-04 10:45:00|9275.3|9265.3|9276.8|9266.8|9276.8|9266.8|9274.3|9264.3|7
1633344310000|2021-10-04 10:45:10|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|1
1633344330000|2021-10-04 10:45:30|9276|9266|9277.3|9267.3|9277.5|9267.5|9276|9266|10
1633344340000|2021-10-04 10:45:40|9277.5|9267.5|9278.8|9268.8|9278.8|9268.8|9277.5|9267.5|4
1633344350000|2021-10-04 10:45:50|9278.3|9268.3|9278.5|9268.5|9278.5|9268.5|9278.3|9268.3|2
1633344360000|2021-10-04 10:46:00|9279|9269|9279|9269|9279|9269|9279|9269|1
1633344370000|2021-10-04 10:46:10|9278.8|9268.8|9278.5|9268.5|9278.8|9268.8|9278.5|9268.5|2
1633344380000|2021-10-04 10:46:20|9278.3|9268.3|9275.3|9265.3|9278.3|9268.3|9275|9265|3
1633344390000|2021-10-04 10:46:30|9275|9265|9276.3|9266.3|9276.3|9266.3|9275|9265|6
1633344400000|2021-10-04 10:46:40|9276|9266|9277.8|9267.8|9277.8|9267.8|9275.8|9265.8|7
1633344410000|2021-10-04 10:46:50|9278|9268|9277.8|9267.8|9278|9268|9277.8|9267.8|2
1633344420000|2021-10-04 10:47:00|9277.5|9267.5|9277|9267|9277.5|9267.5|9277|9267|2
1633344430000|2021-10-04 10:47:10|9276.5|9266.5|9274|9264|9276.5|9266.5|9274|9264|6
1633344440000|2021-10-04 10:47:20|9273.3|9263.3|9273.3|9263.3|9273.3|9263.3|9273|9263|3
1633344450000|2021-10-04 10:47:30|9273|9263|9272.8|9262.8|9273|9263|9272.8|9262.8|2
1633344460000|2021-10-04 10:47:40|9273|9263|9273.3|9263.3|9274|9264|9273|9263|6
1633344470000|2021-10-04 10:47:50|9273|9263|9272.5|9262.5|9273|9263|9272.5|9262.5|3
1633344490000|2021-10-04 10:48:10|9273|9263|9273|9263|9273|9263|9273|9263|1
1633344500000|2021-10-04 10:48:20|9273.3|9263.3|9273.5|9263.5|9273.5|9263.5|9273.3|9263.3|2
1633344510000|2021-10-04 10:48:30|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|1
1633344520000|2021-10-04 10:48:40|9274|9264|9273.8|9263.8|9274|9264|9273.8|9263.8|2
1633344530000|2021-10-04 10:48:50|9273.5|9263.5|9273.3|9263.3|9273.5|9263.5|9271.3|9261.3|7
1633344540000|2021-10-04 10:49:00|9273.5|9263.5|9273.5|9263.5|9274|9264|9273.3|9263.3|6
1633344550000|2021-10-04 10:49:10|9273.3|9263.3|9272.3|9262.3|9273.3|9263.3|9271.8|9261.8|7
1633344560000|2021-10-04 10:49:20|9272|9262|9271.5|9261.5|9272.3|9262.3|9271.5|9261.5|4
1633344580000|2021-10-04 10:49:40|9271.8|9261.8|9271|9261|9271.8|9261.8|9271|9261|3
1633344590000|2021-10-04 10:49:50|9271.3|9261.3|9270.8|9260.8|9271.3|9261.3|9270.8|9260.8|3
1633344600000|2021-10-04 10:50:00|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|9270.3|9260.3|3
1633344640000|2021-10-04 10:50:40|9270.8|9260.8|9271.3|9261.3|9271.5|9261.5|9270.8|9260.8|3
1633344650000|2021-10-04 10:50:50|9271.5|9261.5|9272.5|9262.5|9272.5|9262.5|9271.5|9261.5|5
1633344660000|2021-10-04 10:51:00|9273.3|9263.3|9274|9264|9274|9264|9273.3|9263.3|2
1633344670000|2021-10-04 10:51:10|9273.8|9263.8|9274.3|9264.3|9274.3|9264.3|9273|9263|4
1633344690000|2021-10-04 10:51:30|9274|9264|9275.3|9265.3|9275.3|9265.3|9274|9264|6
1633344700000|2021-10-04 10:51:40|9275.5|9265.5|9275.3|9265.3|9275.5|9265.5|9275.3|9265.3|2
1633344710000|2021-10-04 10:51:50|9275|9265|9276|9266|9276|9266|9274.8|9264.8|8
1633344720000|2021-10-04 10:52:00|9276.3|9266.3|9277.3|9267.3|9277.3|9267.3|9276|9266|4
1633344730000|2021-10-04 10:52:10|9277|9267|9276.8|9266.8|9277.3|9267.3|9276.8|9266.8|4
1633344740000|2021-10-04 10:52:20|9277|9267|9277|9267|9277|9267|9277|9267|1
1633344750000|2021-10-04 10:52:30|9277.3|9267.3|9277.8|9267.8|9278|9268|9277|9267|9
1633344760000|2021-10-04 10:52:40|9277.5|9267.5|9276.8|9266.8|9277.5|9267.5|9276.5|9266.5|4
1633344770000|2021-10-04 10:52:50|9277|9267|9276.8|9266.8|9277.8|9267.8|9276.8|9266.8|5
1633344780000|2021-10-04 10:53:00|9277|9267|9277|9267|9277.8|9267.8|9277|9267|4
1633344790000|2021-10-04 10:53:10|9277.3|9267.3|9277.5|9267.5|9277.8|9267.8|9276.8|9266.8|7
1633344800000|2021-10-04 10:53:20|9276.8|9266.8|9276.8|9266.8|9277.8|9267.8|9276.8|9266.8|5
1633344810000|2021-10-04 10:53:30|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|1
1633344820000|2021-10-04 10:53:40|9276.8|9266.8|9276.5|9266.5|9276.8|9266.8|9276.5|9266.5|4
1633344830000|2021-10-04 10:53:50|9276.3|9266.3|9276.5|9266.5|9276.5|9266.5|9276|9266|3
1633344840000|2021-10-04 10:54:00|9276.8|9266.8|9276.3|9266.3|9276.8|9266.8|9276.3|9266.3|3
1633344870000|2021-10-04 10:54:30|9276.5|9266.5|9276|9266|9276.5|9266.5|9276|9266|3
1633344880000|2021-10-04 10:54:40|9276.3|9266.3|9276.5|9266.5|9276.5|9266.5|9276.3|9266.3|4
1633344890000|2021-10-04 10:54:50|9277.5|9267.5|9278.3|9268.3|9279|9269|9277.5|9267.5|5
1633344900000|2021-10-04 10:55:00|9278.5|9268.5|9278.8|9268.8|9278.8|9268.8|9278|9268|4
1633344910000|2021-10-04 10:55:10|9278.3|9268.3|9279.5|9269.5|9280|9270|9278.3|9268.3|6
1633344920000|2021-10-04 10:55:20|9279.8|9269.8|9280.3|9270.3|9280.5|9270.5|9279.8|9269.8|4
1633344930000|2021-10-04 10:55:30|9280|9270|9280.3|9270.3|9280.3|9270.3|9280|9270|2
1633344940000|2021-10-04 10:55:40|9280|9270|9279.3|9269.3|9280|9270|9278.8|9268.8|4
1633344950000|2021-10-04 10:55:50|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|1
1633344960000|2021-10-04 10:56:00|9279.8|9269.8|9280.3|9270.3|9280.3|9270.3|9279.8|9269.8|3
1633344970000|2021-10-04 10:56:10|9280.8|9270.8|9279.3|9269.3|9280.8|9270.8|9279.3|9269.3|2
1633345010000|2021-10-04 10:56:50|9279.5|9269.5|9279.3|9269.3|9279.5|9269.5|9278.8|9268.8|3
1633345020000|2021-10-04 10:57:00|9279|9269|9278.5|9268.5|9279.3|9269.3|9278.5|9268.5|7
1633345030000|2021-10-04 10:57:10|9278.3|9268.3|9278|9268|9278.3|9268.3|9278|9268|2
1633345050000|2021-10-04 10:57:30|9277.3|9267.3|9278.5|9268.5|9278.5|9268.5|9276.8|9266.8|7
1633345070000|2021-10-04 10:57:50|9279.5|9269.5|9280.5|9270.5|9280.5|9270.5|9279.5|9269.5|2
1633345090000|2021-10-04 10:58:10|9280.3|9270.3|9280|9270|9280.3|9270.3|9280|9270|2
1633345100000|2021-10-04 10:58:20|9280.3|9270.3|9280.5|9270.5|9280.5|9270.5|9280.3|9270.3|4
1633345120000|2021-10-04 10:58:40|9280.3|9270.3|9279.5|9269.5|9280.3|9270.3|9279.5|9269.5|2
1633345130000|2021-10-04 10:58:50|9279|9269|9277.8|9267.8|9279.3|9269.3|9277.8|9267.8|7
1633345140000|2021-10-04 10:59:00|9278|9268|9278.5|9268.5|9278.5|9268.5|9278|9268|2
1633345150000|2021-10-04 10:59:10|9278.8|9268.8|9279.5|9269.5|9279.8|9269.8|9278.8|9268.8|3
1633345170000|2021-10-04 10:59:30|9279.8|9269.8|9279.8|9269.8|9279.8|9269.8|9279.8|9269.8|1
1633345180000|2021-10-04 10:59:40|9280.5|9270.5|9280.8|9270.8|9280.8|9270.8|9280.3|9270.3|6
1633345190000|2021-10-04 10:59:50|9280.3|9270.3|9280|9270|9280.3|9270.3|9280|9270|2
1633345200000|2021-10-04 11:00:00|9280.3|9270.3|9278.8|9268.8|9280.3|9270.3|9278.3|9268.3|8
1633345250000|2021-10-04 11:00:50|9279|9269|9279.5|9269.5|9279.5|9269.5|9279|9269|2
1633345260000|2021-10-04 11:01:00|9279.3|9269.3|9278.3|9268.3|9279.3|9269.3|9278.3|9268.3|4
1633345270000|2021-10-04 11:01:10|9279.3|9269.3|9279.5|9269.5|9279.8|9269.8|9279.3|9269.3|3
1633345280000|2021-10-04 11:01:20|9279.8|9269.8|9278.5|9268.5|9279.8|9269.8|9278.3|9268.3|4
1633345290000|2021-10-04 11:01:30|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|9278|9268|5
1633345300000|2021-10-04 11:01:40|9278.5|9268.5|9279.3|9269.3|9279.3|9269.3|9278.5|9268.5|4
1633345310000|2021-10-04 11:01:50|9279|9269|9279|9269|9279|9269|9278.8|9268.8|3
1633345320000|2021-10-04 11:02:00|9277.5|9267.5|9278|9268|9278|9268|9277.5|9267.5|2
1633345330000|2021-10-04 11:02:10|9277.8|9267.8|9277.5|9267.5|9277.8|9267.8|9277.3|9267.3|4
1633345340000|2021-10-04 11:02:20|9277.3|9267.3|9277.3|9267.3|9277.5|9267.5|9277.3|9267.3|7
1633345350000|2021-10-04 11:02:30|9277|9267|9277|9267|9277|9267|9277|9267|1
1633345360000|2021-10-04 11:02:40|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|1
1633345370000|2021-10-04 11:02:50|9277|9267|9276.5|9266.5|9277|9267|9276.5|9266.5|3
1633345380000|2021-10-04 11:03:00|9276.8|9266.8|9278|9268|9278|9268|9276|9266|6
1633345410000|2021-10-04 11:03:30|9278.3|9268.3|9278|9268|9278.3|9268.3|9278|9268|2
1633345440000|2021-10-04 11:04:00|9278.3|9268.3|9280|9270|9280|9270|9278.3|9268.3|2
1633345450000|2021-10-04 11:04:10|9280.3|9270.3|9279.5|9269.5|9280.8|9270.8|9279.5|9269.5|5
1633345460000|2021-10-04 11:04:20|9279.8|9269.8|9280|9270|9280|9270|9279.8|9269.8|2
1633345470000|2021-10-04 11:04:30|9279.8|9269.8|9279.8|9269.8|9279.8|9269.8|9279.8|9269.8|1
1633345480000|2021-10-04 11:04:40|9279|9269|9278|9268|9279|9269|9278|9268|3
1633345490000|2021-10-04 11:04:50|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|1
1633345500000|2021-10-04 11:05:00|9277|9267|9277.3|9267.3|9278.3|9268.3|9276.8|9266.8|7
1633345510000|2021-10-04 11:05:10|9276.8|9266.8|9276.8|9266.8|9277|9267|9276.8|9266.8|7
1633345520000|2021-10-04 11:05:20|9276.5|9266.5|9276.8|9266.8|9276.8|9266.8|9276|9266|4
1633345530000|2021-10-04 11:05:30|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|1
1633345540000|2021-10-04 11:05:40|9276|9266|9274.3|9264.3|9276|9266|9274.3|9264.3|7
1633345550000|2021-10-04 11:05:50|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|1
1633345560000|2021-10-04 11:06:00|9274.8|9264.8|9275.5|9265.5|9275.5|9265.5|9274.8|9264.8|4
1633345570000|2021-10-04 11:06:10|9275.3|9265.3|9275.3|9265.3|9275.3|9265.3|9275.3|9265.3|1
1633345600000|2021-10-04 11:06:40|9275.5|9265.5|9277|9267|9277|9267|9275.5|9265.5|4
1633345610000|2021-10-04 11:06:50|9276.8|9266.8|9276.8|9266.8|9277|9267|9276.8|9266.8|3
1633345620000|2021-10-04 11:07:00|9276.5|9266.5|9277|9267|9277|9267|9276.3|9266.3|4
1633345640000|2021-10-04 11:07:20|9277.8|9267.8|9277|9267|9277.8|9267.8|9277|9267|4
1633345650000|2021-10-04 11:07:30|9277.3|9267.3|9276.8|9266.8|9277.3|9267.3|9276.3|9266.3|6
1633345680000|2021-10-04 11:08:00|9276.5|9266.5|9276.5|9266.5|9277.3|9267.3|9276.3|9266.3|7
1633345690000|2021-10-04 11:08:10|9276|9266|9275.5|9265.5|9276.3|9266.3|9275.5|9265.5|5
1633345700000|2021-10-04 11:08:20|9275|9265|9275.5|9265.5|9275.5|9265.5|9275|9265|4
1633345710000|2021-10-04 11:08:30|9275|9265|9275.5|9265.5|9275.8|9265.8|9274.5|9264.5|6
1633345720000|2021-10-04 11:08:40|9275|9265|9276.3|9266.3|9276.3|9266.3|9275|9265|6
1633345730000|2021-10-04 11:08:50|9276.5|9266.5|9276.8|9266.8|9276.8|9266.8|9276.5|9266.5|2
1633345740000|2021-10-04 11:09:00|9277|9267|9276.8|9266.8|9277.5|9267.5|9276.8|9266.8|5
1633345750000|2021-10-04 11:09:10|9277|9267|9278.3|9268.3|9278.3|9268.3|9277|9267|9
1633345760000|2021-10-04 11:09:20|9278.5|9268.5|9279|9269|9279|9269|9278.5|9268.5|2
1633345770000|2021-10-04 11:09:30|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|1
1633345780000|2021-10-04 11:09:40|9278.5|9268.5|9278.3|9268.3|9278.5|9268.5|9278.3|9268.3|2
1633345800000|2021-10-04 11:10:00|9278|9268|9274|9264|9278.3|9268.3|9274|9264|5
1633345820000|2021-10-04 11:10:20|9273.8|9263.8|9274.5|9264.5|9274.5|9264.5|9273.8|9263.8|2
1633345830000|2021-10-04 11:10:30|9274.3|9264.3|9272|9262|9274.3|9264.3|9272|9262|5
1633345840000|2021-10-04 11:10:40|9272.3|9262.3|9270|9260|9272.3|9262.3|9270|9260|8
1633345860000|2021-10-04 11:11:00|9270.8|9260.8|9272|9262|9272.8|9262.8|9270.8|9260.8|3
1633345870000|2021-10-04 11:11:10|9271.5|9261.5|9271.3|9261.3|9271.8|9261.8|9271.3|9261.3|6
1633345880000|2021-10-04 11:11:20|9270.8|9260.8|9270.3|9260.3|9270.8|9260.8|9270.3|9260.3|2
1633345890000|2021-10-04 11:11:30|9269.8|9259.8|9269.3|9259.3|9269.8|9259.8|9269.3|9259.3|5
1633345900000|2021-10-04 11:11:40|9268.4|9258.4|9268.6|9258.6|9269|9259|9268.4|9258.4|5
1633345910000|2021-10-04 11:11:50|9268.9|9258.9|9270.5|9260.5|9270.5|9260.5|9268.9|9258.9|4
1633345920000|2021-10-04 11:12:00|9270.3|9260.3|9269.8|9259.8|9270.3|9260.3|9269|9259|5
1633345930000|2021-10-04 11:12:10|9270|9260|9270.8|9260.8|9270.8|9260.8|9270|9260|3
1633345940000|2021-10-04 11:12:20|9270.3|9260.3|9269.5|9259.5|9270.5|9260.5|9269.5|9259.5|5
1633345950000|2021-10-04 11:12:30|9269.3|9259.3|9268.8|9258.8|9270.8|9260.8|9268.8|9258.8|8
1633345960000|2021-10-04 11:12:40|9268|9258|9266.5|9256.5|9268|9258|9266.5|9256.5|4
1633345970000|2021-10-04 11:12:50|9266.6|9256.6|9266.5|9256.5|9267.3|9257.3|9265.1|9255.1|6
1633345980000|2021-10-04 11:13:00|9266.3|9256.3|9266.5|9256.5|9268.3|9258.3|9265.8|9255.8|9
1633345990000|2021-10-04 11:13:10|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9266.5|9256.5|8
1633346000000|2021-10-04 11:13:20|9267.8|9257.8|9268.5|9258.5|9268.5|9258.5|9267.8|9257.8|3
1633346010000|2021-10-04 11:13:30|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|1
1633346030000|2021-10-04 11:13:50|9266.3|9256.3|9265|9255|9266.3|9256.3|9265|9255|4
1633346040000|2021-10-04 11:14:00|9264|9254|9266.8|9256.8|9266.8|9256.8|9264|9254|8
1633346050000|2021-10-04 11:14:10|9266.3|9256.3|9265.3|9255.3|9266.3|9256.3|9265.3|9255.3|2
1633346060000|2021-10-04 11:14:20|9265|9255|9265.5|9255.5|9265.5|9255.5|9265|9255|2
1633346070000|2021-10-04 11:14:30|9265.8|9255.8|9267|9257|9267|9257|9265.8|9255.8|2
1633346080000|2021-10-04 11:14:40|9266.8|9256.8|9265.8|9255.8|9266.8|9256.8|9265.3|9255.3|5
1633346090000|2021-10-04 11:14:50|9266|9256|9267.8|9257.8|9268|9258|9266|9256|8
1633346100000|2021-10-04 11:15:00|9267.5|9257.5|9266.8|9256.8|9267.5|9257.5|9265.3|9255.3|5
1633346110000|2021-10-04 11:15:10|9266.5|9256.5|9266|9256|9266.5|9256.5|9266|9256|2
1633346120000|2021-10-04 11:15:20|9266.5|9256.5|9267.5|9257.5|9267.5|9257.5|9266.5|9256.5|2
1633346130000|2021-10-04 11:15:30|9267.3|9257.3|9266.5|9256.5|9267.3|9257.3|9266|9256|3
1633346140000|2021-10-04 11:15:40|9266|9256|9266.5|9256.5|9266.5|9256.5|9266|9256|2
1633346150000|2021-10-04 11:15:50|9267|9257|9264.8|9254.8|9267|9257|9264.3|9254.3|6
1633346160000|2021-10-04 11:16:00|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|1
1633346170000|2021-10-04 11:16:10|9265|9255|9264.5|9254.5|9265|9255|9263.8|9253.8|7
1633346180000|2021-10-04 11:16:20|9264|9254|9264.5|9254.5|9264.5|9254.5|9264|9254|2
1633346190000|2021-10-04 11:16:30|9264.8|9254.8|9265.5|9255.5|9265.5|9255.5|9264.8|9254.8|2
1633346200000|2021-10-04 11:16:40|9266|9256|9266.5|9256.5|9266.5|9256.5|9265.5|9255.5|5
1633346220000|2021-10-04 11:17:00|9266|9256|9265.5|9255.5|9266|9256|9265|9255|7
1633346240000|2021-10-04 11:17:20|9266|9256|9266|9256|9266|9256|9266|9256|1
1633346250000|2021-10-04 11:17:30|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|1
1633346260000|2021-10-04 11:17:40|9267.3|9257.3|9268.5|9258.5|9268.5|9258.5|9267|9257|10
1633346270000|2021-10-04 11:17:50|9268.8|9258.8|9268.5|9258.5|9269|9259|9268.5|9258.5|4
1633346280000|2021-10-04 11:18:00|9268.3|9258.3|9266.8|9256.8|9268.3|9258.3|9265|9255|6
1633346300000|2021-10-04 11:18:20|9266.5|9256.5|9266.8|9256.8|9266.8|9256.8|9266|9256|6
1633346310000|2021-10-04 11:18:30|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|1
1633346320000|2021-10-04 11:18:40|9266.3|9256.3|9267.3|9257.3|9267.3|9257.3|9266|9256|8
1633346330000|2021-10-04 11:18:50|9267.5|9257.5|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|2
1633346340000|2021-10-04 11:19:00|9267.5|9257.5|9266|9256|9268|9258|9264.9|9254.9|10
1633346350000|2021-10-04 11:19:10|9266.3|9256.3|9266.8|9256.8|9267.3|9257.3|9266.3|9256.3|3
1633346360000|2021-10-04 11:19:20|9266.5|9256.5|9266.8|9256.8|9266.8|9256.8|9266|9256|4
1633346370000|2021-10-04 11:19:30|9265.8|9255.8|9263.3|9253.3|9265.8|9255.8|9263|9253|6
1633346380000|2021-10-04 11:19:40|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|1
1633346390000|2021-10-04 11:19:50|9263.3|9253.3|9259.8|9249.8|9263.5|9253.5|9259.3|9249.3|9
1633346400000|2021-10-04 11:20:00|9259.3|9249.3|9261|9251|9261|9251|9259.3|9249.3|7
1633346410000|2021-10-04 11:20:10|9261.3|9251.3|9262.3|9252.3|9262.3|9252.3|9261.3|9251.3|3
1633346420000|2021-10-04 11:20:20|9262.5|9252.5|9265.3|9255.3|9265.3|9255.3|9262.5|9252.5|4
1633346430000|2021-10-04 11:20:30|9266.5|9256.5|9267.3|9257.3|9267.5|9257.5|9266.5|9256.5|5
1633346440000|2021-10-04 11:20:40|9267.8|9257.8|9265.3|9255.3|9267.8|9257.8|9264.8|9254.8|7
1633346450000|2021-10-04 11:20:50|9264.5|9254.5|9263|9253|9264.5|9254.5|9263|9253|3
1633346460000|2021-10-04 11:21:00|9262.3|9252.3|9262.8|9252.8|9262.8|9252.8|9261.8|9251.8|7
1633346470000|2021-10-04 11:21:10|9263|9253|9263|9253|9263|9253|9263|9253|1
1633346480000|2021-10-04 11:21:20|9262.8|9252.8|9263.3|9253.3|9263.3|9253.3|9262.5|9252.5|4
1633346490000|2021-10-04 11:21:30|9263.5|9253.5|9264.5|9254.5|9264.5|9254.5|9263.5|9253.5|4
1633346500000|2021-10-04 11:21:40|9265.3|9255.3|9264.3|9254.3|9265.3|9255.3|9263.5|9253.5|7
1633346510000|2021-10-04 11:21:50|9264.8|9254.8|9265.3|9255.3|9265.3|9255.3|9264.8|9254.8|2
1633346520000|2021-10-04 11:22:00|9264.5|9254.5|9264.8|9254.8|9264.8|9254.8|9264.3|9254.3|3
1633346530000|2021-10-04 11:22:10|9266.3|9256.3|9266.3|9256.3|9266.5|9256.5|9265.8|9255.8|4
1633346540000|2021-10-04 11:22:20|9266|9256|9267.3|9257.3|9267.3|9257.3|9266|9256|3
1633346550000|2021-10-04 11:22:30|9267.5|9257.5|9268.5|9258.5|9268.5|9258.5|9267.5|9257.5|3
1633346580000|2021-10-04 11:23:00|9268.8|9258.8|9267.5|9257.5|9268.8|9258.8|9266.5|9256.5|6
1633346590000|2021-10-04 11:23:10|9267.3|9257.3|9266.8|9256.8|9267.3|9257.3|9266.8|9256.8|2
1633346600000|2021-10-04 11:23:20|9267.3|9257.3|9266.8|9256.8|9267.3|9257.3|9266.8|9256.8|2
1633346610000|2021-10-04 11:23:30|9267|9257|9267|9257|9267|9257|9267|9257|1
1633346620000|2021-10-04 11:23:40|9266.8|9256.8|9269|9259|9269|9259|9266.8|9256.8|6
1633346630000|2021-10-04 11:23:50|9269.3|9259.3|9271|9261|9271.3|9261.3|9269.3|9259.3|10
1633346640000|2021-10-04 11:24:00|9270.8|9260.8|9269.8|9259.8|9270.8|9260.8|9269.3|9259.3|5
1633346660000|2021-10-04 11:24:20|9269|9259|9269.8|9259.8|9269.8|9259.8|9269|9259|3
1633346680000|2021-10-04 11:24:40|9269|9259|9268.3|9258.3|9269|9259|9268|9258|3
1633346690000|2021-10-04 11:24:50|9268|9258|9270|9260|9270|9260|9268|9258|11
1633346700000|2021-10-04 11:25:00|9270.3|9260.3|9271|9261|9271|9261|9270.3|9260.3|3
1633346710000|2021-10-04 11:25:10|9271.3|9261.3|9273.8|9263.8|9273.8|9263.8|9271.3|9261.3|5
1633346720000|2021-10-04 11:25:20|9273.5|9263.5|9274.8|9264.8|9274.8|9264.8|9273.5|9263.5|4
1633346730000|2021-10-04 11:25:30|9275|9265|9277.5|9267.5|9277.5|9267.5|9275|9265|8
1633346740000|2021-10-04 11:25:40|9277.3|9267.3|9273.9|9263.9|9277.3|9267.3|9273.6|9263.6|6
1633346750000|2021-10-04 11:25:50|9273.6|9263.6|9273|9263|9273.6|9263.6|9272.3|9262.3|7
1633346760000|2021-10-04 11:26:00|9272.5|9262.5|9273|9263|9273|9263|9272.5|9262.5|2
1633346770000|2021-10-04 11:26:10|9273.3|9263.3|9274.5|9264.5|9274.5|9264.5|9273.3|9263.3|2
1633346780000|2021-10-04 11:26:20|9275|9265|9275|9265|9275|9265|9275|9265|1
1633346790000|2021-10-04 11:26:30|9275.3|9265.3|9270|9260|9275.3|9265.3|9270|9260|7
1633346800000|2021-10-04 11:26:40|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|9269.3|9259.3|4
1633346810000|2021-10-04 11:26:50|9270.3|9260.3|9270.3|9260.3|9270.3|9260.3|9270.3|9260.3|1
1633346820000|2021-10-04 11:27:00|9270.5|9260.5|9272.5|9262.5|9272.5|9262.5|9270.5|9260.5|3
1633346830000|2021-10-04 11:27:10|9272.8|9262.8|9275.8|9265.8|9275.8|9265.8|9272.8|9262.8|7
1633346840000|2021-10-04 11:27:20|9275.3|9265.3|9276.8|9266.8|9276.8|9266.8|9273.5|9263.5|6
1633346850000|2021-10-04 11:27:30|9274|9264|9274.3|9264.3|9274.3|9264.3|9274|9264|2
1633346860000|2021-10-04 11:27:40|9273.8|9263.8|9277|9267|9277|9267|9273.8|9263.8|6
1633346870000|2021-10-04 11:27:50|9277.5|9267.5|9277.8|9267.8|9277.8|9267.8|9277.5|9267.5|4
1633346880000|2021-10-04 11:28:00|9277.5|9267.5|9278|9268|9278|9268|9277.5|9267.5|4
1633346890000|2021-10-04 11:28:10|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|1
1633346900000|2021-10-04 11:28:20|9278.5|9268.5|9279.3|9269.3|9279.8|9269.8|9278.5|9268.5|8
1633346910000|2021-10-04 11:28:30|9279|9269|9279.3|9269.3|9279.3|9269.3|9279|9269|2
1633346920000|2021-10-04 11:28:40|9279|9269|9279|9269|9279|9269|9279|9269|1
1633346930000|2021-10-04 11:28:50|9280|9270|9281.3|9271.3|9281.8|9271.8|9280|9270|4
1633346940000|2021-10-04 11:29:00|9281.5|9271.5|9282.5|9272.5|9282.5|9272.5|9281.5|9271.5|7
1633346950000|2021-10-04 11:29:10|9282.3|9272.3|9282.8|9272.8|9283|9273|9282.3|9272.3|7
1633346960000|2021-10-04 11:29:20|9283|9273|9283.5|9273.5|9283.5|9273.5|9282.8|9272.8|7
1633346970000|2021-10-04 11:29:30|9283.8|9273.8|9281.3|9271.3|9283.8|9273.8|9281|9271|5
1633346980000|2021-10-04 11:29:40|9280|9270|9278.5|9268.5|9282.3|9272.3|9278|9268|8
1633346990000|2021-10-04 11:29:50|9278.3|9268.3|9278|9268|9278.3|9268.3|9278|9268|2
1633347000000|2021-10-04 11:30:00|9278.5|9268.5|9279|9269|9279|9269|9278.5|9268.5|4
1633347010000|2021-10-04 11:30:10|9279.5|9269.5|9281|9271|9281.8|9271.8|9279.5|9269.5|5
1633347020000|2021-10-04 11:30:20|9281.5|9271.5|9282.8|9272.8|9282.8|9272.8|9281.5|9271.5|4
1633347030000|2021-10-04 11:30:30|9283.3|9273.3|9286.8|9276.8|9289|9279|9283.3|9273.3|16
1633347040000|2021-10-04 11:30:40|9287|9277|9287|9277|9287.8|9277.8|9286.5|9276.5|10
1633347050000|2021-10-04 11:30:50|9286|9276|9284.5|9274.5|9286|9276|9284.5|9274.5|18
1633347060000|2021-10-04 11:31:00|9284.8|9274.8|9280.3|9270.3|9284.8|9274.8|9279.5|9269.5|11
1633347080000|2021-10-04 11:31:20|9280|9270|9278.5|9268.5|9280|9270|9277|9267|7
1633347100000|2021-10-04 11:31:40|9279.3|9269.3|9280.3|9270.3|9280.3|9270.3|9278|9268|9
1633347110000|2021-10-04 11:31:50|9280.5|9270.5|9281.3|9271.3|9281.3|9271.3|9280.3|9270.3|8
1633347120000|2021-10-04 11:32:00|9281|9271|9273.3|9263.3|9281|9271|9273.3|9263.3|13
1633347130000|2021-10-04 11:32:10|9272.5|9262.5|9272.3|9262.3|9272.8|9262.8|9272.3|9262.3|6
1633347140000|2021-10-04 11:32:20|9271.1|9261.1|9272|9262|9272|9262|9271.1|9261.1|5
1633347150000|2021-10-04 11:32:30|9271.3|9261.3|9268.3|9258.3|9271.3|9261.3|9268.3|9258.3|8
1633347160000|2021-10-04 11:32:40|9268|9258|9266.3|9256.3|9268.3|9258.3|9265|9255|10
1633347170000|2021-10-04 11:32:50|9267.3|9257.3|9266.8|9256.8|9267.5|9257.5|9266.8|9256.8|3
1633347180000|2021-10-04 11:33:00|9266|9256|9267.8|9257.8|9268|9258|9266|9256|8
1633347190000|2021-10-04 11:33:10|9268|9258|9268|9258|9268|9258|9268|9258|1
1633347200000|2021-10-04 11:33:20|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|9267|9257|4
1633347210000|2021-10-04 11:33:30|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|1
1633347220000|2021-10-04 11:33:40|9268.8|9258.8|9269.8|9259.8|9270|9260|9268.5|9258.5|9
1633347230000|2021-10-04 11:33:50|9270.8|9260.8|9271.8|9261.8|9272.3|9262.3|9270.8|9260.8|9
1633347240000|2021-10-04 11:34:00|9271.5|9261.5|9276.8|9266.8|9276.8|9266.8|9271.5|9261.5|14
1633347250000|2021-10-04 11:34:10|9276.5|9266.5|9272.3|9262.3|9277.5|9267.5|9272.3|9262.3|7
1633347260000|2021-10-04 11:34:20|9271.8|9261.8|9273.5|9263.5|9273.5|9263.5|9268.8|9258.8|10
1633347270000|2021-10-04 11:34:30|9274|9264|9274.3|9264.3|9275.3|9265.3|9274|9264|11
1633347280000|2021-10-04 11:34:40|9274.5|9264.5|9273.8|9263.8|9275.3|9265.3|9272|9262|18
1633347290000|2021-10-04 11:34:50|9274|9264|9279|9269|9279|9269|9273.5|9263.5|7
1633347300000|2021-10-04 11:35:00|9278.8|9268.8|9276.3|9266.3|9278.8|9268.8|9271.3|9261.3|15
1633347310000|2021-10-04 11:35:10|9276.5|9266.5|9278.8|9268.8|9278.8|9268.8|9276.5|9266.5|4
1633347320000|2021-10-04 11:35:20|9279|9269|9275|9265|9279|9269|9275|9265|8
1633347330000|2021-10-04 11:35:30|9275.1|9265.1|9277.9|9267.9|9281.3|9271.3|9275.1|9265.1|11
1633347340000|2021-10-04 11:35:40|9278|9268|9275|9265|9278|9268|9274.8|9264.8|8
1633347350000|2021-10-04 11:35:50|9275.1|9265.1|9274.5|9264.5|9275.1|9265.1|9272.8|9262.8|10
1633347360000|2021-10-04 11:36:00|9275.5|9265.5|9276.3|9266.3|9276.3|9266.3|9274.5|9264.5|8
1633347370000|2021-10-04 11:36:10|9275.8|9265.8|9275|9265|9276|9266|9274.3|9264.3|8
1633347380000|2021-10-04 11:36:20|9274.8|9264.8|9272.4|9262.4|9274.8|9264.8|9271.9|9261.9|6
1633347390000|2021-10-04 11:36:30|9272.8|9262.8|9274.8|9264.8|9274.8|9264.8|9272.8|9262.8|3
1633347400000|2021-10-04 11:36:40|9275|9265|9274.3|9264.3|9275|9265|9272.3|9262.3|9
1633347410000|2021-10-04 11:36:50|9274|9264|9274.3|9264.3|9274.8|9264.8|9273.8|9263.8|6
1633347420000|2021-10-04 11:37:00|9274.8|9264.8|9274.3|9264.3|9274.8|9264.8|9274.3|9264.3|2
1633347430000|2021-10-04 11:37:10|9273.3|9263.3|9273.3|9263.3|9273.3|9263.3|9272.5|9262.5|3
1633347440000|2021-10-04 11:37:20|9273|9263|9272.8|9262.8|9273.8|9263.8|9272.5|9262.5|5
1633347450000|2021-10-04 11:37:30|9272.3|9262.3|9269.9|9259.9|9272.3|9262.3|9269.9|9259.9|3
1633347460000|2021-10-04 11:37:40|9269.4|9259.4|9268|9258|9269.4|9259.4|9268|9258|4
1633347470000|2021-10-04 11:37:50|9268.3|9258.3|9267.5|9257.5|9268.3|9258.3|9266.6|9256.6|8
1633347480000|2021-10-04 11:38:00|9268|9258|9268.5|9258.5|9270.5|9260.5|9268|9258|9
1633347490000|2021-10-04 11:38:10|9268.8|9258.8|9270.5|9260.5|9270.5|9260.5|9268.8|9258.8|9
1633347500000|2021-10-04 11:38:20|9271|9261|9269.8|9259.8|9271|9261|9269.8|9259.8|4
1633347510000|2021-10-04 11:38:30|9270.3|9260.3|9269.5|9259.5|9270.3|9260.3|9269.5|9259.5|3
1633347520000|2021-10-04 11:38:40|9270|9260|9270|9260|9270|9260|9270|9260|1
1633347530000|2021-10-04 11:38:50|9270.5|9260.5|9270|9260|9270.5|9260.5|9270|9260|2
1633347540000|2021-10-04 11:39:00|9270.8|9260.8|9269|9259|9270.8|9260.8|9269|9259|4
1633347550000|2021-10-04 11:39:10|9269.3|9259.3|9271.3|9261.3|9271.3|9261.3|9269.3|9259.3|3
1633347560000|2021-10-04 11:39:20|9271.8|9261.8|9270.8|9260.8|9272.5|9262.5|9270.8|9260.8|6
1633347570000|2021-10-04 11:39:30|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|9271|9261|3
1633347580000|2021-10-04 11:39:40|9271.8|9261.8|9269.8|9259.8|9271.8|9261.8|9269.3|9259.3|7
1633347590000|2021-10-04 11:39:50|9270|9260|9270.5|9260.5|9270.5|9260.5|9270|9260|3
1633347600000|2021-10-04 11:40:00|9271|9261|9270|9260|9271|9261|9269.5|9259.5|5
1633347610000|2021-10-04 11:40:10|9270.3|9260.3|9272.3|9262.3|9272.3|9262.3|9270|9260|6
1633347620000|2021-10-04 11:40:20|9272|9262|9273|9263|9273|9263|9272|9262|3
1633347630000|2021-10-04 11:40:30|9273.5|9263.5|9273|9263|9273.5|9263.5|9273|9263|2
1633347640000|2021-10-04 11:40:40|9273.5|9263.5|9273|9263|9273.5|9263.5|9273|9263|4
1633347650000|2021-10-04 11:40:50|9273.5|9263.5|9272.5|9262.5|9273.5|9263.5|9272.5|9262.5|2
1633347660000|2021-10-04 11:41:00|9271.5|9261.5|9271.3|9261.3|9272.3|9262.3|9271.3|9261.3|6
1633347670000|2021-10-04 11:41:10|9271.8|9261.8|9271.3|9261.3|9271.8|9261.8|9271.3|9261.3|2
1633347680000|2021-10-04 11:41:20|9271.8|9261.8|9268.5|9258.5|9271.8|9261.8|9268.5|9258.5|4
1633347690000|2021-10-04 11:41:30|9269|9259|9271.8|9261.8|9271.8|9261.8|9267.5|9257.5|10
1633347700000|2021-10-04 11:41:40|9272.3|9262.3|9271.8|9261.8|9272.3|9262.3|9271.8|9261.8|2
1633347710000|2021-10-04 11:41:50|9272.3|9262.3|9271.8|9261.8|9272.3|9262.3|9271.8|9261.8|2
1633347720000|2021-10-04 11:42:00|9272.3|9262.3|9271.8|9261.8|9272.3|9262.3|9271.8|9261.8|2
1633347730000|2021-10-04 11:42:10|9272.3|9262.3|9272.8|9262.8|9273|9263|9272.3|9262.3|4
1633347740000|2021-10-04 11:42:20|9273.5|9263.5|9272.5|9262.5|9273.5|9263.5|9272.5|9262.5|5
1633347750000|2021-10-04 11:42:30|9272.3|9262.3|9272.3|9262.3|9272.3|9262.3|9272.3|9262.3|1
1633347760000|2021-10-04 11:42:40|9271.8|9261.8|9270.5|9260.5|9271.8|9261.8|9270.5|9260.5|4
1633347770000|2021-10-04 11:42:50|9271|9261|9270.5|9260.5|9271|9261|9270.5|9260.5|2
1633347780000|2021-10-04 11:43:00|9271|9261|9271.8|9261.8|9271.8|9261.8|9271|9261|4
1633347790000|2021-10-04 11:43:10|9272.3|9262.3|9270.8|9260.8|9272.3|9262.3|9270.8|9260.8|4
1633347800000|2021-10-04 11:43:20|9271.5|9261.5|9271.3|9261.3|9271.5|9261.5|9271|9261|3
1633347810000|2021-10-04 11:43:30|9271.8|9261.8|9272|9262|9272|9262|9271.8|9261.8|2
1633347820000|2021-10-04 11:43:40|9272.5|9262.5|9269.5|9259.5|9272.5|9262.5|9269.5|9259.5|5
1633347830000|2021-10-04 11:43:50|9270|9260|9269.5|9259.5|9270|9260|9269.5|9259.5|2
1633347840000|2021-10-04 11:44:00|9270|9260|9271|9261|9271.8|9261.8|9270|9260|8
1633347850000|2021-10-04 11:44:10|9271.5|9261.5|9271.8|9261.8|9271.8|9261.8|9271.5|9261.5|2
1633347860000|2021-10-04 11:44:20|9272.3|9262.3|9271.8|9261.8|9272.3|9262.3|9271.8|9261.8|2
1633347870000|2021-10-04 11:44:30|9272.3|9262.3|9271.8|9261.8|9272.3|9262.3|9271.8|9261.8|2
1633347880000|2021-10-04 11:44:40|9272.3|9262.3|9271.5|9261.5|9272.3|9262.3|9271.5|9261.5|3
1633347890000|2021-10-04 11:44:50|9272|9262|9271|9261|9272|9262|9270.5|9260.5|4
1633347900000|2021-10-04 11:45:00|9270.3|9260.3|9271|9261|9271|9261|9269.5|9259.5|9
1633347910000|2021-10-04 11:45:10|9271.3|9261.3|9271.5|9261.5|9271.5|9261.5|9271.3|9261.3|2
1633347980000|2021-10-04 11:46:20|9272|9262|9272.5|9262.5|9272.5|9262.5|9272|9262|2
1633348020000|2021-10-04 11:47:00|9273|9263|9273.3|9263.3|9273.3|9263.3|9273|9263|2
1633348030000|2021-10-04 11:47:10|9273.8|9263.8|9273.3|9263.3|9273.8|9263.8|9273.3|9263.3|2
1633348040000|2021-10-04 11:47:20|9273.8|9263.8|9279|9269|9279|9269|9273.8|9263.8|10
1633348050000|2021-10-04 11:47:30|9279.5|9269.5|9284.9|9274.9|9284.9|9274.9|9279.5|9269.5|17
1633348060000|2021-10-04 11:47:40|9285.4|9275.4|9284.5|9274.5|9285.4|9275.4|9284.4|9274.4|4
1633348070000|2021-10-04 11:47:50|9284.6|9274.6|9282.3|9272.3|9284.6|9274.6|9282.3|9272.3|5
1633348080000|2021-10-04 11:48:00|9282.8|9272.8|9281.8|9271.8|9283.3|9273.3|9281.5|9271.5|7
1633348090000|2021-10-04 11:48:10|9282|9272|9281.8|9271.8|9283.8|9273.8|9281.8|9271.8|6
1633348100000|2021-10-04 11:48:20|9282|9272|9281.8|9271.8|9282|9272|9281.8|9271.8|2
1633348110000|2021-10-04 11:48:30|9282|9272|9279.5|9269.5|9282|9272|9279.5|9269.5|4
1633348120000|2021-10-04 11:48:40|9279.3|9269.3|9278.5|9268.5|9279.6|9269.6|9278|9268|5
1633348130000|2021-10-04 11:48:50|9279|9269|9279.5|9269.5|9279.5|9269.5|9279|9269|5
1633348140000|2021-10-04 11:49:00|9278.8|9268.8|9278.3|9268.3|9279|9269|9278.3|9268.3|7
1633348150000|2021-10-04 11:49:10|9278.8|9268.8|9278.3|9268.3|9279.3|9269.3|9278.3|9268.3|6
1633348160000|2021-10-04 11:49:20|9278.8|9268.8|9278.5|9268.5|9279.3|9269.3|9278.5|9268.5|5
1633348170000|2021-10-04 11:49:30|9279|9269|9278.5|9268.5|9279|9269|9278.3|9268.3|4
1633348180000|2021-10-04 11:49:40|9279|9269|9277.5|9267.5|9279|9269|9277.5|9267.5|4
1633348190000|2021-10-04 11:49:50|9277.8|9267.8|9274.9|9264.9|9277.8|9267.8|9274.6|9264.6|6
1633348200000|2021-10-04 11:50:00|9275|9265|9276|9266|9276.3|9266.3|9275|9265|9
1633348210000|2021-10-04 11:50:10|9277.3|9267.3|9276.3|9266.3|9278.3|9268.3|9276|9266|7
1633348220000|2021-10-04 11:50:20|9277|9267|9277.3|9267.3|9277.3|9267.3|9276.8|9266.8|6
1633348230000|2021-10-04 11:50:30|9277.8|9267.8|9279|9269|9279|9269|9277.8|9267.8|5
1633348240000|2021-10-04 11:50:40|9279.3|9269.3|9277.3|9267.3|9279.8|9269.8|9277.3|9267.3|4
1633348250000|2021-10-04 11:50:50|9277.8|9267.8|9279|9269|9279|9269|9277.8|9267.8|4
1633348260000|2021-10-04 11:51:00|9279.5|9269.5|9281.8|9271.8|9282|9272|9279.5|9269.5|9
1633348270000|2021-10-04 11:51:10|9282.3|9272.3|9282.3|9272.3|9283.8|9273.8|9282.3|9272.3|9
1633348280000|2021-10-04 11:51:20|9282.8|9272.8|9282.5|9272.5|9283.5|9273.5|9282|9272|6
1633348290000|2021-10-04 11:51:30|9282.8|9272.8|9282|9272|9283.5|9273.5|9282|9272|5
1633348300000|2021-10-04 11:51:40|9282.5|9272.5|9283|9273|9283|9273|9282.5|9272.5|2
1633348310000|2021-10-04 11:51:50|9282|9272|9281.5|9271.5|9283.3|9273.3|9280.8|9270.8|8
1633348320000|2021-10-04 11:52:00|9282|9272|9283.3|9273.3|9283.3|9273.3|9282|9272|4
1633348330000|2021-10-04 11:52:10|9283.5|9273.5|9284|9274|9284.8|9274.8|9283.5|9273.5|5
1633348340000|2021-10-04 11:52:20|9284.8|9274.8|9283|9273|9284.8|9274.8|9283|9273|4
1633348350000|2021-10-04 11:52:30|9283.3|9273.3|9283|9273|9284|9274|9283|9273|4
1633348360000|2021-10-04 11:52:40|9283.5|9273.5|9284.5|9274.5|9284.5|9274.5|9283.5|9273.5|6
1633348370000|2021-10-04 11:52:50|9284|9274|9281.5|9271.5|9284|9274|9281.5|9271.5|6
1633348380000|2021-10-04 11:53:00|9281|9271|9281.3|9271.3|9281.3|9271.3|9281|9271|2
1633348390000|2021-10-04 11:53:10|9281.5|9271.5|9281.8|9271.8|9282|9272|9281.5|9271.5|5
1633348400000|2021-10-04 11:53:20|9281.3|9271.3|9281.5|9271.5|9281.8|9271.8|9280.5|9270.5|5
1633348410000|2021-10-04 11:53:30|9281.8|9271.8|9282.3|9272.3|9282.3|9272.3|9281.5|9271.5|6
1633348440000|2021-10-04 11:54:00|9283|9273|9283.5|9273.5|9283.5|9273.5|9283|9273|2
1633348450000|2021-10-04 11:54:10|9283.8|9273.8|9284|9274|9284|9274|9283.8|9273.8|2
1633348470000|2021-10-04 11:54:30|9284.3|9274.3|9286.8|9276.8|9286.8|9276.8|9284.3|9274.3|3
1633348480000|2021-10-04 11:54:40|9287.8|9277.8|9288.3|9278.3|9288.8|9278.8|9287.8|9277.8|8
1633348490000|2021-10-04 11:54:50|9288.8|9278.8|9288|9278|9288.8|9278.8|9288|9278|3
1633348500000|2021-10-04 11:55:00|9288.5|9278.5|9287.8|9277.8|9289|9279|9287.8|9277.8|5
1633348510000|2021-10-04 11:55:10|9287.3|9277.3|9287.8|9277.8|9287.8|9277.8|9287|9277|4
1633348520000|2021-10-04 11:55:20|9287.3|9277.3|9287.8|9277.8|9287.8|9277.8|9287.3|9277.3|2
1633348530000|2021-10-04 11:55:30|9288|9278|9292.5|9282.5|9292.5|9282.5|9288|9278|4
1633348540000|2021-10-04 11:55:40|9293|9283|9293.3|9283.3|9293.3|9283.3|9293|9283|4
1633348550000|2021-10-04 11:55:50|9293.8|9283.8|9296.8|9286.8|9299|9289|9293.5|9283.5|15
1633348560000|2021-10-04 11:56:00|9297|9287|9297|9287|9298|9288|9297|9287|5
1633348570000|2021-10-04 11:56:10|9297.3|9287.3|9299.3|9289.3|9299.3|9289.3|9297.3|9287.3|3
1633348580000|2021-10-04 11:56:20|9299.5|9289.5|9300.3|9290.3|9301|9291|9298.5|9288.5|10
1633348590000|2021-10-04 11:56:30|9299.8|9289.8|9300.5|9290.5|9300.5|9290.5|9299.8|9289.8|4
1633348600000|2021-10-04 11:56:40|9299.6|9289.6|9300|9290|9300.8|9290.8|9299.6|9289.6|4
1633348610000|2021-10-04 11:56:50|9299.8|9289.8|9300.3|9290.3|9300.3|9290.3|9299.5|9289.5|3
1633348620000|2021-10-04 11:57:00|9300.5|9290.5|9301.8|9291.8|9301.8|9291.8|9300.3|9290.3|6
1633348630000|2021-10-04 11:57:10|9307.1|9297.1|9308.5|9298.5|9311|9301|9307.1|9297.1|7
1633348640000|2021-10-04 11:57:20|9309|9299|9307.8|9297.8|9309|9299|9307.5|9297.5|8
1633348650000|2021-10-04 11:57:30|9309|9299|9308.5|9298.5|9309.3|9299.3|9308|9298|4
1633348660000|2021-10-04 11:57:40|9308.8|9298.8|9308|9298|9311|9301|9308|9298|10
1633348670000|2021-10-04 11:57:50|9308.5|9298.5|9308.3|9298.3|9308.5|9298.5|9308.3|9298.3|2
1633348680000|2021-10-04 11:58:00|9308|9298|9308|9298|9309.3|9299.3|9307.3|9297.3|14
1633348690000|2021-10-04 11:58:10|9308.8|9298.8|9310|9300|9310.8|9300.8|9308.3|9298.3|14
1633348700000|2021-10-04 11:58:20|9309.5|9299.5|9309.3|9299.3|9309.5|9299.5|9308.5|9298.5|4
1633348710000|2021-10-04 11:58:30|9309|9299|9309|9299|9309.3|9299.3|9308.3|9298.3|6
1633348720000|2021-10-04 11:58:40|9308.3|9298.3|9309.8|9299.8|9309.8|9299.8|9308.3|9298.3|4
1633348730000|2021-10-04 11:58:50|9309.3|9299.3|9309.5|9299.5|9310.3|9300.3|9309.3|9299.3|5
1633348740000|2021-10-04 11:59:00|9309|9299|9309.8|9299.8|9309.8|9299.8|9308|9298|7
1633348750000|2021-10-04 11:59:10|9310.3|9300.3|9309.3|9299.3|9311.5|9301.5|9308.8|9298.8|9
1633348760000|2021-10-04 11:59:20|9308.8|9298.8|9310.3|9300.3|9310.3|9300.3|9308.8|9298.8|4
1633348770000|2021-10-04 11:59:30|9310.5|9300.5|9309.3|9299.3|9310.5|9300.5|9308.8|9298.8|5
1633348780000|2021-10-04 11:59:40|9309|9299|9309|9299|9310.5|9300.5|9309|9299|7
1633348790000|2021-10-04 11:59:50|9309.5|9299.5|9309|9299|9309.5|9299.5|9309|9299|4
1633348800000|2021-10-04 12:00:00|9309.3|9299.3|9312.8|9302.8|9312.8|9302.8|9309.3|9299.3|10
1633348810000|2021-10-04 12:00:10|9313.3|9303.3|9319.8|9309.8|9320.3|9310.3|9313.3|9303.3|10
1633348820000|2021-10-04 12:00:20|9320|9310|9319.8|9309.8|9320.5|9310.5|9319.8|9309.8|10
1633348830000|2021-10-04 12:00:30|9320|9310|9318|9308|9320.8|9310.8|9317.5|9307.5|9
1633348840000|2021-10-04 12:00:40|9319|9309|9320.5|9310.5|9321|9311|9319|9309|7
1633348850000|2021-10-04 12:00:50|9321|9311|9319.8|9309.8|9321|9311|9319.3|9309.3|4
1633348860000|2021-10-04 12:01:00|9318.8|9308.8|9316.3|9306.3|9319.5|9309.5|9316.3|9306.3|8
1633348870000|2021-10-04 12:01:10|9316.8|9306.8|9312.8|9302.8|9317.8|9307.8|9312.3|9302.3|8
1633348880000|2021-10-04 12:01:20|9313|9303|9314|9304|9314|9304|9312.8|9302.8|5
1633348890000|2021-10-04 12:01:30|9313.3|9303.3|9314|9304|9314.3|9304.3|9313.3|9303.3|5
1633348900000|2021-10-04 12:01:40|9313.5|9303.5|9310.5|9300.5|9313.5|9303.5|9310.5|9300.5|8
1633348910000|2021-10-04 12:01:50|9311|9301|9310|9300|9311.5|9301.5|9310|9300|5
1633348920000|2021-10-04 12:02:00|9310.5|9300.5|9311.8|9301.8|9311.8|9301.8|9310.5|9300.5|3
1633348930000|2021-10-04 12:02:10|9311.5|9301.5|9309.8|9299.8|9312|9302|9309.8|9299.8|4
1633348940000|2021-10-04 12:02:20|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|1
1633348950000|2021-10-04 12:02:30|9310|9300|9309|9299|9310|9300|9308.3|9298.3|11
1633348960000|2021-10-04 12:02:40|9308.3|9298.3|9308.8|9298.8|9308.8|9298.8|9308.3|9298.3|4
1633348970000|2021-10-04 12:02:50|9308.3|9298.3|9307.3|9297.3|9308.8|9298.8|9307|9297|7
1633348980000|2021-10-04 12:03:00|9308.8|9298.8|9312.3|9302.3|9312.3|9302.3|9308.8|9298.8|9
1633348990000|2021-10-04 12:03:10|9313|9303|9315.8|9305.8|9315.8|9305.8|9313|9303|11
1633349000000|2021-10-04 12:03:20|9316.3|9306.3|9318.5|9308.5|9319|9309|9316|9306|12
1633349010000|2021-10-04 12:03:30|9319|9309|9319.3|9309.3|9319.5|9309.5|9319|9309|4
1633349020000|2021-10-04 12:03:40|9319|9309|9318.5|9308.5|9319|9309|9317|9307|7
1633349030000|2021-10-04 12:03:50|9319.6|9309.6|9320|9310|9320|9310|9319.3|9309.3|7
1633349040000|2021-10-04 12:04:00|9319.5|9309.5|9320|9310|9320|9310|9319.5|9309.5|5
1633349050000|2021-10-04 12:04:10|9319.8|9309.8|9319|9309|9319.8|9309.8|9318.3|9308.3|4
1633349060000|2021-10-04 12:04:20|9319.3|9309.3|9317.3|9307.3|9319.5|9309.5|9317.3|9307.3|10
1633349070000|2021-10-04 12:04:30|9318.3|9308.3|9319.8|9309.8|9319.8|9309.8|9318.3|9308.3|8
1633349080000|2021-10-04 12:04:40|9320|9310|9322.5|9312.5|9322.5|9312.5|9320|9310|6
1633349090000|2021-10-04 12:04:50|9322.3|9312.3|9322.5|9312.5|9323|9313|9322.3|9312.3|4
1633349100000|2021-10-04 12:05:00|9322.8|9312.8|9325.3|9315.3|9325.3|9315.3|9321.8|9311.8|9
1633349110000|2021-10-04 12:05:10|9325.5|9315.5|9331|9321|9331|9321|9325.5|9315.5|6
1633349120000|2021-10-04 12:05:20|9331.3|9321.3|9332.5|9322.5|9332.5|9322.5|9331|9321|6
1633349130000|2021-10-04 12:05:30|9332.3|9322.3|9321.8|9311.8|9332.3|9322.3|9321.8|9311.8|7
1633349140000|2021-10-04 12:05:40|9322.8|9312.8|9323|9313|9325.5|9315.5|9322.5|9312.5|13
1633349150000|2021-10-04 12:05:50|9323.3|9313.3|9321.8|9311.8|9324.8|9314.8|9321.8|9311.8|9
1633349160000|2021-10-04 12:06:00|9321.5|9311.5|9322.5|9312.5|9323|9313|9321.5|9311.5|7
1633349170000|2021-10-04 12:06:10|9323|9313|9319.3|9309.3|9323.3|9313.3|9319.3|9309.3|15
1633349180000|2021-10-04 12:06:20|9319.8|9309.8|9320|9310|9320|9310|9319.5|9309.5|6
1633349190000|2021-10-04 12:06:30|9319.8|9309.8|9318.5|9308.5|9321.5|9311.5|9318.3|9308.3|12
1633349200000|2021-10-04 12:06:40|9318.8|9308.8|9321.8|9311.8|9322.5|9312.5|9318.8|9308.8|9
1633349210000|2021-10-04 12:06:50|9321.3|9311.3|9321.3|9311.3|9321.5|9311.5|9320.5|9310.5|5
1633349220000|2021-10-04 12:07:00|9320.8|9310.8|9319.3|9309.3|9321.3|9311.3|9319|9309|5
1633349230000|2021-10-04 12:07:10|9318.3|9308.3|9320|9310|9320|9310|9318.3|9308.3|4
1633349240000|2021-10-04 12:07:20|9320.3|9310.3|9327.3|9317.3|9329.3|9319.3|9320.3|9310.3|13
1633349250000|2021-10-04 12:07:30|9328.1|9318.1|9326.5|9316.5|9328.1|9318.1|9326.3|9316.3|14
1633349260000|2021-10-04 12:07:40|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|9324.3|9314.3|8
1633349270000|2021-10-04 12:07:50|9325.5|9315.5|9326.8|9316.8|9327.3|9317.3|9325.5|9315.5|8
1633349280000|2021-10-04 12:08:00|9327|9317|9327|9317|9327|9317|9327|9317|1
1633349290000|2021-10-04 12:08:10|9325.5|9315.5|9325.5|9315.5|9325.5|9315.5|9325.5|9315.5|1
1633349300000|2021-10-04 12:08:20|9326.1|9316.1|9325.5|9315.5|9326.1|9316.1|9325.5|9315.5|3
1633349310000|2021-10-04 12:08:30|9325.6|9315.6|9325.6|9315.6|9325.9|9315.9|9325.6|9315.6|3
1633349320000|2021-10-04 12:08:40|9325.5|9315.5|9323.8|9313.8|9325.5|9315.5|9323.5|9313.5|12
1633349330000|2021-10-04 12:08:50|9323.5|9313.5|9324.3|9314.3|9324.3|9314.3|9323|9313|6
1633349340000|2021-10-04 12:09:00|9323.8|9313.8|9324.3|9314.3|9324.8|9314.8|9323.3|9313.3|9
1633349350000|2021-10-04 12:09:10|9323.5|9313.5|9326.3|9316.3|9326.3|9316.3|9323.5|9313.5|9
1633349360000|2021-10-04 12:09:20|9326.8|9316.8|9328.3|9318.3|9328.3|9318.3|9326.8|9316.8|5
1633349370000|2021-10-04 12:09:30|9328.8|9318.8|9331|9321|9331|9321|9328.8|9318.8|10
1633349380000|2021-10-04 12:09:40|9331.3|9321.3|9330.8|9320.8|9332|9322|9330.5|9320.5|8
1633349390000|2021-10-04 12:09:50|9330.5|9320.5|9330.3|9320.3|9330.5|9320.5|9329.8|9319.8|6
1633349400000|2021-10-04 12:10:00|9329.5|9319.5|9330.8|9320.8|9330.8|9320.8|9329.5|9319.5|6
1633349410000|2021-10-04 12:10:10|9331|9321|9332|9322|9334|9324|9331|9321|14
1633349420000|2021-10-04 12:10:20|9332.3|9322.3|9332|9322|9332.8|9322.8|9331.5|9321.5|7
1633349430000|2021-10-04 12:10:30|9332.3|9322.3|9329.8|9319.8|9332.5|9322.5|9329.8|9319.8|4
1633349440000|2021-10-04 12:10:40|9330|9320|9323.8|9313.8|9330|9320|9323.8|9313.8|5
1633349450000|2021-10-04 12:10:50|9324.5|9314.5|9324.3|9314.3|9324.5|9314.5|9324.3|9314.3|2
1633349460000|2021-10-04 12:11:00|9323.8|9313.8|9322.3|9312.3|9323.8|9313.8|9319.9|9309.9|15
1633349470000|2021-10-04 12:11:10|9322.8|9312.8|9319|9309|9322.8|9312.8|9319|9309|8
1633349480000|2021-10-04 12:11:20|9319.3|9309.3|9318.5|9308.5|9319.3|9309.3|9317|9307|11
1633349490000|2021-10-04 12:11:30|9318|9308|9315.5|9305.5|9318.8|9308.8|9315.5|9305.5|9
1633349500000|2021-10-04 12:11:40|9316.3|9306.3|9317|9307|9317.5|9307.5|9316.3|9306.3|5
1633349510000|2021-10-04 12:11:50|9316.5|9306.5|9315.3|9305.3|9316.5|9306.5|9314.5|9304.5|5
1633349520000|2021-10-04 12:12:00|9315.5|9305.5|9319.5|9309.5|9319.5|9309.5|9315.5|9305.5|9
1633349530000|2021-10-04 12:12:10|9320|9310|9320.3|9310.3|9321.3|9311.3|9320|9310|5
1633349540000|2021-10-04 12:12:20|9319|9309|9318.3|9308.3|9319|9309|9317.8|9307.8|4
1633349550000|2021-10-04 12:12:30|9317.8|9307.8|9318.8|9308.8|9318.8|9308.8|9316.8|9306.8|6
1633349560000|2021-10-04 12:12:40|9319|9309|9320.3|9310.3|9320.3|9310.3|9319|9309|3
1633349570000|2021-10-04 12:12:50|9320|9310|9320.3|9310.3|9320.5|9310.5|9320|9310|3
1633349580000|2021-10-04 12:13:00|9320|9310|9319.5|9309.5|9320|9310|9316.3|9306.3|7
1633349590000|2021-10-04 12:13:10|9320|9310|9320|9310|9320|9310|9320|9310|1
1633349600000|2021-10-04 12:13:20|9319|9309|9317.3|9307.3|9319|9309|9316.5|9306.5|4
1633349610000|2021-10-04 12:13:30|9316.8|9306.8|9317|9307|9317.3|9307.3|9316.8|9306.8|3
1633349620000|2021-10-04 12:13:40|9315.5|9305.5|9316|9306|9316|9306|9315.5|9305.5|2
1633349630000|2021-10-04 12:13:50|9315.5|9305.5|9314|9304|9316|9306|9314|9304|5
1633349640000|2021-10-04 12:14:00|9314.5|9304.5|9315.3|9305.3|9315.5|9305.5|9314.5|9304.5|11
1633349650000|2021-10-04 12:14:10|9315|9305|9313.8|9303.8|9315.3|9305.3|9313.8|9303.8|10
1633349660000|2021-10-04 12:14:20|9313.5|9303.5|9314.8|9304.8|9314.8|9304.8|9313.5|9303.5|4
1633349670000|2021-10-04 12:14:30|9314.3|9304.3|9316|9306|9316.3|9306.3|9314|9304|10
1633349680000|2021-10-04 12:14:40|9316.8|9306.8|9319.8|9309.8|9319.8|9309.8|9316.8|9306.8|5
1633349690000|2021-10-04 12:14:50|9319.5|9309.5|9320|9310|9320|9310|9319.5|9309.5|2
1633349700000|2021-10-04 12:15:00|9319.5|9309.5|9315.8|9305.8|9319.5|9309.5|9315.5|9305.5|9
1633349710000|2021-10-04 12:15:10|9316|9306|9321.3|9311.3|9321.3|9311.3|9316|9306|7
1633349720000|2021-10-04 12:15:20|9321|9311|9321.3|9311.3|9321.3|9311.3|9321|9311|2
1633349730000|2021-10-04 12:15:30|9320.3|9310.3|9320.8|9310.8|9320.8|9310.8|9319.8|9309.8|5
1633349740000|2021-10-04 12:15:40|9322.3|9312.3|9322.8|9312.8|9323|9313|9322.3|9312.3|4
1633349750000|2021-10-04 12:15:50|9323|9313|9330.8|9320.8|9330.8|9320.8|9323|9313|10
1633349760000|2021-10-04 12:16:00|9330.5|9320.5|9325.8|9315.8|9330.5|9320.5|9325.8|9315.8|7
1633349770000|2021-10-04 12:16:10|9324.5|9314.5|9325.8|9315.8|9325.8|9315.8|9324.5|9314.5|2
1633349780000|2021-10-04 12:16:20|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|1
1633349790000|2021-10-04 12:16:30|9326.5|9316.5|9327|9317|9327|9317|9326.5|9316.5|2
1633349800000|2021-10-04 12:16:40|9326.5|9316.5|9327|9317|9327|9317|9326.5|9316.5|2
1633349810000|2021-10-04 12:16:50|9326.5|9316.5|9326.3|9316.3|9326.8|9316.8|9326.3|9316.3|4
1633349820000|2021-10-04 12:17:00|9326.8|9316.8|9325|9315|9326.8|9316.8|9325|9315|4
1633349830000|2021-10-04 12:17:10|9325.5|9315.5|9325|9315|9325.5|9315.5|9325|9315|2
1633349840000|2021-10-04 12:17:20|9324.5|9314.5|9324.5|9314.5|9324.8|9314.8|9323.8|9313.8|6
1633349850000|2021-10-04 12:17:30|9325|9315|9325|9315|9325|9315|9325|9315|1
1633349860000|2021-10-04 12:17:40|9324.5|9314.5|9325|9315|9325|9315|9324.5|9314.5|2
1633349870000|2021-10-04 12:17:50|9324.5|9314.5|9323.3|9313.3|9324.5|9314.5|9323.3|9313.3|6
1633349880000|2021-10-04 12:18:00|9323|9313|9324.8|9314.8|9324.8|9314.8|9323|9313|8
1633349890000|2021-10-04 12:18:10|9325|9315|9329.8|9319.8|9329.8|9319.8|9325|9315|9
1633349900000|2021-10-04 12:18:20|9329.5|9319.5|9325.3|9315.3|9329.8|9319.8|9325.3|9315.3|9
1633349910000|2021-10-04 12:18:30|9325|9315|9326.3|9316.3|9326.3|9316.3|9325|9315|4
1633349920000|2021-10-04 12:18:40|9326|9316|9326.8|9316.8|9327.8|9317.8|9325.8|9315.8|8
1633349930000|2021-10-04 12:18:50|9326.5|9316.5|9329.8|9319.8|9330.3|9320.3|9326.5|9316.5|7
1633349940000|2021-10-04 12:19:00|9329.3|9319.3|9329.8|9319.8|9330|9320|9329.3|9319.3|4
1633349950000|2021-10-04 12:19:10|9329.3|9319.3|9329|9319|9330|9320|9329|9319|5
1633349960000|2021-10-04 12:19:20|9329.5|9319.5|9332.5|9322.5|9332.5|9322.5|9329.3|9319.3|5
1633349970000|2021-10-04 12:19:30|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|1
1633349980000|2021-10-04 12:19:40|9332.5|9322.5|9331.3|9321.3|9332.5|9322.5|9331|9321|4
1633349990000|2021-10-04 12:19:50|9330.8|9320.8|9328.5|9318.5|9331|9321|9328.5|9318.5|7
1633350000000|2021-10-04 12:20:00|9327.8|9317.8|9342.5|9332.5|9342.5|9332.5|9326|9316|18
1633350010000|2021-10-04 12:20:10|9342.8|9332.8|9344|9334|9344.5|9334.5|9342|9332|11
1633350020000|2021-10-04 12:20:20|9343.5|9333.5|9338|9328|9343.5|9333.5|9338|9328|9
1633350030000|2021-10-04 12:20:30|9338.5|9328.5|9340.5|9330.5|9340.5|9330.5|9338.5|9328.5|7
1633350040000|2021-10-04 12:20:40|9340.3|9330.3|9337|9327|9340.3|9330.3|9335.5|9325.5|6
1633350050000|2021-10-04 12:20:50|9336.8|9326.8|9335.5|9325.5|9336.8|9326.8|9335.5|9325.5|4
1633350060000|2021-10-04 12:21:00|9335|9325|9337.3|9327.3|9337.3|9327.3|9334.8|9324.8|8
1633350070000|2021-10-04 12:21:10|9337|9327|9334.5|9324.5|9337|9327|9334.4|9324.4|8
1633350080000|2021-10-04 12:21:20|9335|9325|9335|9325|9335|9325|9335|9325|1
1633350090000|2021-10-04 12:21:30|9334.8|9324.8|9335.3|9325.3|9335.5|9325.5|9333.8|9323.8|14
1633350100000|2021-10-04 12:21:40|9335|9325|9333.5|9323.5|9335.3|9325.3|9332.8|9322.8|7
1633350110000|2021-10-04 12:21:50|9333.3|9323.3|9330.3|9320.3|9333.3|9323.3|9329.8|9319.8|11
1633350120000|2021-10-04 12:22:00|9330|9320|9329|9319|9330.3|9320.3|9329|9319|7
1633350130000|2021-10-04 12:22:10|9329.3|9319.3|9326.3|9316.3|9329.8|9319.8|9326.3|9316.3|6
1633350140000|2021-10-04 12:22:20|9327.5|9317.5|9325.3|9315.3|9327.5|9317.5|9324.8|9314.8|6
1633350150000|2021-10-04 12:22:30|9325|9315|9324|9314|9325|9315|9323.5|9313.5|5
1633350160000|2021-10-04 12:22:40|9324.3|9314.3|9322.5|9312.5|9324.3|9314.3|9321.8|9311.8|8
1633350170000|2021-10-04 12:22:50|9322|9312|9321.5|9311.5|9322|9312|9321|9311|3
1633350180000|2021-10-04 12:23:00|9321.8|9311.8|9322.5|9312.5|9324.5|9314.5|9321.8|9311.8|12
1633350190000|2021-10-04 12:23:10|9322|9312|9320.3|9310.3|9322|9312|9319.9|9309.9|7
1633350200000|2021-10-04 12:23:20|9320.5|9310.5|9321.3|9311.3|9321.3|9311.3|9320.3|9310.3|6
1633350210000|2021-10-04 12:23:30|9321|9311|9320.5|9310.5|9321.3|9311.3|9319.8|9309.8|11
1633350220000|2021-10-04 12:23:40|9320.8|9310.8|9321.3|9311.3|9321.3|9311.3|9320.3|9310.3|5
1633350230000|2021-10-04 12:23:50|9321.8|9311.8|9324.5|9314.5|9325|9315|9321.8|9311.8|8
1633350240000|2021-10-04 12:24:00|9324.8|9314.8|9325.3|9315.3|9325.8|9315.8|9323.8|9313.8|11
1633350250000|2021-10-04 12:24:10|9326|9316|9328.3|9318.3|9328.3|9318.3|9325.8|9315.8|12
1633350260000|2021-10-04 12:24:20|9328.5|9318.5|9325.3|9315.3|9328.5|9318.5|9324.8|9314.8|9
1633350270000|2021-10-04 12:24:30|9325.5|9315.5|9329.8|9319.8|9329.8|9319.8|9325.5|9315.5|6
1633350280000|2021-10-04 12:24:40|9329.5|9319.5|9330.8|9320.8|9330.8|9320.8|9329.5|9319.5|4
1633350290000|2021-10-04 12:24:50|9331|9321|9328|9318|9331.3|9321.3|9328|9318|7
1633350300000|2021-10-04 12:25:00|9328.8|9318.8|9334.3|9324.3|9334.3|9324.3|9328.5|9318.5|18
1633350310000|2021-10-04 12:25:10|9334|9324|9335.3|9325.3|9335.5|9325.5|9334|9324|8
1633350320000|2021-10-04 12:25:20|9335|9325|9336.5|9326.5|9336.8|9326.8|9335|9325|4
1633350330000|2021-10-04 12:25:30|9336.3|9326.3|9336.5|9326.5|9337.5|9327.5|9336.3|9326.3|7
1633350340000|2021-10-04 12:25:40|9335.5|9325.5|9334.3|9324.3|9335.5|9325.5|9334|9324|3
1633350350000|2021-10-04 12:25:50|9335.5|9325.5|9334.5|9324.5|9336.5|9326.5|9334.3|9324.3|11
1633350360000|2021-10-04 12:26:00|9334.3|9324.3|9336|9326|9336|9326|9334.3|9324.3|4
1633350370000|2021-10-04 12:26:10|9334.8|9324.8|9335|9325|9335|9325|9334.5|9324.5|3
1633350380000|2021-10-04 12:26:20|9334.8|9324.8|9334.3|9324.3|9335.3|9325.3|9333.3|9323.3|8
1633350390000|2021-10-04 12:26:30|9333.8|9323.8|9333.5|9323.5|9334.5|9324.5|9333|9323|8
1633350400000|2021-10-04 12:26:40|9333.3|9323.3|9333.5|9323.5|9333.8|9323.8|9333.3|9323.3|3
1633350410000|2021-10-04 12:26:50|9333.3|9323.3|9333|9323|9333.8|9323.8|9333|9323|6
1633350420000|2021-10-04 12:27:00|9333.9|9323.9|9335.3|9325.3|9336.6|9326.6|9333.9|9323.9|11
1633350430000|2021-10-04 12:27:10|9334.8|9324.8|9337.3|9327.3|9337.3|9327.3|9334.8|9324.8|5
1633350440000|2021-10-04 12:27:20|9337|9327|9338|9328|9338|9328|9336.8|9326.8|7
1633350450000|2021-10-04 12:27:30|9338.3|9328.3|9344.3|9334.3|9344.3|9334.3|9336.4|9326.4|15
1633350460000|2021-10-04 12:27:40|9344|9334|9341.5|9331.5|9344|9334|9341.5|9331.5|6
1633350470000|2021-10-04 12:27:50|9342|9332|9342.5|9332.5|9345|9335|9341.3|9331.3|9
1633350480000|2021-10-04 12:28:00|9342.6|9332.6|9342.8|9332.8|9342.8|9332.8|9342.6|9332.6|2
1633350500000|2021-10-04 12:28:20|9342.3|9332.3|9343.8|9333.8|9344.3|9334.3|9342.3|9332.3|5
1633350510000|2021-10-04 12:28:30|9344|9334|9342.5|9332.5|9344|9334|9342.5|9332.5|7
1633350520000|2021-10-04 12:28:40|9342.8|9332.8|9340|9330|9342.8|9332.8|9340|9330|10
1633350530000|2021-10-04 12:28:50|9340.3|9330.3|9341.1|9331.1|9342.5|9332.5|9340.3|9330.3|5
1633350540000|2021-10-04 12:29:00|9341.3|9331.3|9338.1|9328.1|9341.3|9331.3|9338.1|9328.1|4
1633350550000|2021-10-04 12:29:10|9338|9328|9337.9|9327.9|9338.1|9328.1|9337.9|9327.9|3
1633350560000|2021-10-04 12:29:20|9337.8|9327.8|9338.5|9328.5|9339.8|9329.8|9337.8|9327.8|5
1633350570000|2021-10-04 12:29:30|9338.8|9328.8|9339.5|9329.5|9339.8|9329.8|9338.8|9328.8|4
1633350580000|2021-10-04 12:29:40|9339.8|9329.8|9338.5|9328.5|9339.8|9329.8|9338.3|9328.3|6
1633350590000|2021-10-04 12:29:50|9338.8|9328.8|9339.8|9329.8|9340.8|9330.8|9338.8|9328.8|8
1633350600000|2021-10-04 12:30:00|9339.3|9329.3|9338.3|9328.3|9339.3|9329.3|9338.3|9328.3|2
1633350610000|2021-10-04 12:30:10|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|1
1633350620000|2021-10-04 12:30:20|9339.5|9329.5|9338.3|9328.3|9339.5|9329.5|9338.3|9328.3|4
1633350630000|2021-10-04 12:30:30|9337.5|9327.5|9332.8|9322.8|9337.5|9327.5|9332.8|9322.8|6
1633350640000|2021-10-04 12:30:40|9331.8|9321.8|9333|9323|9333|9323|9330.8|9320.8|7
1633350650000|2021-10-04 12:30:50|9332.8|9322.8|9330.8|9320.8|9332.8|9322.8|9330.3|9320.3|7
1633350660000|2021-10-04 12:31:00|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|9330.3|9320.3|5
1633350670000|2021-10-04 12:31:10|9331.3|9321.3|9336.1|9326.1|9337.5|9327.5|9331.3|9321.3|9
1633350680000|2021-10-04 12:31:20|9336.4|9326.4|9332.5|9322.5|9339.3|9329.3|9332.1|9322.1|11
1633350690000|2021-10-04 12:31:30|9332.1|9322.1|9329.5|9319.5|9332.1|9322.1|9326.4|9316.4|14
1633350700000|2021-10-04 12:31:40|9330.1|9320.1|9328.8|9318.8|9330.1|9320.1|9328.8|9318.8|6
1633350710000|2021-10-04 12:31:50|9329.5|9319.5|9328|9318|9330.1|9320.1|9328|9318|8
1633350720000|2021-10-04 12:32:00|9328.3|9318.3|9331.5|9321.5|9332.8|9322.8|9328.3|9318.3|11
1633350730000|2021-10-04 12:32:10|9330.5|9320.5|9328.5|9318.5|9330.5|9320.5|9328.5|9318.5|4
1633350740000|2021-10-04 12:32:20|9329|9319|9327|9317|9329|9319|9325.3|9315.3|13
1633350750000|2021-10-04 12:32:30|9327.5|9317.5|9326.5|9316.5|9327.8|9317.8|9326.5|9316.5|3
1633350760000|2021-10-04 12:32:40|9326.3|9316.3|9325.8|9315.8|9326.3|9316.3|9325|9315|4
1633350770000|2021-10-04 12:32:50|9326.5|9316.5|9324.3|9314.3|9326.5|9316.5|9324.3|9314.3|8
1633350780000|2021-10-04 12:33:00|9323.5|9313.5|9326.5|9316.5|9327|9317|9323.5|9313.5|17
1633350790000|2021-10-04 12:33:10|9326.3|9316.3|9325.3|9315.3|9328.8|9318.8|9325.3|9315.3|12
1633350800000|2021-10-04 12:33:20|9325|9315|9324.3|9314.3|9325|9315|9324.3|9314.3|5
1633350810000|2021-10-04 12:33:30|9324.5|9314.5|9323.5|9313.5|9324.5|9314.5|9323.5|9313.5|5
1633350820000|2021-10-04 12:33:40|9323.8|9313.8|9327|9317|9327.5|9317.5|9323.8|9313.8|7
1633350830000|2021-10-04 12:33:50|9327.8|9317.8|9325.5|9315.5|9328.3|9318.3|9323.8|9313.8|13
1633350840000|2021-10-04 12:34:00|9325.3|9315.3|9331|9321|9331|9321|9324.8|9314.8|12
1633350850000|2021-10-04 12:34:10|9331.3|9321.3|9332|9322|9332.8|9322.8|9331.3|9321.3|6
1633350860000|2021-10-04 12:34:20|9333|9323|9332|9322|9333|9323|9330|9320|7
1633350870000|2021-10-04 12:34:30|9331.8|9321.8|9330.4|9320.4|9331.8|9321.8|9329.9|9319.9|6
1633350880000|2021-10-04 12:34:40|9330.1|9320.1|9330.3|9320.3|9332|9322|9330.1|9320.1|5
1633350890000|2021-10-04 12:34:50|9330|9320|9330.3|9320.3|9330.3|9320.3|9330|9320|2
1633350900000|2021-10-04 12:35:00|9330|9320|9334.8|9324.8|9334.8|9324.8|9330|9320|11
1633350910000|2021-10-04 12:35:10|9335|9325|9340|9330|9340.3|9330.3|9335|9325|14
1633350920000|2021-10-04 12:35:20|9340.3|9330.3|9343.8|9333.8|9344|9334|9340.3|9330.3|12
1633350930000|2021-10-04 12:35:30|9344|9334|9344|9334|9344|9334|9343.5|9333.5|3
1633350940000|2021-10-04 12:35:40|9343.8|9333.8|9342.9|9332.9|9345.3|9335.3|9342.9|9332.9|8
1633350950000|2021-10-04 12:35:50|9342.1|9332.1|9343|9333|9343.8|9333.8|9342.1|9332.1|6
1633350960000|2021-10-04 12:36:00|9341.5|9331.5|9338.3|9328.3|9343.5|9333.5|9338.3|9328.3|9
1633350970000|2021-10-04 12:36:10|9338|9328|9342|9332|9342|9332|9338|9328|9
1633350980000|2021-10-04 12:36:20|9342.3|9332.3|9340.3|9330.3|9342.3|9332.3|9340.3|9330.3|4
1633350990000|2021-10-04 12:36:30|9340|9330|9335.3|9325.3|9340|9330|9335.3|9325.3|10
1633351000000|2021-10-04 12:36:40|9335|9325|9334.5|9324.5|9336|9326|9334.3|9324.3|8
1633351010000|2021-10-04 12:36:50|9334.3|9324.3|9335.5|9325.5|9335.5|9325.5|9334.3|9324.3|4
1633351020000|2021-10-04 12:37:00|9335.3|9325.3|9334.8|9324.8|9335.5|9325.5|9334.8|9324.8|6
1633351030000|2021-10-04 12:37:10|9335|9325|9336.1|9326.1|9337.8|9327.8|9335|9325|8
1633351040000|2021-10-04 12:37:20|9336.3|9326.3|9333.8|9323.8|9336.3|9326.3|9333.8|9323.8|9
1633351050000|2021-10-04 12:37:30|9334|9324|9335.5|9325.5|9336.5|9326.5|9334|9324|9
1633351060000|2021-10-04 12:37:40|9336|9326|9340.3|9330.3|9340.3|9330.3|9336|9326|12
1633351070000|2021-10-04 12:37:50|9342.8|9332.8|9342.3|9332.3|9343.5|9333.5|9342.3|9332.3|6
1633351080000|2021-10-04 12:38:00|9341.5|9331.5|9340.3|9330.3|9342|9332|9339.3|9329.3|7
1633351090000|2021-10-04 12:38:10|9340.8|9330.8|9338.8|9328.8|9341|9331|9337.5|9327.5|8
1633351100000|2021-10-04 12:38:20|9339|9329|9340|9330|9340.5|9330.5|9339|9329|3
1633351110000|2021-10-04 12:38:30|9340.5|9330.5|9342|9332|9342|9332|9340.5|9330.5|7
1633351120000|2021-10-04 12:38:40|9342.8|9332.8|9342|9332|9343.3|9333.3|9342|9332|4
1633351140000|2021-10-04 12:39:00|9341.5|9331.5|9338|9328|9341.5|9331.5|9337.3|9327.3|8
1633351150000|2021-10-04 12:39:10|9338.3|9328.3|9336|9326|9339|9329|9336|9326|8
1633351160000|2021-10-04 12:39:20|9336.3|9326.3|9335.5|9325.5|9336.3|9326.3|9335.3|9325.3|7
1633351170000|2021-10-04 12:39:30|9335.3|9325.3|9336.8|9326.8|9336.8|9326.8|9335|9325|10
1633351180000|2021-10-04 12:39:40|9337.8|9327.8|9338|9328|9339.3|9329.3|9337.8|9327.8|8
1633351190000|2021-10-04 12:39:50|9338.3|9328.3|9338.5|9328.5|9338.5|9328.5|9338.3|9328.3|2
1633351200000|2021-10-04 12:40:00|9338.8|9328.8|9342|9332|9343|9333|9337.8|9327.8|11
1633351210000|2021-10-04 12:40:10|9342.3|9332.3|9344.5|9334.5|9344.5|9334.5|9342.3|9332.3|4
1633351220000|2021-10-04 12:40:20|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|1
1633351230000|2021-10-04 12:40:30|9345|9335|9344.8|9334.8|9345.3|9335.3|9344.8|9334.8|3
1633351260000|2021-10-04 12:41:00|9345|9335|9344.8|9334.8|9345.3|9335.3|9344.8|9334.8|3
1633351270000|2021-10-04 12:41:10|9343.8|9333.8|9342.3|9332.3|9343.8|9333.8|9342|9332|5
1633351280000|2021-10-04 12:41:20|9342.5|9332.5|9340.3|9330.3|9343.5|9333.5|9340.3|9330.3|12
1633351290000|2021-10-04 12:41:30|9340.8|9330.8|9340.5|9330.5|9342.5|9332.5|9340.3|9330.3|7
1633351300000|2021-10-04 12:41:40|9340.8|9330.8|9341.3|9331.3|9341.8|9331.8|9340.3|9330.3|12
1633351320000|2021-10-04 12:42:00|9342.3|9332.3|9343.3|9333.3|9343.5|9333.5|9342.3|9332.3|5
1633351330000|2021-10-04 12:42:10|9343|9333|9341|9331|9343.3|9333.3|9341|9331|4
1633351340000|2021-10-04 12:42:20|9340.8|9330.8|9341.3|9331.3|9341.3|9331.3|9340.8|9330.8|3
1633351350000|2021-10-04 12:42:30|9342.5|9332.5|9343|9333|9344.5|9334.5|9342.5|9332.5|7
1633351360000|2021-10-04 12:42:40|9341.9|9331.9|9340.5|9330.5|9341.9|9331.9|9340.5|9330.5|8
1633351370000|2021-10-04 12:42:50|9340.3|9330.3|9340.5|9330.5|9340.5|9330.5|9340|9330|4
1633351380000|2021-10-04 12:43:00|9340.3|9330.3|9338.8|9328.8|9340.3|9330.3|9338.8|9328.8|6
1633351390000|2021-10-04 12:43:10|9338.5|9328.5|9339.8|9329.8|9339.8|9329.8|9338.5|9328.5|7
1633351400000|2021-10-04 12:43:20|9340|9330|9340.3|9330.3|9341.8|9331.8|9340|9330|6
1633351410000|2021-10-04 12:43:30|9340.5|9330.5|9341|9331|9342.3|9332.3|9340.3|9330.3|12
1633351420000|2021-10-04 12:43:40|9340|9330|9338.5|9328.5|9341|9331|9338.3|9328.3|9
1633351430000|2021-10-04 12:43:50|9338.3|9328.3|9339.3|9329.3|9339.3|9329.3|9338.3|9328.3|4
1633351440000|2021-10-04 12:44:00|9340.3|9330.3|9339.3|9329.3|9340.5|9330.5|9339.3|9329.3|6
1633351450000|2021-10-04 12:44:10|9339|9329|9339.5|9329.5|9339.5|9329.5|9338.5|9328.5|4
1633351470000|2021-10-04 12:44:30|9340|9330|9343.8|9333.8|9343.8|9333.8|9340|9330|8
1633351480000|2021-10-04 12:44:40|9344.3|9334.3|9342.3|9332.3|9344.3|9334.3|9342.3|9332.3|7
1633351490000|2021-10-04 12:44:50|9342.5|9332.5|9342.3|9332.3|9343.3|9333.3|9342.3|9332.3|9
1633351500000|2021-10-04 12:45:00|9342.5|9332.5|9339.8|9329.8|9343|9333|9337.8|9327.8|13
1633351510000|2021-10-04 12:45:10|9340.5|9330.5|9342.8|9332.8|9342.8|9332.8|9340.5|9330.5|5
1633351520000|2021-10-04 12:45:20|9342.5|9332.5|9342.5|9332.5|9342.8|9332.8|9342.3|9332.3|5
1633351530000|2021-10-04 12:45:30|9342.8|9332.8|9341.5|9331.5|9342.8|9332.8|9341.3|9331.3|6
1633351540000|2021-10-04 12:45:40|9342|9332|9341.3|9331.3|9342.3|9332.3|9340.5|9330.5|9
1633351550000|2021-10-04 12:45:50|9341.5|9331.5|9339|9329|9341.8|9331.8|9338|9328|10
1633351560000|2021-10-04 12:46:00|9339.5|9329.5|9337|9327|9339.8|9329.8|9336|9326|11
1633351570000|2021-10-04 12:46:10|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|9336.5|9326.5|3
1633351580000|2021-10-04 12:46:20|9337.3|9327.3|9342.3|9332.3|9342.3|9332.3|9337.3|9327.3|11
1633351610000|2021-10-04 12:46:50|9342|9332|9341|9331|9342.3|9332.3|9340.5|9330.5|8
1633351620000|2021-10-04 12:47:00|9340.8|9330.8|9337.5|9327.5|9341.8|9331.8|9337.5|9327.5|13
1633351630000|2021-10-04 12:47:10|9337.3|9327.3|9337.8|9327.8|9337.8|9327.8|9337.3|9327.3|2
1633351640000|2021-10-04 12:47:20|9338|9328|9341.3|9331.3|9342.3|9332.3|9338|9328|10
1633351650000|2021-10-04 12:47:30|9341.5|9331.5|9340.3|9330.3|9341.5|9331.5|9340|9330|6
1633351660000|2021-10-04 12:47:40|9340|9330|9341.5|9331.5|9341.5|9331.5|9338|9328|12
1633351670000|2021-10-04 12:47:50|9342.5|9332.5|9342.3|9332.3|9342.5|9332.5|9341.5|9331.5|6
1633351680000|2021-10-04 12:48:00|9341.8|9331.8|9342.8|9332.8|9342.8|9332.8|9341.8|9331.8|4
1633351690000|2021-10-04 12:48:10|9342.5|9332.5|9342.3|9332.3|9342.5|9332.5|9342.3|9332.3|2
1633351700000|2021-10-04 12:48:20|9342.8|9332.8|9342.3|9332.3|9343.3|9333.3|9342|9332|5
1633351710000|2021-10-04 12:48:30|9342.5|9332.5|9343|9333|9343|9333|9342.5|9332.5|2
1633351720000|2021-10-04 12:48:40|9343.3|9333.3|9340.5|9330.5|9343.3|9333.3|9340.3|9330.3|13
1633351730000|2021-10-04 12:48:50|9340.8|9330.8|9342.3|9332.3|9342.5|9332.5|9340.8|9330.8|7
1633351740000|2021-10-04 12:49:00|9342.5|9332.5|9343.8|9333.8|9343.8|9333.8|9342.5|9332.5|6
1633351750000|2021-10-04 12:49:10|9342.5|9332.5|9341.3|9331.3|9342.5|9332.5|9341.3|9331.3|2
1633351760000|2021-10-04 12:49:20|9341|9331|9336.5|9326.5|9341.3|9331.3|9336.5|9326.5|12
1633351770000|2021-10-04 12:49:30|9337|9327|9336.3|9326.3|9337.5|9327.5|9336.3|9326.3|3
1633351780000|2021-10-04 12:49:40|9337.3|9327.3|9335.5|9325.5|9337.3|9327.3|9335.4|9325.4|7
1633351790000|2021-10-04 12:49:50|9335.8|9325.8|9337.3|9327.3|9337.8|9327.8|9335.3|9325.3|10
1633351800000|2021-10-04 12:50:00|9337.5|9327.5|9338.8|9328.8|9338.8|9328.8|9337.5|9327.5|5
1633351810000|2021-10-04 12:50:10|9338.5|9328.5|9337.3|9327.3|9338.5|9328.5|9337.3|9327.3|2
1633351820000|2021-10-04 12:50:20|9338|9328|9336|9326|9338|9328|9336|9326|4
1633351830000|2021-10-04 12:50:30|9335.8|9325.8|9337.5|9327.5|9337.5|9327.5|9335.8|9325.8|6
1633351840000|2021-10-04 12:50:40|9337.3|9327.3|9335.8|9325.8|9337.5|9327.5|9335.8|9325.8|6
1633351850000|2021-10-04 12:50:50|9336.5|9326.5|9335.3|9325.3|9336.5|9326.5|9334.8|9324.8|4
1633351860000|2021-10-04 12:51:00|9335|9325|9334.5|9324.5|9335|9325|9334|9324|4
1633351870000|2021-10-04 12:51:10|9335.3|9325.3|9334|9324|9336.5|9326.5|9334|9324|13
1633351880000|2021-10-04 12:51:20|9334.8|9324.8|9335|9325|9335.3|9325.3|9333.8|9323.8|8
1633351890000|2021-10-04 12:51:30|9335.5|9325.5|9337|9327|9337|9327|9335.5|9325.5|2
1633351900000|2021-10-04 12:51:40|9337.5|9327.5|9338.8|9328.8|9339.5|9329.5|9337|9327|9
1633351910000|2021-10-04 12:51:50|9338.5|9328.5|9336.3|9326.3|9339.5|9329.5|9336|9326|5
1633351920000|2021-10-04 12:52:00|9336.8|9326.8|9338|9328|9338|9328|9336.8|9326.8|3
1633351930000|2021-10-04 12:52:10|9338.3|9328.3|9339.8|9329.8|9341.3|9331.3|9338.3|9328.3|15
1633351940000|2021-10-04 12:52:20|9340|9330|9337.3|9327.3|9342.3|9332.3|9337.3|9327.3|11
1633351950000|2021-10-04 12:52:30|9337|9327|9336.8|9326.8|9337.3|9327.3|9336.5|9326.5|7
1633351960000|2021-10-04 12:52:40|9337|9327|9335.8|9325.8|9338.3|9328.3|9335.8|9325.8|7
1633351980000|2021-10-04 12:53:00|9336|9326|9332.5|9322.5|9336|9326|9332.3|9322.3|8
1633351990000|2021-10-04 12:53:10|9332.8|9322.8|9335|9325|9336.3|9326.3|9332.8|9322.8|6
1633352000000|2021-10-04 12:53:20|9335.5|9325.5|9338|9328|9338.3|9328.3|9335.5|9325.5|7
1633352010000|2021-10-04 12:53:30|9338.3|9328.3|9342|9332|9342|9332|9338|9328|10
1633352020000|2021-10-04 12:53:40|9344|9334|9346.5|9336.5|9346.8|9336.8|9344|9334|4
1633352030000|2021-10-04 12:53:50|9346.8|9336.8|9346.8|9336.8|9347|9337|9346.5|9336.5|4
1633352040000|2021-10-04 12:54:00|9346.5|9336.5|9344.5|9334.5|9346.5|9336.5|9342.5|9332.5|8
1633352050000|2021-10-04 12:54:10|9345|9335|9344.8|9334.8|9347|9337|9344.8|9334.8|7
1633352060000|2021-10-04 12:54:20|9344|9334|9345.3|9335.3|9345.3|9335.3|9342.3|9332.3|7
1633352070000|2021-10-04 12:54:30|9345|9335|9346|9336|9346.3|9336.3|9345|9335|8
1633352080000|2021-10-04 12:54:40|9345.3|9335.3|9345.8|9335.8|9345.8|9335.8|9344|9334|7
1633352090000|2021-10-04 12:54:50|9346|9336|9345.8|9335.8|9346.3|9336.3|9345.8|9335.8|3
1633352100000|2021-10-04 12:55:00|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|1
1633352110000|2021-10-04 12:55:10|9345.8|9335.8|9347.8|9337.8|9348|9338|9344.8|9334.8|15
1633352120000|2021-10-04 12:55:20|9348|9338|9349.3|9339.3|9349.8|9339.8|9348|9338|7
1633352130000|2021-10-04 12:55:30|9349.5|9339.5|9350.5|9340.5|9350.5|9340.5|9349.5|9339.5|3
1633352140000|2021-10-04 12:55:40|9351.5|9341.5|9353|9343|9353|9343|9351.5|9341.5|7
1633352150000|2021-10-04 12:55:50|9353.3|9343.3|9361.3|9351.3|9361.3|9351.3|9353.3|9343.3|5
1633352160000|2021-10-04 12:56:00|9361.1|9351.1|9361.6|9351.6|9361.9|9351.9|9361.1|9351.1|7
1633352170000|2021-10-04 12:56:10|9361.5|9351.5|9361.8|9351.8|9362.5|9352.5|9361.5|9351.5|7
1633352180000|2021-10-04 12:56:20|9361.5|9351.5|9359.3|9349.3|9361.5|9351.5|9359|9349|4
1633352190000|2021-10-04 12:56:30|9359|9349|9357.5|9347.5|9359.3|9349.3|9357.5|9347.5|12
1633352200000|2021-10-04 12:56:40|9357|9347|9356.3|9346.3|9357|9347|9356.3|9346.3|6
1633352210000|2021-10-04 12:56:50|9356.5|9346.5|9360.4|9350.4|9360.8|9350.8|9356.3|9346.3|9
1633352220000|2021-10-04 12:57:00|9360|9350|9354.5|9344.5|9362.5|9352.5|9354.5|9344.5|8
1633352230000|2021-10-04 12:57:10|9355.8|9345.8|9355.3|9345.3|9356.5|9346.5|9355|9345|6
1633352240000|2021-10-04 12:57:20|9355.8|9345.8|9358.8|9348.8|9358.8|9348.8|9355.3|9345.3|7
1633352250000|2021-10-04 12:57:30|9359.3|9349.3|9358|9348|9359.3|9349.3|9358|9348|8
1633352260000|2021-10-04 12:57:40|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|1
1633352270000|2021-10-04 12:57:50|9357.5|9347.5|9356|9346|9358|9348|9356|9346|4
1633352280000|2021-10-04 12:58:00|9356.5|9346.5|9359.5|9349.5|9360|9350|9356.5|9346.5|8
1633352290000|2021-10-04 12:58:10|9359|9349|9357.5|9347.5|9359|9349|9357.3|9347.3|7
1633352300000|2021-10-04 12:58:20|9357.3|9347.3|9357|9347|9357.3|9347.3|9357|9347|2
1633352310000|2021-10-04 12:58:30|9357.8|9347.8|9356.3|9346.3|9357.8|9347.8|9356.3|9346.3|2
1633352320000|2021-10-04 12:58:40|9356|9346|9355.8|9345.8|9356|9346|9355.5|9345.5|3
1633352330000|2021-10-04 12:58:50|9354.5|9344.5|9354.3|9344.3|9354.5|9344.5|9354.3|9344.3|2
1633352340000|2021-10-04 12:59:00|9355|9345|9355.8|9345.8|9357|9347|9355|9345|7
1633352350000|2021-10-04 12:59:10|9356.3|9346.3|9353.5|9343.5|9356.3|9346.3|9352.3|9342.3|6
1633352360000|2021-10-04 12:59:20|9353.8|9343.8|9353.8|9343.8|9354.3|9344.3|9353.8|9343.8|3
1633352370000|2021-10-04 12:59:30|9353.5|9343.5|9352.8|9342.8|9353.8|9343.8|9352.8|9342.8|7
1633352380000|2021-10-04 12:59:40|9353|9343|9349.8|9339.8|9353|9343|9349.8|9339.8|7
1633352390000|2021-10-04 12:59:50|9350|9340|9349.8|9339.8|9352.8|9342.8|9349.8|9339.8|8
1633352400000|2021-10-04 13:00:00|9349.5|9339.5|9350.8|9340.8|9350.8|9340.8|9348|9338|9
1633352410000|2021-10-04 13:00:10|9351|9341|9347.5|9337.5|9351|9341|9347.3|9337.3|10
1633352420000|2021-10-04 13:00:20|9347|9337|9347|9337|9347.5|9337.5|9346.5|9336.5|7
1633352430000|2021-10-04 13:00:30|9347.5|9337.5|9346.3|9336.3|9347.5|9337.5|9345.5|9335.5|20
1633352440000|2021-10-04 13:00:40|9346|9336|9342|9332|9346|9336|9342|9332|9
1633352450000|2021-10-04 13:00:50|9341.8|9331.8|9345|9335|9345.8|9335.8|9341.8|9331.8|10
1633352460000|2021-10-04 13:01:00|9345.5|9335.5|9346|9336|9350|9340|9345.5|9335.5|13
1633352470000|2021-10-04 13:01:10|9346.3|9336.3|9345.8|9335.8|9347.3|9337.3|9345.8|9335.8|7
1633352480000|2021-10-04 13:01:20|9345.5|9335.5|9343.5|9333.5|9345.5|9335.5|9342.8|9332.8|7
1633352490000|2021-10-04 13:01:30|9343.8|9333.8|9344|9334|9345.5|9335.5|9343.8|9333.8|10
1633352500000|2021-10-04 13:01:40|9343.8|9333.8|9341.3|9331.3|9345|9335|9340|9330|13
1633352510000|2021-10-04 13:01:50|9343.3|9333.3|9338.3|9328.3|9343.3|9333.3|9338.3|9328.3|9
1633352520000|2021-10-04 13:02:00|9338.5|9328.5|9339.3|9329.3|9339.8|9329.8|9338|9328|11
1633352530000|2021-10-04 13:02:10|9338.8|9328.8|9338.5|9328.5|9342.8|9332.8|9338|9328|12
1633352540000|2021-10-04 13:02:20|9338|9328|9339.5|9329.5|9339.8|9329.8|9338|9328|12
1633352550000|2021-10-04 13:02:30|9339.3|9329.3|9336.8|9326.8|9339.3|9329.3|9336.8|9326.8|9
1633352560000|2021-10-04 13:02:40|9336.9|9326.9|9336|9326|9336.9|9326.9|9334.8|9324.8|9
1633352570000|2021-10-04 13:02:50|9335.8|9325.8|9336.8|9326.8|9336.8|9326.8|9335.8|9325.8|3
1633352580000|2021-10-04 13:03:00|9337.8|9327.8|9336.5|9326.5|9338.8|9328.8|9336.5|9326.5|10
1633352590000|2021-10-04 13:03:10|9335.5|9325.5|9337|9327|9337|9327|9335.5|9325.5|4
1633352600000|2021-10-04 13:03:20|9337.3|9327.3|9337|9327|9337.3|9327.3|9337|9327|2
1633352610000|2021-10-04 13:03:30|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|9336.3|9326.3|5
1633352620000|2021-10-04 13:03:40|9337|9327|9337|9327|9337.3|9327.3|9337|9327|3
1633352630000|2021-10-04 13:03:50|9337.3|9327.3|9338.5|9328.5|9340.3|9330.3|9337.3|9327.3|8
1633352640000|2021-10-04 13:04:00|9338.8|9328.8|9343.8|9333.8|9343.8|9333.8|9338.8|9328.8|20
1633352650000|2021-10-04 13:04:10|9344|9334|9341.8|9331.8|9344|9334|9341.8|9331.8|4
1633352660000|2021-10-04 13:04:20|9341.5|9331.5|9340.8|9330.8|9342|9332|9340.5|9330.5|6
1633352670000|2021-10-04 13:04:30|9340.3|9330.3|9339.8|9329.8|9340.3|9330.3|9339.8|9329.8|4
1633352680000|2021-10-04 13:04:40|9339.5|9329.5|9340.5|9330.5|9341|9331|9338.8|9328.8|8
1633352690000|2021-10-04 13:04:50|9340.8|9330.8|9334.8|9324.8|9342.5|9332.5|9334.8|9324.8|10
1633352700000|2021-10-04 13:05:00|9334.9|9324.9|9342.5|9332.5|9342.5|9332.5|9334.9|9324.9|18
1633352710000|2021-10-04 13:05:10|9342.3|9332.3|9343|9333|9343|9333|9342|9332|7
1633352720000|2021-10-04 13:05:20|9343.3|9333.3|9343.8|9333.8|9344.5|9334.5|9343.3|9333.3|7
1633352730000|2021-10-04 13:05:30|9343.5|9333.5|9338.8|9328.8|9343.5|9333.5|9338.8|9328.8|5
1633352740000|2021-10-04 13:05:40|9335|9325|9335.5|9325.5|9335.5|9325.5|9334.8|9324.8|6
1633352750000|2021-10-04 13:05:50|9335.8|9325.8|9332.3|9322.3|9340|9330|9332|9322|18
1633352760000|2021-10-04 13:06:00|9332.8|9322.8|9336.5|9326.5|9336.5|9326.5|9332.8|9322.8|9
1633352770000|2021-10-04 13:06:10|9336.8|9326.8|9339.3|9329.3|9339.3|9329.3|9336.8|9326.8|4
1633352780000|2021-10-04 13:06:20|9339.8|9329.8|9340|9330|9341|9331|9339.3|9329.3|6
1633352790000|2021-10-04 13:06:30|9339.8|9329.8|9339|9329|9340|9330|9339|9329|7
1633352800000|2021-10-04 13:06:40|9338.8|9328.8|9334.8|9324.8|9338.8|9328.8|9332.8|9322.8|10
1633352810000|2021-10-04 13:06:50|9335.5|9325.5|9336|9326|9338|9328|9335.5|9325.5|7
1633352820000|2021-10-04 13:07:00|9335.8|9325.8|9337.8|9327.8|9338.5|9328.5|9335.5|9325.5|16
1633352830000|2021-10-04 13:07:10|9337|9327|9338.3|9328.3|9339.3|9329.3|9337|9327|8
1633352840000|2021-10-04 13:07:20|9339|9329|9338.3|9328.3|9340|9330|9338.3|9328.3|6
1633352850000|2021-10-04 13:07:30|9337.5|9327.5|9333.8|9323.8|9337.5|9327.5|9333.8|9323.8|14
1633352860000|2021-10-04 13:07:40|9334|9324|9331.5|9321.5|9334|9324|9330.3|9320.3|9
1633352870000|2021-10-04 13:07:50|9329|9319|9330.3|9320.3|9330.8|9320.8|9328.8|9318.8|9
1633352880000|2021-10-04 13:08:00|9329.5|9319.5|9330|9320|9330.8|9320.8|9329.5|9319.5|7
1633352890000|2021-10-04 13:08:10|9329.3|9319.3|9326.3|9316.3|9329.3|9319.3|9326.3|9316.3|5
1633352900000|2021-10-04 13:08:20|9326.1|9316.1|9327|9317|9327.5|9317.5|9326.1|9316.1|3
1633352910000|2021-10-04 13:08:30|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327|9317|5
1633352920000|2021-10-04 13:08:40|9327.5|9317.5|9328|9318|9328|9318|9327.3|9317.3|5
1633352930000|2021-10-04 13:08:50|9329.3|9319.3|9324.6|9314.6|9329.8|9319.8|9324.6|9314.6|7
1633352940000|2021-10-04 13:09:00|9324.8|9314.8|9325.3|9315.3|9325.5|9315.5|9324.8|9314.8|3
1633352950000|2021-10-04 13:09:10|9324.8|9314.8|9324.5|9314.5|9324.8|9314.8|9321.8|9311.8|9
1633352960000|2021-10-04 13:09:20|9323.8|9313.8|9326.5|9316.5|9326.5|9316.5|9323.8|9313.8|6
1633352970000|2021-10-04 13:09:30|9328.3|9318.3|9326.5|9316.5|9328.3|9318.3|9326.5|9316.5|7
1633352980000|2021-10-04 13:09:40|9326|9316|9326|9316|9326.8|9316.8|9325.8|9315.8|4
1633352990000|2021-10-04 13:09:50|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|1
1633353000000|2021-10-04 13:10:00|9327.5|9317.5|9330|9320|9330|9320|9327.5|9317.5|5
1633353010000|2021-10-04 13:10:10|9329.8|9319.8|9332.3|9322.3|9332.3|9322.3|9329.8|9319.8|9
1633353020000|2021-10-04 13:10:20|9331.6|9321.6|9330.5|9320.5|9331.6|9321.6|9330.5|9320.5|2
1633353030000|2021-10-04 13:10:30|9330.6|9320.6|9330.8|9320.8|9330.8|9320.8|9330.3|9320.3|6
1633353040000|2021-10-04 13:10:40|9331|9321|9332.5|9322.5|9332.5|9322.5|9331|9321|8
1633353050000|2021-10-04 13:10:50|9331.5|9321.5|9330|9320|9331.5|9321.5|9330|9320|7
1633353060000|2021-10-04 13:11:00|9330.3|9320.3|9332.5|9322.5|9333.5|9323.5|9330.3|9320.3|16
1633353070000|2021-10-04 13:11:10|9332.3|9322.3|9330|9320|9332.3|9322.3|9330|9320|11
1633353080000|2021-10-04 13:11:20|9330.5|9320.5|9328.5|9318.5|9330.5|9320.5|9328.5|9318.5|3
1633353090000|2021-10-04 13:11:30|9328|9318|9329|9319|9330.5|9320.5|9327.8|9317.8|7
1633353100000|2021-10-04 13:11:40|9328.8|9318.8|9332.3|9322.3|9332.3|9322.3|9328.8|9318.8|8
1633353110000|2021-10-04 13:11:50|9332.5|9322.5|9332.3|9322.3|9332.5|9322.5|9331.5|9321.5|6
1633353120000|2021-10-04 13:12:00|9332|9322|9336.8|9326.8|9337|9327|9332|9322|15
1633353130000|2021-10-04 13:12:10|9337|9327|9339.8|9329.8|9341.3|9331.3|9337|9327|12
1633353150000|2021-10-04 13:12:30|9340.3|9330.3|9341.5|9331.5|9342.3|9332.3|9340.3|9330.3|8
1633353160000|2021-10-04 13:12:40|9342.5|9332.5|9342.3|9332.3|9342.5|9332.5|9341.5|9331.5|7
1633353170000|2021-10-04 13:12:50|9341.5|9331.5|9341.8|9331.8|9342.5|9332.5|9341.5|9331.5|7
1633353180000|2021-10-04 13:13:00|9342|9332|9343.3|9333.3|9343.8|9333.8|9341.5|9331.5|7
1633353190000|2021-10-04 13:13:10|9341.3|9331.3|9340.5|9330.5|9342|9332|9340.5|9330.5|7
1633353200000|2021-10-04 13:13:20|9340.8|9330.8|9343.3|9333.3|9343.3|9333.3|9340.8|9330.8|6
1633353210000|2021-10-04 13:13:30|9343.8|9333.8|9344|9334|9344.3|9334.3|9343.5|9333.5|4
1633353220000|2021-10-04 13:13:40|9344.3|9334.3|9347.8|9337.8|9347.8|9337.8|9344|9334|5
1633353230000|2021-10-04 13:13:50|9347.3|9337.3|9347.8|9337.8|9347.8|9337.8|9347.3|9337.3|2
1633353240000|2021-10-04 13:14:00|9347.3|9337.3|9343.8|9333.8|9347.3|9337.3|9341.5|9331.5|7
1633353250000|2021-10-04 13:14:10|9344|9334|9342.5|9332.5|9344|9334|9342.3|9332.3|8
1633353260000|2021-10-04 13:14:20|9343.5|9333.5|9344|9334|9344|9334|9343.5|9333.5|2
1633353270000|2021-10-04 13:14:30|9343|9333|9346.5|9336.5|9347|9337|9342.5|9332.5|9
1633353280000|2021-10-04 13:14:40|9346.3|9336.3|9347.5|9337.5|9347.8|9337.8|9346.3|9336.3|6
1633353300000|2021-10-04 13:15:00|9346|9336|9347.8|9337.8|9347.8|9337.8|9345.5|9335.5|6
1633353310000|2021-10-04 13:15:10|9348|9338|9348.5|9338.5|9348.5|9338.5|9348|9338|2
1633353320000|2021-10-04 13:15:20|9348|9338|9347.3|9337.3|9348|9338|9347.3|9337.3|3
1633353330000|2021-10-04 13:15:30|9347.8|9337.8|9349.5|9339.5|9351.5|9341.5|9347.8|9337.8|11
1633353340000|2021-10-04 13:15:40|9349|9339|9349.5|9339.5|9349.8|9339.8|9348|9338|7
1633353350000|2021-10-04 13:15:50|9349.8|9339.8|9351.5|9341.5|9352|9342|9349.8|9339.8|9
1633353360000|2021-10-04 13:16:00|9351|9341|9350.8|9340.8|9351.3|9341.3|9350|9340|8
1633353370000|2021-10-04 13:16:10|9351|9341|9351|9341|9352|9342|9350|9340|9
1633353380000|2021-10-04 13:16:20|9351.3|9341.3|9352.8|9342.8|9352.8|9342.8|9351|9341|7
1633353390000|2021-10-04 13:16:30|9353.3|9343.3|9353|9343|9353.3|9343.3|9352|9342|9
1633353400000|2021-10-04 13:16:40|9353.8|9343.8|9359|9349|9359|9349|9353|9343|7
1633353410000|2021-10-04 13:16:50|9359.5|9349.5|9357|9347|9359.5|9349.5|9356|9346|11
1633353420000|2021-10-04 13:17:00|9356.8|9346.8|9354.8|9344.8|9356.8|9346.8|9354.3|9344.3|6
1633353430000|2021-10-04 13:17:10|9354.5|9344.5|9354.3|9344.3|9355.5|9345.5|9354|9344|7
1633353440000|2021-10-04 13:17:20|9353.8|9343.8|9353.5|9343.5|9354|9344|9353|9343|11
1633353450000|2021-10-04 13:17:30|9353.3|9343.3|9356.3|9346.3|9356.3|9346.3|9353.3|9343.3|7
1633353460000|2021-10-04 13:17:40|9357.5|9347.5|9356.3|9346.3|9357.5|9347.5|9356.3|9346.3|2
1633353470000|2021-10-04 13:17:50|9356|9346|9356|9346|9356.3|9346.3|9356|9346|5
1633353480000|2021-10-04 13:18:00|9356.3|9346.3|9354.5|9344.5|9356.3|9346.3|9354.3|9344.3|6
1633353490000|2021-10-04 13:18:10|9354.8|9344.8|9357.5|9347.5|9357.5|9347.5|9354.8|9344.8|4
1633353500000|2021-10-04 13:18:20|9357.8|9347.8|9358|9348|9358|9348|9357.8|9347.8|4
1633353520000|2021-10-04 13:18:40|9359.3|9349.3|9357.8|9347.8|9359.3|9349.3|9357.5|9347.5|4
1633353530000|2021-10-04 13:18:50|9357.5|9347.5|9357.5|9347.5|9357.8|9347.8|9357.3|9347.3|6
1633353540000|2021-10-04 13:19:00|9357.3|9347.3|9356.8|9346.8|9357.3|9347.3|9355.8|9345.8|5
1633353550000|2021-10-04 13:19:10|9357|9347|9357|9347|9357|9347|9357|9347|1
1633353560000|2021-10-04 13:19:20|9355.3|9345.3|9355.5|9345.5|9355.5|9345.5|9355.3|9345.3|2
1633353570000|2021-10-04 13:19:30|9356|9346|9355.8|9345.8|9356|9346|9355.5|9345.5|3
1633353580000|2021-10-04 13:19:40|9355.5|9345.5|9354.3|9344.3|9355.5|9345.5|9354.3|9344.3|3
1633353590000|2021-10-04 13:19:50|9353.8|9343.8|9350.8|9340.8|9353.8|9343.8|9350.3|9340.3|6
1633353600000|2021-10-04 13:20:00|9350|9340|9350.8|9340.8|9350.8|9340.8|9349.5|9339.5|5
1633353610000|2021-10-04 13:20:10|9350|9340|9348.3|9338.3|9350.8|9340.8|9348.3|9338.3|6
1633353620000|2021-10-04 13:20:20|9348|9338|9347.5|9337.5|9348|9338|9347.5|9337.5|5
1633353630000|2021-10-04 13:20:30|9347.3|9337.3|9346|9336|9347.3|9337.3|9345.3|9335.3|9
1633353640000|2021-10-04 13:20:40|9345.5|9335.5|9345.8|9335.8|9345.8|9335.8|9345.3|9335.3|11
1633353650000|2021-10-04 13:20:50|9345.3|9335.3|9345.8|9335.8|9345.8|9335.8|9345.3|9335.3|2
1633353660000|2021-10-04 13:21:00|9346.3|9336.3|9342.5|9332.5|9346.3|9336.3|9342.3|9332.3|9
1633353670000|2021-10-04 13:21:10|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|1
1633353680000|2021-10-04 13:21:20|9344.3|9334.3|9344.5|9334.5|9345|9335|9344.3|9334.3|4
1633353690000|2021-10-04 13:21:30|9344.3|9334.3|9344.3|9334.3|9344.8|9334.8|9344.3|9334.3|3
1633353710000|2021-10-04 13:21:50|9344.8|9334.8|9349.8|9339.8|9349.8|9339.8|9344.8|9334.8|5
1633353720000|2021-10-04 13:22:00|9350.8|9340.8|9352.3|9342.3|9352.3|9342.3|9350.5|9340.5|6
1633353730000|2021-10-04 13:22:10|9351|9341|9351|9341|9351|9341|9350.5|9340.5|5
1633353740000|2021-10-04 13:22:20|9352.5|9342.5|9352.3|9342.3|9352.5|9342.5|9350.8|9340.8|3
1633353750000|2021-10-04 13:22:30|9350.8|9340.8|9350.3|9340.3|9350.8|9340.8|9350.3|9340.3|3
1633353760000|2021-10-04 13:22:40|9351.3|9341.3|9350.6|9340.6|9351.3|9341.3|9350.3|9340.3|4
1633353770000|2021-10-04 13:22:50|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|1
1633353780000|2021-10-04 13:23:00|9350|9340|9347.8|9337.8|9350|9340|9347.8|9337.8|4
1633353790000|2021-10-04 13:23:10|9347.5|9337.5|9347.3|9337.3|9348.3|9338.3|9347.3|9337.3|4
1633353800000|2021-10-04 13:23:20|9347|9337|9346.5|9336.5|9347|9337|9346.3|9336.3|4
1633353810000|2021-10-04 13:23:30|9347|9337|9347.8|9337.8|9348.8|9338.8|9347|9337|4
1633353830000|2021-10-04 13:23:50|9348|9338|9350.8|9340.8|9350.8|9340.8|9347.8|9337.8|7
1633353840000|2021-10-04 13:24:00|9350.3|9340.3|9346.8|9336.8|9350.3|9340.3|9346.8|9336.8|5
1633353850000|2021-10-04 13:24:10|9347|9337|9347|9337|9347|9337|9347|9337|1
1633353860000|2021-10-04 13:24:20|9347.8|9337.8|9349.3|9339.3|9349.3|9339.3|9347.8|9337.8|2
1633353870000|2021-10-04 13:24:30|9349.8|9339.8|9349.3|9339.3|9350|9340|9349.3|9339.3|4
1633353880000|2021-10-04 13:24:40|9349.5|9339.5|9349.3|9339.3|9350|9340|9348.8|9338.8|10
1633353890000|2021-10-04 13:24:50|9349.5|9339.5|9346.8|9336.8|9349.5|9339.5|9346.8|9336.8|9
1633353900000|2021-10-04 13:25:00|9346.5|9336.5|9346.8|9336.8|9347|9337|9346.5|9336.5|3
1633353910000|2021-10-04 13:25:10|9346.5|9336.5|9344.8|9334.8|9346.5|9336.5|9344.8|9334.8|3
1633353920000|2021-10-04 13:25:20|9344.3|9334.3|9342.3|9332.3|9344.3|9334.3|9342.3|9332.3|8
1633353930000|2021-10-04 13:25:30|9342.5|9332.5|9345.8|9335.8|9345.8|9335.8|9342|9332|6
1633353940000|2021-10-04 13:25:40|9346|9336|9345.8|9335.8|9347.3|9337.3|9345.8|9335.8|7
1633353950000|2021-10-04 13:25:50|9346|9336|9346.8|9336.8|9347|9337|9346|9336|3
1633353960000|2021-10-04 13:26:00|9347|9337|9350.8|9340.8|9350.8|9340.8|9347|9337|8
1633353970000|2021-10-04 13:26:10|9351|9341|9350.8|9340.8|9351.3|9341.3|9350.5|9340.5|8
1633353980000|2021-10-04 13:26:20|9349.8|9339.8|9352|9342|9352|9342|9349.8|9339.8|4
1633353990000|2021-10-04 13:26:30|9351.5|9341.5|9351.3|9341.3|9352.3|9342.3|9351.3|9341.3|4
1633354000000|2021-10-04 13:26:40|9351.8|9341.8|9351.5|9341.5|9351.8|9341.8|9351.3|9341.3|7
1633354010000|2021-10-04 13:26:50|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|9351.5|9341.5|3
1633354020000|2021-10-04 13:27:00|9351.5|9341.5|9347.8|9337.8|9351.5|9341.5|9347.3|9337.3|4
1633354030000|2021-10-04 13:27:10|9348|9338|9348|9338|9348.8|9338.8|9348|9338|3
1633354040000|2021-10-04 13:27:20|9348.3|9338.3|9349.3|9339.3|9349.3|9339.3|9348.3|9338.3|6
1633354050000|2021-10-04 13:27:30|9349|9339|9349.8|9339.8|9349.8|9339.8|9348.5|9338.5|11
1633354060000|2021-10-04 13:27:40|9349.5|9339.5|9346.8|9336.8|9349.5|9339.5|9346.8|9336.8|3
1633354070000|2021-10-04 13:27:50|9346.5|9336.5|9346.8|9336.8|9347|9337|9346.5|9336.5|4
1633354080000|2021-10-04 13:28:00|9347|9337|9345.8|9335.8|9347|9337|9345|9335|9
1633354090000|2021-10-04 13:28:10|9346|9336|9345.8|9335.8|9346|9336|9345.5|9335.5|3
1633354100000|2021-10-04 13:28:20|9346|9336|9346|9336|9346|9336|9345.8|9335.8|5
1633354110000|2021-10-04 13:28:30|9346.3|9336.3|9346.5|9336.5|9346.8|9336.8|9346.3|9336.3|6
1633354120000|2021-10-04 13:28:40|9346.3|9336.3|9344.8|9334.8|9347|9337|9344.8|9334.8|6
1633354140000|2021-10-04 13:29:00|9345|9335|9348.5|9338.5|9348.5|9338.5|9345|9335|12
1633354150000|2021-10-04 13:29:10|9348.3|9338.3|9348|9338|9348.3|9338.3|9347.8|9337.8|4
1633354160000|2021-10-04 13:29:20|9347.8|9337.8|9347.5|9337.5|9348|9338|9347.5|9337.5|4
1633354170000|2021-10-04 13:29:30|9346.8|9336.8|9348|9338|9348.3|9338.3|9346.8|9336.8|5
1633354180000|2021-10-04 13:29:40|9347.8|9337.8|9350|9340|9350.3|9340.3|9347.5|9337.5|11
1633354190000|2021-10-04 13:29:50|9349.8|9339.8|9351.3|9341.3|9351.3|9341.3|9349.8|9339.8|8
1633354200000|2021-10-04 13:30:00|9351|9341|9348.5|9338.5|9351.5|9341.5|9343.3|9333.3|12
1633354210000|2021-10-04 13:30:10|9348.3|9338.3|9348.8|9338.8|9348.8|9338.8|9345|9335|13
1633354220000|2021-10-04 13:30:20|9348.5|9338.5|9351.3|9341.3|9351.3|9341.3|9348.5|9338.5|8
1633354230000|2021-10-04 13:30:30|9351.5|9341.5|9351.3|9341.3|9351.5|9341.5|9349.8|9339.8|11
1633354240000|2021-10-04 13:30:40|9351.5|9341.5|9349.5|9339.5|9351.5|9341.5|9348.5|9338.5|19
1633354250000|2021-10-04 13:30:50|9349.3|9339.3|9348.5|9338.5|9349.3|9339.3|9345.5|9335.5|14
1633354260000|2021-10-04 13:31:00|9347|9337|9347.8|9337.8|9349.3|9339.3|9345.8|9335.8|19
1633354270000|2021-10-04 13:31:10|9347.3|9337.3|9350.5|9340.5|9351|9341|9347.3|9337.3|7
1633354280000|2021-10-04 13:31:20|9351|9341|9353.8|9343.8|9353.8|9343.8|9351|9341|4
1633354290000|2021-10-04 13:31:30|9352|9342|9353.3|9343.3|9353.5|9343.5|9352|9342|14
1633354300000|2021-10-04 13:31:40|9352.8|9342.8|9349|9339|9353.5|9343.5|9349|9339|20
1633354310000|2021-10-04 13:31:50|9348.8|9338.8|9349.8|9339.8|9350|9340|9348.5|9338.5|16
1633354320000|2021-10-04 13:32:00|9350|9340|9348.8|9338.8|9350|9340|9348.5|9338.5|14
1633354330000|2021-10-04 13:32:10|9348.5|9338.5|9348.5|9338.5|9349|9339|9347.8|9337.8|11
1633354340000|2021-10-04 13:32:20|9348.8|9338.8|9351.3|9341.3|9351.5|9341.5|9348.8|9338.8|19
1633354350000|2021-10-04 13:32:30|9351|9341|9349.8|9339.8|9351|9341|9349.3|9339.3|8
1633354360000|2021-10-04 13:32:40|9350.5|9340.5|9353|9343|9353|9343|9349.5|9339.5|11
1633354370000|2021-10-04 13:32:50|9353.3|9343.3|9354.3|9344.3|9354.3|9344.3|9353|9343|5
1633354380000|2021-10-04 13:33:00|9354|9344|9351.3|9341.3|9354|9344|9348.3|9338.3|19
1633354390000|2021-10-04 13:33:10|9351|9341|9351|9341|9351.8|9341.8|9350.3|9340.3|13
1633354400000|2021-10-04 13:33:20|9351.3|9341.3|9351.5|9341.5|9351.8|9341.8|9350.3|9340.3|20
1633354410000|2021-10-04 13:33:30|9351.8|9341.8|9353.5|9343.5|9353.5|9343.5|9351.5|9341.5|9
1633354420000|2021-10-04 13:33:40|9351|9341|9346.8|9336.8|9351|9341|9346.8|9336.8|16
1633354430000|2021-10-04 13:33:50|9346.5|9336.5|9351.5|9341.5|9351.5|9341.5|9346.5|9336.5|18
1633354440000|2021-10-04 13:34:00|9351|9341|9350|9340|9351|9341|9348|9338|21
1633354450000|2021-10-04 13:34:10|9350.3|9340.3|9352|9342|9352|9342|9350.3|9340.3|7
1633354460000|2021-10-04 13:34:20|9351|9341|9350.3|9340.3|9351|9341|9350|9340|8
1633354470000|2021-10-04 13:34:30|9349.3|9339.3|9348.3|9338.3|9350.4|9340.4|9348|9338|20
1633354480000|2021-10-04 13:34:40|9349|9339|9349.3|9339.3|9352|9342|9349|9339|11
1633354490000|2021-10-04 13:34:50|9350|9340|9348.8|9338.8|9350.5|9340.5|9348.8|9338.8|15
1633354500000|2021-10-04 13:35:00|9347.5|9337.5|9351|9341|9352|9342|9347.5|9337.5|13
1633354510000|2021-10-04 13:35:10|9350.5|9340.5|9350.3|9340.3|9350.5|9340.5|9347|9337|21
1633354520000|2021-10-04 13:35:20|9349.8|9339.8|9347.8|9337.8|9350|9340|9347.8|9337.8|17
1633354530000|2021-10-04 13:35:30|9348|9338|9353.3|9343.3|9353.3|9343.3|9348|9338|14
1633354540000|2021-10-04 13:35:40|9353|9343|9352.8|9342.8|9353.3|9343.3|9352.8|9342.8|3
1633354550000|2021-10-04 13:35:50|9353|9343|9352.8|9342.8|9353|9343|9352.8|9342.8|4
1633354560000|2021-10-04 13:36:00|9352.5|9342.5|9352|9342|9352.8|9342.8|9351|9341|9
1633354570000|2021-10-04 13:36:10|9352.8|9342.8|9358.3|9348.3|9358.3|9348.3|9352.8|9342.8|8
1633354580000|2021-10-04 13:36:20|9357.3|9347.3|9356.5|9346.5|9357.3|9347.3|9356.4|9346.4|9
1633354590000|2021-10-04 13:36:30|9356.3|9346.3|9355|9345|9356.5|9346.5|9354.8|9344.8|12
1633354600000|2021-10-04 13:36:40|9355.3|9345.3|9357|9347|9357|9347|9354.3|9344.3|11
1633354610000|2021-10-04 13:36:50|9359|9349|9357.5|9347.5|9359.1|9349.1|9357|9347|16
1633354620000|2021-10-04 13:37:00|9357.3|9347.3|9353.8|9343.8|9357.3|9347.3|9353.8|9343.8|10
1633354630000|2021-10-04 13:37:10|9354.6|9344.6|9351.5|9341.5|9354.6|9344.6|9350.5|9340.5|12
1633354640000|2021-10-04 13:37:20|9350.5|9340.5|9354.3|9344.3|9354.3|9344.3|9350.5|9340.5|7
1633354650000|2021-10-04 13:37:30|9355|9345|9358.8|9348.8|9358.8|9348.8|9355|9345|10
1633354660000|2021-10-04 13:37:40|9358|9348|9363|9353|9363.3|9353.3|9358|9348|20
1633354670000|2021-10-04 13:37:50|9362.5|9352.5|9362.3|9352.3|9363.8|9353.8|9362|9352|8
1633354680000|2021-10-04 13:38:00|9362.5|9352.5|9360.8|9350.8|9362.5|9352.5|9360.3|9350.3|10
1633354690000|2021-10-04 13:38:10|9360.3|9350.3|9362.8|9352.8|9362.8|9352.8|9360|9350|8
1633354700000|2021-10-04 13:38:20|9363|9353|9362.5|9352.5|9363|9353|9362.5|9352.5|3
1633354710000|2021-10-04 13:38:30|9361.3|9351.3|9362.8|9352.8|9363|9353|9361.3|9351.3|5
1633354720000|2021-10-04 13:38:40|9363|9353|9359.8|9349.8|9363.5|9353.5|9359.8|9349.8|4
1633354730000|2021-10-04 13:38:50|9359.5|9349.5|9359.5|9349.5|9362|9352|9358.8|9348.8|13
1633354740000|2021-10-04 13:39:00|9361|9351|9362.5|9352.5|9363.8|9353.8|9361|9351|10
1633354750000|2021-10-04 13:39:10|9362.8|9352.8|9363.5|9353.5|9363.5|9353.5|9361.3|9351.3|11
1633354760000|2021-10-04 13:39:20|9362.5|9352.5|9362.5|9352.5|9363|9353|9362.3|9352.3|16
1633354770000|2021-10-04 13:39:30|9363|9353|9363.5|9353.5|9363.5|9353.5|9363|9353|5
1633354780000|2021-10-04 13:39:40|9363.3|9353.3|9362.8|9352.8|9363.8|9353.8|9361|9351|12
1633354790000|2021-10-04 13:39:50|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1633354800000|2021-10-04 13:40:00|9362.3|9352.3|9363.3|9353.3|9363.3|9353.3|9360|9350|13
1633354810000|2021-10-04 13:40:10|9363.8|9353.8|9363.5|9353.5|9364|9354|9363.5|9353.5|4
1633354820000|2021-10-04 13:40:20|9362.3|9352.3|9362.8|9352.8|9362.8|9352.8|9362.3|9352.3|2
1633354830000|2021-10-04 13:40:30|9363.3|9353.3|9363|9353|9363.3|9353.3|9363|9353|4
1633354840000|2021-10-04 13:40:40|9362.8|9352.8|9361.5|9351.5|9362.8|9352.8|9361.3|9351.3|8
1633354850000|2021-10-04 13:40:50|9360.8|9350.8|9360.8|9350.8|9362.3|9352.3|9360.3|9350.3|22
1633354860000|2021-10-04 13:41:00|9361|9351|9361|9351|9363|9353|9359.8|9349.8|18
1633354870000|2021-10-04 13:41:10|9360.8|9350.8|9363|9353|9363|9353|9360.8|9350.8|7
1633354880000|2021-10-04 13:41:20|9363.5|9353.5|9363.8|9353.8|9364|9354|9363.5|9353.5|3
1633354890000|2021-10-04 13:41:30|9363.5|9353.5|9361.8|9351.8|9363.8|9353.8|9359|9349|8
1633354900000|2021-10-04 13:41:40|9361.5|9351.5|9361.5|9351.5|9361.8|9351.8|9361.5|9351.5|11
1633354910000|2021-10-04 13:41:50|9362.3|9352.3|9361.8|9351.8|9362.3|9352.3|9361.5|9351.5|4
1633354920000|2021-10-04 13:42:00|9362.3|9352.3|9363.8|9353.8|9363.8|9353.8|9362.3|9352.3|8
1633354930000|2021-10-04 13:42:10|9364|9354|9371.8|9361.8|9371.8|9361.8|9364|9354|11
1633354940000|2021-10-04 13:42:20|9372|9362|9371.8|9361.8|9372.3|9362.3|9369.3|9359.3|12
1633354950000|2021-10-04 13:42:30|9371.5|9361.5|9370.5|9360.5|9371.8|9361.8|9369.8|9359.8|10
1633354960000|2021-10-04 13:42:40|9369.5|9359.5|9369.5|9359.5|9369.8|9359.8|9368.8|9358.8|15
1633354970000|2021-10-04 13:42:50|9371|9361|9372.8|9362.8|9373.3|9363.3|9371|9361|15
1633354980000|2021-10-04 13:43:00|9372.3|9362.3|9372.8|9362.8|9372.8|9362.8|9372|9362|10
1633354990000|2021-10-04 13:43:10|9373|9363|9378.3|9368.3|9378.3|9368.3|9373|9363|10
1633355000000|2021-10-04 13:43:20|9378|9368|9373.5|9363.5|9378.3|9368.3|9373.5|9363.5|4
1633355010000|2021-10-04 13:43:30|9373.8|9363.8|9372.5|9362.5|9374.5|9364.5|9372.5|9362.5|17
1633355020000|2021-10-04 13:43:40|9372.8|9362.8|9374.8|9364.8|9375.3|9365.3|9372|9362|12
1633355030000|2021-10-04 13:43:50|9374.5|9364.5|9373.8|9363.8|9374.8|9364.8|9372.3|9362.3|9
1633355040000|2021-10-04 13:44:00|9373.5|9363.5|9376.5|9366.5|9376.5|9366.5|9372.8|9362.8|14
1633355050000|2021-10-04 13:44:10|9377.3|9367.3|9372.3|9362.3|9377.3|9367.3|9372.3|9362.3|8
1633355060000|2021-10-04 13:44:20|9371.8|9361.8|9372|9362|9374|9364|9371.8|9361.8|7
1633355070000|2021-10-04 13:44:30|9372.3|9362.3|9371.8|9361.8|9372.8|9362.8|9371.8|9361.8|4
1633355080000|2021-10-04 13:44:40|9372.5|9362.5|9371.5|9361.5|9372.5|9362.5|9371|9361|11
1633355090000|2021-10-04 13:44:50|9371.3|9361.3|9370.5|9360.5|9371.5|9361.5|9370.5|9360.5|11
1633355100000|2021-10-04 13:45:00|9369|9359|9376.4|9366.4|9376.4|9366.4|9369|9359|18
1633355110000|2021-10-04 13:45:10|9376.5|9366.5|9378|9368|9378.5|9368.5|9376.5|9366.5|10
1633355120000|2021-10-04 13:45:20|9377.8|9367.8|9377.3|9367.3|9378.3|9368.3|9377.3|9367.3|19
1633355130000|2021-10-04 13:45:30|9377.5|9367.5|9376.5|9366.5|9378.3|9368.3|9376.5|9366.5|11
1633355140000|2021-10-04 13:45:40|9377|9367|9377.3|9367.3|9377.8|9367.8|9376.5|9366.5|16
1633355150000|2021-10-04 13:45:50|9376.5|9366.5|9377.5|9367.5|9377.5|9367.5|9376.5|9366.5|9
1633355160000|2021-10-04 13:46:00|9377|9367|9378|9368|9378|9368|9377|9367|9
1633355170000|2021-10-04 13:46:10|9377.5|9367.5|9377.5|9367.5|9378|9368|9377.5|9367.5|9
1633355180000|2021-10-04 13:46:20|9377.3|9367.3|9376.5|9366.5|9377.3|9367.3|9376.5|9366.5|9
1633355190000|2021-10-04 13:46:30|9377|9367|9378.8|9368.8|9378.8|9368.8|9376.8|9366.8|9
1633355200000|2021-10-04 13:46:40|9377.8|9367.8|9377.5|9367.5|9379|9369|9377|9367|21
1633355210000|2021-10-04 13:46:50|9377.3|9367.3|9376.8|9366.8|9377.3|9367.3|9375|9365|15
1633355220000|2021-10-04 13:47:00|9376.3|9366.3|9375.8|9365.8|9376.8|9366.8|9373.8|9363.8|17
1633355230000|2021-10-04 13:47:10|9376|9366|9376.5|9366.5|9377.8|9367.8|9375.5|9365.5|16
1633355240000|2021-10-04 13:47:20|9375|9365|9375.8|9365.8|9376.5|9366.5|9373.6|9363.6|14
1633355250000|2021-10-04 13:47:30|9375.5|9365.5|9376.5|9366.5|9376.5|9366.5|9375.5|9365.5|5
1633355260000|2021-10-04 13:47:40|9377.3|9367.3|9374|9364|9377.8|9367.8|9373.8|9363.8|13
1633355270000|2021-10-04 13:47:50|9373.8|9363.8|9374.3|9364.3|9374.5|9364.5|9373.8|9363.8|9
1633355280000|2021-10-04 13:48:00|9374|9364|9372.8|9362.8|9374.3|9364.3|9372.8|9362.8|8
1633355290000|2021-10-04 13:48:10|9373.3|9363.3|9374.3|9364.3|9374.3|9364.3|9373|9363|8
1633355300000|2021-10-04 13:48:20|9374|9364|9374.3|9364.3|9374.5|9364.5|9373.3|9363.3|10
1633355310000|2021-10-04 13:48:30|9374|9364|9374.3|9364.3|9375.3|9365.3|9373.8|9363.8|9
1633355320000|2021-10-04 13:48:40|9374.5|9364.5|9375.3|9365.3|9376.3|9366.3|9374.3|9364.3|16
1633355330000|2021-10-04 13:48:50|9375|9365|9375.8|9365.8|9376|9366|9375|9365|9
1633355340000|2021-10-04 13:49:00|9376|9366|9375.3|9365.3|9376.3|9366.3|9374.5|9364.5|14
1633355350000|2021-10-04 13:49:10|9375|9365|9374.5|9364.5|9375.8|9365.8|9373.5|9363.5|14
1633355360000|2021-10-04 13:49:20|9374.3|9364.3|9375.8|9365.8|9375.8|9365.8|9374.3|9364.3|13
1633355370000|2021-10-04 13:49:30|9376.3|9366.3|9375.5|9365.5|9376.5|9366.5|9375.5|9365.5|7
1633355380000|2021-10-04 13:49:40|9375.3|9365.3|9375|9365|9375.3|9365.3|9374.3|9364.3|8
1633355390000|2021-10-04 13:49:50|9374.5|9364.5|9373.5|9363.5|9374.8|9364.8|9373|9363|11
1633355400000|2021-10-04 13:50:00|9373.3|9363.3|9370.3|9360.3|9373.3|9363.3|9370|9360|12
1633355410000|2021-10-04 13:50:10|9369.5|9359.5|9372.5|9362.5|9372.8|9362.8|9369.5|9359.5|9
1633355420000|2021-10-04 13:50:20|9371.5|9361.5|9369.3|9359.3|9371.5|9361.5|9368.5|9358.5|12
1633355430000|2021-10-04 13:50:30|9369|9359|9365.3|9355.3|9369|9359|9365|9355|13
1633355440000|2021-10-04 13:50:40|9365.8|9355.8|9365.8|9355.8|9366.8|9356.8|9365.8|9355.8|13
1633355450000|2021-10-04 13:50:50|9365.5|9355.5|9366|9356|9366.5|9356.5|9365.3|9355.3|12
1633355460000|2021-10-04 13:51:00|9366.3|9356.3|9369.5|9359.5|9369.5|9359.5|9365.5|9355.5|19
1633355470000|2021-10-04 13:51:10|9369|9359|9367.5|9357.5|9369|9359|9366.8|9356.8|14
1633355480000|2021-10-04 13:51:20|9367.3|9357.3|9366|9356|9368.3|9358.3|9365.8|9355.8|13
1633355490000|2021-10-04 13:51:30|9365.5|9355.5|9365.3|9355.3|9365.5|9355.5|9365|9355|4
1633355500000|2021-10-04 13:51:40|9365|9355|9368.3|9358.3|9368.3|9358.3|9364.5|9354.5|8
1633355510000|2021-10-04 13:51:50|9368|9358|9374.3|9364.3|9374.3|9364.3|9368|9358|7
1633355520000|2021-10-04 13:52:00|9374|9364|9374.3|9364.3|9374.3|9364.3|9372.8|9362.8|13
1633355530000|2021-10-04 13:52:10|9374.5|9364.5|9375|9365|9375|9365|9374.3|9364.3|9
1633355540000|2021-10-04 13:52:20|9375.3|9365.3|9374.5|9364.5|9375.5|9365.5|9374.5|9364.5|7
1633355550000|2021-10-04 13:52:30|9375|9365|9373.5|9363.5|9375|9365|9373.5|9363.5|18
1633355560000|2021-10-04 13:52:40|9372.8|9362.8|9370.3|9360.3|9373|9363|9369.3|9359.3|18
1633355570000|2021-10-04 13:52:50|9370|9360|9369.5|9359.5|9370.5|9360.5|9369.5|9359.5|10
1633355580000|2021-10-04 13:53:00|9370|9360|9367.5|9357.5|9370|9360|9367.3|9357.3|19
1633355590000|2021-10-04 13:53:10|9367.8|9357.8|9373.3|9363.3|9373.3|9363.3|9367.8|9357.8|21
1633355600000|2021-10-04 13:53:20|9373|9363|9377.3|9367.3|9378.5|9368.5|9373|9363|11
1633355610000|2021-10-04 13:53:30|9378.3|9368.3|9377.8|9367.8|9378.8|9368.8|9377.3|9367.3|13
1633355620000|2021-10-04 13:53:40|9377.5|9367.5|9375.8|9365.8|9377.5|9367.5|9375.8|9365.8|6
1633355630000|2021-10-04 13:53:50|9376|9366|9374.3|9364.3|9376|9366|9373.5|9363.5|10
1633355640000|2021-10-04 13:54:00|9374.5|9364.5|9375|9365|9375.5|9365.5|9374.3|9364.3|9
1633355650000|2021-10-04 13:54:10|9375.5|9365.5|9375|9365|9375.5|9365.5|9374.8|9364.8|10
1633355660000|2021-10-04 13:54:20|9374.8|9364.8|9378.5|9368.5|9378.5|9368.5|9374.8|9364.8|5
1633355670000|2021-10-04 13:54:30|9378|9368|9378.5|9368.5|9378.5|9368.5|9378|9368|4
1633355680000|2021-10-04 13:54:40|9378.3|9368.3|9380.8|9370.8|9382.3|9372.3|9378.3|9368.3|19
1633355690000|2021-10-04 13:54:50|9380.5|9370.5|9382.3|9372.3|9382.3|9372.3|9379|9369|17
1633355700000|2021-10-04 13:55:00|9382.5|9372.5|9381.8|9371.8|9382.5|9372.5|9380.5|9370.5|19
1633355710000|2021-10-04 13:55:10|9381.5|9371.5|9381.3|9371.3|9382|9372|9379.8|9369.8|18
1633355720000|2021-10-04 13:55:20|9381.8|9371.8|9382|9372|9382|9372|9381|9371|4
1633355730000|2021-10-04 13:55:30|9382.3|9372.3|9382.5|9372.5|9382.5|9372.5|9382|9372|4
1633355740000|2021-10-04 13:55:40|9382.8|9372.8|9382.3|9372.3|9383|9373|9382.3|9372.3|6
1633355750000|2021-10-04 13:55:50|9382|9372|9379.3|9369.3|9382|9372|9379|9369|11
1633355760000|2021-10-04 13:56:00|9379.8|9369.8|9380|9370|9380|9370|9379.8|9369.8|2
1633355770000|2021-10-04 13:56:10|9380.6|9370.6|9381.3|9371.3|9381.3|9371.3|9380.6|9370.6|8
1633355780000|2021-10-04 13:56:20|9381|9371|9380|9370|9381.8|9371.8|9379.5|9369.5|18
1633355790000|2021-10-04 13:56:30|9379.5|9369.5|9380|9370|9380.8|9370.8|9379.5|9369.5|9
1633355800000|2021-10-04 13:56:40|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.5|9369.5|3
1633355810000|2021-10-04 13:56:50|9379.3|9369.3|9383|9373|9383.5|9373.5|9379|9369|11
1633355820000|2021-10-04 13:57:00|9383.5|9373.5|9377.3|9367.3|9384|9374|9376.8|9366.8|13
1633355830000|2021-10-04 13:57:10|9377|9367|9375|9365|9377|9367|9374.5|9364.5|9
1633355840000|2021-10-04 13:57:20|9375.3|9365.3|9371.8|9361.8|9375.3|9365.3|9371.5|9361.5|9
1633355850000|2021-10-04 13:57:30|9371.5|9361.5|9370.3|9360.3|9371.5|9361.5|9370.3|9360.3|22
1633355860000|2021-10-04 13:57:40|9371.8|9361.8|9377.8|9367.8|9378|9368|9370.3|9360.3|20
1633355870000|2021-10-04 13:57:50|9378|9368|9381.5|9371.5|9383|9373|9378|9368|22
1633355880000|2021-10-04 13:58:00|9381.3|9371.3|9381.8|9371.8|9381.8|9371.8|9380.5|9370.5|12
1633355890000|2021-10-04 13:58:10|9382|9372|9381.8|9371.8|9382.1|9372.1|9380.5|9370.5|14
1633355900000|2021-10-04 13:58:20|9381.5|9371.5|9379|9369|9381.5|9371.5|9378.3|9368.3|7
1633355910000|2021-10-04 13:58:30|9378.8|9368.8|9376.8|9366.8|9378.8|9368.8|9376.5|9366.5|13
1633355920000|2021-10-04 13:58:40|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|9376.3|9366.3|3
1633355930000|2021-10-04 13:58:50|9376.3|9366.3|9377|9367|9377|9367|9376.3|9366.3|6
1633355940000|2021-10-04 13:59:00|9377.3|9367.3|9377.3|9367.3|9378|9368|9377.3|9367.3|5
1633355950000|2021-10-04 13:59:10|9378|9368|9377.3|9367.3|9378.3|9368.3|9377.3|9367.3|3
1633355960000|2021-10-04 13:59:20|9377|9367|9376.5|9366.5|9377.3|9367.3|9376.3|9366.3|7
1633355970000|2021-10-04 13:59:30|9377.5|9367.5|9378|9368|9378|9368|9377.5|9367.5|2
1633355980000|2021-10-04 13:59:40|9376.5|9366.5|9375.8|9365.8|9376.5|9366.5|9375.5|9365.5|4
1633355990000|2021-10-04 13:59:50|9375.5|9365.5|9372.5|9362.5|9375.8|9365.8|9372.5|9362.5|7
1633356000000|2021-10-04 14:00:00|9372.8|9362.8|9374|9364|9374|9364|9371.3|9361.3|12
1633356010000|2021-10-04 14:00:10|9374.5|9364.5|9377.5|9367.5|9378|9368|9374.5|9364.5|7
1633356020000|2021-10-04 14:00:20|9377.8|9367.8|9377.3|9367.3|9378.5|9368.5|9377|9367|11
1633356030000|2021-10-04 14:00:30|9377|9367|9370.8|9360.8|9377.3|9367.3|9370.8|9360.8|12
1633356040000|2021-10-04 14:00:40|9370.6|9360.6|9365.5|9355.5|9370.6|9360.6|9365.5|9355.5|9
1633356050000|2021-10-04 14:00:50|9365.8|9355.8|9366.5|9356.5|9367.5|9357.5|9362.3|9352.3|18
1633356060000|2021-10-04 14:01:00|9366.3|9356.3|9362.3|9352.3|9366.3|9356.3|9361.5|9351.5|16
1633356070000|2021-10-04 14:01:10|9362.5|9352.5|9365.3|9355.3|9365.3|9355.3|9362.5|9352.5|12
1633356080000|2021-10-04 14:01:20|9365|9355|9359|9349|9365.3|9355.3|9358.5|9348.5|12
1633356090000|2021-10-04 14:01:30|9358.8|9348.8|9358|9348|9359.5|9349.5|9358|9348|10
1633356100000|2021-10-04 14:01:40|9357.8|9347.8|9357.3|9347.3|9357.8|9347.8|9353.5|9343.5|14
1633356110000|2021-10-04 14:01:50|9357.5|9347.5|9358.8|9348.8|9359.5|9349.5|9357.5|9347.5|9
1633356120000|2021-10-04 14:02:00|9358|9348|9354.8|9344.8|9358.5|9348.5|9351.5|9341.5|14
1633356130000|2021-10-04 14:02:10|9354.5|9344.5|9348.5|9338.5|9355|9345|9347.5|9337.5|12
1633356140000|2021-10-04 14:02:20|9348|9338|9348.3|9338.3|9348.8|9338.8|9345.5|9335.5|19
1633356150000|2021-10-04 14:02:30|9348.5|9338.5|9355.8|9345.8|9355.8|9345.8|9348.5|9338.5|12
1633356160000|2021-10-04 14:02:40|9355.3|9345.3|9354.3|9344.3|9355.8|9345.8|9352.3|9342.3|13
1633356170000|2021-10-04 14:02:50|9353.8|9343.8|9349.5|9339.5|9353.8|9343.8|9349.5|9339.5|13
1633356180000|2021-10-04 14:03:00|9349.8|9339.8|9341.8|9331.8|9349.8|9339.8|9341.8|9331.8|8
1633356190000|2021-10-04 14:03:10|9341|9331|9342|9332|9343|9333|9341|9331|13
1633356200000|2021-10-04 14:03:20|9341.5|9331.5|9337.5|9327.5|9341.5|9331.5|9337.5|9327.5|18
1633356210000|2021-10-04 14:03:30|9336|9326|9342|9332|9342|9332|9336|9326|14
1633356220000|2021-10-04 14:03:40|9342.3|9332.3|9347.3|9337.3|9347.3|9337.3|9342.3|9332.3|11
1633356230000|2021-10-04 14:03:50|9347.4|9337.4|9342|9332|9347.4|9337.4|9341.8|9331.8|9
1633356240000|2021-10-04 14:04:00|9342.5|9332.5|9336|9326|9342.8|9332.8|9335.5|9325.5|12
1633356250000|2021-10-04 14:04:10|9336.5|9326.5|9340.5|9330.5|9340.5|9330.5|9336.5|9326.5|6
1633356260000|2021-10-04 14:04:20|9340.3|9330.3|9339|9329|9340.3|9330.3|9338.5|9328.5|7
1633356270000|2021-10-04 14:04:30|9338.8|9328.8|9341|9331|9341|9331|9338.3|9328.3|13
1633356280000|2021-10-04 14:04:40|9341.8|9331.8|9346|9336|9346|9336|9341.8|9331.8|5
1633356290000|2021-10-04 14:04:50|9345|9335|9344.8|9334.8|9345.3|9335.3|9344.5|9334.5|16
1633356300000|2021-10-04 14:05:00|9344.5|9334.5|9344.8|9334.8|9344.8|9334.8|9342.8|9332.8|16
1633356310000|2021-10-04 14:05:10|9345.5|9335.5|9351.3|9341.3|9353|9343|9345.5|9335.5|11
1633356320000|2021-10-04 14:05:20|9351.8|9341.8|9350.3|9340.3|9352.8|9342.8|9349.3|9339.3|18
1633356330000|2021-10-04 14:05:30|9350|9340|9350.3|9340.3|9350.3|9340.3|9350|9340|4
1633356340000|2021-10-04 14:05:40|9350.5|9340.5|9352.5|9342.5|9353|9343|9350.3|9340.3|12
1633356350000|2021-10-04 14:05:50|9352.8|9342.8|9354|9344|9354.8|9344.8|9352.8|9342.8|11
1633356360000|2021-10-04 14:06:00|9354.3|9344.3|9357|9347|9357.8|9347.8|9354.3|9344.3|15
1633356370000|2021-10-04 14:06:10|9356.8|9346.8|9357|9347|9357|9347|9356.3|9346.3|6
1633356380000|2021-10-04 14:06:20|9356.8|9346.8|9354|9344|9356.8|9346.8|9353.8|9343.8|12
1633356390000|2021-10-04 14:06:30|9355.3|9345.3|9355.5|9345.5|9355.5|9345.5|9352.8|9342.8|13
1633356400000|2021-10-04 14:06:40|9355.3|9345.3|9356.8|9346.8|9357.5|9347.5|9354|9344|16
1633356410000|2021-10-04 14:06:50|9356.9|9346.9|9358|9348|9358|9348|9356.1|9346.1|12
1633356420000|2021-10-04 14:07:00|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358|9348|3
1633356430000|2021-10-04 14:07:10|9358.5|9348.5|9363.8|9353.8|9364|9354|9358.3|9348.3|13
1633356440000|2021-10-04 14:07:20|9364|9354|9364.5|9354.5|9365|9355|9364|9354|6
1633356450000|2021-10-04 14:07:30|9364.3|9354.3|9364.5|9354.5|9364.5|9354.5|9364.3|9354.3|2
1633356460000|2021-10-04 14:07:40|9363.5|9353.5|9362|9352|9363.8|9353.8|9362|9352|11
1633356470000|2021-10-04 14:07:50|9361.5|9351.5|9362.5|9352.5|9362.5|9352.5|9361.5|9351.5|11
1633356480000|2021-10-04 14:08:00|9362.3|9352.3|9358.8|9348.8|9362.5|9352.5|9354.4|9344.4|15
1633356490000|2021-10-04 14:08:10|9358.5|9348.5|9358|9348|9358.8|9348.8|9357.8|9347.8|11
1633356500000|2021-10-04 14:08:20|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|1
1633356510000|2021-10-04 14:08:30|9358.5|9348.5|9361|9351|9362.5|9352.5|9358.5|9348.5|14
1633356520000|2021-10-04 14:08:40|9361.5|9351.5|9360.3|9350.3|9361.5|9351.5|9359.8|9349.8|8
1633356530000|2021-10-04 14:08:50|9360|9350|9359.8|9349.8|9360.3|9350.3|9357.3|9347.3|17
1633356540000|2021-10-04 14:09:00|9360|9350|9359.8|9349.8|9360.3|9350.3|9359.8|9349.8|3
1633356550000|2021-10-04 14:09:10|9359|9349|9358.3|9348.3|9359|9349|9356.5|9346.5|8
1633356560000|2021-10-04 14:09:20|9358.8|9348.8|9358.3|9348.3|9359.5|9349.5|9355.5|9345.5|12
1633356570000|2021-10-04 14:09:30|9358.5|9348.5|9357.8|9347.8|9358.5|9348.5|9357|9347|9
1633356580000|2021-10-04 14:09:40|9357.5|9347.5|9358.3|9348.3|9358.3|9348.3|9357.5|9347.5|3
1633356590000|2021-10-04 14:09:50|9358|9348|9358.5|9348.5|9359|9349|9358|9348|7
1633356600000|2021-10-04 14:10:00|9357.3|9347.3|9354.3|9344.3|9357.3|9347.3|9354|9344|14
1633356610000|2021-10-04 14:10:10|9353.8|9343.8|9349.3|9339.3|9353.8|9343.8|9349.3|9339.3|13
1633356620000|2021-10-04 14:10:20|9349|9339|9348.3|9338.3|9349.3|9339.3|9348.3|9338.3|6
1633356630000|2021-10-04 14:10:30|9348.5|9338.5|9352.5|9342.5|9354.3|9344.3|9348.5|9338.5|9
1633356640000|2021-10-04 14:10:40|9352.8|9342.8|9352.8|9342.8|9353.8|9343.8|9352.8|9342.8|4
1633356650000|2021-10-04 14:10:50|9352|9342|9350.5|9340.5|9352|9342|9350.5|9340.5|8
1633356660000|2021-10-04 14:11:00|9350.3|9340.3|9347.5|9337.5|9350.3|9340.3|9347.5|9337.5|5
1633356670000|2021-10-04 14:11:10|9347.6|9337.6|9347.8|9337.8|9348.4|9338.4|9347.6|9337.6|9
1633356680000|2021-10-04 14:11:20|9347.5|9337.5|9347.5|9337.5|9347.8|9337.8|9347.5|9337.5|3
1633356690000|2021-10-04 14:11:30|9347|9337|9346.8|9336.8|9347|9337|9346.8|9336.8|2
1633356700000|2021-10-04 14:11:40|9347.5|9337.5|9349.8|9339.8|9349.8|9339.8|9347.5|9337.5|5
1633356710000|2021-10-04 14:11:50|9349.5|9339.5|9347.3|9337.3|9349.5|9339.5|9347.3|9337.3|10
1633356720000|2021-10-04 14:12:00|9347|9337|9346|9336|9347|9337|9345.8|9335.8|5
1633356730000|2021-10-04 14:12:10|9346.5|9336.5|9346.8|9336.8|9346.8|9336.8|9346.5|9336.5|2
1633356740000|2021-10-04 14:12:20|9346.5|9336.5|9348.3|9338.3|9348.3|9338.3|9346.5|9336.5|9
1633356750000|2021-10-04 14:12:30|9348|9338|9347.8|9337.8|9348|9338|9347.8|9337.8|4
1633356760000|2021-10-04 14:12:40|9348|9338|9347|9337|9351.5|9341.5|9347|9337|10
1633356770000|2021-10-04 14:12:50|9347.5|9337.5|9348.3|9338.3|9348.3|9338.3|9346.5|9336.5|9
1633356780000|2021-10-04 14:13:00|9347.5|9337.5|9349.3|9339.3|9349.5|9339.5|9347.5|9337.5|6
1633356790000|2021-10-04 14:13:10|9349|9339|9348.3|9338.3|9349|9339|9347.5|9337.5|4
1633356800000|2021-10-04 14:13:20|9348.5|9338.5|9355|9345|9355|9345|9348.5|9338.5|8
1633356810000|2021-10-04 14:13:30|9356|9346|9354|9344|9356|9346|9353.8|9343.8|10
1633356820000|2021-10-04 14:13:40|9353.5|9343.5|9351.5|9341.5|9353.5|9343.5|9351.3|9341.3|9
1633356830000|2021-10-04 14:13:50|9351.8|9341.8|9348.4|9338.4|9351.8|9341.8|9348.4|9338.4|6
1633356840000|2021-10-04 14:14:00|9347.5|9337.5|9348.5|9338.5|9348.5|9338.5|9347.3|9337.3|12
1633356850000|2021-10-04 14:14:10|9347.5|9337.5|9348|9338|9348|9338|9347.5|9337.5|6
1633356860000|2021-10-04 14:14:20|9347.8|9337.8|9352.5|9342.5|9352.8|9342.8|9347.8|9337.8|6
1633356870000|2021-10-04 14:14:30|9352.3|9342.3|9349|9339|9353|9343|9349|9339|8
1633356880000|2021-10-04 14:14:40|9349.5|9339.5|9347.5|9337.5|9350.5|9340.5|9347.5|9337.5|12
1633356890000|2021-10-04 14:14:50|9347.3|9337.3|9341.8|9331.8|9347.3|9337.3|9341.8|9331.8|9
1633356900000|2021-10-04 14:15:00|9341.5|9331.5|9340.5|9330.5|9341.5|9331.5|9340.5|9330.5|2
1633356910000|2021-10-04 14:15:10|9340.8|9330.8|9346.5|9336.5|9346.5|9336.5|9340.8|9330.8|12
1633356920000|2021-10-04 14:15:20|9346.3|9336.3|9347.5|9337.5|9348.5|9338.5|9346.3|9336.3|12
1633356930000|2021-10-04 14:15:30|9347.3|9337.3|9345|9335|9347.5|9337.5|9344.9|9334.9|7
1633356940000|2021-10-04 14:15:40|9345.8|9335.8|9347.5|9337.5|9348|9338|9345.8|9335.8|11
1633356950000|2021-10-04 14:15:50|9347.8|9337.8|9348.3|9338.3|9349.8|9339.8|9347.8|9337.8|7
1633356960000|2021-10-04 14:16:00|9348|9338|9352.3|9342.3|9353.8|9343.8|9347.3|9337.3|14
1633356970000|2021-10-04 14:16:10|9350.8|9340.8|9352.3|9342.3|9352.3|9342.3|9350.8|9340.8|5
1633356980000|2021-10-04 14:16:20|9352.5|9342.5|9351.8|9341.8|9353.8|9343.8|9351.8|9341.8|8
1633356990000|2021-10-04 14:16:30|9353.3|9343.3|9353.5|9343.5|9353.8|9343.8|9353.3|9343.3|6
1633357000000|2021-10-04 14:16:40|9353.8|9343.8|9351.8|9341.8|9354|9344|9351.8|9341.8|5
1633357010000|2021-10-04 14:16:50|9352.3|9342.3|9350|9340|9352.3|9342.3|9350|9340|5
1633357020000|2021-10-04 14:17:00|9352|9342|9347.3|9337.3|9352|9342|9347|9337|14
1633357030000|2021-10-04 14:17:10|9346.4|9336.4|9350.3|9340.3|9350.5|9340.5|9346|9336|11
1633357040000|2021-10-04 14:17:20|9348.3|9338.3|9348.5|9338.5|9348.8|9338.8|9347.3|9337.3|10
1633357050000|2021-10-04 14:17:30|9348.3|9338.3|9347.3|9337.3|9348.5|9338.5|9346.5|9336.5|10
1633357060000|2021-10-04 14:17:40|9348.5|9338.5|9349.8|9339.8|9350.3|9340.3|9348.5|9338.5|11
1633357070000|2021-10-04 14:17:50|9350.3|9340.3|9348.3|9338.3|9350.3|9340.3|9348|9338|7
1633357080000|2021-10-04 14:18:00|9348|9338|9347|9337|9348|9338|9347|9337|10
1633357090000|2021-10-04 14:18:10|9346|9336|9343.8|9333.8|9346|9336|9343.3|9333.3|10
1633357100000|2021-10-04 14:18:20|9344.8|9334.8|9340.6|9330.6|9344.8|9334.8|9340.6|9330.6|8
1633357110000|2021-10-04 14:18:30|9339.9|9329.9|9339.5|9329.5|9340|9330|9339.3|9329.3|10
1633357120000|2021-10-04 14:18:40|9339.8|9329.8|9336.9|9326.9|9341.8|9331.8|9336.9|9326.9|7
1633357130000|2021-10-04 14:18:50|9336.5|9326.5|9331.3|9321.3|9336.5|9326.5|9331.1|9321.1|11
1633357140000|2021-10-04 14:19:00|9330.8|9320.8|9332|9322|9336.5|9326.5|9330.8|9320.8|10
1633357150000|2021-10-04 14:19:10|9332.5|9322.5|9328.8|9318.8|9333.1|9323.1|9327.1|9317.1|12
1633357160000|2021-10-04 14:19:20|9329|9319|9329.8|9319.8|9331.5|9321.5|9329|9319|7
1633357170000|2021-10-04 14:19:30|9329.5|9319.5|9329.5|9319.5|9330|9320|9328.3|9318.3|16
1633357180000|2021-10-04 14:19:40|9329|9319|9327.5|9317.5|9329.8|9319.8|9327.5|9317.5|10
1633357190000|2021-10-04 14:19:50|9327|9317|9327.8|9317.8|9327.8|9317.8|9325.3|9315.3|13
1633357200000|2021-10-04 14:20:00|9327.5|9317.5|9327.9|9317.9|9327.9|9317.9|9322.6|9312.6|12
1633357210000|2021-10-04 14:20:10|9328|9318|9322.5|9312.5|9328|9318|9322.3|9312.3|11
1633357220000|2021-10-04 14:20:20|9322.3|9312.3|9321.5|9311.5|9322.3|9312.3|9321.3|9311.3|9
1633357230000|2021-10-04 14:20:30|9321.8|9311.8|9321|9311|9324.3|9314.3|9321|9311|14
1633357240000|2021-10-04 14:20:40|9321.3|9311.3|9322|9312|9323|9313|9321|9311|12
1633357250000|2021-10-04 14:20:50|9322.3|9312.3|9321.3|9311.3|9322.3|9312.3|9317.5|9307.5|10
1633357260000|2021-10-04 14:21:00|9321.1|9311.1|9316.8|9306.8|9321.1|9311.1|9316.3|9306.3|18
1633357270000|2021-10-04 14:21:10|9317|9307|9317.3|9307.3|9319.3|9309.3|9313.8|9303.8|21
1633357280000|2021-10-04 14:21:20|9317.5|9307.5|9318.3|9308.3|9318.5|9308.5|9315.8|9305.8|10
1633357290000|2021-10-04 14:21:30|9317.8|9307.8|9315.3|9305.3|9317.8|9307.8|9313.5|9303.5|9
1633357300000|2021-10-04 14:21:40|9315.5|9305.5|9316|9306|9316.8|9306.8|9315.3|9305.3|15
1633357310000|2021-10-04 14:21:50|9315.8|9305.8|9315.3|9305.3|9316|9306|9314.3|9304.3|11
1633357320000|2021-10-04 14:22:00|9315|9305|9317.8|9307.8|9319|9309|9313.8|9303.8|23
1633357330000|2021-10-04 14:22:10|9317.3|9307.3|9305.3|9295.3|9317.3|9307.3|9305.3|9295.3|17
1633357340000|2021-10-04 14:22:20|9304.8|9294.8|9302|9292|9304.8|9294.8|9302|9292|5
1633357350000|2021-10-04 14:22:30|9301.8|9291.8|9302.3|9292.3|9302.3|9292.3|9300.5|9290.5|5
1633357360000|2021-10-04 14:22:40|9302|9292|9301.8|9291.8|9302|9292|9301.5|9291.5|4
1633357370000|2021-10-04 14:22:50|9302|9292|9302|9292|9302.8|9292.8|9301.3|9291.3|13
1633357380000|2021-10-04 14:23:00|9301.8|9291.8|9297.5|9287.5|9301.8|9291.8|9296.5|9286.5|9
1633357390000|2021-10-04 14:23:10|9297.3|9287.3|9296|9286|9297.5|9287.5|9294.3|9284.3|10
1633357400000|2021-10-04 14:23:20|9295.8|9285.8|9296.5|9286.5|9296.5|9286.5|9295.8|9285.8|5
1633357410000|2021-10-04 14:23:30|9296.8|9286.8|9305|9295|9305|9295|9296.8|9286.8|19
1633357420000|2021-10-04 14:23:40|9305.3|9295.3|9303.5|9293.5|9306|9296|9303|9293|16
1633357430000|2021-10-04 14:23:50|9303.8|9293.8|9304.8|9294.8|9307.5|9297.5|9303.5|9293.5|19
1633357440000|2021-10-04 14:24:00|9305.3|9295.3|9304.5|9294.5|9305.3|9295.3|9304.5|9294.5|15
1633357450000|2021-10-04 14:24:10|9304.3|9294.3|9300.8|9290.8|9306|9296|9300.5|9290.5|15
1633357460000|2021-10-04 14:24:20|9300.5|9290.5|9300.5|9290.5|9301.8|9291.8|9300.5|9290.5|11
1633357470000|2021-10-04 14:24:30|9300.8|9290.8|9299.8|9289.8|9300.8|9290.8|9299.3|9289.3|6
1633357480000|2021-10-04 14:24:40|9299.3|9289.3|9298|9288|9299.3|9289.3|9295.5|9285.5|12
1633357490000|2021-10-04 14:24:50|9299|9289|9298|9288|9299|9289|9294.8|9284.8|11
1633357500000|2021-10-04 14:25:00|9297.3|9287.3|9302|9292|9303.3|9293.3|9297.3|9287.3|14
1633357510000|2021-10-04 14:25:10|9302.8|9292.8|9301.3|9291.3|9302.8|9292.8|9300|9290|8
1633357520000|2021-10-04 14:25:20|9301.5|9291.5|9303.5|9293.5|9303.5|9293.5|9301.5|9291.5|5
1633357530000|2021-10-04 14:25:30|9304|9294|9302.3|9292.3|9305|9295|9302.3|9292.3|7
1633357540000|2021-10-04 14:25:40|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|1
1633357550000|2021-10-04 14:25:50|9302.3|9292.3|9301.8|9291.8|9302.3|9292.3|9301.8|9291.8|3
1633357560000|2021-10-04 14:26:00|9300.8|9290.8|9300.8|9290.8|9300.8|9290.8|9298.8|9288.8|10
1633357570000|2021-10-04 14:26:10|9301.3|9291.3|9303|9293|9303|9293|9301.3|9291.3|8
1633357580000|2021-10-04 14:26:20|9303.3|9293.3|9302.5|9292.5|9303.5|9293.5|9302.5|9292.5|4
1633357590000|2021-10-04 14:26:30|9302.3|9292.3|9298.8|9288.8|9302.3|9292.3|9298.8|9288.8|10
1633357600000|2021-10-04 14:26:40|9299|9289|9299.5|9289.5|9299.5|9289.5|9299|9289|2
1633357610000|2021-10-04 14:26:50|9299.8|9289.8|9302|9292|9302|9292|9299.8|9289.8|4
1633357620000|2021-10-04 14:27:00|9301.8|9291.8|9300.8|9290.8|9301.8|9291.8|9300.3|9290.3|10
1633357630000|2021-10-04 14:27:10|9300.3|9290.3|9300.8|9290.8|9302|9292|9299.5|9289.5|13
1633357640000|2021-10-04 14:27:20|9301|9291|9302.5|9292.5|9302.5|9292.5|9300.8|9290.8|5
1633357650000|2021-10-04 14:27:30|9302.3|9292.3|9301.3|9291.3|9302.5|9292.5|9301.3|9291.3|12
1633357660000|2021-10-04 14:27:40|9301|9291|9301.8|9291.8|9302.3|9292.3|9301|9291|7
1633357670000|2021-10-04 14:27:50|9302.3|9292.3|9301.3|9291.3|9303.5|9293.5|9301|9291|14
1633357680000|2021-10-04 14:28:00|9301|9291|9301.3|9291.3|9301.3|9291.3|9301|9291|8
1633357690000|2021-10-04 14:28:10|9301.5|9291.5|9302.8|9292.8|9303.3|9293.3|9301.5|9291.5|11
1633357700000|2021-10-04 14:28:20|9302.5|9292.5|9300.5|9290.5|9302.5|9292.5|9300.3|9290.3|5
1633357710000|2021-10-04 14:28:30|9300|9290|9293|9283|9300|9290|9291.5|9281.5|12
1633357720000|2021-10-04 14:28:40|9292.8|9282.8|9291.3|9281.3|9292.8|9282.8|9291.3|9281.3|5
1633357730000|2021-10-04 14:28:50|9289|9279|9289.3|9279.3|9291|9281|9288.5|9278.5|14
1633357740000|2021-10-04 14:29:00|9289.8|9279.8|9291.3|9281.3|9292.5|9282.5|9289|9279|18
1633357750000|2021-10-04 14:29:10|9291.8|9281.8|9284|9274|9291.8|9281.8|9284|9274|14
1633357760000|2021-10-04 14:29:20|9284.5|9274.5|9285|9275|9286.8|9276.8|9284.5|9274.5|10
1633357770000|2021-10-04 14:29:30|9286|9276|9283.8|9273.8|9286|9276|9283.8|9273.8|13
1633357780000|2021-10-04 14:29:40|9285|9275|9282|9272|9285.5|9275.5|9282|9272|7
1633357790000|2021-10-04 14:29:50|9282.8|9272.8|9282|9272|9282.8|9272.8|9282|9272|5
1633357800000|2021-10-04 14:30:00|9281.5|9271.5|9282.8|9272.8|9284.8|9274.8|9280.3|9270.3|22
1633357810000|2021-10-04 14:30:10|9281.5|9271.5|9282.5|9272.5|9284.3|9274.3|9281.5|9271.5|14
1633357820000|2021-10-04 14:30:20|9282.8|9272.8|9274.5|9264.5|9283.3|9273.3|9274.5|9264.5|13
1633357830000|2021-10-04 14:30:30|9273|9263|9279|9269|9279|9269|9273|9263|16
1633357840000|2021-10-04 14:30:40|9278.8|9268.8|9272.8|9262.8|9278.8|9268.8|9271.3|9261.3|13
1633357850000|2021-10-04 14:30:50|9272.3|9262.3|9274.8|9264.8|9274.8|9264.8|9272|9262|13
1633357860000|2021-10-04 14:31:00|9276|9266|9281.3|9271.3|9282.3|9272.3|9274.8|9264.8|17
1633357870000|2021-10-04 14:31:10|9281|9271|9283|9273|9283.3|9273.3|9280.8|9270.8|12
1633357880000|2021-10-04 14:31:20|9283.3|9273.3|9283.8|9273.8|9284.3|9274.3|9283.3|9273.3|6
1633357890000|2021-10-04 14:31:30|9283.3|9273.3|9282.3|9272.3|9283.3|9273.3|9280.5|9270.5|4
1633357900000|2021-10-04 14:31:40|9282.5|9272.5|9283|9273|9283|9273|9282.5|9272.5|3
1633357910000|2021-10-04 14:31:50|9282|9272|9279.3|9269.3|9282.3|9272.3|9278|9268|9
1633357920000|2021-10-04 14:32:00|9280.3|9270.3|9287|9277|9287|9277|9279.8|9269.8|11
1633357930000|2021-10-04 14:32:10|9286|9276|9284.3|9274.3|9286|9276|9283.8|9273.8|19
1633357940000|2021-10-04 14:32:20|9284|9274|9283.3|9273.3|9284.3|9274.3|9280.5|9270.5|18
1633357950000|2021-10-04 14:32:30|9283.5|9273.5|9285.3|9275.3|9285.8|9275.8|9283.5|9273.5|13
1633357960000|2021-10-04 14:32:40|9285.5|9275.5|9284.8|9274.8|9287|9277|9284.8|9274.8|14
1633357970000|2021-10-04 14:32:50|9285.3|9275.3|9284.5|9274.5|9285.8|9275.8|9284.3|9274.3|16
1633357980000|2021-10-04 14:33:00|9284.3|9274.3|9286|9276|9286|9276|9284.3|9274.3|11
1633357990000|2021-10-04 14:33:10|9286.3|9276.3|9285.5|9275.5|9286.3|9276.3|9285|9275|6
1633358000000|2021-10-04 14:33:20|9286|9276|9286|9276|9286|9276|9285.8|9275.8|15
1633358010000|2021-10-04 14:33:30|9285.8|9275.8|9284.5|9274.5|9286|9276|9284.3|9274.3|8
1633358020000|2021-10-04 14:33:40|9284.8|9274.8|9292.1|9282.1|9292.1|9282.1|9284.5|9274.5|13
1633358030000|2021-10-04 14:33:50|9292|9282|9288.8|9278.8|9292.1|9282.1|9286|9276|17
1633358040000|2021-10-04 14:34:00|9288.5|9278.5|9285.8|9275.8|9289|9279|9285.5|9275.5|15
1633358050000|2021-10-04 14:34:10|9286.3|9276.3|9286|9276|9286.3|9276.3|9285.8|9275.8|6
1633358060000|2021-10-04 14:34:20|9286.9|9276.9|9293.8|9283.8|9293.8|9283.8|9286.9|9276.9|14
1633358070000|2021-10-04 14:34:30|9293.3|9283.3|9298.8|9288.8|9299|9289|9293.3|9283.3|15
1633358080000|2021-10-04 14:34:40|9298.5|9288.5|9297.5|9287.5|9298.5|9288.5|9297.5|9287.5|4
1633358090000|2021-10-04 14:34:50|9296.5|9286.5|9289.5|9279.5|9296.5|9286.5|9289.5|9279.5|10
1633358100000|2021-10-04 14:35:00|9289.3|9279.3|9281.9|9271.9|9290.3|9280.3|9281.9|9271.9|17
1633358110000|2021-10-04 14:35:10|9281.3|9271.3|9281.3|9271.3|9281.8|9271.8|9280.3|9270.3|12
1633358120000|2021-10-04 14:35:20|9282.3|9272.3|9281.3|9271.3|9282.3|9272.3|9281.3|9271.3|17
1633358130000|2021-10-04 14:35:30|9281.5|9271.5|9281.3|9271.3|9281.8|9271.8|9280.5|9270.5|13
1633358140000|2021-10-04 14:35:40|9281.5|9271.5|9283.5|9273.5|9284.3|9274.3|9280.8|9270.8|17
1633358150000|2021-10-04 14:35:50|9284.3|9274.3|9282.8|9272.8|9289.5|9279.5|9282.5|9272.5|18
1633358160000|2021-10-04 14:36:00|9283.5|9273.5|9289|9279|9289.3|9279.3|9282.8|9272.8|13
1633358170000|2021-10-04 14:36:10|9289.3|9279.3|9292.3|9282.3|9292.3|9282.3|9289.3|9279.3|10
1633358180000|2021-10-04 14:36:20|9292.8|9282.8|9293.3|9283.3|9295|9285|9292.3|9282.3|17
1633358190000|2021-10-04 14:36:30|9295.3|9285.3|9294.9|9284.9|9295.8|9285.8|9294.6|9284.6|14
1633358200000|2021-10-04 14:36:40|9294.6|9284.6|9293.5|9283.5|9294.9|9284.9|9291|9281|17
1633358210000|2021-10-04 14:36:50|9293|9283|9293.8|9283.8|9294.8|9284.8|9292|9282|16
1633358220000|2021-10-04 14:37:00|9294.5|9284.5|9290.3|9280.3|9294.5|9284.5|9290.3|9280.3|16
1633358230000|2021-10-04 14:37:10|9289.3|9279.3|9291.5|9281.5|9292.3|9282.3|9287.5|9277.5|8
1633358240000|2021-10-04 14:37:20|9291.8|9281.8|9295.3|9285.3|9296.3|9286.3|9291.8|9281.8|16
1633358250000|2021-10-04 14:37:30|9295.5|9285.5|9293|9283|9297.3|9287.3|9292.8|9282.8|12
1633358260000|2021-10-04 14:37:40|9294.3|9284.3|9297.8|9287.8|9299.8|9289.8|9294.3|9284.3|15
1633358270000|2021-10-04 14:37:50|9297.5|9287.5|9294.8|9284.8|9297.5|9287.5|9294.5|9284.5|14
1633358280000|2021-10-04 14:38:00|9295.3|9285.3|9295.5|9285.5|9298.3|9288.3|9295.3|9285.3|13
1633358290000|2021-10-04 14:38:10|9295.8|9285.8|9296.5|9286.5|9296.5|9286.5|9295.5|9285.5|11
1633358300000|2021-10-04 14:38:20|9296.8|9286.8|9302.5|9292.5|9302.5|9292.5|9296.8|9286.8|11
1633358310000|2021-10-04 14:38:30|9302.8|9292.8|9301.5|9291.5|9302.8|9292.8|9301.3|9291.3|8
1633358320000|2021-10-04 14:38:40|9301.3|9291.3|9298.5|9288.5|9301.3|9291.3|9298.5|9288.5|4
1633358330000|2021-10-04 14:38:50|9298.3|9288.3|9292.5|9282.5|9298.3|9288.3|9292.3|9282.3|11
1633358340000|2021-10-04 14:39:00|9293|9283|9302.8|9292.8|9302.8|9292.8|9293|9283|22
1633358350000|2021-10-04 14:39:10|9302.5|9292.5|9301|9291|9303|9293|9299.3|9289.3|10
1633358360000|2021-10-04 14:39:20|9300.8|9290.8|9302.3|9292.3|9302.3|9292.3|9300.8|9290.8|6
1633358370000|2021-10-04 14:39:30|9302.8|9292.8|9312.9|9302.9|9312.9|9302.9|9302.8|9292.8|18
1633358380000|2021-10-04 14:39:40|9313.4|9303.4|9317.1|9307.1|9317.1|9307.1|9313.4|9303.4|19
1633358390000|2021-10-04 14:39:50|9317.3|9307.3|9309.8|9299.8|9317.4|9307.4|9309.8|9299.8|9
1633358400000|2021-10-04 14:40:00|9310|9300|9313.3|9303.3|9313.3|9303.3|9310|9300|6
1633358410000|2021-10-04 14:40:10|9314|9304|9317|9307|9318.8|9308.8|9314|9304|13
1633358420000|2021-10-04 14:40:20|9316|9306|9315.3|9305.3|9316|9306|9315.3|9305.3|7
1633358430000|2021-10-04 14:40:30|9315.5|9305.5|9314.5|9304.5|9315.5|9305.5|9314.5|9304.5|2
1633358440000|2021-10-04 14:40:40|9315.3|9305.3|9313.5|9303.5|9315.3|9305.3|9313.5|9303.5|2
1633358450000|2021-10-04 14:40:50|9313|9303|9314|9304|9314|9304|9313|9303|5
1633358460000|2021-10-04 14:41:00|9313.3|9303.3|9310.8|9300.8|9313.3|9303.3|9310.5|9300.5|5
1633358470000|2021-10-04 14:41:10|9310.3|9300.3|9311.3|9301.3|9313.3|9303.3|9309.3|9299.3|9
1633358480000|2021-10-04 14:41:20|9311.5|9301.5|9312|9302|9312|9302|9311.5|9301.5|2
1633358490000|2021-10-04 14:41:30|9312.3|9302.3|9312.5|9302.5|9312.5|9302.5|9312.3|9302.3|2
1633358500000|2021-10-04 14:41:40|9312.3|9302.3|9312|9302|9312.5|9302.5|9311|9301|9
1633358510000|2021-10-04 14:41:50|9311.8|9301.8|9311.5|9301.5|9312|9302|9311|9301|9
1633358520000|2021-10-04 14:42:00|9311.8|9301.8|9313.5|9303.5|9313.5|9303.5|9311.5|9301.5|8
1633358530000|2021-10-04 14:42:10|9313.8|9303.8|9312|9302|9313.8|9303.8|9312|9302|12
1633358540000|2021-10-04 14:42:20|9312.3|9302.3|9313|9303|9313|9303|9312.3|9302.3|3
1633358550000|2021-10-04 14:42:30|9313.3|9303.3|9314.8|9304.8|9315|9305|9313.3|9303.3|6
1633358560000|2021-10-04 14:42:40|9315|9305|9314.3|9304.3|9316|9306|9314.3|9304.3|5
1633358570000|2021-10-04 14:42:50|9313.8|9303.8|9310.8|9300.8|9315|9305|9310.8|9300.8|11
1633358580000|2021-10-04 14:43:00|9310|9300|9312.3|9302.3|9312.8|9302.8|9310|9300|11
1633358590000|2021-10-04 14:43:10|9313|9303|9311.5|9301.5|9313|9303|9311.5|9301.5|8
1633358600000|2021-10-04 14:43:20|9311.8|9301.8|9313.5|9303.5|9313.5|9303.5|9311.8|9301.8|7
1633358610000|2021-10-04 14:43:30|9312.8|9302.8|9315.3|9305.3|9315.3|9305.3|9312.8|9302.8|5
1633358620000|2021-10-04 14:43:40|9315.8|9305.8|9322.8|9312.8|9322.8|9312.8|9315.8|9305.8|9
1633358630000|2021-10-04 14:43:50|9321.8|9311.8|9317.8|9307.8|9321.8|9311.8|9317.3|9307.3|8
1633358640000|2021-10-04 14:44:00|9317.3|9307.3|9315.8|9305.8|9317.3|9307.3|9314.8|9304.8|10
1633358650000|2021-10-04 14:44:10|9316|9306|9317.5|9307.5|9318.8|9308.8|9316|9306|7
1633358660000|2021-10-04 14:44:20|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|9316.5|9306.5|14
1633358670000|2021-10-04 14:44:30|9317.5|9307.5|9319.3|9309.3|9319.3|9309.3|9317.5|9307.5|10
1633358680000|2021-10-04 14:44:40|9320|9310|9318.5|9308.5|9320|9310|9318.5|9308.5|8
1633358690000|2021-10-04 14:44:50|9317.8|9307.8|9320|9310|9320|9310|9317.8|9307.8|10
1633358700000|2021-10-04 14:45:00|9318.3|9308.3|9322.8|9312.8|9323|9313|9318.3|9308.3|6
1633358710000|2021-10-04 14:45:10|9323|9313|9323|9313|9323|9313|9322.8|9312.8|3
1633358720000|2021-10-04 14:45:20|9324|9314|9323.5|9313.5|9324|9314|9323.5|9313.5|5
1633358730000|2021-10-04 14:45:30|9323|9313|9321.8|9311.8|9323|9313|9321.8|9311.8|11
1633358740000|2021-10-04 14:45:40|9321.3|9311.3|9320.5|9310.5|9321.3|9311.3|9318.8|9308.8|9
1633358750000|2021-10-04 14:45:50|9320|9310|9319.5|9309.5|9321|9311|9318|9308|13
1633358760000|2021-10-04 14:46:00|9319|9309|9318.8|9308.8|9319|9309|9318.3|9308.3|7
1633358770000|2021-10-04 14:46:10|9318.5|9308.5|9318.5|9308.5|9319.3|9309.3|9318.5|9308.5|5
1633358790000|2021-10-04 14:46:30|9318.3|9308.3|9317.8|9307.8|9318.3|9308.3|9317.5|9307.5|4
1633358800000|2021-10-04 14:46:40|9318|9308|9319.8|9309.8|9321.5|9311.5|9318|9308|9
1633358810000|2021-10-04 14:46:50|9319.5|9309.5|9320|9310|9320.3|9310.3|9319.5|9309.5|7
1633358820000|2021-10-04 14:47:00|9318.8|9308.8|9320.8|9310.8|9321|9311|9318.5|9308.5|6
1633358830000|2021-10-04 14:47:10|9321|9311|9317.5|9307.5|9324.8|9314.8|9317.5|9307.5|23
1633358840000|2021-10-04 14:47:20|9317.8|9307.8|9319.8|9309.8|9320.5|9310.5|9317.8|9307.8|11
1633358850000|2021-10-04 14:47:30|9319.5|9309.5|9320|9310|9322.3|9312.3|9319.5|9309.5|11
1633358860000|2021-10-04 14:47:40|9320.3|9310.3|9323.3|9313.3|9323.3|9313.3|9320.3|9310.3|4
1633358870000|2021-10-04 14:47:50|9323.8|9313.8|9321.8|9311.8|9324.3|9314.3|9321.8|9311.8|4
1633358880000|2021-10-04 14:48:00|9322|9312|9323|9313|9324|9314|9322|9312|10
1633358890000|2021-10-04 14:48:10|9323.3|9313.3|9322.8|9312.8|9323.8|9313.8|9322.8|9312.8|8
1633358900000|2021-10-04 14:48:20|9323|9313|9324|9314|9324.3|9314.3|9322|9312|8
1633358910000|2021-10-04 14:48:30|9323.3|9313.3|9324.8|9314.8|9325.3|9315.3|9323.3|9313.3|10
1633358920000|2021-10-04 14:48:40|9325|9315|9324.5|9314.5|9325|9315|9324.5|9314.5|11
1633358930000|2021-10-04 14:48:50|9325|9315|9324|9314|9325|9315|9323|9313|7
1633358940000|2021-10-04 14:49:00|9323.8|9313.8|9323.8|9313.8|9324.3|9314.3|9322.8|9312.8|11
1633358950000|2021-10-04 14:49:10|9324.3|9314.3|9325|9315|9325|9315|9324.3|9314.3|3
1633358960000|2021-10-04 14:49:20|9325.5|9315.5|9325|9315|9325.5|9315.5|9325|9315|2
1633358970000|2021-10-04 14:49:30|9324.5|9314.5|9324.5|9314.5|9324.5|9314.5|9324.5|9314.5|1
1633358980000|2021-10-04 14:49:40|9324.8|9314.8|9322.5|9312.5|9324.8|9314.8|9322|9312|8
1633358990000|2021-10-04 14:49:50|9322.3|9312.3|9316.5|9306.5|9322.3|9312.3|9315.5|9305.5|14
1633359000000|2021-10-04 14:50:00|9316.8|9306.8|9319.8|9309.8|9321|9311|9316.5|9306.5|22
1633359010000|2021-10-04 14:50:10|9320|9310|9320.3|9310.3|9320.5|9310.5|9320|9310|4
1633359020000|2021-10-04 14:50:20|9320.5|9310.5|9317.8|9307.8|9321|9311|9317.8|9307.8|7
1633359030000|2021-10-04 14:50:30|9317.5|9307.5|9314.3|9304.3|9317.5|9307.5|9314.3|9304.3|12
1633359040000|2021-10-04 14:50:40|9311.8|9301.8|9310.8|9300.8|9311.8|9301.8|9309.8|9299.8|11
1633359050000|2021-10-04 14:50:50|9310.5|9300.5|9305.5|9295.5|9310.8|9300.8|9305.5|9295.5|17
1633359060000|2021-10-04 14:51:00|9305|9295|9306.3|9296.3|9306.5|9296.5|9305|9295|14
1633359070000|2021-10-04 14:51:10|9306|9296|9305.3|9295.3|9306.3|9296.3|9304|9294|14
1633359080000|2021-10-04 14:51:20|9305.5|9295.5|9301.3|9291.3|9305.8|9295.8|9301|9291|15
1633359090000|2021-10-04 14:51:30|9300.5|9290.5|9300.3|9290.3|9301.3|9291.3|9300|9290|12
1633359100000|2021-10-04 14:51:40|9300.5|9290.5|9301.3|9291.3|9301.3|9291.3|9298.3|9288.3|17
1633359110000|2021-10-04 14:51:50|9299.5|9289.5|9299.8|9289.8|9299.8|9289.8|9298.8|9288.8|4
1633359120000|2021-10-04 14:52:00|9299.5|9289.5|9292.8|9282.8|9299.5|9289.5|9292.8|9282.8|11
1633359130000|2021-10-04 14:52:10|9292.3|9282.3|9292|9282|9292.3|9282.3|9289.5|9279.5|8
1633359140000|2021-10-04 14:52:20|9292.3|9282.3|9291.5|9281.5|9292.5|9282.5|9291.5|9281.5|15
1633359150000|2021-10-04 14:52:30|9291|9281|9290.3|9280.3|9291.5|9281.5|9289.3|9279.3|13
1633359160000|2021-10-04 14:52:40|9290.5|9280.5|9289.5|9279.5|9291.8|9281.8|9289.3|9279.3|13
1633359170000|2021-10-04 14:52:50|9289.8|9279.8|9290|9280|9291.3|9281.3|9289|9279|12
1633359180000|2021-10-04 14:53:00|9289.8|9279.8|9287.8|9277.8|9290|9280|9287.8|9277.8|17
1633359190000|2021-10-04 14:53:10|9289|9279|9284|9274|9289|9279|9284|9274|11
1633359200000|2021-10-04 14:53:20|9283|9273|9282.5|9272.5|9283.5|9273.5|9282.3|9272.3|20
1633359210000|2021-10-04 14:53:30|9282.8|9272.8|9283.5|9273.5|9283.5|9273.5|9282.3|9272.3|23
1633359220000|2021-10-04 14:53:40|9283.8|9273.8|9284.8|9274.8|9284.8|9274.8|9282.8|9272.8|19
1633359230000|2021-10-04 14:53:50|9284.5|9274.5|9287|9277|9287.3|9277.3|9283.8|9273.8|10
1633359240000|2021-10-04 14:54:00|9287.3|9277.3|9285.8|9275.8|9287.5|9277.5|9285.8|9275.8|11
1633359250000|2021-10-04 14:54:10|9285.5|9275.5|9283.8|9273.8|9285.8|9275.8|9283.5|9273.5|11
1633359260000|2021-10-04 14:54:20|9284.5|9274.5|9284|9274|9284.8|9274.8|9283.8|9273.8|7
1633359270000|2021-10-04 14:54:30|9285|9275|9284.3|9274.3|9286.5|9276.5|9284.3|9274.3|11
1633359280000|2021-10-04 14:54:40|9284|9274|9282.5|9272.5|9284|9274|9282.5|9272.5|12
1633359290000|2021-10-04 14:54:50|9281.8|9271.8|9279.8|9269.8|9281.8|9271.8|9277.5|9267.5|7
1633359300000|2021-10-04 14:55:00|9280.3|9270.3|9290.3|9280.3|9290.5|9280.5|9280.3|9270.3|13
1633359310000|2021-10-04 14:55:10|9288.5|9278.5|9288.3|9278.3|9288.5|9278.5|9287|9277|8
1633359320000|2021-10-04 14:55:20|9289|9279|9289.8|9279.8|9290.8|9280.8|9289|9279|6
1633359330000|2021-10-04 14:55:30|9289.5|9279.5|9286.8|9276.8|9289.5|9279.5|9286.8|9276.8|7
1633359340000|2021-10-04 14:55:40|9286.3|9276.3|9284.3|9274.3|9286.3|9276.3|9284.3|9274.3|3
1633359350000|2021-10-04 14:55:50|9283.5|9273.5|9283.3|9273.3|9283.5|9273.5|9283.3|9273.3|2
1633359360000|2021-10-04 14:56:00|9284.4|9274.4|9283.5|9273.5|9285.1|9275.1|9282.9|9272.9|11
1633359370000|2021-10-04 14:56:10|9283.8|9273.8|9285.5|9275.5|9286.3|9276.3|9283.8|9273.8|5
1633359380000|2021-10-04 14:56:20|9285.3|9275.3|9285.5|9275.5|9285.5|9275.5|9285.3|9275.3|6
1633359390000|2021-10-04 14:56:30|9284.6|9274.6|9288|9278|9288|9278|9283.8|9273.8|13
1633359400000|2021-10-04 14:56:40|9287.8|9277.8|9290.8|9280.8|9290.8|9280.8|9287.8|9277.8|7
1633359410000|2021-10-04 14:56:50|9290.3|9280.3|9290.8|9280.8|9294|9284|9289.8|9279.8|12
1633359420000|2021-10-04 14:57:00|9290.5|9280.5|9292|9282|9292|9282|9289.3|9279.3|9
1633359430000|2021-10-04 14:57:10|9291.3|9281.3|9290|9280|9291.3|9281.3|9290|9280|9
1633359440000|2021-10-04 14:57:20|9290.3|9280.3|9291.3|9281.3|9291.3|9281.3|9290.3|9280.3|6
1633359450000|2021-10-04 14:57:30|9290.5|9280.5|9291.3|9281.3|9291.5|9281.5|9287.8|9277.8|12
1633359460000|2021-10-04 14:57:40|9291|9281|9291.3|9281.3|9292.3|9282.3|9291|9281|9
1633359470000|2021-10-04 14:57:50|9291.5|9281.5|9294.3|9284.3|9294.3|9284.3|9291.5|9281.5|5
1633359480000|2021-10-04 14:58:00|9294|9284|9294|9284|9294|9284|9294|9284|1
1633359490000|2021-10-04 14:58:10|9294.8|9284.8|9292.3|9282.3|9295|9285|9292.3|9282.3|5
1633359500000|2021-10-04 14:58:20|9292|9282|9291.5|9281.5|9292.8|9282.8|9291.5|9281.5|8
1633359520000|2021-10-04 14:58:40|9290.5|9280.5|9293.5|9283.5|9293.5|9283.5|9290.5|9280.5|9
1633359530000|2021-10-04 14:58:50|9295.5|9285.5|9297.5|9287.5|9297.8|9287.8|9295.5|9285.5|9
1633359540000|2021-10-04 14:59:00|9296.8|9286.8|9294|9284|9296.8|9286.8|9293.8|9283.8|13
1633359550000|2021-10-04 14:59:10|9294.5|9284.5|9294|9284|9296.3|9286.3|9294|9284|10
1633359560000|2021-10-04 14:59:20|9294.3|9284.3|9295.5|9285.5|9295.5|9285.5|9294.3|9284.3|2
1633359570000|2021-10-04 14:59:30|9294.5|9284.5|9294|9284|9294.5|9284.5|9292|9282|15
1633359580000|2021-10-04 14:59:40|9293.8|9283.8|9294.3|9284.3|9294.5|9284.5|9293|9283|9
1633359590000|2021-10-04 14:59:50|9294|9284|9294.3|9284.3|9294.8|9284.8|9294|9284|7
1633359600000|2021-10-04 15:00:00|9294|9284|9297.8|9287.8|9297.8|9287.8|9292.5|9282.5|16
1633359610000|2021-10-04 15:00:10|9297|9287|9295.8|9285.8|9297|9287|9293.5|9283.5|11
1633359620000|2021-10-04 15:00:20|9296|9286|9294.5|9284.5|9296|9286|9294.5|9284.5|14
1633359630000|2021-10-04 15:00:30|9294.8|9284.8|9299.5|9289.5|9299.8|9289.8|9294.8|9284.8|20
1633359640000|2021-10-04 15:00:40|9299.8|9289.8|9299.3|9289.3|9300.5|9290.5|9298.5|9288.5|13
1633359650000|2021-10-04 15:00:50|9299.5|9289.5|9298.5|9288.5|9300.5|9290.5|9298.5|9288.5|6
1633359660000|2021-10-04 15:01:00|9297.8|9287.8|9300.8|9290.8|9301|9291|9297.5|9287.5|12
1633359670000|2021-10-04 15:01:10|9301.3|9291.3|9299.5|9289.5|9301.8|9291.8|9299.5|9289.5|7
1633359680000|2021-10-04 15:01:20|9299.3|9289.3|9297.5|9287.5|9299.3|9289.3|9297.5|9287.5|7
1633359700000|2021-10-04 15:01:40|9297.8|9287.8|9297.5|9287.5|9297.8|9287.8|9297.5|9287.5|2
1633359710000|2021-10-04 15:01:50|9296.8|9286.8|9296.5|9286.5|9296.8|9286.8|9295.8|9285.8|5
1633359720000|2021-10-04 15:02:00|9296.8|9286.8|9297.3|9287.3|9298.5|9288.5|9295.8|9285.8|15
1633359730000|2021-10-04 15:02:10|9297.5|9287.5|9296.3|9286.3|9298.5|9288.5|9296.3|9286.3|9
1633359740000|2021-10-04 15:02:20|9296|9286|9298|9288|9298|9288|9295.8|9285.8|10
1633359750000|2021-10-04 15:02:30|9297.3|9287.3|9297.3|9287.3|9298|9288|9296|9286|12
1633359760000|2021-10-04 15:02:40|9297.5|9287.5|9297.5|9287.5|9297.5|9287.5|9297.5|9287.5|1
1633359770000|2021-10-04 15:02:50|9297.3|9287.3|9295.8|9285.8|9297.3|9287.3|9295.8|9285.8|5
1633359780000|2021-10-04 15:03:00|9296.5|9286.5|9295.3|9285.3|9297.3|9287.3|9295|9285|8
1633359790000|2021-10-04 15:03:10|9295.8|9285.8|9295|9285|9296.3|9286.3|9294.8|9284.8|11
1633359800000|2021-10-04 15:03:20|9294.8|9284.8|9294|9284|9294.8|9284.8|9294|9284|2
1633359810000|2021-10-04 15:03:30|9293.5|9283.5|9296.3|9286.3|9297|9287|9293|9283|11
1633359820000|2021-10-04 15:03:40|9296.5|9286.5|9297.3|9287.3|9297.3|9287.3|9296.3|9286.3|9
1633359830000|2021-10-04 15:03:50|9297|9287|9295|9285|9297|9287|9295|9285|7
1633359840000|2021-10-04 15:04:00|9293.3|9283.3|9293|9283|9293.3|9283.3|9293|9283|2
1633359850000|2021-10-04 15:04:10|9293.1|9283.1|9293.8|9283.8|9295.5|9285.5|9293.1|9283.1|9
1633359860000|2021-10-04 15:04:20|9294.6|9284.6|9295|9285|9295.1|9285.1|9294.6|9284.6|3
1633359870000|2021-10-04 15:04:30|9294.5|9284.5|9296|9286|9296|9286|9294.5|9284.5|4
1633359880000|2021-10-04 15:04:40|9296.3|9286.3|9298.5|9288.5|9299.3|9289.3|9296.3|9286.3|8
1633359890000|2021-10-04 15:04:50|9298.8|9288.8|9298.5|9288.5|9298.8|9288.8|9298.5|9288.5|2
1633359900000|2021-10-04 15:05:00|9297.8|9287.8|9298|9288|9298.3|9288.3|9297.5|9287.5|7
1633359910000|2021-10-04 15:05:10|9297.5|9287.5|9297.5|9287.5|9297.5|9287.5|9297.5|9287.5|1
1633359920000|2021-10-04 15:05:20|9297.8|9287.8|9297.8|9287.8|9297.8|9287.8|9297.8|9287.8|1
1633359930000|2021-10-04 15:05:30|9297.5|9287.5|9297.5|9287.5|9297.8|9287.8|9297.3|9287.3|7
1633359940000|2021-10-04 15:05:40|9297.8|9287.8|9297.5|9287.5|9298|9288|9297.5|9287.5|7
1633359950000|2021-10-04 15:05:50|9297.8|9287.8|9294|9284|9297.8|9287.8|9294|9284|4
1633359960000|2021-10-04 15:06:00|9293.3|9283.3|9295|9285|9295|9285|9293|9283|10
1633359970000|2021-10-04 15:06:10|9295.3|9285.3|9298.3|9288.3|9298.3|9288.3|9295|9285|12
1633359980000|2021-10-04 15:06:20|9297.5|9287.5|9297.8|9287.8|9297.8|9287.8|9297.5|9287.5|2
1633359990000|2021-10-04 15:06:30|9298.3|9288.3|9299.8|9289.8|9300.5|9290.5|9298.3|9288.3|12
1633360000000|2021-10-04 15:06:40|9299.5|9289.5|9300.5|9290.5|9300.5|9290.5|9299.3|9289.3|15
1633360010000|2021-10-04 15:06:50|9300.8|9290.8|9297.5|9287.5|9300.8|9290.8|9297.5|9287.5|10
1633360020000|2021-10-04 15:07:00|9297|9287|9298.5|9288.5|9298.5|9288.5|9296.5|9286.5|9
1633360030000|2021-10-04 15:07:10|9298.8|9288.8|9297|9287|9298.8|9288.8|9296.5|9286.5|3
1633360040000|2021-10-04 15:07:20|9295.8|9285.8|9294|9284|9296|9286|9294|9284|11
1633360050000|2021-10-04 15:07:30|9294.8|9284.8|9296.8|9286.8|9297.8|9287.8|9294.8|9284.8|8
1633360060000|2021-10-04 15:07:40|9296|9286|9298.8|9288.8|9298.8|9288.8|9295.8|9285.8|8
1633360070000|2021-10-04 15:07:50|9299|9289|9299.8|9289.8|9300|9290|9298.8|9288.8|10
1633360080000|2021-10-04 15:08:00|9300|9290|9299.3|9289.3|9300.8|9290.8|9298.5|9288.5|15
1633360090000|2021-10-04 15:08:10|9299|9289|9297.3|9287.3|9299|9289|9296.8|9286.8|14
1633360100000|2021-10-04 15:08:20|9297.5|9287.5|9297|9287|9298|9288|9297|9287|6
1633360110000|2021-10-04 15:08:30|9296.8|9286.8|9297|9287|9297|9287|9296.3|9286.3|13
1633360120000|2021-10-04 15:08:40|9297.3|9287.3|9297|9287|9297.5|9287.5|9297|9287|4
1633360130000|2021-10-04 15:08:50|9296.8|9286.8|9295|9285|9296.8|9286.8|9294.3|9284.3|10
1633360140000|2021-10-04 15:09:00|9294.8|9284.8|9295.5|9285.5|9295.5|9285.5|9294|9284|10
1633360150000|2021-10-04 15:09:10|9295.8|9285.8|9297.8|9287.8|9297.8|9287.8|9295.8|9285.8|5
1633360160000|2021-10-04 15:09:20|9296.8|9286.8|9295.5|9285.5|9296.8|9286.8|9295.5|9285.5|2
1633360170000|2021-10-04 15:09:30|9294.8|9284.8|9293.8|9283.8|9294.8|9284.8|9293.8|9283.8|7
1633360180000|2021-10-04 15:09:40|9293.4|9283.4|9292.8|9282.8|9293.5|9283.5|9292.5|9282.5|13
1633360190000|2021-10-04 15:09:50|9291.3|9281.3|9288.5|9278.5|9291.3|9281.3|9288|9278|8
1633360200000|2021-10-04 15:10:00|9288.3|9278.3|9288.3|9278.3|9290|9280|9288|9278|16
1633360210000|2021-10-04 15:10:10|9288|9278|9291|9281|9291|9281|9288|9278|4
1633360220000|2021-10-04 15:10:20|9291.3|9281.3|9291.3|9281.3|9291.5|9281.5|9291.3|9281.3|3
1633360230000|2021-10-04 15:10:30|9291.5|9281.5|9291.3|9281.3|9291.5|9281.5|9291.3|9281.3|2
1633360240000|2021-10-04 15:10:40|9290.3|9280.3|9288.5|9278.5|9290.3|9280.3|9288.5|9278.5|3
1633360250000|2021-10-04 15:10:50|9288|9278|9287|9277|9288|9278|9286.5|9276.5|12
1633360260000|2021-10-04 15:11:00|9287.3|9277.3|9289.5|9279.5|9289.5|9279.5|9287|9277|11
1633360270000|2021-10-04 15:11:10|9289.3|9279.3|9286.8|9276.8|9289.3|9279.3|9286.8|9276.8|3
1633360280000|2021-10-04 15:11:20|9287|9277|9287.5|9277.5|9288.3|9278.3|9287|9277|9
1633360290000|2021-10-04 15:11:30|9287.8|9277.8|9289.8|9279.8|9290|9280|9287.8|9277.8|4
1633360300000|2021-10-04 15:11:40|9288.8|9278.8|9289.8|9279.8|9289.8|9279.8|9288.5|9278.5|10
1633360310000|2021-10-04 15:11:50|9290|9280|9291.5|9281.5|9291.5|9281.5|9290|9280|14
1633360320000|2021-10-04 15:12:00|9291.3|9281.3|9290.3|9280.3|9291.3|9281.3|9289|9279|9
1633360330000|2021-10-04 15:12:10|9290.5|9280.5|9290.8|9280.8|9290.9|9280.9|9290.5|9280.5|3
1633360340000|2021-10-04 15:12:20|9290.5|9280.5|9290|9280|9290.8|9280.8|9290|9280|6
1633360350000|2021-10-04 15:12:30|9290.3|9280.3|9291.3|9281.3|9292|9282|9290.3|9280.3|10
1633360360000|2021-10-04 15:12:40|9290.5|9280.5|9290.3|9280.3|9290.5|9280.5|9290|9280|5
1633360370000|2021-10-04 15:12:50|9290|9280|9290|9280|9290|9280|9290|9280|1
1633360380000|2021-10-04 15:13:00|9289.3|9279.3|9287|9277|9289.3|9279.3|9287|9277|4
1633360390000|2021-10-04 15:13:10|9287.5|9277.5|9288|9278|9288|9278|9287|9277|5
1633360400000|2021-10-04 15:13:20|9287.5|9277.5|9287.3|9277.3|9288|9278|9287.3|9277.3|5
1633360410000|2021-10-04 15:13:30|9286.3|9276.3|9282.5|9272.5|9286.3|9276.3|9282.5|9272.5|4
1633360420000|2021-10-04 15:13:40|9282.8|9272.8|9283.5|9273.5|9283.5|9273.5|9282.8|9272.8|4
1633360430000|2021-10-04 15:13:50|9282.8|9272.8|9283.5|9273.5|9283.5|9273.5|9282.8|9272.8|3
1633360440000|2021-10-04 15:14:00|9282.6|9272.6|9282.5|9272.5|9283.8|9273.8|9282.5|9272.5|8
1633360450000|2021-10-04 15:14:10|9282|9272|9282.5|9272.5|9282.5|9272.5|9282|9272|2
1633360460000|2021-10-04 15:14:20|9282.8|9272.8|9283.5|9273.5|9283.5|9273.5|9282.8|9272.8|3
1633360470000|2021-10-04 15:14:30|9283.8|9273.8|9287.8|9277.8|9287.8|9277.8|9283.8|9273.8|4
1633360480000|2021-10-04 15:14:40|9288.3|9278.3|9290.5|9280.5|9290.5|9280.5|9288.3|9278.3|7
1633360490000|2021-10-04 15:14:50|9290.8|9280.8|9291|9281|9292|9282|9290.5|9280.5|9
1633360500000|2021-10-04 15:15:00|9290.8|9280.8|9289.5|9279.5|9290.8|9280.8|9288.5|9278.5|6
1633360510000|2021-10-04 15:15:10|9288.5|9278.5|9285.5|9275.5|9289.5|9279.5|9285.5|9275.5|9
1633360520000|2021-10-04 15:15:20|9285.8|9275.8|9284.5|9274.5|9285.8|9275.8|9284.5|9274.5|3
1633360540000|2021-10-04 15:15:40|9284.3|9274.3|9283.3|9273.3|9284.3|9274.3|9282.3|9272.3|5
1633360550000|2021-10-04 15:15:50|9283.8|9273.8|9282.8|9272.8|9286.5|9276.5|9282|9272|8
1633360560000|2021-10-04 15:16:00|9283|9273|9286.5|9276.5|9286.5|9276.5|9283|9273|7
1633360570000|2021-10-04 15:16:10|9286.8|9276.8|9288.5|9278.5|9288.8|9278.8|9286.8|9276.8|5
1633360590000|2021-10-04 15:16:30|9288.8|9278.8|9290.5|9280.5|9290.5|9280.5|9288|9278|12
1633360600000|2021-10-04 15:16:40|9290.8|9280.8|9290|9280|9291.8|9281.8|9288|9278|14
1633360610000|2021-10-04 15:16:50|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|1
1633360620000|2021-10-04 15:17:00|9290|9280|9286|9276|9291|9281|9286|9276|9
1633360630000|2021-10-04 15:17:10|9285.8|9275.8|9285.8|9275.8|9287.8|9277.8|9285.5|9275.5|8
1633360640000|2021-10-04 15:17:20|9285.5|9275.5|9285.3|9275.3|9285.5|9275.5|9285.3|9275.3|2
1633360650000|2021-10-04 15:17:30|9284|9274|9282.8|9272.8|9284|9274|9282.5|9272.5|5
1633360660000|2021-10-04 15:17:40|9282.5|9272.5|9284.8|9274.8|9284.8|9274.8|9282.5|9272.5|5
1633360670000|2021-10-04 15:17:50|9285|9275|9286|9276|9286|9276|9285|9275|4
1633360680000|2021-10-04 15:18:00|9283.3|9273.3|9283.3|9273.3|9283.5|9273.5|9282.8|9272.8|8
1633360690000|2021-10-04 15:18:10|9283.5|9273.5|9284.5|9274.5|9285.3|9275.3|9283.5|9273.5|4
1633360700000|2021-10-04 15:18:20|9284.8|9274.8|9284.8|9274.8|9284.8|9274.8|9284.5|9274.5|3
1633360710000|2021-10-04 15:18:30|9285.3|9275.3|9284.3|9274.3|9285.5|9275.5|9284.3|9274.3|6
1633360720000|2021-10-04 15:18:40|9284|9274|9284.3|9274.3|9284.3|9274.3|9282|9272|10
1633360730000|2021-10-04 15:18:50|9284|9274|9284.3|9274.3|9284.3|9274.3|9283.3|9273.3|3
1633360740000|2021-10-04 15:19:00|9284.5|9274.5|9288|9278|9288|9278|9284|9274|10
1633360750000|2021-10-04 15:19:10|9287.8|9277.8|9287.8|9277.8|9287.8|9277.8|9287.8|9277.8|1
1633360760000|2021-10-04 15:19:20|9287.3|9277.3|9287|9277|9287.3|9277.3|9286.5|9276.5|5
1633360770000|2021-10-04 15:19:30|9286.8|9276.8|9288|9278|9288|9278|9286.8|9276.8|7
1633360780000|2021-10-04 15:19:40|9285.3|9275.3|9283.5|9273.5|9285.3|9275.3|9283.5|9273.5|4
1633360790000|2021-10-04 15:19:50|9283.3|9273.3|9283|9273|9283.3|9273.3|9283|9273|2
1633360800000|2021-10-04 15:20:00|9282.8|9272.8|9279.4|9269.4|9282.8|9272.8|9279.3|9269.3|10
1633360810000|2021-10-04 15:20:10|9279.1|9269.1|9277|9267|9279.3|9269.3|9277|9267|9
1633360820000|2021-10-04 15:20:20|9277.3|9267.3|9272.5|9262.5|9277.3|9267.3|9272|9262|7
1633360830000|2021-10-04 15:20:30|9271.8|9261.8|9266.5|9256.5|9272.5|9262.5|9266.5|9256.5|16
1633360840000|2021-10-04 15:20:40|9267|9257|9266.8|9256.8|9268.8|9258.8|9266|9256|16
1633360850000|2021-10-04 15:20:50|9266.5|9256.5|9268.8|9258.8|9268.8|9258.8|9266.5|9256.5|5
1633360860000|2021-10-04 15:21:00|9269|9259|9272.3|9262.3|9275|9265|9268.5|9258.5|20
1633360870000|2021-10-04 15:21:10|9272|9262|9272.5|9262.5|9273|9263|9271.8|9261.8|13
1633360880000|2021-10-04 15:21:20|9272.8|9262.8|9277.5|9267.5|9277.6|9267.6|9272|9262|10
1633360890000|2021-10-04 15:21:30|9277.8|9267.8|9276.5|9266.5|9277.8|9267.8|9276.5|9266.5|8
1633360900000|2021-10-04 15:21:40|9275.8|9265.8|9274.3|9264.3|9275.8|9265.8|9273.8|9263.8|7
1633360910000|2021-10-04 15:21:50|9274.5|9264.5|9274.8|9264.8|9274.8|9264.8|9273.5|9263.5|7
1633360920000|2021-10-04 15:22:00|9274.5|9264.5|9273.8|9263.8|9274.5|9264.5|9272.5|9262.5|8
1633360930000|2021-10-04 15:22:10|9273.5|9263.5|9272|9262|9273.8|9263.8|9272|9262|11
1633360940000|2021-10-04 15:22:20|9272.8|9262.8|9273|9263|9273|9263|9271|9261|8
1633360950000|2021-10-04 15:22:30|9272.5|9262.5|9271.8|9261.8|9272.5|9262.5|9271.8|9261.8|10
1633360960000|2021-10-04 15:22:40|9272|9262|9275.8|9265.8|9276.8|9266.8|9271.8|9261.8|11
1633360970000|2021-10-04 15:22:50|9276.3|9266.3|9276|9266|9276.5|9266.5|9275.5|9265.5|4
1633360980000|2021-10-04 15:23:00|9275.9|9265.9|9271.9|9261.9|9275.9|9265.9|9271|9261|12
1633360990000|2021-10-04 15:23:10|9271.8|9261.8|9271.5|9261.5|9271.8|9261.8|9270|9260|6
1633361000000|2021-10-04 15:23:20|9271.3|9261.3|9270.5|9260.5|9271.3|9261.3|9270.5|9260.5|3
1633361010000|2021-10-04 15:23:30|9269.5|9259.5|9265.8|9255.8|9269.5|9259.5|9265.8|9255.8|11
1633361020000|2021-10-04 15:23:40|9262.8|9252.8|9261|9251|9262.8|9252.8|9259.8|9249.8|17
1633361030000|2021-10-04 15:23:50|9261.5|9251.5|9258.5|9248.5|9261.8|9251.8|9258.5|9248.5|9
1633361040000|2021-10-04 15:24:00|9257.8|9247.8|9258.5|9248.5|9259.3|9249.3|9256.8|9246.8|15
1633361050000|2021-10-04 15:24:10|9259|9249|9259.5|9249.5|9259.5|9249.5|9258.8|9248.8|8
1633361060000|2021-10-04 15:24:20|9260|9250|9262|9252|9262.8|9252.8|9260|9250|11
1633361070000|2021-10-04 15:24:30|9261.8|9251.8|9262|9252|9262|9252|9261.8|9251.8|4
1633361080000|2021-10-04 15:24:40|9261.3|9251.3|9261|9251|9261.3|9251.3|9259.8|9249.8|7
1633361090000|2021-10-04 15:24:50|9260.3|9250.3|9260.5|9250.5|9261.3|9251.3|9258.3|9248.3|8
1633361100000|2021-10-04 15:25:00|9260.8|9250.8|9260|9250|9260.8|9250.8|9258.5|9248.5|8
1633361110000|2021-10-04 15:25:10|9260.3|9250.3|9260|9250|9260.5|9250.5|9259.5|9249.5|8
1633361120000|2021-10-04 15:25:20|9259.8|9249.8|9259|9249|9260|9250|9259|9249|4
1633361130000|2021-10-04 15:25:30|9258.8|9248.8|9257.5|9247.5|9258.8|9248.8|9257.5|9247.5|6
1633361140000|2021-10-04 15:25:40|9258|9248|9258|9248|9258|9248|9257.5|9247.5|5
1633361150000|2021-10-04 15:25:50|9258.3|9248.3|9261.8|9251.8|9262|9252|9258.3|9248.3|13
1633361160000|2021-10-04 15:26:00|9261.3|9251.3|9262.3|9252.3|9262.3|9252.3|9261.3|9251.3|6
1633361170000|2021-10-04 15:26:10|9261.8|9251.8|9261.8|9251.8|9262|9252|9261.8|9251.8|7
1633361180000|2021-10-04 15:26:20|9262|9252|9262.5|9252.5|9262.5|9252.5|9261.8|9251.8|6
1633361190000|2021-10-04 15:26:30|9262.8|9252.8|9263.5|9253.5|9264.3|9254.3|9262.8|9252.8|7
1633361200000|2021-10-04 15:26:40|9263.8|9253.8|9266.8|9256.8|9266.8|9256.8|9263.8|9253.8|7
1633361210000|2021-10-04 15:26:50|9264|9254|9267|9257|9268.5|9258.5|9264|9254|12
1633361220000|2021-10-04 15:27:00|9266.5|9256.5|9265|9255|9266.5|9256.5|9263.8|9253.8|6
1633361230000|2021-10-04 15:27:10|9264.3|9254.3|9262.3|9252.3|9264.3|9254.3|9261.8|9251.8|6
1633361240000|2021-10-04 15:27:20|9262.5|9252.5|9267.3|9257.3|9268.4|9258.4|9262.5|9252.5|6
1633361250000|2021-10-04 15:27:30|9267.5|9257.5|9268|9258|9268.5|9258.5|9267.5|9257.5|6
1633361260000|2021-10-04 15:27:40|9269.3|9259.3|9274.3|9264.3|9274.3|9264.3|9269.3|9259.3|8
1633361270000|2021-10-04 15:27:50|9274|9264|9274.3|9264.3|9274.9|9264.9|9274|9264|3
1633361280000|2021-10-04 15:28:00|9274|9264|9273.3|9263.3|9274|9264|9271.8|9261.8|6
1633361290000|2021-10-04 15:28:10|9273|9263|9271.5|9261.5|9273|9263|9271.5|9261.5|4
1633361300000|2021-10-04 15:28:20|9271|9261|9266.8|9256.8|9271|9261|9266.8|9256.8|10
1633361310000|2021-10-04 15:28:30|9266.3|9256.3|9267.5|9257.5|9268|9258|9266|9256|14
1633361320000|2021-10-04 15:28:40|9266.8|9256.8|9263|9253|9266.9|9256.9|9263|9253|10
1633361330000|2021-10-04 15:28:50|9263.8|9253.8|9264.3|9254.3|9264.3|9254.3|9263|9253|9
1633361340000|2021-10-04 15:29:00|9264.5|9254.5|9266.5|9256.5|9267.3|9257.3|9263.3|9253.3|11
1633361350000|2021-10-04 15:29:10|9266.3|9256.3|9268|9258|9268.5|9258.5|9266.3|9256.3|10
1633361360000|2021-10-04 15:29:20|9268.5|9258.5|9268.5|9258.5|9268.8|9258.8|9268.5|9258.5|3
1633361370000|2021-10-04 15:29:30|9268.8|9258.8|9268|9258|9268.8|9258.8|9268|9258|3
1633361380000|2021-10-04 15:29:40|9269|9259|9268.5|9258.5|9269|9259|9268.5|9258.5|2
1633361390000|2021-10-04 15:29:50|9268|9258|9272.8|9262.8|9272.8|9262.8|9268|9258|8
1633361400000|2021-10-04 15:30:00|9273.8|9263.8|9272.8|9262.8|9273.8|9263.8|9270.8|9260.8|11
1633361410000|2021-10-04 15:30:10|9273.8|9263.8|9276|9266|9276|9266|9273.8|9263.8|7
1633361420000|2021-10-04 15:30:20|9275.8|9265.8|9276.5|9266.5|9276.5|9266.5|9275.8|9265.8|6
1633361430000|2021-10-04 15:30:30|9276.3|9266.3|9276.5|9266.5|9276.5|9266.5|9276.3|9266.3|6
1633361440000|2021-10-04 15:30:40|9276.3|9266.3|9273|9263|9276.5|9266.5|9270.5|9260.5|17
1633361450000|2021-10-04 15:30:50|9272.8|9262.8|9271|9261|9272.8|9262.8|9271|9261|7
1633361460000|2021-10-04 15:31:00|9270.8|9260.8|9272.3|9262.3|9272.5|9262.5|9270.5|9260.5|10
1633361470000|2021-10-04 15:31:10|9272.5|9262.5|9273|9263|9273.3|9263.3|9272.5|9262.5|4
1633361480000|2021-10-04 15:31:20|9273.8|9263.8|9276.3|9266.3|9276.5|9266.5|9273.8|9263.8|9
1633361490000|2021-10-04 15:31:30|9276|9266|9276.5|9266.5|9276.5|9266.5|9275.8|9265.8|5
1633361500000|2021-10-04 15:31:40|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|1
1633361510000|2021-10-04 15:31:50|9276|9266|9273|9263|9276|9266|9273|9263|7
1633361520000|2021-10-04 15:32:00|9272.8|9262.8|9272.3|9262.3|9272.8|9262.8|9271.8|9261.8|8
1633361530000|2021-10-04 15:32:10|9272|9262|9274.5|9264.5|9275.3|9265.3|9272|9262|15
1633361540000|2021-10-04 15:32:20|9275.3|9265.3|9274.5|9264.5|9275.3|9265.3|9274.3|9264.3|17
1633361550000|2021-10-04 15:32:30|9274.3|9264.3|9273.5|9263.5|9274.5|9264.5|9273.3|9263.3|12
1633361560000|2021-10-04 15:32:40|9273.3|9263.3|9275.3|9265.3|9275.3|9265.3|9273.3|9263.3|7
1633361570000|2021-10-04 15:32:50|9275.5|9265.5|9274.5|9264.5|9275.5|9265.5|9274.5|9264.5|4
1633361580000|2021-10-04 15:33:00|9274.8|9264.8|9274|9264|9274.8|9264.8|9274|9264|3
1633361590000|2021-10-04 15:33:10|9275.3|9265.3|9275.5|9265.5|9276.8|9266.8|9275|9265|9
1633361600000|2021-10-04 15:33:20|9275.8|9265.8|9277.3|9267.3|9279.5|9269.5|9275.5|9265.5|10
1633361610000|2021-10-04 15:33:30|9277.5|9267.5|9276.5|9266.5|9278.5|9268.5|9276.5|9266.5|11
1633361620000|2021-10-04 15:33:40|9276.3|9266.3|9275|9265|9276.3|9266.3|9275|9265|3
1633361630000|2021-10-04 15:33:50|9274.5|9264.5|9275|9265|9275|9265|9274.5|9264.5|2
1633361640000|2021-10-04 15:34:00|9275.3|9265.3|9275.3|9265.3|9275.3|9265.3|9275.3|9265.3|1
1633361650000|2021-10-04 15:34:10|9275.5|9265.5|9277.8|9267.8|9278|9268|9275.5|9265.5|6
1633361660000|2021-10-04 15:34:20|9277.5|9267.5|9277.3|9267.3|9277.5|9267.5|9277.3|9267.3|2
1633361670000|2021-10-04 15:34:30|9276.5|9266.5|9276.3|9266.3|9276.5|9266.5|9276.3|9266.3|2
1633361680000|2021-10-04 15:34:40|9276|9266|9276.3|9266.3|9276.5|9266.5|9276|9266|3
1633361690000|2021-10-04 15:34:50|9276|9266|9273.9|9263.9|9276|9266|9273.8|9263.8|5
1633361700000|2021-10-04 15:35:00|9274.1|9264.1|9277.8|9267.8|9277.8|9267.8|9274.1|9264.1|5
1633361710000|2021-10-04 15:35:10|9278|9268|9278.8|9268.8|9278.8|9268.8|9278|9268|3
1633361720000|2021-10-04 15:35:20|9279|9269|9282.3|9272.3|9283.5|9273.5|9279|9269|12
1633361730000|2021-10-04 15:35:30|9281.8|9271.8|9278.8|9268.8|9281.8|9271.8|9278.8|9268.8|5
1633361740000|2021-10-04 15:35:40|9278.5|9268.5|9278.3|9268.3|9278.5|9268.5|9278.3|9268.3|6
1633361750000|2021-10-04 15:35:50|9278.5|9268.5|9273.3|9263.3|9278.5|9268.5|9273.3|9263.3|6
1633361760000|2021-10-04 15:36:00|9273|9263|9273.5|9263.5|9273.5|9263.5|9271.8|9261.8|5
1633361770000|2021-10-04 15:36:10|9273.8|9263.8|9274.3|9264.3|9274.3|9264.3|9273.8|9263.8|2
1633361780000|2021-10-04 15:36:20|9274.5|9264.5|9277.3|9267.3|9277.3|9267.3|9274.5|9264.5|4
1633361800000|2021-10-04 15:36:40|9277|9267|9276.8|9266.8|9277|9267|9276|9266|5
1633361810000|2021-10-04 15:36:50|9277|9267|9277|9267|9277|9267|9277|9267|1
1633361820000|2021-10-04 15:37:00|9276.8|9266.8|9274.5|9264.5|9276.8|9266.8|9272.5|9262.5|14
1633361830000|2021-10-04 15:37:10|9274.8|9264.8|9275.3|9265.3|9275.5|9265.5|9274.8|9264.8|3
1633361850000|2021-10-04 15:37:30|9274.8|9264.8|9274|9264|9276.3|9266.3|9274|9264|7
1633361860000|2021-10-04 15:37:40|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|1
1633361870000|2021-10-04 15:37:50|9273.5|9263.5|9273.3|9263.3|9273.5|9263.5|9273|9263|9
1633361880000|2021-10-04 15:38:00|9273.8|9263.8|9274.8|9264.8|9275|9265|9273.8|9263.8|8
1633361890000|2021-10-04 15:38:10|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|1
1633361900000|2021-10-04 15:38:20|9274|9264|9270.6|9260.6|9274|9264|9270.6|9260.6|6
1633361910000|2021-10-04 15:38:30|9270.5|9260.5|9265.8|9255.8|9270.6|9260.6|9265.5|9255.5|8
1633361920000|2021-10-04 15:38:40|9266|9256|9267.8|9257.8|9268.5|9258.5|9265.8|9255.8|14
1633361930000|2021-10-04 15:38:50|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|1
1633361960000|2021-10-04 15:39:20|9267.3|9257.3|9265.5|9255.5|9267.3|9257.3|9265.5|9255.5|2
1633361970000|2021-10-04 15:39:30|9265.8|9255.8|9265|9255|9265.8|9255.8|9264.8|9254.8|5
1633361980000|2021-10-04 15:39:40|9264.8|9254.8|9259.8|9249.8|9265|9255|9259.5|9249.5|10
1633361990000|2021-10-04 15:39:50|9258.8|9248.8|9260|9250|9260.5|9250.5|9258.8|9248.8|6
1633362000000|2021-10-04 15:40:00|9260.3|9250.3|9261.8|9251.8|9261.8|9251.8|9260|9250|6
1633362010000|2021-10-04 15:40:10|9262.5|9252.5|9261.8|9251.8|9263.3|9253.3|9261.8|9251.8|7
1633362020000|2021-10-04 15:40:20|9261.5|9251.5|9261.3|9251.3|9262.5|9252.5|9261|9251|12
1633362030000|2021-10-04 15:40:30|9261.8|9251.8|9260.5|9250.5|9262|9252|9260.5|9250.5|6
1633362040000|2021-10-04 15:40:40|9260|9250|9259.8|9249.8|9260.3|9250.3|9259.8|9249.8|3
1633362050000|2021-10-04 15:40:50|9259|9249|9258.5|9248.5|9259|9249|9258.5|9248.5|2
1633362070000|2021-10-04 15:41:10|9259|9249|9259.5|9249.5|9259.5|9249.5|9259|9249|2
1633362080000|2021-10-04 15:41:20|9259.8|9249.8|9261.5|9251.5|9262.3|9252.3|9259.8|9249.8|14
1633362090000|2021-10-04 15:41:30|9261|9251|9260.5|9250.5|9261|9251|9260.5|9250.5|3
1633362100000|2021-10-04 15:41:40|9260.3|9250.3|9260|9250|9260.3|9250.3|9259.8|9249.8|4
1633362120000|2021-10-04 15:42:00|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|1
1633362130000|2021-10-04 15:42:10|9260|9250|9261.5|9251.5|9262.5|9252.5|9260|9250|9
1633362140000|2021-10-04 15:42:20|9261.8|9251.8|9261|9251|9261.8|9251.8|9261|9251|2
1633362150000|2021-10-04 15:42:30|9260.8|9250.8|9260.3|9250.3|9260.8|9250.8|9260.3|9250.3|4
1633362160000|2021-10-04 15:42:40|9260|9250|9258|9248|9260|9250|9258|9248|3
1633362170000|2021-10-04 15:42:50|9257.3|9247.3|9253.4|9243.4|9257.3|9247.3|9253.4|9243.4|6
1633362180000|2021-10-04 15:43:00|9252.6|9242.6|9252.3|9242.3|9253.1|9243.1|9252.3|9242.3|8
1633362190000|2021-10-04 15:43:10|9252|9242|9246.3|9236.3|9252|9242|9246.3|9236.3|10
1633362200000|2021-10-04 15:43:20|9244.5|9234.5|9250.5|9240.5|9250.5|9240.5|9244.5|9234.5|8
1633362210000|2021-10-04 15:43:30|9250.3|9240.3|9248|9238|9250.3|9240.3|9248|9238|8
1633362220000|2021-10-04 15:43:40|9247.3|9237.3|9250.3|9240.3|9250.8|9240.8|9246.5|9236.5|17
1633362230000|2021-10-04 15:43:50|9250.5|9240.5|9250.5|9240.5|9251.8|9241.8|9250.3|9240.3|7
1633362240000|2021-10-04 15:44:00|9251.3|9241.3|9253.8|9243.8|9253.8|9243.8|9251.3|9241.3|9
1633362250000|2021-10-04 15:44:10|9254|9244|9255.3|9245.3|9255.8|9245.8|9254|9244|6
1633362260000|2021-10-04 15:44:20|9255|9245|9251.5|9241.5|9255.3|9245.3|9251.5|9241.5|10
1633362270000|2021-10-04 15:44:30|9251.8|9241.8|9251|9241|9252.3|9242.3|9250.5|9240.5|8
1633362280000|2021-10-04 15:44:40|9251.5|9241.5|9251.8|9241.8|9252|9242|9251.5|9241.5|4
1633362300000|2021-10-04 15:45:00|9252.3|9242.3|9249.3|9239.3|9252.3|9242.3|9249.3|9239.3|10
1633362310000|2021-10-04 15:45:10|9249|9239|9248|9238|9249|9239|9248|9238|3
1633362320000|2021-10-04 15:45:20|9247.3|9237.3|9248.8|9238.8|9248.8|9238.8|9247.3|9237.3|3
1633362330000|2021-10-04 15:45:30|9249|9239|9248|9238|9252|9242|9248|9238|10
1633362340000|2021-10-04 15:45:40|9247.8|9237.8|9245.3|9235.3|9247.8|9237.8|9245.3|9235.3|5
1633362350000|2021-10-04 15:45:50|9245|9235|9245.5|9235.5|9245.8|9235.8|9245|9235|5
1633362360000|2021-10-04 15:46:00|9245.3|9235.3|9249|9239|9249|9239|9245.3|9235.3|9
1633362370000|2021-10-04 15:46:10|9249.3|9239.3|9250.3|9240.3|9251.5|9241.5|9249.3|9239.3|7
1633362380000|2021-10-04 15:46:20|9250.8|9240.8|9253.3|9243.3|9253.5|9243.5|9250|9240|10
1633362390000|2021-10-04 15:46:30|9253.5|9243.5|9254.3|9244.3|9254.5|9244.5|9253.5|9243.5|4
1633362400000|2021-10-04 15:46:40|9253.5|9243.5|9252.8|9242.8|9253.5|9243.5|9252.5|9242.5|5
1633362410000|2021-10-04 15:46:50|9253|9243|9255.8|9245.8|9255.8|9245.8|9253|9243|5
1633362420000|2021-10-04 15:47:00|9255.3|9245.3|9257|9247|9257|9247|9254.5|9244.5|5
1633362430000|2021-10-04 15:47:10|9256.8|9246.8|9257.5|9247.5|9257.5|9247.5|9256.5|9246.5|6
1633362440000|2021-10-04 15:47:20|9257.3|9247.3|9257.3|9247.3|9257.5|9247.5|9257.3|9247.3|3
1633362450000|2021-10-04 15:47:30|9257.5|9247.5|9257.8|9247.8|9257.8|9247.8|9257.5|9247.5|4
1633362460000|2021-10-04 15:47:40|9258|9248|9254.1|9244.1|9258|9248|9254.1|9244.1|8
1633362470000|2021-10-04 15:47:50|9253.9|9243.9|9253.3|9243.3|9254.8|9244.8|9253.3|9243.3|7
1633362480000|2021-10-04 15:48:00|9253|9243|9253.8|9243.8|9253.8|9243.8|9253|9243|4
1633362490000|2021-10-04 15:48:10|9254.3|9244.3|9255.5|9245.5|9255.5|9245.5|9254.3|9244.3|4
1633362500000|2021-10-04 15:48:20|9255.8|9245.8|9255.8|9245.8|9256|9246|9255.8|9245.8|3
1633362510000|2021-10-04 15:48:30|9255.5|9245.5|9255.5|9245.5|9255.5|9245.5|9254.8|9244.8|5
1633362520000|2021-10-04 15:48:40|9255.8|9245.8|9256.8|9246.8|9256.8|9246.8|9255.8|9245.8|4
1633362530000|2021-10-04 15:48:50|9257.5|9247.5|9259.5|9249.5|9259.5|9249.5|9257.5|9247.5|4
1633362540000|2021-10-04 15:49:00|9259.8|9249.8|9260.8|9250.8|9260.8|9250.8|9259.8|9249.8|5
1633362550000|2021-10-04 15:49:10|9261|9251|9265.5|9255.5|9265.5|9255.5|9261|9251|6
1633362560000|2021-10-04 15:49:20|9265.8|9255.8|9266.3|9256.3|9267.3|9257.3|9265.8|9255.8|5
1633362570000|2021-10-04 15:49:30|9266.5|9256.5|9265|9255|9267.3|9257.3|9265|9255|5
1633362580000|2021-10-04 15:49:40|9264.5|9254.5|9264.8|9254.8|9264.8|9254.8|9264.5|9254.5|2
1633362590000|2021-10-04 15:49:50|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|9264.1|9254.1|7
1633362600000|2021-10-04 15:50:00|9265.5|9255.5|9269|9259|9269|9259|9265.5|9255.5|5
1633362620000|2021-10-04 15:50:20|9269.3|9259.3|9270|9260|9270|9260|9269.3|9259.3|2
1633362630000|2021-10-04 15:50:30|9270.3|9260.3|9273.3|9263.3|9273.3|9263.3|9270.3|9260.3|10
1633362640000|2021-10-04 15:50:40|9273.5|9263.5|9273.8|9263.8|9273.8|9263.8|9273.5|9263.5|2
1633362650000|2021-10-04 15:50:50|9274|9264|9275.5|9265.5|9275.5|9265.5|9273.5|9263.5|8
1633362660000|2021-10-04 15:51:00|9275|9265|9274.5|9264.5|9275|9265|9274.5|9264.5|2
1633362670000|2021-10-04 15:51:10|9274|9264|9274.3|9264.3|9274.3|9264.3|9273.8|9263.8|4
1633362680000|2021-10-04 15:51:20|9274.5|9264.5|9274.8|9264.8|9275.8|9265.8|9273.8|9263.8|8
1633362690000|2021-10-04 15:51:30|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|1
1633362710000|2021-10-04 15:51:50|9274.3|9264.3|9274|9264|9274.3|9264.3|9274|9264|2
1633362720000|2021-10-04 15:52:00|9273|9263|9269.8|9259.8|9273|9263|9269.8|9259.8|4
1633362730000|2021-10-04 15:52:10|9269.3|9259.3|9270.5|9260.5|9270.5|9260.5|9268.8|9258.8|6
1633362750000|2021-10-04 15:52:30|9271|9261|9274.5|9264.5|9274.5|9264.5|9271|9261|7
1633362760000|2021-10-04 15:52:40|9273.5|9263.5|9273.5|9263.5|9273.5|9263.5|9273.5|9263.5|1
1633362770000|2021-10-04 15:52:50|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|1
1633362780000|2021-10-04 15:53:00|9274|9264|9274.8|9264.8|9274.8|9264.8|9273.5|9263.5|5
1633362790000|2021-10-04 15:53:10|9275.5|9265.5|9277.5|9267.5|9277.5|9267.5|9275.5|9265.5|6
1633362800000|2021-10-04 15:53:20|9277|9267|9277|9267|9277|9267|9276.3|9266.3|5
1633362810000|2021-10-04 15:53:30|9276.5|9266.5|9276.8|9266.8|9277|9267|9276.5|9266.5|3
1633362820000|2021-10-04 15:53:40|9275.3|9265.3|9275.1|9265.1|9275.5|9265.5|9275|9265|4
1633362830000|2021-10-04 15:53:50|9274.6|9264.6|9273.3|9263.3|9274.6|9264.6|9273|9263|4
1633362840000|2021-10-04 15:54:00|9272.8|9262.8|9273.5|9263.5|9273.8|9263.8|9272.3|9262.3|7
1633362850000|2021-10-04 15:54:10|9273.4|9263.4|9274|9264|9274|9264|9273.4|9263.4|3
1633362860000|2021-10-04 15:54:20|9273.5|9263.5|9274.3|9264.3|9274.3|9264.3|9273.5|9263.5|3
1633362870000|2021-10-04 15:54:30|9274.5|9264.5|9275.9|9265.9|9276.3|9266.3|9274.5|9264.5|6
1633362880000|2021-10-04 15:54:40|9276.6|9266.6|9278.5|9268.5|9280.3|9270.3|9276.6|9266.6|8
1633362890000|2021-10-04 15:54:50|9278.8|9268.8|9281.8|9271.8|9282|9272|9278.5|9268.5|9
1633362900000|2021-10-04 15:55:00|9281.6|9271.6|9277.5|9267.5|9281.6|9271.6|9277.5|9267.5|8
1633362910000|2021-10-04 15:55:10|9277.3|9267.3|9276.3|9266.3|9277.3|9267.3|9276|9266|8
1633362920000|2021-10-04 15:55:20|9276|9266|9275.8|9265.8|9276|9266|9275.8|9265.8|2
1633362930000|2021-10-04 15:55:30|9274.8|9264.8|9276.3|9266.3|9276.3|9266.3|9273.5|9263.5|5
1633362940000|2021-10-04 15:55:40|9276|9266|9276.5|9266.5|9276.5|9266.5|9276|9266|5
1633362950000|2021-10-04 15:55:50|9276.8|9266.8|9279.3|9269.3|9279.3|9269.3|9276.8|9266.8|6
1633362960000|2021-10-04 15:56:00|9279.5|9269.5|9280.3|9270.3|9282|9272|9279.5|9269.5|10
1633362970000|2021-10-04 15:56:10|9280|9270|9280.5|9270.5|9280.8|9270.8|9279.5|9269.5|8
1633362980000|2021-10-04 15:56:20|9280|9270|9280|9270|9280|9270|9280|9270|1
1633362990000|2021-10-04 15:56:30|9280.8|9270.8|9281.8|9271.8|9281.8|9271.8|9280.5|9270.5|4
1633363000000|2021-10-04 15:56:40|9282|9272|9282.5|9272.5|9283.8|9273.8|9282|9272|7
1633363010000|2021-10-04 15:56:50|9282.3|9272.3|9282.5|9272.5|9282.5|9272.5|9281.3|9271.3|8
1633363020000|2021-10-04 15:57:00|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|9283|9273|3
1633363030000|2021-10-04 15:57:10|9283.8|9273.8|9284.5|9274.5|9284.5|9274.5|9283.8|9273.8|11
1633363040000|2021-10-04 15:57:20|9284.8|9274.8|9286.3|9276.3|9286.3|9276.3|9284|9274|7
1633363050000|2021-10-04 15:57:30|9286.5|9276.5|9287.8|9277.8|9287.8|9277.8|9286.3|9276.3|4
1633363060000|2021-10-04 15:57:40|9288|9278|9288.3|9278.3|9288.3|9278.3|9288|9278|2
1633363080000|2021-10-04 15:58:00|9288.5|9278.5|9287.8|9277.8|9289|9279|9287.8|9277.8|3
1633363090000|2021-10-04 15:58:10|9288.5|9278.5|9289.1|9279.1|9289.8|9279.8|9288.5|9278.5|4
1633363100000|2021-10-04 15:58:20|9289.3|9279.3|9289.4|9279.4|9289.4|9279.4|9289.3|9279.3|2
1633363110000|2021-10-04 15:58:30|9289|9279|9290.5|9280.5|9290.5|9280.5|9288.8|9278.8|7
1633363120000|2021-10-04 15:58:40|9290.3|9280.3|9290.5|9280.5|9290.5|9280.5|9290.3|9280.3|12
1633363130000|2021-10-04 15:58:50|9290.3|9280.3|9290.5|9280.5|9290.5|9280.5|9290.3|9280.3|4
1633363140000|2021-10-04 15:59:00|9290.8|9280.8|9290.3|9280.3|9290.8|9280.8|9289.8|9279.8|5
1633363150000|2021-10-04 15:59:10|9290.5|9280.5|9289.5|9279.5|9290.5|9280.5|9289.5|9279.5|4
1633363160000|2021-10-04 15:59:20|9289.3|9279.3|9291.3|9281.3|9291.3|9281.3|9289.3|9279.3|6
1633363170000|2021-10-04 15:59:30|9291|9281|9291.5|9281.5|9291.5|9281.5|9291|9281|3
1633363180000|2021-10-04 15:59:40|9291.3|9281.3|9291|9281|9291.3|9281.3|9291|9281|2
1633363190000|2021-10-04 15:59:50|9290.5|9280.5|9290.5|9280.5|9291|9281|9290.5|9280.5|5
1633363200000|2021-10-04 16:00:00|9290.3|9280.3|9287.8|9277.8|9290.3|9280.3|9287.8|9277.8|5
1633363220000|2021-10-04 16:00:20|9287.5|9277.5|9287.5|9277.5|9287.5|9277.5|9287.5|9277.5|1
1633363230000|2021-10-04 16:00:30|9287|9277|9288.3|9278.3|9288.3|9278.3|9286.3|9276.3|5
1633363240000|2021-10-04 16:00:40|9288.5|9278.5|9290.3|9280.3|9290.3|9280.3|9288.5|9278.5|2
1633363250000|2021-10-04 16:00:50|9290.5|9280.5|9291|9281|9291|9281|9290.5|9280.5|2
1633363270000|2021-10-04 16:01:10|9292|9282|9291|9281|9292|9282|9291|9281|3
1633363280000|2021-10-04 16:01:20|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|1
1633363290000|2021-10-04 16:01:30|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|1
1633363300000|2021-10-04 16:01:40|9291.5|9281.5|9292.8|9282.8|9294.3|9284.3|9291.5|9281.5|5
1633363310000|2021-10-04 16:01:50|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|1
1633363320000|2021-10-04 16:02:00|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|1
1633363330000|2021-10-04 16:02:10|9292.5|9282.5|9292.8|9282.8|9292.8|9282.8|9292.5|9282.5|2
1633363340000|2021-10-04 16:02:20|9292.5|9282.5|9291.5|9281.5|9292.5|9282.5|9291.5|9281.5|2
1633363350000|2021-10-04 16:02:30|9291|9281|9289.8|9279.8|9291|9281|9289.8|9279.8|3
1633363360000|2021-10-04 16:02:40|9289|9279|9288.3|9278.3|9289|9279|9288|9278|3
1633363370000|2021-10-04 16:02:50|9287.8|9277.8|9287.8|9277.8|9287.8|9277.8|9287.8|9277.8|1
1633363380000|2021-10-04 16:03:00|9288.8|9278.8|9290.5|9280.5|9290.5|9280.5|9288.5|9278.5|7
1633363390000|2021-10-04 16:03:10|9290.8|9280.8|9289|9279|9291.5|9281.5|9289|9279|6
1633363400000|2021-10-04 16:03:20|9289.3|9279.3|9289.8|9279.8|9289.8|9279.8|9289.3|9279.3|3
1633363430000|2021-10-04 16:03:50|9290|9280|9291|9281|9291|9281|9290|9280|4
1633363440000|2021-10-04 16:04:00|9292|9282|9293|9283|9293|9283|9292|9282|3
1633363450000|2021-10-04 16:04:10|9292.8|9282.8|9293|9283|9293|9283|9292.8|9282.8|2
1633363480000|2021-10-04 16:04:40|9292.8|9282.8|9293|9283|9293|9283|9292.8|9282.8|2
1633363500000|2021-10-04 16:05:00|9292.8|9282.8|9294.8|9284.8|9294.8|9284.8|9292.3|9282.3|5
1633363510000|2021-10-04 16:05:10|9295.5|9285.5|9295.9|9285.9|9295.9|9285.9|9295.5|9285.5|3
1633363520000|2021-10-04 16:05:20|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|1
1633363540000|2021-10-04 16:05:40|9295.5|9285.5|9293.1|9283.1|9295.5|9285.5|9293.1|9283.1|5
1633363550000|2021-10-04 16:05:50|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|1
1633363580000|2021-10-04 16:06:20|9292|9282|9291.8|9281.8|9292|9282|9291.8|9281.8|2
1633363590000|2021-10-04 16:06:30|9292|9282|9292|9282|9292|9282|9292|9282|1
1633363600000|2021-10-04 16:06:40|9291.8|9281.8|9289|9279|9292|9282|9289|9279|5
1633363610000|2021-10-04 16:06:50|9288.8|9278.8|9286.8|9276.8|9288.8|9278.8|9286.8|9276.8|5
1633363620000|2021-10-04 16:07:00|9287|9277|9287|9277|9287|9277|9287|9277|1
1633363630000|2021-10-04 16:07:10|9287.3|9277.3|9287.5|9277.5|9287.5|9277.5|9287.3|9277.3|2
1633363640000|2021-10-04 16:07:20|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|1
1633363650000|2021-10-04 16:07:30|9287|9277|9287|9277|9287.3|9277.3|9287|9277|5
1633363670000|2021-10-04 16:07:50|9287.3|9277.3|9287.3|9277.3|9287.5|9277.5|9287.3|9277.3|3
1633363680000|2021-10-04 16:08:00|9287.5|9277.5|9288|9278|9288.3|9278.3|9287.5|9277.5|3
1633363700000|2021-10-04 16:08:20|9288.3|9278.3|9288.5|9278.5|9288.5|9278.5|9288.3|9278.3|2
1633363720000|2021-10-04 16:08:40|9288|9278|9288|9278|9288|9278|9287.5|9277.5|4
1633363730000|2021-10-04 16:08:50|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|1
1633363740000|2021-10-04 16:09:00|9288.5|9278.5|9291|9281|9291|9281|9288.5|9278.5|3
1633363750000|2021-10-04 16:09:10|9291.3|9281.3|9291|9281|9291.3|9281.3|9291|9281|2
1633363760000|2021-10-04 16:09:20|9291.3|9281.3|9291|9281|9291.3|9281.3|9291|9281|6
1633363770000|2021-10-04 16:09:30|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|9291|9281|5
1633363790000|2021-10-04 16:09:50|9291.8|9281.8|9292.8|9282.8|9292.8|9282.8|9291.8|9281.8|4
1633363800000|2021-10-04 16:10:00|9293|9283|9291.8|9281.8|9294|9284|9291.8|9281.8|11
1633363810000|2021-10-04 16:10:10|9292|9282|9292|9282|9292.3|9282.3|9291.8|9281.8|4
1633363820000|2021-10-04 16:10:20|9291.8|9281.8|9292.3|9282.3|9292.3|9282.3|9291.8|9281.8|3
1633363830000|2021-10-04 16:10:30|9292.5|9282.5|9293.8|9283.8|9293.8|9283.8|9292.5|9282.5|5
1633363840000|2021-10-04 16:10:40|9293.5|9283.5|9293.8|9283.8|9293.8|9283.8|9293.5|9283.5|2
1633363850000|2021-10-04 16:10:50|9294|9284|9293.8|9283.8|9294|9284|9293.8|9283.8|2
1633363860000|2021-10-04 16:11:00|9293.3|9283.3|9293|9283|9293.3|9283.3|9293|9283|2
1633363870000|2021-10-04 16:11:10|9292|9282|9292|9282|9292|9282|9292|9282|1
1633363880000|2021-10-04 16:11:20|9292.3|9282.3|9292.8|9282.8|9292.8|9282.8|9292.3|9282.3|2
1633363890000|2021-10-04 16:11:30|9293.3|9283.3|9293.8|9283.8|9293.8|9283.8|9293.3|9283.3|2
1633363900000|2021-10-04 16:11:40|9293.3|9283.3|9293.3|9283.3|9294.5|9284.5|9293|9283|6
1633363910000|2021-10-04 16:11:50|9292.3|9282.3|9292|9282|9292.3|9282.3|9292|9282|2
1633363930000|2021-10-04 16:12:10|9292.3|9282.3|9292.8|9282.8|9292.8|9282.8|9292|9282|3
1633363960000|2021-10-04 16:12:40|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|1
1633363970000|2021-10-04 16:12:50|9292.8|9282.8|9292.3|9282.3|9292.8|9282.8|9292.3|9282.3|3
1633364010000|2021-10-04 16:13:30|9292.5|9282.5|9293.3|9283.3|9294.5|9284.5|9292.5|9282.5|8
1633364020000|2021-10-04 16:13:40|9293.5|9283.5|9293.5|9283.5|9293.5|9283.5|9293.5|9283.5|1
1633364040000|2021-10-04 16:14:00|9294|9284|9293.8|9283.8|9294.8|9284.8|9293.8|9283.8|7
1633364050000|2021-10-04 16:14:10|9293|9283|9293.3|9283.3|9293.3|9283.3|9293|9283|8
1633364060000|2021-10-04 16:14:20|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|1
1633364100000|2021-10-04 16:15:00|9292.5|9282.5|9290.8|9280.8|9292.5|9282.5|9290.8|9280.8|4
1633364110000|2021-10-04 16:15:10|9291.5|9281.5|9293.5|9283.5|9293.5|9283.5|9291.5|9281.5|5
1633364140000|2021-10-04 16:15:40|9293.3|9283.3|9292|9282|9293.5|9283.5|9291.3|9281.3|5
1633364150000|2021-10-04 16:15:50|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|1
1633364160000|2021-10-04 16:16:00|9291.3|9281.3|9290.8|9280.8|9291.8|9281.8|9290.8|9280.8|7
1633364170000|2021-10-04 16:16:10|9289.8|9279.8|9288|9278|9289.8|9279.8|9288|9278|4
1633364180000|2021-10-04 16:16:20|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|1
1633364200000|2021-10-04 16:16:40|9287|9277|9286.3|9276.3|9287|9277|9286.3|9276.3|2
1633364210000|2021-10-04 16:16:50|9286.5|9276.5|9288.5|9278.5|9288.5|9278.5|9286.5|9276.5|7
1633364220000|2021-10-04 16:17:00|9288.3|9278.3|9288.8|9278.8|9288.8|9278.8|9288.3|9278.3|3
1633364240000|2021-10-04 16:17:20|9288.5|9278.5|9288.3|9278.3|9288.5|9278.5|9288.3|9278.3|2
1633364250000|2021-10-04 16:17:30|9288.5|9278.5|9288.3|9278.3|9288.5|9278.5|9288|9278|8
1633364260000|2021-10-04 16:17:40|9288|9278|9286.8|9276.8|9288.3|9278.3|9286.8|9276.8|6
1633364270000|2021-10-04 16:17:50|9287|9277|9286|9276|9287|9277|9286|9276|4
1633364280000|2021-10-04 16:18:00|9286.3|9276.3|9287.3|9277.3|9287.3|9277.3|9286.3|9276.3|3
1633364310000|2021-10-04 16:18:30|9287|9277|9287|9277|9287|9277|9286.5|9276.5|7
1633364320000|2021-10-04 16:18:40|9286.8|9276.8|9286.5|9276.5|9286.8|9276.8|9286.5|9276.5|2
1633364330000|2021-10-04 16:18:50|9286.3|9276.3|9284.8|9274.8|9286.3|9276.3|9284.8|9274.8|4
1633364340000|2021-10-04 16:19:00|9284.3|9274.3|9282|9272|9284.3|9274.3|9282|9272|5
1633364350000|2021-10-04 16:19:10|9282.5|9272.5|9285.8|9275.8|9285.8|9275.8|9282.5|9272.5|4
1633364360000|2021-10-04 16:19:20|9285.5|9275.5|9284.5|9274.5|9285.5|9275.5|9284.5|9274.5|2
1633364370000|2021-10-04 16:19:30|9285|9275|9285.5|9275.5|9285.8|9275.8|9284.5|9274.5|6
1633364390000|2021-10-04 16:19:50|9284.8|9274.8|9283|9273|9285.5|9275.5|9283|9273|13
1633364400000|2021-10-04 16:20:00|9282.8|9272.8|9283|9273|9283|9273|9282.8|9272.8|2
1633364410000|2021-10-04 16:20:10|9283.3|9273.3|9283|9273|9284|9274|9283|9273|5
1633364430000|2021-10-04 16:20:30|9283.3|9273.3|9282.3|9272.3|9283.3|9273.3|9281.5|9271.5|8
1633364440000|2021-10-04 16:20:40|9282|9272|9281.5|9271.5|9282|9272|9280.8|9270.8|5
1633364450000|2021-10-04 16:20:50|9281.3|9271.3|9279.5|9269.5|9281.3|9271.3|9279.3|9269.3|9
1633364460000|2021-10-04 16:21:00|9279.8|9269.8|9282.3|9272.3|9282.3|9272.3|9279.8|9269.8|9
1633364470000|2021-10-04 16:21:10|9282|9272|9280.8|9270.8|9282|9272|9280.5|9270.5|4
1633364480000|2021-10-04 16:21:20|9280.5|9270.5|9280.5|9270.5|9280.5|9270.5|9280.5|9270.5|1
1633364490000|2021-10-04 16:21:30|9280.8|9270.8|9279.3|9269.3|9280.8|9270.8|9279.3|9269.3|8
1633364500000|2021-10-04 16:21:40|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|1
1633364510000|2021-10-04 16:21:50|9278.5|9268.5|9275.5|9265.5|9278.5|9268.5|9275|9265|4
1633364520000|2021-10-04 16:22:00|9275.8|9265.8|9275.5|9265.5|9276.8|9266.8|9275.3|9265.3|11
1633364530000|2021-10-04 16:22:10|9276|9266|9276.8|9266.8|9276.8|9266.8|9276|9266|2
1633364540000|2021-10-04 16:22:20|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|1
1633364550000|2021-10-04 16:22:30|9276|9266|9273.3|9263.3|9276|9266|9272.8|9262.8|11
1633364560000|2021-10-04 16:22:40|9273|9263|9273.3|9263.3|9273.3|9263.3|9273|9263|2
1633364580000|2021-10-04 16:23:00|9273|9263|9273.5|9263.5|9273.5|9263.5|9272.5|9262.5|7
1633364590000|2021-10-04 16:23:10|9273.8|9263.8|9273|9263|9273.8|9263.8|9272.8|9262.8|7
1633364600000|2021-10-04 16:23:20|9272.8|9262.8|9271|9261|9272.8|9262.8|9270.8|9260.8|6
1633364610000|2021-10-04 16:23:30|9272|9262|9272|9262|9272.5|9262.5|9272|9262|4
1633364630000|2021-10-04 16:23:50|9272.3|9262.3|9271.5|9261.5|9272.3|9262.3|9271.5|9261.5|3
1633364640000|2021-10-04 16:24:00|9271.8|9261.8|9273.5|9263.5|9273.8|9263.8|9271.8|9261.8|5
1633364650000|2021-10-04 16:24:10|9273.3|9263.3|9273.3|9263.3|9273.3|9263.3|9273.3|9263.3|1
1633364660000|2021-10-04 16:24:20|9273.8|9263.8|9274.3|9264.3|9274.3|9264.3|9273.8|9263.8|2
1633364670000|2021-10-04 16:24:30|9274|9264|9274|9264|9274|9264|9274|9264|1
1633364690000|2021-10-04 16:24:50|9273.8|9263.8|9268.9|9258.9|9273.8|9263.8|9268.9|9258.9|5
1633364700000|2021-10-04 16:25:00|9267.4|9257.4|9269.5|9259.5|9269.8|9259.8|9267.4|9257.4|6
1633364710000|2021-10-04 16:25:10|9269|9259|9264|9254|9269|9259|9263.1|9253.1|4
1633364720000|2021-10-04 16:25:20|9264.5|9254.5|9264.3|9254.3|9264.8|9254.8|9264.3|9254.3|10
1633364730000|2021-10-04 16:25:30|9264.5|9254.5|9263.8|9253.8|9264.5|9254.5|9263.8|9253.8|7
1633364740000|2021-10-04 16:25:40|9264|9254|9264.3|9254.3|9264.3|9254.3|9264|9254|2
1633364750000|2021-10-04 16:25:50|9264.8|9254.8|9259.5|9249.5|9264.8|9254.8|9259.5|9249.5|10
1633364760000|2021-10-04 16:26:00|9259.8|9249.8|9261|9251|9261|9251|9259.8|9249.8|4
1633364770000|2021-10-04 16:26:10|9261.5|9251.5|9261.5|9251.5|9263.5|9253.5|9261.5|9251.5|7
1633364780000|2021-10-04 16:26:20|9261.3|9251.3|9255|9245|9261.5|9251.5|9254|9244|14
1633364790000|2021-10-04 16:26:30|9255.5|9245.5|9256|9246|9256|9246|9255.3|9245.3|4
1633364800000|2021-10-04 16:26:40|9254.3|9244.3|9254|9244|9254.3|9244.3|9254|9244|2
1633364820000|2021-10-04 16:27:00|9253.3|9243.3|9251.3|9241.3|9253.5|9243.5|9250.5|9240.5|5
1633364830000|2021-10-04 16:27:10|9252.3|9242.3|9253.5|9243.5|9254.5|9244.5|9252.3|9242.3|8
1633364840000|2021-10-04 16:27:20|9253.3|9243.3|9252.3|9242.3|9253.3|9243.3|9252.3|9242.3|2
1633364850000|2021-10-04 16:27:30|9252|9242|9251.8|9241.8|9252|9242|9251.5|9241.5|4
1633364860000|2021-10-04 16:27:40|9251.5|9241.5|9248|9238|9251.5|9241.5|9247.3|9237.3|6
1633364870000|2021-10-04 16:27:50|9249|9239|9251.3|9241.3|9251.3|9241.3|9248.5|9238.5|9
1633364880000|2021-10-04 16:28:00|9252.5|9242.5|9252.5|9242.5|9252.5|9242.5|9252.5|9242.5|1
1633364890000|2021-10-04 16:28:10|9252.3|9242.3|9251.5|9241.5|9252.3|9242.3|9251.3|9241.3|5
1633364900000|2021-10-04 16:28:20|9250.5|9240.5|9249.8|9239.8|9250.5|9240.5|9249.8|9239.8|2
1633364910000|2021-10-04 16:28:30|9250|9240|9250.8|9240.8|9250.8|9240.8|9250|9240|2
1633364920000|2021-10-04 16:28:40|9250.3|9240.3|9251.8|9241.8|9251.8|9241.8|9249.8|9239.8|5
1633364930000|2021-10-04 16:28:50|9252.3|9242.3|9252.3|9242.3|9252.3|9242.3|9252.3|9242.3|1
1633364950000|2021-10-04 16:29:10|9252.5|9242.5|9252|9242|9252.8|9242.8|9252|9242|4
1633364960000|2021-10-04 16:29:20|9251.3|9241.3|9251|9241|9251.3|9241.3|9251|9241|2
1633364970000|2021-10-04 16:29:30|9250.8|9240.8|9250.5|9240.5|9250.8|9240.8|9250.5|9240.5|2
1633364990000|2021-10-04 16:29:50|9250.3|9240.3|9250.5|9240.5|9250.5|9240.5|9250.3|9240.3|2
1633365000000|2021-10-04 16:30:00|9250.3|9240.3|9248.5|9238.5|9250.5|9240.5|9248.5|9238.5|11
1633365010000|2021-10-04 16:30:10|9248.8|9238.8|9249|9239|9249|9239|9248.8|9238.8|6
1633365020000|2021-10-04 16:30:20|9250.5|9240.5|9249.8|9239.8|9250.8|9240.8|9249|9239|8
1633365030000|2021-10-04 16:30:30|9250|9240|9248.1|9238.1|9250|9240|9247.8|9237.8|10
1633365040000|2021-10-04 16:30:40|9248|9238|9244.6|9234.6|9248|9238|9244.6|9234.6|11
1633365050000|2021-10-04 16:30:50|9244.9|9234.9|9243.9|9233.9|9245|9235|9243.8|9233.8|7
1633365060000|2021-10-04 16:31:00|9244.1|9234.1|9243.3|9233.3|9244.1|9234.1|9242.8|9232.8|6
1633365070000|2021-10-04 16:31:10|9244|9234|9243.5|9233.5|9244|9234|9243.3|9233.3|5
1633365080000|2021-10-04 16:31:20|9244|9234|9247|9237|9247|9237|9243|9233|7
1633365090000|2021-10-04 16:31:30|9246.8|9236.8|9248.3|9238.3|9248.9|9238.9|9246.8|9236.8|11
1633365100000|2021-10-04 16:31:40|9248.5|9238.5|9249.5|9239.5|9249.5|9239.5|9248.5|9238.5|3
1633365110000|2021-10-04 16:31:50|9250|9240|9250.8|9240.8|9250.8|9240.8|9250|9240|3
1633365120000|2021-10-04 16:32:00|9250.3|9240.3|9250.1|9240.1|9251.4|9241.4|9249.5|9239.5|12
1633365130000|2021-10-04 16:32:10|9250.3|9240.3|9250.3|9240.3|9250.5|9240.5|9250|9240|7
1633365140000|2021-10-04 16:32:20|9250|9240|9251.5|9241.5|9251.8|9241.8|9250|9240|6
1633365170000|2021-10-04 16:32:50|9250.5|9240.5|9250.8|9240.8|9251|9241|9250.3|9240.3|8
1633365180000|2021-10-04 16:33:00|9251|9241|9249.8|9239.8|9251|9241|9249.5|9239.5|3
1633365190000|2021-10-04 16:33:10|9250.3|9240.3|9250.8|9240.8|9251|9241|9250.3|9240.3|4
1633365200000|2021-10-04 16:33:20|9250.3|9240.3|9250.8|9240.8|9250.8|9240.8|9249.5|9239.5|4
1633365210000|2021-10-04 16:33:30|9250.3|9240.3|9249.3|9239.3|9250.3|9240.3|9249|9239|4
1633365220000|2021-10-04 16:33:40|9249|9239|9251|9241|9251.3|9241.3|9249|9239|8
1633365240000|2021-10-04 16:34:00|9251.3|9241.3|9251.5|9241.5|9251.5|9241.5|9251.3|9241.3|2
1633365250000|2021-10-04 16:34:10|9251.3|9241.3|9253.8|9243.8|9253.8|9243.8|9251|9241|7
1633365260000|2021-10-04 16:34:20|9253.5|9243.5|9253.5|9243.5|9253.5|9243.5|9253.5|9243.5|1
1633365270000|2021-10-04 16:34:30|9253.8|9243.8|9259.3|9249.3|9259.3|9249.3|9253.8|9243.8|9
1633365280000|2021-10-04 16:34:40|9259.5|9249.5|9263.5|9253.5|9263.5|9253.5|9259.3|9249.3|8
1633365290000|2021-10-04 16:34:50|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|1
1633365300000|2021-10-04 16:35:00|9263.5|9253.5|9263.5|9253.5|9263.8|9253.8|9263.5|9253.5|3
1633365320000|2021-10-04 16:35:20|9263|9253|9260.8|9250.8|9263|9253|9260.8|9250.8|5
1633365330000|2021-10-04 16:35:30|9260.3|9250.3|9259.5|9249.5|9260.3|9250.3|9259.5|9249.5|4
1633365340000|2021-10-04 16:35:40|9259.3|9249.3|9257.3|9247.3|9259.3|9249.3|9257.3|9247.3|7
1633365350000|2021-10-04 16:35:50|9257.5|9247.5|9257.3|9247.3|9257.5|9247.5|9257.3|9247.3|2
1633365360000|2021-10-04 16:36:00|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|1
1633365380000|2021-10-04 16:36:20|9257.8|9247.8|9258.3|9248.3|9258.3|9248.3|9257.8|9247.8|2
1633365390000|2021-10-04 16:36:30|9258.8|9248.8|9258.3|9248.3|9258.8|9248.8|9258.3|9248.3|5
1633365400000|2021-10-04 16:36:40|9258.5|9248.5|9258.3|9248.3|9258.5|9248.5|9258.3|9248.3|2
1633365410000|2021-10-04 16:36:50|9258.5|9248.5|9258.3|9248.3|9258.5|9248.5|9258.3|9248.3|2
1633365420000|2021-10-04 16:37:00|9258.5|9248.5|9258.3|9248.3|9258.5|9248.5|9258.3|9248.3|2
1633365430000|2021-10-04 16:37:10|9257.8|9247.8|9255.5|9245.5|9257.8|9247.8|9255.5|9245.5|2
1633365440000|2021-10-04 16:37:20|9256|9246|9255.5|9245.5|9256|9246|9254.8|9244.8|5
1633365450000|2021-10-04 16:37:30|9256|9246|9256|9246|9256|9246|9255.5|9245.5|3
1633365470000|2021-10-04 16:37:50|9255|9245|9254.5|9244.5|9255.5|9245.5|9254.5|9244.5|4
1633365500000|2021-10-04 16:38:20|9254.8|9244.8|9253.8|9243.8|9254.8|9244.8|9253.3|9243.3|5
1633365510000|2021-10-04 16:38:30|9254|9244|9255|9245|9255|9245|9254|9244|3
1633365520000|2021-10-04 16:38:40|9255.5|9245.5|9255.3|9245.3|9256.3|9246.3|9255.3|9245.3|6
1633365530000|2021-10-04 16:38:50|9255.8|9245.8|9255.5|9245.5|9256.5|9246.5|9255.3|9245.3|10
1633365540000|2021-10-04 16:39:00|9256|9246|9257.3|9247.3|9257.5|9247.5|9256|9246|8
1633365550000|2021-10-04 16:39:10|9257.5|9247.5|9257.5|9247.5|9258.5|9248.5|9257.3|9247.3|10
1633365570000|2021-10-04 16:39:30|9257.8|9247.8|9258|9248|9258|9248|9257.8|9247.8|2
1633365580000|2021-10-04 16:39:40|9257.8|9247.8|9257.5|9247.5|9257.8|9247.8|9257.5|9247.5|2
1633365590000|2021-10-04 16:39:50|9257|9247|9257|9247|9257|9247|9257|9247|1
1633365600000|2021-10-04 16:40:00|9256.8|9246.8|9256.8|9246.8|9257.3|9247.3|9256.8|9246.8|3
1633365610000|2021-10-04 16:40:10|9257.3|9247.3|9257|9247|9257.3|9247.3|9257|9247|2
1633365640000|2021-10-04 16:40:40|9256.8|9246.8|9255.3|9245.3|9256.8|9246.8|9255.3|9245.3|6
1633365650000|2021-10-04 16:40:50|9255.8|9245.8|9256|9246|9256|9246|9255.8|9245.8|2
1633365660000|2021-10-04 16:41:00|9256.5|9246.5|9256.3|9246.3|9257|9247|9256|9246|7
1633365670000|2021-10-04 16:41:10|9256.5|9246.5|9256.3|9246.3|9257|9247|9256.3|9246.3|5
1633365680000|2021-10-04 16:41:20|9256|9246|9256.3|9246.3|9257|9247|9254.8|9244.8|12
1633365690000|2021-10-04 16:41:30|9256.8|9246.8|9257.5|9247.5|9257.5|9247.5|9256.8|9246.8|6
1633365700000|2021-10-04 16:41:40|9258|9248|9258.3|9248.3|9258.3|9248.3|9258|9248|2
1633365710000|2021-10-04 16:41:50|9258.5|9248.5|9259.3|9249.3|9259.3|9249.3|9258.5|9248.5|3
1633365720000|2021-10-04 16:42:00|9259.8|9249.8|9259.5|9249.5|9263.3|9253.3|9259.3|9249.3|13
1633365730000|2021-10-04 16:42:10|9259.8|9249.8|9260.3|9250.3|9260.5|9250.5|9259.3|9249.3|7
1633365740000|2021-10-04 16:42:20|9260.5|9250.5|9259|9249|9260.8|9250.8|9259|9249|12
1633365750000|2021-10-04 16:42:30|9259.3|9249.3|9259.3|9249.3|9260.5|9250.5|9259.3|9249.3|8
1633365760000|2021-10-04 16:42:40|9259.5|9249.5|9258.5|9248.5|9259.8|9249.8|9258.5|9248.5|9
1633365770000|2021-10-04 16:42:50|9258.3|9248.3|9257|9247|9258.5|9248.5|9257|9247|4
1633365780000|2021-10-04 16:43:00|9256.8|9246.8|9258|9248|9258|9248|9256.8|9246.8|6
1633365790000|2021-10-04 16:43:10|9258.5|9248.5|9258.8|9248.8|9259.8|9249.8|9258.5|9248.5|4
1633365800000|2021-10-04 16:43:20|9258.5|9248.5|9258|9248|9258.5|9248.5|9258|9248|2
1633365810000|2021-10-04 16:43:30|9258.3|9248.3|9260|9250|9260|9250|9258.3|9248.3|5
1633365830000|2021-10-04 16:43:50|9258.8|9248.8|9259.5|9249.5|9259.8|9249.8|9258.5|9248.5|5
1633365840000|2021-10-04 16:44:00|9259.8|9249.8|9261.3|9251.3|9261.8|9251.8|9259.5|9249.5|12
1633365850000|2021-10-04 16:44:10|9261.8|9251.8|9262.5|9252.5|9263|9253|9261.8|9251.8|13
1633365860000|2021-10-04 16:44:20|9262.3|9252.3|9261.8|9251.8|9262.3|9252.3|9261.8|9251.8|5
1633365870000|2021-10-04 16:44:30|9262|9252|9261.8|9251.8|9262|9252|9261.8|9251.8|4
1633365880000|2021-10-04 16:44:40|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|1
1633365890000|2021-10-04 16:44:50|9260|9250|9259.8|9249.8|9260|9250|9259.8|9249.8|2
1633365900000|2021-10-04 16:45:00|9260.5|9250.5|9260|9250|9261|9251|9260|9250|10
1633365910000|2021-10-04 16:45:10|9259.5|9249.5|9252|9242|9259.5|9249.5|9252|9242|2
1633365920000|2021-10-04 16:45:20|9251.8|9241.8|9254.3|9244.3|9255.3|9245.3|9251.8|9241.8|8
1633365930000|2021-10-04 16:45:30|9254.8|9244.8|9255|9245|9255|9245|9254.8|9244.8|2
1633365940000|2021-10-04 16:45:40|9254.5|9244.5|9255.8|9245.8|9256.3|9246.3|9254.5|9244.5|8
1633365950000|2021-10-04 16:45:50|9256.5|9246.5|9255|9245|9256.5|9246.5|9255|9245|3
1633365970000|2021-10-04 16:46:10|9255.3|9245.3|9257.5|9247.5|9257.5|9247.5|9255.3|9245.3|3
1633365980000|2021-10-04 16:46:20|9256.6|9246.6|9253|9243|9256.6|9246.6|9253|9243|6
1633365990000|2021-10-04 16:46:30|9253.3|9243.3|9253.5|9243.5|9254|9244|9253.3|9243.3|4
1633366000000|2021-10-04 16:46:40|9253.8|9243.8|9252|9242|9253.8|9243.8|9252|9242|6
1633366010000|2021-10-04 16:46:50|9252.3|9242.3|9252|9242|9252.5|9242.5|9252|9242|3
1633366020000|2021-10-04 16:47:00|9253.3|9243.3|9254.3|9244.3|9254.3|9244.3|9253.3|9243.3|4
1633366030000|2021-10-04 16:47:10|9253.1|9243.1|9253|9243|9253.1|9243.1|9253|9243|2
1633366040000|2021-10-04 16:47:20|9252.5|9242.5|9254|9244|9254.5|9244.5|9252.3|9242.3|6
1633366050000|2021-10-04 16:47:30|9253.5|9243.5|9253.3|9243.3|9253.8|9243.8|9253.3|9243.3|7
1633366060000|2021-10-04 16:47:40|9253.8|9243.8|9253.8|9243.8|9253.8|9243.8|9253.8|9243.8|1
1633366070000|2021-10-04 16:47:50|9253.5|9243.5|9253.8|9243.8|9253.8|9243.8|9253.5|9243.5|4
1633366080000|2021-10-04 16:48:00|9253.5|9243.5|9254.3|9244.3|9254.3|9244.3|9252|9242|6
1633366090000|2021-10-04 16:48:10|9254|9244|9258.8|9248.8|9258.8|9248.8|9254|9244|8
1633366100000|2021-10-04 16:48:20|9259.3|9249.3|9261.8|9251.8|9261.8|9251.8|9258.4|9248.4|7
1633366110000|2021-10-04 16:48:30|9261.5|9251.5|9265.8|9255.8|9267.3|9257.3|9261.5|9251.5|12
1633366120000|2021-10-04 16:48:40|9265.5|9255.5|9266.5|9256.5|9267|9257|9265.3|9255.3|7
1633366130000|2021-10-04 16:48:50|9267|9257|9266.5|9256.5|9267|9257|9266|9256|4
1633366140000|2021-10-04 16:49:00|9266|9256|9266|9256|9266.3|9256.3|9266|9256|3
1633366150000|2021-10-04 16:49:10|9266.3|9256.3|9268.5|9258.5|9269|9259|9266|9256|11
1633366160000|2021-10-04 16:49:20|9269|9259|9269.5|9259.5|9269.8|9259.8|9269|9259|6
1633366170000|2021-10-04 16:49:30|9270|9260|9269.8|9259.8|9270|9260|9269.8|9259.8|4
1633366180000|2021-10-04 16:49:40|9270|9260|9271.5|9261.5|9271.5|9261.5|9269.8|9259.8|7
1633366190000|2021-10-04 16:49:50|9271.8|9261.8|9272.8|9262.8|9273|9263|9271.8|9261.8|14
1633366200000|2021-10-04 16:50:00|9273.5|9263.5|9272.3|9262.3|9273.5|9263.5|9272.3|9262.3|4
1633366220000|2021-10-04 16:50:20|9273|9263|9273.3|9263.3|9273.3|9263.3|9272.3|9262.3|3
1633366230000|2021-10-04 16:50:30|9272.8|9262.8|9271|9261|9273|9263|9271|9261|8
1633366240000|2021-10-04 16:50:40|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|9270.5|9260.5|5
1633366250000|2021-10-04 16:50:50|9272|9262|9271|9261|9272|9262|9271|9261|5
1633366260000|2021-10-04 16:51:00|9270.8|9260.8|9271.3|9261.3|9271.3|9261.3|9270|9260|8
1633366270000|2021-10-04 16:51:10|9271.8|9261.8|9269.5|9259.5|9271.8|9261.8|9269.5|9259.5|7
1633366280000|2021-10-04 16:51:20|9269.8|9259.8|9270|9260|9270|9260|9269.8|9259.8|2
1633366290000|2021-10-04 16:51:30|9269.5|9259.5|9269.8|9259.8|9269.8|9259.8|9269.3|9259.3|3
1633366300000|2021-10-04 16:51:40|9270|9260|9269.5|9259.5|9270|9260|9269.5|9259.5|2
1633366310000|2021-10-04 16:51:50|9269.8|9259.8|9269|9259|9270.3|9260.3|9269|9259|15
1633366320000|2021-10-04 16:52:00|9269.3|9259.3|9269|9259|9269.3|9259.3|9268.5|9258.5|7
1633366330000|2021-10-04 16:52:10|9269.3|9259.3|9263.5|9253.5|9269.3|9259.3|9263|9253|9
1633366340000|2021-10-04 16:52:20|9263.3|9253.3|9263.3|9253.3|9263.5|9253.5|9263.3|9253.3|7
1633366350000|2021-10-04 16:52:30|9263.5|9253.5|9263.5|9253.5|9263.5|9253.5|9263.3|9253.3|3
1633366360000|2021-10-04 16:52:40|9263.3|9253.3|9263.5|9253.5|9263.5|9253.5|9263.3|9253.3|6
1633366370000|2021-10-04 16:52:50|9264|9254|9267.3|9257.3|9267.3|9257.3|9263.3|9253.3|8
1633366380000|2021-10-04 16:53:00|9267.6|9257.6|9270.5|9260.5|9270.5|9260.5|9267.6|9257.6|7
1633366390000|2021-10-04 16:53:10|9270.3|9260.3|9269.5|9259.5|9270.3|9260.3|9269.3|9259.3|11
1633366400000|2021-10-04 16:53:20|9269.3|9259.3|9269.5|9259.5|9269.5|9259.5|9269|9259|3
1633366410000|2021-10-04 16:53:30|9269.3|9259.3|9270.5|9260.5|9270.5|9260.5|9269.3|9259.3|5
1633366420000|2021-10-04 16:53:40|9271.3|9261.3|9271.3|9261.3|9272|9262|9270.5|9260.5|7
1633366430000|2021-10-04 16:53:50|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|9270.3|9260.3|5
1633366440000|2021-10-04 16:54:00|9271|9261|9270.8|9260.8|9271.3|9261.3|9270.8|9260.8|7
1633366450000|2021-10-04 16:54:10|9270.5|9260.5|9266.8|9256.8|9270.5|9260.5|9265.8|9255.8|13
1633366460000|2021-10-04 16:54:20|9266.3|9256.3|9265.8|9255.8|9266.3|9256.3|9264.8|9254.8|8
1633366470000|2021-10-04 16:54:30|9265.5|9255.5|9265.8|9255.8|9265.8|9255.8|9265|9255|4
1633366480000|2021-10-04 16:54:40|9266.5|9256.5|9267|9257|9267|9257|9265.5|9255.5|12
1633366490000|2021-10-04 16:54:50|9268|9258|9268|9258|9268|9258|9267.5|9257.5|3
1633366500000|2021-10-04 16:55:00|9267.8|9257.8|9265.9|9255.9|9268.3|9258.3|9265.9|9255.9|11
1633366510000|2021-10-04 16:55:10|9265.6|9255.6|9265.6|9255.6|9266.9|9256.9|9265.6|9255.6|4
1633366520000|2021-10-04 16:55:20|9264.6|9254.6|9266.9|9256.9|9266.9|9256.9|9264.6|9254.6|4
1633366530000|2021-10-04 16:55:30|9266.4|9256.4|9265.6|9255.6|9266.4|9256.4|9265.4|9255.4|7
1633366540000|2021-10-04 16:55:40|9264.9|9254.9|9265.9|9255.9|9265.9|9255.9|9264.9|9254.9|3
1633366550000|2021-10-04 16:55:50|9265.1|9255.1|9263.9|9253.9|9265.1|9255.1|9263.9|9253.9|3
1633366560000|2021-10-04 16:56:00|9263.4|9253.4|9261.9|9251.9|9264.6|9254.6|9261.9|9251.9|7
1633366570000|2021-10-04 16:56:10|9262.4|9252.4|9264.6|9254.6|9264.6|9254.6|9262.4|9252.4|7
1633366580000|2021-10-04 16:56:20|9264.1|9254.1|9264.4|9254.4|9265.1|9255.1|9264.1|9254.1|4
1633366590000|2021-10-04 16:56:30|9265.1|9255.1|9263.6|9253.6|9265.1|9255.1|9263.6|9253.6|4
1633366600000|2021-10-04 16:56:40|9263.1|9253.1|9264.6|9254.6|9264.6|9254.6|9263.1|9253.1|10
1633366610000|2021-10-04 16:56:50|9265.1|9255.1|9264.9|9254.9|9266.9|9256.9|9264.1|9254.1|9
1633366620000|2021-10-04 16:57:00|9264.4|9254.4|9266.6|9256.6|9266.6|9256.6|9264.1|9254.1|10
1633366630000|2021-10-04 16:57:10|9266.9|9256.9|9267.1|9257.1|9267.4|9257.4|9266.4|9256.4|10
1633366640000|2021-10-04 16:57:20|9266.9|9256.9|9268.1|9258.1|9268.1|9258.1|9266.9|9256.9|3
1633366650000|2021-10-04 16:57:30|9267.4|9257.4|9268.1|9258.1|9268.1|9258.1|9267.4|9257.4|2
1633366660000|2021-10-04 16:57:40|9267.9|9257.9|9266.4|9256.4|9267.9|9257.9|9266.4|9256.4|3
1633366670000|2021-10-04 16:57:50|9265.9|9255.9|9266.4|9256.4|9266.4|9256.4|9265.9|9255.9|2
1633366680000|2021-10-04 16:58:00|9267.4|9257.4|9268.1|9258.1|9268.1|9258.1|9265.9|9255.9|8
1633366690000|2021-10-04 16:58:10|9267.9|9257.9|9268.9|9258.9|9268.9|9258.9|9267.9|9257.9|10
1633366700000|2021-10-04 16:58:20|9269.4|9259.4|9271.1|9261.1|9271.1|9261.1|9269.1|9259.1|9
1633366710000|2021-10-04 16:58:30|9271.6|9261.6|9271.9|9261.9|9271.9|9261.9|9269.9|9259.9|10
1633366720000|2021-10-04 16:58:40|9271.6|9261.6|9268.9|9258.9|9271.6|9261.6|9268.9|9258.9|9
1633366730000|2021-10-04 16:58:50|9268.6|9258.6|9268.6|9258.6|9268.6|9258.6|9268.6|9258.6|1
1633366740000|2021-10-04 16:59:00|9268.4|9258.4|9260.9|9250.9|9268.4|9258.4|9260.9|9250.9|15
1633366750000|2021-10-04 16:59:10|9260.6|9250.6|9261.9|9251.9|9261.9|9251.9|9259.4|9249.4|7
1633366760000|2021-10-04 16:59:20|9261.6|9251.6|9261.6|9251.6|9262.9|9252.9|9259.6|9249.6|18
1633392120000|2021-10-05 00:02:00|9248.3|9238.3|9248.3|9238.3|9248.3|9238.3|9248.3|9238.3|1
1633392140000|2021-10-05 00:02:20|9248.5|9238.5|9255.1|9245.1|9255.1|9245.1|9248.5|9238.5|8
1633392150000|2021-10-05 00:02:30|9255.6|9245.6|9256.3|9246.3|9256.3|9246.3|9255.6|9245.6|5
1633392160000|2021-10-05 00:02:40|9257|9247|9257|9247|9257|9247|9257|9247|1
1633392170000|2021-10-05 00:02:50|9256.9|9246.9|9257.3|9247.3|9257.3|9247.3|9256.9|9246.9|2
1633392230000|2021-10-05 00:03:50|9256.9|9246.9|9256.9|9246.9|9256.9|9246.9|9256.9|9246.9|1
1633392250000|2021-10-05 00:04:10|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|1
1633392280000|2021-10-05 00:04:40|9256.9|9246.9|9256.9|9246.9|9256.9|9246.9|9256.9|9246.9|1
1633392300000|2021-10-05 00:05:00|9257.5|9247.5|9256.9|9246.9|9257.5|9247.5|9256.9|9246.9|2
1633392310000|2021-10-05 00:05:10|9257.4|9247.4|9256.9|9246.9|9257.4|9247.4|9256.9|9246.9|2
1633392320000|2021-10-05 00:05:20|9256.5|9246.5|9255.5|9245.5|9257.4|9247.4|9255.5|9245.5|4
1633392330000|2021-10-05 00:05:30|9255.8|9245.8|9256.5|9246.5|9256.5|9246.5|9255.8|9245.8|2
1633392340000|2021-10-05 00:05:40|9257.3|9247.3|9257.1|9247.1|9257.3|9247.3|9257.1|9247.1|2
1633392360000|2021-10-05 00:06:00|9255.9|9245.9|9253.9|9243.9|9255.9|9245.9|9253.9|9243.9|5
1633392370000|2021-10-05 00:06:10|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|1
1633392470000|2021-10-05 00:07:50|9252|9242|9252.1|9242.1|9252.4|9242.4|9252|9242|3
1633392480000|2021-10-05 00:08:00|9251.9|9241.9|9252.1|9242.1|9252.1|9242.1|9251.9|9241.9|2
1633392500000|2021-10-05 00:08:20|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|1
1633392510000|2021-10-05 00:08:30|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|1
1633392530000|2021-10-05 00:08:50|9252.4|9242.4|9252.1|9242.1|9252.4|9242.4|9252.1|9242.1|4
1633392540000|2021-10-05 00:09:00|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|1
1633392550000|2021-10-05 00:09:10|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|1
1633392560000|2021-10-05 00:09:20|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|1
1633392620000|2021-10-05 00:10:20|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|1
1633392730000|2021-10-05 00:12:10|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|1
1633392740000|2021-10-05 00:12:20|9252.3|9242.3|9250.8|9240.8|9252.3|9242.3|9250.8|9240.8|3
1633392790000|2021-10-05 00:13:10|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|1
1633392850000|2021-10-05 00:14:10|9250.8|9240.8|9251.5|9241.5|9252.3|9242.3|9250.8|9240.8|4
1633392880000|2021-10-05 00:14:40|9250.5|9240.5|9248.5|9238.5|9250.5|9240.5|9248.5|9238.5|2
1633392930000|2021-10-05 00:15:30|9248.4|9238.4|9248.4|9238.4|9248.4|9238.4|9248.4|9238.4|1
1633393010000|2021-10-05 00:16:50|9247.5|9237.5|9244.5|9234.5|9247.5|9237.5|9244.1|9234.1|4
1633393020000|2021-10-05 00:17:00|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|1
1633393130000|2021-10-05 00:18:50|9243.5|9233.5|9240|9230|9243.5|9233.5|9240|9230|4
1633393140000|2021-10-05 00:19:00|9240.3|9230.3|9240.5|9230.5|9240.5|9230.5|9240.3|9230.3|2
1633393150000|2021-10-05 00:19:10|9240.3|9230.3|9239|9229|9240.3|9230.3|9238.8|9228.8|12
1633393160000|2021-10-05 00:19:20|9238.8|9228.8|9238|9228|9238.8|9228.8|9237.5|9227.5|5
1633393170000|2021-10-05 00:19:30|9237.5|9227.5|9237.9|9227.9|9237.9|9227.9|9237.5|9227.5|6
1633393180000|2021-10-05 00:19:40|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|1
1633393190000|2021-10-05 00:19:50|9237.4|9227.4|9236.9|9226.9|9237.4|9227.4|9236.8|9226.8|4
1633393200000|2021-10-05 00:20:00|9237.4|9227.4|9236.4|9226.4|9237.4|9227.4|9236.4|9226.4|4
1633393220000|2021-10-05 00:20:20|9236.6|9226.6|9235.6|9225.6|9236.6|9226.6|9235.6|9225.6|3
1633393230000|2021-10-05 00:20:30|9235.9|9225.9|9235.9|9225.9|9235.9|9225.9|9235.9|9225.9|1
1633393240000|2021-10-05 00:20:40|9236.4|9226.4|9233.3|9223.3|9236.4|9226.4|9233.3|9223.3|3
1633393280000|2021-10-05 00:21:20|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|1
1633393350000|2021-10-05 00:22:30|9233.8|9223.8|9235.5|9225.5|9235.6|9225.6|9233.8|9223.8|4
1633393370000|2021-10-05 00:22:50|9235.1|9225.1|9235.1|9225.1|9235.1|9225.1|9235.1|9225.1|1
1633393380000|2021-10-05 00:23:00|9233.5|9223.5|9233.5|9223.5|9233.6|9223.6|9233.5|9223.5|3
1633393390000|2021-10-05 00:23:10|9233.4|9223.4|9233.3|9223.3|9233.4|9223.4|9233.3|9223.3|2
1633393410000|2021-10-05 00:23:30|9233|9223|9232.9|9222.9|9233|9223|9232.5|9222.5|3
1633393420000|2021-10-05 00:23:40|9233.3|9223.3|9232.9|9222.9|9233.4|9223.4|9232.9|9222.9|6
1633393430000|2021-10-05 00:23:50|9233.3|9223.3|9232.9|9222.9|9233.3|9223.3|9232.9|9222.9|4
1633393440000|2021-10-05 00:24:00|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|1
1633393470000|2021-10-05 00:24:30|9233|9223|9232.6|9222.6|9233|9223|9232.6|9222.6|4
1633393490000|2021-10-05 00:24:50|9233|9223|9232.9|9222.9|9233|9223|9232.9|9222.9|2
1633393500000|2021-10-05 00:25:00|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|9232.9|9222.9|3
1633393510000|2021-10-05 00:25:10|9233.1|9223.1|9232.9|9222.9|9233.3|9223.3|9232.9|9222.9|4
1633393550000|2021-10-05 00:25:50|9233.3|9223.3|9233.3|9223.3|9233.9|9223.9|9233|9223|8
1633393560000|2021-10-05 00:26:00|9233|9223|9232.8|9222.8|9233|9223|9232.8|9222.8|2
1633393580000|2021-10-05 00:26:20|9233.1|9223.1|9232.9|9222.9|9233.1|9223.1|9232.9|9222.9|2
1633393590000|2021-10-05 00:26:30|9233.3|9223.3|9233|9223|9233.3|9223.3|9233|9223|3
1633393600000|2021-10-05 00:26:40|9233.3|9223.3|9233.3|9223.3|9233.4|9223.4|9233|9223|6
1633393610000|2021-10-05 00:26:50|9233.1|9223.1|9232.5|9222.5|9233.1|9223.1|9232.5|9222.5|3
1633393620000|2021-10-05 00:27:00|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|1
1633393640000|2021-10-05 00:27:20|9233|9223|9232.8|9222.8|9233.4|9223.4|9232.8|9222.8|5
1633393650000|2021-10-05 00:27:30|9233|9223|9233.8|9223.8|9233.8|9223.8|9233|9223|2
1633393660000|2021-10-05 00:27:40|9233.4|9223.4|9233.8|9223.8|9233.8|9223.8|9233.3|9223.3|4
1633393670000|2021-10-05 00:27:50|9233.4|9223.4|9233.8|9223.8|9233.8|9223.8|9233.4|9223.4|2
1633393680000|2021-10-05 00:28:00|9233.4|9223.4|9233.3|9223.3|9233.8|9223.8|9233|9223|7
1633393690000|2021-10-05 00:28:10|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|1
1633393700000|2021-10-05 00:28:20|9232.9|9222.9|9232.8|9222.8|9232.9|9222.9|9232.8|9222.8|2
1633393710000|2021-10-05 00:28:30|9233|9223|9233.4|9223.4|9233.4|9223.4|9233|9223|2
1633393720000|2021-10-05 00:28:40|9233.8|9223.8|9233.3|9223.3|9233.8|9223.8|9233.3|9223.3|4
1633393730000|2021-10-05 00:28:50|9233.1|9223.1|9233.3|9223.3|9233.4|9223.4|9232.9|9222.9|5
1633393740000|2021-10-05 00:29:00|9233.1|9223.1|9232.8|9222.8|9233.1|9223.1|9232.8|9222.8|2
1633393770000|2021-10-05 00:29:30|9232.5|9222.5|9233|9223|9233|9223|9232.5|9222.5|2
1633393780000|2021-10-05 00:29:40|9233.5|9223.5|9233.8|9223.8|9233.8|9223.8|9233.5|9223.5|2
1633393800000|2021-10-05 00:30:00|9233.5|9223.5|9232.6|9222.6|9233.5|9223.5|9232.6|9222.6|3
1633393810000|2021-10-05 00:30:10|9233|9223|9232.6|9222.6|9233|9223|9232.6|9222.6|5
1633393820000|2021-10-05 00:30:20|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|1
1633393940000|2021-10-05 00:32:20|9231.5|9221.5|9229.5|9219.5|9231.5|9221.5|9229.5|9219.5|2
1633393950000|2021-10-05 00:32:30|9229.3|9219.3|9229|9219|9229.3|9219.3|9229|9219|2
1633393960000|2021-10-05 00:32:40|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|1
1633394010000|2021-10-05 00:33:30|9228.4|9218.4|9228.4|9218.4|9228.4|9218.4|9228.4|9218.4|1
1633394020000|2021-10-05 00:33:40|9228.9|9218.9|9229|9219|9230|9220|9228.9|9218.9|5
1633394040000|2021-10-05 00:34:00|9228.8|9218.8|9228.5|9218.5|9228.8|9218.8|9228.5|9218.5|2
1633394060000|2021-10-05 00:34:20|9228.6|9218.6|9228.6|9218.6|9228.6|9218.6|9228.6|9218.6|1
1633394070000|2021-10-05 00:34:30|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|1
1633394090000|2021-10-05 00:34:50|9228.6|9218.6|9228.5|9218.5|9228.6|9218.6|9228.5|9218.5|2
1633394110000|2021-10-05 00:35:10|9228.6|9218.6|9228.5|9218.5|9228.6|9218.6|9228.5|9218.5|2
1633394120000|2021-10-05 00:35:20|9228.6|9218.6|9228.5|9218.5|9228.6|9218.6|9228.5|9218.5|2
1633394140000|2021-10-05 00:35:40|9227.6|9217.6|9227.8|9217.8|9227.8|9217.8|9227.6|9217.6|2
1633394240000|2021-10-05 00:37:20|9227.5|9217.5|9227.5|9217.5|9227.5|9217.5|9227.5|9217.5|1
1633394250000|2021-10-05 00:37:30|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|1
1633394380000|2021-10-05 00:39:40|9228.1|9218.1|9228.5|9218.5|9228.5|9218.5|9228.1|9218.1|2
1633394390000|2021-10-05 00:39:50|9228.8|9218.8|9228|9218|9228.8|9218.8|9228|9218|3
1633394410000|2021-10-05 00:40:10|9228.9|9218.9|9228.5|9218.5|9228.9|9218.9|9228.5|9218.5|2
1633394450000|2021-10-05 00:40:50|9228.3|9218.3|9227.8|9217.8|9228.3|9218.3|9227.8|9217.8|2
1633394460000|2021-10-05 00:41:00|9227.5|9217.5|9226.3|9216.3|9227.5|9217.5|9226.3|9216.3|2
1633394470000|2021-10-05 00:41:10|9226.5|9216.5|9226.1|9216.1|9226.5|9216.5|9226.1|9216.1|2
1633394480000|2021-10-05 00:41:20|9226.5|9216.5|9226.1|9216.1|9226.5|9216.5|9226.1|9216.1|2
1633394500000|2021-10-05 00:41:40|9226|9216|9226.1|9216.1|9226.1|9216.1|9226|9216|2
1633394510000|2021-10-05 00:41:50|9226|9216|9226|9216|9226|9216|9226|9216|1
1633394530000|2021-10-05 00:42:10|9226.3|9216.3|9226.1|9216.1|9226.3|9216.3|9226.1|9216.1|2
1633394550000|2021-10-05 00:42:30|9225.9|9215.9|9224.8|9214.8|9225.9|9215.9|9224|9214|3
1633394560000|2021-10-05 00:42:40|9225|9215|9225|9215|9225|9215|9225|9215|1
1633394570000|2021-10-05 00:42:50|9225.5|9215.5|9225.3|9215.3|9225.5|9215.5|9225.3|9215.3|2
1633394590000|2021-10-05 00:43:10|9225.5|9215.5|9225.9|9215.9|9226|9216|9225.5|9215.5|5
1633394600000|2021-10-05 00:43:20|9225.5|9215.5|9225.3|9215.3|9225.5|9215.5|9225.3|9215.3|2
1633394620000|2021-10-05 00:43:40|9225|9215|9225.3|9215.3|9225.3|9215.3|9225|9215|2
1633394670000|2021-10-05 00:44:30|9225.5|9215.5|9225.3|9215.3|9225.5|9215.5|9225.3|9215.3|2
1633394690000|2021-10-05 00:44:50|9225|9215|9224|9214|9225|9215|9224|9214|3
1633394700000|2021-10-05 00:45:00|9223.8|9213.8|9224.8|9214.8|9225|9215|9223.8|9213.8|6
1633394710000|2021-10-05 00:45:10|9224.5|9214.5|9224.5|9214.5|9224.5|9214.5|9224.5|9214.5|1
1633394720000|2021-10-05 00:45:20|9224.8|9214.8|9225|9215|9225|9215|9224.8|9214.8|2
1633394760000|2021-10-05 00:46:00|9224.8|9214.8|9225|9215|9225|9215|9224.8|9214.8|2
1633394840000|2021-10-05 00:47:20|9224.8|9214.8|9224.8|9214.8|9224.8|9214.8|9224.3|9214.3|3
1633394850000|2021-10-05 00:47:30|9225|9215|9224.3|9214.3|9225|9215|9224.3|9214.3|3
1633394890000|2021-10-05 00:48:10|9224|9214|9223.9|9213.9|9224|9214|9223.9|9213.9|2
1633394900000|2021-10-05 00:48:20|9224.3|9214.3|9225|9215|9225|9215|9224.3|9214.3|4
1633394910000|2021-10-05 00:48:30|9224.8|9214.8|9224.3|9214.3|9224.8|9214.8|9224.3|9214.3|3
1633394920000|2021-10-05 00:48:40|9224|9214|9224.3|9214.3|9224.3|9214.3|9223.8|9213.8|3
1633394930000|2021-10-05 00:48:50|9224|9214|9223.6|9213.6|9224|9214|9223.6|9213.6|2
1633394950000|2021-10-05 00:49:10|9223.8|9213.8|9224.8|9214.8|9224.9|9214.9|9223.8|9213.8|11
1633394960000|2021-10-05 00:49:20|9224.9|9214.9|9224.8|9214.8|9224.9|9214.9|9224.8|9214.8|4
1633394970000|2021-10-05 00:49:30|9224.9|9214.9|9224.8|9214.8|9224.9|9214.9|9224.8|9214.8|4
1633394990000|2021-10-05 00:49:50|9224.9|9214.9|9224.8|9214.8|9224.9|9214.9|9224.8|9214.8|2
1633395010000|2021-10-05 00:50:10|9224.9|9214.9|9225.3|9215.3|9225.3|9215.3|9224.9|9214.9|4
1633395020000|2021-10-05 00:50:20|9225|9215|9225|9215|9225.3|9215.3|9224.8|9214.8|5
1633395030000|2021-10-05 00:50:30|9225.3|9215.3|9225|9215|9225.6|9215.6|9225|9215|7
1633395040000|2021-10-05 00:50:40|9225.3|9215.3|9225|9215|9225.3|9215.3|9224.8|9214.8|6
1633395050000|2021-10-05 00:50:50|9224.8|9214.8|9225.9|9215.9|9225.9|9215.9|9224.8|9214.8|8
1633395060000|2021-10-05 00:51:00|9226.8|9216.8|9225.9|9215.9|9226.8|9216.8|9225.8|9215.8|4
1633395070000|2021-10-05 00:51:10|9226.1|9216.1|9226.8|9216.8|9226.8|9216.8|9226|9216|6
1633395080000|2021-10-05 00:51:20|9226.5|9216.5|9226.9|9216.9|9226.9|9216.9|9226.5|9216.5|2
1633395090000|2021-10-05 00:51:30|9226.4|9216.4|9225.8|9215.8|9226.4|9216.4|9225.8|9215.8|3
1633395100000|2021-10-05 00:51:40|9225.5|9215.5|9224.8|9214.8|9225.5|9215.5|9224.4|9214.4|7
1633395110000|2021-10-05 00:51:50|9225.3|9215.3|9225.4|9215.4|9225.4|9215.4|9225.1|9215.1|4
1633395120000|2021-10-05 00:52:00|9225.1|9215.1|9225.4|9215.4|9225.4|9215.4|9225.1|9215.1|4
1633395130000|2021-10-05 00:52:10|9225.3|9215.3|9224.9|9214.9|9225.4|9215.4|9224.9|9214.9|4
1633395170000|2021-10-05 00:52:50|9225.3|9215.3|9228.4|9218.4|9229.3|9219.3|9225.3|9215.3|7
1633395180000|2021-10-05 00:53:00|9228.8|9218.8|9227.3|9217.3|9228.8|9218.8|9226.8|9216.8|5
1633395190000|2021-10-05 00:53:10|9227|9217|9225.8|9215.8|9227|9217|9225.8|9215.8|8
1633395220000|2021-10-05 00:53:40|9225.5|9215.5|9225.5|9215.5|9225.5|9215.5|9225.5|9215.5|1
1633395230000|2021-10-05 00:53:50|9226.1|9216.1|9227|9217|9227|9217|9226.1|9216.1|2
1633395240000|2021-10-05 00:54:00|9227.3|9217.3|9227.5|9217.5|9227.5|9217.5|9227.3|9217.3|2
1633395250000|2021-10-05 00:54:10|9227.4|9217.4|9227.1|9217.1|9227.4|9217.4|9227.1|9217.1|2
1633395260000|2021-10-05 00:54:20|9227.3|9217.3|9229|9219|9229.1|9219.1|9227.3|9217.3|7
1633395270000|2021-10-05 00:54:30|9229.3|9219.3|9229|9219|9229.3|9219.3|9228.5|9218.5|13
1633395280000|2021-10-05 00:54:40|9229.3|9219.3|9228.8|9218.8|9229.3|9219.3|9228.8|9218.8|7
1633395290000|2021-10-05 00:54:50|9229|9219|9228.8|9218.8|9229|9219|9228.8|9218.8|6
1633395300000|2021-10-05 00:55:00|9228.5|9218.5|9227.3|9217.3|9228.8|9218.8|9226.8|9216.8|8
1633395310000|2021-10-05 00:55:10|9227.5|9217.5|9227|9217|9227.5|9217.5|9227|9217|4
1633395320000|2021-10-05 00:55:20|9227.3|9217.3|9227|9217|9227.5|9217.5|9227|9217|4
1633395330000|2021-10-05 00:55:30|9226.8|9216.8|9225.5|9215.5|9226.8|9216.8|9225.3|9215.3|5
1633395350000|2021-10-05 00:55:50|9225.1|9215.1|9227.5|9217.5|9227.5|9217.5|9224.8|9214.8|9
1633395360000|2021-10-05 00:56:00|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|1
1633395390000|2021-10-05 00:56:30|9227.5|9217.5|9227.3|9217.3|9227.5|9217.5|9227.3|9217.3|2
1633395420000|2021-10-05 00:57:00|9227.5|9217.5|9227.5|9217.5|9227.5|9217.5|9227.5|9217.5|1
1633395430000|2021-10-05 00:57:10|9227.3|9217.3|9227.9|9217.9|9227.9|9217.9|9227.3|9217.3|3
1633395440000|2021-10-05 00:57:20|9228.3|9218.3|9227.6|9217.6|9228.9|9218.9|9227.6|9217.6|6
1633395450000|2021-10-05 00:57:30|9227.9|9217.9|9227.9|9217.9|9227.9|9217.9|9227.9|9217.9|1
1633395480000|2021-10-05 00:58:00|9228.9|9218.9|9229|9219|9229.1|9219.1|9228.9|9218.9|3
1633395490000|2021-10-05 00:58:10|9228.5|9218.5|9228.5|9218.5|9228.9|9218.9|9228.5|9218.5|3
1633395500000|2021-10-05 00:58:20|9228.3|9218.3|9228.5|9218.5|9228.9|9218.9|9228.3|9218.3|8
1633395510000|2021-10-05 00:58:30|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|1
1633395530000|2021-10-05 00:58:50|9228|9218|9228.3|9218.3|9228.3|9218.3|9227.9|9217.9|4
1633395540000|2021-10-05 00:59:00|9228.1|9218.1|9228.6|9218.6|9228.6|9218.6|9227.9|9217.9|5
1633395550000|2021-10-05 00:59:10|9229|9219|9227.9|9217.9|9229|9219|9227.9|9217.9|4
1633395560000|2021-10-05 00:59:20|9228.1|9218.1|9227.9|9217.9|9228.1|9218.1|9227.9|9217.9|2
1633395570000|2021-10-05 00:59:30|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|9227.9|9217.9|3
1633395580000|2021-10-05 00:59:40|9228.8|9218.8|9228.9|9218.9|9228.9|9218.9|9228.6|9218.6|5
1633395590000|2021-10-05 00:59:50|9228.6|9218.6|9228.6|9218.6|9228.9|9218.9|9228.6|9218.6|5
1633395600000|2021-10-05 01:00:00|9228.9|9218.9|9229.1|9219.1|9229.1|9219.1|9225.8|9215.8|13
1633395610000|2021-10-05 01:00:10|9228.8|9218.8|9227.3|9217.3|9228.8|9218.8|9227.3|9217.3|3
1633395620000|2021-10-05 01:00:20|9228.3|9218.3|9229.6|9219.6|9229.6|9219.6|9228.3|9218.3|2
1633395630000|2021-10-05 01:00:30|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|1
1633395640000|2021-10-05 01:00:40|9230.3|9220.3|9232.5|9222.5|9232.5|9222.5|9230.3|9220.3|5
1633395650000|2021-10-05 01:00:50|9233.5|9223.5|9233|9223|9233.5|9223.5|9233|9223|2
1633395660000|2021-10-05 01:01:00|9232.8|9222.8|9232.8|9222.8|9233.1|9223.1|9232.1|9222.1|6
1633395670000|2021-10-05 01:01:10|9233|9223|9233|9223|9233|9223|9233|9223|1
1633395680000|2021-10-05 01:01:20|9233.8|9223.8|9234.1|9224.1|9234.1|9224.1|9233.8|9223.8|2
1633395690000|2021-10-05 01:01:30|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|1
1633395700000|2021-10-05 01:01:40|9235.1|9225.1|9234.8|9224.8|9235.1|9225.1|9234.8|9224.8|4
1633395710000|2021-10-05 01:01:50|9235|9225|9236.3|9226.3|9236.3|9226.3|9234.8|9224.8|4
1633395720000|2021-10-05 01:02:00|9235.8|9225.8|9236.1|9226.1|9237.3|9227.3|9235.8|9225.8|8
1633395730000|2021-10-05 01:02:10|9237.3|9227.3|9236.5|9226.5|9237.3|9227.3|9236.4|9226.4|4
1633395740000|2021-10-05 01:02:20|9236.4|9226.4|9236.1|9226.1|9236.5|9226.5|9235.8|9225.8|4
1633395750000|2021-10-05 01:02:30|9237.1|9227.1|9237|9227|9237.3|9227.3|9237|9227|5
1633395760000|2021-10-05 01:02:40|9237.3|9227.3|9235.1|9225.1|9237.3|9227.3|9235.1|9225.1|4
1633395770000|2021-10-05 01:02:50|9235.5|9225.5|9234.9|9224.9|9235.5|9225.5|9234.9|9224.9|5
1633395780000|2021-10-05 01:03:00|9234.3|9224.3|9233.5|9223.5|9234.5|9224.5|9233.5|9223.5|7
1633395790000|2021-10-05 01:03:10|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.5|9223.5|6
1633395800000|2021-10-05 01:03:20|9233.5|9223.5|9231|9221|9233.5|9223.5|9231|9221|5
1633395810000|2021-10-05 01:03:30|9231.3|9221.3|9230.5|9220.5|9231.3|9221.3|9230.5|9220.5|5
1633395820000|2021-10-05 01:03:40|9230.3|9220.3|9230.1|9220.1|9230.3|9220.3|9229.8|9219.8|7
1633395830000|2021-10-05 01:03:50|9230.5|9220.5|9230.1|9220.1|9231.5|9221.5|9229.8|9219.8|7
1633395840000|2021-10-05 01:04:00|9229.9|9219.9|9230.1|9220.1|9230.1|9220.1|9229.9|9219.9|2
1633395850000|2021-10-05 01:04:10|9230.5|9220.5|9230.3|9220.3|9230.5|9220.5|9230.3|9220.3|2
1633395860000|2021-10-05 01:04:20|9229.9|9219.9|9228|9218|9229.9|9219.9|9227.8|9217.8|6
1633395890000|2021-10-05 01:04:50|9227.9|9217.9|9227.3|9217.3|9227.9|9217.9|9227.3|9217.3|2
1633395900000|2021-10-05 01:05:00|9227.5|9217.5|9227.4|9217.4|9227.8|9217.8|9227.4|9217.4|9
1633395910000|2021-10-05 01:05:10|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|9227.5|9217.5|7
1633395920000|2021-10-05 01:05:20|9227.4|9217.4|9227.8|9217.8|9227.8|9217.8|9227.4|9217.4|2
1633395930000|2021-10-05 01:05:30|9227.4|9217.4|9227.1|9217.1|9227.8|9217.8|9227.1|9217.1|4
1633395940000|2021-10-05 01:05:40|9227.5|9217.5|9227.8|9217.8|9227.8|9217.8|9227.4|9217.4|4
1633395950000|2021-10-05 01:05:50|9227.5|9217.5|9227.9|9217.9|9227.9|9217.9|9227.5|9217.5|4
1633395960000|2021-10-05 01:06:00|9227.5|9217.5|9227.9|9217.9|9227.9|9217.9|9227.1|9217.1|6
1633395980000|2021-10-05 01:06:20|9227.6|9217.6|9227.6|9217.6|9227.8|9217.8|9227.6|9217.6|3
1633395990000|2021-10-05 01:06:30|9227.8|9217.8|9227.6|9217.6|9227.8|9217.8|9227.6|9217.6|14
1633396000000|2021-10-05 01:06:40|9227.8|9217.8|9225.5|9215.5|9227.8|9217.8|9225.5|9215.5|6
1633396010000|2021-10-05 01:06:50|9225.3|9215.3|9218.9|9208.9|9225.3|9215.3|9218.8|9208.8|12
1633396020000|2021-10-05 01:07:00|9218.8|9208.8|9219.1|9209.1|9219.1|9209.1|9218.5|9208.5|8
1633396030000|2021-10-05 01:07:10|9219.4|9209.4|9219.1|9209.1|9219.4|9209.4|9218.9|9208.9|4
1633396040000|2021-10-05 01:07:20|9219.4|9209.4|9219.4|9209.4|9219.4|9209.4|9218.6|9208.6|4
1633396060000|2021-10-05 01:07:40|9219.1|9209.1|9217.6|9207.6|9219.4|9209.4|9217.6|9207.6|8
1633396070000|2021-10-05 01:07:50|9218.3|9208.3|9218.5|9208.5|9218.5|9208.5|9218.3|9208.3|2
1633396080000|2021-10-05 01:08:00|9218.8|9208.8|9218.8|9208.8|9218.8|9208.8|9218.8|9208.8|1
1633396090000|2021-10-05 01:08:10|9218.9|9208.9|9219.1|9209.1|9219.4|9209.4|9218.9|9208.9|3
1633396100000|2021-10-05 01:08:20|9218.9|9208.9|9218.6|9208.6|9218.9|9208.9|9218.4|9208.4|6
1633396110000|2021-10-05 01:08:30|9218.3|9208.3|9217.8|9207.8|9218.3|9208.3|9217.8|9207.8|3
1633396120000|2021-10-05 01:08:40|9217.9|9207.9|9217.4|9207.4|9217.9|9207.9|9217.4|9207.4|3
1633396130000|2021-10-05 01:08:50|9217.6|9207.6|9215|9205|9217.6|9207.6|9214.9|9204.9|5
1633396140000|2021-10-05 01:09:00|9214.9|9204.9|9215.6|9205.6|9215.6|9205.6|9214.9|9204.9|9
1633396170000|2021-10-05 01:09:30|9215.9|9205.9|9215.9|9205.9|9215.9|9205.9|9215.9|9205.9|1
1633396180000|2021-10-05 01:09:40|9215.5|9205.5|9215.9|9205.9|9215.9|9205.9|9215.5|9205.5|2
1633396200000|2021-10-05 01:10:00|9215.5|9205.5|9215.1|9205.1|9215.5|9205.5|9214.6|9204.6|3
1633396210000|2021-10-05 01:10:10|9215.6|9205.6|9215.6|9205.6|9215.6|9205.6|9215.1|9205.1|8
1633396220000|2021-10-05 01:10:20|9215.3|9205.3|9215.9|9205.9|9215.9|9205.9|9215|9205|5
1633396230000|2021-10-05 01:10:30|9216.5|9206.5|9216.1|9206.1|9216.5|9206.5|9216.1|9206.1|3
1633396240000|2021-10-05 01:10:40|9216.4|9206.4|9216.1|9206.1|9216.4|9206.4|9216.1|9206.1|2
1633396250000|2021-10-05 01:10:50|9216.4|9206.4|9216.4|9206.4|9216.4|9206.4|9216.4|9206.4|1
1633396270000|2021-10-05 01:11:10|9216.8|9206.8|9218.6|9208.6|9218.6|9208.6|9216.8|9206.8|2
1633396280000|2021-10-05 01:11:20|9218.4|9208.4|9218.6|9208.6|9218.6|9208.6|9218.4|9208.4|2
1633396290000|2021-10-05 01:11:30|9219|9209|9218.9|9208.9|9219|9209|9218.8|9208.8|3
1633396300000|2021-10-05 01:11:40|9218.6|9208.6|9218.6|9208.6|9218.6|9208.6|9218.6|9208.6|1
1633396310000|2021-10-05 01:11:50|9218.3|9208.3|9215.8|9205.8|9218.3|9208.3|9215.3|9205.3|7
1633396320000|2021-10-05 01:12:00|9216.1|9206.1|9216.1|9206.1|9216.4|9206.4|9215.9|9205.9|5
1633396330000|2021-10-05 01:12:10|9215.9|9205.9|9215.6|9205.6|9215.9|9205.9|9215.6|9205.6|2
1633396340000|2021-10-05 01:12:20|9215.9|9205.9|9215.6|9205.6|9215.9|9205.9|9215.6|9205.6|2
1633396360000|2021-10-05 01:12:40|9215.9|9205.9|9216.1|9206.1|9216.1|9206.1|9215.9|9205.9|2
1633396370000|2021-10-05 01:12:50|9215.9|9205.9|9215.6|9205.6|9216.1|9206.1|9215.6|9205.6|4
1633396380000|2021-10-05 01:13:00|9216|9206|9215.3|9205.3|9216.3|9206.3|9215.3|9205.3|7
1633396390000|2021-10-05 01:13:10|9215.8|9205.8|9215.9|9205.9|9215.9|9205.9|9215.8|9205.8|2
1633396400000|2021-10-05 01:13:20|9215.6|9205.6|9215.1|9205.1|9215.8|9205.8|9214.8|9204.8|11
1633396410000|2021-10-05 01:13:30|9214.3|9204.3|9214.8|9204.8|9214.8|9204.8|9214.3|9204.3|6
1633396420000|2021-10-05 01:13:40|9214.5|9204.5|9214.8|9204.8|9214.8|9204.8|9214.5|9204.5|2
1633396430000|2021-10-05 01:13:50|9214.5|9204.5|9214.8|9204.8|9215.3|9205.3|9214.5|9204.5|6
1633396440000|2021-10-05 01:14:00|9214.5|9204.5|9214.8|9204.8|9215.3|9205.3|9214.5|9204.5|5
1633396450000|2021-10-05 01:14:10|9215|9205|9215.3|9205.3|9215.6|9205.6|9215|9205|8
1633396460000|2021-10-05 01:14:20|9215.6|9205.6|9215|9205|9215.6|9205.6|9215|9205|3
1633396470000|2021-10-05 01:14:30|9215.3|9205.3|9214.5|9204.5|9215.3|9205.3|9214.5|9204.5|4
1633396480000|2021-10-05 01:14:40|9214.8|9204.8|9214.8|9204.8|9214.8|9204.8|9214.8|9204.8|1
1633396490000|2021-10-05 01:14:50|9214.9|9204.9|9215.3|9205.3|9215.3|9205.3|9214.9|9204.9|2
1633396500000|2021-10-05 01:15:00|9215.5|9205.5|9214.8|9204.8|9215.5|9205.5|9214.5|9204.5|10
1633396510000|2021-10-05 01:15:10|9214.5|9204.5|9216.9|9206.9|9217.3|9207.3|9214.5|9204.5|11
1633396520000|2021-10-05 01:15:20|9216.6|9206.6|9216.9|9206.9|9216.9|9206.9|9215.6|9205.6|14
1633396530000|2021-10-05 01:15:30|9216.4|9206.4|9216.3|9206.3|9216.5|9206.5|9216.1|9206.1|6
1633396540000|2021-10-05 01:15:40|9216.5|9206.5|9215.6|9205.6|9216.6|9206.6|9215.6|9205.6|5
1633396550000|2021-10-05 01:15:50|9215.4|9205.4|9215.6|9205.6|9215.6|9205.6|9215.4|9205.4|8
1633396560000|2021-10-05 01:16:00|9215.9|9205.9|9215.6|9205.6|9216.8|9206.8|9215.6|9205.6|10
1633396570000|2021-10-05 01:16:10|9215.4|9205.4|9213.8|9203.8|9215.4|9205.4|9213.8|9203.8|4
1633396590000|2021-10-05 01:16:30|9214|9204|9213.5|9203.5|9214|9204|9212.9|9202.9|5
1633396600000|2021-10-05 01:16:40|9213.8|9203.8|9213.5|9203.5|9213.8|9203.8|9213.5|9203.5|2
1633396620000|2021-10-05 01:17:00|9213.3|9203.3|9213.5|9203.5|9213.8|9203.8|9213.3|9203.3|6
1633396630000|2021-10-05 01:17:10|9213.8|9203.8|9214.8|9204.8|9214.8|9204.8|9213.8|9203.8|5
1633396640000|2021-10-05 01:17:20|9215|9205|9214.9|9204.9|9215.5|9205.5|9214.9|9204.9|11
1633396650000|2021-10-05 01:17:30|9214|9204|9214.9|9204.9|9215.1|9205.1|9214|9204|4
1633396660000|2021-10-05 01:17:40|9215.1|9205.1|9215.5|9205.5|9215.5|9205.5|9214.9|9204.9|7
1633396670000|2021-10-05 01:17:50|9215.1|9205.1|9215.1|9205.1|9215.1|9205.1|9215.1|9205.1|1
1633396680000|2021-10-05 01:18:00|9214.9|9204.9|9214.1|9204.1|9214.9|9204.9|9214.1|9204.1|4
1633396690000|2021-10-05 01:18:10|9213.8|9203.8|9213.9|9203.9|9214.3|9204.3|9213.5|9203.5|8
1633396700000|2021-10-05 01:18:20|9213.5|9203.5|9214|9204|9214.3|9204.3|9213.5|9203.5|3
1633396710000|2021-10-05 01:18:30|9213.8|9203.8|9213.8|9203.8|9214|9204|9213.8|9203.8|3
1633396720000|2021-10-05 01:18:40|9213.5|9203.5|9213|9203|9213.5|9203.5|9213|9203|2
1633396740000|2021-10-05 01:19:00|9212.8|9202.8|9210.8|9200.8|9212.8|9202.8|9210.8|9200.8|3
1633396750000|2021-10-05 01:19:10|9210.3|9200.3|9207.9|9197.9|9210.3|9200.3|9207.9|9197.9|5
1633396770000|2021-10-05 01:19:30|9207.6|9197.6|9207.6|9197.6|9209|9199|9206.3|9196.3|9
1633396780000|2021-10-05 01:19:40|9207.9|9197.9|9207.4|9197.4|9209|9199|9207.4|9197.4|6
1633396790000|2021-10-05 01:19:50|9207.6|9197.6|9202|9192|9207.6|9197.6|9201.9|9191.9|10
1633396800000|2021-10-05 01:20:00|9201.8|9191.8|9199.6|9189.6|9201.8|9191.8|9199.6|9189.6|14
1633396810000|2021-10-05 01:20:10|9199.4|9189.4|9198.3|9188.3|9199.4|9189.4|9197.8|9187.8|6
1633396820000|2021-10-05 01:20:20|9198|9188|9197.3|9187.3|9198.3|9188.3|9197.3|9187.3|8
1633396830000|2021-10-05 01:20:30|9197.5|9187.5|9197|9187|9197.6|9187.6|9197|9187|4
1633396840000|2021-10-05 01:20:40|9196.1|9186.1|9197.4|9187.4|9197.4|9187.4|9196.1|9186.1|9
1633396850000|2021-10-05 01:20:50|9197.1|9187.1|9197|9187|9197.4|9187.4|9197|9187|3
1633396860000|2021-10-05 01:21:00|9196.9|9186.9|9197.4|9187.4|9197.5|9187.5|9196.6|9186.6|8
1633396870000|2021-10-05 01:21:10|9197.9|9187.9|9199.4|9189.4|9199.4|9189.4|9197.9|9187.9|2
1633396880000|2021-10-05 01:21:20|9198.5|9188.5|9197|9187|9198.5|9188.5|9197|9187|2
1633396890000|2021-10-05 01:21:30|9196.6|9186.6|9195.5|9185.5|9196.6|9186.6|9195.5|9185.5|6
1633396900000|2021-10-05 01:21:40|9195.8|9185.8|9195.6|9185.6|9196|9186|9195.6|9185.6|4
1633396910000|2021-10-05 01:21:50|9194.8|9184.8|9195.4|9185.4|9195.4|9185.4|9194.8|9184.8|2
1633396920000|2021-10-05 01:22:00|9195.1|9185.1|9195.1|9185.1|9195.1|9185.1|9195.1|9185.1|1
1633396930000|2021-10-05 01:22:10|9194.9|9184.9|9194.6|9184.6|9194.9|9184.9|9194.6|9184.6|2
1633396940000|2021-10-05 01:22:20|9193.9|9183.9|9194|9184|9194|9184|9193.5|9183.5|5
1633396950000|2021-10-05 01:22:30|9194.5|9184.5|9195.4|9185.4|9195.4|9185.4|9194.5|9184.5|5
1633396970000|2021-10-05 01:22:50|9195.8|9185.8|9195|9185|9195.8|9185.8|9194.8|9184.8|5
1633396980000|2021-10-05 01:23:00|9195.4|9185.4|9196.6|9186.6|9196.6|9186.6|9195.4|9185.4|2
1633396990000|2021-10-05 01:23:10|9196.4|9186.4|9196.8|9186.8|9196.8|9186.8|9196.4|9186.4|2
1633397000000|2021-10-05 01:23:20|9197.3|9187.3|9199.8|9189.8|9200.3|9190.3|9197.3|9187.3|5
1633397030000|2021-10-05 01:23:50|9200|9190|9200.1|9190.1|9200.8|9190.8|9200|9190|12
1633397040000|2021-10-05 01:24:00|9199.9|9189.9|9199.8|9189.8|9199.9|9189.9|9199.5|9189.5|3
1633397060000|2021-10-05 01:24:20|9199.1|9189.1|9197.5|9187.5|9199.1|9189.1|9197.5|9187.5|7
1633397070000|2021-10-05 01:24:30|9197.4|9187.4|9194.8|9184.8|9197.4|9187.4|9194.8|9184.8|8
1633397080000|2021-10-05 01:24:40|9194.5|9184.5|9196.6|9186.6|9196.6|9186.6|9193.4|9183.4|8
1633397090000|2021-10-05 01:24:50|9197.1|9187.1|9197.3|9187.3|9197.4|9187.4|9197.1|9187.1|3
1633397100000|2021-10-05 01:25:00|9197.5|9187.5|9198.6|9188.6|9198.6|9188.6|9197.5|9187.5|10
1633397110000|2021-10-05 01:25:10|9198.9|9188.9|9199.5|9189.5|9200.3|9190.3|9198.9|9188.9|4
1633397130000|2021-10-05 01:25:30|9199.8|9189.8|9199.8|9189.8|9199.8|9189.8|9199.5|9189.5|3
1633397140000|2021-10-05 01:25:40|9199.5|9189.5|9199.8|9189.8|9199.8|9189.8|9199|9189|4
1633397150000|2021-10-05 01:25:50|9199.5|9189.5|9199.5|9189.5|9199.5|9189.5|9199.5|9189.5|1
1633397170000|2021-10-05 01:26:10|9199.8|9189.8|9199.5|9189.5|9199.8|9189.8|9199.5|9189.5|2
1633397180000|2021-10-05 01:26:20|9199.8|9189.8|9199.4|9189.4|9199.8|9189.8|9199.4|9189.4|4
1633397210000|2021-10-05 01:26:50|9199|9189|9199|9189|9199|9189|9199|9189|1
1633397220000|2021-10-05 01:27:00|9198.8|9188.8|9199.3|9189.3|9199.3|9189.3|9197.3|9187.3|7
1633397230000|2021-10-05 01:27:10|9199.5|9189.5|9199|9189|9199.5|9189.5|9199|9189|3
1633397250000|2021-10-05 01:27:30|9198.6|9188.6|9198|9188|9198.6|9188.6|9198|9188|2
1633397280000|2021-10-05 01:28:00|9198.3|9188.3|9198.8|9188.8|9199.6|9189.6|9198.3|9188.3|6
1633397300000|2021-10-05 01:28:20|9198.5|9188.5|9199.5|9189.5|9199.5|9189.5|9198|9188|5
1633397310000|2021-10-05 01:28:30|9199.6|9189.6|9199.6|9189.6|9199.6|9189.6|9199.6|9189.6|1
1633397320000|2021-10-05 01:28:40|9199.4|9189.4|9199.4|9189.4|9199.4|9189.4|9199.4|9189.4|1
1633397330000|2021-10-05 01:28:50|9199.6|9189.6|9199.6|9189.6|9199.6|9189.6|9199.6|9189.6|1
1633397340000|2021-10-05 01:29:00|9200.3|9190.3|9201|9191|9201|9191|9199.8|9189.8|6
1633397350000|2021-10-05 01:29:10|9201.3|9191.3|9201.1|9191.1|9201.4|9191.4|9201|9191|6
1633397360000|2021-10-05 01:29:20|9201.4|9191.4|9202.3|9192.3|9202.4|9192.4|9201.4|9191.4|5
1633397370000|2021-10-05 01:29:30|9202|9192|9201.8|9191.8|9202|9192|9201.8|9191.8|2
1633397380000|2021-10-05 01:29:40|9202|9192|9202|9192|9202|9192|9202|9192|1
1633397390000|2021-10-05 01:29:50|9201.8|9191.8|9201.8|9191.8|9201.8|9191.8|9201.8|9191.8|1
1633397400000|2021-10-05 01:30:00|9201.4|9191.4|9198.5|9188.5|9201.4|9191.4|9198.1|9188.1|9
1633397410000|2021-10-05 01:30:10|9198.1|9188.1|9198.1|9188.1|9198.3|9188.3|9196|9186|9
1633397420000|2021-10-05 01:30:20|9198.3|9188.3|9198.5|9188.5|9198.5|9188.5|9198|9188|6
1633397430000|2021-10-05 01:30:30|9198.3|9188.3|9198.6|9188.6|9198.6|9188.6|9198|9188|6
1633397450000|2021-10-05 01:30:50|9199.5|9189.5|9200.8|9190.8|9200.8|9190.8|9199.5|9189.5|2
1633397460000|2021-10-05 01:31:00|9200.4|9190.4|9199|9189|9200.4|9190.4|9199|9189|4
1633397470000|2021-10-05 01:31:10|9198.8|9188.8|9196.3|9186.3|9198.8|9188.8|9196.3|9186.3|8
1633397480000|2021-10-05 01:31:20|9196|9186|9194.5|9184.5|9196|9186|9194.5|9184.5|4
1633397490000|2021-10-05 01:31:30|9194.8|9184.8|9195|9185|9195.3|9185.3|9194.8|9184.8|3
1633397500000|2021-10-05 01:31:40|9194.8|9184.8|9195.3|9185.3|9195.3|9185.3|9194.3|9184.3|6
1633397510000|2021-10-05 01:31:50|9195|9185|9194.4|9184.4|9195|9185|9193.8|9183.8|7
1633397520000|2021-10-05 01:32:00|9194.6|9184.6|9196.1|9186.1|9196.3|9186.3|9194.6|9184.6|4
1633397530000|2021-10-05 01:32:10|9195.6|9185.6|9196|9186|9196.3|9186.3|9195.6|9185.6|8
1633397540000|2021-10-05 01:32:20|9195.8|9185.8|9195.5|9185.5|9195.8|9185.8|9194.8|9184.8|8
1633397550000|2021-10-05 01:32:30|9195|9185|9195.1|9185.1|9195.5|9185.5|9194.5|9184.5|5
1633397560000|2021-10-05 01:32:40|9194.9|9184.9|9195.8|9185.8|9195.8|9185.8|9194.9|9184.9|6
1633397570000|2021-10-05 01:32:50|9195.6|9185.6|9191|9181|9195.6|9185.6|9191|9181|5
1633397580000|2021-10-05 01:33:00|9191.4|9181.4|9190.8|9180.8|9191.5|9181.5|9190.8|9180.8|6
1633397590000|2021-10-05 01:33:10|9191|9181|9191.5|9181.5|9191.5|9181.5|9191|9181|2
1633397600000|2021-10-05 01:33:20|9191.3|9181.3|9190.3|9180.3|9191.3|9181.3|9190.3|9180.3|5
1633397610000|2021-10-05 01:33:30|9190|9180|9190.3|9180.3|9190.4|9180.4|9188.8|9178.8|14
1633397620000|2021-10-05 01:33:40|9190.5|9180.5|9189.9|9179.9|9191|9181|9189.9|9179.9|7
1633397630000|2021-10-05 01:33:50|9189.4|9179.4|9190|9180|9190|9180|9188.5|9178.5|6
1633397640000|2021-10-05 01:34:00|9190.5|9180.5|9190.3|9180.3|9190.9|9180.9|9190.3|9180.3|6
1633397650000|2021-10-05 01:34:10|9190.6|9180.6|9190.5|9180.5|9190.9|9180.9|9190.5|9180.5|3
1633397660000|2021-10-05 01:34:20|9190.8|9180.8|9190.5|9180.5|9190.8|9180.8|9190.4|9180.4|7
1633397670000|2021-10-05 01:34:30|9190.4|9180.4|9190.5|9180.5|9190.8|9180.8|9190.4|9180.4|10
1633397680000|2021-10-05 01:34:40|9190.8|9180.8|9190.6|9180.6|9190.8|9180.8|9190.4|9180.4|12
1633397690000|2021-10-05 01:34:50|9190.4|9180.4|9190.9|9180.9|9190.9|9180.9|9190.3|9180.3|6
1633397700000|2021-10-05 01:35:00|9191.1|9181.1|9190.8|9180.8|9191.1|9181.1|9190.6|9180.6|4
1633397710000|2021-10-05 01:35:10|9190.9|9180.9|9190.3|9180.3|9190.9|9180.9|9190.3|9180.3|3
1633397720000|2021-10-05 01:35:20|9190.5|9180.5|9189.5|9179.5|9190.5|9180.5|9189.5|9179.5|12
1633397730000|2021-10-05 01:35:30|9189.8|9179.8|9189.4|9179.4|9190.4|9180.4|9189.3|9179.3|13
1633397740000|2021-10-05 01:35:40|9189.1|9179.1|9188.8|9178.8|9189.1|9179.1|9188.3|9178.3|4
1633397770000|2021-10-05 01:36:10|9188.6|9178.6|9187.3|9177.3|9188.6|9178.6|9186.5|9176.5|7
1633397780000|2021-10-05 01:36:20|9187.1|9177.1|9187.1|9177.1|9187.1|9177.1|9187.1|9177.1|1
1633397790000|2021-10-05 01:36:30|9186.9|9176.9|9186.9|9176.9|9186.9|9176.9|9186.9|9176.9|1
1633397800000|2021-10-05 01:36:40|9187.3|9177.3|9187.3|9177.3|9187.8|9177.8|9187.1|9177.1|8
1633397810000|2021-10-05 01:36:50|9187.1|9177.1|9186.9|9176.9|9187.1|9177.1|9186.9|9176.9|2
1633397820000|2021-10-05 01:37:00|9185.8|9175.8|9184.1|9174.1|9185.8|9175.8|9184|9174|9
1633397830000|2021-10-05 01:37:10|9184.4|9174.4|9189.3|9179.3|9189.5|9179.5|9184.4|9174.4|10
1633397840000|2021-10-05 01:37:20|9188.8|9178.8|9190.3|9180.3|9191.5|9181.5|9188.8|9178.8|13
1633397850000|2021-10-05 01:37:30|9190.5|9180.5|9192.9|9182.9|9193.3|9183.3|9190|9180|11
1633397860000|2021-10-05 01:37:40|9193.3|9183.3|9193.4|9183.4|9193.5|9183.5|9193|9183|10
1633397870000|2021-10-05 01:37:50|9193.1|9183.1|9192.9|9182.9|9193.4|9183.4|9192.9|9182.9|8
1633397880000|2021-10-05 01:38:00|9192.6|9182.6|9192.9|9182.9|9193.1|9183.1|9192.6|9182.6|4
1633397890000|2021-10-05 01:38:10|9193.1|9183.1|9194.5|9184.5|9194.5|9184.5|9193.1|9183.1|3
1633397900000|2021-10-05 01:38:20|9194.3|9184.3|9194.5|9184.5|9194.5|9184.5|9194.3|9184.3|6
1633397910000|2021-10-05 01:38:30|9194.3|9184.3|9197.8|9187.8|9197.8|9187.8|9194.3|9184.3|5
1633397920000|2021-10-05 01:38:40|9197.5|9187.5|9196.9|9186.9|9197.5|9187.5|9195.8|9185.8|8
1633397930000|2021-10-05 01:38:50|9197.1|9187.1|9196|9186|9197.1|9187.1|9196|9186|6
1633397940000|2021-10-05 01:39:00|9196.1|9186.1|9196.3|9186.3|9196.4|9186.4|9196.1|9186.1|3
1633397950000|2021-10-05 01:39:10|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|1
1633397960000|2021-10-05 01:39:20|9196.5|9186.5|9197|9187|9197|9187|9196.5|9186.5|11
1633397970000|2021-10-05 01:39:30|9196.8|9186.8|9198|9188|9198|9188|9196.8|9186.8|8
1633397990000|2021-10-05 01:39:50|9197.8|9187.8|9198|9188|9198|9188|9196.5|9186.5|5
1633398000000|2021-10-05 01:40:00|9197.8|9187.8|9196.5|9186.5|9197.8|9187.8|9196.5|9186.5|5
1633398010000|2021-10-05 01:40:10|9196|9186|9195.5|9185.5|9196|9186|9195.5|9185.5|2
1633398020000|2021-10-05 01:40:20|9195.8|9185.8|9195.5|9185.5|9195.8|9185.8|9195.3|9185.3|4
1633398040000|2021-10-05 01:40:40|9196|9186|9196|9186|9196|9186|9196|9186|1
1633398050000|2021-10-05 01:40:50|9195.8|9185.8|9195.8|9185.8|9195.8|9185.8|9195.8|9185.8|1
1633398060000|2021-10-05 01:41:00|9196|9186|9198.3|9188.3|9198.3|9188.3|9196|9186|3
1633398070000|2021-10-05 01:41:10|9198|9188|9198.5|9188.5|9198.8|9188.8|9198|9188|4
1633398080000|2021-10-05 01:41:20|9198.8|9188.8|9199.6|9189.6|9199.6|9189.6|9198.8|9188.8|3
1633398090000|2021-10-05 01:41:30|9199.4|9189.4|9199.4|9189.4|9199.4|9189.4|9199.4|9189.4|1
1633398100000|2021-10-05 01:41:40|9199.6|9189.6|9205.5|9195.5|9206.3|9196.3|9199.6|9189.6|6
1633398110000|2021-10-05 01:41:50|9205.3|9195.3|9205.8|9195.8|9205.8|9195.8|9203.3|9193.3|8
1633398120000|2021-10-05 01:42:00|9206.3|9196.3|9206.3|9196.3|9206.3|9196.3|9206|9196|3
1633398130000|2021-10-05 01:42:10|9206.9|9196.9|9207.8|9197.8|9208|9198|9206.9|9196.9|7
1633398150000|2021-10-05 01:42:30|9208.3|9198.3|9207.8|9197.8|9208.3|9198.3|9207.5|9197.5|7
1633398160000|2021-10-05 01:42:40|9207.1|9197.1|9207.3|9197.3|9207.5|9197.5|9207|9197|8
1633398180000|2021-10-05 01:43:00|9207|9197|9206.8|9196.8|9207.5|9197.5|9206.5|9196.5|7
1633398200000|2021-10-05 01:43:20|9206.5|9196.5|9204.8|9194.8|9206.5|9196.5|9204.8|9194.8|6
1633398220000|2021-10-05 01:43:40|9205.1|9195.1|9207|9197|9207.8|9197.8|9205.1|9195.1|6
1633398230000|2021-10-05 01:43:50|9207.3|9197.3|9207.9|9197.9|9207.9|9197.9|9207.3|9197.3|3
1633398240000|2021-10-05 01:44:00|9207.5|9197.5|9207.3|9197.3|9207.5|9197.5|9207|9197|8
1633398250000|2021-10-05 01:44:10|9207.5|9197.5|9207.3|9197.3|9207.5|9197.5|9207.3|9197.3|8
1633398260000|2021-10-05 01:44:20|9207.5|9197.5|9206.8|9196.8|9207.5|9197.5|9206|9196|7
1633398270000|2021-10-05 01:44:30|9206.9|9196.9|9206.9|9196.9|9206.9|9196.9|9206.9|9196.9|1
1633398280000|2021-10-05 01:44:40|9206.8|9196.8|9208|9198|9208|9198|9206.8|9196.8|3
1633398300000|2021-10-05 01:45:00|9208.1|9198.1|9208.3|9198.3|9208.3|9198.3|9208.1|9198.1|2
1633398310000|2021-10-05 01:45:10|9208.1|9198.1|9207.3|9197.3|9208.1|9198.1|9207.3|9197.3|4
1633398320000|2021-10-05 01:45:20|9207.6|9197.6|9207.5|9197.5|9207.8|9197.8|9207.3|9197.3|8
1633398330000|2021-10-05 01:45:30|9207.8|9197.8|9207.8|9197.8|9207.8|9197.8|9207.8|9197.8|1
1633398360000|2021-10-05 01:46:00|9208|9198|9208.4|9198.4|9208.4|9198.4|9208|9198|2
1633398370000|2021-10-05 01:46:10|9209|9199|9211.8|9201.8|9211.8|9201.8|9209|9199|4
1633398380000|2021-10-05 01:46:20|9212.3|9202.3|9212.1|9202.1|9212.3|9202.3|9212|9202|3
1633398400000|2021-10-05 01:46:40|9212|9202|9212|9202|9212|9202|9211.8|9201.8|3
1633398430000|2021-10-05 01:47:10|9211.8|9201.8|9212|9202|9212|9202|9211.8|9201.8|4
1633398440000|2021-10-05 01:47:20|9211.8|9201.8|9212|9202|9212|9202|9211.5|9201.5|4
1633398480000|2021-10-05 01:48:00|9211.8|9201.8|9211.5|9201.5|9211.8|9201.8|9211.5|9201.5|2
1633398500000|2021-10-05 01:48:20|9210.6|9200.6|9210|9200|9210.6|9200.6|9210|9200|2
1633398510000|2021-10-05 01:48:30|9210.1|9200.1|9210.1|9200.1|9210.1|9200.1|9210.1|9200.1|1
1633398540000|2021-10-05 01:49:00|9209.8|9199.8|9212.8|9202.8|9212.8|9202.8|9209.8|9199.8|7
1633398550000|2021-10-05 01:49:10|9212.9|9202.9|9212.6|9202.6|9212.9|9202.9|9212.6|9202.6|3
1633398560000|2021-10-05 01:49:20|9212.5|9202.5|9212.6|9202.6|9212.6|9202.6|9212.5|9202.5|4
1633398570000|2021-10-05 01:49:30|9212.9|9202.9|9212.9|9202.9|9212.9|9202.9|9212.9|9202.9|1
1633398610000|2021-10-05 01:50:10|9213.1|9203.1|9216.3|9206.3|9216.3|9206.3|9213.1|9203.1|2
1633398620000|2021-10-05 01:50:20|9216.5|9206.5|9216.5|9206.5|9216.5|9206.5|9216.5|9206.5|1
1633398630000|2021-10-05 01:50:30|9216.8|9206.8|9217|9207|9218|9208|9216.8|9206.8|6
1633398640000|2021-10-05 01:50:40|9217.3|9207.3|9220.6|9210.6|9220.6|9210.6|9217.3|9207.3|4
1633398650000|2021-10-05 01:50:50|9221.1|9211.1|9222|9212|9222|9212|9221.1|9211.1|5
1633398660000|2021-10-05 01:51:00|9221.8|9211.8|9222|9212|9222|9212|9221.8|9211.8|2
1633398670000|2021-10-05 01:51:10|9221.8|9211.8|9222|9212|9222|9212|9221.8|9211.8|2
1633398690000|2021-10-05 01:51:30|9221.8|9211.8|9222|9212|9222|9212|9221.8|9211.8|6
1633398700000|2021-10-05 01:51:40|9221.8|9211.8|9219.8|9209.8|9221.8|9211.8|9219.6|9209.6|8
1633398710000|2021-10-05 01:51:50|9220|9210|9221.9|9211.9|9221.9|9211.9|9219.8|9209.8|5
1633398720000|2021-10-05 01:52:00|9222.6|9212.6|9224.8|9214.8|9224.8|9214.8|9222.6|9212.6|4
1633398730000|2021-10-05 01:52:10|9224.9|9214.9|9224.9|9214.9|9225.1|9215.1|9224.5|9214.5|5
1633398740000|2021-10-05 01:52:20|9225.1|9215.1|9225.8|9215.8|9226.3|9216.3|9224.9|9214.9|8
1633398760000|2021-10-05 01:52:40|9225.5|9215.5|9226.6|9216.6|9226.9|9216.9|9225.5|9215.5|7
1633398770000|2021-10-05 01:52:50|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|1
1633398790000|2021-10-05 01:53:10|9226.3|9216.3|9225.5|9215.5|9226.3|9216.3|9225.5|9215.5|2
1633398800000|2021-10-05 01:53:20|9225.8|9215.8|9225|9215|9226.1|9216.1|9224.9|9214.9|10
1633398810000|2021-10-05 01:53:30|9225.3|9215.3|9225.3|9215.3|9226|9216|9224.5|9214.5|5
1633398820000|2021-10-05 01:53:40|9225.5|9215.5|9225|9215|9226.1|9216.1|9225|9215|6
1633398830000|2021-10-05 01:53:50|9224.3|9214.3|9223.5|9213.5|9224.3|9214.3|9223.5|9213.5|10
1633398840000|2021-10-05 01:54:00|9223.8|9213.8|9224.5|9214.5|9224.5|9214.5|9223.5|9213.5|10
1633398860000|2021-10-05 01:54:20|9224|9214|9226.1|9216.1|9226.1|9216.1|9224|9214|6
1633398870000|2021-10-05 01:54:30|9226.4|9216.4|9225.9|9215.9|9226.5|9216.5|9225.9|9215.9|4
1633398880000|2021-10-05 01:54:40|9226|9216|9225.8|9215.8|9226|9216|9224.8|9214.8|6
1633398900000|2021-10-05 01:55:00|9226|9216|9226.5|9216.5|9227.1|9217.1|9226|9216|5
1633398910000|2021-10-05 01:55:10|9226.8|9216.8|9227.9|9217.9|9227.9|9217.9|9226.8|9216.8|2
1633398930000|2021-10-05 01:55:30|9228.5|9218.5|9229.4|9219.4|9229.4|9219.4|9228.5|9218.5|3
1633398940000|2021-10-05 01:55:40|9229.6|9219.6|9230.4|9220.4|9230.4|9220.4|9229.6|9219.6|2
1633398950000|2021-10-05 01:55:50|9230.8|9220.8|9230.5|9220.5|9231|9221|9230.5|9220.5|3
1633398960000|2021-10-05 01:56:00|9230.8|9220.8|9230.5|9220.5|9231|9221|9230.5|9220.5|3
1633399000000|2021-10-05 01:56:40|9229.5|9219.5|9229.5|9219.5|9229.5|9219.5|9229.5|9219.5|1
1633399020000|2021-10-05 01:57:00|9229.9|9219.9|9230.3|9220.3|9230.5|9220.5|9229.9|9219.9|4
1633399030000|2021-10-05 01:57:10|9230|9220|9230.3|9220.3|9230.3|9220.3|9230|9220|4
1633399040000|2021-10-05 01:57:20|9230|9220|9230|9220|9230.3|9220.3|9230|9220|5
1633399050000|2021-10-05 01:57:30|9230.3|9220.3|9229.8|9219.8|9230.3|9220.3|9229.8|9219.8|3
1633399060000|2021-10-05 01:57:40|9229|9219|9226.3|9216.3|9229|9219|9226.3|9216.3|6
1633399080000|2021-10-05 01:58:00|9226.5|9216.5|9226.3|9216.3|9226.5|9216.5|9226.3|9216.3|2
1633399100000|2021-10-05 01:58:20|9226.5|9216.5|9226.3|9216.3|9226.5|9216.5|9226.3|9216.3|2
1633399110000|2021-10-05 01:58:30|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|1
1633399130000|2021-10-05 01:58:50|9225.6|9215.6|9225.3|9215.3|9225.6|9215.6|9225.3|9215.3|3
1633399140000|2021-10-05 01:59:00|9225.5|9215.5|9225.5|9215.5|9225.8|9215.8|9225.5|9215.5|3
1633399150000|2021-10-05 01:59:10|9225.3|9215.3|9224.5|9214.5|9225.8|9215.8|9224.5|9214.5|4
1633399160000|2021-10-05 01:59:20|9224.3|9214.3|9223.4|9213.4|9224.5|9214.5|9223.4|9213.4|4
1633399170000|2021-10-05 01:59:30|9222.9|9212.9|9220.4|9210.4|9222.9|9212.9|9220.4|9210.4|6
1633399180000|2021-10-05 01:59:40|9220.8|9210.8|9222.4|9212.4|9222.9|9212.9|9220.8|9210.8|6
1633399190000|2021-10-05 01:59:50|9222.8|9212.8|9223|9213|9223|9213|9222.8|9212.8|2
1633399200000|2021-10-05 02:00:00|9222.8|9212.8|9221.5|9211.5|9222.8|9212.8|9221.5|9211.5|5
1633399210000|2021-10-05 02:00:10|9220.9|9210.9|9219|9209|9221.3|9211.3|9219|9209|7
1633399220000|2021-10-05 02:00:20|9219.3|9209.3|9217.9|9207.9|9219.3|9209.3|9217.9|9207.9|4
1633399240000|2021-10-05 02:00:40|9218|9208|9218.3|9208.3|9218.3|9208.3|9218|9208|2
1633399250000|2021-10-05 02:00:50|9218.5|9208.5|9217.8|9207.8|9218.8|9208.8|9217.8|9207.8|4
1633399260000|2021-10-05 02:01:00|9218|9208|9218.1|9208.1|9218.3|9208.3|9217.3|9207.3|5
1633399270000|2021-10-05 02:01:10|9217.8|9207.8|9217.5|9207.5|9217.8|9207.8|9217.5|9207.5|2
1633399290000|2021-10-05 02:01:30|9217.3|9207.3|9217|9207|9217.3|9207.3|9217|9207|2
1633399300000|2021-10-05 02:01:40|9216.8|9206.8|9217.3|9207.3|9217.3|9207.3|9216.8|9206.8|3
1633399310000|2021-10-05 02:01:50|9216.8|9206.8|9217.3|9207.3|9217.3|9207.3|9216.5|9206.5|4
1633399320000|2021-10-05 02:02:00|9217|9207|9216.8|9206.8|9217.3|9207.3|9216.8|9206.8|5
1633399330000|2021-10-05 02:02:10|9216.5|9206.5|9217.3|9207.3|9217.3|9207.3|9216.5|9206.5|5
1633399340000|2021-10-05 02:02:20|9217|9207|9217|9207|9217.3|9207.3|9216.5|9206.5|10
1633399350000|2021-10-05 02:02:30|9217.3|9207.3|9218.1|9208.1|9218.1|9208.1|9217.3|9207.3|3
1633399360000|2021-10-05 02:02:40|9218.5|9208.5|9218.8|9208.8|9218.8|9208.8|9218.5|9208.5|2
1633399370000|2021-10-05 02:02:50|9218.4|9208.4|9217.5|9207.5|9218.4|9208.4|9217.5|9207.5|5
1633399380000|2021-10-05 02:03:00|9217.9|9207.9|9217.8|9207.8|9218.1|9208.1|9217.8|9207.8|3
1633399390000|2021-10-05 02:03:10|9218.1|9208.1|9217.5|9207.5|9218.1|9208.1|9217.5|9207.5|3
1633399400000|2021-10-05 02:03:20|9217.3|9207.3|9217.3|9207.3|9217.3|9207.3|9217|9207|3
1633399420000|2021-10-05 02:03:40|9217|9207|9218.4|9208.4|9218.8|9208.8|9217|9207|6
1633399430000|2021-10-05 02:03:50|9218.6|9208.6|9219|9209|9219|9209|9218.6|9208.6|2
1633399450000|2021-10-05 02:04:10|9219.3|9209.3|9220|9210|9220|9210|9219.3|9209.3|6
1633399460000|2021-10-05 02:04:20|9219.8|9209.8|9221.3|9211.3|9221.3|9211.3|9219.8|9209.8|4
1633399500000|2021-10-05 02:05:00|9221.5|9211.5|9222.9|9212.9|9222.9|9212.9|9221.5|9211.5|4
1633399510000|2021-10-05 02:05:10|9223.5|9213.5|9223.8|9213.8|9224.8|9214.8|9223.5|9213.5|4
1633399520000|2021-10-05 02:05:20|9224.3|9214.3|9224.3|9214.3|9224.5|9214.5|9224.3|9214.3|3
1633399530000|2021-10-05 02:05:30|9224.5|9214.5|9224.8|9214.8|9224.8|9214.8|9224.5|9214.5|2
1633399550000|2021-10-05 02:05:50|9225.5|9215.5|9227|9217|9227|9217|9225.5|9215.5|2
1633399560000|2021-10-05 02:06:00|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|1
1633399570000|2021-10-05 02:06:10|9227.4|9217.4|9229|9219|9229|9219|9227.4|9217.4|4
1633399580000|2021-10-05 02:06:20|9229.4|9219.4|9228.1|9218.1|9230|9220|9228.1|9218.1|5
1633399590000|2021-10-05 02:06:30|9227.9|9217.9|9228|9218|9228|9218|9227.8|9217.8|4
1633399600000|2021-10-05 02:06:40|9227.4|9217.4|9226.5|9216.5|9227.4|9217.4|9226.1|9216.1|5
1633399610000|2021-10-05 02:06:50|9226.4|9216.4|9226.4|9216.4|9226.4|9216.4|9226.4|9216.4|1
1633399620000|2021-10-05 02:07:00|9226.5|9216.5|9227|9217|9227|9217|9226.5|9216.5|2
1633399630000|2021-10-05 02:07:10|9227.4|9217.4|9226.9|9216.9|9227.4|9217.4|9226.9|9216.9|4
1633399650000|2021-10-05 02:07:30|9226.8|9216.8|9225.8|9215.8|9226.8|9216.8|9225.8|9215.8|3
1633399660000|2021-10-05 02:07:40|9225.5|9215.5|9223.3|9213.3|9225.5|9215.5|9223.3|9213.3|4
1633399670000|2021-10-05 02:07:50|9223.4|9213.4|9222.9|9212.9|9223.4|9213.4|9222.9|9212.9|5
1633399680000|2021-10-05 02:08:00|9223|9213|9221.5|9211.5|9223|9213|9221.5|9211.5|2
1633399690000|2021-10-05 02:08:10|9222.1|9212.1|9222.1|9212.1|9222.1|9212.1|9222.1|9212.1|1
1633399710000|2021-10-05 02:08:30|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|1
1633399780000|2021-10-05 02:09:40|9221.8|9211.8|9221.3|9211.3|9221.8|9211.8|9221.3|9211.3|3
1633399790000|2021-10-05 02:09:50|9221.5|9211.5|9219.3|9209.3|9221.5|9211.5|9219.3|9209.3|4
1633399800000|2021-10-05 02:10:00|9219.5|9209.5|9217.6|9207.6|9219.5|9209.5|9217.6|9207.6|5
1633399810000|2021-10-05 02:10:10|9217.8|9207.8|9218.3|9208.3|9218.3|9208.3|9217.8|9207.8|2
1633399820000|2021-10-05 02:10:20|9218|9208|9219|9209|9219|9209|9218|9208|4
1633399840000|2021-10-05 02:10:40|9219.9|9209.9|9219.9|9209.9|9219.9|9209.9|9219.9|9209.9|1
1633399850000|2021-10-05 02:10:50|9220.5|9210.5|9220.8|9210.8|9220.8|9210.8|9220.5|9210.5|2
1633399880000|2021-10-05 02:11:20|9220.5|9210.5|9219.6|9209.6|9220.5|9210.5|9219.6|9209.6|3
1633399890000|2021-10-05 02:11:30|9220.1|9210.1|9219.6|9209.6|9220.1|9210.1|9219.6|9209.6|3
1633399910000|2021-10-05 02:11:50|9220.1|9210.1|9220.1|9210.1|9220.1|9210.1|9219.6|9209.6|4
1633399920000|2021-10-05 02:12:00|9219.9|9209.9|9219.6|9209.6|9219.9|9209.9|9219.6|9209.6|2
1633399930000|2021-10-05 02:12:10|9219.9|9209.9|9220.1|9210.1|9220.1|9210.1|9219.9|9209.9|2
1633399960000|2021-10-05 02:12:40|9219.9|9209.9|9219.5|9209.5|9219.9|9209.9|9219.5|9209.5|2
1633399970000|2021-10-05 02:12:50|9219.3|9209.3|9217|9207|9219.3|9209.3|9217|9207|3
1633400000000|2021-10-05 02:13:20|9217.3|9207.3|9217.8|9207.8|9217.9|9207.9|9217.3|9207.3|4
1633400010000|2021-10-05 02:13:30|9218.3|9208.3|9220|9210|9220|9210|9218.3|9208.3|3
1633400040000|2021-10-05 02:14:00|9219.8|9209.8|9220.6|9210.6|9220.6|9210.6|9219.8|9209.8|5
1633400050000|2021-10-05 02:14:10|9221.5|9211.5|9221.6|9211.6|9222|9212|9221.4|9211.4|9
1633400060000|2021-10-05 02:14:20|9222|9212|9222|9212|9222|9212|9222|9212|1
1633400070000|2021-10-05 02:14:30|9221.8|9211.8|9221.4|9211.4|9222|9212|9221.4|9211.4|4
1633400080000|2021-10-05 02:14:40|9221|9211|9220.9|9210.9|9221|9211|9220.6|9210.6|4
1633400090000|2021-10-05 02:14:50|9220.6|9210.6|9220|9210|9220.6|9210.6|9219.8|9209.8|5
1633400100000|2021-10-05 02:15:00|9219.5|9209.5|9219.3|9209.3|9219.5|9209.5|9218.5|9208.5|6
1633400110000|2021-10-05 02:15:10|9219.5|9209.5|9219.3|9209.3|9219.5|9209.5|9219.3|9209.3|6
1633400120000|2021-10-05 02:15:20|9219.5|9209.5|9219.5|9209.5|9219.5|9209.5|9219.3|9209.3|3
1633400130000|2021-10-05 02:15:30|9219.3|9209.3|9219.3|9209.3|9219.5|9209.5|9219.3|9209.3|3
1633400140000|2021-10-05 02:15:40|9219|9209|9219|9209|9219|9209|9218.8|9208.8|3
1633400160000|2021-10-05 02:16:00|9218.8|9208.8|9218.8|9208.8|9219|9209|9218.8|9208.8|3
1633400210000|2021-10-05 02:16:50|9219|9209|9219|9209|9219|9209|9219|9209|1
1633400220000|2021-10-05 02:17:00|9219.3|9209.3|9219.3|9209.3|9219.3|9209.3|9219.3|9209.3|1
1633400230000|2021-10-05 02:17:10|9219|9209|9219|9209|9219|9209|9219|9209|1
1633400240000|2021-10-05 02:17:20|9219.3|9209.3|9219|9209|9219.3|9209.3|9219|9209|2
1633400250000|2021-10-05 02:17:30|9219.3|9209.3|9219|9209|9219.3|9209.3|9219|9209|2
1633400260000|2021-10-05 02:17:40|9219.3|9209.3|9219.3|9209.3|9219.3|9209.3|9219.3|9209.3|1
1633400270000|2021-10-05 02:17:50|9219|9209|9219.3|9209.3|9219.3|9209.3|9219|9209|2
1633400280000|2021-10-05 02:18:00|9219.4|9209.4|9219.9|9209.9|9219.9|9209.9|9219.4|9209.4|2
1633400300000|2021-10-05 02:18:20|9220.4|9210.4|9221.8|9211.8|9221.8|9211.8|9220.4|9210.4|4
1633400310000|2021-10-05 02:18:30|9222|9212|9222|9212|9222|9212|9222|9212|1
1633400320000|2021-10-05 02:18:40|9222.4|9212.4|9221.8|9211.8|9222.8|9212.8|9221.8|9211.8|4
1633400340000|2021-10-05 02:19:00|9221.4|9211.4|9221.1|9211.1|9221.4|9211.4|9221.1|9211.1|2
1633400350000|2021-10-05 02:19:10|9220.6|9210.6|9220.6|9210.6|9220.6|9210.6|9220.6|9210.6|1
1633400360000|2021-10-05 02:19:20|9221|9211|9221.4|9211.4|9221.4|9211.4|9221|9211|4
1633400370000|2021-10-05 02:19:30|9221|9211|9222|9212|9222|9212|9221|9211|3
1633400380000|2021-10-05 02:19:40|9221.6|9211.6|9221.6|9211.6|9222.6|9212.6|9221.6|9211.6|7
1633400400000|2021-10-05 02:20:00|9221.9|9211.9|9221.6|9211.6|9221.9|9211.9|9221.6|9211.6|2
1633400430000|2021-10-05 02:20:30|9221.9|9211.9|9222.9|9212.9|9222.9|9212.9|9221.6|9211.6|4
1633400440000|2021-10-05 02:20:40|9222|9212|9221.8|9211.8|9222|9212|9221.8|9211.8|2
1633400450000|2021-10-05 02:20:50|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|1
1633400510000|2021-10-05 02:21:50|9221.6|9211.6|9222.9|9212.9|9222.9|9212.9|9221.6|9211.6|6
1633400520000|2021-10-05 02:22:00|9223.9|9213.9|9223.5|9213.5|9224.1|9214.1|9223.1|9213.1|9
1633400530000|2021-10-05 02:22:10|9224|9214|9223.4|9213.4|9224|9214|9223.4|9213.4|2
1633400540000|2021-10-05 02:22:20|9223.1|9213.1|9223.4|9213.4|9223.4|9213.4|9223.1|9213.1|4
1633400550000|2021-10-05 02:22:30|9223.5|9213.5|9223|9213|9223.5|9213.5|9222.9|9212.9|5
1633400560000|2021-10-05 02:22:40|9222.8|9212.8|9222.4|9212.4|9222.8|9212.8|9222.4|9212.4|2
1633400570000|2021-10-05 02:22:50|9222.1|9212.1|9222.1|9212.1|9222.1|9212.1|9222.1|9212.1|1
1633400580000|2021-10-05 02:23:00|9221.5|9211.5|9221.6|9211.6|9221.6|9211.6|9221.5|9211.5|2
1633400590000|2021-10-05 02:23:10|9221.3|9211.3|9218.6|9208.6|9221.3|9211.3|9218.6|9208.6|6
1633400600000|2021-10-05 02:23:20|9218.9|9208.9|9219|9209|9219|9209|9218.9|9208.9|2
1633400610000|2021-10-05 02:23:30|9218.9|9208.9|9219|9209|9219|9209|9218.9|9208.9|2
1633400620000|2021-10-05 02:23:40|9219.3|9209.3|9219.3|9209.3|9219.3|9209.3|9219.3|9209.3|1
1633400710000|2021-10-05 02:25:10|9219|9209|9217.6|9207.6|9219|9209|9217.6|9207.6|4
1633400720000|2021-10-05 02:25:20|9217.9|9207.9|9217.5|9207.5|9217.9|9207.9|9217.5|9207.5|3
1633400730000|2021-10-05 02:25:30|9217.8|9207.8|9218.8|9208.8|9218.8|9208.8|9217.3|9207.3|7
1633400740000|2021-10-05 02:25:40|9218.5|9208.5|9218.8|9208.8|9218.8|9208.8|9218.5|9208.5|4
1633400750000|2021-10-05 02:25:50|9218.5|9208.5|9218.5|9208.5|9218.8|9208.8|9218.5|9208.5|3
1633400760000|2021-10-05 02:26:00|9218.8|9208.8|9218.8|9208.8|9218.8|9208.8|9218.8|9208.8|1
1633400790000|2021-10-05 02:26:30|9219.4|9209.4|9219.8|9209.8|9220.9|9210.9|9219.4|9209.4|7
1633400800000|2021-10-05 02:26:40|9219.5|9209.5|9219.8|9209.8|9219.8|9209.8|9219.5|9209.5|2
1633400810000|2021-10-05 02:26:50|9219.5|9209.5|9219.5|9209.5|9219.5|9209.5|9219.5|9209.5|1
1633400820000|2021-10-05 02:27:00|9219.3|9209.3|9218.9|9208.9|9219.3|9209.3|9218.4|9208.4|5
1633400830000|2021-10-05 02:27:10|9218.6|9208.6|9218.8|9208.8|9218.8|9208.8|9218.6|9208.6|2
1633400890000|2021-10-05 02:28:10|9218.9|9208.9|9219|9209|9219|9209|9218.9|9208.9|2
1633400900000|2021-10-05 02:28:20|9218|9208|9219.4|9209.4|9219.4|9209.4|9218|9208|3
1633400910000|2021-10-05 02:28:30|9219.8|9209.8|9219|9209|9219.8|9209.8|9219|9209|4
1633400940000|2021-10-05 02:29:00|9219.4|9209.4|9219.6|9209.6|9219.6|9209.6|9219.4|9209.4|2
1633400950000|2021-10-05 02:29:10|9220|9210|9220.4|9210.4|9220.4|9210.4|9219.6|9209.6|5
1633400960000|2021-10-05 02:29:20|9220.9|9210.9|9222.3|9212.3|9222.3|9212.3|9220.9|9210.9|2
1633400970000|2021-10-05 02:29:30|9222.5|9212.5|9222.5|9212.5|9222.5|9212.5|9222.5|9212.5|1
1633401000000|2021-10-05 02:30:00|9222.9|9212.9|9224.3|9214.3|9224.3|9214.3|9222.9|9212.9|2
1633401010000|2021-10-05 02:30:10|9223.5|9213.5|9224.1|9214.1|9224.1|9214.1|9223.5|9213.5|3
1633401020000|2021-10-05 02:30:20|9224.4|9214.4|9226.5|9216.5|9226.8|9216.8|9224.4|9214.4|5
1633401030000|2021-10-05 02:30:30|9226.8|9216.8|9228|9218|9229.4|9219.4|9226.8|9216.8|8
1633401040000|2021-10-05 02:30:40|9228.3|9218.3|9228.5|9218.5|9228.5|9218.5|9228.3|9218.3|6
1633401050000|2021-10-05 02:30:50|9228.8|9218.8|9229|9219|9229|9219|9228.8|9218.8|2
1633401060000|2021-10-05 02:31:00|9229.4|9219.4|9229.9|9219.9|9229.9|9219.9|9229.4|9219.4|2
1633401080000|2021-10-05 02:31:20|9230.5|9220.5|9231.3|9221.3|9231.3|9221.3|9230.5|9220.5|2
1633401090000|2021-10-05 02:31:30|9231|9221|9235|9225|9235.1|9225.1|9230.8|9220.8|8
1633401100000|2021-10-05 02:31:40|9234.1|9224.1|9233.5|9223.5|9234.1|9224.1|9233.3|9223.3|3
1633401120000|2021-10-05 02:32:00|9233.8|9223.8|9233.4|9223.4|9233.8|9223.8|9233.4|9223.4|2
1633401130000|2021-10-05 02:32:10|9233.8|9223.8|9233.3|9223.3|9234|9224|9233.3|9223.3|4
1633401140000|2021-10-05 02:32:20|9233.6|9223.6|9233.5|9223.5|9233.6|9223.6|9233.5|9223.5|2
1633401160000|2021-10-05 02:32:40|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|1
1633401180000|2021-10-05 02:33:00|9234.1|9224.1|9234.3|9224.3|9234.3|9224.3|9234.1|9224.1|2
1633401190000|2021-10-05 02:33:10|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|1
1633401200000|2021-10-05 02:33:20|9234.4|9224.4|9234.4|9224.4|9234.4|9224.4|9234.4|9224.4|1
1633401210000|2021-10-05 02:33:30|9234.5|9224.5|9234.3|9224.3|9234.5|9224.5|9234.3|9224.3|2
1633401270000|2021-10-05 02:34:30|9234.1|9224.1|9234.1|9224.1|9234.1|9224.1|9234.1|9224.1|1
1633401290000|2021-10-05 02:34:50|9233.6|9223.6|9233.5|9223.5|9233.6|9223.6|9233.4|9223.4|3
1633401300000|2021-10-05 02:35:00|9233.8|9223.8|9235|9225|9235|9225|9233.8|9223.8|4
1633401310000|2021-10-05 02:35:10|9235.6|9225.6|9235.6|9225.6|9235.6|9225.6|9235.6|9225.6|1
1633401320000|2021-10-05 02:35:20|9236|9226|9237|9227|9237|9227|9236|9226|2
1633401330000|2021-10-05 02:35:30|9237.5|9227.5|9238.8|9228.8|9238.8|9228.8|9237.5|9227.5|3
1633401340000|2021-10-05 02:35:40|9238.6|9228.6|9238.8|9228.8|9239.1|9229.1|9238.5|9228.5|6
1633401360000|2021-10-05 02:36:00|9239.4|9229.4|9239.5|9229.5|9239.6|9229.6|9239.4|9229.4|3
1633401370000|2021-10-05 02:36:10|9238.5|9228.5|9238.3|9228.3|9238.5|9228.5|9238.1|9228.1|4
1633401380000|2021-10-05 02:36:20|9238.1|9228.1|9238|9228|9239|9229|9238|9228|8
1633401390000|2021-10-05 02:36:30|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|1
1633401400000|2021-10-05 02:36:40|9239|9229|9238.6|9228.6|9239|9229|9238.6|9228.6|2
1633401410000|2021-10-05 02:36:50|9238.4|9228.4|9238.9|9228.9|9238.9|9228.9|9238|9228|4
1633401430000|2021-10-05 02:37:10|9239.1|9229.1|9239.4|9229.4|9240|9230|9239.1|9229.1|6
1633401450000|2021-10-05 02:37:30|9239.8|9229.8|9241.1|9231.1|9241.4|9231.4|9239.8|9229.8|5
1633401460000|2021-10-05 02:37:40|9241.4|9231.4|9242.3|9232.3|9242.3|9232.3|9241.4|9231.4|7
1633401470000|2021-10-05 02:37:50|9243.9|9233.9|9244.6|9234.6|9244.6|9234.6|9243.9|9233.9|9
1633401480000|2021-10-05 02:38:00|9245|9235|9245.5|9235.5|9245.5|9235.5|9245|9235|3
1633401500000|2021-10-05 02:38:20|9245.8|9235.8|9246.4|9236.4|9247.3|9237.3|9245.8|9235.8|3
1633401510000|2021-10-05 02:38:30|9246.5|9236.5|9247.6|9237.6|9247.6|9237.6|9246.5|9236.5|4
1633401520000|2021-10-05 02:38:40|9248.9|9238.9|9248|9238|9249.1|9239.1|9248|9238|8
1633401540000|2021-10-05 02:39:00|9247.5|9237.5|9247.5|9237.5|9247.5|9237.5|9247.3|9237.3|3
1633401570000|2021-10-05 02:39:30|9247.8|9237.8|9248.5|9238.5|9248.5|9238.5|9247.8|9237.8|4
1633401600000|2021-10-05 02:40:00|9248.9|9238.9|9248|9238|9248.9|9238.9|9248|9238|12
1633401610000|2021-10-05 02:40:10|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|9248|9238|6
1633401620000|2021-10-05 02:40:20|9248.4|9238.4|9248.6|9238.6|9248.6|9238.6|9248|9238|19
1633401630000|2021-10-05 02:40:30|9248.4|9238.4|9248.6|9238.6|9248.6|9238.6|9248.1|9238.1|18
1633401640000|2021-10-05 02:40:40|9248.4|9238.4|9247.5|9237.5|9248.6|9238.6|9247.5|9237.5|13
1633401660000|2021-10-05 02:41:00|9247.3|9237.3|9247.3|9237.3|9247.3|9237.3|9247.3|9237.3|1
1633401670000|2021-10-05 02:41:10|9247.1|9237.1|9247.1|9237.1|9247.1|9237.1|9246.9|9236.9|3
1633401710000|2021-10-05 02:41:50|9246.9|9236.9|9244.5|9234.5|9246.9|9236.9|9244.5|9234.5|5
1633401720000|2021-10-05 02:42:00|9244.8|9234.8|9245|9235|9245|9235|9244.8|9234.8|2
1633401730000|2021-10-05 02:42:10|9245.1|9235.1|9245.1|9235.1|9245.1|9235.1|9245.1|9235.1|1
1633401740000|2021-10-05 02:42:20|9245.5|9235.5|9245.5|9235.5|9245.5|9235.5|9245.5|9235.5|1
1633401760000|2021-10-05 02:42:40|9245.1|9235.1|9245.4|9235.4|9245.4|9235.4|9245.1|9235.1|2
1633401790000|2021-10-05 02:43:10|9246.4|9236.4|9246.4|9236.4|9246.4|9236.4|9246.4|9236.4|1
1633401800000|2021-10-05 02:43:20|9247.4|9237.4|9247.8|9237.8|9248.3|9238.3|9247.4|9237.4|4
1633401810000|2021-10-05 02:43:30|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|1
1633401820000|2021-10-05 02:43:40|9248.8|9238.8|9249.1|9239.1|9249.1|9239.1|9248|9238|5
1633401840000|2021-10-05 02:44:00|9248.9|9238.9|9248.6|9238.6|9248.9|9238.9|9248.6|9238.6|2
1633401850000|2021-10-05 02:44:10|9249.1|9239.1|9250.3|9240.3|9250.3|9240.3|9249.1|9239.1|3
1633401860000|2021-10-05 02:44:20|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1633401920000|2021-10-05 02:45:20|9250.6|9240.6|9250.8|9240.8|9250.8|9240.8|9250.4|9240.4|3
1633401930000|2021-10-05 02:45:30|9251.5|9241.5|9252.4|9242.4|9252.4|9242.4|9251.5|9241.5|3
1633401940000|2021-10-05 02:45:40|9252.3|9242.3|9252.3|9242.3|9252.3|9242.3|9252.3|9242.3|1
1633401950000|2021-10-05 02:45:50|9252.4|9242.4|9253.6|9243.6|9253.6|9243.6|9252.4|9242.4|3
1633401960000|2021-10-05 02:46:00|9253.4|9243.4|9252|9242|9253.4|9243.4|9252|9242|4
1633401980000|2021-10-05 02:46:20|9251.3|9241.3|9251.5|9241.5|9251.5|9241.5|9251.3|9241.3|2
1633401990000|2021-10-05 02:46:30|9251.3|9241.3|9250.8|9240.8|9251.3|9241.3|9250.8|9240.8|3
1633402000000|2021-10-05 02:46:40|9251|9241|9250.8|9240.8|9251.6|9241.6|9250.8|9240.8|6
1633402020000|2021-10-05 02:47:00|9251|9241|9251.3|9241.3|9251.5|9241.5|9250.8|9240.8|7
1633402030000|2021-10-05 02:47:10|9251|9241|9250.8|9240.8|9251|9241|9250.8|9240.8|2
1633402050000|2021-10-05 02:47:30|9251|9241|9251|9241|9251.5|9241.5|9251|9241|9
1633402060000|2021-10-05 02:47:40|9251.3|9241.3|9251.6|9241.6|9251.6|9241.6|9251|9241|11
1633402070000|2021-10-05 02:47:50|9251.4|9241.4|9251.1|9241.1|9251.6|9241.6|9251|9241|17
1633402080000|2021-10-05 02:48:00|9251.3|9241.3|9251.1|9241.1|9251.5|9241.5|9251|9241|11
1633402090000|2021-10-05 02:48:10|9251.3|9241.3|9251.3|9241.3|9251.3|9241.3|9251.3|9241.3|1
1633402100000|2021-10-05 02:48:20|9251|9241|9251|9241|9251.6|9241.6|9250.9|9240.9|6
1633402110000|2021-10-05 02:48:30|9251.6|9241.6|9251.6|9241.6|9251.8|9241.8|9250.9|9240.9|16
1633402120000|2021-10-05 02:48:40|9251.8|9241.8|9252.5|9242.5|9252.5|9242.5|9251.8|9241.8|4
1633402130000|2021-10-05 02:48:50|9252.3|9242.3|9250.3|9240.3|9252.3|9242.3|9250.3|9240.3|4
1633402140000|2021-10-05 02:49:00|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|9250.3|9240.3|3
1633402150000|2021-10-05 02:49:10|9250.3|9240.3|9250.5|9240.5|9250.5|9240.5|9250.3|9240.3|2
1633402180000|2021-10-05 02:49:40|9250.4|9240.4|9249.8|9239.8|9250.4|9240.4|9249.8|9239.8|2
1633402190000|2021-10-05 02:49:50|9250|9240|9250.3|9240.3|9250.3|9240.3|9250|9240|2
1633402200000|2021-10-05 02:50:00|9250.5|9240.5|9250|9240|9250.5|9240.5|9250|9240|4
1633402210000|2021-10-05 02:50:10|9250.3|9240.3|9250|9240|9250.3|9240.3|9250|9240|2
1633402230000|2021-10-05 02:50:30|9250.3|9240.3|9250|9240|9250.3|9240.3|9250|9240|6
1633402240000|2021-10-05 02:50:40|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|9250|9240|11
1633402260000|2021-10-05 02:51:00|9250.8|9240.8|9251.4|9241.4|9251.4|9241.4|9250.8|9240.8|2
1633402350000|2021-10-05 02:52:30|9251.3|9241.3|9250.3|9240.3|9251.3|9241.3|9250.3|9240.3|2
1633402360000|2021-10-05 02:52:40|9250|9240|9249.8|9239.8|9250|9240|9249.8|9239.8|2
1633402370000|2021-10-05 02:52:50|9250|9240|9250.1|9240.1|9250.3|9240.3|9250|9240|3
1633402380000|2021-10-05 02:53:00|9250.3|9240.3|9250.3|9240.3|9250.5|9240.5|9250.3|9240.3|3
1633402390000|2021-10-05 02:53:10|9250.5|9240.5|9250.1|9240.1|9250.5|9240.5|9250.1|9240.1|3
1633402400000|2021-10-05 02:53:20|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|9250.1|9240.1|7
1633402410000|2021-10-05 02:53:30|9250.5|9240.5|9251.3|9241.3|9251.3|9241.3|9250.5|9240.5|4
1633402420000|2021-10-05 02:53:40|9251|9241|9250.6|9240.6|9251|9241|9250.6|9240.6|2
1633402440000|2021-10-05 02:54:00|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1633402460000|2021-10-05 02:54:20|9250.5|9240.5|9250.4|9240.4|9250.5|9240.5|9250.4|9240.4|2
1633402500000|2021-10-05 02:55:00|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|1
1633402610000|2021-10-05 02:56:50|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|1
1633402660000|2021-10-05 02:57:40|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|1
1633402680000|2021-10-05 02:58:00|9250.5|9240.5|9251.3|9241.3|9251.3|9241.3|9250.5|9240.5|4
1633402690000|2021-10-05 02:58:10|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|1
1633402700000|2021-10-05 02:58:20|9251.8|9241.8|9252.5|9242.5|9252.5|9242.5|9251.8|9241.8|3
1633402710000|2021-10-05 02:58:30|9252.9|9242.9|9256.6|9246.6|9257.1|9247.1|9252.9|9242.9|3
1633402720000|2021-10-05 02:58:40|9256.9|9246.9|9256.4|9246.4|9256.9|9246.9|9255.9|9245.9|3
1633402730000|2021-10-05 02:58:50|9256.1|9246.1|9256.1|9246.1|9256.1|9246.1|9256.1|9246.1|1
1633402770000|2021-10-05 02:59:30|9256.5|9246.5|9256.6|9246.6|9256.6|9246.6|9256.5|9246.5|2
1633402780000|2021-10-05 02:59:40|9256.9|9246.9|9256.9|9246.9|9256.9|9246.9|9256.9|9246.9|1
1633402790000|2021-10-05 02:59:50|9257.1|9247.1|9261.8|9251.8|9261.8|9251.8|9257.1|9247.1|2
1633402820000|2021-10-05 03:00:20|9262|9252|9263.1|9253.1|9263.1|9253.1|9262|9252|2
1633402840000|2021-10-05 03:00:40|9262.8|9252.8|9262.8|9252.8|9262.8|9252.8|9261.9|9251.9|3
1633402860000|2021-10-05 03:01:00|9263.3|9253.3|9263.6|9253.6|9263.6|9253.6|9263.3|9253.3|2
1633402870000|2021-10-05 03:01:10|9263.9|9253.9|9264.1|9254.1|9264.1|9254.1|9263.9|9253.9|2
1633402890000|2021-10-05 03:01:30|9265|9255|9264.9|9254.9|9265.8|9255.8|9264.9|9254.9|5
1633402900000|2021-10-05 03:01:40|9265.8|9255.8|9267.8|9257.8|9267.8|9257.8|9265.8|9255.8|2
1633402910000|2021-10-05 03:01:50|9268|9258|9268.9|9258.9|9269.1|9259.1|9267.9|9257.9|7
1633402920000|2021-10-05 03:02:00|9268.6|9258.6|9268.6|9258.6|9269.1|9259.1|9268.6|9258.6|7
1633402970000|2021-10-05 03:02:50|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|1
1633402990000|2021-10-05 03:03:10|9268.3|9258.3|9267.3|9257.3|9268.3|9258.3|9267.3|9257.3|2
1633403010000|2021-10-05 03:03:30|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|1
1633403020000|2021-10-05 03:03:40|9268.4|9258.4|9268.3|9258.3|9268.4|9258.4|9268.3|9258.3|2
1633403030000|2021-10-05 03:03:50|9268.5|9258.5|9268|9258|9268.5|9258.5|9268|9258|3
1633403040000|2021-10-05 03:04:00|9267|9257|9267.5|9257.5|9267.5|9257.5|9267|9257|2
1633403070000|2021-10-05 03:04:30|9267.3|9257.3|9263.5|9253.5|9267.3|9257.3|9263.5|9253.5|2
1633403080000|2021-10-05 03:04:40|9263.3|9253.3|9263.3|9253.3|9263.3|9253.3|9263.3|9253.3|1
1633403090000|2021-10-05 03:04:50|9263|9253|9263|9253|9263|9253|9263|9253|1
1633403100000|2021-10-05 03:05:00|9262.8|9252.8|9261.5|9251.5|9262.8|9252.8|9261.5|9251.5|2
1633403110000|2021-10-05 03:05:10|9261.4|9251.4|9261.4|9251.4|9261.4|9251.4|9261.4|9251.4|1
1633403120000|2021-10-05 03:05:20|9261.1|9251.1|9260.9|9250.9|9261.1|9251.1|9260.9|9250.9|2
1633403130000|2021-10-05 03:05:30|9260.1|9250.1|9260.1|9250.1|9260.1|9250.1|9260.1|9250.1|1
1633403150000|2021-10-05 03:05:50|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|1
1633403180000|2021-10-05 03:06:20|9260.6|9250.6|9260.9|9250.9|9260.9|9250.9|9260.6|9250.6|2
1633403190000|2021-10-05 03:06:30|9261.1|9251.1|9261.6|9251.6|9261.6|9251.6|9261.1|9251.1|4
1633403200000|2021-10-05 03:06:40|9259.8|9249.8|9259|9249|9259.8|9249.8|9259|9249|4
1633403210000|2021-10-05 03:06:50|9258.9|9248.9|9258.9|9248.9|9258.9|9248.9|9258.9|9248.9|1
1633403220000|2021-10-05 03:07:00|9258.4|9248.4|9257.9|9247.9|9258.4|9248.4|9257.9|9247.9|2
1633403230000|2021-10-05 03:07:10|9258.1|9248.1|9259.1|9249.1|9259.1|9249.1|9258.1|9248.1|2
1633403250000|2021-10-05 03:07:30|9258.8|9248.8|9258.8|9248.8|9258.8|9248.8|9258.8|9248.8|1
1633403280000|2021-10-05 03:08:00|9259.4|9249.4|9259.4|9249.4|9259.4|9249.4|9259.4|9249.4|1
1633403290000|2021-10-05 03:08:10|9258.8|9248.8|9259.4|9249.4|9259.4|9249.4|9258.8|9248.8|2
1633403300000|2021-10-05 03:08:20|9258.9|9248.9|9259.4|9249.4|9259.4|9249.4|9258.9|9248.9|3
1633403330000|2021-10-05 03:08:50|9259.1|9249.1|9259.4|9249.4|9259.4|9249.4|9259.1|9249.1|2
1633403340000|2021-10-05 03:09:00|9259.1|9249.1|9258.5|9248.5|9259.1|9249.1|9258.5|9248.5|2
1633403350000|2021-10-05 03:09:10|9257.6|9247.6|9257.3|9247.3|9257.8|9247.8|9257.3|9247.3|4
1633403370000|2021-10-05 03:09:30|9257.4|9247.4|9257|9247|9257.5|9247.5|9257|9247|6
1633403380000|2021-10-05 03:09:40|9256.9|9246.9|9254.8|9244.8|9256.9|9246.9|9254.5|9244.5|4
1633403390000|2021-10-05 03:09:50|9255.8|9245.8|9255.6|9245.6|9255.8|9245.8|9255.6|9245.6|2
1633403400000|2021-10-05 03:10:00|9255.5|9245.5|9255.5|9245.5|9255.6|9245.6|9255.5|9245.5|9
1633403410000|2021-10-05 03:10:10|9255.6|9245.6|9255.6|9245.6|9255.6|9245.6|9255.6|9245.6|1
1633403420000|2021-10-05 03:10:20|9256.1|9246.1|9257.9|9247.9|9257.9|9247.9|9256.1|9246.1|6
1633403430000|2021-10-05 03:10:30|9257.4|9247.4|9257.1|9247.1|9257.5|9247.5|9256.9|9246.9|5
1633403440000|2021-10-05 03:10:40|9257|9247|9256.9|9246.9|9257.1|9247.1|9256.9|9246.9|3
1633403450000|2021-10-05 03:10:50|9256.8|9246.8|9255.5|9245.5|9256.8|9246.8|9255.5|9245.5|2
1633403460000|2021-10-05 03:11:00|9255.6|9245.6|9255.5|9245.5|9255.6|9245.6|9255.5|9245.5|4
1633403470000|2021-10-05 03:11:10|9255.6|9245.6|9255.6|9245.6|9255.6|9245.6|9255.6|9245.6|1
1633403490000|2021-10-05 03:11:30|9256.1|9246.1|9257.8|9247.8|9257.8|9247.8|9256.1|9246.1|3
1633403500000|2021-10-05 03:11:40|9258|9248|9258|9248|9258|9248|9258|9248|1
1633403520000|2021-10-05 03:12:00|9258.8|9248.8|9259.6|9249.6|9259.6|9249.6|9258.8|9248.8|3
1633403550000|2021-10-05 03:12:30|9259.4|9249.4|9258.9|9248.9|9259.4|9249.4|9258.5|9248.5|4
1633403580000|2021-10-05 03:13:00|9258.4|9248.4|9256.9|9246.9|9258.4|9248.4|9256.9|9246.9|5
1633403590000|2021-10-05 03:13:10|9256.4|9246.4|9256.5|9246.5|9256.6|9246.6|9256.4|9246.4|3
1633403600000|2021-10-05 03:13:20|9256.6|9246.6|9255.6|9245.6|9256.6|9246.6|9255.6|9245.6|3
1633403620000|2021-10-05 03:13:40|9255.3|9245.3|9255.3|9245.3|9255.3|9245.3|9255.3|9245.3|1
1633403640000|2021-10-05 03:14:00|9255.4|9245.4|9255.4|9245.4|9255.4|9245.4|9255.4|9245.4|1
1633403680000|2021-10-05 03:14:40|9255.8|9245.8|9255.1|9245.1|9255.8|9245.8|9255.1|9245.1|3
1633403690000|2021-10-05 03:14:50|9255.4|9245.4|9255.6|9245.6|9255.6|9245.6|9255.4|9245.4|2
1633403700000|2021-10-05 03:15:00|9256.9|9246.9|9256.8|9246.8|9257.4|9247.4|9256.6|9246.6|6
1633403710000|2021-10-05 03:15:10|9256.6|9246.6|9256.3|9246.3|9256.6|9246.6|9255.8|9245.8|5
1633403720000|2021-10-05 03:15:20|9256|9246|9256|9246|9256|9246|9256|9246|1
1633403730000|2021-10-05 03:15:30|9255.8|9245.8|9251.1|9241.1|9255.8|9245.8|9251.1|9241.1|2
1633403740000|2021-10-05 03:15:40|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|1
1633403750000|2021-10-05 03:15:50|9250.9|9240.9|9250.3|9240.3|9250.9|9240.9|9250|9240|5
1633403770000|2021-10-05 03:16:10|9250.1|9240.1|9250.4|9240.4|9250.4|9240.4|9250.1|9240.1|2
1633403780000|2021-10-05 03:16:20|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|1
1633403800000|2021-10-05 03:16:40|9250.4|9240.4|9250.6|9240.6|9250.6|9240.6|9250.4|9240.4|2
1633403820000|2021-10-05 03:17:00|9250.4|9240.4|9250.6|9240.6|9250.6|9240.6|9250.4|9240.4|2
1633403860000|2021-10-05 03:17:40|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1633403870000|2021-10-05 03:17:50|9250.3|9240.3|9247.3|9237.3|9250.3|9240.3|9247.3|9237.3|6
1633403880000|2021-10-05 03:18:00|9247.5|9237.5|9247.5|9237.5|9247.5|9237.5|9247.5|9237.5|1
1633403890000|2021-10-05 03:18:10|9247.3|9237.3|9247|9237|9247.3|9237.3|9247|9237|2
1633403910000|2021-10-05 03:18:30|9246.9|9236.9|9246.8|9236.8|9246.9|9236.9|9246.8|9236.8|2
1633403930000|2021-10-05 03:18:50|9246.9|9236.9|9246.9|9236.9|9246.9|9236.9|9246.9|9236.9|1
1633403960000|2021-10-05 03:19:20|9247.1|9237.1|9247.5|9237.5|9248.9|9238.9|9247.1|9237.1|6
1633404000000|2021-10-05 03:20:00|9247|9237|9247.8|9237.8|9247.8|9237.8|9247|9237|3
1633404020000|2021-10-05 03:20:20|9247.9|9237.9|9247.9|9237.9|9247.9|9237.9|9247.9|9237.9|1
1633404060000|2021-10-05 03:21:00|9247.5|9237.5|9246.9|9236.9|9247.5|9237.5|9246.8|9236.8|4
1633404070000|2021-10-05 03:21:10|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|9246.8|9236.8|1
1633404080000|2021-10-05 03:21:20|9247.3|9237.3|9247.9|9237.9|9247.9|9237.9|9246.8|9236.8|4
1633404110000|2021-10-05 03:21:50|9247.5|9237.5|9246.8|9236.8|9247.5|9237.5|9246.8|9236.8|2
1633404120000|2021-10-05 03:22:00|9247.3|9237.3|9247.6|9237.6|9247.6|9237.6|9246.8|9236.8|4
1633404140000|2021-10-05 03:22:20|9247.3|9237.3|9247.3|9237.3|9247.3|9237.3|9247.3|9237.3|1
1633404160000|2021-10-05 03:22:40|9247.1|9237.1|9246.8|9236.8|9247.1|9237.1|9246.8|9236.8|2
1633404170000|2021-10-05 03:22:50|9247.3|9237.3|9246.8|9236.8|9247.3|9237.3|9246.8|9236.8|2
1633404190000|2021-10-05 03:23:10|9246.3|9236.3|9246.5|9236.5|9246.5|9236.5|9246.3|9236.3|2
1633404220000|2021-10-05 03:23:40|9246.3|9236.3|9246.4|9236.4|9246.4|9236.4|9246.3|9236.3|2
1633404250000|2021-10-05 03:24:10|9246.8|9236.8|9248.6|9238.6|9248.6|9238.6|9246.8|9236.8|4
1633404270000|2021-10-05 03:24:30|9248.9|9238.9|9248.6|9238.6|9248.9|9238.9|9248.6|9238.6|2
1633404280000|2021-10-05 03:24:40|9248.3|9238.3|9247.5|9237.5|9248.3|9238.3|9247.5|9237.5|2
1633404290000|2021-10-05 03:24:50|9247.8|9237.8|9248.8|9238.8|9248.8|9238.8|9247.8|9237.8|4
1633404340000|2021-10-05 03:25:40|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|1
1633404380000|2021-10-05 03:26:20|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|1
1633404460000|2021-10-05 03:27:40|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|1
1633404470000|2021-10-05 03:27:50|9247.8|9237.8|9244.6|9234.6|9247.8|9237.8|9244.4|9234.4|3
1633404480000|2021-10-05 03:28:00|9244.9|9234.9|9244|9234|9244.9|9234.9|9244|9234|2
1633404490000|2021-10-05 03:28:10|9244.6|9234.6|9244.6|9234.6|9244.6|9234.6|9244.6|9234.6|1
1633404560000|2021-10-05 03:29:20|9244.5|9234.5|9243.4|9233.4|9244.6|9234.6|9243.4|9233.4|6
1633404580000|2021-10-05 03:29:40|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|1
1633404630000|2021-10-05 03:30:30|9242.9|9232.9|9242.3|9232.3|9242.9|9232.9|9242.3|9232.3|2
1633404650000|2021-10-05 03:30:50|9241.9|9231.9|9237.8|9227.8|9241.9|9231.9|9237.8|9227.8|2
1633404660000|2021-10-05 03:31:00|9237.5|9227.5|9237.8|9227.8|9237.8|9227.8|9237.5|9227.5|3
1633404670000|2021-10-05 03:31:10|9237.3|9227.3|9236.8|9226.8|9237.3|9227.3|9236.8|9226.8|3
1633404720000|2021-10-05 03:32:00|9236.5|9226.5|9235.3|9225.3|9236.5|9226.5|9235.3|9225.3|3
1633404730000|2021-10-05 03:32:10|9234|9224|9234|9224|9234|9224|9234|9224|1
1633404750000|2021-10-05 03:32:30|9233.8|9223.8|9234|9224|9234|9224|9233.8|9223.8|2
1633404760000|2021-10-05 03:32:40|9233.6|9223.6|9232.3|9222.3|9233.6|9223.6|9232.3|9222.3|3
1633404780000|2021-10-05 03:33:00|9230.9|9220.9|9228.8|9218.8|9230.9|9220.9|9228.8|9218.8|2
1633404800000|2021-10-05 03:33:20|9229.8|9219.8|9230.3|9220.3|9230.3|9220.3|9229.8|9219.8|2
1633404810000|2021-10-05 03:33:30|9230.1|9220.1|9229.8|9219.8|9230.1|9220.1|9229.8|9219.8|2
1633404820000|2021-10-05 03:33:40|9229.4|9219.4|9228.8|9218.8|9229.4|9219.4|9228.8|9218.8|4
1633404830000|2021-10-05 03:33:50|9228.3|9218.3|9227.4|9217.4|9228.3|9218.3|9227.1|9217.1|5
1633404880000|2021-10-05 03:34:40|9227|9217|9226.5|9216.5|9227|9217|9226.5|9216.5|3
1633404900000|2021-10-05 03:35:00|9226|9216|9226|9216|9226|9216|9225.8|9215.8|3
1633404920000|2021-10-05 03:35:20|9226.3|9216.3|9226.3|9216.3|9226.3|9216.3|9226.3|9216.3|1
1633404930000|2021-10-05 03:35:30|9226.9|9216.9|9227.6|9217.6|9227.6|9217.6|9226.9|9216.9|4
1633404940000|2021-10-05 03:35:40|9227.9|9217.9|9228|9218|9228.4|9218.4|9227.6|9217.6|7
1633404980000|2021-10-05 03:36:20|9228.4|9218.4|9228.5|9218.5|9228.5|9218.5|9228.4|9218.4|2
1633405020000|2021-10-05 03:37:00|9229.1|9219.1|9230.9|9220.9|9230.9|9220.9|9229.1|9219.1|3
1633405030000|2021-10-05 03:37:10|9231.8|9221.8|9232.9|9222.9|9233.4|9223.4|9231.8|9221.8|4
1633405040000|2021-10-05 03:37:20|9233.3|9223.3|9232.9|9222.9|9233.4|9223.4|9232.6|9222.6|4
1633405060000|2021-10-05 03:37:40|9233.1|9223.1|9234|9224|9234|9224|9233.1|9223.1|3
1633405070000|2021-10-05 03:37:50|9233.8|9223.8|9231.6|9221.6|9233.8|9223.8|9231.6|9221.6|3
1633405090000|2021-10-05 03:38:10|9232|9222|9232|9222|9232|9222|9232|9222|1
1633405100000|2021-10-05 03:38:20|9231.6|9221.6|9232|9222|9232|9222|9231.6|9221.6|2
1633405110000|2021-10-05 03:38:30|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|1
1633405120000|2021-10-05 03:38:40|9232|9222|9232.4|9222.4|9232.5|9222.5|9232|9222|8
1633405130000|2021-10-05 03:38:50|9232.5|9222.5|9232.9|9222.9|9232.9|9222.9|9232.4|9222.4|6
1633405150000|2021-10-05 03:39:10|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|1
1633405160000|2021-10-05 03:39:20|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|1
1633405180000|2021-10-05 03:39:40|9233.1|9223.1|9235.9|9225.9|9236.4|9226.4|9233.1|9223.1|4
1633405190000|2021-10-05 03:39:50|9236.1|9226.1|9237.3|9227.3|9237.3|9227.3|9236.1|9226.1|5
1633405200000|2021-10-05 03:40:00|9236.9|9226.9|9235.6|9225.6|9238|9228|9235.6|9225.6|8
1633405260000|2021-10-05 03:41:00|9235.9|9225.9|9235.9|9225.9|9235.9|9225.9|9235.6|9225.6|5
1633405270000|2021-10-05 03:41:10|9235.6|9225.6|9236.8|9226.8|9236.8|9226.8|9235.6|9225.6|4
1633405290000|2021-10-05 03:41:30|9236.9|9226.9|9236.4|9226.4|9236.9|9226.9|9236.4|9226.4|2
1633405330000|2021-10-05 03:42:10|9236.5|9226.5|9236.4|9226.4|9236.5|9226.5|9236.4|9226.4|2
1633405340000|2021-10-05 03:42:20|9236.5|9226.5|9236.4|9226.4|9236.5|9226.5|9236.4|9226.4|2
1633405370000|2021-10-05 03:42:50|9236|9226|9236.3|9226.3|9236.3|9226.3|9236|9226|2
1633405380000|2021-10-05 03:43:00|9236|9226|9235.9|9225.9|9236|9226|9235.9|9225.9|2
1633405410000|2021-10-05 03:43:30|9236.3|9226.3|9236.3|9226.3|9236.3|9226.3|9236.3|9226.3|1
1633405420000|2021-10-05 03:43:40|9236|9226|9236|9226|9236|9226|9236|9226|1
1633405450000|2021-10-05 03:44:10|9236.3|9226.3|9236.3|9226.3|9236.3|9226.3|9236.3|9226.3|1
1633405460000|2021-10-05 03:44:20|9236.4|9226.4|9236.6|9226.6|9236.6|9226.6|9236.4|9226.4|2
1633405490000|2021-10-05 03:44:50|9236.4|9226.4|9236.4|9226.4|9236.4|9226.4|9236.4|9226.4|1
1633405500000|2021-10-05 03:45:00|9236|9226|9236|9226|9236|9226|9235.9|9225.9|3
1633405550000|2021-10-05 03:45:50|9235.6|9225.6|9235.1|9225.1|9235.6|9225.6|9235.1|9225.1|2
1633405560000|2021-10-05 03:46:00|9236.3|9226.3|9236.3|9226.3|9236.3|9226.3|9236.3|9226.3|1
1633405570000|2021-10-05 03:46:10|9235.9|9225.9|9235.9|9225.9|9235.9|9225.9|9235.9|9225.9|1
1633405580000|2021-10-05 03:46:20|9235.6|9225.6|9235.3|9225.3|9235.6|9225.6|9235.3|9225.3|2
1633405590000|2021-10-05 03:46:30|9234.3|9224.3|9232.8|9222.8|9234.3|9224.3|9232.8|9222.8|2
1633405600000|2021-10-05 03:46:40|9231.6|9221.6|9230.6|9220.6|9231.6|9221.6|9230.6|9220.6|2
1633405620000|2021-10-05 03:47:00|9231.6|9221.6|9231.8|9221.8|9232|9222|9231.6|9221.6|3
1633405630000|2021-10-05 03:47:10|9231.6|9221.6|9231.6|9221.6|9231.6|9221.6|9231.6|9221.6|1
1633405640000|2021-10-05 03:47:20|9231.4|9221.4|9230.6|9220.6|9231.4|9221.4|9230.6|9220.6|2
1633405650000|2021-10-05 03:47:30|9229.5|9219.5|9229.3|9219.3|9229.5|9219.5|9229.3|9219.3|2
1633405670000|2021-10-05 03:47:50|9229.6|9219.6|9230.8|9220.8|9230.8|9220.8|9229.6|9219.6|3
1633405680000|2021-10-05 03:48:00|9231.4|9221.4|9233.9|9223.9|9233.9|9223.9|9231.4|9221.4|5
1633405690000|2021-10-05 03:48:10|9233.5|9223.5|9233.3|9223.3|9233.5|9223.5|9233.3|9223.3|2
1633405700000|2021-10-05 03:48:20|9233.8|9223.8|9234.1|9224.1|9234.3|9224.3|9233.8|9223.8|3
1633405710000|2021-10-05 03:48:30|9234.3|9224.3|9234|9224|9234.3|9224.3|9234|9224|3
1633405720000|2021-10-05 03:48:40|9234.3|9224.3|9234.8|9224.8|9234.8|9224.8|9234.3|9224.3|3
1633405750000|2021-10-05 03:49:10|9235.3|9225.3|9235.3|9225.3|9235.6|9225.6|9235.3|9225.3|5
1633405760000|2021-10-05 03:49:20|9235.5|9225.5|9235.3|9225.3|9235.5|9225.5|9235.3|9225.3|2
1633405770000|2021-10-05 03:49:30|9235|9225|9235.1|9225.1|9235.4|9225.4|9235|9225|5
1633405780000|2021-10-05 03:49:40|9235.4|9225.4|9235.4|9225.4|9235.4|9225.4|9235.4|9225.4|1
1633405800000|2021-10-05 03:50:00|9235.6|9225.6|9235.8|9225.8|9235.8|9225.8|9235.6|9225.6|2
1633405830000|2021-10-05 03:50:30|9236.5|9226.5|9237.8|9227.8|9237.8|9227.8|9236.5|9226.5|2
1633405840000|2021-10-05 03:50:40|9238|9228|9238|9228|9238|9228|9238|9228|1
1633405860000|2021-10-05 03:51:00|9237.8|9227.8|9236.4|9226.4|9237.8|9227.8|9236.4|9226.4|2
1633405890000|2021-10-05 03:51:30|9236.9|9226.9|9236.9|9226.9|9236.9|9226.9|9236.9|9226.9|1
1633405920000|2021-10-05 03:52:00|9237.3|9227.3|9237.9|9227.9|9237.9|9227.9|9237.3|9227.3|2
1633405950000|2021-10-05 03:52:30|9238.1|9228.1|9238.5|9228.5|9238.5|9228.5|9238.1|9228.1|2
1633405980000|2021-10-05 03:53:00|9238|9228|9237.6|9227.6|9238|9228|9237.6|9227.6|2
1633405990000|2021-10-05 03:53:10|9237.9|9227.9|9238|9228|9238.4|9228.4|9237.9|9227.9|4
1633406010000|2021-10-05 03:53:30|9237.6|9227.6|9236.9|9226.9|9237.6|9227.6|9236.9|9226.9|3
1633406040000|2021-10-05 03:54:00|9237.3|9227.3|9237|9227|9237.3|9227.3|9237|9227|2
1633406050000|2021-10-05 03:54:10|9237.3|9227.3|9237.5|9227.5|9237.5|9227.5|9237.3|9227.3|2
1633406060000|2021-10-05 03:54:20|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|1
1633406070000|2021-10-05 03:54:30|9238|9228|9238.1|9228.1|9238.1|9228.1|9238|9228|2
1633406130000|2021-10-05 03:55:30|9238|9228|9236.9|9226.9|9238|9228|9236.9|9226.9|3
1633406140000|2021-10-05 03:55:40|9236.3|9226.3|9235.4|9225.4|9236.3|9226.3|9235.4|9225.4|2
1633406160000|2021-10-05 03:56:00|9235.9|9225.9|9235.9|9225.9|9235.9|9225.9|9235.9|9225.9|1
1633406200000|2021-10-05 03:56:40|9236.1|9226.1|9236.9|9226.9|9236.9|9226.9|9236.1|9226.1|2
1633406240000|2021-10-05 03:57:20|9236.8|9226.8|9236.8|9226.8|9236.8|9226.8|9236.8|9226.8|1
1633406250000|2021-10-05 03:57:30|9236.4|9226.4|9236.4|9226.4|9236.4|9226.4|9236.4|9226.4|1
1633406270000|2021-10-05 03:57:50|9236.8|9226.8|9237|9227|9237|9227|9236.8|9226.8|2
1633406300000|2021-10-05 03:58:20|9236.8|9226.8|9236.4|9226.4|9236.8|9226.8|9236.4|9226.4|2
1633406310000|2021-10-05 03:58:30|9236.8|9226.8|9236.8|9226.8|9236.8|9226.8|9236.8|9226.8|1
1633406320000|2021-10-05 03:58:40|9236.9|9226.9|9236.9|9226.9|9236.9|9226.9|9236.9|9226.9|1
1633406370000|2021-10-05 03:59:30|9237|9227|9237|9227|9237|9227|9237|9227|1
1633406400000|2021-10-05 04:00:00|9236.8|9226.8|9236.8|9226.8|9236.8|9226.8|9236.4|9226.4|3
1633406410000|2021-10-05 04:00:10|9237|9227|9237|9227|9237|9227|9237|9227|1
1633406480000|2021-10-05 04:01:20|9236.8|9226.8|9236.5|9226.5|9236.8|9226.8|9236.5|9226.5|2
1633406500000|2021-10-05 04:01:40|9236.8|9226.8|9237|9227|9237|9227|9236.8|9226.8|2
1633406510000|2021-10-05 04:01:50|9236.6|9226.6|9232.6|9222.6|9236.6|9226.6|9232.6|9222.6|5
1633406520000|2021-10-05 04:02:00|9232.8|9222.8|9232.6|9222.6|9232.8|9222.8|9232.6|9222.6|2
1633406530000|2021-10-05 04:02:10|9232.8|9222.8|9233|9223|9233|9223|9232.8|9222.8|2
1633406570000|2021-10-05 04:02:50|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|1
1633406590000|2021-10-05 04:03:10|9232.6|9222.6|9231|9221|9232.6|9222.6|9231|9221|2
1633406600000|2021-10-05 04:03:20|9231.5|9221.5|9232|9222|9232|9222|9231.5|9221.5|3
1633406620000|2021-10-05 04:03:40|9232.3|9222.3|9232.3|9222.3|9232.3|9222.3|9232.3|9222.3|1
1633406630000|2021-10-05 04:03:50|9232.5|9222.5|9232.9|9222.9|9232.9|9222.9|9232.5|9222.5|2
1633406660000|2021-10-05 04:04:20|9232.6|9222.6|9232.4|9222.4|9232.6|9222.6|9232.4|9222.4|2
1633406670000|2021-10-05 04:04:30|9232.6|9222.6|9232.4|9222.4|9232.6|9222.6|9232.4|9222.4|2
1633406690000|2021-10-05 04:04:50|9232.6|9222.6|9232.4|9222.4|9232.6|9222.6|9232.4|9222.4|2
1633406700000|2021-10-05 04:05:00|9232.6|9222.6|9232.4|9222.4|9232.6|9222.6|9232.4|9222.4|2
1633406720000|2021-10-05 04:05:20|9232.6|9222.6|9232.4|9222.4|9232.6|9222.6|9232.4|9222.4|2
1633406730000|2021-10-05 04:05:30|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|1
1633406770000|2021-10-05 04:06:10|9232.9|9222.9|9233.1|9223.1|9233.1|9223.1|9232.9|9222.9|2
1633406780000|2021-10-05 04:06:20|9233.6|9223.6|9234.4|9224.4|9234.6|9224.6|9233.6|9223.6|5
1633406790000|2021-10-05 04:06:30|9234.6|9224.6|9234.4|9224.4|9234.6|9224.6|9234.4|9224.4|2
1633406800000|2021-10-05 04:06:40|9234.6|9224.6|9234.4|9224.4|9234.6|9224.6|9234.4|9224.4|2
1633406810000|2021-10-05 04:06:50|9234.6|9224.6|9234.4|9224.4|9234.6|9224.6|9234.4|9224.4|2
1633406840000|2021-10-05 04:07:20|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|1
1633406940000|2021-10-05 04:09:00|9233.3|9223.3|9231.9|9221.9|9233.3|9223.3|9231.9|9221.9|3
1633406950000|2021-10-05 04:09:10|9231.6|9221.6|9232.9|9222.9|9232.9|9222.9|9231.6|9221.6|2
1633406970000|2021-10-05 04:09:30|9232.8|9222.8|9232.9|9222.9|9232.9|9222.9|9232.8|9222.8|2
1633407010000|2021-10-05 04:10:10|9232.8|9222.8|9232.9|9222.9|9232.9|9222.9|9232.6|9222.6|4
1633407020000|2021-10-05 04:10:20|9232.6|9222.6|9232.9|9222.9|9232.9|9222.9|9232.6|9222.6|2
1633407030000|2021-10-05 04:10:30|9232.6|9222.6|9232.4|9222.4|9232.6|9222.6|9232.4|9222.4|2
1633407070000|2021-10-05 04:11:10|9232.6|9222.6|9232.9|9222.9|9232.9|9222.9|9232.6|9222.6|2
1633407080000|2021-10-05 04:11:20|9232.6|9222.6|9232.8|9222.8|9232.9|9222.9|9232.6|9222.6|3
1633407100000|2021-10-05 04:11:40|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|1
1633407110000|2021-10-05 04:11:50|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|9232.6|9222.6|1
1633407120000|2021-10-05 04:12:00|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|1
1633407130000|2021-10-05 04:12:10|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|1
1633407140000|2021-10-05 04:12:20|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|1
1633407150000|2021-10-05 04:12:30|9232.6|9222.6|9232.9|9222.9|9232.9|9222.9|9232.6|9222.6|2
1633407180000|2021-10-05 04:13:00|9232.6|9222.6|9232.4|9222.4|9232.6|9222.6|9232.4|9222.4|2
1633407200000|2021-10-05 04:13:20|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|1
1633407260000|2021-10-05 04:14:20|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|1
1633407300000|2021-10-05 04:15:00|9231.9|9221.9|9231|9221|9231.9|9221.9|9231|9221|3
1633407310000|2021-10-05 04:15:10|9230.3|9220.3|9226.9|9216.9|9230.3|9220.3|9226.9|9216.9|2
1633407320000|2021-10-05 04:15:20|9226.8|9216.8|9226.8|9216.8|9226.8|9216.8|9226.8|9216.8|1
1633407370000|2021-10-05 04:16:10|9226.9|9216.9|9226.9|9216.9|9226.9|9216.9|9226.9|9216.9|1
1633407430000|2021-10-05 04:17:10|9226.8|9216.8|9227.9|9217.9|9227.9|9217.9|9226.8|9216.8|3
1633407440000|2021-10-05 04:17:20|9228.1|9218.1|9228.5|9218.5|9228.5|9218.5|9228.1|9218.1|2
1633407530000|2021-10-05 04:18:50|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|1
1633407590000|2021-10-05 04:19:50|9227.6|9217.6|9227.4|9217.4|9227.6|9217.6|9227.4|9217.4|2
1633407600000|2021-10-05 04:20:00|9227.6|9217.6|9226.9|9216.9|9227.6|9217.6|9226.5|9216.5|9
1633407610000|2021-10-05 04:20:10|9226.5|9216.5|9226.9|9216.9|9226.9|9216.9|9226.5|9216.5|8
1633407620000|2021-10-05 04:20:20|9227.1|9217.1|9227.6|9217.6|9227.6|9217.6|9227.1|9217.1|2
1633407640000|2021-10-05 04:20:40|9227.3|9217.3|9226.5|9216.5|9227.3|9217.3|9226.5|9216.5|2
1633407660000|2021-10-05 04:21:00|9226.8|9216.8|9227.4|9217.4|9227.4|9217.4|9226.8|9216.8|3
1633407670000|2021-10-05 04:21:10|9228|9218|9227.8|9217.8|9228|9218|9227.8|9217.8|2
1633407760000|2021-10-05 04:22:40|9227.3|9217.3|9227|9217|9227.3|9217.3|9227|9217|2
1633407770000|2021-10-05 04:22:50|9227.1|9217.1|9227|9217|9227.1|9217.1|9227|9217|2
1633407780000|2021-10-05 04:23:00|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|1
1633407810000|2021-10-05 04:23:30|9227.5|9217.5|9227.5|9217.5|9227.5|9217.5|9227.3|9217.3|3
1633407820000|2021-10-05 04:23:40|9227.3|9217.3|9227.3|9217.3|9227.5|9217.5|9227.3|9217.3|3
1633407850000|2021-10-05 04:24:10|9227.5|9217.5|9227.6|9217.6|9227.6|9217.6|9227.5|9217.5|2
1633407870000|2021-10-05 04:24:30|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|1
1633407880000|2021-10-05 04:24:40|9227.5|9217.5|9227.6|9217.6|9227.6|9217.6|9227.5|9217.5|2
1633407900000|2021-10-05 04:25:00|9228|9218|9227.8|9217.8|9228|9218|9227.8|9217.8|6
1633407910000|2021-10-05 04:25:10|9228|9218|9227.8|9217.8|9228|9218|9227.8|9217.8|2
1633407920000|2021-10-05 04:25:20|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|1
1633407930000|2021-10-05 04:25:30|9227|9217|9227|9217|9227|9217|9227|9217|1
1633407950000|2021-10-05 04:25:50|9226.5|9216.5|9226.4|9216.4|9226.5|9216.5|9226.4|9216.4|2
1633407970000|2021-10-05 04:26:10|9226.1|9216.1|9226.1|9216.1|9226.1|9216.1|9226.1|9216.1|1
1633408030000|2021-10-05 04:27:10|9225|9215|9225.3|9215.3|9225.3|9215.3|9225|9215|2
1633408080000|2021-10-05 04:28:00|9225|9215|9225|9215|9225|9215|9225|9215|1
1633408090000|2021-10-05 04:28:10|9224.8|9214.8|9224.1|9214.1|9224.8|9214.8|9224.1|9214.1|2
1633408110000|2021-10-05 04:28:30|9224.3|9214.3|9224.3|9214.3|9224.3|9214.3|9224.3|9214.3|1
1633408200000|2021-10-05 04:30:00|9224.1|9214.1|9224.1|9214.1|9224.1|9214.1|9224.1|9214.1|1
1633408210000|2021-10-05 04:30:10|9223.1|9213.1|9223.1|9213.1|9223.1|9213.1|9223.1|9213.1|1
1633408220000|2021-10-05 04:30:20|9223.6|9213.6|9223.6|9213.6|9223.6|9213.6|9223.6|9213.6|1
1633408240000|2021-10-05 04:30:40|9223.9|9213.9|9224|9214|9224.3|9214.3|9223.9|9213.9|3
1633408250000|2021-10-05 04:30:50|9223.6|9213.6|9223.6|9213.6|9223.6|9213.6|9223.6|9213.6|1
1633408260000|2021-10-05 04:31:00|9223.5|9213.5|9222|9212|9223.5|9213.5|9222|9212|3
1633408270000|2021-10-05 04:31:10|9221.1|9211.1|9219.8|9209.8|9221.1|9211.1|9219.8|9209.8|2
1633408280000|2021-10-05 04:31:20|9219.5|9209.5|9219.5|9209.5|9219.5|9209.5|9219.5|9209.5|1
1633408330000|2021-10-05 04:32:10|9219.3|9209.3|9219|9209|9219.3|9209.3|9219|9209|2
1633408350000|2021-10-05 04:32:30|9218.6|9208.6|9217.8|9207.8|9218.6|9208.6|9217.8|9207.8|2
1633408380000|2021-10-05 04:33:00|9217.5|9207.5|9217|9207|9217.5|9207.5|9217|9207|2
1633408400000|2021-10-05 04:33:20|9217.3|9207.3|9217.9|9207.9|9217.9|9207.9|9217|9207|5
1633408450000|2021-10-05 04:34:10|9217.8|9207.8|9217.8|9207.8|9217.8|9207.8|9217.8|9207.8|1
1633408560000|2021-10-05 04:36:00|9217.5|9207.5|9217.5|9207.5|9217.5|9207.5|9217.5|9207.5|1
1633408620000|2021-10-05 04:37:00|9217.3|9207.3|9217.5|9207.5|9217.5|9207.5|9217.3|9207.3|2
1633408650000|2021-10-05 04:37:30|9217.3|9207.3|9217.5|9207.5|9217.5|9207.5|9217.3|9207.3|2
1633408710000|2021-10-05 04:38:30|9217.6|9207.6|9217.8|9207.8|9217.8|9207.8|9217.6|9207.6|2
1633408750000|2021-10-05 04:39:10|9217.6|9207.6|9217.6|9207.6|9217.6|9207.6|9217.6|9207.6|1
1633408770000|2021-10-05 04:39:30|9217.3|9207.3|9217.3|9207.3|9217.3|9207.3|9217.3|9207.3|1
1633408800000|2021-10-05 04:40:00|9216.8|9206.8|9217.4|9207.4|9217.4|9207.4|9216.5|9206.5|4
1633408810000|2021-10-05 04:40:10|9217.6|9207.6|9217.4|9207.4|9217.6|9207.6|9217.4|9207.4|2
1633408950000|2021-10-05 04:42:30|9217.6|9207.6|9217.6|9207.6|9217.6|9207.6|9217.6|9207.6|1
1633408960000|2021-10-05 04:42:40|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|1
1633409000000|2021-10-05 04:43:20|9221.5|9211.5|9221.4|9211.4|9221.6|9211.6|9221.4|9211.4|3
1633409020000|2021-10-05 04:43:40|9221.6|9211.6|9221.4|9211.4|9221.6|9211.6|9221.4|9211.4|2
1633409080000|2021-10-05 04:44:40|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|1
1633409120000|2021-10-05 04:45:20|9221|9211|9221.3|9211.3|9221.3|9211.3|9221|9211|4
1633409160000|2021-10-05 04:46:00|9221|9211|9220.8|9210.8|9221|9211|9220.8|9210.8|2
1633409170000|2021-10-05 04:46:10|9221|9211|9221|9211|9221|9211|9221|9211|1
1633409210000|2021-10-05 04:46:50|9221.4|9211.4|9225|9215|9225.3|9215.3|9221.4|9211.4|4
1633409240000|2021-10-05 04:47:20|9224.9|9214.9|9224.9|9214.9|9224.9|9214.9|9224.9|9214.9|1
1633409260000|2021-10-05 04:47:40|9224.5|9214.5|9223.5|9213.5|9224.5|9214.5|9223.5|9213.5|3
1633409270000|2021-10-05 04:47:50|9224.3|9214.3|9223.6|9213.6|9224.3|9214.3|9223.6|9213.6|3
1633409280000|2021-10-05 04:48:00|9224.1|9214.1|9223.1|9213.1|9224.1|9214.1|9223.1|9213.1|7
1633409290000|2021-10-05 04:48:10|9223.4|9213.4|9223.1|9213.1|9223.4|9213.4|9223|9213|4
1633409300000|2021-10-05 04:48:20|9223.4|9213.4|9223.4|9213.4|9223.4|9213.4|9223.4|9213.4|1
1633409320000|2021-10-05 04:48:40|9223.6|9213.6|9224.6|9214.6|9224.6|9214.6|9222.8|9212.8|9
1633409330000|2021-10-05 04:48:50|9224.4|9214.4|9224|9214|9224.4|9214.4|9223.1|9213.1|6
1633409340000|2021-10-05 04:49:00|9223.4|9213.4|9223.4|9213.4|9224|9214|9223|9213|5
1633409350000|2021-10-05 04:49:10|9224|9214|9223.3|9213.3|9224.3|9214.3|9222.9|9212.9|6
1633409370000|2021-10-05 04:49:30|9222.8|9212.8|9222.8|9212.8|9222.8|9212.8|9222.5|9212.5|3
1633409380000|2021-10-05 04:49:40|9222.5|9212.5|9222.8|9212.8|9222.8|9212.8|9222.5|9212.5|2
1633409390000|2021-10-05 04:49:50|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|1
1633409400000|2021-10-05 04:50:00|9221.1|9211.1|9220.4|9210.4|9221.1|9211.1|9220.4|9210.4|2
1633409430000|2021-10-05 04:50:30|9220.3|9210.3|9220.3|9210.3|9220.3|9210.3|9220.3|9210.3|1
1633409460000|2021-10-05 04:51:00|9220.5|9210.5|9222|9212|9222|9212|9220.5|9210.5|3
1633409470000|2021-10-05 04:51:10|9221.9|9211.9|9221.4|9211.4|9221.9|9211.9|9221.4|9211.4|2
1633409480000|2021-10-05 04:51:20|9220.8|9210.8|9220.5|9210.5|9220.8|9210.8|9220.5|9210.5|2
1633409490000|2021-10-05 04:51:30|9220.9|9210.9|9221|9211|9221|9211|9220.5|9210.5|4
1633409510000|2021-10-05 04:51:50|9220.8|9210.8|9220.5|9210.5|9220.8|9210.8|9220.5|9210.5|2
1633409520000|2021-10-05 04:52:00|9220.3|9210.3|9220.5|9210.5|9220.5|9210.5|9220.3|9210.3|2
1633409540000|2021-10-05 04:52:20|9220.3|9210.3|9220.5|9210.5|9220.5|9210.5|9220.3|9210.3|2
1633409550000|2021-10-05 04:52:30|9220.8|9210.8|9220.3|9210.3|9220.8|9210.8|9220.3|9210.3|3
1633409570000|2021-10-05 04:52:50|9220.4|9210.4|9220.3|9210.3|9220.4|9210.4|9220.3|9210.3|2
1633409590000|2021-10-05 04:53:10|9220|9210|9218.5|9208.5|9220|9210|9218.5|9208.5|3
1633409610000|2021-10-05 04:53:30|9217|9207|9218.1|9208.1|9218.1|9208.1|9217|9207|2
1633409700000|2021-10-05 04:55:00|9217.3|9207.3|9215.8|9205.8|9217.5|9207.5|9215.4|9205.4|8
1633409730000|2021-10-05 04:55:30|9215.5|9205.5|9215.5|9205.5|9215.5|9205.5|9215.5|9205.5|1
1633409760000|2021-10-05 04:56:00|9215.8|9205.8|9215.8|9205.8|9215.8|9205.8|9215.8|9205.8|1
1633409790000|2021-10-05 04:56:30|9216|9206|9218.3|9208.3|9218.3|9208.3|9216|9206|3
1633409800000|2021-10-05 04:56:40|9218.5|9208.5|9218.4|9208.4|9218.5|9208.5|9218.4|9208.4|2
1633409830000|2021-10-05 04:57:10|9218.8|9208.8|9221.4|9211.4|9221.4|9211.4|9218.8|9208.8|2
1633409840000|2021-10-05 04:57:20|9221.1|9211.1|9221.1|9211.1|9221.1|9211.1|9221.1|9211.1|1
1633409900000|2021-10-05 04:58:20|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|1
1633409950000|2021-10-05 04:59:10|9221.1|9211.1|9221.1|9211.1|9221.1|9211.1|9221.1|9211.1|1
1633409960000|2021-10-05 04:59:20|9220.1|9210.1|9218.6|9208.6|9220.1|9210.1|9218.6|9208.6|2
1633410000000|2021-10-05 05:00:00|9218.3|9208.3|9217|9207|9218.3|9208.3|9216.8|9206.8|3
1633410030000|2021-10-05 05:00:30|9217.4|9207.4|9217.4|9207.4|9217.4|9207.4|9217.4|9207.4|1
1633410040000|2021-10-05 05:00:40|9217.6|9207.6|9219.5|9209.5|9219.5|9209.5|9217.6|9207.6|4
1633410060000|2021-10-05 05:01:00|9219.1|9209.1|9219.1|9209.1|9219.1|9209.1|9219.1|9209.1|1
1633410070000|2021-10-05 05:01:10|9218.8|9208.8|9217.8|9207.8|9218.8|9208.8|9217.8|9207.8|4
1633410100000|2021-10-05 05:01:40|9218|9208|9217.5|9207.5|9218.4|9208.4|9217.5|9207.5|4
1633410110000|2021-10-05 05:01:50|9217.3|9207.3|9217.5|9207.5|9217.5|9207.5|9217.3|9207.3|2
1633410120000|2021-10-05 05:02:00|9217.6|9207.6|9217.6|9207.6|9217.6|9207.6|9217.6|9207.6|1
1633410130000|2021-10-05 05:02:10|9218.9|9208.9|9220.6|9210.6|9220.6|9210.6|9218.9|9208.9|2
1633410160000|2021-10-05 05:02:40|9220.3|9210.3|9220|9210|9220.3|9210.3|9220|9210|2
1633410200000|2021-10-05 05:03:20|9219.8|9209.8|9219.8|9209.8|9220|9210|9219.8|9209.8|3
1633410230000|2021-10-05 05:03:50|9219.6|9209.6|9218.8|9208.8|9219.6|9209.6|9218.6|9208.6|3
1633410240000|2021-10-05 05:04:00|9218.6|9208.6|9218.9|9208.9|9218.9|9208.9|9218.6|9208.6|6
1633410260000|2021-10-05 05:04:20|9218.6|9208.6|9218.6|9208.6|9218.6|9208.6|9218.6|9208.6|1
1633410300000|2021-10-05 05:05:00|9218.3|9208.3|9214.5|9204.5|9218.3|9208.3|9214.5|9204.5|4
1633410310000|2021-10-05 05:05:10|9214|9204|9214|9204|9214.5|9204.5|9213.8|9203.8|8
1633410320000|2021-10-05 05:05:20|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|1
1633410330000|2021-10-05 05:05:30|9214|9204|9214|9204|9214|9204|9214|9204|1
1633410340000|2021-10-05 05:05:40|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|1
1633410360000|2021-10-05 05:06:00|9214.5|9204.5|9215|9205|9215|9205|9214.5|9204.5|2
1633410370000|2021-10-05 05:06:10|9214.6|9204.6|9214.6|9204.6|9214.6|9204.6|9214.6|9204.6|1
1633410380000|2021-10-05 05:06:20|9215|9205|9215.1|9205.1|9215.5|9205.5|9215|9205|4
1633410390000|2021-10-05 05:06:30|9215|9205|9215.1|9205.1|9215.1|9205.1|9214.9|9204.9|4
1633410400000|2021-10-05 05:06:40|9214.9|9204.9|9217.9|9207.9|9217.9|9207.9|9214.9|9204.9|5
1633410410000|2021-10-05 05:06:50|9217.5|9207.5|9216.5|9206.5|9217.5|9207.5|9216.5|9206.5|4
1633410420000|2021-10-05 05:07:00|9216.4|9206.4|9216.6|9206.6|9216.6|9206.6|9216.4|9206.4|2
1633410430000|2021-10-05 05:07:10|9216.4|9206.4|9216.6|9206.6|9216.6|9206.6|9216.4|9206.4|2
1633410440000|2021-10-05 05:07:20|9217|9207|9215.9|9205.9|9217.3|9207.3|9215.9|9205.9|6
1633410480000|2021-10-05 05:08:00|9215.8|9205.8|9216|9206|9216|9206|9215.8|9205.8|2
1633410490000|2021-10-05 05:08:10|9215.8|9205.8|9219.9|9209.9|9219.9|9209.9|9215.8|9205.8|5
1633410500000|2021-10-05 05:08:20|9219.1|9209.1|9219.1|9209.1|9219.1|9209.1|9219.1|9209.1|1
1633410510000|2021-10-05 05:08:30|9219.4|9209.4|9219.4|9209.4|9219.6|9209.6|9219.4|9209.4|3
1633410520000|2021-10-05 05:08:40|9219.6|9209.6|9219.4|9209.4|9219.6|9209.6|9219.4|9209.4|4
1633410530000|2021-10-05 05:08:50|9219.6|9209.6|9219.9|9209.9|9219.9|9209.9|9219.4|9209.4|5
1633410540000|2021-10-05 05:09:00|9219.6|9209.6|9219.5|9209.5|9219.6|9209.6|9219.1|9209.1|6
1633410550000|2021-10-05 05:09:10|9219.1|9209.1|9219.9|9209.9|9219.9|9209.9|9219.1|9209.1|4
1633410560000|2021-10-05 05:09:20|9219.1|9209.1|9219.4|9209.4|9219.4|9209.4|9219.1|9209.1|2
1633410570000|2021-10-05 05:09:30|9219.9|9209.9|9219.4|9209.4|9219.9|9209.9|9219.4|9209.4|2
1633410600000|2021-10-05 05:10:00|9219.1|9209.1|9218.9|9208.9|9219.1|9209.1|9218.9|9208.9|2
1633410610000|2021-10-05 05:10:10|9219.1|9209.1|9219.1|9209.1|9219.1|9209.1|9218.8|9208.8|3
1633410640000|2021-10-05 05:10:40|9219.6|9209.6|9219.1|9209.1|9219.6|9209.6|9219.1|9209.1|2
1633410650000|2021-10-05 05:10:50|9218.9|9208.9|9217.5|9207.5|9218.9|9208.9|9217.5|9207.5|4
1633410680000|2021-10-05 05:11:20|9216.9|9206.9|9217.3|9207.3|9217.3|9207.3|9216.9|9206.9|3
1633410690000|2021-10-05 05:11:30|9217.5|9207.5|9217.4|9207.4|9217.5|9207.5|9217|9207|5
1633410700000|2021-10-05 05:11:40|9217|9207|9213|9203|9217|9207|9213|9203|7
1633410710000|2021-10-05 05:11:50|9213.4|9203.4|9213.1|9203.1|9213.5|9203.5|9213.1|9203.1|3
1633410720000|2021-10-05 05:12:00|9213.3|9203.3|9214|9204|9214|9204|9213.3|9203.3|2
1633410730000|2021-10-05 05:12:10|9213.5|9203.5|9213.3|9203.3|9213.8|9203.8|9213.3|9203.3|4
1633410740000|2021-10-05 05:12:20|9213.8|9203.8|9213.8|9203.8|9213.8|9203.8|9213.8|9203.8|1
1633410750000|2021-10-05 05:12:30|9213.4|9203.4|9213.4|9203.4|9213.4|9203.4|9213.4|9203.4|1
1633410760000|2021-10-05 05:12:40|9213.8|9203.8|9213.9|9203.9|9214.6|9204.6|9213.3|9203.3|5
1633410770000|2021-10-05 05:12:50|9213.6|9203.6|9212.9|9202.9|9213.6|9203.6|9212.9|9202.9|3
1633410780000|2021-10-05 05:13:00|9212.6|9202.6|9212|9202|9212.6|9202.6|9212|9202|3
1633410790000|2021-10-05 05:13:10|9210.8|9200.8|9210|9200|9211.1|9201.1|9210|9200|16
1633410800000|2021-10-05 05:13:20|9209.8|9199.8|9210.3|9200.3|9210.3|9200.3|9209.8|9199.8|7
1633410810000|2021-10-05 05:13:30|9209.4|9199.4|9209.5|9199.5|9209.5|9199.5|9209.4|9199.4|2
1633410830000|2021-10-05 05:13:50|9209.3|9199.3|9209|9199|9209.3|9199.3|9209|9199|2
1633410840000|2021-10-05 05:14:00|9209.5|9199.5|9209|9199|9209.5|9199.5|9209|9199|2
1633410850000|2021-10-05 05:14:10|9209.5|9199.5|9209.5|9199.5|9209.5|9199.5|9209.5|9199.5|1
1633410860000|2021-10-05 05:14:20|9208.9|9198.9|9208.9|9198.9|9208.9|9198.9|9208.9|9198.9|1
1633410870000|2021-10-05 05:14:30|9209.5|9199.5|9208.5|9198.5|9209.5|9199.5|9208.5|9198.5|3
1633410880000|2021-10-05 05:14:40|9208.9|9198.9|9209.1|9199.1|9209.1|9199.1|9208.6|9198.6|6
1633410900000|2021-10-05 05:15:00|9209.5|9199.5|9208.9|9198.9|9209.5|9199.5|9208.9|9198.9|6
1633410910000|2021-10-05 05:15:10|9208.6|9198.6|9208.6|9198.6|9209|9199|9208.3|9198.3|4
1633410920000|2021-10-05 05:15:20|9209|9199|9209|9199|9209|9199|9209|9199|1
1633410930000|2021-10-05 05:15:30|9209.6|9199.6|9208.4|9198.4|9209.6|9199.6|9208.4|9198.4|4
1633410940000|2021-10-05 05:15:40|9208.1|9198.1|9207.3|9197.3|9208.1|9198.1|9207.3|9197.3|3
1633410970000|2021-10-05 05:16:10|9207.8|9197.8|9209.3|9199.3|9209.6|9199.6|9207.8|9197.8|6
1633410980000|2021-10-05 05:16:20|9209.6|9199.6|9209.8|9199.8|9209.8|9199.8|9209.5|9199.5|3
1633410990000|2021-10-05 05:16:30|9210.3|9200.3|9209.4|9199.4|9210.4|9200.4|9209.4|9199.4|5
1633411000000|2021-10-05 05:16:40|9209|9199|9209|9199|9209|9199|9209|9199|1
1633411010000|2021-10-05 05:16:50|9209.4|9199.4|9209.1|9199.1|9209.5|9199.5|9208.9|9198.9|4
1633411040000|2021-10-05 05:17:20|9209.5|9199.5|9209.5|9199.5|9209.5|9199.5|9209.5|9199.5|1
1633411050000|2021-10-05 05:17:30|9209|9199|9207.1|9197.1|9209|9199|9207|9197|5
1633411060000|2021-10-05 05:17:40|9207.3|9197.3|9207.3|9197.3|9207.3|9197.3|9207.3|9197.3|1
1633411100000|2021-10-05 05:18:20|9206.8|9196.8|9206.6|9196.6|9206.8|9196.8|9206.6|9196.6|2
1633411110000|2021-10-05 05:18:30|9205.8|9195.8|9203.5|9193.5|9205.8|9195.8|9203.5|9193.5|5
1633411140000|2021-10-05 05:19:00|9203.4|9193.4|9203.5|9193.5|9203.5|9193.5|9203.3|9193.3|5
1633411150000|2021-10-05 05:19:10|9203.3|9193.3|9205.8|9195.8|9205.8|9195.8|9203.3|9193.3|5
1633411160000|2021-10-05 05:19:20|9205.5|9195.5|9205.3|9195.3|9205.5|9195.5|9205.3|9195.3|2
1633411170000|2021-10-05 05:19:30|9205.1|9195.1|9204|9194|9205.1|9195.1|9204|9194|2
1633411180000|2021-10-05 05:19:40|9204.5|9194.5|9204|9194|9204.5|9194.5|9204|9194|2
1633411200000|2021-10-05 05:20:00|9203.9|9193.9|9204.5|9194.5|9204.5|9194.5|9203.9|9193.9|2
1633411210000|2021-10-05 05:20:10|9204.9|9194.9|9206.6|9196.6|9206.6|9196.6|9204.9|9194.9|6
1633411220000|2021-10-05 05:20:20|9205.9|9195.9|9206.1|9196.1|9206.1|9196.1|9205.9|9195.9|2
1633411230000|2021-10-05 05:20:30|9206|9196|9204.9|9194.9|9206.3|9196.3|9204.9|9194.9|6
1633411240000|2021-10-05 05:20:40|9204.8|9194.8|9206.1|9196.1|9206.1|9196.1|9204.8|9194.8|5
1633411250000|2021-10-05 05:20:50|9206.6|9196.6|9206.6|9196.6|9206.6|9196.6|9206.1|9196.1|3
1633411260000|2021-10-05 05:21:00|9205.9|9195.9|9208.3|9198.3|9208.3|9198.3|9205.9|9195.9|7
1633411270000|2021-10-05 05:21:10|9208|9198|9207.5|9197.5|9209|9199|9207.5|9197.5|5
1633411280000|2021-10-05 05:21:20|9207.8|9197.8|9206.9|9196.9|9208|9198|9206.9|9196.9|4
1633411300000|2021-10-05 05:21:40|9207|9197|9207.3|9197.3|9207.3|9197.3|9207|9197|2
1633411310000|2021-10-05 05:21:50|9207|9197|9207|9197|9207.3|9197.3|9207|9197|3
1633411320000|2021-10-05 05:22:00|9207.3|9197.3|9208.1|9198.1|9208.1|9198.1|9207|9197|6
1633411330000|2021-10-05 05:22:10|9208.3|9198.3|9208.5|9198.5|9208.5|9198.5|9208.3|9198.3|2
1633411340000|2021-10-05 05:22:20|9208.3|9198.3|9208.4|9198.4|9208.4|9198.4|9208.1|9198.1|3
1633411350000|2021-10-05 05:22:30|9208|9198|9206.8|9196.8|9208|9198|9206.8|9196.8|2
1633411360000|2021-10-05 05:22:40|9207.1|9197.1|9207.1|9197.1|9207.6|9197.6|9206.9|9196.9|10
1633411370000|2021-10-05 05:22:50|9206.8|9196.8|9207|9197|9207|9197|9206.8|9196.8|2
1633411390000|2021-10-05 05:23:10|9206.6|9196.6|9206.6|9196.6|9206.6|9196.6|9206.6|9196.6|1
1633411410000|2021-10-05 05:23:30|9207|9197|9207.8|9197.8|9207.8|9197.8|9207|9197|2
1633411420000|2021-10-05 05:23:40|9207|9197|9206.3|9196.3|9207|9197|9206.3|9196.3|2
1633411430000|2021-10-05 05:23:50|9206.5|9196.5|9206.5|9196.5|9206.5|9196.5|9206.5|9196.5|1
1633411440000|2021-10-05 05:24:00|9206.4|9196.4|9207.8|9197.8|9208.5|9198.5|9206.4|9196.4|4
1633411450000|2021-10-05 05:24:10|9207.1|9197.1|9207.3|9197.3|9207.3|9197.3|9207.1|9197.1|2
1633411500000|2021-10-05 05:25:00|9207.1|9197.1|9205.3|9195.3|9207.1|9197.1|9205.3|9195.3|2
1633411510000|2021-10-05 05:25:10|9205|9195|9204.3|9194.3|9205|9195|9203.9|9193.9|6
1633411540000|2021-10-05 05:25:40|9204.9|9194.9|9205.8|9195.8|9205.8|9195.8|9204.9|9194.9|2
1633411550000|2021-10-05 05:25:50|9206.3|9196.3|9205.8|9195.8|9206.3|9196.3|9205.8|9195.8|2
1633411560000|2021-10-05 05:26:00|9206.3|9196.3|9205.9|9195.9|9206.3|9196.3|9205.9|9195.9|2
1633411570000|2021-10-05 05:26:10|9206.1|9196.1|9206|9196|9206.4|9196.4|9206|9196|5
1633411580000|2021-10-05 05:26:20|9206.4|9196.4|9206.4|9196.4|9206.4|9196.4|9205.9|9195.9|4
1633411600000|2021-10-05 05:26:40|9206.8|9196.8|9208.6|9198.6|9208.6|9198.6|9206.1|9196.1|6
1633411620000|2021-10-05 05:27:00|9208.9|9198.9|9209.1|9199.1|9209.1|9199.1|9208.6|9198.6|5
1633411630000|2021-10-05 05:27:10|9209.4|9199.4|9212.8|9202.8|9212.8|9202.8|9209.4|9199.4|5
1633411640000|2021-10-05 05:27:20|9214|9204|9212.6|9202.6|9215.1|9205.1|9212.5|9202.5|9
1633411650000|2021-10-05 05:27:30|9213|9203|9212.8|9202.8|9213.5|9203.5|9212.6|9202.6|5
1633411680000|2021-10-05 05:28:00|9212.6|9202.6|9212.6|9202.6|9212.6|9202.6|9212.6|9202.6|1
1633411690000|2021-10-05 05:28:10|9212.8|9202.8|9212.8|9202.8|9212.8|9202.8|9212.8|9202.8|1
1633411700000|2021-10-05 05:28:20|9213.5|9203.5|9213.8|9203.8|9213.8|9203.8|9213.5|9203.5|2
1633411710000|2021-10-05 05:28:30|9213.1|9203.1|9213.1|9203.1|9213.1|9203.1|9212.9|9202.9|3
1633411720000|2021-10-05 05:28:40|9212.9|9202.9|9213.1|9203.1|9213.1|9203.1|9212.9|9202.9|4
1633411730000|2021-10-05 05:28:50|9212.9|9202.9|9212.3|9202.3|9213.1|9203.1|9212.3|9202.3|7
1633411740000|2021-10-05 05:29:00|9211.4|9201.4|9211.1|9201.1|9211.4|9201.4|9211|9201|6
1633411750000|2021-10-05 05:29:10|9211.4|9201.4|9212.4|9202.4|9212.4|9202.4|9211.1|9201.1|3
1633411780000|2021-10-05 05:29:40|9212|9202|9211.4|9201.4|9212|9202|9211.4|9201.4|3
1633411800000|2021-10-05 05:30:00|9211.1|9201.1|9211.1|9201.1|9211.1|9201.1|9211.1|9201.1|1
1633411810000|2021-10-05 05:30:10|9210.9|9200.9|9210.8|9200.8|9210.9|9200.9|9210.5|9200.5|3
1633411840000|2021-10-05 05:30:40|9210.4|9200.4|9208|9198|9210.4|9200.4|9208|9198|6
1633411850000|2021-10-05 05:30:50|9207.8|9197.8|9208.5|9198.5|9208.5|9198.5|9207.8|9197.8|2
1633411870000|2021-10-05 05:31:10|9208.3|9198.3|9207.8|9197.8|9208.3|9198.3|9207.8|9197.8|2
1633411930000|2021-10-05 05:32:10|9207.6|9197.6|9207.6|9197.6|9207.6|9197.6|9207.6|9197.6|1
1633411950000|2021-10-05 05:32:30|9208|9198|9208.1|9198.1|9208.1|9198.1|9208|9198|2
1633411980000|2021-10-05 05:33:00|9208.3|9198.3|9208|9198|9208.3|9198.3|9208|9198|2
1633412010000|2021-10-05 05:33:30|9207.9|9197.9|9207.9|9197.9|9207.9|9197.9|9207.9|9197.9|1
1633412040000|2021-10-05 05:34:00|9207.6|9197.6|9206.3|9196.3|9207.6|9197.6|9206.3|9196.3|3
1633412070000|2021-10-05 05:34:30|9205.6|9195.6|9204.3|9194.3|9205.6|9195.6|9204.3|9194.3|2
1633412080000|2021-10-05 05:34:40|9203.6|9193.6|9202.5|9192.5|9203.6|9193.6|9202.5|9192.5|4
1633412090000|2021-10-05 05:34:50|9203|9193|9203|9193|9203|9193|9203|9193|1
1633412100000|2021-10-05 05:35:00|9202.8|9192.8|9199.9|9189.9|9203.5|9193.5|9199.9|9189.9|9
1633412110000|2021-10-05 05:35:10|9200.3|9190.3|9201.4|9191.4|9201.4|9191.4|9200.3|9190.3|4
1633412120000|2021-10-05 05:35:20|9201.1|9191.1|9200.5|9190.5|9201.1|9191.1|9200.5|9190.5|3
1633412130000|2021-10-05 05:35:30|9200.1|9190.1|9200|9190|9200.4|9190.4|9200|9190|4
1633412160000|2021-10-05 05:36:00|9200.5|9190.5|9199.9|9189.9|9200.5|9190.5|9199.9|9189.9|3
1633412180000|2021-10-05 05:36:20|9199.8|9189.8|9199.9|9189.9|9200.8|9190.8|9199.8|9189.8|3
1633412190000|2021-10-05 05:36:30|9200.4|9190.4|9200.4|9190.4|9200.4|9190.4|9200.4|9190.4|1
1633412210000|2021-10-05 05:36:50|9200.3|9190.3|9199.5|9189.5|9200.3|9190.3|9199.5|9189.5|4
1633412220000|2021-10-05 05:37:00|9199.3|9189.3|9198.9|9188.9|9199.4|9189.4|9198.9|9188.9|5
1633412230000|2021-10-05 05:37:10|9198.8|9188.8|9199.4|9189.4|9199.9|9189.9|9198.8|9188.8|4
1633412260000|2021-10-05 05:37:40|9200|9190|9199.3|9189.3|9200|9190|9199.3|9189.3|2
1633412270000|2021-10-05 05:37:50|9199.8|9189.8|9201.8|9191.8|9201.8|9191.8|9199.8|9189.8|2
1633412280000|2021-10-05 05:38:00|9201.4|9191.4|9201.4|9191.4|9201.4|9191.4|9201.4|9191.4|1
1633412310000|2021-10-05 05:38:30|9201|9191|9200.1|9190.1|9201|9191|9200.1|9190.1|2
1633412360000|2021-10-05 05:39:20|9200.5|9190.5|9200.5|9190.5|9201.3|9191.3|9200.5|9190.5|4
1633412370000|2021-10-05 05:39:30|9200.1|9190.1|9198.8|9188.8|9200.1|9190.1|9198.8|9188.8|4
1633412380000|2021-10-05 05:39:40|9199.1|9189.1|9199.1|9189.1|9199.1|9189.1|9199.1|9189.1|1
1633412400000|2021-10-05 05:40:00|9198.8|9188.8|9197.4|9187.4|9198.8|9188.8|9197.4|9187.4|7
1633412410000|2021-10-05 05:40:10|9197|9187|9197|9187|9197|9187|9197|9187|1
1633412420000|2021-10-05 05:40:20|9196.8|9186.8|9196.5|9186.5|9196.8|9186.8|9196.5|9186.5|2
1633412430000|2021-10-05 05:40:30|9195.8|9185.8|9196.4|9186.4|9196.9|9186.9|9195.8|9185.8|6
1633412440000|2021-10-05 05:40:40|9196.3|9186.3|9196.8|9186.8|9196.9|9186.9|9196.3|9186.3|5
1633412450000|2021-10-05 05:40:50|9196.9|9186.9|9196.8|9186.8|9196.9|9186.9|9196.4|9186.4|4
1633412460000|2021-10-05 05:41:00|9196.5|9186.5|9196.9|9186.9|9196.9|9186.9|9196.5|9186.5|7
1633412470000|2021-10-05 05:41:10|9196.8|9186.8|9196.8|9186.8|9196.8|9186.8|9196.8|9186.8|1
1633412480000|2021-10-05 05:41:20|9196.3|9186.3|9195|9185|9196.3|9186.3|9195|9185|4
1633412490000|2021-10-05 05:41:30|9195.4|9185.4|9195.9|9185.9|9195.9|9185.9|9194.9|9184.9|4
1633412510000|2021-10-05 05:41:50|9195.6|9185.6|9195.5|9185.5|9195.6|9185.6|9195.5|9185.5|2
1633412520000|2021-10-05 05:42:00|9195.3|9185.3|9195.1|9185.1|9195.4|9185.4|9195.1|9185.1|3
1633412530000|2021-10-05 05:42:10|9194.6|9184.6|9193.6|9183.6|9194.6|9184.6|9193.5|9183.5|4
1633412540000|2021-10-05 05:42:20|9193.9|9183.9|9193.6|9183.6|9193.9|9183.9|9193.6|9183.6|2
1633412550000|2021-10-05 05:42:30|9193.9|9183.9|9194.5|9184.5|9194.5|9184.5|9193.9|9183.9|3
1633412570000|2021-10-05 05:42:50|9194.6|9184.6|9193.1|9183.1|9194.6|9184.6|9193.1|9183.1|7
1633412590000|2021-10-05 05:43:10|9192.9|9182.9|9193.5|9183.5|9193.5|9183.5|9192.9|9182.9|3
1633412600000|2021-10-05 05:43:20|9194|9184|9196|9186|9196|9186|9194|9184|3
1633412610000|2021-10-05 05:43:30|9195.4|9185.4|9194.8|9184.8|9195.4|9185.4|9194.8|9184.8|3
1633412620000|2021-10-05 05:43:40|9194.1|9184.1|9194.6|9184.6|9194.6|9184.6|9194.1|9184.1|4
1633412640000|2021-10-05 05:44:00|9194.9|9184.9|9195.3|9185.3|9195.3|9185.3|9194.9|9184.9|2
1633412650000|2021-10-05 05:44:10|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|1
1633412660000|2021-10-05 05:44:20|9194.6|9184.6|9193.1|9183.1|9194.6|9184.6|9193.1|9183.1|4
1633412670000|2021-10-05 05:44:30|9192.9|9182.9|9192.9|9182.9|9192.9|9182.9|9192.9|9182.9|1
1633412690000|2021-10-05 05:44:50|9192.8|9182.8|9192.5|9182.5|9192.8|9182.8|9192.5|9182.5|2
1633412710000|2021-10-05 05:45:10|9192.8|9182.8|9192.5|9182.5|9192.8|9182.8|9192.5|9182.5|2
1633412720000|2021-10-05 05:45:20|9192.9|9182.9|9192.9|9182.9|9192.9|9182.9|9192.5|9182.5|3
1633412730000|2021-10-05 05:45:30|9192.5|9182.5|9194.1|9184.1|9194.1|9184.1|9192.5|9182.5|3
1633412740000|2021-10-05 05:45:40|9193.9|9183.9|9193.4|9183.4|9193.9|9183.9|9193.4|9183.4|2
1633412760000|2021-10-05 05:46:00|9193.1|9183.1|9193.3|9183.3|9193.3|9183.3|9193|9183|5
1633412770000|2021-10-05 05:46:10|9193|9183|9193|9183|9193|9183|9193|9183|1
1633412790000|2021-10-05 05:46:30|9192.9|9182.9|9192.9|9182.9|9192.9|9182.9|9192.9|9182.9|1
1633412810000|2021-10-05 05:46:50|9193|9183|9193|9183|9193|9183|9193|9183|1
1633412860000|2021-10-05 05:47:40|9193.9|9183.9|9193.9|9183.9|9193.9|9183.9|9193.9|9183.9|1
1633412870000|2021-10-05 05:47:50|9194.3|9184.3|9195|9185|9195|9185|9194.3|9184.3|2
1633412880000|2021-10-05 05:48:00|9195.3|9185.3|9195|9185|9195.3|9185.3|9195|9185|2
1633412890000|2021-10-05 05:48:10|9195.3|9185.3|9196|9186|9196|9186|9195|9185|4
1633412900000|2021-10-05 05:48:20|9196.1|9186.1|9196|9186|9196.1|9186.1|9196|9186|2
1633412940000|2021-10-05 05:49:00|9195.6|9185.6|9195.6|9185.6|9195.6|9185.6|9195.6|9185.6|1
1633412950000|2021-10-05 05:49:10|9195.4|9185.4|9195.8|9185.8|9195.8|9185.8|9195.4|9185.4|2
1633412960000|2021-10-05 05:49:20|9196|9186|9197.3|9187.3|9197.3|9187.3|9196|9186|2
1633413000000|2021-10-05 05:50:00|9196.9|9186.9|9193.3|9183.3|9196.9|9186.9|9192.9|9182.9|4
1633413010000|2021-10-05 05:50:10|9193.1|9183.1|9193.5|9183.5|9193.5|9183.5|9192.9|9182.9|4
1633413020000|2021-10-05 05:50:20|9195.4|9185.4|9195.6|9185.6|9195.6|9185.6|9195.4|9185.4|2
1633413040000|2021-10-05 05:50:40|9195.9|9185.9|9195.6|9185.6|9195.9|9185.9|9195.6|9185.6|2
1633413060000|2021-10-05 05:51:00|9195.4|9185.4|9195.4|9185.4|9195.4|9185.4|9195.4|9185.4|1
1633413070000|2021-10-05 05:51:10|9195.1|9185.1|9194.1|9184.1|9195.1|9185.1|9194.1|9184.1|2
1633413120000|2021-10-05 05:52:00|9194.5|9184.5|9193.3|9183.3|9195|9185|9193.3|9183.3|6
1633413130000|2021-10-05 05:52:10|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|1
1633413140000|2021-10-05 05:52:20|9193.3|9183.3|9193.3|9183.3|9193.3|9183.3|9193.3|9183.3|1
1633413150000|2021-10-05 05:52:30|9193|9183|9193|9183|9193|9183|9193|9183|1
1633413160000|2021-10-05 05:52:40|9193.3|9183.3|9193|9183|9193.3|9183.3|9193|9183|2
1633413180000|2021-10-05 05:53:00|9193.5|9183.5|9193|9183|9193.5|9183.5|9193|9183|2
1633413190000|2021-10-05 05:53:10|9193.5|9183.5|9193|9183|9193.5|9183.5|9193|9183|2
1633413220000|2021-10-05 05:53:40|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|9193.5|9183.5|1
1633413230000|2021-10-05 05:53:50|9193.6|9183.6|9194.4|9184.4|9194.4|9184.4|9193.6|9183.6|2
1633413240000|2021-10-05 05:54:00|9194.5|9184.5|9194.9|9184.9|9194.9|9184.9|9193.1|9183.1|5
1633413260000|2021-10-05 05:54:20|9195.1|9185.1|9195.1|9185.1|9195.1|9185.1|9195.1|9185.1|1
1633413280000|2021-10-05 05:54:40|9195.4|9185.4|9196.9|9186.9|9196.9|9186.9|9195.4|9185.4|3
1633413290000|2021-10-05 05:54:50|9197.3|9187.3|9196.4|9186.4|9197.9|9187.9|9196.4|9186.4|8
1633413300000|2021-10-05 05:55:00|9196.1|9186.1|9196.3|9186.3|9196.6|9186.6|9196.1|9186.1|3
1633413310000|2021-10-05 05:55:10|9196.6|9186.6|9196.4|9186.4|9196.6|9186.6|9196.3|9186.3|4
1633413320000|2021-10-05 05:55:20|9196.3|9186.3|9196.3|9186.3|9196.3|9186.3|9196.3|9186.3|1
1633413330000|2021-10-05 05:55:30|9196.6|9186.6|9195.9|9185.9|9196.6|9186.6|9195.9|9185.9|3
1633413340000|2021-10-05 05:55:40|9196.1|9186.1|9196.4|9186.4|9196.4|9186.4|9196|9186|4
1633413350000|2021-10-05 05:55:50|9197|9187|9198|9188|9198|9188|9197|9187|2
1633413360000|2021-10-05 05:56:00|9197.8|9187.8|9197.5|9187.5|9197.8|9187.8|9197.1|9187.1|5
1633413370000|2021-10-05 05:56:10|9197.3|9187.3|9196.6|9186.6|9197.3|9187.3|9196.6|9186.6|3
1633413380000|2021-10-05 05:56:20|9196.3|9186.3|9196|9186|9196.3|9186.3|9196|9186|2
1633413390000|2021-10-05 05:56:30|9196.3|9186.3|9196.3|9186.3|9196.3|9186.3|9196.3|9186.3|1
1633413400000|2021-10-05 05:56:40|9194.5|9184.5|9194.5|9184.5|9194.5|9184.5|9194.5|9184.5|1
1633413410000|2021-10-05 05:56:50|9195|9185|9195|9185|9195|9185|9194.5|9184.5|5
1633413420000|2021-10-05 05:57:00|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|9194.8|9184.8|1
1633413430000|2021-10-05 05:57:10|9195|9185|9195|9185|9195|9185|9195|9185|1
1633413440000|2021-10-05 05:57:20|9195.6|9185.6|9195.6|9185.6|9195.9|9185.9|9195.5|9185.5|4
1633413450000|2021-10-05 05:57:30|9195.1|9185.1|9195.1|9185.1|9195.6|9185.6|9195.1|9185.1|3
1633413480000|2021-10-05 05:58:00|9194.9|9184.9|9195.3|9185.3|9195.3|9185.3|9194.9|9184.9|2
1633413490000|2021-10-05 05:58:10|9194.9|9184.9|9194.9|9184.9|9194.9|9184.9|9194.9|9184.9|1
1633413500000|2021-10-05 05:58:20|9194.3|9184.3|9195.4|9185.4|9195.4|9185.4|9194.3|9184.3|3
1633413510000|2021-10-05 05:58:30|9195.8|9185.8|9195.8|9185.8|9195.8|9185.8|9195.8|9185.8|1
1633413550000|2021-10-05 05:59:10|9196.4|9186.4|9197.6|9187.6|9197.6|9187.6|9196.4|9186.4|3
1633413560000|2021-10-05 05:59:20|9197.5|9187.5|9197.5|9187.5|9197.5|9187.5|9197.5|9187.5|1
1633413570000|2021-10-05 05:59:30|9198.1|9188.1|9198.4|9188.4|9198.4|9188.4|9198.1|9188.1|2
1633413580000|2021-10-05 05:59:40|9199.4|9189.4|9199.4|9189.4|9199.4|9189.4|9199.4|9189.4|1
1633413590000|2021-10-05 05:59:50|9198.6|9188.6|9198.3|9188.3|9198.6|9188.6|9197.6|9187.6|7
1633413600000|2021-10-05 06:00:00|9198.4|9188.4|9194.5|9184.5|9198.4|9188.4|9194.5|9184.5|10
1633413610000|2021-10-05 06:00:10|9194.9|9184.9|9197.6|9187.6|9197.6|9187.6|9194.9|9184.9|5
1633413620000|2021-10-05 06:00:20|9197.9|9187.9|9200.9|9190.9|9200.9|9190.9|9197.9|9187.9|7
1633413630000|2021-10-05 06:00:30|9200.8|9190.8|9201.1|9191.1|9201.8|9191.8|9200.8|9190.8|9
1633413640000|2021-10-05 06:00:40|9201.5|9191.5|9204.6|9194.6|9204.6|9194.6|9201.5|9191.5|9
1633413650000|2021-10-05 06:00:50|9204.4|9194.4|9204.4|9194.4|9204.8|9194.8|9204.1|9194.1|5
1633413660000|2021-10-05 06:01:00|9204.1|9194.1|9202.5|9192.5|9204.1|9194.1|9202.5|9192.5|6
1633413670000|2021-10-05 06:01:10|9201.9|9191.9|9201.9|9191.9|9201.9|9191.9|9201.9|9191.9|1
1633413690000|2021-10-05 06:01:30|9201.4|9191.4|9200.6|9190.6|9201.4|9191.4|9200.6|9190.6|3
1633413700000|2021-10-05 06:01:40|9200.3|9190.3|9199.3|9189.3|9200.4|9190.4|9199.3|9189.3|6
1633413710000|2021-10-05 06:01:50|9199.6|9189.6|9200.6|9190.6|9201.1|9191.1|9199.6|9189.6|6
1633413720000|2021-10-05 06:02:00|9200.9|9190.9|9200.8|9190.8|9201.1|9191.1|9200.8|9190.8|4
1633413730000|2021-10-05 06:02:10|9200|9190|9200.8|9190.8|9200.9|9190.9|9200|9190|4
1633413740000|2021-10-05 06:02:20|9200.9|9190.9|9202.1|9192.1|9202.1|9192.1|9200.9|9190.9|8
1633413750000|2021-10-05 06:02:30|9201.9|9191.9|9202.8|9192.8|9202.8|9192.8|9201.9|9191.9|4
1633413770000|2021-10-05 06:02:50|9202.4|9192.4|9202.4|9192.4|9202.6|9192.6|9201.9|9191.9|4
1633413780000|2021-10-05 06:03:00|9202|9192|9201.6|9191.6|9202|9192|9201.3|9191.3|5
1633413790000|2021-10-05 06:03:10|9201.9|9191.9|9201.6|9191.6|9202.1|9192.1|9201.6|9191.6|3
1633413810000|2021-10-05 06:03:30|9200.8|9190.8|9198.1|9188.1|9200.8|9190.8|9198.1|9188.1|5
1633413820000|2021-10-05 06:03:40|9198|9188|9196|9186|9198|9188|9196|9186|4
1633413840000|2021-10-05 06:04:00|9196.4|9186.4|9195.8|9185.8|9196.4|9186.4|9195.8|9185.8|4
1633413860000|2021-10-05 06:04:20|9196.3|9186.3|9196.6|9186.6|9196.6|9186.6|9196.3|9186.3|2
1633413870000|2021-10-05 06:04:30|9196.9|9186.9|9197.3|9187.3|9197.3|9187.3|9196.9|9186.9|2
1633413890000|2021-10-05 06:04:50|9197|9187|9196|9186|9197|9187|9196|9186|2
1633413900000|2021-10-05 06:05:00|9195.8|9185.8|9195.6|9185.6|9196|9186|9195.6|9185.6|4
1633413920000|2021-10-05 06:05:20|9194.4|9184.4|9193|9183|9194.4|9184.4|9193|9183|3
1633413930000|2021-10-05 06:05:30|9192.8|9182.8|9191|9181|9192.8|9182.8|9191|9181|2
1633413950000|2021-10-05 06:05:50|9190.6|9180.6|9190.3|9180.3|9190.6|9180.6|9190|9180|4
1633413960000|2021-10-05 06:06:00|9189.8|9179.8|9188.1|9178.1|9189.8|9179.8|9188.1|9178.1|5
1633413970000|2021-10-05 06:06:10|9188.6|9178.6|9188.3|9178.3|9188.6|9178.6|9188.1|9178.1|6
1633413980000|2021-10-05 06:06:20|9187.9|9177.9|9187.6|9177.6|9187.9|9177.9|9187.6|9177.6|2
1633413990000|2021-10-05 06:06:30|9187.4|9177.4|9186.5|9176.5|9187.4|9177.4|9186.5|9176.5|5
1633414000000|2021-10-05 06:06:40|9186.3|9176.3|9184.4|9174.4|9186.3|9176.3|9184.3|9174.3|4
1633414010000|2021-10-05 06:06:50|9184|9174|9181.5|9171.5|9184|9174|9181.5|9171.5|6
1633414020000|2021-10-05 06:07:00|9182|9172|9181.5|9171.5|9182|9172|9181.5|9171.5|3
1633414030000|2021-10-05 06:07:10|9181.1|9171.1|9180.9|9170.9|9181.1|9171.1|9180.9|9170.9|2
1633414040000|2021-10-05 06:07:20|9180.6|9170.6|9182.1|9172.1|9182.1|9172.1|9180.4|9170.4|6
1633414050000|2021-10-05 06:07:30|9181.6|9171.6|9181.9|9171.9|9181.9|9171.9|9181.1|9171.1|5
1633414060000|2021-10-05 06:07:40|9181.6|9171.6|9181.6|9171.6|9181.6|9171.6|9181.4|9171.4|7
1633414070000|2021-10-05 06:07:50|9181.9|9171.9|9182.3|9172.3|9182.5|9172.5|9181.9|9171.9|6
1633414080000|2021-10-05 06:08:00|9182.4|9172.4|9181.5|9171.5|9182.4|9172.4|9181.5|9171.5|4
1633414090000|2021-10-05 06:08:10|9181.1|9171.1|9178.9|9168.9|9181.1|9171.1|9178.9|9168.9|6
1633414100000|2021-10-05 06:08:20|9178.8|9168.8|9174.5|9164.5|9178.8|9168.8|9174.3|9164.3|8
1633414110000|2021-10-05 06:08:30|9174.8|9164.8|9171.8|9161.8|9174.8|9164.8|9171.8|9161.8|6
1633414120000|2021-10-05 06:08:40|9172|9162|9168.8|9158.8|9173.3|9163.3|9168.8|9158.8|5
1633414130000|2021-10-05 06:08:50|9169|9159|9169.5|9159.5|9169.5|9159.5|9169|9159|2
1633414140000|2021-10-05 06:09:00|9169.3|9159.3|9165.5|9155.5|9169.3|9159.3|9165.5|9155.5|11
1633414150000|2021-10-05 06:09:10|9165.3|9155.3|9164.9|9154.9|9165.3|9155.3|9164.9|9154.9|2
1633414170000|2021-10-05 06:09:30|9165.3|9155.3|9166.5|9156.5|9168|9158|9165.3|9155.3|11
1633414180000|2021-10-05 06:09:40|9166.8|9156.8|9166.4|9156.4|9166.8|9156.8|9166|9156|9
1633414190000|2021-10-05 06:09:50|9167.3|9157.3|9166.8|9156.8|9167.5|9157.5|9166.1|9156.1|10
1633414200000|2021-10-05 06:10:00|9166.5|9156.5|9168.8|9158.8|9168.8|9158.8|9165.8|9155.8|12
1633414210000|2021-10-05 06:10:10|9168.3|9158.3|9168.6|9158.6|9168.6|9158.6|9168.3|9158.3|6
1633414220000|2021-10-05 06:10:20|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|1
1633414230000|2021-10-05 06:10:30|9166.8|9156.8|9166.5|9156.5|9166.8|9156.8|9166.3|9156.3|4
1633414240000|2021-10-05 06:10:40|9166.3|9156.3|9166.5|9156.5|9166.5|9156.5|9166.3|9156.3|2
1633414250000|2021-10-05 06:10:50|9165.8|9155.8|9167.4|9157.4|9167.5|9157.5|9165.8|9155.8|4
1633414260000|2021-10-05 06:11:00|9167.8|9157.8|9167|9157|9167.8|9157.8|9166.6|9156.6|7
1633414270000|2021-10-05 06:11:10|9167.3|9157.3|9167.5|9157.5|9167.8|9157.8|9167.3|9157.3|6
1633414280000|2021-10-05 06:11:20|9167.8|9157.8|9167.3|9157.3|9167.8|9157.8|9166.8|9156.8|7
1633414290000|2021-10-05 06:11:30|9167.5|9157.5|9167.5|9157.5|9168|9158|9167.5|9157.5|7
1633414300000|2021-10-05 06:11:40|9167.8|9157.8|9171.9|9161.9|9172.4|9162.4|9167.8|9157.8|5
1633414310000|2021-10-05 06:11:50|9172.1|9162.1|9174.9|9164.9|9174.9|9164.9|9172.1|9162.1|6
1633414320000|2021-10-05 06:12:00|9174.5|9164.5|9172.6|9162.6|9174.5|9164.5|9172.6|9162.6|6
1633414340000|2021-10-05 06:12:20|9172.5|9162.5|9172.5|9162.5|9172.8|9162.8|9172.5|9162.5|3
1633414350000|2021-10-05 06:12:30|9172.3|9162.3|9172.5|9162.5|9172.5|9162.5|9172.3|9162.3|2
1633414360000|2021-10-05 06:12:40|9172.9|9162.9|9172|9162|9173.1|9163.1|9172|9162|5
1633414370000|2021-10-05 06:12:50|9172.3|9162.3|9172|9162|9172.3|9162.3|9172|9162|2
1633414380000|2021-10-05 06:13:00|9172.3|9162.3|9173|9163|9173|9163|9172|9162|6
1633414390000|2021-10-05 06:13:10|9172.8|9162.8|9172.8|9162.8|9172.8|9162.8|9172.8|9162.8|1
1633414400000|2021-10-05 06:13:20|9172.5|9162.5|9172.9|9162.9|9172.9|9162.9|9172.5|9162.5|2
1633414410000|2021-10-05 06:13:30|9172.5|9162.5|9172|9162|9172.6|9162.6|9172|9162|4
1633414420000|2021-10-05 06:13:40|9172.3|9162.3|9170.5|9160.5|9172.4|9162.4|9170.5|9160.5|9
1633414430000|2021-10-05 06:13:50|9169.9|9159.9|9172.3|9162.3|9172.3|9162.3|9169.9|9159.9|4
1633414440000|2021-10-05 06:14:00|9173|9163|9172.3|9162.3|9173|9163|9172.3|9162.3|3
1633414450000|2021-10-05 06:14:10|9172.6|9162.6|9172.6|9162.6|9172.6|9162.6|9172.6|9162.6|1
1633414460000|2021-10-05 06:14:20|9173|9163|9173|9163|9173|9163|9173|9163|1
1633414470000|2021-10-05 06:14:30|9174|9164|9174.5|9164.5|9174.5|9164.5|9174|9164|2
1633414480000|2021-10-05 06:14:40|9174.8|9164.8|9176.6|9166.6|9176.9|9166.9|9174.8|9164.8|5
1633414490000|2021-10-05 06:14:50|9176.9|9166.9|9176.3|9166.3|9177.9|9167.9|9176.3|9166.3|10
1633414500000|2021-10-05 06:15:00|9176|9166|9175.5|9165.5|9176|9166|9175.5|9165.5|2
1633414510000|2021-10-05 06:15:10|9175.8|9165.8|9176.4|9166.4|9176.4|9166.4|9175.8|9165.8|3
1633414530000|2021-10-05 06:15:30|9174.9|9164.9|9175|9165|9175.3|9165.3|9174.9|9164.9|3
1633414550000|2021-10-05 06:15:50|9174.5|9164.5|9174.3|9164.3|9174.5|9164.5|9174.3|9164.3|2
1633414560000|2021-10-05 06:16:00|9170.6|9160.6|9171.3|9161.3|9171.6|9161.6|9170.6|9160.6|5
1633414570000|2021-10-05 06:16:10|9171|9161|9169.9|9159.9|9171|9161|9169.9|9159.9|3
1633414580000|2021-10-05 06:16:20|9169.3|9159.3|9169|9159|9169.5|9159.5|9169|9159|4
1633414590000|2021-10-05 06:16:30|9168.4|9158.4|9168|9158|9168.4|9158.4|9167.5|9157.5|7
1633414600000|2021-10-05 06:16:40|9168.5|9158.5|9171|9161|9171|9161|9168|9158|7
1633414610000|2021-10-05 06:16:50|9171.5|9161.5|9173.3|9163.3|9173.3|9163.3|9171.5|9161.5|4
1633414620000|2021-10-05 06:17:00|9172.9|9162.9|9172.6|9162.6|9172.9|9162.9|9172.6|9162.6|2
1633414640000|2021-10-05 06:17:20|9173|9163|9173.3|9163.3|9173.3|9163.3|9172.6|9162.6|5
1633414650000|2021-10-05 06:17:30|9173.8|9163.8|9174.6|9164.6|9174.6|9164.6|9173.8|9163.8|2
1633414670000|2021-10-05 06:17:50|9175|9165|9177.3|9167.3|9177.8|9167.8|9174.8|9164.8|8
1633414680000|2021-10-05 06:18:00|9177|9167|9176.8|9166.8|9177|9167|9176.5|9166.5|3
1633414690000|2021-10-05 06:18:10|9176.4|9166.4|9176.8|9166.8|9176.8|9166.8|9176.4|9166.4|2
1633414700000|2021-10-05 06:18:20|9177|9167|9176.6|9166.6|9177.3|9167.3|9176.6|9166.6|4
1633414710000|2021-10-05 06:18:30|9177|9167|9177.9|9167.9|9177.9|9167.9|9177|9167|3
1633414720000|2021-10-05 06:18:40|9178.5|9168.5|9179.1|9169.1|9179.1|9169.1|9178.5|9168.5|2
1633414730000|2021-10-05 06:18:50|9178.9|9168.9|9179.1|9169.1|9179.1|9169.1|9178.9|9168.9|2
1633414740000|2021-10-05 06:19:00|9179|9169|9176.5|9166.5|9179|9169|9176.5|9166.5|9
1633414780000|2021-10-05 06:19:40|9175.6|9165.6|9175.6|9165.6|9175.6|9165.6|9175.6|9165.6|1
1633414790000|2021-10-05 06:19:50|9175.9|9165.9|9176|9166|9176.1|9166.1|9175.9|9165.9|3
1633414800000|2021-10-05 06:20:00|9175.1|9165.1|9175.1|9165.1|9175.1|9165.1|9174.9|9164.9|3
1633414810000|2021-10-05 06:20:10|9175|9165|9174.4|9164.4|9175|9165|9173.9|9163.9|5
1633414820000|2021-10-05 06:20:20|9174.8|9164.8|9174.8|9164.8|9174.8|9164.8|9174.8|9164.8|1
1633414830000|2021-10-05 06:20:30|9175.3|9165.3|9177.4|9167.4|9177.4|9167.4|9175.3|9165.3|2
1633414840000|2021-10-05 06:20:40|9177.9|9167.9|9177.3|9167.3|9177.9|9167.9|9177.3|9167.3|2
1633414850000|2021-10-05 06:20:50|9177.6|9167.6|9177.8|9167.8|9178.1|9168.1|9177.6|9167.6|3
1633414860000|2021-10-05 06:21:00|9178.1|9168.1|9177.3|9167.3|9178.1|9168.1|9177.3|9167.3|6
1633414870000|2021-10-05 06:21:10|9178.1|9168.1|9179.1|9169.1|9179.1|9169.1|9177.3|9167.3|6
1633414880000|2021-10-05 06:21:20|9179.4|9169.4|9179.4|9169.4|9179.4|9169.4|9179.1|9169.1|5
1633414890000|2021-10-05 06:21:30|9179.1|9169.1|9179.1|9169.1|9179.4|9169.4|9179.1|9169.1|5
1633414900000|2021-10-05 06:21:40|9179.8|9169.8|9182.9|9172.9|9182.9|9172.9|9179.8|9169.8|6
1633414920000|2021-10-05 06:22:00|9182.6|9172.6|9182.5|9172.5|9182.6|9172.6|9182.5|9172.5|2
1633414940000|2021-10-05 06:22:20|9182|9172|9182.3|9172.3|9182.3|9172.3|9182|9172|2
1633414950000|2021-10-05 06:22:30|9182|9172|9182.5|9172.5|9182.5|9172.5|9182|9172|5
1633414960000|2021-10-05 06:22:40|9182.9|9172.9|9182.9|9172.9|9182.9|9172.9|9182.5|9172.5|5
1633414970000|2021-10-05 06:22:50|9183.3|9173.3|9183.5|9173.5|9183.5|9173.5|9183.3|9173.3|2
1633414990000|2021-10-05 06:23:10|9184.1|9174.1|9185.6|9175.6|9185.6|9175.6|9184.1|9174.1|2
1633415000000|2021-10-05 06:23:20|9186.4|9176.4|9186.8|9176.8|9186.8|9176.8|9186.4|9176.4|2
1633415030000|2021-10-05 06:23:50|9186.5|9176.5|9184.4|9174.4|9186.5|9176.5|9184.4|9174.4|2
1633415040000|2021-10-05 06:24:00|9184.1|9174.1|9183.8|9173.8|9184.5|9174.5|9183.8|9173.8|3
1633415050000|2021-10-05 06:24:10|9183.5|9173.5|9183|9173|9183.5|9173.5|9182.8|9172.8|4
1633415060000|2021-10-05 06:24:20|9182.4|9172.4|9182|9172|9182.4|9172.4|9181.3|9171.3|4
1633415070000|2021-10-05 06:24:30|9182.3|9172.3|9181.8|9171.8|9182.3|9172.3|9181.8|9171.8|2
1633415160000|2021-10-05 06:26:00|9181.5|9171.5|9180.8|9170.8|9181.5|9171.5|9180.5|9170.5|6
1633415180000|2021-10-05 06:26:20|9180.5|9170.5|9180.1|9170.1|9180.5|9170.5|9180.1|9170.1|3
1633415200000|2021-10-05 06:26:40|9180|9170|9179.6|9169.6|9180|9170|9179.3|9169.3|4
1633415220000|2021-10-05 06:27:00|9179.3|9169.3|9179.4|9169.4|9179.4|9169.4|9179.3|9169.3|2
1633415260000|2021-10-05 06:27:40|9179.3|9169.3|9178.1|9168.1|9179.3|9169.3|9178.1|9168.1|4
1633415290000|2021-10-05 06:28:10|9177.9|9167.9|9177|9167|9177.9|9167.9|9177|9167|3
1633415300000|2021-10-05 06:28:20|9177.1|9167.1|9181.8|9171.8|9181.8|9171.8|9177.1|9167.1|8
1633415310000|2021-10-05 06:28:30|9182|9172|9182.3|9172.3|9182.3|9172.3|9181.8|9171.8|3
1633415320000|2021-10-05 06:28:40|9182|9172|9182.4|9172.4|9182.4|9172.4|9182|9172|2
1633415340000|2021-10-05 06:29:00|9182.1|9172.1|9181.9|9171.9|9183|9173|9181.9|9171.9|4
1633415350000|2021-10-05 06:29:10|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|1
1633415360000|2021-10-05 06:29:20|9181.9|9171.9|9182.1|9172.1|9182.1|9172.1|9181.9|9171.9|2
1633415370000|2021-10-05 06:29:30|9181.9|9171.9|9182.1|9172.1|9182.1|9172.1|9181.9|9171.9|2
1633415390000|2021-10-05 06:29:50|9182|9172|9184.5|9174.5|9184.5|9174.5|9182|9172|4
1633415400000|2021-10-05 06:30:00|9184.3|9174.3|9183.9|9173.9|9184.3|9174.3|9183.9|9173.9|2
1633415410000|2021-10-05 06:30:10|9183.3|9173.3|9182.5|9172.5|9183.3|9173.3|9182.1|9172.1|6
1633415420000|2021-10-05 06:30:20|9181.8|9171.8|9179.8|9169.8|9181.8|9171.8|9179.8|9169.8|4
1633415430000|2021-10-05 06:30:30|9179.6|9169.6|9178.5|9168.5|9179.6|9169.6|9178.5|9168.5|5
1633415440000|2021-10-05 06:30:40|9178.9|9168.9|9180.1|9170.1|9180.1|9170.1|9178.9|9168.9|3
1633415450000|2021-10-05 06:30:50|9180.8|9170.8|9182.1|9172.1|9182.1|9172.1|9180.8|9170.8|6
1633415460000|2021-10-05 06:31:00|9181.4|9171.4|9181.1|9171.1|9181.4|9171.4|9181.1|9171.1|2
1633415470000|2021-10-05 06:31:10|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|1
1633415480000|2021-10-05 06:31:20|9181|9171|9181|9171|9181|9171|9181|9171|1
1633415490000|2021-10-05 06:31:30|9181.1|9171.1|9180.1|9170.1|9181.1|9171.1|9180.1|9170.1|3
1633415500000|2021-10-05 06:31:40|9179.6|9169.6|9179.6|9169.6|9179.6|9169.6|9179.6|9169.6|1
1633415520000|2021-10-05 06:32:00|9179.4|9169.4|9179.6|9169.6|9179.6|9169.6|9179.4|9169.4|2
1633415540000|2021-10-05 06:32:20|9180.5|9170.5|9180.4|9170.4|9180.5|9170.5|9180.4|9170.4|2
1633415550000|2021-10-05 06:32:30|9180.5|9170.5|9180.8|9170.8|9180.8|9170.8|9180.5|9170.5|2
1633415580000|2021-10-05 06:33:00|9181|9171|9181.9|9171.9|9181.9|9171.9|9181|9171|4
1633415590000|2021-10-05 06:33:10|9181.8|9171.8|9181.9|9171.9|9181.9|9171.9|9181.8|9171.8|4
1633415630000|2021-10-05 06:33:50|9182.1|9172.1|9183.8|9173.8|9183.8|9173.8|9182.1|9172.1|2
1633415640000|2021-10-05 06:34:00|9183.9|9173.9|9183.5|9173.5|9184.1|9174.1|9183.4|9173.4|6
1633415650000|2021-10-05 06:34:10|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|9183.8|9173.8|1
1633415670000|2021-10-05 06:34:30|9183.1|9173.1|9179.5|9169.5|9183.1|9173.1|9179.5|9169.5|3
1633415690000|2021-10-05 06:34:50|9179.3|9169.3|9176|9166|9179.3|9169.3|9176|9166|2
1633415700000|2021-10-05 06:35:00|9176.6|9166.6|9175.3|9165.3|9177.1|9167.1|9175.3|9165.3|7
1633415730000|2021-10-05 06:35:30|9174.9|9164.9|9174.3|9164.3|9174.9|9164.9|9174.3|9164.3|2
1633415740000|2021-10-05 06:35:40|9174|9164|9170.6|9160.6|9174|9164|9170.6|9160.6|4
1633415750000|2021-10-05 06:35:50|9170.5|9160.5|9169.5|9159.5|9171.3|9161.3|9169.5|9159.5|6
1633415770000|2021-10-05 06:36:10|9170.9|9160.9|9169.5|9159.5|9170.9|9160.9|9169.5|9159.5|4
1633415780000|2021-10-05 06:36:20|9168.5|9158.5|9167.8|9157.8|9168.5|9158.5|9167.8|9157.8|3
1633415790000|2021-10-05 06:36:30|9168|9158|9168.3|9158.3|9168.3|9158.3|9168|9158|2
1633415810000|2021-10-05 06:36:50|9168.8|9158.8|9169.3|9159.3|9169.3|9159.3|9168.3|9158.3|5
1633415820000|2021-10-05 06:37:00|9169.1|9159.1|9168.3|9158.3|9169.1|9159.1|9168.3|9158.3|2
1633415830000|2021-10-05 06:37:10|9167.9|9157.9|9167.9|9157.9|9167.9|9157.9|9167.9|9157.9|1
1633415840000|2021-10-05 06:37:20|9167.8|9157.8|9167.4|9157.4|9167.8|9157.8|9167.3|9157.3|3
1633415860000|2021-10-05 06:37:40|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|1
1633415870000|2021-10-05 06:37:50|9168.1|9158.1|9168.4|9158.4|9168.9|9158.9|9167.3|9157.3|6
1633415880000|2021-10-05 06:38:00|9167.3|9157.3|9167|9157|9167.3|9157.3|9167|9157|4
1633415890000|2021-10-05 06:38:10|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|1
1633415900000|2021-10-05 06:38:20|9167|9157|9167.3|9157.3|9167.3|9157.3|9167|9157|2
1633415910000|2021-10-05 06:38:30|9167|9157|9167.3|9157.3|9167.3|9157.3|9167|9157|4
1633415930000|2021-10-05 06:38:50|9168|9158|9173.6|9163.6|9173.6|9163.6|9168|9158|4
1633415940000|2021-10-05 06:39:00|9174.6|9164.6|9174.3|9164.3|9175.4|9165.4|9174.3|9164.3|5
1633415950000|2021-10-05 06:39:10|9173.9|9163.9|9173.9|9163.9|9173.9|9163.9|9173.9|9163.9|1
1633415960000|2021-10-05 06:39:20|9174.3|9164.3|9174.3|9164.3|9174.5|9164.5|9174.3|9164.3|5
1633415980000|2021-10-05 06:39:40|9174.1|9164.1|9173.9|9163.9|9174.1|9164.1|9173.9|9163.9|2
1633415990000|2021-10-05 06:39:50|9173.5|9163.5|9173.5|9163.5|9173.5|9163.5|9173.5|9163.5|1
1633416000000|2021-10-05 06:40:00|9173.1|9163.1|9173.8|9163.8|9173.8|9163.8|9173|9163|6
1633416010000|2021-10-05 06:40:10|9173|9163|9173|9163|9173|9163|9171.4|9161.4|7
1633416020000|2021-10-05 06:40:20|9173.1|9163.1|9171|9161|9173.1|9163.1|9170.9|9160.9|7
1633416030000|2021-10-05 06:40:30|9172|9162|9175.5|9165.5|9176.3|9166.3|9172|9162|5
1633416040000|2021-10-05 06:40:40|9175.4|9165.4|9173.5|9163.5|9175.4|9165.4|9173.5|9163.5|4
1633416050000|2021-10-05 06:40:50|9173.9|9163.9|9174.5|9164.5|9174.5|9164.5|9173.9|9163.9|3
1633416060000|2021-10-05 06:41:00|9174.3|9164.3|9173.5|9163.5|9174.3|9164.3|9173.5|9163.5|4
1633416080000|2021-10-05 06:41:20|9173.3|9163.3|9173.5|9163.5|9174|9164|9173.3|9163.3|3
1633416090000|2021-10-05 06:41:30|9174.1|9164.1|9174.3|9164.3|9174.3|9164.3|9173.6|9163.6|3
1633416100000|2021-10-05 06:41:40|9174.5|9164.5|9176.3|9166.3|9176.3|9166.3|9174.5|9164.5|5
1633416110000|2021-10-05 06:41:50|9177.1|9167.1|9177|9167|9177.9|9167.9|9176.8|9166.8|7
1633416120000|2021-10-05 06:42:00|9176.8|9166.8|9177|9167|9177|9167|9176.8|9166.8|2
1633416140000|2021-10-05 06:42:20|9177.5|9167.5|9178|9168|9178|9168|9177.5|9167.5|2
1633416150000|2021-10-05 06:42:30|9178.4|9168.4|9178.6|9168.6|9178.6|9168.6|9178.4|9168.4|2
1633416160000|2021-10-05 06:42:40|9178.1|9168.1|9178.5|9168.5|9178.5|9168.5|9177.9|9167.9|4
1633416170000|2021-10-05 06:42:50|9178|9168|9178|9168|9178|9168|9178|9168|1
1633416180000|2021-10-05 06:43:00|9177.8|9167.8|9176.9|9166.9|9177.8|9167.8|9176.5|9166.5|4
1633416210000|2021-10-05 06:43:30|9176.6|9166.6|9177.4|9167.4|9177.4|9167.4|9176.6|9166.6|2
1633416220000|2021-10-05 06:43:40|9177.9|9167.9|9177.9|9167.9|9177.9|9167.9|9177.9|9167.9|1
1633416230000|2021-10-05 06:43:50|9178.9|9168.9|9177.5|9167.5|9178.9|9168.9|9177.5|9167.5|5
1633416240000|2021-10-05 06:44:00|9177.3|9167.3|9177.8|9167.8|9177.8|9167.8|9177.3|9167.3|4
1633416250000|2021-10-05 06:44:10|9178|9168|9178.5|9168.5|9178.5|9168.5|9178|9168|3
1633416260000|2021-10-05 06:44:20|9178.4|9168.4|9178.4|9168.4|9178.4|9168.4|9178.4|9168.4|1
1633416270000|2021-10-05 06:44:30|9178|9168|9177.9|9167.9|9178|9168|9177.9|9167.9|4
1633416280000|2021-10-05 06:44:40|9178.1|9168.1|9177.9|9167.9|9178.1|9168.1|9177.9|9167.9|2
1633416290000|2021-10-05 06:44:50|9177.5|9167.5|9177.6|9167.6|9177.6|9167.6|9177.4|9167.4|3
1633416320000|2021-10-05 06:45:20|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|1
1633416360000|2021-10-05 06:46:00|9178.3|9168.3|9177.9|9167.9|9178.3|9168.3|9177.9|9167.9|2
1633416370000|2021-10-05 06:46:10|9177.6|9167.6|9177.9|9167.9|9177.9|9167.9|9177.6|9167.6|2
1633416380000|2021-10-05 06:46:20|9177.6|9167.6|9177.4|9167.4|9177.6|9167.6|9177.4|9167.4|2
1633416390000|2021-10-05 06:46:30|9178.1|9168.1|9176.9|9166.9|9178.1|9168.1|9176.9|9166.9|5
1633416400000|2021-10-05 06:46:40|9176.5|9166.5|9176.1|9166.1|9176.5|9166.5|9176.1|9166.1|2
1633416410000|2021-10-05 06:46:50|9175.5|9165.5|9174|9164|9175.6|9165.6|9174|9164|4
1633416420000|2021-10-05 06:47:00|9173.4|9163.4|9172.6|9162.6|9173.4|9163.4|9172.6|9162.6|4
1633416430000|2021-10-05 06:47:10|9172.9|9162.9|9172.9|9162.9|9172.9|9162.9|9172.6|9162.6|3
1633416450000|2021-10-05 06:47:30|9173.1|9163.1|9177.6|9167.6|9177.6|9167.6|9173.1|9163.1|4
1633416460000|2021-10-05 06:47:40|9177.8|9167.8|9178.3|9168.3|9178.5|9168.5|9177.8|9167.8|6
1633416470000|2021-10-05 06:47:50|9178|9168|9178.5|9168.5|9178.5|9168.5|9178|9168|5
1633416520000|2021-10-05 06:48:40|9178.1|9168.1|9174.5|9164.5|9178.1|9168.1|9174.5|9164.5|7
1633416580000|2021-10-05 06:49:40|9174.4|9164.4|9171.8|9161.8|9174.4|9164.4|9171.4|9161.4|7
1633416590000|2021-10-05 06:49:50|9171.3|9161.3|9171|9161|9172.3|9162.3|9170.5|9160.5|6
1633416600000|2021-10-05 06:50:00|9171.9|9161.9|9173.5|9163.5|9173.5|9163.5|9171|9161|8
1633416610000|2021-10-05 06:50:10|9173.1|9163.1|9173.1|9163.1|9173.9|9163.9|9173.1|9163.1|5
1633416630000|2021-10-05 06:50:30|9172.3|9162.3|9169.9|9159.9|9172.3|9162.3|9169.9|9159.9|2
1633416640000|2021-10-05 06:50:40|9169.5|9159.5|9169.9|9159.9|9169.9|9159.9|9169.5|9159.5|3
1633416650000|2021-10-05 06:50:50|9168.3|9158.3|9169.6|9159.6|9169.6|9159.6|9168.3|9158.3|4
1633416660000|2021-10-05 06:51:00|9170.6|9160.6|9171.3|9161.3|9171.3|9161.3|9170.5|9160.5|4
1633416670000|2021-10-05 06:51:10|9172.1|9162.1|9173.4|9163.4|9173.9|9163.9|9172.1|9162.1|4
1633416680000|2021-10-05 06:51:20|9172.8|9162.8|9172.8|9162.8|9172.8|9162.8|9172.8|9162.8|1
1633416690000|2021-10-05 06:51:30|9173|9163|9173.6|9163.6|9173.9|9163.9|9173|9163|3
1633416700000|2021-10-05 06:51:40|9173.9|9163.9|9175|9165|9175|9165|9173.9|9163.9|2
1633416710000|2021-10-05 06:51:50|9175.3|9165.3|9178.1|9168.1|9178.4|9168.4|9175.3|9165.3|4
1633416720000|2021-10-05 06:52:00|9177.3|9167.3|9177.6|9167.6|9177.6|9167.6|9177.3|9167.3|2
1633416740000|2021-10-05 06:52:20|9178|9168|9178|9168|9178|9168|9178|9168|1
1633416760000|2021-10-05 06:52:40|9177.8|9167.8|9178|9168|9178|9168|9177.5|9167.5|3
1633416780000|2021-10-05 06:53:00|9177.8|9167.8|9176.9|9166.9|9177.8|9167.8|9176.9|9166.9|2
1633416790000|2021-10-05 06:53:10|9176.3|9166.3|9176.3|9166.3|9176.3|9166.3|9176.3|9166.3|1
1633416800000|2021-10-05 06:53:20|9176.4|9166.4|9176.8|9166.8|9176.8|9166.8|9176.4|9166.4|2
1633416810000|2021-10-05 06:53:30|9177|9167|9178|9168|9178|9168|9177|9167|3
1633416820000|2021-10-05 06:53:40|9177.5|9167.5|9177.3|9167.3|9177.5|9167.5|9177.3|9167.3|2
1633416830000|2021-10-05 06:53:50|9177|9167|9177.9|9167.9|9177.9|9167.9|9177|9167|6
1633416840000|2021-10-05 06:54:00|9177.6|9167.6|9177.1|9167.1|9177.9|9167.9|9176.4|9166.4|10
1633416860000|2021-10-05 06:54:20|9176.8|9166.8|9176.1|9166.1|9176.8|9166.8|9176|9166|3
1633416870000|2021-10-05 06:54:30|9175.9|9165.9|9175.6|9165.6|9175.9|9165.9|9175.6|9165.6|2
1633416880000|2021-10-05 06:54:40|9176|9166|9176.3|9166.3|9176.3|9166.3|9176|9166|2
1633416900000|2021-10-05 06:55:00|9176|9166|9173.9|9163.9|9176|9166|9173.9|9163.9|6
1633416910000|2021-10-05 06:55:10|9173.8|9163.8|9174.3|9164.3|9174.3|9164.3|9173.8|9163.8|3
1633416930000|2021-10-05 06:55:30|9174.5|9164.5|9174.3|9164.3|9174.8|9164.8|9174.3|9164.3|3
1633416940000|2021-10-05 06:55:40|9174|9164|9174|9164|9174|9164|9173.8|9163.8|3
1633416950000|2021-10-05 06:55:50|9173.5|9163.5|9173.8|9163.8|9174.5|9164.5|9173.5|9163.5|4
1633416960000|2021-10-05 06:56:00|9174|9164|9174.3|9164.3|9174.3|9164.3|9174|9164|2
1633416970000|2021-10-05 06:56:10|9175.3|9165.3|9174.9|9164.9|9175.3|9165.3|9174.9|9164.9|2
1633416980000|2021-10-05 06:56:20|9174.6|9164.6|9175.8|9165.8|9176.5|9166.5|9174.4|9164.4|5
1633416990000|2021-10-05 06:56:30|9175.3|9165.3|9172.6|9162.6|9175.3|9165.3|9172.4|9162.4|6
1633417000000|2021-10-05 06:56:40|9172.4|9162.4|9171.5|9161.5|9172.4|9162.4|9171.5|9161.5|2
1633417010000|2021-10-05 06:56:50|9170.3|9160.3|9171|9161|9171|9161|9170.3|9160.3|2
1633417030000|2021-10-05 06:57:10|9170.3|9160.3|9171|9161|9171|9161|9170.3|9160.3|2
1633417050000|2021-10-05 06:57:30|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|1
1633417060000|2021-10-05 06:57:40|9171.5|9161.5|9171.5|9161.5|9171.5|9161.5|9171.5|9161.5|1
1633417070000|2021-10-05 06:57:50|9172.5|9162.5|9172.3|9162.3|9172.5|9162.5|9171.5|9161.5|4
1633417090000|2021-10-05 06:58:10|9172|9162|9171.5|9161.5|9172|9162|9170.5|9160.5|6
1633417100000|2021-10-05 06:58:20|9171.8|9161.8|9175|9165|9175|9165|9171.5|9161.5|4
1633417110000|2021-10-05 06:58:30|9174.9|9164.9|9175.4|9165.4|9175.4|9165.4|9174.8|9164.8|3
1633417120000|2021-10-05 06:58:40|9175.5|9165.5|9176.9|9166.9|9177.5|9167.5|9175.4|9165.4|4
1633417130000|2021-10-05 06:58:50|9176.1|9166.1|9176.5|9166.5|9176.5|9166.5|9176.1|9166.1|2
1633417150000|2021-10-05 06:59:10|9176.3|9166.3|9176.5|9166.5|9176.5|9166.5|9176.3|9166.3|2
1633417160000|2021-10-05 06:59:20|9176.8|9166.8|9176.3|9166.3|9176.8|9166.8|9176.3|9166.3|3
1633417170000|2021-10-05 06:59:30|9176.8|9166.8|9177|9167|9177|9167|9176.8|9166.8|2
1633417180000|2021-10-05 06:59:40|9176.8|9166.8|9177|9167|9177|9167|9176.5|9166.5|7
1633417190000|2021-10-05 06:59:50|9176.5|9166.5|9176.8|9166.8|9177|9167|9176.3|9166.3|11
1633417200000|2021-10-05 07:00:00|9175|9165|9165.8|9155.8|9175|9165|9165.8|9155.8|19
1633417210000|2021-10-05 07:00:10|9164.6|9154.6|9151.8|9141.8|9164.6|9154.6|9151.8|9141.8|13
1633417220000|2021-10-05 07:00:20|9152.3|9142.3|9149.8|9139.8|9153.8|9143.8|9149.8|9139.8|9
1633417230000|2021-10-05 07:00:30|9149.9|9139.9|9153.9|9143.9|9153.9|9143.9|9149.9|9139.9|8
1633417240000|2021-10-05 07:00:40|9156.1|9146.1|9157.3|9147.3|9157.3|9147.3|9156.1|9146.1|3
1633417250000|2021-10-05 07:00:50|9157.5|9147.5|9160.4|9150.4|9160.4|9150.4|9157.5|9147.5|4
1633417260000|2021-10-05 07:01:00|9160.8|9150.8|9165.6|9155.6|9166|9156|9160.6|9150.6|9
1633417270000|2021-10-05 07:01:10|9165.9|9155.9|9167.8|9157.8|9167.8|9157.8|9165.9|9155.9|5
1633417280000|2021-10-05 07:01:20|9168.5|9158.5|9168.8|9158.8|9168.8|9158.8|9168.5|9158.5|2
1633417290000|2021-10-05 07:01:30|9167.5|9157.5|9165.8|9155.8|9167.5|9157.5|9165.8|9155.8|5
1633417300000|2021-10-05 07:01:40|9165.5|9155.5|9165.3|9155.3|9165.5|9155.5|9165|9155|8
1633417310000|2021-10-05 07:01:50|9165|9155|9160.5|9150.5|9165|9155|9160.3|9150.3|5
1633417320000|2021-10-05 07:02:00|9160|9150|9157|9147|9160|9150|9157|9147|6
1633417330000|2021-10-05 07:02:10|9157.9|9147.9|9159.5|9149.5|9159.8|9149.8|9157.9|9147.9|8
1633417340000|2021-10-05 07:02:20|9160|9150|9162.8|9152.8|9163.3|9153.3|9160|9150|4
1633417350000|2021-10-05 07:02:30|9162.3|9152.3|9162|9152|9162.8|9152.8|9162|9152|5
1633417360000|2021-10-05 07:02:40|9162.8|9152.8|9164.3|9154.3|9164.5|9154.5|9162.8|9152.8|3
1633417370000|2021-10-05 07:02:50|9164.5|9154.5|9168.3|9158.3|9168.3|9158.3|9164.5|9154.5|5
1633417380000|2021-10-05 07:03:00|9167.8|9157.8|9167.5|9157.5|9167.8|9157.8|9167.3|9157.3|4
1633417390000|2021-10-05 07:03:10|9167.8|9157.8|9170.3|9160.3|9171.3|9161.3|9165.8|9155.8|10
1633417400000|2021-10-05 07:03:20|9170.8|9160.8|9171|9161|9171|9161|9169.8|9159.8|11
1633417410000|2021-10-05 07:03:30|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|1
1633417420000|2021-10-05 07:03:40|9171.5|9161.5|9171.5|9161.5|9171.5|9161.5|9171.5|9161.5|1
1633417430000|2021-10-05 07:03:50|9171.8|9161.8|9170.5|9160.5|9174|9164|9170.5|9160.5|11
1633417440000|2021-10-05 07:04:00|9170.3|9160.3|9170.3|9160.3|9170.3|9160.3|9170.3|9160.3|1
1633417450000|2021-10-05 07:04:10|9170.5|9160.5|9169.8|9159.8|9170.5|9160.5|9169.8|9159.8|3
1633417480000|2021-10-05 07:04:40|9162.5|9152.5|9163.3|9153.3|9163.3|9153.3|9162.5|9152.5|3
1633417490000|2021-10-05 07:04:50|9163|9153|9164|9154|9164.3|9154.3|9163|9153|5
1633417500000|2021-10-05 07:05:00|9163.8|9153.8|9161|9151|9163.8|9153.8|9160.8|9150.8|6
1633417510000|2021-10-05 07:05:10|9160.8|9150.8|9162.5|9152.5|9162.8|9152.8|9160.8|9150.8|9
1633417520000|2021-10-05 07:05:20|9162.8|9152.8|9162.3|9152.3|9162.8|9152.8|9162|9152|4
1633417530000|2021-10-05 07:05:30|9163.5|9153.5|9166.8|9156.8|9166.8|9156.8|9163.5|9153.5|6
1633417540000|2021-10-05 07:05:40|9166.5|9156.5|9168.8|9158.8|9169|9159|9166.5|9156.5|10
1633417550000|2021-10-05 07:05:50|9169|9159|9170.5|9160.5|9171.5|9161.5|9168.8|9158.8|7
1633417560000|2021-10-05 07:06:00|9170.3|9160.3|9172.8|9162.8|9172.8|9162.8|9170.3|9160.3|7
1633417570000|2021-10-05 07:06:10|9172.3|9162.3|9170.3|9160.3|9172.3|9162.3|9170.3|9160.3|3
1633417580000|2021-10-05 07:06:20|9170|9160|9169.5|9159.5|9170|9160|9169.5|9159.5|3
1633417590000|2021-10-05 07:06:30|9170.3|9160.3|9169.3|9159.3|9170.3|9160.3|9169.3|9159.3|2
1633417600000|2021-10-05 07:06:40|9170.3|9160.3|9171|9161|9171|9161|9169.3|9159.3|7
1633417610000|2021-10-05 07:06:50|9171.3|9161.3|9172.3|9162.3|9172.3|9162.3|9171.3|9161.3|3
1633417620000|2021-10-05 07:07:00|9172.5|9162.5|9172.8|9162.8|9172.8|9162.8|9172.5|9162.5|2
1633417630000|2021-10-05 07:07:10|9172.5|9162.5|9173.5|9163.5|9173.5|9163.5|9172.5|9162.5|4
1633417640000|2021-10-05 07:07:20|9173.8|9163.8|9177.3|9167.3|9177.3|9167.3|9173.8|9163.8|7
1633417650000|2021-10-05 07:07:30|9176.5|9166.5|9174.8|9164.8|9176.5|9166.5|9174.8|9164.8|2
1633417660000|2021-10-05 07:07:40|9175|9165|9175.3|9165.3|9175.3|9165.3|9175|9165|2
1633417670000|2021-10-05 07:07:50|9175.8|9165.8|9176.5|9166.5|9176.5|9166.5|9175.8|9165.8|2
1633417690000|2021-10-05 07:08:10|9176.8|9166.8|9176.5|9166.5|9176.8|9166.8|9176.3|9166.3|5
1633417700000|2021-10-05 07:08:20|9177.3|9167.3|9177.3|9167.3|9177.3|9167.3|9177.3|9167.3|1
1633417710000|2021-10-05 07:08:30|9176.5|9166.5|9175.5|9165.5|9176.5|9166.5|9175.5|9165.5|3
1633417720000|2021-10-05 07:08:40|9176|9166|9176|9166|9176|9166|9176|9166|1
1633417730000|2021-10-05 07:08:50|9175.5|9165.5|9175.8|9165.8|9175.8|9165.8|9175.5|9165.5|2
1633417740000|2021-10-05 07:09:00|9176|9166|9176|9166|9176|9166|9176|9166|1
1633417750000|2021-10-05 07:09:10|9175.8|9165.8|9176.8|9166.8|9176.8|9166.8|9175.8|9165.8|2
1633417760000|2021-10-05 07:09:20|9177|9167|9178.5|9168.5|9179|9169|9177|9167|7
1633417770000|2021-10-05 07:09:30|9179.5|9169.5|9183.3|9173.3|9185|9175|9179.5|9169.5|8
1633417780000|2021-10-05 07:09:40|9183.5|9173.5|9182.8|9172.8|9183.5|9173.5|9182.8|9172.8|3
1633417790000|2021-10-05 07:09:50|9182.5|9172.5|9179.3|9169.3|9182.5|9172.5|9179|9169|7
1633417800000|2021-10-05 07:10:00|9178.3|9168.3|9176.5|9166.5|9178.3|9168.3|9176.3|9166.3|6
1633417810000|2021-10-05 07:10:10|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|9176.5|9166.5|3
1633417820000|2021-10-05 07:10:20|9176.5|9166.5|9176.3|9166.3|9176.5|9166.5|9176.3|9166.3|2
1633417840000|2021-10-05 07:10:40|9176.5|9166.5|9176.5|9166.5|9176.5|9166.5|9176.5|9166.5|1
1633417850000|2021-10-05 07:10:50|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|1
1633417860000|2021-10-05 07:11:00|9178.3|9168.3|9181.8|9171.8|9181.8|9171.8|9178.3|9168.3|6
1633417870000|2021-10-05 07:11:10|9182|9172|9181.8|9171.8|9182|9172|9181.8|9171.8|2
1633417880000|2021-10-05 07:11:20|9182.3|9172.3|9185.8|9175.8|9185.8|9175.8|9182.3|9172.3|6
1633417890000|2021-10-05 07:11:30|9186|9176|9189|9179|9189|9179|9186|9176|6
1633417900000|2021-10-05 07:11:40|9189.3|9179.3|9188.8|9178.8|9189.3|9179.3|9188.8|9178.8|3
1633417910000|2021-10-05 07:11:50|9188|9178|9197.3|9187.3|9197.3|9187.3|9188|9178|7
1633417920000|2021-10-05 07:12:00|9196.8|9186.8|9198.3|9188.3|9198.5|9188.5|9196|9186|10
1633417950000|2021-10-05 07:12:30|9198.8|9188.8|9200.8|9190.8|9200.8|9190.8|9198.8|9188.8|6
1633417960000|2021-10-05 07:12:40|9201.5|9191.5|9199.8|9189.8|9202|9192|9199.3|9189.3|9
1633417970000|2021-10-05 07:12:50|9200.3|9190.3|9201.4|9191.4|9201.4|9191.4|9200.3|9190.3|2
1633417980000|2021-10-05 07:13:00|9201.3|9191.3|9201.3|9191.3|9201.3|9191.3|9201.3|9191.3|1
1633417990000|2021-10-05 07:13:10|9201.4|9191.4|9200.5|9190.5|9201.5|9191.5|9200.4|9190.4|6
1633418000000|2021-10-05 07:13:20|9200.4|9190.4|9200.3|9190.3|9201.1|9191.1|9200.3|9190.3|13
1633418010000|2021-10-05 07:13:30|9200|9190|9199.3|9189.3|9200|9190|9199.3|9189.3|3
1633418020000|2021-10-05 07:13:40|9199.5|9189.5|9200|9190|9201.5|9191.5|9199.5|9189.5|6
1633418040000|2021-10-05 07:14:00|9200.5|9190.5|9200.5|9190.5|9200.5|9190.5|9200.5|9190.5|1
1633418050000|2021-10-05 07:14:10|9200.8|9190.8|9201.3|9191.3|9201.3|9191.3|9200|9190|5
1633418060000|2021-10-05 07:14:20|9201.8|9191.8|9204.3|9194.3|9204.3|9194.3|9201.5|9191.5|6
1633418070000|2021-10-05 07:14:30|9204|9194|9204|9194|9204|9194|9203.8|9193.8|3
1633418080000|2021-10-05 07:14:40|9203.5|9193.5|9203.5|9193.5|9203.5|9193.5|9203.5|9193.5|1
1633418090000|2021-10-05 07:14:50|9204|9194|9205.3|9195.3|9205.3|9195.3|9204|9194|3
1633418100000|2021-10-05 07:15:00|9206|9196|9208.8|9198.8|9209.1|9199.1|9206|9196|7
1633418110000|2021-10-05 07:15:10|9209.1|9199.1|9212.5|9202.5|9212.6|9202.6|9209.1|9199.1|7
1633418120000|2021-10-05 07:15:20|9212.8|9202.8|9212.8|9202.8|9213|9203|9212.8|9202.8|3
1633418130000|2021-10-05 07:15:30|9212.3|9202.3|9207.3|9197.3|9212.3|9202.3|9207.3|9197.3|2
1633418140000|2021-10-05 07:15:40|9206.8|9196.8|9206.5|9196.5|9206.8|9196.8|9206.5|9196.5|2
1633418150000|2021-10-05 07:15:50|9206.8|9196.8|9206.3|9196.3|9206.8|9196.8|9206.3|9196.3|2
1633418160000|2021-10-05 07:16:00|9206.5|9196.5|9211.3|9201.3|9211.3|9201.3|9206.5|9196.5|6
1633418180000|2021-10-05 07:16:20|9211.8|9201.8|9212.3|9202.3|9212.3|9202.3|9211.8|9201.8|2
1633418210000|2021-10-05 07:16:50|9212|9202|9212|9202|9212|9202|9212|9202|1
1633418220000|2021-10-05 07:17:00|9213.1|9203.1|9211.5|9201.5|9213.1|9203.1|9211.5|9201.5|5
1633418240000|2021-10-05 07:17:20|9211.8|9201.8|9212.3|9202.3|9212.3|9202.3|9211.8|9201.8|3
1633418250000|2021-10-05 07:17:30|9212.5|9202.5|9216|9206|9216|9206|9212.5|9202.5|6
1633418260000|2021-10-05 07:17:40|9215|9205|9216.3|9206.3|9216.3|9206.3|9215|9205|3
1633418270000|2021-10-05 07:17:50|9216.8|9206.8|9216.8|9206.8|9217.3|9207.3|9216.8|9206.8|3
1633418280000|2021-10-05 07:18:00|9215.8|9205.8|9213.5|9203.5|9215.8|9205.8|9213.5|9203.5|3
1633418290000|2021-10-05 07:18:10|9213|9203|9211.5|9201.5|9213|9203|9211.5|9201.5|8
1633418300000|2021-10-05 07:18:20|9212.3|9202.3|9217|9207|9217.3|9207.3|9212.3|9202.3|11
1633418310000|2021-10-05 07:18:30|9217.5|9207.5|9213.3|9203.3|9217.5|9207.5|9213.3|9203.3|5
1633418320000|2021-10-05 07:18:40|9213.5|9203.5|9212.8|9202.8|9213.5|9203.5|9212.8|9202.8|4
1633418330000|2021-10-05 07:18:50|9212|9202|9206.5|9196.5|9212|9202|9206.5|9196.5|10
1633418340000|2021-10-05 07:19:00|9206.8|9196.8|9208.3|9198.3|9208.3|9198.3|9206.5|9196.5|9
1633418350000|2021-10-05 07:19:10|9208|9198|9208|9198|9208|9198|9207.8|9197.8|3
1633418360000|2021-10-05 07:19:20|9207.8|9197.8|9206.5|9196.5|9207.8|9197.8|9206.3|9196.3|10
1633418370000|2021-10-05 07:19:30|9207|9197|9206.8|9196.8|9207.3|9197.3|9206.8|9196.8|6
1633418380000|2021-10-05 07:19:40|9206.3|9196.3|9206|9196|9206.3|9196.3|9205.8|9195.8|4
1633418390000|2021-10-05 07:19:50|9205.8|9195.8|9207.8|9197.8|9207.8|9197.8|9205.8|9195.8|10
1633418400000|2021-10-05 07:20:00|9208|9198|9210|9200|9210|9200|9208|9198|4
1633418410000|2021-10-05 07:20:10|9210.3|9200.3|9210.5|9200.5|9212.5|9202.5|9210.3|9200.3|6
1633418420000|2021-10-05 07:20:20|9210.8|9200.8|9206.5|9196.5|9210.8|9200.8|9206.5|9196.5|5
1633418450000|2021-10-05 07:20:50|9207|9197|9209.8|9199.8|9209.8|9199.8|9207|9197|6
1633418460000|2021-10-05 07:21:00|9210|9200|9210.3|9200.3|9210.3|9200.3|9210|9200|2
1633418480000|2021-10-05 07:21:20|9210|9200|9210.3|9200.3|9210.3|9200.3|9209.8|9199.8|4
1633418490000|2021-10-05 07:21:30|9210.5|9200.5|9214.3|9204.3|9214.3|9204.3|9210.5|9200.5|2
1633418500000|2021-10-05 07:21:40|9214.5|9204.5|9215.3|9205.3|9215.3|9205.3|9214.5|9204.5|2
1633418520000|2021-10-05 07:22:00|9215.5|9205.5|9217.8|9207.8|9218.3|9208.3|9215.5|9205.5|5
1633418530000|2021-10-05 07:22:10|9217.5|9207.5|9218.3|9208.3|9218.3|9208.3|9217.3|9207.3|4
1633418540000|2021-10-05 07:22:20|9218.5|9208.5|9221.3|9211.3|9221.3|9211.3|9218.5|9208.5|4
1633418550000|2021-10-05 07:22:30|9221.5|9211.5|9221.3|9211.3|9221.8|9211.8|9221|9211|6
1633418560000|2021-10-05 07:22:40|9222|9212|9222.3|9212.3|9222.8|9212.8|9222|9212|4
1633418570000|2021-10-05 07:22:50|9222.5|9212.5|9222|9212|9222.5|9212.5|9222|9212|3
1633418580000|2021-10-05 07:23:00|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|1
1633418590000|2021-10-05 07:23:10|9222.5|9212.5|9222.3|9212.3|9223.3|9213.3|9222.3|9212.3|3
1633418600000|2021-10-05 07:23:20|9223|9213|9224.8|9214.8|9224.8|9214.8|9222|9212|7
1633418610000|2021-10-05 07:23:30|9224.5|9214.5|9224.5|9214.5|9224.5|9214.5|9224|9214|5
1633418620000|2021-10-05 07:23:40|9224.3|9214.3|9225|9215|9225|9215|9223.8|9213.8|7
1633418640000|2021-10-05 07:24:00|9225.3|9215.3|9225.3|9215.3|9225.3|9215.3|9225.3|9215.3|1
1633418660000|2021-10-05 07:24:20|9225.5|9215.5|9227.5|9217.5|9227.8|9217.8|9225.5|9215.5|6
1633418670000|2021-10-05 07:24:30|9227|9217|9227.5|9217.5|9227.5|9217.5|9227|9217|3
1633418680000|2021-10-05 07:24:40|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|9226.8|9216.8|4
1633418690000|2021-10-05 07:24:50|9227|9217|9227.3|9217.3|9227.3|9217.3|9226.8|9216.8|6
1633418700000|2021-10-05 07:25:00|9227|9217|9227|9217|9227.3|9217.3|9227|9217|9
1633418710000|2021-10-05 07:25:10|9227.3|9217.3|9227.8|9217.8|9227.8|9217.8|9227.3|9217.3|3
1633418730000|2021-10-05 07:25:30|9227.5|9217.5|9226|9216|9227.5|9217.5|9226|9216|3
1633418740000|2021-10-05 07:25:40|9226.8|9216.8|9226.8|9216.8|9227.3|9217.3|9226.8|9216.8|3
1633418750000|2021-10-05 07:25:50|9226.5|9216.5|9225.8|9215.8|9226.5|9216.5|9225.3|9215.3|6
1633418760000|2021-10-05 07:26:00|9226.3|9216.3|9227.5|9217.5|9227.5|9217.5|9226.3|9216.3|4
1633418780000|2021-10-05 07:26:20|9227.8|9217.8|9226.3|9216.3|9227.8|9217.8|9226.3|9216.3|2
1633418790000|2021-10-05 07:26:30|9225.8|9215.8|9225.8|9215.8|9225.8|9215.8|9225.8|9215.8|1
1633418810000|2021-10-05 07:26:50|9225.5|9215.5|9225.5|9215.5|9225.5|9215.5|9225.5|9215.5|1
1633418820000|2021-10-05 07:27:00|9225.8|9215.8|9225.8|9215.8|9227|9217|9225.8|9215.8|9
1633418830000|2021-10-05 07:27:10|9225.5|9215.5|9217|9207|9225.5|9215.5|9216.8|9206.8|10
1633418840000|2021-10-05 07:27:20|9217.3|9207.3|9220.5|9210.5|9220.5|9210.5|9217.3|9207.3|4
1633418850000|2021-10-05 07:27:30|9221|9211|9224|9214|9226|9216|9221|9211|8
1633418860000|2021-10-05 07:27:40|9224.3|9214.3|9218.5|9208.5|9224.3|9214.3|9218.5|9208.5|13
1633418870000|2021-10-05 07:27:50|9218.8|9208.8|9221|9211|9221|9211|9218.8|9208.8|2
1633418880000|2021-10-05 07:28:00|9221.5|9211.5|9220.5|9210.5|9222.5|9212.5|9220.5|9210.5|4
1633418890000|2021-10-05 07:28:10|9221.3|9211.3|9223.8|9213.8|9224.3|9214.3|9221.3|9211.3|10
1633418900000|2021-10-05 07:28:20|9224|9214|9223.3|9213.3|9225.5|9215.5|9223.3|9213.3|9
1633418920000|2021-10-05 07:28:40|9222.8|9212.8|9221|9211|9222.8|9212.8|9221|9211|3
1633418930000|2021-10-05 07:28:50|9220.8|9210.8|9220.8|9210.8|9221|9211|9220.8|9210.8|3
1633418940000|2021-10-05 07:29:00|9220.5|9210.5|9221.3|9211.3|9221.8|9211.8|9220|9210|7
1633418950000|2021-10-05 07:29:10|9221|9211|9220.5|9210.5|9221.8|9211.8|9220.5|9210.5|13
1633418970000|2021-10-05 07:29:30|9220.8|9210.8|9221.3|9211.3|9221.3|9211.3|9220.8|9210.8|3
1633418980000|2021-10-05 07:29:40|9221|9211|9220.5|9210.5|9221.3|9211.3|9220.5|9210.5|4
1633418990000|2021-10-05 07:29:50|9220.8|9210.8|9219|9209|9221|9211|9219|9209|8
1633419000000|2021-10-05 07:30:00|9219.3|9209.3|9220|9210|9220|9210|9219.3|9209.3|4
1633419010000|2021-10-05 07:30:10|9219.8|9209.8|9219.3|9209.3|9219.8|9209.8|9219.3|9209.3|3
1633419020000|2021-10-05 07:30:20|9219|9209|9216.3|9206.3|9219|9209|9216.3|9206.3|7
1633419040000|2021-10-05 07:30:40|9216.5|9206.5|9216.3|9206.3|9216.8|9206.8|9216.3|9206.3|7
1633419050000|2021-10-05 07:30:50|9216|9206|9214.5|9204.5|9216|9206|9214.3|9204.3|6
1633419060000|2021-10-05 07:31:00|9214.3|9204.3|9211.3|9201.3|9216.3|9206.3|9209.3|9199.3|15
1633419070000|2021-10-05 07:31:10|9211.5|9201.5|9209.5|9199.5|9211.5|9201.5|9209.5|9199.5|6
1633419080000|2021-10-05 07:31:20|9209.3|9199.3|9208.9|9198.9|9209.3|9199.3|9208.9|9198.9|4
1633419090000|2021-10-05 07:31:30|9208.5|9198.5|9207.5|9197.5|9208.5|9198.5|9206|9196|14
1633419100000|2021-10-05 07:31:40|9207|9197|9206|9196|9207|9197|9206|9196|7
1633419110000|2021-10-05 07:31:50|9206.3|9196.3|9206.3|9196.3|9206.3|9196.3|9206.3|9196.3|1
1633419120000|2021-10-05 07:32:00|9207|9197|9208.3|9198.3|9208.3|9198.3|9207|9197|2
1633419130000|2021-10-05 07:32:10|9209.1|9199.1|9209.1|9199.1|9209.1|9199.1|9209.1|9199.1|1
1633419140000|2021-10-05 07:32:20|9210.9|9200.9|9210.3|9200.3|9211.9|9201.9|9210.3|9200.3|6
1633419150000|2021-10-05 07:32:30|9210|9200|9209|9199|9210|9200|9209|9199|4
1633419160000|2021-10-05 07:32:40|9209.3|9199.3|9209.3|9199.3|9209.8|9199.8|9209.3|9199.3|8
1633419170000|2021-10-05 07:32:50|9209.5|9199.5|9206.8|9196.8|9209.5|9199.5|9206.3|9196.3|7
1633419180000|2021-10-05 07:33:00|9206.5|9196.5|9206.8|9196.8|9206.8|9196.8|9206.5|9196.5|4
1633419190000|2021-10-05 07:33:10|9207|9197|9208.8|9198.8|9209|9199|9207|9197|15
1633419200000|2021-10-05 07:33:20|9209|9199|9209|9199|9209.3|9199.3|9209|9199|3
1633419210000|2021-10-05 07:33:30|9208.8|9198.8|9208|9198|9208.8|9198.8|9208|9198|4
1633419220000|2021-10-05 07:33:40|9207.8|9197.8|9208|9198|9208|9198|9207.8|9197.8|2
1633419230000|2021-10-05 07:33:50|9208.3|9198.3|9209.8|9199.8|9209.8|9199.8|9208.3|9198.3|6
1633419240000|2021-10-05 07:34:00|9209.5|9199.5|9208.8|9198.8|9209.5|9199.5|9208|9198|7
1633419250000|2021-10-05 07:34:10|9209.3|9199.3|9207.5|9197.5|9209.3|9199.3|9207.5|9197.5|7
1633419260000|2021-10-05 07:34:20|9207.3|9197.3|9207.3|9197.3|9207.3|9197.3|9207.3|9197.3|1
1633419270000|2021-10-05 07:34:30|9207.5|9197.5|9207.8|9197.8|9208|9198|9207.5|9197.5|4
1633419280000|2021-10-05 07:34:40|9207.5|9197.5|9207.8|9197.8|9207.8|9197.8|9207.3|9197.3|6
1633419290000|2021-10-05 07:34:50|9207.3|9197.3|9207.3|9197.3|9207.3|9197.3|9207.3|9197.3|1
1633419300000|2021-10-05 07:35:00|9207.5|9197.5|9207.5|9197.5|9207.5|9197.5|9207.5|9197.5|1
1633419310000|2021-10-05 07:35:10|9207.3|9197.3|9207.3|9197.3|9207.3|9197.3|9207.3|9197.3|1
1633419320000|2021-10-05 07:35:20|9207.5|9197.5|9208.3|9198.3|9208.3|9198.3|9207.5|9197.5|3
1633419330000|2021-10-05 07:35:30|9208.5|9198.5|9208.5|9198.5|9208.5|9198.5|9208.5|9198.5|1
1633419340000|2021-10-05 07:35:40|9210.5|9200.5|9210.3|9200.3|9210.8|9200.8|9210|9200|6
1633419350000|2021-10-05 07:35:50|9210|9200|9209|9199|9210.3|9200.3|9209|9199|9
1633419360000|2021-10-05 07:36:00|9209.3|9199.3|9209|9199|9209.5|9199.5|9209|9199|4
1633419370000|2021-10-05 07:36:10|9209.3|9199.3|9209.5|9199.5|9209.8|9199.8|9209.3|9199.3|6
1633419380000|2021-10-05 07:36:20|9209.8|9199.8|9210|9200|9210|9200|9209.5|9199.5|11
1633419390000|2021-10-05 07:36:30|9210.5|9200.5|9210.5|9200.5|9211.3|9201.3|9210.3|9200.3|11
1633419400000|2021-10-05 07:36:40|9210.8|9200.8|9209.3|9199.3|9211|9201|9209.3|9199.3|5
1633419410000|2021-10-05 07:36:50|9209|9199|9207.8|9197.8|9209|9199|9207.8|9197.8|4
1633419420000|2021-10-05 07:37:00|9207.5|9197.5|9204.3|9194.3|9207.5|9197.5|9203|9193|8
1633419430000|2021-10-05 07:37:10|9204|9194|9204|9194|9204.3|9194.3|9204|9194|3
1633419440000|2021-10-05 07:37:20|9203.3|9193.3|9200|9190|9203.3|9193.3|9200|9190|12
1633419450000|2021-10-05 07:37:30|9199.8|9189.8|9199.1|9189.1|9199.8|9189.8|9199|9189|3
1633419460000|2021-10-05 07:37:40|9199.3|9189.3|9200.5|9190.5|9200.5|9190.5|9199.3|9189.3|3
1633419470000|2021-10-05 07:37:50|9200.3|9190.3|9199.3|9189.3|9200.3|9190.3|9199.3|9189.3|4
1633419480000|2021-10-05 07:38:00|9199.5|9189.5|9201.3|9191.3|9201.3|9191.3|9199.5|9189.5|3
1633419490000|2021-10-05 07:38:10|9201.5|9191.5|9203.3|9193.3|9203.3|9193.3|9201.5|9191.5|5
1633419500000|2021-10-05 07:38:20|9203|9193|9203|9193|9203|9193|9203|9193|1
1633419510000|2021-10-05 07:38:30|9202.8|9192.8|9202|9192|9202.8|9192.8|9201.8|9191.8|7
1633419520000|2021-10-05 07:38:40|9201.8|9191.8|9200.3|9190.3|9201.8|9191.8|9200.3|9190.3|3
1633419530000|2021-10-05 07:38:50|9200|9190|9194.8|9184.8|9200|9190|9194.8|9184.8|10
1633419540000|2021-10-05 07:39:00|9195.3|9185.3|9195.3|9185.3|9195.5|9185.5|9195.3|9185.3|3
1633419550000|2021-10-05 07:39:10|9195.5|9185.5|9196.8|9186.8|9196.8|9186.8|9195.5|9185.5|3
1633419560000|2021-10-05 07:39:20|9197|9187|9197.8|9187.8|9197.8|9187.8|9197|9187|4
1633419570000|2021-10-05 07:39:30|9198|9188|9198|9188|9198|9188|9198|9188|1
1633419580000|2021-10-05 07:39:40|9198.5|9188.5|9201.8|9191.8|9201.8|9191.8|9198.5|9188.5|4
1633419590000|2021-10-05 07:39:50|9202.3|9192.3|9203.5|9193.5|9204.6|9194.6|9202.3|9192.3|8
1633419600000|2021-10-05 07:40:00|9203.8|9193.8|9202.5|9192.5|9203.8|9193.8|9202.5|9192.5|5
1633419610000|2021-10-05 07:40:10|9202.8|9192.8|9196.9|9186.9|9202.8|9192.8|9196.9|9186.9|3
1633419620000|2021-10-05 07:40:20|9195.9|9185.9|9194.6|9184.6|9195.9|9185.9|9194.6|9184.6|2
1633419630000|2021-10-05 07:40:30|9194.4|9184.4|9193.5|9183.5|9194.4|9184.4|9193.5|9183.5|3
1633419640000|2021-10-05 07:40:40|9193.8|9183.8|9194|9184|9194|9184|9193|9183|5
1633419660000|2021-10-05 07:41:00|9193.8|9183.8|9193.5|9183.5|9193.8|9183.8|9193.5|9183.5|2
1633419670000|2021-10-05 07:41:10|9192.8|9182.8|9191|9181|9192.8|9182.8|9189.8|9179.8|7
1633419680000|2021-10-05 07:41:20|9190.8|9180.8|9189|9179|9190.8|9180.8|9189|9179|4
1633419690000|2021-10-05 07:41:30|9188|9178|9189.5|9179.5|9189.8|9179.8|9188|9178|8
1633419700000|2021-10-05 07:41:40|9189.3|9179.3|9187.5|9177.5|9189.5|9179.5|9187.5|9177.5|5
1633419710000|2021-10-05 07:41:50|9186.8|9176.8|9187.5|9177.5|9188.5|9178.5|9186.8|9176.8|4
1633419720000|2021-10-05 07:42:00|9187.3|9177.3|9182|9172|9187.3|9177.3|9182|9172|4
1633419730000|2021-10-05 07:42:10|9181.5|9171.5|9186.5|9176.5|9186.8|9176.8|9181.5|9171.5|4
1633419740000|2021-10-05 07:42:20|9186|9176|9186.3|9176.3|9186.5|9176.5|9186|9176|3
1633419750000|2021-10-05 07:42:30|9187|9177|9184.8|9174.8|9187.3|9177.3|9184.8|9174.8|8
1633419760000|2021-10-05 07:42:40|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|1
1633419770000|2021-10-05 07:42:50|9184.8|9174.8|9182.8|9172.8|9184.8|9174.8|9182|9172|8
1633419780000|2021-10-05 07:43:00|9182.5|9172.5|9181.5|9171.5|9182.5|9172.5|9181.5|9171.5|15
1633419790000|2021-10-05 07:43:10|9181.8|9171.8|9182.3|9172.3|9183|9173|9181.8|9171.8|6
1633419800000|2021-10-05 07:43:20|9182|9172|9182|9172|9182|9172|9181.8|9171.8|3
1633419810000|2021-10-05 07:43:30|9181.8|9171.8|9182.3|9172.3|9182.3|9172.3|9181.8|9171.8|7
1633419820000|2021-10-05 07:43:40|9181.8|9171.8|9181.5|9171.5|9182|9172|9181.5|9171.5|18
1633419830000|2021-10-05 07:43:50|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|1
1633419840000|2021-10-05 07:44:00|9182|9172|9181.3|9171.3|9182|9172|9181.3|9171.3|4
1633419850000|2021-10-05 07:44:10|9182.5|9172.5|9187.5|9177.5|9187.8|9177.8|9182.5|9172.5|6
1633419860000|2021-10-05 07:44:20|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|9187.3|9177.3|5
1633419870000|2021-10-05 07:44:30|9187.5|9177.5|9188.5|9178.5|9188.5|9178.5|9187.5|9177.5|4
1633419880000|2021-10-05 07:44:40|9188.8|9178.8|9188.5|9178.5|9189|9179|9188.5|9178.5|4
1633419900000|2021-10-05 07:45:00|9188.3|9178.3|9188.3|9178.3|9188.5|9178.5|9187|9177|10
1633419910000|2021-10-05 07:45:10|9188.5|9178.5|9189|9179|9189|9179|9188.5|9178.5|2
1633419920000|2021-10-05 07:45:20|9189.3|9179.3|9192|9182|9192|9182|9189.3|9179.3|4
1633419930000|2021-10-05 07:45:30|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|9191.8|9181.8|1
1633419940000|2021-10-05 07:45:40|9191.5|9181.5|9188|9178|9191.5|9181.5|9187.5|9177.5|5
1633419950000|2021-10-05 07:45:50|9187.5|9177.5|9187.3|9177.3|9187.5|9177.5|9187.3|9177.3|4
1633419960000|2021-10-05 07:46:00|9187.5|9177.5|9187.3|9177.3|9187.5|9177.5|9187.3|9177.3|2
1633419970000|2021-10-05 07:46:10|9187.5|9177.5|9187.5|9177.5|9187.8|9177.8|9187.3|9177.3|5
1633419980000|2021-10-05 07:46:20|9187.3|9177.3|9187|9177|9187.5|9177.5|9186.8|9176.8|5
1633419990000|2021-10-05 07:46:30|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|1
1633420000000|2021-10-05 07:46:40|9184.3|9174.3|9182.4|9172.4|9184.8|9174.8|9182.4|9172.4|3
1633420010000|2021-10-05 07:46:50|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|9181.6|9171.6|3
1633420020000|2021-10-05 07:47:00|9181.5|9171.5|9179.3|9169.3|9181.5|9171.5|9179.3|9169.3|6
1633420030000|2021-10-05 07:47:10|9178.3|9168.3|9178.8|9168.8|9179.5|9169.5|9177.6|9167.6|7
1633420040000|2021-10-05 07:47:20|9179.4|9169.4|9181.1|9171.1|9181.3|9171.3|9179.4|9169.4|8
1633420050000|2021-10-05 07:47:30|9181.3|9171.3|9181.6|9171.6|9181.6|9171.6|9181.3|9171.3|3
1633420080000|2021-10-05 07:48:00|9181.9|9171.9|9179.5|9169.5|9183|9173|9179.5|9169.5|8
1633420100000|2021-10-05 07:48:20|9179.9|9169.9|9179.1|9169.1|9179.9|9169.9|9179.1|9169.1|2
1633420110000|2021-10-05 07:48:30|9179|9169|9179|9169|9179|9169|9179|9169|1
1633420130000|2021-10-05 07:48:50|9179.4|9169.4|9182.8|9172.8|9182.8|9172.8|9179.4|9169.4|6
1633420140000|2021-10-05 07:49:00|9183.1|9173.1|9180.5|9170.5|9183.1|9173.1|9180.5|9170.5|4
1633420150000|2021-10-05 07:49:10|9180.3|9170.3|9180.5|9170.5|9180.5|9170.5|9179.8|9169.8|7
1633420160000|2021-10-05 07:49:20|9180.6|9170.6|9183|9173|9183|9173|9180.6|9170.6|7
1633420180000|2021-10-05 07:49:40|9182.8|9172.8|9182.6|9172.6|9182.8|9172.8|9182.5|9172.5|3
1633420190000|2021-10-05 07:49:50|9183|9173|9182.8|9172.8|9183|9173|9182.8|9172.8|6
1633420200000|2021-10-05 07:50:00|9182.4|9172.4|9182.5|9172.5|9182.8|9172.8|9182.4|9172.4|9
1633420210000|2021-10-05 07:50:10|9182.3|9172.3|9182.3|9172.3|9182.5|9172.5|9182|9172|7
1633420220000|2021-10-05 07:50:20|9182|9172|9182.6|9172.6|9182.6|9172.6|9182|9172|3
1633420230000|2021-10-05 07:50:30|9182.4|9172.4|9182.6|9172.6|9182.6|9172.6|9182.4|9172.4|2
1633420240000|2021-10-05 07:50:40|9182.3|9172.3|9183|9173|9183|9173|9182.3|9172.3|9
1633420250000|2021-10-05 07:50:50|9182.8|9172.8|9182.4|9172.4|9183|9173|9182.4|9172.4|5
1633420260000|2021-10-05 07:51:00|9180.5|9170.5|9180.5|9170.5|9180.8|9170.8|9180.4|9170.4|7
1633420270000|2021-10-05 07:51:10|9181.1|9171.1|9181.1|9171.1|9181.1|9171.1|9181.1|9171.1|1
1633420280000|2021-10-05 07:51:20|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|1
1633420290000|2021-10-05 07:51:30|9181.5|9171.5|9181.5|9171.5|9181.5|9171.5|9181.5|9171.5|1
1633420300000|2021-10-05 07:51:40|9181.3|9171.3|9181.5|9171.5|9181.5|9171.5|9181|9171|6
1633420310000|2021-10-05 07:51:50|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|1
1633420320000|2021-10-05 07:52:00|9181.5|9171.5|9181.3|9171.3|9181.5|9171.5|9181.3|9171.3|2
1633420330000|2021-10-05 07:52:10|9181.5|9171.5|9181.3|9171.3|9181.5|9171.5|9181.3|9171.3|4
1633420340000|2021-10-05 07:52:20|9181.5|9171.5|9183.5|9173.5|9183.8|9173.8|9181.5|9171.5|5
1633420350000|2021-10-05 07:52:30|9183.8|9173.8|9182.5|9172.5|9183.8|9173.8|9182.5|9172.5|6
1633420360000|2021-10-05 07:52:40|9182.8|9172.8|9182.5|9172.5|9183|9173|9182.5|9172.5|5
1633420370000|2021-10-05 07:52:50|9182.8|9172.8|9182.5|9172.5|9183|9173|9182.5|9172.5|3
1633420380000|2021-10-05 07:53:00|9183|9173|9183.3|9173.3|9183.3|9173.3|9183|9173|2
1633420390000|2021-10-05 07:53:10|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|1
1633420400000|2021-10-05 07:53:20|9183.8|9173.8|9186.3|9176.3|9186.5|9176.5|9183.8|9173.8|6
1633420410000|2021-10-05 07:53:30|9186.8|9176.8|9187|9177|9187|9177|9186.3|9176.3|5
1633420420000|2021-10-05 07:53:40|9186.8|9176.8|9186|9176|9186.8|9176.8|9186|9176|3
1633420430000|2021-10-05 07:53:50|9185.5|9175.5|9185|9175|9185.5|9175.5|9184.8|9174.8|3
1633420440000|2021-10-05 07:54:00|9185.8|9175.8|9188|9178|9188|9178|9185.8|9175.8|7
1633420450000|2021-10-05 07:54:10|9187.8|9177.8|9193.8|9183.8|9193.8|9183.8|9187.8|9177.8|7
1633420460000|2021-10-05 07:54:20|9194.1|9184.1|9190.9|9180.9|9194.6|9184.6|9190.9|9180.9|5
1633420480000|2021-10-05 07:54:40|9190.5|9180.5|9190|9180|9190.5|9180.5|9190|9180|2
1633420510000|2021-10-05 07:55:10|9190.8|9180.8|9192.5|9182.5|9192.5|9182.5|9190.8|9180.8|3
1633420520000|2021-10-05 07:55:20|9192.8|9182.8|9193.3|9183.3|9193.3|9183.3|9192.8|9182.8|2
1633420530000|2021-10-05 07:55:30|9193|9183|9194.4|9184.4|9194.4|9184.4|9193|9183|5
1633420540000|2021-10-05 07:55:40|9194.3|9184.3|9194.4|9184.4|9194.4|9184.4|9194.3|9184.3|2
1633420550000|2021-10-05 07:55:50|9194|9184|9194|9184|9194|9184|9194|9184|1
1633420570000|2021-10-05 07:56:10|9193.8|9183.8|9194|9184|9194|9184|9193.8|9183.8|2
1633420580000|2021-10-05 07:56:20|9194.3|9184.3|9193.8|9183.8|9194.5|9184.5|9193.8|9183.8|5
1633420590000|2021-10-05 07:56:30|9194.5|9184.5|9194.5|9184.5|9194.5|9184.5|9194.5|9184.5|1
1633420620000|2021-10-05 07:57:00|9194.8|9184.8|9197|9187|9197|9187|9194.8|9184.8|4
1633420630000|2021-10-05 07:57:10|9197.3|9187.3|9197.8|9187.8|9197.8|9187.8|9197.3|9187.3|2
1633420640000|2021-10-05 07:57:20|9198|9188|9198.3|9188.3|9198.3|9188.3|9198|9188|2
1633420650000|2021-10-05 07:57:30|9198.5|9188.5|9199.5|9189.5|9200|9190|9198.5|9188.5|4
1633420660000|2021-10-05 07:57:40|9199.3|9189.3|9199.3|9189.3|9199.5|9189.5|9199.3|9189.3|3
1633420670000|2021-10-05 07:57:50|9199|9189|9198.8|9188.8|9199|9189|9198.8|9188.8|2
1633420690000|2021-10-05 07:58:10|9198.5|9188.5|9195.8|9185.8|9198.5|9188.5|9195.8|9185.8|5
1633420700000|2021-10-05 07:58:20|9196|9186|9195.3|9185.3|9196|9186|9195.3|9185.3|2
1633420720000|2021-10-05 07:58:40|9195|9185|9194.8|9184.8|9195|9185|9194.8|9184.8|2
1633420740000|2021-10-05 07:59:00|9194.5|9184.5|9194.5|9184.5|9194.5|9184.5|9194.5|9184.5|1
1633420750000|2021-10-05 07:59:10|9194.3|9184.3|9195.5|9185.5|9195.5|9185.5|9192|9182|8
1633420760000|2021-10-05 07:59:20|9195.8|9185.8|9194.8|9184.8|9195.8|9185.8|9194.8|9184.8|4
1633420770000|2021-10-05 07:59:30|9195|9185|9194|9184|9195|9185|9193.8|9183.8|4
1633420780000|2021-10-05 07:59:40|9193.8|9183.8|9194|9184|9194|9184|9193.8|9183.8|2
1633420790000|2021-10-05 07:59:50|9193.8|9183.8|9193.8|9183.8|9193.8|9183.8|9193.5|9183.5|3
1633420800000|2021-10-05 08:00:00|9193.3|9183.3|9188|9178|9193.3|9183.3|9188|9178|6
1633420810000|2021-10-05 08:00:10|9187.5|9177.5|9197.3|9187.3|9197.3|9187.3|9184.8|9174.8|13
1633420820000|2021-10-05 08:00:20|9197|9187|9196.8|9186.8|9197.8|9187.8|9196.3|9186.3|9
1633420830000|2021-10-05 08:00:30|9196.3|9186.3|9194.8|9184.8|9196.8|9186.8|9194.8|9184.8|3
1633420850000|2021-10-05 08:00:50|9195.8|9185.8|9196.3|9186.3|9196.3|9186.3|9195.8|9185.8|2
1633420860000|2021-10-05 08:01:00|9196.8|9186.8|9198.3|9188.3|9199.5|9189.5|9196.8|9186.8|4
1633420870000|2021-10-05 08:01:10|9197.8|9187.8|9195.8|9185.8|9197.8|9187.8|9195.5|9185.5|4
1633420880000|2021-10-05 08:01:20|9196|9186|9199.8|9189.8|9200|9190|9196|9186|8
1633420890000|2021-10-05 08:01:30|9200|9190|9201.5|9191.5|9201.5|9191.5|9199.8|9189.8|12
1633420940000|2021-10-05 08:02:20|9201.3|9191.3|9206|9196|9206|9196|9201.3|9191.3|3
1633420960000|2021-10-05 08:02:40|9205.8|9195.8|9205.5|9195.5|9205.8|9195.8|9205.5|9195.5|2
1633420970000|2021-10-05 08:02:50|9205|9195|9204.8|9194.8|9205|9195|9204.8|9194.8|2
1633420980000|2021-10-05 08:03:00|9204.5|9194.5|9202.5|9192.5|9204.5|9194.5|9202|9192|6
1633420990000|2021-10-05 08:03:10|9204.8|9194.8|9205|9195|9205|9195|9204.8|9194.8|2
1633421000000|2021-10-05 08:03:20|9206|9196|9206.8|9196.8|9207|9197|9205|9195|6
1633421010000|2021-10-05 08:03:30|9206.5|9196.5|9208.8|9198.8|9208.8|9198.8|9205.8|9195.8|8
1633421020000|2021-10-05 08:03:40|9209|9199|9209.3|9199.3|9209.3|9199.3|9209|9199|2
1633421030000|2021-10-05 08:03:50|9209.5|9199.5|9209.3|9199.3|9209.8|9199.8|9209.3|9199.3|3
1633421040000|2021-10-05 08:04:00|9209.8|9199.8|9210.8|9200.8|9210.8|9200.8|9209.8|9199.8|5
1633421050000|2021-10-05 08:04:10|9210.5|9200.5|9210.5|9200.5|9210.5|9200.5|9210.5|9200.5|1
1633421060000|2021-10-05 08:04:20|9210.3|9200.3|9210.3|9200.3|9210.3|9200.3|9210.3|9200.3|1
1633421070000|2021-10-05 08:04:30|9210.8|9200.8|9215.5|9205.5|9215.5|9205.5|9210.8|9200.8|8
1633421080000|2021-10-05 08:04:40|9215.3|9205.3|9215.3|9205.3|9215.3|9205.3|9215.3|9205.3|1
1633421090000|2021-10-05 08:04:50|9215.5|9205.5|9215.5|9205.5|9215.5|9205.5|9215.3|9205.3|5
1633421100000|2021-10-05 08:05:00|9215.3|9205.3|9216.3|9206.3|9216.3|9206.3|9215.3|9205.3|5
1633421120000|2021-10-05 08:05:20|9215|9205|9215.8|9205.8|9216.8|9206.8|9215|9205|4
1633421130000|2021-10-05 08:05:30|9215.5|9205.5|9215|9205|9215.5|9205.5|9215|9205|3
1633421140000|2021-10-05 08:05:40|9215.3|9205.3|9215.3|9205.3|9215.3|9205.3|9215|9205|7
1633421150000|2021-10-05 08:05:50|9215|9205|9215.5|9205.5|9215.5|9205.5|9215|9205|3
1633421160000|2021-10-05 08:06:00|9215.3|9205.3|9215.3|9205.3|9215.3|9205.3|9215.3|9205.3|1
1633421170000|2021-10-05 08:06:10|9215|9205|9207|9197|9215|9205|9206.8|9196.8|7
1633421180000|2021-10-05 08:06:20|9207.3|9197.3|9205.3|9195.3|9208|9198|9205.3|9195.3|5
1633421190000|2021-10-05 08:06:30|9204.5|9194.5|9204.3|9194.3|9204.5|9194.5|9204.3|9194.3|2
1633421200000|2021-10-05 08:06:40|9203.5|9193.5|9203.8|9193.8|9203.8|9193.8|9202.5|9192.5|5
1633421210000|2021-10-05 08:06:50|9204|9194|9205.1|9195.1|9205.1|9195.1|9204|9194|2
1633421220000|2021-10-05 08:07:00|9205|9195|9204.5|9194.5|9205|9195|9204.4|9194.4|5
1633421230000|2021-10-05 08:07:10|9204|9194|9204.8|9194.8|9204.8|9194.8|9204|9194|3
1633421240000|2021-10-05 08:07:20|9204.5|9194.5|9202.5|9192.5|9204.5|9194.5|9202.5|9192.5|6
1633421250000|2021-10-05 08:07:30|9201.8|9191.8|9200.8|9190.8|9201.8|9191.8|9200.8|9190.8|3
1633421260000|2021-10-05 08:07:40|9201.3|9191.3|9201.5|9191.5|9201.5|9191.5|9201.3|9191.3|2
1633421270000|2021-10-05 08:07:50|9210.8|9200.8|9212|9202|9212.6|9202.6|9210.8|9200.8|11
1633421280000|2021-10-05 08:08:00|9212.3|9202.3|9212.8|9202.8|9212.8|9202.8|9212|9202|3
1633421290000|2021-10-05 08:08:10|9213.3|9203.3|9213.8|9203.8|9213.8|9203.8|9213.3|9203.3|2
1633421300000|2021-10-05 08:08:20|9213.3|9203.3|9213.8|9203.8|9213.8|9203.8|9213|9203|4
1633421310000|2021-10-05 08:08:30|9213.3|9203.3|9212.5|9202.5|9213.3|9203.3|9212.5|9202.5|3
1633421320000|2021-10-05 08:08:40|9213|9203|9213|9203|9213|9203|9213|9203|1
1633421330000|2021-10-05 08:08:50|9213.3|9203.3|9213.3|9203.3|9213.3|9203.3|9213.3|9203.3|1
1633421340000|2021-10-05 08:09:00|9213.8|9203.8|9213.8|9203.8|9213.8|9203.8|9213.8|9203.8|1
1633421350000|2021-10-05 08:09:10|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|1
1633421360000|2021-10-05 08:09:20|9214|9204|9214.3|9204.3|9214.3|9204.3|9213.5|9203.5|5
1633421380000|2021-10-05 08:09:40|9214.8|9204.8|9214.8|9204.8|9214.8|9204.8|9214.8|9204.8|1
1633421400000|2021-10-05 08:10:00|9214.5|9204.5|9213.3|9203.3|9214.5|9204.5|9213.3|9203.3|5
1633421410000|2021-10-05 08:10:10|9213|9203|9213|9203|9213|9203|9213|9203|1
1633421420000|2021-10-05 08:10:20|9210.5|9200.5|9209.5|9199.5|9210.5|9200.5|9209.3|9199.3|9
1633421430000|2021-10-05 08:10:30|9209.3|9199.3|9209.3|9199.3|9209.5|9199.5|9209.3|9199.3|5
1633421440000|2021-10-05 08:10:40|9209|9199|9208|9198|9209|9199|9208|9198|2
1633421450000|2021-10-05 08:10:50|9208.3|9198.3|9211|9201|9211|9201|9208.3|9198.3|2
1633421460000|2021-10-05 08:11:00|9210.8|9200.8|9211.3|9201.3|9211.3|9201.3|9210.8|9200.8|2
1633421470000|2021-10-05 08:11:10|9211.8|9201.8|9210.8|9200.8|9211.8|9201.8|9210.8|9200.8|2
1633421480000|2021-10-05 08:11:20|9211|9201|9212|9202|9212.3|9202.3|9211|9201|5
1633421490000|2021-10-05 08:11:30|9212.3|9202.3|9212.3|9202.3|9212.3|9202.3|9212.3|9202.3|1
1633421500000|2021-10-05 08:11:40|9212.5|9202.5|9213|9203|9213.3|9203.3|9212.5|9202.5|4
1633421510000|2021-10-05 08:11:50|9213.3|9203.3|9214|9204|9214|9204|9213.3|9203.3|3
1633421520000|2021-10-05 08:12:00|9214.5|9204.5|9220.8|9210.8|9220.8|9210.8|9214.5|9204.5|8
1633421530000|2021-10-05 08:12:10|9221.3|9211.3|9222.3|9212.3|9222.8|9212.8|9221.3|9211.3|5
1633421540000|2021-10-05 08:12:20|9221.8|9211.8|9221.3|9211.3|9221.8|9211.8|9220|9210|8
1633421550000|2021-10-05 08:12:30|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|1
1633421560000|2021-10-05 08:12:40|9221.3|9211.3|9219.8|9209.8|9221.3|9211.3|9219.8|9209.8|6
1633421570000|2021-10-05 08:12:50|9220.3|9210.3|9222|9212|9222|9212|9220.3|9210.3|7
1633421580000|2021-10-05 08:13:00|9221.3|9211.3|9221|9211|9222.3|9212.3|9221|9211|5
1633421590000|2021-10-05 08:13:10|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|1
1633421600000|2021-10-05 08:13:20|9221|9211|9218.8|9208.8|9221|9211|9218.8|9208.8|2
1633421610000|2021-10-05 08:13:30|9219|9209|9219.5|9209.5|9219.5|9209.5|9219|9209|2
1633421620000|2021-10-05 08:13:40|9220|9210|9222|9212|9222|9212|9220|9210|5
1633421630000|2021-10-05 08:13:50|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|1
1633421640000|2021-10-05 08:14:00|9223|9213|9228.3|9218.3|9228.5|9218.5|9223|9213|14
1633421650000|2021-10-05 08:14:10|9228|9218|9233|9223|9233.5|9223.5|9228|9218|7
1633421660000|2021-10-05 08:14:20|9231.5|9221.5|9231.5|9221.5|9231.5|9221.5|9231.5|9221.5|1
1633421670000|2021-10-05 08:14:30|9232.3|9222.3|9232.5|9222.5|9233.5|9223.5|9232|9222|6
1633421680000|2021-10-05 08:14:40|9232.3|9222.3|9232.3|9222.3|9232.5|9222.5|9232.3|9222.3|5
1633421690000|2021-10-05 08:14:50|9232.8|9222.8|9236.8|9226.8|9237.3|9227.3|9232.8|9222.8|11
1633421700000|2021-10-05 08:15:00|9237|9227|9235.5|9225.5|9237|9227|9232.5|9222.5|14
1633421710000|2021-10-05 08:15:10|9235|9225|9234.5|9224.5|9235.8|9225.8|9234.5|9224.5|8
1633421720000|2021-10-05 08:15:20|9234.3|9224.3|9234|9224|9234.3|9224.3|9233.8|9223.8|4
1633421730000|2021-10-05 08:15:30|9233.8|9223.8|9233|9223|9234|9224|9232.3|9222.3|8
1633421740000|2021-10-05 08:15:40|9234|9224|9234.5|9224.5|9234.5|9224.5|9233.5|9223.5|6
1633421750000|2021-10-05 08:15:50|9234.8|9224.8|9234.8|9224.8|9235.5|9225.5|9234|9224|8
1633421760000|2021-10-05 08:16:00|9235|9225|9233.3|9223.3|9235|9225|9232.8|9222.8|11
1633421770000|2021-10-05 08:16:10|9234.1|9224.1|9233.9|9223.9|9234.1|9224.1|9233.9|9223.9|2
1633421780000|2021-10-05 08:16:20|9234|9224|9234.5|9224.5|9235.5|9225.5|9234|9224|4
1633421790000|2021-10-05 08:16:30|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|1
1633421800000|2021-10-05 08:16:40|9234|9224|9234|9224|9234|9224|9234|9224|1
1633421810000|2021-10-05 08:16:50|9234.5|9224.5|9234|9224|9234.5|9224.5|9234|9224|4
1633421820000|2021-10-05 08:17:00|9233.3|9223.3|9231.5|9221.5|9233.3|9223.3|9231.5|9221.5|3
1633421830000|2021-10-05 08:17:10|9231.3|9221.3|9230.5|9220.5|9231.3|9221.3|9230.5|9220.5|3
1633421840000|2021-10-05 08:17:20|9230|9220|9227.5|9217.5|9230.5|9220.5|9227.5|9217.5|13
1633421850000|2021-10-05 08:17:30|9227.8|9217.8|9227.5|9217.5|9227.8|9217.8|9227.5|9217.5|2
1633421860000|2021-10-05 08:17:40|9227.3|9217.3|9225.3|9215.3|9227.3|9217.3|9225.3|9215.3|6
1633421870000|2021-10-05 08:17:50|9226.5|9216.5|9228.8|9218.8|9228.8|9218.8|9226.5|9216.5|4
1633421880000|2021-10-05 08:18:00|9229.6|9219.6|9229.3|9219.3|9229.6|9219.6|9229.3|9219.3|2
1633421890000|2021-10-05 08:18:10|9229.4|9219.4|9229.1|9219.1|9229.4|9219.4|9229.1|9219.1|2
1633421900000|2021-10-05 08:18:20|9229.5|9219.5|9228.3|9218.3|9230|9220|9228.3|9218.3|4
1633421910000|2021-10-05 08:18:30|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|1
1633421920000|2021-10-05 08:18:40|9229|9219|9228.5|9218.5|9229|9219|9228.5|9218.5|2
1633421940000|2021-10-05 08:19:00|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|1
1633421950000|2021-10-05 08:19:10|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|1
1633421960000|2021-10-05 08:19:20|9227.8|9217.8|9227.3|9217.3|9228.3|9218.3|9227.3|9217.3|5
1633421970000|2021-10-05 08:19:30|9227|9217|9227.3|9217.3|9227.3|9217.3|9227|9217|8
1633421980000|2021-10-05 08:19:40|9227|9217|9226.3|9216.3|9227.8|9217.8|9226.3|9216.3|6
1633422000000|2021-10-05 08:20:00|9226|9216|9226|9216|9226.3|9216.3|9226|9216|3
1633422010000|2021-10-05 08:20:10|9226.3|9216.3|9226.5|9216.5|9226.8|9216.8|9225|9215|7
1633422020000|2021-10-05 08:20:20|9226.3|9216.3|9226.3|9216.3|9226.3|9216.3|9226.3|9216.3|1
1633422030000|2021-10-05 08:20:30|9226|9216|9223.8|9213.8|9226|9216|9223.8|9213.8|6
1633422040000|2021-10-05 08:20:40|9223.1|9213.1|9226.9|9216.9|9226.9|9216.9|9222.8|9212.8|7
1633422050000|2021-10-05 08:20:50|9226.8|9216.8|9227.3|9217.3|9227.3|9217.3|9226.6|9216.6|3
1633422060000|2021-10-05 08:21:00|9226.8|9216.8|9226.5|9216.5|9226.8|9216.8|9226.5|9216.5|2
1633422070000|2021-10-05 08:21:10|9226.3|9216.3|9226.5|9216.5|9226.5|9216.5|9226.3|9216.3|2
1633422080000|2021-10-05 08:21:20|9226.3|9216.3|9226.5|9216.5|9226.5|9216.5|9226.3|9216.3|2
1633422110000|2021-10-05 08:21:50|9227|9217|9227.3|9217.3|9227.3|9217.3|9227|9217|2
1633422120000|2021-10-05 08:22:00|9226.8|9216.8|9226.3|9216.3|9227.3|9217.3|9226.3|9216.3|9
1633422130000|2021-10-05 08:22:10|9226.8|9216.8|9226.5|9216.5|9226.8|9216.8|9226.5|9216.5|4
1633422140000|2021-10-05 08:22:20|9226.8|9216.8|9226.3|9216.3|9226.8|9216.8|9226.3|9216.3|9
1633422150000|2021-10-05 08:22:30|9226|9216|9223.3|9213.3|9226|9216|9223.3|9213.3|4
1633422170000|2021-10-05 08:22:50|9222.8|9212.8|9222.5|9212.5|9222.8|9212.8|9222.5|9212.5|2
1633422180000|2021-10-05 08:23:00|9223|9213|9223|9213|9223|9213|9222.5|9212.5|6
1633422200000|2021-10-05 08:23:20|9222.5|9212.5|9223|9213|9223|9213|9222.5|9212.5|6
1633422210000|2021-10-05 08:23:30|9222.5|9212.5|9222|9212|9222.5|9212.5|9222|9212|2
1633422220000|2021-10-05 08:23:40|9222.3|9212.3|9221.8|9211.8|9222.3|9212.3|9221.8|9211.8|2
1633422230000|2021-10-05 08:23:50|9222.3|9212.3|9221.5|9211.5|9223|9213|9221.5|9211.5|8
1633422240000|2021-10-05 08:24:00|9222.3|9212.3|9222.5|9212.5|9222.5|9212.5|9222.3|9212.3|2
1633422250000|2021-10-05 08:24:10|9222.8|9212.8|9222.3|9212.3|9222.8|9212.8|9222.3|9212.3|2
1633422260000|2021-10-05 08:24:20|9223.3|9213.3|9222.3|9212.3|9223.3|9213.3|9222.3|9212.3|3
1633422270000|2021-10-05 08:24:30|9222|9212|9222|9212|9222|9212|9222|9212|1
1633422280000|2021-10-05 08:24:40|9221.8|9211.8|9221.3|9211.3|9221.8|9211.8|9220.8|9210.8|4
1633422290000|2021-10-05 08:24:50|9221.8|9211.8|9221.3|9211.3|9221.8|9211.8|9221.3|9211.3|2
1633422300000|2021-10-05 08:25:00|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|1
1633422310000|2021-10-05 08:25:10|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|1
1633422320000|2021-10-05 08:25:20|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|1
1633422330000|2021-10-05 08:25:30|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|9221|9211|3
1633422360000|2021-10-05 08:26:00|9221|9211|9217.8|9207.8|9221|9211|9217.8|9207.8|7
1633422380000|2021-10-05 08:26:20|9216.8|9206.8|9215|9205|9216.8|9206.8|9214.3|9204.3|7
1633422420000|2021-10-05 08:27:00|9214.8|9204.8|9213.8|9203.8|9214.8|9204.8|9213.8|9203.8|2
1633422430000|2021-10-05 08:27:10|9214|9204|9213.3|9203.3|9214|9204|9213.3|9203.3|5
1633422440000|2021-10-05 08:27:20|9213.5|9203.5|9215|9205|9215.3|9205.3|9213.5|9203.5|4
1633422450000|2021-10-05 08:27:30|9214.8|9204.8|9214.5|9204.5|9214.8|9204.8|9214.5|9204.5|2
1633422460000|2021-10-05 08:27:40|9214.3|9204.3|9210.6|9200.6|9214.3|9204.3|9210.6|9200.6|2
1633422470000|2021-10-05 08:27:50|9209.6|9199.6|9209.9|9199.9|9209.9|9199.9|9209.6|9199.6|2
1633422480000|2021-10-05 08:28:00|9206.5|9196.5|9205.5|9195.5|9206.5|9196.5|9204.8|9194.8|12
1633422490000|2021-10-05 08:28:10|9203.5|9193.5|9202|9192|9203.5|9193.5|9202|9192|6
1633422500000|2021-10-05 08:28:20|9199.6|9189.6|9199|9189|9199.6|9189.6|9198.8|9188.8|5
1633422510000|2021-10-05 08:28:30|9198.5|9188.5|9199|9189|9199|9189|9198.5|9188.5|2
1633422520000|2021-10-05 08:28:40|9199.5|9189.5|9198.5|9188.5|9199.5|9189.5|9198|9188|4
1633422530000|2021-10-05 08:28:50|9197.8|9187.8|9199|9189|9199|9189|9197.8|9187.8|5
1633422540000|2021-10-05 08:29:00|9197.8|9187.8|9197.5|9187.5|9198.5|9188.5|9197|9187|9
1633422550000|2021-10-05 08:29:10|9197|9187|9197.4|9187.4|9197.4|9187.4|9197|9187|3
1633422560000|2021-10-05 08:29:20|9196.8|9186.8|9197.5|9187.5|9197.5|9187.5|9196.8|9186.8|2
1633422570000|2021-10-05 08:29:30|9197.1|9187.1|9192.8|9182.8|9197.8|9187.8|9192.5|9182.5|11
1633422580000|2021-10-05 08:29:40|9193|9183|9192.8|9182.8|9193|9183|9192.3|9182.3|6
1633422590000|2021-10-05 08:29:50|9192.3|9182.3|9193|9183|9193|9183|9192.3|9182.3|4
1633422600000|2021-10-05 08:30:00|9193.3|9183.3|9192.5|9182.5|9193.3|9183.3|9192.3|9182.3|5
1633422620000|2021-10-05 08:30:20|9192.8|9182.8|9197.3|9187.3|9198.5|9188.5|9192.8|9182.8|6
1633422630000|2021-10-05 08:30:30|9197.8|9187.8|9202.3|9192.3|9202.3|9192.3|9197.8|9187.8|5
1633422640000|2021-10-05 08:30:40|9202.5|9192.5|9205|9195|9205|9195|9202.5|9192.5|11
1633422650000|2021-10-05 08:30:50|9205.3|9195.3|9194.5|9184.5|9206.5|9196.5|9194.5|9184.5|4
1633422660000|2021-10-05 08:31:00|9194.3|9184.3|9193.6|9183.6|9194.3|9184.3|9193.4|9183.4|4
1633422670000|2021-10-05 08:31:10|9194.4|9184.4|9193.9|9183.9|9194.4|9184.4|9193.4|9183.4|4
1633422680000|2021-10-05 08:31:20|9194.3|9184.3|9193.9|9183.9|9194.3|9184.3|9193.9|9183.9|2
1633422690000|2021-10-05 08:31:30|9193|9183|9193.8|9183.8|9193.8|9183.8|9193|9183|2
1633422700000|2021-10-05 08:31:40|9194|9184|9192.5|9182.5|9194|9184|9192.5|9182.5|4
1633422710000|2021-10-05 08:31:50|9191.5|9181.5|9189.3|9179.3|9191.8|9181.8|9189.3|9179.3|5
1633422720000|2021-10-05 08:32:00|9189.5|9179.5|9184.5|9174.5|9189.8|9179.8|9184.5|9173.3|8
1633422730000|2021-10-05 08:32:10|9184.9|9174.9|9181.6|9171.6|9184.9|9174.9|9181.6|9171.6|6
1633422740000|2021-10-05 08:32:20|9180.9|9170.9|9181.5|9171.5|9181.9|9171.9|9180.8|9170.8|7
1633422750000|2021-10-05 08:32:30|9181.3|9171.3|9182.5|9172.5|9182.5|9172.5|9181.3|9171.3|5
1633422770000|2021-10-05 08:32:50|9181.3|9171.3|9178.3|9168.3|9181.3|9171.3|9178.3|9168.3|2
1633422790000|2021-10-05 08:33:10|9177.5|9167.5|9178|9168|9178|9168|9177.5|9167.5|2
1633422800000|2021-10-05 08:33:20|9177.8|9167.8|9178|9168|9178|9168|9177.5|9167.5|5
1633422810000|2021-10-05 08:33:30|9178.3|9168.3|9179|9169|9179|9169|9178.3|9168.3|8
1633422830000|2021-10-05 08:33:50|9178.8|9168.8|9176.5|9166.5|9178.8|9168.8|9176.5|9166.5|4
1633422840000|2021-10-05 08:34:00|9176.3|9166.3|9175|9165|9176.3|9166.3|9175|9165|2
1633422850000|2021-10-05 08:34:10|9174.6|9164.6|9171.8|9161.8|9174.6|9164.6|9171.8|9161.8|3
1633422860000|2021-10-05 08:34:20|9173|9163|9177.1|9167.1|9177.5|9167.5|9172|9162|17
1633422870000|2021-10-05 08:34:30|9177|9167|9176.9|9166.9|9177|9167|9176.9|9166.9|2
1633422880000|2021-10-05 08:34:40|9177.1|9167.1|9177|9167|9177.1|9167.1|9177|9167|2
1633422890000|2021-10-05 08:34:50|9177.5|9167.5|9179.3|9169.3|9179.5|9169.5|9177.5|9167.5|6
1633422900000|2021-10-05 08:35:00|9179|9169|9180.3|9170.3|9180.3|9170.3|9179|9169|4
1633422910000|2021-10-05 08:35:10|9181.6|9171.6|9184.5|9174.5|9184.5|9174.5|9181.6|9171.6|3
1633422920000|2021-10-05 08:35:20|9184.9|9174.9|9185.8|9175.8|9186.5|9176.5|9184.9|9174.9|15
1633422930000|2021-10-05 08:35:30|9185|9175|9185.8|9175.8|9185.8|9175.8|9185|9175|5
1633422940000|2021-10-05 08:35:40|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|1
1633422950000|2021-10-05 08:35:50|9186.8|9176.8|9185|9175|9186.8|9176.8|9185|9175|3
1633422960000|2021-10-05 08:36:00|9183.5|9173.5|9180|9170|9183.5|9173.5|9179|9169|6
1633422970000|2021-10-05 08:36:10|9179.6|9169.6|9180.3|9170.3|9180.8|9170.8|9179.3|9169.3|4
1633422980000|2021-10-05 08:36:20|9180|9170|9181.3|9171.3|9181.3|9171.3|9180|9170|2
1633422990000|2021-10-05 08:36:30|9181.5|9171.5|9182.3|9172.3|9182.3|9172.3|9181.3|9171.3|5
1633423000000|2021-10-05 08:36:40|9182|9172|9180.6|9170.6|9182|9172|9180.3|9170.3|4
1633423010000|2021-10-05 08:36:50|9181.1|9171.1|9181.9|9171.9|9182.1|9172.1|9181.1|9171.1|4
1633423020000|2021-10-05 08:37:00|9182.4|9172.4|9180.5|9170.5|9182.5|9172.5|9180.5|9170.5|8
1633423030000|2021-10-05 08:37:10|9181.8|9171.8|9181.3|9171.3|9182|9172|9181.3|9171.3|8
1633423040000|2021-10-05 08:37:20|9182|9172|9181.8|9171.8|9182|9172|9181.5|9171.5|3
1633423050000|2021-10-05 08:37:30|9182|9172|9182|9172|9182|9172|9181.8|9171.8|5
1633423060000|2021-10-05 08:37:40|9181.8|9171.8|9182|9172|9182|9172|9181.8|9171.8|2
1633423080000|2021-10-05 08:38:00|9181.8|9171.8|9179.5|9169.5|9181.8|9171.8|9179.5|9169.5|3
1633423090000|2021-10-05 08:38:10|9179.8|9169.8|9181.3|9171.3|9181.3|9171.3|9179.8|9169.8|2
1633423100000|2021-10-05 08:38:20|9180.5|9170.5|9177|9167|9180.5|9170.5|9177|9167|5
1633423110000|2021-10-05 08:38:30|9177.3|9167.3|9176.3|9166.3|9177.3|9167.3|9176|9166|3
1633423120000|2021-10-05 08:38:40|9175.8|9165.8|9174.5|9164.5|9175.8|9165.8|9174.3|9164.3|7
1633423130000|2021-10-05 08:38:50|9174.8|9164.8|9175.5|9165.5|9175.5|9165.5|9174.8|9164.8|8
1633423140000|2021-10-05 08:39:00|9175.3|9165.3|9175.5|9165.5|9175.5|9165.5|9173.8|9163.8|11
1633423150000|2021-10-05 08:39:10|9175|9165|9174|9164|9175|9165|9174|9164|3
1633423160000|2021-10-05 08:39:20|9174.3|9164.3|9174|9164|9174.3|9164.3|9174|9164|2
1633423170000|2021-10-05 08:39:30|9174.3|9164.3|9173.8|9163.8|9174.8|9164.8|9173.8|9163.8|6
1633423180000|2021-10-05 08:39:40|9174|9164|9174|9164|9174|9164|9174|9164|1
1633423190000|2021-10-05 08:39:50|9173.8|9163.8|9173.8|9163.8|9174.8|9164.8|9173.8|9163.8|6
1633423200000|2021-10-05 08:40:00|9173|9163|9169|9159|9173|9163|9168.5|9158.5|13
1633423210000|2021-10-05 08:40:10|9169.5|9159.5|9169.5|9159.5|9170|9160|9169.5|9159.5|7
1633423220000|2021-10-05 08:40:20|9170|9160|9172.5|9162.5|9172.8|9162.8|9170|9160|3
1633423230000|2021-10-05 08:40:30|9168.8|9158.8|9168|9158|9168.8|9158.8|9168|9158|2
1633423240000|2021-10-05 08:40:40|9168.5|9158.5|9166.8|9156.8|9168.5|9158.5|9166.8|9156.8|6
1633423250000|2021-10-05 08:40:50|9167.3|9157.3|9167.5|9157.5|9167.5|9157.5|9167.3|9157.3|2
1633423260000|2021-10-05 08:41:00|9166.8|9156.8|9167.5|9157.5|9167.5|9157.5|9166.8|9156.8|6
1633423270000|2021-10-05 08:41:10|9167.8|9157.8|9171.9|9161.9|9171.9|9161.9|9167.8|9157.8|5
1633423280000|2021-10-05 08:41:20|9171.6|9161.6|9171.5|9161.5|9171.6|9161.6|9171.3|9161.3|4
1633423300000|2021-10-05 08:41:40|9171.8|9161.8|9174|9164|9174.3|9164.3|9171.8|9161.8|3
1633423310000|2021-10-05 08:41:50|9173.5|9163.5|9173.5|9163.5|9173.5|9163.5|9173.5|9163.5|1
1633423320000|2021-10-05 08:42:00|9173.8|9163.8|9176.8|9166.8|9177|9167|9173.8|9163.8|11
1633423330000|2021-10-05 08:42:10|9177|9167|9175.5|9165.5|9177|9167|9175.5|9165.5|4
1633423340000|2021-10-05 08:42:20|9175|9165|9174.3|9164.3|9175|9165|9173.5|9163.5|9
1633423350000|2021-10-05 08:42:30|9174.5|9164.5|9176|9166|9176|9166|9174.5|9164.5|9
1633423360000|2021-10-05 08:42:40|9176.3|9166.3|9177|9167|9177|9167|9176.3|9166.3|2
1633423370000|2021-10-05 08:42:50|9177.5|9167.5|9177|9167|9177.5|9167.5|9177|9167|4
1633423380000|2021-10-05 08:43:00|9176.5|9166.5|9177.5|9167.5|9177.5|9167.5|9176.5|9166.5|3
1633423410000|2021-10-05 08:43:30|9177.8|9167.8|9177|9167|9177.8|9167.8|9177|9167|4
1633423420000|2021-10-05 08:43:40|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|1
1633423440000|2021-10-05 08:44:00|9175.8|9165.8|9174|9164|9175.8|9165.8|9174|9164|2
1633423460000|2021-10-05 08:44:20|9175.8|9165.8|9174.8|9164.8|9175.8|9165.8|9174.8|9164.8|3
1633423470000|2021-10-05 08:44:30|9175.3|9165.3|9175.5|9165.5|9176|9166|9175.3|9165.3|3
1633423480000|2021-10-05 08:44:40|9175.3|9165.3|9170.3|9160.3|9175.3|9165.3|9170.3|9160.3|3
1633423490000|2021-10-05 08:44:50|9170.5|9160.5|9170.5|9160.5|9170.5|9160.5|9170.3|9160.3|3
1633423510000|2021-10-05 08:45:10|9169.6|9159.6|9169.6|9159.6|9169.6|9159.6|9169.6|9159.6|1
1633423520000|2021-10-05 08:45:20|9168.5|9158.5|9168.8|9158.8|9168.8|9158.8|9168.5|9158.5|6
1633423530000|2021-10-05 08:45:30|9168.5|9158.5|9168.8|9158.8|9168.8|9158.8|9168.5|9158.5|2
1633423540000|2021-10-05 08:45:40|9168.5|9158.5|9163|9153|9168.8|9158.8|9163|9153|6
1633423550000|2021-10-05 08:45:50|9162.8|9152.8|9163.9|9153.9|9163.9|9153.9|9162.8|9152.8|3
1633423560000|2021-10-05 08:46:00|9163.6|9153.6|9163.3|9153.3|9163.8|9153.8|9163.3|9153.3|8
1633423580000|2021-10-05 08:46:20|9163.8|9153.8|9163.8|9153.8|9163.8|9153.8|9163.8|9153.8|1
1633423590000|2021-10-05 08:46:30|9164|9154|9165.5|9155.5|9165.8|9155.8|9163.8|9153.8|8
1633423600000|2021-10-05 08:46:40|9165.3|9155.3|9165|9155|9165.5|9155.5|9165|9155|6
1633423610000|2021-10-05 08:46:50|9163.9|9153.9|9164|9154|9164.3|9154.3|9163.9|9153.9|3
1633423620000|2021-10-05 08:47:00|9164.5|9154.5|9166|9156|9166|9156|9164.5|9154.5|3
1633423640000|2021-10-05 08:47:20|9166.3|9156.3|9166|9156|9166.3|9156.3|9166|9156|2
1633423650000|2021-10-05 08:47:30|9166.3|9156.3|9165.5|9155.5|9166.8|9156.8|9165.5|9155.5|4
1633423660000|2021-10-05 08:47:40|9164.5|9154.5|9164.5|9154.5|9164.5|9154.5|9164.5|9154.5|1
1633423670000|2021-10-05 08:47:50|9164.1|9154.1|9163.8|9153.8|9164.1|9154.1|9163.8|9153.8|4
1633423690000|2021-10-05 08:48:10|9164.3|9154.3|9164|9154|9164.5|9154.5|9163.5|9153.5|6
1633423700000|2021-10-05 08:48:20|9164.5|9154.5|9163.8|9153.8|9165.3|9155.3|9163.5|9153.5|8
1633423710000|2021-10-05 08:48:30|9164.3|9154.3|9166.3|9156.3|9168|9158|9163.5|9153.5|12
1633423720000|2021-10-05 08:48:40|9166.8|9156.8|9167.8|9157.8|9168.5|9158.5|9166.3|9156.3|13
1633423730000|2021-10-05 08:48:50|9167.5|9157.5|9167.3|9157.3|9170|9160|9167.3|9157.3|10
1633423740000|2021-10-05 08:49:00|9167.5|9157.5|9166.5|9156.5|9167.8|9157.8|9166.5|9156.5|6
1633423750000|2021-10-05 08:49:10|9165.5|9155.5|9164.3|9154.3|9165.5|9155.5|9164.3|9154.3|5
1633423760000|2021-10-05 08:49:20|9164.5|9154.5|9165|9155|9165|9155|9164.5|9154.5|2
1633423780000|2021-10-05 08:49:40|9165.5|9155.5|9168.5|9158.5|9168.5|9158.5|9165.5|9155.5|8
1633423790000|2021-10-05 08:49:50|9168|9158|9167.8|9157.8|9168|9158|9167.8|9157.8|2
1633423800000|2021-10-05 08:50:00|9168|9158|9167.8|9157.8|9169|9159|9167.3|9157.3|8
1633423810000|2021-10-05 08:50:10|9167.5|9157.5|9168|9158|9168|9158|9167.5|9157.5|3
1633423820000|2021-10-05 08:50:20|9168.3|9158.3|9168|9158|9168.5|9158.5|9168|9158|3
1633423830000|2021-10-05 08:50:30|9167.8|9157.8|9167.5|9157.5|9167.8|9157.8|9167.5|9157.5|2
1633423840000|2021-10-05 08:50:40|9167.8|9157.8|9171.8|9161.8|9171.8|9161.8|9167.8|9157.8|6
1633423850000|2021-10-05 08:50:50|9171.5|9161.5|9171.8|9161.8|9172.3|9162.3|9171.3|9161.3|5
1633423860000|2021-10-05 08:51:00|9172|9162|9174.3|9164.3|9174.5|9164.5|9172|9162|6
1633423870000|2021-10-05 08:51:10|9173.8|9163.8|9173.5|9163.5|9173.8|9163.8|9173.5|9163.5|2
1633423880000|2021-10-05 08:51:20|9173.8|9163.8|9173.3|9163.3|9173.8|9163.8|9173.3|9163.3|2
1633423890000|2021-10-05 08:51:30|9173.5|9163.5|9173.3|9163.3|9173.8|9163.8|9173.3|9163.3|4
1633423900000|2021-10-05 08:51:40|9172.8|9162.8|9172.3|9162.3|9172.8|9162.8|9172.3|9162.3|3
1633423910000|2021-10-05 08:51:50|9172.5|9162.5|9174.5|9164.5|9174.5|9164.5|9172.5|9162.5|6
1633423920000|2021-10-05 08:52:00|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|1
1633423930000|2021-10-05 08:52:10|9175|9165|9175.3|9165.3|9175.3|9165.3|9175|9165|2
1633423960000|2021-10-05 08:52:40|9174.3|9164.3|9172.8|9162.8|9174.3|9164.3|9172.8|9162.8|3
1633423980000|2021-10-05 08:53:00|9173|9163|9173.5|9163.5|9174.5|9164.5|9173|9163|6
1633423990000|2021-10-05 08:53:10|9173.3|9163.3|9172.8|9162.8|9173.5|9163.5|9172.8|9162.8|4
1633424000000|2021-10-05 08:53:20|9173|9163|9173|9163|9173|9163|9173|9163|1
1633424010000|2021-10-05 08:53:30|9173.5|9163.5|9173.5|9163.5|9173.5|9163.5|9173.5|9163.5|1
1633424020000|2021-10-05 08:53:40|9173.8|9163.8|9177.5|9167.5|9177.5|9167.5|9173.8|9163.8|3
1633424030000|2021-10-05 08:53:50|9177.4|9167.4|9177.3|9167.3|9177.4|9167.4|9177.3|9167.3|2
1633424040000|2021-10-05 08:54:00|9177|9167|9178.5|9168.5|9178.5|9168.5|9177|9167|5
1633424050000|2021-10-05 08:54:10|9177.8|9167.8|9176.8|9166.8|9177.8|9167.8|9176.5|9166.5|5
1633424060000|2021-10-05 08:54:20|9177|9167|9176.3|9166.3|9177|9167|9176.3|9166.3|3
1633424070000|2021-10-05 08:54:30|9175.8|9165.8|9173.8|9163.8|9175.8|9165.8|9173.8|9163.8|6
1633424080000|2021-10-05 08:54:40|9173.5|9163.5|9173.8|9163.8|9174|9164|9173.5|9163.5|3
1633424090000|2021-10-05 08:54:50|9174|9164|9174.8|9164.8|9174.8|9164.8|9173.8|9163.8|5
1633424100000|2021-10-05 08:55:00|9174.5|9164.5|9177|9167|9177|9167|9174.5|9164.5|5
1633424130000|2021-10-05 08:55:30|9177.3|9167.3|9177|9167|9177.3|9167.3|9177|9167|2
1633424140000|2021-10-05 08:55:40|9177.3|9167.3|9178|9168|9178.5|9168.5|9177.3|9167.3|4
1633424150000|2021-10-05 08:55:50|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|9177.5|9167.5|3
1633424160000|2021-10-05 08:56:00|9177.5|9167.5|9176.8|9166.8|9177.5|9167.5|9176.8|9166.8|5
1633424170000|2021-10-05 08:56:10|9177|9167|9177|9167|9177|9167|9177|9167|1
1633424180000|2021-10-05 08:56:20|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|1
1633424190000|2021-10-05 08:56:30|9177|9167|9177|9167|9177|9167|9177|9167|1
1633424200000|2021-10-05 08:56:40|9176.8|9166.8|9175.3|9165.3|9176.8|9166.8|9175.3|9165.3|2
1633424210000|2021-10-05 08:56:50|9175.5|9165.5|9175|9165|9175.5|9165.5|9174.3|9164.3|3
1633424230000|2021-10-05 08:57:10|9174.5|9164.5|9174.3|9164.3|9174.5|9164.5|9174.3|9164.3|2
1633424250000|2021-10-05 08:57:30|9174|9164|9174|9164|9174|9164|9174|9164|1
1633424270000|2021-10-05 08:57:50|9175|9165|9173.8|9163.8|9175|9165|9173.8|9163.8|2
1633424290000|2021-10-05 08:58:10|9174|9164|9175.5|9165.5|9175.8|9165.8|9174|9164|3
1633424300000|2021-10-05 08:58:20|9176.3|9166.3|9177|9167|9177.3|9167.3|9176.3|9166.3|4
1633424320000|2021-10-05 08:58:40|9177.3|9167.3|9178|9168|9178|9168|9177.3|9167.3|2
1633424330000|2021-10-05 08:58:50|9177.8|9167.8|9178.5|9168.5|9178.5|9168.5|9177.8|9167.8|2
1633424340000|2021-10-05 08:59:00|9179|9169|9178.5|9168.5|9179|9169|9178|9168|9
1633424350000|2021-10-05 08:59:10|9178.3|9168.3|9178.5|9168.5|9178.5|9168.5|9178.3|9168.3|2
1633424360000|2021-10-05 08:59:20|9179|9169|9179.3|9169.3|9179.3|9169.3|9178.5|9168.5|4
1633424370000|2021-10-05 08:59:30|9179|9169|9178.3|9168.3|9179|9169|9178.3|9168.3|5
1633424380000|2021-10-05 08:59:40|9178.5|9168.5|9178.3|9168.3|9178.5|9168.5|9178.3|9168.3|2
1633424400000|2021-10-05 09:00:00|9177.8|9167.8|9177.5|9167.5|9177.8|9167.8|9176.5|9166.5|6
1633424410000|2021-10-05 09:00:10|9178|9168|9179.5|9169.5|9179.5|9169.5|9178|9168|4
1633424440000|2021-10-05 09:00:40|9179.3|9169.3|9182.3|9172.3|9182.3|9172.3|9179.3|9169.3|7
1633424450000|2021-10-05 09:00:50|9183|9173|9182.5|9172.5|9183|9173|9182.5|9172.5|2
1633424460000|2021-10-05 09:01:00|9182.3|9172.3|9182.3|9172.3|9182.3|9172.3|9182.3|9172.3|1
1633424470000|2021-10-05 09:01:10|9182.5|9172.5|9182.5|9172.5|9182.5|9172.5|9182.5|9172.5|1
1633424480000|2021-10-05 09:01:20|9183|9173|9183.3|9173.3|9183.8|9173.8|9183|9173|4
1633424490000|2021-10-05 09:01:30|9183|9173|9182.8|9172.8|9183.5|9173.5|9182.8|9172.8|4
1633424500000|2021-10-05 09:01:40|9181.3|9171.3|9177.3|9167.3|9181.3|9171.3|9177.3|9167.3|2
1633424510000|2021-10-05 09:01:50|9177|9167|9176.5|9166.5|9177|9167|9176.5|9166.5|2
1633424520000|2021-10-05 09:02:00|9176|9166|9180|9170|9180|9170|9174|9164|6
1633424530000|2021-10-05 09:02:10|9180.3|9170.3|9180.8|9170.8|9180.8|9170.8|9180|9170|4
1633424540000|2021-10-05 09:02:20|9181|9171|9180.8|9170.8|9181|9171|9180.8|9170.8|2
1633424550000|2021-10-05 09:02:30|9180.5|9170.5|9180.5|9170.5|9180.5|9170.5|9180.3|9170.3|3
1633424560000|2021-10-05 09:02:40|9181|9171|9177.5|9167.5|9181|9171|9177.5|9167.5|4
1633424570000|2021-10-05 09:02:50|9177.3|9167.3|9175|9165|9177.5|9167.5|9175|9165|9
1633424580000|2021-10-05 09:03:00|9174|9164|9172.5|9162.5|9174|9164|9172.5|9162.5|2
1633424590000|2021-10-05 09:03:10|9171.8|9161.8|9166.9|9156.9|9171.8|9161.8|9166.9|9156.9|6
1633424600000|2021-10-05 09:03:20|9167.3|9157.3|9165.5|9155.5|9167.3|9157.3|9165.4|9155.4|6
1633424610000|2021-10-05 09:03:30|9166.1|9156.1|9167.3|9157.3|9167.3|9157.3|9166.1|9156.1|4
1633424620000|2021-10-05 09:03:40|9167.5|9157.5|9170.5|9160.5|9170.5|9160.5|9167.5|9157.5|5
1633424630000|2021-10-05 09:03:50|9170.8|9160.8|9170.5|9160.5|9170.8|9160.8|9170.5|9160.5|2
1633424640000|2021-10-05 09:04:00|9170.3|9160.3|9169.3|9159.3|9170.3|9160.3|9169.3|9159.3|4
1633424650000|2021-10-05 09:04:10|9168.8|9158.8|9170.3|9160.3|9170.3|9160.3|9168.8|9158.8|8
1633424660000|2021-10-05 09:04:20|9170.5|9160.5|9170|9160|9170.5|9160.5|9170|9160|3
1633424670000|2021-10-05 09:04:30|9170.3|9160.3|9170|9160|9170.3|9160.3|9170|9160|2
1633424680000|2021-10-05 09:04:40|9169.5|9159.5|9168.3|9158.3|9169.5|9159.5|9168.3|9158.3|6
1633424690000|2021-10-05 09:04:50|9167.8|9157.8|9167.3|9157.3|9167.8|9157.8|9167|9157|3
1633424700000|2021-10-05 09:05:00|9167.5|9157.5|9167.3|9157.3|9167.5|9157.5|9167.3|9157.3|12
1633424710000|2021-10-05 09:05:10|9167|9157|9167|9157|9167|9157|9167|9157|1
1633424770000|2021-10-05 09:06:10|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|1
1633424780000|2021-10-05 09:06:20|9167.8|9157.8|9165.8|9155.8|9167.8|9157.8|9165.3|9155.3|9
1633424790000|2021-10-05 09:06:30|9166|9156|9166|9156|9166|9156|9166|9156|1
1633424800000|2021-10-05 09:06:40|9166.3|9156.3|9166.5|9156.5|9166.5|9156.5|9166.3|9156.3|2
1633424810000|2021-10-05 09:06:50|9167|9157|9167|9157|9167|9157|9167|9157|1
1633424820000|2021-10-05 09:07:00|9167.5|9157.5|9167.5|9157.5|9167.8|9157.8|9167.5|9157.5|3
1633424830000|2021-10-05 09:07:10|9167.8|9157.8|9167.5|9157.5|9167.8|9157.8|9167.5|9157.5|2
1633424850000|2021-10-05 09:07:30|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|1
1633424860000|2021-10-05 09:07:40|9168|9158|9172.5|9162.5|9172.8|9162.8|9168|9158|4
1633424870000|2021-10-05 09:07:50|9172|9162|9172.3|9162.3|9173|9163|9172|9162|7
1633424880000|2021-10-05 09:08:00|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|1
1633424900000|2021-10-05 09:08:20|9171.5|9161.5|9171.5|9161.5|9171.8|9161.8|9171.5|9161.5|3
1633424910000|2021-10-05 09:08:30|9170.5|9160.5|9170.5|9160.5|9170.5|9160.5|9170.3|9160.3|3
1633424920000|2021-10-05 09:08:40|9170.3|9160.3|9167.3|9157.3|9170.3|9160.3|9167.3|9157.3|2
1633424940000|2021-10-05 09:09:00|9167.5|9157.5|9170.5|9160.5|9170.5|9160.5|9167.3|9157.3|9
1633424950000|2021-10-05 09:09:10|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|1
1633424960000|2021-10-05 09:09:20|9171|9161|9170.5|9160.5|9171|9161|9170.5|9160.5|2
1633424970000|2021-10-05 09:09:30|9170.3|9160.3|9169.8|9159.8|9170.3|9160.3|9169.8|9159.8|2
1633424980000|2021-10-05 09:09:40|9170|9160|9170|9160|9170|9160|9170|9160|1
1633425000000|2021-10-05 09:10:00|9169.8|9159.8|9169.5|9159.5|9169.8|9159.8|9169.5|9159.5|2
1633425020000|2021-10-05 09:10:20|9168.8|9158.8|9167.3|9157.3|9168.8|9158.8|9167.3|9157.3|3
1633425030000|2021-10-05 09:10:30|9167.5|9157.5|9167.5|9157.5|9167.5|9157.5|9167.5|9157.5|1
1633425040000|2021-10-05 09:10:40|9167|9157|9165.3|9155.3|9167|9157|9165.3|9155.3|3
1633425050000|2021-10-05 09:10:50|9166.4|9156.4|9166.5|9156.5|9166.5|9156.5|9165.8|9155.8|5
1633425060000|2021-10-05 09:11:00|9166.8|9156.8|9168.5|9158.5|9168.5|9158.5|9166.8|9156.8|3
1633425090000|2021-10-05 09:11:30|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|1
1633425100000|2021-10-05 09:11:40|9167.8|9157.8|9168|9158|9168|9158|9167.3|9157.3|5
1633425120000|2021-10-05 09:12:00|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|1
1633425130000|2021-10-05 09:12:10|9168.8|9158.8|9168.8|9158.8|9168.8|9158.8|9168.3|9158.3|3
1633425140000|2021-10-05 09:12:20|9169|9159|9172.3|9162.3|9172.3|9162.3|9168.8|9158.8|4
1633425150000|2021-10-05 09:12:30|9172.8|9162.8|9173|9163|9173|9163|9172.8|9162.8|2
1633425160000|2021-10-05 09:12:40|9173.5|9163.5|9175|9165|9175.3|9165.3|9173.5|9163.5|3
1633425170000|2021-10-05 09:12:50|9175.8|9165.8|9178.3|9168.3|9178.8|9168.8|9175.8|9165.8|4
1633425190000|2021-10-05 09:13:10|9178|9168|9176.5|9166.5|9178|9168|9176.5|9166.5|2
1633425200000|2021-10-05 09:13:20|9176.3|9166.3|9177.8|9167.8|9178|9168|9176.3|9166.3|6
1633425210000|2021-10-05 09:13:30|9177.5|9167.5|9179.5|9169.5|9179.5|9169.5|9177.5|9167.5|5
1633425220000|2021-10-05 09:13:40|9179.3|9169.3|9179.5|9169.5|9180|9170|9178|9168|7
1633425230000|2021-10-05 09:13:50|9179.8|9169.8|9178.3|9168.3|9179.8|9169.8|9178.3|9168.3|4
1633425240000|2021-10-05 09:14:00|9178.5|9168.5|9179|9169|9179|9169|9178.5|9168.5|2
1633425250000|2021-10-05 09:14:10|9179.3|9169.3|9180.3|9170.3|9180.3|9170.3|9179.3|9169.3|4
1633425260000|2021-10-05 09:14:20|9180.5|9170.5|9180.3|9170.3|9180.5|9170.5|9180.3|9170.3|2
1633425270000|2021-10-05 09:14:30|9180.5|9170.5|9180.3|9170.3|9180.5|9170.5|9180.3|9170.3|2
1633425280000|2021-10-05 09:14:40|9179.3|9169.3|9178.5|9168.5|9179.3|9169.3|9178.3|9168.3|3
1633425290000|2021-10-05 09:14:50|9178.3|9168.3|9178.5|9168.5|9178.5|9168.5|9178.3|9168.3|2
1633425300000|2021-10-05 09:15:00|9178.3|9168.3|9178|9168|9178.3|9168.3|9178|9168|2
1633425310000|2021-10-05 09:15:10|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|9178|9168|3
1633425320000|2021-10-05 09:15:20|9178|9168|9177.3|9167.3|9178|9168|9177.3|9167.3|3
1633425360000|2021-10-05 09:16:00|9176.8|9166.8|9176|9166|9176.8|9166.8|9174.5|9164.5|6
1633425370000|2021-10-05 09:16:10|9174.5|9164.5|9174.3|9164.3|9175.3|9165.3|9174.3|9164.3|4
1633425380000|2021-10-05 09:16:20|9174|9164|9174|9164|9174|9164|9174|9164|1
1633425390000|2021-10-05 09:16:30|9173.8|9163.8|9171.3|9161.3|9173.8|9163.8|9171|9161|4
1633425400000|2021-10-05 09:16:40|9171|9161|9170.5|9160.5|9171|9161|9170.5|9160.5|2
1633425420000|2021-10-05 09:17:00|9170.8|9160.8|9172|9162|9172|9162|9170.8|9160.8|4
1633425430000|2021-10-05 09:17:10|9172.3|9162.3|9172.3|9162.3|9172.3|9162.3|9172.3|9162.3|1
1633425440000|2021-10-05 09:17:20|9172|9162|9172|9162|9172|9162|9172|9162|1
1633425460000|2021-10-05 09:17:40|9172.3|9162.3|9172.3|9162.3|9172.3|9162.3|9172.3|9162.3|1
1633425490000|2021-10-05 09:18:10|9172.8|9162.8|9176.5|9166.5|9176.5|9166.5|9172.8|9162.8|4
1633425500000|2021-10-05 09:18:20|9176.8|9166.8|9177|9167|9177|9167|9176.5|9166.5|4
1633425510000|2021-10-05 09:18:30|9177.5|9167.5|9177.8|9167.8|9177.8|9167.8|9177.5|9167.5|2
1633425520000|2021-10-05 09:18:40|9178|9168|9178|9168|9178|9168|9178|9168|1
1633425530000|2021-10-05 09:18:50|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|1
1633425540000|2021-10-05 09:19:00|9177.3|9167.3|9175.3|9165.3|9177.3|9167.3|9174.8|9164.8|13
1633425550000|2021-10-05 09:19:10|9175.5|9165.5|9175.3|9165.3|9175.5|9165.5|9175.3|9165.3|2
1633425560000|2021-10-05 09:19:20|9174.8|9164.8|9176.3|9166.3|9176.3|9166.3|9174.8|9164.8|3
1633425570000|2021-10-05 09:19:30|9176.5|9166.5|9177|9167|9177|9167|9176.5|9166.5|2
1633425580000|2021-10-05 09:19:40|9177.3|9167.3|9178|9168|9178|9168|9177|9167|5
1633425590000|2021-10-05 09:19:50|9177.8|9167.8|9178|9168|9178|9168|9177.8|9167.8|2
1633425600000|2021-10-05 09:20:00|9178.5|9168.5|9177.8|9167.8|9178.5|9168.5|9177.3|9167.3|3
1633425610000|2021-10-05 09:20:10|9178|9168|9178.5|9168.5|9178.5|9168.5|9178|9168|5
1633425620000|2021-10-05 09:20:20|9179|9169|9180.3|9170.3|9180.3|9170.3|9178.5|9168.5|4
1633425630000|2021-10-05 09:20:30|9180|9170|9179.8|9169.8|9180|9170|9179.8|9169.8|6
1633425650000|2021-10-05 09:20:50|9179.3|9169.3|9179.3|9169.3|9179.3|9169.3|9179.3|9169.3|1
1633425660000|2021-10-05 09:21:00|9178.3|9168.3|9175|9165|9179.3|9169.3|9174.8|9164.8|8
1633425670000|2021-10-05 09:21:10|9174.8|9164.8|9175|9165|9175|9165|9174.8|9164.8|2
1633425690000|2021-10-05 09:21:30|9174.8|9164.8|9174.8|9164.8|9174.8|9164.8|9174|9164|4
1633425700000|2021-10-05 09:21:40|9175|9165|9175.3|9165.3|9175.3|9165.3|9174.8|9164.8|4
1633425720000|2021-10-05 09:22:00|9175.5|9165.5|9175.5|9165.5|9175.5|9165.5|9175.5|9165.5|1
1633425730000|2021-10-05 09:22:10|9175.3|9165.3|9179|9169|9179|9169|9175.3|9165.3|6
1633425740000|2021-10-05 09:22:20|9179.3|9169.3|9179.3|9169.3|9179.3|9169.3|9179.3|9169.3|1
1633425750000|2021-10-05 09:22:30|9179|9169|9179|9169|9179|9169|9179|9169|1
1633425760000|2021-10-05 09:22:40|9179.3|9169.3|9179.3|9169.3|9179.5|9169.5|9179.3|9169.3|3
1633425770000|2021-10-05 09:22:50|9179.8|9169.8|9179.3|9169.3|9179.8|9169.8|9179.3|9169.3|2
1633425780000|2021-10-05 09:23:00|9179.5|9169.5|9180.5|9170.5|9180.5|9170.5|9179.5|9169.5|3
1633425790000|2021-10-05 09:23:10|9180.3|9170.3|9179.3|9169.3|9180.3|9170.3|9179.3|9169.3|2
1633425800000|2021-10-05 09:23:20|9179.8|9169.8|9180.5|9170.5|9180.5|9170.5|9179.8|9169.8|3
1633425810000|2021-10-05 09:23:30|9180|9170|9181|9171|9181|9171|9180|9170|8
1633425830000|2021-10-05 09:23:50|9180.5|9170.5|9180.5|9170.5|9180.5|9170.5|9180.3|9170.3|3
1633425840000|2021-10-05 09:24:00|9180|9170|9180|9170|9180.8|9170.8|9180|9170|3
1633425850000|2021-10-05 09:24:10|9179.8|9169.8|9178.5|9168.5|9179.8|9169.8|9178.5|9168.5|3
1633425860000|2021-10-05 09:24:20|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|1
1633425870000|2021-10-05 09:24:30|9179|9169|9177.5|9167.5|9179|9169|9176.8|9166.8|5
1633425880000|2021-10-05 09:24:40|9176.8|9166.8|9178.3|9168.3|9178.3|9168.3|9176.8|9166.8|5
1633425890000|2021-10-05 09:24:50|9179|9169|9179.8|9169.8|9179.8|9169.8|9179|9169|2
1633425910000|2021-10-05 09:25:10|9179.5|9169.5|9179.5|9169.5|9179.5|9169.5|9179.5|9169.5|1
1633425940000|2021-10-05 09:25:40|9179.3|9169.3|9179.3|9169.3|9179.3|9169.3|9179.3|9169.3|1
1633426000000|2021-10-05 09:26:40|9178.3|9168.3|9177|9167|9178.3|9168.3|9176.5|9166.5|5
1633426020000|2021-10-05 09:27:00|9176.8|9166.8|9175.5|9165.5|9176.8|9166.8|9175.5|9165.5|2
1633426030000|2021-10-05 09:27:10|9176|9166|9175.5|9165.5|9176|9166|9174.8|9164.8|3
1633426040000|2021-10-05 09:27:20|9175.3|9165.3|9176.3|9166.3|9176.3|9166.3|9175.3|9165.3|3
1633426050000|2021-10-05 09:27:30|9176|9166|9175.8|9165.8|9176.5|9166.5|9175.8|9165.8|4
1633426060000|2021-10-05 09:27:40|9175.5|9165.5|9175.5|9165.5|9175.5|9165.5|9175.5|9165.5|1
1633426120000|2021-10-05 09:28:40|9175.8|9165.8|9175.8|9165.8|9175.8|9165.8|9175.8|9165.8|1
1633426140000|2021-10-05 09:29:00|9175.3|9165.3|9175.3|9165.3|9175.3|9165.3|9175.3|9165.3|1
1633426180000|2021-10-05 09:29:40|9175.5|9165.5|9176|9166|9176|9166|9175.5|9165.5|3
1633426200000|2021-10-05 09:30:00|9175.5|9165.5|9175.3|9165.3|9175.5|9165.5|9175|9165|4
1633426210000|2021-10-05 09:30:10|9175|9165|9172.3|9162.3|9175|9165|9171.8|9161.8|5
1633426220000|2021-10-05 09:30:20|9172|9162|9172.8|9162.8|9173.3|9163.3|9172|9162|4
1633426230000|2021-10-05 09:30:30|9172.5|9162.5|9171|9161|9172.5|9162.5|9171|9161|3
1633426250000|2021-10-05 09:30:50|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|1
1633426260000|2021-10-05 09:31:00|9171|9161|9169.8|9159.8|9171|9161|9169.8|9159.8|5
1633426270000|2021-10-05 09:31:10|9169.5|9159.5|9168.8|9158.8|9169.5|9159.5|9168.3|9158.3|5
1633426280000|2021-10-05 09:31:20|9168|9158|9168.3|9158.3|9168.3|9158.3|9168|9158|2
1633426290000|2021-10-05 09:31:30|9167.8|9157.8|9162|9152|9167.8|9157.8|9161.6|9151.6|9
1633426300000|2021-10-05 09:31:40|9161.8|9151.8|9161.5|9151.5|9161.8|9151.8|9161.5|9151.5|2
1633426310000|2021-10-05 09:31:50|9161.3|9151.3|9161.3|9151.3|9161.5|9151.5|9161.3|9151.3|3
1633426320000|2021-10-05 09:32:00|9161.5|9151.5|9162|9152|9162|9152|9161.5|9151.5|7
1633426330000|2021-10-05 09:32:10|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|1
1633426340000|2021-10-05 09:32:20|9162.5|9152.5|9162.8|9152.8|9164.5|9154.5|9162.5|9152.5|5
1633426350000|2021-10-05 09:32:30|9162.5|9152.5|9163|9153|9163|9153|9162.3|9152.3|5
1633426360000|2021-10-05 09:32:40|9162.8|9152.8|9162|9152|9162.8|9152.8|9162|9152|3
1633426380000|2021-10-05 09:33:00|9161.3|9151.3|9161.3|9151.3|9161.5|9151.5|9161.3|9151.3|3
1633426390000|2021-10-05 09:33:10|9161.8|9151.8|9161.3|9151.3|9161.8|9151.8|9160.8|9150.8|7
1633426410000|2021-10-05 09:33:30|9161.5|9151.5|9162|9152|9162|9152|9161.5|9151.5|2
1633426420000|2021-10-05 09:33:40|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|1
1633426430000|2021-10-05 09:33:50|9162.8|9152.8|9164.3|9154.3|9165.3|9155.3|9162.8|9152.8|6
1633426440000|2021-10-05 09:34:00|9164.5|9154.5|9164.3|9154.3|9165.5|9155.5|9164.3|9154.3|6
1633426450000|2021-10-05 09:34:10|9164.5|9154.5|9166|9156|9166.5|9156.5|9164.5|9154.5|6
1633426460000|2021-10-05 09:34:20|9165.8|9155.8|9165.5|9155.5|9165.8|9155.8|9165.5|9155.5|2
1633426470000|2021-10-05 09:34:30|9165.3|9155.3|9166.5|9156.5|9167|9157|9165.3|9155.3|5
1633426480000|2021-10-05 09:34:40|9166.8|9156.8|9166.3|9156.3|9166.8|9156.8|9166.3|9156.3|5
1633426490000|2021-10-05 09:34:50|9166.5|9156.5|9168.3|9158.3|9168.3|9158.3|9166.3|9156.3|5
1633426500000|2021-10-05 09:35:00|9168|9158|9167|9157|9168|9158|9167|9157|4
1633426510000|2021-10-05 09:35:10|9164.8|9154.8|9163.3|9153.3|9164.8|9154.8|9163.3|9153.3|4
1633426530000|2021-10-05 09:35:30|9163|9153|9163|9153|9163|9153|9163|9153|1
1633426540000|2021-10-05 09:35:40|9162.8|9152.8|9162.5|9152.5|9162.8|9152.8|9162.5|9152.5|2
1633426550000|2021-10-05 09:35:50|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|1
1633426560000|2021-10-05 09:36:00|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|1
1633426580000|2021-10-05 09:36:20|9162.3|9152.3|9161.8|9151.8|9162.3|9152.3|9157.8|9147.8|5
1633426600000|2021-10-05 09:36:40|9162|9152|9162|9152|9162|9152|9162|9152|1
1633426620000|2021-10-05 09:37:00|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|1
1633426630000|2021-10-05 09:37:10|9162|9152|9162.8|9152.8|9162.8|9152.8|9162|9152|2
1633426640000|2021-10-05 09:37:20|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|1
1633426670000|2021-10-05 09:37:50|9162.3|9152.3|9166.3|9156.3|9166.3|9156.3|9162.3|9152.3|4
1633426680000|2021-10-05 09:38:00|9166|9156|9166|9156|9166|9156|9166|9156|1
1633426690000|2021-10-05 09:38:10|9166.5|9156.5|9166.5|9156.5|9166.5|9156.5|9166.5|9156.5|1
1633426710000|2021-10-05 09:38:30|9166.3|9156.3|9166.3|9156.3|9166.5|9156.5|9166.3|9156.3|3
1633426720000|2021-10-05 09:38:40|9166.5|9156.5|9167|9157|9167|9157|9166.5|9156.5|2
1633426730000|2021-10-05 09:38:50|9166.8|9156.8|9166.3|9156.3|9166.8|9156.8|9165.3|9155.3|4
1633426750000|2021-10-05 09:39:10|9166.5|9156.5|9166.8|9156.8|9166.8|9156.8|9166.5|9156.5|2
1633426760000|2021-10-05 09:39:20|9167|9157|9167.3|9157.3|9167.3|9157.3|9167|9157|2
1633426780000|2021-10-05 09:39:40|9167|9157|9168.8|9158.8|9169.3|9159.3|9167|9157|6
1633426790000|2021-10-05 09:39:50|9168.5|9158.5|9170.3|9160.3|9170.5|9160.5|9168.5|9158.5|16
1633426800000|2021-10-05 09:40:00|9169.8|9159.8|9170.3|9160.3|9170.3|9160.3|9169.8|9159.8|2
1633426820000|2021-10-05 09:40:20|9170|9160|9170.5|9160.5|9170.5|9160.5|9170|9160|2
1633426840000|2021-10-05 09:40:40|9169.9|9159.9|9171.5|9161.5|9172.8|9162.8|9169|9159|9
1633426850000|2021-10-05 09:40:50|9171.8|9161.8|9172.8|9162.8|9172.8|9162.8|9171.3|9161.3|6
1633426860000|2021-10-05 09:41:00|9173|9163|9172.8|9162.8|9173|9163|9172.8|9162.8|2
1633426870000|2021-10-05 09:41:10|9173.3|9163.3|9173|9163|9173.3|9163.3|9173|9163|2
1633426890000|2021-10-05 09:41:30|9172.8|9162.8|9172.5|9162.5|9172.8|9162.8|9172.5|9162.5|2
1633426910000|2021-10-05 09:41:50|9172.8|9162.8|9172.8|9162.8|9172.8|9162.8|9172.8|9162.8|1
1633426940000|2021-10-05 09:42:20|9172.5|9162.5|9170|9160|9172.5|9162.5|9170|9160|4
1633426960000|2021-10-05 09:42:40|9169.8|9159.8|9169.5|9159.5|9169.8|9159.8|9169.5|9159.5|2
1633426980000|2021-10-05 09:43:00|9170|9160|9170.3|9160.3|9170.3|9160.3|9170|9160|2
1633426990000|2021-10-05 09:43:10|9169.8|9159.8|9168.3|9158.3|9169.8|9159.8|9168.3|9158.3|4
1633427000000|2021-10-05 09:43:20|9168.5|9158.5|9169|9159|9169|9159|9168.5|9158.5|3
1633427020000|2021-10-05 09:43:40|9168.8|9158.8|9169|9159|9169|9159|9168.8|9158.8|2
1633427030000|2021-10-05 09:43:50|9169.5|9159.5|9169.3|9159.3|9169.5|9159.5|9169.3|9159.3|2
1633427040000|2021-10-05 09:44:00|9169|9159|9169.5|9159.5|9169.5|9159.5|9169|9159|6
1633427050000|2021-10-05 09:44:10|9169.3|9159.3|9169.3|9159.3|9169.3|9159.3|9169.3|9159.3|1
1633427060000|2021-10-05 09:44:20|9169.5|9159.5|9170|9160|9170|9160|9169.5|9159.5|2
1633427070000|2021-10-05 09:44:30|9169.8|9159.8|9169.8|9159.8|9169.8|9159.8|9169.8|9159.8|1
1633427080000|2021-10-05 09:44:40|9170|9160|9170.3|9160.3|9170.3|9160.3|9170|9160|2
1633427100000|2021-10-05 09:45:00|9169.8|9159.8|9169.8|9159.8|9169.8|9159.8|9169.8|9159.8|1
1633427120000|2021-10-05 09:45:20|9170|9160|9170.8|9160.8|9170.8|9160.8|9170|9160|2
1633427130000|2021-10-05 09:45:30|9171|9161|9171.8|9161.8|9172|9162|9171|9161|3
1633427140000|2021-10-05 09:45:40|9171.5|9161.5|9171.5|9161.5|9171.5|9161.5|9171.5|9161.5|1
1633427150000|2021-10-05 09:45:50|9171|9161|9171|9161|9171|9161|9171|9161|1
1633427180000|2021-10-05 09:46:20|9171.3|9161.3|9171.5|9161.5|9171.8|9161.8|9171.3|9161.3|6
1633427190000|2021-10-05 09:46:30|9171.8|9161.8|9171.5|9161.5|9171.8|9161.8|9171.5|9161.5|2
1633427220000|2021-10-05 09:47:00|9171.8|9161.8|9171.8|9161.8|9171.8|9161.8|9171.5|9161.5|3
1633427230000|2021-10-05 09:47:10|9171.5|9161.5|9171.8|9161.8|9171.8|9161.8|9171.5|9161.5|2
1633427240000|2021-10-05 09:47:20|9171.5|9161.5|9171.5|9161.5|9171.5|9161.5|9171.5|9161.5|1
1633427260000|2021-10-05 09:47:40|9171.8|9161.8|9171.8|9161.8|9172|9162|9171.8|9161.8|3
1633427270000|2021-10-05 09:47:50|9172|9162|9172|9162|9172|9162|9172|9162|1
1633427290000|2021-10-05 09:48:10|9172.3|9162.3|9172.8|9162.8|9172.8|9162.8|9172.3|9162.3|2
1633427300000|2021-10-05 09:48:20|9172.3|9162.3|9172.3|9162.3|9172.3|9162.3|9172.3|9162.3|1
1633427310000|2021-10-05 09:48:30|9172.5|9162.5|9172.5|9162.5|9172.5|9162.5|9172.5|9162.5|1
1633427320000|2021-10-05 09:48:40|9172.8|9162.8|9172.8|9162.8|9172.8|9162.8|9172.8|9162.8|1
1633427330000|2021-10-05 09:48:50|9173|9163|9172.5|9162.5|9173.3|9163.3|9172.5|9162.5|4
1633427350000|2021-10-05 09:49:10|9173|9163|9173|9163|9173|9163|9173|9163|1
1633427370000|2021-10-05 09:49:30|9172.8|9162.8|9173.3|9163.3|9173.3|9163.3|9172.5|9162.5|5
1633427390000|2021-10-05 09:49:50|9173|9163|9173.3|9163.3|9173.3|9163.3|9173|9163|2
1633427400000|2021-10-05 09:50:00|9172.8|9162.8|9173.3|9163.3|9173.5|9163.5|9172.8|9162.8|6
1633427440000|2021-10-05 09:50:40|9173.5|9163.5|9173.3|9163.3|9173.5|9163.5|9172.8|9162.8|5
1633427450000|2021-10-05 09:50:50|9172.3|9162.3|9172.8|9162.8|9173|9163|9172|9162|6
1633427460000|2021-10-05 09:51:00|9173|9163|9173.3|9163.3|9173.3|9163.3|9173|9163|2
1633427500000|2021-10-05 09:51:40|9173.5|9163.5|9173.8|9163.8|9174.3|9164.3|9173.5|9163.5|6
1633427520000|2021-10-05 09:52:00|9173.3|9163.3|9173.8|9163.8|9173.8|9163.8|9173.3|9163.3|2
1633427530000|2021-10-05 09:52:10|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|9173.8|9163.8|3
1633427540000|2021-10-05 09:52:20|9174.5|9164.5|9174|9164|9174.5|9164.5|9174|9164|2
1633427550000|2021-10-05 09:52:30|9173.8|9163.8|9173.8|9163.8|9174.3|9164.3|9173.8|9163.8|6
1633427560000|2021-10-05 09:52:40|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|1
1633427570000|2021-10-05 09:52:50|9174|9164|9173.8|9163.8|9174.3|9164.3|9173.8|9163.8|12
1633427580000|2021-10-05 09:53:00|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|1
1633427620000|2021-10-05 09:53:40|9175|9165|9182.3|9172.3|9182.3|9172.3|9175|9165|2
1633427630000|2021-10-05 09:53:50|9182|9172|9180.3|9170.3|9182|9172|9180.3|9170.3|4
1633427640000|2021-10-05 09:54:00|9180|9170|9176.8|9166.8|9180|9170|9176.8|9166.8|10
1633427650000|2021-10-05 09:54:10|9177|9167|9176.3|9166.3|9177|9167|9176.3|9166.3|2
1633427660000|2021-10-05 09:54:20|9176.5|9166.5|9177.3|9167.3|9177.3|9167.3|9176.5|9166.5|6
1633427670000|2021-10-05 09:54:30|9177|9167|9177|9167|9177|9167|9177|9167|1
1633427680000|2021-10-05 09:54:40|9177.3|9167.3|9176.3|9166.3|9177.3|9167.3|9176.3|9166.3|4
1633427690000|2021-10-05 09:54:50|9176.5|9166.5|9176.8|9166.8|9177|9167|9176.5|9166.5|3
1633427700000|2021-10-05 09:55:00|9177|9167|9177.3|9167.3|9177.3|9167.3|9177|9167|2
1633427710000|2021-10-05 09:55:10|9177|9167|9177|9167|9177|9167|9177|9167|1
1633427720000|2021-10-05 09:55:20|9177.3|9167.3|9177|9167|9177.3|9167.3|9177|9167|2
1633427760000|2021-10-05 09:56:00|9177.3|9167.3|9174.5|9164.5|9177.3|9167.3|9174.5|9164.5|2
1633427770000|2021-10-05 09:56:10|9174.3|9164.3|9175.3|9165.3|9175.5|9165.5|9174.3|9164.3|6
1633427790000|2021-10-05 09:56:30|9175|9165|9173.5|9163.5|9175|9165|9173.3|9163.3|3
1633427800000|2021-10-05 09:56:40|9174|9164|9174.5|9164.5|9174.5|9164.5|9174|9164|2
1633427810000|2021-10-05 09:56:50|9175|9165|9175.3|9165.3|9175.3|9165.3|9175|9165|2
1633427830000|2021-10-05 09:57:10|9175.5|9165.5|9175.3|9165.3|9175.8|9165.8|9175.3|9165.3|3
1633427840000|2021-10-05 09:57:20|9175.5|9165.5|9176.3|9166.3|9176.5|9166.5|9175.5|9165.5|5
1633427850000|2021-10-05 09:57:30|9176|9166|9175.3|9165.3|9176.3|9166.3|9175.3|9165.3|8
1633427860000|2021-10-05 09:57:40|9175.5|9165.5|9175.3|9165.3|9175.5|9165.5|9175.3|9165.3|2
1633427870000|2021-10-05 09:57:50|9175.5|9165.5|9175.8|9165.8|9175.8|9165.8|9175.3|9165.3|4
1633427880000|2021-10-05 09:58:00|9175.5|9165.5|9176|9166|9177.3|9167.3|9175.5|9165.5|6
1633427890000|2021-10-05 09:58:10|9175.8|9165.8|9175.5|9165.5|9175.8|9165.8|9175.3|9165.3|5
1633427900000|2021-10-05 09:58:20|9175.8|9165.8|9175.3|9165.3|9175.8|9165.8|9175.3|9165.3|3
1633427920000|2021-10-05 09:58:40|9175.5|9165.5|9175.8|9165.8|9175.8|9165.8|9175.5|9165.5|2
1633427930000|2021-10-05 09:58:50|9175.5|9165.5|9176.3|9166.3|9176.8|9166.8|9175.5|9165.5|4
1633427960000|2021-10-05 09:59:20|9176|9166|9175.5|9165.5|9176|9166|9175.5|9165.5|2
1633427990000|2021-10-05 09:59:50|9176|9166|9176.5|9166.5|9176.8|9166.8|9176|9166|4
1633428000000|2021-10-05 10:00:00|9176.3|9166.3|9172.5|9162.5|9176.3|9166.3|9172.5|9162.5|5
1633428010000|2021-10-05 10:00:10|9172|9162|9172|9162|9172|9162|9168.8|9158.8|12
1633428020000|2021-10-05 10:00:20|9172.3|9162.3|9172.5|9162.5|9172.5|9162.5|9172.3|9162.3|2
1633428030000|2021-10-05 10:00:30|9172.3|9162.3|9172.3|9162.3|9172.3|9162.3|9172.3|9162.3|1
1633428040000|2021-10-05 10:00:40|9172|9162|9172.3|9162.3|9172.3|9162.3|9172|9162|2
1633428050000|2021-10-05 10:00:50|9171|9161|9168.9|9158.9|9171|9161|9168.8|9158.8|4
1633428060000|2021-10-05 10:01:00|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|1
1633428070000|2021-10-05 10:01:10|9169.5|9159.5|9169.5|9159.5|9169.8|9159.8|9169.5|9159.5|3
1633428080000|2021-10-05 10:01:20|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|1
1633428090000|2021-10-05 10:01:30|9167.3|9157.3|9165|9155|9167.3|9157.3|9165|9155|3
1633428100000|2021-10-05 10:01:40|9163.8|9153.8|9160.8|9150.8|9164|9154|9160.5|9150.5|8
1633428110000|2021-10-05 10:01:50|9161|9151|9161.8|9151.8|9162|9152|9160.8|9150.8|5
1633428120000|2021-10-05 10:02:00|9160.8|9150.8|9161.8|9151.8|9161.8|9151.8|9160.8|9150.8|2
1633428130000|2021-10-05 10:02:10|9161|9151|9162.3|9152.3|9162.3|9152.3|9161|9151|2
1633428140000|2021-10-05 10:02:20|9161|9151|9161.8|9151.8|9161.8|9151.8|9161|9151|2
1633428180000|2021-10-05 10:03:00|9162.3|9152.3|9163.3|9153.3|9163.3|9153.3|9162.3|9152.3|2
1633428230000|2021-10-05 10:03:50|9163.8|9153.8|9165.8|9155.8|9165.8|9155.8|9163.8|9153.8|3
1633428240000|2021-10-05 10:04:00|9165.3|9155.3|9165.3|9155.3|9165.3|9155.3|9165.3|9155.3|1
1633428250000|2021-10-05 10:04:10|9165.8|9155.8|9165.8|9155.8|9165.8|9155.8|9165.8|9155.8|1
1633428310000|2021-10-05 10:05:10|9166|9156|9165.8|9155.8|9166|9156|9165.8|9155.8|2
1633428320000|2021-10-05 10:05:20|9166.3|9156.3|9166.3|9156.3|9166.3|9156.3|9166.3|9156.3|1
1633428330000|2021-10-05 10:05:30|9166|9156|9165.5|9155.5|9166|9156|9165.5|9155.5|2
1633428340000|2021-10-05 10:05:40|9164.5|9154.5|9162.8|9152.8|9164.5|9154.5|9161.8|9151.8|4
1633428350000|2021-10-05 10:05:50|9163.8|9153.8|9163.8|9153.8|9163.8|9153.8|9163.8|9153.8|1
1633428360000|2021-10-05 10:06:00|9164.3|9154.3|9164.3|9154.3|9164.3|9154.3|9164.3|9154.3|1
1633428370000|2021-10-05 10:06:10|9163.8|9153.8|9162.5|9152.5|9163.8|9153.8|9162.5|9152.5|2
1633428380000|2021-10-05 10:06:20|9163|9153|9161.1|9151.1|9163.5|9153.5|9161.1|9151.1|5
1633428390000|2021-10-05 10:06:30|9160.9|9150.9|9160.6|9150.6|9160.9|9150.9|9160.6|9150.6|3
1633428400000|2021-10-05 10:06:40|9160.8|9150.8|9161.3|9151.3|9161.3|9151.3|9160.5|9150.5|3
1633428420000|2021-10-05 10:07:00|9161.8|9151.8|9161|9151|9161.8|9151.8|9160.3|9150.3|7
1633428430000|2021-10-05 10:07:10|9160.5|9150.5|9160.5|9150.5|9160.8|9150.8|9160.5|9150.5|3
1633428470000|2021-10-05 10:07:50|9160.3|9150.3|9157.8|9147.8|9161|9151|9157.8|9147.8|9
1633428480000|2021-10-05 10:08:00|9157.5|9147.5|9156.3|9146.3|9157.5|9147.5|9156.3|9146.3|3
1633428490000|2021-10-05 10:08:10|9154.6|9144.6|9153.8|9143.8|9154.9|9144.9|9153.8|9143.8|8
1633428500000|2021-10-05 10:08:20|9153.4|9143.4|9152.8|9142.8|9153.4|9143.4|9152.5|9142.5|6
1633428510000|2021-10-05 10:08:30|9153|9143|9155.8|9145.8|9155.8|9145.8|9153|9143|3
1633428520000|2021-10-05 10:08:40|9155.5|9145.5|9156|9146|9156|9146|9155.5|9145.5|2
1633428530000|2021-10-05 10:08:50|9156.3|9146.3|9157.3|9147.3|9157.3|9147.3|9156.3|9146.3|6
1633428540000|2021-10-05 10:09:00|9157|9147|9158|9148|9158.3|9148.3|9157|9147|10
1633428550000|2021-10-05 10:09:10|9158.3|9148.3|9160|9150|9160|9150|9158.3|9148.3|5
1633428560000|2021-10-05 10:09:20|9159.8|9149.8|9159.5|9149.5|9159.8|9149.8|9159.5|9149.5|2
1633428580000|2021-10-05 10:09:40|9159.8|9149.8|9162|9152|9162|9152|9159.8|9149.8|8
1633428590000|2021-10-05 10:09:50|9162.5|9152.5|9164|9154|9164.5|9154.5|9162.5|9152.5|7
1633428600000|2021-10-05 10:10:00|9163.8|9153.8|9164.8|9154.8|9164.8|9154.8|9163.8|9153.8|6
1633428620000|2021-10-05 10:10:20|9165.3|9155.3|9165|9155|9165.5|9155.5|9165|9155|3
1633428640000|2021-10-05 10:10:40|9164.8|9154.8|9165|9155|9165|9155|9164.8|9154.8|2
1633428660000|2021-10-05 10:11:00|9164.8|9154.8|9164.8|9154.8|9164.8|9154.8|9164.8|9154.8|1
1633428690000|2021-10-05 10:11:30|9165|9155|9166.5|9156.5|9166.5|9156.5|9165|9155|3
1633428700000|2021-10-05 10:11:40|9166.3|9156.3|9168|9158|9168|9158|9165.8|9155.8|8
1633428710000|2021-10-05 10:11:50|9168.3|9158.3|9169|9159|9169|9159|9168|9158|4
1633428730000|2021-10-05 10:12:10|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|1
1633428750000|2021-10-05 10:12:30|9168|9158|9167.5|9157.5|9168|9158|9167.5|9157.5|2
1633428760000|2021-10-05 10:12:40|9167.6|9157.6|9167.6|9157.6|9167.6|9157.6|9167.6|9157.6|1
1633428770000|2021-10-05 10:12:50|9167.9|9157.9|9168.1|9158.1|9168.1|9158.1|9167.9|9157.9|2
1633428790000|2021-10-05 10:13:10|9167.9|9157.9|9167.9|9157.9|9167.9|9157.9|9167.6|9157.6|3
1633428810000|2021-10-05 10:13:30|9168|9158|9168|9158|9168|9158|9167.6|9157.6|3
1633428820000|2021-10-05 10:13:40|9167.9|9157.9|9168.8|9158.8|9168.8|9158.8|9167.9|9157.9|2
1633428830000|2021-10-05 10:13:50|9168.3|9158.3|9168.5|9158.5|9168.5|9158.5|9168.3|9158.3|2
1633428840000|2021-10-05 10:14:00|9168.8|9158.8|9169.4|9159.4|9169.9|9159.9|9168.8|9158.8|6
1633428850000|2021-10-05 10:14:10|9169.1|9159.1|9169.4|9159.4|9169.4|9159.4|9169.1|9159.1|4
1633428860000|2021-10-05 10:14:20|9169.1|9159.1|9169.4|9159.4|9169.6|9159.6|9169.1|9159.1|6
1633428870000|2021-10-05 10:14:30|9169.1|9159.1|9169.1|9159.1|9169.4|9159.4|9169.1|9159.1|3
1633428880000|2021-10-05 10:14:40|9169.4|9159.4|9169.4|9159.4|9169.4|9159.4|9169.1|9159.1|3
1633428890000|2021-10-05 10:14:50|9169.1|9159.1|9168.3|9158.3|9169.1|9159.1|9168.3|9158.3|4
1633428900000|2021-10-05 10:15:00|9168.4|9158.4|9170.5|9160.5|9170.6|9160.6|9168.4|9158.4|6
1633428940000|2021-10-05 10:15:40|9169.8|9159.8|9167.8|9157.8|9169.8|9159.8|9167.8|9157.8|4
1633428960000|2021-10-05 10:16:00|9167.6|9157.6|9168.8|9158.8|9168.8|9158.8|9167.6|9157.6|3
1633428970000|2021-10-05 10:16:10|9168.9|9158.9|9168.9|9158.9|9168.9|9158.9|9168.9|9158.9|1
1633429020000|2021-10-05 10:17:00|9168.5|9158.5|9168.8|9158.8|9168.8|9158.8|9168.5|9158.5|2
1633429030000|2021-10-05 10:17:10|9168.5|9158.5|9168.8|9158.8|9168.8|9158.8|9168.5|9158.5|4
1633429040000|2021-10-05 10:17:20|9168.6|9158.6|9164.6|9154.6|9168.6|9158.6|9164.6|9154.6|4
1633429050000|2021-10-05 10:17:30|9164.5|9154.5|9164.9|9154.9|9164.9|9154.9|9164.5|9154.5|2
1633429060000|2021-10-05 10:17:40|9164.5|9154.5|9164.5|9154.5|9164.5|9154.5|9164.5|9154.5|1
1633429070000|2021-10-05 10:17:50|9164.6|9154.6|9165.9|9155.9|9165.9|9155.9|9164.6|9154.6|2
1633429100000|2021-10-05 10:18:20|9165.1|9155.1|9164.4|9154.4|9165.1|9155.1|9164.4|9154.4|3
1633429110000|2021-10-05 10:18:30|9164|9154|9163.6|9153.6|9164|9154|9163.6|9153.6|3
1633429130000|2021-10-05 10:18:50|9163.8|9153.8|9163.9|9153.9|9163.9|9153.9|9163.8|9153.8|2
1633429150000|2021-10-05 10:19:10|9163.6|9153.6|9164.6|9154.6|9164.9|9154.9|9163.6|9153.6|7
1633429160000|2021-10-05 10:19:20|9164.9|9154.9|9164.9|9154.9|9164.9|9154.9|9164.8|9154.8|3
1633429170000|2021-10-05 10:19:30|9165.5|9155.5|9165.5|9155.5|9165.5|9155.5|9165.5|9155.5|1
1633429200000|2021-10-05 10:20:00|9166.8|9156.8|9167.5|9157.5|9167.5|9157.5|9166.8|9156.8|3
1633429220000|2021-10-05 10:20:20|9168.5|9158.5|9168.9|9158.9|9168.9|9158.9|9168.5|9158.5|2
1633429230000|2021-10-05 10:20:30|9168.6|9158.6|9167.4|9157.4|9168.6|9158.6|9167.4|9157.4|2
1633429240000|2021-10-05 10:20:40|9167.1|9157.1|9166.9|9156.9|9167.1|9157.1|9166.6|9156.6|4
1633429260000|2021-10-05 10:21:00|9167.9|9157.9|9166.9|9156.9|9167.9|9157.9|9166.5|9156.5|3
1633429270000|2021-10-05 10:21:10|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|1
1633429320000|2021-10-05 10:22:00|9167.8|9157.8|9175|9165|9175|9165|9167.8|9157.8|7
1633429330000|2021-10-05 10:22:10|9175.3|9165.3|9178.5|9168.5|9178.5|9168.5|9175.3|9165.3|5
1633429340000|2021-10-05 10:22:20|9178.3|9168.3|9176.9|9166.9|9178.3|9168.3|9176.8|9166.8|3
1633429350000|2021-10-05 10:22:30|9176.8|9166.8|9176.8|9166.8|9177|9167|9176.8|9166.8|5
1633429360000|2021-10-05 10:22:40|9176.9|9166.9|9176.8|9166.8|9176.9|9166.9|9176.8|9166.8|2
1633429380000|2021-10-05 10:23:00|9176.9|9166.9|9177|9167|9177|9167|9176.9|9166.9|2
1633429390000|2021-10-05 10:23:10|9177.4|9167.4|9174|9164|9177.4|9167.4|9174|9164|5
1633429400000|2021-10-05 10:23:20|9174.3|9164.3|9175.9|9165.9|9175.9|9165.9|9174.3|9164.3|7
1633429420000|2021-10-05 10:23:40|9176.3|9166.3|9176.5|9166.5|9176.5|9166.5|9176.3|9166.3|2
1633429440000|2021-10-05 10:24:00|9177.4|9167.4|9178.1|9168.1|9178.1|9168.1|9176.9|9166.9|6
1633429450000|2021-10-05 10:24:10|9178.4|9168.4|9178.3|9168.3|9178.4|9168.4|9178.3|9168.3|2
1633429460000|2021-10-05 10:24:20|9178|9168|9178|9168|9178|9168|9178|9168|1
1633429470000|2021-10-05 10:24:30|9178.5|9168.5|9179.1|9169.1|9179.1|9169.1|9178.5|9168.5|3
1633429480000|2021-10-05 10:24:40|9179.8|9169.8|9176.6|9166.6|9179.8|9169.8|9176.6|9166.6|7
1633429500000|2021-10-05 10:25:00|9177.1|9167.1|9177.1|9167.1|9177.1|9167.1|9177.1|9167.1|1
1633429520000|2021-10-05 10:25:20|9177|9167|9176.4|9166.4|9177|9167|9176.4|9166.4|2
1633429530000|2021-10-05 10:25:30|9176.3|9166.3|9176.3|9166.3|9176.3|9166.3|9176.3|9166.3|1
1633429540000|2021-10-05 10:25:40|9176|9166|9175.3|9165.3|9176|9166|9175.3|9165.3|3
1633429550000|2021-10-05 10:25:50|9175.6|9165.6|9176|9166|9176|9166|9175.6|9165.6|3
1633429570000|2021-10-05 10:26:10|9174.1|9164.1|9174.1|9164.1|9174.1|9164.1|9174.1|9164.1|1
1633429580000|2021-10-05 10:26:20|9173.6|9163.6|9171.5|9161.5|9173.6|9163.6|9171.3|9161.3|6
1633429610000|2021-10-05 10:26:50|9172|9162|9173|9163|9173|9163|9172|9162|3
1633429620000|2021-10-05 10:27:00|9173.4|9163.4|9175|9165|9175.3|9165.3|9173.4|9163.4|4
1633429630000|2021-10-05 10:27:10|9174|9164|9173.9|9163.9|9174|9164|9173.9|9163.9|2
1633429640000|2021-10-05 10:27:20|9173.8|9163.8|9173.4|9163.4|9173.8|9163.8|9173.4|9163.4|3
1633429650000|2021-10-05 10:27:30|9173.6|9163.6|9173.6|9163.6|9173.6|9163.6|9173.6|9163.6|1
1633429660000|2021-10-05 10:27:40|9173.4|9163.4|9173.4|9163.4|9173.4|9163.4|9173.4|9163.4|1
1633429670000|2021-10-05 10:27:50|9173.1|9163.1|9171.5|9161.5|9173.1|9163.1|9171.5|9161.5|3
1633429680000|2021-10-05 10:28:00|9171.9|9161.9|9171.9|9161.9|9171.9|9161.9|9171.9|9161.9|1
1633429740000|2021-10-05 10:29:00|9171.4|9161.4|9169|9159|9171.4|9161.4|9169|9159|5
1633429790000|2021-10-05 10:29:50|9168|9158|9167|9157|9168|9158|9167|9157|4
1633429820000|2021-10-05 10:30:20|9167.3|9157.3|9167.4|9157.4|9167.4|9157.4|9167.3|9157.3|2
1633429840000|2021-10-05 10:30:40|9167.1|9157.1|9167.4|9157.4|9167.4|9157.4|9167.1|9157.1|4
1633429850000|2021-10-05 10:30:50|9167|9157|9166|9156|9167|9157|9166|9156|3
1633429860000|2021-10-05 10:31:00|9166.1|9156.1|9166.1|9156.1|9166.1|9156.1|9166.1|9156.1|1
1633429890000|2021-10-05 10:31:30|9166.6|9156.6|9166.8|9156.8|9166.8|9156.8|9166.6|9156.6|2
1633429910000|2021-10-05 10:31:50|9166.6|9156.6|9166.6|9156.6|9166.6|9156.6|9166.6|9156.6|1
1633429920000|2021-10-05 10:32:00|9166|9156|9166|9156|9166|9156|9166|9156|1
1633429930000|2021-10-05 10:32:10|9165.6|9155.6|9165.3|9155.3|9165.6|9155.6|9165.3|9155.3|2
1633429940000|2021-10-05 10:32:20|9165|9155|9164.9|9154.9|9165|9155|9164.9|9154.9|2
1633429950000|2021-10-05 10:32:30|9165.6|9155.6|9164.9|9154.9|9165.6|9155.6|9164.9|9154.9|2
1633429970000|2021-10-05 10:32:50|9165.3|9155.3|9165.1|9155.1|9165.3|9155.3|9164.9|9154.9|12
1633429980000|2021-10-05 10:33:00|9165.3|9155.3|9165.3|9155.3|9165.3|9155.3|9164.8|9154.8|4
1633429990000|2021-10-05 10:33:10|9165|9155|9164.6|9154.6|9165|9155|9164.6|9154.6|3
1633430000000|2021-10-05 10:33:20|9164.9|9154.9|9164.9|9154.9|9164.9|9154.9|9164.9|9154.9|1
1633430030000|2021-10-05 10:33:50|9165|9155|9165|9155|9165|9155|9165|9155|1
1633430070000|2021-10-05 10:34:30|9165.3|9155.3|9165.1|9155.1|9165.3|9155.3|9165.1|9155.1|2
1633430080000|2021-10-05 10:34:40|9164.8|9154.8|9165|9155|9165.1|9155.1|9164.8|9154.8|4
1633430090000|2021-10-05 10:34:50|9164.8|9154.8|9164.9|9154.9|9164.9|9154.9|9164.6|9154.6|4
1633430100000|2021-10-05 10:35:00|9164.5|9154.5|9164.8|9154.8|9164.8|9154.8|9164.5|9154.5|4
1633430110000|2021-10-05 10:35:10|9164.5|9154.5|9164.5|9154.5|9164.5|9154.5|9164.5|9154.5|1
1633430130000|2021-10-05 10:35:30|9164.6|9154.6|9165|9155|9165|9155|9164.5|9154.5|4
1633430180000|2021-10-05 10:36:20|9162.9|9152.9|9160|9150|9162.9|9152.9|9160|9150|3
1633430200000|2021-10-05 10:36:40|9160.3|9150.3|9159.6|9149.6|9160.3|9150.3|9159.6|9149.6|4
1633430230000|2021-10-05 10:37:10|9158.6|9148.6|9159.5|9149.5|9159.8|9149.8|9158.6|9148.6|4
1633430240000|2021-10-05 10:37:20|9159.6|9149.6|9161.3|9151.3|9161.3|9151.3|9159.6|9149.6|4
1633430250000|2021-10-05 10:37:30|9160.5|9150.5|9163.5|9153.5|9163.5|9153.5|9160.5|9150.5|4
1633430260000|2021-10-05 10:37:40|9163.6|9153.6|9163.6|9153.6|9163.6|9153.6|9163.6|9153.6|1
1633430270000|2021-10-05 10:37:50|9164.1|9154.1|9163.6|9153.6|9164.1|9154.1|9163.6|9153.6|2
1633430280000|2021-10-05 10:38:00|9164.1|9154.1|9164.1|9154.1|9164.1|9154.1|9164.1|9154.1|1
1633430320000|2021-10-05 10:38:40|9163|9153|9161.6|9151.6|9163|9153|9161.6|9151.6|7
1633430330000|2021-10-05 10:38:50|9162|9152|9163.4|9153.4|9163.4|9153.4|9162|9152|7
1633430340000|2021-10-05 10:39:00|9163.5|9153.5|9164|9154|9164|9154|9163.5|9153.5|2
1633430360000|2021-10-05 10:39:20|9163.8|9153.8|9164|9154|9164|9154|9162.6|9152.6|7
1633430370000|2021-10-05 10:39:30|9164.4|9154.4|9167|9157|9167|9157|9164.4|9154.4|2
1633430380000|2021-10-05 10:39:40|9167.3|9157.3|9167.5|9157.5|9167.5|9157.5|9167.3|9157.3|2
1633430390000|2021-10-05 10:39:50|9168.4|9158.4|9170.6|9160.6|9170.6|9160.6|9168.4|9158.4|4
1633430400000|2021-10-05 10:40:00|9170.3|9160.3|9168.8|9158.8|9170.3|9160.3|9168.3|9158.3|8
1633430410000|2021-10-05 10:40:10|9168.1|9158.1|9167.1|9157.1|9168.4|9158.4|9166.9|9156.9|8
1633430420000|2021-10-05 10:40:20|9166.9|9156.9|9167.1|9157.1|9167.5|9157.5|9166.9|9156.9|4
1633430430000|2021-10-05 10:40:30|9166.9|9156.9|9167.1|9157.1|9167.1|9157.1|9166.9|9156.9|2
1633430450000|2021-10-05 10:40:50|9166.9|9156.9|9166.9|9156.9|9167.1|9157.1|9166.9|9156.9|5
1633430460000|2021-10-05 10:41:00|9167.1|9157.1|9167.1|9157.1|9167.5|9157.5|9166.9|9156.9|5
1633430470000|2021-10-05 10:41:10|9167.5|9157.5|9166|9156|9167.5|9157.5|9165.8|9155.8|7
1633430480000|2021-10-05 10:41:20|9165.8|9155.8|9166.1|9156.1|9166.5|9156.5|9165.8|9155.8|4
1633430500000|2021-10-05 10:41:40|9166.5|9156.5|9166.5|9156.5|9166.5|9156.5|9166.1|9156.1|3
1633430510000|2021-10-05 10:41:50|9166|9156|9165.8|9155.8|9166|9156|9165.8|9155.8|2
1633430520000|2021-10-05 10:42:00|9165.6|9155.6|9165.9|9155.9|9166.3|9156.3|9165.6|9155.6|3
1633430530000|2021-10-05 10:42:10|9165.6|9155.6|9165.4|9155.4|9165.6|9155.6|9165.4|9155.4|2
1633430540000|2021-10-05 10:42:20|9165.1|9155.1|9164.3|9154.3|9165.1|9155.1|9164.3|9154.3|4
1633430550000|2021-10-05 10:42:30|9164.6|9154.6|9161.8|9151.8|9164.6|9154.6|9161.8|9151.8|7
1633430560000|2021-10-05 10:42:40|9161.5|9151.5|9160.3|9150.3|9161.5|9151.5|9160.3|9150.3|5
1633430570000|2021-10-05 10:42:50|9160.9|9150.9|9159.9|9149.9|9161.3|9151.3|9159.9|9149.9|7
1633430580000|2021-10-05 10:43:00|9159.6|9149.6|9159.6|9149.6|9159.6|9149.6|9159.6|9149.6|1
1633430590000|2021-10-05 10:43:10|9159.8|9149.8|9155.1|9145.1|9160.4|9150.4|9155.1|9145.1|8
1633430600000|2021-10-05 10:43:20|9155.3|9145.3|9156.9|9146.9|9156.9|9146.9|9154.9|9144.9|4
1633430610000|2021-10-05 10:43:30|9156.8|9146.8|9156.8|9146.8|9156.8|9146.8|9156.8|9146.8|1
1633430630000|2021-10-05 10:43:50|9156.6|9146.6|9158.4|9148.4|9158.8|9148.8|9156.6|9146.6|5
1633430640000|2021-10-05 10:44:00|9158.1|9148.1|9155.1|9145.1|9158.8|9148.8|9155.1|9145.1|4
1633430650000|2021-10-05 10:44:10|9154.6|9144.6|9151.5|9141.5|9154.6|9144.6|9151.1|9141.1|10
1633430660000|2021-10-05 10:44:20|9151.1|9141.1|9149.4|9139.4|9151.1|9141.1|9149|9139|6
1633430670000|2021-10-05 10:44:30|9149.3|9139.3|9150.5|9140.5|9150.6|9140.6|9149.3|9139.3|9
1633430680000|2021-10-05 10:44:40|9149.6|9139.6|9150|9140|9150|9140|9149.6|9139.6|2
1633430690000|2021-10-05 10:44:50|9149.5|9139.5|9149.5|9139.5|9149.5|9139.5|9149.5|9139.5|1
1633430700000|2021-10-05 10:45:00|9149.4|9139.4|9148.8|9138.8|9149.4|9139.4|9148.8|9138.8|4
1633430710000|2021-10-05 10:45:10|9148.4|9138.4|9141.9|9131.9|9148.4|9138.4|9141.3|9131.3|12
1633430730000|2021-10-05 10:45:30|9141.5|9131.5|9141.5|9131.5|9141.5|9131.5|9141.5|9131.5|1
1633430740000|2021-10-05 10:45:40|9141.3|9131.3|9139.4|9129.4|9141.3|9131.3|9139.3|9129.3|3
1633430750000|2021-10-05 10:45:50|9139.3|9129.3|9138.9|9128.9|9139.3|9129.3|9138.9|9128.9|2
1633430760000|2021-10-05 10:46:00|9138.8|9128.8|9141.9|9131.9|9141.9|9131.9|9138.6|9128.6|4
1633430770000|2021-10-05 10:46:10|9141.8|9131.8|9141.1|9131.1|9141.8|9131.8|9141.1|9131.1|3
1633430780000|2021-10-05 10:46:20|9140.9|9130.9|9141|9131|9141|9131|9140.9|9130.9|2
1633430790000|2021-10-05 10:46:30|9140.8|9130.8|9139.3|9129.3|9140.8|9130.8|9139.3|9129.3|4
1633430800000|2021-10-05 10:46:40|9138.8|9128.8|9137.5|9127.5|9139|9129|9137.5|9127.5|6
1633430810000|2021-10-05 10:46:50|9136.9|9126.9|9135.8|9125.8|9136.9|9126.9|9135.8|9125.8|6
1633430830000|2021-10-05 10:47:10|9135.6|9125.6|9124.9|9114.9|9135.6|9125.6|9124.3|9114.3|11
1633430840000|2021-10-05 10:47:20|9124.5|9114.5|9119.1|9109.1|9124.5|9114.5|9118.5|9108.5|6
1633430850000|2021-10-05 10:47:30|9119.3|9109.3|9120.5|9110.5|9120.5|9110.5|9118.8|9108.8|6
1633430860000|2021-10-05 10:47:40|9120.6|9110.6|9120.8|9110.8|9120.8|9110.8|9120.6|9110.6|2
1633430870000|2021-10-05 10:47:50|9120.4|9110.4|9120.3|9110.3|9120.4|9110.4|9120|9110|4
1633430880000|2021-10-05 10:48:00|9120.4|9110.4|9128.3|9118.3|9128.3|9118.3|9120.1|9110.1|8
1633430890000|2021-10-05 10:48:10|9128|9118|9126.9|9116.9|9128.3|9118.3|9126.9|9116.9|6
1633430900000|2021-10-05 10:48:20|9126.1|9116.1|9123.6|9113.6|9126.1|9116.1|9122.6|9112.6|7
1633430910000|2021-10-05 10:48:30|9124.3|9114.3|9127|9117|9127|9117|9124.3|9114.3|6
1633430920000|2021-10-05 10:48:40|9127.3|9117.3|9126.9|9116.9|9127.9|9117.9|9126.9|9116.9|4
1633430930000|2021-10-05 10:48:50|9126.6|9116.6|9127.1|9117.1|9127.1|9117.1|9126.6|9116.6|5
1633430940000|2021-10-05 10:49:00|9127.3|9117.3|9127.9|9117.9|9127.9|9117.9|9127.3|9117.3|4
1633430950000|2021-10-05 10:49:10|9128|9118|9128.5|9118.5|9128.5|9118.5|9128|9118|2
1633430970000|2021-10-05 10:49:30|9129.4|9119.4|9130|9120|9131.3|9121.3|9129.4|9119.4|7
1633430980000|2021-10-05 10:49:40|9129.8|9119.8|9128.1|9118.1|9129.8|9119.8|9128.1|9118.1|5
1633431000000|2021-10-05 10:50:00|9128.5|9118.5|9127.4|9117.4|9128.6|9118.6|9127.1|9117.1|4
1633431020000|2021-10-05 10:50:20|9126.8|9116.8|9123.4|9113.4|9126.8|9116.8|9122.9|9112.9|5
1633431030000|2021-10-05 10:50:30|9123.6|9113.6|9123.3|9113.3|9123.6|9113.6|9123.3|9113.3|3
1633431040000|2021-10-05 10:50:40|9123.5|9113.5|9126.4|9116.4|9126.4|9116.4|9123.5|9113.5|3
1633431050000|2021-10-05 10:50:50|9126.6|9116.6|9127.6|9117.6|9127.6|9117.6|9126.6|9116.6|3
1633431060000|2021-10-05 10:51:00|9126.4|9116.4|9118.1|9108.1|9126.4|9116.4|9118.1|9108.1|12
1633431070000|2021-10-05 10:51:10|9118.4|9108.4|9118.3|9108.3|9118.4|9108.4|9118.3|9108.3|2
1633431080000|2021-10-05 10:51:20|9118|9108|9117.5|9107.5|9118|9108|9117.5|9107.5|2
1633431090000|2021-10-05 10:51:30|9117.3|9107.3|9114.3|9104.3|9117.3|9107.3|9114.1|9104.1|9
1633431100000|2021-10-05 10:51:40|9114.8|9104.8|9116.6|9106.6|9117.6|9107.6|9114.8|9104.8|10
1633431110000|2021-10-05 10:51:50|9116.3|9106.3|9116.6|9106.6|9116.6|9106.6|9115.9|9105.9|6
1633431120000|2021-10-05 10:52:00|9117|9107|9117.1|9107.1|9117.8|9107.8|9117|9107|7
1633431130000|2021-10-05 10:52:10|9117.5|9107.5|9117.3|9107.3|9117.5|9107.5|9117.3|9107.3|6
1633431140000|2021-10-05 10:52:20|9117.5|9107.5|9117.5|9107.5|9117.5|9107.5|9117.3|9107.3|3
1633431150000|2021-10-05 10:52:30|9117.8|9107.8|9117.8|9107.8|9118.8|9108.8|9117.8|9107.8|5
1633431160000|2021-10-05 10:52:40|9117.9|9107.9|9117.9|9107.9|9118|9108|9117.8|9107.8|5
1633431170000|2021-10-05 10:52:50|9118.4|9108.4|9117.6|9107.6|9118.4|9108.4|9117.4|9107.4|7
1633431180000|2021-10-05 10:53:00|9117.5|9107.5|9119.3|9109.3|9119.3|9109.3|9117.4|9107.4|11
1633431190000|2021-10-05 10:53:10|9119.9|9109.9|9119.3|9109.3|9119.9|9109.9|9118.6|9108.6|8
1633431200000|2021-10-05 10:53:20|9119.5|9109.5|9117.6|9107.6|9119.5|9109.5|9117.6|9107.6|8
1633431220000|2021-10-05 10:53:40|9117.9|9107.9|9118.4|9108.4|9118.4|9108.4|9117.9|9107.9|6
1633431230000|2021-10-05 10:53:50|9119.6|9109.6|9118|9108|9119.6|9109.6|9118|9108|5
1633431240000|2021-10-05 10:54:00|9118.1|9108.1|9117.6|9107.6|9118.4|9108.4|9117.6|9107.6|6
1633431250000|2021-10-05 10:54:10|9118|9108|9117.6|9107.6|9118|9108|9117.6|9107.6|2
1633431260000|2021-10-05 10:54:20|9118|9108|9118|9108|9118|9108|9118|9108|1
1633431270000|2021-10-05 10:54:30|9117.4|9107.4|9118.8|9108.8|9119|9109|9117.4|9107.4|16
1633431280000|2021-10-05 10:54:40|9119|9109|9118.5|9108.5|9119|9109|9117.9|9107.9|4
1633431290000|2021-10-05 10:54:50|9118.4|9108.4|9118.4|9108.4|9118.8|9108.8|9118.4|9108.4|3
1633431300000|2021-10-05 10:55:00|9118.3|9108.3|9118.3|9108.3|9118.3|9108.3|9118.3|9108.3|1
1633431310000|2021-10-05 10:55:10|9117.9|9107.9|9117.6|9107.6|9118|9108|9117.5|9107.5|6
1633431320000|2021-10-05 10:55:20|9117.4|9107.4|9111.3|9101.3|9117.4|9107.4|9111.3|9101.3|7
1633431330000|2021-10-05 10:55:30|9111.1|9101.1|9097.6|9087.6|9111.1|9101.1|9092.9|9082.9|14
1633431340000|2021-10-05 10:55:40|9096.1|9086.1|9091.9|9081.9|9096.1|9086.1|9091.4|9081.4|8
1633431350000|2021-10-05 10:55:50|9092.6|9082.6|9088.9|9078.9|9094.9|9084.9|9088.9|9078.9|12
1633431360000|2021-10-05 10:56:00|9089.1|9079.1|9091.4|9081.4|9100.4|9090.4|9089.1|9079.1|10
1633431370000|2021-10-05 10:56:10|9090.9|9080.9|9091.6|9081.6|9091.6|9081.6|9088.4|9078.4|8
1633431380000|2021-10-05 10:56:20|9091.1|9081.1|9090.9|9080.9|9091.1|9081.1|9090.1|9080.1|7
1633431390000|2021-10-05 10:56:30|9091.1|9081.1|9087.4|9077.4|9097.4|9087.4|9087.4|9077.4|10
1633431400000|2021-10-05 10:56:40|9087.6|9077.6|9091.9|9081.9|9091.9|9081.9|9086.8|9076.8|6
1633431410000|2021-10-05 10:56:50|9093.6|9083.6|9095.6|9085.6|9095.6|9085.6|9093.6|9083.6|4
1633431420000|2021-10-05 10:57:00|9095.9|9085.9|9096.6|9086.6|9098.1|9088.1|9095.9|9085.9|6
1633431430000|2021-10-05 10:57:10|9097.1|9087.1|9101.6|9091.6|9101.6|9091.6|9097.1|9087.1|7
1633431440000|2021-10-05 10:57:20|9101.4|9091.4|9098.9|9088.9|9101.6|9091.6|9098.9|9088.9|9
1633431450000|2021-10-05 10:57:30|9098.4|9088.4|9097.9|9087.9|9098.4|9088.4|9097.9|9087.9|3
1633431460000|2021-10-05 10:57:40|9099.1|9089.1|9097.4|9087.4|9099.4|9089.4|9096.6|9086.6|9
1633431470000|2021-10-05 10:57:50|9097.1|9087.1|9098|9088|9098.1|9088.1|9097.1|9087.1|3
1633431480000|2021-10-05 10:58:00|9098.3|9088.3|9098.5|9088.5|9098.5|9088.5|9098.3|9088.3|2
1633431490000|2021-10-05 10:58:10|9097.8|9087.8|9096|9086|9097.8|9087.8|9096|9086|2
1633431500000|2021-10-05 10:58:20|9096.8|9086.8|9097.3|9087.3|9097.3|9087.3|9096.8|9086.8|3
1633431510000|2021-10-05 10:58:30|9097.5|9087.5|9097.3|9087.3|9097.9|9087.9|9097.3|9087.3|14
1633431520000|2021-10-05 10:58:40|9097.1|9087.1|9095|9085|9097.1|9087.1|9095|9085|8
1633431530000|2021-10-05 10:58:50|9094.5|9084.5|9092.5|9082.5|9094.5|9084.5|9092.5|9082.5|6
1633431540000|2021-10-05 10:59:00|9092.3|9082.3|9092.3|9082.3|9092.3|9082.3|9091.3|9081.3|4
1633431550000|2021-10-05 10:59:10|9092.5|9082.5|9093|9083|9093|9083|9092.3|9082.3|5
1633431560000|2021-10-05 10:59:20|9092.9|9082.9|9093.1|9083.1|9093.1|9083.1|9092.8|9082.8|6
1633431600000|2021-10-05 11:00:00|9092.6|9082.6|9088.4|9078.4|9092.6|9082.6|9088.3|9078.3|7
1633431610000|2021-10-05 11:00:10|9088.5|9078.5|9088.6|9078.6|9088.6|9078.6|9088.5|9078.5|2
1633431620000|2021-10-05 11:00:20|9088.8|9078.8|9091|9081|9091|9081|9088.8|9078.8|3
1633431630000|2021-10-05 11:00:30|9091.3|9081.3|9092.3|9082.3|9093.1|9083.1|9091.3|9081.3|8
1633431640000|2021-10-05 11:00:40|9092.5|9082.5|9093|9083|9093|9083|9092.5|9082.5|2
1633431660000|2021-10-05 11:01:00|9093.1|9083.1|9093.8|9083.8|9093.8|9083.8|9093.1|9083.1|5
1633431670000|2021-10-05 11:01:10|9093.5|9083.5|9093.1|9083.1|9093.8|9083.8|9093.1|9083.1|4
1633431680000|2021-10-05 11:01:20|9093|9083|9089.4|9079.4|9093|9083|9089.1|9079.1|4
1633431690000|2021-10-05 11:01:30|9089.1|9079.1|9089.1|9079.1|9089.5|9079.5|9089.1|9079.1|5
1633431700000|2021-10-05 11:01:40|9088.5|9078.5|9088.5|9078.5|9088.5|9078.5|9088.5|9078.5|1
1633431710000|2021-10-05 11:01:50|9089.1|9079.1|9090.1|9080.1|9090.1|9080.1|9089.1|9079.1|2
1633431720000|2021-10-05 11:02:00|9090.4|9080.4|9091.3|9081.3|9093.3|9083.3|9090.4|9080.4|10
1633431730000|2021-10-05 11:02:10|9091.1|9081.1|9092.8|9082.8|9092.8|9082.8|9091.1|9081.1|5
1633431740000|2021-10-05 11:02:20|9092.5|9082.5|9094|9084|9094|9084|9092.3|9082.3|3
1633431750000|2021-10-05 11:02:30|9093.9|9083.9|9094.5|9084.5|9095.1|9085.1|9093.9|9083.9|7
1633431760000|2021-10-05 11:02:40|9095.1|9085.1|9090.9|9080.9|9095.1|9085.1|9090.9|9080.9|5
1633431770000|2021-10-05 11:02:50|9090.6|9080.6|9089.9|9079.9|9090.6|9080.6|9089.9|9079.9|3
1633431780000|2021-10-05 11:03:00|9090.5|9080.5|9092.6|9082.6|9093.1|9083.1|9089.9|9079.9|9
1633431790000|2021-10-05 11:03:10|9092.4|9082.4|9092.4|9082.4|9093.1|9083.1|9092.4|9082.4|5
1633431810000|2021-10-05 11:03:30|9092.5|9082.5|9092.6|9082.6|9092.6|9082.6|9092.4|9082.4|3
1633431820000|2021-10-05 11:03:40|9092.9|9082.9|9092.9|9082.9|9092.9|9082.9|9092.9|9082.9|1
1633431830000|2021-10-05 11:03:50|9093.1|9083.1|9094.4|9084.4|9094.4|9084.4|9093.1|9083.1|2
1633431840000|2021-10-05 11:04:00|9094.5|9084.5|9094.4|9084.4|9094.5|9084.5|9094.4|9084.4|2
1633431850000|2021-10-05 11:04:10|9095|9085|9095.5|9085.5|9095.5|9085.5|9095|9085|2
1633431860000|2021-10-05 11:04:20|9096.4|9086.4|9098.8|9088.8|9098.9|9088.9|9096.4|9086.4|8
1633431880000|2021-10-05 11:04:40|9098.9|9088.9|9101.8|9091.8|9101.8|9091.8|9098.9|9088.9|6
1633431890000|2021-10-05 11:04:50|9100.4|9090.4|9104.9|9094.9|9106.1|9096.1|9100.4|9090.4|13
1633431900000|2021-10-05 11:05:00|9105.5|9095.5|9105.3|9095.3|9105.5|9095.5|9105.3|9095.3|2
1633431910000|2021-10-05 11:05:10|9105|9095|9103.8|9093.8|9105|9095|9103.8|9093.8|5
1633431920000|2021-10-05 11:05:20|9103.9|9093.9|9104.6|9094.6|9104.9|9094.9|9103.9|9093.9|5
1633431930000|2021-10-05 11:05:30|9105.6|9095.6|9105.6|9095.6|9105.6|9095.6|9105.6|9095.6|1
1633431940000|2021-10-05 11:05:40|9107.3|9097.3|9110.3|9100.3|9110.3|9100.3|9107.3|9097.3|3
1633431950000|2021-10-05 11:05:50|9110.1|9100.1|9109.5|9099.5|9110.9|9100.9|9109.5|9099.5|7
1633431960000|2021-10-05 11:06:00|9109.8|9099.8|9109.9|9099.9|9109.9|9099.9|9109.8|9099.8|2
1633431970000|2021-10-05 11:06:10|9110.6|9100.6|9113.9|9103.9|9113.9|9103.9|9110.6|9100.6|2
1633431980000|2021-10-05 11:06:20|9113.3|9103.3|9113.4|9103.4|9113.4|9103.4|9112.5|9102.5|4
1633431990000|2021-10-05 11:06:30|9114.3|9104.3|9118.3|9108.3|9118.3|9108.3|9114.3|9104.3|11
1633432000000|2021-10-05 11:06:40|9118|9108|9118.3|9108.3|9118.3|9108.3|9118|9108|2
1633432010000|2021-10-05 11:06:50|9118.9|9108.9|9116.3|9106.3|9118.9|9108.9|9116.3|9106.3|3
1633432020000|2021-10-05 11:07:00|9115.9|9105.9|9116.1|9106.1|9116.4|9106.4|9115.9|9105.9|6
1633432030000|2021-10-05 11:07:10|9116|9106|9116|9106|9116|9106|9116|9106|1
1633432040000|2021-10-05 11:07:20|9115.6|9105.6|9114.4|9104.4|9115.6|9105.6|9114.3|9104.3|6
1633432050000|2021-10-05 11:07:30|9114|9104|9114|9104|9114|9104|9114|9104|1
1633432060000|2021-10-05 11:07:40|9113.4|9103.4|9112|9102|9113.4|9103.4|9112|9102|7
1633432070000|2021-10-05 11:07:50|9111.8|9101.8|9112|9102|9112|9102|9111.8|9101.8|2
1633432090000|2021-10-05 11:08:10|9111.9|9101.9|9111.9|9101.9|9111.9|9101.9|9111.9|9101.9|1
1633432100000|2021-10-05 11:08:20|9111.5|9101.5|9111.5|9101.5|9111.5|9101.5|9111.5|9101.5|1
1633432110000|2021-10-05 11:08:30|9111.9|9101.9|9109.5|9099.5|9111.9|9101.9|9106.3|9096.3|12
1633432120000|2021-10-05 11:08:40|9110.6|9100.6|9107.9|9097.9|9110.9|9100.9|9106.9|9096.9|11
1633432130000|2021-10-05 11:08:50|9108|9098|9106.9|9096.9|9109|9099|9106.4|9096.4|6
1633432140000|2021-10-05 11:09:00|9106.8|9096.8|9104.9|9094.9|9106.8|9096.8|9104.9|9094.9|8
1633432150000|2021-10-05 11:09:10|9105.1|9095.1|9105.4|9095.4|9105.4|9095.4|9105.1|9095.1|2
1633432160000|2021-10-05 11:09:20|9105.3|9095.3|9105|9095|9105.3|9095.3|9105|9095|2
1633432170000|2021-10-05 11:09:30|9104.3|9094.3|9098.3|9088.3|9104.3|9094.3|9098|9088|7
1633432180000|2021-10-05 11:09:40|9098|9088|9099.1|9089.1|9099.1|9089.1|9098|9088|5
1633432190000|2021-10-05 11:09:50|9099.4|9089.4|9099.3|9089.3|9099.4|9089.4|9099.3|9089.3|2
1633432200000|2021-10-05 11:10:00|9099|9089|9098.8|9088.8|9099|9089|9098.3|9088.3|5
1633432210000|2021-10-05 11:10:10|9098|9088|9098.9|9088.9|9098.9|9088.9|9097.9|9087.9|4
1633432220000|2021-10-05 11:10:20|9100.3|9090.3|9099|9089|9100.3|9090.3|9099|9089|2
1633432230000|2021-10-05 11:10:30|9098.6|9088.6|9098.9|9088.9|9098.9|9088.9|9098.6|9088.6|2
1633432240000|2021-10-05 11:10:40|9098.6|9088.6|9097.9|9087.9|9098.6|9088.6|9097.9|9087.9|4
1633432250000|2021-10-05 11:10:50|9097.8|9087.8|9096.8|9086.8|9097.8|9087.8|9096.8|9086.8|3
1633432260000|2021-10-05 11:11:00|9096.5|9086.5|9097.8|9087.8|9097.8|9087.8|9096.4|9086.4|8
1633432270000|2021-10-05 11:11:10|9097.6|9087.6|9096.1|9086.1|9097.6|9087.6|9096.1|9086.1|3
1633432280000|2021-10-05 11:11:20|9096.3|9086.3|9093.1|9083.1|9097.4|9087.4|9093.1|9083.1|10
1633432290000|2021-10-05 11:11:30|9092.6|9082.6|9094.9|9084.9|9094.9|9084.9|9092.6|9082.6|5
1633432300000|2021-10-05 11:11:40|9095.4|9085.4|9096.4|9086.4|9097|9087|9094.4|9084.4|12
1633432320000|2021-10-05 11:12:00|9097.3|9087.3|9099.5|9089.5|9100|9090|9097.3|9087.3|4
1633432330000|2021-10-05 11:12:10|9099.4|9089.4|9100.6|9090.6|9100.6|9090.6|9098.8|9088.8|5
1633432340000|2021-10-05 11:12:20|9100.4|9090.4|9100|9090|9100.4|9090.4|9100|9090|3
1633432350000|2021-10-05 11:12:30|9100.9|9090.9|9101|9091|9101|9091|9100.9|9090.9|2
1633432360000|2021-10-05 11:12:40|9101.4|9091.4|9102.8|9092.8|9102.8|9092.8|9101.4|9091.4|4
1633432370000|2021-10-05 11:12:50|9103.1|9093.1|9103|9093|9103.1|9093.1|9103|9093|2
1633432380000|2021-10-05 11:13:00|9103.5|9093.5|9106|9096|9106|9096|9103.5|9093.5|7
1633432390000|2021-10-05 11:13:10|9106.8|9096.8|9109.1|9099.1|9109.1|9099.1|9106.4|9096.4|7
1633432400000|2021-10-05 11:13:20|9108|9098|9106.1|9096.1|9108|9098|9105.8|9095.8|5
1633432410000|2021-10-05 11:13:30|9105.9|9095.9|9105.9|9095.9|9105.9|9095.9|9105.9|9095.9|1
1633432430000|2021-10-05 11:13:50|9106|9096|9106.4|9096.4|9106.4|9096.4|9106|9096|2
1633432440000|2021-10-05 11:14:00|9106.5|9096.5|9109.6|9099.6|9110.1|9100.1|9106.5|9096.5|10
1633432450000|2021-10-05 11:14:10|9109.4|9099.4|9108.5|9098.5|9109.4|9099.4|9108.5|9098.5|6
1633432460000|2021-10-05 11:14:20|9108.6|9098.6|9108.5|9098.5|9108.6|9098.6|9108.5|9098.5|2
1633432470000|2021-10-05 11:14:30|9107.6|9097.6|9102.5|9092.5|9107.6|9097.6|9102.5|9092.5|7
1633432480000|2021-10-05 11:14:40|9102.8|9092.8|9098.9|9088.9|9102.8|9092.8|9098.5|9088.5|7
1633432490000|2021-10-05 11:14:50|9098|9088|9094.6|9084.6|9098|9088|9094.6|9084.6|3
1633432500000|2021-10-05 11:15:00|9094.4|9084.4|9095.4|9085.4|9095.9|9085.9|9093.6|9083.6|9
1633432510000|2021-10-05 11:15:10|9096|9086|9096.1|9086.1|9096.1|9086.1|9096|9086|2
1633432520000|2021-10-05 11:15:20|9096|9086|9096.1|9086.1|9096.1|9086.1|9096|9086|2
1633432530000|2021-10-05 11:15:30|9096|9086|9096.4|9086.4|9096.4|9086.4|9096|9086|2
1633432540000|2021-10-05 11:15:40|9096.3|9086.3|9099.4|9089.4|9099.4|9089.4|9096.3|9086.3|3
1633432550000|2021-10-05 11:15:50|9099.3|9089.3|9100|9090|9100.3|9090.3|9099.3|9089.3|4
1633432570000|2021-10-05 11:16:10|9100.1|9090.1|9101.4|9091.4|9101.4|9091.4|9100.1|9090.1|2
1633432580000|2021-10-05 11:16:20|9101.6|9091.6|9101|9091|9101.6|9091.6|9101|9091|4
1633432590000|2021-10-05 11:16:30|9101.1|9091.1|9101.1|9091.1|9101.1|9091.1|9101.1|9091.1|1
1633432600000|2021-10-05 11:16:40|9101.5|9091.5|9100.8|9090.8|9102|9092|9100.8|9090.8|7
1633432610000|2021-10-05 11:16:50|9100.6|9090.6|9103.1|9093.1|9103.1|9093.1|9100.6|9090.6|7
1633432620000|2021-10-05 11:17:00|9103.3|9093.3|9102.8|9092.8|9103.8|9093.8|9102.8|9092.8|6
1633432630000|2021-10-05 11:17:10|9102.6|9092.6|9103.3|9093.3|9103.3|9093.3|9102.6|9092.6|6
1633432640000|2021-10-05 11:17:20|9103.5|9093.5|9103.5|9093.5|9103.5|9093.5|9103.3|9093.3|3
1633432650000|2021-10-05 11:17:30|9103|9093|9102.9|9092.9|9103|9093|9102.9|9092.9|2
1633432660000|2021-10-05 11:17:40|9103|9093|9103.1|9093.1|9103.1|9093.1|9103|9093|2
1633432670000|2021-10-05 11:17:50|9102.9|9092.9|9102.9|9092.9|9103.1|9093.1|9102.9|9092.9|3
1633432680000|2021-10-05 11:18:00|9103.1|9093.1|9102.9|9092.9|9103.8|9093.8|9102.9|9092.9|4
1633432690000|2021-10-05 11:18:10|9103.4|9093.4|9105.4|9095.4|9105.4|9095.4|9102.9|9092.9|8
1633432700000|2021-10-05 11:18:20|9104.6|9094.6|9103.5|9093.5|9104.6|9094.6|9103.4|9093.4|7
1633432710000|2021-10-05 11:18:30|9103.3|9093.3|9103.1|9093.1|9103.3|9093.3|9103.1|9093.1|2
1633432720000|2021-10-05 11:18:40|9103.3|9093.3|9103|9093|9103.3|9093.3|9103|9093|2
1633432740000|2021-10-05 11:19:00|9102.8|9092.8|9101.1|9091.1|9102.8|9092.8|9100.3|9090.3|4
1633432750000|2021-10-05 11:19:10|9100.9|9090.9|9099.9|9089.9|9100.9|9090.9|9099.9|9089.9|8
1633432800000|2021-10-05 11:20:00|9100.9|9090.9|9102.6|9092.6|9102.6|9092.6|9100.9|9090.9|2
1633432810000|2021-10-05 11:20:10|9103.4|9093.4|9103.4|9093.4|9103.4|9093.4|9103.4|9093.4|1
1633432820000|2021-10-05 11:20:20|9103.9|9093.9|9103.9|9093.9|9103.9|9093.9|9103.9|9093.9|1
1633432830000|2021-10-05 11:20:30|9104.4|9094.4|9103.9|9093.9|9104.4|9094.4|9103.9|9093.9|2
1633432840000|2021-10-05 11:20:40|9104.1|9094.1|9102|9092|9104.1|9094.1|9101.9|9091.9|5
1633432850000|2021-10-05 11:20:50|9102.3|9092.3|9102.5|9092.5|9102.5|9092.5|9102.3|9092.3|2
1633432860000|2021-10-05 11:21:00|9102|9092|9102.8|9092.8|9103.8|9093.8|9101.1|9091.1|10
1633432870000|2021-10-05 11:21:10|9102.5|9092.5|9100.1|9090.1|9102.5|9092.5|9100.1|9090.1|4
1633432890000|2021-10-05 11:21:30|9100.9|9090.9|9100.1|9090.1|9100.9|9090.9|9100.1|9090.1|2
1633432900000|2021-10-05 11:21:40|9099.9|9089.9|9101.9|9091.9|9101.9|9091.9|9099.9|9089.9|3
1633432910000|2021-10-05 11:21:50|9101.8|9091.8|9102|9092|9102|9092|9101.8|9091.8|2
1633432920000|2021-10-05 11:22:00|9102.1|9092.1|9102.6|9092.6|9102.9|9092.9|9102.1|9092.1|4
1633432930000|2021-10-05 11:22:10|9102.4|9092.4|9101|9091|9102.4|9092.4|9100.9|9090.9|6
1633432940000|2021-10-05 11:22:20|9100.4|9090.4|9101.8|9091.8|9101.9|9091.9|9100|9090|7
1633432950000|2021-10-05 11:22:30|9101.5|9091.5|9098|9088|9101.5|9091.5|9097.9|9087.9|4
1633432960000|2021-10-05 11:22:40|9096.5|9086.5|9093.8|9083.8|9096.5|9086.5|9093.8|9083.8|3
1633432970000|2021-10-05 11:22:50|9093.6|9083.6|9093.3|9083.3|9094.5|9084.5|9093.3|9083.3|7
1633432980000|2021-10-05 11:23:00|9093.4|9083.4|9095.9|9085.9|9095.9|9085.9|9093.4|9083.4|5
1633432990000|2021-10-05 11:23:10|9095.3|9085.3|9094.6|9084.6|9095.3|9085.3|9094.1|9084.1|8
1633433000000|2021-10-05 11:23:20|9095|9085|9094.8|9084.8|9097|9087|9094.8|9084.8|5
1633433010000|2021-10-05 11:23:30|9094.5|9084.5|9093.3|9083.3|9094.9|9084.9|9093.3|9083.3|7
1633433020000|2021-10-05 11:23:40|9093.5|9083.5|9094.1|9084.1|9094.1|9084.1|9093.5|9083.5|7
1633433030000|2021-10-05 11:23:50|9093.9|9083.9|9093.9|9083.9|9094.4|9084.4|9093.9|9083.9|3
1633433040000|2021-10-05 11:24:00|9094.1|9084.1|9094.4|9084.4|9094.4|9084.4|9094.1|9084.1|4
1633433050000|2021-10-05 11:24:10|9094.1|9084.1|9094.1|9084.1|9094.1|9084.1|9094.1|9084.1|1
1633433060000|2021-10-05 11:24:20|9093.9|9083.9|9092.8|9082.8|9093.9|9083.9|9092.8|9082.8|5
1633433070000|2021-10-05 11:24:30|9093|9083|9093|9083|9093|9083|9093|9083|1
1633433080000|2021-10-05 11:24:40|9092.4|9082.4|9088.3|9078.3|9092.4|9082.4|9088.3|9078.3|5
1633433090000|2021-10-05 11:24:50|9087.8|9077.8|9085.9|9075.9|9087.8|9077.8|9085.9|9075.9|3
1633433100000|2021-10-05 11:25:00|9086|9076|9086.1|9076.1|9087|9077|9086|9076|8
1633433110000|2021-10-05 11:25:10|9086.3|9076.3|9088|9078|9088|9078|9086.3|9076.3|4
1633433120000|2021-10-05 11:25:20|9087.9|9077.9|9088.1|9078.1|9088.3|9078.3|9087.5|9077.5|7
1633433130000|2021-10-05 11:25:30|9089.6|9079.6|9089.8|9079.8|9089.8|9079.8|9089.6|9079.6|2
1633433140000|2021-10-05 11:25:40|9089.9|9079.9|9089|9079|9089.9|9079.9|9089|9079|4
1633433160000|2021-10-05 11:26:00|9089.1|9079.1|9089.4|9079.4|9089.4|9079.4|9089.1|9079.1|2
1633433170000|2021-10-05 11:26:10|9090.1|9080.1|9089.9|9079.9|9090.9|9080.9|9089.4|9079.4|6
1633433180000|2021-10-05 11:26:20|9089.6|9079.6|9088.8|9078.8|9089.6|9079.6|9088.8|9078.8|5
1633433190000|2021-10-05 11:26:30|9088.9|9078.9|9089.1|9079.1|9089.4|9079.4|9088.9|9078.9|4
1633433200000|2021-10-05 11:26:40|9089.4|9079.4|9089.4|9079.4|9089.4|9079.4|9089.4|9079.4|1
1633433210000|2021-10-05 11:26:50|9088.8|9078.8|9087|9077|9088.8|9078.8|9087|9077|6
1633433220000|2021-10-05 11:27:00|9087.4|9077.4|9087.1|9077.1|9087.4|9077.4|9087.1|9077.1|2
1633433230000|2021-10-05 11:27:10|9087.4|9077.4|9087.4|9077.4|9087.6|9077.6|9087.4|9077.4|3
1633433240000|2021-10-05 11:27:20|9087.9|9077.9|9087.9|9077.9|9087.9|9077.9|9087.9|9077.9|1
1633433260000|2021-10-05 11:27:40|9088.1|9078.1|9088.8|9078.8|9089.1|9079.1|9088.1|9078.1|4
1633433270000|2021-10-05 11:27:50|9088.3|9078.3|9088.3|9078.3|9088.3|9078.3|9088.3|9078.3|1
1633433280000|2021-10-05 11:28:00|9088.4|9078.4|9088.4|9078.4|9088.6|9078.6|9088.4|9078.4|3
1633433310000|2021-10-05 11:28:30|9088.5|9078.5|9088.6|9078.6|9088.6|9078.6|9088.5|9078.5|2
1633433320000|2021-10-05 11:28:40|9088.4|9078.4|9089.8|9079.8|9089.8|9079.8|9088.4|9078.4|8
1633433330000|2021-10-05 11:28:50|9090.8|9080.8|9090.8|9080.8|9091.1|9081.1|9090.8|9080.8|5
1633433340000|2021-10-05 11:29:00|9090.5|9080.5|9089.5|9079.5|9090.5|9080.5|9088.8|9078.8|7
1633433350000|2021-10-05 11:29:10|9089.8|9079.8|9095.1|9085.1|9095.1|9085.1|9089.8|9079.8|8
1633433360000|2021-10-05 11:29:20|9095.6|9085.6|9099.9|9089.9|9099.9|9089.9|9095.6|9085.6|9
1633433370000|2021-10-05 11:29:30|9099.8|9089.8|9104|9094|9104|9094|9099.8|9089.8|6
1633433380000|2021-10-05 11:29:40|9103.8|9093.8|9099.9|9089.9|9103.8|9093.8|9099.6|9089.6|3
1633433390000|2021-10-05 11:29:50|9099.6|9089.6|9097.8|9087.8|9099.6|9089.6|9097.8|9087.8|3
1633433400000|2021-10-05 11:30:00|9098|9088|9101.4|9091.4|9101.4|9091.4|9098|9088|6
1633433410000|2021-10-05 11:30:10|9101.6|9091.6|9102.3|9092.3|9102.3|9092.3|9101.6|9091.6|2
1633433420000|2021-10-05 11:30:20|9102.4|9092.4|9102|9092|9103.1|9093.1|9102|9092|6
1633433430000|2021-10-05 11:30:30|9103.1|9093.1|9108.3|9098.3|9108.3|9098.3|9103.1|9093.1|8
1633433440000|2021-10-05 11:30:40|9109.3|9099.3|9113.8|9103.8|9113.9|9103.9|9109.3|9099.3|13
1633433450000|2021-10-05 11:30:50|9112.3|9102.3|9111.5|9101.5|9112.5|9102.5|9111.4|9101.4|8
1633433460000|2021-10-05 11:31:00|9111.4|9101.4|9113.6|9103.6|9113.6|9103.6|9111.1|9101.1|11
1633433470000|2021-10-05 11:31:10|9113.9|9103.9|9114.1|9104.1|9114.1|9104.1|9113.9|9103.9|2
1633433480000|2021-10-05 11:31:20|9114.3|9104.3|9113.3|9103.3|9114.3|9104.3|9113.3|9103.3|4
1633433490000|2021-10-05 11:31:30|9113.5|9103.5|9113.3|9103.3|9113.5|9103.5|9112.5|9102.5|5
1633433500000|2021-10-05 11:31:40|9113.6|9103.6|9113.9|9103.9|9113.9|9103.9|9113.6|9103.6|2
1633433510000|2021-10-05 11:31:50|9113.8|9103.8|9113.5|9103.5|9113.8|9103.8|9113.5|9103.5|3
1633433520000|2021-10-05 11:32:00|9113.4|9103.4|9120.4|9110.4|9120.5|9110.5|9113.4|9103.4|17
1633433530000|2021-10-05 11:32:10|9121.4|9111.4|9117.4|9107.4|9122.1|9112.1|9117.4|9107.4|5
1633433540000|2021-10-05 11:32:20|9117.5|9107.5|9118.5|9108.5|9118.5|9108.5|9117.5|9107.5|5
1633433550000|2021-10-05 11:32:30|9119.3|9109.3|9119.1|9109.1|9119.5|9109.5|9118.9|9108.9|5
1633433560000|2021-10-05 11:32:40|9118.9|9108.9|9118.5|9108.5|9119.1|9109.1|9118.5|9108.5|4
1633433570000|2021-10-05 11:32:50|9118.4|9108.4|9114|9104|9118.4|9108.4|9114|9104|7
1633433580000|2021-10-05 11:33:00|9112.5|9102.5|9108.4|9098.4|9112.5|9102.5|9108.4|9098.4|6
1633433590000|2021-10-05 11:33:10|9108.5|9098.5|9108.8|9098.8|9108.8|9098.8|9107|9097|7
1633433600000|2021-10-05 11:33:20|9108.4|9098.4|9107.9|9097.9|9108.4|9098.4|9107.9|9097.9|3
1633433610000|2021-10-05 11:33:30|9108.1|9098.1|9106.8|9096.8|9108.1|9098.1|9106.8|9096.8|4
1633433620000|2021-10-05 11:33:40|9105.9|9095.9|9105.9|9095.9|9105.9|9095.9|9105.9|9095.9|1
1633433640000|2021-10-05 11:34:00|9106.4|9096.4|9103.6|9093.6|9106.6|9096.6|9103.6|9093.6|5
1633433650000|2021-10-05 11:34:10|9102.4|9092.4|9096.4|9086.4|9102.5|9092.5|9096.1|9086.1|9
1633433660000|2021-10-05 11:34:20|9097.3|9087.3|9099.4|9089.4|9100|9090|9097.3|9087.3|10
1633433670000|2021-10-05 11:34:30|9099.5|9089.5|9100.6|9090.6|9102|9092|9099.5|9089.5|12
1633433680000|2021-10-05 11:34:40|9100.4|9090.4|9099.8|9089.8|9100.8|9090.8|9099.8|9089.8|5
1633433690000|2021-10-05 11:34:50|9100|9090|9097.4|9087.4|9100|9090|9097.4|9087.4|8
1633433700000|2021-10-05 11:35:00|9097.6|9087.6|9098|9088|9102.6|9092.6|9097.6|9087.6|10
1633433710000|2021-10-05 11:35:10|9097.6|9087.6|9097.8|9087.8|9098.1|9088.1|9097.1|9087.1|8
1633433720000|2021-10-05 11:35:20|9098|9088|9098.5|9088.5|9098.5|9088.5|9098|9088|5
1633433730000|2021-10-05 11:35:30|9098.1|9088.1|9098.6|9088.6|9098.9|9088.9|9098.1|9088.1|7
1633433740000|2021-10-05 11:35:40|9098.4|9088.4|9094.8|9084.8|9098.8|9088.8|9094.6|9084.6|10
1633433750000|2021-10-05 11:35:50|9094.9|9084.9|9094|9084|9094.9|9084.9|9094|9084|2
1633433760000|2021-10-05 11:36:00|9094.3|9084.3|9096.9|9086.9|9099|9089|9094.3|9084.3|7
1633433770000|2021-10-05 11:36:10|9097.1|9087.1|9099|9089|9099|9089|9097.1|9087.1|7
1633433780000|2021-10-05 11:36:20|9098.4|9088.4|9098|9088|9098.4|9088.4|9096.6|9086.6|8
1633433790000|2021-10-05 11:36:30|9101|9091|9102.8|9092.8|9103|9093|9101|9091|7
1633433800000|2021-10-05 11:36:40|9103|9093|9100.5|9090.5|9103.5|9093.5|9100.5|9090.5|7
1633433810000|2021-10-05 11:36:50|9100.4|9090.4|9099.5|9089.5|9100.5|9090.5|9099.5|9089.5|6
1633433820000|2021-10-05 11:37:00|9099.6|9089.6|9098.8|9088.8|9100.3|9090.3|9098.8|9088.8|8
1633433830000|2021-10-05 11:37:10|9099|9089|9100.1|9090.1|9100.1|9090.1|9099|9089|6
1633433840000|2021-10-05 11:37:20|9099.5|9089.5|9100.1|9090.1|9100.1|9090.1|9099.5|9089.5|2
1633433850000|2021-10-05 11:37:30|9099.9|9089.9|9100.1|9090.1|9100.1|9090.1|9099.9|9089.9|2
1633433860000|2021-10-05 11:37:40|9099.9|9089.9|9099.5|9089.5|9100.1|9090.1|9099.5|9089.5|4
1633433870000|2021-10-05 11:37:50|9099|9089|9098.5|9088.5|9099|9089|9096.6|9086.6|6
1633433880000|2021-10-05 11:38:00|9098.6|9088.6|9100.1|9090.1|9100.1|9090.1|9098.6|9088.6|8
1633433900000|2021-10-05 11:38:20|9100.4|9090.4|9100.4|9090.4|9100.4|9090.4|9100.4|9090.4|1
1633433910000|2021-10-05 11:38:30|9100.1|9090.1|9100.1|9090.1|9100.1|9090.1|9100.1|9090.1|1
1633433920000|2021-10-05 11:38:40|9099.5|9089.5|9100.6|9090.6|9100.6|9090.6|9099.5|9089.5|4
1633433930000|2021-10-05 11:38:50|9100.8|9090.8|9100.8|9090.8|9100.8|9090.8|9100.8|9090.8|1
1633433940000|2021-10-05 11:39:00|9100.9|9090.9|9100.9|9090.9|9100.9|9090.9|9100.9|9090.9|1
1633433950000|2021-10-05 11:39:10|9101.9|9091.9|9101.9|9091.9|9101.9|9091.9|9101.9|9091.9|1
1633433960000|2021-10-05 11:39:20|9102.6|9092.6|9104.3|9094.3|9104.3|9094.3|9102.6|9092.6|5
1633433970000|2021-10-05 11:39:30|9104|9094|9105.3|9095.3|9106.3|9096.3|9102.4|9092.4|17
1633433980000|2021-10-05 11:39:40|9105.1|9095.1|9106.4|9096.4|9106.9|9096.9|9105.1|9095.1|9
1633433990000|2021-10-05 11:39:50|9106.3|9096.3|9102.5|9092.5|9106.5|9096.5|9102.5|9092.5|9
1633434000000|2021-10-05 11:40:00|9102.4|9092.4|9102.4|9092.4|9102.4|9092.4|9102.4|9092.4|1
1633434010000|2021-10-05 11:40:10|9101.9|9091.9|9101.5|9091.5|9101.9|9091.9|9101.5|9091.5|5
1633434020000|2021-10-05 11:40:20|9101.8|9091.8|9100|9090|9101.8|9091.8|9100|9090|6
1633434030000|2021-10-05 11:40:30|9100.1|9090.1|9101.6|9091.6|9101.6|9091.6|9100.1|9090.1|7
1633434040000|2021-10-05 11:40:40|9101.4|9091.4|9104.8|9094.8|9104.8|9094.8|9101.4|9091.4|6
1633434050000|2021-10-05 11:40:50|9104.6|9094.6|9104.6|9094.6|9104.6|9094.6|9104.6|9094.6|1
1633434060000|2021-10-05 11:41:00|9105.4|9095.4|9104.6|9094.6|9105.4|9095.4|9104.6|9094.6|4
1633434070000|2021-10-05 11:41:10|9105|9095|9105.8|9095.8|9106.1|9096.1|9105|9095|7
1633434080000|2021-10-05 11:41:20|9106.4|9096.4|9107.5|9097.5|9107.8|9097.8|9106.4|9096.4|4
1633434090000|2021-10-05 11:41:30|9107.4|9097.4|9103.5|9093.5|9107.4|9097.4|9103|9093|8
1633434110000|2021-10-05 11:41:50|9104.3|9094.3|9104.3|9094.3|9104.3|9094.3|9104.3|9094.3|1
1633434120000|2021-10-05 11:42:00|9105.4|9095.4|9105|9095|9105.4|9095.4|9104.5|9094.5|5
1633434130000|2021-10-05 11:42:10|9104.8|9094.8|9104.8|9094.8|9104.8|9094.8|9104.8|9094.8|1
1633434160000|2021-10-05 11:42:40|9104.3|9094.3|9099.6|9089.6|9104.3|9094.3|9099.5|9089.5|5
1633434170000|2021-10-05 11:42:50|9099.8|9089.8|9099.9|9089.9|9099.9|9089.9|9099.8|9089.8|2
1633434180000|2021-10-05 11:43:00|9100.1|9090.1|9100.5|9090.5|9100.8|9090.8|9099.6|9089.6|7
1633434190000|2021-10-05 11:43:10|9100.1|9090.1|9099.8|9089.8|9100.4|9090.4|9099.6|9089.6|7
1633434200000|2021-10-05 11:43:20|9099.6|9089.6|9099.9|9089.9|9099.9|9089.9|9099.1|9089.1|5
1633434210000|2021-10-05 11:43:30|9100.3|9090.3|9100.4|9090.4|9100.4|9090.4|9100.3|9090.3|2
1633434220000|2021-10-05 11:43:40|9101.3|9091.3|9101.3|9091.3|9101.4|9091.4|9101.3|9091.3|3
1633434240000|2021-10-05 11:44:00|9101.5|9091.5|9101.5|9091.5|9101.5|9091.5|9101.5|9091.5|1
1633434250000|2021-10-05 11:44:10|9102.4|9092.4|9099.4|9089.4|9102.4|9092.4|9099.1|9089.1|4
1633434260000|2021-10-05 11:44:20|9099.1|9089.1|9098.1|9088.1|9099.1|9089.1|9098.1|9088.1|4
1633434270000|2021-10-05 11:44:30|9098.4|9088.4|9098.6|9088.6|9098.6|9088.6|9098.4|9088.4|2
1633434280000|2021-10-05 11:44:40|9098.4|9088.4|9098.6|9088.6|9098.9|9088.9|9098.4|9088.4|6
1633434290000|2021-10-05 11:44:50|9098.9|9088.9|9098.6|9088.6|9098.9|9088.9|9098.6|9088.6|4
1633434300000|2021-10-05 11:45:00|9098.8|9088.8|9099|9089|9099.1|9089.1|9098.8|9088.8|4
1633434310000|2021-10-05 11:45:10|9098.3|9088.3|9096.6|9086.6|9098.3|9088.3|9096.6|9086.6|4
1633434320000|2021-10-05 11:45:20|9095.9|9085.9|9096|9086|9096.1|9086.1|9095.5|9085.5|5
1633434330000|2021-10-05 11:45:30|9093.4|9083.4|9091.4|9081.4|9093.4|9083.4|9091.4|9081.4|5
1633434340000|2021-10-05 11:45:40|9091.5|9081.5|9098.8|9088.8|9098.8|9088.8|9091.5|9081.5|11
1633434350000|2021-10-05 11:45:50|9098.3|9088.3|9097.5|9087.5|9098.3|9088.3|9097.4|9087.4|6
1633434360000|2021-10-05 11:46:00|9097.8|9087.8|9097.4|9087.4|9098.4|9088.4|9097.4|9087.4|6
1633434370000|2021-10-05 11:46:10|9097.5|9087.5|9097.9|9087.9|9098.1|9088.1|9097.5|9087.5|3
1633434380000|2021-10-05 11:46:20|9098|9088|9097.8|9087.8|9098.3|9088.3|9097.8|9087.8|4
1633434390000|2021-10-05 11:46:30|9098|9088|9097.8|9087.8|9098.3|9088.3|9097.4|9087.4|13
1633434400000|2021-10-05 11:46:40|9098|9088|9098|9088|9098.5|9088.5|9098|9088|5
1633434410000|2021-10-05 11:46:50|9097.9|9087.9|9097.9|9087.9|9097.9|9087.9|9097.9|9087.9|1
1633434420000|2021-10-05 11:47:00|9098.1|9088.1|9097.9|9087.9|9098.5|9088.5|9097.9|9087.9|4
1633434430000|2021-10-05 11:47:10|9098.3|9088.3|9098.9|9088.9|9098.9|9088.9|9098.3|9088.3|2
1633434440000|2021-10-05 11:47:20|9099|9089|9101|9091|9101.8|9091.8|9099|9089|7
1633434450000|2021-10-05 11:47:30|9101.3|9091.3|9097.9|9087.9|9101.3|9091.3|9097.1|9087.1|10
1633434460000|2021-10-05 11:47:40|9097.6|9087.6|9098.5|9088.5|9098.5|9088.5|9097.6|9087.6|8
1633434470000|2021-10-05 11:47:50|9098.6|9088.6|9098.1|9088.1|9098.8|9088.8|9098.1|9088.1|3
1633434480000|2021-10-05 11:48:00|9098.3|9088.3|9098.5|9088.5|9098.5|9088.5|9098.3|9088.3|2
1633434490000|2021-10-05 11:48:10|9098.4|9088.4|9098.4|9088.4|9098.4|9088.4|9098.4|9088.4|1
1633434500000|2021-10-05 11:48:20|9098.5|9088.5|9098.8|9088.8|9098.9|9088.9|9098.4|9088.4|5
1633434510000|2021-10-05 11:48:30|9098.9|9088.9|9098.9|9088.9|9098.9|9088.9|9098.9|9088.9|1
1633434520000|2021-10-05 11:48:40|9099.9|9089.9|9099.4|9089.4|9100.8|9090.8|9099|9089|6
1633434530000|2021-10-05 11:48:50|9099|9089|9100.1|9090.1|9100.4|9090.4|9099|9089|8
1633434540000|2021-10-05 11:49:00|9100.4|9090.4|9100|9090|9100.6|9090.6|9100|9090|5
1633434570000|2021-10-05 11:49:30|9099.5|9089.5|9100.5|9090.5|9100.5|9090.5|9099.5|9089.5|3
1633434590000|2021-10-05 11:49:50|9100.4|9090.4|9100.5|9090.5|9100.5|9090.5|9100.4|9090.4|2
1633434600000|2021-10-05 11:50:00|9100.8|9090.8|9101.1|9091.1|9101.8|9091.8|9100.8|9090.8|11
1633434610000|2021-10-05 11:50:10|9102.6|9092.6|9101.8|9091.8|9102.9|9092.9|9101.8|9091.8|4
1633434620000|2021-10-05 11:50:20|9101.6|9091.6|9100.8|9090.8|9102.6|9092.6|9100.8|9090.8|8
1633434630000|2021-10-05 11:50:30|9101|9091|9102.9|9092.9|9102.9|9092.9|9101|9091|6
1633434640000|2021-10-05 11:50:40|9103.1|9093.1|9103.1|9093.1|9104|9094|9103.1|9093.1|3
1633434650000|2021-10-05 11:50:50|9103|9093|9102.6|9092.6|9103|9093|9102.6|9092.6|2
1633434660000|2021-10-05 11:51:00|9102.9|9092.9|9102.8|9092.8|9102.9|9092.9|9102.6|9092.6|3
1633434670000|2021-10-05 11:51:10|9102.5|9092.5|9102.5|9092.5|9102.5|9092.5|9102.5|9092.5|1
1633434680000|2021-10-05 11:51:20|9102.6|9092.6|9102|9092|9102.8|9092.8|9101.5|9091.5|9
1633434690000|2021-10-05 11:51:30|9101.8|9091.8|9102.5|9092.5|9102.5|9092.5|9100.1|9090.1|9
1633434720000|2021-10-05 11:52:00|9102.3|9092.3|9102.3|9092.3|9102.3|9092.3|9100.9|9090.9|8
1633434730000|2021-10-05 11:52:10|9102|9092|9100.3|9090.3|9102.1|9092.1|9100.3|9090.3|6
1633434740000|2021-10-05 11:52:20|9100.5|9090.5|9101.5|9091.5|9101.5|9091.5|9100.3|9090.3|16
1633434750000|2021-10-05 11:52:30|9101.4|9091.4|9101.4|9091.4|9101.4|9091.4|9101.4|9091.4|1
1633434770000|2021-10-05 11:52:50|9102.5|9092.5|9100|9090|9102.5|9092.5|9100|9090|2
1633434780000|2021-10-05 11:53:00|9098.6|9088.6|9101.8|9091.8|9101.8|9091.8|9098.6|9088.6|9
1633434790000|2021-10-05 11:53:10|9101.9|9091.9|9102.5|9092.5|9102.5|9092.5|9101.8|9091.8|12
1633434800000|2021-10-05 11:53:20|9102.1|9092.1|9099.9|9089.9|9102.1|9092.1|9099.9|9089.9|3
1633434810000|2021-10-05 11:53:30|9100.1|9090.1|9098.8|9088.8|9100.1|9090.1|9098.8|9088.8|5
1633434820000|2021-10-05 11:53:40|9100.5|9090.5|9101.1|9091.1|9101.1|9091.1|9100.3|9090.3|3
1633434830000|2021-10-05 11:53:50|9101|9091|9106|9096|9106|9096|9101|9091|6
1633434840000|2021-10-05 11:54:00|9105.6|9095.6|9104.9|9094.9|9105.6|9095.6|9103.1|9093.1|8
1633434850000|2021-10-05 11:54:10|9104.8|9094.8|9104.4|9094.4|9104.8|9094.8|9104.4|9094.4|2
1633434860000|2021-10-05 11:54:20|9104.3|9094.3|9104.3|9094.3|9104.3|9094.3|9104.3|9094.3|1
1633434870000|2021-10-05 11:54:30|9104.5|9094.5|9104|9094|9104.5|9094.5|9104|9094|2
1633434880000|2021-10-05 11:54:40|9104.1|9094.1|9105.4|9095.4|9105.4|9095.4|9104.1|9094.1|2
1633434900000|2021-10-05 11:55:00|9105.9|9095.9|9107.1|9097.1|9107.1|9097.1|9105.9|9095.9|2
1633434920000|2021-10-05 11:55:20|9107.3|9097.3|9107.3|9097.3|9108|9098|9107.3|9097.3|4
1633434930000|2021-10-05 11:55:30|9107.5|9097.5|9107.6|9097.6|9107.6|9097.6|9107.4|9097.4|4
1633434940000|2021-10-05 11:55:40|9107.5|9097.5|9105.6|9095.6|9107.5|9097.5|9105.6|9095.6|7
1633434950000|2021-10-05 11:55:50|9105.4|9095.4|9105.1|9095.1|9105.8|9095.8|9105.1|9095.1|3
1633434960000|2021-10-05 11:56:00|9105.8|9095.8|9102.9|9092.9|9105.8|9095.8|9102.9|9092.9|5
1633434970000|2021-10-05 11:56:10|9102.8|9092.8|9099.8|9089.8|9102.8|9092.8|9099.8|9089.8|7
1633434980000|2021-10-05 11:56:20|9099.9|9089.9|9100.1|9090.1|9100.9|9090.9|9099.9|9089.9|4
1633434990000|2021-10-05 11:56:30|9101.6|9091.6|9103|9093|9103.1|9093.1|9101.6|9091.6|4
1633435000000|2021-10-05 11:56:40|9102.8|9092.8|9099.6|9089.6|9102.8|9092.8|9099.6|9089.6|3
1633435010000|2021-10-05 11:56:50|9099.5|9089.5|9098.9|9088.9|9099.5|9089.5|9098.9|9088.9|3
1633435030000|2021-10-05 11:57:10|9098.8|9088.8|9095|9085|9098.8|9088.8|9095|9085|7
1633435040000|2021-10-05 11:57:20|9094.9|9084.9|9093.8|9083.8|9094.9|9084.9|9093.8|9083.8|3
1633435050000|2021-10-05 11:57:30|9093.4|9083.4|9095|9085|9095|9085|9092.3|9082.3|6
1633435060000|2021-10-05 11:57:40|9094.9|9084.9|9094.9|9084.9|9094.9|9084.9|9094.9|9084.9|1
1633435070000|2021-10-05 11:57:50|9094.4|9084.4|9094.4|9084.4|9094.4|9084.4|9094.4|9084.4|1
1633435080000|2021-10-05 11:58:00|9094.5|9084.5|9096.4|9086.4|9096.4|9086.4|9094.5|9084.5|2
1633435090000|2021-10-05 11:58:10|9096.3|9086.3|9097.5|9087.5|9097.5|9087.5|9095.4|9085.4|7
1633435100000|2021-10-05 11:58:20|9097.4|9087.4|9099|9089|9099|9089|9097|9087|13
1633435110000|2021-10-05 11:58:30|9098.9|9088.9|9098.4|9088.4|9098.9|9088.9|9098.4|9088.4|3
1633435120000|2021-10-05 11:58:40|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|1
1633435130000|2021-10-05 11:58:50|9098.4|9088.4|9096|9086|9098.4|9088.4|9096|9086|6
1633435140000|2021-10-05 11:59:00|9096.4|9086.4|9097.6|9087.6|9099.5|9089.5|9096.4|9086.4|8
1633435150000|2021-10-05 11:59:10|9097.1|9087.1|9097.3|9087.3|9097.4|9087.4|9097.1|9087.1|3
1633435160000|2021-10-05 11:59:20|9097.4|9087.4|9099.9|9089.9|9099.9|9089.9|9097.4|9087.4|6
1633435170000|2021-10-05 11:59:30|9099.5|9089.5|9099.9|9089.9|9099.9|9089.9|9099.5|9089.5|4
1633435190000|2021-10-05 11:59:50|9099.6|9089.6|9099.5|9089.5|9099.9|9089.9|9099.5|9089.5|3
1633435200000|2021-10-05 12:00:00|9099.4|9089.4|9099|9089|9099.4|9089.4|9093.9|9083.9|20
1633435210000|2021-10-05 12:00:10|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|1
1633435220000|2021-10-05 12:00:20|9099.3|9089.3|9099.6|9089.6|9099.6|9089.6|9097.9|9087.9|6
1633435230000|2021-10-05 12:00:30|9099.4|9089.4|9097.8|9087.8|9099.4|9089.4|9097|9087|7
1633435240000|2021-10-05 12:00:40|9098|9088|9103.4|9093.4|9103.4|9093.4|9098|9088|6
1633435260000|2021-10-05 12:01:00|9103.8|9093.8|9106.8|9096.8|9107|9097|9103.8|9093.8|13
1633435270000|2021-10-05 12:01:10|9106.5|9096.5|9106.4|9096.4|9107.5|9097.5|9106|9096|14
1633435290000|2021-10-05 12:01:30|9105.9|9095.9|9105.9|9095.9|9105.9|9095.9|9105.9|9095.9|1
1633435300000|2021-10-05 12:01:40|9106.4|9096.4|9107.3|9097.3|9107.3|9097.3|9106.4|9096.4|3
1633435310000|2021-10-05 12:01:50|9107.4|9097.4|9107.5|9097.5|9107.8|9097.8|9107.4|9097.4|6
1633435340000|2021-10-05 12:02:20|9107.4|9097.4|9107|9097|9107.6|9097.6|9107|9097|6
1633435350000|2021-10-05 12:02:30|9107.4|9097.4|9106.9|9096.9|9107.4|9097.4|9106.9|9096.9|2
1633435360000|2021-10-05 12:02:40|9107.3|9097.3|9108.4|9098.4|9109|9099|9107.3|9097.3|3
1633435370000|2021-10-05 12:02:50|9108.6|9098.6|9107.9|9097.9|9108.6|9098.6|9107.9|9097.9|6
1633435380000|2021-10-05 12:03:00|9108.4|9098.4|9108.6|9098.6|9108.6|9098.6|9108.1|9098.1|5
1633435390000|2021-10-05 12:03:10|9108.9|9098.9|9109|9099|9109|9099|9108.6|9098.6|4
1633435400000|2021-10-05 12:03:20|9108.9|9098.9|9107.5|9097.5|9108.9|9098.9|9107.5|9097.5|4
1633435410000|2021-10-05 12:03:30|9106.8|9096.8|9105|9095|9106.8|9096.8|9104.4|9094.4|7
1633435420000|2021-10-05 12:03:40|9105.3|9095.3|9103.6|9093.6|9105.3|9095.3|9103.5|9093.5|5
1633435430000|2021-10-05 12:03:50|9103.5|9093.5|9101.5|9091.5|9103.5|9093.5|9101.5|9091.5|4
1633435440000|2021-10-05 12:04:00|9101.6|9091.6|9102.4|9092.4|9102.9|9092.9|9101.6|9091.6|5
1633435450000|2021-10-05 12:04:10|9102.6|9092.6|9102.9|9092.9|9102.9|9092.9|9102.6|9092.6|2
1633435460000|2021-10-05 12:04:20|9104.1|9094.1|9104.3|9094.3|9104.5|9094.5|9104.1|9094.1|3
1633435470000|2021-10-05 12:04:30|9104|9094|9104.3|9094.3|9104.5|9094.5|9104|9094|6
1633435480000|2021-10-05 12:04:40|9104.4|9094.4|9106.5|9096.5|9106.5|9096.5|9104.1|9094.1|10
1633435490000|2021-10-05 12:04:50|9106.4|9096.4|9106.4|9096.4|9106.4|9096.4|9106.4|9096.4|1
1633435500000|2021-10-05 12:05:00|9106.3|9096.3|9105.8|9095.8|9106.3|9096.3|9105.8|9095.8|3
1633435510000|2021-10-05 12:05:10|9105.6|9095.6|9104.9|9094.9|9105.6|9095.6|9104.9|9094.9|4
1633435520000|2021-10-05 12:05:20|9104.1|9094.1|9101.6|9091.6|9104.1|9094.1|9099.6|9089.6|9
1633435530000|2021-10-05 12:05:30|9101.8|9091.8|9101.6|9091.6|9101.8|9091.8|9101.6|9091.6|2
1633435540000|2021-10-05 12:05:40|9101.4|9091.4|9101.8|9091.8|9102.1|9092.1|9101.4|9091.4|3
1633435550000|2021-10-05 12:05:50|9102|9092|9102|9092|9102|9092|9102|9092|1
1633435560000|2021-10-05 12:06:00|9103.1|9093.1|9105.5|9095.5|9105.6|9095.6|9103.1|9093.1|6
1633435570000|2021-10-05 12:06:10|9105.4|9095.4|9104|9094|9105.4|9095.4|9102.9|9092.9|9
1633435580000|2021-10-05 12:06:20|9105.1|9095.1|9107.5|9097.5|9107.8|9097.8|9105.1|9095.1|7
1633435590000|2021-10-05 12:06:30|9107.8|9097.8|9107.8|9097.8|9107.8|9097.8|9107.4|9097.4|4
1633435600000|2021-10-05 12:06:40|9107.5|9097.5|9106.5|9096.5|9107.9|9097.9|9106.5|9096.5|9
1633435610000|2021-10-05 12:06:50|9106.4|9096.4|9106|9096|9106.4|9096.4|9103.9|9093.9|8
1633435620000|2021-10-05 12:07:00|9106.1|9096.1|9107|9097|9107|9097|9105.9|9095.9|3
1633435630000|2021-10-05 12:07:10|9106.8|9096.8|9106|9096|9106.8|9096.8|9106|9096|2
1633435640000|2021-10-05 12:07:20|9105.6|9095.6|9104.8|9094.8|9105.6|9095.6|9104.8|9094.8|2
1633435650000|2021-10-05 12:07:30|9105.1|9095.1|9108.1|9098.1|9108.6|9098.6|9105.1|9095.1|6
1633435660000|2021-10-05 12:07:40|9107.9|9097.9|9108.4|9098.4|9108.4|9098.4|9107.9|9097.9|4
1633435680000|2021-10-05 12:08:00|9107.8|9097.8|9107.5|9097.5|9107.8|9097.8|9107.4|9097.4|3
1633435700000|2021-10-05 12:08:20|9106.8|9096.8|9105.4|9095.4|9106.8|9096.8|9105.4|9095.4|2
1633435710000|2021-10-05 12:08:30|9105.5|9095.5|9105.1|9095.1|9105.5|9095.5|9105.1|9095.1|2
1633435720000|2021-10-05 12:08:40|9105|9095|9104.5|9094.5|9105|9095|9104.5|9094.5|2
1633435730000|2021-10-05 12:08:50|9104.3|9094.3|9104.3|9094.3|9104.3|9094.3|9104.3|9094.3|1
1633435740000|2021-10-05 12:09:00|9104.4|9094.4|9103.8|9093.8|9104.4|9094.4|9103.8|9093.8|2
1633435750000|2021-10-05 12:09:10|9103|9093|9099.9|9089.9|9103|9093|9099.9|9089.9|4
1633435760000|2021-10-05 12:09:20|9099.8|9089.8|9100|9090|9100.1|9090.1|9098.5|9088.5|6
1633435780000|2021-10-05 12:09:40|9099.9|9089.9|9100|9090|9100|9090|9099.9|9089.9|2
1633435790000|2021-10-05 12:09:50|9099.6|9089.6|9099.8|9089.8|9099.8|9089.8|9099.6|9089.6|2
1633435800000|2021-10-05 12:10:00|9099.6|9089.6|9101.4|9091.4|9105.8|9095.8|9095.3|9085.3|19
1633435810000|2021-10-05 12:10:10|9102.3|9092.3|9099.5|9089.5|9102.3|9092.3|9099.5|9089.5|4
1633435820000|2021-10-05 12:10:20|9098.5|9088.5|9095.8|9085.8|9098.5|9088.5|9095.8|9085.8|6
1633435830000|2021-10-05 12:10:30|9095.9|9085.9|9104.8|9094.8|9105.8|9095.8|9095.9|9085.9|13
1633435840000|2021-10-05 12:10:40|9105.8|9095.8|9105.8|9095.8|9105.8|9095.8|9105.4|9095.4|3
1633435850000|2021-10-05 12:10:50|9105.4|9095.4|9105.8|9095.8|9105.8|9095.8|9104.4|9094.4|3
1633435860000|2021-10-05 12:11:00|9106.4|9096.4|9111.5|9101.5|9114.3|9104.3|9106.4|9096.4|13
1633435870000|2021-10-05 12:11:10|9110.1|9100.1|9119.4|9109.4|9119.4|9109.4|9110.1|9100.1|18
1633435880000|2021-10-05 12:11:20|9119.5|9109.5|9119.8|9109.8|9121.6|9111.6|9119.3|9109.3|14
1633435890000|2021-10-05 12:11:30|9119.4|9109.4|9119.8|9109.8|9119.8|9109.8|9118.9|9108.9|7
1633435900000|2021-10-05 12:11:40|9120|9110|9118.9|9108.9|9120.9|9110.9|9118.9|9108.9|7
1633435910000|2021-10-05 12:11:50|9118.8|9108.8|9123.4|9113.4|9123.5|9113.5|9118.8|9108.8|15
1633435920000|2021-10-05 12:12:00|9122.5|9112.5|9121.3|9111.3|9122.5|9112.5|9119.9|9109.9|5
1633435930000|2021-10-05 12:12:10|9121.6|9111.6|9122.6|9112.6|9123.6|9113.6|9121.6|9111.6|4
1633435940000|2021-10-05 12:12:20|9122.5|9112.5|9121.4|9111.4|9124.6|9114.6|9121.4|9111.4|15
1633435950000|2021-10-05 12:12:30|9121.3|9111.3|9120.5|9110.5|9121.3|9111.3|9120.5|9110.5|8
1633435970000|2021-10-05 12:12:50|9120.8|9110.8|9119|9109|9120.8|9110.8|9119|9109|8
1633435980000|2021-10-05 12:13:00|9118.8|9108.8|9117.3|9107.3|9118.8|9108.8|9117.3|9107.3|4
1633435990000|2021-10-05 12:13:10|9117.4|9107.4|9119.3|9109.3|9119.3|9109.3|9117.4|9107.4|3
1633436000000|2021-10-05 12:13:20|9118.5|9108.5|9117.9|9107.9|9118.5|9108.5|9117.9|9107.9|2
1633436010000|2021-10-05 12:13:30|9117.6|9107.6|9113.9|9103.9|9117.6|9107.6|9113.1|9103.1|7
1633436020000|2021-10-05 12:13:40|9114.1|9104.1|9114.5|9104.5|9114.9|9104.9|9114.1|9104.1|3
1633436030000|2021-10-05 12:13:50|9114.1|9104.1|9114.4|9104.4|9115.4|9105.4|9113.8|9103.8|10
1633436040000|2021-10-05 12:14:00|9113.9|9103.9|9112.6|9102.6|9114.5|9104.5|9112.6|9102.6|6
1633436060000|2021-10-05 12:14:20|9112.9|9102.9|9112.6|9102.6|9112.9|9102.9|9112.6|9102.6|2
1633436070000|2021-10-05 12:14:30|9112.8|9102.8|9112.5|9102.5|9113.4|9103.4|9112.5|9102.5|4
1633436080000|2021-10-05 12:14:40|9112.8|9102.8|9112.5|9102.5|9113.5|9103.5|9112.5|9102.5|4
1633436090000|2021-10-05 12:14:50|9112.6|9102.6|9112.6|9102.6|9112.6|9102.6|9112.6|9102.6|1
1633436100000|2021-10-05 12:15:00|9112.9|9102.9|9111.3|9101.3|9112.9|9102.9|9110.5|9100.5|12
1633436110000|2021-10-05 12:15:10|9111|9101|9107|9097|9111|9101|9107|9097|10
1633436120000|2021-10-05 12:15:20|9106.8|9096.8|9109.6|9099.6|9109.6|9099.6|9105.5|9095.5|8
1633436130000|2021-10-05 12:15:30|9109.1|9099.1|9103.8|9093.8|9109.1|9099.1|9102.4|9092.4|8
1633436140000|2021-10-05 12:15:40|9103.9|9093.9|9106.3|9096.3|9106.3|9096.3|9103.9|9093.9|7
1633436150000|2021-10-05 12:15:50|9106.1|9096.1|9106.3|9096.3|9106.3|9096.3|9105.9|9095.9|3
1633436160000|2021-10-05 12:16:00|9106.4|9096.4|9109.9|9099.9|9109.9|9099.9|9106.4|9096.4|7
1633436210000|2021-10-05 12:16:50|9109.4|9099.4|9103.3|9093.3|9109.4|9099.4|9103.3|9093.3|12
1633436220000|2021-10-05 12:17:00|9103.4|9093.4|9104.5|9094.5|9104.5|9094.5|9103.4|9093.4|9
1633436230000|2021-10-05 12:17:10|9104.6|9094.6|9104.8|9094.8|9104.8|9094.8|9104.6|9094.6|2
1633436250000|2021-10-05 12:17:30|9104.5|9094.5|9105.9|9095.9|9105.9|9095.9|9104.5|9094.5|4
1633436270000|2021-10-05 12:17:50|9106.6|9096.6|9108.3|9098.3|9108.3|9098.3|9106.6|9096.6|4
1633436280000|2021-10-05 12:18:00|9108.1|9098.1|9107.8|9097.8|9108.1|9098.1|9107.8|9097.8|4
1633436300000|2021-10-05 12:18:20|9108|9098|9108|9098|9108|9098|9108|9098|1
1633436310000|2021-10-05 12:18:30|9108.3|9098.3|9108.1|9098.1|9108.5|9098.5|9108.1|9098.1|4
1633436330000|2021-10-05 12:18:50|9107.3|9097.3|9106.9|9096.9|9107.3|9097.3|9106.9|9096.9|2
1633436340000|2021-10-05 12:19:00|9107.1|9097.1|9108|9098|9108|9098|9107.1|9097.1|3
1633436350000|2021-10-05 12:19:10|9107.3|9097.3|9107.3|9097.3|9107.6|9097.6|9106.9|9096.9|4
1633436360000|2021-10-05 12:19:20|9106|9096|9109.5|9099.5|9109.8|9099.8|9106|9096|9
1633436370000|2021-10-05 12:19:30|9109.8|9099.8|9109.5|9099.5|9109.8|9099.8|9109|9099|5
1633436380000|2021-10-05 12:19:40|9109.8|9099.8|9111.4|9101.4|9111.8|9101.8|9109.8|9099.8|6
1633436390000|2021-10-05 12:19:50|9110.5|9100.5|9111.4|9101.4|9111.8|9101.8|9110.5|9100.5|7
1633436400000|2021-10-05 12:20:00|9111.8|9101.8|9110.4|9100.4|9111.8|9101.8|9110.4|9100.4|7
1633436410000|2021-10-05 12:20:10|9110.6|9100.6|9109.4|9099.4|9110.6|9100.6|9109.4|9099.4|4
1633436420000|2021-10-05 12:20:20|9111.1|9101.1|9112.4|9102.4|9112.4|9102.4|9111.1|9101.1|5
1633436430000|2021-10-05 12:20:30|9112.6|9102.6|9113.1|9103.1|9113.1|9103.1|9112.6|9102.6|3
1633436440000|2021-10-05 12:20:40|9113|9103|9115|9105|9115|9105|9113|9103|7
1633436450000|2021-10-05 12:20:50|9114.8|9104.8|9117.3|9107.3|9117.3|9107.3|9114.8|9104.8|6
1633436460000|2021-10-05 12:21:00|9117.5|9107.5|9117.9|9107.9|9118.1|9108.1|9117.5|9107.5|5
1633436470000|2021-10-05 12:21:10|9118.1|9108.1|9121|9111|9121|9111|9118.1|9108.1|5
1633436480000|2021-10-05 12:21:20|9120.8|9110.8|9121.6|9111.6|9121.6|9111.6|9120.5|9110.5|6
1633436490000|2021-10-05 12:21:30|9122|9112|9122.1|9112.1|9122.3|9112.3|9122|9112|3
1633436500000|2021-10-05 12:21:40|9122.3|9112.3|9122|9112|9122.8|9112.8|9122|9112|3
1633436510000|2021-10-05 12:21:50|9121.8|9111.8|9121.8|9111.8|9121.8|9111.8|9120|9110|8
1633436520000|2021-10-05 12:22:00|9121|9111|9121.5|9111.5|9121.5|9111.5|9121|9111|2
1633436530000|2021-10-05 12:22:10|9122|9112|9118.8|9108.8|9122|9112|9118.8|9108.8|7
1633436540000|2021-10-05 12:22:20|9115.5|9105.5|9117.1|9107.1|9117.4|9107.4|9115.5|9105.5|4
1633436550000|2021-10-05 12:22:30|9117.3|9107.3|9116.4|9106.4|9117.4|9107.4|9116.4|9106.4|8
1633436560000|2021-10-05 12:22:40|9116.3|9106.3|9116.1|9106.1|9116.4|9106.4|9116.1|9106.1|4
1633436580000|2021-10-05 12:23:00|9116.5|9106.5|9116.8|9106.8|9117.1|9107.1|9116.5|9106.5|3
1633436590000|2021-10-05 12:23:10|9117.1|9107.1|9117|9107|9117.6|9107.6|9115.4|9105.4|4
1633436600000|2021-10-05 12:23:20|9116.5|9106.5|9117.8|9107.8|9118|9108|9116.5|9106.5|4
1633436610000|2021-10-05 12:23:30|9117.5|9107.5|9116.9|9106.9|9117.5|9107.5|9116.9|9106.9|3
1633436630000|2021-10-05 12:23:50|9116|9106|9114.9|9104.9|9116|9106|9114.8|9104.8|5
1633436640000|2021-10-05 12:24:00|9114.6|9104.6|9114.1|9104.1|9114.6|9104.6|9114.1|9104.1|2
1633436650000|2021-10-05 12:24:10|9114.3|9104.3|9114.8|9104.8|9114.8|9104.8|9114.3|9104.3|3
1633436660000|2021-10-05 12:24:20|9116.5|9106.5|9119.5|9109.5|9119.5|9109.5|9116.5|9106.5|2
1633436670000|2021-10-05 12:24:30|9119.6|9109.6|9120.3|9110.3|9120.3|9110.3|9119.6|9109.6|8
1633436680000|2021-10-05 12:24:40|9120.9|9110.9|9119.3|9109.3|9121.6|9111.6|9119.3|9109.3|5
1633436690000|2021-10-05 12:24:50|9118.8|9108.8|9117.4|9107.4|9118.8|9108.8|9117.1|9107.1|3
1633436700000|2021-10-05 12:25:00|9117.5|9107.5|9116.6|9106.6|9117.5|9107.5|9116.6|9106.6|7
1633436710000|2021-10-05 12:25:10|9116.5|9106.5|9116.6|9106.6|9116.6|9106.6|9116.5|9106.5|2
1633436720000|2021-10-05 12:25:20|9116.9|9106.9|9116.1|9106.1|9117.1|9107.1|9115.8|9105.8|7
1633436730000|2021-10-05 12:25:30|9116.9|9106.9|9116.5|9106.5|9116.9|9106.9|9116.3|9106.3|3
1633436740000|2021-10-05 12:25:40|9116.9|9106.9|9117.1|9107.1|9117.3|9107.3|9116.6|9106.6|7
1633436760000|2021-10-05 12:26:00|9116.3|9106.3|9117.1|9107.1|9117.1|9107.1|9116.3|9106.3|2
1633436770000|2021-10-05 12:26:10|9117.3|9107.3|9119.3|9109.3|9119.3|9109.3|9117.3|9107.3|4
1633436780000|2021-10-05 12:26:20|9119.4|9109.4|9121.8|9111.8|9121.8|9111.8|9119.4|9109.4|6
1633436790000|2021-10-05 12:26:30|9121.5|9111.5|9121|9111|9121.8|9111.8|9121|9111|8
1633436810000|2021-10-05 12:26:50|9120.9|9110.9|9120.5|9110.5|9120.9|9110.9|9120.5|9110.5|6
1633436820000|2021-10-05 12:27:00|9120.8|9110.8|9120.8|9110.8|9120.8|9110.8|9120.5|9110.5|5
1633436830000|2021-10-05 12:27:10|9120.5|9110.5|9120.8|9110.8|9120.8|9110.8|9120.5|9110.5|2
1633436840000|2021-10-05 12:27:20|9121|9111|9121|9111|9121|9111|9121|9111|1
1633436850000|2021-10-05 12:27:30|9121.3|9111.3|9122|9112|9122|9112|9121.3|9111.3|2
1633436860000|2021-10-05 12:27:40|9122.6|9112.6|9122.6|9112.6|9123.1|9113.1|9122|9112|8
1633436870000|2021-10-05 12:27:50|9123.1|9113.1|9126.5|9116.5|9126.5|9116.5|9123.1|9113.1|4
1633436880000|2021-10-05 12:28:00|9126.4|9116.4|9122.8|9112.8|9126.4|9116.4|9122.8|9112.8|7
1633436890000|2021-10-05 12:28:10|9122.9|9112.9|9122.9|9112.9|9122.9|9112.9|9122.9|9112.9|1
1633436900000|2021-10-05 12:28:20|9122.8|9112.8|9123.9|9113.9|9124|9114|9122.8|9112.8|5
1633436910000|2021-10-05 12:28:30|9123.6|9113.6|9123.1|9113.1|9123.6|9113.6|9122.9|9112.9|7
1633436920000|2021-10-05 12:28:40|9122.8|9112.8|9122.1|9112.1|9122.8|9112.8|9122.1|9112.1|3
1633436930000|2021-10-05 12:28:50|9121.8|9111.8|9118.4|9108.4|9121.8|9111.8|9118.4|9108.4|3
1633436940000|2021-10-05 12:29:00|9118.5|9108.5|9118.9|9108.9|9118.9|9108.9|9118.5|9108.5|2
1633436950000|2021-10-05 12:29:10|9119.1|9109.1|9121.6|9111.6|9121.9|9111.9|9119.1|9109.1|11
1633436960000|2021-10-05 12:29:20|9121.9|9111.9|9121.6|9111.6|9121.9|9111.9|9121.6|9111.6|6
1633436970000|2021-10-05 12:29:30|9121.9|9111.9|9120.9|9110.9|9121.9|9111.9|9120.9|9110.9|4
1633436980000|2021-10-05 12:29:40|9120.4|9110.4|9117.9|9107.9|9121.6|9111.6|9117.6|9107.6|9
1633436990000|2021-10-05 12:29:50|9117.6|9107.6|9116.5|9106.5|9117.6|9107.6|9115.8|9105.8|6
1633437000000|2021-10-05 12:30:00|9116.8|9106.8|9116.4|9106.4|9117|9107|9116.4|9106.4|6
1633437010000|2021-10-05 12:30:10|9116.9|9106.9|9117.1|9107.1|9117.1|9107.1|9116.9|9106.9|2
1633437020000|2021-10-05 12:30:20|9117|9107|9116.8|9106.8|9117.3|9107.3|9116.3|9106.3|6
1633437030000|2021-10-05 12:30:30|9117.5|9107.5|9118|9108|9118|9108|9117.5|9107.5|6
1633437040000|2021-10-05 12:30:40|9118.3|9108.3|9119|9109|9119|9109|9118.3|9108.3|4
1633437050000|2021-10-05 12:30:50|9119.3|9109.3|9120.4|9110.4|9121.6|9111.6|9118.9|9108.9|10
1633437060000|2021-10-05 12:31:00|9120.9|9110.9|9123.4|9113.4|9124|9114|9120.9|9110.9|10
1633437070000|2021-10-05 12:31:10|9123.1|9113.1|9124|9114|9124|9114|9123.1|9113.1|5
1633437090000|2021-10-05 12:31:30|9121.5|9111.5|9120.6|9110.6|9121.5|9111.5|9120.6|9110.6|3
1633437100000|2021-10-05 12:31:40|9121.1|9111.1|9119.8|9109.8|9121.1|9111.1|9119.8|9109.8|6
1633437110000|2021-10-05 12:31:50|9119.6|9109.6|9118.4|9108.4|9119.6|9109.6|9118.4|9108.4|6
1633437120000|2021-10-05 12:32:00|9118.8|9108.8|9119.4|9109.4|9119.4|9109.4|9118.8|9108.8|3
1633437130000|2021-10-05 12:32:10|9119.5|9109.5|9121.3|9111.3|9121.3|9111.3|9119.5|9109.5|4
1633437150000|2021-10-05 12:32:30|9121|9111|9122.4|9112.4|9123.3|9113.3|9121|9111|7
1633437160000|2021-10-05 12:32:40|9120.5|9110.5|9118.3|9108.3|9120.5|9110.5|9118.3|9108.3|13
1633437170000|2021-10-05 12:32:50|9118.1|9108.1|9115.6|9105.6|9118.1|9108.1|9115.6|9105.6|6
1633437180000|2021-10-05 12:33:00|9114.3|9104.3|9118.6|9108.6|9118.9|9108.9|9114.3|9104.3|12
1633437190000|2021-10-05 12:33:10|9118.5|9108.5|9118|9108|9118.5|9108.5|9118|9108|7
1633437200000|2021-10-05 12:33:20|9117.5|9107.5|9118.3|9108.3|9118.4|9108.4|9117.5|9107.5|6
1633437210000|2021-10-05 12:33:30|9119.4|9109.4|9118.5|9108.5|9119.4|9109.4|9118.5|9108.5|6
1633437220000|2021-10-05 12:33:40|9118.6|9108.6|9118.3|9108.3|9118.6|9108.6|9118.3|9108.3|3
1633437230000|2021-10-05 12:33:50|9118.1|9108.1|9119|9109|9119.6|9109.6|9117.8|9107.8|7
1633437240000|2021-10-05 12:34:00|9119.1|9109.1|9121.1|9111.1|9121.1|9111.1|9119.1|9109.1|9
1633437250000|2021-10-05 12:34:10|9121.4|9111.4|9123.1|9113.1|9123.1|9113.1|9121.4|9111.4|6
1633437260000|2021-10-05 12:34:20|9123.6|9113.6|9123.6|9113.6|9123.6|9113.6|9123.6|9113.6|1
1633437270000|2021-10-05 12:34:30|9124|9114|9124.4|9114.4|9124.4|9114.4|9124|9114|2
1633437300000|2021-10-05 12:35:00|9124.5|9114.5|9118.3|9108.3|9124.5|9114.5|9118.3|9108.3|10
1633437310000|2021-10-05 12:35:10|9118.4|9108.4|9121.3|9111.3|9122.6|9112.6|9118.4|9108.4|8
1633437320000|2021-10-05 12:35:20|9120.9|9110.9|9124.4|9114.4|9124.6|9114.6|9120.9|9110.9|4
1633437330000|2021-10-05 12:35:30|9124.3|9114.3|9125.5|9115.5|9125.5|9115.5|9124|9114|7
1633437340000|2021-10-05 12:35:40|9125.6|9115.6|9126|9116|9127.1|9117.1|9125.6|9115.6|10
1633437350000|2021-10-05 12:35:50|9125.1|9115.1|9123.4|9113.4|9125.5|9115.5|9123.4|9113.4|9
1633437360000|2021-10-05 12:36:00|9123.9|9113.9|9123.4|9113.4|9123.9|9113.9|9123.4|9113.4|2
1633437370000|2021-10-05 12:36:10|9123.9|9113.9|9123.9|9113.9|9123.9|9113.9|9123.4|9113.4|3
1633437380000|2021-10-05 12:36:20|9123.8|9113.8|9126.1|9116.1|9126.1|9116.1|9122.9|9112.9|9
1633437390000|2021-10-05 12:36:30|9126.3|9116.3|9126.9|9116.9|9126.9|9116.9|9126.3|9116.3|3
1633437400000|2021-10-05 12:36:40|9126.6|9116.6|9126.9|9116.9|9127.1|9117.1|9126.6|9116.6|6
1633437410000|2021-10-05 12:36:50|9127.9|9117.9|9127.3|9117.3|9127.9|9117.9|9127.3|9117.3|3
1633437420000|2021-10-05 12:37:00|9127.5|9117.5|9127.9|9117.9|9127.9|9117.9|9127.4|9117.4|3
1633437430000|2021-10-05 12:37:10|9127.8|9117.8|9127.4|9117.4|9127.8|9117.8|9127.4|9117.4|2
1633437440000|2021-10-05 12:37:20|9127.1|9117.1|9126|9116|9127.5|9117.5|9126|9116|7
1633437450000|2021-10-05 12:37:30|9125.6|9115.6|9127.3|9117.3|9128.1|9118.1|9125.6|9115.6|8
1633437460000|2021-10-05 12:37:40|9127.6|9117.6|9128.9|9118.9|9128.9|9118.9|9127.3|9117.3|4
1633437470000|2021-10-05 12:37:50|9128.6|9118.6|9128.6|9118.6|9128.6|9118.6|9128.6|9118.6|1
1633437480000|2021-10-05 12:38:00|9129.1|9119.1|9128.9|9118.9|9129.1|9119.1|9128.6|9118.6|4
1633437490000|2021-10-05 12:38:10|9128.4|9118.4|9128.3|9118.3|9128.4|9118.4|9128.1|9118.1|5
1633437500000|2021-10-05 12:38:20|9128|9118|9128|9118|9128|9118|9128|9118|1
1633437510000|2021-10-05 12:38:30|9128.4|9118.4|9128.6|9118.6|9128.6|9118.6|9128.4|9118.4|2
1633437520000|2021-10-05 12:38:40|9128.9|9118.9|9129.1|9119.1|9129.1|9119.1|9128.9|9118.9|2
1633437530000|2021-10-05 12:38:50|9127.9|9117.9|9128.5|9118.5|9128.5|9118.5|9127.9|9117.9|2
1633437540000|2021-10-05 12:39:00|9128.6|9118.6|9135.8|9125.8|9136.6|9126.6|9128.6|9118.6|13
1633437550000|2021-10-05 12:39:10|9136.3|9126.3|9135.3|9125.3|9136.3|9126.3|9135.3|9125.3|8
1633437560000|2021-10-05 12:39:20|9135.5|9125.5|9136.3|9126.3|9136.8|9126.8|9135.5|9125.5|6
1633437570000|2021-10-05 12:39:30|9136.8|9126.8|9136.5|9126.5|9136.8|9126.8|9136.3|9126.3|3
1633437580000|2021-10-05 12:39:40|9136.8|9126.8|9137.3|9127.3|9137.6|9127.6|9136.6|9126.6|6
1633437590000|2021-10-05 12:39:50|9137.5|9127.5|9137.6|9127.6|9138.3|9128.3|9137.3|9127.3|7
1633437600000|2021-10-05 12:40:00|9137.9|9127.9|9138.1|9128.1|9138.4|9128.4|9137.8|9127.8|9
1633437610000|2021-10-05 12:40:10|9138.5|9128.5|9139.1|9129.1|9139.1|9129.1|9138.1|9128.1|5
1633437620000|2021-10-05 12:40:20|9139.4|9129.4|9141.3|9131.3|9143.8|9133.8|9139.4|9129.4|16
1633437630000|2021-10-05 12:40:30|9141.5|9131.5|9142.3|9132.3|9142.3|9132.3|9141.3|9131.3|6
1633437640000|2021-10-05 12:40:40|9142.4|9132.4|9142.3|9132.3|9142.8|9132.8|9142.3|9132.3|7
1633437650000|2021-10-05 12:40:50|9142.1|9132.1|9141.4|9131.4|9142.6|9132.6|9140.4|9130.4|10
1633437660000|2021-10-05 12:41:00|9141.6|9131.6|9145.5|9135.5|9147.1|9137.1|9141.6|9131.6|9
1633437670000|2021-10-05 12:41:10|9145.1|9135.1|9145.5|9135.5|9145.5|9135.5|9145.1|9135.1|2
1633437680000|2021-10-05 12:41:20|9146.1|9136.1|9146.3|9136.3|9146.6|9136.6|9146.1|9136.1|5
1633437690000|2021-10-05 12:41:30|9145.9|9135.9|9143.3|9133.3|9145.9|9135.9|9143.3|9133.3|2
1633437700000|2021-10-05 12:41:40|9142|9132|9143.1|9133.1|9143.8|9133.8|9141.5|9131.5|8
1633437710000|2021-10-05 12:41:50|9142.8|9132.8|9143.4|9133.4|9143.4|9133.4|9142.1|9132.1|9
1633437720000|2021-10-05 12:42:00|9142|9132|9142.6|9132.6|9142.6|9132.6|9141|9131|13
1633437730000|2021-10-05 12:42:10|9141.8|9131.8|9142.6|9132.6|9143.1|9133.1|9141.5|9131.5|7
1633437740000|2021-10-05 12:42:20|9142.9|9132.9|9142.9|9132.9|9143.4|9133.4|9142.1|9132.1|7
1633437750000|2021-10-05 12:42:30|9142.6|9132.6|9145.9|9135.9|9145.9|9135.9|9142.1|9132.1|8
1633437760000|2021-10-05 12:42:40|9146.1|9136.1|9145.8|9135.8|9146.1|9136.1|9144.8|9134.8|8
1633437770000|2021-10-05 12:42:50|9146.4|9136.4|9148.5|9138.5|9148.6|9138.6|9146.1|9136.1|7
1633437780000|2021-10-05 12:43:00|9148.4|9138.4|9147.8|9137.8|9149.1|9139.1|9147.5|9137.5|12
1633437790000|2021-10-05 12:43:10|9148.1|9138.1|9147.6|9137.6|9148.1|9138.1|9147|9137|5
1633437800000|2021-10-05 12:43:20|9147.9|9137.9|9147.9|9137.9|9147.9|9137.9|9146.6|9136.6|6
1633437810000|2021-10-05 12:43:30|9148.1|9138.1|9149.9|9139.9|9151.3|9141.3|9148.1|9138.1|12
1633437820000|2021-10-05 12:43:40|9150|9140|9149.8|9139.8|9150.3|9140.3|9149.4|9139.4|8
1633437830000|2021-10-05 12:43:50|9149.4|9139.4|9150.6|9140.6|9150.8|9140.8|9149.3|9139.3|15
1633437840000|2021-10-05 12:44:00|9150|9140|9147.6|9137.6|9151|9141|9147.6|9137.6|12
1633437850000|2021-10-05 12:44:10|9148|9138|9148.9|9138.9|9148.9|9138.9|9148|9138|7
1633437860000|2021-10-05 12:44:20|9149.3|9139.3|9150|9140|9150|9140|9148.1|9138.1|7
1633437870000|2021-10-05 12:44:30|9150.3|9140.3|9151|9141|9151|9141|9150.3|9140.3|7
1633437880000|2021-10-05 12:44:40|9152|9142|9151.6|9141.6|9152|9142|9151.6|9141.6|2
1633437900000|2021-10-05 12:45:00|9151.4|9141.4|9152.5|9142.5|9152.9|9142.9|9151.4|9141.4|11
1633437910000|2021-10-05 12:45:10|9151.6|9141.6|9151.8|9141.8|9152.6|9142.6|9151.6|9141.6|7
1633437920000|2021-10-05 12:45:20|9151.9|9141.9|9151.6|9141.6|9152.8|9142.8|9151.1|9141.1|9
1633437930000|2021-10-05 12:45:30|9152.4|9142.4|9151.3|9141.3|9152.4|9142.4|9151.3|9141.3|3
1633437940000|2021-10-05 12:45:40|9151.6|9141.6|9151.6|9141.6|9151.8|9141.8|9150.6|9140.6|5
1633437950000|2021-10-05 12:45:50|9151.4|9141.4|9151.4|9141.4|9151.4|9141.4|9151|9141|4
1633437960000|2021-10-05 12:46:00|9151.6|9141.6|9151.4|9141.4|9151.6|9141.6|9151.4|9141.4|2
1633437970000|2021-10-05 12:46:10|9151.6|9141.6|9157.9|9147.9|9157.9|9147.9|9151.6|9141.6|11
1633437980000|2021-10-05 12:46:20|9158.6|9148.6|9158.5|9148.5|9158.6|9148.6|9158.3|9148.3|5
1633437990000|2021-10-05 12:46:30|9158.3|9148.3|9158.5|9148.5|9159|9149|9158|9148|5
1633438000000|2021-10-05 12:46:40|9158.8|9148.8|9158.3|9148.3|9160.1|9150.1|9158.3|9148.3|8
1633438010000|2021-10-05 12:46:50|9158.4|9148.4|9159.8|9149.8|9159.8|9149.8|9158.4|9148.4|6
1633438020000|2021-10-05 12:47:00|9160|9150|9161|9151|9161.1|9151.1|9159.8|9149.8|8
1633438030000|2021-10-05 12:47:10|9160.8|9150.8|9152.5|9142.5|9160.8|9150.8|9152.5|9142.5|12
1633438040000|2021-10-05 12:47:20|9152.8|9142.8|9149.4|9139.4|9155.1|9145.1|9148.3|9138.3|13
1633438050000|2021-10-05 12:47:30|9150.6|9140.6|9151.4|9141.4|9151.4|9141.4|9150.6|9140.6|5
1633438060000|2021-10-05 12:47:40|9151.6|9141.6|9154.4|9144.4|9154.4|9144.4|9151.6|9141.6|4
1633438070000|2021-10-05 12:47:50|9154.9|9144.9|9155.1|9145.1|9155.1|9145.1|9154.9|9144.9|2
1633438080000|2021-10-05 12:48:00|9155.8|9145.8|9159.3|9149.3|9159.3|9149.3|9155.8|9145.8|6
1633438090000|2021-10-05 12:48:10|9159.5|9149.5|9162.5|9152.5|9162.5|9152.5|9159.5|9149.5|6
1633438100000|2021-10-05 12:48:20|9162.8|9152.8|9159.3|9149.3|9162.8|9152.8|9158|9148|8
1633438110000|2021-10-05 12:48:30|9159.6|9149.6|9158.8|9148.8|9160|9150|9158.5|9148.5|7
1633438120000|2021-10-05 12:48:40|9158.5|9148.5|9157.9|9147.9|9159|9149|9157.1|9147.1|8
1633438130000|2021-10-05 12:48:50|9157.5|9147.5|9158.6|9148.6|9158.6|9148.6|9157.1|9147.1|6
1633438140000|2021-10-05 12:49:00|9158.8|9148.8|9159.9|9149.9|9160|9150|9158.8|9148.8|5
1633438150000|2021-10-05 12:49:10|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|9158.9|9148.9|5
1633438160000|2021-10-05 12:49:20|9158.9|9148.9|9159.4|9149.4|9159.4|9149.4|9158.9|9148.9|4
1633438170000|2021-10-05 12:49:30|9158.6|9148.6|9158.6|9148.6|9158.6|9148.6|9157.4|9147.4|5
1633438180000|2021-10-05 12:49:40|9158.5|9148.5|9158.4|9148.4|9158.5|9148.5|9157.4|9147.4|4
1633438190000|2021-10-05 12:49:50|9158.8|9148.8|9160.4|9150.4|9160.4|9150.4|9158.8|9148.8|3
1633438200000|2021-10-05 12:50:00|9160.1|9150.1|9162|9152|9162|9152|9160.1|9150.1|11
1633438210000|2021-10-05 12:50:10|9161.9|9151.9|9162.9|9152.9|9162.9|9152.9|9161.9|9151.9|2
1633438230000|2021-10-05 12:50:30|9162.4|9152.4|9162.1|9152.1|9162.4|9152.4|9162.1|9152.1|2
1633438240000|2021-10-05 12:50:40|9162.4|9152.4|9163.1|9153.1|9163.1|9153.1|9162.4|9152.4|2
1633438250000|2021-10-05 12:50:50|9162.9|9152.9|9163.8|9153.8|9163.8|9153.8|9162.9|9152.9|3
1633438260000|2021-10-05 12:51:00|9163.5|9153.5|9163.1|9153.1|9163.5|9153.5|9162.5|9152.5|4
1633438270000|2021-10-05 12:51:10|9162.9|9152.9|9162.8|9152.8|9162.9|9152.9|9162.8|9152.8|2
1633438280000|2021-10-05 12:51:20|9162.4|9152.4|9163.1|9153.1|9163.1|9153.1|9162.4|9152.4|5
1633438290000|2021-10-05 12:51:30|9163|9153|9162.8|9152.8|9163|9153|9162.4|9152.4|5
1633438300000|2021-10-05 12:51:40|9162.6|9152.6|9162.6|9152.6|9162.6|9152.6|9162.6|9152.6|1
1633438330000|2021-10-05 12:52:10|9162.8|9152.8|9159.3|9149.3|9163|9153|9159.3|9149.3|9
1633438340000|2021-10-05 12:52:20|9158.5|9148.5|9157.8|9147.8|9158.5|9148.5|9156.9|9146.9|9
1633438350000|2021-10-05 12:52:30|9157|9147|9155|9145|9157|9147|9155|9145|5
1633438370000|2021-10-05 12:52:50|9156.5|9146.5|9153.4|9143.4|9156.5|9146.5|9153.4|9143.4|5
1633438380000|2021-10-05 12:53:00|9153.3|9143.3|9153.5|9143.5|9153.5|9143.5|9153.3|9143.3|3
1633438400000|2021-10-05 12:53:20|9153.4|9143.4|9155.3|9145.3|9155.3|9145.3|9153.4|9143.4|4
1633438410000|2021-10-05 12:53:30|9155.8|9145.8|9155.4|9145.4|9155.8|9145.8|9155.4|9145.4|3
1633438420000|2021-10-05 12:53:40|9155.5|9145.5|9155.5|9145.5|9155.5|9145.5|9155.5|9145.5|1
1633438430000|2021-10-05 12:53:50|9155.3|9145.3|9155.3|9145.3|9155.3|9145.3|9155|9145|3
1633438450000|2021-10-05 12:54:10|9155.1|9145.1|9149.5|9139.5|9155.1|9145.1|9149.5|9139.5|4
1633438460000|2021-10-05 12:54:20|9149|9139|9148.8|9138.8|9150|9140|9148.8|9138.8|5
1633438470000|2021-10-05 12:54:30|9148.9|9138.9|9148.3|9138.3|9149.8|9139.8|9148.3|9138.3|8
1633438480000|2021-10-05 12:54:40|9148.6|9138.6|9148.9|9138.9|9149.1|9139.1|9148|9138|11
1633438490000|2021-10-05 12:54:50|9148.8|9138.8|9149.4|9139.4|9149.4|9139.4|9148.3|9138.3|8
1633438500000|2021-10-05 12:55:00|9149.3|9139.3|9148.3|9138.3|9149.3|9139.3|9148.3|9138.3|4
1633438510000|2021-10-05 12:55:10|9147.4|9137.4|9148.6|9138.6|9148.6|9138.6|9147.4|9137.4|3
1633438520000|2021-10-05 12:55:20|9148.9|9138.9|9150.9|9140.9|9151.3|9141.3|9148.8|9138.8|10
1633438530000|2021-10-05 12:55:30|9150|9140|9148.4|9138.4|9150|9140|9148.1|9138.1|8
1633438540000|2021-10-05 12:55:40|9148.3|9138.3|9148.1|9138.1|9148.6|9138.6|9147|9137|8
1633438550000|2021-10-05 12:55:50|9147.9|9137.9|9148.1|9138.1|9148.8|9138.8|9147.9|9137.9|7
1633438560000|2021-10-05 12:56:00|9147.5|9137.5|9147.9|9137.9|9148.3|9138.3|9147.3|9137.3|6
1633438580000|2021-10-05 12:56:20|9148.4|9138.4|9147.9|9137.9|9148.4|9138.4|9147.3|9137.3|5
1633438590000|2021-10-05 12:56:30|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|1
1633438600000|2021-10-05 12:56:40|9146.9|9136.9|9146.9|9136.9|9147.4|9137.4|9146.9|9136.9|5
1633438610000|2021-10-05 12:56:50|9146.1|9136.1|9146.9|9136.9|9147.4|9137.4|9146.1|9136.1|6
1633438620000|2021-10-05 12:57:00|9147.6|9137.6|9145.8|9135.8|9148.3|9138.3|9145.8|9135.8|7
1633438630000|2021-10-05 12:57:10|9145.3|9135.3|9141.8|9131.8|9145.3|9135.3|9141.8|9131.8|8
1633438640000|2021-10-05 12:57:20|9141.6|9131.6|9137|9127|9141.9|9131.9|9133.6|9123.6|12
1633438650000|2021-10-05 12:57:30|9136.9|9126.9|9133.3|9123.3|9136.9|9126.9|9133.3|9123.3|10
1633438660000|2021-10-05 12:57:40|9132.6|9122.6|9131.4|9121.4|9132.6|9122.6|9129.8|9119.8|8
1633438670000|2021-10-05 12:57:50|9131.5|9121.5|9131.9|9121.9|9131.9|9121.9|9131.5|9121.5|2
1633438680000|2021-10-05 12:58:00|9132.1|9122.1|9135.6|9125.6|9135.6|9125.6|9132.1|9122.1|2
1633438690000|2021-10-05 12:58:10|9135.5|9125.5|9134.6|9124.6|9135.5|9125.5|9134.4|9124.4|3
1633438700000|2021-10-05 12:58:20|9134.8|9124.8|9132.8|9122.8|9134.8|9124.8|9132.6|9122.6|6
1633438710000|2021-10-05 12:58:30|9132.4|9122.4|9133.1|9123.1|9133.1|9123.1|9132.1|9122.1|8
1633438720000|2021-10-05 12:58:40|9132.9|9122.9|9134.9|9124.9|9134.9|9124.9|9132.9|9122.9|4
1633438730000|2021-10-05 12:58:50|9135.1|9125.1|9136.1|9126.1|9136.1|9126.1|9135.1|9125.1|3
1633438740000|2021-10-05 12:59:00|9136|9126|9130|9120|9136|9126|9130|9120|9
1633438750000|2021-10-05 12:59:10|9129.8|9119.8|9128.9|9118.9|9129.8|9119.8|9128.9|9118.9|2
1633438760000|2021-10-05 12:59:20|9128.5|9118.5|9129.5|9119.5|9129.8|9119.8|9128.3|9118.3|6
1633438780000|2021-10-05 12:59:40|9128.5|9118.5|9127.9|9117.9|9128.6|9118.6|9127.8|9117.8|6
1633438790000|2021-10-05 12:59:50|9127.6|9117.6|9124.5|9114.5|9127.9|9117.9|9124.4|9114.4|7
1633438800000|2021-10-05 13:00:00|9124.3|9114.3|9127.1|9117.1|9127.1|9117.1|9124.3|9114.3|12
1633438810000|2021-10-05 13:00:10|9126.8|9116.8|9129.8|9119.8|9130|9120|9126.8|9116.8|8
1633438820000|2021-10-05 13:00:20|9130|9120|9133.5|9123.5|9133.5|9123.5|9130|9120|7
1633438830000|2021-10-05 13:00:30|9133.6|9123.6|9136|9126|9136|9126|9133.6|9123.6|9
1633438840000|2021-10-05 13:00:40|9135.6|9125.6|9134.1|9124.1|9135.6|9125.6|9134.1|9124.1|6
1633438850000|2021-10-05 13:00:50|9134.3|9124.3|9134.4|9124.4|9134.6|9124.6|9134.3|9124.3|6
1633438860000|2021-10-05 13:01:00|9134|9124|9128.8|9118.8|9134|9124|9127|9117|10
1633438870000|2021-10-05 13:01:10|9128.6|9118.6|9128.6|9118.6|9128.6|9118.6|9127.8|9117.8|6
1633438880000|2021-10-05 13:01:20|9129.3|9119.3|9133.1|9123.1|9133.3|9123.3|9129.3|9119.3|4
1633438890000|2021-10-05 13:01:30|9133.5|9123.5|9131.9|9121.9|9134.6|9124.6|9131.9|9121.9|7
1633438900000|2021-10-05 13:01:40|9132.5|9122.5|9133.9|9123.9|9134.1|9124.1|9132.5|9122.5|7
1633438910000|2021-10-05 13:01:50|9133.6|9123.6|9133.4|9123.4|9133.6|9123.6|9133.4|9123.4|2
1633438920000|2021-10-05 13:02:00|9133.1|9123.1|9132.9|9122.9|9133.1|9123.1|9132.3|9122.3|7
1633438930000|2021-10-05 13:02:10|9132.5|9122.5|9130.4|9120.4|9132.6|9122.6|9130.4|9120.4|4
1633438940000|2021-10-05 13:02:20|9130.3|9120.3|9130.9|9120.9|9130.9|9120.9|9130.3|9120.3|4
1633438950000|2021-10-05 13:02:30|9130.6|9120.6|9124.9|9114.9|9130.6|9120.6|9124.9|9114.9|10
1633438960000|2021-10-05 13:02:40|9124.8|9114.8|9127.6|9117.6|9127.6|9117.6|9124.8|9114.8|7
1633438970000|2021-10-05 13:02:50|9127.8|9117.8|9128.9|9118.9|9129|9119|9127.8|9117.8|9
1633438980000|2021-10-05 13:03:00|9128.1|9118.1|9127.6|9117.6|9128.5|9118.5|9126.3|9116.3|19
1633438990000|2021-10-05 13:03:10|9128|9118|9129|9119|9130|9120|9128|9118|8
1633439010000|2021-10-05 13:03:30|9128.5|9118.5|9126.8|9116.8|9128.5|9118.5|9126.8|9116.8|6
1633439020000|2021-10-05 13:03:40|9126.9|9116.9|9125|9115|9126.9|9116.9|9123.1|9113.1|10
1633439030000|2021-10-05 13:03:50|9125.1|9115.1|9124.3|9114.3|9125.1|9115.1|9124.3|9114.3|4
1633439040000|2021-10-05 13:04:00|9124.9|9114.9|9123|9113|9124.9|9114.9|9123|9113|6
1633439050000|2021-10-05 13:04:10|9122.4|9112.4|9123|9113|9123.5|9113.5|9122.4|9112.4|7
1633439060000|2021-10-05 13:04:20|9123.1|9113.1|9119.4|9109.4|9123.1|9113.1|9119.4|9109.4|5
1633439070000|2021-10-05 13:04:30|9119.6|9109.6|9121.1|9111.1|9121.1|9111.1|9119.1|9109.1|11
1633439080000|2021-10-05 13:04:40|9121.6|9111.6|9120.5|9110.5|9121.6|9111.6|9120.5|9110.5|3
1633439090000|2021-10-05 13:04:50|9120.4|9110.4|9120.9|9110.9|9120.9|9110.9|9119.6|9109.6|5
1633439100000|2021-10-05 13:05:00|9120.8|9110.8|9120.1|9110.1|9120.9|9110.9|9119.6|9109.6|7
1633439110000|2021-10-05 13:05:10|9119.4|9109.4|9116.1|9106.1|9119.4|9109.4|9116.1|9106.1|4
1633439120000|2021-10-05 13:05:20|9116.3|9106.3|9118.4|9108.4|9118.4|9108.4|9116.3|9106.3|4
1633439130000|2021-10-05 13:05:30|9118|9108|9117.4|9107.4|9118.1|9108.1|9116.9|9106.9|8
1633439140000|2021-10-05 13:05:40|9117.5|9107.5|9117.9|9107.9|9118.1|9108.1|9117.5|9107.5|5
1633439150000|2021-10-05 13:05:50|9118.1|9108.1|9118.9|9108.9|9118.9|9108.9|9117|9107|7
1633439160000|2021-10-05 13:06:00|9118.6|9108.6|9117.9|9107.9|9118.9|9108.9|9117.6|9107.6|8
1633439170000|2021-10-05 13:06:10|9117.6|9107.6|9117.6|9107.6|9119|9109|9117.6|9107.6|11
1633439180000|2021-10-05 13:06:20|9116.9|9106.9|9116.9|9106.9|9118.4|9108.4|9116.9|9106.9|6
1633439190000|2021-10-05 13:06:30|9116.6|9106.6|9116.4|9106.4|9116.6|9106.6|9116.4|9106.4|2
1633439200000|2021-10-05 13:06:40|9115.5|9105.5|9113.4|9103.4|9115.5|9105.5|9113.4|9103.4|5
1633439210000|2021-10-05 13:06:50|9113.1|9103.1|9110.9|9100.9|9113.1|9103.1|9110.8|9100.8|6
1633439220000|2021-10-05 13:07:00|9110.6|9100.6|9110|9100|9110.6|9100.6|9109.8|9099.8|7
1633439230000|2021-10-05 13:07:10|9109.8|9099.8|9109.4|9099.4|9110.4|9100.4|9109.4|9099.4|9
1633439240000|2021-10-05 13:07:20|9109.3|9099.3|9109.6|9099.6|9110.1|9100.1|9109.3|9099.3|7
1633439250000|2021-10-05 13:07:30|9109.4|9099.4|9109.6|9099.6|9109.6|9099.6|9108.5|9098.5|11
1633439260000|2021-10-05 13:07:40|9110.1|9100.1|9110.5|9100.5|9110.9|9100.9|9110.1|9100.1|7
1633439270000|2021-10-05 13:07:50|9110.6|9100.6|9110.8|9100.8|9110.9|9100.9|9110.6|9100.6|3
1633439280000|2021-10-05 13:08:00|9110.5|9100.5|9109.5|9099.5|9110.5|9100.5|9109.5|9099.5|2
1633439290000|2021-10-05 13:08:10|9109.3|9099.3|9109|9099|9109.3|9099.3|9109|9099|2
1633439300000|2021-10-05 13:08:20|9108.3|9098.3|9108.3|9098.3|9108.3|9098.3|9108.3|9098.3|1
1633439310000|2021-10-05 13:08:30|9107.9|9097.9|9098.8|9088.8|9107.9|9097.9|9098.1|9088.1|8
1633439320000|2021-10-05 13:08:40|9099|9089|9099.5|9089.5|9100.1|9090.1|9098.6|9088.6|8
1633439330000|2021-10-05 13:08:50|9099.6|9089.6|9104.5|9094.5|9104.5|9094.5|9099.6|9089.6|3
1633439340000|2021-10-05 13:09:00|9103.9|9093.9|9102.8|9092.8|9104.8|9094.8|9102.8|9092.8|5
1633439350000|2021-10-05 13:09:10|9103|9093|9100.3|9090.3|9103.4|9093.4|9100.3|9090.3|7
1633439360000|2021-10-05 13:09:20|9100.5|9090.5|9100.3|9090.3|9100.9|9090.9|9100.3|9090.3|9
1633439370000|2021-10-05 13:09:30|9100|9090|9097.6|9087.6|9100|9090|9096.9|9086.9|9
1633439380000|2021-10-05 13:09:40|9098.3|9088.3|9096.6|9086.6|9098.5|9088.5|9096.6|9086.6|8
1633439390000|2021-10-05 13:09:50|9096.5|9086.5|9097.8|9087.8|9097.8|9087.8|9095.9|9085.9|7
1633439400000|2021-10-05 13:10:00|9097.6|9087.6|9095.6|9085.6|9097.8|9087.8|9095.3|9085.3|9
1633439420000|2021-10-05 13:10:20|9096.1|9086.1|9097.5|9087.5|9097.5|9087.5|9096.1|9086.1|4
1633439430000|2021-10-05 13:10:30|9097.3|9087.3|9096.4|9086.4|9097.3|9087.3|9096.1|9086.1|4
1633439440000|2021-10-05 13:10:40|9096.3|9086.3|9097.5|9087.5|9097.8|9087.8|9096.3|9086.3|6
1633439450000|2021-10-05 13:10:50|9097.8|9087.8|9097.9|9087.9|9098.5|9088.5|9097.6|9087.6|5
1633439460000|2021-10-05 13:11:00|9097.6|9087.6|9101|9091|9101.1|9091.1|9097.6|9087.6|10
1633439470000|2021-10-05 13:11:10|9101.4|9091.4|9101.6|9091.6|9101.6|9091.6|9100.6|9090.6|7
1633439480000|2021-10-05 13:11:20|9101.9|9091.9|9102.3|9092.3|9102.3|9092.3|9101.5|9091.5|8
1633439490000|2021-10-05 13:11:30|9101.9|9091.9|9102.1|9092.1|9102.1|9092.1|9101.6|9091.6|14
1633439500000|2021-10-05 13:11:40|9102|9092|9101.8|9091.8|9102.3|9092.3|9101.8|9091.8|6
1633439510000|2021-10-05 13:11:50|9101.3|9091.3|9100.4|9090.4|9101.3|9091.3|9100.4|9090.4|2
1633439520000|2021-10-05 13:12:00|9100.6|9090.6|9101.8|9091.8|9101.8|9091.8|9100.4|9090.4|6
1633439530000|2021-10-05 13:12:10|9102.1|9092.1|9101.3|9091.3|9102.3|9092.3|9101.3|9091.3|4
1633439540000|2021-10-05 13:12:20|9101.4|9091.4|9101.5|9091.5|9101.8|9091.8|9101.4|9091.4|3
1633439550000|2021-10-05 13:12:30|9101.3|9091.3|9101.3|9091.3|9101.3|9091.3|9101.3|9091.3|1
1633439570000|2021-10-05 13:12:50|9101.4|9091.4|9101.1|9091.1|9101.4|9091.4|9101.1|9091.1|4
1633439580000|2021-10-05 13:13:00|9101|9091|9101.4|9091.4|9101.6|9091.6|9101|9091|11
1633439590000|2021-10-05 13:13:10|9101.1|9091.1|9102.1|9092.1|9102.4|9092.4|9101.1|9091.1|5
1633439600000|2021-10-05 13:13:20|9102.9|9092.9|9101.8|9091.8|9102.9|9092.9|9101.8|9091.8|2
1633439610000|2021-10-05 13:13:30|9101.9|9091.9|9101.9|9091.9|9101.9|9091.9|9101.9|9091.9|1
1633439620000|2021-10-05 13:13:40|9102|9092|9102|9092|9102|9092|9102|9092|1
1633439630000|2021-10-05 13:13:50|9101.8|9091.8|9101.8|9091.8|9102.9|9092.9|9101.8|9091.8|3
1633439640000|2021-10-05 13:14:00|9101.5|9091.5|9101.4|9091.4|9101.5|9091.5|9101.4|9091.4|2
1633439650000|2021-10-05 13:14:10|9101|9091|9101.1|9091.1|9101.1|9091.1|9100.9|9090.9|4
1633439660000|2021-10-05 13:14:20|9100.9|9090.9|9097.6|9087.6|9100.9|9090.9|9097.5|9087.5|7
1633439670000|2021-10-05 13:14:30|9097.9|9087.9|9098.3|9088.3|9098.3|9088.3|9097.8|9087.8|4
1633439680000|2021-10-05 13:14:40|9098|9088|9098.3|9088.3|9098.3|9088.3|9097.9|9087.9|6
1633439700000|2021-10-05 13:15:00|9098.5|9088.5|9096.5|9086.5|9099.8|9089.8|9096.5|9086.5|8
1633439710000|2021-10-05 13:15:10|9096.6|9086.6|9098.9|9088.9|9098.9|9088.9|9096.6|9086.6|7
1633439720000|2021-10-05 13:15:20|9098|9088|9100.9|9090.9|9100.9|9090.9|9098|9088|7
1633439730000|2021-10-05 13:15:30|9100.5|9090.5|9101.1|9091.1|9101.1|9091.1|9099.6|9089.6|8
1633439740000|2021-10-05 13:15:40|9101.5|9091.5|9101.6|9091.6|9101.8|9091.8|9100.9|9090.9|7
1633439750000|2021-10-05 13:15:50|9101.4|9091.4|9101.4|9091.4|9101.6|9091.6|9101.4|9091.4|3
1633439760000|2021-10-05 13:16:00|9101.6|9091.6|9101.9|9091.9|9101.9|9091.9|9101.5|9091.5|8
1633439770000|2021-10-05 13:16:10|9101.6|9091.6|9101.9|9091.9|9101.9|9091.9|9101.6|9091.6|2
1633439780000|2021-10-05 13:16:20|9101.6|9091.6|9097.5|9087.5|9101.6|9091.6|9097.5|9087.5|10
1633439790000|2021-10-05 13:16:30|9097.8|9087.8|9098.5|9088.5|9098.9|9088.9|9097.8|9087.8|13
1633439800000|2021-10-05 13:16:40|9098.8|9088.8|9098.9|9088.9|9098.9|9088.9|9098.8|9088.8|2
1633439810000|2021-10-05 13:16:50|9099.3|9089.3|9101.8|9091.8|9101.8|9091.8|9099.3|9089.3|7
1633439820000|2021-10-05 13:17:00|9102|9092|9105.3|9095.3|9105.3|9095.3|9102|9092|10
1633439830000|2021-10-05 13:17:10|9105.6|9095.6|9106|9096|9106.3|9096.3|9105.6|9095.6|4
1633439840000|2021-10-05 13:17:20|9106.3|9096.3|9108.4|9098.4|9108.4|9098.4|9106.3|9096.3|5
1633439850000|2021-10-05 13:17:30|9108.3|9098.3|9103.4|9093.4|9108.3|9098.3|9103.3|9093.3|6
1633439860000|2021-10-05 13:17:40|9103.5|9093.5|9103.1|9093.1|9103.9|9093.9|9103.1|9093.1|11
1633439870000|2021-10-05 13:17:50|9103.6|9093.6|9102.6|9092.6|9103.6|9093.6|9102.6|9092.6|4
1633439880000|2021-10-05 13:18:00|9102.9|9092.9|9105.5|9095.5|9105.5|9095.5|9102.9|9092.9|10
1633439890000|2021-10-05 13:18:10|9105.6|9095.6|9107.3|9097.3|9107.3|9097.3|9105.6|9095.6|5
1633439900000|2021-10-05 13:18:20|9107.4|9097.4|9108|9098|9108|9098|9107.4|9097.4|3
1633439910000|2021-10-05 13:18:30|9108.5|9098.5|9109.3|9099.3|9109.5|9099.5|9108.5|9098.5|7
1633439920000|2021-10-05 13:18:40|9110|9100|9112|9102|9112.3|9102.3|9110|9100|10
1633439930000|2021-10-05 13:18:50|9111.8|9101.8|9115.4|9105.4|9115.4|9105.4|9111.8|9101.8|7
1633439940000|2021-10-05 13:19:00|9115.3|9105.3|9117.4|9107.4|9118.3|9108.3|9115.3|9105.3|8
1633439950000|2021-10-05 13:19:10|9117.1|9107.1|9114.6|9104.6|9117.1|9107.1|9114.6|9104.6|7
1633439960000|2021-10-05 13:19:20|9114.9|9104.9|9117.5|9107.5|9117.5|9107.5|9114.9|9104.9|8
1633439970000|2021-10-05 13:19:30|9117.9|9107.9|9121.3|9111.3|9121.3|9111.3|9117.9|9107.9|9
1633439990000|2021-10-05 13:19:50|9120.9|9110.9|9119.4|9109.4|9120.9|9110.9|9119.4|9109.4|2
1633440000000|2021-10-05 13:20:00|9119|9109|9118|9108|9119|9109|9117.4|9107.4|11
1633440010000|2021-10-05 13:20:10|9118.3|9108.3|9119.9|9109.9|9121|9111|9118.3|9108.3|16
1633440020000|2021-10-05 13:20:20|9120|9110|9118.5|9108.5|9121|9111|9118.5|9108.5|10
1633440030000|2021-10-05 13:20:30|9118.8|9108.8|9122.9|9112.9|9123.8|9113.8|9118.3|9108.3|15
1633440040000|2021-10-05 13:20:40|9123.1|9113.1|9125|9115|9126.1|9116.1|9122.9|9112.9|8
1633440050000|2021-10-05 13:20:50|9124.3|9114.3|9122.8|9112.8|9124.3|9114.3|9122.8|9112.8|2
1633440060000|2021-10-05 13:21:00|9122.5|9112.5|9124.6|9114.6|9124.6|9114.6|9122.3|9112.3|11
1633440070000|2021-10-05 13:21:10|9124.4|9114.4|9124.4|9114.4|9124.4|9114.4|9123.3|9113.3|7
1633440080000|2021-10-05 13:21:20|9124.6|9114.6|9124.6|9114.6|9124.6|9114.6|9124.6|9114.6|1
1633440090000|2021-10-05 13:21:30|9124.9|9114.9|9125.4|9115.4|9126.6|9116.6|9124.3|9114.3|11
1633440100000|2021-10-05 13:21:40|9125|9115|9123.8|9113.8|9125|9115|9123.8|9113.8|7
1633440110000|2021-10-05 13:21:50|9123.4|9113.4|9122.3|9112.3|9124.1|9114.1|9122.3|9112.3|8
1633440120000|2021-10-05 13:22:00|9122.4|9112.4|9119.6|9109.6|9122.4|9112.4|9119.6|9109.6|7
1633440130000|2021-10-05 13:22:10|9119.9|9109.9|9119.4|9109.4|9119.9|9109.9|9119.4|9109.4|7
1633440140000|2021-10-05 13:22:20|9119.6|9109.6|9120.3|9110.3|9121.4|9111.4|9119.5|9109.5|11
1633440150000|2021-10-05 13:22:30|9120.1|9110.1|9120.1|9110.1|9120.1|9110.1|9116.8|9106.8|8
1633440160000|2021-10-05 13:22:40|9120.4|9110.4|9118.1|9108.1|9120.4|9110.4|9118|9108|11
1633440170000|2021-10-05 13:22:50|9118.5|9108.5|9119|9109|9119.1|9109.1|9117.6|9107.6|8
1633440180000|2021-10-05 13:23:00|9118.9|9108.9|9116.9|9106.9|9118.9|9108.9|9116.9|9106.9|6
1633440190000|2021-10-05 13:23:10|9116.6|9106.6|9116|9106|9116.6|9106.6|9116|9106|6
1633440200000|2021-10-05 13:23:20|9116.1|9106.1|9116.3|9106.3|9116.3|9106.3|9115.8|9105.8|3
1633440210000|2021-10-05 13:23:30|9116.4|9106.4|9116.3|9106.3|9116.4|9106.4|9116.3|9106.3|2
1633440230000|2021-10-05 13:23:50|9115.6|9105.6|9115.3|9105.3|9115.6|9105.6|9115.3|9105.3|2
1633440240000|2021-10-05 13:24:00|9115|9105|9114.8|9104.8|9115|9105|9114.8|9104.8|2
1633440260000|2021-10-05 13:24:20|9114.6|9104.6|9110.3|9100.3|9114.6|9104.6|9110.3|9100.3|9
1633440270000|2021-10-05 13:24:30|9109.9|9099.9|9108.1|9098.1|9109.9|9099.9|9108|9098|8
1633440280000|2021-10-05 13:24:40|9108.3|9098.3|9109.9|9099.9|9110|9100|9108.3|9098.3|6
1633440290000|2021-10-05 13:24:50|9110|9100|9111|9101|9111|9101|9110|9100|3
1633440300000|2021-10-05 13:25:00|9111.8|9101.8|9108.8|9098.8|9112.5|9102.5|9108.8|9098.8|12
1633440310000|2021-10-05 13:25:10|9108.5|9098.5|9107.9|9097.9|9108.5|9098.5|9107.8|9097.8|6
1633440320000|2021-10-05 13:25:20|9107.8|9097.8|9104.4|9094.4|9107.8|9097.8|9104.4|9094.4|6
1633440330000|2021-10-05 13:25:30|9104.5|9094.5|9105.1|9095.1|9105.1|9095.1|9104.4|9094.4|8
1633440340000|2021-10-05 13:25:40|9104.9|9094.9|9105.1|9095.1|9105.1|9095.1|9104.6|9094.6|3
1633440380000|2021-10-05 13:26:20|9105|9095|9104.8|9094.8|9105|9095|9104.1|9094.1|4
1633440390000|2021-10-05 13:26:30|9103.9|9093.9|9104.5|9094.5|9104.5|9094.5|9103.5|9093.5|5
1633440400000|2021-10-05 13:26:40|9105|9095|9105|9095|9105|9095|9105|9095|1
1633440410000|2021-10-05 13:26:50|9104.9|9094.9|9104.6|9094.6|9104.9|9094.9|9104.6|9094.6|4
1633440420000|2021-10-05 13:27:00|9104.9|9094.9|9105.5|9095.5|9105.5|9095.5|9104.5|9094.5|6
1633440430000|2021-10-05 13:27:10|9105.8|9095.8|9111|9101|9111|9101|9105.8|9095.8|5
1633440440000|2021-10-05 13:27:20|9110.9|9100.9|9110|9100|9110.9|9100.9|9110|9100|7
1633440450000|2021-10-05 13:27:30|9110.3|9100.3|9108.9|9098.9|9110.3|9100.3|9108.8|9098.8|5
1633440460000|2021-10-05 13:27:40|9109|9099|9103.3|9093.3|9109|9099|9102.3|9092.3|11
1633440470000|2021-10-05 13:27:50|9103.1|9093.1|9103.5|9093.5|9103.6|9093.6|9102.3|9092.3|8
1633440480000|2021-10-05 13:28:00|9103.8|9093.8|9105.3|9095.3|9105.3|9095.3|9103.4|9093.4|4
1633440490000|2021-10-05 13:28:10|9105.5|9095.5|9105.8|9095.8|9105.8|9095.8|9104.3|9094.3|6
1633440500000|2021-10-05 13:28:20|9106.3|9096.3|9106.3|9096.3|9106.6|9096.6|9106.3|9096.3|4
1633440510000|2021-10-05 13:28:30|9106|9096|9104.8|9094.8|9106|9096|9104.8|9094.8|2
1633440520000|2021-10-05 13:28:40|9104.9|9094.9|9104.8|9094.8|9105.1|9095.1|9104.8|9094.8|4
1633440530000|2021-10-05 13:28:50|9104.5|9094.5|9102.8|9092.8|9104.5|9094.5|9102.8|9092.8|6
1633440540000|2021-10-05 13:29:00|9102.6|9092.6|9098.9|9088.9|9102.6|9092.6|9098.9|9088.9|6
1633440550000|2021-10-05 13:29:10|9098.5|9088.5|9097.4|9087.4|9098.5|9088.5|9097.1|9087.1|7
1633440560000|2021-10-05 13:29:20|9097.9|9087.9|9097.9|9087.9|9098.3|9088.3|9097.8|9087.8|9
1633440570000|2021-10-05 13:29:30|9097.4|9087.4|9097.1|9087.1|9097.4|9087.4|9096.9|9086.9|4
1633440580000|2021-10-05 13:29:40|9097.3|9087.3|9098.4|9088.4|9098.4|9088.4|9097.3|9087.3|5
1633440590000|2021-10-05 13:29:50|9098.1|9088.1|9098.8|9088.8|9098.8|9088.8|9098.1|9088.1|2
1633440600000|2021-10-05 13:30:00|9098.5|9088.5|9094.6|9084.6|9098.5|9088.5|9094.6|9084.6|11
1633440610000|2021-10-05 13:30:10|9094.1|9084.1|9096.9|9086.9|9096.9|9086.9|9094.1|9084.1|18
1633440620000|2021-10-05 13:30:20|9097|9087|9097.6|9087.6|9099.6|9089.6|9097|9087|10
1633440630000|2021-10-05 13:30:30|9097.4|9087.4|9099.8|9089.8|9099.8|9089.8|9097.1|9087.1|13
1633440640000|2021-10-05 13:30:40|9099.5|9089.5|9099.3|9089.3|9099.8|9089.8|9098.5|9088.5|9
1633440650000|2021-10-05 13:30:50|9099.1|9089.1|9097.5|9087.5|9099.6|9089.6|9097|9087|7
1633440660000|2021-10-05 13:31:00|9097.3|9087.3|9098.5|9088.5|9098.6|9088.6|9097|9087|8
1633440670000|2021-10-05 13:31:10|9098.6|9088.6|9101|9091|9101|9091|9098.6|9088.6|19
1633440680000|2021-10-05 13:31:20|9101.1|9091.1|9101.6|9091.6|9102.5|9092.5|9100.9|9090.9|10
1633440690000|2021-10-05 13:31:30|9101.4|9091.4|9102.8|9092.8|9102.8|9092.8|9101.4|9091.4|12
1633440700000|2021-10-05 13:31:40|9102.6|9092.6|9103.3|9093.3|9103.6|9093.6|9102.6|9092.6|11
1633440710000|2021-10-05 13:31:50|9103.5|9093.5|9103.4|9093.4|9103.8|9093.8|9102.5|9092.5|14
1633440720000|2021-10-05 13:32:00|9102.5|9092.5|9102.5|9092.5|9103.1|9093.1|9102|9092|11
1633440730000|2021-10-05 13:32:10|9102.6|9092.6|9102|9092|9102.8|9092.8|9102|9092|5
1633440740000|2021-10-05 13:32:20|9102.1|9092.1|9101.5|9091.5|9102.6|9092.6|9101.5|9091.5|10
1633440750000|2021-10-05 13:32:30|9101.6|9091.6|9102.1|9092.1|9103.4|9093.4|9101.6|9091.6|5
1633440760000|2021-10-05 13:32:40|9101.9|9091.9|9100.5|9090.5|9101.9|9091.9|9100.5|9090.5|4
1633440770000|2021-10-05 13:32:50|9100.1|9090.1|9100|9090|9100.1|9090.1|9100|9090|2
1633440780000|2021-10-05 13:33:00|9100.9|9090.9|9097.4|9087.4|9101.8|9091.8|9097.4|9087.4|17
1633440790000|2021-10-05 13:33:10|9097|9087|9097.8|9087.8|9097.8|9087.8|9092.8|9082.8|12
1633440800000|2021-10-05 13:33:20|9097.6|9087.6|9096.3|9086.3|9097.8|9087.8|9095.8|9085.8|13
1633440810000|2021-10-05 13:33:30|9096.9|9086.9|9098.3|9088.3|9098.3|9088.3|9095.8|9085.8|11
1633440820000|2021-10-05 13:33:40|9098.6|9088.6|9107.6|9097.6|9107.6|9097.6|9098.1|9088.1|17
1633440830000|2021-10-05 13:33:50|9108.1|9098.1|9114.1|9104.1|9115|9105|9108.1|9098.1|16
1633440840000|2021-10-05 13:34:00|9115|9105|9109.5|9099.5|9115.3|9105.3|9109|9099|14
1633440850000|2021-10-05 13:34:10|9109.3|9099.3|9101.8|9091.8|9109.3|9099.3|9101.8|9091.8|10
1633440860000|2021-10-05 13:34:20|9101.9|9091.9|9099.9|9089.9|9102.8|9092.8|9099.9|9089.9|10
1633440870000|2021-10-05 13:34:30|9099|9089|9100.5|9090.5|9100.6|9090.6|9098.6|9088.6|11
1633440880000|2021-10-05 13:34:40|9100|9090|9100.8|9090.8|9101.1|9091.1|9100|9090|4
1633440890000|2021-10-05 13:34:50|9100.6|9090.6|9099.6|9089.6|9100.6|9090.6|9099.1|9089.1|6
1633440900000|2021-10-05 13:35:00|9100.4|9090.4|9098.8|9088.8|9100.6|9090.6|9097.6|9087.6|15
1633440910000|2021-10-05 13:35:10|9099|9089|9098.4|9088.4|9099.1|9089.1|9098.4|9088.4|15
1633440920000|2021-10-05 13:35:20|9098.5|9088.5|9103|9093|9103|9093|9098.5|9088.5|7
1633440930000|2021-10-05 13:35:30|9103.8|9093.8|9102.9|9092.9|9103.8|9093.8|9102.6|9092.6|8
1633440940000|2021-10-05 13:35:40|9103|9093|9105.1|9095.1|9106.3|9096.3|9103|9093|10
1633440950000|2021-10-05 13:35:50|9105.4|9095.4|9104.5|9094.5|9105.4|9095.4|9102.5|9092.5|9
1633440960000|2021-10-05 13:36:00|9104.4|9094.4|9101|9091|9104.4|9094.4|9101|9091|8
1633440970000|2021-10-05 13:36:10|9101.9|9091.9|9099.5|9089.5|9102|9092|9099.5|9089.5|7
1633440980000|2021-10-05 13:36:20|9098.8|9088.8|9096.5|9086.5|9098.8|9088.8|9096.5|9086.5|2
1633440990000|2021-10-05 13:36:30|9097.8|9087.8|9099|9089|9099|9089|9097.8|9087.8|5
1633441000000|2021-10-05 13:36:40|9099.1|9089.1|9100.4|9090.4|9100.9|9090.9|9099.1|9089.1|10
1633441010000|2021-10-05 13:36:50|9100.6|9090.6|9101.8|9091.8|9102.3|9092.3|9100.4|9090.4|17
1633441020000|2021-10-05 13:37:00|9102.3|9092.3|9097.3|9087.3|9102.6|9092.6|9095.5|9085.5|8
1633441030000|2021-10-05 13:37:10|9096|9086|9078.3|9067.8|9096.9|9086.9|9078.3|9067.8|13
1633441040000|2021-10-05 13:37:20|9077|9067.5|9076|9066|9077|9067.5|9074.9|9064.9|11
1633441050000|2021-10-05 13:37:30|9075.8|9065.8|9069.4|9059.4|9075.9|9065.9|9068.1|9058.1|14
1633441060000|2021-10-05 13:37:40|9069.5|9059.5|9069.8|9059.8|9070.3|9060.3|9068.4|9058.4|11
1633441070000|2021-10-05 13:37:50|9070|9060|9071.4|9061.4|9071.4|9061.4|9070|9060|4
1633441080000|2021-10-05 13:38:00|9071.5|9061.5|9073.6|9063.6|9073.6|9063.6|9070.6|9060.6|12
1633441090000|2021-10-05 13:38:10|9073.9|9063.9|9073.1|9063.1|9074|9064|9073.1|9063.1|12
1633441100000|2021-10-05 13:38:20|9072.9|9062.9|9072.4|9062.4|9073.4|9063.4|9071.9|9061.9|11
1633441110000|2021-10-05 13:38:30|9072.6|9062.6|9072.6|9062.6|9075.1|9065.1|9072.6|9062.6|14
1633441120000|2021-10-05 13:38:40|9073.8|9063.8|9075.9|9065.9|9075.9|9065.9|9073.8|9063.8|9
1633441130000|2021-10-05 13:38:50|9076.4|9066.4|9077.4|9067.4|9078.5|9068.5|9076.3|9066.3|13
1633441140000|2021-10-05 13:39:00|9075.4|9065.4|9077.9|9067.9|9077.9|9067.9|9075.4|9065.4|6
1633441150000|2021-10-05 13:39:10|9077.4|9067.4|9080.5|9070.5|9080.5|9070.5|9076.4|9066.4|9
1633441160000|2021-10-05 13:39:20|9080.4|9070.4|9080.9|9070.9|9081|9071|9079|9069|10
1633441170000|2021-10-05 13:39:30|9080.8|9070.8|9080|9070|9080.8|9070.8|9079.5|9069.5|9
1633441180000|2021-10-05 13:39:40|9079.6|9069.6|9079.9|9069.9|9079.9|9069.9|9079.6|9069.6|2
1633441190000|2021-10-05 13:39:50|9079.6|9069.6|9081|9071|9081|9071|9079.6|9069.6|9
1633441200000|2021-10-05 13:40:00|9082.1|9072.1|9082|9072|9083.3|9073.3|9081.9|9071.9|9
1633441210000|2021-10-05 13:40:10|9082.3|9072.3|9080.3|9070.3|9082.3|9072.3|9080|9070|7
1633441220000|2021-10-05 13:40:20|9080.1|9070.1|9080.6|9070.6|9081.6|9071.6|9080.1|9070.1|6
1633441230000|2021-10-05 13:40:30|9080.5|9070.5|9081.8|9071.8|9081.8|9071.8|9079.9|9069.9|10
1633441240000|2021-10-05 13:40:40|9082.5|9072.5|9082.5|9072.5|9082.5|9072.5|9082.5|9072.5|1
1633441250000|2021-10-05 13:40:50|9082.9|9072.9|9085.6|9075.6|9089.5|9079.5|9082.9|9072.9|18
1633441260000|2021-10-05 13:41:00|9085.9|9075.9|9085.1|9075.1|9088.8|9078.8|9084.9|9074.9|19
1633441270000|2021-10-05 13:41:10|9084.9|9074.9|9086.4|9076.4|9086.4|9076.4|9084.9|9074.9|9
1633441280000|2021-10-05 13:41:20|9086.6|9076.6|9088.9|9078.9|9089.1|9079.1|9085.9|9075.9|15
1633441290000|2021-10-05 13:41:30|9088.6|9078.6|9088.9|9078.9|9089.3|9079.3|9088.6|9078.6|11
1633441300000|2021-10-05 13:41:40|9089|9079|9085.3|9075.3|9089|9079|9085.3|9075.3|11
1633441310000|2021-10-05 13:41:50|9085.5|9075.5|9086.1|9076.1|9086.5|9076.5|9085.3|9075.3|13
1633441320000|2021-10-05 13:42:00|9086.3|9076.3|9085.5|9075.5|9086.8|9076.8|9085.3|9075.3|13
1633441330000|2021-10-05 13:42:10|9085.6|9075.6|9087.1|9077.1|9087.6|9077.6|9085.6|9075.6|12
1633441340000|2021-10-05 13:42:20|9086.9|9076.9|9083.6|9073.6|9087.6|9077.6|9082.9|9072.9|13
1633441350000|2021-10-05 13:42:30|9083.5|9073.5|9081.8|9071.8|9083.6|9073.6|9081.8|9071.8|13
1633441360000|2021-10-05 13:42:40|9081.5|9071.5|9081.8|9071.8|9081.8|9071.8|9081.3|9071.3|6
1633441370000|2021-10-05 13:42:50|9082.5|9072.5|9084|9074|9084|9074|9082.5|9072.5|7
1633441380000|2021-10-05 13:43:00|9083.5|9073.5|9083.5|9073.5|9083.8|9073.8|9083.1|9073.1|4
1633441390000|2021-10-05 13:43:10|9083.8|9073.8|9087|9077|9087.6|9077.6|9083.8|9073.8|9
1633441400000|2021-10-05 13:43:20|9086.8|9076.8|9087|9077|9087.1|9077.1|9085.9|9075.9|7
1633441410000|2021-10-05 13:43:30|9086.9|9076.9|9087|9077|9087|9077|9086.9|9076.9|2
1633441420000|2021-10-05 13:43:40|9087.1|9077.1|9086.9|9076.9|9088.3|9078.3|9086.8|9076.8|9
1633441430000|2021-10-05 13:43:50|9087.3|9077.3|9088.3|9078.3|9088.3|9078.3|9087.3|9077.3|6
1633441440000|2021-10-05 13:44:00|9090.3|9080.3|9095.4|9085.4|9095.4|9085.4|9090.3|9080.3|12
1633441450000|2021-10-05 13:44:10|9095.3|9085.3|9091.5|9081.5|9095.4|9085.4|9091.5|9081.5|10
1633441460000|2021-10-05 13:44:20|9090.8|9080.8|9091.8|9081.8|9091.8|9081.8|9090.5|9080.5|4
1633441470000|2021-10-05 13:44:30|9092.4|9082.4|9095.9|9085.9|9095.9|9085.9|9092.4|9082.4|8
1633441480000|2021-10-05 13:44:40|9095.8|9085.8|9095.8|9085.8|9095.8|9085.8|9095.8|9085.8|1
1633441490000|2021-10-05 13:44:50|9094.1|9084.1|9094.6|9084.6|9094.6|9084.6|9094.1|9084.1|3
1633441500000|2021-10-05 13:45:00|9094.4|9084.4|9091.5|9081.5|9094.4|9084.4|9091.5|9081.5|9
1633441510000|2021-10-05 13:45:10|9091.4|9081.4|9091.3|9081.3|9092.6|9082.6|9090.3|9080.3|12
1633441520000|2021-10-05 13:45:20|9091.4|9081.4|9091.5|9081.5|9091.5|9081.5|9090.5|9080.5|8
1633441530000|2021-10-05 13:45:30|9093|9083|9092.8|9082.8|9093.6|9083.6|9091.1|9081.1|13
1633441540000|2021-10-05 13:45:40|9089.9|9079.9|9091.9|9081.9|9092.6|9082.6|9089.9|9079.9|8
1633441550000|2021-10-05 13:45:50|9091.6|9081.6|9091.9|9081.9|9091.9|9081.9|9090.3|9080.3|8
1633441560000|2021-10-05 13:46:00|9092.3|9082.3|9099.3|9089.3|9099.3|9089.3|9092.3|9082.3|11
1633441570000|2021-10-05 13:46:10|9099.5|9089.5|9096.3|9086.3|9099.8|9089.8|9095.8|9085.8|15
1633441580000|2021-10-05 13:46:20|9095.9|9085.9|9095.6|9085.6|9095.9|9085.9|9095.1|9085.1|7
1633441590000|2021-10-05 13:46:30|9095.4|9085.4|9094.5|9084.5|9095.4|9085.4|9093.3|9083.3|6
1633441600000|2021-10-05 13:46:40|9093|9083|9091.8|9081.8|9093.3|9083.3|9090.6|9080.6|12
1633441610000|2021-10-05 13:46:50|9091.5|9081.5|9091|9081|9091.5|9081.5|9091|9081|5
1633441620000|2021-10-05 13:47:00|9090.8|9080.8|9085.4|9075.4|9090.8|9080.8|9083.6|9073.6|12
1633441630000|2021-10-05 13:47:10|9085.6|9075.6|9085|9075|9085.6|9075.6|9084.4|9074.4|16
1633441640000|2021-10-05 13:47:20|9085.3|9075.3|9088.6|9078.6|9089.6|9079.6|9085.3|9075.3|13
1633441650000|2021-10-05 13:47:30|9089|9079|9091.1|9081.1|9091.1|9081.1|9088.6|9078.6|7
1633441660000|2021-10-05 13:47:40|9091.5|9081.5|9094.3|9084.3|9094.3|9084.3|9091.5|9081.5|8
1633441670000|2021-10-05 13:47:50|9093.9|9083.9|9096.9|9086.9|9096.9|9086.9|9093.9|9083.9|7
1633441680000|2021-10-05 13:48:00|9097|9087|9102.3|9092.3|9102.3|9092.3|9097|9087|8
1633441690000|2021-10-05 13:48:10|9102.1|9092.1|9101.6|9091.6|9102.1|9092.1|9101.6|9091.6|2
1633441700000|2021-10-05 13:48:20|9102.3|9092.3|9101.5|9091.5|9102.5|9092.5|9101.5|9091.5|6
1633441710000|2021-10-05 13:48:30|9101.6|9091.6|9101.6|9091.6|9101.6|9091.6|9101.6|9091.6|1
1633441720000|2021-10-05 13:48:40|9101.9|9091.9|9102.6|9092.6|9102.6|9092.6|9101.9|9091.9|13
1633441730000|2021-10-05 13:48:50|9103.3|9093.3|9107.1|9097.1|9107.1|9097.1|9103.1|9093.1|4
1633441740000|2021-10-05 13:49:00|9107.3|9097.3|9111.6|9101.6|9111.6|9101.6|9107.3|9097.3|4
1633441750000|2021-10-05 13:49:10|9112.1|9102.1|9109.4|9099.4|9112.6|9102.6|9109.4|9099.4|8
1633441760000|2021-10-05 13:49:20|9109.8|9099.8|9110.3|9100.3|9110.3|9100.3|9107.8|9097.8|12
1633441770000|2021-10-05 13:49:30|9110.5|9100.5|9111.3|9101.3|9111.5|9101.5|9110.5|9100.5|5
1633441780000|2021-10-05 13:49:40|9111.1|9101.1|9108.5|9098.5|9111.1|9101.1|9108.4|9098.4|8
1633441790000|2021-10-05 13:49:50|9108.8|9098.8|9110.5|9100.5|9110.6|9100.6|9108.5|9098.5|9
1633441800000|2021-10-05 13:50:00|9111.8|9101.8|9120|9110|9120|9110|9111.8|9101.8|12
1633441810000|2021-10-05 13:50:10|9120.3|9110.3|9122.4|9112.4|9122.4|9112.4|9120|9110|7
1633441820000|2021-10-05 13:50:20|9123.5|9113.5|9121.5|9111.5|9123.6|9113.6|9121.5|9111.5|14
1633441830000|2021-10-05 13:50:30|9121.9|9111.9|9119.9|9109.9|9123.1|9113.1|9119.9|9109.9|11
1633441840000|2021-10-05 13:50:40|9120.1|9110.1|9124|9114|9124.1|9114.1|9120.1|9110.1|9
1633441850000|2021-10-05 13:50:50|9124.1|9114.1|9125.9|9115.9|9126.4|9116.4|9124|9114|9
1633441860000|2021-10-05 13:51:00|9125|9115|9124.1|9114.1|9125|9115|9123.5|9113.5|10
1633441870000|2021-10-05 13:51:10|9124|9114|9118.6|9108.6|9124|9114|9118.5|9108.5|10
1633441880000|2021-10-05 13:51:20|9118.8|9108.8|9113.8|9103.8|9118.8|9108.8|9113.8|9103.8|10
1633441890000|2021-10-05 13:51:30|9113.9|9103.9|9113.5|9103.5|9113.9|9103.9|9112.6|9102.6|5
1633441900000|2021-10-05 13:51:40|9113.6|9103.6|9112|9102|9115|9105|9112|9102|11
1633441910000|2021-10-05 13:51:50|9112.1|9102.1|9113.4|9103.4|9113.4|9103.4|9112.1|9102.1|6
1633441920000|2021-10-05 13:52:00|9113.3|9103.3|9117.1|9107.1|9117.1|9107.1|9113.3|9103.3|12
1633441930000|2021-10-05 13:52:10|9116.5|9106.5|9115.9|9105.9|9116.5|9106.5|9115.9|9105.9|5
1633441940000|2021-10-05 13:52:20|9115.6|9105.6|9109.6|9099.6|9115.6|9105.6|9109.4|9099.4|12
1633441950000|2021-10-05 13:52:30|9109.4|9099.4|9109.8|9099.8|9109.8|9099.8|9109.4|9099.4|3
1633441960000|2021-10-05 13:52:40|9110.1|9100.1|9109.4|9099.4|9110.4|9100.4|9109.4|9099.4|9
1633441970000|2021-10-05 13:52:50|9109.9|9099.9|9109|9099|9109.9|9099.9|9108.3|9098.3|9
1633441980000|2021-10-05 13:53:00|9108.3|9098.3|9109|9099|9109|9099|9108|9098|7
1633441990000|2021-10-05 13:53:10|9109.5|9099.5|9108.5|9098.5|9109.5|9099.5|9108|9098|8
1633442000000|2021-10-05 13:53:20|9108.3|9098.3|9106.8|9096.8|9108.3|9098.3|9106.4|9096.4|9
1633442010000|2021-10-05 13:53:30|9106|9096|9105|9095|9106.6|9096.6|9105|9095|3
1633442020000|2021-10-05 13:53:40|9105.3|9095.3|9112.9|9102.9|9112.9|9102.9|9105.3|9095.3|11
1633442030000|2021-10-05 13:53:50|9112.8|9102.8|9113.4|9103.4|9113.8|9103.8|9112.8|9102.8|3
1633442040000|2021-10-05 13:54:00|9113.6|9103.6|9113.8|9103.8|9113.8|9103.8|9111.6|9101.6|7
1633442050000|2021-10-05 13:54:10|9113.4|9103.4|9111.8|9101.8|9113.4|9103.4|9111.8|9101.8|3
1633442070000|2021-10-05 13:54:30|9111.3|9101.3|9108.8|9098.8|9111.3|9101.3|9108|9098|11
1633442090000|2021-10-05 13:54:50|9108.4|9098.4|9104.9|9094.9|9108.4|9098.4|9104.9|9094.9|6
1633442100000|2021-10-05 13:55:00|9105|9095|9105.8|9095.8|9105.8|9095.8|9102.9|9092.9|10
1633442110000|2021-10-05 13:55:10|9105.5|9095.5|9105.5|9095.5|9106.5|9096.5|9104.4|9094.4|12
1633442120000|2021-10-05 13:55:20|9106.1|9096.1|9109.6|9099.6|9109.8|9099.8|9105.6|9095.6|10
1633442130000|2021-10-05 13:55:30|9110.1|9100.1|9116.8|9106.8|9117.3|9107.3|9110.1|9100.1|8
1633442140000|2021-10-05 13:55:40|9117|9107|9117.4|9107.4|9118.6|9108.6|9117|9107|10
1633442150000|2021-10-05 13:55:50|9115.5|9105.5|9116.4|9106.4|9117.6|9107.6|9115.5|9105.5|10
1633442160000|2021-10-05 13:56:00|9116.3|9106.3|9109.1|9099.1|9116.3|9106.3|9108.6|9098.6|19
1633442170000|2021-10-05 13:56:10|9108.8|9098.8|9104.3|9094.3|9108.8|9098.8|9104.1|9094.1|8
1633442180000|2021-10-05 13:56:20|9103.6|9093.6|9106.8|9096.8|9106.8|9096.8|9103.3|9093.3|8
1633442190000|2021-10-05 13:56:30|9107.1|9097.1|9107.8|9097.8|9107.8|9097.8|9107.1|9097.1|2
1633442200000|2021-10-05 13:56:40|9108|9098|9110.6|9100.6|9111|9101|9108|9098|8
1633442210000|2021-10-05 13:56:50|9109.1|9099.1|9105.1|9095.1|9109.9|9099.9|9104.1|9094.1|12
1633442220000|2021-10-05 13:57:00|9104.6|9094.6|9108.1|9098.1|9108.1|9098.1|9104.6|9094.6|16
1633442230000|2021-10-05 13:57:10|9110.4|9100.4|9111.9|9101.9|9111.9|9101.9|9110.1|9100.1|13
1633442240000|2021-10-05 13:57:20|9111.3|9101.3|9110.1|9100.1|9111.6|9101.6|9110.1|9100.1|14
1633442250000|2021-10-05 13:57:30|9109.1|9099.1|9105.6|9095.6|9109.1|9099.1|9105.6|9095.6|6
1633442260000|2021-10-05 13:57:40|9105.4|9095.4|9106.3|9096.3|9106.3|9096.3|9105.1|9095.1|4
1633442270000|2021-10-05 13:57:50|9106|9096|9103.6|9093.6|9106|9096|9103.6|9093.6|12
1633442280000|2021-10-05 13:58:00|9103.9|9093.9|9105.4|9095.4|9106|9096|9102|9092|20
1633442290000|2021-10-05 13:58:10|9105.1|9095.1|9104.5|9094.5|9105.4|9095.4|9104.5|9094.5|8
1633442300000|2021-10-05 13:58:20|9104.8|9094.8|9105.8|9095.8|9106.3|9096.3|9104.8|9094.8|5
1633442310000|2021-10-05 13:58:30|9105.5|9095.5|9104.5|9094.5|9105.5|9095.5|9104.5|9094.5|7
1633442320000|2021-10-05 13:58:40|9104.3|9094.3|9102.5|9092.5|9104.3|9094.3|9102.5|9092.5|3
1633442330000|2021-10-05 13:58:50|9102.8|9092.8|9103.1|9093.1|9103.1|9093.1|9102.8|9092.8|3
1633442340000|2021-10-05 13:59:00|9103.3|9093.3|9106.3|9096.3|9106.3|9096.3|9103.3|9093.3|10
1633442350000|2021-10-05 13:59:10|9106.5|9096.5|9106.1|9096.1|9106.9|9096.9|9106.1|9096.1|7
1633442360000|2021-10-05 13:59:20|9105|9095|9105.1|9095.1|9105.4|9095.4|9104.9|9094.9|8
1633442370000|2021-10-05 13:59:30|9105.4|9095.4|9104.1|9094.1|9105.5|9095.5|9104.1|9094.1|8
1633442380000|2021-10-05 13:59:40|9104.4|9094.4|9105|9095|9105|9095|9104.4|9094.4|5
1633442390000|2021-10-05 13:59:50|9105.4|9095.4|9109|9099|9109.4|9099.4|9105.4|9095.4|10
1633442400000|2021-10-05 14:00:00|9108.9|9098.9|9111|9101|9111.4|9101.4|9108.9|9098.9|22
1633442410000|2021-10-05 14:00:10|9111.3|9101.3|9112|9102|9112.1|9102.1|9111|9101|14
1633442420000|2021-10-05 14:00:20|9111.5|9101.5|9113.3|9103.3|9115.9|9105.9|9111.3|9101.3|19
1633442430000|2021-10-05 14:00:30|9114.1|9104.1|9110.8|9100.8|9114.6|9104.6|9109.9|9099.9|28
1633442440000|2021-10-05 14:00:40|9110.5|9100.5|9110.6|9100.6|9110.8|9100.8|9108.4|9098.4|23
1633442450000|2021-10-05 14:00:50|9110.8|9100.8|9109.9|9099.9|9111.5|9101.5|9109.9|9099.9|15
1633442460000|2021-10-05 14:01:00|9110.9|9100.9|9111.5|9101.5|9112.3|9102.3|9110.1|9100.1|16
1633442470000|2021-10-05 14:01:10|9111.3|9101.3|9109.6|9099.6|9111.5|9101.5|9109.3|9099.3|18
1633442480000|2021-10-05 14:01:20|9110.5|9100.5|9112.4|9102.4|9112.4|9102.4|9110.5|9100.5|17
1633442490000|2021-10-05 14:01:30|9111.9|9101.9|9116.6|9106.6|9117|9107|9111.9|9101.9|12
1633442500000|2021-10-05 14:01:40|9116.4|9106.4|9110.9|9100.9|9116.5|9106.5|9110.9|9100.9|12
1633442510000|2021-10-05 14:01:50|9110|9100|9104.9|9094.9|9110.6|9100.6|9102.1|9092.1|19
1633442520000|2021-10-05 14:02:00|9105.4|9095.4|9100.6|9090.6|9107.4|9097.4|9100.6|9090.6|12
1633442530000|2021-10-05 14:02:10|9100.8|9090.8|9101.9|9091.9|9101.9|9091.9|9100.8|9090.8|8
1633442540000|2021-10-05 14:02:20|9102.5|9092.5|9102.6|9092.6|9103.4|9093.4|9101.9|9091.9|18
1633442550000|2021-10-05 14:02:30|9102.5|9092.5|9102.3|9092.3|9103.1|9093.1|9101.6|9091.6|19
1633442560000|2021-10-05 14:02:40|9102.5|9092.5|9103.1|9093.1|9103.3|9093.3|9101.9|9091.9|19
1633442570000|2021-10-05 14:02:50|9103.4|9093.4|9103.9|9093.9|9103.9|9093.9|9103.4|9093.4|5
1633442580000|2021-10-05 14:03:00|9104.1|9094.1|9105.6|9095.6|9105.6|9095.6|9103.9|9093.9|12
1633442590000|2021-10-05 14:03:10|9105.5|9095.5|9105.5|9095.5|9105.6|9095.6|9105.5|9095.5|9
1633442600000|2021-10-05 14:03:20|9105.6|9095.6|9110.4|9100.4|9110.6|9100.6|9104|9094|13
1633442610000|2021-10-05 14:03:30|9109.9|9099.9|9110.9|9100.9|9110.9|9100.9|9109.9|9099.9|5
1633442620000|2021-10-05 14:03:40|9110.8|9100.8|9110.8|9100.8|9110.8|9100.8|9110.8|9100.8|1
1633442630000|2021-10-05 14:03:50|9110|9100|9104.4|9094.4|9110|9100|9104|9094|12
1633442640000|2021-10-05 14:04:00|9104|9094|9104|9094|9105.3|9095.3|9103.9|9093.9|19
1633442650000|2021-10-05 14:04:10|9103.4|9093.4|9104.8|9094.8|9104.9|9094.9|9102.3|9092.3|16
1633442660000|2021-10-05 14:04:20|9104.4|9094.4|9104.8|9094.8|9104.8|9094.8|9104.1|9094.1|15
1633442670000|2021-10-05 14:04:30|9104.4|9094.4|9104.9|9094.9|9105.1|9095.1|9104.4|9094.4|14
1633442680000|2021-10-05 14:04:40|9105|9095|9103.9|9093.9|9105|9095|9103.9|9093.9|12
1633442690000|2021-10-05 14:04:50|9104.1|9094.1|9104.3|9094.3|9104.4|9094.4|9103.9|9093.9|4
1633442700000|2021-10-05 14:05:00|9104.5|9094.5|9103.8|9093.8|9105|9095|9103.8|9093.8|15
1633442710000|2021-10-05 14:05:10|9103.3|9093.3|9099.1|9089.1|9103.3|9093.3|9099|9089|7
1633442720000|2021-10-05 14:05:20|9099.5|9089.5|9100.8|9090.8|9100.8|9090.8|9099.5|9089.5|6
1633442730000|2021-10-05 14:05:30|9100.3|9090.3|9100.3|9090.3|9100.3|9090.3|9100.3|9090.3|1
1633442750000|2021-10-05 14:05:50|9100.5|9090.5|9099.1|9089.1|9100.5|9090.5|9098.9|9088.9|5
1633442760000|2021-10-05 14:06:00|9100.1|9090.1|9102.4|9092.4|9102.6|9092.6|9100.1|9090.1|7
1633442770000|2021-10-05 14:06:10|9102.3|9092.3|9103.4|9093.4|9103.6|9093.6|9101.8|9091.8|9
1633442780000|2021-10-05 14:06:20|9103.1|9093.1|9103.5|9093.5|9103.5|9093.5|9102.9|9092.9|10
1633442790000|2021-10-05 14:06:30|9103.8|9093.8|9106.6|9096.6|9106.6|9096.6|9103.8|9093.8|7
1633442800000|2021-10-05 14:06:40|9107.1|9097.1|9110.6|9100.6|9110.6|9100.6|9106.9|9096.9|9
1633442810000|2021-10-05 14:06:50|9111.8|9101.8|9113.5|9103.5|9113.5|9103.5|9110.8|9100.8|8
1633442820000|2021-10-05 14:07:00|9113.4|9103.4|9110.3|9100.3|9113.4|9103.4|9109.8|9099.8|7
1633442830000|2021-10-05 14:07:10|9110.5|9100.5|9104.1|9094.1|9110.5|9100.5|9104.1|9094.1|11
1633442840000|2021-10-05 14:07:20|9105.1|9095.1|9107.4|9097.4|9107.4|9097.4|9105.1|9095.1|8
1633442850000|2021-10-05 14:07:30|9107.6|9097.6|9107.6|9097.6|9107.6|9097.6|9107.6|9097.6|1
1633442860000|2021-10-05 14:07:40|9106.8|9096.8|9105|9095|9106.8|9096.8|9104.5|9094.5|7
1633442870000|2021-10-05 14:07:50|9104.6|9094.6|9102.4|9092.4|9105|9095|9102.4|9092.4|10
1633442880000|2021-10-05 14:08:00|9102.6|9092.6|9104.3|9094.3|9104.3|9094.3|9101.6|9091.6|6
1633442890000|2021-10-05 14:08:10|9104.4|9094.4|9104|9094|9104.4|9094.4|9103.9|9093.9|9
1633442900000|2021-10-05 14:08:20|9104.1|9094.1|9104.4|9094.4|9104.5|9094.5|9104.1|9094.1|5
1633442910000|2021-10-05 14:08:30|9104.5|9094.5|9103.5|9093.5|9104.9|9094.9|9103.4|9093.4|7
1633442920000|2021-10-05 14:08:40|9103.6|9093.6|9108.3|9098.3|9108.3|9098.3|9103.6|9093.6|10
1633442930000|2021-10-05 14:08:50|9108.5|9098.5|9110.8|9100.8|9111.3|9101.3|9108.5|9098.5|5
1633442940000|2021-10-05 14:09:00|9111|9101|9109.5|9099.5|9111|9101|9109.3|9099.3|9
1633442950000|2021-10-05 14:09:10|9109.4|9099.4|9109.3|9099.3|9109.6|9099.6|9109.3|9099.3|5
1633442960000|2021-10-05 14:09:20|9108.9|9098.9|9109.6|9099.6|9109.6|9099.6|9108.5|9098.5|4
1633442970000|2021-10-05 14:09:30|9110.1|9100.1|9114.8|9104.8|9114.8|9104.8|9110.1|9100.1|8
1633442980000|2021-10-05 14:09:40|9114.4|9104.4|9114.8|9104.8|9115.4|9105.4|9114.4|9104.4|10
1633442990000|2021-10-05 14:09:50|9115.4|9105.4|9119.4|9109.4|9119.8|9109.8|9114.9|9104.9|11
1633443000000|2021-10-05 14:10:00|9119.8|9109.8|9119.3|9109.3|9121.4|9111.4|9119.3|9109.3|5
1633443010000|2021-10-05 14:10:10|9118.9|9108.9|9118.5|9108.5|9118.9|9108.9|9118.5|9108.5|3
1633443020000|2021-10-05 14:10:20|9117.6|9107.6|9112|9102|9117.6|9107.6|9111.8|9101.8|10
1633443030000|2021-10-05 14:10:30|9111.4|9101.4|9110.6|9100.6|9111.4|9101.4|9110.6|9100.6|4
1633443040000|2021-10-05 14:10:40|9111|9101|9109.6|9099.6|9111.3|9101.3|9109.6|9099.6|9
1633443050000|2021-10-05 14:10:50|9110|9100|9112.4|9102.4|9112.4|9102.4|9110|9100|5
1633443060000|2021-10-05 14:11:00|9111.8|9101.8|9111.8|9101.8|9112.9|9102.9|9111.8|9101.8|11
1633443070000|2021-10-05 14:11:10|9112.4|9102.4|9111.4|9101.4|9112.4|9102.4|9111.1|9101.1|11
1633443080000|2021-10-05 14:11:20|9111.3|9101.3|9111.3|9101.3|9111.4|9101.4|9111|9101|7
1633443090000|2021-10-05 14:11:30|9111|9101|9112.4|9102.4|9112.4|9102.4|9111|9101|7
1633443100000|2021-10-05 14:11:40|9111.5|9101.5|9110|9100|9111.5|9101.5|9110|9100|6
1633443110000|2021-10-05 14:11:50|9109.9|9099.9|9111.3|9101.3|9111.5|9101.5|9109.9|9099.9|4
1633443120000|2021-10-05 14:12:00|9111.4|9101.4|9112|9102|9112|9102|9110.4|9100.4|8
1633443130000|2021-10-05 14:12:10|9112.1|9102.1|9110.9|9100.9|9112.1|9102.1|9110.9|9100.9|3
1633443140000|2021-10-05 14:12:20|9111.4|9101.4|9113.3|9103.3|9113.3|9103.3|9110.8|9100.8|5
1633443150000|2021-10-05 14:12:30|9113.1|9103.1|9112.9|9102.9|9113.1|9103.1|9112.5|9102.5|6
1633443160000|2021-10-05 14:12:40|9113.5|9103.5|9114.1|9104.1|9114.5|9104.5|9113|9103|10
1633443170000|2021-10-05 14:12:50|9114.4|9104.4|9114.5|9104.5|9114.6|9104.6|9114.1|9104.1|9
1633443180000|2021-10-05 14:13:00|9116.3|9106.3|9114.4|9104.4|9116.8|9106.8|9114.4|9104.4|7
1633443190000|2021-10-05 14:13:10|9114|9104|9113.3|9103.3|9114|9104|9113.3|9103.3|4
1633443200000|2021-10-05 14:13:20|9113|9103|9109|9099|9113|9103|9109|9099|11
1633443210000|2021-10-05 14:13:30|9109.1|9099.1|9111.3|9101.3|9112.6|9102.6|9109.1|9099.1|7
1633443220000|2021-10-05 14:13:40|9110.5|9100.5|9111.5|9101.5|9111.5|9101.5|9110.5|9100.5|12
1633443230000|2021-10-05 14:13:50|9111.6|9101.6|9112.3|9102.3|9112.3|9102.3|9111.4|9101.4|6
1633443240000|2021-10-05 14:14:00|9112.4|9102.4|9118.5|9108.5|9118.5|9108.5|9112.4|9102.4|10
1633443250000|2021-10-05 14:14:10|9117.5|9107.5|9118.5|9108.5|9119.4|9109.4|9117.5|9107.5|11
1633443260000|2021-10-05 14:14:20|9118.8|9108.8|9118|9108|9119.1|9109.1|9117.3|9107.3|12
1633443270000|2021-10-05 14:14:30|9118.3|9108.3|9118.9|9108.9|9119.6|9109.6|9118.3|9108.3|8
1633443280000|2021-10-05 14:14:40|9118.5|9108.5|9119.3|9109.3|9119.5|9109.5|9118.5|9108.5|8
1633443290000|2021-10-05 14:14:50|9119.5|9109.5|9120.3|9110.3|9121|9111|9119.3|9109.3|11
1633443300000|2021-10-05 14:15:00|9119.9|9109.9|9119.6|9109.6|9120.4|9110.4|9119.6|9109.6|8
1633443310000|2021-10-05 14:15:10|9118.5|9108.5|9118.6|9108.6|9119.5|9109.5|9118.4|9108.4|12
1633443320000|2021-10-05 14:15:20|9119|9109|9120|9110|9120|9110|9119|9109|10
1633443330000|2021-10-05 14:15:30|9119.9|9109.9|9119.9|9109.9|9119.9|9109.9|9118.8|9108.8|7
1633443340000|2021-10-05 14:15:40|9119.5|9109.5|9119.5|9109.5|9119.5|9109.5|9119.5|9109.5|1
1633443350000|2021-10-05 14:15:50|9118.8|9108.8|9119.8|9109.8|9119.9|9109.9|9118.4|9108.4|12
1633443360000|2021-10-05 14:16:00|9119|9109|9119.9|9109.9|9119.9|9109.9|9118.6|9108.6|4
1633443370000|2021-10-05 14:16:10|9119.5|9109.5|9119.4|9109.4|9119.9|9109.9|9118.9|9108.9|9
1633443380000|2021-10-05 14:16:20|9118.5|9108.5|9119|9109|9119.5|9109.5|9118.4|9108.4|6
1633443390000|2021-10-05 14:16:30|9119.5|9109.5|9120.3|9110.3|9120.3|9110.3|9118.6|9108.6|8
1633443400000|2021-10-05 14:16:40|9121|9111|9122.1|9112.1|9122.1|9112.1|9120.6|9110.6|9
1633443410000|2021-10-05 14:16:50|9122.8|9112.8|9122.6|9112.6|9122.8|9112.8|9122|9112|7
1633443420000|2021-10-05 14:17:00|9122.4|9112.4|9126.1|9116.1|9126.3|9116.3|9122.4|9112.4|9
1633443430000|2021-10-05 14:17:10|9125.6|9115.6|9130.5|9120.5|9131.5|9121.5|9125.6|9115.6|12
1633443440000|2021-10-05 14:17:20|9131.3|9121.3|9133.6|9123.6|9133.6|9123.6|9131.3|9121.3|14
1633443450000|2021-10-05 14:17:30|9131.6|9121.6|9131.1|9121.1|9131.9|9121.9|9131.1|9121.1|10
1633443460000|2021-10-05 14:17:40|9131|9121|9129.6|9119.6|9131|9121|9129.6|9119.6|4
1633443470000|2021-10-05 14:17:50|9130.3|9120.3|9130.4|9120.4|9130.6|9120.6|9129.4|9119.4|13
1633443480000|2021-10-05 14:18:00|9129.5|9119.5|9130.3|9120.3|9130.6|9120.6|9129.5|9119.5|11
1633443490000|2021-10-05 14:18:10|9130.6|9120.6|9129.6|9119.6|9130.6|9120.6|9129|9119|14
1633443500000|2021-10-05 14:18:20|9130.6|9120.6|9127|9117|9131|9121|9126.5|9116.5|14
1633443510000|2021-10-05 14:18:30|9127.1|9117.1|9124.4|9114.4|9127.5|9117.5|9124.4|9114.4|12
1633443520000|2021-10-05 14:18:40|9123.6|9113.6|9123.1|9113.1|9123.6|9113.6|9122.4|9112.4|6
1633443530000|2021-10-05 14:18:50|9123.4|9113.4|9124.3|9114.3|9124.3|9114.3|9123.4|9113.4|3
1633443540000|2021-10-05 14:19:00|9124|9114|9126|9116|9128.4|9118.4|9124|9114|25
1633443550000|2021-10-05 14:19:10|9127.5|9117.5|9126.6|9116.6|9129|9119|9126.6|9116.6|18
1633443560000|2021-10-05 14:19:20|9126.8|9116.8|9127.3|9117.3|9127.6|9117.6|9125.6|9115.6|14
1633443570000|2021-10-05 14:19:30|9126.6|9116.6|9127.4|9117.4|9128|9118|9126.6|9116.6|12
1633443580000|2021-10-05 14:19:40|9127.5|9117.5|9126.5|9116.5|9127.6|9117.6|9126|9116|14
1633443590000|2021-10-05 14:19:50|9126.4|9116.4|9126.1|9116.1|9126.8|9116.8|9125.4|9115.4|7
1633443600000|2021-10-05 14:20:00|9126.9|9116.9|9129.5|9119.5|9129.6|9119.6|9126.9|9116.9|11
1633443610000|2021-10-05 14:20:10|9129.4|9119.4|9129.9|9119.9|9130.1|9120.1|9129.4|9119.4|5
1633443620000|2021-10-05 14:20:20|9129.6|9119.6|9124.8|9114.8|9129.6|9119.6|9124.8|9114.8|5
1633443630000|2021-10-05 14:20:30|9125|9115|9125.4|9115.4|9125.6|9115.6|9124.9|9114.9|9
1633443640000|2021-10-05 14:20:40|9125.9|9115.9|9126.1|9116.1|9126.6|9116.6|9125.9|9115.9|7
1633443650000|2021-10-05 14:20:50|9125.4|9115.4|9125.6|9115.6|9125.6|9115.6|9124.5|9114.5|7
1633443660000|2021-10-05 14:21:00|9126|9116|9128.6|9118.6|9129.3|9119.3|9126|9116|8
1633443670000|2021-10-05 14:21:10|9128|9118|9127.3|9117.3|9128|9118|9126.5|9116.5|7
1633443680000|2021-10-05 14:21:20|9127|9117|9127.3|9117.3|9127.3|9117.3|9125.9|9115.9|7
1633443690000|2021-10-05 14:21:30|9128|9118|9127|9117|9128.1|9118.1|9126.5|9116.5|14
1633443700000|2021-10-05 14:21:40|9126.6|9116.6|9125|9115|9126.6|9116.6|9125|9115|9
1633443710000|2021-10-05 14:21:50|9125.3|9115.3|9122|9112|9125.3|9115.3|9122|9112|9
1633443720000|2021-10-05 14:22:00|9122.1|9112.1|9123.4|9113.4|9123.4|9113.4|9121.6|9111.6|18
1633443730000|2021-10-05 14:22:10|9123|9113|9127.6|9117.6|9127.8|9117.8|9123|9113|11
1633443740000|2021-10-05 14:22:20|9127.4|9117.4|9128|9118|9128|9118|9127.3|9117.3|4
1633443750000|2021-10-05 14:22:30|9127.8|9117.8|9127.1|9117.1|9128|9118|9126.8|9116.8|13
1633443760000|2021-10-05 14:22:40|9128.3|9118.3|9128.5|9118.5|9128.8|9118.8|9128|9118|10
1633443770000|2021-10-05 14:22:50|9127|9117|9127.3|9117.3|9127.8|9117.8|9127|9117|9
1633443780000|2021-10-05 14:23:00|9127|9117|9126.1|9116.1|9127|9117|9123.5|9113.5|12
1633443790000|2021-10-05 14:23:10|9125.8|9115.8|9125.9|9115.9|9126.5|9116.5|9125.6|9115.6|14
1633443800000|2021-10-05 14:23:20|9126|9116|9125.8|9115.8|9126.6|9116.6|9125.8|9115.8|7
1633443810000|2021-10-05 14:23:30|9125.9|9115.9|9125.5|9115.5|9126.9|9116.9|9125.5|9115.5|9
1633443820000|2021-10-05 14:23:40|9125.4|9115.4|9124|9114|9125.4|9115.4|9122.9|9112.9|10
1633443830000|2021-10-05 14:23:50|9123.4|9113.4|9123.3|9113.3|9123.4|9113.4|9123|9113|3
1633443840000|2021-10-05 14:24:00|9123.5|9113.5|9124|9114|9124|9114|9123.4|9113.4|8
1633443850000|2021-10-05 14:24:10|9124.9|9114.9|9122.6|9112.6|9124.9|9114.9|9122.6|9112.6|5
1633443860000|2021-10-05 14:24:20|9122.5|9112.5|9121.3|9111.3|9122.6|9112.6|9121|9111|10
1633443870000|2021-10-05 14:24:30|9120.1|9110.1|9118.6|9108.6|9120.1|9110.1|9118.3|9108.3|8
1633443880000|2021-10-05 14:24:40|9118.5|9108.5|9118.3|9108.3|9118.8|9108.8|9118.3|9108.3|4
1633443890000|2021-10-05 14:24:50|9118.5|9108.5|9117.6|9107.6|9118.5|9108.5|9117.5|9107.5|11
1633443900000|2021-10-05 14:25:00|9117.9|9107.9|9120|9110|9120|9110|9117.9|9107.9|6
1633443910000|2021-10-05 14:25:10|9120.1|9110.1|9130.8|9120.8|9130.8|9120.8|9120.1|9110.1|6
1633443920000|2021-10-05 14:25:20|9133.4|9123.4|9138|9128|9138.5|9128.5|9133.4|9123.4|9
1633443930000|2021-10-05 14:25:30|9137.6|9127.6|9138.9|9128.9|9138.9|9128.9|9137.6|9127.6|9
1633443940000|2021-10-05 14:25:40|9138.1|9128.1|9138.5|9128.5|9139|9129|9136.4|9126.4|10
1633443950000|2021-10-05 14:25:50|9139|9129|9139|9129|9139|9129|9139|9129|1
1633443960000|2021-10-05 14:26:00|9139.1|9129.1|9138.8|9128.8|9139.6|9129.6|9138.8|9128.8|5
1633443970000|2021-10-05 14:26:10|9138.3|9128.3|9129.9|9119.9|9138.3|9128.3|9129.1|9119.1|15
1633443980000|2021-10-05 14:26:20|9130.5|9120.5|9132|9122|9132|9122|9130.4|9120.4|12
1633443990000|2021-10-05 14:26:30|9132.8|9122.8|9132.8|9122.8|9133.5|9123.5|9132.8|9122.8|4
1633444000000|2021-10-05 14:26:40|9132.3|9122.3|9132|9122|9132.3|9122.3|9131.6|9121.6|4
1633444010000|2021-10-05 14:26:50|9132.5|9122.5|9136.5|9126.5|9137.1|9127.1|9132.5|9122.5|12
1633444020000|2021-10-05 14:27:00|9136.1|9126.1|9137.3|9127.3|9137.3|9127.3|9136|9126|6
1633444030000|2021-10-05 14:27:10|9138.8|9128.8|9136.5|9126.5|9138.8|9128.8|9136|9126|14
1633444040000|2021-10-05 14:27:20|9136.9|9126.9|9137.4|9127.4|9138.1|9128.1|9136.6|9126.6|7
1633444050000|2021-10-05 14:27:30|9137.5|9127.5|9137.5|9127.5|9137.5|9127.5|9137.5|9127.5|1
1633444060000|2021-10-05 14:27:40|9137.3|9127.3|9138|9128|9138|9128|9137.3|9127.3|6
1633444070000|2021-10-05 14:27:50|9137.8|9127.8|9138|9128|9138|9128|9137.8|9127.8|6
1633444100000|2021-10-05 14:28:20|9138.9|9128.9|9138|9128|9138.9|9128.9|9138|9128|2
1633444110000|2021-10-05 14:28:30|9138.3|9128.3|9138.1|9128.1|9138.3|9128.3|9138.1|9128.1|2
1633444120000|2021-10-05 14:28:40|9138.3|9128.3|9137.8|9127.8|9138.3|9128.3|9137.8|9127.8|3
1633444130000|2021-10-05 14:28:50|9138|9128|9139.6|9129.6|9139.8|9129.8|9138|9128|12
1633444140000|2021-10-05 14:29:00|9139.5|9129.5|9139.3|9129.3|9139.8|9129.8|9139.3|9129.3|4
1633444150000|2021-10-05 14:29:10|9138.8|9128.8|9137.1|9127.1|9138.8|9128.8|9137.1|9127.1|11
1633444160000|2021-10-05 14:29:20|9137.6|9127.6|9139.1|9129.1|9139.6|9129.6|9137.6|9127.6|10
1633444170000|2021-10-05 14:29:30|9138.9|9128.9|9137.9|9127.9|9139|9129|9136.3|9126.3|13
1633444180000|2021-10-05 14:29:40|9138|9128|9137.9|9127.9|9138.8|9128.8|9137.9|9127.9|6
1633444190000|2021-10-05 14:29:50|9138.1|9128.1|9138.1|9128.1|9138.1|9128.1|9138.1|9128.1|1
1633444200000|2021-10-05 14:30:00|9137.8|9127.8|9138.9|9128.9|9138.9|9128.9|9137.1|9127.1|8
1633444210000|2021-10-05 14:30:10|9138.3|9128.3|9138.9|9128.9|9138.9|9128.9|9138.3|9128.3|6
1633444220000|2021-10-05 14:30:20|9138.1|9128.1|9136.5|9126.5|9138.4|9128.4|9136.5|9126.5|11
1633444230000|2021-10-05 14:30:30|9136.4|9126.4|9136.5|9126.5|9136.5|9126.5|9136.4|9126.4|2
1633444240000|2021-10-05 14:30:40|9135.6|9125.6|9136.8|9126.8|9136.9|9126.9|9134.8|9124.8|8
1633444250000|2021-10-05 14:30:50|9136|9126|9135.1|9125.1|9136|9126|9135|9125|7
1633444260000|2021-10-05 14:31:00|9135.5|9125.5|9139|9129|9139|9129|9135.5|9125.5|7
1633444270000|2021-10-05 14:31:10|9138.9|9128.9|9138.8|9128.8|9139|9129|9138.5|9128.5|8
1633444280000|2021-10-05 14:31:20|9138.5|9128.5|9135.1|9125.1|9138.5|9128.5|9135.1|9125.1|6
1633444300000|2021-10-05 14:31:40|9136.3|9126.3|9136.5|9126.5|9136.5|9126.5|9136.3|9126.3|2
1633444320000|2021-10-05 14:32:00|9136.4|9126.4|9136.3|9126.3|9136.4|9126.4|9136.1|9126.1|3
1633444330000|2021-10-05 14:32:10|9136|9126|9135.9|9125.9|9136.3|9126.3|9135.9|9125.9|3
1633444340000|2021-10-05 14:32:20|9135.5|9125.5|9135.3|9125.3|9135.5|9125.5|9134.6|9124.6|5
1633444350000|2021-10-05 14:32:30|9135.1|9125.1|9135.1|9125.1|9135.1|9125.1|9134.5|9124.5|6
1633444360000|2021-10-05 14:32:40|9135.3|9125.3|9134.1|9124.1|9135.5|9125.5|9134.1|9124.1|5
1633444370000|2021-10-05 14:32:50|9134|9124|9134.8|9124.8|9134.8|9124.8|9134|9124|5
1633444380000|2021-10-05 14:33:00|9135.3|9125.3|9137|9127|9137|9127|9135.3|9125.3|3
1633444390000|2021-10-05 14:33:10|9136.8|9126.8|9134.4|9124.4|9136.8|9126.8|9134.3|9124.3|4
1633444400000|2021-10-05 14:33:20|9134.6|9124.6|9134.3|9124.3|9134.9|9124.9|9133.5|9123.5|9
1633444410000|2021-10-05 14:33:30|9134.5|9124.5|9137.5|9127.5|9137.5|9127.5|9134.3|9124.3|8
1633444420000|2021-10-05 14:33:40|9138|9128|9141.9|9131.9|9141.9|9131.9|9137.9|9127.9|9
1633444430000|2021-10-05 14:33:50|9142.1|9132.1|9151|9141|9151|9141|9142.1|9132.1|11
1633444440000|2021-10-05 14:34:00|9150.9|9140.9|9157.4|9147.4|9157.4|9147.4|9150.9|9140.9|10
1633444450000|2021-10-05 14:34:10|9157.3|9147.3|9157.8|9147.8|9157.8|9147.8|9157.1|9147.1|7
1633444460000|2021-10-05 14:34:20|9158.1|9148.1|9157.5|9147.5|9158.1|9148.1|9157.5|9147.5|5
1633444470000|2021-10-05 14:34:30|9153.1|9143.1|9151.6|9141.6|9153.1|9143.1|9151.4|9141.4|9
1633444480000|2021-10-05 14:34:40|9151.8|9141.8|9155.3|9145.3|9155.6|9145.6|9151.8|9141.8|9
1633444490000|2021-10-05 14:34:50|9154.5|9144.5|9153.1|9143.1|9154.6|9144.6|9151.9|9141.9|11
1633444500000|2021-10-05 14:35:00|9151.9|9141.9|9151.8|9141.8|9153.5|9143.5|9150.6|9140.6|17
1633444510000|2021-10-05 14:35:10|9152|9142|9152.9|9142.9|9156.6|9146.6|9152|9142|11
1633444520000|2021-10-05 14:35:20|9152.3|9142.3|9147.4|9137.4|9152.3|9142.3|9147.4|9137.4|8
1633444530000|2021-10-05 14:35:30|9146.9|9136.9|9144.4|9134.4|9147.4|9137.4|9143.8|9133.8|8
1633444540000|2021-10-05 14:35:40|9143.9|9133.9|9144.1|9134.1|9144.4|9134.4|9143.3|9133.3|7
1633444550000|2021-10-05 14:35:50|9143.9|9133.9|9143.9|9133.9|9143.9|9133.9|9143.9|9133.9|1
1633444560000|2021-10-05 14:36:00|9143.8|9133.8|9143.3|9133.3|9144.4|9134.4|9142.5|9132.5|14
1633444570000|2021-10-05 14:36:10|9142.6|9132.6|9139|9129|9142.6|9132.6|9139|9129|7
1633444580000|2021-10-05 14:36:20|9138.5|9128.5|9140.5|9130.5|9141.4|9131.4|9138.5|9128.5|7
1633444590000|2021-10-05 14:36:30|9140.1|9130.1|9134.9|9124.9|9140.1|9130.1|9134.9|9124.9|5
1633444600000|2021-10-05 14:36:40|9135.4|9125.4|9135.6|9125.6|9135.6|9125.6|9135.4|9125.4|2
1633444610000|2021-10-05 14:36:50|9136|9126|9135.4|9125.4|9137.3|9127.3|9134.8|9124.8|6
1633444620000|2021-10-05 14:37:00|9135.1|9125.1|9134.4|9124.4|9135.6|9125.6|9134.4|9124.4|7
1633444630000|2021-10-05 14:37:10|9135.6|9125.6|9137|9127|9137|9127|9135.6|9125.6|2
1633444640000|2021-10-05 14:37:20|9137.1|9127.1|9136.4|9126.4|9139.1|9129.1|9135.6|9125.6|7
1633444650000|2021-10-05 14:37:30|9136.1|9126.1|9134.4|9124.4|9136.1|9126.1|9134.4|9124.4|6
1633444660000|2021-10-05 14:37:40|9134.1|9124.1|9131.4|9121.4|9134.1|9124.1|9131.4|9121.4|7
1633444670000|2021-10-05 14:37:50|9131.5|9121.5|9131.4|9121.4|9131.5|9121.5|9131.4|9121.4|2
1633444680000|2021-10-05 14:38:00|9131.5|9121.5|9131.6|9121.6|9133.9|9123.9|9131.5|9121.5|9
1633444690000|2021-10-05 14:38:10|9131.9|9121.9|9132.5|9122.5|9132.5|9122.5|9131.5|9121.5|6
1633444700000|2021-10-05 14:38:20|9132.6|9122.6|9134.4|9124.4|9134.4|9124.4|9132.6|9122.6|6
1633444710000|2021-10-05 14:38:30|9134.9|9124.9|9134.9|9124.9|9135.5|9125.5|9134.4|9124.4|8
1633444720000|2021-10-05 14:38:40|9134.1|9124.1|9133.9|9123.9|9134.4|9124.4|9133.9|9123.9|4
1633444730000|2021-10-05 14:38:50|9133.8|9123.8|9134.1|9124.1|9134.1|9124.1|9133.5|9123.5|4
1633444740000|2021-10-05 14:39:00|9134.4|9124.4|9136.1|9126.1|9136.1|9126.1|9133.3|9123.3|8
1633444750000|2021-10-05 14:39:10|9136.5|9126.5|9137|9127|9137.1|9127.1|9136.1|9126.1|7
1633444760000|2021-10-05 14:39:20|9136|9126|9135.8|9125.8|9136.1|9126.1|9135.8|9125.8|4
1633444770000|2021-10-05 14:39:30|9135.1|9125.1|9131.5|9121.5|9135.1|9125.1|9131.5|9121.5|3
1633444780000|2021-10-05 14:39:40|9131.9|9121.9|9134.6|9124.6|9134.6|9124.6|9131.8|9121.8|11
1633444790000|2021-10-05 14:39:50|9134.5|9124.5|9134.4|9124.4|9134.5|9124.5|9134.4|9124.4|2
1633444800000|2021-10-05 14:40:00|9134.6|9124.6|9138|9128|9139.3|9129.3|9134.6|9124.6|12
1633444810000|2021-10-05 14:40:10|9138.4|9128.4|9138.9|9128.9|9138.9|9128.9|9137.9|9127.9|7
1633444820000|2021-10-05 14:40:20|9139.1|9129.1|9138.9|9128.9|9139.6|9129.6|9138.9|9128.9|5
1633444830000|2021-10-05 14:40:30|9139|9129|9142.8|9132.8|9142.8|9132.8|9139|9129|7
1633444840000|2021-10-05 14:40:40|9141.5|9131.5|9141.9|9131.9|9141.9|9131.9|9140.3|9130.3|5
1633444850000|2021-10-05 14:40:50|9141.6|9131.6|9140.5|9130.5|9141.6|9131.6|9140.5|9130.5|9
1633444860000|2021-10-05 14:41:00|9140.6|9130.6|9141.4|9131.4|9141.6|9131.6|9140.1|9130.1|8
1633444870000|2021-10-05 14:41:10|9141.5|9131.5|9142.6|9132.6|9142.6|9132.6|9141.5|9131.5|6
1633444880000|2021-10-05 14:41:20|9142.8|9132.8|9145.8|9135.8|9147|9137|9142.8|9132.8|7
1633444890000|2021-10-05 14:41:30|9145.5|9135.5|9144.9|9134.9|9145.5|9135.5|9142.8|9132.8|6
1633444900000|2021-10-05 14:41:40|9145.1|9135.1|9145.6|9135.6|9145.6|9135.6|9144.9|9134.9|4
1633444910000|2021-10-05 14:41:50|9144.9|9134.9|9145.6|9135.6|9145.6|9135.6|9144.9|9134.9|4
1633444920000|2021-10-05 14:42:00|9145.9|9135.9|9146|9136|9146.1|9136.1|9145.9|9135.9|3
1633444930000|2021-10-05 14:42:10|9146.3|9136.3|9148.6|9138.6|9149|9139|9146.3|9136.3|8
1633444940000|2021-10-05 14:42:20|9148.1|9138.1|9148.6|9138.6|9148.6|9138.6|9148.1|9138.1|2
1633444950000|2021-10-05 14:42:30|9148.4|9138.4|9147.6|9137.6|9148.4|9138.4|9147.4|9137.4|5
1633444960000|2021-10-05 14:42:40|9147.9|9137.9|9146.5|9136.5|9147.9|9137.9|9145.8|9135.8|8
1633444970000|2021-10-05 14:42:50|9146.3|9136.3|9147.3|9137.3|9147.3|9137.3|9146.1|9136.1|5
1633444980000|2021-10-05 14:43:00|9147.5|9137.5|9149.5|9139.5|9149.5|9139.5|9147.5|9137.5|6
1633444990000|2021-10-05 14:43:10|9149.8|9139.8|9149.9|9139.9|9150|9140|9149.6|9139.6|4
1633445000000|2021-10-05 14:43:20|9150.1|9140.1|9153.4|9143.4|9153.4|9143.4|9149.9|9139.9|8
1633445010000|2021-10-05 14:43:30|9153.1|9143.1|9152.8|9142.8|9153.1|9143.1|9152|9142|5
1633445020000|2021-10-05 14:43:40|9152.6|9142.6|9156.1|9146.1|9156.4|9146.4|9152.6|9142.6|4
1633445030000|2021-10-05 14:43:50|9156.3|9146.3|9157.4|9147.4|9158|9148|9156.3|9146.3|6
1633445040000|2021-10-05 14:44:00|9157.6|9147.6|9156.9|9146.9|9157.6|9147.6|9156.8|9146.8|7
1633445050000|2021-10-05 14:44:10|9156.8|9146.8|9155.9|9145.9|9156.8|9146.8|9155.9|9145.9|7
1633445060000|2021-10-05 14:44:20|9155.4|9145.4|9155.3|9145.3|9155.4|9145.4|9155.3|9145.3|2
1633445070000|2021-10-05 14:44:30|9155.4|9145.4|9152.6|9142.6|9155.6|9145.6|9152.5|9142.5|10
1633445080000|2021-10-05 14:44:40|9152.4|9142.4|9152.9|9142.9|9154.4|9144.4|9151.9|9141.9|12
1633445090000|2021-10-05 14:44:50|9153|9143|9154.5|9144.5|9154.8|9144.8|9153|9143|9
1633445100000|2021-10-05 14:45:00|9154.6|9144.6|9157.8|9147.8|9157.8|9147.8|9154.4|9144.4|13
1633445110000|2021-10-05 14:45:10|9158.3|9148.3|9161.9|9151.9|9164.6|9154.6|9158.3|9148.3|12
1633445120000|2021-10-05 14:45:20|9159|9149|9161.3|9151.3|9161.3|9151.3|9159|9149|7
1633445130000|2021-10-05 14:45:30|9160.8|9150.8|9159.6|9149.6|9161.3|9151.3|9159.6|9149.6|8
1633445140000|2021-10-05 14:45:40|9159.1|9149.1|9160.9|9150.9|9160.9|9150.9|9158|9148|9
1633445150000|2021-10-05 14:45:50|9161.4|9151.4|9164.3|9154.3|9164.4|9154.4|9160.9|9150.9|13
1633445160000|2021-10-05 14:46:00|9164.6|9154.6|9162.5|9152.5|9164.8|9154.8|9161.8|9151.8|9
1633445170000|2021-10-05 14:46:10|9162.3|9152.3|9162.4|9152.4|9162.4|9152.4|9161.3|9151.3|6
1633445180000|2021-10-05 14:46:20|9161.9|9151.9|9162.1|9152.1|9162.1|9152.1|9161.9|9151.9|6
1633445190000|2021-10-05 14:46:30|9162.3|9152.3|9164.1|9154.1|9164.8|9154.8|9162.3|9152.3|9
1633445200000|2021-10-05 14:46:40|9164.5|9154.5|9164.5|9154.5|9164.5|9154.5|9164.5|9154.5|1
1633445210000|2021-10-05 14:46:50|9165.5|9155.5|9166.8|9156.8|9167.8|9157.8|9165.5|9155.5|13
1633445220000|2021-10-05 14:47:00|9167|9157|9167.3|9157.3|9167.4|9157.4|9166.6|9156.6|9
1633445230000|2021-10-05 14:47:10|9167.5|9157.5|9169.6|9159.6|9173.4|9163.4|9167.5|9157.5|9
1633445240000|2021-10-05 14:47:20|9169|9159|9167.8|9157.8|9169.4|9159.4|9167.8|9157.8|8
1633445250000|2021-10-05 14:47:30|9167.5|9157.5|9166|9156|9167.5|9157.5|9165.9|9155.9|5
1633445260000|2021-10-05 14:47:40|9165.8|9155.8|9165.3|9155.3|9165.8|9155.8|9164.8|9154.8|5
1633445270000|2021-10-05 14:47:50|9164.5|9154.5|9163.3|9153.3|9164.5|9154.5|9162.8|9152.8|9
1633445280000|2021-10-05 14:48:00|9163.5|9153.5|9164.3|9154.3|9167|9157|9161.3|9151.3|13
1633445290000|2021-10-05 14:48:10|9164|9154|9160|9150|9164|9154|9159.8|9149.8|8
1633445300000|2021-10-05 14:48:20|9159.8|9149.8|9158.9|9148.9|9159.8|9149.8|9158.8|9148.8|7
1633445310000|2021-10-05 14:48:30|9157.9|9147.9|9157.1|9147.1|9157.9|9147.9|9157|9147|4
1633445320000|2021-10-05 14:48:40|9157.4|9147.4|9159.4|9149.4|9159.4|9149.4|9156.9|9146.9|12
1633445330000|2021-10-05 14:48:50|9159.5|9149.5|9164.8|9154.8|9164.8|9154.8|9159.5|9149.5|8
1633445340000|2021-10-05 14:49:00|9164.4|9154.4|9160.5|9150.5|9164.4|9154.4|9160.1|9150.1|8
1633445350000|2021-10-05 14:49:10|9160.8|9150.8|9161.5|9151.5|9161.6|9151.6|9160.8|9150.8|5
1633445360000|2021-10-05 14:49:20|9161.6|9151.6|9161.9|9151.9|9161.9|9151.9|9161.5|9151.5|4
1633445370000|2021-10-05 14:49:30|9161.5|9151.5|9161.5|9151.5|9161.5|9151.5|9161.5|9151.5|1
1633445380000|2021-10-05 14:49:40|9161|9151|9160.8|9150.8|9161|9151|9159.5|9149.5|8
1633445390000|2021-10-05 14:49:50|9160.9|9150.9|9165|9155|9165|9155|9160.8|9150.8|10
1633445400000|2021-10-05 14:50:00|9167.4|9157.4|9168.1|9158.1|9172.6|9162.6|9166.9|9156.9|13
1633445410000|2021-10-05 14:50:10|9167.1|9157.1|9163|9153|9167.1|9157.1|9163|9153|7
1633445420000|2021-10-05 14:50:20|9163.4|9153.4|9160.4|9150.4|9163.4|9153.4|9160.1|9150.1|6
1633445430000|2021-10-05 14:50:30|9160.1|9150.1|9158.6|9148.6|9160.1|9150.1|9157.1|9147.1|8
1633445440000|2021-10-05 14:50:40|9159|9149|9159.8|9149.8|9161.1|9151.1|9158.8|9148.8|10
1633445450000|2021-10-05 14:50:50|9159.3|9149.3|9162.8|9152.8|9162.9|9152.9|9159.3|9149.3|8
1633445460000|2021-10-05 14:51:00|9163.1|9153.1|9164.3|9154.3|9166.1|9156.1|9163.1|9153.1|8
1633445470000|2021-10-05 14:51:10|9164.5|9154.5|9164.5|9154.5|9164.5|9154.5|9164.5|9154.5|1
1633445480000|2021-10-05 14:51:20|9164.3|9154.3|9162.4|9152.4|9164.3|9154.3|9161.4|9151.4|11
1633445490000|2021-10-05 14:51:30|9162.5|9152.5|9161.4|9151.4|9164.1|9154.1|9161.3|9151.3|13
1633445500000|2021-10-05 14:51:40|9161.5|9151.5|9163.5|9153.5|9163.5|9153.5|9161.5|9151.5|8
1633445510000|2021-10-05 14:51:50|9163.4|9153.4|9162.6|9152.6|9163.4|9153.4|9162.6|9152.6|3
1633445520000|2021-10-05 14:52:00|9162.5|9152.5|9158.6|9148.6|9162.5|9152.5|9157.4|9147.4|14
1633445530000|2021-10-05 14:52:10|9157.6|9147.6|9159.3|9149.3|9159.6|9149.6|9157.6|9147.6|11
1633445540000|2021-10-05 14:52:20|9158.8|9148.8|9158.8|9148.8|9158.8|9148.8|9158.5|9148.5|3
1633445550000|2021-10-05 14:52:30|9159|9149|9161.3|9151.3|9161.3|9151.3|9159|9149|12
1633445560000|2021-10-05 14:52:40|9161.4|9151.4|9164.5|9154.5|9165.5|9155.5|9161.4|9151.4|7
1633445570000|2021-10-05 14:52:50|9163.8|9153.8|9163|9153|9165.1|9155.1|9162.1|9152.1|17
1633445580000|2021-10-05 14:53:00|9163.4|9153.4|9166|9156|9167.6|9157.6|9163.4|9153.4|20
1633445590000|2021-10-05 14:53:10|9166.3|9156.3|9162.3|9152.3|9166.3|9156.3|9162.3|9152.3|7
1633445600000|2021-10-05 14:53:20|9162.5|9152.5|9162.3|9152.3|9164.1|9154.1|9162.3|9152.3|6
1633445610000|2021-10-05 14:53:30|9162.5|9152.5|9162|9152|9163.4|9153.4|9162|9152|8
1633445620000|2021-10-05 14:53:40|9161.6|9151.6|9161.5|9151.5|9161.6|9151.6|9160.6|9150.6|6
1633445630000|2021-10-05 14:53:50|9161.4|9151.4|9161.9|9151.9|9163.8|9153.8|9160.5|9150.5|12
1633445640000|2021-10-05 14:54:00|9162.1|9152.1|9165.1|9155.1|9165.1|9155.1|9162.1|9152.1|17
1633445650000|2021-10-05 14:54:10|9165.4|9155.4|9165.4|9155.4|9166.4|9156.4|9164.5|9154.5|12
1633445660000|2021-10-05 14:54:20|9165.6|9155.6|9166.9|9156.9|9167.1|9157.1|9165.4|9155.4|8
1633445670000|2021-10-05 14:54:30|9167.4|9157.4|9166.8|9156.8|9167.4|9157.4|9163.6|9153.6|11
1633445680000|2021-10-05 14:54:40|9166.6|9156.6|9166.5|9156.5|9167.1|9157.1|9166.5|9156.5|5
1633445690000|2021-10-05 14:54:50|9166.8|9156.8|9167.9|9157.9|9167.9|9157.9|9166.8|9156.8|2
1633445700000|2021-10-05 14:55:00|9167.8|9157.8|9167.9|9157.9|9168|9158|9166.9|9156.9|9
1633445710000|2021-10-05 14:55:10|9168|9158|9167.6|9157.6|9168.6|9158.6|9167.4|9157.4|10
1633445720000|2021-10-05 14:55:20|9167.4|9157.4|9167.6|9157.6|9167.9|9157.9|9167.4|9157.4|8
1633445730000|2021-10-05 14:55:30|9167.5|9157.5|9163.3|9153.3|9167.5|9157.5|9163.3|9153.3|4
1633445740000|2021-10-05 14:55:40|9163.1|9153.1|9161.5|9151.5|9163.1|9153.1|9161.5|9151.5|5
1633445750000|2021-10-05 14:55:50|9161.8|9151.8|9162|9152|9162|9152|9161.8|9151.8|2
1633445760000|2021-10-05 14:56:00|9162.1|9152.1|9163.4|9153.4|9163.4|9153.4|9162.1|9152.1|6
1633445770000|2021-10-05 14:56:10|9163.6|9153.6|9165|9155|9166.1|9156.1|9163.6|9153.6|9
1633445780000|2021-10-05 14:56:20|9165.4|9155.4|9165.4|9155.4|9165.4|9155.4|9165|9155|4
1633445790000|2021-10-05 14:56:30|9165.6|9155.6|9168|9158|9168|9158|9165.6|9155.6|9
1633445800000|2021-10-05 14:56:40|9167.4|9157.4|9166|9156|9167.4|9157.4|9165.5|9155.5|6
1633445810000|2021-10-05 14:56:50|9166.5|9156.5|9163.4|9153.4|9166.5|9156.5|9163.4|9153.4|4
1633445820000|2021-10-05 14:57:00|9163.5|9153.5|9164.3|9154.3|9165.5|9155.5|9163.5|9153.5|7
1633445830000|2021-10-05 14:57:10|9164.6|9154.6|9164|9154|9164.6|9154.6|9164|9154|5
1633445840000|2021-10-05 14:57:20|9163.6|9153.6|9160|9150|9163.8|9153.8|9160|9150|7
1633445850000|2021-10-05 14:57:30|9159|9149|9157|9147|9159.5|9149.5|9157|9147|10
1633445860000|2021-10-05 14:57:40|9156.5|9146.5|9158.4|9148.4|9158.6|9148.6|9155.8|9145.8|13
1633445870000|2021-10-05 14:57:50|9158|9148|9159.3|9149.3|9159.5|9149.5|9158|9148|11
1633445880000|2021-10-05 14:58:00|9158.8|9148.8|9160.5|9150.5|9160.5|9150.5|9158.8|9148.8|11
1633445890000|2021-10-05 14:58:10|9160.8|9150.8|9161.1|9151.1|9161.5|9151.5|9160.8|9150.8|9
1633445900000|2021-10-05 14:58:20|9161.5|9151.5|9161.8|9151.8|9161.8|9151.8|9161.5|9151.5|2
1633445910000|2021-10-05 14:58:30|9161.9|9151.9|9162.5|9152.5|9162.5|9152.5|9161.9|9151.9|2
1633445920000|2021-10-05 14:58:40|9162.6|9152.6|9164.4|9154.4|9164.4|9154.4|9162.1|9152.1|11
1633445930000|2021-10-05 14:58:50|9164.8|9154.8|9166.4|9156.4|9166.5|9156.5|9164.8|9154.8|3
1633445940000|2021-10-05 14:59:00|9165.6|9155.6|9166.5|9156.5|9166.9|9156.9|9165|9155|9
1633445960000|2021-10-05 14:59:20|9166.6|9156.6|9167.8|9157.8|9167.8|9157.8|9166.6|9156.6|6
1633445970000|2021-10-05 14:59:30|9168.1|9158.1|9169|9159|9169|9159|9168.1|9158.1|3
1633445980000|2021-10-05 14:59:40|9169.3|9159.3|9170.4|9160.4|9171.3|9161.3|9169.3|9159.3|6
1633445990000|2021-10-05 14:59:50|9170.5|9160.5|9171.5|9161.5|9171.5|9161.5|9170.5|9160.5|2
1633446000000|2021-10-05 15:00:00|9171.4|9161.4|9173|9163|9173.1|9163.1|9170.9|9160.9|11
1633446010000|2021-10-05 15:00:10|9173.4|9163.4|9170.9|9160.9|9173.9|9163.9|9170.9|9160.9|7
1633446020000|2021-10-05 15:00:20|9171.1|9161.1|9168|9158|9171.1|9161.1|9168|9158|3
1633446030000|2021-10-05 15:00:30|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|1
1633446040000|2021-10-05 15:00:40|9167.4|9157.4|9164.3|9154.3|9167.4|9157.4|9163.8|9153.8|9
1633446050000|2021-10-05 15:00:50|9164.5|9154.5|9162.5|9152.5|9164.5|9154.5|9162.3|9152.3|14
1633446060000|2021-10-05 15:01:00|9162.3|9152.3|9162.4|9152.4|9162.5|9152.5|9162.1|9152.1|8
1633446070000|2021-10-05 15:01:10|9162.3|9152.3|9160.3|9150.3|9162.4|9152.4|9159|9149|14
1633446080000|2021-10-05 15:01:20|9160.5|9150.5|9158.3|9148.3|9160.5|9150.5|9158|9148|6
1633446090000|2021-10-05 15:01:30|9158|9148|9158.1|9148.1|9158.1|9148.1|9157|9147|13
1633446100000|2021-10-05 15:01:40|9158.5|9148.5|9159|9149|9159|9149|9158.5|9148.5|3
1633446110000|2021-10-05 15:01:50|9159.3|9149.3|9162.3|9152.3|9162.3|9152.3|9159.3|9149.3|4
1633446120000|2021-10-05 15:02:00|9162.1|9152.1|9162.5|9152.5|9162.5|9152.5|9160.6|9150.6|12
1633446130000|2021-10-05 15:02:10|9162.8|9152.8|9166.3|9156.3|9166.3|9156.3|9162.8|9152.8|6
1633446140000|2021-10-05 15:02:20|9166|9156|9163.3|9153.3|9166|9156|9162|9152|10
1633446150000|2021-10-05 15:02:30|9163.6|9153.6|9164.4|9154.4|9164.4|9154.4|9163.6|9153.6|4
1633446160000|2021-10-05 15:02:40|9164.6|9154.6|9164|9154|9164.6|9154.6|9164|9154|5
1633446170000|2021-10-05 15:02:50|9164.4|9154.4|9162.3|9152.3|9164.4|9154.4|9162.3|9152.3|11
1633446180000|2021-10-05 15:03:00|9163.6|9153.6|9163.9|9153.9|9163.9|9153.9|9163.6|9153.6|2
1633446190000|2021-10-05 15:03:10|9163.6|9153.6|9163.3|9153.3|9163.6|9153.6|9162.8|9152.8|5
1633446200000|2021-10-05 15:03:20|9162.8|9152.8|9162.8|9152.8|9163.1|9153.1|9161.6|9151.6|11
1633446210000|2021-10-05 15:03:30|9162.4|9152.4|9162.8|9152.8|9162.8|9152.8|9162.4|9152.4|2
1633446220000|2021-10-05 15:03:40|9161.9|9151.9|9160.6|9150.6|9161.9|9151.9|9160.6|9150.6|10
1633446230000|2021-10-05 15:03:50|9160.1|9150.1|9159.4|9149.4|9160.6|9150.6|9158.9|9148.9|15
1633446240000|2021-10-05 15:04:00|9160|9150|9161.1|9151.1|9161.1|9151.1|9160|9150|7
1633446250000|2021-10-05 15:04:10|9161.4|9151.4|9163.6|9153.6|9163.6|9153.6|9161.4|9151.4|9
1633446260000|2021-10-05 15:04:20|9163.9|9153.9|9164.4|9154.4|9164.8|9154.8|9162.8|9152.8|7
1633446270000|2021-10-05 15:04:30|9164.3|9154.3|9164.8|9154.8|9164.8|9154.8|9163.4|9153.4|10
1633446280000|2021-10-05 15:04:40|9166.3|9156.3|9166.4|9156.4|9166.4|9156.4|9166|9156|3
1633446290000|2021-10-05 15:04:50|9166|9156|9163.9|9153.9|9166|9156|9163.9|9153.9|3
1633446300000|2021-10-05 15:05:00|9164.5|9154.5|9164.9|9154.9|9166.4|9156.4|9163.1|9153.1|12
1633446310000|2021-10-05 15:05:10|9165.4|9155.4|9166.9|9156.9|9166.9|9156.9|9165.4|9155.4|4
1633446320000|2021-10-05 15:05:20|9167.1|9157.1|9167.9|9157.9|9167.9|9157.9|9167.1|9157.1|6
1633446330000|2021-10-05 15:05:30|9167.6|9157.6|9167.9|9157.9|9167.9|9157.9|9167.5|9157.5|11
1633446340000|2021-10-05 15:05:40|9168.1|9158.1|9168.1|9158.1|9168.1|9158.1|9167.6|9157.6|6
1633446350000|2021-10-05 15:05:50|9168.3|9158.3|9167.5|9157.5|9171.1|9161.1|9167.5|9157.5|8
1633446360000|2021-10-05 15:06:00|9167.1|9157.1|9165.4|9155.4|9167.1|9157.1|9165.4|9155.4|2
1633446370000|2021-10-05 15:06:10|9165.5|9155.5|9165|9155|9166.3|9156.3|9165|9155|4
1633446380000|2021-10-05 15:06:20|9165.3|9155.3|9165|9155|9165.4|9155.4|9165|9155|4
1633446390000|2021-10-05 15:06:30|9165.9|9155.9|9165.8|9155.8|9165.9|9155.9|9165.8|9155.8|2
1633446400000|2021-10-05 15:06:40|9165.9|9155.9|9171|9161|9171|9161|9165.9|9155.9|10
1633446410000|2021-10-05 15:06:50|9171.1|9161.1|9171|9161|9171.5|9161.5|9170.1|9160.1|4
1633446420000|2021-10-05 15:07:00|9172.1|9162.1|9171.5|9161.5|9172.1|9162.1|9171|9161|3
1633446430000|2021-10-05 15:07:10|9172.1|9162.1|9171.3|9161.3|9173|9163|9169.6|9159.6|14
1633446440000|2021-10-05 15:07:20|9170.6|9160.6|9172.9|9162.9|9172.9|9162.9|9170.6|9160.6|7
1633446450000|2021-10-05 15:07:30|9173|9163|9173|9163|9173|9163|9173|9163|1
1633446460000|2021-10-05 15:07:40|9172.8|9162.8|9171.3|9161.3|9172.8|9162.8|9171.3|9161.3|4
1633446470000|2021-10-05 15:07:50|9171.5|9161.5|9168.3|9158.3|9171.5|9161.5|9166.9|9156.9|11
1633446480000|2021-10-05 15:08:00|9168.4|9158.4|9157.9|9147.9|9168.6|9158.6|9157.9|9147.9|13
1633446490000|2021-10-05 15:08:10|9156.1|9146.1|9153.3|9143.3|9156.1|9146.1|9152.3|9142.3|13
1633446500000|2021-10-05 15:08:20|9153|9143|9157.8|9147.8|9157.8|9147.8|9151.4|9141.4|13
1633446510000|2021-10-05 15:08:30|9157.3|9147.3|9155.9|9145.9|9157.6|9147.6|9155.9|9145.9|9
1633446520000|2021-10-05 15:08:40|9155.3|9145.3|9158.1|9148.1|9158.1|9148.1|9155|9145|8
1633446530000|2021-10-05 15:08:50|9158|9148|9159.6|9149.6|9159.8|9149.8|9157.4|9147.4|7
1633446540000|2021-10-05 15:09:00|9158.6|9148.6|9159.1|9149.1|9159.1|9149.1|9158.3|9148.3|5
1633446550000|2021-10-05 15:09:10|9159|9149|9161.9|9151.9|9161.9|9151.9|9158.5|9148.5|6
1633446560000|2021-10-05 15:09:20|9162.1|9152.1|9162.6|9152.6|9162.8|9152.8|9162.1|9152.1|5
1633446570000|2021-10-05 15:09:30|9160.6|9150.6|9162.9|9152.9|9162.9|9152.9|9160.6|9150.6|14
1633446580000|2021-10-05 15:09:40|9163.4|9153.4|9166.9|9156.9|9166.9|9156.9|9163.4|9153.4|12
1633446590000|2021-10-05 15:09:50|9166.5|9156.5|9166.4|9156.4|9166.5|9156.5|9166.4|9156.4|2
1633446600000|2021-10-05 15:10:00|9166.8|9156.8|9166.6|9156.6|9168.3|9158.3|9164.5|9154.5|10
1633446610000|2021-10-05 15:10:10|9166.8|9156.8|9166.6|9156.6|9166.8|9156.8|9165.1|9155.1|5
1633446620000|2021-10-05 15:10:20|9166.4|9156.4|9164.8|9154.8|9166.4|9156.4|9164.8|9154.8|2
1633446630000|2021-10-05 15:10:30|9165|9155|9165.4|9155.4|9165.6|9155.6|9164.9|9154.9|9
1633446640000|2021-10-05 15:10:40|9165.6|9155.6|9165.6|9155.6|9165.6|9155.6|9165.6|9155.6|1
1633446650000|2021-10-05 15:10:50|9166|9156|9167.9|9157.9|9167.9|9157.9|9165.1|9155.1|9
1633446660000|2021-10-05 15:11:00|9167.6|9157.6|9167.9|9157.9|9169|9159|9167.6|9157.6|11
1633446670000|2021-10-05 15:11:10|9167.6|9157.6|9167.9|9157.9|9167.9|9157.9|9167.6|9157.6|2
1633446680000|2021-10-05 15:11:20|9168.3|9158.3|9169.3|9159.3|9169.3|9159.3|9168.3|9158.3|6
1633446690000|2021-10-05 15:11:30|9169.5|9159.5|9168.4|9158.4|9170|9160|9168.4|9158.4|12
1633446700000|2021-10-05 15:11:40|9168.8|9158.8|9169|9159|9169.3|9159.3|9168.8|9158.8|6
1633446710000|2021-10-05 15:11:50|9168.8|9158.8|9167|9157|9168.8|9158.8|9166.4|9156.4|6
1633446720000|2021-10-05 15:12:00|9166.4|9156.4|9163.8|9153.8|9166.4|9156.4|9163.8|9153.8|6
1633446730000|2021-10-05 15:12:10|9163.6|9153.6|9162.8|9152.8|9163.6|9153.6|9162.8|9152.8|2
1633446750000|2021-10-05 15:12:30|9161|9151|9159.4|9149.4|9161|9151|9159.4|9149.4|5
1633446760000|2021-10-05 15:12:40|9159.5|9149.5|9161.8|9151.8|9161.8|9151.8|9159.5|9149.5|6
1633446780000|2021-10-05 15:13:00|9162.1|9152.1|9163.6|9153.6|9164.8|9154.8|9162.1|9152.1|7
1633446790000|2021-10-05 15:13:10|9163.9|9153.9|9166|9156|9166|9156|9163.9|9153.9|7
1633446800000|2021-10-05 15:13:20|9166.1|9156.1|9167.5|9157.5|9168.5|9158.5|9166.1|9156.1|4
1633446810000|2021-10-05 15:13:30|9167.6|9157.6|9171.8|9161.8|9171.8|9161.8|9167.6|9157.6|3
1633446820000|2021-10-05 15:13:40|9172|9162|9171.6|9161.6|9172.1|9162.1|9171.6|9161.6|5
1633446830000|2021-10-05 15:13:50|9171.4|9161.4|9171.8|9161.8|9171.8|9161.8|9171|9161|10
1633446840000|2021-10-05 15:14:00|9171.9|9161.9|9170.3|9160.3|9172.1|9162.1|9170.3|9160.3|7
1633446850000|2021-10-05 15:14:10|9170|9160|9169.8|9159.8|9170|9160|9169.8|9159.8|2
1633446860000|2021-10-05 15:14:20|9169.4|9159.4|9170.4|9160.4|9170.4|9160.4|9168.9|9158.9|5
1633446870000|2021-10-05 15:14:30|9170.6|9160.6|9172.4|9162.4|9172.4|9162.4|9170.6|9160.6|3
1633446880000|2021-10-05 15:14:40|9172|9162|9171.8|9161.8|9172|9162|9171.8|9161.8|2
1633446890000|2021-10-05 15:14:50|9172|9162|9171.8|9161.8|9172|9162|9171.8|9161.8|4
1633446900000|2021-10-05 15:15:00|9172|9162|9172|9162|9172.3|9162.3|9172|9162|5
1633446910000|2021-10-05 15:15:10|9171.5|9161.5|9173|9163|9173|9163|9171.4|9161.4|8
1633446920000|2021-10-05 15:15:20|9172.6|9162.6|9173|9163|9173|9163|9172.6|9162.6|4
1633446930000|2021-10-05 15:15:30|9173.4|9163.4|9174.3|9164.3|9174.3|9164.3|9173.4|9163.4|3
1633446940000|2021-10-05 15:15:40|9175.4|9165.4|9177.1|9167.1|9177.4|9167.4|9175.4|9165.4|8
1633446950000|2021-10-05 15:15:50|9177.4|9167.4|9181.9|9171.9|9181.9|9171.9|9177.4|9167.4|8
1633446960000|2021-10-05 15:16:00|9182.4|9172.4|9181.6|9171.6|9183.1|9173.1|9181.6|9171.6|4
1633446970000|2021-10-05 15:16:10|9181.4|9171.4|9181|9171|9181.4|9171.4|9181|9171|3
1633446980000|2021-10-05 15:16:20|9180.8|9170.8|9180.5|9170.5|9180.8|9170.8|9180.5|9170.5|2
1633446990000|2021-10-05 15:16:30|9178.4|9168.4|9178.4|9168.4|9178.4|9168.4|9178.4|9168.4|1
1633447000000|2021-10-05 15:16:40|9178.5|9168.5|9178.5|9168.5|9178.5|9168.5|9178.5|9168.5|1
1633447010000|2021-10-05 15:16:50|9178.8|9168.8|9178.8|9168.8|9178.8|9168.8|9178.8|9168.8|1
1633447020000|2021-10-05 15:17:00|9179.6|9169.6|9179.9|9169.9|9180.6|9170.6|9179.6|9169.6|9
1633447030000|2021-10-05 15:17:10|9180|9170|9180.5|9170.5|9180.5|9170.5|9180|9170|2
1633447040000|2021-10-05 15:17:20|9180.1|9170.1|9180.9|9170.9|9180.9|9170.9|9180.1|9170.1|3
1633447050000|2021-10-05 15:17:30|9181.1|9171.1|9181.1|9171.1|9181.1|9171.1|9180.9|9170.9|5
1633447070000|2021-10-05 15:17:50|9180.9|9170.9|9186.6|9176.6|9186.6|9176.6|9180.9|9170.9|8
1633447080000|2021-10-05 15:18:00|9186.5|9176.5|9192.3|9182.3|9192.3|9182.3|9183.8|9173.8|5
1633447090000|2021-10-05 15:18:10|9192.1|9182.1|9187.8|9177.8|9192.1|9182.1|9187.8|9177.8|13
1633447100000|2021-10-05 15:18:20|9188.4|9178.4|9191.8|9181.8|9191.9|9181.9|9187.8|9177.8|13
1633447110000|2021-10-05 15:18:30|9191.6|9181.6|9188.6|9178.6|9191.6|9181.6|9188.1|9178.1|5
1633447120000|2021-10-05 15:18:40|9188.9|9178.9|9188.3|9178.3|9190.4|9180.4|9188.3|9178.3|8
1633447130000|2021-10-05 15:18:50|9188.1|9178.1|9184.9|9174.9|9188.1|9178.1|9184|9174|13
1633447140000|2021-10-05 15:19:00|9184.6|9174.6|9186.6|9176.6|9187|9177|9184.6|9174.6|8
1633447150000|2021-10-05 15:19:10|9187|9177|9187.6|9177.6|9187.9|9177.9|9186.8|9176.8|6
1633447160000|2021-10-05 15:19:20|9187|9177|9187.9|9177.9|9187.9|9177.9|9187|9177|5
1633447170000|2021-10-05 15:19:30|9188|9178|9188|9178|9188|9178|9188|9178|1
1633447180000|2021-10-05 15:19:40|9187.9|9177.9|9187.3|9177.3|9187.9|9177.9|9187.3|9177.3|4
1633447190000|2021-10-05 15:19:50|9186.9|9176.9|9184.8|9174.8|9186.9|9176.9|9184.3|9174.3|8
1633447200000|2021-10-05 15:20:00|9182.8|9172.8|9183|9173|9183|9173|9180.9|9170.9|10
1633447220000|2021-10-05 15:20:20|9182.9|9172.9|9185.9|9175.9|9185.9|9175.9|9182.6|9172.6|3
1633447230000|2021-10-05 15:20:30|9186.1|9176.1|9186.6|9176.6|9186.8|9176.8|9186.1|9176.1|8
1633447240000|2021-10-05 15:20:40|9186.4|9176.4|9186.4|9176.4|9186.8|9176.8|9186.4|9176.4|7
1633447250000|2021-10-05 15:20:50|9186.3|9176.3|9185.5|9175.5|9186.3|9176.3|9184.1|9174.1|8
1633447260000|2021-10-05 15:21:00|9185.4|9175.4|9183.3|9173.3|9185.4|9175.4|9183.3|9173.3|5
1633447270000|2021-10-05 15:21:10|9183.5|9173.5|9184.8|9174.8|9185.9|9175.9|9183.5|9173.5|9
1633447280000|2021-10-05 15:21:20|9184.9|9174.9|9184.4|9174.4|9186|9176|9184.4|9174.4|5
1633447300000|2021-10-05 15:21:40|9184.3|9174.3|9185.9|9175.9|9185.9|9175.9|9184|9174|4
1633447310000|2021-10-05 15:21:50|9185.8|9175.8|9185|9175|9185.8|9175.8|9184.8|9174.8|8
1633447320000|2021-10-05 15:22:00|9184.8|9174.8|9185.9|9175.9|9185.9|9175.9|9184.3|9174.3|8
1633447330000|2021-10-05 15:22:10|9185.6|9175.6|9186|9176|9186|9176|9185.6|9175.6|4
1633447340000|2021-10-05 15:22:20|9185.6|9175.6|9184.4|9174.4|9185.6|9175.6|9184.4|9174.4|4
1633447350000|2021-10-05 15:22:30|9184|9174|9184|9174|9184|9174|9184|9174|1
1633447370000|2021-10-05 15:22:50|9184.3|9174.3|9184.5|9174.5|9184.8|9174.8|9183.9|9173.9|9
1633447380000|2021-10-05 15:23:00|9184.8|9174.8|9185.8|9175.8|9186|9176|9184.8|9174.8|8
1633447390000|2021-10-05 15:23:10|9185.5|9175.5|9185.5|9175.5|9185.5|9175.5|9185.5|9175.5|1
1633447400000|2021-10-05 15:23:20|9185.3|9175.3|9183.9|9173.9|9185.9|9175.9|9183.9|9173.9|7
1633447410000|2021-10-05 15:23:30|9184.1|9174.1|9183.4|9173.4|9185|9175|9183.4|9173.4|6
1633447420000|2021-10-05 15:23:40|9183.5|9173.5|9184.5|9174.5|9185.6|9175.6|9183.5|9173.5|7
1633447430000|2021-10-05 15:23:50|9184|9174|9185.1|9175.1|9185.1|9175.1|9184|9174|4
1633447440000|2021-10-05 15:24:00|9185.4|9175.4|9185|9175|9185.4|9175.4|9184.8|9174.8|4
1633447450000|2021-10-05 15:24:10|9185.1|9175.1|9185.9|9175.9|9186.1|9176.1|9185.1|9175.1|5
1633447460000|2021-10-05 15:24:20|9186|9176|9186|9176|9186|9176|9186|9176|1
1633447480000|2021-10-05 15:24:40|9184.3|9174.3|9181.8|9171.8|9184.3|9174.3|9181.6|9171.6|3
1633447490000|2021-10-05 15:24:50|9181.9|9171.9|9181.8|9171.8|9182|9172|9181.8|9171.8|3
1633447500000|2021-10-05 15:25:00|9180.6|9170.6|9182.9|9172.9|9182.9|9172.9|9179.9|9169.9|7
1633447510000|2021-10-05 15:25:10|9182.6|9172.6|9182.4|9172.4|9182.6|9172.6|9182.3|9172.3|4
1633447520000|2021-10-05 15:25:20|9182.1|9172.1|9182.1|9172.1|9182.1|9172.1|9182.1|9172.1|1
1633447530000|2021-10-05 15:25:30|9181.3|9171.3|9180.4|9170.4|9181.3|9171.3|9180.4|9170.4|5
1633447550000|2021-10-05 15:25:50|9180.8|9170.8|9181.4|9171.4|9181.5|9171.5|9180.8|9170.8|4
1633447560000|2021-10-05 15:26:00|9181.5|9171.5|9182.3|9172.3|9182.3|9172.3|9181.5|9171.5|4
1633447570000|2021-10-05 15:26:10|9182.1|9172.1|9181.4|9171.4|9182.1|9172.1|9181.1|9171.1|8
1633447580000|2021-10-05 15:26:20|9181.6|9171.6|9179.8|9169.8|9181.6|9171.6|9179.6|9169.6|7
1633447590000|2021-10-05 15:26:30|9179.4|9169.4|9178.5|9168.5|9179.6|9169.6|9178.5|9168.5|4
1633447610000|2021-10-05 15:26:50|9178.3|9168.3|9177.9|9167.9|9178.3|9168.3|9177.9|9167.9|3
1633447620000|2021-10-05 15:27:00|9177.8|9167.8|9180.1|9170.1|9180.1|9170.1|9177.5|9167.5|4
1633447630000|2021-10-05 15:27:10|9180|9170|9182.3|9172.3|9182.3|9172.3|9179.8|9169.8|5
1633447640000|2021-10-05 15:27:20|9181.9|9171.9|9183.5|9173.5|9183.5|9173.5|9181.5|9171.5|6
1633447650000|2021-10-05 15:27:30|9184.1|9174.1|9184.8|9174.8|9184.9|9174.9|9184.1|9174.1|5
1633447660000|2021-10-05 15:27:40|9184.6|9174.6|9184.8|9174.8|9184.8|9174.8|9184.4|9174.4|4
1633447670000|2021-10-05 15:27:50|9185|9175|9192.4|9182.4|9192.6|9182.6|9185|9175|9
1633447680000|2021-10-05 15:28:00|9191.8|9181.8|9188.4|9178.4|9191.8|9181.8|9187.3|9177.3|9
1633447690000|2021-10-05 15:28:10|9188.8|9178.8|9191.4|9181.4|9191.4|9181.4|9188.8|9178.8|6
1633447700000|2021-10-05 15:28:20|9191.3|9181.3|9187.5|9177.5|9191.3|9181.3|9187.5|9177.5|9
1633447710000|2021-10-05 15:28:30|9186.3|9176.3|9185.4|9175.4|9186.3|9176.3|9185.4|9175.4|2
1633447720000|2021-10-05 15:28:40|9184.9|9174.9|9185.1|9175.1|9185.5|9175.5|9184.9|9174.9|6
1633447730000|2021-10-05 15:28:50|9185.4|9175.4|9186.1|9176.1|9187|9177|9185.1|9175.1|5
1633447740000|2021-10-05 15:29:00|9186.5|9176.5|9182.8|9172.8|9187|9177|9182.4|9172.4|9
1633447750000|2021-10-05 15:29:10|9182.9|9172.9|9182.9|9172.9|9185|9175|9182.9|9172.9|10
1633447760000|2021-10-05 15:29:20|9183|9173|9183.3|9173.3|9184.4|9174.4|9183|9173|7
1633447770000|2021-10-05 15:29:30|9182.9|9172.9|9183.9|9173.9|9183.9|9173.9|9182.9|9172.9|4
1633447780000|2021-10-05 15:29:40|9183.8|9173.8|9182.3|9172.3|9183.8|9173.8|9182.3|9172.3|4
1633447790000|2021-10-05 15:29:50|9182.1|9172.1|9182.1|9172.1|9182.1|9172.1|9182.1|9172.1|1
1633447800000|2021-10-05 15:30:00|9181.9|9171.9|9181.4|9171.4|9181.9|9171.9|9179.5|9169.5|12
1633447810000|2021-10-05 15:30:10|9181.9|9171.9|9183.3|9173.3|9183.3|9173.3|9181.9|9171.9|6
1633447820000|2021-10-05 15:30:20|9184.3|9174.3|9187.9|9177.9|9188.3|9178.3|9184.3|9174.3|7
1633447830000|2021-10-05 15:30:30|9186.3|9176.3|9185.8|9175.8|9186.4|9176.4|9185.8|9175.8|5
1633447840000|2021-10-05 15:30:40|9186.9|9176.9|9186.9|9176.9|9186.9|9176.9|9186.9|9176.9|1
1633447850000|2021-10-05 15:30:50|9185.8|9175.8|9183.5|9173.5|9187|9177|9183.5|9173.5|11
1633447860000|2021-10-05 15:31:00|9182.9|9172.9|9181.3|9171.3|9183.9|9173.9|9180.5|9170.5|12
1633447870000|2021-10-05 15:31:10|9180.1|9170.1|9176.3|9166.3|9180.1|9170.1|9176.3|9166.3|7
1633447880000|2021-10-05 15:31:20|9176.1|9166.1|9176.8|9166.8|9177.6|9167.6|9174.5|9164.5|18
1633447890000|2021-10-05 15:31:30|9176.6|9166.6|9177.9|9167.9|9177.9|9167.9|9175|9165|10
1633447900000|2021-10-05 15:31:40|9177.8|9167.8|9178.3|9168.3|9178.3|9168.3|9177.6|9167.6|4
1633447910000|2021-10-05 15:31:50|9178.1|9168.1|9181.1|9171.1|9181.4|9171.4|9178.1|9168.1|8
1633447920000|2021-10-05 15:32:00|9181.5|9171.5|9184.5|9174.5|9184.9|9174.9|9181.3|9171.3|6
1633447930000|2021-10-05 15:32:10|9184.4|9174.4|9184.4|9174.4|9184.8|9174.8|9184.3|9174.3|7
1633447940000|2021-10-05 15:32:20|9184.5|9174.5|9184.1|9174.1|9184.6|9174.6|9184|9174|5
1633447950000|2021-10-05 15:32:30|9184.8|9174.8|9185|9175|9185.1|9175.1|9184.8|9174.8|4
1633447960000|2021-10-05 15:32:40|9185.1|9175.1|9184.6|9174.6|9185.1|9175.1|9184.6|9174.6|5
1633447970000|2021-10-05 15:32:50|9184.8|9174.8|9184.5|9174.5|9184.8|9174.8|9184.5|9174.5|2
1633447980000|2021-10-05 15:33:00|9185|9175|9184.4|9174.4|9185|9175|9183.8|9173.8|5
1633447990000|2021-10-05 15:33:10|9185|9175|9188.6|9178.6|9188.6|9178.6|9185|9175|5
1633448000000|2021-10-05 15:33:20|9188.4|9178.4|9188.3|9178.3|9188.4|9178.4|9187.8|9177.8|5
1633448010000|2021-10-05 15:33:30|9188.4|9178.4|9187.1|9177.1|9188.4|9178.4|9187.1|9177.1|7
1633448020000|2021-10-05 15:33:40|9186.9|9176.9|9185.9|9175.9|9187.1|9177.1|9185.6|9175.6|14
1633448030000|2021-10-05 15:33:50|9187.1|9177.1|9187.1|9177.1|9187.1|9177.1|9186.6|9176.6|5
1633448040000|2021-10-05 15:34:00|9188|9178|9184.5|9174.5|9188.1|9178.1|9184.1|9174.1|13
1633448050000|2021-10-05 15:34:10|9184.4|9174.4|9184.1|9174.1|9184.4|9174.4|9182.5|9172.5|14
1633448060000|2021-10-05 15:34:20|9184.6|9174.6|9184.6|9174.6|9184.9|9174.9|9184.1|9174.1|8
1633448070000|2021-10-05 15:34:30|9184.9|9174.9|9186.9|9176.9|9186.9|9176.9|9184.8|9174.8|7
1633448080000|2021-10-05 15:34:40|9187.6|9177.6|9187.1|9177.1|9187.9|9177.9|9187.1|9177.1|5
1633448090000|2021-10-05 15:34:50|9186.8|9176.8|9187.8|9177.8|9188|9178|9186.4|9176.4|8
1633448100000|2021-10-05 15:35:00|9187.9|9177.9|9190.5|9180.5|9191.3|9181.3|9187.8|9177.8|11
1633448110000|2021-10-05 15:35:10|9190.9|9180.9|9189.9|9179.9|9190.9|9180.9|9189.9|9179.9|3
1633448120000|2021-10-05 15:35:20|9189.6|9179.6|9193.1|9183.1|9193.1|9183.1|9187.6|9177.6|10
1633448140000|2021-10-05 15:35:40|9193.4|9183.4|9193.8|9183.8|9193.8|9183.8|9193.4|9183.4|2
1633448150000|2021-10-05 15:35:50|9193.4|9183.4|9191.6|9181.6|9193.5|9183.5|9191.6|9181.6|7
1633448160000|2021-10-05 15:36:00|9191.5|9181.5|9192.9|9182.9|9192.9|9182.9|9190.9|9180.9|4
1633448170000|2021-10-05 15:36:10|9192.6|9182.6|9191.4|9181.4|9192.6|9182.6|9191.4|9181.4|7
1633448180000|2021-10-05 15:36:20|9191.1|9181.1|9190.9|9180.9|9191.1|9181.1|9187.8|9177.8|11
1633448190000|2021-10-05 15:36:30|9191.4|9181.4|9191|9181|9192.4|9182.4|9191|9181|6
1633448200000|2021-10-05 15:36:40|9191.1|9181.1|9191|9181|9191.1|9181.1|9190.9|9180.9|3
1633448210000|2021-10-05 15:36:50|9190.9|9180.9|9190.9|9180.9|9190.9|9180.9|9190.9|9180.9|1
1633448220000|2021-10-05 15:37:00|9190.1|9180.1|9190.1|9180.1|9190.1|9180.1|9190.1|9180.1|1
1633448240000|2021-10-05 15:37:20|9189.8|9179.8|9186.5|9176.5|9189.8|9179.8|9186.3|9176.3|8
1633448250000|2021-10-05 15:37:30|9187.5|9177.5|9187.9|9177.9|9188|9178|9187.5|9177.5|5
1633448260000|2021-10-05 15:37:40|9187.8|9177.8|9183.8|9173.8|9187.8|9177.8|9183.1|9173.1|10
1633448270000|2021-10-05 15:37:50|9184.1|9174.1|9184.1|9174.1|9184.1|9174.1|9184.1|9174.1|1
1633448280000|2021-10-05 15:38:00|9183.8|9173.8|9183.5|9173.5|9183.8|9173.8|9183.5|9173.5|2
1633448290000|2021-10-05 15:38:10|9183.3|9173.3|9181.4|9171.4|9183.3|9173.3|9181.4|9171.4|3
1633448310000|2021-10-05 15:38:30|9180|9170|9180.3|9170.3|9180.3|9170.3|9180|9170|3
1633448320000|2021-10-05 15:38:40|9180.6|9170.6|9182.1|9172.1|9182.6|9172.6|9180.6|9170.6|6
1633448330000|2021-10-05 15:38:50|9182.5|9172.5|9181.8|9171.8|9182.5|9172.5|9181.3|9171.3|4
1633448340000|2021-10-05 15:39:00|9181.6|9171.6|9182.3|9172.3|9182.3|9172.3|9181.1|9171.1|8
1633448350000|2021-10-05 15:39:10|9182|9172|9182.1|9172.1|9182.1|9172.1|9180.4|9170.4|7
1633448360000|2021-10-05 15:39:20|9182|9172|9181.5|9171.5|9182|9172|9181.4|9171.4|3
1633448370000|2021-10-05 15:39:30|9181.8|9171.8|9182.8|9172.8|9182.9|9172.9|9181.8|9171.8|4
1633448380000|2021-10-05 15:39:40|9182.5|9172.5|9182.8|9172.8|9182.8|9172.8|9182|9172|8
1633448390000|2021-10-05 15:39:50|9182.5|9172.5|9182.5|9172.5|9182.8|9172.8|9182|9172|11
1633448400000|2021-10-05 15:40:00|9182.3|9172.3|9184.1|9174.1|9185.8|9175.8|9182|9172|13
1633448410000|2021-10-05 15:40:10|9184.4|9174.4|9184.8|9174.8|9185|9175|9184.1|9174.1|6
1633448420000|2021-10-05 15:40:20|9185.3|9175.3|9186.6|9176.6|9187|9177|9185.3|9175.3|8
1633448430000|2021-10-05 15:40:30|9185.8|9175.8|9184|9174|9185.8|9175.8|9184|9174|10
1633448440000|2021-10-05 15:40:40|9182.6|9172.6|9181.1|9171.1|9182.6|9172.6|9181.1|9171.1|8
1633448450000|2021-10-05 15:40:50|9181.6|9171.6|9181.1|9171.1|9181.9|9171.9|9181.1|9171.1|11
1633448460000|2021-10-05 15:41:00|9181.4|9171.4|9183.4|9173.4|9184.9|9174.9|9181.4|9171.4|12
1633448470000|2021-10-05 15:41:10|9182.8|9172.8|9183.6|9173.6|9184|9174|9182.8|9172.8|6
1633448480000|2021-10-05 15:41:20|9183.5|9173.5|9183.6|9173.6|9183.6|9173.6|9182.5|9172.5|9
1633448490000|2021-10-05 15:41:30|9183.8|9173.8|9183|9173|9183.8|9173.8|9182.5|9172.5|10
1633448500000|2021-10-05 15:41:40|9182.6|9172.6|9182.3|9172.3|9183|9173|9182.3|9172.3|10
1633448510000|2021-10-05 15:41:50|9182|9172|9181.8|9171.8|9182|9172|9181.8|9171.8|2
1633448520000|2021-10-05 15:42:00|9181|9171|9177.8|9167.8|9181|9171|9177.1|9167.1|4
1633448530000|2021-10-05 15:42:10|9178|9168|9178.3|9168.3|9178.5|9168.5|9177.9|9167.9|7
1633448540000|2021-10-05 15:42:20|9178.5|9168.5|9175.3|9165.3|9178.8|9168.8|9175.3|9165.3|6
1633448550000|2021-10-05 15:42:30|9175|9165|9174.4|9164.4|9175|9165|9171.9|9161.9|7
1633448560000|2021-10-05 15:42:40|9174.1|9164.1|9174.1|9164.1|9174.3|9164.3|9173.9|9163.9|6
1633448570000|2021-10-05 15:42:50|9173.9|9163.9|9173|9163|9173.9|9163.9|9173|9163|4
1633448580000|2021-10-05 15:43:00|9173.3|9163.3|9173.6|9163.6|9173.6|9163.6|9173|9163|3
1633448590000|2021-10-05 15:43:10|9173.9|9163.9|9173.8|9163.8|9173.9|9163.9|9173.4|9163.4|4
1633448600000|2021-10-05 15:43:20|9173.4|9163.4|9173.1|9163.1|9173.4|9163.4|9173.1|9163.1|4
1633448610000|2021-10-05 15:43:30|9173|9163|9173|9163|9173|9163|9173|9163|1
1633448620000|2021-10-05 15:43:40|9173.5|9163.5|9173.5|9163.5|9173.5|9163.5|9173.5|9163.5|1
1633448630000|2021-10-05 15:43:50|9173.6|9163.6|9172.5|9162.5|9173.6|9163.6|9172.5|9162.5|14
1633448640000|2021-10-05 15:44:00|9173|9163|9173.9|9163.9|9173.9|9163.9|9173|9163|6
1633448650000|2021-10-05 15:44:10|9174.8|9164.8|9174.9|9164.9|9174.9|9164.9|9174.1|9164.1|10
1633448660000|2021-10-05 15:44:20|9174.5|9164.5|9172.5|9162.5|9174.5|9164.5|9172.5|9162.5|12
1633448670000|2021-10-05 15:44:30|9172|9162|9174.6|9164.6|9174.6|9164.6|9170.5|9160.5|16
1633448680000|2021-10-05 15:44:40|9174.8|9164.8|9176.5|9166.5|9176.5|9166.5|9174.5|9164.5|7
1633448690000|2021-10-05 15:44:50|9176.3|9166.3|9175.1|9165.1|9176.3|9166.3|9174.5|9164.5|15
1633448700000|2021-10-05 15:45:00|9175.6|9165.6|9178.5|9168.5|9178.5|9168.5|9175.5|9165.5|13
1633448710000|2021-10-05 15:45:10|9179.6|9169.6|9180.9|9170.9|9182.4|9172.4|9179.6|9169.6|9
1633448720000|2021-10-05 15:45:20|9181.6|9171.6|9185.4|9175.4|9185.4|9175.4|9181.6|9171.6|15
1633448730000|2021-10-05 15:45:30|9185.6|9175.6|9186.8|9176.8|9187.9|9177.9|9185.6|9175.6|10
1633448740000|2021-10-05 15:45:40|9187.1|9177.1|9185.9|9175.9|9187.1|9177.1|9185.9|9175.9|4
1633448750000|2021-10-05 15:45:50|9185.4|9175.4|9184.8|9174.8|9185.4|9175.4|9184.6|9174.6|3
1633448760000|2021-10-05 15:46:00|9184.6|9174.6|9181.8|9171.8|9184.6|9174.6|9181.8|9171.8|7
1633448770000|2021-10-05 15:46:10|9180.4|9170.4|9179.5|9169.5|9180.5|9170.5|9179.5|9169.5|4
1633448780000|2021-10-05 15:46:20|9179.6|9169.6|9179.6|9169.6|9179.6|9169.6|9179.6|9169.6|1
1633448790000|2021-10-05 15:46:30|9178.1|9168.1|9176.5|9166.5|9178.1|9168.1|9176.3|9166.3|10
1633448800000|2021-10-05 15:46:40|9176.3|9166.3|9172.5|9162.5|9176.3|9166.3|9172.5|9162.5|4
1633448810000|2021-10-05 15:46:50|9171.8|9161.8|9171.8|9161.8|9171.8|9161.8|9171.8|9161.8|1
1633448820000|2021-10-05 15:47:00|9171.1|9161.1|9173.1|9163.1|9173.9|9163.9|9170.5|9160.5|9
1633448830000|2021-10-05 15:47:10|9173|9163|9173|9163|9173|9163|9173|9163|1
1633448840000|2021-10-05 15:47:20|9173.4|9163.4|9174.9|9164.9|9174.9|9164.9|9173.4|9163.4|3
1633448850000|2021-10-05 15:47:30|9175.4|9165.4|9178.9|9168.9|9178.9|9168.9|9175.4|9165.4|9
1633448860000|2021-10-05 15:47:40|9178.6|9168.6|9180.8|9170.8|9181.6|9171.6|9178.6|9168.6|8
1633448870000|2021-10-05 15:47:50|9181.5|9171.5|9181.8|9171.8|9181.8|9171.8|9181.5|9171.5|2
1633448880000|2021-10-05 15:48:00|9181.5|9171.5|9181.3|9171.3|9181.5|9171.5|9181|9171|5
1633448890000|2021-10-05 15:48:10|9181|9171|9180.9|9170.9|9181.6|9171.6|9180.1|9170.1|7
1633448900000|2021-10-05 15:48:20|9181.6|9171.6|9179.9|9169.9|9181.6|9171.6|9179.9|9169.9|3
1633448910000|2021-10-05 15:48:30|9178.9|9168.9|9178.6|9168.6|9178.9|9168.9|9178.6|9168.6|2
1633448920000|2021-10-05 15:48:40|9177.5|9167.5|9176.5|9166.5|9177.5|9167.5|9176.5|9166.5|3
1633448930000|2021-10-05 15:48:50|9176.6|9166.6|9175.9|9165.9|9176.8|9166.8|9175.6|9165.6|6
1633448940000|2021-10-05 15:49:00|9175.5|9165.5|9175.4|9165.4|9176.3|9166.3|9175.4|9165.4|12
1633448950000|2021-10-05 15:49:10|9175|9165|9175.4|9165.4|9175.4|9165.4|9173.5|9163.5|5
1633448960000|2021-10-05 15:49:20|9175.5|9165.5|9175|9165|9175.8|9165.8|9174.6|9164.6|6
1633448970000|2021-10-05 15:49:30|9175.5|9165.5|9178|9168|9178|9168|9175.5|9165.5|3
1633448980000|2021-10-05 15:49:40|9178.1|9168.1|9176.6|9166.6|9178.8|9168.8|9176.6|9166.6|4
1633448990000|2021-10-05 15:49:50|9176.9|9166.9|9176.6|9166.6|9176.9|9166.9|9176.6|9166.6|2
1633449000000|2021-10-05 15:50:00|9176.9|9166.9|9176.9|9166.9|9176.9|9166.9|9176.6|9166.6|3
1633449010000|2021-10-05 15:50:10|9177.1|9167.1|9178.3|9168.3|9178.3|9168.3|9177.1|9167.1|3
1633449020000|2021-10-05 15:50:20|9178.4|9168.4|9180.8|9170.8|9180.8|9170.8|9178.4|9168.4|8
1633449030000|2021-10-05 15:50:30|9181|9171|9181.1|9171.1|9181.1|9171.1|9181|9171|2
1633449040000|2021-10-05 15:50:40|9180.6|9170.6|9181.8|9171.8|9181.8|9171.8|9180.6|9170.6|4
1633449050000|2021-10-05 15:50:50|9181.6|9171.6|9183.5|9173.5|9183.5|9173.5|9181.6|9171.6|3
1633449060000|2021-10-05 15:51:00|9182.5|9172.5|9182.5|9172.5|9182.5|9172.5|9182.3|9172.3|3
1633449090000|2021-10-05 15:51:30|9182.6|9172.6|9185.1|9175.1|9185.1|9175.1|9182.6|9172.6|4
1633449100000|2021-10-05 15:51:40|9185|9175|9186.1|9176.1|9186.1|9176.1|9185|9175|3
1633449110000|2021-10-05 15:51:50|9186.4|9176.4|9185|9175|9186.6|9176.6|9185|9175|5
1633449120000|2021-10-05 15:52:00|9184.5|9174.5|9183.8|9173.8|9184.5|9174.5|9182.4|9172.4|4
1633449130000|2021-10-05 15:52:10|9184|9174|9183.3|9173.3|9185|9175|9183.3|9173.3|5
1633449140000|2021-10-05 15:52:20|9182.9|9172.9|9182.9|9172.9|9182.9|9172.9|9182.9|9172.9|1
1633449150000|2021-10-05 15:52:30|9182.6|9172.6|9182.5|9172.5|9182.6|9172.6|9182.4|9172.4|3
1633449170000|2021-10-05 15:52:50|9182.1|9172.1|9182.9|9172.9|9182.9|9172.9|9182.1|9172.1|3
1633449180000|2021-10-05 15:53:00|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|1
1633449190000|2021-10-05 15:53:10|9183.3|9173.3|9182|9172|9183.3|9173.3|9182|9172|3
1633449200000|2021-10-05 15:53:20|9182.3|9172.3|9177.8|9167.8|9182.3|9172.3|9177.5|9167.5|10
1633449210000|2021-10-05 15:53:30|9177.5|9167.5|9175.8|9165.8|9177.5|9167.5|9175.8|9165.8|11
1633449220000|2021-10-05 15:53:40|9176.6|9166.6|9171.9|9161.9|9176.6|9166.6|9171.1|9161.1|10
1633449230000|2021-10-05 15:53:50|9171.6|9161.6|9173.3|9163.3|9173.3|9163.3|9171.6|9161.6|4
1633449240000|2021-10-05 15:54:00|9173.8|9163.8|9175.4|9165.4|9175.4|9165.4|9173.8|9163.8|5
1633449250000|2021-10-05 15:54:10|9175.6|9165.6|9177.8|9167.8|9178.9|9168.9|9175.6|9165.6|8
1633449260000|2021-10-05 15:54:20|9177.9|9167.9|9178.3|9168.3|9179|9169|9177.9|9167.9|4
1633449270000|2021-10-05 15:54:30|9178.1|9168.1|9178.4|9168.4|9179.1|9169.1|9177.5|9167.5|9
1633449280000|2021-10-05 15:54:40|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|1
1633449290000|2021-10-05 15:54:50|9178.4|9168.4|9178.4|9168.4|9179.1|9169.1|9178.4|9168.4|4
1633449300000|2021-10-05 15:55:00|9178|9168|9181.6|9171.6|9181.6|9171.6|9177.4|9167.4|9
1633449310000|2021-10-05 15:55:10|9181.8|9171.8|9184.4|9174.4|9184.4|9174.4|9181.8|9171.8|6
1633449320000|2021-10-05 15:55:20|9183.8|9173.8|9179.9|9169.9|9183.8|9173.8|9179.9|9169.9|5
1633449330000|2021-10-05 15:55:30|9179.4|9169.4|9179.3|9169.3|9179.9|9169.9|9179.3|9169.3|4
1633449340000|2021-10-05 15:55:40|9179.1|9169.1|9178.8|9168.8|9179.1|9169.1|9178|9168|5
1633449350000|2021-10-05 15:55:50|9178.9|9168.9|9180|9170|9180.1|9170.1|9178.9|9168.9|8
1633449360000|2021-10-05 15:56:00|9179.6|9169.6|9180|9170|9180|9170|9179.5|9169.5|4
1633449370000|2021-10-05 15:56:10|9180.1|9170.1|9180.4|9170.4|9181.5|9171.5|9180.1|9170.1|15
1633449380000|2021-10-05 15:56:20|9180.1|9170.1|9177.3|9167.3|9181.4|9171.4|9177.3|9167.3|8
1633449390000|2021-10-05 15:56:30|9177.4|9167.4|9177.1|9167.1|9177.4|9167.4|9177.1|9167.1|2
1633449400000|2021-10-05 15:56:40|9177.3|9167.3|9175.6|9165.6|9177.3|9167.3|9175.6|9165.6|4
1633449410000|2021-10-05 15:56:50|9175.9|9165.9|9175.9|9165.9|9175.9|9165.9|9175.9|9165.9|1
1633449420000|2021-10-05 15:57:00|9176.4|9166.4|9175.4|9165.4|9176.4|9166.4|9174.8|9164.8|9
1633449430000|2021-10-05 15:57:10|9175.9|9165.9|9175.9|9165.9|9176.1|9166.1|9175.9|9165.9|3
1633449440000|2021-10-05 15:57:20|9176.4|9166.4|9175.9|9165.9|9176.4|9166.4|9175.9|9165.9|5
1633449450000|2021-10-05 15:57:30|9174.9|9164.9|9175|9165|9175.4|9165.4|9174.9|9164.9|6
1633449460000|2021-10-05 15:57:40|9175.4|9165.4|9173.3|9163.3|9175.4|9165.4|9173.3|9163.3|3
1633449470000|2021-10-05 15:57:50|9173.4|9163.4|9173.5|9163.5|9173.8|9163.8|9173.3|9163.3|6
1633449480000|2021-10-05 15:58:00|9173.3|9163.3|9172.9|9162.9|9173.4|9163.4|9172.9|9162.9|3
1633449490000|2021-10-05 15:58:10|9172.4|9162.4|9173.3|9163.3|9173.3|9163.3|9172.4|9162.4|3
1633449500000|2021-10-05 15:58:20|9173|9163|9173|9163|9173|9163|9172.8|9162.8|5
1633449510000|2021-10-05 15:58:30|9173.3|9163.3|9172.9|9162.9|9173.3|9163.3|9172.9|9162.9|2
1633449520000|2021-10-05 15:58:40|9173.3|9163.3|9173.1|9163.1|9173.4|9163.4|9173.1|9163.1|3
1633449530000|2021-10-05 15:58:50|9172.8|9162.8|9168.3|9158.3|9173.1|9163.1|9167.9|9157.9|11
1633449540000|2021-10-05 15:59:00|9168|9158|9169.9|9159.9|9170.3|9160.3|9168|9158|6
1633449550000|2021-10-05 15:59:10|9169.8|9159.8|9169.1|9159.1|9169.8|9159.8|9168.9|9158.9|7
1633449560000|2021-10-05 15:59:20|9168.9|9158.9|9168.9|9158.9|9169.1|9159.1|9168.9|9158.9|7
1633449580000|2021-10-05 15:59:40|9168.4|9158.4|9168.4|9158.4|9168.4|9158.4|9168.4|9158.4|1
1633449590000|2021-10-05 15:59:50|9168.5|9158.5|9167.9|9157.9|9168.5|9158.5|9165.6|9155.6|6
1633449610000|2021-10-05 16:00:10|9167.5|9157.5|9163.6|9153.6|9167.5|9157.5|9163.6|9153.6|4
1633449620000|2021-10-05 16:00:20|9163.4|9153.4|9162.8|9152.8|9163.4|9153.4|9162.1|9152.1|8
1633449630000|2021-10-05 16:00:30|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|1
1633449650000|2021-10-05 16:00:50|9162.8|9152.8|9163|9153|9163|9153|9162.8|9152.8|2
1633449660000|2021-10-05 16:01:00|9162.9|9152.9|9162.9|9152.9|9162.9|9152.9|9162.5|9152.5|4
1633449670000|2021-10-05 16:01:10|9162.8|9152.8|9162.8|9152.8|9162.8|9152.8|9162.8|9152.8|1
1633449680000|2021-10-05 16:01:20|9162.9|9152.9|9167.1|9157.1|9167.1|9157.1|9162.9|9152.9|6
1633449690000|2021-10-05 16:01:30|9167.4|9157.4|9167.9|9157.9|9167.9|9157.9|9167.4|9157.4|3
1633449700000|2021-10-05 16:01:40|9168.8|9158.8|9168.6|9158.6|9168.8|9158.8|9168.6|9158.6|2
1633449710000|2021-10-05 16:01:50|9168.5|9158.5|9168.3|9158.3|9168.5|9158.5|9168|9158|4
1633449750000|2021-10-05 16:02:30|9169.8|9159.8|9165.1|9155.1|9169.8|9159.8|9165.1|9155.1|5
1633449760000|2021-10-05 16:02:40|9165.8|9155.8|9165.8|9155.8|9165.8|9155.8|9165.8|9155.8|1
1633449770000|2021-10-05 16:02:50|9166.3|9156.3|9168.4|9158.4|9168.4|9158.4|9166.3|9156.3|4
1633449800000|2021-10-05 16:03:20|9168.5|9158.5|9168.5|9158.5|9168.5|9158.5|9168.5|9158.5|1
1633449820000|2021-10-05 16:03:40|9169.1|9159.1|9170.3|9160.3|9170.9|9160.9|9169.1|9159.1|3
1633449830000|2021-10-05 16:03:50|9170.4|9160.4|9171.1|9161.1|9171.3|9161.3|9170.4|9160.4|3
1633449840000|2021-10-05 16:04:00|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|1
1633449850000|2021-10-05 16:04:10|9171|9161|9171|9161|9171|9161|9171|9161|1
1633449860000|2021-10-05 16:04:20|9170.5|9160.5|9170.5|9160.5|9170.5|9160.5|9170.5|9160.5|1
1633449870000|2021-10-05 16:04:30|9170.4|9160.4|9169.5|9159.5|9170.4|9160.4|9169.3|9159.3|5
1633449880000|2021-10-05 16:04:40|9169.3|9159.3|9167|9157|9169.5|9159.5|9167|9157|4
1633449890000|2021-10-05 16:04:50|9166.8|9156.8|9168.1|9158.1|9168.1|9158.1|9166.8|9156.8|4
1633449900000|2021-10-05 16:05:00|9168.4|9158.4|9168.3|9158.3|9168.5|9158.5|9168.1|9158.1|5
1633449910000|2021-10-05 16:05:10|9168.1|9158.1|9168.1|9158.1|9168.1|9158.1|9168.1|9158.1|1
1633449930000|2021-10-05 16:05:30|9167.8|9157.8|9166|9156|9167.8|9157.8|9166|9156|5
1633449940000|2021-10-05 16:05:40|9165|9155|9163.3|9153.3|9165|9155|9163.3|9153.3|4
1633449950000|2021-10-05 16:05:50|9163|9153|9161.1|9151.1|9163|9153|9160.8|9150.8|6
1633449970000|2021-10-05 16:06:10|9161.4|9151.4|9161.4|9151.4|9162.5|9152.5|9161.4|9151.4|5
1633449980000|2021-10-05 16:06:20|9161.3|9151.3|9161.3|9151.3|9161.3|9151.3|9160.5|9150.5|6
1633449990000|2021-10-05 16:06:30|9161.5|9151.5|9160.6|9150.6|9161.6|9151.6|9160.6|9150.6|7
1633450000000|2021-10-05 16:06:40|9160.4|9150.4|9158.8|9148.8|9160.4|9150.4|9158.8|9148.8|4
1633450010000|2021-10-05 16:06:50|9158.3|9148.3|9157.4|9147.4|9158.3|9148.3|9157.4|9147.4|2
1633450020000|2021-10-05 16:07:00|9157.9|9147.9|9158.9|9148.9|9159.1|9149.1|9157.9|9147.9|7
1633450030000|2021-10-05 16:07:10|9158.8|9148.8|9159.1|9149.1|9159.1|9149.1|9158.8|9148.8|3
1633450040000|2021-10-05 16:07:20|9159.4|9149.4|9160.6|9150.6|9160.6|9150.6|9159.4|9149.4|4
1633450050000|2021-10-05 16:07:30|9160.9|9150.9|9160.9|9150.9|9160.9|9150.9|9160.9|9150.9|1
1633450060000|2021-10-05 16:07:40|9160.8|9150.8|9160.5|9150.5|9160.8|9150.8|9160.5|9150.5|2
1633450070000|2021-10-05 16:07:50|9160.8|9150.8|9160.8|9150.8|9160.8|9150.8|9160.8|9150.8|1
1633450100000|2021-10-05 16:08:20|9161.1|9151.1|9159.6|9149.6|9161.1|9151.1|9159.6|9149.6|9
1633450110000|2021-10-05 16:08:30|9159.4|9149.4|9159.6|9149.6|9159.6|9149.6|9159.4|9149.4|2
1633450120000|2021-10-05 16:08:40|9159.9|9149.9|9159.8|9149.8|9160.1|9150.1|9159.8|9149.8|3
1633450140000|2021-10-05 16:09:00|9160.6|9150.6|9160.8|9150.8|9160.8|9150.8|9160.6|9150.6|2
1633450160000|2021-10-05 16:09:20|9160.6|9150.6|9161.8|9151.8|9162.3|9152.3|9160.6|9150.6|4
1633450170000|2021-10-05 16:09:30|9161.4|9151.4|9159.6|9149.6|9161.4|9151.4|9159.6|9149.6|3
1633450180000|2021-10-05 16:09:40|9159.5|9149.5|9157.3|9147.3|9159.8|9149.8|9157.3|9147.3|5
1633450190000|2021-10-05 16:09:50|9156.8|9146.8|9158.4|9148.4|9158.4|9148.4|9156.8|9146.8|3
1633450200000|2021-10-05 16:10:00|9157.9|9147.9|9157.9|9147.9|9157.9|9147.9|9157.9|9147.9|1
1633450210000|2021-10-05 16:10:10|9158.1|9148.1|9158.9|9148.9|9158.9|9148.9|9158.1|9148.1|2
1633450220000|2021-10-05 16:10:20|9159|9149|9161.3|9151.3|9161.3|9151.3|9159|9149|5
1633450230000|2021-10-05 16:10:30|9161|9151|9161|9151|9161.3|9151.3|9160.6|9150.6|4
1633450250000|2021-10-05 16:10:50|9161.8|9151.8|9159|9149|9161.8|9151.8|9159|9149|3
1633450260000|2021-10-05 16:11:00|9158.4|9148.4|9157.6|9147.6|9158.4|9148.4|9157.6|9147.6|3
1633450270000|2021-10-05 16:11:10|9158|9148|9159.4|9149.4|9159.8|9149.8|9158|9148|11
1633450280000|2021-10-05 16:11:20|9159|9149|9159|9149|9159|9149|9159|9149|1
1633450290000|2021-10-05 16:11:30|9158.4|9148.4|9157.5|9147.5|9158.4|9148.4|9157.5|9147.5|4
1633450310000|2021-10-05 16:11:50|9157.6|9147.6|9156.6|9146.6|9157.6|9147.6|9156.6|9146.6|6
1633450320000|2021-10-05 16:12:00|9156.9|9146.9|9156.6|9146.6|9156.9|9146.9|9156.6|9146.6|2
1633450330000|2021-10-05 16:12:10|9156.9|9146.9|9157.3|9147.3|9157.3|9147.3|9156.9|9146.9|2
1633450340000|2021-10-05 16:12:20|9157.5|9147.5|9157.5|9147.5|9157.5|9147.5|9157.5|9147.5|1
1633450350000|2021-10-05 16:12:30|9158.9|9148.9|9157.5|9147.5|9158.9|9148.9|9157.5|9147.5|3
1633450360000|2021-10-05 16:12:40|9157.4|9147.4|9157.6|9147.6|9157.6|9147.6|9157.4|9147.4|2
1633450370000|2021-10-05 16:12:50|9157.5|9147.5|9157.5|9147.5|9157.5|9147.5|9157.5|9147.5|1
1633450380000|2021-10-05 16:13:00|9157.6|9147.6|9157.8|9147.8|9158.4|9148.4|9157.6|9147.6|5
1633450400000|2021-10-05 16:13:20|9157.1|9147.1|9157.8|9147.8|9157.8|9147.8|9157.1|9147.1|2
1633450410000|2021-10-05 16:13:30|9158|9148|9157|9147|9158|9148|9157|9147|4
1633450420000|2021-10-05 16:13:40|9157.1|9147.1|9157.4|9147.4|9157.6|9147.6|9157.1|9147.1|3
1633450430000|2021-10-05 16:13:50|9156.1|9146.1|9156|9146|9156.1|9146.1|9155.9|9145.9|3
1633450440000|2021-10-05 16:14:00|9154.3|9144.3|9154.3|9144.3|9154.3|9144.3|9154.3|9144.3|1
1633450450000|2021-10-05 16:14:10|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|1
1633450460000|2021-10-05 16:14:20|9152.3|9142.3|9152.8|9142.8|9152.8|9142.8|9152.3|9142.3|5
1633450470000|2021-10-05 16:14:30|9153|9143|9153|9143|9153|9143|9152.8|9142.8|3
1633450480000|2021-10-05 16:14:40|9152.6|9142.6|9152.3|9142.3|9152.6|9142.6|9152|9142|4
1633450490000|2021-10-05 16:14:50|9151.9|9141.9|9151.9|9141.9|9151.9|9141.9|9151.9|9141.9|1
1633450570000|2021-10-05 16:16:10|9152.1|9142.1|9154.9|9144.9|9154.9|9144.9|9152|9142|7
1633450580000|2021-10-05 16:16:20|9154.8|9144.8|9154.8|9144.8|9154.8|9144.8|9154.8|9144.8|1
1633450590000|2021-10-05 16:16:30|9155|9145|9155|9145|9155|9145|9155|9145|1
1633450600000|2021-10-05 16:16:40|9154.8|9144.8|9153.5|9143.5|9154.8|9144.8|9153.5|9143.5|3
1633450610000|2021-10-05 16:16:50|9153.8|9143.8|9153|9143|9153.8|9143.8|9153|9143|3
1633450620000|2021-10-05 16:17:00|9153.1|9143.1|9153.4|9143.4|9153.4|9143.4|9153.1|9143.1|2
1633450630000|2021-10-05 16:17:10|9153.3|9143.3|9153.1|9143.1|9153.3|9143.3|9153.1|9143.1|2
1633450660000|2021-10-05 16:17:40|9152.8|9142.8|9148.5|9138.5|9152.8|9142.8|9148.5|9138.5|2
1633450670000|2021-10-05 16:17:50|9148.6|9138.6|9149.1|9139.1|9149.1|9139.1|9148.6|9138.6|4
1633450680000|2021-10-05 16:18:00|9149.3|9139.3|9151.4|9141.4|9151.4|9141.4|9149.3|9139.3|6
1633450690000|2021-10-05 16:18:10|9151.3|9141.3|9151.1|9141.1|9151.3|9141.3|9151.1|9141.1|2
1633450700000|2021-10-05 16:18:20|9151|9141|9150.5|9140.5|9151.4|9141.4|9150.5|9140.5|5
1633450710000|2021-10-05 16:18:30|9150.3|9140.3|9148.5|9138.5|9150.3|9140.3|9148.5|9138.5|3
1633450720000|2021-10-05 16:18:40|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|1
1633450730000|2021-10-05 16:18:50|9148.9|9138.9|9148.9|9138.9|9148.9|9138.9|9148.9|9138.9|1
1633450740000|2021-10-05 16:19:00|9148.4|9138.4|9147.9|9137.9|9148.4|9138.4|9147.9|9137.9|2
1633450750000|2021-10-05 16:19:10|9147.8|9137.8|9146.4|9136.4|9148.5|9138.5|9146.3|9136.3|11
1633450760000|2021-10-05 16:19:20|9146.6|9136.6|9146.3|9136.3|9146.6|9136.6|9146.3|9136.3|6
1633450770000|2021-10-05 16:19:30|9146.6|9136.6|9146.4|9136.4|9146.6|9136.6|9146.4|9136.4|2
1633450780000|2021-10-05 16:19:40|9146.3|9136.3|9145|9135|9146.3|9136.3|9145|9135|3
1633450790000|2021-10-05 16:19:50|9144.8|9134.8|9142.9|9132.9|9144.8|9134.8|9142.8|9132.8|3
1633450800000|2021-10-05 16:20:00|9143.5|9133.5|9145|9135|9145|9135|9143.5|9133.5|2
1633450810000|2021-10-05 16:20:10|9146|9136|9146.5|9136.5|9146.8|9136.8|9146|9136|4
1633450820000|2021-10-05 16:20:20|9145.9|9135.9|9144.3|9134.3|9145.9|9135.9|9144.3|9134.3|3
1633450840000|2021-10-05 16:20:40|9144.4|9134.4|9142.5|9132.5|9144.4|9134.4|9142.5|9132.5|3
1633450850000|2021-10-05 16:20:50|9142.4|9132.4|9143.5|9133.5|9143.5|9133.5|9142.4|9132.4|6
1633450860000|2021-10-05 16:21:00|9142.9|9132.9|9142.9|9132.9|9142.9|9132.9|9142.9|9132.9|1
1633450870000|2021-10-05 16:21:10|9142.5|9132.5|9142.8|9132.8|9142.8|9132.8|9142.5|9132.5|2
1633450880000|2021-10-05 16:21:20|9142.5|9132.5|9142.8|9132.8|9142.8|9132.8|9142.5|9132.5|2
1633450890000|2021-10-05 16:21:30|9142.5|9132.5|9142.3|9132.3|9142.5|9132.5|9142.3|9132.3|2
1633450900000|2021-10-05 16:21:40|9141.6|9131.6|9141.3|9131.3|9141.6|9131.6|9141.3|9131.3|2
1633450910000|2021-10-05 16:21:50|9141.1|9131.1|9141.3|9131.3|9141.3|9131.3|9141.1|9131.1|2
1633450920000|2021-10-05 16:22:00|9141.1|9131.1|9142.3|9132.3|9142.3|9132.3|9141.1|9131.1|4
1633450930000|2021-10-05 16:22:10|9142.6|9132.6|9144.6|9134.6|9144.6|9134.6|9142.6|9132.6|3
1633450940000|2021-10-05 16:22:20|9144.9|9134.9|9144.1|9134.1|9144.9|9134.9|9144.1|9134.1|4
1633450950000|2021-10-05 16:22:30|9144.4|9134.4|9144.1|9134.1|9144.4|9134.4|9144.1|9134.1|2
1633450970000|2021-10-05 16:22:50|9144|9134|9143.5|9133.5|9144|9134|9143.5|9133.5|2
1633450980000|2021-10-05 16:23:00|9143.3|9133.3|9143|9133|9143.3|9133.3|9143|9133|2
1633450990000|2021-10-05 16:23:10|9143.1|9133.1|9143.1|9133.1|9143.1|9133.1|9143.1|9133.1|1
1633451000000|2021-10-05 16:23:20|9142.4|9132.4|9139.4|9129.4|9142.4|9132.4|9139.4|9129.4|5
1633451010000|2021-10-05 16:23:30|9139.5|9129.5|9139.1|9129.1|9139.6|9129.6|9139.1|9129.1|4
1633451020000|2021-10-05 16:23:40|9139|9129|9138.4|9128.4|9139|9129|9138.4|9128.4|2
1633451030000|2021-10-05 16:23:50|9138.1|9128.1|9136.3|9126.3|9138.4|9128.4|9136.3|9126.3|6
1633451040000|2021-10-05 16:24:00|9136.1|9126.1|9137.9|9127.9|9137.9|9127.9|9136.1|9126.1|6
1633451050000|2021-10-05 16:24:10|9138|9128|9137.6|9127.6|9138.1|9128.1|9137.6|9127.6|4
1633451060000|2021-10-05 16:24:20|9137.4|9127.4|9137.4|9127.4|9137.4|9127.4|9137.4|9127.4|1
1633451080000|2021-10-05 16:24:40|9137.1|9127.1|9137|9127|9137.1|9127.1|9136.9|9126.9|3
1633451090000|2021-10-05 16:24:50|9135.6|9125.6|9136.1|9126.1|9136.3|9126.3|9135.6|9125.6|3
1633451100000|2021-10-05 16:25:00|9136|9126|9137.3|9127.3|9137.5|9127.5|9136|9126|6
1633451110000|2021-10-05 16:25:10|9136.8|9126.8|9136.6|9126.6|9136.8|9126.8|9136.5|9126.5|3
1633451130000|2021-10-05 16:25:30|9136.4|9126.4|9136.4|9126.4|9136.4|9126.4|9136.4|9126.4|1
1633451140000|2021-10-05 16:25:40|9136.6|9126.6|9136.6|9126.6|9136.6|9126.6|9136.6|9126.6|1
1633451150000|2021-10-05 16:25:50|9137|9127|9137.1|9127.1|9137.1|9127.1|9136.1|9126.1|5
1633451160000|2021-10-05 16:26:00|9136.1|9126.1|9136.5|9126.5|9136.5|9126.5|9135.9|9125.9|5
1633451170000|2021-10-05 16:26:10|9136.6|9126.6|9138.6|9128.6|9138.6|9128.6|9136.6|9126.6|4
1633451200000|2021-10-05 16:26:40|9138.8|9128.8|9139|9129|9139.3|9129.3|9138.8|9128.8|4
1633451210000|2021-10-05 16:26:50|9139.1|9129.1|9146.9|9136.9|9146.9|9136.9|9139.1|9129.1|4
1633451220000|2021-10-05 16:27:00|9146.3|9136.3|9145.8|9135.8|9146.3|9136.3|9145.8|9135.8|2
1633451230000|2021-10-05 16:27:10|9146.5|9136.5|9144.5|9134.5|9146.5|9136.5|9143.3|9133.3|9
1633451240000|2021-10-05 16:27:20|9144.6|9134.6|9144.9|9134.9|9144.9|9134.9|9144.4|9134.4|4
1633451250000|2021-10-05 16:27:30|9145.1|9135.1|9147|9137|9147|9137|9145.1|9135.1|5
1633451260000|2021-10-05 16:27:40|9147.1|9137.1|9147.5|9137.5|9147.6|9137.6|9147.1|9137.1|4
1633451270000|2021-10-05 16:27:50|9147.6|9137.6|9146.4|9136.4|9147.6|9137.6|9146.4|9136.4|4
1633451290000|2021-10-05 16:28:10|9146.8|9136.8|9147.6|9137.6|9147.6|9137.6|9146.4|9136.4|7
1633451300000|2021-10-05 16:28:20|9147.5|9137.5|9146.8|9136.8|9147.5|9137.5|9146.8|9136.8|3
1633451320000|2021-10-05 16:28:40|9147|9137|9147.6|9137.6|9147.6|9137.6|9147|9137|4
1633451330000|2021-10-05 16:28:50|9147.9|9137.9|9150.9|9140.9|9151.1|9141.1|9147.9|9137.9|4
1633451340000|2021-10-05 16:29:00|9150.8|9140.8|9149|9139|9150.8|9140.8|9149|9139|4
1633451350000|2021-10-05 16:29:10|9148.6|9138.6|9145.8|9135.8|9148.6|9138.6|9145.5|9135.5|4
1633451380000|2021-10-05 16:29:40|9146|9136|9145.8|9135.8|9146.8|9136.8|9145.8|9135.8|4
1633451390000|2021-10-05 16:29:50|9145.9|9135.9|9142.9|9132.9|9146.5|9136.5|9142.9|9132.9|4
1633451400000|2021-10-05 16:30:00|9143.1|9133.1|9147.4|9137.4|9147.4|9137.4|9143.1|9133.1|7
1633451410000|2021-10-05 16:30:10|9146.9|9136.9|9146.1|9136.1|9146.9|9136.9|9146|9136|3
1633451420000|2021-10-05 16:30:20|9147|9137|9149|9139|9149|9139|9146.8|9136.8|6
1633451440000|2021-10-05 16:30:40|9148.8|9138.8|9148.5|9138.5|9148.8|9138.8|9148.5|9138.5|2
1633451450000|2021-10-05 16:30:50|9148.3|9138.3|9144.5|9134.5|9148.3|9138.3|9143.9|9133.9|9
1633451460000|2021-10-05 16:31:00|9144.6|9134.6|9143.5|9133.5|9144.6|9134.6|9143.5|9133.5|3
1633451470000|2021-10-05 16:31:10|9144.6|9134.6|9144.9|9134.9|9145.4|9135.4|9144.6|9134.6|7
1633451480000|2021-10-05 16:31:20|9145.1|9135.1|9144.9|9134.9|9145.1|9135.1|9144.9|9134.9|2
1633451490000|2021-10-05 16:31:30|9144.5|9134.5|9145|9135|9145.4|9135.4|9144.5|9134.5|7
1633451510000|2021-10-05 16:31:50|9145.5|9135.5|9146.4|9136.4|9146.6|9136.6|9145.4|9135.4|5
1633451520000|2021-10-05 16:32:00|9145.9|9135.9|9144.3|9134.3|9145.9|9135.9|9144.3|9134.3|5
1633451530000|2021-10-05 16:32:10|9144.4|9134.4|9144.4|9134.4|9144.4|9134.4|9144.4|9134.4|1
1633451540000|2021-10-05 16:32:20|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|1
1633451550000|2021-10-05 16:32:30|9143.6|9133.6|9140.4|9130.4|9143.6|9133.6|9140.4|9130.4|4
1633451560000|2021-10-05 16:32:40|9140.3|9130.3|9141.1|9131.1|9141.1|9131.1|9139.4|9129.4|9
1633451570000|2021-10-05 16:32:50|9141.5|9131.5|9142.9|9132.9|9142.9|9132.9|9141.5|9131.5|4
1633451580000|2021-10-05 16:33:00|9142.6|9132.6|9144.1|9134.1|9144.1|9134.1|9142.5|9132.5|6
1633451590000|2021-10-05 16:33:10|9144.3|9134.3|9145.8|9135.8|9145.8|9135.8|9144.3|9134.3|3
1633451600000|2021-10-05 16:33:20|9145.9|9135.9|9145.9|9135.9|9145.9|9135.9|9145.9|9135.9|1
1633451610000|2021-10-05 16:33:30|9147|9137|9145.9|9135.9|9147.1|9137.1|9145.9|9135.9|4
1633451620000|2021-10-05 16:33:40|9144.9|9134.9|9145.3|9135.3|9145.3|9135.3|9144.9|9134.9|2
1633451630000|2021-10-05 16:33:50|9145.8|9135.8|9146|9136|9146.6|9136.6|9145.8|9135.8|5
1633451640000|2021-10-05 16:34:00|9145.9|9135.9|9145.8|9135.8|9145.9|9135.9|9145.8|9135.8|2
1633451650000|2021-10-05 16:34:10|9145.1|9135.1|9144.5|9134.5|9145.1|9135.1|9144.3|9134.3|8
1633451660000|2021-10-05 16:34:20|9144.3|9134.3|9144.4|9134.4|9144.4|9134.4|9144.3|9134.3|2
1633451670000|2021-10-05 16:34:30|9144.3|9134.3|9144|9134|9144.3|9134.3|9143.9|9133.9|3
1633451680000|2021-10-05 16:34:40|9144.1|9134.1|9144.6|9134.6|9144.6|9134.6|9144.1|9134.1|5
1633451690000|2021-10-05 16:34:50|9144.9|9134.9|9144.6|9134.6|9144.9|9134.9|9144.6|9134.6|2
1633451700000|2021-10-05 16:35:00|9144.9|9134.9|9144.6|9134.6|9144.9|9134.9|9144.6|9134.6|4
1633451710000|2021-10-05 16:35:10|9144.9|9134.9|9142.4|9132.4|9144.9|9134.9|9142.4|9132.4|3
1633451720000|2021-10-05 16:35:20|9142.6|9132.6|9141.3|9131.3|9142.9|9132.9|9141.3|9131.3|10
1633451730000|2021-10-05 16:35:30|9141.9|9131.9|9139|9129|9141.9|9131.9|9139|9129|8
1633451750000|2021-10-05 16:35:50|9139.1|9129.1|9141.4|9131.4|9141.4|9131.4|9139.1|9129.1|7
1633451760000|2021-10-05 16:36:00|9141.3|9131.3|9140.8|9130.8|9141.3|9131.3|9140.4|9130.4|3
1633451780000|2021-10-05 16:36:20|9140.5|9130.5|9139.6|9129.6|9140.5|9130.5|9139.6|9129.6|2
1633451790000|2021-10-05 16:36:30|9139.5|9129.5|9139.6|9129.6|9139.6|9129.6|9139.5|9129.5|2
1633451820000|2021-10-05 16:37:00|9140|9130|9142.1|9132.1|9142.1|9132.1|9140|9130|8
1633451830000|2021-10-05 16:37:10|9142.4|9132.4|9142.4|9132.4|9142.4|9132.4|9142.4|9132.4|1
1633451840000|2021-10-05 16:37:20|9142.3|9132.3|9142.4|9132.4|9142.4|9132.4|9142.3|9132.3|2
1633451850000|2021-10-05 16:37:30|9142.3|9132.3|9141.5|9131.5|9142.3|9132.3|9141.5|9131.5|4
1633451860000|2021-10-05 16:37:40|9141.8|9131.8|9141.8|9131.8|9141.8|9131.8|9141.8|9131.8|1
1633451890000|2021-10-05 16:38:10|9141.9|9131.9|9142.6|9132.6|9142.6|9132.6|9141.9|9131.9|5
1633451900000|2021-10-05 16:38:20|9142.5|9132.5|9142.5|9132.5|9142.6|9132.6|9142.5|9132.5|3
1633451910000|2021-10-05 16:38:30|9142|9132|9142.6|9132.6|9142.6|9132.6|9141.8|9131.8|6
1633451920000|2021-10-05 16:38:40|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|1
1633451930000|2021-10-05 16:38:50|9143.5|9133.5|9143.4|9133.4|9143.8|9133.8|9143.3|9133.3|6
1633451940000|2021-10-05 16:39:00|9142.5|9132.5|9140.1|9130.1|9142.5|9132.5|9140.1|9130.1|2
1633451960000|2021-10-05 16:39:20|9139.8|9129.8|9139.9|9129.9|9139.9|9129.9|9139.8|9129.8|2
1633451980000|2021-10-05 16:39:40|9139.6|9129.6|9139.1|9129.1|9139.6|9129.6|9139.1|9129.1|2
1633452020000|2021-10-05 16:40:20|9138.6|9128.6|9138.6|9128.6|9138.6|9128.6|9138.6|9128.6|1
1633452030000|2021-10-05 16:40:30|9137.9|9127.9|9137.9|9127.9|9137.9|9127.9|9137.9|9127.9|1
1633452050000|2021-10-05 16:40:50|9138.1|9128.1|9138.1|9128.1|9138.1|9128.1|9138.1|9128.1|1
1633452060000|2021-10-05 16:41:00|9137.9|9127.9|9138.9|9128.9|9138.9|9128.9|9137.9|9127.9|7
1633452070000|2021-10-05 16:41:10|9139|9129|9139.3|9129.3|9139.9|9129.9|9139|9129|3
1633452090000|2021-10-05 16:41:30|9139.1|9129.1|9139.8|9129.8|9139.8|9129.8|9139|9129|6
1633452100000|2021-10-05 16:41:40|9139.9|9129.9|9138.1|9128.1|9139.9|9129.9|9138.1|9128.1|3
1633452110000|2021-10-05 16:41:50|9138.3|9128.3|9138.3|9128.3|9138.3|9128.3|9138.3|9128.3|1
1633452120000|2021-10-05 16:42:00|9138.1|9128.1|9138.1|9128.1|9138.1|9128.1|9138.1|9128.1|1
1633452140000|2021-10-05 16:42:20|9137.9|9127.9|9137.4|9127.4|9137.9|9127.9|9137.4|9127.4|2
1633452150000|2021-10-05 16:42:30|9137.6|9127.6|9138.3|9128.3|9138.5|9128.5|9137.6|9127.6|8
1633452160000|2021-10-05 16:42:40|9139.6|9129.6|9140.1|9130.1|9140.1|9130.1|9138.5|9128.5|4
1633452170000|2021-10-05 16:42:50|9140.3|9130.3|9139.6|9129.6|9140.3|9130.3|9139.5|9129.5|5
1633452180000|2021-10-05 16:43:00|9139.5|9129.5|9139.6|9129.6|9139.6|9129.6|9139.5|9129.5|4
1633452200000|2021-10-05 16:43:20|9141|9131|9138.5|9128.5|9141|9131|9138.5|9128.5|5
1633452210000|2021-10-05 16:43:30|9138.6|9128.6|9139.8|9129.8|9139.8|9129.8|9138.6|9128.6|4
1633452220000|2021-10-05 16:43:40|9141|9131|9139.6|9129.6|9141|9131|9139.6|9129.6|2
1633452240000|2021-10-05 16:44:00|9140|9130|9140.1|9130.1|9140.1|9130.1|9140|9130|2
1633452250000|2021-10-05 16:44:10|9140|9130|9140.1|9130.1|9140.1|9130.1|9140|9130|2
1633452270000|2021-10-05 16:44:30|9141|9131|9141.4|9131.4|9141.4|9131.4|9141|9131|2
1633452280000|2021-10-05 16:44:40|9141|9131|9138.9|9128.9|9141|9131|9138.9|9128.9|4
1633452290000|2021-10-05 16:44:50|9138.6|9128.6|9138.6|9128.6|9138.6|9128.6|9138.6|9128.6|1
1633452300000|2021-10-05 16:45:00|9138.9|9128.9|9138.9|9128.9|9139.1|9129.1|9138.9|9128.9|7
1633452310000|2021-10-05 16:45:10|9138.5|9128.5|9138.8|9128.8|9138.8|9128.8|9138.5|9128.5|2
1633452320000|2021-10-05 16:45:20|9139.1|9129.1|9141|9131|9141|9131|9139.1|9129.1|3
1633452340000|2021-10-05 16:45:40|9140.8|9130.8|9140.5|9130.5|9140.8|9130.8|9140.5|9130.5|2
1633452360000|2021-10-05 16:46:00|9141.1|9131.1|9142.1|9132.1|9142.1|9132.1|9141.1|9131.1|3
1633452370000|2021-10-05 16:46:10|9141.6|9131.6|9142.5|9132.5|9143|9133|9141.6|9131.6|5
1633452380000|2021-10-05 16:46:20|9142.6|9132.6|9143.4|9133.4|9143.4|9133.4|9142.6|9132.6|2
1633452390000|2021-10-05 16:46:30|9143.1|9133.1|9142|9132|9143.1|9133.1|9142|9132|7
1633452400000|2021-10-05 16:46:40|9142.8|9132.8|9142.6|9132.6|9142.8|9132.8|9142.4|9132.4|3
1633452410000|2021-10-05 16:46:50|9142.5|9132.5|9146|9136|9146|9136|9142.3|9132.3|8
1633452420000|2021-10-05 16:47:00|9145.5|9135.5|9144.6|9134.6|9145.5|9135.5|9144.6|9134.6|3
1633452430000|2021-10-05 16:47:10|9144.3|9134.3|9143.6|9133.6|9144.3|9134.3|9143.6|9133.6|2
1633452440000|2021-10-05 16:47:20|9144|9134|9143.8|9133.8|9144|9134|9143.8|9133.8|2
1633452450000|2021-10-05 16:47:30|9144.1|9134.1|9143.6|9133.6|9144.1|9134.1|9143.6|9133.6|2
1633452460000|2021-10-05 16:47:40|9143.5|9133.5|9142.9|9132.9|9143.5|9133.5|9142.6|9132.6|4
1633452470000|2021-10-05 16:47:50|9143.3|9133.3|9143.5|9133.5|9143.5|9133.5|9143.3|9133.3|2
1633452480000|2021-10-05 16:48:00|9143.1|9133.1|9144.3|9134.3|9144.3|9134.3|9142.9|9132.9|10
1633452490000|2021-10-05 16:48:10|9144|9134|9145.1|9135.1|9145.4|9135.4|9144|9134|7
1633452500000|2021-10-05 16:48:20|9145.3|9135.3|9147.3|9137.3|9147.3|9137.3|9145.3|9135.3|7
1633452510000|2021-10-05 16:48:30|9147.1|9137.1|9147.3|9137.3|9147.3|9137.3|9147.1|9137.1|2
1633452520000|2021-10-05 16:48:40|9147.5|9137.5|9146.8|9136.8|9147.8|9137.8|9146.8|9136.8|4
1633452540000|2021-10-05 16:49:00|9147.3|9137.3|9147.3|9137.3|9147.3|9137.3|9146.8|9136.8|4
1633452550000|2021-10-05 16:49:10|9147|9137|9147.6|9137.6|9147.6|9137.6|9147|9137|2
1633452560000|2021-10-05 16:49:20|9150|9140|9150.6|9140.6|9150.6|9140.6|9150|9140|4
1633452570000|2021-10-05 16:49:30|9150.8|9140.8|9151.3|9141.3|9151.3|9141.3|9150.8|9140.8|2
1633452580000|2021-10-05 16:49:40|9150.8|9140.8|9151.1|9141.1|9151.1|9141.1|9150.6|9140.6|9
1633452590000|2021-10-05 16:49:50|9151|9141|9147|9137|9151|9141|9147|9137|5
1633452600000|2021-10-05 16:50:00|9146.8|9136.8|9147.8|9137.8|9148.6|9138.6|9146.5|9136.5|7
1633452610000|2021-10-05 16:50:10|9146.4|9136.4|9147.6|9137.6|9148.6|9138.6|9146.4|9136.4|7
1633452620000|2021-10-05 16:50:20|9147.3|9137.3|9146.1|9136.1|9147.3|9137.3|9145.3|9135.3|7
1633452630000|2021-10-05 16:50:30|9146.5|9136.5|9144.1|9134.1|9146.8|9136.8|9144.1|9134.1|4
1633452640000|2021-10-05 16:50:40|9144|9134|9144.1|9134.1|9144.1|9134.1|9143.3|9133.3|4
1633452650000|2021-10-05 16:50:50|9144.4|9134.4|9145.5|9135.5|9145.6|9135.6|9144.4|9134.4|6
1633452660000|2021-10-05 16:51:00|9145.3|9135.3|9146.5|9136.5|9146.5|9136.5|9145.3|9135.3|4
1633452670000|2021-10-05 16:51:10|9147|9137|9146.4|9136.4|9148|9138|9146.4|9136.4|8
1633452680000|2021-10-05 16:51:20|9147.8|9137.8|9147.3|9137.3|9147.8|9137.8|9147.3|9137.3|2
1633452710000|2021-10-05 16:51:50|9147.1|9137.1|9145.3|9135.3|9147.1|9137.1|9145.3|9135.3|2
1633452720000|2021-10-05 16:52:00|9145.5|9135.5|9145.5|9135.5|9145.5|9135.5|9145.5|9135.5|1
1633452730000|2021-10-05 16:52:10|9146.3|9136.3|9147.3|9137.3|9147.5|9137.5|9146.1|9136.1|5
1633452740000|2021-10-05 16:52:20|9147.5|9137.5|9147.3|9137.3|9148.4|9138.4|9147.3|9137.3|6
1633452750000|2021-10-05 16:52:30|9147|9137|9147.8|9137.8|9147.8|9137.8|9147|9137|3
1633452760000|2021-10-05 16:52:40|9148.5|9138.5|9147.8|9137.8|9148.5|9138.5|9147.8|9137.8|2
1633452770000|2021-10-05 16:52:50|9147.3|9137.3|9147.3|9137.3|9147.3|9137.3|9147.3|9137.3|1
1633452780000|2021-10-05 16:53:00|9147|9137|9146.9|9136.9|9147|9137|9145.9|9135.9|5
1633452790000|2021-10-05 16:53:10|9147|9137|9149|9139|9149|9139|9146.8|9136.8|12
1633452800000|2021-10-05 16:53:20|9148.6|9138.6|9149.5|9139.5|9149.5|9139.5|9148.4|9138.4|6
1633452810000|2021-10-05 16:53:30|9149.3|9139.3|9149.3|9139.3|9150|9140|9149.1|9139.1|8
1633452820000|2021-10-05 16:53:40|9149|9139|9148.9|9138.9|9149.1|9139.1|9148.9|9138.9|6
1633452830000|2021-10-05 16:53:50|9149.1|9139.1|9151.3|9141.3|9151.6|9141.6|9148.9|9138.9|14
1633452840000|2021-10-05 16:54:00|9151.5|9141.5|9151.9|9141.9|9152|9142|9150.6|9140.6|11
1633452850000|2021-10-05 16:54:10|9152.4|9142.4|9152.4|9142.4|9153.3|9143.3|9151.9|9141.9|9
1633452860000|2021-10-05 16:54:20|9151.8|9141.8|9152.4|9142.4|9153.8|9143.8|9151.8|9141.8|8
1633452870000|2021-10-05 16:54:30|9151.8|9141.8|9152.8|9142.8|9154.3|9144.3|9151.8|9141.8|10
1633452880000|2021-10-05 16:54:40|9153.1|9143.1|9154.6|9144.6|9154.6|9144.6|9152.8|9142.8|11
1633452890000|2021-10-05 16:54:50|9154.8|9144.8|9153.5|9143.5|9154.9|9144.9|9152.9|9142.9|18
1633452900000|2021-10-05 16:55:00|9154|9144|9151.5|9141.5|9154|9144|9151.5|9141.5|10
1633452910000|2021-10-05 16:55:10|9152.5|9142.5|9153.5|9143.5|9154|9144|9151.5|9141.5|13
1633452920000|2021-10-05 16:55:20|9153.1|9143.1|9155.1|9145.1|9155.1|9145.1|9153.1|9143.1|4
1633452940000|2021-10-05 16:55:40|9154.8|9144.8|9161|9151|9161|9151|9153.5|9143.5|8
1633452950000|2021-10-05 16:55:50|9161.8|9151.8|9159|9149|9161.8|9151.8|9159|9149|7
1633452960000|2021-10-05 16:56:00|9158.5|9148.5|9159.8|9149.8|9159.8|9149.8|9158.5|9148.5|6
1633452970000|2021-10-05 16:56:10|9160.1|9150.1|9161|9151|9161|9151|9160.1|9150.1|5
1633452980000|2021-10-05 16:56:20|9161.3|9151.3|9162|9152|9163.3|9153.3|9161.3|9151.3|10
1633452990000|2021-10-05 16:56:30|9161.6|9151.6|9162.4|9152.4|9162.4|9152.4|9161.6|9151.6|5
1633453000000|2021-10-05 16:56:40|9163|9153|9163|9153|9163|9153|9162.8|9152.8|3
1633453010000|2021-10-05 16:56:50|9162.8|9152.8|9161.8|9151.8|9162.8|9152.8|9161.8|9151.8|2
1633453020000|2021-10-05 16:57:00|9162|9152|9162|9152|9162|9152|9162|9152|1
1633453030000|2021-10-05 16:57:10|9162.3|9152.3|9165.5|9155.5|9165.5|9155.5|9162.3|9152.3|8
1633453040000|2021-10-05 16:57:20|9165.4|9155.4|9164.3|9154.3|9165.4|9155.4|9164.3|9154.3|2
1633453050000|2021-10-05 16:57:30|9163.8|9153.8|9163.8|9153.8|9164.8|9154.8|9163.3|9153.3|6
1633453060000|2021-10-05 16:57:40|9164|9154|9166.6|9156.6|9166.6|9156.6|9164|9154|6
1633453070000|2021-10-05 16:57:50|9167.3|9157.3|9167.3|9157.3|9168|9158|9166|9156|16
1633453080000|2021-10-05 16:58:00|9167.5|9157.5|9165.5|9155.5|9167.5|9157.5|9164.8|9154.8|12
1633453090000|2021-10-05 16:58:10|9166|9156|9167.9|9157.9|9168.5|9158.5|9166|9156|11
1633453100000|2021-10-05 16:58:20|9168.3|9158.3|9168.6|9158.6|9169.3|9159.3|9167.5|9157.5|16
1633453110000|2021-10-05 16:58:30|9169.3|9159.3|9171.5|9161.5|9173.3|9163.3|9169.3|9159.3|15
1633453120000|2021-10-05 16:58:40|9168.5|9158.5|9166.3|9156.3|9169.3|9159.3|9165.4|9155.4|20
1633453130000|2021-10-05 16:58:50|9165.8|9155.8|9161|9151|9166.8|9156.8|9161|9151|18
1633453140000|2021-10-05 16:59:00|9160.5|9150.5|9161.9|9151.9|9164.4|9154.4|9160.5|9150.5|11
1633453150000|2021-10-05 16:59:10|9160.4|9150.4|9155.9|9145.9|9160.9|9150.9|9155|9145|16
1633453160000|2021-10-05 16:59:20|9155.4|9145.4|9154.6|9144.6|9158.6|9148.6|9154.6|9144.6|19
1633478520000|2021-10-06 00:02:00|9130.9|9120.9|9130.9|9120.9|9130.9|9120.9|9130.9|9120.9|1
1633478530000|2021-10-06 00:02:10|9129.4|9119.4|9127.5|9117.5|9129.4|9119.4|9127.5|9117.5|4
1633478540000|2021-10-06 00:02:20|9127.6|9117.6|9127|9117|9127.6|9117.6|9127|9117|3
1633478560000|2021-10-06 00:02:40|9126.5|9116.5|9121.6|9111.6|9126.5|9116.5|9121.5|9111.5|3
1633478570000|2021-10-06 00:02:50|9120.6|9110.6|9120|9110|9120.6|9110.6|9118.9|9108.9|4
1633478580000|2021-10-06 00:03:00|9119.9|9109.9|9119.1|9109.1|9119.9|9109.9|9119.1|9109.1|2
1633478590000|2021-10-06 00:03:10|9119.5|9109.5|9120.6|9110.6|9120.6|9110.6|9119.5|9109.5|2
1633478620000|2021-10-06 00:03:40|9120.8|9110.8|9120.8|9110.8|9120.8|9110.8|9120.8|9110.8|1
1633478650000|2021-10-06 00:04:10|9120.3|9110.3|9120.3|9110.3|9120.3|9110.3|9120.3|9110.3|1
1633478670000|2021-10-06 00:04:30|9120.1|9110.1|9120.1|9110.1|9120.1|9110.1|9120.1|9110.1|1
1633478680000|2021-10-06 00:04:40|9120.9|9110.9|9121.5|9111.5|9121.5|9111.5|9120.1|9110.1|6
1633478690000|2021-10-06 00:04:50|9120.1|9110.1|9120|9110|9120.9|9110.9|9120|9110|4
1633478710000|2021-10-06 00:05:10|9120.1|9110.1|9118.1|9108.1|9120.1|9110.1|9118.1|9108.1|6
1633478720000|2021-10-06 00:05:20|9118.4|9108.4|9118.4|9108.4|9118.9|9108.9|9117.9|9107.9|6
1633478730000|2021-10-06 00:05:30|9118.6|9108.6|9118.4|9108.4|9118.6|9108.6|9118.4|9108.4|2
1633478740000|2021-10-06 00:05:40|9118.6|9108.6|9119.1|9109.1|9119.1|9109.1|9118.6|9108.6|3
1633478750000|2021-10-06 00:05:50|9118.9|9108.9|9119.3|9109.3|9119.3|9109.3|9118.9|9108.9|4
1633478760000|2021-10-06 00:06:00|9119|9109|9118.6|9108.6|9119.3|9109.3|9118.6|9108.6|4
1633478770000|2021-10-06 00:06:10|9118.9|9108.9|9118.9|9108.9|9118.9|9108.9|9118.9|9108.9|1
1633478780000|2021-10-06 00:06:20|9119.3|9109.3|9118.8|9108.8|9119.3|9109.3|9118.8|9108.8|3
1633478790000|2021-10-06 00:06:30|9119|9109|9119|9109|9119|9109|9118.9|9108.9|3
1633478800000|2021-10-06 00:06:40|9119.4|9109.4|9119.1|9109.1|9119.4|9109.4|9119|9109|3
1633478820000|2021-10-06 00:07:00|9119.9|9109.9|9119.1|9109.1|9119.9|9109.9|9119.1|9109.1|2
1633478830000|2021-10-06 00:07:10|9119.6|9109.6|9118|9108|9119.6|9109.6|9118|9108|7
1633478840000|2021-10-06 00:07:20|9117.9|9107.9|9117.3|9107.3|9117.9|9107.9|9117.3|9107.3|2
1633478850000|2021-10-06 00:07:30|9117|9107|9117.1|9107.1|9117.6|9107.6|9117|9107|6
1633478860000|2021-10-06 00:07:40|9117|9107|9116.9|9106.9|9117.1|9107.1|9116.8|9106.8|5
1633478880000|2021-10-06 00:08:00|9117.1|9107.1|9117.1|9107.1|9117.1|9107.1|9117.1|9107.1|1
1633478890000|2021-10-06 00:08:10|9117.4|9107.4|9118|9108|9118.3|9108.3|9117.4|9107.4|3
1633478900000|2021-10-06 00:08:20|9117.9|9107.9|9116.9|9106.9|9117.9|9107.9|9116.9|9106.9|2
1633478930000|2021-10-06 00:08:50|9117.1|9107.1|9117.1|9107.1|9117.1|9107.1|9117.1|9107.1|1
1633478940000|2021-10-06 00:09:00|9116.9|9106.9|9117.4|9107.4|9117.4|9107.4|9116.4|9106.4|4
1633478970000|2021-10-06 00:09:30|9117.5|9107.5|9117.5|9107.5|9117.5|9107.5|9117.5|9107.5|1
1633478980000|2021-10-06 00:09:40|9117.6|9107.6|9117.4|9107.4|9117.6|9107.6|9117.4|9107.4|2
1633478990000|2021-10-06 00:09:50|9117.6|9107.6|9117.4|9107.4|9117.6|9107.6|9117.4|9107.4|2
1633479050000|2021-10-06 00:10:50|9117.5|9107.5|9117.5|9107.5|9117.5|9107.5|9117.5|9107.5|1
1633479070000|2021-10-06 00:11:10|9117.3|9107.3|9116.8|9106.8|9117.3|9107.3|9116.8|9106.8|3
1633479090000|2021-10-06 00:11:30|9116.5|9106.5|9113.9|9103.9|9116.5|9106.5|9113.9|9103.9|3
1633479100000|2021-10-06 00:11:40|9113.6|9103.6|9111.9|9101.9|9113.6|9103.6|9111.9|9101.9|2
1633479130000|2021-10-06 00:12:10|9111.6|9101.6|9111.8|9101.8|9111.8|9101.8|9111.6|9101.6|2
1633479160000|2021-10-06 00:12:40|9111.5|9101.5|9111.5|9101.5|9111.5|9101.5|9111.5|9101.5|1
1633479210000|2021-10-06 00:13:30|9110.4|9100.4|9110.1|9100.1|9110.4|9100.4|9110.1|9100.1|2
1633479220000|2021-10-06 00:13:40|9110.6|9100.6|9110.6|9100.6|9110.6|9100.6|9110.6|9100.6|1
1633479240000|2021-10-06 00:14:00|9111.1|9101.1|9110|9100|9111.1|9101.1|9109.8|9099.8|4
1633479260000|2021-10-06 00:14:20|9109.9|9099.9|9109.9|9099.9|9109.9|9099.9|9109.9|9099.9|1
1633479280000|2021-10-06 00:14:40|9109.4|9099.4|9109.3|9099.3|9109.5|9099.5|9109.3|9099.3|3
1633479300000|2021-10-06 00:15:00|9109.5|9099.5|9110.9|9100.9|9110.9|9100.9|9109.5|9099.5|5
1633479340000|2021-10-06 00:15:40|9110.5|9100.5|9110.5|9100.5|9110.5|9100.5|9110.5|9100.5|1
1633479350000|2021-10-06 00:15:50|9110|9100|9109.8|9099.8|9110|9100|9109.8|9099.8|2
1633479360000|2021-10-06 00:16:00|9109.6|9099.6|9109|9099|9109.6|9099.6|9109|9099|2
1633479380000|2021-10-06 00:16:20|9109.4|9099.4|9109.4|9099.4|9109.4|9099.4|9109.4|9099.4|1
1633479390000|2021-10-06 00:16:30|9110.1|9100.1|9112.4|9102.4|9112.4|9102.4|9110.1|9100.1|4
1633479400000|2021-10-06 00:16:40|9112.1|9102.1|9112.1|9102.1|9112.4|9102.4|9112.1|9102.1|3
1633479420000|2021-10-06 00:17:00|9111.9|9101.9|9111.9|9101.9|9111.9|9101.9|9111.9|9101.9|1
1633479430000|2021-10-06 00:17:10|9112.1|9102.1|9111.9|9101.9|9112.1|9102.1|9111.9|9101.9|2
1633479450000|2021-10-06 00:17:30|9112.1|9102.1|9111.9|9101.9|9112.1|9102.1|9111.9|9101.9|2
1633479470000|2021-10-06 00:17:50|9111.6|9101.6|9111.1|9101.1|9111.9|9101.9|9111.1|9101.1|3
1633479500000|2021-10-06 00:18:20|9111.4|9101.4|9111.6|9101.6|9111.9|9101.9|9111.4|9101.4|4
1633479510000|2021-10-06 00:18:30|9111.9|9101.9|9111.9|9101.9|9111.9|9101.9|9111.6|9101.6|3
1633479520000|2021-10-06 00:18:40|9112.1|9102.1|9111.9|9101.9|9112.4|9102.4|9111.9|9101.9|4
1633479540000|2021-10-06 00:19:00|9112.1|9102.1|9113.4|9103.4|9113.4|9103.4|9111.9|9101.9|8
1633479570000|2021-10-06 00:19:30|9113.1|9103.1|9113.1|9103.1|9113.1|9103.1|9113.1|9103.1|1
1633479590000|2021-10-06 00:19:50|9113.6|9103.6|9113.6|9103.6|9113.6|9103.6|9113.6|9103.6|1
1633479620000|2021-10-06 00:20:20|9113.1|9103.1|9111.1|9101.1|9113.1|9103.1|9111.1|9101.1|2
1633479630000|2021-10-06 00:20:30|9111.6|9101.6|9111.9|9101.9|9112.1|9102.1|9111.6|9101.6|3
1633479650000|2021-10-06 00:20:50|9112.1|9102.1|9111.9|9101.9|9112.1|9102.1|9111.9|9101.9|2
1633479670000|2021-10-06 00:21:10|9112.1|9102.1|9112.1|9102.1|9112.1|9102.1|9112.1|9102.1|1
1633479680000|2021-10-06 00:21:20|9112.4|9102.4|9112.4|9102.4|9112.9|9102.9|9112.1|9102.1|6
1633479690000|2021-10-06 00:21:30|9112.1|9102.1|9112.4|9102.4|9112.4|9102.4|9112.1|9102.1|2
1633479700000|2021-10-06 00:21:40|9112.1|9102.1|9112.4|9102.4|9112.4|9102.4|9112.1|9102.1|2
1633479710000|2021-10-06 00:21:50|9112.1|9102.1|9112.1|9102.1|9112.1|9102.1|9112.1|9102.1|1
1633479720000|2021-10-06 00:22:00|9112.4|9102.4|9112.1|9102.1|9112.4|9102.4|9112.1|9102.1|2
1633479730000|2021-10-06 00:22:10|9112.4|9102.4|9113.6|9103.6|9113.6|9103.6|9112.4|9102.4|5
1633479750000|2021-10-06 00:22:30|9113.9|9103.9|9117.1|9107.1|9117.1|9107.1|9113.9|9103.9|2
1633479760000|2021-10-06 00:22:40|9118|9108|9118|9108|9118|9108|9118|9108|1
1633479790000|2021-10-06 00:23:10|9118.4|9108.4|9118.6|9108.6|9118.6|9108.6|9118.4|9108.4|2
1633479800000|2021-10-06 00:23:20|9119.5|9109.5|9119.3|9109.3|9119.5|9109.5|9119.3|9109.3|2
1633479840000|2021-10-06 00:24:00|9120.9|9110.9|9120.9|9110.9|9120.9|9110.9|9120.9|9110.9|1
1633479850000|2021-10-06 00:24:10|9121.1|9111.1|9120.1|9110.1|9121.1|9111.1|9120.1|9110.1|6
1633479860000|2021-10-06 00:24:20|9120.3|9110.3|9120.9|9110.9|9120.9|9110.9|9120.1|9110.1|5
1633479870000|2021-10-06 00:24:30|9121.1|9111.1|9121.1|9111.1|9121.1|9111.1|9120.9|9110.9|3
1633479910000|2021-10-06 00:25:10|9120.9|9110.9|9120.4|9110.4|9120.9|9110.9|9120.4|9110.4|2
1633479920000|2021-10-06 00:25:20|9120.1|9110.1|9120.1|9110.1|9120.1|9110.1|9120.1|9110.1|1
1633479950000|2021-10-06 00:25:50|9119.6|9109.6|9119.4|9109.4|9119.6|9109.6|9119.4|9109.4|2
1633479960000|2021-10-06 00:26:00|9119.6|9109.6|9120.4|9110.4|9120.4|9110.4|9119.6|9109.6|4
1633479970000|2021-10-06 00:26:10|9120.1|9110.1|9119.9|9109.9|9120.4|9110.4|9119.9|9109.9|4
1633479990000|2021-10-06 00:26:30|9120.4|9110.4|9120.6|9110.6|9120.6|9110.6|9119.6|9109.6|5
1633480000000|2021-10-06 00:26:40|9120.4|9110.4|9119.9|9109.9|9120.4|9110.4|9119.9|9109.9|2
1633480020000|2021-10-06 00:27:00|9121.4|9111.4|9120.6|9110.6|9121.5|9111.5|9120.6|9110.6|3
1633480030000|2021-10-06 00:27:10|9120.8|9110.8|9120.8|9110.8|9120.8|9110.8|9120.8|9110.8|1
1633480040000|2021-10-06 00:27:20|9120.1|9110.1|9120.1|9110.1|9120.1|9110.1|9120.1|9110.1|1
1633480050000|2021-10-06 00:27:30|9120.8|9110.8|9120.9|9110.9|9121.3|9111.3|9120.8|9110.8|4
1633480060000|2021-10-06 00:27:40|9120.6|9110.6|9120.4|9110.4|9120.6|9110.6|9120.4|9110.4|2
1633480070000|2021-10-06 00:27:50|9120.1|9110.1|9121|9111|9121|9111|9120.1|9110.1|2
1633480080000|2021-10-06 00:28:00|9121.3|9111.3|9120.4|9110.4|9121.3|9111.3|9120.4|9110.4|3
1633480090000|2021-10-06 00:28:10|9120.1|9110.1|9119.5|9109.5|9120.1|9110.1|9119.5|9109.5|3
1633480100000|2021-10-06 00:28:20|9119.9|9109.9|9119.9|9109.9|9119.9|9109.9|9119.9|9109.9|1
1633480110000|2021-10-06 00:28:30|9119.5|9109.5|9119.9|9109.9|9119.9|9109.9|9119.5|9109.5|2
1633480120000|2021-10-06 00:28:40|9119.5|9109.5|9119.5|9109.5|9119.5|9109.5|9119.5|9109.5|1
1633480130000|2021-10-06 00:28:50|9119.4|9109.4|9119.4|9109.4|9119.4|9109.4|9119.4|9109.4|1
1633480140000|2021-10-06 00:29:00|9118.8|9108.8|9118.1|9108.1|9118.8|9108.8|9117.6|9107.6|4
1633480160000|2021-10-06 00:29:20|9117.8|9107.8|9117.5|9107.5|9117.8|9107.8|9117.4|9107.4|4
1633480170000|2021-10-06 00:29:30|9117.1|9107.1|9118.9|9108.9|9118.9|9108.9|9116.9|9106.9|5
1633480200000|2021-10-06 00:30:00|9117.4|9107.4|9117.6|9107.6|9119.1|9109.1|9117.3|9107.3|7
1633480210000|2021-10-06 00:30:10|9119.1|9109.1|9118.3|9108.3|9119.1|9109.1|9117.6|9107.6|4
1633480230000|2021-10-06 00:30:30|9118.8|9108.8|9119|9109|9119|9109|9118.8|9108.8|2
1633480240000|2021-10-06 00:30:40|9119.1|9109.1|9119.1|9109.1|9119.1|9109.1|9119.1|9109.1|1
1633480270000|2021-10-06 00:31:10|9120.6|9110.6|9121.1|9111.1|9121.1|9111.1|9120.6|9110.6|2
1633480280000|2021-10-06 00:31:20|9121.6|9111.6|9121|9111|9121.9|9111.9|9121|9111|4
1633480290000|2021-10-06 00:31:30|9121.3|9111.3|9121.6|9111.6|9121.6|9111.6|9121.3|9111.3|2
1633480300000|2021-10-06 00:31:40|9121.4|9111.4|9122.1|9112.1|9122.1|9112.1|9121.4|9111.4|3
1633480310000|2021-10-06 00:31:50|9121.6|9111.6|9121.4|9111.4|9121.6|9111.6|9121.4|9111.4|6
1633480320000|2021-10-06 00:32:00|9121.6|9111.6|9121.6|9111.6|9121.9|9111.9|9121.4|9111.4|7
1633480330000|2021-10-06 00:32:10|9121.4|9111.4|9121.4|9111.4|9121.6|9111.6|9121.4|9111.4|3
1633480360000|2021-10-06 00:32:40|9121.1|9111.1|9121.3|9111.3|9121.4|9111.4|9121.1|9111.1|9
1633480370000|2021-10-06 00:32:50|9121.4|9111.4|9121.6|9111.6|9121.6|9111.6|9121.4|9111.4|2
1633480390000|2021-10-06 00:33:10|9121.4|9111.4|9121.4|9111.4|9121.4|9111.4|9121.4|9111.4|1
1633480400000|2021-10-06 00:33:20|9121.1|9111.1|9121.3|9111.3|9121.4|9111.4|9121.1|9111.1|9
1633480410000|2021-10-06 00:33:30|9121.4|9111.4|9121.4|9111.4|9121.4|9111.4|9121.3|9111.3|3
1633480430000|2021-10-06 00:33:50|9121.6|9111.6|9121.9|9111.9|9122.1|9112.1|9121.6|9111.6|3
1633480440000|2021-10-06 00:34:00|9121.4|9111.4|9121.1|9111.1|9121.4|9111.4|9121.1|9111.1|2
1633480450000|2021-10-06 00:34:10|9121.4|9111.4|9121.4|9111.4|9121.4|9111.4|9121.3|9111.3|5
1633480460000|2021-10-06 00:34:20|9121.3|9111.3|9121.3|9111.3|9121.3|9111.3|9121.3|9111.3|1
1633480470000|2021-10-06 00:34:30|9121.4|9111.4|9121.1|9111.1|9121.4|9111.4|9121.1|9111.1|2
1633480480000|2021-10-06 00:34:40|9121.4|9111.4|9121.1|9111.1|9121.4|9111.4|9121.1|9111.1|2
1633480490000|2021-10-06 00:34:50|9121.4|9111.4|9121.1|9111.1|9121.4|9111.4|9121.1|9111.1|2
1633480500000|2021-10-06 00:35:00|9121.4|9111.4|9121.4|9111.4|9121.4|9111.4|9121.1|9111.1|3
1633480520000|2021-10-06 00:35:20|9121.6|9111.6|9121.6|9111.6|9121.6|9111.6|9121.6|9111.6|1
1633480530000|2021-10-06 00:35:30|9121.9|9111.9|9122.1|9112.1|9122.1|9112.1|9121.9|9111.9|2
1633480540000|2021-10-06 00:35:40|9121.9|9111.9|9121.6|9111.6|9121.9|9111.9|9121.6|9111.6|2
1633480590000|2021-10-06 00:36:30|9121.1|9111.1|9121.6|9111.6|9121.6|9111.6|9121.1|9111.1|2
1633480650000|2021-10-06 00:37:30|9121.9|9111.9|9121.6|9111.6|9121.9|9111.9|9121.6|9111.6|2
1633480740000|2021-10-06 00:39:00|9121.9|9111.9|9121.9|9111.9|9121.9|9111.9|9121.9|9111.9|1
1633480750000|2021-10-06 00:39:10|9121.6|9111.6|9121.9|9111.9|9122.1|9112.1|9121.6|9111.6|4
1633480760000|2021-10-06 00:39:20|9122.1|9112.1|9121.9|9111.9|9122.1|9112.1|9121.9|9111.9|2
1633480780000|2021-10-06 00:39:40|9122.1|9112.1|9122.1|9112.1|9122.1|9112.1|9122.1|9112.1|1
1633480790000|2021-10-06 00:39:50|9121.9|9111.9|9121|9111|9121.9|9111.9|9121|9111|3
1633480800000|2021-10-06 00:40:00|9121.1|9111.1|9121.1|9111.1|9121.1|9111.1|9121|9111|3
1633480810000|2021-10-06 00:40:10|9120.9|9110.9|9120.9|9110.9|9120.9|9110.9|9120.9|9110.9|1
1633480840000|2021-10-06 00:40:40|9120.8|9110.8|9120|9110|9120.8|9110.8|9120|9110|4
1633480850000|2021-10-06 00:40:50|9119.9|9109.9|9119.1|9109.1|9119.9|9109.9|9119.1|9109.1|3
1633480860000|2021-10-06 00:41:00|9118.9|9108.9|9118.9|9108.9|9118.9|9108.9|9118.9|9108.9|1
1633480870000|2021-10-06 00:41:10|9119.1|9109.1|9119.3|9109.3|9119.3|9109.3|9119.1|9109.1|2
1633480880000|2021-10-06 00:41:20|9119.1|9109.1|9119.1|9109.1|9119.1|9109.1|9119.1|9109.1|1
1633480890000|2021-10-06 00:41:30|9118.9|9108.9|9118.1|9108.1|9118.9|9108.9|9118.1|9108.1|2
1633480910000|2021-10-06 00:41:50|9117.6|9107.6|9117.1|9107.1|9117.6|9107.6|9117.1|9107.1|2
1633480920000|2021-10-06 00:42:00|9116.9|9106.9|9116.6|9106.6|9116.9|9106.9|9116.6|9106.6|2
1633480930000|2021-10-06 00:42:10|9116.4|9106.4|9115.3|9105.3|9116.4|9106.4|9115.1|9105.1|3
1633480940000|2021-10-06 00:42:20|9115.1|9105.1|9114.4|9104.4|9115.1|9105.1|9114.4|9104.4|2
1633480950000|2021-10-06 00:42:30|9114.8|9104.8|9115|9105|9115|9105|9114.8|9104.8|2
1633480970000|2021-10-06 00:42:50|9115.1|9105.1|9115.1|9105.1|9115.1|9105.1|9115.1|9105.1|1
1633480980000|2021-10-06 00:43:00|9115.6|9105.6|9115.4|9105.4|9115.6|9105.6|9115.4|9105.4|2
1633480990000|2021-10-06 00:43:10|9115.5|9105.5|9115.8|9105.8|9115.8|9105.8|9115.5|9105.5|2
1633481010000|2021-10-06 00:43:30|9115.9|9105.9|9117.1|9107.1|9117.1|9107.1|9115.9|9105.9|2
1633481050000|2021-10-06 00:44:10|9116.9|9106.9|9116.9|9106.9|9116.9|9106.9|9116.9|9106.9|1
1633481070000|2021-10-06 00:44:30|9117|9107|9117|9107|9117|9107|9117|9107|1
1633481080000|2021-10-06 00:44:40|9118|9108|9119.4|9109.4|9119.4|9109.4|9118|9108|2
1633481090000|2021-10-06 00:44:50|9119.6|9109.6|9119.9|9109.9|9119.9|9109.9|9119.6|9109.6|2
1633481100000|2021-10-06 00:45:00|9119|9109|9119|9109|9119|9109|9119|9109|1
1633481110000|2021-10-06 00:45:10|9119.3|9109.3|9119.4|9109.4|9119.5|9109.5|9119.3|9109.3|3
1633481120000|2021-10-06 00:45:20|9120.3|9110.3|9119.3|9109.3|9120.3|9110.3|9119.3|9109.3|3
1633481130000|2021-10-06 00:45:30|9120.3|9110.3|9120.3|9110.3|9120.3|9110.3|9120.3|9110.3|1
1633481140000|2021-10-06 00:45:40|9120.5|9110.5|9119.9|9109.9|9120.8|9110.8|9119.9|9109.9|8
1633481150000|2021-10-06 00:45:50|9120.1|9110.1|9121|9111|9121.1|9111.1|9120.1|9110.1|5
1633481170000|2021-10-06 00:46:10|9121.9|9111.9|9122.1|9112.1|9122.5|9112.5|9121.9|9111.9|4
1633481180000|2021-10-06 00:46:20|9123.3|9113.3|9123.3|9113.3|9123.3|9113.3|9123.3|9113.3|1
1633481190000|2021-10-06 00:46:30|9123.6|9113.6|9123.4|9113.4|9123.6|9113.6|9123.4|9113.4|2
1633481210000|2021-10-06 00:46:50|9123.6|9113.6|9127.5|9117.5|9127.5|9117.5|9123.6|9113.6|4
1633481220000|2021-10-06 00:47:00|9127.4|9117.4|9127.4|9117.4|9127.4|9117.4|9126.4|9116.4|6
1633481230000|2021-10-06 00:47:10|9127.1|9117.1|9126.1|9116.1|9127.1|9117.1|9126.1|9116.1|4
1633481250000|2021-10-06 00:47:30|9125.9|9115.9|9123.5|9113.5|9125.9|9115.9|9123.5|9113.5|3
1633481260000|2021-10-06 00:47:40|9123.8|9113.8|9123.8|9113.8|9123.8|9113.8|9123.8|9113.8|1
1633481270000|2021-10-06 00:47:50|9123.1|9113.1|9123.5|9113.5|9123.5|9113.5|9123.1|9113.1|4
1633481290000|2021-10-06 00:48:10|9123.1|9113.1|9123.1|9113.1|9123.5|9113.5|9123.1|9113.1|3
1633481320000|2021-10-06 00:48:40|9122.6|9112.6|9122.5|9112.5|9122.6|9112.6|9122.5|9112.5|2
1633481340000|2021-10-06 00:49:00|9122.8|9112.8|9122.5|9112.5|9122.8|9112.8|9122.5|9112.5|2
1633481360000|2021-10-06 00:49:20|9122.8|9112.8|9122.8|9112.8|9122.8|9112.8|9122.8|9112.8|1
1633481370000|2021-10-06 00:49:30|9123.5|9113.5|9125|9115|9125|9115|9123.3|9113.3|4
1633481380000|2021-10-06 00:49:40|9124.9|9114.9|9124.3|9114.3|9124.9|9114.9|9124.3|9114.3|3
1633481390000|2021-10-06 00:49:50|9124.4|9114.4|9123.6|9113.6|9124.4|9114.4|9123.6|9113.6|2
1633481410000|2021-10-06 00:50:10|9122.8|9112.8|9122.8|9112.8|9122.8|9112.8|9122.8|9112.8|1
1633481430000|2021-10-06 00:50:30|9122.5|9112.5|9122.5|9112.5|9122.5|9112.5|9122.5|9112.5|1
1633481440000|2021-10-06 00:50:40|9122.3|9112.3|9124.5|9114.5|9124.9|9114.9|9122.3|9112.3|5
1633481450000|2021-10-06 00:50:50|9124.8|9114.8|9124.8|9114.8|9124.8|9114.8|9124.8|9114.8|1
1633481460000|2021-10-06 00:51:00|9124.9|9114.9|9124.5|9114.5|9125|9115|9124.5|9114.5|3
1633481470000|2021-10-06 00:51:10|9124|9114|9124|9114|9124|9114|9124|9114|1
1633481480000|2021-10-06 00:51:20|9124.4|9114.4|9124.4|9114.4|9124.4|9114.4|9124.4|9114.4|1
1633481500000|2021-10-06 00:51:40|9124.6|9114.6|9125.1|9115.1|9125.1|9115.1|9124.6|9114.6|2
1633481510000|2021-10-06 00:51:50|9124.5|9114.5|9124|9114|9124.5|9114.5|9124|9114|2
1633481520000|2021-10-06 00:52:00|9125.1|9115.1|9125.3|9115.3|9125.8|9115.8|9125.1|9115.1|5
1633481530000|2021-10-06 00:52:10|9125.1|9115.1|9126|9116|9126|9116|9125.1|9115.1|2
1633481540000|2021-10-06 00:52:20|9125.9|9115.9|9126.4|9116.4|9126.4|9116.4|9125.9|9115.9|3
1633481560000|2021-10-06 00:52:40|9125.9|9115.9|9126.6|9116.6|9126.6|9116.6|9125.9|9115.9|3
1633481570000|2021-10-06 00:52:50|9126.1|9116.1|9128.1|9118.1|9128.3|9118.3|9126.1|9116.1|5
1633481580000|2021-10-06 00:53:00|9128|9118|9126.8|9116.8|9128|9118|9126.8|9116.8|4
1633481590000|2021-10-06 00:53:10|9126.9|9116.9|9126.4|9116.4|9127.1|9117.1|9126.4|9116.4|3
1633481600000|2021-10-06 00:53:20|9126.5|9116.5|9126.5|9116.5|9126.5|9116.5|9126.5|9116.5|1
1633481640000|2021-10-06 00:54:00|9127|9117|9127|9117|9127|9117|9127|9117|1
1633481650000|2021-10-06 00:54:10|9127.4|9117.4|9127.5|9117.5|9127.5|9117.5|9127.4|9117.4|2
1633481660000|2021-10-06 00:54:20|9127.9|9117.9|9128.1|9118.1|9128.1|9118.1|9127.9|9117.9|2
1633481670000|2021-10-06 00:54:30|9128.4|9118.4|9128.4|9118.4|9128.4|9118.4|9128.4|9118.4|1
1633481680000|2021-10-06 00:54:40|9128.6|9118.6|9128.6|9118.6|9128.6|9118.6|9128.6|9118.6|1
1633481700000|2021-10-06 00:55:00|9128.1|9118.1|9130|9120|9130|9120|9128.1|9118.1|5
1633481710000|2021-10-06 00:55:10|9129.9|9119.9|9130.4|9120.4|9130.4|9120.4|9129.9|9119.9|3
1633481720000|2021-10-06 00:55:20|9130.6|9120.6|9130.6|9120.6|9131|9121|9130.6|9120.6|3
1633481730000|2021-10-06 00:55:30|9130.4|9120.4|9130|9120|9130.4|9120.4|9130|9120|2
1633481750000|2021-10-06 00:55:50|9129.4|9119.4|9129.4|9119.4|9129.4|9119.4|9129.4|9119.4|1
1633481760000|2021-10-06 00:56:00|9129.6|9119.6|9130|9120|9130|9120|9129.6|9119.6|2
1633481770000|2021-10-06 00:56:10|9130.6|9120.6|9130|9120|9130.6|9120.6|9130|9120|2
1633481780000|2021-10-06 00:56:20|9130.8|9120.8|9129.9|9119.9|9130.8|9120.8|9129.4|9119.4|6
1633481790000|2021-10-06 00:56:30|9129.4|9119.4|9129.4|9119.4|9129.4|9119.4|9129.4|9119.4|1
1633481830000|2021-10-06 00:57:10|9130|9120|9129.4|9119.4|9130|9120|9129.4|9119.4|2
1633481840000|2021-10-06 00:57:20|9130|9120|9129.9|9119.9|9130|9120|9129.9|9119.9|2
1633481850000|2021-10-06 00:57:30|9129.1|9119.1|9128.8|9118.8|9129.1|9119.1|9128.8|9118.8|2
1633481860000|2021-10-06 00:57:40|9129.4|9119.4|9129.1|9119.1|9129.4|9119.4|9129.1|9119.1|2
1633481880000|2021-10-06 00:58:00|9129|9119|9128.6|9118.6|9129|9119|9128.6|9118.6|2
1633481890000|2021-10-06 00:58:10|9128.9|9118.9|9128.9|9118.9|9128.9|9118.9|9128.9|9118.9|1
1633481900000|2021-10-06 00:58:20|9129.3|9119.3|9131.9|9121.9|9131.9|9121.9|9129.3|9119.3|5
1633481910000|2021-10-06 00:58:30|9131.4|9121.4|9131.1|9121.1|9131.6|9121.6|9131.1|9121.1|5
1633481920000|2021-10-06 00:58:40|9131.6|9121.6|9131.6|9121.6|9131.6|9121.6|9131.1|9121.1|3
1633481930000|2021-10-06 00:58:50|9131.1|9121.1|9131.1|9121.1|9131.6|9121.6|9131.1|9121.1|4
1633481970000|2021-10-06 00:59:30|9132.3|9122.3|9133.3|9123.3|9133.3|9123.3|9132.3|9122.3|2
1633481980000|2021-10-06 00:59:40|9133.4|9123.4|9133.4|9123.4|9133.4|9123.4|9133.4|9123.4|1
1633481990000|2021-10-06 00:59:50|9133.8|9123.8|9134.4|9124.4|9134.4|9124.4|9133.4|9123.4|7
1633482000000|2021-10-06 01:00:00|9134.6|9124.6|9136|9126|9136|9126|9134.6|9124.6|2
1633482010000|2021-10-06 01:00:10|9136.1|9126.1|9139.8|9129.8|9143.4|9133.4|9136.1|9126.1|12
1633482020000|2021-10-06 01:00:20|9140.3|9130.3|9138.6|9128.6|9140.9|9130.9|9138.6|9128.6|7
1633482030000|2021-10-06 01:00:30|9138.4|9128.4|9140.6|9130.6|9140.6|9130.6|9138.4|9128.4|9
1633482040000|2021-10-06 01:00:40|9141|9131|9139.6|9129.6|9141|9131|9139.6|9129.6|6
1633482050000|2021-10-06 01:00:50|9139.1|9129.1|9133|9123|9139.5|9129.5|9133|9123|9
1633482060000|2021-10-06 01:01:00|9132.6|9122.6|9133.8|9123.8|9133.9|9123.9|9132.1|9122.1|12
1633482070000|2021-10-06 01:01:10|9133.4|9123.4|9132.4|9122.4|9133.4|9123.4|9131.1|9121.1|9
1633482080000|2021-10-06 01:01:20|9132.6|9122.6|9133.4|9123.4|9134.1|9124.1|9132.6|9122.6|14
1633482090000|2021-10-06 01:01:30|9132.9|9122.9|9132.4|9122.4|9133.1|9123.1|9131.4|9121.4|12
1633482100000|2021-10-06 01:01:40|9132.9|9122.9|9131.6|9121.6|9133.8|9123.8|9131.6|9121.6|8
1633482110000|2021-10-06 01:01:50|9131.1|9121.1|9132.1|9122.1|9134.9|9124.9|9131.1|9121.1|14
1633482120000|2021-10-06 01:02:00|9132.4|9122.4|9131.6|9121.6|9132.5|9122.5|9131.6|9121.6|8
1633482130000|2021-10-06 01:02:10|9132.5|9122.5|9133.1|9123.1|9133.1|9123.1|9132.5|9122.5|4
1633482140000|2021-10-06 01:02:20|9133.3|9123.3|9132.5|9122.5|9133.3|9123.3|9130.9|9120.9|14
1633482150000|2021-10-06 01:02:30|9132.3|9122.3|9133.3|9123.3|9133.3|9123.3|9131.1|9121.1|12
1633482160000|2021-10-06 01:02:40|9133|9123|9135.4|9125.4|9135.4|9125.4|9132.3|9122.3|6
1633482170000|2021-10-06 01:02:50|9135.5|9125.5|9134.8|9124.8|9135.9|9125.9|9134.6|9124.6|5
1633482180000|2021-10-06 01:03:00|9134.5|9124.5|9135.3|9125.3|9136|9126|9134.5|9124.5|7
1633482190000|2021-10-06 01:03:10|9136.6|9126.6|9136.9|9126.9|9137.1|9127.1|9136.6|9126.6|7
1633482200000|2021-10-06 01:03:20|9136.8|9126.8|9135.8|9125.8|9136.8|9126.8|9135.8|9125.8|3
1633482210000|2021-10-06 01:03:30|9135.3|9125.3|9135.4|9125.4|9135.4|9125.4|9135.3|9125.3|2
1633482230000|2021-10-06 01:03:50|9135.6|9125.6|9137.3|9127.3|9137.3|9127.3|9135.6|9125.6|4
1633482270000|2021-10-06 01:04:30|9137|9127|9137|9127|9137|9127|9137|9127|1
1633482290000|2021-10-06 01:04:50|9137.3|9127.3|9138.9|9128.9|9138.9|9128.9|9137.3|9127.3|3
1633482300000|2021-10-06 01:05:00|9138.3|9128.3|9138.1|9128.1|9138.8|9128.8|9137.4|9127.4|4
1633482320000|2021-10-06 01:05:20|9136.9|9126.9|9137.5|9127.5|9137.9|9127.9|9136.9|9126.9|4
1633482330000|2021-10-06 01:05:30|9137.4|9127.4|9136.1|9126.1|9137.4|9127.4|9136.1|9126.1|4
1633482340000|2021-10-06 01:05:40|9136.3|9126.3|9135.1|9125.1|9136.3|9126.3|9135.1|9125.1|10
1633482350000|2021-10-06 01:05:50|9136.4|9126.4|9134.1|9124.1|9136.4|9126.4|9134.1|9124.1|4
1633482360000|2021-10-06 01:06:00|9135.1|9125.1|9134.8|9124.8|9135.1|9125.1|9134.6|9124.6|4
1633482370000|2021-10-06 01:06:10|9134.6|9124.6|9136.5|9126.5|9136.5|9126.5|9134.6|9124.6|4
1633482380000|2021-10-06 01:06:20|9135.6|9125.6|9135.6|9125.6|9135.6|9125.6|9135.6|9125.6|1
1633482390000|2021-10-06 01:06:30|9135.1|9125.1|9134.9|9124.9|9135.1|9125.1|9134.9|9124.9|2
1633482400000|2021-10-06 01:06:40|9134.4|9124.4|9135.1|9125.1|9135.6|9125.6|9134.4|9124.4|4
1633482420000|2021-10-06 01:07:00|9134.6|9124.6|9134.6|9124.6|9134.6|9124.6|9134.6|9124.6|1
1633482490000|2021-10-06 01:08:10|9134.4|9124.4|9129.5|9119.5|9134.4|9124.4|9129.5|9119.5|7
1633482500000|2021-10-06 01:08:20|9129.9|9119.9|9130.1|9120.1|9130.6|9120.6|9129.8|9119.8|6
1633482510000|2021-10-06 01:08:30|9130.8|9120.8|9130.1|9120.1|9130.8|9120.8|9129.6|9119.6|4
1633482520000|2021-10-06 01:08:40|9130.4|9120.4|9129.5|9119.5|9130.4|9120.4|9129|9119|5
1633482530000|2021-10-06 01:08:50|9129.8|9119.8|9129.8|9119.8|9129.8|9119.8|9129.8|9119.8|1
1633482540000|2021-10-06 01:09:00|9129.9|9119.9|9129.4|9119.4|9129.9|9119.9|9129|9119|7
1633482550000|2021-10-06 01:09:10|9129|9119|9128.9|9118.9|9129.8|9119.8|9128.5|9118.5|7
1633482570000|2021-10-06 01:09:30|9129.5|9119.5|9127.9|9117.9|9129.5|9119.5|9127.9|9117.9|2
1633482580000|2021-10-06 01:09:40|9127.6|9117.6|9126.4|9116.4|9127.9|9117.9|9126.4|9116.4|3
1633482590000|2021-10-06 01:09:50|9124.9|9114.9|9124.3|9114.3|9124.9|9114.9|9124.3|9114.3|3
1633482600000|2021-10-06 01:10:00|9123.5|9113.5|9122.9|9112.9|9124.3|9114.3|9122.9|9112.9|11
1633482610000|2021-10-06 01:10:10|9122.4|9112.4|9121.5|9111.5|9122.4|9112.4|9121.5|9111.5|4
1633482620000|2021-10-06 01:10:20|9122|9112|9121.5|9111.5|9122|9112|9121.5|9111.5|2
1633482630000|2021-10-06 01:10:30|9121|9111|9121|9111|9121.6|9111.6|9121|9111|6
1633482640000|2021-10-06 01:10:40|9121.6|9111.6|9121.4|9111.4|9121.6|9111.6|9121.4|9111.4|2
1633482650000|2021-10-06 01:10:50|9121.6|9111.6|9121|9111|9121.6|9111.6|9121|9111|2
1633482660000|2021-10-06 01:11:00|9121.4|9111.4|9121|9111|9121.6|9111.6|9121|9111|3
1633482670000|2021-10-06 01:11:10|9121.5|9111.5|9120.5|9110.5|9121.5|9111.5|9120.5|9110.5|2
1633482700000|2021-10-06 01:11:40|9120|9110|9118.4|9108.4|9120|9110|9118.4|9108.4|2
1633482710000|2021-10-06 01:11:50|9118.9|9108.9|9118.9|9108.9|9118.9|9108.9|9118.9|9108.9|1
1633482740000|2021-10-06 01:12:20|9118.4|9108.4|9118.4|9108.4|9118.4|9108.4|9118.4|9108.4|1
1633482780000|2021-10-06 01:13:00|9118.9|9108.9|9118.9|9108.9|9118.9|9108.9|9118.9|9108.9|1
1633482790000|2021-10-06 01:13:10|9118.4|9108.4|9118.4|9108.4|9118.4|9108.4|9118.4|9108.4|1
1633482830000|2021-10-06 01:13:50|9118.9|9108.9|9117.5|9107.5|9118.9|9108.9|9117.5|9107.5|2
1633482850000|2021-10-06 01:14:10|9117|9107|9117|9107|9117|9107|9117|9107|1
1633482860000|2021-10-06 01:14:20|9117.1|9107.1|9116.9|9106.9|9117.1|9107.1|9116.9|9106.9|2
1633482890000|2021-10-06 01:14:50|9116.4|9106.4|9116.4|9106.4|9116.4|9106.4|9116.4|9106.4|1
1633482900000|2021-10-06 01:15:00|9116.9|9106.9|9109.4|9099.4|9116.9|9106.9|9108.1|9098.1|8
1633482910000|2021-10-06 01:15:10|9108.8|9098.8|9107.5|9097.5|9108.8|9098.8|9107.5|9097.5|4
1633482920000|2021-10-06 01:15:20|9107.1|9097.1|9108.1|9098.1|9108.5|9098.5|9107.1|9097.1|10
1633482930000|2021-10-06 01:15:30|9108.6|9098.6|9108|9098|9109.5|9099.5|9107.8|9097.8|9
1633482940000|2021-10-06 01:15:40|9107.6|9097.6|9107.9|9097.9|9107.9|9097.9|9107.6|9097.6|5
1633482950000|2021-10-06 01:15:50|9107.6|9097.6|9107.6|9097.6|9107.6|9097.6|9107.6|9097.6|1
1633482960000|2021-10-06 01:16:00|9108|9098|9107.9|9097.9|9108.1|9098.1|9107.9|9097.9|4
1633482970000|2021-10-06 01:16:10|9107.6|9097.6|9107.6|9097.6|9107.6|9097.6|9107.6|9097.6|1
1633483000000|2021-10-06 01:16:40|9107.8|9097.8|9107.9|9097.9|9108.1|9098.1|9107.8|9097.8|10
1633483010000|2021-10-06 01:16:50|9107.6|9097.6|9107.1|9097.1|9107.6|9097.6|9107.1|9097.1|2
1633483020000|2021-10-06 01:17:00|9107.3|9097.3|9108.1|9098.1|9109.4|9099.4|9107.3|9097.3|9
1633483030000|2021-10-06 01:17:10|9108.3|9098.3|9107.9|9097.9|9108.3|9098.3|9107.9|9097.9|7
1633483040000|2021-10-06 01:17:20|9108.1|9098.1|9108.1|9098.1|9108.4|9098.4|9107.9|9097.9|13
1633483050000|2021-10-06 01:17:30|9108.4|9098.4|9108.6|9098.6|9109.1|9099.1|9108.1|9098.1|8
1633483060000|2021-10-06 01:17:40|9108.8|9098.8|9108.6|9098.6|9108.9|9098.9|9107.5|9097.5|17
1633483070000|2021-10-06 01:17:50|9108.9|9098.9|9108.8|9098.8|9108.9|9098.9|9108.6|9098.6|7
1633483080000|2021-10-06 01:18:00|9108.6|9098.6|9108.6|9098.6|9108.9|9098.9|9108.6|9098.6|9
1633483090000|2021-10-06 01:18:10|9108.8|9098.8|9108.8|9098.8|9108.9|9098.9|9108.6|9098.6|5
1633483100000|2021-10-06 01:18:20|9108.6|9098.6|9108.5|9098.5|9108.9|9098.9|9108.5|9098.5|3
1633483110000|2021-10-06 01:18:30|9108.1|9098.1|9108.6|9098.6|9108.6|9098.6|9107.8|9097.8|5
1633483120000|2021-10-06 01:18:40|9108.9|9098.9|9109.6|9099.6|9109.8|9099.8|9108.9|9098.9|4
1633483130000|2021-10-06 01:18:50|9109.1|9099.1|9108.6|9098.6|9109.1|9099.1|9108.6|9098.6|3
1633483150000|2021-10-06 01:19:10|9109.1|9099.1|9109.8|9099.8|9109.8|9099.8|9108.4|9098.4|13
1633483160000|2021-10-06 01:19:20|9109.9|9099.9|9109|9099|9109.9|9099.9|9109|9099|5
1633483170000|2021-10-06 01:19:30|9109.1|9099.1|9109|9099|9109.8|9099.8|9109|9099|7
1633483180000|2021-10-06 01:19:40|9109.8|9099.8|9109|9099|9109.9|9099.9|9109|9099|10
1633483190000|2021-10-06 01:19:50|9108.8|9098.8|9109|9099|9109|9099|9108.8|9098.8|2
1633483200000|2021-10-06 01:20:00|9109.4|9099.4|9109.9|9099.9|9109.9|9099.9|9109.3|9099.3|5
1633483210000|2021-10-06 01:20:10|9109.4|9099.4|9110.8|9100.8|9111|9101|9109.4|9099.4|6
1633483220000|2021-10-06 01:20:20|9111|9101|9112.9|9102.9|9112.9|9102.9|9111|9101|4
1633483230000|2021-10-06 01:20:30|9113.1|9103.1|9112.5|9102.5|9113.4|9103.4|9112.5|9102.5|5
1633483240000|2021-10-06 01:20:40|9112.9|9102.9|9112.5|9102.5|9112.9|9102.9|9111.9|9101.9|8
1633483250000|2021-10-06 01:20:50|9112.8|9102.8|9112.4|9102.4|9112.8|9102.8|9110.8|9100.8|11
1633483260000|2021-10-06 01:21:00|9112.9|9102.9|9112.9|9102.9|9112.9|9102.9|9112.6|9102.6|5
1633483270000|2021-10-06 01:21:10|9112.6|9102.6|9112.9|9102.9|9112.9|9102.9|9112.6|9102.6|2
1633483280000|2021-10-06 01:21:20|9112.6|9102.6|9112.1|9102.1|9112.9|9102.9|9111.6|9101.6|8
1633483290000|2021-10-06 01:21:30|9112.4|9102.4|9111.9|9101.9|9112.4|9102.4|9111.6|9101.6|4
1633483300000|2021-10-06 01:21:40|9112.1|9102.1|9112|9102|9112.3|9102.3|9112|9102|7
1633483310000|2021-10-06 01:21:50|9112.3|9102.3|9111.6|9101.6|9112.8|9102.8|9111.6|9101.6|9
1633483320000|2021-10-06 01:22:00|9112.1|9102.1|9112.1|9102.1|9112.1|9102.1|9111.6|9101.6|3
1633483330000|2021-10-06 01:22:10|9111.9|9101.9|9112.4|9102.4|9112.4|9102.4|9111.6|9101.6|4
1633483340000|2021-10-06 01:22:20|9112.1|9102.1|9112.4|9102.4|9112.4|9102.4|9112.1|9102.1|2
1633483350000|2021-10-06 01:22:30|9113.3|9103.3|9112.9|9102.9|9113.3|9103.3|9112.9|9102.9|2
1633483360000|2021-10-06 01:22:40|9112.8|9102.8|9112.5|9102.5|9112.8|9102.8|9112.4|9102.4|4
1633483370000|2021-10-06 01:22:50|9112.9|9102.9|9112.3|9102.3|9112.9|9102.9|9112.3|9102.3|5
1633483380000|2021-10-06 01:23:00|9112|9102|9112|9102|9112|9102|9112|9102|1
1633483390000|2021-10-06 01:23:10|9112.3|9102.3|9112.3|9102.3|9112.5|9102.5|9112|9102|7
1633483400000|2021-10-06 01:23:20|9112|9102|9111.9|9101.9|9112.3|9102.3|9111.9|9101.9|3
1633483410000|2021-10-06 01:23:30|9112.3|9102.3|9112|9102|9112.3|9102.3|9112|9102|2
1633483440000|2021-10-06 01:24:00|9112.3|9102.3|9111.9|9101.9|9112.3|9102.3|9111.9|9101.9|4
1633483470000|2021-10-06 01:24:30|9112.3|9102.3|9112.3|9102.3|9112.3|9102.3|9112.3|9102.3|1
1633483480000|2021-10-06 01:24:40|9112|9102|9112|9102|9112|9102|9112|9102|1
1633483490000|2021-10-06 01:24:50|9112.3|9102.3|9112.3|9102.3|9112.3|9102.3|9112.3|9102.3|1
1633483500000|2021-10-06 01:25:00|9111.9|9101.9|9112.1|9102.1|9112.1|9102.1|9111.9|9101.9|4
1633483510000|2021-10-06 01:25:10|9112.4|9102.4|9112.4|9102.4|9112.4|9102.4|9112.4|9102.4|1
1633483520000|2021-10-06 01:25:20|9112|9102|9112|9102|9112|9102|9111.8|9101.8|3
1633483540000|2021-10-06 01:25:40|9111.8|9101.8|9111.8|9101.8|9112|9102|9111.8|9101.8|3
1633483550000|2021-10-06 01:25:50|9111.5|9101.5|9104.3|9094.3|9111.5|9101.5|9104.3|9094.3|9
1633483570000|2021-10-06 01:26:10|9104|9094|9101.4|9091.4|9104|9094|9101.4|9091.4|4
1633483580000|2021-10-06 01:26:20|9101.1|9091.1|9101.1|9091.1|9101.1|9091.1|9101.1|9091.1|1
1633483600000|2021-10-06 01:26:40|9100.9|9090.9|9100.9|9090.9|9100.9|9090.9|9100.9|9090.9|1
1633483610000|2021-10-06 01:26:50|9099.9|9089.9|9098.8|9088.8|9099.9|9089.9|9098.8|9088.8|2
1633483620000|2021-10-06 01:27:00|9098.9|9088.9|9098.9|9088.9|9098.9|9088.9|9098.9|9088.9|1
1633483630000|2021-10-06 01:27:10|9098.6|9088.6|9098.6|9088.6|9098.6|9088.6|9098.6|9088.6|1
1633483650000|2021-10-06 01:27:30|9098.5|9088.5|9098.1|9088.1|9098.5|9088.5|9097.9|9087.9|6
1633483660000|2021-10-06 01:27:40|9097.9|9087.9|9097.9|9087.9|9098.6|9088.6|9096.6|9086.6|7
1633483670000|2021-10-06 01:27:50|9097.8|9087.8|9097.9|9087.9|9097.9|9087.9|9097.8|9087.8|2
1633483690000|2021-10-06 01:28:10|9097.5|9087.5|9097.5|9087.5|9097.8|9087.8|9096.9|9086.9|5
1633483700000|2021-10-06 01:28:20|9097.3|9087.3|9097.3|9087.3|9097.3|9087.3|9097.1|9087.1|9
1633483710000|2021-10-06 01:28:30|9097.1|9087.1|9097|9087|9097.3|9087.3|9097|9087|7
1633483720000|2021-10-06 01:28:40|9097.3|9087.3|9097.1|9087.1|9097.4|9087.4|9097|9087|6
1633483730000|2021-10-06 01:28:50|9097.3|9087.3|9097.3|9087.3|9097.3|9087.3|9097.1|9087.1|7
1633483750000|2021-10-06 01:29:10|9097|9087|9097.3|9087.3|9097.3|9087.3|9097|9087|2
1633483760000|2021-10-06 01:29:20|9097|9087|9097|9087|9097|9087|9097|9087|1
1633483770000|2021-10-06 01:29:30|9096.9|9086.9|9097|9087|9097|9087|9096.6|9086.6|4
1633483800000|2021-10-06 01:30:00|9097.3|9087.3|9097.3|9087.3|9097.3|9087.3|9097.1|9087.1|3
1633483820000|2021-10-06 01:30:20|9097.5|9087.5|9101|9091|9101|9091|9097.5|9087.5|5
1633483830000|2021-10-06 01:30:30|9100.8|9090.8|9100.8|9090.8|9100.8|9090.8|9100.1|9090.1|5
1633483860000|2021-10-06 01:31:00|9100.5|9090.5|9104.4|9094.4|9104.4|9094.4|9100.5|9090.5|4
1633483870000|2021-10-06 01:31:10|9104.1|9094.1|9102.6|9092.6|9104.1|9094.1|9102.6|9092.6|3
1633483880000|2021-10-06 01:31:20|9101.9|9091.9|9099.9|9089.9|9101.9|9091.9|9099.6|9089.6|7
1633483890000|2021-10-06 01:31:30|9100|9090|9100|9090|9100|9090|9100|9090|1
1633483900000|2021-10-06 01:31:40|9099.9|9089.9|9098.8|9088.8|9099.9|9089.9|9098.8|9088.8|3
1633483910000|2021-10-06 01:31:50|9099|9089|9099.6|9089.6|9099.6|9089.6|9099|9089|3
1633483920000|2021-10-06 01:32:00|9099.4|9089.4|9101.1|9091.1|9101.9|9091.9|9099.4|9089.4|7
1633483930000|2021-10-06 01:32:10|9101.4|9091.4|9101.9|9091.9|9101.9|9091.9|9101.4|9091.4|3
1633483940000|2021-10-06 01:32:20|9101.6|9091.6|9101.6|9091.6|9101.6|9091.6|9101.6|9091.6|1
1633483960000|2021-10-06 01:32:40|9101.8|9091.8|9100.9|9090.9|9101.8|9091.8|9100.6|9090.6|9
1633483970000|2021-10-06 01:32:50|9099.4|9089.4|9098.4|9088.4|9099.4|9089.4|9098.4|9088.4|3
1633483990000|2021-10-06 01:33:10|9098.5|9088.5|9100.6|9090.6|9100.6|9090.6|9098.5|9088.5|3
1633484010000|2021-10-06 01:33:30|9101|9091|9099.8|9089.8|9101|9091|9099.8|9089.8|5
1633484020000|2021-10-06 01:33:40|9100|9090|9099.6|9089.6|9100|9090|9099.4|9089.4|5
1633484030000|2021-10-06 01:33:50|9099.4|9089.4|9098.6|9088.6|9099.6|9089.6|9098.6|9088.6|4
1633484040000|2021-10-06 01:34:00|9098.4|9088.4|9098.4|9088.4|9098.4|9088.4|9096.9|9086.9|9
1633484050000|2021-10-06 01:34:10|9098.8|9088.8|9100.4|9090.4|9100.4|9090.4|9098.8|9088.8|6
1633484060000|2021-10-06 01:34:20|9100.5|9090.5|9100.4|9090.4|9100.5|9090.5|9100.4|9090.4|2
1633484070000|2021-10-06 01:34:30|9100.1|9090.1|9098.4|9088.4|9100.1|9090.1|9098.4|9088.4|7
1633484080000|2021-10-06 01:34:40|9098.6|9088.6|9098.6|9088.6|9098.6|9088.6|9098.4|9088.4|7
1633484090000|2021-10-06 01:34:50|9098.4|9088.4|9097.6|9087.6|9098.6|9088.6|9097.6|9087.6|5
1633484100000|2021-10-06 01:35:00|9097.9|9087.9|9098.1|9088.1|9098.1|9088.1|9097.9|9087.9|2
1633484120000|2021-10-06 01:35:20|9097.9|9087.9|9096.4|9086.4|9097.9|9087.9|9096.4|9086.4|2
1633484140000|2021-10-06 01:35:40|9096.1|9086.1|9092.4|9082.4|9096.1|9086.1|9092.4|9082.4|14
1633484150000|2021-10-06 01:35:50|9092.5|9082.5|9092|9082|9092.5|9082.5|9092|9082|9
1633484160000|2021-10-06 01:36:00|9091.6|9081.6|9092|9082|9092|9082|9091.1|9081.1|4
1633484170000|2021-10-06 01:36:10|9091.6|9081.6|9091.4|9081.4|9092.3|9082.3|9091.4|9081.4|4
1633484180000|2021-10-06 01:36:20|9091.1|9081.1|9091.1|9081.1|9091.1|9081.1|9091.1|9081.1|1
1633484190000|2021-10-06 01:36:30|9090.6|9080.6|9088.9|9078.9|9090.6|9080.6|9088.9|9078.9|2
1633484200000|2021-10-06 01:36:40|9089.5|9079.5|9088.9|9078.9|9089.6|9079.6|9088.1|9078.1|8
1633484210000|2021-10-06 01:36:50|9088.6|9078.6|9089.1|9079.1|9089.1|9079.1|9088.1|9078.1|8
1633484220000|2021-10-06 01:37:00|9089|9079|9089.6|9079.6|9089.6|9079.6|9089|9079|7
1633484230000|2021-10-06 01:37:10|9089.3|9079.3|9090.6|9080.6|9090.6|9080.6|9087.8|9077.8|12
1633484240000|2021-10-06 01:37:20|9090.4|9080.4|9090.4|9080.4|9090.4|9080.4|9090.4|9080.4|1
1633484250000|2021-10-06 01:37:30|9090.6|9080.6|9091.1|9081.1|9091.1|9081.1|9090.5|9080.5|6
1633484260000|2021-10-06 01:37:40|9091.5|9081.5|9092.3|9082.3|9092.3|9082.3|9091.5|9081.5|3
1633484270000|2021-10-06 01:37:50|9093.8|9083.8|9096.5|9086.5|9096.5|9086.5|9093.8|9083.8|2
1633484280000|2021-10-06 01:38:00|9096.3|9086.3|9097.6|9087.6|9097.6|9087.6|9096|9086|12
1633484290000|2021-10-06 01:38:10|9097.9|9087.9|9099.9|9089.9|9099.9|9089.9|9097.9|9087.9|11
1633484300000|2021-10-06 01:38:20|9099.6|9089.6|9101.5|9091.5|9101.6|9091.6|9099.6|9089.6|9
1633484310000|2021-10-06 01:38:30|9101.8|9091.8|9100|9090|9101.8|9091.8|9100|9090|5
1633484320000|2021-10-06 01:38:40|9099.9|9089.9|9099.4|9089.4|9099.9|9089.9|9098.9|9088.9|4
1633484330000|2021-10-06 01:38:50|9099.5|9089.5|9099.5|9089.5|9099.5|9089.5|9099.5|9089.5|1
1633484340000|2021-10-06 01:39:00|9099.4|9089.4|9099.4|9089.4|9099.4|9089.4|9099.4|9089.4|1
1633484350000|2021-10-06 01:39:10|9099.5|9089.5|9100.4|9090.4|9100.4|9090.4|9099.5|9089.5|5
1633484360000|2021-10-06 01:39:20|9100.1|9090.1|9100.6|9090.6|9100.6|9090.6|9100.1|9090.1|5
1633484370000|2021-10-06 01:39:30|9100.4|9090.4|9099.9|9089.9|9100.4|9090.4|9099.9|9089.9|3
1633484380000|2021-10-06 01:39:40|9099.6|9089.6|9097.9|9087.9|9099.6|9089.6|9097.9|9087.9|7
1633484390000|2021-10-06 01:39:50|9097.6|9087.6|9097.9|9087.9|9097.9|9087.9|9097.6|9087.6|6
1633484400000|2021-10-06 01:40:00|9097.6|9087.6|9096.6|9086.6|9097.6|9087.6|9096.1|9086.1|7
1633484410000|2021-10-06 01:40:10|9096.1|9086.1|9095.6|9085.6|9096.1|9086.1|9095.6|9085.6|6
1633484420000|2021-10-06 01:40:20|9094.6|9084.6|9094.8|9084.8|9095.3|9085.3|9094.6|9084.6|4
1633484430000|2021-10-06 01:40:30|9094.4|9084.4|9094.1|9084.1|9094.4|9084.4|9094.1|9084.1|2
1633484440000|2021-10-06 01:40:40|9094.5|9084.5|9093.5|9083.5|9094.5|9084.5|9093.5|9083.5|7
1633484450000|2021-10-06 01:40:50|9093.8|9083.8|9091.8|9081.8|9094.1|9084.1|9091.1|9081.1|13
1633484460000|2021-10-06 01:41:00|9091.4|9081.4|9090.8|9080.8|9091.4|9081.4|9090.4|9080.4|8
1633484470000|2021-10-06 01:41:10|9090.4|9080.4|9088.1|9078.1|9090.4|9080.4|9087.8|9077.8|10
1633484480000|2021-10-06 01:41:20|9088.3|9078.3|9087.8|9077.8|9088.3|9078.3|9087.8|9077.8|12
1633484490000|2021-10-06 01:41:30|9087.6|9077.6|9088.4|9078.4|9088.4|9078.4|9087.3|9077.3|4
1633484500000|2021-10-06 01:41:40|9088.9|9078.9|9090.8|9080.8|9091.1|9081.1|9088.9|9078.9|7
1633484510000|2021-10-06 01:41:50|9090.6|9080.6|9091|9081|9091.1|9081.1|9090.6|9080.6|4
1633484520000|2021-10-06 01:42:00|9090.8|9080.8|9094.4|9084.4|9094.4|9084.4|9090.8|9080.8|9
1633484540000|2021-10-06 01:42:20|9093.9|9083.9|9093.9|9083.9|9093.9|9083.9|9093.5|9083.5|9
1633484550000|2021-10-06 01:42:30|9093.6|9083.6|9094.9|9084.9|9094.9|9084.9|9093.5|9083.5|9
1633484560000|2021-10-06 01:42:40|9094.6|9084.6|9094.6|9084.6|9094.6|9084.6|9094.6|9084.6|1
1633484570000|2021-10-06 01:42:50|9094.4|9084.4|9093.3|9083.3|9094.4|9084.4|9093.3|9083.3|7
1633484580000|2021-10-06 01:43:00|9092.9|9082.9|9091.3|9081.3|9092.9|9082.9|9091.3|9081.3|6
1633484590000|2021-10-06 01:43:10|9091|9081|9089.6|9079.6|9091|9081|9089.5|9079.5|6
1633484600000|2021-10-06 01:43:20|9089.5|9079.5|9089.5|9079.5|9089.5|9079.5|9089.5|9079.5|1
1633484610000|2021-10-06 01:43:30|9089.6|9079.6|9089.6|9079.6|9089.6|9079.6|9089.6|9079.6|1
1633484670000|2021-10-06 01:44:30|9089.9|9079.9|9089.9|9079.9|9089.9|9079.9|9089.9|9079.9|1
1633484700000|2021-10-06 01:45:00|9089.8|9079.8|9089.6|9079.6|9089.8|9079.8|9089.5|9079.5|3
1633484710000|2021-10-06 01:45:10|9089.4|9079.4|9089.6|9079.6|9089.6|9079.6|9089.1|9079.1|5
1633484720000|2021-10-06 01:45:20|9090.4|9080.4|9090.4|9080.4|9090.4|9080.4|9090.4|9080.4|1
1633484730000|2021-10-06 01:45:30|9091.4|9081.4|9092.1|9082.1|9092.1|9082.1|9091.4|9081.4|5
1633484740000|2021-10-06 01:45:40|9092.6|9082.6|9093.5|9083.5|9093.5|9083.5|9092.6|9082.6|3
1633484750000|2021-10-06 01:45:50|9093.3|9083.3|9093.5|9083.5|9093.5|9083.5|9093.3|9083.3|2
1633484770000|2021-10-06 01:46:10|9093.4|9083.4|9093.1|9083.1|9093.4|9083.4|9092.9|9082.9|4
1633484780000|2021-10-06 01:46:20|9093.4|9083.4|9093.5|9083.5|9093.5|9083.5|9093.4|9083.4|2
1633484790000|2021-10-06 01:46:30|9093.1|9083.1|9093.1|9083.1|9093.5|9083.5|9093.1|9083.1|3
1633484810000|2021-10-06 01:46:50|9092.9|9082.9|9090.9|9080.9|9093|9083|9090.9|9080.9|8
1633484830000|2021-10-06 01:47:10|9090.8|9080.8|9090.9|9080.9|9091.4|9081.4|9090.8|9080.8|5
1633484840000|2021-10-06 01:47:20|9091.3|9081.3|9089.1|9079.1|9091.3|9081.3|9089.1|9079.1|6
1633484850000|2021-10-06 01:47:30|9088.6|9078.6|9090.6|9080.6|9090.6|9080.6|9088.6|9078.6|4
1633484860000|2021-10-06 01:47:40|9090.9|9080.9|9090.8|9080.8|9091.9|9081.9|9090.8|9080.8|6
1633484870000|2021-10-06 01:47:50|9090.9|9080.9|9091.3|9081.3|9091.3|9081.3|9090.6|9080.6|9
1633484880000|2021-10-06 01:48:00|9090.9|9080.9|9090.4|9080.4|9090.9|9080.9|9089.4|9079.4|9
1633484890000|2021-10-06 01:48:10|9090.1|9080.1|9091|9081|9091.4|9081.4|9089.4|9079.4|8
1633484900000|2021-10-06 01:48:20|9091.4|9081.4|9091.9|9081.9|9091.9|9081.9|9090.9|9080.9|5
1633484910000|2021-10-06 01:48:30|9091.5|9081.5|9090.1|9080.1|9091.8|9081.8|9089.6|9079.6|11
1633484920000|2021-10-06 01:48:40|9090.5|9080.5|9090.1|9080.1|9090.9|9080.9|9089.4|9079.4|12
1633484930000|2021-10-06 01:48:50|9090.5|9080.5|9090.1|9080.1|9090.8|9080.8|9089.1|9079.1|12
1633484940000|2021-10-06 01:49:00|9088.9|9078.9|9090.1|9080.1|9090.1|9080.1|9088.9|9078.9|3
1633484950000|2021-10-06 01:49:10|9090|9080|9090.1|9080.1|9090.1|9080.1|9089.6|9079.6|5
1633484960000|2021-10-06 01:49:20|9090.5|9080.5|9092.4|9082.4|9092.4|9082.4|9090.5|9080.5|3
1633484970000|2021-10-06 01:49:30|9092.8|9082.8|9093.1|9083.1|9093.1|9083.1|9092.4|9082.4|4
1633484980000|2021-10-06 01:49:40|9093.5|9083.5|9094.5|9084.5|9094.5|9084.5|9093.5|9083.5|4
1633485010000|2021-10-06 01:50:10|9093.9|9083.9|9093.1|9083.1|9093.9|9083.9|9093.1|9083.1|3
1633485040000|2021-10-06 01:50:40|9092.6|9082.6|9091.5|9081.5|9092.6|9082.6|9089.1|9079.1|9
1633485050000|2021-10-06 01:50:50|9091.6|9081.6|9091.9|9081.9|9092.4|9082.4|9091.6|9081.6|4
1633485060000|2021-10-06 01:51:00|9091.6|9081.6|9091.9|9081.9|9091.9|9081.9|9091.6|9081.6|4
1633485070000|2021-10-06 01:51:10|9092.1|9082.1|9092.5|9082.5|9092.8|9082.8|9092.1|9082.1|3
1633485100000|2021-10-06 01:51:40|9092.9|9082.9|9095.6|9085.6|9095.9|9085.9|9092.9|9082.9|8
1633485110000|2021-10-06 01:51:50|9095.9|9085.9|9094.9|9084.9|9095.9|9085.9|9094.9|9084.9|5
1633485120000|2021-10-06 01:52:00|9094.6|9084.6|9093.4|9083.4|9094.6|9084.6|9092.5|9082.5|7
1633485130000|2021-10-06 01:52:10|9092.9|9082.9|9092.1|9082.1|9092.9|9082.9|9091.5|9081.5|4
1633485140000|2021-10-06 01:52:20|9091.9|9081.9|9091.1|9081.1|9091.9|9081.9|9091.1|9081.1|3
1633485150000|2021-10-06 01:52:30|9090.9|9080.9|9091.3|9081.3|9091.5|9081.5|9090.9|9080.9|5
1633485160000|2021-10-06 01:52:40|9091.5|9081.5|9091.5|9081.5|9092|9082|9091.1|9081.1|8
1633485170000|2021-10-06 01:52:50|9091.4|9081.4|9091.1|9081.1|9091.5|9081.5|9091|9081|4
1633485180000|2021-10-06 01:53:00|9090.8|9080.8|9091.1|9081.1|9091.1|9081.1|9090.5|9080.5|6
1633485190000|2021-10-06 01:53:10|9091.6|9081.6|9091.1|9081.1|9091.6|9081.6|9090.8|9080.8|5
1633485200000|2021-10-06 01:53:20|9090.9|9080.9|9084.1|9074.1|9091.1|9081.1|9082.9|9072.9|15
1633485210000|2021-10-06 01:53:30|9083.9|9073.9|9083.6|9073.6|9084.1|9074.1|9083.6|9073.6|10
1633485220000|2021-10-06 01:53:40|9083.9|9073.9|9082.1|9072.1|9084.1|9074.1|9082.1|9072.1|11
1633485230000|2021-10-06 01:53:50|9081.6|9071.6|9075.8|9065.8|9081.6|9071.6|9075.8|9065.8|5
1633485240000|2021-10-06 01:54:00|9075.6|9065.6|9074.1|9064.1|9076.1|9066.1|9073.4|9063.4|15
1633485250000|2021-10-06 01:54:10|9074|9064|9073.1|9063.1|9074|9064|9073|9063|7
1633485260000|2021-10-06 01:54:20|9073.4|9063.4|9075.5|9065.5|9075.5|9065.5|9073.4|9063.4|5
1633485270000|2021-10-06 01:54:30|9075.8|9065.8|9076.5|9066.5|9076.5|9066.5|9075.8|9065.8|3
1633485280000|2021-10-06 01:54:40|9076.1|9066.1|9075.8|9065.8|9076.1|9066.1|9075.8|9065.8|4
1633485290000|2021-10-06 01:54:50|9076|9066|9075.8|9065.8|9076|9066|9075.8|9065.8|2
1633485300000|2021-10-06 01:55:00|9076|9066|9076.6|9066.6|9076.6|9066.6|9075.4|9065.4|8
1633485310000|2021-10-06 01:55:10|9076.4|9066.4|9077|9067|9077.9|9067.9|9076.4|9066.4|12
1633485320000|2021-10-06 01:55:20|9076.8|9066.8|9077.4|9067.4|9077.8|9067.8|9076.8|9066.8|4
1633485330000|2021-10-06 01:55:30|9077.8|9067.8|9077.9|9067.9|9077.9|9067.9|9077.6|9067.6|4
1633485340000|2021-10-06 01:55:40|9078.1|9068.1|9081.1|9071.1|9081.1|9071.1|9078.1|9068.1|4
1633485350000|2021-10-06 01:55:50|9080.9|9070.9|9080.9|9070.9|9080.9|9070.9|9080.9|9070.9|1
1633485360000|2021-10-06 01:56:00|9080|9070|9079.6|9069.6|9080.1|9070.1|9079.6|9069.6|3
1633485370000|2021-10-06 01:56:10|9079.4|9069.4|9077.8|9067.8|9079.6|9069.6|9077.8|9067.8|8
1633485380000|2021-10-06 01:56:20|9077.4|9067.4|9076.9|9066.9|9077.4|9067.4|9076.4|9066.4|3
1633485390000|2021-10-06 01:56:30|9077.1|9067.1|9078.4|9068.4|9078.9|9068.9|9077.1|9067.1|10
1633485400000|2021-10-06 01:56:40|9078|9068|9078|9068|9078|9068|9078|9068|1
1633485410000|2021-10-06 01:56:50|9078.4|9068.4|9078.9|9068.9|9078.9|9068.9|9078.4|9068.4|3
1633485420000|2021-10-06 01:57:00|9079.6|9069.6|9080.5|9070.5|9080.5|9070.5|9079.6|9069.6|3
1633485430000|2021-10-06 01:57:10|9080.3|9070.3|9080|9070|9080.4|9070.4|9079.9|9069.9|4
1633485440000|2021-10-06 01:57:20|9079.8|9069.8|9080.5|9070.5|9080.5|9070.5|9079.8|9069.8|8
1633485450000|2021-10-06 01:57:30|9080.6|9070.6|9081.4|9071.4|9081.4|9071.4|9080.6|9070.6|5
1633485460000|2021-10-06 01:57:40|9081.3|9071.3|9080.8|9070.8|9081.3|9071.3|9080.8|9070.8|3
1633485480000|2021-10-06 01:58:00|9081|9071|9082.6|9072.6|9083.1|9073.1|9081|9071|11
1633485490000|2021-10-06 01:58:10|9082.4|9072.4|9082.4|9072.4|9082.4|9072.4|9082.1|9072.1|4
1633485500000|2021-10-06 01:58:20|9082.6|9072.6|9085|9075|9085|9075|9082.6|9072.6|4
1633485510000|2021-10-06 01:58:30|9085.1|9075.1|9085.1|9075.1|9085.1|9075.1|9085.1|9075.1|1
1633485540000|2021-10-06 01:59:00|9085.4|9075.4|9085.4|9075.4|9085.6|9075.6|9085.4|9075.4|3
1633485550000|2021-10-06 01:59:10|9085.6|9075.6|9090.3|9080.3|9090.3|9080.3|9085.6|9075.6|3
1633485560000|2021-10-06 01:59:20|9090.4|9080.4|9093|9083|9093|9083|9090.4|9080.4|2
1633485570000|2021-10-06 01:59:30|9091.6|9081.6|9097.8|9087.8|9097.8|9087.8|9091.5|9081.5|6
1633485590000|2021-10-06 01:59:50|9097.9|9087.9|9098.5|9088.5|9098.5|9088.5|9097.9|9087.9|2
1633485600000|2021-10-06 02:00:00|9097.9|9087.9|9094.9|9084.9|9097.9|9087.9|9094.9|9084.9|9
1633485610000|2021-10-06 02:00:10|9094.6|9084.6|9092.4|9082.4|9094.6|9084.6|9092.4|9082.4|8
1633485620000|2021-10-06 02:00:20|9092|9082|9092|9082|9092|9082|9092|9082|1
1633485630000|2021-10-06 02:00:30|9092.3|9082.3|9092|9082|9092.3|9082.3|9092|9082|2
1633485640000|2021-10-06 02:00:40|9091.8|9081.8|9090.6|9080.6|9091.8|9081.8|9090.6|9080.6|3
1633485650000|2021-10-06 02:00:50|9089.9|9079.9|9089.4|9079.4|9089.9|9079.9|9089.4|9079.4|2
1633485660000|2021-10-06 02:01:00|9089.5|9079.5|9089.5|9079.5|9089.5|9079.5|9089.5|9079.5|1
1633485690000|2021-10-06 02:01:30|9089.9|9079.9|9089.6|9079.6|9089.9|9079.9|9089.6|9079.6|2
1633485700000|2021-10-06 02:01:40|9090.9|9080.9|9091.1|9081.1|9091.1|9081.1|9090.9|9080.9|2
1633485710000|2021-10-06 02:01:50|9090.1|9080.1|9092.9|9082.9|9092.9|9082.9|9090.1|9080.1|9
1633485730000|2021-10-06 02:02:10|9092.6|9082.6|9094|9084|9094|9084|9092.6|9082.6|5
1633485740000|2021-10-06 02:02:20|9094.5|9084.5|9092.9|9082.9|9094.5|9084.5|9092.9|9082.9|5
1633485750000|2021-10-06 02:02:30|9092.8|9082.8|9092.5|9082.5|9092.8|9082.8|9092.5|9082.5|2
1633485760000|2021-10-06 02:02:40|9092.3|9082.3|9094.6|9084.6|9094.6|9084.6|9092.3|9082.3|6
1633485770000|2021-10-06 02:02:50|9094.4|9084.4|9092.4|9082.4|9094.4|9084.4|9092.4|9082.4|4
1633485810000|2021-10-06 02:03:30|9092.3|9082.3|9092.9|9082.9|9092.9|9082.9|9092|9082|4
1633485820000|2021-10-06 02:03:40|9092.6|9082.6|9092.6|9082.6|9092.9|9082.9|9092.6|9082.6|3
1633485830000|2021-10-06 02:03:50|9092.9|9082.9|9094.1|9084.1|9094.1|9084.1|9092.9|9082.9|6
1633485840000|2021-10-06 02:04:00|9093.9|9083.9|9094.4|9084.4|9094.4|9084.4|9093.6|9083.6|4
1633485850000|2021-10-06 02:04:10|9094.1|9084.1|9094.3|9084.3|9094.3|9084.3|9094.1|9084.1|2
1633485860000|2021-10-06 02:04:20|9094|9084|9092|9082|9094|9084|9092|9082|10
1633485870000|2021-10-06 02:04:30|9091.9|9081.9|9090.9|9080.9|9091.9|9081.9|9090.1|9080.1|6
1633485880000|2021-10-06 02:04:40|9091.4|9081.4|9091.4|9081.4|9091.4|9081.4|9091.4|9081.4|1
1633485900000|2021-10-06 02:05:00|9091.1|9081.1|9089.9|9079.9|9091.1|9081.1|9089.9|9079.9|4
1633485910000|2021-10-06 02:05:10|9089.6|9079.6|9088.6|9078.6|9089.6|9079.6|9088.6|9078.6|4
1633485920000|2021-10-06 02:05:20|9088.4|9078.4|9086.5|9076.5|9088.4|9078.4|9086.5|9076.5|5
1633485930000|2021-10-06 02:05:30|9085.9|9075.9|9085.9|9075.9|9086.4|9076.4|9085.6|9075.6|7
1633485940000|2021-10-06 02:05:40|9085.8|9075.8|9085.8|9075.8|9085.8|9075.8|9085.8|9075.8|1
1633485950000|2021-10-06 02:05:50|9086|9076|9086.9|9076.9|9086.9|9076.9|9086|9076|4
1633485960000|2021-10-06 02:06:00|9087.1|9077.1|9085.6|9075.6|9087.6|9077.6|9085.6|9075.6|9
1633485970000|2021-10-06 02:06:10|9086.4|9076.4|9085.9|9075.9|9086.4|9076.4|9085.3|9075.3|7
1633485990000|2021-10-06 02:06:30|9085.8|9075.8|9085.3|9075.3|9085.8|9075.8|9083.8|9073.8|12
1633486000000|2021-10-06 02:06:40|9085.6|9075.6|9084.9|9074.9|9085.6|9075.6|9084.9|9074.9|5
1633486010000|2021-10-06 02:06:50|9084.3|9074.3|9084.5|9074.5|9085.1|9075.1|9084.1|9074.1|10
1633486020000|2021-10-06 02:07:00|9084.8|9074.8|9084.8|9074.8|9084.8|9074.8|9084.1|9074.1|10
1633486030000|2021-10-06 02:07:10|9084.5|9074.5|9084.9|9074.9|9084.9|9074.9|9083.9|9073.9|4
1633486040000|2021-10-06 02:07:20|9084.5|9074.5|9084.3|9074.3|9084.9|9074.9|9084.3|9074.3|4
1633486050000|2021-10-06 02:07:30|9084.4|9074.4|9085.4|9075.4|9085.4|9075.4|9084.4|9074.4|3
1633486060000|2021-10-06 02:07:40|9085.9|9075.9|9086.9|9076.9|9088.1|9078.1|9085.9|9075.9|8
1633486070000|2021-10-06 02:07:50|9086.4|9076.4|9086.4|9076.4|9086.4|9076.4|9086.4|9076.4|1
1633486080000|2021-10-06 02:08:00|9085.9|9075.9|9086.6|9076.6|9086.9|9076.9|9085.6|9075.6|6
1633486090000|2021-10-06 02:08:10|9086.4|9076.4|9086.6|9076.6|9087.1|9077.1|9086.4|9076.4|5
1633486100000|2021-10-06 02:08:20|9086.9|9076.9|9086.6|9076.6|9086.9|9076.9|9086.1|9076.1|8
1633486110000|2021-10-06 02:08:30|9086.4|9076.4|9084.4|9074.4|9086.4|9076.4|9084.4|9074.4|8
1633486120000|2021-10-06 02:08:40|9085.1|9075.1|9086.6|9076.6|9086.9|9076.9|9085.1|9075.1|4
1633486130000|2021-10-06 02:08:50|9086.4|9076.4|9084.1|9074.1|9086.4|9076.4|9084.1|9074.1|4
1633486140000|2021-10-06 02:09:00|9084|9074|9085.1|9075.1|9085.1|9075.1|9084|9074|4
1633486150000|2021-10-06 02:09:10|9084.6|9074.6|9084.1|9074.1|9084.6|9074.6|9084.1|9074.1|2
1633486160000|2021-10-06 02:09:20|9084.4|9074.4|9084.6|9074.6|9084.6|9074.6|9084.4|9074.4|4
1633486170000|2021-10-06 02:09:30|9084.1|9074.1|9084.6|9074.6|9084.6|9074.6|9084|9074|3
1633486180000|2021-10-06 02:09:40|9084.9|9074.9|9086|9076|9086|9076|9084.9|9074.9|5
1633486190000|2021-10-06 02:09:50|9085.9|9075.9|9085.9|9075.9|9086.1|9076.1|9085.9|9075.9|5
1633486200000|2021-10-06 02:10:00|9085.6|9075.6|9085.1|9075.1|9085.6|9075.6|9084.6|9074.6|5
1633486210000|2021-10-06 02:10:10|9084.6|9074.6|9085.1|9075.1|9085.1|9075.1|9084.6|9074.6|2
1633486220000|2021-10-06 02:10:20|9085|9075|9084.9|9074.9|9085|9075|9084.6|9074.6|3
1633486230000|2021-10-06 02:10:30|9084.4|9074.4|9085.6|9075.6|9085.6|9075.6|9084.4|9074.4|3
1633486240000|2021-10-06 02:10:40|9085.4|9075.4|9084.4|9074.4|9085.4|9075.4|9084.4|9074.4|2
1633486260000|2021-10-06 02:11:00|9084.6|9074.6|9084.6|9074.6|9084.6|9074.6|9084.6|9074.6|1
1633486270000|2021-10-06 02:11:10|9084.9|9074.9|9087.3|9077.3|9087.4|9077.4|9084.9|9074.9|10
1633486280000|2021-10-06 02:11:20|9087.5|9077.5|9089.1|9079.1|9089.1|9079.1|9087.4|9077.4|7
1633486290000|2021-10-06 02:11:30|9089.6|9079.6|9089.4|9079.4|9089.6|9079.6|9088.9|9078.9|9
1633486300000|2021-10-06 02:11:40|9089.6|9079.6|9089.6|9079.6|9089.6|9079.6|9088.9|9078.9|9
1633486310000|2021-10-06 02:11:50|9089.4|9079.4|9089.6|9079.6|9089.9|9079.9|9088.9|9078.9|7
1633486320000|2021-10-06 02:12:00|9089.4|9079.4|9089.1|9079.1|9090.1|9080.1|9089.1|9079.1|4
1633486340000|2021-10-06 02:12:20|9088.9|9078.9|9087.6|9077.6|9088.9|9078.9|9087.6|9077.6|4
1633486350000|2021-10-06 02:12:30|9087.1|9077.1|9088.1|9078.1|9088.1|9078.1|9087.1|9077.1|3
1633486360000|2021-10-06 02:12:40|9087.9|9077.9|9087.6|9077.6|9088.1|9078.1|9087.6|9077.6|6
1633486370000|2021-10-06 02:12:50|9088.1|9078.1|9087.6|9077.6|9088.1|9078.1|9087.4|9077.4|5
1633486380000|2021-10-06 02:13:00|9088.1|9078.1|9090.1|9080.1|9090.1|9080.1|9087.9|9077.9|10
1633486390000|2021-10-06 02:13:10|9090.6|9080.6|9090.1|9080.1|9090.6|9080.6|9090.1|9080.1|2
1633486400000|2021-10-06 02:13:20|9089.9|9079.9|9090.1|9080.1|9090.1|9080.1|9089.9|9079.9|2
1633486410000|2021-10-06 02:13:30|9089.8|9079.8|9089.5|9079.5|9089.8|9079.8|9089.4|9079.4|4
1633486420000|2021-10-06 02:13:40|9089|9079|9089|9079|9089|9079|9088.8|9078.8|5
1633486430000|2021-10-06 02:13:50|9088.9|9078.9|9088.1|9078.1|9088.9|9078.9|9087.1|9077.1|9
1633486440000|2021-10-06 02:14:00|9087.9|9077.9|9087.6|9077.6|9088.1|9078.1|9087.6|9077.6|3
1633486450000|2021-10-06 02:14:10|9088.1|9078.1|9088.1|9078.1|9088.1|9078.1|9087.6|9077.6|7
1633486460000|2021-10-06 02:14:20|9087.9|9077.9|9088.1|9078.1|9088.1|9078.1|9087.9|9077.9|2
1633486470000|2021-10-06 02:14:30|9088.6|9078.6|9088.4|9078.4|9089.1|9079.1|9088.4|9078.4|8
1633486480000|2021-10-06 02:14:40|9088.6|9078.6|9088.4|9078.4|9088.6|9078.6|9088.4|9078.4|6
1633486490000|2021-10-06 02:14:50|9088.6|9078.6|9088.4|9078.4|9088.6|9078.6|9087.8|9077.8|10
1633486500000|2021-10-06 02:15:00|9088.6|9078.6|9090.1|9080.1|9090.6|9080.6|9088.6|9078.6|7
1633486520000|2021-10-06 02:15:20|9089.9|9079.9|9090.1|9080.1|9090.1|9080.1|9089.9|9079.9|8
1633486550000|2021-10-06 02:15:50|9089.6|9079.6|9090.1|9080.1|9090.4|9080.4|9089.6|9079.6|3
1633486560000|2021-10-06 02:16:00|9090.6|9080.6|9090.6|9080.6|9090.6|9080.6|9090.6|9080.6|1
1633486570000|2021-10-06 02:16:10|9090.1|9080.1|9090.1|9080.1|9090.1|9080.1|9090.1|9080.1|1
1633486590000|2021-10-06 02:16:30|9089.6|9079.6|9089.6|9079.6|9089.6|9079.6|9089.6|9079.6|1
1633486600000|2021-10-06 02:16:40|9090.4|9080.4|9090.4|9080.4|9090.4|9080.4|9090.1|9080.1|7
1633486610000|2021-10-06 02:16:50|9090.1|9080.1|9090.4|9080.4|9090.6|9080.6|9090.1|9080.1|4
1633486620000|2021-10-06 02:17:00|9090.6|9080.6|9090.4|9080.4|9090.6|9080.6|9090.4|9080.4|6
1633486630000|2021-10-06 02:17:10|9090.6|9080.6|9092.3|9082.3|9092.3|9082.3|9090.6|9080.6|3
1633486640000|2021-10-06 02:17:20|9092.1|9082.1|9091.9|9081.9|9092.1|9082.1|9091.9|9081.9|2
1633486650000|2021-10-06 02:17:30|9091.8|9081.8|9092|9082|9092.4|9082.4|9091.8|9081.8|4
1633486680000|2021-10-06 02:18:00|9092.1|9082.1|9093.6|9083.6|9093.9|9083.9|9092.1|9082.1|4
1633486690000|2021-10-06 02:18:10|9093.9|9083.9|9093.9|9083.9|9093.9|9083.9|9093.9|9083.9|1
1633486740000|2021-10-06 02:19:00|9094.4|9084.4|9093.9|9083.9|9094.6|9084.6|9093.9|9083.9|4
1633486800000|2021-10-06 02:20:00|9094.1|9084.1|9095.6|9085.6|9095.6|9085.6|9094.1|9084.1|3
1633486810000|2021-10-06 02:20:10|9095.3|9085.3|9094.6|9084.6|9095.3|9085.3|9094.6|9084.6|3
1633486820000|2021-10-06 02:20:20|9093.4|9083.4|9093.6|9083.6|9093.6|9083.6|9093.4|9083.4|2
1633486830000|2021-10-06 02:20:30|9093.4|9083.4|9093.4|9083.4|9093.4|9083.4|9093|9083|4
1633486870000|2021-10-06 02:21:10|9094.6|9084.6|9095|9085|9095|9085|9094.6|9084.6|2
1633486890000|2021-10-06 02:21:30|9095.1|9085.1|9097.1|9087.1|9097.1|9087.1|9095.1|9085.1|5
1633486900000|2021-10-06 02:21:40|9097.4|9087.4|9097.1|9087.1|9097.4|9087.4|9097.1|9087.1|2
1633486910000|2021-10-06 02:21:50|9096.9|9086.9|9096.6|9086.6|9096.9|9086.9|9096.6|9086.6|2
1633486920000|2021-10-06 02:22:00|9096.4|9086.4|9096.6|9086.6|9096.6|9086.6|9096.4|9086.4|2
1633486930000|2021-10-06 02:22:10|9096.9|9086.9|9097.6|9087.6|9097.6|9087.6|9096.6|9086.6|5
1633486950000|2021-10-06 02:22:30|9097.4|9087.4|9097.6|9087.6|9097.6|9087.6|9097.4|9087.4|2
1633486960000|2021-10-06 02:22:40|9097.1|9087.1|9096.4|9086.4|9097.1|9087.1|9096|9086|5
1633486970000|2021-10-06 02:22:50|9096.9|9086.9|9096.9|9086.9|9096.9|9086.9|9096.9|9086.9|1
1633487020000|2021-10-06 02:23:40|9097.1|9087.1|9098.4|9088.4|9098.4|9088.4|9097.1|9087.1|6
1633487040000|2021-10-06 02:24:00|9098.6|9088.6|9100.6|9090.6|9101.1|9091.1|9098.6|9088.6|5
1633487050000|2021-10-06 02:24:10|9100.1|9090.1|9100.1|9090.1|9100.1|9090.1|9099.9|9089.9|3
1633487060000|2021-10-06 02:24:20|9100.6|9090.6|9101.1|9091.1|9101.1|9091.1|9100.6|9090.6|3
1633487070000|2021-10-06 02:24:30|9101.4|9091.4|9104.1|9094.1|9104.1|9094.1|9101.4|9091.4|2
1633487080000|2021-10-06 02:24:40|9104.4|9094.4|9105|9095|9105.4|9095.4|9104.4|9094.4|10
1633487090000|2021-10-06 02:24:50|9105.1|9095.1|9106.6|9096.6|9106.6|9096.6|9105.1|9095.1|3
1633487100000|2021-10-06 02:25:00|9106.4|9096.4|9106.6|9096.6|9106.6|9096.6|9106|9096|8
1633487110000|2021-10-06 02:25:10|9106.3|9096.3|9106.5|9096.5|9106.5|9096.5|9106.3|9096.3|2
1633487120000|2021-10-06 02:25:20|9106.1|9096.1|9105.4|9095.4|9106.1|9096.1|9105.4|9095.4|2
1633487130000|2021-10-06 02:25:30|9106.3|9096.3|9106.9|9096.9|9107.1|9097.1|9106.3|9096.3|5
1633487140000|2021-10-06 02:25:40|9106.6|9096.6|9106.6|9096.6|9106.6|9096.6|9106.6|9096.6|1
1633487160000|2021-10-06 02:26:00|9107|9097|9107|9097|9107|9097|9107|9097|1
1633487170000|2021-10-06 02:26:10|9106.8|9096.8|9106.8|9096.8|9106.8|9096.8|9106.8|9096.8|1
1633487180000|2021-10-06 02:26:20|9105.5|9095.5|9105.3|9095.3|9105.5|9095.5|9105.3|9095.3|2
1633487190000|2021-10-06 02:26:30|9105.1|9095.1|9105.3|9095.3|9105.3|9095.3|9105.1|9095.1|2
1633487220000|2021-10-06 02:27:00|9105|9095|9104.6|9094.6|9105|9095|9104.6|9094.6|4
1633487230000|2021-10-06 02:27:10|9104.4|9094.4|9104.4|9094.4|9104.4|9094.4|9104.4|9094.4|1
1633487250000|2021-10-06 02:27:30|9104.6|9094.6|9104.6|9094.6|9104.9|9094.9|9104.6|9094.6|3
1633487260000|2021-10-06 02:27:40|9104.9|9094.9|9104.9|9094.9|9104.9|9094.9|9104.6|9094.6|3
1633487270000|2021-10-06 02:27:50|9103.4|9093.4|9104.1|9094.1|9104.1|9094.1|9103.4|9093.4|2
1633487280000|2021-10-06 02:28:00|9104|9094|9104|9094|9104.3|9094.3|9104|9094|3
1633487300000|2021-10-06 02:28:20|9103.4|9093.4|9103.1|9093.1|9103.4|9093.4|9103.1|9093.1|2
1633487310000|2021-10-06 02:28:30|9102|9092|9102|9092|9102|9092|9102|9092|1
1633487320000|2021-10-06 02:28:40|9102.4|9092.4|9102.4|9092.4|9102.4|9092.4|9102.4|9092.4|1
1633487330000|2021-10-06 02:28:50|9102.1|9092.1|9102.4|9092.4|9102.4|9092.4|9102.1|9092.1|2
1633487340000|2021-10-06 02:29:00|9102|9092|9102|9092|9102|9092|9102|9092|1
1633487360000|2021-10-06 02:29:20|9102.4|9092.4|9102.4|9092.4|9102.4|9092.4|9102.4|9092.4|1
1633487370000|2021-10-06 02:29:30|9102.1|9092.1|9102.4|9092.4|9102.4|9092.4|9102.1|9092.1|2
1633487380000|2021-10-06 02:29:40|9102|9092|9101.5|9091.5|9102|9092|9101.5|9091.5|3
1633487400000|2021-10-06 02:30:00|9101.4|9091.4|9100.9|9090.9|9101.4|9091.4|9100.9|9090.9|3
1633487410000|2021-10-06 02:30:10|9101.1|9091.1|9101.9|9091.9|9101.9|9091.9|9101.1|9091.1|3
1633487420000|2021-10-06 02:30:20|9101.6|9091.6|9101.6|9091.6|9101.6|9091.6|9101.6|9091.6|1
1633487430000|2021-10-06 02:30:30|9101.9|9091.9|9101.9|9091.9|9101.9|9091.9|9101.9|9091.9|1
1633487440000|2021-10-06 02:30:40|9101.6|9091.6|9101.6|9091.6|9101.6|9091.6|9101.6|9091.6|1
1633487450000|2021-10-06 02:30:50|9101.9|9091.9|9101.9|9091.9|9101.9|9091.9|9101.9|9091.9|1
1633487510000|2021-10-06 02:31:50|9101.5|9091.5|9101.9|9091.9|9101.9|9091.9|9101.5|9091.5|2
1633487520000|2021-10-06 02:32:00|9101.5|9091.5|9100.9|9090.9|9101.9|9091.9|9100.9|9090.9|5
1633487550000|2021-10-06 02:32:30|9100.6|9090.6|9099.5|9089.5|9100.6|9090.6|9099.5|9089.5|2
1633487560000|2021-10-06 02:32:40|9098.9|9088.9|9097.9|9087.9|9098.9|9088.9|9097.9|9087.9|2
1633487580000|2021-10-06 02:33:00|9098.1|9088.1|9098.1|9088.1|9098.1|9088.1|9097.9|9087.9|3
1633487590000|2021-10-06 02:33:10|9097.9|9087.9|9097.9|9087.9|9098.1|9088.1|9097.9|9087.9|5
1633487610000|2021-10-06 02:33:30|9098.1|9088.1|9097.6|9087.6|9098.1|9088.1|9097.6|9087.6|3
1633487620000|2021-10-06 02:33:40|9097.3|9087.3|9096.6|9086.6|9097.3|9087.3|9096.6|9086.6|3
1633487640000|2021-10-06 02:34:00|9096.9|9086.9|9097.6|9087.6|9097.6|9087.6|9096.9|9086.9|4
1633487660000|2021-10-06 02:34:20|9097.9|9087.9|9098.8|9088.8|9098.8|9088.8|9097.9|9087.9|4
1633487670000|2021-10-06 02:34:30|9098.9|9088.9|9098.9|9088.9|9098.9|9088.9|9098.9|9088.9|1
1633487680000|2021-10-06 02:34:40|9099.1|9089.1|9099.1|9089.1|9099.4|9089.4|9098.9|9088.9|5
1633487690000|2021-10-06 02:34:50|9099.4|9089.4|9099.4|9089.4|9099.4|9089.4|9099.4|9089.4|1
1633487700000|2021-10-06 02:35:00|9099.1|9089.1|9098.9|9088.9|9099.1|9089.1|9098.9|9088.9|2
1633487710000|2021-10-06 02:35:10|9099.1|9089.1|9098.8|9088.8|9099.4|9089.4|9098.8|9088.8|4
1633487730000|2021-10-06 02:35:30|9099.4|9089.4|9100|9090|9100|9090|9099.4|9089.4|2
1633487760000|2021-10-06 02:36:00|9100.5|9090.5|9100.9|9090.9|9101.1|9091.1|9100.5|9090.5|3
1633487780000|2021-10-06 02:36:20|9101.1|9091.1|9102|9092|9102|9092|9101.1|9091.1|6
1633487800000|2021-10-06 02:36:40|9101.9|9091.9|9102.3|9092.3|9102.4|9092.4|9101.9|9091.9|3
1633487810000|2021-10-06 02:36:50|9102.1|9092.1|9101.3|9091.3|9102.1|9092.1|9101.3|9091.3|2
1633487820000|2021-10-06 02:37:00|9101.1|9091.1|9099.6|9089.6|9101.1|9091.1|9099.6|9089.6|2
1633487830000|2021-10-06 02:37:10|9099.3|9089.3|9098.6|9088.6|9099.3|9089.3|9098.6|9088.6|2
1633487840000|2021-10-06 02:37:20|9098.9|9088.9|9098.8|9088.8|9099.6|9089.6|9098.8|9088.8|6
1633487860000|2021-10-06 02:37:40|9098.9|9088.9|9098.8|9088.8|9099.4|9089.4|9098.8|9088.8|4
1633487870000|2021-10-06 02:37:50|9099.1|9089.1|9099.4|9089.4|9099.4|9089.4|9099.1|9089.1|2
1633487880000|2021-10-06 02:38:00|9099.3|9089.3|9097.9|9087.9|9099.3|9089.3|9097.9|9087.9|2
1633487890000|2021-10-06 02:38:10|9097.6|9087.6|9097.3|9087.3|9097.6|9087.6|9097|9087|6
1633487900000|2021-10-06 02:38:20|9097.9|9087.9|9098.3|9088.3|9098.3|9088.3|9097.8|9087.8|4
1633487910000|2021-10-06 02:38:30|9097.9|9087.9|9097.8|9087.8|9098.3|9088.3|9097.8|9087.8|3
1633487920000|2021-10-06 02:38:40|9098|9088|9098.3|9088.3|9098.3|9088.3|9098|9088|2
1633487930000|2021-10-06 02:38:50|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|1
1633487940000|2021-10-06 02:39:00|9098.3|9088.3|9096.1|9086.1|9098.3|9088.3|9096.1|9086.1|4
1633487950000|2021-10-06 02:39:10|9093.1|9083.1|9092.8|9082.8|9093.5|9083.5|9092.8|9082.8|5
1633487960000|2021-10-06 02:39:20|9092.9|9082.9|9093.3|9083.3|9093.3|9083.3|9092.9|9082.9|2
1633487970000|2021-10-06 02:39:30|9092.9|9082.9|9092.9|9082.9|9092.9|9082.9|9092.9|9082.9|1
1633487980000|2021-10-06 02:39:40|9093.3|9083.3|9093.3|9083.3|9093.3|9083.3|9093.3|9083.3|1
1633487990000|2021-10-06 02:39:50|9093.1|9083.1|9091.6|9081.6|9093.1|9083.1|9091.6|9081.6|2
1633488000000|2021-10-06 02:40:00|9092.1|9082.1|9092.6|9082.6|9092.6|9082.6|9092.1|9082.1|2
1633488010000|2021-10-06 02:40:10|9092.3|9082.3|9092.3|9082.3|9092.3|9082.3|9092.3|9082.3|1
1633488030000|2021-10-06 02:40:30|9092|9082|9092|9082|9092|9082|9092|9082|1
1633488040000|2021-10-06 02:40:40|9091.9|9081.9|9091.1|9081.1|9091.9|9081.9|9091.1|9081.1|4
1633488050000|2021-10-06 02:40:50|9091.6|9081.6|9091.8|9081.8|9091.8|9081.8|9091.3|9081.3|4
1633488060000|2021-10-06 02:41:00|9092|9082|9092.5|9082.5|9092.5|9082.5|9092|9082|2
1633488070000|2021-10-06 02:41:10|9093.1|9083.1|9092.4|9082.4|9093.1|9083.1|9092.3|9082.3|6
1633488080000|2021-10-06 02:41:20|9092.6|9082.6|9092.4|9082.4|9092.6|9082.6|9092.4|9082.4|2
1633488090000|2021-10-06 02:41:30|9092.6|9082.6|9092.6|9082.6|9092.6|9082.6|9092.6|9082.6|1
1633488100000|2021-10-06 02:41:40|9093.1|9083.1|9092|9082|9093.1|9083.1|9091.6|9081.6|6
1633488110000|2021-10-06 02:41:50|9091.8|9081.8|9089.5|9079.5|9091.8|9081.8|9089.5|9079.5|5
1633488120000|2021-10-06 02:42:00|9089.3|9079.3|9089.3|9079.3|9089.6|9079.6|9089.3|9079.3|3
1633488130000|2021-10-06 02:42:10|9089.5|9079.5|9088.8|9078.8|9089.5|9079.5|9088.5|9078.5|6
1633488140000|2021-10-06 02:42:20|9088.5|9078.5|9088.6|9078.6|9088.9|9078.9|9088.5|9078.5|4
1633488150000|2021-10-06 02:42:30|9088.4|9078.4|9088.6|9078.6|9088.6|9078.6|9088.4|9078.4|2
1633488160000|2021-10-06 02:42:40|9088.9|9078.9|9089.1|9079.1|9089.1|9079.1|9088.9|9078.9|2
1633488170000|2021-10-06 02:42:50|9088.8|9078.8|9087.8|9077.8|9088.8|9078.8|9087.5|9077.5|3
1633488180000|2021-10-06 02:43:00|9088|9078|9087.5|9077.5|9088|9078|9087.5|9077.5|3
1633488190000|2021-10-06 02:43:10|9087.3|9077.3|9085.1|9075.1|9087.3|9077.3|9085.1|9075.1|3
1633488210000|2021-10-06 02:43:30|9084.6|9074.6|9084.6|9074.6|9084.9|9074.9|9084.6|9074.6|3
1633488230000|2021-10-06 02:43:50|9084.4|9074.4|9084.1|9074.1|9084.4|9074.4|9083.4|9073.4|5
1633488240000|2021-10-06 02:44:00|9083.9|9073.9|9083.9|9073.9|9084.4|9074.4|9083.9|9073.9|4
1633488250000|2021-10-06 02:44:10|9083.6|9073.6|9083.4|9073.4|9083.6|9073.6|9083.4|9073.4|2
1633488260000|2021-10-06 02:44:20|9083.5|9073.5|9083.4|9073.4|9083.5|9073.5|9083.4|9073.4|2
1633488270000|2021-10-06 02:44:30|9083.5|9073.5|9083.1|9073.1|9083.5|9073.5|9083.1|9073.1|2
1633488280000|2021-10-06 02:44:40|9082.9|9072.9|9082.9|9072.9|9082.9|9072.9|9082.9|9072.9|1
1633488300000|2021-10-06 02:45:00|9083.1|9073.1|9081.8|9071.8|9083.1|9073.1|9081.5|9071.5|3
1633488310000|2021-10-06 02:45:10|9081.5|9071.5|9081.5|9071.5|9081.5|9071.5|9081.1|9071.1|3
1633488320000|2021-10-06 02:45:20|9081.1|9071.1|9081.1|9071.1|9081.1|9071.1|9081.1|9071.1|1
1633488330000|2021-10-06 02:45:30|9080.8|9070.8|9079.9|9069.9|9080.8|9070.8|9079.9|9069.9|3
1633488350000|2021-10-06 02:45:50|9080.4|9070.4|9080.9|9070.9|9080.9|9070.9|9080.4|9070.4|4
1633488360000|2021-10-06 02:46:00|9081.1|9071.1|9082.1|9072.1|9082.4|9072.4|9081.1|9071.1|4
1633488370000|2021-10-06 02:46:10|9082.9|9072.9|9081.9|9071.9|9082.9|9072.9|9081.9|9071.9|5
1633488380000|2021-10-06 02:46:20|9081.5|9071.5|9081|9071|9081.8|9071.8|9080.5|9070.5|8
1633488390000|2021-10-06 02:46:30|9080.8|9070.8|9080|9070|9080.9|9070.9|9079.8|9069.8|12
1633488400000|2021-10-06 02:46:40|9079.8|9069.8|9075.4|9065.4|9079.8|9069.8|9075.4|9065.4|11
1633488410000|2021-10-06 02:46:50|9075.1|9065.1|9043.9|9033.9|9075.1|9065.1|9043.9|9033.9|17
1633488420000|2021-10-06 02:47:00|9044.1|9034.1|9039.6|9029.6|9046.4|9036.4|9033.5|9023.5|23
1633488430000|2021-10-06 02:47:10|9039.9|9029.9|9034.8|9024.8|9042.1|9032.1|9030.6|9020.6|17
1633488440000|2021-10-06 02:47:20|9034.5|9024.5|9033.6|9023.6|9038.1|9028.1|9033.6|9023.6|13
1633488450000|2021-10-06 02:47:30|9033.9|9023.9|9034.9|9024.9|9036.3|9026.3|9033.9|9023.9|6
1633488460000|2021-10-06 02:47:40|9034.4|9024.4|9035.4|9025.4|9035.4|9025.4|9032.4|9022.4|12
1633488470000|2021-10-06 02:47:50|9035.6|9025.6|9036.4|9026.4|9037.8|9027.8|9035.6|9025.6|9
1633488480000|2021-10-06 02:48:00|9037.8|9027.8|9036.9|9026.9|9037.8|9027.8|9036.9|9026.9|5
1633488490000|2021-10-06 02:48:10|9037|9027|9041.4|9031.4|9041.4|9031.4|9037|9027|5
1633488500000|2021-10-06 02:48:20|9041.6|9031.6|9043.4|9033.4|9043.9|9033.9|9041.6|9031.6|11
1633488510000|2021-10-06 02:48:30|9043.1|9033.1|9043.5|9033.5|9043.6|9033.6|9043|9033|7
1633488520000|2021-10-06 02:48:40|9042.4|9032.4|9044.6|9034.6|9044.6|9034.6|9042.4|9032.4|7
1633488530000|2021-10-06 02:48:50|9044.9|9034.9|9042.9|9032.9|9045.5|9035.5|9042.6|9032.6|8
1633488540000|2021-10-06 02:49:00|9042.6|9032.6|9038.9|9028.9|9042.6|9032.6|9038.1|9028.1|11
1633488550000|2021-10-06 02:49:10|9039.3|9029.3|9044.9|9034.9|9044.9|9034.9|9039.3|9029.3|8
1633488560000|2021-10-06 02:49:20|9044.3|9034.3|9040.9|9030.9|9044.3|9034.3|9040.4|9030.4|12
1633488570000|2021-10-06 02:49:30|9040.6|9030.6|9046.6|9036.6|9046.6|9036.6|9040.4|9030.4|9
1633488580000|2021-10-06 02:49:40|9046.5|9036.5|9046.4|9036.4|9048.6|9038.6|9045.6|9035.6|13
1633488590000|2021-10-06 02:49:50|9046|9036|9045.6|9035.6|9046|9036|9045.6|9035.6|2
1633488600000|2021-10-06 02:50:00|9045.5|9035.5|9034.1|9024.1|9046.1|9036.1|9032.9|9022.9|15
1633488610000|2021-10-06 02:50:10|9034.4|9024.4|9034|9024|9034.4|9024.4|9033|9023|6
1633488620000|2021-10-06 02:50:20|9034.1|9024.1|9035.4|9025.4|9035.9|9025.9|9034.1|9024.1|3
1633488630000|2021-10-06 02:50:30|9035.1|9025.1|9036|9026|9037.6|9027.6|9035.1|9025.1|6
1633488640000|2021-10-06 02:50:40|9035.6|9025.6|9032.6|9022.6|9035.6|9025.6|9032.6|9022.6|5
1633488650000|2021-10-06 02:50:50|9031.9|9021.9|9032.1|9022.1|9033.1|9023.1|9031.9|9021.9|7
1633488660000|2021-10-06 02:51:00|9032.4|9022.4|9033|9023|9035|9025|9032.4|9022.4|15
1633488670000|2021-10-06 02:51:10|9033.3|9023.3|9033.9|9023.9|9035.3|9025.3|9033.3|9023.3|8
1633488680000|2021-10-06 02:51:20|9034.3|9024.3|9036.3|9026.3|9036.6|9026.6|9034.3|9024.3|8
1633488690000|2021-10-06 02:51:30|9035.8|9025.8|9035.1|9025.1|9035.8|9025.8|9035.1|9025.1|3
1633488700000|2021-10-06 02:51:40|9035.4|9025.4|9033.9|9023.9|9035.4|9025.4|9033.9|9023.9|5
1633488710000|2021-10-06 02:51:50|9034.1|9024.1|9034.4|9024.4|9035.1|9025.1|9034.1|9024.1|13
1633488720000|2021-10-06 02:52:00|9034.6|9024.6|9034.4|9024.4|9034.9|9024.9|9033.9|9023.9|12
1633488730000|2021-10-06 02:52:10|9034.1|9024.1|9034.4|9024.4|9034.4|9024.4|9034.1|9024.1|6
1633488740000|2021-10-06 02:52:20|9034.9|9024.9|9034.4|9024.4|9035.4|9025.4|9034.4|9024.4|4
1633488750000|2021-10-06 02:52:30|9034.3|9024.3|9034.4|9024.4|9034.6|9024.6|9033.9|9023.9|8
1633488760000|2021-10-06 02:52:40|9034.6|9024.6|9043|9033|9043.5|9033.5|9034.6|9024.6|13
1633488770000|2021-10-06 02:52:50|9042.6|9032.6|9045.1|9035.1|9045.8|9035.8|9042.1|9032.1|6
1633488780000|2021-10-06 02:53:00|9044.9|9034.9|9044.9|9034.9|9044.9|9034.9|9044.9|9034.9|1
1633488790000|2021-10-06 02:53:10|9044.3|9034.3|9041.6|9031.6|9044.3|9034.3|9041.6|9031.6|6
1633488800000|2021-10-06 02:53:20|9041.3|9031.3|9041.4|9031.4|9041.4|9031.4|9040.6|9030.6|8
1633488810000|2021-10-06 02:53:30|9041.9|9031.9|9040.4|9030.4|9041.9|9031.9|9040.4|9030.4|3
1633488820000|2021-10-06 02:53:40|9039.4|9029.4|9038.4|9028.4|9040|9030|9038.4|9028.4|5
1633488830000|2021-10-06 02:53:50|9038|9028|9032.6|9022.6|9038|9028|9031.3|9021.3|8
1633488840000|2021-10-06 02:54:00|9031.8|9021.8|9031.6|9021.6|9031.8|9021.8|9030.9|9020.9|14
1633488850000|2021-10-06 02:54:10|9031.4|9021.4|9022.9|9012.9|9031.4|9021.4|9022.1|9012.1|17
1633488860000|2021-10-06 02:54:20|9022.1|9012.1|9021.1|9011.1|9022.1|9012.1|9021.1|9011.1|3
1633488870000|2021-10-06 02:54:30|9024.3|9014.3|9023.4|9013.4|9024.4|9014.4|9022.6|9012.6|10
1633488880000|2021-10-06 02:54:40|9023.1|9013.1|9022.9|9012.9|9023.1|9013.1|9021.9|9011.9|8
1633488890000|2021-10-06 02:54:50|9022.6|9012.6|9028.6|9018.6|9029.9|9019.9|9022.6|9012.6|14
1633488900000|2021-10-06 02:55:00|9028.1|9018.1|9027.5|9017.5|9028.1|9018.1|9026.9|9016.9|11
1633488910000|2021-10-06 02:55:10|9027.4|9017.4|9027.6|9017.6|9027.6|9017.6|9027.4|9017.4|2
1633488920000|2021-10-06 02:55:20|9027.9|9017.9|9037.5|9027.5|9039.6|9029.6|9027.9|9017.9|14
1633488930000|2021-10-06 02:55:30|9037.4|9027.4|9037.1|9027.1|9037.4|9027.4|9037.1|9027.1|2
1633488940000|2021-10-06 02:55:40|9036.9|9026.9|9036.4|9026.4|9037.1|9027.1|9036.4|9026.4|4
1633488950000|2021-10-06 02:55:50|9035.9|9025.9|9035|9025|9035.9|9025.9|9034.1|9024.1|9
1633488960000|2021-10-06 02:56:00|9034.6|9024.6|9037.1|9027.1|9037.3|9027.3|9034.1|9024.1|8
1633488970000|2021-10-06 02:56:10|9039.1|9029.1|9038.6|9028.6|9039.1|9029.1|9038.6|9028.6|3
1633488980000|2021-10-06 02:56:20|9038.9|9028.9|9041.1|9031.1|9041.1|9031.1|9038.9|9028.9|2
1633488990000|2021-10-06 02:56:30|9041.6|9031.6|9042.4|9032.4|9042.4|9032.4|9041|9031|7
1633489000000|2021-10-06 02:56:40|9042.3|9032.3|9044.8|9034.8|9044.8|9034.8|9042.3|9032.3|5
1633489010000|2021-10-06 02:56:50|9044.6|9034.6|9041.9|9031.9|9044.6|9034.6|9041.9|9031.9|2
1633489030000|2021-10-06 02:57:10|9042.3|9032.3|9042|9032|9042.3|9032.3|9042|9032|2
1633489040000|2021-10-06 02:57:20|9042.3|9032.3|9042.4|9032.4|9043.3|9033.3|9042.3|9032.3|4
1633489050000|2021-10-06 02:57:30|9042.1|9032.1|9041.9|9031.9|9042.1|9032.1|9041.1|9031.1|4
1633489060000|2021-10-06 02:57:40|9042.1|9032.1|9041.9|9031.9|9042.5|9032.5|9041.9|9031.9|5
1633489070000|2021-10-06 02:57:50|9042.1|9032.1|9042.4|9032.4|9042.4|9032.4|9042.1|9032.1|2
1633489080000|2021-10-06 02:58:00|9042.1|9032.1|9037.9|9027.9|9042.9|9032.9|9037.8|9027.8|8
1633489100000|2021-10-06 02:58:20|9038.6|9028.6|9038.6|9028.6|9038.6|9028.6|9038.6|9028.6|1
1633489110000|2021-10-06 02:58:30|9038|9028|9039.1|9029.1|9039.1|9029.1|9038|9028|2
1633489120000|2021-10-06 02:58:40|9039|9029|9039.4|9029.4|9039.6|9029.6|9038.9|9028.9|4
1633489130000|2021-10-06 02:58:50|9039.1|9029.1|9038.3|9028.3|9039.1|9029.1|9038.3|9028.3|3
1633489140000|2021-10-06 02:59:00|9038.1|9028.1|9037.1|9027.1|9038.1|9028.1|9036.6|9026.6|6
1633489150000|2021-10-06 02:59:10|9038.5|9028.5|9042.1|9032.1|9042.1|9032.1|9038.5|9028.5|8
1633489160000|2021-10-06 02:59:20|9042.8|9032.8|9043.6|9033.6|9043.6|9033.6|9042.8|9032.8|2
1633489180000|2021-10-06 02:59:40|9044|9034|9043.6|9033.6|9044.1|9034.1|9043.6|9033.6|7
1633489190000|2021-10-06 02:59:50|9044.1|9034.1|9040.4|9030.4|9044.1|9034.1|9040.3|9030.3|5
1633489200000|2021-10-06 03:00:00|9039.9|9029.9|9038.6|9028.6|9042|9032|9038.1|9028.1|9
1633489210000|2021-10-06 03:00:10|9038.9|9028.9|9038.4|9028.4|9038.9|9028.9|9038.4|9028.4|3
1633489220000|2021-10-06 03:00:20|9038.8|9028.8|9038.8|9028.8|9038.8|9028.8|9038.8|9028.8|1
1633489230000|2021-10-06 03:00:30|9038.4|9028.4|9038.8|9028.8|9038.8|9028.8|9038.4|9028.4|2
1633489240000|2021-10-06 03:00:40|9038.5|9028.5|9037.9|9027.9|9038.5|9028.5|9037.9|9027.9|2
1633489250000|2021-10-06 03:00:50|9038.1|9028.1|9038.1|9028.1|9038.9|9028.9|9038|9028|7
1633489260000|2021-10-06 03:01:00|9037.6|9027.6|9037.6|9027.6|9038.4|9028.4|9037.5|9027.5|8
1633489270000|2021-10-06 03:01:10|9037.9|9027.9|9037.9|9027.9|9037.9|9027.9|9037.9|9027.9|1
1633489290000|2021-10-06 03:01:30|9037.4|9027.4|9037.4|9027.4|9037.9|9027.9|9037.4|9027.4|3
1633489300000|2021-10-06 03:01:40|9036.9|9026.9|9036.9|9026.9|9036.9|9026.9|9036.8|9026.8|3
1633489310000|2021-10-06 03:01:50|9037.3|9027.3|9032.9|9022.9|9037.3|9027.3|9032.9|9022.9|4
1633489320000|2021-10-06 03:02:00|9032.4|9022.4|9032.4|9022.4|9032.4|9022.4|9032.4|9022.4|1
1633489330000|2021-10-06 03:02:10|9031.9|9021.9|9031.9|9021.9|9031.9|9021.9|9031.9|9021.9|1
1633489360000|2021-10-06 03:02:40|9032.4|9022.4|9031.8|9021.8|9032.4|9022.4|9031.8|9021.8|3
1633489370000|2021-10-06 03:02:50|9031.6|9021.6|9030.4|9020.4|9031.9|9021.9|9030.4|9020.4|10
1633489380000|2021-10-06 03:03:00|9030.9|9020.9|9028.6|9018.6|9030.9|9020.9|9028.6|9018.6|5
1633489390000|2021-10-06 03:03:10|9029.1|9019.1|9029.4|9019.4|9030.3|9020.3|9029.1|9019.1|5
1633489400000|2021-10-06 03:03:20|9029.9|9019.9|9029.9|9019.9|9030.4|9020.4|9029.9|9019.9|3
1633489410000|2021-10-06 03:03:30|9029.8|9019.8|9029.1|9019.1|9030|9020|9029.1|9019.1|9
1633489420000|2021-10-06 03:03:40|9029.4|9019.4|9030.3|9020.3|9030.3|9020.3|9029.1|9019.1|7
1633489440000|2021-10-06 03:04:00|9029.9|9019.9|9026.9|9016.9|9030.4|9020.4|9026.9|9016.9|8
1633489450000|2021-10-06 03:04:10|9027.4|9017.4|9025.4|9015.4|9027.4|9017.4|9025.4|9015.4|6
1633489460000|2021-10-06 03:04:20|9025|9015|9020.6|9010.6|9025|9015|9019.9|9009.9|10
1633489470000|2021-10-06 03:04:30|9020.1|9010.1|9020.6|9010.6|9020.6|9010.6|9019.3|9009.3|4
1633489490000|2021-10-06 03:04:50|9020.1|9010.1|9021.9|9011.9|9021.9|9011.9|9016.9|9006.9|7
1633489500000|2021-10-06 03:05:00|9022.1|9012.1|9020.4|9010.4|9023.1|9013.1|9020.4|9010.4|9
1633489510000|2021-10-06 03:05:10|9021.3|9011.3|9021.3|9011.3|9021.3|9011.3|9021.3|9011.3|1
1633489520000|2021-10-06 03:05:20|9021.8|9011.8|9022|9012|9022|9012|9021.8|9011.8|3
1633489540000|2021-10-06 03:05:40|9022.5|9012.5|9022.8|9012.8|9022.8|9012.8|9022.5|9012.5|2
1633489550000|2021-10-06 03:05:50|9022.5|9012.5|9022.5|9012.5|9022.5|9012.5|9022.5|9012.5|1
1633489560000|2021-10-06 03:06:00|9022.8|9012.8|9021.9|9011.9|9022.8|9012.8|9021.9|9011.9|3
1633489570000|2021-10-06 03:06:10|9022.1|9012.1|9022.9|9012.9|9022.9|9012.9|9022.1|9012.1|6
1633489580000|2021-10-06 03:06:20|9023.6|9013.6|9025.6|9015.6|9028.3|9018.3|9023.6|9013.6|15
1633489590000|2021-10-06 03:06:30|9025.9|9015.9|9026.1|9016.1|9026.8|9016.8|9025.5|9015.5|7
1633489600000|2021-10-06 03:06:40|9026.6|9016.6|9027.1|9017.1|9027.1|9017.1|9026.6|9016.6|3
1633489610000|2021-10-06 03:06:50|9026.9|9016.9|9025.6|9015.6|9026.9|9016.9|9023.9|9013.9|10
1633489620000|2021-10-06 03:07:00|9026.6|9016.6|9026.1|9016.1|9026.9|9016.9|9025.6|9015.6|8
1633489630000|2021-10-06 03:07:10|9025.6|9015.6|9024.4|9014.4|9025.6|9015.6|9023.9|9013.9|7
1633489640000|2021-10-06 03:07:20|9025.5|9015.5|9025.6|9015.6|9025.6|9015.6|9025.5|9015.5|2
1633489650000|2021-10-06 03:07:30|9026.1|9016.1|9030|9020|9030|9020|9026.1|9016.1|4
1633489660000|2021-10-06 03:07:40|9031.3|9021.3|9031.4|9021.4|9031.4|9021.4|9031.3|9021.3|2
1633489670000|2021-10-06 03:07:50|9032.4|9022.4|9033.6|9023.6|9034.1|9024.1|9032.4|9022.4|9
1633489680000|2021-10-06 03:08:00|9033.9|9023.9|9032|9022|9033.9|9023.9|9032|9022|5
1633489690000|2021-10-06 03:08:10|9032.4|9022.4|9032.1|9022.1|9032.4|9022.4|9032.1|9022.1|2
1633489700000|2021-10-06 03:08:20|9032.4|9022.4|9032.1|9022.1|9033.4|9023.4|9032.1|9022.1|7
1633489710000|2021-10-06 03:08:30|9031.9|9021.9|9032.1|9022.1|9032.1|9022.1|9031.9|9021.9|2
1633489720000|2021-10-06 03:08:40|9031.9|9021.9|9031.1|9021.1|9031.9|9021.9|9031.1|9021.1|3
1633489730000|2021-10-06 03:08:50|9031.6|9021.6|9031.6|9021.6|9032.1|9022.1|9031.6|9021.6|3
1633489740000|2021-10-06 03:09:00|9032|9022|9031.5|9021.5|9032|9022|9031.5|9021.5|2
1633489750000|2021-10-06 03:09:10|9031.6|9021.6|9032|9022|9032|9022|9031.6|9021.6|2
1633489760000|2021-10-06 03:09:20|9031.8|9021.8|9031|9021|9032|9022|9031|9021|9
1633489770000|2021-10-06 03:09:30|9031.4|9021.4|9031.4|9021.4|9031.4|9021.4|9031.4|9021.4|1
1633489780000|2021-10-06 03:09:40|9031.5|9021.5|9032|9022|9032.4|9022.4|9031.5|9021.5|4
1633489790000|2021-10-06 03:09:50|9031.5|9021.5|9031.5|9021.5|9031.5|9021.5|9031.5|9021.5|1
1633489800000|2021-10-06 03:10:00|9031.1|9021.1|9029.1|9019.1|9031.1|9021.1|9028.4|9018.4|5
1633489810000|2021-10-06 03:10:10|9029.3|9019.3|9028.4|9018.4|9029.3|9019.3|9028.4|9018.4|3
1633489820000|2021-10-06 03:10:20|9029.4|9019.4|9037.6|9027.6|9038.3|9028.3|9029.4|9019.4|6
1633489830000|2021-10-06 03:10:30|9039|9029|9038.6|9028.6|9039|9029|9038|9028|5
1633489840000|2021-10-06 03:10:40|9038.8|9028.8|9038.8|9028.8|9038.8|9028.8|9038.8|9028.8|1
1633489850000|2021-10-06 03:10:50|9038.3|9028.3|9039.1|9029.1|9039.1|9029.1|9034.1|9024.1|7
1633489860000|2021-10-06 03:11:00|9039.6|9029.6|9039.9|9029.9|9039.9|9029.9|9039.6|9029.6|2
1633489870000|2021-10-06 03:11:10|9040.1|9030.1|9040.3|9030.3|9040.5|9030.5|9040|9030|6
1633489880000|2021-10-06 03:11:20|9040.5|9030.5|9040.1|9030.1|9040.8|9030.8|9040.1|9030.1|3
1633489890000|2021-10-06 03:11:30|9040|9030|9040|9030|9040|9030|9040|9030|1
1633489900000|2021-10-06 03:11:40|9040.3|9030.3|9040.3|9030.3|9040.5|9030.5|9040.3|9030.3|3
1633489910000|2021-10-06 03:11:50|9040|9030|9037|9027|9040|9030|9034.6|9024.6|8
1633489920000|2021-10-06 03:12:00|9036.9|9026.9|9036.9|9026.9|9037.5|9027.5|9036.9|9026.9|8
1633489930000|2021-10-06 03:12:10|9035.9|9025.9|9034.9|9024.9|9035.9|9025.9|9034.9|9024.9|2
1633489940000|2021-10-06 03:12:20|9034.3|9024.3|9036.6|9026.6|9036.6|9026.6|9034.3|9024.3|8
1633489950000|2021-10-06 03:12:30|9036.4|9026.4|9035.4|9025.4|9036.4|9026.4|9035.4|9025.4|5
1633489960000|2021-10-06 03:12:40|9035.6|9025.6|9035|9025|9035.6|9025.6|9034.5|9024.5|8
1633489970000|2021-10-06 03:12:50|9035.3|9025.3|9034.4|9024.4|9035.5|9025.5|9034.4|9024.4|6
1633489980000|2021-10-06 03:13:00|9034.9|9024.9|9037.9|9027.9|9038.4|9028.4|9034.9|9024.9|7
1633489990000|2021-10-06 03:13:10|9038.4|9028.4|9038.1|9028.1|9038.4|9028.4|9038.1|9028.1|2
1633490000000|2021-10-06 03:13:20|9038.4|9028.4|9039.3|9029.3|9039.3|9029.3|9038.4|9028.4|5
1633490010000|2021-10-06 03:13:30|9039|9029|9035.5|9025.5|9039.3|9029.3|9034.3|9024.3|11
1633490020000|2021-10-06 03:13:40|9035.4|9025.4|9034.3|9024.3|9035.4|9025.4|9033.6|9023.6|7
1633490030000|2021-10-06 03:13:50|9034.4|9024.4|9033.6|9023.6|9034.4|9024.4|9033.6|9023.6|2
1633490040000|2021-10-06 03:14:00|9033|9023|9030.6|9020.6|9033|9023|9030.3|9020.3|4
1633490070000|2021-10-06 03:14:30|9031.4|9021.4|9031.4|9021.4|9031.4|9021.4|9031.4|9021.4|1
1633490100000|2021-10-06 03:15:00|9030.9|9020.9|9031.4|9021.4|9031.5|9021.5|9030.4|9020.4|4
1633490170000|2021-10-06 03:16:10|9031.3|9021.3|9031.3|9021.3|9031.3|9021.3|9031.3|9021.3|1
1633490190000|2021-10-06 03:16:30|9030.9|9020.9|9028.8|9018.8|9030.9|9020.9|9028.8|9018.8|7
1633490200000|2021-10-06 03:16:40|9028.9|9018.9|9028.6|9018.6|9028.9|9018.9|9028.6|9018.6|2
1633490210000|2021-10-06 03:16:50|9028.9|9018.9|9028.4|9018.4|9031.4|9021.4|9027.8|9017.8|14
1633490220000|2021-10-06 03:17:00|9028.5|9018.5|9030.4|9020.4|9030.4|9020.4|9028.5|9018.5|6
1633490230000|2021-10-06 03:17:10|9030.6|9020.6|9031.9|9021.9|9031.9|9021.9|9030.6|9020.6|2
1633490260000|2021-10-06 03:17:40|9032.1|9022.1|9032.6|9022.6|9032.6|9022.6|9032.1|9022.1|2
1633490270000|2021-10-06 03:17:50|9033.8|9023.8|9033.4|9023.4|9033.8|9023.8|9033.4|9023.4|2
1633490280000|2021-10-06 03:18:00|9033.1|9023.1|9032.6|9022.6|9033.1|9023.1|9032.6|9022.6|2
1633490290000|2021-10-06 03:18:10|9032.4|9022.4|9028.1|9018.1|9032.4|9022.4|9028|9018|5
1633490300000|2021-10-06 03:18:20|9028.6|9018.6|9023.9|9013.9|9029.5|9019.5|9023.9|9013.9|9
1633490310000|2021-10-06 03:18:30|9024.4|9014.4|9023.9|9013.9|9024.4|9014.4|9023.9|9013.9|2
1633490320000|2021-10-06 03:18:40|9021.6|9011.6|9022.9|9012.9|9022.9|9012.9|9021.6|9011.6|4
1633490330000|2021-10-06 03:18:50|9023.1|9013.1|9023.5|9013.5|9023.5|9013.5|9023.1|9013.1|2
1633490340000|2021-10-06 03:19:00|9023.1|9013.1|9023|9013|9023.1|9013.1|9022.9|9012.9|3
1633490350000|2021-10-06 03:19:10|9022.9|9012.9|9022.9|9012.9|9022.9|9012.9|9022.9|9012.9|1
1633490360000|2021-10-06 03:19:20|9022.6|9012.6|9022.3|9012.3|9022.6|9012.6|9022.3|9012.3|2
1633490370000|2021-10-06 03:19:30|9022.4|9012.4|9022.4|9012.4|9022.4|9012.4|9022.4|9012.4|1
1633490390000|2021-10-06 03:19:50|9022.1|9012.1|9016.3|9006.3|9022.1|9012.1|9016|9006|3
1633490400000|2021-10-06 03:20:00|9015.8|9005.8|9014.8|9004.8|9015.8|9005.8|9014.8|9004.8|5
1633490410000|2021-10-06 03:20:10|9014.6|9004.6|9014.4|9004.4|9014.6|9004.6|9014.4|9004.4|3
1633490420000|2021-10-06 03:20:20|9014.3|9004.3|9013.4|9003.4|9014.3|9004.3|9012.1|9002.1|8
1633490430000|2021-10-06 03:20:30|9013.1|9003.1|9016.9|9006.9|9016.9|9006.9|9013.1|9003.1|6
1633490440000|2021-10-06 03:20:40|9017.3|9007.3|9017.8|9007.8|9017.8|9007.8|9017.3|9007.3|4
1633490450000|2021-10-06 03:20:50|9017.5|9007.5|9016.9|9006.9|9017.5|9007.5|9016.9|9006.9|3
1633490460000|2021-10-06 03:21:00|9016.8|9006.8|9027.6|9017.6|9027.6|9017.6|9014.9|9004.9|10
1633490470000|2021-10-06 03:21:10|9027.1|9017.1|9026.6|9016.6|9027.1|9017.1|9026.6|9016.6|2
1633490480000|2021-10-06 03:21:20|9028.1|9018.1|9031|9021|9031.5|9021.5|9028.1|9018.1|8
1633490490000|2021-10-06 03:21:30|9030.6|9020.6|9025.4|9015.4|9030.6|9020.6|9025.3|9015.3|4
1633490530000|2021-10-06 03:22:10|9028.9|9018.9|9032.8|9022.8|9033|9023|9028.9|9018.9|3
1633490540000|2021-10-06 03:22:20|9033.1|9023.1|9033.1|9023.1|9033.4|9023.4|9032.3|9022.3|10
1633490550000|2021-10-06 03:22:30|9033.3|9023.3|9033|9023|9033.6|9023.6|9033|9023|4
1633490560000|2021-10-06 03:22:40|9032.5|9022.5|9035.5|9025.5|9035.6|9025.6|9032|9022|8
1633490570000|2021-10-06 03:22:50|9035.6|9025.6|9035.6|9025.6|9035.6|9025.6|9035.6|9025.6|1
1633490580000|2021-10-06 03:23:00|9036.3|9026.3|9036.9|9026.9|9037.6|9027.6|9036.3|9026.3|4
1633490590000|2021-10-06 03:23:10|9037.3|9027.3|9037.3|9027.3|9037.3|9027.3|9037.3|9027.3|1
1633490600000|2021-10-06 03:23:20|9037.6|9027.6|9037.9|9027.9|9038|9028|9037.6|9027.6|3
1633490610000|2021-10-06 03:23:30|9037|9027|9037.6|9027.6|9037.6|9027.6|9037|9027|8
1633490620000|2021-10-06 03:23:40|9037.9|9027.9|9029.6|9019.6|9037.9|9027.9|9029.6|9019.6|5
1633490640000|2021-10-06 03:24:00|9028.4|9018.4|9023.8|9013.8|9028.4|9018.4|9023.8|9013.8|6
1633490650000|2021-10-06 03:24:10|9024.3|9014.3|9024|9014|9024.3|9014.3|9024|9014|2
1633490660000|2021-10-06 03:24:20|9023.9|9013.9|9023.9|9013.9|9023.9|9013.9|9023.9|9013.9|1
1633490670000|2021-10-06 03:24:30|9025.3|9015.3|9026.9|9016.9|9026.9|9016.9|9025.3|9015.3|2
1633490680000|2021-10-06 03:24:40|9026.6|9016.6|9026.6|9016.6|9026.6|9016.6|9026.6|9016.6|1
1633490690000|2021-10-06 03:24:50|9026.4|9016.4|9023.1|9013.1|9026.4|9016.4|9023.1|9013.1|6
1633490700000|2021-10-06 03:25:00|9022.8|9012.8|9022.8|9012.8|9022.8|9012.8|9022.8|9012.8|1
1633490720000|2021-10-06 03:25:20|9022.9|9012.9|9022.9|9012.9|9023.1|9013.1|9022.9|9012.9|7
1633490730000|2021-10-06 03:25:30|9023.1|9013.1|9023.9|9013.9|9024.3|9014.3|9023.1|9013.1|3
1633490740000|2021-10-06 03:25:40|9023.4|9013.4|9023.4|9013.4|9023.4|9013.4|9023.4|9013.4|1
1633490750000|2021-10-06 03:25:50|9023.3|9013.3|9022.1|9012.1|9023.3|9013.3|9022.1|9012.1|2
1633490760000|2021-10-06 03:26:00|9022.5|9012.5|9020|9010|9023.8|9013.8|9020|9010|6
1633490770000|2021-10-06 03:26:10|9019.8|9009.8|9019|9009|9019.8|9009.8|9019|9009|2
1633490790000|2021-10-06 03:26:30|9018.8|9008.8|9015.6|9005.6|9018.8|9008.8|9014.8|9004.8|7
1633490800000|2021-10-06 03:26:40|9016|9006|9014.5|9004.5|9016|9006|9014.5|9004.5|15
1633490810000|2021-10-06 03:26:50|9013.9|9003.9|9014.5|9004.5|9014.9|9004.9|9013.9|9003.9|11
1633490820000|2021-10-06 03:27:00|9015|9005|9014.6|9004.6|9015|9005|9013.9|9003.9|12
1633490830000|2021-10-06 03:27:10|9014.8|9004.8|9013.1|9003.1|9015.5|9005.5|9012.9|9002.9|11
1633490840000|2021-10-06 03:27:20|9013.5|9003.5|9013.1|9003.1|9013.5|9003.5|9013.1|9003.1|4
1633490850000|2021-10-06 03:27:30|9013|9003|9016|9006|9016.3|9006.3|9013|9003|4
1633490860000|2021-10-06 03:27:40|9015.6|9005.6|9016.6|9006.6|9016.6|9006.6|9015.6|9005.6|3
1633490890000|2021-10-06 03:28:10|9016.9|9006.9|9016.9|9006.9|9017.6|9007.6|9016.6|9006.6|6
1633490910000|2021-10-06 03:28:30|9016.6|9006.6|9016.6|9006.6|9016.9|9006.9|9016.6|9006.6|3
1633490920000|2021-10-06 03:28:40|9016.9|9006.9|9017.9|9007.9|9017.9|9007.9|9016.9|9006.9|4
1633490930000|2021-10-06 03:28:50|9018.4|9008.4|9018.6|9008.6|9018.6|9008.6|9018.4|9008.4|2
1633490940000|2021-10-06 03:29:00|9019|9009|9020.4|9010.4|9020.9|9010.9|9019|9009|8
1633490960000|2021-10-06 03:29:20|9020|9010|9017.5|9007.5|9021.9|9011.9|9017.5|9007.5|12
1633490970000|2021-10-06 03:29:30|9018.5|9008.5|9018.8|9008.8|9019|9009|9018.5|9008.5|4
1633490980000|2021-10-06 03:29:40|9018|9008|9019.4|9009.4|9020.5|9010.5|9018|9008|13
1633491000000|2021-10-06 03:30:00|9019.3|9009.3|9017.9|9007.9|9019.3|9009.3|9017.9|9007.9|3
1633491010000|2021-10-06 03:30:10|9018.6|9008.6|9018.1|9008.1|9019|9009|9018.1|9008.1|3
1633491020000|2021-10-06 03:30:20|9018.6|9008.6|9020.6|9010.6|9020.9|9010.9|9018.6|9008.6|3
1633491030000|2021-10-06 03:30:30|9021.1|9011.1|9024.4|9014.4|9024.4|9014.4|9021.1|9011.1|8
1633491040000|2021-10-06 03:30:40|9024.6|9014.6|9025.8|9015.8|9025.8|9015.8|9024.1|9014.1|6
1633491050000|2021-10-06 03:30:50|9025.4|9015.4|9025.4|9015.4|9025.4|9015.4|9025.4|9015.4|1
1633491060000|2021-10-06 03:31:00|9025.1|9015.1|9025.1|9015.1|9025.1|9015.1|9025.1|9015.1|1
1633491070000|2021-10-06 03:31:10|9024.1|9014.1|9025.6|9015.6|9025.9|9015.9|9024.1|9014.1|3
1633491080000|2021-10-06 03:31:20|9026.3|9016.3|9025.9|9015.9|9026.6|9016.6|9025.9|9015.9|5
1633491090000|2021-10-06 03:31:30|9025.6|9015.6|9025.6|9015.6|9025.6|9015.6|9025.6|9015.6|1
1633491130000|2021-10-06 03:32:10|9025.1|9015.1|9025.1|9015.1|9025.1|9015.1|9025.1|9015.1|1
1633491140000|2021-10-06 03:32:20|9026.5|9016.5|9029.1|9019.1|9029.1|9019.1|9026.5|9016.5|2
1633491150000|2021-10-06 03:32:30|9029.4|9019.4|9029.4|9019.4|9029.4|9019.4|9029.4|9019.4|1
1633491160000|2021-10-06 03:32:40|9029.1|9019.1|9028.4|9018.4|9029.3|9019.3|9028.4|9018.4|3
1633491170000|2021-10-06 03:32:50|9027.9|9017.9|9027.9|9017.9|9028.1|9018.1|9027.9|9017.9|3
1633491180000|2021-10-06 03:33:00|9028.4|9018.4|9025.9|9015.9|9028.4|9018.4|9025.9|9015.9|3
1633491200000|2021-10-06 03:33:20|9025.4|9015.4|9025.4|9015.4|9025.4|9015.4|9025.3|9015.3|3
1633491220000|2021-10-06 03:33:40|9025.9|9015.9|9025.9|9015.9|9025.9|9015.9|9025.9|9015.9|1
1633491240000|2021-10-06 03:34:00|9025.3|9015.3|9025.9|9015.9|9025.9|9015.9|9025.1|9015.1|5
1633491250000|2021-10-06 03:34:10|9026.1|9016.1|9027.4|9017.4|9027.4|9017.4|9026.1|9016.1|4
1633491260000|2021-10-06 03:34:20|9027.1|9017.1|9027.1|9017.1|9027.1|9017.1|9027.1|9017.1|1
1633491270000|2021-10-06 03:34:30|9027.4|9017.4|9027.1|9017.1|9027.5|9017.5|9027.1|9017.1|3
1633491280000|2021-10-06 03:34:40|9027.4|9017.4|9027.4|9017.4|9027.5|9017.5|9027.4|9017.4|3
1633491290000|2021-10-06 03:34:50|9026.9|9016.9|9032.3|9022.3|9032.3|9022.3|9026.9|9016.9|4
1633491300000|2021-10-06 03:35:00|9032.1|9022.1|9028.6|9018.6|9032.1|9022.1|9028.6|9018.6|6
1633491310000|2021-10-06 03:35:10|9027.9|9017.9|9025.6|9015.6|9027.9|9017.9|9025.6|9015.6|4
1633491320000|2021-10-06 03:35:20|9024.9|9014.9|9024.8|9014.8|9024.9|9014.9|9024.8|9014.8|2
1633491330000|2021-10-06 03:35:30|9026.1|9016.1|9026.4|9016.4|9026.4|9016.4|9026.1|9016.1|2
1633491340000|2021-10-06 03:35:40|9026.1|9016.1|9026.1|9016.1|9026.1|9016.1|9024.9|9014.9|4
1633491350000|2021-10-06 03:35:50|9026.4|9016.4|9026.4|9016.4|9026.4|9016.4|9026.4|9016.4|1
1633491360000|2021-10-06 03:36:00|9026.9|9016.9|9025.9|9015.9|9026.9|9016.9|9025.5|9015.5|3
1633491380000|2021-10-06 03:36:20|9026.8|9016.8|9027.1|9017.1|9027.1|9017.1|9026.8|9016.8|2
1633491390000|2021-10-06 03:36:30|9028.1|9018.1|9028.5|9018.5|9028.5|9018.5|9028.1|9018.1|3
1633491400000|2021-10-06 03:36:40|9028.6|9018.6|9029.8|9019.8|9030|9020|9028.6|9018.6|4
1633491410000|2021-10-06 03:36:50|9030.5|9020.5|9030.6|9020.6|9030.9|9020.9|9030.5|9020.5|3
1633491420000|2021-10-06 03:37:00|9029.9|9019.9|9031.1|9021.1|9031.1|9021.1|9029.9|9019.9|5
1633491430000|2021-10-06 03:37:10|9031.6|9021.6|9031.6|9021.6|9031.6|9021.6|9031.6|9021.6|1
1633491440000|2021-10-06 03:37:20|9030.6|9020.6|9030.6|9020.6|9030.6|9020.6|9030.6|9020.6|1
1633491450000|2021-10-06 03:37:30|9029.9|9019.9|9027.9|9017.9|9030.1|9020.1|9027.9|9017.9|5
1633491460000|2021-10-06 03:37:40|9028.8|9018.8|9027.4|9017.4|9028.8|9018.8|9027.4|9017.4|3
1633491470000|2021-10-06 03:37:50|9026.9|9016.9|9027.8|9017.8|9027.8|9017.8|9026.9|9016.9|3
1633491480000|2021-10-06 03:38:00|9027.4|9017.4|9027.4|9017.4|9027.8|9017.8|9026.9|9016.9|5
1633491490000|2021-10-06 03:38:10|9026.9|9016.9|9026.3|9016.3|9026.9|9016.9|9025.3|9015.3|7
1633491500000|2021-10-06 03:38:20|9025.8|9015.8|9025.9|9015.9|9026.3|9016.3|9025.8|9015.8|5
1633491510000|2021-10-06 03:38:30|9025.6|9015.6|9025.6|9015.6|9025.6|9015.6|9025.6|9015.6|1
1633491520000|2021-10-06 03:38:40|9026.8|9016.8|9029.6|9019.6|9029.6|9019.6|9026.8|9016.8|2
1633491530000|2021-10-06 03:38:50|9029.4|9019.4|9030.4|9020.4|9030.4|9020.4|9029.4|9019.4|3
1633491540000|2021-10-06 03:39:00|9030.6|9020.6|9030.6|9020.6|9030.6|9020.6|9030.6|9020.6|1
1633491570000|2021-10-06 03:39:30|9030.5|9020.5|9030.5|9020.5|9030.5|9020.5|9030.5|9020.5|1
1633491590000|2021-10-06 03:39:50|9030.1|9020.1|9030.1|9020.1|9030.1|9020.1|9030.1|9020.1|1
1633491600000|2021-10-06 03:40:00|9029.9|9019.9|9030|9020|9030|9020|9029.9|9019.9|2
1633491620000|2021-10-06 03:40:20|9030.6|9020.6|9034.4|9024.4|9034.4|9024.4|9030.6|9020.6|6
1633491630000|2021-10-06 03:40:30|9034.1|9024.1|9033.9|9023.9|9034.1|9024.1|9033.9|9023.9|8
1633491640000|2021-10-06 03:40:40|9033.4|9023.4|9033.4|9023.4|9033.4|9023.4|9033.4|9023.4|1
1633491650000|2021-10-06 03:40:50|9032.8|9022.8|9032.1|9022.1|9032.8|9022.8|9032.1|9022.1|2
1633491660000|2021-10-06 03:41:00|9032.3|9022.3|9032.4|9022.4|9032.4|9022.4|9032.3|9022.3|2
1633491670000|2021-10-06 03:41:10|9032|9022|9032|9022|9032|9022|9032|9022|1
1633491680000|2021-10-06 03:41:20|9032.3|9022.3|9032.3|9022.3|9032.3|9022.3|9032.3|9022.3|1
1633491690000|2021-10-06 03:41:30|9031.9|9021.9|9031.6|9021.6|9032|9022|9031.6|9021.6|4
1633491710000|2021-10-06 03:41:50|9031.4|9021.4|9030.9|9020.9|9031.4|9021.4|9030.5|9020.5|5
1633491720000|2021-10-06 03:42:00|9031.1|9021.1|9031.1|9021.1|9031.1|9021.1|9031.1|9021.1|1
1633491740000|2021-10-06 03:42:20|9031.6|9021.6|9031.6|9021.6|9031.6|9021.6|9031.6|9021.6|1
1633491760000|2021-10-06 03:42:40|9031.9|9021.9|9032.3|9022.3|9032.4|9022.4|9031.9|9021.9|3
1633491790000|2021-10-06 03:43:10|9032.4|9022.4|9032.5|9022.5|9032.5|9022.5|9032.4|9022.4|2
1633491810000|2021-10-06 03:43:30|9032.1|9022.1|9031.9|9021.9|9032.1|9022.1|9031.9|9021.9|2
1633491820000|2021-10-06 03:43:40|9032.1|9022.1|9032.1|9022.1|9032.4|9022.4|9031.6|9021.6|5
1633491830000|2021-10-06 03:43:50|9031.8|9021.8|9031.6|9021.6|9031.8|9021.8|9031.6|9021.6|2
1633491840000|2021-10-06 03:44:00|9031.4|9021.4|9032.1|9022.1|9032.1|9022.1|9031.4|9021.4|3
1633491850000|2021-10-06 03:44:10|9031.8|9021.8|9033.9|9023.9|9033.9|9023.9|9031.5|9021.5|6
1633491860000|2021-10-06 03:44:20|9034.1|9024.1|9035.6|9025.6|9035.6|9025.6|9034.1|9024.1|5
1633491870000|2021-10-06 03:44:30|9036.1|9026.1|9036.4|9026.4|9036.4|9026.4|9036.1|9026.1|4
1633491890000|2021-10-06 03:44:50|9036.1|9026.1|9036.3|9026.3|9036.3|9026.3|9035.9|9025.9|6
1633491910000|2021-10-06 03:45:10|9036.4|9026.4|9036.3|9026.3|9036.4|9026.4|9036.3|9026.3|2
1633491920000|2021-10-06 03:45:20|9035.9|9025.9|9035.6|9025.6|9035.9|9025.9|9035.6|9025.6|2
1633491930000|2021-10-06 03:45:30|9035.5|9025.5|9034.4|9024.4|9035.5|9025.5|9034.4|9024.4|3
1633491950000|2021-10-06 03:45:50|9034.5|9024.5|9034.6|9024.6|9034.6|9024.6|9034.5|9024.5|2
1633491960000|2021-10-06 03:46:00|9034.5|9024.5|9034.1|9024.1|9034.5|9024.5|9034.1|9024.1|2
1633491970000|2021-10-06 03:46:10|9034|9024|9033.1|9023.1|9034|9024|9033.1|9023.1|3
1633491980000|2021-10-06 03:46:20|9032.9|9022.9|9032.9|9022.9|9032.9|9022.9|9032.9|9022.9|1
1633491990000|2021-10-06 03:46:30|9033|9023|9034.1|9024.1|9034.1|9024.1|9033|9023|4
1633492020000|2021-10-06 03:47:00|9034.9|9024.9|9037.8|9027.8|9037.8|9027.8|9034.9|9024.9|2
1633492030000|2021-10-06 03:47:10|9037.4|9027.4|9039.8|9029.8|9039.8|9029.8|9037.1|9027.1|6
1633492040000|2021-10-06 03:47:20|9039.5|9029.5|9038.3|9028.3|9039.5|9029.5|9038.3|9028.3|5
1633492050000|2021-10-06 03:47:30|9038.4|9028.4|9038.4|9028.4|9038.4|9028.4|9038.4|9028.4|1
1633492060000|2021-10-06 03:47:40|9038.6|9028.6|9038.9|9028.9|9038.9|9028.9|9038.6|9028.6|4
1633492070000|2021-10-06 03:47:50|9039.1|9029.1|9039.9|9029.9|9039.9|9029.9|9039.1|9029.1|2
1633492080000|2021-10-06 03:48:00|9039.5|9029.5|9039.6|9029.6|9039.6|9029.6|9039.4|9029.4|3
1633492090000|2021-10-06 03:48:10|9039.9|9029.9|9039.9|9029.9|9039.9|9029.9|9039.9|9029.9|1
1633492100000|2021-10-06 03:48:20|9039.6|9029.6|9040.4|9030.4|9040.4|9030.4|9038.4|9028.4|8
1633492110000|2021-10-06 03:48:30|9040|9030|9039.9|9029.9|9040.4|9030.4|9039.9|9029.9|4
1633492130000|2021-10-06 03:48:50|9040.5|9030.5|9042|9032|9042.5|9032.5|9040.5|9030.5|3
1633492140000|2021-10-06 03:49:00|9041.8|9031.8|9041.9|9031.9|9042.1|9032.1|9041.5|9031.5|8
1633492160000|2021-10-06 03:49:20|9042.1|9032.1|9041.8|9031.8|9042.1|9032.1|9041.8|9031.8|2
1633492170000|2021-10-06 03:49:30|9041.5|9031.5|9042|9032|9042|9032|9041.5|9031.5|4
1633492180000|2021-10-06 03:49:40|9041.8|9031.8|9041.5|9031.5|9041.8|9031.8|9041.5|9031.5|2
1633492190000|2021-10-06 03:49:50|9041.4|9031.4|9038.5|9028.5|9041.4|9031.4|9038.5|9028.5|9
1633492200000|2021-10-06 03:50:00|9038.6|9028.6|9039.1|9029.1|9039.1|9029.1|9038.6|9028.6|2
1633492210000|2021-10-06 03:50:10|9038.6|9028.6|9039.1|9029.1|9039.1|9029.1|9038.4|9028.4|3
1633492230000|2021-10-06 03:50:30|9039.3|9029.3|9040.4|9030.4|9040.4|9030.4|9039.3|9029.3|2
1633492240000|2021-10-06 03:50:40|9041.9|9031.9|9041.9|9031.9|9041.9|9031.9|9041.9|9031.9|1
1633492250000|2021-10-06 03:50:50|9040.5|9030.5|9046.1|9036.1|9046.1|9036.1|9040|9030|7
1633492260000|2021-10-06 03:51:00|9046.4|9036.4|9048.4|9038.4|9048.4|9038.4|9046.1|9036.1|7
1633492270000|2021-10-06 03:51:10|9048.1|9038.1|9048.4|9038.4|9048.4|9038.4|9048.1|9038.1|2
1633492310000|2021-10-06 03:51:50|9049.1|9039.1|9048.6|9038.6|9049.1|9039.1|9048.6|9038.6|2
1633492320000|2021-10-06 03:52:00|9048.3|9038.3|9048.1|9038.1|9048.3|9038.3|9047.6|9037.6|4
1633492350000|2021-10-06 03:52:30|9047.6|9037.6|9048.1|9038.1|9048.1|9038.1|9047.6|9037.6|2
1633492360000|2021-10-06 03:52:40|9047.6|9037.6|9051.5|9041.5|9051.5|9041.5|9047.6|9037.6|3
1633492370000|2021-10-06 03:52:50|9051.4|9041.4|9051.4|9041.4|9051.6|9041.6|9051.4|9041.4|3
1633492380000|2021-10-06 03:53:00|9051.6|9041.6|9051|9041|9051.6|9041.6|9051|9041|3
1633492390000|2021-10-06 03:53:10|9051.6|9041.6|9051.1|9041.1|9051.6|9041.6|9051.1|9041.1|2
1633492400000|2021-10-06 03:53:20|9051.6|9041.6|9051.5|9041.5|9051.6|9041.6|9050.4|9040.4|7
1633492410000|2021-10-06 03:53:30|9051.1|9041.1|9051.1|9041.1|9051.1|9041.1|9051.1|9041.1|1
1633492420000|2021-10-06 03:53:40|9051|9041|9053.5|9043.5|9053.5|9043.5|9051|9041|3
1633492440000|2021-10-06 03:54:00|9054|9044|9053.6|9043.6|9054.4|9044.4|9053.6|9043.6|5
1633492450000|2021-10-06 03:54:10|9054.1|9044.1|9056.4|9046.4|9056.4|9046.4|9054.1|9044.1|3
1633492460000|2021-10-06 03:54:20|9056.1|9046.1|9056.4|9046.4|9056.4|9046.4|9056.1|9046.1|2
1633492470000|2021-10-06 03:54:30|9056.5|9046.5|9057.9|9047.9|9057.9|9047.9|9056.5|9046.5|4
1633492480000|2021-10-06 03:54:40|9057.8|9047.8|9057.8|9047.8|9057.8|9047.8|9057.8|9047.8|1
1633492490000|2021-10-06 03:54:50|9057.9|9047.9|9058.1|9048.1|9058.1|9048.1|9057.9|9047.9|4
1633492500000|2021-10-06 03:55:00|9058.4|9048.4|9059.4|9049.4|9060.5|9050.5|9058.4|9048.4|7
1633492540000|2021-10-06 03:55:40|9058.6|9048.6|9058.6|9048.6|9058.6|9048.6|9058.6|9048.6|1
1633492590000|2021-10-06 03:56:30|9059.5|9049.5|9059.1|9049.1|9059.5|9049.5|9059|9049|4
1633492610000|2021-10-06 03:56:50|9059.5|9049.5|9058.6|9048.6|9059.5|9049.5|9058.6|9048.6|2
1633492620000|2021-10-06 03:57:00|9059.5|9049.5|9059|9049|9059.5|9049.5|9059|9049|2
1633492630000|2021-10-06 03:57:10|9058.8|9048.8|9057.9|9047.9|9058.8|9048.8|9057.4|9047.4|4
1633492640000|2021-10-06 03:57:20|9059|9049|9059.1|9049.1|9059.1|9049.1|9059|9049|2
1633492650000|2021-10-06 03:57:30|9059|9049|9058.6|9048.6|9059|9049|9058.6|9048.6|3
1633492660000|2021-10-06 03:57:40|9058|9048|9057.6|9047.6|9058|9048|9057.6|9047.6|2
1633492680000|2021-10-06 03:58:00|9057.9|9047.9|9057.9|9047.9|9057.9|9047.9|9057.9|9047.9|1
1633492690000|2021-10-06 03:58:10|9057.6|9047.6|9057.6|9047.6|9057.6|9047.6|9057.6|9047.6|1
1633492710000|2021-10-06 03:58:30|9058.1|9048.1|9058.1|9048.1|9058.1|9048.1|9058.1|9048.1|1
1633492720000|2021-10-06 03:58:40|9057.9|9047.9|9058.1|9048.1|9058.1|9048.1|9057.9|9047.9|8
1633492740000|2021-10-06 03:59:00|9057.6|9047.6|9056.4|9046.4|9057.6|9047.6|9056.4|9046.4|4
1633492750000|2021-10-06 03:59:10|9056.1|9046.1|9053|9043|9056.1|9046.1|9053|9043|2
1633492760000|2021-10-06 03:59:20|9052.6|9042.6|9052.6|9042.6|9052.6|9042.6|9052.6|9042.6|1
1633492780000|2021-10-06 03:59:40|9052.1|9042.1|9052.1|9042.1|9052.1|9042.1|9052.1|9042.1|1
1633492800000|2021-10-06 04:00:00|9053.4|9043.4|9055.8|9045.8|9055.9|9045.9|9053.4|9043.4|3
1633492810000|2021-10-06 04:00:10|9055.4|9045.4|9054.6|9044.6|9055.4|9045.4|9054.6|9044.6|3
1633492850000|2021-10-06 04:00:50|9054.4|9044.4|9052.6|9042.6|9054.6|9044.6|9052.6|9042.6|4
1633492870000|2021-10-06 04:01:10|9052.1|9042.1|9052.1|9042.1|9052.1|9042.1|9052.1|9042.1|1
1633492880000|2021-10-06 04:01:20|9052.6|9042.6|9052.6|9042.6|9053.1|9043.1|9052.6|9042.6|3
1633492900000|2021-10-06 04:01:40|9053.1|9043.1|9053.5|9043.5|9053.5|9043.5|9053.1|9043.1|2
1633492910000|2021-10-06 04:01:50|9054.1|9044.1|9054.1|9044.1|9054.3|9044.3|9053.6|9043.6|4
1633492920000|2021-10-06 04:02:00|9055.6|9045.6|9055.6|9045.6|9055.6|9045.6|9055.6|9045.6|1
1633492930000|2021-10-06 04:02:10|9056.3|9046.3|9058|9048|9058.1|9048.1|9056.3|9046.3|3
1633492940000|2021-10-06 04:02:20|9059.3|9049.3|9059.3|9049.3|9059.3|9049.3|9059.3|9049.3|1
1633492950000|2021-10-06 04:02:30|9059|9049|9059.1|9049.1|9059.1|9049.1|9059|9049|2
1633492960000|2021-10-06 04:02:40|9060.3|9050.3|9061.9|9051.9|9061.9|9051.9|9060.3|9050.3|2
1633492970000|2021-10-06 04:02:50|9061.6|9051.6|9057.8|9047.8|9061.6|9051.6|9057.6|9047.6|4
1633492990000|2021-10-06 04:03:10|9057.4|9047.4|9057.3|9047.3|9057.4|9047.4|9057.3|9047.3|2
1633493000000|2021-10-06 04:03:20|9056.9|9046.9|9054.1|9044.1|9057|9047|9054|9044|7
1633493010000|2021-10-06 04:03:30|9054|9044|9053.8|9043.8|9054|9044|9053.8|9043.8|2
1633493030000|2021-10-06 04:03:50|9053.9|9043.9|9053.8|9043.8|9053.9|9043.9|9053.8|9043.8|2
1633493040000|2021-10-06 04:04:00|9053.4|9043.4|9052.8|9042.8|9053.4|9043.4|9052.8|9042.8|3
1633493050000|2021-10-06 04:04:10|9052.4|9042.4|9052.4|9042.4|9052.4|9042.4|9052.4|9042.4|1
1633493100000|2021-10-06 04:05:00|9052.6|9042.6|9052.6|9042.6|9052.6|9042.6|9052.6|9042.6|1
1633493120000|2021-10-06 04:05:20|9052.5|9042.5|9052.3|9042.3|9052.5|9042.5|9052.3|9042.3|2
1633493160000|2021-10-06 04:06:00|9053.3|9043.3|9053|9043|9053.5|9043.5|9053|9043|5
1633493170000|2021-10-06 04:06:10|9052.5|9042.5|9052.5|9042.5|9052.5|9042.5|9052.5|9042.5|1
1633493180000|2021-10-06 04:06:20|9053.1|9043.1|9053.1|9043.1|9053.1|9043.1|9053.1|9043.1|1
1633493190000|2021-10-06 04:06:30|9052.6|9042.6|9057.4|9047.4|9057.4|9047.4|9052.6|9042.6|3
1633493200000|2021-10-06 04:06:40|9057.1|9047.1|9056.8|9046.8|9057.1|9047.1|9056.8|9046.8|2
1633493210000|2021-10-06 04:06:50|9056.3|9046.3|9057.1|9047.1|9057.1|9047.1|9055.9|9045.9|4
1633493220000|2021-10-06 04:07:00|9056.4|9046.4|9055.4|9045.4|9056.4|9046.4|9055.1|9045.1|3
1633493230000|2021-10-06 04:07:10|9055.9|9045.9|9054.3|9044.3|9055.9|9045.9|9054.3|9044.3|4
1633493250000|2021-10-06 04:07:30|9054.1|9044.1|9054.1|9044.1|9054.1|9044.1|9054.1|9044.1|1
1633493260000|2021-10-06 04:07:40|9053.9|9043.9|9058.5|9048.5|9058.8|9048.8|9053.6|9043.6|6
1633493270000|2021-10-06 04:07:50|9058.4|9048.4|9058.3|9048.3|9058.4|9048.4|9058.3|9048.3|2
1633493280000|2021-10-06 04:08:00|9058.4|9048.4|9058.4|9048.4|9058.4|9048.4|9058.4|9048.4|1
1633493320000|2021-10-06 04:08:40|9059.1|9049.1|9057.4|9047.4|9059.4|9049.4|9057.4|9047.4|6
1633493330000|2021-10-06 04:08:50|9056.4|9046.4|9056.6|9046.6|9056.6|9046.6|9056.4|9046.4|2
1633493340000|2021-10-06 04:09:00|9056.3|9046.3|9055.6|9045.6|9056.3|9046.3|9055.4|9045.4|3
1633493370000|2021-10-06 04:09:30|9055.4|9045.4|9051.1|9041.1|9055.4|9045.4|9051.1|9041.1|3
1633493380000|2021-10-06 04:09:40|9051.6|9041.6|9051.1|9041.1|9051.6|9041.6|9051.1|9041.1|3
1633493390000|2021-10-06 04:09:50|9050.9|9040.9|9051.8|9041.8|9051.8|9041.8|9050.9|9040.9|5
1633493400000|2021-10-06 04:10:00|9051.5|9041.5|9050.9|9040.9|9051.5|9041.5|9050.9|9040.9|3
1633493410000|2021-10-06 04:10:10|9050.4|9040.4|9051.5|9041.5|9051.5|9041.5|9049.4|9039.4|8
1633493420000|2021-10-06 04:10:20|9051.4|9041.4|9051.4|9041.4|9051.4|9041.4|9051.4|9041.4|1
1633493430000|2021-10-06 04:10:30|9051.1|9041.1|9051.6|9041.6|9051.6|9041.6|9051.1|9041.1|3
1633493440000|2021-10-06 04:10:40|9051.4|9041.4|9051.4|9041.4|9051.4|9041.4|9051.4|9041.4|1
1633493450000|2021-10-06 04:10:50|9052.6|9042.6|9052.6|9042.6|9052.6|9042.6|9052.6|9042.6|1
1633493460000|2021-10-06 04:11:00|9052.1|9042.1|9051.3|9041.3|9052.6|9042.6|9051.3|9041.3|3
1633493470000|2021-10-06 04:11:10|9051|9041|9051.4|9041.4|9051.4|9041.4|9051|9041|2
1633493520000|2021-10-06 04:12:00|9051|9041|9051|9041|9051|9041|9051|9041|1
1633493530000|2021-10-06 04:12:10|9050.5|9040.5|9051.4|9041.4|9051.4|9041.4|9050.5|9040.5|3
1633493540000|2021-10-06 04:12:20|9051|9041|9049.9|9039.9|9051|9041|9049.9|9039.9|3
1633493550000|2021-10-06 04:12:30|9049.8|9039.8|9049.6|9039.6|9050|9040|9049.6|9039.6|3
1633493570000|2021-10-06 04:12:50|9050|9040|9049.6|9039.6|9050|9040|9049.6|9039.6|2
1633493590000|2021-10-06 04:13:10|9049.3|9039.3|9049|9039|9049.3|9039.3|9049|9039|2
1633493600000|2021-10-06 04:13:20|9048.6|9038.6|9049|9039|9049|9039|9048.6|9038.6|2
1633493610000|2021-10-06 04:13:30|9049.4|9039.4|9049|9039|9049.4|9039.4|9049|9039|2
1633493620000|2021-10-06 04:13:40|9048.5|9038.5|9049.1|9039.1|9049.1|9039.1|9048.3|9038.3|5
1633493630000|2021-10-06 04:13:50|9048.9|9038.9|9048.1|9038.1|9048.9|9038.9|9048.1|9038.1|2
1633493640000|2021-10-06 04:14:00|9048|9038|9046.8|9036.8|9048|9038|9046.8|9036.8|4
1633493650000|2021-10-06 04:14:10|9046.4|9036.4|9046.6|9036.6|9046.6|9036.6|9046.4|9036.4|2
1633493700000|2021-10-06 04:15:00|9046.8|9036.8|9046.8|9036.8|9046.8|9036.8|9046.8|9036.8|1
1633493720000|2021-10-06 04:15:20|9046.3|9036.3|9046.3|9036.3|9046.3|9036.3|9046.3|9036.3|1
1633493740000|2021-10-06 04:15:40|9044.9|9034.9|9046.1|9036.1|9046.1|9036.1|9044.9|9034.9|2
1633493770000|2021-10-06 04:16:10|9046.6|9036.6|9046.6|9036.6|9046.6|9036.6|9046.6|9036.6|1
1633493780000|2021-10-06 04:16:20|9046.9|9036.9|9051|9041|9051|9041|9046.9|9036.9|4
1633493790000|2021-10-06 04:16:30|9050.9|9040.9|9049.9|9039.9|9050.9|9040.9|9049.9|9039.9|2
1633493800000|2021-10-06 04:16:40|9050.4|9040.4|9050|9040|9050.8|9040.8|9049.9|9039.9|9
1633493810000|2021-10-06 04:16:50|9050.6|9040.6|9050.9|9040.9|9050.9|9040.9|9050.4|9040.4|7
1633493820000|2021-10-06 04:17:00|9050.5|9040.5|9050.9|9040.9|9050.9|9040.9|9050.5|9040.5|6
1633493830000|2021-10-06 04:17:10|9050.5|9040.5|9050.8|9040.8|9050.8|9040.8|9050.5|9040.5|2
1633493840000|2021-10-06 04:17:20|9050.5|9040.5|9050.5|9040.5|9050.5|9040.5|9050.5|9040.5|1
1633493850000|2021-10-06 04:17:30|9050.3|9040.3|9050.3|9040.3|9050.3|9040.3|9050|9040|3
1633493860000|2021-10-06 04:17:40|9049.6|9039.6|9050.4|9040.4|9050.9|9040.9|9049.6|9039.6|4
1633493870000|2021-10-06 04:17:50|9050.1|9040.1|9050.1|9040.1|9050.1|9040.1|9050.1|9040.1|1
1633493890000|2021-10-06 04:18:10|9050.5|9040.5|9050.3|9040.3|9050.5|9040.5|9050.3|9040.3|2
1633493900000|2021-10-06 04:18:20|9050.1|9040.1|9049.4|9039.4|9050.1|9040.1|9049.1|9039.1|3
1633493910000|2021-10-06 04:18:30|9049.1|9039.1|9047.9|9037.9|9050|9040|9047.9|9037.9|7
1633493920000|2021-10-06 04:18:40|9048|9038|9049.3|9039.3|9049.3|9039.3|9048|9038|4
1633493930000|2021-10-06 04:18:50|9048.6|9038.6|9048.6|9038.6|9048.6|9038.6|9048.6|9038.6|1
1633493940000|2021-10-06 04:19:00|9048.4|9038.4|9048.6|9038.6|9048.6|9038.6|9048.4|9038.4|2
1633493950000|2021-10-06 04:19:10|9049.3|9039.3|9048.3|9038.3|9049.3|9039.3|9048.3|9038.3|3
1633493960000|2021-10-06 04:19:20|9048.6|9038.6|9048|9038|9048.6|9038.6|9048|9038|3
1633493970000|2021-10-06 04:19:30|9047.9|9037.9|9046.8|9036.8|9047.9|9037.9|9046.8|9036.8|2
1633493980000|2021-10-06 04:19:40|9046.9|9036.9|9047.1|9037.1|9047.1|9037.1|9046.9|9036.9|2
1633494000000|2021-10-06 04:20:00|9046.9|9036.9|9047.1|9037.1|9047.5|9037.5|9045.9|9035.9|6
1633494010000|2021-10-06 04:20:10|9047.4|9037.4|9047.1|9037.1|9047.4|9037.4|9046.8|9036.8|4
1633494020000|2021-10-06 04:20:20|9046.9|9036.9|9047.1|9037.1|9047.1|9037.1|9046.9|9036.9|2
1633494030000|2021-10-06 04:20:30|9046.8|9036.8|9046.8|9036.8|9046.8|9036.8|9046.8|9036.8|1
1633494060000|2021-10-06 04:21:00|9047.1|9037.1|9047.1|9037.1|9047.1|9037.1|9047.1|9037.1|1
1633494070000|2021-10-06 04:21:10|9047.4|9037.4|9047.1|9037.1|9047.4|9037.4|9047.1|9037.1|2
1633494080000|2021-10-06 04:21:20|9047.4|9037.4|9047.4|9037.4|9047.4|9037.4|9047.4|9037.4|1
1633494090000|2021-10-06 04:21:30|9047|9037|9046.6|9036.6|9047|9037|9046.6|9036.6|2
1633494100000|2021-10-06 04:21:40|9046.1|9036.1|9046.1|9036.1|9046.1|9036.1|9046.1|9036.1|1
1633494120000|2021-10-06 04:22:00|9046.6|9036.6|9046.6|9036.6|9046.9|9036.9|9046.6|9036.6|3
1633494130000|2021-10-06 04:22:10|9046.1|9036.1|9046.1|9036.1|9046.1|9036.1|9046.1|9036.1|1
1633494160000|2021-10-06 04:22:40|9046.5|9036.5|9046.1|9036.1|9046.5|9036.5|9046.1|9036.1|4
1633494180000|2021-10-06 04:23:00|9046.5|9036.5|9046.6|9036.6|9046.9|9036.9|9046.5|9036.5|5
1633494190000|2021-10-06 04:23:10|9046.9|9036.9|9046.6|9036.6|9046.9|9036.9|9046.6|9036.6|4
1633494200000|2021-10-06 04:23:20|9046.9|9036.9|9046.6|9036.6|9046.9|9036.9|9046.6|9036.6|6
1633494230000|2021-10-06 04:23:50|9046.4|9036.4|9046.6|9036.6|9046.6|9036.6|9046.4|9036.4|2
1633494240000|2021-10-06 04:24:00|9046.9|9036.9|9046.9|9036.9|9046.9|9036.9|9046.6|9036.6|5
1633494250000|2021-10-06 04:24:10|9047.1|9037.1|9047.6|9037.6|9047.6|9037.6|9047.1|9037.1|2
1633494260000|2021-10-06 04:24:20|9048|9038|9048|9038|9048|9038|9048|9038|1
1633494270000|2021-10-06 04:24:30|9048.3|9038.3|9050.1|9040.1|9050.4|9040.4|9048.3|9038.3|3
1633494280000|2021-10-06 04:24:40|9050.4|9040.4|9050.4|9040.4|9050.4|9040.4|9049.5|9039.5|5
1633494290000|2021-10-06 04:24:50|9049.6|9039.6|9047.4|9037.4|9049.6|9039.6|9047.4|9037.4|6
1633494300000|2021-10-06 04:25:00|9047.1|9037.1|9046.6|9036.6|9047.6|9037.6|9046.6|9036.6|11
1633494310000|2021-10-06 04:25:10|9046.4|9036.4|9046.1|9036.1|9046.4|9036.4|9046.1|9036.1|2
1633494320000|2021-10-06 04:25:20|9045.9|9035.9|9047.9|9037.9|9048.4|9038.4|9045.4|9035.4|5
1633494330000|2021-10-06 04:25:30|9048.1|9038.1|9047.9|9037.9|9048.1|9038.1|9047.9|9037.9|2
1633494340000|2021-10-06 04:25:40|9047.6|9037.6|9047.4|9037.4|9047.6|9037.6|9047.4|9037.4|2
1633494350000|2021-10-06 04:25:50|9047.9|9037.9|9047.9|9037.9|9047.9|9037.9|9047.9|9037.9|1
1633494360000|2021-10-06 04:26:00|9047.6|9037.6|9047.1|9037.1|9047.6|9037.6|9047.1|9037.1|3
1633494370000|2021-10-06 04:26:10|9047.5|9037.5|9047.9|9037.9|9047.9|9037.9|9047.5|9037.5|2
1633494390000|2021-10-06 04:26:30|9048.1|9038.1|9048.8|9038.8|9049.3|9039.3|9048.1|9038.1|7
1633494400000|2021-10-06 04:26:40|9048.6|9038.6|9051.1|9041.1|9051.4|9041.4|9048.4|9038.4|6
1633494410000|2021-10-06 04:26:50|9051.4|9041.4|9051.1|9041.1|9051.4|9041.4|9051.1|9041.1|2
1633494420000|2021-10-06 04:27:00|9050.9|9040.9|9051.1|9041.1|9051.1|9041.1|9050.9|9040.9|2
1633494430000|2021-10-06 04:27:10|9051.4|9041.4|9051.1|9041.1|9051.4|9041.4|9051.1|9041.1|2
1633494440000|2021-10-06 04:27:20|9050.6|9040.6|9050.3|9040.3|9050.6|9040.6|9050.3|9040.3|2
1633494450000|2021-10-06 04:27:30|9050|9040|9049.9|9039.9|9050|9040|9048.8|9038.8|6
1633494460000|2021-10-06 04:27:40|9049.4|9039.4|9049|9039|9049.4|9039.4|9049|9039|2
1633494470000|2021-10-06 04:27:50|9048.8|9038.8|9048.9|9038.9|9048.9|9038.9|9048.4|9038.4|5
1633494480000|2021-10-06 04:28:00|9048.4|9038.4|9048.4|9038.4|9048.4|9038.4|9048.4|9038.4|1
1633494490000|2021-10-06 04:28:10|9047.9|9037.9|9047.9|9037.9|9048.4|9038.4|9047.9|9037.9|3
1633494500000|2021-10-06 04:28:20|9047.5|9037.5|9046.6|9036.6|9047.5|9037.5|9046.6|9036.6|7
1633494520000|2021-10-06 04:28:40|9047.1|9037.1|9047.4|9037.4|9047.4|9037.4|9047.1|9037.1|2
1633494530000|2021-10-06 04:28:50|9047.1|9037.1|9047.6|9037.6|9047.6|9037.6|9047.1|9037.1|2
1633494540000|2021-10-06 04:29:00|9048.1|9038.1|9049.6|9039.6|9050.6|9040.6|9048.1|9038.1|6
1633494550000|2021-10-06 04:29:10|9050.1|9040.1|9050.1|9040.1|9050.1|9040.1|9050.1|9040.1|1
1633494560000|2021-10-06 04:29:20|9050.6|9040.6|9050.8|9040.8|9050.8|9040.8|9050.6|9040.6|2
1633494570000|2021-10-06 04:29:30|9051|9041|9051|9041|9051|9041|9050.8|9040.8|3
1633494580000|2021-10-06 04:29:40|9050.8|9040.8|9050.8|9040.8|9051|9041|9050.8|9040.8|5
1633494590000|2021-10-06 04:29:50|9051|9041|9052.9|9042.9|9052.9|9042.9|9050.4|9040.4|5
1633494610000|2021-10-06 04:30:10|9053|9043|9053|9043|9053|9043|9053|9043|1
1633494620000|2021-10-06 04:30:20|9052.6|9042.6|9053.1|9043.1|9053.1|9043.1|9052.3|9042.3|6
1633494630000|2021-10-06 04:30:30|9052.9|9042.9|9051.1|9041.1|9052.9|9042.9|9051.1|9041.1|2
1633494640000|2021-10-06 04:30:40|9050.9|9040.9|9050.6|9040.6|9051.4|9041.4|9050.6|9040.6|4
1633494680000|2021-10-06 04:31:20|9050.4|9040.4|9048|9038|9050.4|9040.4|9048|9038|4
1633494690000|2021-10-06 04:31:30|9047.6|9037.6|9047.4|9037.4|9047.6|9037.6|9047.3|9037.3|3
1633494710000|2021-10-06 04:31:50|9049.1|9039.1|9049.1|9039.1|9049.1|9039.1|9049.1|9039.1|1
1633494720000|2021-10-06 04:32:00|9049.4|9039.4|9050|9040|9050|9040|9049.4|9039.4|4
1633494730000|2021-10-06 04:32:10|9050.3|9040.3|9050.3|9040.3|9050.3|9040.3|9050.3|9040.3|1
1633494740000|2021-10-06 04:32:20|9050.9|9040.9|9050.9|9040.9|9050.9|9040.9|9050.9|9040.9|1
1633494750000|2021-10-06 04:32:30|9051.1|9041.1|9051.4|9041.4|9051.4|9041.4|9051.1|9041.1|2
1633494760000|2021-10-06 04:32:40|9050.9|9040.9|9051.6|9041.6|9051.6|9041.6|9050.6|9040.6|4
1633494770000|2021-10-06 04:32:50|9051.4|9041.4|9051.6|9041.6|9051.6|9041.6|9051.4|9041.4|2
1633494780000|2021-10-06 04:33:00|9051.4|9041.4|9051.4|9041.4|9051.4|9041.4|9051.4|9041.4|1
1633494790000|2021-10-06 04:33:10|9051.6|9041.6|9052.6|9042.6|9052.6|9042.6|9051.6|9041.6|2
1633494800000|2021-10-06 04:33:20|9052.4|9042.4|9051.9|9041.9|9052.4|9042.4|9051.9|9041.9|2
1633494820000|2021-10-06 04:33:40|9052.1|9042.1|9052.1|9042.1|9052.1|9042.1|9052.1|9042.1|1
1633494840000|2021-10-06 04:34:00|9051.9|9041.9|9051.9|9041.9|9051.9|9041.9|9051.9|9041.9|1
1633494870000|2021-10-06 04:34:30|9052.1|9042.1|9052.1|9042.1|9052.1|9042.1|9052.1|9042.1|1
1633494880000|2021-10-06 04:34:40|9052.4|9042.4|9052.6|9042.6|9052.6|9042.6|9052.4|9042.4|2
1633494890000|2021-10-06 04:34:50|9053.3|9043.3|9054.1|9044.1|9054.1|9044.1|9053.3|9043.3|2
1633494910000|2021-10-06 04:35:10|9053.9|9043.9|9053.9|9043.9|9053.9|9043.9|9053.9|9043.9|1
1633494920000|2021-10-06 04:35:20|9053.6|9043.6|9052.5|9042.5|9053.6|9043.6|9052.3|9042.3|5
1633494930000|2021-10-06 04:35:30|9052.1|9042.1|9051.6|9041.6|9052.1|9042.1|9051.6|9041.6|2
1633494940000|2021-10-06 04:35:40|9051.5|9041.5|9050.8|9040.8|9051.5|9041.5|9050.8|9040.8|3
1633494980000|2021-10-06 04:36:20|9051.1|9041.1|9051.1|9041.1|9051.1|9041.1|9051.1|9041.1|1
1633495000000|2021-10-06 04:36:40|9051.4|9041.4|9051.4|9041.4|9051.4|9041.4|9051.4|9041.4|1
1633495010000|2021-10-06 04:36:50|9051.6|9041.6|9051.6|9041.6|9051.6|9041.6|9051.6|9041.6|1
1633495020000|2021-10-06 04:37:00|9051.4|9041.4|9051.4|9041.4|9051.4|9041.4|9051.4|9041.4|1
1633495030000|2021-10-06 04:37:10|9051.6|9041.6|9051.4|9041.4|9051.6|9041.6|9051.4|9041.4|2
1633495040000|2021-10-06 04:37:20|9050.9|9040.9|9050.9|9040.9|9050.9|9040.9|9050.9|9040.9|1
1633495090000|2021-10-06 04:38:10|9050.6|9040.6|9050.9|9040.9|9050.9|9040.9|9050.6|9040.6|4
1633495120000|2021-10-06 04:38:40|9050.5|9040.5|9050.5|9040.5|9050.5|9040.5|9050.5|9040.5|1
1633495140000|2021-10-06 04:39:00|9050.3|9040.3|9049.3|9039.3|9050.3|9040.3|9049.3|9039.3|6
1633495150000|2021-10-06 04:39:10|9049.5|9039.5|9049.5|9039.5|9049.5|9039.5|9049.5|9039.5|1
1633495170000|2021-10-06 04:39:30|9049.1|9039.1|9048.8|9038.8|9049.1|9039.1|9048.8|9038.8|2
1633495190000|2021-10-06 04:39:50|9047.9|9037.9|9046.4|9036.4|9047.9|9037.9|9046.1|9036.1|4
1633495200000|2021-10-06 04:40:00|9046.1|9036.1|9045.9|9035.9|9046.3|9036.3|9045.9|9035.9|3
1633495210000|2021-10-06 04:40:10|9044.6|9034.6|9044.6|9034.6|9044.6|9034.6|9044.6|9034.6|1
1633495220000|2021-10-06 04:40:20|9045.4|9035.4|9045.4|9035.4|9045.4|9035.4|9045.4|9035.4|1
1633495230000|2021-10-06 04:40:30|9045.6|9035.6|9045.6|9035.6|9045.6|9035.6|9045.6|9035.6|1
1633495260000|2021-10-06 04:41:00|9045.9|9035.9|9045.9|9035.9|9045.9|9035.9|9045.9|9035.9|1
1633495290000|2021-10-06 04:41:30|9046.6|9036.6|9045.4|9035.4|9046.6|9036.6|9045|9035|3
1633495300000|2021-10-06 04:41:40|9045.1|9035.1|9038.9|9028.9|9045.1|9035.1|9038.9|9028.9|11
1633495310000|2021-10-06 04:41:50|9039|9029|9038.4|9028.4|9039|9029|9038.4|9028.4|4
1633495320000|2021-10-06 04:42:00|9038.1|9028.1|9037.6|9027.6|9038.1|9028.1|9037.4|9027.4|4
1633495330000|2021-10-06 04:42:10|9037.4|9027.4|9037.6|9027.6|9037.6|9027.6|9037.1|9027.1|8
1633495340000|2021-10-06 04:42:20|9037.4|9027.4|9037.1|9027.1|9037.6|9027.6|9037.1|9027.1|5
1633495350000|2021-10-06 04:42:30|9036.9|9026.9|9037.1|9027.1|9037.1|9027.1|9036.9|9026.9|2
1633495360000|2021-10-06 04:42:40|9036.9|9026.9|9037.4|9027.4|9037.4|9027.4|9036.9|9026.9|2
1633495370000|2021-10-06 04:42:50|9037.6|9027.6|9037.4|9027.4|9037.6|9027.6|9037.4|9027.4|4
1633495390000|2021-10-06 04:43:10|9037.6|9027.6|9037.6|9027.6|9037.6|9027.6|9037.6|9027.6|1
1633495400000|2021-10-06 04:43:20|9037.4|9027.4|9037.6|9027.6|9037.6|9027.6|9037.4|9027.4|2
1633495410000|2021-10-06 04:43:30|9037.9|9027.9|9037.6|9027.6|9038.1|9028.1|9037.6|9027.6|3
1633495420000|2021-10-06 04:43:40|9037.9|9027.9|9037.9|9027.9|9037.9|9027.9|9037.9|9027.9|1
1633495430000|2021-10-06 04:43:50|9038.3|9028.3|9039.1|9029.1|9039.1|9029.1|9038.3|9028.3|3
1633495440000|2021-10-06 04:44:00|9039.4|9029.4|9041.4|9031.4|9041.6|9031.6|9039.4|9029.4|8
1633495450000|2021-10-06 04:44:10|9041.1|9031.1|9041.1|9031.1|9041.4|9031.4|9040.4|9030.4|7
1633495460000|2021-10-06 04:44:20|9040.9|9030.9|9041.1|9031.1|9041.1|9031.1|9040.9|9030.9|6
1633495470000|2021-10-06 04:44:30|9040.9|9030.9|9041.1|9031.1|9041.1|9031.1|9040.9|9030.9|2
1633495490000|2021-10-06 04:44:50|9040.9|9030.9|9041.1|9031.1|9041.1|9031.1|9040.9|9030.9|2
1633495500000|2021-10-06 04:45:00|9041.6|9031.6|9040.6|9030.6|9041.6|9031.6|9040.6|9030.6|6
1633495510000|2021-10-06 04:45:10|9040.9|9030.9|9040.9|9030.9|9040.9|9030.9|9040.9|9030.9|1
1633495520000|2021-10-06 04:45:20|9040.6|9030.6|9040.6|9030.6|9040.6|9030.6|9040.6|9030.6|1
1633495530000|2021-10-06 04:45:30|9040.9|9030.9|9040.9|9030.9|9040.9|9030.9|9040.9|9030.9|1
1633495540000|2021-10-06 04:45:40|9041.4|9031.4|9041.4|9031.4|9041.4|9031.4|9041.4|9031.4|1
1633495550000|2021-10-06 04:45:50|9041.6|9031.6|9042.9|9032.9|9043.6|9033.6|9041.6|9031.6|6
1633495570000|2021-10-06 04:46:10|9042.3|9032.3|9041.1|9031.1|9042.9|9032.9|9041.1|9031.1|7
1633495580000|2021-10-06 04:46:20|9041.4|9031.4|9041.4|9031.4|9041.4|9031.4|9041.4|9031.4|1
1633495600000|2021-10-06 04:46:40|9041.6|9031.6|9041.9|9031.9|9042.1|9032.1|9041.6|9031.6|4
1633495630000|2021-10-06 04:47:10|9041.4|9031.4|9041.1|9031.1|9041.4|9031.4|9041.1|9031.1|2
1633495640000|2021-10-06 04:47:20|9041.4|9031.4|9041|9031|9041.9|9031.9|9041|9031|7
1633495650000|2021-10-06 04:47:30|9041.1|9031.1|9041.9|9031.9|9041.9|9031.9|9041.1|9031.1|2
1633495660000|2021-10-06 04:47:40|9041.4|9031.4|9041.4|9031.4|9041.4|9031.4|9041.4|9031.4|1
1633495680000|2021-10-06 04:48:00|9041.1|9031.1|9041.1|9031.1|9041.1|9031.1|9041.1|9031.1|1
1633495690000|2021-10-06 04:48:10|9041.4|9031.4|9041.4|9031.4|9041.4|9031.4|9041.4|9031.4|1
1633495700000|2021-10-06 04:48:20|9041.8|9031.8|9042.4|9032.4|9042.4|9032.4|9041.8|9031.8|3
1633495710000|2021-10-06 04:48:30|9045.4|9035.4|9045.4|9035.4|9045.4|9035.4|9045.4|9035.4|1
1633495720000|2021-10-06 04:48:40|9045.1|9035.1|9044.9|9034.9|9045.1|9035.1|9044.4|9034.4|5
1633495730000|2021-10-06 04:48:50|9044.6|9034.6|9043.8|9033.8|9044.6|9034.6|9043.6|9033.6|4
1633495750000|2021-10-06 04:49:10|9043.9|9033.9|9044.1|9034.1|9044.1|9034.1|9043.9|9033.9|2
1633495760000|2021-10-06 04:49:20|9044|9034|9044|9034|9044|9034|9044|9034|1
1633495770000|2021-10-06 04:49:30|9044.1|9034.1|9044.4|9034.4|9044.4|9034.4|9044.1|9034.1|2
1633495790000|2021-10-06 04:49:50|9044.6|9034.6|9044.9|9034.9|9044.9|9034.9|9044.6|9034.6|2
1633495800000|2021-10-06 04:50:00|9044.6|9034.6|9044.8|9034.8|9044.8|9034.8|9044.1|9034.1|4
1633495810000|2021-10-06 04:50:10|9044.9|9034.9|9045.1|9035.1|9046.1|9036.1|9044.9|9034.9|5
1633495820000|2021-10-06 04:50:20|9045.4|9035.4|9045.6|9035.6|9045.6|9035.6|9045.4|9035.4|2
1633495830000|2021-10-06 04:50:30|9045.9|9035.9|9045.9|9035.9|9045.9|9035.9|9045.9|9035.9|1
1633495840000|2021-10-06 04:50:40|9045.6|9035.6|9045.4|9035.4|9045.6|9035.6|9045.4|9035.4|2
1633495870000|2021-10-06 04:51:10|9045.6|9035.6|9045.9|9035.9|9046.1|9036.1|9045.6|9035.6|3
1633495880000|2021-10-06 04:51:20|9046.1|9036.1|9045.9|9035.9|9046.1|9036.1|9045.9|9035.9|4
1633495890000|2021-10-06 04:51:30|9046.1|9036.1|9046.1|9036.1|9046.1|9036.1|9046.1|9036.1|1
1633495900000|2021-10-06 04:51:40|9045.9|9035.9|9045.9|9035.9|9045.9|9035.9|9045.9|9035.9|1
1633495910000|2021-10-06 04:51:50|9046.9|9036.9|9046.5|9036.5|9046.9|9036.9|9046.5|9036.5|2
1633495930000|2021-10-06 04:52:10|9045.6|9035.6|9045.6|9035.6|9045.6|9035.6|9045.6|9035.6|1
1633495940000|2021-10-06 04:52:20|9046|9036|9045.6|9035.6|9046|9036|9045.6|9035.6|2
1633495960000|2021-10-06 04:52:40|9044.5|9034.5|9044.5|9034.5|9044.5|9034.5|9044.5|9034.5|1
1633495970000|2021-10-06 04:52:50|9044.6|9034.6|9044.6|9034.6|9044.6|9034.6|9044.6|9034.6|1
1633496010000|2021-10-06 04:53:30|9045.1|9035.1|9045.9|9035.9|9045.9|9035.9|9045.1|9035.1|2
1633496020000|2021-10-06 04:53:40|9045.6|9035.6|9045.4|9035.4|9045.6|9035.6|9045.4|9035.4|2
1633496040000|2021-10-06 04:54:00|9045.6|9035.6|9045.3|9035.3|9045.6|9035.6|9045.3|9035.3|2
1633496060000|2021-10-06 04:54:20|9045.1|9035.1|9044.6|9034.6|9045.1|9035.1|9044.6|9034.6|2
1633496080000|2021-10-06 04:54:40|9044.1|9034.1|9044.1|9034.1|9044.4|9034.4|9044.1|9034.1|3
1633496100000|2021-10-06 04:55:00|9044.5|9034.5|9046.4|9036.4|9047.1|9037.1|9044.4|9034.4|6
1633496130000|2021-10-06 04:55:30|9046.1|9036.1|9046.1|9036.1|9046.1|9036.1|9046.1|9036.1|1
1633496150000|2021-10-06 04:55:50|9045.9|9035.9|9045.1|9035.1|9045.9|9035.9|9045.1|9035.1|2
1633496160000|2021-10-06 04:56:00|9045.4|9035.4|9048.5|9038.5|9048.5|9038.5|9045.4|9035.4|3
1633496170000|2021-10-06 04:56:10|9048.6|9038.6|9049.3|9039.3|9049.3|9039.3|9048.6|9038.6|3
1633496180000|2021-10-06 04:56:20|9049.9|9039.9|9050.3|9040.3|9050.6|9040.6|9049.9|9039.9|5
1633496190000|2021-10-06 04:56:30|9050.1|9040.1|9049.5|9039.5|9050.1|9040.1|9049.5|9039.5|3
1633496200000|2021-10-06 04:56:40|9049.9|9039.9|9050|9040|9050|9040|9049.9|9039.9|2
1633496210000|2021-10-06 04:56:50|9049.8|9039.8|9049.8|9039.8|9049.8|9039.8|9049.8|9039.8|1
1633496220000|2021-10-06 04:57:00|9049.5|9039.5|9048.4|9038.4|9049.5|9039.5|9048.4|9038.4|2
1633496230000|2021-10-06 04:57:10|9048.6|9038.6|9049.1|9039.1|9049.1|9039.1|9048.4|9038.4|6
1633496240000|2021-10-06 04:57:20|9049.8|9039.8|9050.6|9040.6|9050.6|9040.6|9049.8|9039.8|2
1633496250000|2021-10-06 04:57:30|9051.1|9041.1|9052.6|9042.6|9052.6|9042.6|9051.1|9041.1|2
1633496260000|2021-10-06 04:57:40|9052.4|9042.4|9052.4|9042.4|9052.4|9042.4|9052.4|9042.4|1
1633496280000|2021-10-06 04:58:00|9052.1|9042.1|9052.6|9042.6|9052.6|9042.6|9051.8|9041.8|6
1633496290000|2021-10-06 04:58:10|9052.4|9042.4|9052.6|9042.6|9052.6|9042.6|9052.4|9042.4|2
1633496300000|2021-10-06 04:58:20|9052.4|9042.4|9053|9043|9053|9043|9051.6|9041.6|4
1633496310000|2021-10-06 04:58:30|9053.4|9043.4|9053.1|9043.1|9053.4|9043.4|9053.1|9043.1|2
1633496320000|2021-10-06 04:58:40|9053.4|9043.4|9053.6|9043.6|9053.9|9043.9|9053.4|9043.4|3
1633496330000|2021-10-06 04:58:50|9054.1|9044.1|9054.9|9044.9|9054.9|9044.9|9054.1|9044.1|2
1633496340000|2021-10-06 04:59:00|9054.5|9044.5|9052.8|9042.8|9054.5|9044.5|9052.8|9042.8|10
1633496350000|2021-10-06 04:59:10|9053|9043|9053|9043|9053|9043|9052.8|9042.8|3
1633496360000|2021-10-06 04:59:20|9052.8|9042.8|9054.1|9044.1|9054.1|9044.1|9052.8|9042.8|5
1633496370000|2021-10-06 04:59:30|9053.9|9043.9|9052.8|9042.8|9053.9|9043.9|9052.8|9042.8|7
1633496380000|2021-10-06 04:59:40|9053.1|9043.1|9053.6|9043.6|9053.9|9043.9|9053.1|9043.1|4
1633496390000|2021-10-06 04:59:50|9053.9|9043.9|9053.6|9043.6|9053.9|9043.9|9053.6|9043.6|4
1633496400000|2021-10-06 05:00:00|9053.1|9043.1|9051.9|9041.9|9053.3|9043.3|9051.9|9041.9|10
1633496410000|2021-10-06 05:00:10|9051.3|9041.3|9050.5|9040.5|9051.3|9041.3|9050.5|9040.5|4
1633496420000|2021-10-06 05:00:20|9050.4|9040.4|9050.9|9040.9|9050.9|9040.9|9050.4|9040.4|2
1633496430000|2021-10-06 05:00:30|9050.8|9040.8|9050.8|9040.8|9050.8|9040.8|9050.8|9040.8|1
1633496460000|2021-10-06 05:01:00|9051|9041|9051|9041|9051.3|9041.3|9051|9041|3
1633496480000|2021-10-06 05:01:20|9050.8|9040.8|9050.8|9040.8|9050.8|9040.8|9050.8|9040.8|1
1633496490000|2021-10-06 05:01:30|9050.5|9040.5|9049.9|9039.9|9050.5|9040.5|9049.9|9039.9|2
1633496500000|2021-10-06 05:01:40|9049.8|9039.8|9049.9|9039.9|9049.9|9039.9|9049.8|9039.8|2
1633496510000|2021-10-06 05:01:50|9049.8|9039.8|9051|9041|9051.3|9041.3|9049.8|9039.8|3
1633496520000|2021-10-06 05:02:00|9051.3|9041.3|9051.3|9041.3|9051.3|9041.3|9051.3|9041.3|1
1633496530000|2021-10-06 05:02:10|9051|9041|9050.9|9040.9|9051|9041|9050.1|9040.1|3
1633496550000|2021-10-06 05:02:30|9050.8|9040.8|9050.8|9040.8|9050.8|9040.8|9050.8|9040.8|1
1633496570000|2021-10-06 05:02:50|9050.5|9040.5|9050.9|9040.9|9052.3|9042.3|9050.4|9040.4|10
1633496580000|2021-10-06 05:03:00|9051.1|9041.1|9051.4|9041.4|9051.9|9041.9|9051.1|9041.1|3
1633496590000|2021-10-06 05:03:10|9051.6|9041.6|9050.5|9040.5|9051.6|9041.6|9050.5|9040.5|4
1633496600000|2021-10-06 05:03:20|9050.9|9040.9|9051|9041|9051|9041|9050.9|9040.9|2
1633496610000|2021-10-06 05:03:30|9050.8|9040.8|9051.8|9041.8|9051.8|9041.8|9050.8|9040.8|5
1633496620000|2021-10-06 05:03:40|9051.4|9041.4|9052.3|9042.3|9052.3|9042.3|9051.4|9041.4|11
1633496630000|2021-10-06 05:03:50|9052.6|9042.6|9054.6|9044.6|9054.6|9044.6|9052.6|9042.6|9
1633496640000|2021-10-06 05:04:00|9054.9|9044.9|9055.1|9045.1|9056.1|9046.1|9054.8|9044.8|12
1633496650000|2021-10-06 05:04:10|9055.9|9045.9|9055.9|9045.9|9055.9|9045.9|9055.9|9045.9|1
1633496660000|2021-10-06 05:04:20|9055.3|9045.3|9060.3|9050.3|9060.4|9050.4|9055.3|9045.3|7
1633496680000|2021-10-06 05:04:40|9061|9051|9061|9051|9061|9051|9061|9051|1
1633496730000|2021-10-06 05:05:30|9061.1|9051.1|9061.1|9051.1|9061.1|9051.1|9061.1|9051.1|1
1633496740000|2021-10-06 05:05:40|9060.8|9050.8|9059.8|9049.8|9060.8|9050.8|9059.8|9049.8|2
1633496760000|2021-10-06 05:06:00|9060.3|9050.3|9060.5|9050.5|9060.5|9050.5|9060.3|9050.3|2
1633496770000|2021-10-06 05:06:10|9060.3|9050.3|9060.3|9050.3|9060.3|9050.3|9059.8|9049.8|3
1633496830000|2021-10-06 05:07:10|9060.1|9050.1|9062.4|9052.4|9062.4|9052.4|9060.1|9050.1|5
1633496850000|2021-10-06 05:07:30|9063|9053|9063.4|9053.4|9063.9|9053.9|9063|9053|4
1633496860000|2021-10-06 05:07:40|9063.6|9053.6|9063.6|9053.6|9063.6|9053.6|9063.4|9053.4|3
1633496870000|2021-10-06 05:07:50|9063.9|9053.9|9064.1|9054.1|9064.1|9054.1|9063.6|9053.6|5
1633496880000|2021-10-06 05:08:00|9063.9|9053.9|9064.1|9054.1|9064.4|9054.4|9063.9|9053.9|3
1633496890000|2021-10-06 05:08:10|9064.4|9054.4|9064.4|9054.4|9064.4|9054.4|9064.4|9054.4|1
1633496900000|2021-10-06 05:08:20|9064.9|9054.9|9065.6|9055.6|9065.9|9055.9|9064.9|9054.9|5
1633496910000|2021-10-06 05:08:30|9065.9|9055.9|9065.5|9055.5|9065.9|9055.9|9065.5|9055.5|8
1633496920000|2021-10-06 05:08:40|9065.9|9055.9|9065.6|9055.6|9065.9|9055.9|9065.6|9055.6|8
1633496930000|2021-10-06 05:08:50|9065.9|9055.9|9065.4|9055.4|9065.9|9055.9|9065.4|9055.4|6
1633496940000|2021-10-06 05:09:00|9065.6|9055.6|9065.4|9055.4|9065.6|9055.6|9065.4|9055.4|2
1633496950000|2021-10-06 05:09:10|9065.6|9055.6|9066.5|9056.5|9066.5|9056.5|9065.6|9055.6|6
1633496960000|2021-10-06 05:09:20|9066.1|9056.1|9067.6|9057.6|9067.6|9057.6|9066.1|9056.1|4
1633496970000|2021-10-06 05:09:30|9067.4|9057.4|9066.9|9056.9|9067.4|9057.4|9066.9|9056.9|2
1633496980000|2021-10-06 05:09:40|9066.6|9056.6|9066.9|9056.9|9066.9|9056.9|9066.5|9056.5|5
1633496990000|2021-10-06 05:09:50|9066.5|9056.5|9066.9|9056.9|9066.9|9056.9|9066.1|9056.1|7
1633497000000|2021-10-06 05:10:00|9066.6|9056.6|9066.1|9056.1|9066.9|9056.9|9066.1|9056.1|4
1633497010000|2021-10-06 05:10:10|9065.9|9055.9|9066.4|9056.4|9066.4|9056.4|9065.9|9055.9|3
1633497060000|2021-10-06 05:11:00|9066.1|9056.1|9066.1|9056.1|9066.1|9056.1|9066.1|9056.1|1
1633497070000|2021-10-06 05:11:10|9066.4|9056.4|9067.4|9057.4|9067.4|9057.4|9066.1|9056.1|4
1633497080000|2021-10-06 05:11:20|9066.4|9056.4|9067.1|9057.1|9067.1|9057.1|9066.4|9056.4|2
1633497090000|2021-10-06 05:11:30|9067.4|9057.4|9067.4|9057.4|9067.4|9057.4|9067.4|9057.4|1
1633497100000|2021-10-06 05:11:40|9066.4|9056.4|9067.5|9057.5|9067.5|9057.5|9066.4|9056.4|2
1633497110000|2021-10-06 05:11:50|9066.8|9056.8|9066.8|9056.8|9066.8|9056.8|9066.8|9056.8|1
1633497120000|2021-10-06 05:12:00|9068.1|9058.1|9068.1|9058.1|9068.1|9058.1|9068.1|9058.1|1
1633497130000|2021-10-06 05:12:10|9069.8|9059.8|9069.8|9059.8|9069.8|9059.8|9069.8|9059.8|1
1633497140000|2021-10-06 05:12:20|9070.3|9060.3|9070.3|9060.3|9070.3|9060.3|9070.3|9060.3|1
1633497150000|2021-10-06 05:12:30|9069.9|9059.9|9070.8|9060.8|9070.8|9060.8|9069.4|9059.4|6
1633497160000|2021-10-06 05:12:40|9072|9062|9072|9062|9072|9062|9072|9062|1
1633497170000|2021-10-06 05:12:50|9071.8|9061.8|9070.6|9060.6|9071.8|9061.8|9070.5|9060.5|7
1633497180000|2021-10-06 05:13:00|9070.4|9060.4|9070.1|9060.1|9070.4|9060.4|9070.1|9060.1|8
1633497190000|2021-10-06 05:13:10|9069.9|9059.9|9069|9059|9069.9|9059.9|9068.9|9058.9|5
1633497200000|2021-10-06 05:13:20|9068.1|9058.1|9069|9059|9069|9059|9068.1|9058.1|2
1633497210000|2021-10-06 05:13:30|9068.6|9058.6|9068.9|9058.9|9068.9|9058.9|9068.6|9058.6|2
1633497230000|2021-10-06 05:13:50|9069.3|9059.3|9069.3|9059.3|9069.3|9059.3|9069.3|9059.3|1
1633497240000|2021-10-06 05:14:00|9069.4|9059.4|9069.4|9059.4|9069.4|9059.4|9069.4|9059.4|1
1633497260000|2021-10-06 05:14:20|9070.3|9060.3|9077.9|9067.9|9077.9|9067.9|9070.3|9060.3|3
1633497270000|2021-10-06 05:14:30|9078.9|9068.9|9078.9|9068.9|9078.9|9068.9|9078.9|9068.9|1
1633497280000|2021-10-06 05:14:40|9079|9069|9081.9|9071.9|9081.9|9071.9|9079|9069|5
1633497290000|2021-10-06 05:14:50|9081.6|9071.6|9081.5|9071.5|9081.6|9071.6|9080.9|9070.9|6
1633497300000|2021-10-06 05:15:00|9081.3|9071.3|9081.1|9071.1|9081.3|9071.3|9080.5|9070.5|5
1633497320000|2021-10-06 05:15:20|9081|9071|9080.5|9070.5|9081|9071|9080.5|9070.5|2
1633497330000|2021-10-06 05:15:30|9080.1|9070.1|9079.6|9069.6|9080.1|9070.1|9079.1|9069.1|6
1633497340000|2021-10-06 05:15:40|9079.4|9069.4|9076.5|9066.5|9079.4|9069.4|9076.4|9066.4|6
1633497350000|2021-10-06 05:15:50|9076.1|9066.1|9077.1|9067.1|9077.1|9067.1|9076.1|9066.1|3
1633497360000|2021-10-06 05:16:00|9076.6|9066.6|9078.3|9068.3|9078.3|9068.3|9076.6|9066.6|3
1633497370000|2021-10-06 05:16:10|9077.9|9067.9|9077.3|9067.3|9078.3|9068.3|9077.3|9067.3|6
1633497380000|2021-10-06 05:16:20|9077.1|9067.1|9077.1|9067.1|9077.1|9067.1|9077.1|9067.1|1
1633497390000|2021-10-06 05:16:30|9077.4|9067.4|9078.5|9068.5|9078.5|9068.5|9077.4|9067.4|4
1633497400000|2021-10-06 05:16:40|9077.4|9067.4|9077.4|9067.4|9077.4|9067.4|9077.4|9067.4|1
1633497410000|2021-10-06 05:16:50|9077.6|9067.6|9077.4|9067.4|9077.6|9067.6|9077.1|9067.1|4
1633497420000|2021-10-06 05:17:00|9077.3|9067.3|9077.4|9067.4|9077.4|9067.4|9077.1|9067.1|3
1633497430000|2021-10-06 05:17:10|9077.1|9067.1|9077.1|9067.1|9077.1|9067.1|9077.1|9067.1|1
1633497440000|2021-10-06 05:17:20|9076.6|9066.6|9075.8|9065.8|9076.6|9066.6|9075.8|9065.8|3
1633497450000|2021-10-06 05:17:30|9075.6|9065.6|9075.4|9065.4|9075.6|9065.6|9075.4|9065.4|2
1633497460000|2021-10-06 05:17:40|9075.3|9065.3|9075.4|9065.4|9075.4|9065.4|9074|9064|5
1633497480000|2021-10-06 05:18:00|9075.3|9065.3|9076.6|9066.6|9076.6|9066.6|9075.3|9065.3|4
1633497490000|2021-10-06 05:18:10|9076.1|9066.1|9076.1|9066.1|9076.1|9066.1|9076.1|9066.1|1
1633497500000|2021-10-06 05:18:20|9076.6|9066.6|9076.1|9066.1|9077.1|9067.1|9076.1|9066.1|4
1633497520000|2021-10-06 05:18:40|9076.6|9066.6|9076.6|9066.6|9076.6|9066.6|9076.6|9066.6|1
1633497530000|2021-10-06 05:18:50|9077.3|9067.3|9079.3|9069.3|9079.3|9069.3|9077.3|9067.3|2
1633497540000|2021-10-06 05:19:00|9079.1|9069.1|9078.9|9068.9|9079.4|9069.4|9078.9|9068.9|4
1633497550000|2021-10-06 05:19:10|9079.1|9069.1|9078.9|9068.9|9079.1|9069.1|9078.9|9068.9|2
1633497570000|2021-10-06 05:19:30|9079.1|9069.1|9078.9|9068.9|9079.1|9069.1|9078.9|9068.9|4
1633497580000|2021-10-06 05:19:40|9079.1|9069.1|9079.1|9069.1|9079.1|9069.1|9079.1|9069.1|1
1633497590000|2021-10-06 05:19:50|9078.9|9068.9|9080.9|9070.9|9080.9|9070.9|9078.9|9068.9|5
1633497610000|2021-10-06 05:20:10|9081.6|9071.6|9081.4|9071.4|9081.6|9071.6|9081.4|9071.4|2
1633497620000|2021-10-06 05:20:20|9080.9|9070.9|9080.9|9070.9|9080.9|9070.9|9080.9|9070.9|1
1633497650000|2021-10-06 05:20:50|9080.6|9070.6|9080.4|9070.4|9080.9|9070.9|9080.4|9070.4|6
1633497670000|2021-10-06 05:21:10|9079.9|9069.9|9079.4|9069.4|9079.9|9069.9|9079.4|9069.4|4
1633497680000|2021-10-06 05:21:20|9079.6|9069.6|9078.4|9068.4|9079.6|9069.6|9077.4|9067.4|11
1633497690000|2021-10-06 05:21:30|9077.9|9067.9|9077.4|9067.4|9077.9|9067.9|9077.4|9067.4|4
1633497700000|2021-10-06 05:21:40|9077.1|9067.1|9078|9068|9078|9068|9076.8|9066.8|5
1633497710000|2021-10-06 05:21:50|9077.6|9067.6|9077.1|9067.1|9077.6|9067.6|9077.1|9067.1|9
1633497720000|2021-10-06 05:22:00|9076.6|9066.6|9077.1|9067.1|9077.1|9067.1|9076.1|9066.1|4
1633497730000|2021-10-06 05:22:10|9076.9|9066.9|9076.6|9066.6|9076.9|9066.9|9076.6|9066.6|6
1633497740000|2021-10-06 05:22:20|9076.5|9066.5|9074.1|9064.1|9076.6|9066.6|9073.6|9063.6|6
1633497750000|2021-10-06 05:22:30|9073.6|9063.6|9078.1|9068.1|9079.4|9069.4|9073.6|9063.6|9
1633497760000|2021-10-06 05:22:40|9077.6|9067.6|9076.4|9066.4|9077.6|9067.6|9076.4|9066.4|2
1633497770000|2021-10-06 05:22:50|9076.1|9066.1|9077.4|9067.4|9077.4|9067.4|9075.4|9065.4|5
1633497780000|2021-10-06 05:23:00|9076.9|9066.9|9076.6|9066.6|9076.9|9066.9|9076.6|9066.6|2
1633497800000|2021-10-06 05:23:20|9076.4|9066.4|9075.4|9065.4|9076.4|9066.4|9075.4|9065.4|3
1633497810000|2021-10-06 05:23:30|9075.1|9065.1|9074.1|9064.1|9075.4|9065.4|9074.1|9064.1|6
1633497820000|2021-10-06 05:23:40|9073.9|9063.9|9072.6|9062.6|9073.9|9063.9|9072.6|9062.6|3
1633497830000|2021-10-06 05:23:50|9072.9|9062.9|9072.8|9062.8|9073|9063|9072.8|9062.8|3
1633497840000|2021-10-06 05:24:00|9073.1|9063.1|9074.4|9064.4|9074.4|9064.4|9073.1|9063.1|3
1633497850000|2021-10-06 05:24:10|9074.6|9064.6|9075.6|9065.6|9075.6|9065.6|9074.6|9064.6|3
1633497860000|2021-10-06 05:24:20|9075.4|9065.4|9075.4|9065.4|9075.4|9065.4|9075.4|9065.4|1
1633497880000|2021-10-06 05:24:40|9074.8|9064.8|9074.9|9064.9|9074.9|9064.9|9074.3|9064.3|4
1633497890000|2021-10-06 05:24:50|9074.6|9064.6|9074.4|9064.4|9074.6|9064.6|9074.4|9064.4|2
1633497900000|2021-10-06 05:25:00|9074|9064|9074.9|9064.9|9075.3|9065.3|9073.6|9063.6|10
1633497910000|2021-10-06 05:25:10|9075.1|9065.1|9074.9|9064.9|9075.1|9065.1|9074.9|9064.9|2
1633497920000|2021-10-06 05:25:20|9075.1|9065.1|9075.3|9065.3|9075.3|9065.3|9075.1|9065.1|2
1633497930000|2021-10-06 05:25:30|9074.5|9064.5|9074.5|9064.5|9074.5|9064.5|9074.5|9064.5|1
1633497940000|2021-10-06 05:25:40|9075.4|9065.4|9077.9|9067.9|9077.9|9067.9|9075.4|9065.4|3
1633497950000|2021-10-06 05:25:50|9078.1|9068.1|9080.3|9070.3|9080.3|9070.3|9078.1|9068.1|4
1633497980000|2021-10-06 05:26:20|9080.1|9070.1|9077.9|9067.9|9080.1|9070.1|9077.9|9067.9|7
1633497990000|2021-10-06 05:26:30|9078.3|9068.3|9078.4|9068.4|9080.3|9070.3|9078.1|9068.1|8
1633498000000|2021-10-06 05:26:40|9078.5|9068.5|9078.9|9068.9|9078.9|9068.9|9078.5|9068.5|2
1633498010000|2021-10-06 05:26:50|9078.5|9068.5|9077.6|9067.6|9078.5|9068.5|9077.6|9067.6|3
1633498020000|2021-10-06 05:27:00|9077|9067|9076.4|9066.4|9077|9067|9076.4|9066.4|6
1633498030000|2021-10-06 05:27:10|9076.1|9066.1|9076.6|9066.6|9076.6|9066.6|9076.1|9066.1|3
1633498050000|2021-10-06 05:27:30|9076.5|9066.5|9075.9|9065.9|9076.5|9066.5|9075.9|9065.9|2
1633498060000|2021-10-06 05:27:40|9075.8|9065.8|9075.8|9065.8|9075.8|9065.8|9075.5|9065.5|3
1633498070000|2021-10-06 05:27:50|9075.5|9065.5|9075.5|9065.5|9075.5|9065.5|9075.5|9065.5|1
1633498080000|2021-10-06 05:28:00|9075.3|9065.3|9074.9|9064.9|9075.3|9065.3|9074.9|9064.9|2
1633498090000|2021-10-06 05:28:10|9075.3|9065.3|9076.4|9066.4|9076.4|9066.4|9075.3|9065.3|4
1633498100000|2021-10-06 05:28:20|9076.5|9066.5|9077|9067|9077|9067|9076.5|9066.5|2
1633498110000|2021-10-06 05:28:30|9076.9|9066.9|9076.6|9066.6|9076.9|9066.9|9076.6|9066.6|2
1633498120000|2021-10-06 05:28:40|9076.9|9066.9|9074.9|9064.9|9076.9|9066.9|9074.9|9064.9|4
1633498130000|2021-10-06 05:28:50|9074.6|9064.6|9074.9|9064.9|9074.9|9064.9|9074.6|9064.6|2
1633498140000|2021-10-06 05:29:00|9075.1|9065.1|9073.9|9063.9|9075.1|9065.1|9073.9|9063.9|7
1633498150000|2021-10-06 05:29:10|9074.3|9064.3|9075.6|9065.6|9075.6|9065.6|9074.3|9064.3|4
1633498160000|2021-10-06 05:29:20|9075.9|9065.9|9075.9|9065.9|9075.9|9065.9|9075.9|9065.9|1
1633498190000|2021-10-06 05:29:50|9075.6|9065.6|9075.6|9065.6|9075.6|9065.6|9075.6|9065.6|1
1633498200000|2021-10-06 05:30:00|9076.6|9066.6|9075.3|9065.3|9076.6|9066.6|9075.3|9065.3|5
1633498230000|2021-10-06 05:30:30|9074.9|9064.9|9074.3|9064.3|9074.9|9064.9|9074.3|9064.3|2
1633498240000|2021-10-06 05:30:40|9073.9|9063.9|9073.5|9063.5|9073.9|9063.9|9073.5|9063.5|2
1633498250000|2021-10-06 05:30:50|9073.1|9063.1|9073.5|9063.5|9073.5|9063.5|9073.1|9063.1|2
1633498260000|2021-10-06 05:31:00|9073.1|9063.1|9073.5|9063.5|9074|9064|9073.1|9063.1|5
1633498270000|2021-10-06 05:31:10|9073.8|9063.8|9073.8|9063.8|9074|9064|9073.8|9063.8|4
1633498280000|2021-10-06 05:31:20|9074.3|9064.3|9075.4|9065.4|9075.4|9065.4|9074.3|9064.3|3
1633498290000|2021-10-06 05:31:30|9075.6|9065.6|9075.9|9065.9|9076.1|9066.1|9075.6|9065.6|5
1633498300000|2021-10-06 05:31:40|9075.6|9065.6|9075|9065|9075.6|9065.6|9074.4|9064.4|5
1633498310000|2021-10-06 05:31:50|9074.8|9064.8|9074.6|9064.6|9074.8|9064.8|9074.4|9064.4|5
1633498320000|2021-10-06 05:32:00|9075.9|9065.9|9075.4|9065.4|9076.4|9066.4|9075.4|9065.4|5
1633498330000|2021-10-06 05:32:10|9074.9|9064.9|9073.9|9063.9|9074.9|9064.9|9073.4|9063.4|11
1633498350000|2021-10-06 05:32:30|9074.1|9064.1|9073.4|9063.4|9074.4|9064.4|9073.4|9063.4|4
1633498370000|2021-10-06 05:32:50|9073.8|9063.8|9072.1|9062.1|9073.8|9063.8|9072.1|9062.1|4
1633498380000|2021-10-06 05:33:00|9072.6|9062.6|9072.1|9062.1|9072.6|9062.6|9072.1|9062.1|2
1633498400000|2021-10-06 05:33:20|9072.5|9062.5|9073|9063|9073|9063|9072.5|9062.5|5
1633498410000|2021-10-06 05:33:30|9072.6|9062.6|9072.9|9062.9|9073.5|9063.5|9072.6|9062.6|8
1633498420000|2021-10-06 05:33:40|9073.4|9063.4|9072.1|9062.1|9073.4|9063.4|9071.6|9061.6|8
1633498430000|2021-10-06 05:33:50|9072.4|9062.4|9071.6|9061.6|9072.4|9062.4|9071.6|9061.6|2
1633498450000|2021-10-06 05:34:10|9072.4|9062.4|9072.1|9062.1|9072.4|9062.4|9072.1|9062.1|2
1633498460000|2021-10-06 05:34:20|9071.9|9061.9|9071.6|9061.6|9071.9|9061.9|9071.6|9061.6|2
1633498470000|2021-10-06 05:34:30|9071.8|9061.8|9074.6|9064.6|9074.8|9064.8|9071.8|9061.8|8
1633498480000|2021-10-06 05:34:40|9074.4|9064.4|9072.8|9062.8|9074.4|9064.4|9072.8|9062.8|9
1633498490000|2021-10-06 05:34:50|9072.4|9062.4|9071.9|9061.9|9072.9|9062.9|9071.9|9061.9|10
1633498500000|2021-10-06 05:35:00|9072.4|9062.4|9071.9|9061.9|9072.4|9062.4|9071.9|9061.9|2
1633498510000|2021-10-06 05:35:10|9071.4|9061.4|9071.4|9061.4|9071.4|9061.4|9071.4|9061.4|1
1633498560000|2021-10-06 05:36:00|9071.1|9061.1|9071.4|9061.4|9071.4|9061.4|9071.1|9061.1|2
1633498580000|2021-10-06 05:36:20|9071.9|9061.9|9072.9|9062.9|9072.9|9062.9|9071.9|9061.9|3
1633498590000|2021-10-06 05:36:30|9073.1|9063.1|9073.1|9063.1|9073.6|9063.6|9073.1|9063.1|4
1633498600000|2021-10-06 05:36:40|9073.9|9063.9|9074.1|9064.1|9074.1|9064.1|9073.9|9063.9|2
1633498610000|2021-10-06 05:36:50|9074.4|9064.4|9075.1|9065.1|9075.1|9065.1|9074.4|9064.4|3
1633498620000|2021-10-06 05:37:00|9074.9|9064.9|9075.4|9065.4|9075.4|9065.4|9074.9|9064.9|3
1633498630000|2021-10-06 05:37:10|9075.1|9065.1|9074.6|9064.6|9075.4|9065.4|9074.6|9064.6|3
1633498650000|2021-10-06 05:37:30|9074.1|9064.1|9074.1|9064.1|9074.1|9064.1|9074.1|9064.1|1
1633498660000|2021-10-06 05:37:40|9073|9063|9072|9062|9073|9063|9071.8|9061.8|5
1633498670000|2021-10-06 05:37:50|9071.8|9061.8|9071.4|9061.4|9071.8|9061.8|9071.4|9061.4|2
1633498690000|2021-10-06 05:38:10|9071|9061|9071.1|9061.1|9071.3|9061.3|9070.8|9060.8|9
1633498700000|2021-10-06 05:38:20|9071.4|9061.4|9071.4|9061.4|9071.4|9061.4|9071.4|9061.4|1
1633498710000|2021-10-06 05:38:30|9070.9|9060.9|9071.6|9061.6|9071.6|9061.6|9070.9|9060.9|3
1633498720000|2021-10-06 05:38:40|9071.9|9061.9|9071.6|9061.6|9071.9|9061.9|9071.6|9061.6|2
1633498730000|2021-10-06 05:38:50|9071.4|9061.4|9071|9061|9071.8|9061.8|9071|9061|3
1633498740000|2021-10-06 05:39:00|9071.1|9061.1|9071.4|9061.4|9071.8|9061.8|9071.1|9061.1|4
1633498750000|2021-10-06 05:39:10|9071.8|9061.8|9071.4|9061.4|9071.9|9061.9|9071.4|9061.4|7
1633498760000|2021-10-06 05:39:20|9071.8|9061.8|9071.6|9061.6|9071.9|9061.9|9071.6|9061.6|4
1633498770000|2021-10-06 05:39:30|9071.4|9061.4|9071.6|9061.6|9071.6|9061.6|9071.4|9061.4|2
1633498780000|2021-10-06 05:39:40|9071.4|9061.4|9071.4|9061.4|9071.6|9061.6|9071.4|9061.4|3
1633498790000|2021-10-06 05:39:50|9070.5|9060.5|9070.1|9060.1|9070.5|9060.5|9070.1|9060.1|2
1633498800000|2021-10-06 05:40:00|9069.9|9059.9|9070|9060|9070|9060|9069.9|9059.9|2
1633498810000|2021-10-06 05:40:10|9070.3|9060.3|9070.6|9060.6|9070.6|9060.6|9070.3|9060.3|2
1633498820000|2021-10-06 05:40:20|9070|9060|9070|9060|9070|9060|9070|9060|1
1633498830000|2021-10-06 05:40:30|9070.5|9060.5|9070.1|9060.1|9070.9|9060.9|9070.1|9060.1|3
1633498840000|2021-10-06 05:40:40|9070.4|9060.4|9070.5|9060.5|9070.5|9060.5|9070.4|9060.4|2
1633498850000|2021-10-06 05:40:50|9070.9|9060.9|9070.5|9060.5|9070.9|9060.9|9070.5|9060.5|2
1633498860000|2021-10-06 05:41:00|9070|9060|9070.4|9060.4|9070.4|9060.4|9070|9060|3
1633498870000|2021-10-06 05:41:10|9070.6|9060.6|9070.5|9060.5|9070.8|9060.8|9070.5|9060.5|3
1633498880000|2021-10-06 05:41:20|9070|9060|9069.8|9059.8|9070.5|9060.5|9069.8|9059.8|4
1633498890000|2021-10-06 05:41:30|9069.5|9059.5|9069.3|9059.3|9069.9|9059.9|9069.3|9059.3|5
1633498900000|2021-10-06 05:41:40|9069.5|9059.5|9069.4|9059.4|9069.8|9059.8|9069.4|9059.4|3
1633498920000|2021-10-06 05:42:00|9069.8|9059.8|9069.4|9059.4|9069.8|9059.8|9069.4|9059.4|2
1633498930000|2021-10-06 05:42:10|9069.8|9059.8|9069.8|9059.8|9069.8|9059.8|9069.8|9059.8|1
1633498950000|2021-10-06 05:42:30|9069.4|9059.4|9065.6|9055.6|9069.4|9059.4|9065.6|9055.6|10
1633498960000|2021-10-06 05:42:40|9068.8|9058.8|9068.9|9058.9|9069.3|9059.3|9068.8|9058.8|4
1633498970000|2021-10-06 05:42:50|9067.4|9057.4|9067.4|9057.4|9067.4|9057.4|9066.9|9056.9|5
1633498980000|2021-10-06 05:43:00|9067.1|9057.1|9068.4|9058.4|9068.6|9058.6|9067.1|9057.1|4
1633498990000|2021-10-06 05:43:10|9068.1|9058.1|9067.1|9057.1|9068.1|9058.1|9066.9|9056.9|4
1633499000000|2021-10-06 05:43:20|9067|9057|9066.6|9056.6|9067.4|9057.4|9066.6|9056.6|5
1633499020000|2021-10-06 05:43:40|9067.1|9057.1|9067.4|9057.4|9067.4|9057.4|9067.1|9057.1|2
1633499030000|2021-10-06 05:43:50|9068|9058|9068.6|9058.6|9068.6|9058.6|9068|9058|2
1633499040000|2021-10-06 05:44:00|9069.1|9059.1|9069.4|9059.4|9069.4|9059.4|9069.1|9059.1|6
1633499050000|2021-10-06 05:44:10|9069.1|9059.1|9068.6|9058.6|9069.1|9059.1|9068.6|9058.6|2
1633499060000|2021-10-06 05:44:20|9068.4|9058.4|9068|9058|9068.4|9058.4|9068|9058|2
1633499070000|2021-10-06 05:44:30|9067.5|9057.5|9065.6|9055.6|9067.5|9057.5|9065.6|9055.6|4
1633499080000|2021-10-06 05:44:40|9066.1|9056.1|9066.3|9056.3|9066.9|9056.9|9065.6|9055.6|4
1633499090000|2021-10-06 05:44:50|9066.8|9056.8|9066|9056|9067|9057|9066|9056|7
1633499100000|2021-10-06 05:45:00|9065.6|9055.6|9067.3|9057.3|9067.3|9057.3|9065.6|9055.6|6
1633499110000|2021-10-06 05:45:10|9067.6|9057.6|9066.6|9056.6|9068|9058|9066.6|9056.6|4
1633499120000|2021-10-06 05:45:20|9067.1|9057.1|9066.6|9056.6|9067.1|9057.1|9066.6|9056.6|2
1633499130000|2021-10-06 05:45:30|9066.1|9056.1|9066.1|9056.1|9066.1|9056.1|9066.1|9056.1|1
1633499140000|2021-10-06 05:45:40|9065.6|9055.6|9066.5|9056.5|9066.5|9056.5|9065.6|9055.6|3
1633499150000|2021-10-06 05:45:50|9066.1|9056.1|9066.5|9056.5|9066.5|9056.5|9066.1|9056.1|4
1633499160000|2021-10-06 05:46:00|9066.1|9056.1|9068.6|9058.6|9068.6|9058.6|9066.1|9056.1|5
1633499180000|2021-10-06 05:46:20|9068.4|9058.4|9066.6|9056.6|9068.4|9058.4|9066.6|9056.6|2
1633499200000|2021-10-06 05:46:40|9067|9057|9067|9057|9067|9057|9067|9057|1
1633499210000|2021-10-06 05:46:50|9066.3|9056.3|9067.4|9057.4|9067.9|9057.9|9065.8|9055.8|10
1633499220000|2021-10-06 05:47:00|9067.8|9057.8|9067.8|9057.8|9068.1|9058.1|9067.8|9057.8|3
1633499230000|2021-10-06 05:47:10|9067.9|9057.9|9068.1|9058.1|9068.1|9058.1|9067.9|9057.9|2
1633499240000|2021-10-06 05:47:20|9067.9|9057.9|9068.1|9058.1|9068.1|9058.1|9067.5|9057.5|5
1633499250000|2021-10-06 05:47:30|9067.9|9057.9|9068.6|9058.6|9068.6|9058.6|9067.9|9057.9|3
1633499260000|2021-10-06 05:47:40|9068.1|9058.1|9068.8|9058.8|9068.8|9058.8|9067.9|9057.9|5
1633499270000|2021-10-06 05:47:50|9068.6|9058.6|9068.6|9058.6|9068.6|9058.6|9068.6|9058.6|1
1633499290000|2021-10-06 05:48:10|9068.9|9058.9|9069.9|9059.9|9070.1|9060.1|9068.9|9058.9|4
1633499300000|2021-10-06 05:48:20|9069.4|9059.4|9068.6|9058.6|9069.4|9059.4|9068.4|9058.4|5
1633499310000|2021-10-06 05:48:30|9068.9|9058.9|9069.9|9059.9|9069.9|9059.9|9068.9|9058.9|3
1633499330000|2021-10-06 05:48:50|9069.6|9059.6|9069.6|9059.6|9069.6|9059.6|9069.4|9059.4|3
1633499340000|2021-10-06 05:49:00|9069.4|9059.4|9070.4|9060.4|9070.4|9060.4|9069.4|9059.4|5
1633499350000|2021-10-06 05:49:10|9070.9|9060.9|9071.6|9061.6|9071.6|9061.6|9070.9|9060.9|3
1633499360000|2021-10-06 05:49:20|9070.9|9060.9|9071.5|9061.5|9071.5|9061.5|9070.9|9060.9|2
1633499370000|2021-10-06 05:49:30|9072.6|9062.6|9072|9062|9072.6|9062.6|9072|9062|3
1633499400000|2021-10-06 05:50:00|9071.8|9061.8|9070.6|9060.6|9071.8|9061.8|9070.4|9060.4|5
1633499410000|2021-10-06 05:50:10|9070.5|9060.5|9069.6|9059.6|9070.8|9060.8|9069.6|9059.6|10
1633499420000|2021-10-06 05:50:20|9069.4|9059.4|9068.9|9058.9|9069.4|9059.4|9068.9|9058.9|3
1633499430000|2021-10-06 05:50:30|9068.8|9058.8|9069.3|9059.3|9069.3|9059.3|9068.8|9058.8|3
1633499440000|2021-10-06 05:50:40|9069|9059|9068.6|9058.6|9069|9059|9068.6|9058.6|2
1633499450000|2021-10-06 05:50:50|9068.4|9058.4|9068.4|9058.4|9068.4|9058.4|9068|9058|3
1633499460000|2021-10-06 05:51:00|9068|9058|9066.6|9056.6|9068|9058|9066.6|9056.6|5
1633499470000|2021-10-06 05:51:10|9066.1|9056.1|9066.1|9056.1|9066.1|9056.1|9066.1|9056.1|1
1633499480000|2021-10-06 05:51:20|9065.6|9055.6|9065.6|9055.6|9065.6|9055.6|9065.6|9055.6|1
1633499490000|2021-10-06 05:51:30|9066.4|9056.4|9067.4|9057.4|9067.8|9057.8|9066.4|9056.4|4
1633499500000|2021-10-06 05:51:40|9067.8|9057.8|9068.1|9058.1|9068.1|9058.1|9067.8|9057.8|2
1633499540000|2021-10-06 05:52:20|9067.9|9057.9|9068.1|9058.1|9068.1|9058.1|9067.9|9057.9|2
1633499550000|2021-10-06 05:52:30|9067.9|9057.9|9067.9|9057.9|9068.1|9058.1|9067.9|9057.9|5
1633499560000|2021-10-06 05:52:40|9068.1|9058.1|9067.9|9057.9|9068.1|9058.1|9067.9|9057.9|2
1633499570000|2021-10-06 05:52:50|9067.6|9057.6|9068.4|9058.4|9068.4|9058.4|9067.6|9057.6|3
1633499590000|2021-10-06 05:53:10|9069.3|9059.3|9069.3|9059.3|9069.3|9059.3|9069.3|9059.3|1
1633499600000|2021-10-06 05:53:20|9069.1|9059.1|9069.1|9059.1|9069.1|9059.1|9069.1|9059.1|1
1633499610000|2021-10-06 05:53:30|9068.9|9058.9|9069.1|9059.1|9069.1|9059.1|9068.9|9058.9|2
1633499620000|2021-10-06 05:53:40|9070|9060|9071.6|9061.6|9071.6|9061.6|9070|9060|2
1633499630000|2021-10-06 05:53:50|9071.4|9061.4|9071.6|9061.6|9071.6|9061.6|9071.4|9061.4|2
1633499640000|2021-10-06 05:54:00|9071.9|9061.9|9071.6|9061.6|9071.9|9061.9|9071.6|9061.6|2
1633499650000|2021-10-06 05:54:10|9071.9|9061.9|9071.1|9061.1|9071.9|9061.9|9071.1|9061.1|7
1633499670000|2021-10-06 05:54:30|9071.6|9061.6|9071.9|9061.9|9071.9|9061.9|9071.6|9061.6|4
1633499700000|2021-10-06 05:55:00|9071.6|9061.6|9071.6|9061.6|9072.4|9062.4|9071|9061|10
1633499730000|2021-10-06 05:55:30|9071.4|9061.4|9071.4|9061.4|9071.6|9061.6|9071.4|9061.4|3
1633499740000|2021-10-06 05:55:40|9071.6|9061.6|9071.4|9061.4|9071.6|9061.6|9071.1|9061.1|4
1633499750000|2021-10-06 05:55:50|9071.6|9061.6|9071.1|9061.1|9071.6|9061.6|9071.1|9061.1|3
1633499760000|2021-10-06 05:56:00|9071.3|9061.3|9071.6|9061.6|9071.9|9061.9|9071.3|9061.3|4
1633499770000|2021-10-06 05:56:10|9071.4|9061.4|9071.1|9061.1|9071.4|9061.4|9071.1|9061.1|2
1633499780000|2021-10-06 05:56:20|9070.9|9060.9|9071.1|9061.1|9071.6|9061.6|9070.6|9060.6|6
1633499790000|2021-10-06 05:56:30|9071.6|9061.6|9071.1|9061.1|9071.6|9061.6|9071.1|9061.1|3
1633499810000|2021-10-06 05:56:50|9070.6|9060.6|9070.6|9060.6|9070.6|9060.6|9070.6|9060.6|1
1633499830000|2021-10-06 05:57:10|9071.4|9061.4|9072|9062|9072.4|9062.4|9071.4|9061.4|5
1633499850000|2021-10-06 05:57:30|9072.4|9062.4|9072.9|9062.9|9072.9|9062.9|9072.4|9062.4|2
1633499860000|2021-10-06 05:57:40|9073|9063|9073|9063|9073|9063|9073|9063|1
1633499870000|2021-10-06 05:57:50|9072.5|9062.5|9072.3|9062.3|9072.5|9062.5|9072.3|9062.3|2
1633499880000|2021-10-06 05:58:00|9072.4|9062.4|9072.4|9062.4|9072.4|9062.4|9072.3|9062.3|3
1633499890000|2021-10-06 05:58:10|9072.3|9062.3|9072.4|9062.4|9072.4|9062.4|9072.3|9062.3|4
1633499960000|2021-10-06 05:59:20|9072.3|9062.3|9068.9|9058.9|9072.3|9062.3|9068.9|9058.9|5
1633499970000|2021-10-06 05:59:30|9068.5|9058.5|9067.3|9057.3|9068.5|9058.5|9067.1|9057.1|6
1633499980000|2021-10-06 05:59:40|9067.1|9057.1|9066.1|9056.1|9067.1|9057.1|9066.1|9056.1|2
1633499990000|2021-10-06 05:59:50|9066.6|9056.6|9067.3|9057.3|9067.3|9057.3|9066.6|9056.6|2
1633500000000|2021-10-06 06:00:00|9066.6|9056.6|9066.9|9056.9|9068.1|9058.1|9066.1|9056.1|9
1633500010000|2021-10-06 06:00:10|9067.9|9057.9|9068.9|9058.9|9069.4|9059.4|9067.9|9057.9|5
1633500020000|2021-10-06 06:00:20|9068.6|9058.6|9068.1|9058.1|9068.6|9058.6|9068.1|9058.1|7
1633500030000|2021-10-06 06:00:30|9067.8|9057.8|9067.1|9057.1|9067.9|9057.9|9066.4|9056.4|9
1633500040000|2021-10-06 06:00:40|9066.6|9056.6|9066.1|9056.1|9067.1|9057.1|9066.1|9056.1|11
1633500050000|2021-10-06 06:00:50|9066.6|9056.6|9066.6|9056.6|9066.6|9056.6|9066.1|9056.1|5
1633500060000|2021-10-06 06:01:00|9066.9|9056.9|9066.6|9056.6|9067.3|9057.3|9066.6|9056.6|8
1633500070000|2021-10-06 06:01:10|9065.8|9055.8|9066.4|9056.4|9067.3|9057.3|9065.8|9055.8|4
1633500080000|2021-10-06 06:01:20|9066.6|9056.6|9066.6|9056.6|9066.6|9056.6|9066.6|9056.6|1
1633500090000|2021-10-06 06:01:30|9066.4|9056.4|9066.4|9056.4|9066.6|9056.6|9066.4|9056.4|7
1633500100000|2021-10-06 06:01:40|9066.8|9056.8|9066.4|9056.4|9066.8|9056.8|9066.4|9056.4|2
1633500120000|2021-10-06 06:02:00|9066.1|9056.1|9067.4|9057.4|9067.4|9057.4|9066.1|9056.1|5
1633500130000|2021-10-06 06:02:10|9067.6|9057.6|9067.6|9057.6|9067.6|9057.6|9067.6|9057.6|1
1633500140000|2021-10-06 06:02:20|9067.3|9057.3|9066.6|9056.6|9067.3|9057.3|9066.1|9056.1|8
1633500160000|2021-10-06 06:02:40|9066.4|9056.4|9067.6|9057.6|9067.6|9057.6|9066.1|9056.1|5
1633500170000|2021-10-06 06:02:50|9068.1|9058.1|9067.6|9057.6|9068.1|9058.1|9067.6|9057.6|3
1633500180000|2021-10-06 06:03:00|9067.1|9057.1|9066.4|9056.4|9067.6|9057.6|9066.4|9056.4|6
1633500200000|2021-10-06 06:03:20|9067|9057|9066.9|9056.9|9067.6|9057.6|9066.4|9056.4|5
1633500210000|2021-10-06 06:03:30|9067.1|9057.1|9066.9|9056.9|9067.1|9057.1|9066.9|9056.9|14
1633500220000|2021-10-06 06:03:40|9067.1|9057.1|9067.6|9057.6|9067.6|9057.6|9066.9|9056.9|7
1633500240000|2021-10-06 06:04:00|9067.4|9057.4|9066.9|9056.9|9067.4|9057.4|9066.1|9056.1|8
1633500250000|2021-10-06 06:04:10|9067.1|9057.1|9066.6|9056.6|9067.1|9057.1|9066.1|9056.1|7
1633500260000|2021-10-06 06:04:20|9066.9|9056.9|9066.6|9056.6|9066.9|9056.9|9066.6|9056.6|4
1633500270000|2021-10-06 06:04:30|9066.9|9056.9|9066.9|9056.9|9067.4|9057.4|9066.9|9056.9|4
1633500280000|2021-10-06 06:04:40|9067.4|9057.4|9068.1|9058.1|9068.1|9058.1|9067.4|9057.4|2
1633500290000|2021-10-06 06:04:50|9067.6|9057.6|9067.4|9057.4|9067.6|9057.6|9067.4|9057.4|4
1633500300000|2021-10-06 06:05:00|9066.9|9056.9|9067|9057|9067.4|9057.4|9066.1|9056.1|13
1633500310000|2021-10-06 06:05:10|9066.8|9056.8|9066.5|9056.5|9066.8|9056.8|9066.5|9056.5|2
1633500320000|2021-10-06 06:05:20|9066.9|9056.9|9066.9|9056.9|9066.9|9056.9|9066.9|9056.9|1
1633500330000|2021-10-06 06:05:30|9066.6|9056.6|9066.4|9056.4|9066.9|9056.9|9065.9|9055.9|10
1633500340000|2021-10-06 06:05:40|9065.9|9055.9|9065.9|9055.9|9066.4|9056.4|9065.9|9055.9|3
1633500350000|2021-10-06 06:05:50|9066.4|9056.4|9066.1|9056.1|9066.6|9056.6|9065.6|9055.6|7
1633500360000|2021-10-06 06:06:00|9067|9057|9066.6|9056.6|9067|9057|9066.6|9056.6|8
1633500370000|2021-10-06 06:06:10|9067.3|9057.3|9066|9056|9067.3|9057.3|9066|9056|2
1633500380000|2021-10-06 06:06:20|9066.1|9056.1|9066.1|9056.1|9066.1|9056.1|9066.1|9056.1|1
1633500390000|2021-10-06 06:06:30|9066.6|9056.6|9067.4|9057.4|9067.4|9057.4|9066.6|9056.6|8
1633500400000|2021-10-06 06:06:40|9067|9057|9066.6|9056.6|9067.6|9057.6|9066.1|9056.1|10
1633500410000|2021-10-06 06:06:50|9066.9|9056.9|9069.9|9059.9|9069.9|9059.9|9066.9|9056.9|6
1633500420000|2021-10-06 06:07:00|9069.6|9059.6|9069.6|9059.6|9069.6|9059.6|9069.1|9059.1|3
1633500430000|2021-10-06 06:07:10|9069.4|9059.4|9071.1|9061.1|9071.1|9061.1|9069.4|9059.4|5
1633500440000|2021-10-06 06:07:20|9071.4|9061.4|9072.1|9062.1|9072.1|9062.1|9071.4|9061.4|2
1633500480000|2021-10-06 06:08:00|9071.9|9061.9|9071.5|9061.5|9071.9|9061.9|9071.5|9061.5|2
1633500510000|2021-10-06 06:08:30|9070.9|9060.9|9071.6|9061.6|9071.6|9061.6|9070.9|9060.9|2
1633500520000|2021-10-06 06:08:40|9071.5|9061.5|9071.1|9061.1|9071.5|9061.5|9071.1|9061.1|3
1633500530000|2021-10-06 06:08:50|9071.5|9061.5|9072.1|9062.1|9072.1|9062.1|9071.5|9061.5|4
1633500540000|2021-10-06 06:09:00|9071.9|9061.9|9073.4|9063.4|9073.4|9063.4|9071.9|9061.9|5
1633500550000|2021-10-06 06:09:10|9073.6|9063.6|9073.9|9063.9|9074.3|9064.3|9073.6|9063.6|4
1633500560000|2021-10-06 06:09:20|9073.6|9063.6|9070.9|9060.9|9073.6|9063.6|9070.9|9060.9|4
1633500570000|2021-10-06 06:09:30|9071.1|9061.1|9071.1|9061.1|9071.1|9061.1|9071.1|9061.1|1
1633500580000|2021-10-06 06:09:40|9071.4|9061.4|9071.1|9061.1|9071.4|9061.4|9071.1|9061.1|2
1633500590000|2021-10-06 06:09:50|9071.4|9061.4|9071.8|9061.8|9071.9|9061.9|9071.4|9061.4|3
1633500600000|2021-10-06 06:10:00|9071.4|9061.4|9069.9|9059.9|9071.4|9061.4|9069.9|9059.9|5
1633500630000|2021-10-06 06:10:30|9068.9|9058.9|9067.6|9057.6|9068.9|9058.9|9067.6|9057.6|3
1633500640000|2021-10-06 06:10:40|9067.9|9057.9|9067.9|9057.9|9067.9|9057.9|9067.6|9057.6|7
1633500650000|2021-10-06 06:10:50|9067.6|9057.6|9069.6|9059.6|9069.6|9059.6|9067.6|9057.6|7
1633500670000|2021-10-06 06:11:10|9069.4|9059.4|9069.4|9059.4|9069.4|9059.4|9069.4|9059.4|1
1633500680000|2021-10-06 06:11:20|9069.6|9059.6|9072.4|9062.4|9072.4|9062.4|9069.6|9059.6|3
1633500690000|2021-10-06 06:11:30|9072.6|9062.6|9072.5|9062.5|9072.6|9062.6|9072.5|9062.5|2
1633500700000|2021-10-06 06:11:40|9072.9|9062.9|9072.5|9062.5|9072.9|9062.9|9072.5|9062.5|2
1633500710000|2021-10-06 06:11:50|9072.9|9062.9|9073|9063|9073.1|9063.1|9072.6|9062.6|4
1633500740000|2021-10-06 06:12:20|9073.4|9063.4|9075.6|9065.6|9075.6|9065.6|9073.4|9063.4|4
1633500750000|2021-10-06 06:12:30|9076.8|9066.8|9077.4|9067.4|9077.4|9067.4|9076.8|9066.8|3
1633500760000|2021-10-06 06:12:40|9077.5|9067.5|9078.9|9068.9|9078.9|9068.9|9077.5|9067.5|4
1633500770000|2021-10-06 06:12:50|9079.1|9069.1|9079.4|9069.4|9079.4|9069.4|9079.1|9069.1|2
1633500780000|2021-10-06 06:13:00|9079.5|9069.5|9080.4|9070.4|9080.4|9070.4|9079.5|9069.5|3
1633500790000|2021-10-06 06:13:10|9081.5|9071.5|9081.6|9071.6|9081.6|9071.6|9081.5|9071.5|2
1633500800000|2021-10-06 06:13:20|9082.4|9072.4|9082.4|9072.4|9082.4|9072.4|9082.3|9072.3|3
1633500820000|2021-10-06 06:13:40|9082.6|9072.6|9082.4|9072.4|9082.6|9072.6|9082.1|9072.1|4
1633500830000|2021-10-06 06:13:50|9082.1|9072.1|9082.4|9072.4|9082.4|9072.4|9082.1|9072.1|2
1633500840000|2021-10-06 06:14:00|9082.1|9072.1|9079.3|9069.3|9082.4|9072.4|9079.3|9069.3|5
1633500850000|2021-10-06 06:14:10|9079.1|9069.1|9078.4|9068.4|9079.1|9069.1|9078.4|9068.4|4
1633500860000|2021-10-06 06:14:20|9078.1|9068.1|9077.1|9067.1|9078.1|9068.1|9076.9|9066.9|4
1633500870000|2021-10-06 06:14:30|9076.9|9066.9|9076.4|9066.4|9076.9|9066.9|9076.4|9066.4|2
1633500880000|2021-10-06 06:14:40|9076.1|9066.1|9074.4|9064.4|9076.1|9066.1|9074.1|9064.1|8
1633500890000|2021-10-06 06:14:50|9074.6|9064.6|9074.6|9064.6|9074.6|9064.6|9074.6|9064.6|1
1633500900000|2021-10-06 06:15:00|9074.9|9064.9|9074.9|9064.9|9074.9|9064.9|9074.9|9064.9|1
1633500910000|2021-10-06 06:15:10|9075.1|9065.1|9075.9|9065.9|9076.1|9066.1|9075.1|9065.1|3
1633500940000|2021-10-06 06:15:40|9076.4|9066.4|9076.1|9066.1|9076.4|9066.4|9076.1|9066.1|2
1633500950000|2021-10-06 06:15:50|9076.4|9066.4|9078.6|9068.6|9078.6|9068.6|9076.4|9066.4|5
1633500960000|2021-10-06 06:16:00|9079|9069|9080.4|9070.4|9080.4|9070.4|9079|9069|3
1633500970000|2021-10-06 06:16:10|9080.3|9070.3|9079.6|9069.6|9080.3|9070.3|9079.4|9069.4|6
1633500980000|2021-10-06 06:16:20|9079.4|9069.4|9079.1|9069.1|9079.4|9069.4|9079.1|9069.1|2
1633500990000|2021-10-06 06:16:30|9078.9|9068.9|9079.1|9069.1|9079.1|9069.1|9078.9|9068.9|2
1633501000000|2021-10-06 06:16:40|9078.9|9068.9|9078|9068|9078.9|9068.9|9077.6|9067.6|5
1633501010000|2021-10-06 06:16:50|9077.9|9067.9|9077.9|9067.9|9077.9|9067.9|9077.9|9067.9|1
1633501020000|2021-10-06 06:17:00|9078|9068|9078.1|9068.1|9078.5|9068.5|9078|9068|4
1633501030000|2021-10-06 06:17:10|9077.9|9067.9|9076.9|9066.9|9077.9|9067.9|9076.9|9066.9|2
1633501040000|2021-10-06 06:17:20|9076.6|9066.6|9076.1|9066.1|9076.6|9066.6|9075.9|9065.9|4
1633501050000|2021-10-06 06:17:30|9075.9|9065.9|9073.5|9063.5|9075.9|9065.9|9073.5|9063.5|5
1633501090000|2021-10-06 06:18:10|9073.1|9063.1|9072.9|9062.9|9073.1|9063.1|9072.9|9062.9|2
1633501120000|2021-10-06 06:18:40|9073|9063|9073.3|9063.3|9073.3|9063.3|9073|9063|2
1633501130000|2021-10-06 06:18:50|9073.4|9063.4|9073.4|9063.4|9073.4|9063.4|9073.4|9063.4|1
1633501140000|2021-10-06 06:19:00|9074.4|9064.4|9076.1|9066.1|9076.1|9066.1|9074.4|9064.4|4
1633501150000|2021-10-06 06:19:10|9075.9|9065.9|9075.9|9065.9|9075.9|9065.9|9075.9|9065.9|1
1633501160000|2021-10-06 06:19:20|9075.6|9065.6|9075.6|9065.6|9075.6|9065.6|9075.6|9065.6|1
1633501170000|2021-10-06 06:19:30|9075.4|9065.4|9075.8|9065.8|9075.8|9065.8|9075.4|9065.4|2
1633501180000|2021-10-06 06:19:40|9075.9|9065.9|9075.1|9065.1|9076.3|9066.3|9074.9|9064.9|6
1633501190000|2021-10-06 06:19:50|9075.5|9065.5|9075.8|9065.8|9076|9066|9075.5|9065.5|4
1633501200000|2021-10-06 06:20:00|9075.3|9065.3|9074.8|9064.8|9075.3|9065.3|9074.8|9064.8|2
1633501210000|2021-10-06 06:20:10|9075|9065|9075|9065|9075|9065|9074.8|9064.8|3
1633501220000|2021-10-06 06:20:20|9074.8|9064.8|9075.1|9065.1|9076.1|9066.1|9074.6|9064.6|5
1633501230000|2021-10-06 06:20:30|9075.4|9065.4|9075.6|9065.6|9075.6|9065.6|9075.4|9065.4|2
1633501250000|2021-10-06 06:20:50|9075.9|9065.9|9079.4|9069.4|9079.4|9069.4|9075.9|9065.9|5
1633501260000|2021-10-06 06:21:00|9079.6|9069.6|9079.5|9069.5|9079.6|9069.6|9079.5|9069.5|2
1633501280000|2021-10-06 06:21:20|9079.9|9069.9|9079.9|9069.9|9079.9|9069.9|9079.9|9069.9|1
1633501290000|2021-10-06 06:21:30|9079.6|9069.6|9079.6|9069.6|9079.6|9069.6|9079.6|9069.6|1
1633501330000|2021-10-06 06:22:10|9080|9070|9079.8|9069.8|9080|9070|9079.8|9069.8|2
1633501360000|2021-10-06 06:22:40|9080.1|9070.1|9082.5|9072.5|9082.6|9072.6|9080.1|9070.1|4
1633501370000|2021-10-06 06:22:50|9083|9073|9083|9073|9083|9073|9083|9073|1
1633501380000|2021-10-06 06:23:00|9082.9|9072.9|9082.6|9072.6|9082.9|9072.9|9081.6|9071.6|6
1633501390000|2021-10-06 06:23:10|9082.4|9072.4|9081.4|9071.4|9082.4|9072.4|9081.4|9071.4|2
1633501400000|2021-10-06 06:23:20|9081.8|9071.8|9081.4|9071.4|9082.1|9072.1|9081.4|9071.4|8
1633501410000|2021-10-06 06:23:30|9081.1|9071.1|9081.1|9071.1|9081.1|9071.1|9081.1|9071.1|1
1633501420000|2021-10-06 06:23:40|9081|9071|9081|9071|9081.3|9071.3|9080.8|9070.8|13
1633501430000|2021-10-06 06:23:50|9080.8|9070.8|9078.6|9068.6|9080.8|9070.8|9078.6|9068.6|7
1633501440000|2021-10-06 06:24:00|9078.9|9068.9|9079.1|9069.1|9079.1|9069.1|9078.9|9068.9|2
1633501460000|2021-10-06 06:24:20|9079.6|9069.6|9080.4|9070.4|9080.4|9070.4|9079.6|9069.6|3
1633501510000|2021-10-06 06:25:10|9079.6|9069.6|9077.1|9067.1|9079.6|9069.6|9077.1|9067.1|3
1633501520000|2021-10-06 06:25:20|9076.6|9066.6|9075.6|9065.6|9076.6|9066.6|9075.6|9065.6|2
1633501560000|2021-10-06 06:26:00|9074.9|9064.9|9073.8|9063.8|9074.9|9064.9|9073.8|9063.8|2
1633501570000|2021-10-06 06:26:10|9074.5|9064.5|9074.9|9064.9|9074.9|9064.9|9074.5|9064.5|2
1633501580000|2021-10-06 06:26:20|9074.8|9064.8|9077.6|9067.6|9077.6|9067.6|9074.8|9064.8|5
1633501590000|2021-10-06 06:26:30|9078.1|9068.1|9078.1|9068.1|9078.1|9068.1|9078.1|9068.1|1
1633501600000|2021-10-06 06:26:40|9077.1|9067.1|9078.1|9068.1|9078.1|9068.1|9077.1|9067.1|3
1633501610000|2021-10-06 06:26:50|9077.9|9067.9|9078.1|9068.1|9078.1|9068.1|9077.9|9067.9|2
1633501620000|2021-10-06 06:27:00|9077.9|9067.9|9077.9|9067.9|9078.1|9068.1|9077.9|9067.9|3
1633501630000|2021-10-06 06:27:10|9078.1|9068.1|9078.1|9068.1|9078.1|9068.1|9078.1|9068.1|1
1633501640000|2021-10-06 06:27:20|9078.6|9068.6|9078.6|9068.6|9078.6|9068.6|9078.6|9068.6|1
1633501660000|2021-10-06 06:27:40|9079.1|9069.1|9079.6|9069.6|9080.9|9070.9|9079.1|9069.1|5
1633501670000|2021-10-06 06:27:50|9079.8|9069.8|9079.8|9069.8|9079.8|9069.8|9079.8|9069.8|1
1633501680000|2021-10-06 06:28:00|9079.6|9069.6|9079.4|9069.4|9079.6|9069.6|9079.4|9069.4|2
1633501700000|2021-10-06 06:28:20|9078.9|9068.9|9077.6|9067.6|9078.9|9068.9|9077.6|9067.6|2
1633501720000|2021-10-06 06:28:40|9078.4|9068.4|9078.9|9068.9|9078.9|9068.9|9078.4|9068.4|2
1633501730000|2021-10-06 06:28:50|9079.5|9069.5|9079.9|9069.9|9079.9|9069.9|9079.5|9069.5|2
1633501740000|2021-10-06 06:29:00|9079.8|9069.8|9077.5|9067.5|9079.8|9069.8|9077.4|9067.4|9
1633501750000|2021-10-06 06:29:10|9077.4|9067.4|9077.4|9067.4|9077.4|9067.4|9077.4|9067.4|1
1633501780000|2021-10-06 06:29:40|9077.1|9067.1|9076.1|9066.1|9077.1|9067.1|9076.1|9066.1|2
1633501800000|2021-10-06 06:30:00|9076|9066|9074.1|9064.1|9076|9066|9074.1|9064.1|9
1633501810000|2021-10-06 06:30:10|9073.8|9063.8|9074.4|9064.4|9074.4|9064.4|9073.8|9063.8|3
1633501820000|2021-10-06 06:30:20|9074.1|9064.1|9074.1|9064.1|9074.1|9064.1|9074.1|9064.1|1
1633501830000|2021-10-06 06:30:30|9073.8|9063.8|9074|9064|9074|9064|9073.8|9063.8|2
1633501840000|2021-10-06 06:30:40|9073.8|9063.8|9074.1|9064.1|9074.1|9064.1|9073.4|9063.4|4
1633501850000|2021-10-06 06:30:50|9073.8|9063.8|9073.8|9063.8|9073.8|9063.8|9073.8|9063.8|1
1633501860000|2021-10-06 06:31:00|9074|9064|9074.4|9064.4|9074.4|9064.4|9074|9064|3
1633501890000|2021-10-06 06:31:30|9073.3|9063.3|9073.3|9063.3|9073.3|9063.3|9073.3|9063.3|1
1633501900000|2021-10-06 06:31:40|9073.1|9063.1|9072.8|9062.8|9073.1|9063.1|9072.8|9062.8|2
1633501920000|2021-10-06 06:32:00|9072.5|9062.5|9072.5|9062.5|9072.5|9062.5|9072.5|9062.5|1
1633501930000|2021-10-06 06:32:10|9072.6|9062.6|9072.6|9062.6|9072.6|9062.6|9072.6|9062.6|1
1633501960000|2021-10-06 06:32:40|9072.5|9062.5|9072.5|9062.5|9072.6|9062.6|9072.5|9062.5|7
1633501970000|2021-10-06 06:32:50|9072.8|9062.8|9072.8|9062.8|9072.9|9062.9|9072.8|9062.8|5
1633501980000|2021-10-06 06:33:00|9072.9|9062.9|9072.6|9062.6|9072.9|9062.9|9072.6|9062.6|2
1633501990000|2021-10-06 06:33:10|9072.9|9062.9|9077|9067|9077|9067|9072.9|9062.9|3
1633502000000|2021-10-06 06:33:20|9076.9|9066.9|9076.3|9066.3|9076.9|9066.9|9076|9066|5
1633502010000|2021-10-06 06:33:30|9076.6|9066.6|9076.6|9066.6|9076.6|9066.6|9076.6|9066.6|1
1633502020000|2021-10-06 06:33:40|9076.1|9066.1|9075.5|9065.5|9076.1|9066.1|9075.3|9065.3|8
1633502030000|2021-10-06 06:33:50|9075.4|9065.4|9075.4|9065.4|9075.4|9065.4|9075.4|9065.4|1
1633502040000|2021-10-06 06:34:00|9075|9065|9074.1|9064.1|9075.4|9065.4|9074.1|9064.1|3
1633502050000|2021-10-06 06:34:10|9075.4|9065.4|9075.4|9065.4|9075.4|9065.4|9075.4|9065.4|1
1633502060000|2021-10-06 06:34:20|9075.1|9065.1|9075.4|9065.4|9075.4|9065.4|9075.1|9065.1|2
1633502100000|2021-10-06 06:35:00|9075.8|9065.8|9076.1|9066.1|9076.1|9066.1|9075.8|9065.8|2
1633502110000|2021-10-06 06:35:10|9077.1|9067.1|9077.4|9067.4|9077.4|9067.4|9077.1|9067.1|2
1633502120000|2021-10-06 06:35:20|9077.9|9067.9|9078|9068|9078.1|9068.1|9077.9|9067.9|3
1633502130000|2021-10-06 06:35:30|9077.9|9067.9|9077.3|9067.3|9077.9|9067.9|9077.3|9067.3|2
1633502140000|2021-10-06 06:35:40|9077.6|9067.6|9077.9|9067.9|9077.9|9067.9|9077.6|9067.6|2
1633502150000|2021-10-06 06:35:50|9077.3|9067.3|9077.3|9067.3|9077.3|9067.3|9077.3|9067.3|1
1633502160000|2021-10-06 06:36:00|9077.4|9067.4|9077.9|9067.9|9077.9|9067.9|9077.4|9067.4|2
1633502170000|2021-10-06 06:36:10|9079.3|9069.3|9080.9|9070.9|9080.9|9070.9|9079.3|9069.3|2
1633502180000|2021-10-06 06:36:20|9080.8|9070.8|9081.3|9071.3|9081.3|9071.3|9080.4|9070.4|5
1633502190000|2021-10-06 06:36:30|9081.4|9071.4|9080.9|9070.9|9081.4|9071.4|9080.9|9070.9|3
1633502200000|2021-10-06 06:36:40|9081.1|9071.1|9081.1|9071.1|9081.1|9071.1|9081.1|9071.1|1
1633502210000|2021-10-06 06:36:50|9082.1|9072.1|9086.4|9076.4|9086.6|9076.6|9082.1|9072.1|8
1633502220000|2021-10-06 06:37:00|9087.1|9077.1|9087.4|9077.4|9087.4|9077.4|9087.1|9077.1|10
1633502230000|2021-10-06 06:37:10|9087.6|9077.6|9087.8|9077.8|9087.8|9077.8|9087.6|9077.6|2
1633502240000|2021-10-06 06:37:20|9088.4|9078.4|9088.4|9078.4|9088.4|9078.4|9088.4|9078.4|1
1633502280000|2021-10-06 06:38:00|9089.5|9079.5|9090.1|9080.1|9090.3|9080.3|9089.5|9079.5|3
1633502290000|2021-10-06 06:38:10|9089.8|9079.8|9089.8|9079.8|9089.8|9079.8|9089.8|9079.8|1
1633502300000|2021-10-06 06:38:20|9089.4|9079.4|9089.1|9079.1|9089.4|9079.4|9089.1|9079.1|2
1633502310000|2021-10-06 06:38:30|9089.4|9079.4|9089.6|9079.6|9089.6|9079.6|9089.4|9079.4|6
1633502320000|2021-10-06 06:38:40|9089.3|9079.3|9089.3|9079.3|9089.3|9079.3|9089.3|9079.3|1
1633502330000|2021-10-06 06:38:50|9090.6|9080.6|9089.6|9079.6|9090.6|9080.6|9089.6|9079.6|2
1633502340000|2021-10-06 06:39:00|9089.4|9079.4|9089|9079|9089.4|9079.4|9089|9079|2
1633502350000|2021-10-06 06:39:10|9089.5|9079.5|9089.5|9079.5|9089.5|9079.5|9089.5|9079.5|1
1633502360000|2021-10-06 06:39:20|9089.1|9079.1|9088.8|9078.8|9089.1|9079.1|9088.8|9078.8|2
1633502380000|2021-10-06 06:39:40|9088.9|9078.9|9088.9|9078.9|9088.9|9078.9|9088.9|9078.9|1
1633502390000|2021-10-06 06:39:50|9089.1|9079.1|9088.9|9078.9|9089.1|9079.1|9088.9|9078.9|2
1633502400000|2021-10-06 06:40:00|9089.1|9079.1|9088.9|9078.9|9089.1|9079.1|9088.9|9078.9|2
1633502410000|2021-10-06 06:40:10|9088.4|9078.4|9088.4|9078.4|9088.4|9078.4|9088.4|9078.4|1
1633502430000|2021-10-06 06:40:30|9088.8|9078.8|9088.8|9078.8|9088.8|9078.8|9088.8|9078.8|1
1633502460000|2021-10-06 06:41:00|9088.5|9078.5|9088.8|9078.8|9088.8|9078.8|9088.5|9078.5|2
1633502490000|2021-10-06 06:41:30|9088.9|9078.9|9088.5|9078.5|9088.9|9078.9|9088.5|9078.5|3
1633502500000|2021-10-06 06:41:40|9088.1|9078.1|9088|9078|9088.1|9078.1|9088|9078|2
1633502510000|2021-10-06 06:41:50|9088.1|9078.1|9088.8|9078.8|9088.8|9078.8|9088.1|9078.1|2
1633502520000|2021-10-06 06:42:00|9089.6|9079.6|9089.3|9079.3|9089.6|9079.6|9089.1|9079.1|9
1633502530000|2021-10-06 06:42:10|9089.1|9079.1|9089.4|9079.4|9089.4|9079.4|9088.9|9078.9|4
1633502540000|2021-10-06 06:42:20|9088.9|9078.9|9089.1|9079.1|9089.1|9079.1|9088.6|9078.6|12
1633502550000|2021-10-06 06:42:30|9088.9|9078.9|9089.1|9079.1|9089.1|9079.1|9088.9|9078.9|2
1633502560000|2021-10-06 06:42:40|9088.9|9078.9|9088.1|9078.1|9088.9|9078.9|9088.1|9078.1|3
1633502600000|2021-10-06 06:43:20|9088.3|9078.3|9088.3|9078.3|9088.5|9078.5|9088.3|9078.3|3
1633502610000|2021-10-06 06:43:30|9087.9|9077.9|9087.9|9077.9|9087.9|9077.9|9087.9|9077.9|1
1633502620000|2021-10-06 06:43:40|9088|9078|9088.6|9078.6|9088.6|9078.6|9087.9|9077.9|5
1633502630000|2021-10-06 06:43:50|9088.9|9078.9|9089.6|9079.6|9089.8|9079.8|9088.9|9078.9|3
1633502640000|2021-10-06 06:44:00|9090.1|9080.1|9088.8|9078.8|9090.1|9080.1|9088.8|9078.8|8
1633502650000|2021-10-06 06:44:10|9088.6|9078.6|9089.4|9079.4|9089.4|9079.4|9088.6|9078.6|3
1633502660000|2021-10-06 06:44:20|9089.6|9079.6|9089.6|9079.6|9089.6|9079.6|9089.6|9079.6|1
1633502670000|2021-10-06 06:44:30|9089.9|9079.9|9090.3|9080.3|9090.3|9080.3|9089.9|9079.9|2
1633502680000|2021-10-06 06:44:40|9090.5|9080.5|9090.4|9080.4|9090.6|9080.6|9090.3|9080.3|4
1633502690000|2021-10-06 06:44:50|9090|9080|9090|9080|9090|9080|9090|9080|1
1633502700000|2021-10-06 06:45:00|9090.3|9080.3|9092.4|9082.4|9092.4|9082.4|9090.3|9080.3|4
1633502710000|2021-10-06 06:45:10|9092.6|9082.6|9092.4|9082.4|9092.6|9082.6|9092.4|9082.4|2
1633502720000|2021-10-06 06:45:20|9092.1|9082.1|9092.4|9082.4|9092.4|9082.4|9092.1|9082.1|2
1633502750000|2021-10-06 06:45:50|9093.9|9083.9|9098.9|9088.9|9099.1|9089.1|9093.9|9083.9|7
1633502760000|2021-10-06 06:46:00|9098.8|9088.8|9099.9|9089.9|9099.9|9089.9|9098.8|9088.8|6
1633502770000|2021-10-06 06:46:10|9101|9091|9100.9|9090.9|9101.1|9091.1|9100.5|9090.5|6
1633502780000|2021-10-06 06:46:20|9100.4|9090.4|9100|9090|9100.4|9090.4|9100|9090|2
1633502790000|2021-10-06 06:46:30|9099.9|9089.9|9100.4|9090.4|9100.4|9090.4|9099.9|9089.9|3
1633502800000|2021-10-06 06:46:40|9100.1|9090.1|9100.1|9090.1|9100.1|9090.1|9100.1|9090.1|1
1633502810000|2021-10-06 06:46:50|9099.8|9089.8|9099.4|9089.4|9099.8|9089.8|9099.4|9089.4|4
1633502820000|2021-10-06 06:47:00|9099.1|9089.1|9099.1|9089.1|9099.1|9089.1|9099.1|9089.1|1
1633502830000|2021-10-06 06:47:10|9098.8|9088.8|9096.9|9086.9|9098.8|9088.8|9096.9|9086.9|5
1633502840000|2021-10-06 06:47:20|9097.4|9087.4|9097.3|9087.3|9097.5|9087.5|9097.3|9087.3|3
1633502850000|2021-10-06 06:47:30|9096.9|9086.9|9095.1|9085.1|9096.9|9086.9|9094.9|9084.9|9
1633502860000|2021-10-06 06:47:40|9095|9085|9094.5|9084.5|9095|9085|9094.5|9084.5|3
1633502870000|2021-10-06 06:47:50|9094.4|9084.4|9093.9|9083.9|9094.4|9084.4|9093.9|9083.9|2
1633502880000|2021-10-06 06:48:00|9093.6|9083.6|9093.6|9083.6|9093.6|9083.6|9093.6|9083.6|1
1633502890000|2021-10-06 06:48:10|9093.8|9083.8|9095.1|9085.1|9095.1|9085.1|9093.8|9083.8|6
1633502900000|2021-10-06 06:48:20|9094.6|9084.6|9094.6|9084.6|9094.6|9084.6|9094.6|9084.6|1
1633502910000|2021-10-06 06:48:30|9095.6|9085.6|9096.1|9086.1|9096.4|9086.4|9095.6|9085.6|3
1633502920000|2021-10-06 06:48:40|9095.6|9085.6|9095.3|9085.3|9095.6|9085.6|9095.3|9085.3|2
1633502930000|2021-10-06 06:48:50|9094.4|9084.4|9095|9085|9095|9085|9093.6|9083.6|7
1633502940000|2021-10-06 06:49:00|9094.6|9084.6|9093.8|9083.8|9095|9085|9093.8|9083.8|7
1633502960000|2021-10-06 06:49:20|9093.6|9083.6|9093.4|9083.4|9093.6|9083.6|9093.4|9083.4|2
1633502970000|2021-10-06 06:49:30|9093.1|9083.1|9093.3|9083.3|9093.3|9083.3|9093.1|9083.1|2
1633502980000|2021-10-06 06:49:40|9092.4|9082.4|9091.1|9081.1|9092.4|9082.4|9091.1|9081.1|2
1633502990000|2021-10-06 06:49:50|9091.6|9081.6|9093.1|9083.1|9094.1|9084.1|9091.6|9081.6|4
1633503000000|2021-10-06 06:50:00|9093.5|9083.5|9095.5|9085.5|9095.5|9085.5|9092.5|9082.5|11
1633503010000|2021-10-06 06:50:10|9095.8|9085.8|9102.6|9092.6|9102.6|9092.6|9095.8|9085.8|4
1633503030000|2021-10-06 06:50:30|9103|9093|9103|9093|9103|9093|9103|9093|1
1633503040000|2021-10-06 06:50:40|9105.1|9095.1|9105.1|9095.1|9105.3|9095.3|9105.1|9095.1|3
1633503050000|2021-10-06 06:50:50|9105.4|9095.4|9112.3|9102.3|9112.4|9102.4|9105.4|9095.4|7
1633503060000|2021-10-06 06:51:00|9112.4|9102.4|9112.9|9102.9|9113.6|9103.6|9112.4|9102.4|8
1633503070000|2021-10-06 06:51:10|9113.1|9103.1|9108.4|9098.4|9113.1|9103.1|9108.4|9098.4|7
1633503080000|2021-10-06 06:51:20|9108.1|9098.1|9107.8|9097.8|9108.1|9098.1|9107.6|9097.6|4
1633503090000|2021-10-06 06:51:30|9107.5|9097.5|9107|9097|9107.8|9097.8|9106.6|9096.6|6
1633503100000|2021-10-06 06:51:40|9107.6|9097.6|9107.5|9097.5|9107.6|9097.6|9107.5|9097.5|2
1633503110000|2021-10-06 06:51:50|9106.6|9096.6|9109.4|9099.4|9109.4|9099.4|9106.6|9096.6|4
1633503120000|2021-10-06 06:52:00|9109.9|9099.9|9109.5|9099.5|9110.1|9100.1|9109.5|9099.5|4
1633503130000|2021-10-06 06:52:10|9109.4|9099.4|9110.1|9100.1|9110.1|9100.1|9109.1|9099.1|5
1633503140000|2021-10-06 06:52:20|9110.4|9100.4|9108.5|9098.5|9110.4|9100.4|9108.5|9098.5|7
1633503150000|2021-10-06 06:52:30|9108.4|9098.4|9108.4|9098.4|9108.4|9098.4|9108.4|9098.4|1
1633503160000|2021-10-06 06:52:40|9108.1|9098.1|9108.4|9098.4|9108.4|9098.4|9108.1|9098.1|2
1633503180000|2021-10-06 06:53:00|9108.3|9098.3|9106.3|9096.3|9108.3|9098.3|9106.3|9096.3|7
1633503190000|2021-10-06 06:53:10|9107.1|9097.1|9107.1|9097.1|9107.1|9097.1|9106.9|9096.9|3
1633503200000|2021-10-06 06:53:20|9107.8|9097.8|9109.4|9099.4|9109.4|9099.4|9107.8|9097.8|8
1633503210000|2021-10-06 06:53:30|9109.1|9099.1|9108.6|9098.6|9109.1|9099.1|9108.6|9098.6|5
1633503220000|2021-10-06 06:53:40|9108.4|9098.4|9108.1|9098.1|9108.6|9098.6|9107.9|9097.9|11
1633503230000|2021-10-06 06:53:50|9108.6|9098.6|9108.6|9098.6|9108.6|9098.6|9108.6|9098.6|1
1633503240000|2021-10-06 06:54:00|9108.1|9098.1|9108.1|9098.1|9108.1|9098.1|9108.1|9098.1|1
1633503270000|2021-10-06 06:54:30|9107.9|9097.9|9107.9|9097.9|9107.9|9097.9|9107.9|9097.9|1
1633503290000|2021-10-06 06:54:50|9107.6|9097.6|9107.9|9097.9|9107.9|9097.9|9107.6|9097.6|2
1633503310000|2021-10-06 06:55:10|9108|9098|9107.8|9097.8|9108|9098|9107.8|9097.8|3
1633503320000|2021-10-06 06:55:20|9107.4|9097.4|9106.8|9096.8|9107.4|9097.4|9106.8|9096.8|3
1633503340000|2021-10-06 06:55:40|9106.5|9096.5|9104.5|9094.5|9106.5|9096.5|9104.5|9094.5|5
1633503350000|2021-10-06 06:55:50|9104.3|9094.3|9102.5|9092.5|9104.3|9094.3|9102.5|9092.5|3
1633503360000|2021-10-06 06:56:00|9102.3|9092.3|9102.4|9092.4|9102.5|9092.5|9102.3|9092.3|3
1633503370000|2021-10-06 06:56:10|9102.8|9092.8|9102.8|9092.8|9102.8|9092.8|9102.8|9092.8|1
1633503380000|2021-10-06 06:56:20|9102.5|9092.5|9102.5|9092.5|9102.5|9092.5|9102.5|9092.5|1
1633503390000|2021-10-06 06:56:30|9102.9|9092.9|9102|9092|9102.9|9092.9|9102|9092|6
1633503410000|2021-10-06 06:56:50|9101.5|9091.5|9099|9089|9101.5|9091.5|9099|9089|4
1633503420000|2021-10-06 06:57:00|9098.9|9088.9|9096|9086|9098.9|9088.9|9096|9086|14
1633503430000|2021-10-06 06:57:10|9095.8|9085.8|9093.1|9083.1|9095.8|9085.8|9093.1|9083.1|10
1633503440000|2021-10-06 06:57:20|9093|9083|9092.3|9082.3|9093|9083|9092.3|9082.3|5
1633503450000|2021-10-06 06:57:30|9092|9082|9094.9|9084.9|9095|9085|9092|9082|5
1633503470000|2021-10-06 06:57:50|9094.8|9084.8|9094.6|9084.6|9094.8|9084.8|9094.4|9084.4|4
1633503480000|2021-10-06 06:58:00|9094.9|9084.9|9096.4|9086.4|9096.4|9086.4|9094.9|9084.9|2
1633503500000|2021-10-06 06:58:20|9095.1|9085.1|9095.3|9085.3|9095.3|9085.3|9094.9|9084.9|3
1633503520000|2021-10-06 06:58:40|9096.1|9086.1|9096.1|9086.1|9096.1|9086.1|9096.1|9086.1|1
1633503540000|2021-10-06 06:59:00|9096.3|9086.3|9096.1|9086.1|9096.3|9086.3|9096.1|9086.1|2
1633503550000|2021-10-06 06:59:10|9095|9085|9094.8|9084.8|9095|9085|9094.8|9084.8|2
1633503560000|2021-10-06 06:59:20|9095|9085|9095|9085|9095.1|9085.1|9095|9085|3
1633503570000|2021-10-06 06:59:30|9094.8|9084.8|9096.9|9086.9|9096.9|9086.9|9094.8|9084.8|4
1633503580000|2021-10-06 06:59:40|9097.1|9087.1|9099.3|9089.3|9099.3|9089.3|9097.1|9087.1|3
1633503590000|2021-10-06 06:59:50|9100.4|9090.4|9103.8|9093.8|9103.8|9093.8|9096.8|9086.8|13
1633503600000|2021-10-06 07:00:00|9101.1|9091.1|9097.8|9087.8|9102.6|9092.6|9096.8|9086.8|18
1633503610000|2021-10-06 07:00:10|9098|9088|9095.4|9085.4|9098|9088|9094.6|9084.6|12
1633503620000|2021-10-06 07:00:20|9094.8|9084.8|9095.1|9085.1|9095.1|9085.1|9094.8|9084.8|2
1633503630000|2021-10-06 07:00:30|9095.4|9085.4|9095.6|9085.6|9095.9|9085.9|9095.4|9085.4|3
1633503640000|2021-10-06 07:00:40|9095.9|9085.9|9101.3|9091.3|9101.9|9091.9|9095.9|9085.9|6
1633503650000|2021-10-06 07:00:50|9100.9|9090.9|9097.5|9087.5|9100.9|9090.9|9097.3|9087.3|11
1633503660000|2021-10-06 07:01:00|9097.8|9087.8|9097.8|9087.8|9098.1|9088.1|9097.5|9087.5|4
1633503670000|2021-10-06 07:01:10|9095.6|9085.6|9094.6|9084.6|9095.6|9085.6|9094.3|9084.3|13
1633503680000|2021-10-06 07:01:20|9094.3|9084.3|9094.8|9084.8|9094.8|9084.8|9092.3|9082.3|8
1633503690000|2021-10-06 07:01:30|9094.3|9084.3|9094.4|9084.4|9094.8|9084.8|9094.3|9084.3|7
1633503700000|2021-10-06 07:01:40|9094.3|9084.3|9093.8|9083.8|9094.3|9084.3|9093.8|9083.8|2
1633503710000|2021-10-06 07:01:50|9094.3|9084.3|9094.4|9084.4|9097.1|9087.1|9094|9084|8
1633503720000|2021-10-06 07:02:00|9094.3|9084.3|9093|9083|9094.3|9084.3|9092.9|9082.9|11
1633503730000|2021-10-06 07:02:10|9092.8|9082.8|9090.6|9080.6|9092.8|9082.8|9090.3|9080.3|12
1633503740000|2021-10-06 07:02:20|9090.4|9080.4|9090.8|9080.8|9090.8|9080.8|9090.4|9080.4|7
1633503750000|2021-10-06 07:02:30|9093.6|9083.6|9092.3|9082.3|9094.3|9084.3|9092|9082|9
1633503760000|2021-10-06 07:02:40|9092.4|9082.4|9092.1|9082.1|9092.9|9082.9|9092.1|9082.1|8
1633503770000|2021-10-06 07:02:50|9092.6|9082.6|9093.4|9083.4|9093.4|9083.4|9092.6|9082.6|6
1633503780000|2021-10-06 07:03:00|9094.1|9084.1|9093.3|9083.3|9095.4|9085.4|9093.3|9083.3|6
1633503790000|2021-10-06 07:03:10|9093.1|9083.1|9097|9087|9097|9087|9091.8|9081.8|10
1633503800000|2021-10-06 07:03:20|9096.6|9086.6|9096.1|9086.1|9096.6|9086.6|9096.1|9086.1|2
1633503810000|2021-10-06 07:03:30|9096.5|9086.5|9094.4|9084.4|9096.5|9086.5|9092.4|9082.4|16
1633503820000|2021-10-06 07:03:40|9094.1|9084.1|9094.1|9084.1|9094.1|9084.1|9093.9|9083.9|3
1633503830000|2021-10-06 07:03:50|9093.8|9083.8|9094.3|9084.3|9094.3|9084.3|9093.8|9083.8|8
1633503840000|2021-10-06 07:04:00|9093.8|9083.8|9091|9081|9093.8|9083.8|9091|9081|10
1633503850000|2021-10-06 07:04:10|9091.3|9081.3|9089.4|9079.4|9091.3|9081.3|9089.4|9079.4|3
1633503860000|2021-10-06 07:04:20|9088.8|9078.8|9087.6|9077.6|9089.4|9079.4|9087|9077|12
1633503870000|2021-10-06 07:04:30|9087|9077|9082.1|9072.1|9087|9077|9082.1|9072.1|10
1633503880000|2021-10-06 07:04:40|9081.9|9071.9|9072|9062|9081.9|9071.9|9072|9062|18
1633503890000|2021-10-06 07:04:50|9071.6|9061.6|9073.1|9063.1|9073.1|9063.1|9071.3|9061.3|11
1633503900000|2021-10-06 07:05:00|9073|9063|9068.3|9058.3|9073|9063|9068.3|9058.3|15
1633503910000|2021-10-06 07:05:10|9068.1|9058.1|9066.4|9056.4|9068.1|9058.1|9066|9056|6
1633503920000|2021-10-06 07:05:20|9066.8|9056.8|9068.4|9058.4|9069.3|9059.3|9065.5|9055.5|13
1633503930000|2021-10-06 07:05:30|9069|9059|9071.5|9061.5|9073.9|9063.9|9067.3|9057.3|14
1633503940000|2021-10-06 07:05:40|9071.8|9061.8|9069.5|9059.5|9077.3|9067.3|9068.3|9058.3|18
1633503950000|2021-10-06 07:05:50|9069.3|9059.3|9075.3|9065.3|9075.3|9065.3|9069.3|9059.3|13
1633503960000|2021-10-06 07:06:00|9075.1|9065.1|9070.9|9060.9|9075.1|9065.1|9070.8|9060.8|9
1633503970000|2021-10-06 07:06:10|9071.1|9061.1|9071|9061|9071.1|9061.1|9070.8|9060.8|6
1633503980000|2021-10-06 07:06:20|9071.1|9061.1|9072.9|9062.9|9073.8|9063.8|9071.1|9061.1|10
1633503990000|2021-10-06 07:06:30|9073.9|9063.9|9078.6|9068.6|9079|9069|9073.9|9063.9|4
1633504000000|2021-10-06 07:06:40|9078.1|9068.1|9074.1|9064.1|9078.1|9068.1|9073.9|9063.9|7
1633504010000|2021-10-06 07:06:50|9073.9|9063.9|9075.3|9065.3|9075.6|9065.6|9071.9|9061.9|11
1633504020000|2021-10-06 07:07:00|9075.1|9065.1|9076.1|9066.1|9076.1|9066.1|9074.6|9064.6|4
1633504030000|2021-10-06 07:07:10|9076.3|9066.3|9078|9068|9078|9068|9076.3|9066.3|2
1633504040000|2021-10-06 07:07:20|9078.9|9068.9|9078.3|9068.3|9078.9|9068.9|9077.8|9067.8|9
1633504050000|2021-10-06 07:07:30|9078.1|9068.1|9076.6|9066.6|9078.3|9068.3|9076.6|9066.6|10
1633504060000|2021-10-06 07:07:40|9076.5|9066.5|9076.5|9066.5|9076.5|9066.5|9076.5|9066.5|1
1633504070000|2021-10-06 07:07:50|9075.9|9065.9|9076.8|9066.8|9078.3|9068.3|9075.9|9065.9|11
1633504080000|2021-10-06 07:08:00|9076.6|9066.6|9072.6|9062.6|9076.6|9066.6|9072.4|9062.4|6
1633504100000|2021-10-06 07:08:20|9072.5|9062.5|9068.9|9058.9|9072.5|9062.5|9068.9|9058.9|6
1633504110000|2021-10-06 07:08:30|9069|9059|9069.9|9059.9|9070.4|9060.4|9069|9059|4
1633504120000|2021-10-06 07:08:40|9075|9065|9075.1|9065.1|9075.1|9065.1|9075|9065|2
1633504130000|2021-10-06 07:08:50|9074.6|9064.6|9074.1|9064.1|9074.6|9064.6|9073.8|9063.8|6
1633504140000|2021-10-06 07:09:00|9074.4|9064.4|9067.1|9057.1|9074.4|9064.4|9067.1|9057.1|12
1633504150000|2021-10-06 07:09:10|9066.9|9056.9|9066.4|9056.4|9067.4|9057.4|9066.3|9056.3|10
1633504160000|2021-10-06 07:09:20|9066.5|9056.5|9068|9058|9068|9058|9066.5|9056.5|3
1633504170000|2021-10-06 07:09:30|9067.9|9057.9|9067.5|9057.5|9067.9|9057.9|9066.4|9056.4|4
1633504180000|2021-10-06 07:09:40|9067.3|9057.3|9067.6|9057.6|9067.6|9057.6|9067.3|9057.3|5
1633504200000|2021-10-06 07:10:00|9067.1|9057.1|9066.9|9056.9|9067.1|9057.1|9066.9|9056.9|2
1633504210000|2021-10-06 07:10:10|9067.1|9057.1|9073.6|9063.6|9073.6|9063.6|9067.1|9057.1|9
1633504220000|2021-10-06 07:10:20|9073.3|9063.3|9071.8|9061.8|9075.4|9065.4|9071|9061|13
1633504230000|2021-10-06 07:10:30|9071.6|9061.6|9067.1|9057.1|9071.6|9061.6|9067.1|9057.1|6
1633504240000|2021-10-06 07:10:40|9066.9|9056.9|9067|9057|9068.4|9058.4|9066.9|9056.9|8
1633504250000|2021-10-06 07:10:50|9066.9|9056.9|9066.5|9056.5|9066.9|9056.9|9066.5|9056.5|2
1633504260000|2021-10-06 07:11:00|9065.8|9055.8|9068.4|9058.4|9068.4|9058.4|9065.8|9055.8|15
1633504270000|2021-10-06 07:11:10|9068|9058|9066.1|9056.1|9068|9058|9065.9|9055.9|10
1633504280000|2021-10-06 07:11:20|9065.9|9055.9|9061.5|9051.5|9067.1|9057.1|9061.5|9051.5|11
1633504290000|2021-10-06 07:11:30|9061.3|9051.3|9061.6|9051.6|9061.8|9051.8|9060.6|9050.6|7
1633504300000|2021-10-06 07:11:40|9060.8|9050.8|9063.5|9053.5|9064.1|9054.1|9060.6|9050.6|9
1633504310000|2021-10-06 07:11:50|9063.3|9053.3|9062.5|9052.5|9063.3|9053.3|9061.6|9051.6|8
1633504320000|2021-10-06 07:12:00|9062.8|9052.8|9058.3|9048.3|9063.4|9053.4|9058.3|9048.3|8
1633504330000|2021-10-06 07:12:10|9057.5|9047.5|9058.5|9048.5|9058.5|9048.5|9056.8|9046.8|8
1633504340000|2021-10-06 07:12:20|9058.8|9048.8|9059|9049|9060.3|9050.3|9058.8|9048.8|6
1633504350000|2021-10-06 07:12:30|9059.3|9049.3|9060|9050|9061|9051|9059.3|9049.3|6
1633504360000|2021-10-06 07:12:40|9059.3|9049.3|9060.8|9050.8|9060.8|9050.8|9059.3|9049.3|6
1633504370000|2021-10-06 07:12:50|9060.5|9050.5|9061|9051|9061.5|9051.5|9060|9050|10
1633504380000|2021-10-06 07:13:00|9060.8|9050.8|9061|9051|9061|9051|9059.5|9049.5|7
1633504390000|2021-10-06 07:13:10|9060.5|9050.5|9062.8|9052.8|9063.3|9053.3|9060.5|9050.5|7
1633504400000|2021-10-06 07:13:20|9063.3|9053.3|9063.3|9053.3|9063.3|9053.3|9063|9053|5
1633504410000|2021-10-06 07:13:30|9063.5|9053.5|9064.8|9054.8|9066.8|9056.8|9063.5|9053.5|7
1633504420000|2021-10-06 07:13:40|9064.5|9054.5|9063|9053|9064.5|9054.5|9062.5|9052.5|12
1633504430000|2021-10-06 07:13:50|9062.8|9052.8|9061.8|9051.8|9062.8|9052.8|9061.8|9051.8|4
1633504440000|2021-10-06 07:14:00|9062|9052|9060.8|9050.8|9062.8|9052.8|9060.8|9050.8|7
1633504450000|2021-10-06 07:14:10|9061.5|9051.5|9061.8|9051.8|9062|9052|9061.5|9051.5|3
1633504460000|2021-10-06 07:14:20|9063.4|9053.4|9068.6|9058.6|9068.6|9058.6|9063.4|9053.4|3
1633504470000|2021-10-06 07:14:30|9068.5|9058.5|9065.5|9055.5|9068.5|9058.5|9065.5|9055.5|6
1633504480000|2021-10-06 07:14:40|9065|9055|9065.5|9055.5|9065.5|9055.5|9065|9055|4
1633504490000|2021-10-06 07:14:50|9065.3|9055.3|9065.3|9055.3|9065.3|9055.3|9065.3|9055.3|1
1633504500000|2021-10-06 07:15:00|9065|9055|9064.5|9054.5|9065.3|9055.3|9064.5|9054.5|9
1633504520000|2021-10-06 07:15:20|9063.5|9053.5|9067.8|9057.8|9067.8|9057.8|9063.5|9053.5|6
1633504530000|2021-10-06 07:15:30|9068.3|9058.3|9068.3|9058.3|9070.3|9060.3|9067.5|9057.5|9
1633504540000|2021-10-06 07:15:40|9068|9058|9065|9055|9068|9058|9065|9055|8
1633504550000|2021-10-06 07:15:50|9065.3|9055.3|9061|9051|9065.3|9055.3|9061|9051|11
1633504560000|2021-10-06 07:16:00|9060.8|9050.8|9061.3|9051.3|9063|9053|9060.8|9050.8|6
1633504570000|2021-10-06 07:16:10|9061|9051|9061|9051|9061.8|9051.8|9061|9051|6
1633504580000|2021-10-06 07:16:20|9060.8|9050.8|9060.8|9050.8|9060.8|9050.8|9060.5|9050.5|3
1633504590000|2021-10-06 07:16:30|9061|9051|9063.8|9053.8|9063.8|9053.8|9061|9051|3
1633504600000|2021-10-06 07:16:40|9063|9053|9063.5|9053.5|9063.5|9053.5|9061.3|9051.3|11
1633504610000|2021-10-06 07:16:50|9063.3|9053.3|9063.3|9053.3|9063.5|9053.5|9063|9053|4
1633504620000|2021-10-06 07:17:00|9063|9053|9060.8|9050.8|9063|9053|9060.3|9050.3|5
1633504630000|2021-10-06 07:17:10|9061|9051|9060.5|9050.5|9061|9051|9059.8|9049.8|3
1633504640000|2021-10-06 07:17:20|9060.8|9050.8|9061.8|9051.8|9061.8|9051.8|9060.8|9050.8|4
1633504650000|2021-10-06 07:17:30|9060.5|9050.5|9061.3|9051.3|9061.3|9051.3|9060.5|9050.5|3
1633504660000|2021-10-06 07:17:40|9061|9051|9060.8|9050.8|9061|9051|9059.8|9049.8|4
1633504670000|2021-10-06 07:17:50|9061.3|9051.3|9062.3|9052.3|9062.3|9052.3|9061.3|9051.3|2
1633504680000|2021-10-06 07:18:00|9062.5|9052.5|9062.8|9052.8|9062.8|9052.8|9062.5|9052.5|2
1633504700000|2021-10-06 07:18:20|9063|9053|9063.5|9053.5|9063.5|9053.5|9063|9053|2
1633504710000|2021-10-06 07:18:30|9063.3|9053.3|9063.8|9053.8|9063.8|9053.8|9063.3|9053.3|3
1633504720000|2021-10-06 07:18:40|9064|9054|9066|9056|9066|9056|9064|9054|3
1633504730000|2021-10-06 07:18:50|9065.8|9055.8|9065.8|9055.8|9065.8|9055.8|9065.8|9055.8|1
1633504740000|2021-10-06 07:19:00|9066|9056|9066.3|9056.3|9066.3|9056.3|9066|9056|2
1633504750000|2021-10-06 07:19:10|9066|9056|9065.8|9055.8|9066|9056|9065.8|9055.8|2
1633504760000|2021-10-06 07:19:20|9065|9055|9065|9055|9065.5|9055.5|9064.8|9054.8|4
1633504770000|2021-10-06 07:19:30|9065.3|9055.3|9068.5|9058.5|9068.5|9058.5|9065.3|9055.3|6
1633504780000|2021-10-06 07:19:40|9068.3|9058.3|9066.8|9056.8|9068.3|9058.3|9066.8|9056.8|4
1633504790000|2021-10-06 07:19:50|9066.5|9056.5|9065.8|9055.8|9066.5|9056.5|9065.8|9055.8|2
1633504800000|2021-10-06 07:20:00|9065.5|9055.5|9064|9054|9065.5|9055.5|9063.5|9053.5|3
1633504810000|2021-10-06 07:20:10|9064.3|9054.3|9066|9056|9066|9056|9064.3|9054.3|4
1633504820000|2021-10-06 07:20:20|9066.3|9056.3|9058.5|9048.5|9068.3|9058.3|9058.5|9048.5|8
1633504830000|2021-10-06 07:20:30|9058.3|9048.3|9055.8|9045.8|9058.8|9048.8|9055.8|9045.8|11
1633504840000|2021-10-06 07:20:40|9057.8|9047.8|9056.3|9046.3|9057.8|9047.8|9056|9046|4
1633504850000|2021-10-06 07:20:50|9056|9046|9056|9046|9056.3|9046.3|9056|9046|3
1633504860000|2021-10-06 07:21:00|9056.3|9046.3|9044.8|9034.8|9056.3|9046.3|9044.8|9034.8|13
1633504870000|2021-10-06 07:21:10|9044.3|9034.3|9044|9034|9044.8|9034.8|9042|9032|11
1633504880000|2021-10-06 07:21:20|9044.3|9034.3|9043.8|9033.8|9044.3|9034.3|9043.8|9033.8|3
1633504890000|2021-10-06 07:21:30|9044|9034|9043.3|9033.3|9044|9034|9041.8|9031.8|11
1633504900000|2021-10-06 07:21:40|9043|9033|9041.3|9031.3|9043.8|9033.8|9040.8|9030.8|13
1633504910000|2021-10-06 07:21:50|9041.5|9031.5|9043.3|9033.3|9043.3|9033.3|9041.5|9031.5|5
1633504920000|2021-10-06 07:22:00|9042|9032|9042.8|9032.8|9043.3|9033.3|9042|9032|5
1633504930000|2021-10-06 07:22:10|9043|9033|9046|9036|9046|9036|9043|9033|9
1633504940000|2021-10-06 07:22:20|9045.8|9035.8|9046.5|9036.5|9046.8|9036.8|9045.5|9035.5|12
1633504950000|2021-10-06 07:22:30|9047.4|9037.4|9047.4|9037.4|9047.4|9037.4|9047.4|9037.4|1
1633504960000|2021-10-06 07:22:40|9047.5|9037.5|9047.3|9037.3|9047.5|9037.5|9047.1|9037.1|5
1633504970000|2021-10-06 07:22:50|9047.5|9037.5|9045.8|9035.8|9047.5|9037.5|9045.8|9035.8|5
1633504980000|2021-10-06 07:23:00|9046|9036|9046.3|9036.3|9046.3|9036.3|9046|9036|2
1633504990000|2021-10-06 07:23:10|9045.3|9035.3|9045|9035|9045.3|9035.3|9044.5|9034.5|8
1633505000000|2021-10-06 07:23:20|9046|9036|9046|9036|9046|9036|9046|9036|1
1633505020000|2021-10-06 07:23:40|9045.5|9035.5|9047.3|9037.3|9047.3|9037.3|9045.5|9035.5|5
1633505030000|2021-10-06 07:23:50|9047|9037|9046.8|9036.8|9047.3|9037.3|9046.8|9036.8|6
1633505040000|2021-10-06 07:24:00|9046.5|9036.5|9045.8|9035.8|9046.8|9036.8|9045.8|9035.8|8
1633505050000|2021-10-06 07:24:10|9046|9036|9046|9036|9046.3|9036.3|9046|9036|5
1633505060000|2021-10-06 07:24:20|9046.3|9036.3|9046.8|9036.8|9047|9037|9046.3|9036.3|4
1633505070000|2021-10-06 07:24:30|9046.5|9036.5|9046|9036|9046.5|9036.5|9046|9036|3
1633505080000|2021-10-06 07:24:40|9045.8|9035.8|9047.3|9037.3|9047.3|9037.3|9045.5|9035.5|5
1633505090000|2021-10-06 07:24:50|9047.5|9037.5|9047.8|9037.8|9047.8|9037.8|9047.5|9037.5|2
1633505100000|2021-10-06 07:25:00|9048.5|9038.5|9047|9037|9049.3|9039.3|9047|9037|5
1633505110000|2021-10-06 07:25:10|9046.8|9036.8|9047.3|9037.3|9047.3|9037.3|9046.8|9036.8|3
1633505120000|2021-10-06 07:25:20|9047.5|9037.5|9049.8|9039.8|9049.8|9039.8|9047|9037|8
1633505130000|2021-10-06 07:25:30|9049.5|9039.5|9048|9038|9049.8|9039.8|9048|9038|4
1633505140000|2021-10-06 07:25:40|9047.8|9037.8|9047.5|9037.5|9047.8|9037.8|9047.5|9037.5|2
1633505150000|2021-10-06 07:25:50|9047.3|9037.3|9046.5|9036.5|9047.3|9037.3|9046.5|9036.5|2
1633505160000|2021-10-06 07:26:00|9047.3|9037.3|9047.8|9037.8|9048|9038|9047.3|9037.3|7
1633505170000|2021-10-06 07:26:10|9048|9038|9048|9038|9048|9038|9048|9038|1
1633505180000|2021-10-06 07:26:20|9047.8|9037.8|9048.5|9038.5|9048.5|9038.5|9047.5|9037.5|5
1633505190000|2021-10-06 07:26:30|9048.3|9038.3|9051.3|9041.3|9051.3|9041.3|9047.8|9037.8|8
1633505200000|2021-10-06 07:26:40|9051.5|9041.5|9052.5|9042.5|9053|9043|9051.5|9041.5|6
1633505210000|2021-10-06 07:26:50|9052.3|9042.3|9055.3|9045.3|9055.3|9045.3|9050.8|9040.8|10
1633505220000|2021-10-06 07:27:00|9055.5|9045.5|9056|9046|9056|9046|9055.5|9045.5|3
1633505230000|2021-10-06 07:27:10|9056.5|9046.5|9056.5|9046.5|9057|9047|9056.5|9046.5|5
1633505240000|2021-10-06 07:27:20|9056.8|9046.8|9056.5|9046.5|9056.8|9046.8|9056.5|9046.5|2
1633505250000|2021-10-06 07:27:30|9056.8|9046.8|9058.8|9048.8|9058.8|9048.8|9056.8|9046.8|6
1633505260000|2021-10-06 07:27:40|9058.5|9048.5|9058.5|9048.5|9059|9049|9058|9048|7
1633505270000|2021-10-06 07:27:50|9058|9048|9058.5|9048.5|9058.5|9048.5|9057.5|9047.5|7
1633505280000|2021-10-06 07:28:00|9058.8|9048.8|9060.5|9050.5|9060.8|9050.8|9058.5|9048.5|13
1633505290000|2021-10-06 07:28:10|9058.3|9048.3|9055|9045|9058.5|9048.5|9055|9045|5
1633505300000|2021-10-06 07:28:20|9054.8|9044.8|9054.8|9044.8|9054.8|9044.8|9054.5|9044.5|3
1633505320000|2021-10-06 07:28:40|9054.5|9044.5|9054.8|9044.8|9054.8|9044.8|9054.5|9044.5|4
1633505330000|2021-10-06 07:28:50|9054.5|9044.5|9051.3|9041.3|9054.5|9044.5|9051.3|9041.3|8
1633505340000|2021-10-06 07:29:00|9051|9041|9050|9040|9051|9041|9050|9040|6
1633505350000|2021-10-06 07:29:10|9049.8|9039.8|9049.3|9039.3|9049.8|9039.8|9049.3|9039.3|3
1633505360000|2021-10-06 07:29:20|9048.8|9038.8|9048.8|9038.8|9048.8|9038.8|9048.8|9038.8|1
1633505400000|2021-10-06 07:30:00|9048.5|9038.5|9048|9038|9048.8|9038.8|9048|9038|4
1633505410000|2021-10-06 07:30:10|9047.8|9037.8|9047|9037|9047.8|9037.8|9047|9037|3
1633505420000|2021-10-06 07:30:20|9047.3|9037.3|9047.5|9037.5|9047.5|9037.5|9047.3|9037.3|2
1633505430000|2021-10-06 07:30:30|9046.8|9036.8|9047.3|9037.3|9047.3|9037.3|9046.3|9036.3|5
1633505440000|2021-10-06 07:30:40|9047|9037|9047.3|9037.3|9047.3|9037.3|9046.3|9036.3|5
1633505450000|2021-10-06 07:30:50|9047|9037|9046.8|9036.8|9047|9037|9046.5|9036.5|4
1633505460000|2021-10-06 07:31:00|9047|9037|9046.8|9036.8|9047|9037|9046.5|9036.5|5
1633505470000|2021-10-06 07:31:10|9047|9037|9047.3|9037.3|9047.3|9037.3|9047|9037|2
1633505490000|2021-10-06 07:31:30|9048.3|9038.3|9048.5|9038.5|9048.5|9038.5|9048.3|9038.3|2
1633505500000|2021-10-06 07:31:40|9048.3|9038.3|9048.8|9038.8|9048.8|9038.8|9048|9038|5
1633505510000|2021-10-06 07:31:50|9049.3|9039.3|9047.9|9037.9|9049.3|9039.3|9047.5|9037.5|5
1633505520000|2021-10-06 07:32:00|9047.8|9037.8|9046.3|9036.3|9047.8|9037.8|9046|9036|8
1633505530000|2021-10-06 07:32:10|9045.5|9035.5|9043.8|9033.8|9045.5|9035.5|9043.8|9033.8|5
1633505540000|2021-10-06 07:32:20|9044|9034|9044|9034|9044|9034|9043.8|9033.8|3
1633505550000|2021-10-06 07:32:30|9044.3|9034.3|9045.8|9035.8|9045.8|9035.8|9044.3|9034.3|4
1633505560000|2021-10-06 07:32:40|9046|9036|9046.5|9036.5|9047|9037|9046|9036|5
1633505570000|2021-10-06 07:32:50|9046.8|9036.8|9049|9039|9049|9039|9046.8|9036.8|7
1633505580000|2021-10-06 07:33:00|9049.3|9039.3|9048.8|9038.8|9049.3|9039.3|9048.8|9038.8|3
1633505590000|2021-10-06 07:33:10|9049|9039|9049.3|9039.3|9049.3|9039.3|9049|9039|2
1633505600000|2021-10-06 07:33:20|9049|9039|9049|9039|9049.8|9039.8|9048.8|9038.8|5
1633505610000|2021-10-06 07:33:30|9048.8|9038.8|9046|9036|9048.8|9038.8|9046|9036|8
1633505620000|2021-10-06 07:33:40|9045.8|9035.8|9044.5|9034.5|9045.8|9035.8|9044.5|9034.5|3
1633505630000|2021-10-06 07:33:50|9046|9036|9048.5|9038.5|9048.5|9038.5|9046|9036|4
1633505640000|2021-10-06 07:34:00|9048.3|9038.3|9048.3|9038.3|9048.3|9038.3|9048.3|9038.3|1
1633505650000|2021-10-06 07:34:10|9047.8|9037.8|9043|9033|9047.8|9037.8|9042.8|9032.8|12
1633505660000|2021-10-06 07:34:20|9042.8|9032.8|9042|9032|9043|9033|9041.3|9031.3|7
1633505670000|2021-10-06 07:34:30|9041.8|9031.8|9043.5|9033.5|9043.5|9033.5|9041.8|9031.8|9
1633505680000|2021-10-06 07:34:40|9043.8|9033.8|9043|9033|9043.8|9033.8|9043|9033|4
1633505690000|2021-10-06 07:34:50|9043.3|9033.3|9042.5|9032.5|9043.3|9033.3|9042.3|9032.3|7
1633505700000|2021-10-06 07:35:00|9042|9032|9042.5|9032.5|9042.5|9032.5|9041.5|9031.5|4
1633505720000|2021-10-06 07:35:20|9042.3|9032.3|9041.8|9031.8|9042.5|9032.5|9041.8|9031.8|6
1633505730000|2021-10-06 07:35:30|9042|9032|9041.5|9031.5|9044|9034|9041.3|9031.3|10
1633505740000|2021-10-06 07:35:40|9041.8|9031.8|9043.5|9033.5|9043.5|9033.5|9041.8|9031.8|6
1633505750000|2021-10-06 07:35:50|9043.8|9033.8|9045.5|9035.5|9045.5|9035.5|9043.8|9033.8|3
1633505760000|2021-10-06 07:36:00|9045.8|9035.8|9046.3|9036.3|9046.8|9036.8|9045.8|9035.8|9
1633505770000|2021-10-06 07:36:10|9045.8|9035.8|9042|9032|9045.8|9035.8|9042|9032|6
1633505780000|2021-10-06 07:36:20|9041.8|9031.8|9041.3|9031.3|9041.8|9031.8|9041.3|9031.3|3
1633505790000|2021-10-06 07:36:30|9041|9031|9041.3|9031.3|9041.3|9031.3|9040.8|9030.8|4
1633505800000|2021-10-06 07:36:40|9041|9031|9041.8|9031.8|9041.8|9031.8|9040.5|9030.5|5
1633505810000|2021-10-06 07:36:50|9042.3|9032.3|9043.3|9033.3|9044|9034|9042.3|9032.3|5
1633505820000|2021-10-06 07:37:00|9043|9033|9042|9032|9043|9033|9042|9032|3
1633505830000|2021-10-06 07:37:10|9041.8|9031.8|9042|9032|9042|9032|9041.8|9031.8|4
1633505840000|2021-10-06 07:37:20|9042.3|9032.3|9045.3|9035.3|9045.3|9035.3|9042.3|9032.3|11
1633505850000|2021-10-06 07:37:30|9044.3|9034.3|9043.5|9033.5|9044.3|9034.3|9043.5|9033.5|3
1633505870000|2021-10-06 07:37:50|9044|9034|9046.3|9036.3|9046.3|9036.3|9044|9034|12
1633505880000|2021-10-06 07:38:00|9046.5|9036.5|9044.8|9034.8|9047.3|9037.3|9044.8|9034.8|12
1633505890000|2021-10-06 07:38:10|9045.3|9035.3|9044.3|9034.3|9045.3|9035.3|9043.5|9033.5|9
1633505900000|2021-10-06 07:38:20|9044.5|9034.5|9042.8|9032.8|9044.5|9034.5|9042.8|9032.8|9
1633505910000|2021-10-06 07:38:30|9042.3|9032.3|9043.3|9033.3|9043.3|9033.3|9041.5|9031.5|9
1633505920000|2021-10-06 07:38:40|9043.5|9033.5|9044.3|9034.3|9044.3|9034.3|9043.5|9033.5|6
1633505930000|2021-10-06 07:38:50|9044.5|9034.5|9046.3|9036.3|9046.3|9036.3|9044.5|9034.5|4
1633505940000|2021-10-06 07:39:00|9046|9036|9042|9032|9046|9036|9041.8|9031.8|7
1633505960000|2021-10-06 07:39:20|9042.5|9032.5|9042.5|9032.5|9042.5|9032.5|9042.5|9032.5|1
1633505980000|2021-10-06 07:39:40|9042.3|9032.3|9042.3|9032.3|9042.3|9032.3|9042.3|9032.3|1
1633505990000|2021-10-06 07:39:50|9042|9032|9042.5|9032.5|9042.5|9032.5|9042|9032|5
1633506000000|2021-10-06 07:40:00|9041.8|9031.8|9041|9031|9041.8|9031.8|9041|9031|4
1633506010000|2021-10-06 07:40:10|9040.8|9030.8|9038.8|9028.8|9040.8|9030.8|9038.5|9028.5|8
1633506020000|2021-10-06 07:40:20|9038.5|9028.5|9038.5|9028.5|9038.8|9028.8|9038.5|9028.5|3
1633506030000|2021-10-06 07:40:30|9038.8|9028.8|9038.8|9028.8|9038.8|9028.8|9038.5|9028.5|3
1633506040000|2021-10-06 07:40:40|9038.5|9028.5|9039|9029|9039|9029|9038.5|9028.5|3
1633506050000|2021-10-06 07:40:50|9039.5|9029.5|9041|9031|9041|9031|9039.5|9029.5|4
1633506060000|2021-10-06 07:41:00|9040.8|9030.8|9037|9027|9040.8|9030.8|9036.3|9026.3|7
1633506080000|2021-10-06 07:41:20|9036.8|9026.8|9038.3|9028.3|9038.3|9028.3|9036.8|9026.8|5
1633506090000|2021-10-06 07:41:30|9038|9028|9037.8|9027.8|9038|9028|9037.8|9027.8|2
1633506110000|2021-10-06 07:41:50|9038|9028|9036.8|9026.8|9038|9028|9036.8|9026.8|3
1633506120000|2021-10-06 07:42:00|9036.5|9026.5|9040.3|9030.3|9040.3|9030.3|9035.8|9025.8|13
1633506130000|2021-10-06 07:42:10|9039.8|9029.8|9040.5|9030.5|9040.5|9030.5|9039.5|9029.5|5
1633506140000|2021-10-06 07:42:20|9040.8|9030.8|9041|9031|9041|9031|9040.5|9030.5|3
1633506150000|2021-10-06 07:42:30|9041.5|9031.5|9043.3|9033.3|9043.3|9033.3|9041.5|9031.5|3
1633506160000|2021-10-06 07:42:40|9043.5|9033.5|9041.8|9031.8|9043.8|9033.8|9041|9031|7
1633506170000|2021-10-06 07:42:50|9042|9032|9042.5|9032.5|9042.5|9032.5|9042|9032|2
1633506180000|2021-10-06 07:43:00|9042|9032|9039|9029|9042|9032|9038.8|9028.8|4
1633506190000|2021-10-06 07:43:10|9038.8|9028.8|9037.8|9027.8|9038.8|9028.8|9037.8|9027.8|2
1633506200000|2021-10-06 07:43:20|9037.3|9027.3|9036.5|9026.5|9037.3|9027.3|9036.5|9026.5|3
1633506210000|2021-10-06 07:43:30|9036.3|9026.3|9036|9026|9036.3|9026.3|9036|9026|2
1633506220000|2021-10-06 07:43:40|9035.8|9025.8|9037|9027|9037|9027|9035.8|9025.8|2
1633506230000|2021-10-06 07:43:50|9037.3|9027.3|9037.5|9027.5|9037.5|9027.5|9037.3|9027.3|2
1633506240000|2021-10-06 07:44:00|9038|9028|9039|9029|9039|9029|9038|9028|7
1633506250000|2021-10-06 07:44:10|9038.8|9028.8|9039|9029|9039|9029|9038.8|9028.8|2
1633506270000|2021-10-06 07:44:30|9039.3|9029.3|9039.3|9029.3|9039.5|9029.5|9038.8|9028.8|10
1633506280000|2021-10-06 07:44:40|9039.5|9029.5|9039.8|9029.8|9039.8|9029.8|9039.5|9029.5|2
1633506290000|2021-10-06 07:44:50|9040.5|9030.5|9042.3|9032.3|9042.3|9032.3|9040.5|9030.5|2
1633506300000|2021-10-06 07:45:00|9042|9032|9037.8|9027.8|9042|9032|9037.5|9027.5|10
1633506310000|2021-10-06 07:45:10|9037.5|9027.5|9038.3|9028.3|9038.5|9028.5|9037.3|9027.3|6
1633506320000|2021-10-06 07:45:20|9038.5|9028.5|9036.8|9026.8|9038.5|9028.5|9036.8|9026.8|6
1633506330000|2021-10-06 07:45:30|9036.5|9026.5|9036.3|9026.3|9036.5|9026.5|9036.3|9026.3|2
1633506340000|2021-10-06 07:45:40|9036|9026|9036.5|9026.5|9036.5|9026.5|9035.8|9025.8|4
1633506350000|2021-10-06 07:45:50|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|1
1633506360000|2021-10-06 07:46:00|9036|9026|9031.3|9021.3|9036|9026|9031.3|9021.3|3
1633506370000|2021-10-06 07:46:10|9031|9021|9026.8|9016.8|9031|9021|9026.5|9016.5|11
1633506380000|2021-10-06 07:46:20|9027|9017|9031.3|9021.3|9031.8|9021.8|9026.8|9016.8|8
1633506390000|2021-10-06 07:46:30|9031.5|9021.5|9033.5|9023.5|9033.5|9023.5|9031.5|9021.5|4
1633506400000|2021-10-06 07:46:40|9033.8|9023.8|9035|9025|9035|9025|9033.8|9023.8|6
1633506410000|2021-10-06 07:46:50|9034.8|9024.8|9032.3|9022.3|9034.8|9024.8|9032.3|9022.3|10
1633506420000|2021-10-06 07:47:00|9031.8|9021.8|9029.3|9019.3|9031.8|9021.8|9029.3|9019.3|5
1633506430000|2021-10-06 07:47:10|9029.4|9019.4|9031|9021|9031.3|9021.3|9029.4|9019.4|8
1633506440000|2021-10-06 07:47:20|9031.5|9021.5|9035|9025|9035|9025|9031.5|9021.5|8
1633506450000|2021-10-06 07:47:30|9034.5|9024.5|9033|9023|9034.5|9024.5|9032|9022|6
1633506460000|2021-10-06 07:47:40|9033.5|9023.5|9030.8|9020.8|9033.5|9023.5|9030.8|9020.8|6
1633506470000|2021-10-06 07:47:50|9029.8|9019.8|9030.5|9020.5|9031.8|9021.8|9028.3|9018.3|7
1633506480000|2021-10-06 07:48:00|9030.8|9020.8|9030.5|9020.5|9031|9021|9030.5|9020.5|4
1633506490000|2021-10-06 07:48:10|9030.3|9020.3|9028.3|9018.3|9030.3|9020.3|9028.3|9018.3|4
1633506500000|2021-10-06 07:48:20|9027.5|9017.5|9027.5|9017.5|9027.8|9017.8|9027|9017|4
1633506510000|2021-10-06 07:48:30|9027.8|9017.8|9027.8|9017.8|9027.8|9017.8|9027.8|9017.8|1
1633506520000|2021-10-06 07:48:40|9027.5|9017.5|9027.5|9017.5|9027.5|9017.5|9027.3|9017.3|3
1633506530000|2021-10-06 07:48:50|9028|9018|9029|9019|9029|9019|9028|9018|5
1633506540000|2021-10-06 07:49:00|9028.8|9018.8|9026.8|9016.8|9028.8|9018.8|9026.8|9016.8|7
1633506550000|2021-10-06 07:49:10|9026|9016|9027|9017|9029|9019|9025.5|9015.5|7
1633506560000|2021-10-06 07:49:20|9026.8|9016.8|9027.3|9017.3|9027.3|9017.3|9026.5|9016.5|4
1633506570000|2021-10-06 07:49:30|9027.5|9017.5|9030|9020|9030|9020|9027.5|9017.5|5
1633506580000|2021-10-06 07:49:40|9029.8|9019.8|9029.8|9019.8|9030|9020|9029.5|9019.5|8
1633506590000|2021-10-06 07:49:50|9030.5|9020.5|9027.3|9017.3|9030.5|9020.5|9027.3|9017.3|6
1633506600000|2021-10-06 07:50:00|9027|9017|9026.3|9016.3|9027|9017|9026.3|9016.3|2
1633506610000|2021-10-06 07:50:10|9026.5|9016.5|9027.5|9017.5|9028|9018|9026.5|9016.5|5
1633506620000|2021-10-06 07:50:20|9027.3|9017.3|9026.8|9016.8|9027.3|9017.3|9026.8|9016.8|5
1633506630000|2021-10-06 07:50:30|9025.8|9015.8|9025.8|9015.8|9025.8|9015.8|9024.6|9014.6|4
1633506640000|2021-10-06 07:50:40|9026.3|9016.3|9025.5|9015.5|9026.3|9016.3|9025.5|9015.5|3
1633506650000|2021-10-06 07:50:50|9025.8|9015.8|9026.8|9016.8|9028|9018|9025.8|9015.8|12
1633506660000|2021-10-06 07:51:00|9026.5|9016.5|9026.8|9016.8|9026.8|9016.8|9026.5|9016.5|4
1633506670000|2021-10-06 07:51:10|9026.5|9016.5|9027|9017|9027|9017|9026.5|9016.5|3
1633506680000|2021-10-06 07:51:20|9027.3|9017.3|9026.5|9016.5|9027.3|9017.3|9026|9016|7
1633506690000|2021-10-06 07:51:30|9026.8|9016.8|9026.8|9016.8|9027.5|9017.5|9026.5|9016.5|6
1633506700000|2021-10-06 07:51:40|9026.5|9016.5|9026.8|9016.8|9027|9017|9026.5|9016.5|6
1633506710000|2021-10-06 07:51:50|9026.5|9016.5|9028|9018|9028.3|9018.3|9025.5|9015.5|8
1633506720000|2021-10-06 07:52:00|9027.3|9017.3|9027.3|9017.3|9028.3|9018.3|9027.3|9017.3|7
1633506730000|2021-10-06 07:52:10|9027|9017|9028.8|9018.8|9028.8|9018.8|9026|9016|12
1633506740000|2021-10-06 07:52:20|9030|9020|9027.5|9017.5|9030|9020|9027.5|9017.5|6
1633506750000|2021-10-06 07:52:30|9027.3|9017.3|9026.3|9016.3|9027.3|9017.3|9026.3|9016.3|5
1633506760000|2021-10-06 07:52:40|9026|9016|9026|9016|9026|9016|9026|9016|1
1633506770000|2021-10-06 07:52:50|9025.8|9015.8|9027.3|9017.3|9028|9018|9024.3|9014.3|13
1633506780000|2021-10-06 07:53:00|9027.5|9017.5|9026.3|9016.3|9027.5|9017.5|9025.3|9015.3|15
1633506790000|2021-10-06 07:53:10|9026|9016|9026|9016|9026.5|9016.5|9025.5|9015.5|4
1633506800000|2021-10-06 07:53:20|9026.8|9016.8|9026.5|9016.5|9026.8|9016.8|9026.5|9016.5|2
1633506810000|2021-10-06 07:53:30|9026|9016|9027.3|9017.3|9029.5|9019.5|9025.3|9015.3|8
1633506820000|2021-10-06 07:53:40|9028.8|9018.8|9030|9020|9030.5|9020.5|9028.8|9018.8|9
1633506830000|2021-10-06 07:53:50|9029.5|9019.5|9030|9020|9031.5|9021.5|9029.5|9019.5|9
1633506840000|2021-10-06 07:54:00|9030.3|9020.3|9033|9023|9033.5|9023.5|9030.3|9020.3|14
1633506850000|2021-10-06 07:54:10|9033.5|9023.5|9034|9024|9034.8|9024.8|9033.5|9023.5|6
1633506860000|2021-10-06 07:54:20|9034.3|9024.3|9037.5|9027.5|9037.5|9027.5|9034.3|9024.3|8
1633506870000|2021-10-06 07:54:30|9037.8|9027.8|9037|9027|9037.8|9027.8|9037|9027|2
1633506880000|2021-10-06 07:54:40|9036.8|9026.8|9037.3|9027.3|9037.3|9027.3|9036|9026|4
1633506890000|2021-10-06 07:54:50|9037|9027|9039.3|9029.3|9039.3|9029.3|9037|9027|10
1633506900000|2021-10-06 07:55:00|9039|9029|9040.8|9030.8|9040.8|9030.8|9037.8|9027.8|8
1633506910000|2021-10-06 07:55:10|9040.6|9030.6|9038.8|9028.8|9041.1|9031.1|9038.3|9028.3|10
1633506920000|2021-10-06 07:55:20|9038.5|9028.5|9038.5|9028.5|9040.6|9030.6|9038.5|9028.5|9
1633506930000|2021-10-06 07:55:30|9038.3|9028.3|9038.3|9028.3|9038.5|9028.5|9037.3|9027.3|13
1633506940000|2021-10-06 07:55:40|9038.5|9028.5|9038.3|9028.3|9038.5|9028.5|9038.3|9028.3|2
1633506950000|2021-10-06 07:55:50|9040.3|9030.3|9039.3|9029.3|9040.3|9030.3|9039.3|9029.3|5
1633506960000|2021-10-06 07:56:00|9039|9029|9038.3|9028.3|9039|9029|9038.3|9028.3|4
1633506970000|2021-10-06 07:56:10|9038.8|9028.8|9038.5|9028.5|9038.8|9028.8|9038.5|9028.5|4
1633506980000|2021-10-06 07:56:20|9038.8|9028.8|9039|9029|9039.3|9029.3|9038.8|9028.8|3
1633506990000|2021-10-06 07:56:30|9039.3|9029.3|9039.8|9029.8|9040.3|9030.3|9039|9029|8
1633507000000|2021-10-06 07:56:40|9040.3|9030.3|9036|9026|9042.3|9032.3|9036|9026|9
1633507010000|2021-10-06 07:56:50|9036.3|9026.3|9036|9026|9038.3|9028.3|9036|9026|10
1633507020000|2021-10-06 07:57:00|9035.3|9025.3|9035.3|9025.3|9037|9027|9034|9024|9
1633507030000|2021-10-06 07:57:10|9035|9025|9035|9025|9035.3|9025.3|9034.3|9024.3|7
1633507040000|2021-10-06 07:57:20|9034.5|9024.5|9033|9023|9034.5|9024.5|9033|9023|4
1633507050000|2021-10-06 07:57:30|9032.8|9022.8|9035|9025|9035.3|9025.3|9031.3|9021.3|12
1633507060000|2021-10-06 07:57:40|9035.5|9025.5|9035|9025|9036|9026|9034|9024|6
1633507070000|2021-10-06 07:57:50|9036.4|9026.4|9038|9028|9038|9028|9036.4|9026.4|3
1633507080000|2021-10-06 07:58:00|9037.8|9027.8|9039|9029|9039.8|9029.8|9037.3|9027.3|12
1633507090000|2021-10-06 07:58:10|9039.3|9029.3|9039.5|9029.5|9040|9030|9038.5|9028.5|5
1633507100000|2021-10-06 07:58:20|9040.3|9030.3|9040.3|9030.3|9040.3|9030.3|9040.3|9030.3|1
1633507110000|2021-10-06 07:58:30|9040.5|9030.5|9040.8|9030.8|9041|9031|9040.5|9030.5|3
1633507120000|2021-10-06 07:58:40|9041.8|9031.8|9041.5|9031.5|9041.8|9031.8|9041.5|9031.5|2
1633507130000|2021-10-06 07:58:50|9041.3|9031.3|9042.5|9032.5|9042.5|9032.5|9041|9031|8
1633507150000|2021-10-06 07:59:10|9043|9033|9043.3|9033.3|9043.3|9033.3|9042.8|9032.8|5
1633507170000|2021-10-06 07:59:30|9042.8|9032.8|9041.8|9031.8|9042.8|9032.8|9041.5|9031.5|3
1633507180000|2021-10-06 07:59:40|9042|9032|9041|9031|9043|9033|9040.8|9030.8|10
1633507190000|2021-10-06 07:59:50|9040.8|9030.8|9040.3|9030.3|9041|9031|9040.3|9030.3|6
1633507200000|2021-10-06 08:00:00|9040.8|9030.8|9038.3|9028.3|9040.8|9030.8|9038|9028|6
1633507210000|2021-10-06 08:00:10|9038|9028|9045.9|9035.9|9045.9|9035.9|9037.5|9027.5|9
1633507220000|2021-10-06 08:00:20|9046.6|9036.6|9046.8|9036.8|9046.8|9036.8|9045.8|9035.8|6
1633507230000|2021-10-06 08:00:30|9046.3|9036.3|9042.5|9032.5|9046.3|9036.3|9042.5|9032.5|11
1633507240000|2021-10-06 08:00:40|9042|9032|9041.5|9031.5|9042|9032|9041|9031|7
1633507250000|2021-10-06 08:00:50|9041.3|9031.3|9043.8|9033.8|9043.8|9033.8|9040.5|9030.5|13
1633507260000|2021-10-06 08:01:00|9043.5|9033.5|9038.8|9028.8|9043.5|9033.5|9038.8|9028.8|15
1633507270000|2021-10-06 08:01:10|9041.8|9031.8|9042.3|9032.3|9042.5|9032.5|9040.8|9030.8|12
1633507280000|2021-10-06 08:01:20|9042|9032|9040|9030|9042|9032|9040|9030|7
1633507290000|2021-10-06 08:01:30|9039.8|9029.8|9036|9026|9039.8|9029.8|9035.5|9025.5|5
1633507300000|2021-10-06 08:01:40|9036.8|9026.8|9033.5|9023.5|9036.8|9026.8|9033.5|9023.5|8
1633507310000|2021-10-06 08:01:50|9033.3|9023.3|9029|9019|9033.3|9023.3|9029|9019|7
1633507320000|2021-10-06 08:02:00|9028.8|9018.8|9028.8|9018.8|9028.8|9018.8|9025.5|9015.5|13
1633507330000|2021-10-06 08:02:10|9029|9019|9029.3|9019.3|9029.3|9019.3|9025.8|9015.8|11
1633507340000|2021-10-06 08:02:20|9029|9019|9027.8|9017.8|9029|9019|9027.8|9017.8|5
1633507350000|2021-10-06 08:02:30|9028.8|9018.8|9029.3|9019.3|9029.3|9019.3|9028.8|9018.8|6
1633507360000|2021-10-06 08:02:40|9029|9019|9033|9023|9033|9023|9029|9019|10
1633507370000|2021-10-06 08:02:50|9032.8|9022.8|9036.6|9026.6|9036.6|9026.6|9032.8|9022.8|9
1633507380000|2021-10-06 08:03:00|9036.5|9026.5|9034.8|9024.8|9036.5|9026.5|9034.3|9024.3|10
1633507390000|2021-10-06 08:03:10|9035|9025|9038|9028|9038|9028|9035|9025|11
1633507400000|2021-10-06 08:03:20|9037.3|9027.3|9039.3|9029.3|9039.3|9029.3|9037.3|9027.3|3
1633507410000|2021-10-06 08:03:30|9038.8|9028.8|9038.3|9028.3|9038.8|9028.8|9038.3|9028.3|3
1633507420000|2021-10-06 08:03:40|9038.5|9028.5|9037.5|9027.5|9038.5|9028.5|9037.5|9027.5|9
1633507440000|2021-10-06 08:04:00|9036.5|9026.5|9031|9021|9036.5|9026.5|9030.8|9020.8|12
1633507450000|2021-10-06 08:04:10|9031.3|9021.3|9029|9019|9031.3|9021.3|9027.8|9017.8|10
1633507460000|2021-10-06 08:04:20|9029.3|9019.3|9029.3|9019.3|9029.3|9019.3|9029.3|9019.3|1
1633507470000|2021-10-06 08:04:30|9029.5|9019.5|9030|9020|9030|9020|9029.5|9019.5|2
1633507480000|2021-10-06 08:04:40|9029.5|9019.5|9030|9020|9030|9020|9029.5|9019.5|4
1633507490000|2021-10-06 08:04:50|9030.8|9020.8|9031.3|9021.3|9031.3|9021.3|9030.8|9020.8|3
1633507500000|2021-10-06 08:05:00|9031|9021|9029|9019|9031|9021|9029|9019|6
1633507520000|2021-10-06 08:05:20|9029.3|9019.3|9029.3|9019.3|9029.3|9019.3|9029.3|9019.3|1
1633507530000|2021-10-06 08:05:30|9029.5|9019.5|9029.5|9019.5|9029.8|9019.8|9029.5|9019.5|3
1633507560000|2021-10-06 08:06:00|9029.3|9019.3|9029.5|9019.5|9029.5|9019.5|9029.3|9019.3|2
1633507570000|2021-10-06 08:06:10|9028.8|9018.8|9029|9019|9029|9019|9028.5|9018.5|4
1633507580000|2021-10-06 08:06:20|9028.8|9018.8|9028.5|9018.5|9028.8|9018.8|9027.8|9017.8|5
1633507590000|2021-10-06 08:06:30|9028.3|9018.3|9028.5|9018.5|9028.5|9018.5|9028|9018|4
1633507600000|2021-10-06 08:06:40|9028.3|9018.3|9029.5|9019.5|9029.5|9019.5|9028.3|9018.3|3
1633507610000|2021-10-06 08:06:50|9029.3|9019.3|9028.3|9018.3|9029.3|9019.3|9028.3|9018.3|4
1633507620000|2021-10-06 08:07:00|9028|9018|9025.8|9015.8|9028|9018|9025.8|9015.8|10
1633507630000|2021-10-06 08:07:10|9025.3|9015.3|9021|9011|9025.3|9015.3|9021|9011|6
1633507640000|2021-10-06 08:07:20|9020.5|9010.5|9021|9011|9021|9011|9020.5|9010.5|5
1633507650000|2021-10-06 08:07:30|9020.8|9010.8|9018.3|9008.3|9020.8|9010.8|9018.3|9008.3|7
1633507660000|2021-10-06 08:07:40|9018|9008|9018.3|9008.3|9019|9009|9016.8|9006.8|12
1633507670000|2021-10-06 08:07:50|9017|9007|9016.8|9006.8|9018.5|9008.5|9016.5|9006.5|13
1633507680000|2021-10-06 08:08:00|9016.5|9006.5|9010.5|9000.5|9016.5|9006.5|9009.8|8999.8|17
1633507690000|2021-10-06 08:08:10|9010.3|9000.3|9012|9002|9012.5|9002.5|9010|9000|9
1633507700000|2021-10-06 08:08:20|9012.5|9002.5|9017.3|9007.3|9017.8|9007.8|9012.5|9002.5|7
1633507710000|2021-10-06 08:08:30|9017.8|9007.8|9018.8|9008.8|9018.8|9008.8|9017.8|9007.8|5
1633507720000|2021-10-06 08:08:40|9018.5|9008.5|9021.3|9011.3|9021.3|9011.3|9018.5|9008.5|6
1633507730000|2021-10-06 08:08:50|9021.8|9011.8|9023.8|9013.8|9023.8|9013.8|9021.8|9011.8|8
1633507740000|2021-10-06 08:09:00|9023.5|9013.5|9024.5|9014.5|9025.3|9015.3|9023.5|9013.5|5
1633507750000|2021-10-06 08:09:10|9025.3|9015.3|9025.3|9015.3|9025.3|9015.3|9025.3|9015.3|1
1633507760000|2021-10-06 08:09:20|9025.5|9015.5|9025.3|9015.3|9026.5|9016.5|9025.3|9015.3|8
1633507770000|2021-10-06 08:09:30|9025|9015|9018.3|9008.3|9025|9015|9018.3|9008.3|13
1633507780000|2021-10-06 08:09:40|9018.5|9008.5|9020.3|9010.3|9020.3|9010.3|9018.5|9008.5|2
1633507790000|2021-10-06 08:09:50|9021|9011|9022.4|9012.4|9022.5|9012.5|9021|9011|3
1633507800000|2021-10-06 08:10:00|9022.3|9012.3|9022.3|9012.3|9022.8|9012.8|9022.3|9012.3|6
1633507820000|2021-10-06 08:10:20|9021.8|9011.8|9018.8|9008.8|9021.8|9011.8|9018.3|9008.3|4
1633507830000|2021-10-06 08:10:30|9019|9009|9019.3|9009.3|9019.3|9009.3|9018.8|9008.8|3
1633507840000|2021-10-06 08:10:40|9019.5|9009.5|9022|9012|9022|9012|9019.5|9009.5|3
1633507850000|2021-10-06 08:10:50|9022.3|9012.3|9024|9014|9024|9014|9022.3|9012.3|4
1633507860000|2021-10-06 08:11:00|9023.8|9013.8|9024|9014|9024|9014|9022|9012|7
1633507870000|2021-10-06 08:11:10|9024.5|9014.5|9027|9017|9027.5|9017.5|9024.3|9014.3|12
1633507880000|2021-10-06 08:11:20|9027.5|9017.5|9028.8|9018.8|9028.8|9018.8|9027.5|9017.5|8
1633507890000|2021-10-06 08:11:30|9029|9019|9029.8|9019.8|9031.5|9021.5|9028.8|9018.8|11
1633507900000|2021-10-06 08:11:40|9030.9|9020.9|9030.5|9020.5|9030.9|9020.9|9029.5|9019.5|12
1633507910000|2021-10-06 08:11:50|9030.8|9020.8|9031|9021|9031|9021|9030.8|9020.8|2
1633507920000|2021-10-06 08:12:00|9031.3|9021.3|9032.8|9022.8|9032.8|9022.8|9031.3|9021.3|4
1633507930000|2021-10-06 08:12:10|9034.5|9024.5|9034|9024|9035|9025|9034|9024|7
1633507940000|2021-10-06 08:12:20|9034.3|9024.3|9035|9025|9035|9025|9034.3|9024.3|6
1633507950000|2021-10-06 08:12:30|9034.8|9024.8|9034.8|9024.8|9034.8|9024.8|9034.8|9024.8|1
1633507960000|2021-10-06 08:12:40|9034.5|9024.5|9035.8|9025.8|9035.8|9025.8|9033.8|9023.8|4
1633507970000|2021-10-06 08:12:50|9036|9026|9035.8|9025.8|9036.3|9026.3|9035.8|9025.8|12
1633507980000|2021-10-06 08:13:00|9035.3|9025.3|9034.3|9024.3|9035.3|9025.3|9033.3|9023.3|13
1633507990000|2021-10-06 08:13:10|9034.5|9024.5|9034|9024|9035.3|9025.3|9034|9024|7
1633508000000|2021-10-06 08:13:20|9034.3|9024.3|9034.5|9024.5|9034.5|9024.5|9034.3|9024.3|2
1633508010000|2021-10-06 08:13:30|9035|9025|9035|9025|9035.5|9025.5|9034.3|9024.3|6
1633508020000|2021-10-06 08:13:40|9034.8|9024.8|9034.5|9024.5|9035.3|9025.3|9034.5|9024.5|4
1633508040000|2021-10-06 08:14:00|9034.8|9024.8|9033.8|9023.8|9034.8|9024.8|9033.8|9023.8|5
1633508050000|2021-10-06 08:14:10|9034|9024|9035|9025|9035|9025|9034|9024|4
1633508060000|2021-10-06 08:14:20|9035.3|9025.3|9035.5|9025.5|9037|9027|9035.3|9025.3|8
1633508070000|2021-10-06 08:14:30|9035.3|9025.3|9035.3|9025.3|9035.8|9025.8|9035|9025|8
1633508080000|2021-10-06 08:14:40|9035.5|9025.5|9036|9026|9036.5|9026.5|9035.5|9025.5|6
1633508090000|2021-10-06 08:14:50|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|1
1633508100000|2021-10-06 08:15:00|9037|9027|9034.3|9024.3|9037|9027|9034.3|9024.3|9
1633508110000|2021-10-06 08:15:10|9035|9025|9034.3|9024.3|9035|9025|9034.3|9024.3|2
1633508120000|2021-10-06 08:15:20|9035.5|9025.5|9035.3|9025.3|9035.5|9025.5|9034.8|9024.8|3
1633508130000|2021-10-06 08:15:30|9034.5|9024.5|9033|9023|9034.5|9024.5|9033|9023|5
1633508140000|2021-10-06 08:15:40|9032.3|9022.3|9033.8|9023.8|9034.5|9024.5|9031.5|9021.5|8
1633508150000|2021-10-06 08:15:50|9033.5|9023.5|9031.5|9021.5|9033.5|9023.5|9031.5|9021.5|5
1633508160000|2021-10-06 08:16:00|9032.3|9022.3|9029.8|9019.8|9032.3|9022.3|9029.3|9019.3|12
1633508170000|2021-10-06 08:16:10|9029.5|9019.5|9027.5|9017.5|9029.5|9019.5|9027.5|9017.5|8
1633508180000|2021-10-06 08:16:20|9027.3|9017.3|9025.3|9015.3|9027.3|9017.3|9025.3|9015.3|6
1633508190000|2021-10-06 08:16:30|9025.8|9015.8|9027.5|9017.5|9027.5|9017.5|9025.8|9015.8|9
1633508200000|2021-10-06 08:16:40|9027.3|9017.3|9028.3|9018.3|9028.3|9018.3|9027.3|9017.3|4
1633508210000|2021-10-06 08:16:50|9028|9018|9026.8|9016.8|9028|9018|9025|9015|13
1633508220000|2021-10-06 08:17:00|9027|9017|9027.5|9017.5|9027.5|9017.5|9027|9017|2
1633508230000|2021-10-06 08:17:10|9028|9018|9024.8|9014.8|9028|9018|9024.8|9014.8|14
1633508240000|2021-10-06 08:17:20|9025|9015|9026|9016|9026|9016|9025|9015|3
1633508250000|2021-10-06 08:17:30|9025.8|9015.8|9027.3|9017.3|9027.5|9017.5|9025.8|9015.8|16
1633508260000|2021-10-06 08:17:40|9026.8|9016.8|9026.5|9016.5|9026.8|9016.8|9026|9016|5
1633508270000|2021-10-06 08:17:50|9026.3|9016.3|9027|9017|9027|9017|9026.3|9016.3|4
1633508280000|2021-10-06 08:18:00|9026.8|9016.8|9026.3|9016.3|9026.8|9016.8|9026.3|9016.3|4
1633508290000|2021-10-06 08:18:10|9026.5|9016.5|9028.8|9018.8|9028.8|9018.8|9026.5|9016.5|5
1633508300000|2021-10-06 08:18:20|9029|9019|9030.8|9020.8|9030.8|9020.8|9029|9019|2
1633508310000|2021-10-06 08:18:30|9031.3|9021.3|9031|9021|9031.3|9021.3|9031|9021|2
1633508330000|2021-10-06 08:18:50|9031.3|9021.3|9032.3|9022.3|9032.3|9022.3|9031.3|9021.3|3
1633508340000|2021-10-06 08:19:00|9032|9022|9029.5|9019.5|9032|9022|9029.3|9019.3|9
1633508350000|2021-10-06 08:19:10|9029.3|9019.3|9029|9019|9030.3|9020.3|9029|9019|8
1633508360000|2021-10-06 08:19:20|9028.5|9018.5|9028.5|9018.5|9028.5|9018.5|9027|9017|10
1633508370000|2021-10-06 08:19:30|9028.8|9018.8|9029.3|9019.3|9029.3|9019.3|9028.8|9018.8|5
1633508380000|2021-10-06 08:19:40|9029|9019|9021.3|9011.3|9029|9019|9021.3|9011.3|9
1633508390000|2021-10-06 08:19:50|9021|9011|9019.3|9009.3|9021.5|9011.5|9019|9009|11
1633508400000|2021-10-06 08:20:00|9018.8|9008.8|9016.3|9006.3|9018.8|9008.8|9015.8|9005.8|11
1633508410000|2021-10-06 08:20:10|9016.5|9006.5|9017.8|9007.8|9018|9008|9016.5|9006.5|3
1633508420000|2021-10-06 08:20:20|9017.3|9007.3|9015.3|9005.3|9017.3|9007.3|9015|9005|5
1633508430000|2021-10-06 08:20:30|9015.5|9005.5|9017.8|9007.8|9017.8|9007.8|9015.5|9005.5|9
1633508440000|2021-10-06 08:20:40|9017.5|9007.5|9016.3|9006.3|9017.5|9007.5|9016.3|9006.3|6
1633508450000|2021-10-06 08:20:50|9016.5|9006.5|9016.8|9006.8|9017.8|9007.8|9016.3|9006.3|7
1633508460000|2021-10-06 08:21:00|9017.3|9007.3|9017.3|9007.3|9017.3|9007.3|9017.3|9007.3|1
1633508480000|2021-10-06 08:21:20|9017.5|9007.5|9017.8|9007.8|9017.8|9007.8|9017.5|9007.5|2
1633508490000|2021-10-06 08:21:30|9017.5|9007.5|9017.8|9007.8|9017.8|9007.8|9017.5|9007.5|2
1633508500000|2021-10-06 08:21:40|9017.5|9007.5|9013.3|9003.3|9017.5|9007.5|9013.3|9003.3|5
1633508510000|2021-10-06 08:21:50|9013.5|9003.5|9013.5|9003.5|9013.8|9003.8|9013|9003|8
1633508520000|2021-10-06 08:22:00|9013.3|9003.3|9012.3|9002.3|9013.5|9003.5|9012|9002|10
1633508530000|2021-10-06 08:22:10|9012|9002|9013|9003|9013|9003|9011.8|9001.8|5
1633508540000|2021-10-06 08:22:20|9012.8|9002.8|9012.5|9002.5|9013|9003|9012.3|9002.3|6
1633508550000|2021-10-06 08:22:30|9012.3|9002.3|9011.3|9001.3|9012.5|9002.5|9011.3|9001.3|6
1633508560000|2021-10-06 08:22:40|9011.8|9001.8|9011.8|9001.8|9012.8|9002.8|9011.3|9001.3|8
1633508570000|2021-10-06 08:22:50|9012|9002|9013|9003|9013.5|9003.5|9012|9002|11
1633508580000|2021-10-06 08:23:00|9013.3|9003.3|9015.5|9005.5|9016.3|9006.3|9013.3|9003.3|11
1633508590000|2021-10-06 08:23:10|9015.3|9005.3|9015|9005|9015.3|9005.3|9015|9005|2
1633508600000|2021-10-06 08:23:20|9014.5|9004.5|9014.3|9004.3|9014.5|9004.5|9013.5|9003.5|7
1633508610000|2021-10-06 08:23:30|9014.5|9004.5|9017.3|9007.3|9017.3|9007.3|9014.5|9004.5|8
1633508620000|2021-10-06 08:23:40|9017|9007|9017.3|9007.3|9017.3|9007.3|9016.5|9006.5|4
1633508630000|2021-10-06 08:23:50|9017.5|9007.5|9017.8|9007.8|9017.8|9007.8|9017.5|9007.5|4
1633508640000|2021-10-06 08:24:00|9017.5|9007.5|9018|9008|9018|9008|9017|9007|9
1633508650000|2021-10-06 08:24:10|9018.3|9008.3|9019|9009|9019.3|9009.3|9018|9008|4
1633508660000|2021-10-06 08:24:20|9018.8|9008.8|9013.5|9003.5|9018.8|9008.8|9013.3|9003.3|8
1633508670000|2021-10-06 08:24:30|9013.8|9003.8|9013.3|9003.3|9013.8|9003.8|9013.3|9003.3|4
1633508680000|2021-10-06 08:24:40|9013|9003|9007.3|8997.3|9013|9003|9007|8997|8
1633508690000|2021-10-06 08:24:50|9007.5|8997.5|9006.8|8996.8|9007.5|8997.5|9006.8|8996.8|3
1633508700000|2021-10-06 08:25:00|9006.5|8996.5|9006.5|8996.5|9006.5|8996.5|9006|8996|5
1633508710000|2021-10-06 08:25:10|9007.5|8997.5|9008.5|8998.5|9008.5|8998.5|9007.5|8997.5|3
1633508720000|2021-10-06 08:25:20|9008.3|8998.3|9009.3|8999.3|9009.5|8999.5|9007.8|8997.8|9
1633508730000|2021-10-06 08:25:30|9009.5|8999.5|9011.5|9001.5|9011.8|9001.8|9009.3|8999.3|11
1633508740000|2021-10-06 08:25:40|9012|9002|9009.8|8999.8|9012|9002|9009.5|8999.5|8
1633508750000|2021-10-06 08:25:50|9009.5|8999.5|9011.3|9001.3|9012|9002|9009.5|8999.5|12
1633508760000|2021-10-06 08:26:00|9009.5|8999.5|9008.8|8998.8|9009.5|8999.5|9008.3|8998.3|9
1633508770000|2021-10-06 08:26:10|9009.3|8999.3|9001|8991|9009.3|8999.3|9001|8991|8
1633508780000|2021-10-06 08:26:20|9000.8|8990.8|8999.5|8989.5|9001.3|8991.3|8999.5|8989.5|8
1633508790000|2021-10-06 08:26:30|8999.3|8989.3|8998.8|8988.8|8999.3|8989.3|8997.5|8987.5|6
1633508800000|2021-10-06 08:26:40|8998.5|8988.5|9001|8991|9001.5|8991.5|8998.5|8988.5|6
1633508810000|2021-10-06 08:26:50|8999.8|8989.8|9004.3|8994.3|9004.3|8994.3|8998.8|8988.8|10
1633508820000|2021-10-06 08:27:00|9004.5|8994.5|9005|8995|9005|8995|9004.5|8994.5|3
1633508830000|2021-10-06 08:27:10|9005.3|8995.3|9005.5|8995.5|9005.5|8995.5|9005.3|8995.3|2
1633508840000|2021-10-06 08:27:20|9006.5|8996.5|9006.8|8996.8|9007.5|8997.5|9006.5|8996.5|5
1633508850000|2021-10-06 08:27:30|9007.3|8997.3|9007.5|8997.5|9007.5|8997.5|9007.3|8997.3|2
1633508860000|2021-10-06 08:27:40|9007.8|8997.8|9008|8998|9008.6|8998.6|9007.8|8997.8|5
1633508870000|2021-10-06 08:27:50|9007.8|8997.8|9007.5|8997.5|9008|8998|9007.5|8997.5|6
1633508880000|2021-10-06 08:28:00|9007.3|8997.3|9011|9001|9011|9001|9007|8997|9
1633508890000|2021-10-06 08:28:10|9011.3|9001.3|9015.5|9005.5|9015.5|9005.5|9011.3|9001.3|8
1633508900000|2021-10-06 08:28:20|9015.8|9005.8|9013.8|9003.8|9015.8|9005.8|9013.8|9003.8|6
1633508910000|2021-10-06 08:28:30|9013.5|9003.5|9019|9009|9019|9009|9013.5|9003.5|7
1633508920000|2021-10-06 08:28:40|9018|9008|9013|9003|9018|9008|9012.8|9002.8|9
1633508930000|2021-10-06 08:28:50|9013.3|9003.3|9014.3|9004.3|9015|9005|9013.3|9003.3|6
1633508940000|2021-10-06 08:29:00|9013.8|9003.8|9015|9005|9015|9005|9013.8|9003.8|3
1633508950000|2021-10-06 08:29:10|9015.5|9005.5|9016|9006|9016|9006|9015.5|9005.5|3
1633508960000|2021-10-06 08:29:20|9016.3|9006.3|9014.5|9004.5|9016.3|9006.3|9014.5|9004.5|2
1633508970000|2021-10-06 08:29:30|9014.3|9004.3|9013.5|9003.5|9014.3|9004.3|9012.8|9002.8|5
1633508980000|2021-10-06 08:29:40|9014|9004|9014|9004|9014|9004|9014|9004|1
1633508990000|2021-10-06 08:29:50|9014.3|9004.3|9014.3|9004.3|9014.3|9004.3|9014.3|9004.3|1
1633509000000|2021-10-06 08:30:00|9014.5|9004.5|9014.8|9004.8|9015.8|9005.8|9014.5|9004.5|7
1633509010000|2021-10-06 08:30:10|9015.8|9005.8|9016|9006|9016|9006|9015.8|9005.8|2
1633509020000|2021-10-06 08:30:20|9015.8|9005.8|9015.8|9005.8|9015.8|9005.8|9015.8|9005.8|1
1633509030000|2021-10-06 08:30:30|9016|9006|9016|9006|9016|9006|9016|9006|1
1633509050000|2021-10-06 08:30:50|9015.8|9005.8|9013|9003|9015.8|9005.8|9013|9003|3
1633509060000|2021-10-06 08:31:00|9012.8|9002.8|9012.8|9002.8|9012.8|9002.8|9012.8|9002.8|1
1633509070000|2021-10-06 08:31:10|9012.3|9002.3|9012.8|9002.8|9012.8|9002.8|9011.5|9001.5|6
1633509080000|2021-10-06 08:31:20|9013.5|9003.5|9015.5|9005.5|9015.8|9005.8|9013.5|9003.5|5
1633509100000|2021-10-06 08:31:40|9015.3|9005.3|9015.5|9005.5|9015.5|9005.5|9015.3|9005.3|2
1633509110000|2021-10-06 08:31:50|9015.8|9005.8|9017|9007|9017|9007|9015.8|9005.8|9
1633509120000|2021-10-06 08:32:00|9016.8|9006.8|9017|9007|9017|9007|9016.8|9006.8|2
1633509140000|2021-10-06 08:32:20|9016.8|9006.8|9016.8|9006.8|9016.8|9006.8|9016.5|9006.5|3
1633509150000|2021-10-06 08:32:30|9017|9007|9017|9007|9017|9007|9016.8|9006.8|3
1633509160000|2021-10-06 08:32:40|9017.3|9007.3|9022.3|9012.3|9022.5|9012.5|9016.8|9006.8|8
1633509170000|2021-10-06 08:32:50|9022.5|9012.5|9028.5|9018.5|9028.5|9018.5|9022.5|9012.5|6
1633509180000|2021-10-06 08:33:00|9029|9019|9034|9024|9034|9024|9029|9019|7
1633509190000|2021-10-06 08:33:10|9033.8|9023.8|9034.8|9024.8|9035|9025|9033.8|9023.8|7
1633509200000|2021-10-06 08:33:20|9034.5|9024.5|9033.8|9023.8|9034.5|9024.5|9029.8|9019.8|11
1633509210000|2021-10-06 08:33:30|9034.5|9024.5|9039.8|9029.8|9039.8|9029.8|9034.5|9024.5|8
1633509220000|2021-10-06 08:33:40|9039.3|9029.3|9039.3|9029.3|9042.1|9032.1|9039|9029|10
1633509230000|2021-10-06 08:33:50|9039|9029|9039|9029|9039.3|9029.3|9039|9029|3
1633509240000|2021-10-06 08:34:00|9037.8|9027.8|9036|9026|9038.5|9028.5|9036|9026|4
1633509250000|2021-10-06 08:34:10|9035.5|9025.5|9036.3|9026.3|9036.3|9026.3|9035.5|9025.5|6
1633509260000|2021-10-06 08:34:20|9036.5|9026.5|9036.5|9026.5|9036.5|9026.5|9036.5|9026.5|1
1633509270000|2021-10-06 08:34:30|9036.3|9026.3|9034.5|9024.5|9036.3|9026.3|9034.5|9024.5|4
1633509280000|2021-10-06 08:34:40|9033.8|9023.8|9035.5|9025.5|9035.5|9025.5|9033.8|9023.8|3
1633509290000|2021-10-06 08:34:50|9035.8|9025.8|9037.3|9027.3|9037.3|9027.3|9035.8|9025.8|6
1633509300000|2021-10-06 08:35:00|9037.5|9027.5|9038.8|9028.8|9039|9029|9037.5|9027.5|8
1633509310000|2021-10-06 08:35:10|9038.5|9028.5|9032.8|9022.8|9038.5|9028.5|9032.8|9022.8|9
1633509320000|2021-10-06 08:35:20|9032.5|9022.5|9032.5|9022.5|9032.5|9022.5|9031.8|9021.8|3
1633509330000|2021-10-06 08:35:30|9032.8|9022.8|9030|9020|9033|9023|9030|9020|6
1633509350000|2021-10-06 08:35:50|9028.8|9018.8|9029.5|9019.5|9029.5|9019.5|9028.8|9018.8|2
1633509370000|2021-10-06 08:36:10|9029.3|9019.3|9032|9022|9032|9022|9029.3|9019.3|5
1633509380000|2021-10-06 08:36:20|9031.8|9021.8|9032.5|9022.5|9032.5|9022.5|9031.3|9021.3|4
1633509390000|2021-10-06 08:36:30|9033|9023|9034.3|9024.3|9034.3|9024.3|9033|9023|4
1633509400000|2021-10-06 08:36:40|9034.1|9024.1|9034.8|9024.8|9034.8|9024.8|9034.1|9024.1|2
1633509410000|2021-10-06 08:36:50|9034.3|9024.3|9034.8|9024.8|9034.8|9024.8|9034.3|9024.3|3
1633509420000|2021-10-06 08:37:00|9033.8|9023.8|9033.8|9023.8|9033.8|9023.8|9033.8|9023.8|1
1633509430000|2021-10-06 08:37:10|9033.5|9023.5|9030.8|9020.8|9033.5|9023.5|9030.8|9020.8|4
1633509440000|2021-10-06 08:37:20|9030.5|9020.5|9030|9020|9030.5|9020.5|9030|9020|3
1633509460000|2021-10-06 08:37:40|9029.8|9019.8|9029|9019|9029.8|9019.8|9028.8|9018.8|4
1633509470000|2021-10-06 08:37:50|9028.8|9018.8|9028.8|9018.8|9028.8|9018.8|9028.8|9018.8|1
1633509480000|2021-10-06 08:38:00|9029|9019|9029.5|9019.5|9029.5|9019.5|9029|9019|2
1633509490000|2021-10-06 08:38:10|9029|9019|9026.4|9016.4|9029|9019|9026.1|9016.1|7
1633509510000|2021-10-06 08:38:30|9026.3|9016.3|9021.8|9011.8|9026.3|9016.3|9021.8|9011.8|5
1633509520000|2021-10-06 08:38:40|9021.5|9011.5|9021.8|9011.8|9021.8|9011.8|9021.3|9011.3|6
1633509530000|2021-10-06 08:38:50|9021.5|9011.5|9021.8|9011.8|9021.8|9011.8|9021.3|9011.3|8
1633509540000|2021-10-06 08:39:00|9021.5|9011.5|9020.8|9010.8|9021.5|9011.5|9020.8|9010.8|3
1633509550000|2021-10-06 08:39:10|9020.3|9010.3|9022|9012|9022|9012|9020|9010|9
1633509560000|2021-10-06 08:39:20|9021.8|9011.8|9022.3|9012.3|9022.3|9012.3|9021.8|9011.8|2
1633509570000|2021-10-06 08:39:30|9021.8|9011.8|9020.3|9010.3|9022.8|9012.8|9020.3|9010.3|4
1633509580000|2021-10-06 08:39:40|9021.3|9011.3|9022.3|9012.3|9022.3|9012.3|9020.5|9010.5|10
1633509590000|2021-10-06 08:39:50|9022.5|9012.5|9024.3|9014.3|9024.3|9014.3|9022.3|9012.3|5
1633509600000|2021-10-06 08:40:00|9024.5|9014.5|9025|9015|9025|9015|9024.5|9014.5|3
1633509610000|2021-10-06 08:40:10|9024.8|9014.8|9022.8|9012.8|9025|9015|9022.8|9012.8|8
1633509620000|2021-10-06 08:40:20|9022|9012|9024.3|9014.3|9024.3|9014.3|9021.5|9011.5|8
1633509630000|2021-10-06 08:40:30|9024.5|9014.5|9024.8|9014.8|9025|9015|9024.5|9014.5|4
1633509640000|2021-10-06 08:40:40|9024.5|9014.5|9023.3|9013.3|9024.5|9014.5|9023|9013|6
1633509650000|2021-10-06 08:40:50|9023|9013|9022|9012|9023|9013|9021|9011|5
1633509660000|2021-10-06 08:41:00|9021.8|9011.8|9021.8|9011.8|9022.3|9012.3|9021|9011|6
1633509670000|2021-10-06 08:41:10|9022|9012|9025|9015|9025|9015|9022|9012|4
1633509680000|2021-10-06 08:41:20|9025.5|9015.5|9025|9015|9025.8|9015.8|9025|9015|4
1633509690000|2021-10-06 08:41:30|9024.5|9014.5|9023.3|9013.3|9024.5|9014.5|9022.8|9012.8|12
1633509700000|2021-10-06 08:41:40|9022.8|9012.8|9023.3|9013.3|9023.5|9013.5|9022.8|9012.8|8
1633509710000|2021-10-06 08:41:50|9022.8|9012.8|9023.3|9013.3|9023.5|9013.5|9022.8|9012.8|6
1633509720000|2021-10-06 08:42:00|9023.5|9013.5|9025|9015|9025|9015|9022.8|9012.8|13
1633509730000|2021-10-06 08:42:10|9024.8|9014.8|9025|9015|9025|9015|9024.3|9014.3|4
1633509740000|2021-10-06 08:42:20|9025.3|9015.3|9024.3|9014.3|9025.3|9015.3|9023|9013|8
1633509750000|2021-10-06 08:42:30|9023.8|9013.8|9023.8|9013.8|9023.8|9013.8|9023.8|9013.8|1
1633509760000|2021-10-06 08:42:40|9024|9014|9024|9014|9024|9014|9023.8|9013.8|3
1633509770000|2021-10-06 08:42:50|9024.3|9014.3|9025.3|9015.3|9025.3|9015.3|9024.3|9014.3|2
1633509780000|2021-10-06 08:43:00|9025.8|9015.8|9026.8|9016.8|9027.3|9017.3|9025.8|9015.8|4
1633509790000|2021-10-06 08:43:10|9027.5|9017.5|9027|9017|9027.5|9017.5|9027|9017|5
1633509800000|2021-10-06 08:43:20|9027.3|9017.3|9027.5|9017.5|9028|9018|9027.3|9017.3|4
1633509840000|2021-10-06 08:44:00|9028|9018|9027.5|9017.5|9028|9018|9027.5|9017.5|2
1633509850000|2021-10-06 08:44:10|9027.3|9017.3|9024.8|9014.8|9027.5|9017.5|9024.8|9014.8|7
1633509870000|2021-10-06 08:44:30|9025|9015|9026.3|9016.3|9026.3|9016.3|9025|9015|8
1633509880000|2021-10-06 08:44:40|9026|9016|9025.8|9015.8|9026.5|9016.5|9025.8|9015.8|4
1633509890000|2021-10-06 08:44:50|9026|9016|9026|9016|9027.5|9017.5|9026|9016|5
1633509900000|2021-10-06 08:45:00|9025.8|9015.8|9025.8|9015.8|9025.8|9015.8|9025.8|9015.8|1
1633509910000|2021-10-06 08:45:10|9025.3|9015.3|9021|9011|9025.3|9015.3|9020|9010|7
1633509920000|2021-10-06 08:45:20|9020.8|9010.8|9017.5|9007.5|9020.8|9010.8|9017.5|9007.5|8
1633509930000|2021-10-06 08:45:30|9018|9008|9016.8|9006.8|9018|9008|9016.8|9006.8|4
1633509940000|2021-10-06 08:45:40|9017|9007|9016.5|9006.5|9017|9007|9015.3|9005.3|11
1633509950000|2021-10-06 08:45:50|9016|9006|9015.3|9005.3|9016|9006|9015|9005|4
1633509960000|2021-10-06 08:46:00|9015.5|9005.5|9018.5|9008.5|9018.8|9008.8|9015.5|9005.5|10
1633509970000|2021-10-06 08:46:10|9019.3|9009.3|9020.8|9010.8|9021.3|9011.3|9019.3|9009.3|8
1633509980000|2021-10-06 08:46:20|9020.5|9010.5|9020|9010|9020.5|9010.5|9019|9009|5
1633509990000|2021-10-06 08:46:30|9021|9011|9021.3|9011.3|9021.8|9011.8|9020.3|9010.3|7
1633510000000|2021-10-06 08:46:40|9021|9011|9018.5|9008.5|9021|9011|9018.3|9008.3|13
1633510010000|2021-10-06 08:46:50|9018.3|9008.3|9017.3|9007.3|9018.3|9008.3|9016.3|9006.3|6
1633510020000|2021-10-06 08:47:00|9017.8|9007.8|9016|9006|9017.8|9007.8|9016|9006|9
1633510030000|2021-10-06 08:47:10|9016.3|9006.3|9016.5|9006.5|9016.5|9006.5|9016|9006|4
1633510040000|2021-10-06 08:47:20|9017|9007|9017|9007|9017.8|9007.8|9017|9007|6
1633510050000|2021-10-06 08:47:30|9016.8|9006.8|9015|9005|9016.8|9006.8|9015|9005|5
1633510060000|2021-10-06 08:47:40|9015.3|9005.3|9015|9005|9016.3|9006.3|9015|9005|6
1633510070000|2021-10-06 08:47:50|9015.3|9005.3|9016.3|9006.3|9016.8|9006.8|9015|9005|7
1633510080000|2021-10-06 08:48:00|9016.5|9006.5|9016.8|9006.8|9016.8|9006.8|9016.5|9006.5|2
1633510090000|2021-10-06 08:48:10|9017|9007|9016.8|9006.8|9017|9007|9016.5|9006.5|6
1633510100000|2021-10-06 08:48:20|9016.3|9006.3|9019.3|9009.3|9020|9010|9016.3|9006.3|5
1633510110000|2021-10-06 08:48:30|9019.8|9009.8|9016|9006|9019.8|9009.8|9015.8|9005.8|4
1633510120000|2021-10-06 08:48:40|9016.3|9006.3|9013.8|9003.8|9016.3|9006.3|9013.8|9003.8|7
1633510130000|2021-10-06 08:48:50|9014.3|9004.3|9014.3|9004.3|9015.3|9005.3|9014|9004|11
1633510140000|2021-10-06 08:49:00|9014.5|9004.5|9014.3|9004.3|9015.5|9005.5|9014.3|9004.3|11
1633510150000|2021-10-06 08:49:10|9014.5|9004.5|9013|9003|9014.5|9004.5|9011.3|9001.3|12
1633510160000|2021-10-06 08:49:20|9013.3|9003.3|9013.5|9003.5|9013.8|9003.8|9013.3|9003.3|3
1633510170000|2021-10-06 08:49:30|9013.8|9003.8|9013.5|9003.5|9013.8|9003.8|9013.5|9003.5|2
1633510190000|2021-10-06 08:49:50|9013.3|9003.3|9012.3|9002.3|9013.3|9003.3|9011.3|9001.3|5
1633510200000|2021-10-06 08:50:00|9012|9002|9010.5|9000.5|9012.3|9002.3|9010|9000|18
1633510220000|2021-10-06 08:50:20|9011|9001|9012.8|9002.8|9012.8|9002.8|9010.3|9000.3|9
1633510230000|2021-10-06 08:50:30|9013.3|9003.3|9012.8|9002.8|9014.3|9004.3|9012.3|9002.3|21
1633510240000|2021-10-06 08:50:40|9012.3|9002.3|9011.5|9001.5|9012.8|9002.8|9011.3|9001.3|5
1633510250000|2021-10-06 08:50:50|9012|9002|9011.3|9001.3|9012|9002|9010.3|9000.3|7
1633510260000|2021-10-06 08:51:00|9011.8|9001.8|9010.8|9000.8|9011.8|9001.8|9010|9000|5
1633510270000|2021-10-06 08:51:10|9009.8|8999.8|9010|9000|9010.5|9000.5|9009.8|8999.8|5
1633510280000|2021-10-06 08:51:20|9010.5|9000.5|9010|9000|9010.8|9000.8|9009.8|8999.8|10
1633510290000|2021-10-06 08:51:30|9009.8|8999.8|9009.5|8999.5|9010|9000|9009.3|8999.3|9
1633510300000|2021-10-06 08:51:40|9009.3|8999.3|9009.8|8999.8|9009.8|8999.8|9009.3|8999.3|3
1633510310000|2021-10-06 08:51:50|9010|9000|9009.3|8999.3|9010|9000|9009.3|8999.3|10
1633510320000|2021-10-06 08:52:00|9008.8|8998.8|9008.5|8998.5|9010.5|9000.5|9008.5|8998.5|11
1633510340000|2021-10-06 08:52:20|9009|8999|9008.8|8998.8|9009|8999|9008.8|8998.8|2
1633510350000|2021-10-06 08:52:30|9009|8999|9008.5|8998.5|9009.8|8999.8|9008.5|8998.5|6
1633510360000|2021-10-06 08:52:40|9009|8999|9009|8999|9009|8999|9009|8999|1
1633510370000|2021-10-06 08:52:50|9009.3|8999.3|9009.8|8999.8|9009.8|8999.8|9009|8999|4
1633510380000|2021-10-06 08:53:00|9009.3|8999.3|9008.3|8998.3|9009.8|8999.8|9008.3|8998.3|8
1633510390000|2021-10-06 08:53:10|9009.3|8999.3|9013.8|9003.8|9013.8|9003.8|9008.8|8998.8|10
1633510400000|2021-10-06 08:53:20|9014|9004|9016.3|9006.3|9016.3|9006.3|9014|9004|6
1633510410000|2021-10-06 08:53:30|9016.8|9006.8|9016.3|9006.3|9017.5|9007.5|9016.3|9006.3|5
1633510420000|2021-10-06 08:53:40|9016|9006|9015|9005|9016|9006|9015|9005|6
1633510430000|2021-10-06 08:53:50|9014.5|9004.5|9013.5|9003.5|9014.8|9004.8|9013.5|9003.5|4
1633510440000|2021-10-06 08:54:00|9013.3|9003.3|9015.3|9005.3|9016.5|9006.5|9013|9003|9
1633510450000|2021-10-06 08:54:10|9015|9005|9011|9001|9015|9005|9011|9001|12
1633510460000|2021-10-06 08:54:20|9011.3|9001.3|9014.5|9004.5|9014.5|9004.5|9011.3|9001.3|13
1633510470000|2021-10-06 08:54:30|9014.3|9004.3|9013.8|9003.8|9014.3|9004.3|9013.8|9003.8|2
1633510480000|2021-10-06 08:54:40|9013.5|9003.5|9011|9001|9013.5|9003.5|9011|9001|5
1633510490000|2021-10-06 08:54:50|9010.3|9000.3|9009.3|8999.3|9010.3|9000.3|9009.3|8999.3|6
1633510500000|2021-10-06 08:55:00|9009.5|8999.5|9013|9003|9013.5|9003.5|9009.3|8999.3|12
1633510510000|2021-10-06 08:55:10|9013.3|9003.3|9014|9004|9014|9004|9013|9003|5
1633510520000|2021-10-06 08:55:20|9015|9005|9015|9005|9015.5|9005.5|9015|9005|3
1633510530000|2021-10-06 08:55:30|9014.8|9004.8|9014.5|9004.5|9014.8|9004.8|9014.5|9004.5|2
1633510540000|2021-10-06 08:55:40|9014.3|9004.3|9014.3|9004.3|9014.3|9004.3|9014.3|9004.3|1
1633510550000|2021-10-06 08:55:50|9014|9004|9013.5|9003.5|9014|9004|9013.3|9003.3|5
1633510560000|2021-10-06 08:56:00|9013.3|9003.3|9013.8|9003.8|9014.8|9004.8|9013.3|9003.3|9
1633510570000|2021-10-06 08:56:10|9013.3|9003.3|9010|9000|9013.3|9003.3|9010|9000|4
1633510580000|2021-10-06 08:56:20|9011.3|9001.3|9012.8|9002.8|9013|9003|9011.3|9001.3|3
1633510590000|2021-10-06 08:56:30|9013|9003|9013.3|9003.3|9013.3|9003.3|9012.5|9002.5|11
1633510600000|2021-10-06 08:56:40|9012.8|9002.8|9013.8|9003.8|9014|9004|9012.8|9002.8|6
1633510610000|2021-10-06 08:56:50|9014|9004|9015.5|9005.5|9015.5|9005.5|9013.8|9003.8|9
1633510620000|2021-10-06 08:57:00|9015.3|9005.3|9014|9004|9015.3|9005.3|9014|9004|3
1633510640000|2021-10-06 08:57:20|9013.8|9003.8|9012.5|9002.5|9013.8|9003.8|9012.3|9002.3|6
1633510650000|2021-10-06 08:57:30|9012.3|9002.3|9012.3|9002.3|9012.8|9002.8|9012.3|9002.3|3
1633510660000|2021-10-06 08:57:40|9012.5|9002.5|9012.8|9002.8|9012.8|9002.8|9012.5|9002.5|2
1633510680000|2021-10-06 08:58:00|9012.5|9002.5|9009|8999|9012.5|9002.5|9009|8999|4
1633510690000|2021-10-06 08:58:10|9008.6|8998.6|9010.5|9000.5|9010.5|9000.5|9008.6|8998.6|4
1633510700000|2021-10-06 08:58:20|9010|9000|9010|9000|9010|9000|9010|9000|1
1633510710000|2021-10-06 08:58:30|9010.5|9000.5|9012.5|9002.5|9012.8|9002.8|9010.5|9000.5|4
1633510720000|2021-10-06 08:58:40|9012.8|9002.8|9014.8|9004.8|9014.8|9004.8|9012.8|9002.8|6
1633510730000|2021-10-06 08:58:50|9014.5|9004.5|9013.8|9003.8|9014.5|9004.5|9013.8|9003.8|2
1633510740000|2021-10-06 08:59:00|9013|9003|9014|9004|9014|9004|9013|9003|3
1633510750000|2021-10-06 08:59:10|9014.5|9004.5|9015.3|9005.3|9015.3|9005.3|9014.5|9004.5|6
1633510760000|2021-10-06 08:59:20|9015|9005|9013.8|9003.8|9015|9005|9013.8|9003.8|4
1633510770000|2021-10-06 08:59:30|9013.5|9003.5|9012.3|9002.3|9013.5|9003.5|9012.3|9002.3|6
1633510780000|2021-10-06 08:59:40|9012|9002|9010.3|9000.3|9012.5|9002.5|9010.3|9000.3|12
1633510790000|2021-10-06 08:59:50|9010.8|9000.8|9011.8|9001.8|9012|9002|9010.8|9000.8|5
1633510800000|2021-10-06 09:00:00|9011.5|9001.5|9010.8|9000.8|9011.5|9001.5|9010.5|9000.5|5
1633510810000|2021-10-06 09:00:10|9010.5|9000.5|9012|9002|9012.3|9002.3|9008.8|8998.8|11
1633510820000|2021-10-06 09:00:20|9011.8|9001.8|9009.5|8999.5|9012.3|9002.3|9009.5|8999.5|7
1633510830000|2021-10-06 09:00:30|9009.3|8999.3|9008.5|8998.5|9009.3|8999.3|9008.3|8998.3|8
1633510840000|2021-10-06 09:00:40|9008.3|8998.3|9008|8998|9008.3|8998.3|9006.5|8996.5|11
1633510850000|2021-10-06 09:00:50|9007.8|8997.8|9009|8999|9009|8999|9007.5|8997.5|9
1633510860000|2021-10-06 09:01:00|9008.8|8998.8|9014.3|9004.3|9014.3|9004.3|9008.3|8998.3|12
1633510870000|2021-10-06 09:01:10|9014|9004|9011.8|9001.8|9014|9004|9011.8|9001.8|7
1633510880000|2021-10-06 09:01:20|9012.5|9002.5|9012|9002|9013.3|9003.3|9011.5|9001.5|8
1633510890000|2021-10-06 09:01:30|9011.5|9001.5|9011.8|9001.8|9012|9002|9011.5|9001.5|4
1633510900000|2021-10-06 09:01:40|9010.5|9000.5|9011|9001|9012.3|9002.3|9010.5|9000.5|15
1633510910000|2021-10-06 09:01:50|9010.5|9000.5|9011.8|9001.8|9012|9002|9010.5|9000.5|4
1633510920000|2021-10-06 09:02:00|9011.3|9001.3|9011|9001|9011.5|9001.5|9010.8|9000.8|7
1633510930000|2021-10-06 09:02:10|9011.5|9001.5|9012.3|9002.3|9012.3|9002.3|9010.5|9000.5|11
1633510940000|2021-10-06 09:02:20|9012.5|9002.5|9012.3|9002.3|9013|9003|9011.8|9001.8|7
1633510950000|2021-10-06 09:02:30|9011.8|9001.8|9012.3|9002.3|9013|9003|9011.5|9001.5|15
1633510960000|2021-10-06 09:02:40|9012.5|9002.5|9012.5|9002.5|9012.5|9002.5|9012|9002|7
1633510970000|2021-10-06 09:02:50|9012.3|9002.3|9011.5|9001.5|9012.3|9002.3|9011.5|9001.5|2
1633510980000|2021-10-06 09:03:00|9011.3|9001.3|9009.5|8999.5|9011.3|9001.3|9008.8|8998.8|5
1633510990000|2021-10-06 09:03:10|9010|9000|9011.3|9001.3|9011.3|9001.3|9007.8|8997.8|8
1633511000000|2021-10-06 09:03:20|9011.5|9001.5|9010|9000|9011.5|9001.5|9009.5|8999.5|7
1633511020000|2021-10-06 09:03:40|9009.8|8999.8|9009.3|8999.3|9009.8|8999.8|9008|8998|14
1633511030000|2021-10-06 09:03:50|9009.8|8999.8|9017.8|9007.8|9018|9008|9009.8|8999.8|13
1633511040000|2021-10-06 09:04:00|9017.5|9007.5|9017.5|9007.5|9017.5|9007.5|9017|9007|5
1633511050000|2021-10-06 09:04:10|9017.8|9007.8|9016|9006|9017.8|9007.8|9016|9006|6
1633511060000|2021-10-06 09:04:20|9015.8|9005.8|9012.8|9002.8|9015.8|9005.8|9012.8|9002.8|9
1633511070000|2021-10-06 09:04:30|9013.3|9003.3|9014.3|9004.3|9014.3|9004.3|9013.3|9003.3|3
1633511080000|2021-10-06 09:04:40|9014.8|9004.8|9015.5|9005.5|9015.5|9005.5|9014.8|9004.8|2
1633511100000|2021-10-06 09:05:00|9015.3|9005.3|9013.8|9003.8|9015.3|9005.3|9013.3|9003.3|9
1633511110000|2021-10-06 09:05:10|9014.3|9004.3|9013.8|9003.8|9014.3|9004.3|9013.8|9003.8|3
1633511130000|2021-10-06 09:05:30|9016|9006|9018.6|9008.6|9018.6|9008.6|9016|9006|2
1633511140000|2021-10-06 09:05:40|9018.4|9008.4|9015.8|9005.8|9018.4|9008.4|9015.8|9005.8|5
1633511150000|2021-10-06 09:05:50|9015.3|9005.3|9016|9006|9016|9006|9015|9005|7
1633511160000|2021-10-06 09:06:00|9016.3|9006.3|9017|9007|9017.3|9007.3|9016.3|9006.3|5
1633511170000|2021-10-06 09:06:10|9016.5|9006.5|9016.1|9006.1|9016.5|9006.5|9016.1|9006.1|2
1633511180000|2021-10-06 09:06:20|9016.3|9006.3|9016.5|9006.5|9016.5|9006.5|9016.3|9006.3|2
1633511190000|2021-10-06 09:06:30|9016.3|9006.3|9016.5|9006.5|9016.5|9006.5|9016.3|9006.3|2
1633511200000|2021-10-06 09:06:40|9016.8|9006.8|9017.5|9007.5|9018|9008|9016.8|9006.8|4
1633511210000|2021-10-06 09:06:50|9017.3|9007.3|9017.3|9007.3|9017.3|9007.3|9017.3|9007.3|1
1633511220000|2021-10-06 09:07:00|9016.5|9006.5|9015.8|9005.8|9016.5|9006.5|9015|9005|5
1633511230000|2021-10-06 09:07:10|9015.5|9005.5|9014.5|9004.5|9015.5|9005.5|9014|9004|6
1633511240000|2021-10-06 09:07:20|9014.3|9004.3|9013|9003|9014.3|9004.3|9013|9003|4
1633511260000|2021-10-06 09:07:40|9013.9|9003.9|9015|9005|9015|9005|9013.9|9003.9|3
1633511270000|2021-10-06 09:07:50|9014.9|9004.9|9014.5|9004.5|9014.9|9004.9|9014|9004|4
1633511280000|2021-10-06 09:08:00|9014|9004|9012|9002|9014|9004|9012|9002|6
1633511290000|2021-10-06 09:08:10|9011.8|9001.8|9010.5|9000.5|9011.8|9001.8|9010|9000|9
1633511300000|2021-10-06 09:08:20|9010.8|9000.8|9010.5|9000.5|9010.8|9000.8|9010.5|9000.5|4
1633511310000|2021-10-06 09:08:30|9010.8|9000.8|9010.8|9000.8|9010.8|9000.8|9010.5|9000.5|3
1633511320000|2021-10-06 09:08:40|9010.5|9000.5|9009.5|8999.5|9010.5|9000.5|9009.3|8999.3|6
1633511330000|2021-10-06 09:08:50|9009.3|8999.3|9009.5|8999.5|9009.5|8999.5|9009.3|8999.3|2
1633511340000|2021-10-06 09:09:00|9009.3|8999.3|9007.8|8997.8|9009.3|8999.3|9007.8|8997.8|4
1633511350000|2021-10-06 09:09:10|9007.5|8997.5|9006.8|8996.8|9007.8|8997.8|9006.8|8996.8|6
1633511360000|2021-10-06 09:09:20|9006.5|8996.5|9008.3|8998.3|9008.3|8998.3|9006.3|8996.3|4
1633511370000|2021-10-06 09:09:30|9008.8|8998.8|9008.5|8998.5|9008.8|8998.8|9008.5|8998.5|4
1633511380000|2021-10-06 09:09:40|9008.3|8998.3|9006.3|8996.3|9008.3|8998.3|9006.3|8996.3|5
1633511400000|2021-10-06 09:10:00|9005.8|8995.8|9005.5|8995.5|9006|8996|9005.5|8995.5|6
1633511410000|2021-10-06 09:10:10|9004.8|8994.8|9005|8995|9005|8995|9004.8|8994.8|2
1633511420000|2021-10-06 09:10:20|9005.5|8995.5|9004|8994|9005.5|8995.5|9004|8994|4
1633511430000|2021-10-06 09:10:30|9004.3|8994.3|9004.8|8994.8|9004.8|8994.8|9004.3|8994.3|2
1633511440000|2021-10-06 09:10:40|9005|8995|9004.5|8994.5|9005|8995|9004.5|8994.5|3
1633511450000|2021-10-06 09:10:50|9004.3|8994.3|9004|8994|9004.3|8994.3|9003.5|8993.5|7
1633511460000|2021-10-06 09:11:00|9003.5|8993.5|9004.4|8994.4|9006.1|8996.1|9003.5|8993.5|9
1633511480000|2021-10-06 09:11:20|9004.3|8994.3|9005|8995|9005|8995|9004.3|8994.3|3
1633511490000|2021-10-06 09:11:30|9005.5|8995.5|9005.5|8995.5|9005.5|8995.5|9005.5|8995.5|1
1633511500000|2021-10-06 09:11:40|9005.3|8995.3|9006.3|8996.3|9006.3|8996.3|9003.8|8993.8|10
1633511510000|2021-10-06 09:11:50|9005|8995|9005.5|8995.5|9006.8|8996.8|9005|8995|4
1633511520000|2021-10-06 09:12:00|9005|8995|9004.8|8994.8|9007.3|8997.3|9004.8|8994.8|11
1633511530000|2021-10-06 09:12:10|9005.3|8995.3|9005.1|8995.1|9005.5|8995.5|9005.1|8995.1|3
1633511540000|2021-10-06 09:12:20|9005|8995|9004.3|8994.3|9006.1|8996.1|9004.3|8994.3|6
1633511550000|2021-10-06 09:12:30|9004|8994|9005.8|8995.8|9005.8|8995.8|9003.8|8993.8|9
1633511570000|2021-10-06 09:12:50|9006.6|8996.6|9007.5|8997.5|9007.5|8997.5|9006.6|8996.6|4
1633511580000|2021-10-06 09:13:00|9007.3|8997.3|9005.8|8995.8|9007.3|8997.3|9005.8|8995.8|2
1633511590000|2021-10-06 09:13:10|9006.8|8996.8|9006.5|8996.5|9007.5|8997.5|9005.8|8995.8|7
1633511600000|2021-10-06 09:13:20|9006|8996|9005.8|8995.8|9006.5|8996.5|9005.8|8995.8|4
1633511610000|2021-10-06 09:13:30|9005.5|8995.5|9004.5|8994.5|9005.5|8995.5|9004.3|8994.3|8
1633511620000|2021-10-06 09:13:40|9004.3|8994.3|9004.5|8994.5|9005|8995|9004.3|8994.3|3
1633511630000|2021-10-06 09:13:50|9005|8995|9005|8995|9005|8995|9005|8995|1
1633511640000|2021-10-06 09:14:00|9004.8|8994.8|9004.8|8994.8|9006.1|8996.1|9004.3|8994.3|6
1633511650000|2021-10-06 09:14:10|9005|8995|9004.3|8994.3|9005.3|8995.3|9003.8|8993.8|16
1633511660000|2021-10-06 09:14:20|9003.8|8993.8|9005|8995|9005.3|8995.3|9003.8|8993.8|9
1633511670000|2021-10-06 09:14:30|9005.3|8995.3|9005.8|8995.8|9005.8|8995.8|9005.3|8995.3|2
1633511680000|2021-10-06 09:14:40|9006.5|8996.5|9005.3|8995.3|9006.5|8996.5|9005.3|8995.3|2
1633511690000|2021-10-06 09:14:50|9006.5|8996.5|9005.9|8995.9|9006.5|8996.5|9005.6|8995.6|6
1633511700000|2021-10-06 09:15:00|9005.5|8995.5|9004.5|8994.5|9005.5|8995.5|9002.5|8992.5|10
1633511710000|2021-10-06 09:15:10|9004.8|8994.8|9004.3|8994.3|9004.8|8994.8|9003.8|8993.8|8
1633511730000|2021-10-06 09:15:30|9003.8|8993.8|9003.8|8993.8|9003.8|8993.8|9003.8|8993.8|1
1633511740000|2021-10-06 09:15:40|9003.5|8993.5|9002|8992|9003.5|8993.5|9001|8991|9
1633511750000|2021-10-06 09:15:50|9002.5|8992.5|9002|8992|9002.5|8992.5|9001.3|8991.3|4
1633511760000|2021-10-06 09:16:00|9001.3|8991.3|9002.3|8992.3|9002.3|8992.3|9001|8991|6
1633511770000|2021-10-06 09:16:10|9002|8992|9001.3|8991.3|9002.3|8992.3|9001.3|8991.3|4
1633511780000|2021-10-06 09:16:20|9002|8992|9002|8992|9002.3|8992.3|9002|8992|3
1633511790000|2021-10-06 09:16:30|9001.3|8991.3|9001.3|8991.3|9002|8992|9001.3|8991.3|7
1633511800000|2021-10-06 09:16:40|9002|8992|9001.5|8991.5|9002.3|8992.3|9001.3|8991.3|5
1633511810000|2021-10-06 09:16:50|9002.3|8992.3|9005.8|8995.8|9008|8998|9002|8992|15
1633511820000|2021-10-06 09:17:00|9005.3|8995.3|9005.5|8995.5|9005.8|8995.8|9004.5|8994.5|8
1633511830000|2021-10-06 09:17:10|9005.3|8995.3|9004.5|8994.5|9006.8|8996.8|9004.5|8994.5|9
1633511840000|2021-10-06 09:17:20|9004|8994|9006|8996|9006.6|8996.6|9004|8994|8
1633511860000|2021-10-06 09:17:40|9005.5|8995.5|9005.5|8995.5|9005.8|8995.8|9005.5|8995.5|3
1633511870000|2021-10-06 09:17:50|9006|8996|9006.3|8996.3|9006.3|8996.3|9006|8996|2
1633511880000|2021-10-06 09:18:00|9007.5|8997.5|9002.8|8992.8|9007.5|8997.5|9002.8|8992.8|12
1633511890000|2021-10-06 09:18:10|9004.1|8994.1|9004.8|8994.8|9005|8995|9003.6|8993.6|10
1633511900000|2021-10-06 09:18:20|9004.3|8994.3|9004.3|8994.3|9004.3|8994.3|9004.3|8994.3|1
1633511910000|2021-10-06 09:18:30|9004.5|8994.5|9005.5|8995.5|9005.5|8995.5|9004.3|8994.3|10
1633511920000|2021-10-06 09:18:40|9005.8|8995.8|9006.3|8996.3|9007.3|8997.3|9005.5|8995.5|13
1633511930000|2021-10-06 09:18:50|9006|8996|9006.3|8996.3|9006.3|8996.3|9003.8|8993.8|9
1633511940000|2021-10-06 09:19:00|9005.5|8995.5|9004.5|8994.5|9005.8|8995.8|9003.8|8993.8|11
1633511950000|2021-10-06 09:19:10|9005.5|8995.5|9007|8997|9007|8997|9005.5|8995.5|5
1633511960000|2021-10-06 09:19:20|9007.3|8997.3|9008|8998|9008.3|8998.3|9006.3|8996.3|6
1633511970000|2021-10-06 09:19:30|9007.5|8997.5|9007.3|8997.3|9007.5|8997.5|9007.3|8997.3|2
1633511980000|2021-10-06 09:19:40|9007.5|8997.5|9008|8998|9008.3|8998.3|9006.3|8996.3|9
1633511990000|2021-10-06 09:19:50|9008.3|8998.3|9007.8|8997.8|9008.5|8998.5|9007.5|8997.5|6
1633512000000|2021-10-06 09:20:00|9007.5|8997.5|9005|8995|9007.5|8997.5|9005|8995|5
1633512010000|2021-10-06 09:20:10|9006|8996|9008.5|8998.5|9009|8999|9006|8996|6
1633512020000|2021-10-06 09:20:20|9008|8998|9009|8999|9009|8999|9008|8998|7
1633512030000|2021-10-06 09:20:30|9008.8|8998.8|9007.8|8997.8|9008.8|8998.8|9006.8|8996.8|8
1633512060000|2021-10-06 09:21:00|9008.3|8998.3|9009|8999|9009|8999|9008.3|8998.3|2
1633512070000|2021-10-06 09:21:10|9009.3|8999.3|9009.5|8999.5|9009.8|8999.8|9009|8999|6
1633512080000|2021-10-06 09:21:20|9009.8|8999.8|9010.5|9000.5|9010.5|9000.5|9009.8|8999.8|3
1633512090000|2021-10-06 09:21:30|9011|9001|9010.5|9000.5|9011|9001|9010.5|9000.5|4
1633512100000|2021-10-06 09:21:40|9010|9000|9009.8|8999.8|9010|9000|9009.8|8999.8|2
1633512110000|2021-10-06 09:21:50|9009.5|8999.5|9009.3|8999.3|9009.5|8999.5|9009.3|8999.3|2
1633512120000|2021-10-06 09:22:00|9009.5|8999.5|9005.8|8995.8|9009.5|8999.5|9005.5|8995.5|13
1633512130000|2021-10-06 09:22:10|9006|8996|9005|8995|9006|8996|9004.8|8994.8|8
1633512150000|2021-10-06 09:22:30|9004.8|8994.8|9004.3|8994.3|9004.8|8994.8|9004.3|8994.3|2
1633512160000|2021-10-06 09:22:40|9004|8994|9005|8995|9005.5|8995.5|9003.8|8993.8|5
1633512170000|2021-10-06 09:22:50|9005.5|8995.5|9004.5|8994.5|9005.5|8995.5|9004.5|8994.5|3
1633512180000|2021-10-06 09:23:00|9004.8|8994.8|9005.1|8995.1|9006|8996|9004.8|8994.8|4
1633512190000|2021-10-06 09:23:10|9005.3|8995.3|9005.6|8995.6|9006.3|8996.3|9005.3|8995.3|5
1633512200000|2021-10-06 09:23:20|9005.9|8995.9|9006.3|8996.3|9007.3|8997.3|9005.9|8995.9|6
1633512210000|2021-10-06 09:23:30|9006|8996|9005.5|8995.5|9006|8996|9005.5|8995.5|2
1633512220000|2021-10-06 09:23:40|9005.3|8995.3|9005|8995|9005.3|8995.3|9005|8995|2
1633512230000|2021-10-06 09:23:50|9005.5|8995.5|9005.8|8995.8|9005.8|8995.8|9005|8995|8
1633512240000|2021-10-06 09:24:00|9005.5|8995.5|9005.3|8995.3|9005.5|8995.5|9005.3|8995.3|2
1633512260000|2021-10-06 09:24:20|9005|8995|9005|8995|9005.3|8995.3|9005|8995|5
1633512270000|2021-10-06 09:24:30|9005.3|8995.3|9004.8|8994.8|9005.3|8995.3|9004.8|8994.8|3
1633512280000|2021-10-06 09:24:40|9005|8995|9007.3|8997.3|9007.3|8997.3|9005|8995|8
1633512290000|2021-10-06 09:24:50|9007|8997|9009.3|8999.3|9009.5|8999.5|9007|8997|6
1633512300000|2021-10-06 09:25:00|9008.8|8998.8|9007.8|8997.8|9008.8|8998.8|9007|8997|4
1633512310000|2021-10-06 09:25:10|9007.5|8997.5|9005.3|8995.3|9007.5|8997.5|9005.3|8995.3|5
1633512320000|2021-10-06 09:25:20|9004.8|8994.8|9004.3|8994.3|9004.8|8994.8|9004.3|8994.3|2
1633512330000|2021-10-06 09:25:30|9003.8|8993.8|9005.5|8995.5|9005.5|8995.5|9003.8|8993.8|5
1633512340000|2021-10-06 09:25:40|9004.5|8994.5|9004.3|8994.3|9004.5|8994.5|9004.3|8994.3|2
1633512350000|2021-10-06 09:25:50|9003.8|8993.8|9006.3|8996.3|9006.3|8996.3|9003.5|8993.5|4
1633512360000|2021-10-06 09:26:00|9006.5|8996.5|9006.3|8996.3|9007.5|8997.5|9005.8|8995.8|7
1633512370000|2021-10-06 09:26:10|9006|8996|9005.5|8995.5|9006|8996|9004.6|8994.6|7
1633512380000|2021-10-06 09:26:20|9005|8995|9005|8995|9005|8995|9005|8995|1
1633512390000|2021-10-06 09:26:30|9006|8996|9008|8998|9008|8998|9006|8996|4
1633512400000|2021-10-06 09:26:40|9007.3|8997.3|9007.3|8997.3|9007.3|8997.3|9006.8|8996.8|5
1633512410000|2021-10-06 09:26:50|9007|8997|9007|8997|9007.3|8997.3|9006.8|8996.8|6
1633512420000|2021-10-06 09:27:00|9006.8|8996.8|9006.8|8996.8|9007|8997|9006.3|8996.3|8
1633512430000|2021-10-06 09:27:10|9006.5|8996.5|9008|8998|9008|8998|9006.5|8996.5|7
1633512440000|2021-10-06 09:27:20|9008.3|8998.3|9008.8|8998.8|9008.8|8998.8|9008.3|8998.3|2
1633512450000|2021-10-06 09:27:30|9009.3|8999.3|9014.5|9004.5|9014.5|9004.5|9009.3|8999.3|10
1633512460000|2021-10-06 09:27:40|9013.3|9003.3|9010.5|9000.5|9013.3|9003.3|9010.5|9000.5|4
1633512470000|2021-10-06 09:27:50|9011.3|9001.3|9012.1|9002.1|9013.3|9003.3|9011.3|9001.3|5
1633512480000|2021-10-06 09:28:00|9011.6|9001.6|9008|8998|9011.6|9001.6|9008|8998|7
1633512490000|2021-10-06 09:28:10|9008.3|8998.3|9009|8999|9009|8999|9008.3|8998.3|3
1633512500000|2021-10-06 09:28:20|9010|9000|9010|9000|9010|9000|9009.8|8999.8|3
1633512510000|2021-10-06 09:28:30|9009.8|8999.8|9009.5|8999.5|9009.8|8999.8|9009.5|8999.5|2
1633512520000|2021-10-06 09:28:40|9009.8|8999.8|9008.3|8998.3|9009.8|8999.8|9008.3|8998.3|3
1633512530000|2021-10-06 09:28:50|9008|8998|9006.8|8996.8|9008.3|8998.3|9006.8|8996.8|4
1633512540000|2021-10-06 09:29:00|9006.5|8996.5|9004.8|8994.8|9006.5|8996.5|9004.8|8994.8|6
1633512550000|2021-10-06 09:29:10|9005.8|8995.8|9009.5|8999.5|9009.5|8999.5|9005.8|8995.8|8
1633512560000|2021-10-06 09:29:20|9009.3|8999.3|9012|9002|9012.3|9002.3|9009.3|8999.3|4
1633512570000|2021-10-06 09:29:30|9011.8|9001.8|9008.5|8998.5|9011.8|9001.8|9008.3|8998.3|7
1633512580000|2021-10-06 09:29:40|9009.3|8999.3|9009|8999|9009.3|8999.3|9009|8999|6
1633512590000|2021-10-06 09:29:50|9009.3|8999.3|9008.5|8998.5|9009.3|8999.3|9008.5|8998.5|3
1633512600000|2021-10-06 09:30:00|9008.3|8998.3|9004.8|8994.8|9008.3|8998.3|9004.8|8994.8|9
1633512610000|2021-10-06 09:30:10|9005|8995|9006.3|8996.3|9007.3|8997.3|9005|8995|10
1633512620000|2021-10-06 09:30:20|9005.5|8995.5|9004.8|8994.8|9007.1|8997.1|9004.8|8994.8|7
1633512630000|2021-10-06 09:30:30|9005|8995|9004.5|8994.5|9005.3|8995.3|9004.3|8994.3|5
1633512640000|2021-10-06 09:30:40|9005.8|8995.8|9006|8996|9007.3|8997.3|9005.8|8995.8|11
1633512660000|2021-10-06 09:31:00|9007.3|8997.3|9007.3|8997.3|9007.3|8997.3|9006.3|8996.3|8
1633512670000|2021-10-06 09:31:10|9006.5|8996.5|9009.3|8999.3|9009.3|8999.3|9006.5|8996.5|7
1633512680000|2021-10-06 09:31:20|9009.5|8999.5|9009.5|8999.5|9009.8|8999.8|9009|8999|5
1633512690000|2021-10-06 09:31:30|9010|9000|9010.3|9000.3|9010.5|9000.5|9009.8|8999.8|7
1633512700000|2021-10-06 09:31:40|9010.5|9000.5|9014|9004|9014.4|9004.4|9010.3|9000.3|7
1633512710000|2021-10-06 09:31:50|9015.3|9005.3|9016.8|9006.8|9016.8|9006.8|9015.3|9005.3|4
1633512720000|2021-10-06 09:32:00|9016.3|9006.3|9012.5|9002.5|9016.3|9006.3|9012.5|9002.5|5
1633512750000|2021-10-06 09:32:30|9012.3|9002.3|9014.3|9004.3|9014.5|9004.5|9012|9002|11
1633512760000|2021-10-06 09:32:40|9014.5|9004.5|9014.5|9004.5|9014.8|9004.8|9014.5|9004.5|3
1633512770000|2021-10-06 09:32:50|9014|9004|9013.3|9003.3|9014|9004|9012.8|9002.8|4
1633512780000|2021-10-06 09:33:00|9015|9005|9016|9006|9017.4|9007.4|9015|9005|10
1633512790000|2021-10-06 09:33:10|9017|9007|9016.5|9006.5|9017.5|9007.5|9016.5|9006.5|6
1633512800000|2021-10-06 09:33:20|9017.5|9007.5|9018.4|9008.4|9018.4|9008.4|9017.5|9007.5|2
1633512810000|2021-10-06 09:33:30|9019.4|9009.4|9020.8|9010.8|9020.8|9010.8|9019.4|9009.4|6
1633512820000|2021-10-06 09:33:40|9021.9|9011.9|9021|9011|9022.5|9012.5|9021|9011|7
1633512830000|2021-10-06 09:33:50|9022|9012|9025|9015|9025.5|9015.5|9022|9012|7
1633512840000|2021-10-06 09:34:00|9025.5|9015.5|9025.3|9015.3|9025.5|9015.5|9024.3|9014.3|5
1633512850000|2021-10-06 09:34:10|9026.3|9016.3|9025.3|9015.3|9028|9018|9025.3|9015.3|8
1633512860000|2021-10-06 09:34:20|9025.8|9015.8|9026.3|9016.3|9026.5|9016.5|9025.5|9015.5|6
1633512870000|2021-10-06 09:34:30|9024.8|9014.8|9025.3|9015.3|9026|9016|9024.8|9014.8|5
1633512880000|2021-10-06 09:34:40|9024.8|9014.8|9024.3|9014.3|9024.8|9014.8|9024.3|9014.3|2
1633512890000|2021-10-06 09:34:50|9024|9014|9023.8|9013.8|9024|9014|9023.8|9013.8|2
1633512900000|2021-10-06 09:35:00|9023.3|9013.3|9018.3|9008.3|9023.3|9013.3|9018.3|9008.3|15
1633512910000|2021-10-06 09:35:10|9018.5|9008.5|9018.3|9008.3|9019|9009|9018.3|9008.3|8
1633512920000|2021-10-06 09:35:20|9018|9008|9016|9006|9018.3|9008.3|9015.3|9005.3|13
1633512930000|2021-10-06 09:35:30|9015.8|9005.8|9015.3|9005.3|9015.8|9005.8|9014.8|9004.8|4
1633512940000|2021-10-06 09:35:40|9014.8|9004.8|9010.8|9000.8|9014.8|9004.8|9010.8|9000.8|16
1633512950000|2021-10-06 09:35:50|9011|9001|9008.3|8998.3|9011.5|9001.5|9008.3|8998.3|7
1633512960000|2021-10-06 09:36:00|9008.5|8998.5|9008.5|8998.5|9008.5|8998.5|9008.5|8998.5|1
1633512970000|2021-10-06 09:36:10|9009.3|8999.3|9010.5|9000.5|9010.8|9000.8|9009.3|8999.3|4
1633512980000|2021-10-06 09:36:20|9011|9001|9010.5|9000.5|9011.5|9001.5|9010.5|9000.5|4
1633512990000|2021-10-06 09:36:30|9010|9000|9011|9001|9011.5|9001.5|9010|9000|6
1633513000000|2021-10-06 09:36:40|9011.3|9001.3|9013.3|9003.3|9013.3|9003.3|9011.3|9001.3|4
1633513010000|2021-10-06 09:36:50|9013.5|9003.5|9013.5|9003.5|9013.5|9003.5|9013.5|9003.5|1
1633513020000|2021-10-06 09:37:00|9014|9004|9016.3|9006.3|9016.3|9006.3|9014|9004|6
1633513030000|2021-10-06 09:37:10|9016|9006|9016.5|9006.5|9016.5|9006.5|9016|9006|3
1633513060000|2021-10-06 09:37:40|9016|9006|9014.8|9004.8|9016|9006|9014.8|9004.8|2
1633513070000|2021-10-06 09:37:50|9014.3|9004.3|9013.3|9003.3|9014.3|9004.3|9013.3|9003.3|3
1633513080000|2021-10-06 09:38:00|9014.3|9004.3|9016.3|9006.3|9019.3|9009.3|9014.3|9004.3|6
1633513090000|2021-10-06 09:38:10|9013|9003|9012.8|9002.8|9013|9003|9012.8|9002.8|2
1633513100000|2021-10-06 09:38:20|9012.3|9002.3|9013.3|9003.3|9013.3|9003.3|9010.3|9000.3|6
1633513110000|2021-10-06 09:38:30|9012.3|9002.3|9013.3|9003.3|9013.3|9003.3|9012.3|9002.3|4
1633513120000|2021-10-06 09:38:40|9014|9004|9012.8|9002.8|9014|9004|9012.8|9002.8|2
1633513130000|2021-10-06 09:38:50|9011.6|9001.6|9015.3|9005.3|9015.3|9005.3|9011.6|9001.6|6
1633513140000|2021-10-06 09:39:00|9015.6|9005.6|9014.5|9004.5|9016.4|9006.4|9014.5|9004.5|7
1633513150000|2021-10-06 09:39:10|9014|9004|9014.8|9004.8|9016.3|9006.3|9013.5|9003.5|7
1633513160000|2021-10-06 09:39:20|9014.3|9004.3|9012.8|9002.8|9014.3|9004.3|9012.8|9002.8|4
1633513170000|2021-10-06 09:39:30|9012.3|9002.3|9010.8|9000.8|9012.3|9002.3|9010.8|9000.8|5
1633513180000|2021-10-06 09:39:40|9010.5|9000.5|9011.3|9001.3|9011.3|9001.3|9010.5|9000.5|3
1633513190000|2021-10-06 09:39:50|9012|9002|9012|9002|9012|9002|9012|9002|1
1633513200000|2021-10-06 09:40:00|9012.5|9002.5|9012.8|9002.8|9017|9007|9012.5|9002.5|12
1633513210000|2021-10-06 09:40:10|9013|9003|9014|9004|9014|9004|9013|9003|5
1633513220000|2021-10-06 09:40:20|9014.5|9004.5|9015.3|9005.3|9015.3|9005.3|9014.5|9004.5|6
1633513230000|2021-10-06 09:40:30|9016|9006|9016.5|9006.5|9016.5|9006.5|9014.8|9004.8|7
1633513240000|2021-10-06 09:40:40|9016.8|9006.8|9017|9007|9017.3|9007.3|9016.8|9006.8|4
1633513250000|2021-10-06 09:40:50|9017.3|9007.3|9016.8|9006.8|9017.3|9007.3|9016.8|9006.8|5
1633513270000|2021-10-06 09:41:10|9017.5|9007.5|9018.8|9008.8|9018.8|9008.8|9017.5|9007.5|3
1633513280000|2021-10-06 09:41:20|9019|9009|9020.5|9010.5|9021.8|9011.8|9018.5|9008.5|6
1633513290000|2021-10-06 09:41:30|9020.3|9010.3|9019.8|9009.8|9020.3|9010.3|9019.3|9009.3|6
1633513300000|2021-10-06 09:41:40|9019.3|9009.3|9019.8|9009.8|9019.8|9009.8|9019.3|9009.3|4
1633513320000|2021-10-06 09:42:00|9019.3|9009.3|9021.5|9011.5|9021.5|9011.5|9019.3|9009.3|5
1633513330000|2021-10-06 09:42:10|9020.5|9010.5|9020.9|9010.9|9020.9|9010.9|9020|9010|3
1633513350000|2021-10-06 09:42:30|9021.8|9011.8|9020.8|9010.8|9021.8|9011.8|9020.8|9010.8|4
1633513370000|2021-10-06 09:42:50|9021.5|9011.5|9022.5|9012.5|9022.8|9012.8|9021.5|9011.5|3
1633513380000|2021-10-06 09:43:00|9022.3|9012.3|9021.8|9011.8|9022.3|9012.3|9021.8|9011.8|2
1633513390000|2021-10-06 09:43:10|9022.5|9012.5|9022.8|9012.8|9022.8|9012.8|9022.5|9012.5|4
1633513400000|2021-10-06 09:43:20|9023|9013|9023|9013|9023|9013|9023|9013|1
1633513410000|2021-10-06 09:43:30|9022.8|9012.8|9022.5|9012.5|9022.8|9012.8|9022.5|9012.5|2
1633513420000|2021-10-06 09:43:40|9022.3|9012.3|9022.3|9012.3|9022.3|9012.3|9022.3|9012.3|1
1633513430000|2021-10-06 09:43:50|9022.5|9012.5|9022.3|9012.3|9022.5|9012.5|9022.3|9012.3|8
1633513440000|2021-10-06 09:44:00|9022.5|9012.5|9021.8|9011.8|9022.5|9012.5|9021.8|9011.8|6
1633513460000|2021-10-06 09:44:20|9022|9012|9021.8|9011.8|9022|9012|9021.8|9011.8|2
1633513470000|2021-10-06 09:44:30|9021.5|9011.5|9021.5|9011.5|9021.5|9011.5|9021.5|9011.5|1
1633513490000|2021-10-06 09:44:50|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|9021.5|9011.5|5
1633513500000|2021-10-06 09:45:00|9021.5|9011.5|9021.5|9011.5|9021.8|9011.8|9021.5|9011.5|7
1633513510000|2021-10-06 09:45:10|9021.8|9011.8|9021.5|9011.5|9021.8|9011.8|9021.5|9011.5|6
1633513520000|2021-10-06 09:45:20|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|9021.5|9011.5|7
1633513530000|2021-10-06 09:45:30|9022|9012|9022.5|9012.5|9022.5|9012.5|9022|9012|3
1633513540000|2021-10-06 09:45:40|9022.3|9012.3|9021.8|9011.8|9022.3|9012.3|9021|9011|5
1633513550000|2021-10-06 09:45:50|9021.3|9011.3|9021.3|9011.3|9021.3|9011.3|9021.3|9011.3|1
1633513560000|2021-10-06 09:46:00|9021|9011|9017.3|9007.3|9021|9011|9016.3|9006.3|5
1633513570000|2021-10-06 09:46:10|9017|9007|9015.5|9005.5|9017|9007|9015.3|9005.3|5
1633513580000|2021-10-06 09:46:20|9015|9005|9015|9005|9015|9005|9015|9005|1
1633513590000|2021-10-06 09:46:30|9015.3|9005.3|9015.3|9005.3|9015.3|9005.3|9015.3|9005.3|1
1633513600000|2021-10-06 09:46:40|9015|9005|9014.8|9004.8|9015|9005|9014.8|9004.8|2
1633513640000|2021-10-06 09:47:20|9015|9005|9014.5|9004.5|9015|9005|9014.5|9004.5|2
1633513650000|2021-10-06 09:47:30|9013.8|9003.8|9013.8|9003.8|9013.8|9003.8|9013.8|9003.8|1
1633513660000|2021-10-06 09:47:40|9013.5|9003.5|9012.5|9002.5|9013.5|9003.5|9012.5|9002.5|2
1633513670000|2021-10-06 09:47:50|9012.3|9002.3|9010.8|9000.8|9012.3|9002.3|9010.8|9000.8|4
1633513680000|2021-10-06 09:48:00|9010.5|9000.5|9009.5|8999.5|9010.8|9000.8|9009.5|8999.5|6
1633513690000|2021-10-06 09:48:10|9009.8|8999.8|9009.8|8999.8|9009.8|8999.8|9009.5|8999.5|3
1633513710000|2021-10-06 09:48:30|9010|9000|9010|9000|9010|9000|9010|9000|1
1633513720000|2021-10-06 09:48:40|9011|9001|9013|9003|9013|9003|9011|9001|2
1633513730000|2021-10-06 09:48:50|9012.5|9002.5|9012.5|9002.5|9012.8|9002.8|9012.3|9002.3|6
1633513740000|2021-10-06 09:49:00|9012.3|9002.3|9009.3|8999.3|9012.3|9002.3|9009.3|8999.3|13
1633513750000|2021-10-06 09:49:10|9009|8999|9011.5|9001.5|9011.5|9001.5|9008.8|8998.8|4
1633513760000|2021-10-06 09:49:20|9011.3|9001.3|9012.3|9002.3|9012.5|9002.5|9011.3|9001.3|4
1633513770000|2021-10-06 09:49:30|9012.5|9002.5|9012.5|9002.5|9012.5|9002.5|9011.8|9001.8|7
1633513780000|2021-10-06 09:49:40|9011.8|9001.8|9012.3|9002.3|9012.3|9002.3|9011.8|9001.8|2
1633513790000|2021-10-06 09:49:50|9013|9003|9012.8|9002.8|9013|9003|9012.3|9002.3|7
1633513800000|2021-10-06 09:50:00|9012.5|9002.5|9012.3|9002.3|9012.8|9002.8|9012.3|9002.3|4
1633513810000|2021-10-06 09:50:10|9012|9002|9011.4|9001.4|9012.6|9002.6|9011.4|9001.4|7
1633513820000|2021-10-06 09:50:20|9011.5|9001.5|9011.8|9001.8|9012.3|9002.3|9011.5|9001.5|6
1633513830000|2021-10-06 09:50:30|9012.3|9002.3|9012.3|9002.3|9012.3|9002.3|9012.3|9002.3|1
1633513840000|2021-10-06 09:50:40|9012|9002|9011|9001|9012|9002|9011|9001|3
1633513850000|2021-10-06 09:50:50|9010.8|9000.8|9010.8|9000.8|9010.8|9000.8|9010.8|9000.8|1
1633513860000|2021-10-06 09:51:00|9010.5|9000.5|9011|9001|9011|9001|9009.5|8999.5|3
1633513870000|2021-10-06 09:51:10|9009.8|8999.8|9011|9001|9011|9001|9009.8|8999.8|2
1633513880000|2021-10-06 09:51:20|9011.3|9001.3|9011.3|9001.3|9011.3|9001.3|9011.3|9001.3|1
1633513890000|2021-10-06 09:51:30|9011.8|9001.8|9012|9002|9012|9002|9011.8|9001.8|2
1633513900000|2021-10-06 09:51:40|9011.8|9001.8|9011.8|9001.8|9011.8|9001.8|9011.8|9001.8|1
1633513910000|2021-10-06 09:51:50|9011.5|9001.5|9008.3|8998.3|9011.5|9001.5|9008.3|8998.3|2
1633513920000|2021-10-06 09:52:00|9007.5|8997.5|9007|8997|9007.5|8997.5|9007|8997|3
1633513930000|2021-10-06 09:52:10|9006.8|8996.8|9006|8996|9006.8|8996.8|9006|8996|3
1633513940000|2021-10-06 09:52:20|9005.5|8995.5|9004|8994|9005.5|8995.5|9003.8|8993.8|9
1633513950000|2021-10-06 09:52:30|9004.3|8994.3|9005.3|8995.3|9005.5|8995.5|9004|8994|12
1633513960000|2021-10-06 09:52:40|9005|8995|9005.5|8995.5|9005.5|8995.5|9005|8995|2
1633513970000|2021-10-06 09:52:50|9005.8|8995.8|9005.5|8995.5|9005.8|8995.8|9005.5|8995.5|2
1633513980000|2021-10-06 09:53:00|9005.3|8995.3|9004.5|8994.5|9005.3|8995.3|9004.5|8994.5|2
1633513990000|2021-10-06 09:53:10|9004.8|8994.8|9005.5|8995.5|9006|8996|9004.8|8994.8|4
1633514000000|2021-10-06 09:53:20|9005.3|8995.3|9005.8|8995.8|9005.8|8995.8|9004|8994|11
1633514010000|2021-10-06 09:53:30|9006.3|8996.3|9007|8997|9007|8997|9006|8996|7
1633514020000|2021-10-06 09:53:40|9007.3|8997.3|9007.3|8997.3|9007.3|8997.3|9007.3|8997.3|1
1633514030000|2021-10-06 09:53:50|9007.8|8997.8|9008|8998|9008.3|8998.3|9007.8|8997.8|5
1633514040000|2021-10-06 09:54:00|9008.3|8998.3|9010.5|9000.5|9011|9001|9008.3|8998.3|10
1633514060000|2021-10-06 09:54:20|9010|9000|9008|8998|9010|9000|9008|8998|6
1633514070000|2021-10-06 09:54:30|9007.5|8997.5|9007.8|8997.8|9007.8|8997.8|9007.5|8997.5|4
1633514080000|2021-10-06 09:54:40|9008|8998|9008|8998|9008|8998|9007.8|8997.8|5
1633514130000|2021-10-06 09:55:30|9007.5|8997.5|9007.8|8997.8|9007.8|8997.8|9007.3|8997.3|3
1633514150000|2021-10-06 09:55:50|9007.5|8997.5|9007.5|8997.5|9007.5|8997.5|9007.5|8997.5|1
1633514170000|2021-10-06 09:56:10|9007.8|8997.8|9007.8|8997.8|9007.8|8997.8|9007.8|8997.8|1
1633514180000|2021-10-06 09:56:20|9008.3|8998.3|9008.5|8998.5|9008.5|8998.5|9008.3|8998.3|2
1633514190000|2021-10-06 09:56:30|9008.3|8998.3|9008.3|8998.3|9008.3|8998.3|9008.3|8998.3|1
1633514200000|2021-10-06 09:56:40|9007.5|8997.5|9006.5|8996.5|9007.5|8997.5|9006.5|8996.5|3
1633514220000|2021-10-06 09:57:00|9006.3|8996.3|9006.3|8996.3|9006.5|8996.5|9006.3|8996.3|3
1633514230000|2021-10-06 09:57:10|9006|8996|9005.8|8995.8|9006|8996|9005.3|8995.3|5
1633514240000|2021-10-06 09:57:20|9006.8|8996.8|9007.3|8997.3|9007.3|8997.3|9006.8|8996.8|2
1633514250000|2021-10-06 09:57:30|9007.5|8997.5|9007.5|8997.5|9007.5|8997.5|9007.3|8997.3|3
1633514260000|2021-10-06 09:57:40|9007.8|8997.8|9007.8|8997.8|9007.8|8997.8|9007.8|8997.8|1
1633514270000|2021-10-06 09:57:50|9008.5|8998.5|9008.5|8998.5|9008.5|8998.5|9008.5|8998.5|1
1633514280000|2021-10-06 09:58:00|9007.8|8997.8|9006|8996|9007.8|8997.8|9006|8996|5
1633514290000|2021-10-06 09:58:10|9006.3|8996.3|9006.8|8996.8|9006.8|8996.8|9006.3|8996.3|2
1633514300000|2021-10-06 09:58:20|9006.5|8996.5|9007.3|8997.3|9007.3|8997.3|9006.5|8996.5|5
1633514310000|2021-10-06 09:58:30|9007.8|8997.8|9007.8|8997.8|9007.8|8997.8|9007.5|8997.5|9
1633514320000|2021-10-06 09:58:40|9007.5|8997.5|9008|8998|9008|8998|9007.5|8997.5|5
1633514330000|2021-10-06 09:58:50|9007.8|8997.8|9006.5|8996.5|9007.8|8997.8|9006.5|8996.5|2
1633514340000|2021-10-06 09:59:00|9008.8|8998.8|9006|8996|9009|8999|9006|8996|9
1633514350000|2021-10-06 09:59:10|9005.8|8995.8|9006|8996|9006|8996|9005.8|8995.8|2
1633514370000|2021-10-06 09:59:30|9005.8|8995.8|9003.8|8993.8|9005.8|8995.8|9003.8|8993.8|5
1633514380000|2021-10-06 09:59:40|9003.3|8993.3|9004.3|8994.3|9004.8|8994.8|9003.3|8993.3|4
1633514390000|2021-10-06 09:59:50|9004.5|8994.5|9008.3|8998.3|9008.5|8998.5|9004.5|8994.5|6
1633514400000|2021-10-06 10:00:00|9008|8998|9007.5|8997.5|9008.3|8998.3|9006|8996|9
1633514410000|2021-10-06 10:00:10|9007|8997|9008.3|8998.3|9008.3|8998.3|9007|8997|4
1633514420000|2021-10-06 10:00:20|9009.4|8999.4|9009.6|8999.6|9009.6|8999.6|9009.4|8999.4|2
1633514430000|2021-10-06 10:00:30|9009.5|8999.5|9009.4|8999.4|9009.5|8999.5|9009.4|8999.4|2
1633514440000|2021-10-06 10:00:40|9009.5|8999.5|9009.5|8999.5|9009.5|8999.5|9009|8999|3
1633514450000|2021-10-06 10:00:50|9009|8999|9008.8|8998.8|9009|8999|9007.8|8997.8|6
1633514460000|2021-10-06 10:01:00|9009|8999|9009|8999|9009|8999|9008.8|8998.8|5
1633514470000|2021-10-06 10:01:10|9007.5|8997.5|9009.3|8999.3|9009.5|8999.5|9007.5|8997.5|4
1633514480000|2021-10-06 10:01:20|9009|8999|9009.5|8999.5|9009.5|8999.5|9009|8999|3
1633514490000|2021-10-06 10:01:30|9009.3|8999.3|9014.8|9004.8|9014.8|9004.8|9009|8999|5
1633514500000|2021-10-06 10:01:40|9014.5|9004.5|9013.3|9003.3|9014.5|9004.5|9013|9003|8
1633514510000|2021-10-06 10:01:50|9013.5|9003.5|9014.3|9004.3|9014.3|9004.3|9013.5|9003.5|3
1633514520000|2021-10-06 10:02:00|9013.5|9003.5|9012.5|9002.5|9014.5|9004.5|9012.3|9002.3|8
1633514530000|2021-10-06 10:02:10|9011|9001|9009|8999|9011|9001|9008|8998|7
1633514540000|2021-10-06 10:02:20|9008.3|8998.3|9009|8999|9010|9000|9008.3|8998.3|6
1633514550000|2021-10-06 10:02:30|9008.8|8998.8|9006|8996|9011|9001|9006|8996|13
1633514560000|2021-10-06 10:02:40|9005.5|8995.5|9005.5|8995.5|9005.5|8995.5|9005.5|8995.5|1
1633514570000|2021-10-06 10:02:50|9005.3|8995.3|9004.8|8994.8|9005.8|8995.8|9004.8|8994.8|8
1633514580000|2021-10-06 10:03:00|9004|8994|9004.5|8994.5|9005.5|8995.5|9004|8994|8
1633514590000|2021-10-06 10:03:10|9004.3|8994.3|9007.5|8997.5|9007.5|8997.5|9004.3|8994.3|16
1633514600000|2021-10-06 10:03:20|9006.8|8996.8|9006|8996|9006.8|8996.8|9006|8996|4
1633514610000|2021-10-06 10:03:30|9005.8|8995.8|9006.3|8996.3|9006.3|8996.3|9005.8|8995.8|5
1633514620000|2021-10-06 10:03:40|9005.8|8995.8|9005.8|8995.8|9005.8|8995.8|9005.8|8995.8|1
1633514630000|2021-10-06 10:03:50|9006.3|8996.3|9005.5|8995.5|9006.5|8996.5|9005.5|8995.5|4
1633514640000|2021-10-06 10:04:00|9005.8|8995.8|9006.5|8996.5|9006.5|8996.5|9005.8|8995.8|7
1633514650000|2021-10-06 10:04:10|9006.3|8996.3|9008.5|8998.5|9008.5|8998.5|9006.3|8996.3|3
1633514660000|2021-10-06 10:04:20|9009.3|8999.3|9009.3|8999.3|9009.3|8999.3|9009.3|8999.3|1
1633514670000|2021-10-06 10:04:30|9009.5|8999.5|9009.5|8999.5|9009.5|8999.5|9009.5|8999.5|1
1633514680000|2021-10-06 10:04:40|9009|8999|9009|8999|9009|8999|9008.8|8998.8|3
1633514690000|2021-10-06 10:04:50|9008.8|8998.8|9008.8|8998.8|9009|8999|9008.8|8998.8|3
1633514700000|2021-10-06 10:05:00|9009|8999|9009.3|8999.3|9009.3|8999.3|9008.8|8998.8|4
1633514710000|2021-10-06 10:05:10|9010.3|9000.3|9010|9000|9010.3|9000.3|9010|9000|2
1633514720000|2021-10-06 10:05:20|9010.5|9000.5|9010.8|9000.8|9010.8|9000.8|9010.5|9000.5|2
1633514740000|2021-10-06 10:05:40|9011|9001|9011.3|9001.3|9011.5|9001.5|9011|9001|3
1633514750000|2021-10-06 10:05:50|9011|9001|9009.8|8999.8|9011|9001|9009.8|8999.8|2
1633514760000|2021-10-06 10:06:00|9010|9000|9010|9000|9010|9000|9010|9000|1
1633514780000|2021-10-06 10:06:20|9010.3|9000.3|9012|9002|9012.3|9002.3|9010.3|9000.3|7
1633514790000|2021-10-06 10:06:30|9011.8|9001.8|9011.5|9001.5|9011.8|9001.8|9011.5|9001.5|2
1633514800000|2021-10-06 10:06:40|9011.3|9001.3|9011|9001|9011.3|9001.3|9010.5|9000.5|3
1633514810000|2021-10-06 10:06:50|9010.5|9000.5|9011|9001|9011|9001|9010.5|9000.5|4
1633514820000|2021-10-06 10:07:00|9010.8|9000.8|9010.5|9000.5|9010.8|9000.8|9010.5|9000.5|2
1633514830000|2021-10-06 10:07:10|9009.5|8999.5|9010.3|9000.3|9010.3|9000.3|9009.5|8999.5|2
1633514840000|2021-10-06 10:07:20|9010.5|9000.5|9011.3|9001.3|9011.5|9001.5|9010.5|9000.5|5
1633514850000|2021-10-06 10:07:30|9011|9001|9010.3|9000.3|9011|9001|9010.3|9000.3|2
1633514860000|2021-10-06 10:07:40|9010.5|9000.5|9010.3|9000.3|9010.5|9000.5|9010.3|9000.3|4
1633514870000|2021-10-06 10:07:50|9010.5|9000.5|9013.3|9003.3|9013.3|9003.3|9010.5|9000.5|5
1633514880000|2021-10-06 10:08:00|9013|9003|9013.3|9003.3|9014.3|9004.3|9013|9003|6
1633514890000|2021-10-06 10:08:10|9013.5|9003.5|9013|9003|9013.5|9003.5|9013|9003|2
1633514900000|2021-10-06 10:08:20|9013.5|9003.5|9013.8|9003.8|9014|9004|9013.5|9003.5|3
1633514910000|2021-10-06 10:08:30|9013.5|9003.5|9013.5|9003.5|9013.5|9003.5|9013.5|9003.5|1
1633514920000|2021-10-06 10:08:40|9013.8|9003.8|9014.5|9004.5|9015.8|9005.8|9013.8|9003.8|6
1633514930000|2021-10-06 10:08:50|9014.3|9004.3|9017|9007|9017|9007|9013.8|9003.8|9
1633514940000|2021-10-06 10:09:00|9017.5|9007.5|9018.5|9008.5|9018.8|9008.8|9017.5|9007.5|7
1633514960000|2021-10-06 10:09:20|9018.3|9008.3|9017.5|9007.5|9018.3|9008.3|9017.5|9007.5|3
1633514970000|2021-10-06 10:09:30|9017.8|9007.8|9018.5|9008.5|9018.5|9008.5|9017.8|9007.8|3
1633514980000|2021-10-06 10:09:40|9018.3|9008.3|9020.3|9010.3|9021.1|9011.1|9017.8|9007.8|11
1633514990000|2021-10-06 10:09:50|9020|9010|9020.5|9010.5|9020.5|9010.5|9020|9010|5
1633515000000|2021-10-06 10:10:00|9020.3|9010.3|9018.5|9008.5|9020.3|9010.3|9018.3|9008.3|5
1633515010000|2021-10-06 10:10:10|9018.3|9008.3|9017.5|9007.5|9018.3|9008.3|9017.5|9007.5|2
1633515020000|2021-10-06 10:10:20|9017.3|9007.3|9017.9|9007.9|9017.9|9007.9|9016.3|9006.3|7
1633515030000|2021-10-06 10:10:30|9018|9008|9018|9008|9018|9008|9018|9008|1
1633515040000|2021-10-06 10:10:40|9018.8|9008.8|9017.5|9007.5|9018.8|9008.8|9017.3|9007.3|4
1633515050000|2021-10-06 10:10:50|9017|9007|9017|9007|9017|9007|9017|9007|1
1633515060000|2021-10-06 10:11:00|9017.5|9007.5|9018.3|9008.3|9018.3|9008.3|9017.5|9007.5|2
1633515080000|2021-10-06 10:11:20|9017.8|9007.8|9018.3|9008.3|9018.3|9008.3|9017.8|9007.8|3
1633515090000|2021-10-06 10:11:30|9018|9008|9019.3|9009.3|9019.3|9009.3|9018|9008|3
1633515100000|2021-10-06 10:11:40|9019|9009|9020.5|9010.5|9020.5|9010.5|9019|9009|5
1633515120000|2021-10-06 10:12:00|9020.8|9010.8|9021.5|9011.5|9022.3|9012.3|9020.8|9010.8|7
1633515130000|2021-10-06 10:12:10|9020.3|9010.3|9019.8|9009.8|9020.3|9010.3|9019.8|9009.8|2
1633515140000|2021-10-06 10:12:20|9020|9010|9020.3|9010.3|9021|9011|9020|9010|7
1633515150000|2021-10-06 10:12:30|9020.5|9010.5|9020.8|9010.8|9020.8|9010.8|9020.5|9010.5|2
1633515160000|2021-10-06 10:12:40|9021|9011|9020.5|9010.5|9021|9011|9020.5|9010.5|6
1633515170000|2021-10-06 10:12:50|9020.8|9010.8|9018.8|9008.8|9022|9012|9018.8|9008.8|11
1633515180000|2021-10-06 10:13:00|9019|9009|9021.3|9011.3|9021.8|9011.8|9019|9009|11
1633515190000|2021-10-06 10:13:10|9021|9011|9020.5|9010.5|9021|9011|9020.3|9010.3|5
1633515200000|2021-10-06 10:13:20|9019.8|9009.8|9016.5|9006.5|9019.8|9009.8|9016.5|9006.5|6
1633515210000|2021-10-06 10:13:30|9015.1|9005.1|9018.3|9008.3|9018.3|9008.3|9014.4|9004.4|6
1633515220000|2021-10-06 10:13:40|9018.5|9008.5|9017.8|9007.8|9018.5|9008.5|9017.8|9007.8|2
1633515230000|2021-10-06 10:13:50|9017.3|9007.3|9017.8|9007.8|9017.8|9007.8|9017.3|9007.3|2
1633515260000|2021-10-06 10:14:20|9018|9008|9018|9008|9018|9008|9018|9008|1
1633515280000|2021-10-06 10:14:40|9018.8|9008.8|9019.5|9009.5|9019.5|9009.5|9018.8|9008.8|2
1633515290000|2021-10-06 10:14:50|9018.8|9008.8|9018.5|9008.5|9018.8|9008.8|9018.5|9008.5|2
1633515300000|2021-10-06 10:15:00|9018.3|9008.3|9017.8|9007.8|9018.3|9008.3|9017.8|9007.8|3
1633515330000|2021-10-06 10:15:30|9018|9008|9019.5|9009.5|9019.5|9009.5|9018|9008|2
1633515360000|2021-10-06 10:16:00|9019.8|9009.8|9021.3|9011.3|9021.3|9011.3|9019.8|9009.8|4
1633515390000|2021-10-06 10:16:30|9021.5|9011.5|9021.5|9011.5|9021.5|9011.5|9021.3|9011.3|3
1633515400000|2021-10-06 10:16:40|9021.3|9011.3|9021.3|9011.3|9021.3|9011.3|9021.3|9011.3|1
1633515410000|2021-10-06 10:16:50|9021.5|9011.5|9021.5|9011.5|9021.5|9011.5|9021.3|9011.3|3
1633515420000|2021-10-06 10:17:00|9021.8|9011.8|9022.5|9012.5|9022.5|9012.5|9021.8|9011.8|4
1633515440000|2021-10-06 10:17:20|9022.8|9012.8|9022.8|9012.8|9022.8|9012.8|9022.8|9012.8|1
1633515450000|2021-10-06 10:17:30|9023.3|9013.3|9024|9014|9024|9014|9023.3|9013.3|3
1633515480000|2021-10-06 10:18:00|9023.8|9013.8|9022.8|9012.8|9023.8|9013.8|9022.8|9012.8|2
1633515490000|2021-10-06 10:18:10|9023|9013|9023|9013|9023|9013|9023|9013|1
1633515510000|2021-10-06 10:18:30|9022.5|9012.5|9023.8|9013.8|9023.8|9013.8|9022|9012|4
1633515530000|2021-10-06 10:18:50|9023.3|9013.3|9023.3|9013.3|9023.8|9013.8|9023.3|9013.3|5
1633515540000|2021-10-06 10:19:00|9023|9013|9022.5|9012.5|9023|9013|9022.5|9012.5|6
1633515550000|2021-10-06 10:19:10|9022.3|9012.3|9022.3|9012.3|9022.3|9012.3|9022.3|9012.3|1
1633515570000|2021-10-06 10:19:30|9021.8|9011.8|9022|9012|9022|9012|9021.5|9011.5|4
1633515580000|2021-10-06 10:19:40|9021.5|9011.5|9021.5|9011.5|9021.5|9011.5|9021.5|9011.5|1
1633515590000|2021-10-06 10:19:50|9022|9012|9021.5|9011.5|9022|9012|9021.5|9011.5|2
1633515600000|2021-10-06 10:20:00|9021.3|9011.3|9021.3|9011.3|9021.3|9011.3|9021.3|9011.3|1
1633515610000|2021-10-06 10:20:10|9021|9011|9018.5|9008.5|9021|9011|9018.5|9008.5|6
1633515620000|2021-10-06 10:20:20|9019|9009|9019|9009|9019|9009|9019|9009|1
1633515630000|2021-10-06 10:20:30|9018.8|9008.8|9018.5|9008.5|9018.8|9008.8|9018.5|9008.5|2
1633515650000|2021-10-06 10:20:50|9018|9008|9016|9006|9018|9008|9015.8|9005.8|7
1633515660000|2021-10-06 10:21:00|9015.3|9005.3|9012.5|9002.5|9015.3|9005.3|9012.5|9002.5|4
1633515670000|2021-10-06 10:21:10|9012.8|9002.8|9015|9005|9015|9005|9012.8|9002.8|4
1633515680000|2021-10-06 10:21:20|9014.5|9004.5|9014.3|9004.3|9014.5|9004.5|9013.8|9003.8|4
1633515690000|2021-10-06 10:21:30|9014.8|9004.8|9016.3|9006.3|9017|9007|9014.8|9004.8|6
1633515700000|2021-10-06 10:21:40|9017|9007|9014.5|9004.5|9018|9008|9014.5|9004.5|9
1633515710000|2021-10-06 10:21:50|9014|9004|9014|9004|9014|9004|9013.5|9003.5|5
1633515720000|2021-10-06 10:22:00|9015|9005|9013.3|9003.3|9015|9005|9013.3|9003.3|5
1633515730000|2021-10-06 10:22:10|9013.5|9003.5|9012.8|9002.8|9013.5|9003.5|9012.8|9002.8|3
1633515740000|2021-10-06 10:22:20|9012.5|9002.5|9013.5|9003.5|9013.5|9003.5|9012.5|9002.5|10
1633515750000|2021-10-06 10:22:30|9013.3|9003.3|9013.8|9003.8|9014|9004|9013|9003|11
1633515760000|2021-10-06 10:22:40|9014|9004|9010.3|9000.3|9014|9004|9010.3|9000.3|8
1633515770000|2021-10-06 10:22:50|9010.5|9000.5|9010.3|9000.3|9010.5|9000.5|9010.3|9000.3|2
1633515780000|2021-10-06 10:23:00|9009.8|8999.8|9009.8|8999.8|9009.8|8999.8|9009.5|8999.5|3
1633515790000|2021-10-06 10:23:10|9009.5|8999.5|9012.5|9002.5|9012.5|9002.5|9009.5|8999.5|10
1633515800000|2021-10-06 10:23:20|9013|9003|9012|9002|9013|9003|9012|9002|3
1633515810000|2021-10-06 10:23:30|9011.8|9001.8|9009.3|8999.3|9011.8|9001.8|9009.3|8999.3|6
1633515820000|2021-10-06 10:23:40|9010.3|9000.3|9010.5|9000.5|9011|9001|9009.8|8999.8|6
1633515830000|2021-10-06 10:23:50|9010.8|9000.8|9011.5|9001.5|9011.5|9001.5|9010.8|9000.8|4
1633515840000|2021-10-06 10:24:00|9011.3|9001.3|9013.3|9003.3|9013.3|9003.3|9011.3|9001.3|6
1633515850000|2021-10-06 10:24:10|9013|9003|9012.3|9002.3|9013|9003|9012.3|9002.3|2
1633515860000|2021-10-06 10:24:20|9013|9003|9016|9006|9016|9006|9013|9003|7
1633515870000|2021-10-06 10:24:30|9016.5|9006.5|9017.3|9007.3|9017.5|9007.5|9016.3|9006.3|11
1633515880000|2021-10-06 10:24:40|9016|9006|9017.3|9007.3|9017.3|9007.3|9016|9006|3
1633515890000|2021-10-06 10:24:50|9016.8|9006.8|9016.3|9006.3|9016.8|9006.8|9016.3|9006.3|2
1633515900000|2021-10-06 10:25:00|9016.8|9006.8|9018|9008|9018|9008|9013.3|9003.3|11
1633515910000|2021-10-06 10:25:10|9018.4|9008.4|9020.8|9010.8|9020.8|9010.8|9018.4|9008.4|13
1633515920000|2021-10-06 10:25:20|9020.5|9010.5|9020.5|9010.5|9020.5|9010.5|9020.5|9010.5|1
1633515930000|2021-10-06 10:25:30|9020.8|9010.8|9022|9012|9022|9012|9020.8|9010.8|4
1633515940000|2021-10-06 10:25:40|9021.8|9011.8|9022|9012|9022.5|9012.5|9021.8|9011.8|4
1633515950000|2021-10-06 10:25:50|9023|9013|9025.3|9015.3|9025.3|9015.3|9023|9013|10
1633515960000|2021-10-06 10:26:00|9025.6|9015.6|9032.5|9022.5|9032.8|9022.8|9025.5|9015.5|15
1633515970000|2021-10-06 10:26:10|9032.8|9022.8|9032.5|9022.5|9033.5|9023.5|9032.5|9022.5|9
1633515980000|2021-10-06 10:26:20|9032.8|9022.8|9032.5|9022.5|9033|9023|9032.5|9022.5|5
1633515990000|2021-10-06 10:26:30|9032.3|9022.3|9032|9022|9033|9023|9032|9022|4
1633516000000|2021-10-06 10:26:40|9031.5|9021.5|9031.4|9021.4|9031.5|9021.5|9030.5|9020.5|6
1633516010000|2021-10-06 10:26:50|9031.3|9021.3|9030.5|9020.5|9031.5|9021.5|9030.5|9020.5|3
1633516020000|2021-10-06 10:27:00|9030|9020|9029|9019|9030|9020|9029|9019|4
1633516030000|2021-10-06 10:27:10|9029.3|9019.3|9028.3|9018.3|9030|9020|9028.3|9018.3|9
1633516040000|2021-10-06 10:27:20|9028|9018|9029|9019|9029|9019|9027.8|9017.8|5
1633516050000|2021-10-06 10:27:30|9029.5|9019.5|9028.8|9018.8|9029.5|9019.5|9028.8|9018.8|3
1633516060000|2021-10-06 10:27:40|9028.5|9018.5|9028.8|9018.8|9029|9019|9027.8|9017.8|6
1633516070000|2021-10-06 10:27:50|9029|9019|9030|9020|9030.3|9020.3|9028.8|9018.8|5
1633516080000|2021-10-06 10:28:00|9029.8|9019.8|9029|9019|9029.8|9019.8|9028.5|9018.5|6
1633516090000|2021-10-06 10:28:10|9028.8|9018.8|9028.8|9018.8|9028.8|9018.8|9028.5|9018.5|3
1633516100000|2021-10-06 10:28:20|9029|9019|9029.3|9019.3|9029.3|9019.3|9028.8|9018.8|4
1633516110000|2021-10-06 10:28:30|9029.5|9019.5|9029.3|9019.3|9029.5|9019.5|9029.3|9019.3|2
1633516120000|2021-10-06 10:28:40|9029.5|9019.5|9028.8|9018.8|9029.8|9019.8|9028.3|9018.3|10
1633516130000|2021-10-06 10:28:50|9029|9019|9028.3|9018.3|9029.3|9019.3|9028.3|9018.3|4
1633516140000|2021-10-06 10:29:00|9028.5|9018.5|9028|9018|9028.5|9018.5|9027.8|9017.8|4
1633516150000|2021-10-06 10:29:10|9027.5|9017.5|9027.5|9017.5|9028|9018|9027.5|9017.5|4
1633516160000|2021-10-06 10:29:20|9028|9018|9028|9018|9028|9018|9028|9018|1
1633516170000|2021-10-06 10:29:30|9028.3|9018.3|9026.5|9016.5|9029|9019|9026.5|9016.5|7
1633516180000|2021-10-06 10:29:40|9026.3|9016.3|9028.5|9018.5|9028.5|9018.5|9026.3|9016.3|5
1633516190000|2021-10-06 10:29:50|9029|9019|9030.8|9020.8|9031|9021|9028.8|9018.8|7
1633516200000|2021-10-06 10:30:00|9031.3|9021.3|9032|9022|9032.5|9022.5|9031.3|9021.3|8
1633516210000|2021-10-06 10:30:10|9032.3|9022.3|9032.5|9022.5|9032.5|9022.5|9032.3|9022.3|2
1633516220000|2021-10-06 10:30:20|9034|9024|9034.5|9024.5|9034.5|9024.5|9034|9024|2
1633516230000|2021-10-06 10:30:30|9034.3|9024.3|9032.3|9022.3|9035|9025|9032.3|9022.3|8
1633516240000|2021-10-06 10:30:40|9031.5|9021.5|9029|9019|9031.5|9021.5|9029|9019|6
1633516250000|2021-10-06 10:30:50|9029.8|9019.8|9029.8|9019.8|9029.8|9019.8|9029.5|9019.5|3
1633516260000|2021-10-06 10:31:00|9029.5|9019.5|9029|9019|9029.5|9019.5|9028.8|9018.8|6
1633516270000|2021-10-06 10:31:10|9029.3|9019.3|9029.3|9019.3|9029.3|9019.3|9029.3|9019.3|1
1633516280000|2021-10-06 10:31:20|9029.8|9019.8|9031.8|9021.8|9031.8|9021.8|9029.8|9019.8|3
1633516290000|2021-10-06 10:31:30|9031.5|9021.5|9031.5|9021.5|9031.5|9021.5|9031.5|9021.5|1
1633516310000|2021-10-06 10:31:50|9031.3|9021.3|9031.5|9021.5|9031.8|9021.8|9030.8|9020.8|7
1633516320000|2021-10-06 10:32:00|9031.8|9021.8|9032.8|9022.8|9032.8|9022.8|9031.5|9021.5|6
1633516340000|2021-10-06 10:32:20|9032.5|9022.5|9031.5|9021.5|9032.5|9022.5|9031.5|9021.5|8
1633516370000|2021-10-06 10:32:50|9031.3|9021.3|9032|9022|9032.3|9022.3|9031.3|9021.3|6
1633516380000|2021-10-06 10:33:00|9032.3|9022.3|9032.8|9022.8|9032.8|9022.8|9032.3|9022.3|2
1633516390000|2021-10-06 10:33:10|9032.5|9022.5|9032|9022|9032.5|9022.5|9032|9022|2
1633516400000|2021-10-06 10:33:20|9031.8|9021.8|9031.8|9021.8|9032.3|9022.3|9031.5|9021.5|7
1633516410000|2021-10-06 10:33:30|9031.5|9021.5|9030.5|9020.5|9031.5|9021.5|9030|9020|4
1633516420000|2021-10-06 10:33:40|9030.8|9020.8|9031|9021|9031.8|9021.8|9030.8|9020.8|6
1633516430000|2021-10-06 10:33:50|9031.3|9021.3|9032|9022|9032|9022|9031.3|9021.3|4
1633516440000|2021-10-06 10:34:00|9032.3|9022.3|9032|9022|9032.8|9022.8|9032|9022|6
1633516450000|2021-10-06 10:34:10|9032.3|9022.3|9036.5|9026.5|9036.5|9026.5|9032.3|9022.3|6
1633516460000|2021-10-06 10:34:20|9036.3|9026.3|9034.8|9024.8|9036.5|9026.5|9034.8|9024.8|4
1633516470000|2021-10-06 10:34:30|9035|9025|9035.8|9025.8|9036.3|9026.3|9035|9025|4
1633516480000|2021-10-06 10:34:40|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|1
1633516490000|2021-10-06 10:34:50|9035|9025|9035.8|9025.8|9035.8|9025.8|9035|9025|2
1633516500000|2021-10-06 10:35:00|9035.5|9025.5|9034.8|9024.8|9035.8|9025.8|9034.8|9024.8|6
1633516510000|2021-10-06 10:35:10|9034.5|9024.5|9032.8|9022.8|9034.5|9024.5|9032.8|9022.8|4
1633516520000|2021-10-06 10:35:20|9033|9023|9036.8|9026.8|9036.8|9026.8|9033|9023|7
1633516530000|2021-10-06 10:35:30|9037|9027|9037|9027|9037|9027|9036.8|9026.8|3
1633516540000|2021-10-06 10:35:40|9037.3|9027.3|9038|9028|9038.3|9028.3|9037.3|9027.3|4
1633516550000|2021-10-06 10:35:50|9037.8|9027.8|9037.8|9027.8|9037.8|9027.8|9037.8|9027.8|1
1633516560000|2021-10-06 10:36:00|9038|9028|9038|9028|9038|9028|9037.8|9027.8|3
1633516570000|2021-10-06 10:36:10|9038.3|9028.3|9038.3|9028.3|9039|9029|9038.3|9028.3|3
1633516580000|2021-10-06 10:36:20|9038.5|9028.5|9047.1|9037.1|9047.1|9037.1|9038.5|9028.5|4
1633516590000|2021-10-06 10:36:30|9047|9037|9047.3|9037.3|9047.4|9037.4|9047|9037|3
1633516600000|2021-10-06 10:36:40|9047.5|9037.5|9051|9041|9051|9041|9047.5|9037.5|5
1633516610000|2021-10-06 10:36:50|9050.8|9040.8|9047.3|9037.3|9050.8|9040.8|9047.3|9037.3|8
1633516620000|2021-10-06 10:37:00|9047|9037|9048.5|9038.5|9048.5|9038.5|9046.8|9036.8|9
1633516630000|2021-10-06 10:37:10|9048.3|9038.3|9049.3|9039.3|9050.3|9040.3|9047.8|9037.8|8
1633516640000|2021-10-06 10:37:20|9048.8|9038.8|9049.3|9039.3|9049.3|9039.3|9048.5|9038.5|4
1633516660000|2021-10-06 10:37:40|9048.8|9038.8|9048.5|9038.5|9048.8|9038.8|9048.5|9038.5|2
1633516670000|2021-10-06 10:37:50|9048.8|9038.8|9050.8|9040.8|9050.8|9040.8|9048.5|9038.5|10
1633516680000|2021-10-06 10:38:00|9051|9041|9049.4|9039.4|9051|9041|9049.4|9039.4|4
1633516690000|2021-10-06 10:38:10|9048.5|9038.5|9048.5|9038.5|9048.5|9038.5|9048.5|9038.5|1
1633516700000|2021-10-06 10:38:20|9049.3|9039.3|9049.3|9039.3|9049.3|9039.3|9049.3|9039.3|1
1633516710000|2021-10-06 10:38:30|9049|9039|9049.8|9039.8|9049.8|9039.8|9049|9039|4
1633516720000|2021-10-06 10:38:40|9049.5|9039.5|9049.8|9039.8|9049.8|9039.8|9048.5|9038.5|11
1633516730000|2021-10-06 10:38:50|9049.5|9039.5|9049.8|9039.8|9050.3|9040.3|9049.5|9039.5|7
1633516740000|2021-10-06 10:39:00|9050.3|9040.3|9049.8|9039.8|9050.3|9040.3|9049.5|9039.5|15
1633516760000|2021-10-06 10:39:20|9048.9|9038.9|9049|9039|9049.3|9039.3|9048.9|9038.9|3
1633516780000|2021-10-06 10:39:40|9049.3|9039.3|9051.3|9041.3|9051.3|9041.3|9049.3|9039.3|3
1633516800000|2021-10-06 10:40:00|9051.8|9041.8|9051.5|9041.5|9052|9042|9051.5|9041.5|3
1633516820000|2021-10-06 10:40:20|9051.3|9041.3|9051.3|9041.3|9051.3|9041.3|9051.3|9041.3|1
1633516850000|2021-10-06 10:40:50|9051|9041|9051.3|9041.3|9051.3|9041.3|9051|9041|2
1633516860000|2021-10-06 10:41:00|9051.8|9041.8|9054|9044|9054|9044|9051.8|9041.8|6
1633516870000|2021-10-06 10:41:10|9054.3|9044.3|9056.3|9046.3|9056.8|9046.8|9054.3|9044.3|6
1633516880000|2021-10-06 10:41:20|9056|9046|9056|9046|9056.5|9046.5|9056|9046|6
1633516900000|2021-10-06 10:41:40|9056.5|9046.5|9056.5|9046.5|9056.5|9046.5|9056.5|9046.5|1
1633516920000|2021-10-06 10:42:00|9056.8|9046.8|9061.8|9051.8|9061.8|9051.8|9056.8|9046.8|8
1633516930000|2021-10-06 10:42:10|9062|9052|9062|9052|9062.8|9052.8|9062|9052|11
1633516940000|2021-10-06 10:42:20|9062.3|9052.3|9063.8|9053.8|9063.8|9053.8|9061.3|9051.3|7
1633516950000|2021-10-06 10:42:30|9064|9054|9063.8|9053.8|9064|9054|9063.8|9053.8|2
1633516960000|2021-10-06 10:42:40|9063.5|9053.5|9060.5|9050.5|9063.5|9053.5|9060.3|9050.3|4
1633516980000|2021-10-06 10:43:00|9061|9051|9057.8|9047.8|9061.3|9051.3|9057.8|9047.8|6
1633516990000|2021-10-06 10:43:10|9057.5|9047.5|9057.5|9047.5|9057.5|9047.5|9057.5|9047.5|1
1633517000000|2021-10-06 10:43:20|9057.8|9047.8|9058.8|9048.8|9058.8|9048.8|9057.8|9047.8|8
1633517010000|2021-10-06 10:43:30|9059.5|9049.5|9059.5|9049.5|9059.5|9049.5|9059.3|9049.3|5
1633517020000|2021-10-06 10:43:40|9059.3|9049.3|9055.8|9045.8|9059.3|9049.3|9055.8|9045.8|5
1633517030000|2021-10-06 10:43:50|9055.3|9045.3|9054|9044|9055.3|9045.3|9054|9044|6
1633517040000|2021-10-06 10:44:00|9053.5|9043.5|9053.8|9043.8|9053.8|9043.8|9052.8|9042.8|4
1633517050000|2021-10-06 10:44:10|9053.5|9043.5|9047.8|9037.8|9053.5|9043.5|9047.8|9037.8|9
1633517060000|2021-10-06 10:44:20|9047.6|9037.6|9047.3|9037.3|9048.3|9038.3|9046.8|9036.8|6
1633517070000|2021-10-06 10:44:30|9047.8|9037.8|9046.5|9036.5|9047.8|9037.8|9046.5|9036.5|3
1633517080000|2021-10-06 10:44:40|9046.8|9036.8|9046.8|9036.8|9046.8|9036.8|9046.5|9036.5|5
1633517090000|2021-10-06 10:44:50|9047|9037|9052.4|9042.4|9052.4|9042.4|9047|9037|2
1633517100000|2021-10-06 10:45:00|9052.3|9042.3|9052.3|9042.3|9052.3|9042.3|9052.3|9042.3|1
1633517110000|2021-10-06 10:45:10|9052.8|9042.8|9051.5|9041.5|9052.8|9042.8|9051.5|9041.5|4
1633517120000|2021-10-06 10:45:20|9052.5|9042.5|9053|9043|9053|9043|9052.5|9042.5|2
1633517130000|2021-10-06 10:45:30|9053.8|9043.8|9055.8|9045.8|9055.8|9045.8|9053.8|9043.8|5
1633517140000|2021-10-06 10:45:40|9055.5|9045.5|9057.3|9047.3|9059|9049|9055.5|9045.5|7
1633517150000|2021-10-06 10:45:50|9057|9047|9057|9047|9057|9047|9056.8|9046.8|3
1633517160000|2021-10-06 10:46:00|9058|9048|9058.3|9048.3|9058.3|9048.3|9058|9048|2
1633517180000|2021-10-06 10:46:20|9056.8|9046.8|9056.5|9046.5|9056.8|9046.8|9056.5|9046.5|2
1633517190000|2021-10-06 10:46:30|9055.8|9045.8|9055.3|9045.3|9056.3|9046.3|9055.3|9045.3|5
1633517200000|2021-10-06 10:46:40|9055|9045|9054.3|9044.3|9055|9045|9054.3|9044.3|3
1633517210000|2021-10-06 10:46:50|9054.5|9044.5|9053.8|9043.8|9054.8|9044.8|9053.8|9043.8|4
1633517220000|2021-10-06 10:47:00|9052.8|9042.8|9052.3|9042.3|9052.8|9042.8|9052.3|9042.3|3
1633517230000|2021-10-06 10:47:10|9052.5|9042.5|9052.8|9042.8|9052.8|9042.8|9052.5|9042.5|4
1633517240000|2021-10-06 10:47:20|9052|9042|9051.8|9041.8|9052|9042|9051.8|9041.8|2
1633517260000|2021-10-06 10:47:40|9052.8|9042.8|9053.3|9043.3|9053.4|9043.4|9052.8|9042.8|3
1633517270000|2021-10-06 10:47:50|9053.5|9043.5|9054|9044|9054|9044|9053.3|9043.3|3
1633517280000|2021-10-06 10:48:00|9053.8|9043.8|9053.8|9043.8|9053.8|9043.8|9053.5|9043.5|3
1633517290000|2021-10-06 10:48:10|9053.5|9043.5|9054|9044|9054|9044|9053.5|9043.5|2
1633517310000|2021-10-06 10:48:30|9054.9|9044.9|9055.8|9045.8|9055.8|9045.8|9054.9|9044.9|2
1633517320000|2021-10-06 10:48:40|9055.6|9045.6|9056.1|9046.1|9056.1|9046.1|9055.6|9045.6|4
1633517330000|2021-10-06 10:48:50|9056.8|9046.8|9056.8|9046.8|9056.8|9046.8|9056.5|9046.5|3
1633517340000|2021-10-06 10:49:00|9056.5|9046.5|9054.5|9044.5|9056.5|9046.5|9054.5|9044.5|5
1633517360000|2021-10-06 10:49:20|9055.3|9045.3|9054.5|9044.5|9055.3|9045.3|9054.5|9044.5|2
1633517370000|2021-10-06 10:49:30|9054.3|9044.3|9053|9043|9054.3|9044.3|9052.8|9042.8|5
1633517380000|2021-10-06 10:49:40|9052.8|9042.8|9052|9042|9053.3|9043.3|9052|9042|5
1633517390000|2021-10-06 10:49:50|9052.1|9042.1|9052.4|9042.4|9052.4|9042.4|9052|9042|5
1633517400000|2021-10-06 10:50:00|9051.3|9041.3|9052.4|9042.4|9052.4|9042.4|9051|9041|5
1633517410000|2021-10-06 10:50:10|9052.5|9042.5|9052.8|9042.8|9052.8|9042.8|9052.5|9042.5|2
1633517420000|2021-10-06 10:50:20|9053|9043|9053|9043|9053|9043|9053|9043|1
1633517440000|2021-10-06 10:50:40|9052.8|9042.8|9052.8|9042.8|9052.8|9042.8|9052.8|9042.8|1
1633517450000|2021-10-06 10:50:50|9053|9043|9052.8|9042.8|9053.8|9043.8|9052.8|9042.8|5
1633517460000|2021-10-06 10:51:00|9052|9042|9051.5|9041.5|9052|9042|9051.5|9041.5|3
1633517470000|2021-10-06 10:51:10|9051.3|9041.3|9051|9041|9051.3|9041.3|9051|9041|2
1633517480000|2021-10-06 10:51:20|9050.8|9040.8|9051.5|9041.5|9051.5|9041.5|9050.8|9040.8|5
1633517510000|2021-10-06 10:51:50|9051.8|9041.8|9053|9043|9053.5|9043.5|9051.8|9041.8|4
1633517530000|2021-10-06 10:52:10|9053.3|9043.3|9053.5|9043.5|9053.5|9043.5|9053.3|9043.3|2
1633517540000|2021-10-06 10:52:20|9053.3|9043.3|9053|9043|9053.5|9043.5|9053|9043|6
1633517550000|2021-10-06 10:52:30|9052.8|9042.8|9053.5|9043.5|9053.5|9043.5|9052.8|9042.8|12
1633517560000|2021-10-06 10:52:40|9053.3|9043.3|9055.8|9045.8|9055.8|9045.8|9052.8|9042.8|13
1633517570000|2021-10-06 10:52:50|9056|9046|9056.5|9046.5|9056.8|9046.8|9056|9046|5
1633517580000|2021-10-06 10:53:00|9056.3|9046.3|9056.3|9046.3|9056.3|9046.3|9055.8|9045.8|4
1633517590000|2021-10-06 10:53:10|9056.8|9046.8|9059.3|9049.3|9059.3|9049.3|9056.8|9046.8|5
1633517600000|2021-10-06 10:53:20|9059.5|9049.5|9060|9050|9060|9050|9059.3|9049.3|13
1633517610000|2021-10-06 10:53:30|9059.8|9049.8|9058.8|9048.8|9059.8|9049.8|9058.8|9048.8|3
1633517620000|2021-10-06 10:53:40|9059|9049|9057|9047|9059|9049|9057|9047|6
1633517630000|2021-10-06 10:53:50|9056.8|9046.8|9059.3|9049.3|9059.3|9049.3|9056.8|9046.8|7
1633517640000|2021-10-06 10:54:00|9059|9049|9059|9049|9059.3|9049.3|9058.8|9048.8|5
1633517650000|2021-10-06 10:54:10|9059.3|9049.3|9059.8|9049.8|9059.8|9049.8|9059.3|9049.3|8
1633517660000|2021-10-06 10:54:20|9061|9051|9059.8|9049.8|9061|9051|9059.5|9049.5|8
1633517670000|2021-10-06 10:54:30|9060|9050|9060|9050|9060|9050|9059.8|9049.8|5
1633517680000|2021-10-06 10:54:40|9059.8|9049.8|9061|9051|9061|9051|9059.8|9049.8|5
1633517690000|2021-10-06 10:54:50|9061.3|9051.3|9062.3|9052.3|9062.3|9052.3|9061.3|9051.3|6
1633517700000|2021-10-06 10:55:00|9062.5|9052.5|9070.6|9060.6|9070.6|9060.6|9062.5|9052.5|7
1633517710000|2021-10-06 10:55:10|9070.4|9060.4|9070.8|9060.8|9071.1|9061.1|9070.4|9060.4|9
1633517720000|2021-10-06 10:55:20|9070.5|9060.5|9071.3|9061.3|9072|9062|9070.5|9060.5|9
1633517730000|2021-10-06 10:55:30|9071|9061|9071.3|9061.3|9071.3|9061.3|9070.5|9060.5|4
1633517750000|2021-10-06 10:55:50|9071.8|9061.8|9075.8|9065.8|9075.9|9065.9|9071.8|9061.8|7
1633517760000|2021-10-06 10:56:00|9076|9066|9075.1|9065.1|9076|9066|9075.1|9065.1|5
1633517770000|2021-10-06 10:56:10|9074.9|9064.9|9075.8|9065.8|9076.4|9066.4|9074.5|9064.5|5
1633517790000|2021-10-06 10:56:30|9076.5|9066.5|9076.5|9066.5|9076.5|9066.5|9076.5|9066.5|1
1633517800000|2021-10-06 10:56:40|9076.3|9066.3|9076|9066|9076.3|9066.3|9074.8|9064.8|3
1633517810000|2021-10-06 10:56:50|9076.3|9066.3|9076.3|9066.3|9076.8|9066.8|9076.3|9066.3|3
1633517820000|2021-10-06 10:57:00|9075.8|9065.8|9072.3|9062.3|9075.8|9065.8|9072.3|9062.3|6
1633517830000|2021-10-06 10:57:10|9072|9062|9072.3|9062.3|9072.3|9062.3|9072|9062|2
1633517840000|2021-10-06 10:57:20|9072|9062|9071.3|9061.3|9072|9062|9071.3|9061.3|4
1633517850000|2021-10-06 10:57:30|9071.8|9061.8|9072|9062|9072|9062|9071|9061|4
1633517860000|2021-10-06 10:57:40|9072.3|9062.3|9072|9062|9072.3|9062.3|9072|9062|2
1633517870000|2021-10-06 10:57:50|9072.3|9062.3|9072|9062|9072.5|9062.5|9072|9062|4
1633517900000|2021-10-06 10:58:20|9072.3|9062.3|9073|9063|9073|9063|9072.3|9062.3|5
1633517910000|2021-10-06 10:58:30|9072.3|9062.3|9072.8|9062.8|9072.8|9062.8|9072.3|9062.3|2
1633517920000|2021-10-06 10:58:40|9073.3|9063.3|9074|9064|9074|9064|9073.3|9063.3|2
1633517930000|2021-10-06 10:58:50|9074.3|9064.3|9072.5|9062.5|9074.3|9064.3|9072.5|9062.5|2
1633517940000|2021-10-06 10:59:00|9072.8|9062.8|9073.3|9063.3|9073.3|9063.3|9072.8|9062.8|2
1633517950000|2021-10-06 10:59:10|9073.8|9063.8|9074|9064|9074|9064|9073.8|9063.8|2
1633517960000|2021-10-06 10:59:20|9073.3|9063.3|9073.5|9063.5|9073.5|9063.5|9073.3|9063.3|2
1633517970000|2021-10-06 10:59:30|9073.8|9063.8|9074|9064|9074|9064|9073.8|9063.8|2
1633517990000|2021-10-06 10:59:50|9072.8|9062.8|9072.5|9062.5|9072.8|9062.8|9072.5|9062.5|4
1633518000000|2021-10-06 11:00:00|9072.8|9062.8|9073|9063|9073.3|9063.3|9072.8|9062.8|4
1633518010000|2021-10-06 11:00:10|9072|9062|9072|9062|9072|9062|9072|9062|1
1633518020000|2021-10-06 11:00:20|9071.8|9061.8|9070.9|9060.9|9071.8|9061.8|9070.9|9060.9|5
1633518030000|2021-10-06 11:00:30|9070.5|9060.5|9072.5|9062.5|9072.5|9062.5|9070.5|9060.5|4
1633518040000|2021-10-06 11:00:40|9072.8|9062.8|9072.8|9062.8|9072.8|9062.8|9072.5|9062.5|9
1633518050000|2021-10-06 11:00:50|9072.5|9062.5|9072|9062|9072.8|9062.8|9072|9062|4
1633518060000|2021-10-06 11:01:00|9072.3|9062.3|9072.3|9062.3|9072.5|9062.5|9072|9062|5
1633518070000|2021-10-06 11:01:10|9072.5|9062.5|9072.8|9062.8|9073|9063|9072.5|9062.5|4
1633518080000|2021-10-06 11:01:20|9072.3|9062.3|9072.5|9062.5|9072.5|9062.5|9072.3|9062.3|2
1633518100000|2021-10-06 11:01:40|9072.3|9062.3|9072.5|9062.5|9072.5|9062.5|9072.3|9062.3|4
1633518110000|2021-10-06 11:01:50|9072.3|9062.3|9072.3|9062.3|9072.5|9062.5|9072.3|9062.3|3
1633518120000|2021-10-06 11:02:00|9072.8|9062.8|9076.5|9066.5|9076.8|9066.8|9072.8|9062.8|3
1633518130000|2021-10-06 11:02:10|9077|9067|9075.8|9065.8|9077.3|9067.3|9075|9065|6
1633518140000|2021-10-06 11:02:20|9075.3|9065.3|9072.5|9062.5|9075.3|9065.3|9072.5|9062.5|5
1633518150000|2021-10-06 11:02:30|9072.8|9062.8|9074.5|9064.5|9074.8|9064.8|9072.8|9062.8|5
1633518160000|2021-10-06 11:02:40|9073.8|9063.8|9070.5|9060.5|9073.8|9063.8|9070.5|9060.5|2
1633518170000|2021-10-06 11:02:50|9070.3|9060.3|9069.5|9059.5|9070.3|9060.3|9069.5|9059.5|2
1633518180000|2021-10-06 11:03:00|9069|9059|9067.3|9057.3|9069|9059|9067|9057|3
1633518190000|2021-10-06 11:03:10|9068|9058|9067.3|9057.3|9068.5|9058.5|9067.3|9057.3|5
1633518200000|2021-10-06 11:03:20|9066.9|9056.9|9066.9|9056.9|9066.9|9056.9|9066.9|9056.9|1
1633518210000|2021-10-06 11:03:30|9066.5|9056.5|9065.8|9055.8|9066.5|9056.5|9065.8|9055.8|4
1633518220000|2021-10-06 11:03:40|9064.5|9054.5|9064|9054|9064.5|9054.5|9064|9054|2
1633518230000|2021-10-06 11:03:50|9063|9053|9064|9054|9064|9054|9060.8|9050.8|9
1633518240000|2021-10-06 11:04:00|9063.8|9053.8|9063.5|9053.5|9063.8|9053.8|9063.3|9053.3|10
1633518250000|2021-10-06 11:04:10|9063.3|9053.3|9062.8|9052.8|9063.5|9053.5|9062.5|9052.5|8
1633518260000|2021-10-06 11:04:20|9063|9053|9062.5|9052.5|9063|9053|9062.5|9052.5|4
1633518280000|2021-10-06 11:04:40|9063.3|9053.3|9064|9054|9064|9054|9063|9053|9
1633518290000|2021-10-06 11:04:50|9064.5|9054.5|9064|9054|9064.5|9054.5|9064|9054|4
1633518300000|2021-10-06 11:05:00|9063.8|9053.8|9063.3|9053.3|9063.8|9053.8|9063.3|9053.3|2
1633518330000|2021-10-06 11:05:30|9063|9053|9063|9053|9063|9053|9063|9053|1
1633518340000|2021-10-06 11:05:40|9062.5|9052.5|9061.8|9051.8|9062.5|9052.5|9061.8|9051.8|2
1633518350000|2021-10-06 11:05:50|9060.8|9050.8|9059.8|9049.8|9060.8|9050.8|9059.8|9049.8|2
1633518360000|2021-10-06 11:06:00|9058.8|9048.8|9056.3|9046.3|9058.8|9048.8|9056.3|9046.3|8
1633518370000|2021-10-06 11:06:10|9056.1|9046.1|9056.5|9046.5|9057|9047|9056|9046|9
1633518380000|2021-10-06 11:06:20|9056.6|9046.6|9057.4|9047.4|9058.1|9048.1|9056.6|9046.6|9
1633518390000|2021-10-06 11:06:30|9057.5|9047.5|9056.3|9046.3|9057.5|9047.5|9056.3|9046.3|3
1633518400000|2021-10-06 11:06:40|9056.5|9046.5|9056.5|9046.5|9056.8|9046.8|9056.5|9046.5|3
1633518410000|2021-10-06 11:06:50|9054.6|9044.6|9055.4|9045.4|9055.4|9045.4|9054.6|9044.6|3
1633518420000|2021-10-06 11:07:00|9055.8|9045.8|9056|9046|9056|9046|9055.8|9045.8|3
1633518430000|2021-10-06 11:07:10|9056.3|9046.3|9056.3|9046.3|9056.3|9046.3|9056|9046|3
1633518450000|2021-10-06 11:07:30|9055.3|9045.3|9055.3|9045.3|9055.3|9045.3|9054.8|9044.8|3
1633518460000|2021-10-06 11:07:40|9053.8|9043.8|9052.5|9042.5|9053.8|9043.8|9052.5|9042.5|2
1633518470000|2021-10-06 11:07:50|9052.3|9042.3|9052.3|9042.3|9052.3|9042.3|9052.3|9042.3|1
1633518480000|2021-10-06 11:08:00|9052.5|9042.5|9055.5|9045.5|9055.6|9045.6|9052.5|9042.5|4
1633518490000|2021-10-06 11:08:10|9055.9|9045.9|9057|9047|9057|9047|9055.9|9045.9|2
1633518510000|2021-10-06 11:08:30|9057.8|9047.8|9058|9048|9058|9048|9057.8|9047.8|2
1633518520000|2021-10-06 11:08:40|9057.8|9047.8|9058.3|9048.3|9058.3|9048.3|9057.8|9047.8|3
1633518530000|2021-10-06 11:08:50|9058|9048|9058.3|9048.3|9058.3|9048.3|9058|9048|2
1633518540000|2021-10-06 11:09:00|9058|9048|9057.8|9047.8|9058|9048|9057.3|9047.3|4
1633518550000|2021-10-06 11:09:10|9057.5|9047.5|9058.3|9048.3|9058.3|9048.3|9057.5|9047.5|4
1633518560000|2021-10-06 11:09:20|9057.8|9047.8|9058|9048|9058|9048|9057.8|9047.8|2
1633518570000|2021-10-06 11:09:30|9057.8|9047.8|9057.5|9047.5|9057.8|9047.8|9057.5|9047.5|2
1633518600000|2021-10-06 11:10:00|9057.8|9047.8|9057.3|9047.3|9057.8|9047.8|9057.3|9047.3|3
1633518620000|2021-10-06 11:10:20|9057|9047|9056.4|9046.4|9057|9047|9055.1|9045.1|6
1633518630000|2021-10-06 11:10:30|9056.6|9046.6|9058.3|9048.3|9058.3|9048.3|9056.5|9046.5|4
1633518640000|2021-10-06 11:10:40|9058.5|9048.5|9058.5|9048.5|9058.5|9048.5|9058.5|9048.5|1
1633518650000|2021-10-06 11:10:50|9058.3|9048.3|9059|9049|9059|9049|9058.3|9048.3|2
1633518660000|2021-10-06 11:11:00|9058.8|9048.8|9058.8|9048.8|9059|9049|9058.3|9048.3|8
1633518670000|2021-10-06 11:11:10|9058.5|9048.5|9058.5|9048.5|9058.5|9048.5|9058.5|9048.5|1
1633518690000|2021-10-06 11:11:30|9058.3|9048.3|9058.5|9048.5|9058.5|9048.5|9058.3|9048.3|4
1633518700000|2021-10-06 11:11:40|9058.8|9048.8|9058.8|9048.8|9058.8|9048.8|9058.8|9048.8|1
1633518710000|2021-10-06 11:11:50|9058.5|9048.5|9058.3|9048.3|9058.5|9048.5|9058|9048|4
1633518720000|2021-10-06 11:12:00|9058|9048|9058|9048|9058|9048|9058|9048|1
1633518730000|2021-10-06 11:12:10|9057.8|9047.8|9058|9048|9058|9048|9057.8|9047.8|2
1633518740000|2021-10-06 11:12:20|9058.3|9048.3|9058.3|9048.3|9058.3|9048.3|9058.3|9048.3|1
1633518770000|2021-10-06 11:12:50|9058.5|9048.5|9059.5|9049.5|9059.5|9049.5|9058.5|9048.5|4
1633518780000|2021-10-06 11:13:00|9059.8|9049.8|9059.8|9049.8|9059.8|9049.8|9059.8|9049.8|1
1633518790000|2021-10-06 11:13:10|9060.8|9050.8|9059.8|9049.8|9060.8|9050.8|9059.8|9049.8|3
1633518800000|2021-10-06 11:13:20|9059.5|9049.5|9059.8|9049.8|9059.8|9049.8|9059.5|9049.5|6
1633518820000|2021-10-06 11:13:40|9060.8|9050.8|9062.8|9052.8|9062.8|9052.8|9060.8|9050.8|6
1633518830000|2021-10-06 11:13:50|9063.5|9053.5|9063|9053|9063.5|9053.5|9062.8|9052.8|6
1633518840000|2021-10-06 11:14:00|9063.5|9053.5|9063|9053|9064.5|9054.5|9062.8|9052.8|10
1633518850000|2021-10-06 11:14:10|9063.8|9053.8|9063.8|9053.8|9063.8|9053.8|9063.8|9053.8|1
1633518860000|2021-10-06 11:14:20|9064|9054|9064.5|9054.5|9064.5|9054.5|9064|9054|9
1633518870000|2021-10-06 11:14:30|9064.8|9054.8|9064.5|9054.5|9065|9055|9064|9054|11
1633518880000|2021-10-06 11:14:40|9064.8|9054.8|9064.8|9054.8|9065|9055|9064|9054|9
1633518890000|2021-10-06 11:14:50|9064.5|9054.5|9067.5|9057.5|9067.5|9057.5|9064|9054|9
1633518900000|2021-10-06 11:15:00|9067|9057|9068.3|9058.3|9068.3|9058.3|9067|9057|8
1633518910000|2021-10-06 11:15:10|9067.8|9057.8|9070.3|9060.3|9070.3|9060.3|9067.8|9057.8|8
1633518920000|2021-10-06 11:15:20|9070.8|9060.8|9070.3|9060.3|9071|9061|9070.3|9060.3|3
1633518930000|2021-10-06 11:15:30|9069.8|9059.8|9072.5|9062.5|9073|9063|9069.8|9059.8|8
1633518940000|2021-10-06 11:15:40|9073|9063|9073.8|9063.8|9073.8|9063.8|9073|9063|3
1633518950000|2021-10-06 11:15:50|9074|9064|9077|9067|9077.3|9067.3|9074|9064|9
1633518960000|2021-10-06 11:16:00|9077.5|9067.5|9077.8|9067.8|9078.5|9068.5|9077.5|9067.5|5
1633518990000|2021-10-06 11:16:30|9078.3|9068.3|9078.3|9068.3|9078.5|9068.5|9077.8|9067.8|7
1633519000000|2021-10-06 11:16:40|9078.5|9068.5|9078.8|9068.8|9078.8|9068.8|9078.5|9068.5|2
1633519010000|2021-10-06 11:16:50|9078.5|9068.5|9078.8|9068.8|9078.8|9068.8|9078.5|9068.5|2
1633519020000|2021-10-06 11:17:00|9079|9069|9071.6|9061.6|9079|9069|9071.6|9061.6|8
1633519030000|2021-10-06 11:17:10|9072|9062|9070.9|9060.9|9072.1|9062.1|9070.9|9060.9|4
1633519040000|2021-10-06 11:17:20|9071.3|9061.3|9071.5|9061.5|9071.5|9061.5|9071.3|9061.3|2
1633519050000|2021-10-06 11:17:30|9071.3|9061.3|9071|9061|9071.3|9061.3|9071|9061|2
1633519060000|2021-10-06 11:17:40|9070.8|9060.8|9073|9063|9073|9063|9070.5|9060.5|4
1633519070000|2021-10-06 11:17:50|9072.5|9062.5|9072.8|9062.8|9072.8|9062.8|9072.5|9062.5|2
1633519080000|2021-10-06 11:18:00|9072.5|9062.5|9073|9063|9073|9063|9072.5|9062.5|3
1633519090000|2021-10-06 11:18:10|9072.8|9062.8|9073|9063|9073|9063|9072.8|9062.8|2
1633519100000|2021-10-06 11:18:20|9073.3|9063.3|9072.4|9062.4|9073.3|9063.3|9072.4|9062.4|2
1633519110000|2021-10-06 11:18:30|9071.8|9061.8|9070.9|9060.9|9071.8|9061.8|9070.9|9060.9|2
1633519120000|2021-10-06 11:18:40|9068.8|9058.8|9067.4|9057.4|9068.8|9058.8|9067.4|9057.4|3
1633519130000|2021-10-06 11:18:50|9067.1|9057.1|9067.3|9057.3|9067.8|9057.8|9066.4|9056.4|8
1633519140000|2021-10-06 11:19:00|9067|9057|9067.3|9057.3|9067.3|9057.3|9067|9057|2
1633519150000|2021-10-06 11:19:10|9066|9056|9068|9058|9068.3|9058.3|9066|9056|7
1633519160000|2021-10-06 11:19:20|9068.3|9058.3|9068.8|9058.8|9068.8|9058.8|9068|9058|9
1633519170000|2021-10-06 11:19:30|9068.5|9058.5|9068.5|9058.5|9068.8|9058.8|9068.5|9058.5|5
1633519180000|2021-10-06 11:19:40|9067.5|9057.5|9068|9058|9068|9058|9067|9057|6
1633519210000|2021-10-06 11:20:10|9068.3|9058.3|9069.3|9059.3|9069.3|9059.3|9068.3|9058.3|2
1633519220000|2021-10-06 11:20:20|9069|9059|9069|9059|9069|9059|9069|9059|1
1633519230000|2021-10-06 11:20:30|9069.3|9059.3|9070|9060|9070|9060|9069.3|9059.3|4
1633519240000|2021-10-06 11:20:40|9069.8|9059.8|9069|9059|9069.8|9059.8|9067.8|9057.8|7
1633519250000|2021-10-06 11:20:50|9069.3|9059.3|9070.1|9060.1|9070.3|9060.3|9069.3|9059.3|4
1633519260000|2021-10-06 11:21:00|9070.5|9060.5|9070.5|9060.5|9070.5|9060.5|9070.4|9060.4|3
1633519280000|2021-10-06 11:21:20|9070.3|9060.3|9070.3|9060.3|9070.3|9060.3|9070.3|9060.3|1
1633519310000|2021-10-06 11:21:50|9070.5|9060.5|9071.8|9061.8|9071.8|9061.8|9070.5|9060.5|4
1633519330000|2021-10-06 11:22:10|9072|9062|9072.5|9062.5|9072.5|9062.5|9072|9062|3
1633519360000|2021-10-06 11:22:40|9072.8|9062.8|9073|9063|9073|9063|9072.8|9062.8|2
1633519400000|2021-10-06 11:23:20|9072.3|9062.3|9073|9063|9073|9063|9072.3|9062.3|2
1633519410000|2021-10-06 11:23:30|9076.5|9066.5|9086.6|9076.6|9086.6|9076.6|9076.5|9066.5|14
1633519420000|2021-10-06 11:23:40|9086.9|9076.9|9088|9078|9088.3|9078.3|9085.8|9075.8|9
1633519430000|2021-10-06 11:23:50|9088.3|9078.3|9087.5|9077.5|9088.3|9078.3|9087.3|9077.3|5
1633519440000|2021-10-06 11:24:00|9087.3|9077.3|9083.5|9073.5|9087.3|9077.3|9083.5|9073.5|7
1633519450000|2021-10-06 11:24:10|9083.6|9073.6|9083.3|9073.3|9083.6|9073.6|9082.5|9072.5|9
1633519460000|2021-10-06 11:24:20|9083.8|9073.8|9085.3|9075.3|9085.5|9075.5|9082.5|9072.5|7
1633519470000|2021-10-06 11:24:30|9085|9075|9088|9078|9088|9078|9085|9075|4
1633519480000|2021-10-06 11:24:40|9087.8|9077.8|9087.5|9077.5|9088|9078|9086|9076|11
1633519490000|2021-10-06 11:24:50|9087.3|9077.3|9087.3|9077.3|9087.5|9077.5|9087.3|9077.3|3
1633519500000|2021-10-06 11:25:00|9087.5|9077.5|9087.3|9077.3|9087.5|9077.5|9087.3|9077.3|4
1633519510000|2021-10-06 11:25:10|9087|9077|9086.5|9076.5|9087.3|9077.3|9086.5|9076.5|4
1633519530000|2021-10-06 11:25:30|9086.8|9076.8|9086.8|9076.8|9086.8|9076.8|9086.8|9076.8|1
1633519540000|2021-10-06 11:25:40|9087|9077|9084|9074|9087|9077|9084|9074|4
1633519550000|2021-10-06 11:25:50|9083.8|9073.8|9082.5|9072.5|9083.8|9073.8|9082.3|9072.3|3
1633519560000|2021-10-06 11:26:00|9082.8|9072.8|9082.8|9072.8|9082.8|9072.8|9082.8|9072.8|1
1633519570000|2021-10-06 11:26:10|9083|9073|9084|9074|9084|9074|9082.8|9072.8|5
1633519580000|2021-10-06 11:26:20|9084.3|9074.3|9085.8|9075.8|9085.8|9075.8|9084|9074|6
1633519590000|2021-10-06 11:26:30|9086.8|9076.8|9088.5|9078.5|9088.5|9078.5|9086.8|9076.8|3
1633519600000|2021-10-06 11:26:40|9088.8|9078.8|9093|9083|9093|9083|9088.8|9078.8|14
1633519610000|2021-10-06 11:26:50|9093.3|9083.3|9090.5|9080.5|9093.8|9083.8|9090.3|9080.3|18
1633519620000|2021-10-06 11:27:00|9090|9080|9096.3|9086.3|9096.3|9086.3|9090|9080|7
1633519630000|2021-10-06 11:27:10|9096.5|9086.5|9096.8|9086.8|9096.8|9086.8|9096.3|9086.3|6
1633519640000|2021-10-06 11:27:20|9097|9087|9098|9088|9098.8|9088.8|9097|9087|13
1633519650000|2021-10-06 11:27:30|9097.5|9087.5|9097.3|9087.3|9097.5|9087.5|9097.3|9087.3|2
1633519660000|2021-10-06 11:27:40|9095.5|9085.5|9091.4|9081.4|9095.5|9085.5|9091.4|9081.4|6
1633519670000|2021-10-06 11:27:50|9091.5|9081.5|9090.5|9080.5|9091.6|9081.6|9090.5|9080.5|5
1633519680000|2021-10-06 11:28:00|9090.3|9080.3|9089.8|9079.8|9090.3|9080.3|9089.3|9079.3|5
1633519690000|2021-10-06 11:28:10|9089.3|9079.3|9089|9079|9089.3|9079.3|9089|9079|2
1633519700000|2021-10-06 11:28:20|9088.8|9078.8|9087|9077|9089|9079|9087|9077|4
1633519710000|2021-10-06 11:28:30|9087.3|9077.3|9087.3|9077.3|9087.3|9077.3|9087.3|9077.3|1
1633519720000|2021-10-06 11:28:40|9087|9077|9083.9|9073.9|9087|9077|9083.8|9073.8|3
1633519740000|2021-10-06 11:29:00|9084|9074|9083.5|9073.5|9084|9074|9083|9073|5
1633519750000|2021-10-06 11:29:10|9083.3|9073.3|9083|9073|9084.5|9074.5|9083|9073|10
1633519760000|2021-10-06 11:29:20|9082.5|9072.5|9083.3|9073.3|9083.3|9073.3|9082.5|9072.5|4
1633519770000|2021-10-06 11:29:30|9083|9073|9082.5|9072.5|9083|9073|9082.5|9072.5|7
1633519780000|2021-10-06 11:29:40|9082.8|9072.8|9083.8|9073.8|9083.8|9073.8|9082.8|9072.8|3
1633519800000|2021-10-06 11:30:00|9084|9074|9090.3|9080.3|9090.3|9080.3|9084|9074|6
1633519810000|2021-10-06 11:30:10|9091|9081|9088.5|9078.5|9091|9081|9088.3|9078.3|11
1633519820000|2021-10-06 11:30:20|9088.8|9078.8|9086.8|9076.8|9088.8|9078.8|9086.5|9076.5|10
1633519830000|2021-10-06 11:30:30|9086.3|9076.3|9086.5|9076.5|9087.5|9077.5|9086|9076|9
1633519840000|2021-10-06 11:30:40|9086.6|9076.6|9082.5|9072.5|9086.6|9076.6|9082.5|9072.5|10
1633519850000|2021-10-06 11:30:50|9081.5|9071.5|9082.5|9072.5|9082.8|9072.8|9081.5|9071.5|3
1633519860000|2021-10-06 11:31:00|9082.3|9072.3|9079.8|9069.8|9082.3|9072.3|9079.8|9069.8|6
1633519870000|2021-10-06 11:31:10|9081|9071|9079.8|9069.8|9081.5|9071.5|9079.5|9069.5|6
1633519880000|2021-10-06 11:31:20|9080|9070|9080.5|9070.5|9080.8|9070.8|9079.8|9069.8|9
1633519890000|2021-10-06 11:31:30|9079.3|9069.3|9077.5|9067.5|9079.3|9069.3|9077.5|9067.5|3
1633519900000|2021-10-06 11:31:40|9077.3|9067.3|9080.9|9070.9|9080.9|9070.9|9077.3|9067.3|7
1633519910000|2021-10-06 11:31:50|9080.3|9070.3|9080.3|9070.3|9080.3|9070.3|9080.3|9070.3|1
1633519920000|2021-10-06 11:32:00|9079.3|9069.3|9077|9067|9080|9070|9077|9067|8
1633519930000|2021-10-06 11:32:10|9076.9|9066.9|9075.8|9065.8|9076.9|9066.9|9075.5|9065.5|8
1633519940000|2021-10-06 11:32:20|9076.3|9066.3|9077.5|9067.5|9078.8|9068.8|9076.3|9066.3|6
1633519950000|2021-10-06 11:32:30|9077|9067|9076.8|9066.8|9077.3|9067.3|9076.8|9066.8|10
1633519960000|2021-10-06 11:32:40|9076.5|9066.5|9077|9067|9077.3|9067.3|9076.5|9066.5|8
1633519970000|2021-10-06 11:32:50|9077.3|9067.3|9081.3|9071.3|9081.3|9071.3|9077.3|9067.3|3
1633519980000|2021-10-06 11:33:00|9081.5|9071.5|9087|9077|9087|9077|9081.5|9071.5|12
1633519990000|2021-10-06 11:33:10|9086.8|9076.8|9089.8|9079.8|9089.8|9079.8|9085.5|9075.5|8
1633520000000|2021-10-06 11:33:20|9089.4|9079.4|9087.5|9077.5|9089.6|9079.6|9087.5|9077.5|11
1633520010000|2021-10-06 11:33:30|9087.8|9077.8|9087|9077|9087.8|9077.8|9087|9077|3
1633520030000|2021-10-06 11:33:50|9086.8|9076.8|9086|9076|9086.8|9076.8|9085.8|9075.8|5
1633520040000|2021-10-06 11:34:00|9085.8|9075.8|9086.5|9076.5|9088.5|9078.5|9085.8|9075.8|10
1633520050000|2021-10-06 11:34:10|9085.5|9075.5|9086.5|9076.5|9086.8|9076.8|9084.3|9074.3|6
1633520060000|2021-10-06 11:34:20|9086.8|9076.8|9086.5|9076.5|9086.8|9076.8|9086.5|9076.5|2
1633520070000|2021-10-06 11:34:30|9086|9076|9086|9076|9086|9076|9084.8|9074.8|3
1633520080000|2021-10-06 11:34:40|9084.8|9074.8|9088|9078|9088|9078|9084.8|9074.8|7
1633520090000|2021-10-06 11:34:50|9087.8|9077.8|9087.5|9077.5|9087.8|9077.8|9087|9077|3
1633520100000|2021-10-06 11:35:00|9087|9077|9086.5|9076.5|9087.3|9077.3|9086.5|9076.5|11
1633520110000|2021-10-06 11:35:10|9085|9075|9083.5|9073.5|9085|9075|9083.3|9073.3|7
1633520120000|2021-10-06 11:35:20|9084.3|9074.3|9082.3|9072.3|9086.3|9076.3|9082|9072|14
1633520130000|2021-10-06 11:35:30|9082.5|9072.5|9087.6|9077.6|9087.6|9077.6|9081.3|9071.3|6
1633520140000|2021-10-06 11:35:40|9087.8|9077.8|9087|9077|9087.8|9077.8|9087|9077|4
1633520150000|2021-10-06 11:35:50|9086.8|9076.8|9087|9077|9087|9077|9086.5|9076.5|5
1633520160000|2021-10-06 11:36:00|9086.8|9076.8|9087|9077|9087.5|9077.5|9086.8|9076.8|6
1633520190000|2021-10-06 11:36:30|9086.8|9076.8|9091.5|9081.5|9091.5|9081.5|9086.8|9076.8|4
1633520200000|2021-10-06 11:36:40|9091.8|9081.8|9091.1|9081.1|9091.8|9081.8|9091.1|9081.1|4
1633520210000|2021-10-06 11:36:50|9091.3|9081.3|9095.5|9085.5|9095.5|9085.5|9091.3|9081.3|11
1633520220000|2021-10-06 11:37:00|9096.3|9086.3|9096.3|9086.3|9096.3|9086.3|9096.3|9086.3|1
1633520240000|2021-10-06 11:37:20|9095.8|9085.8|9094.5|9084.5|9095.8|9085.8|9094|9084|6
1633520250000|2021-10-06 11:37:30|9094.3|9084.3|9093.8|9083.8|9094.5|9084.5|9093.8|9083.8|4
1633520260000|2021-10-06 11:37:40|9094.3|9084.3|9094.3|9084.3|9094.3|9084.3|9094.3|9084.3|1
1633520270000|2021-10-06 11:37:50|9094|9084|9097.8|9087.8|9097.8|9087.8|9094|9084|5
1633520280000|2021-10-06 11:38:00|9096.3|9086.3|9093.3|9083.3|9096.3|9086.3|9093.3|9083.3|7
1633520290000|2021-10-06 11:38:10|9093.5|9083.5|9092|9082|9093.8|9083.8|9091.8|9081.8|9
1633520300000|2021-10-06 11:38:20|9092.3|9082.3|9092|9082|9093|9083|9092|9082|4
1633520310000|2021-10-06 11:38:30|9092.3|9082.3|9092.5|9082.5|9092.8|9082.8|9092.3|9082.3|13
1633520320000|2021-10-06 11:38:40|9092|9082|9092.3|9082.3|9092.5|9082.5|9092|9082|7
1633520330000|2021-10-06 11:38:50|9092|9082|9089.3|9079.3|9092|9082|9089.3|9079.3|6
1633520340000|2021-10-06 11:39:00|9089.4|9079.4|9089.4|9079.4|9089.4|9079.4|9089.4|9079.4|1
1633520350000|2021-10-06 11:39:10|9089.8|9079.8|9091|9081|9091|9081|9089.8|9079.8|3
1633520360000|2021-10-06 11:39:20|9091.3|9081.3|9091.5|9081.5|9091.5|9081.5|9091.3|9081.3|2
1633520380000|2021-10-06 11:39:40|9091|9081|9090.8|9080.8|9091|9081|9089.5|9079.5|8
1633520390000|2021-10-06 11:39:50|9089.5|9079.5|9087.1|9077.1|9089.5|9079.5|9087.1|9077.1|4
1633520400000|2021-10-06 11:40:00|9086.9|9076.9|9087.8|9077.8|9089|9079|9086.5|9076.5|9
1633520410000|2021-10-06 11:40:10|9088.5|9078.5|9089.3|9079.3|9089.3|9079.3|9088.5|9078.5|5
1633520420000|2021-10-06 11:40:20|9089.5|9079.5|9091.5|9081.5|9091.5|9081.5|9089.5|9079.5|5
1633520430000|2021-10-06 11:40:30|9091.8|9081.8|9092.3|9082.3|9092.3|9082.3|9091.8|9081.8|3
1633520440000|2021-10-06 11:40:40|9091.8|9081.8|9092|9082|9092.3|9082.3|9091.5|9081.5|5
1633520450000|2021-10-06 11:40:50|9091.8|9081.8|9093|9083|9093|9083|9091.3|9081.3|8
1633520460000|2021-10-06 11:41:00|9092.8|9082.8|9092.5|9082.5|9092.8|9082.8|9087.8|9077.8|13
1633520470000|2021-10-06 11:41:10|9093|9083|9093.3|9083.3|9093.3|9083.3|9093|9083|2
1633520480000|2021-10-06 11:41:20|9093.5|9083.5|9093.5|9083.5|9093.5|9083.5|9093.5|9083.5|1
1633520490000|2021-10-06 11:41:30|9095|9085|9093.8|9083.8|9095|9085|9093.8|9083.8|2
1633520510000|2021-10-06 11:41:50|9093.3|9083.3|9091.5|9081.5|9093.3|9083.3|9091.5|9081.5|3
1633520520000|2021-10-06 11:42:00|9091.8|9081.8|9089.3|9079.3|9091.8|9081.8|9089|9079|7
1633520530000|2021-10-06 11:42:10|9089.5|9079.5|9090.5|9080.5|9090.5|9080.5|9089.5|9079.5|8
1633520540000|2021-10-06 11:42:20|9090.8|9080.8|9090.8|9080.8|9090.8|9080.8|9090.8|9080.8|1
1633520550000|2021-10-06 11:42:30|9091.5|9081.5|9090.8|9080.8|9091.5|9081.5|9090.8|9080.8|2
1633520580000|2021-10-06 11:43:00|9090.5|9080.5|9090.3|9080.3|9090.5|9080.5|9090.3|9080.3|10
1633520590000|2021-10-06 11:43:10|9089.3|9079.3|9088.6|9078.6|9089.3|9079.3|9088.6|9078.6|2
1633520600000|2021-10-06 11:43:20|9088.8|9078.8|9090.5|9080.5|9090.8|9080.8|9088.8|9078.8|6
1633520610000|2021-10-06 11:43:30|9090.8|9080.8|9090.5|9080.5|9090.8|9080.8|9090.5|9080.5|2
1633520630000|2021-10-06 11:43:50|9090.8|9080.8|9090.8|9080.8|9091|9081|9090.5|9080.5|5
1633520650000|2021-10-06 11:44:10|9090.3|9080.3|9090.3|9080.3|9090.3|9080.3|9090.3|9080.3|1
1633520660000|2021-10-06 11:44:20|9090|9080|9090|9080|9090|9080|9090|9080|1
1633520670000|2021-10-06 11:44:30|9089.5|9079.5|9089.8|9079.8|9089.8|9079.8|9089.5|9079.5|6
1633520680000|2021-10-06 11:44:40|9089.5|9079.5|9088.3|9078.3|9089.8|9079.8|9088.3|9078.3|6
1633520690000|2021-10-06 11:44:50|9087.5|9077.5|9086.8|9076.8|9087.5|9077.5|9086.8|9076.8|4
1633520700000|2021-10-06 11:45:00|9086.3|9076.3|9085.8|9075.8|9086.3|9076.3|9085.1|9075.1|8
1633520710000|2021-10-06 11:45:10|9086|9076|9083.4|9073.4|9086|9076|9083.4|9073.4|3
1633520720000|2021-10-06 11:45:20|9082.3|9072.3|9080.8|9070.8|9082.3|9072.3|9080.8|9070.8|3
1633520730000|2021-10-06 11:45:30|9080.3|9070.3|9080.3|9070.3|9080.3|9070.3|9080.3|9070.3|1
1633520740000|2021-10-06 11:45:40|9080|9070|9080.3|9070.3|9080.3|9070.3|9080|9070|4
1633520750000|2021-10-06 11:45:50|9080|9070|9076|9066|9080.3|9070.3|9076|9066|8
1633520760000|2021-10-06 11:46:00|9075.8|9065.8|9075.3|9065.3|9075.8|9065.8|9075|9065|3
1633520770000|2021-10-06 11:46:10|9075.5|9065.5|9075.5|9065.5|9075.5|9065.5|9075.5|9065.5|1
1633520780000|2021-10-06 11:46:20|9074|9064|9072.4|9062.4|9074.8|9064.8|9072.4|9062.4|5
1633520790000|2021-10-06 11:46:30|9072.3|9062.3|9073.3|9063.3|9073.3|9063.3|9072.3|9062.3|4
1633520800000|2021-10-06 11:46:40|9073.1|9063.1|9073.8|9063.8|9073.8|9063.8|9073|9063|4
1633520810000|2021-10-06 11:46:50|9074.3|9064.3|9075.3|9065.3|9076.8|9066.8|9074.3|9064.3|7
1633520820000|2021-10-06 11:47:00|9075.5|9065.5|9075.3|9065.3|9075.5|9065.5|9075.3|9065.3|8
1633520830000|2021-10-06 11:47:10|9075.5|9065.5|9075.3|9065.3|9075.5|9065.5|9074.8|9064.8|6
1633520850000|2021-10-06 11:47:30|9075.5|9065.5|9073.8|9063.8|9075.5|9065.5|9073.8|9063.8|3
1633520860000|2021-10-06 11:47:40|9073|9063|9074|9064|9074|9064|9073|9063|3
1633520890000|2021-10-06 11:48:10|9074.8|9064.8|9075|9065|9075|9065|9074.8|9064.8|2
1633520940000|2021-10-06 11:49:00|9076|9066|9079.5|9069.5|9080|9070|9076|9066|4
1633520950000|2021-10-06 11:49:10|9079.8|9069.8|9080|9070|9080|9070|9079.8|9069.8|2
1633520960000|2021-10-06 11:49:20|9079.8|9069.8|9080.3|9070.3|9080.3|9070.3|9079|9069|5
1633520970000|2021-10-06 11:49:30|9080|9070|9080.8|9070.8|9080.8|9070.8|9079.8|9069.8|3
1633520980000|2021-10-06 11:49:40|9080.3|9070.3|9081|9071|9081|9071|9080|9070|4
1633520990000|2021-10-06 11:49:50|9081.3|9071.3|9081.5|9071.5|9082|9072|9080.5|9070.5|6
1633521000000|2021-10-06 11:50:00|9082|9072|9082.1|9072.1|9082.3|9072.3|9081.5|9071.5|8
1633521010000|2021-10-06 11:50:10|9082.3|9072.3|9083|9073|9083.3|9073.3|9082|9072|8
1633521020000|2021-10-06 11:50:20|9081.8|9071.8|9081.8|9071.8|9082.3|9072.3|9081.5|9071.5|4
1633521030000|2021-10-06 11:50:30|9081|9071|9082.5|9072.5|9082.5|9072.5|9081|9071|5
1633521050000|2021-10-06 11:50:50|9082.8|9072.8|9082.5|9072.5|9082.8|9072.8|9082.5|9072.5|2
1633521070000|2021-10-06 11:51:10|9082.8|9072.8|9083|9073|9083|9073|9082.8|9072.8|2
1633521080000|2021-10-06 11:51:20|9083.3|9073.3|9083.5|9073.5|9083.5|9073.5|9083.3|9073.3|2
1633521090000|2021-10-06 11:51:30|9084|9074|9084|9074|9084.5|9074.5|9084|9074|3
1633521100000|2021-10-06 11:51:40|9084.3|9074.3|9084.5|9074.5|9084.5|9074.5|9084|9074|11
1633521110000|2021-10-06 11:51:50|9084|9074|9084|9074|9084|9074|9084|9074|1
1633521120000|2021-10-06 11:52:00|9084.3|9074.3|9084.5|9074.5|9084.5|9074.5|9084|9074|4
1633521150000|2021-10-06 11:52:30|9085|9075|9085|9075|9085.3|9075.3|9085|9075|3
1633521160000|2021-10-06 11:52:40|9084.8|9074.8|9083.8|9073.8|9084.8|9074.8|9083.8|9073.8|3
1633521200000|2021-10-06 11:53:20|9084|9074|9084.3|9074.3|9084.3|9074.3|9084|9074|2
1633521210000|2021-10-06 11:53:30|9084.5|9074.5|9084.5|9074.5|9084.5|9074.5|9084.3|9074.3|3
1633521230000|2021-10-06 11:53:50|9084.8|9074.8|9084.5|9074.5|9084.8|9074.8|9084.5|9074.5|4
1633521240000|2021-10-06 11:54:00|9084.8|9074.8|9084.3|9074.3|9084.8|9074.8|9084.3|9074.3|3
1633521260000|2021-10-06 11:54:20|9084|9074|9084|9074|9084|9074|9084|9074|1
1633521300000|2021-10-06 11:55:00|9084.5|9074.5|9084.5|9074.5|9085|9075|9084.5|9074.5|4
1633521310000|2021-10-06 11:55:10|9084|9074|9083.8|9073.8|9084|9074|9083.8|9073.8|2
1633521340000|2021-10-06 11:55:40|9084|9074|9082.8|9072.8|9084|9074|9082.8|9072.8|6
1633521350000|2021-10-06 11:55:50|9082.3|9072.3|9081.3|9071.3|9082.3|9072.3|9080.6|9070.6|4
1633521370000|2021-10-06 11:56:10|9081|9071|9081.3|9071.3|9081.3|9071.3|9081|9071|2
1633521380000|2021-10-06 11:56:20|9081.5|9071.5|9081.3|9071.3|9081.5|9071.5|9081.3|9071.3|2
1633521390000|2021-10-06 11:56:30|9081.5|9071.5|9086.8|9076.8|9086.8|9076.8|9081.5|9071.5|7
1633521400000|2021-10-06 11:56:40|9087.3|9077.3|9086.5|9076.5|9087.5|9077.5|9086.5|9076.5|7
1633521410000|2021-10-06 11:56:50|9086.8|9076.8|9087.3|9077.3|9087.3|9077.3|9086.8|9076.8|2
1633521420000|2021-10-06 11:57:00|9088.3|9078.3|9089.3|9079.3|9089.8|9079.8|9088.3|9078.3|4
1633521430000|2021-10-06 11:57:10|9089.5|9079.5|9093.4|9083.4|9093.4|9083.4|9089.5|9079.5|6
1633521440000|2021-10-06 11:57:20|9093.6|9083.6|9093.5|9083.5|9093.6|9083.6|9093.5|9083.5|2
1633521450000|2021-10-06 11:57:30|9093|9083|9093|9083|9093|9083|9092.8|9082.8|3
1633521460000|2021-10-06 11:57:40|9091.9|9081.9|9091.5|9081.5|9091.9|9081.9|9091.5|9081.5|2
1633521470000|2021-10-06 11:57:50|9092.1|9082.1|9093|9083|9093.3|9083.3|9092|9082|7
1633521480000|2021-10-06 11:58:00|9093.3|9083.3|9093|9083|9093.5|9083.5|9093|9083|9
1633521490000|2021-10-06 11:58:10|9093.3|9083.3|9095.5|9085.5|9095.8|9085.8|9093.3|9083.3|9
1633521500000|2021-10-06 11:58:20|9095.8|9085.8|9098.5|9088.5|9098.5|9088.5|9095.8|9085.8|7
1633521510000|2021-10-06 11:58:30|9098|9088|9098|9088|9098.8|9088.8|9098|9088|3
1633521520000|2021-10-06 11:58:40|9097.8|9087.8|9097|9087|9097.8|9087.8|9097|9087|4
1633521530000|2021-10-06 11:58:50|9097.3|9087.3|9098.8|9088.8|9098.8|9088.8|9097|9087|6
1633521540000|2021-10-06 11:59:00|9098.5|9088.5|9098|9088|9098.5|9088.5|9098|9088|2
1633521550000|2021-10-06 11:59:10|9098.3|9088.3|9098.8|9088.8|9098.8|9088.8|9098|9088|8
1633521560000|2021-10-06 11:59:20|9098.3|9088.3|9097.5|9087.5|9098.5|9088.5|9097.5|9087.5|8
1633521570000|2021-10-06 11:59:30|9098|9088|9098.5|9088.5|9098.5|9088.5|9097.3|9087.3|13
1633521580000|2021-10-06 11:59:40|9098|9088|9097.8|9087.8|9098.5|9088.5|9097.8|9087.8|4
1633521590000|2021-10-06 11:59:50|9098|9088|9102.5|9092.5|9102.5|9092.5|9097.3|9087.3|9
1633521600000|2021-10-06 12:00:00|9102.8|9092.8|9113.1|9103.1|9113.1|9103.1|9102.8|9092.8|11
1633521610000|2021-10-06 12:00:10|9113.3|9103.3|9119.5|9109.5|9119.5|9109.5|9113.3|9103.3|10
1633521620000|2021-10-06 12:00:20|9119.3|9109.3|9117.3|9107.3|9119.5|9109.5|9117.3|9107.3|7
1633521630000|2021-10-06 12:00:30|9118|9108|9127|9117|9127|9117|9113.9|9103.9|14
1633521640000|2021-10-06 12:00:40|9124|9114|9120.5|9110.5|9124|9114|9118.5|9108.5|12
1633521650000|2021-10-06 12:00:50|9120.8|9110.8|9125|9115|9125.8|9115.8|9120.8|9110.8|11
1633521660000|2021-10-06 12:01:00|9124.8|9114.8|9125|9115|9126.3|9116.3|9122.4|9112.4|11
1633521670000|2021-10-06 12:01:10|9125.3|9115.3|9122.8|9112.8|9125.5|9115.5|9122.8|9112.8|10
1633521680000|2021-10-06 12:01:20|9123.3|9113.3|9121.3|9111.3|9124.4|9114.4|9121|9111|13
1633521690000|2021-10-06 12:01:30|9121|9111|9121.3|9111.3|9121.3|9111.3|9121|9111|4
1633521700000|2021-10-06 12:01:40|9121|9111|9123|9113|9123|9113|9120.5|9110.5|3
1633521710000|2021-10-06 12:01:50|9123.3|9113.3|9124.3|9114.3|9124.3|9114.3|9122.8|9112.8|6
1633521720000|2021-10-06 12:02:00|9124|9114|9119|9109|9124|9114|9119|9109|6
1633521730000|2021-10-06 12:02:10|9120.5|9110.5|9118.5|9108.5|9120.5|9110.5|9117.5|9107.5|7
1633521740000|2021-10-06 12:02:20|9119.3|9109.3|9120.8|9110.8|9121.3|9111.3|9119.3|9109.3|4
1633521750000|2021-10-06 12:02:30|9119.8|9109.8|9120.1|9110.1|9120.1|9110.1|9119.8|9109.8|3
1633521760000|2021-10-06 12:02:40|9120.6|9110.6|9122|9112|9122|9112|9120.6|9110.6|2
1633521770000|2021-10-06 12:02:50|9122.8|9112.8|9124.5|9114.5|9125.5|9115.5|9122.8|9112.8|12
1633521780000|2021-10-06 12:03:00|9125.3|9115.3|9126|9116|9126.3|9116.3|9125.3|9115.3|5
1633521790000|2021-10-06 12:03:10|9125.8|9115.8|9126|9116|9126|9116|9125.5|9115.5|3
1633521800000|2021-10-06 12:03:20|9124.8|9114.8|9122.8|9112.8|9124.8|9114.8|9122.3|9112.3|4
1633521810000|2021-10-06 12:03:30|9122.3|9112.3|9122.3|9112.3|9122.5|9112.5|9122.3|9112.3|3
1633521820000|2021-10-06 12:03:40|9121.3|9111.3|9122.3|9112.3|9123.3|9113.3|9120.3|9110.3|11
1633521830000|2021-10-06 12:03:50|9121|9111|9121|9111|9122.5|9112.5|9119.5|9109.5|13
1633521840000|2021-10-06 12:04:00|9122|9112|9120|9110|9122|9112|9119.5|9109.5|11
1633521850000|2021-10-06 12:04:10|9120.3|9110.3|9121.3|9111.3|9121.5|9111.5|9120.3|9110.3|5
1633521860000|2021-10-06 12:04:20|9118|9108|9118.8|9108.8|9119.5|9109.5|9117.5|9107.5|8
1633521870000|2021-10-06 12:04:30|9119|9109|9119.8|9109.8|9120|9110|9118.8|9108.8|4
1633521880000|2021-10-06 12:04:40|9119.5|9109.5|9117.8|9107.8|9119.5|9109.5|9117.8|9107.8|5
1633521890000|2021-10-06 12:04:50|9117.3|9107.3|9116.8|9106.8|9118|9108|9116.8|9106.8|5
1633521900000|2021-10-06 12:05:00|9117|9107|9119|9109|9119|9109|9116.3|9106.3|10
1633521910000|2021-10-06 12:05:10|9119.3|9109.3|9119.3|9109.3|9119.3|9109.3|9119.3|9109.3|1
1633521920000|2021-10-06 12:05:20|9120|9110|9115.5|9105.5|9120|9110|9114.3|9104.3|9
1633521930000|2021-10-06 12:05:30|9115.8|9105.8|9117.5|9107.5|9118|9108|9115.8|9105.8|11
1633521940000|2021-10-06 12:05:40|9117.8|9107.8|9119.5|9109.5|9120|9110|9117.8|9107.8|4
1633521950000|2021-10-06 12:05:50|9121|9111|9122.3|9112.3|9122.3|9112.3|9121|9111|2
1633521960000|2021-10-06 12:06:00|9122.5|9112.5|9128.8|9118.8|9128.8|9118.8|9122.5|9112.5|5
1633521970000|2021-10-06 12:06:10|9129|9119|9129.5|9119.5|9131.3|9121.3|9128.3|9118.3|9
1633521980000|2021-10-06 12:06:20|9128|9118|9128.8|9118.8|9129|9119|9128|9118|4
1633521990000|2021-10-06 12:06:30|9127.3|9117.3|9129.8|9119.8|9129.8|9119.8|9126.8|9116.8|6
1633522000000|2021-10-06 12:06:40|9130.8|9120.8|9136.5|9126.5|9136.5|9126.5|9130.8|9120.8|8
1633522010000|2021-10-06 12:06:50|9136|9126|9136.5|9126.5|9137.5|9127.5|9136|9126|4
1633522020000|2021-10-06 12:07:00|9137|9127|9137.8|9127.8|9137.8|9127.8|9137|9127|2
1633522030000|2021-10-06 12:07:10|9137.5|9127.5|9136.3|9126.3|9137.8|9127.8|9132.8|9122.8|10
1633522040000|2021-10-06 12:07:20|9136|9126|9138|9128|9138|9128|9136|9126|7
1633522050000|2021-10-06 12:07:30|9141|9131|9142.8|9132.8|9142.8|9132.8|9141|9131|6
1633522060000|2021-10-06 12:07:40|9143|9133|9142|9132|9145.3|9135.3|9140.5|9130.5|10
1633522070000|2021-10-06 12:07:50|9142.3|9132.3|9140.3|9130.3|9142.3|9132.3|9139.5|9129.5|8
1633522080000|2021-10-06 12:08:00|9140.5|9130.5|9142.1|9132.1|9142.1|9132.1|9137.6|9127.6|11
1633522090000|2021-10-06 12:08:10|9142.9|9132.9|9143.3|9133.3|9145|9135|9142.9|9132.9|16
1633522100000|2021-10-06 12:08:20|9143|9133|9144.5|9134.5|9145|9135|9142.6|9132.6|16
1633522110000|2021-10-06 12:08:30|9144.9|9134.9|9145|9135|9146.5|9136.5|9144.9|9134.9|10
1633522120000|2021-10-06 12:08:40|9144.5|9134.5|9145.5|9135.5|9145.5|9135.5|9144.5|9134.5|3
1633522130000|2021-10-06 12:08:50|9145.6|9135.6|9146|9136|9146.5|9136.5|9145.3|9135.3|7
1633522140000|2021-10-06 12:09:00|9147|9137|9143.8|9133.8|9148.5|9138.5|9143.8|9133.8|10
1633522150000|2021-10-06 12:09:10|9144|9134|9142.5|9132.5|9144.5|9134.5|9142.5|9132.5|6
1633522160000|2021-10-06 12:09:20|9140.9|9130.9|9137.6|9127.6|9140.9|9130.9|9137.6|9127.6|4
1633522170000|2021-10-06 12:09:30|9138|9128|9137.8|9127.8|9138.4|9128.4|9137.4|9127.4|7
1633522180000|2021-10-06 12:09:40|9136.5|9126.5|9136.3|9126.3|9137|9127|9136.3|9126.3|7
1633522190000|2021-10-06 12:09:50|9135|9125|9136.5|9126.5|9137.3|9127.3|9135|9125|14
1633522200000|2021-10-06 12:10:00|9137.3|9127.3|9136.8|9126.8|9138.6|9128.6|9136.5|9126.5|14
1633522210000|2021-10-06 12:10:10|9137.3|9127.3|9138.8|9128.8|9138.8|9128.8|9137|9127|12
1633522220000|2021-10-06 12:10:20|9138.5|9128.5|9144|9134|9144|9134|9138.5|9128.5|7
1633522230000|2021-10-06 12:10:30|9144.5|9134.5|9145.3|9135.3|9146.3|9136.3|9144.5|9134.5|12
1633522240000|2021-10-06 12:10:40|9146.5|9136.5|9146|9136|9147|9137|9145.8|9135.8|8
1633522250000|2021-10-06 12:10:50|9145|9135|9145|9135|9145.8|9135.8|9144.8|9134.8|9
1633522260000|2021-10-06 12:11:00|9145.3|9135.3|9145.8|9135.8|9147|9137|9145|9135|13
1633522270000|2021-10-06 12:11:10|9146|9136|9144.8|9134.8|9146.3|9136.3|9144.5|9134.5|10
1633522280000|2021-10-06 12:11:20|9145|9135|9149.5|9139.5|9149.5|9139.5|9145|9135|11
1633522290000|2021-10-06 12:11:30|9150|9140|9154.1|9144.1|9154.1|9144.1|9149.5|9139.5|13
1633522300000|2021-10-06 12:11:40|9154.4|9144.4|9163.3|9153.3|9163.3|9153.3|9154.4|9144.4|17
1633522310000|2021-10-06 12:11:50|9162.9|9152.9|9163.6|9153.6|9167.9|9157.9|9162.9|9152.9|10
1633522320000|2021-10-06 12:12:00|9163.4|9153.4|9163|9153|9163.9|9153.9|9163|9153|8
1633522330000|2021-10-06 12:12:10|9163.3|9153.3|9167.8|9157.8|9168.3|9158.3|9163.3|9153.3|6
1633522340000|2021-10-06 12:12:20|9167.5|9157.5|9164.1|9154.1|9169|9159|9164.1|9154.1|11
1633522350000|2021-10-06 12:12:30|9164.4|9154.4|9167.8|9157.8|9168.8|9158.8|9164.4|9154.4|10
1633522360000|2021-10-06 12:12:40|9168.3|9158.3|9172.9|9162.9|9172.9|9162.9|9168.3|9158.3|13
1633522370000|2021-10-06 12:12:50|9173.1|9163.1|9174|9164|9174|9164|9172.3|9162.3|8
1633522380000|2021-10-06 12:13:00|9174.3|9164.3|9170.9|9160.9|9174.3|9164.3|9170.9|9160.9|8
1633522390000|2021-10-06 12:13:10|9171.1|9161.1|9171|9161|9173.3|9163.3|9171|9161|14
1633522400000|2021-10-06 12:13:20|9171.3|9161.3|9170.8|9160.8|9172.5|9162.5|9170.3|9160.3|11
1633522410000|2021-10-06 12:13:30|9171.3|9161.3|9172|9162|9172.8|9162.8|9171.3|9161.3|10
1633522420000|2021-10-06 12:13:40|9171.8|9161.8|9171.9|9161.9|9172.9|9162.9|9171.6|9161.6|8
1633522430000|2021-10-06 12:13:50|9173.1|9163.1|9179.3|9169.3|9179.3|9169.3|9173.1|9163.1|10
1633522440000|2021-10-06 12:14:00|9179.8|9169.8|9184|9174|9184.3|9174.3|9179.8|9169.8|11
1633522450000|2021-10-06 12:14:10|9184.5|9174.5|9189|9179|9189|9179|9184|9174|9
1633522460000|2021-10-06 12:14:20|9189.5|9179.5|9196.6|9186.6|9196.6|9186.6|9189|9179|16
1633522470000|2021-10-06 12:14:30|9196.8|9186.8|9202.6|9192.6|9203.3|9193.3|9194|9184|23
1633522480000|2021-10-06 12:14:40|9202.3|9192.3|9210|9200|9210.5|9200.5|9199.3|9189.3|22
1633522490000|2021-10-06 12:14:50|9208.9|9198.9|9204|9194|9208.9|9198.9|9200.4|9190.4|13
1633522500000|2021-10-06 12:15:00|9204.3|9194.3|9203.3|9193.3|9204.5|9194.5|9202|9192|22
1633522510000|2021-10-06 12:15:10|9202.3|9192.3|9188.3|9178.3|9202.3|9192.3|9188.3|9178.3|22
1633522520000|2021-10-06 12:15:20|9188.8|9178.8|9189.5|9179.5|9190.5|9180.5|9187|9177|8
1633522530000|2021-10-06 12:15:30|9189|9179|9182|9172|9189|9179|9180.3|9170.3|19
1633522540000|2021-10-06 12:15:40|9177.3|9167.3|9182.8|9172.8|9184.5|9174.5|9177.3|9167.3|13
1633522550000|2021-10-06 12:15:50|9182.3|9172.3|9181.8|9171.8|9182.3|9172.3|9178|9168|12
1633522560000|2021-10-06 12:16:00|9182|9172|9181.8|9171.8|9182.8|9172.8|9178.8|9168.8|9
1633522570000|2021-10-06 12:16:10|9182|9172|9183.5|9173.5|9186|9176|9179.8|9169.8|18
1633522580000|2021-10-06 12:16:20|9185.5|9175.5|9183.3|9173.3|9187.3|9177.3|9183|9173|9
1633522590000|2021-10-06 12:16:30|9183|9173|9182|9172|9184.3|9174.3|9182|9172|6
1633522600000|2021-10-06 12:16:40|9182.5|9172.5|9182.5|9172.5|9183|9173|9182.3|9172.3|4
1633522610000|2021-10-06 12:16:50|9182.8|9172.8|9182.8|9172.8|9183|9173|9182.5|9172.5|5
1633522620000|2021-10-06 12:17:00|9182|9172|9182.8|9172.8|9189.5|9179.5|9182|9172|22
1633522630000|2021-10-06 12:17:10|9183|9173|9189|9179|9189|9179|9183|9173|5
1633522640000|2021-10-06 12:17:20|9188.3|9178.3|9183.3|9173.3|9188.3|9178.3|9183.3|9173.3|10
1633522650000|2021-10-06 12:17:30|9183.5|9173.5|9180.3|9170.3|9184.5|9174.5|9180.3|9170.3|12
1633522660000|2021-10-06 12:17:40|9180|9170|9169.8|9159.8|9180|9170|9169.8|9159.8|13
1633522670000|2021-10-06 12:17:50|9169.3|9159.3|9169|9159|9170|9160|9166.5|9156.5|7
1633522680000|2021-10-06 12:18:00|9169.3|9159.3|9173|9163|9176.8|9166.8|9169.3|9159.3|16
1633522690000|2021-10-06 12:18:10|9172.8|9162.8|9177.8|9167.8|9180.3|9170.3|9172.8|9162.8|14
1633522700000|2021-10-06 12:18:20|9176.8|9166.8|9171.3|9161.3|9176.8|9166.8|9171.3|9161.3|9
1633522710000|2021-10-06 12:18:30|9171|9161|9170.8|9160.8|9171|9161|9170|9160|6
1633522720000|2021-10-06 12:18:40|9171|9161|9172.3|9162.3|9172.5|9162.5|9171|9161|10
1633522730000|2021-10-06 12:18:50|9172.5|9162.5|9171.5|9161.5|9174.3|9164.3|9171.5|9161.5|10
1633522740000|2021-10-06 12:19:00|9171.8|9161.8|9168.8|9158.8|9174|9164|9166.8|9156.8|21
1633522750000|2021-10-06 12:19:10|9169|9159|9168.8|9158.8|9169.3|9159.3|9166.8|9156.8|8
1633522760000|2021-10-06 12:19:20|9167.8|9157.8|9173.3|9163.3|9173.3|9163.3|9167.8|9157.8|11
1633522770000|2021-10-06 12:19:30|9173.8|9163.8|9170|9160|9173.8|9163.8|9169.3|9159.3|11
1633522780000|2021-10-06 12:19:40|9170.3|9160.3|9162.5|9152.5|9170.3|9160.3|9162|9152|10
1633522790000|2021-10-06 12:19:50|9163.3|9153.3|9159.5|9149.5|9163.3|9153.3|9159|9149|18
1633522800000|2021-10-06 12:20:00|9160|9150|9165.5|9155.5|9165.5|9155.5|9160|9150|11
1633522810000|2021-10-06 12:20:10|9166|9156|9172.8|9162.8|9172.8|9162.8|9166|9156|8
1633522820000|2021-10-06 12:20:20|9172.5|9162.5|9171.8|9161.8|9172.8|9162.8|9171.8|9161.8|4
1633522830000|2021-10-06 12:20:30|9172|9162|9170.8|9160.8|9172.8|9162.8|9170.8|9160.8|5
1633522840000|2021-10-06 12:20:40|9171|9161|9172|9162|9172|9162|9171|9161|3
1633522850000|2021-10-06 12:20:50|9173.3|9163.3|9173|9163|9173.3|9163.3|9173|9163|2
1633522860000|2021-10-06 12:21:00|9173.3|9163.3|9172.5|9162.5|9174.8|9164.8|9172.5|9162.5|5
1633522870000|2021-10-06 12:21:10|9172|9162|9171.8|9161.8|9172|9162|9171.8|9161.8|2
1633522880000|2021-10-06 12:21:20|9171.5|9161.5|9171.8|9161.8|9171.8|9161.8|9171.5|9161.5|2
1633522890000|2021-10-06 12:21:30|9170.9|9160.9|9170.8|9160.8|9171|9161|9170.4|9160.4|4
1633522900000|2021-10-06 12:21:40|9171.5|9161.5|9172|9162|9172.3|9162.3|9171.5|9161.5|8
1633522910000|2021-10-06 12:21:50|9172.3|9162.3|9172|9162|9173|9163|9171.3|9161.3|8
1633522920000|2021-10-06 12:22:00|9171.8|9161.8|9170|9160|9172|9162|9169.8|9159.8|8
1633522930000|2021-10-06 12:22:10|9168.8|9158.8|9163.5|9153.5|9168.8|9158.8|9162.3|9152.3|8
1633522940000|2021-10-06 12:22:20|9163.3|9153.3|9160.5|9150.5|9163.5|9153.5|9160.5|9150.5|11
1633522950000|2021-10-06 12:22:30|9159.3|9149.3|9156|9146|9159.3|9149.3|9156|9146|12
1633522960000|2021-10-06 12:22:40|9154.3|9144.3|9155.5|9145.5|9156.8|9146.8|9153.8|9143.8|16
1633522970000|2021-10-06 12:22:50|9156.3|9146.3|9171.5|9161.5|9171.5|9161.5|9156.3|9146.3|12
1633522980000|2021-10-06 12:23:00|9171.3|9161.3|9169.5|9159.5|9171.5|9161.5|9169.5|9159.5|16
1633522990000|2021-10-06 12:23:10|9169|9159|9167.3|9157.3|9170|9160|9164.3|9154.3|11
1633523000000|2021-10-06 12:23:20|9167|9157|9167.9|9157.9|9167.9|9157.9|9163.3|9153.3|14
1633523010000|2021-10-06 12:23:30|9167.5|9157.5|9166.8|9156.8|9167.5|9157.5|9166.8|9156.8|6
1633523020000|2021-10-06 12:23:40|9167.3|9157.3|9167.5|9157.5|9167.5|9157.5|9166.8|9156.8|9
1633523030000|2021-10-06 12:23:50|9167.3|9157.3|9166.5|9156.5|9169.3|9159.3|9166.5|9156.5|8
1633523040000|2021-10-06 12:24:00|9165.8|9155.8|9158.3|9148.3|9165.8|9155.8|9158.3|9148.3|9
1633523050000|2021-10-06 12:24:10|9158|9148|9161.8|9151.8|9161.8|9151.8|9158|9148|8
1633523060000|2021-10-06 12:24:20|9160.3|9150.3|9159.3|9149.3|9160.3|9150.3|9158|9148|10
1633523070000|2021-10-06 12:24:30|9159|9149|9158.5|9148.5|9159|9149|9157.5|9147.5|13
1633523080000|2021-10-06 12:24:40|9157.8|9147.8|9156.8|9146.8|9157.8|9147.8|9155.5|9145.5|10
1633523090000|2021-10-06 12:24:50|9157|9147|9156|9146|9157.3|9147.3|9155.8|9145.8|8
1633523100000|2021-10-06 12:25:00|9155.8|9145.8|9154.8|9144.8|9155.8|9145.8|9154.5|9144.5|3
1633523110000|2021-10-06 12:25:10|9154.5|9144.5|9150.8|9140.8|9154.5|9144.5|9150.3|9140.3|9
1633523120000|2021-10-06 12:25:20|9151|9141|9156.8|9146.8|9159|9149|9151|9141|16
1633523130000|2021-10-06 12:25:30|9156|9146|9152.5|9142.5|9157|9147|9152.5|9142.5|12
1633523140000|2021-10-06 12:25:40|9152.3|9142.3|9157|9147|9157|9147|9151.5|9141.5|8
1633523150000|2021-10-06 12:25:50|9157.5|9147.5|9160|9150|9160|9150|9157.5|9147.5|5
1633523160000|2021-10-06 12:26:00|9159|9149|9165.5|9155.5|9167|9157|9159|9149|12
1633523170000|2021-10-06 12:26:10|9166|9156|9168|9158|9168|9158|9166|9156|6
1633523180000|2021-10-06 12:26:20|9168.3|9158.3|9168|9158|9168.3|9158.3|9168|9158|2
1633523190000|2021-10-06 12:26:30|9168.5|9158.5|9171.3|9161.3|9171.3|9161.3|9168.5|9158.5|6
1633523200000|2021-10-06 12:26:40|9171.5|9161.5|9172|9162|9173.3|9163.3|9171.5|9161.5|5
1633523210000|2021-10-06 12:26:50|9171.8|9161.8|9170.3|9160.3|9172.5|9162.5|9170.3|9160.3|10
1633523220000|2021-10-06 12:27:00|9170.5|9160.5|9170.5|9160.5|9171.3|9161.3|9170.3|9160.3|8
1633523230000|2021-10-06 12:27:10|9170.3|9160.3|9169|9159|9170.3|9160.3|9168.8|9158.8|6
1633523240000|2021-10-06 12:27:20|9169.3|9159.3|9169|9159|9169.3|9159.3|9169|9159|2
1633523250000|2021-10-06 12:27:30|9169.5|9159.5|9169.5|9159.5|9170.5|9160.5|9169.5|9159.5|7
1633523260000|2021-10-06 12:27:40|9168.8|9158.8|9168.8|9158.8|9169|9159|9168.5|9158.5|7
1633523270000|2021-10-06 12:27:50|9168.5|9158.5|9165.5|9155.5|9168.5|9158.5|9165.5|9155.5|4
1633523280000|2021-10-06 12:28:00|9166.5|9156.5|9167.5|9157.5|9167.5|9157.5|9166.5|9156.5|3
1633523290000|2021-10-06 12:28:10|9167.8|9157.8|9170.5|9160.5|9170.5|9160.5|9167.8|9157.8|6
1633523300000|2021-10-06 12:28:20|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|9170|9160|4
1633523310000|2021-10-06 12:28:30|9170.5|9160.5|9168.5|9158.5|9170.5|9160.5|9168|9158|8
1633523320000|2021-10-06 12:28:40|9168.3|9158.3|9169.5|9159.5|9169.5|9159.5|9168.3|9158.3|6
1633523330000|2021-10-06 12:28:50|9169.8|9159.8|9168|9158|9169.8|9159.8|9168|9158|8
1633523340000|2021-10-06 12:29:00|9169.3|9159.3|9169.3|9159.3|9169.3|9159.3|9168.3|9158.3|7
1633523350000|2021-10-06 12:29:10|9169.5|9159.5|9170.5|9160.5|9171.8|9161.8|9168.5|9158.5|11
1633523360000|2021-10-06 12:29:20|9170.8|9160.8|9170.5|9160.5|9171.3|9161.3|9170.5|9160.5|4
1633523370000|2021-10-06 12:29:30|9170.8|9160.8|9171|9161|9171|9161|9170|9160|5
1633523380000|2021-10-06 12:29:40|9170.5|9160.5|9171.5|9161.5|9171.5|9161.5|9170.3|9160.3|6
1633523390000|2021-10-06 12:29:50|9171|9161|9173|9163|9173|9163|9170.8|9160.8|4
1633523400000|2021-10-06 12:30:00|9172.8|9162.8|9169.5|9159.5|9172.8|9162.8|9166.8|9156.8|17
1633523410000|2021-10-06 12:30:10|9170.3|9160.3|9171|9161|9171.8|9161.8|9170.3|9160.3|11
1633523420000|2021-10-06 12:30:20|9170.5|9160.5|9168.5|9158.5|9171.3|9161.3|9168.3|9158.3|12
1633523430000|2021-10-06 12:30:30|9168.3|9158.3|9168.5|9158.5|9168.8|9158.8|9167.3|9157.3|10
1633523440000|2021-10-06 12:30:40|9168.8|9158.8|9166|9156|9168.8|9158.8|9165.5|9155.5|12
1633523450000|2021-10-06 12:30:50|9166.3|9156.3|9166.3|9156.3|9166.3|9156.3|9166|9156|3
1633523460000|2021-10-06 12:31:00|9166|9156|9162.8|9152.8|9166|9156|9160.3|9150.3|14
1633523470000|2021-10-06 12:31:10|9163.5|9153.5|9165.5|9155.5|9165.5|9155.5|9163.3|9153.3|6
1633523480000|2021-10-06 12:31:20|9164.5|9154.5|9164.3|9154.3|9164.5|9154.5|9162.8|9152.8|8
1633523490000|2021-10-06 12:31:30|9164|9154|9166.8|9156.8|9166.8|9156.8|9164|9154|9
1633523500000|2021-10-06 12:31:40|9167|9157|9171.5|9161.5|9172|9162|9166.8|9156.8|7
1633523510000|2021-10-06 12:31:50|9171.8|9161.8|9172.3|9162.3|9172.3|9162.3|9170.8|9160.8|5
1633523520000|2021-10-06 12:32:00|9171.8|9161.8|9168|9158|9172|9162|9168|9158|9
1633523530000|2021-10-06 12:32:10|9167.5|9157.5|9162.5|9152.5|9167.5|9157.5|9162|9152|12
1633523540000|2021-10-06 12:32:20|9162.3|9152.3|9157|9147|9162.3|9152.3|9156.5|9146.5|13
1633523550000|2021-10-06 12:32:30|9156.5|9146.5|9159.3|9149.3|9159.3|9149.3|9156.3|9146.3|9
1633523560000|2021-10-06 12:32:40|9159.5|9149.5|9161.3|9151.3|9161.3|9151.3|9159.5|9149.5|4
1633523570000|2021-10-06 12:32:50|9161|9151|9162|9152|9162.3|9152.3|9161|9151|7
1633523580000|2021-10-06 12:33:00|9161.8|9151.8|9160.8|9150.8|9161.8|9151.8|9160|9150|10
1633523590000|2021-10-06 12:33:10|9160.5|9150.5|9158.8|9148.8|9160.5|9150.5|9157.3|9147.3|11
1633523600000|2021-10-06 12:33:20|9159.3|9149.3|9158.5|9148.5|9160|9150|9157.8|9147.8|8
1633523610000|2021-10-06 12:33:30|9159.8|9149.8|9161|9151|9161|9151|9159|9149|10
1633523620000|2021-10-06 12:33:40|9161.3|9151.3|9159.3|9149.3|9161.3|9151.3|9157.3|9147.3|12
1633523630000|2021-10-06 12:33:50|9159.8|9149.8|9159|9149|9160.5|9150.5|9158.8|9148.8|7
1633523640000|2021-10-06 12:34:00|9159.3|9149.3|9160.5|9150.5|9160.5|9150.5|9159|9149|10
1633523650000|2021-10-06 12:34:10|9161|9151|9161.5|9151.5|9161.5|9151.5|9160.8|9150.8|5
1633523660000|2021-10-06 12:34:20|9162|9152|9160.3|9150.3|9163|9153|9160.3|9150.3|8
1633523670000|2021-10-06 12:34:30|9160|9150|9161.3|9151.3|9161.5|9151.5|9160|9150|7
1633523680000|2021-10-06 12:34:40|9160|9150|9160.3|9150.3|9160.3|9150.3|9160|9150|2
1633523690000|2021-10-06 12:34:50|9159.8|9149.8|9159.3|9149.3|9159.8|9149.8|9158.8|9148.8|3
1633523700000|2021-10-06 12:35:00|9158.5|9148.5|9158.5|9148.5|9159.3|9149.3|9155.5|9145.5|13
1633523710000|2021-10-06 12:35:10|9158.8|9148.8|9157.5|9147.5|9158.8|9148.8|9156.8|9146.8|9
1633523720000|2021-10-06 12:35:20|9157.3|9147.3|9157.5|9147.5|9158.3|9148.3|9156.8|9146.8|14
1633523730000|2021-10-06 12:35:30|9157.3|9147.3|9156|9146|9157.3|9147.3|9155.3|9145.3|7
1633523740000|2021-10-06 12:35:40|9154.8|9144.8|9152.8|9142.8|9155.9|9145.9|9152.8|9142.8|11
1633523750000|2021-10-06 12:35:50|9153|9143|9157|9147|9157.8|9147.8|9153|9143|13
1633523760000|2021-10-06 12:36:00|9157.3|9147.3|9154.3|9144.3|9158|9148|9154|9144|13
1633523770000|2021-10-06 12:36:10|9154.5|9144.5|9153.3|9143.3|9154.9|9144.9|9153.3|9143.3|4
1633523790000|2021-10-06 12:36:30|9153|9143|9152.8|9142.8|9153|9143|9152.8|9142.8|2
1633523800000|2021-10-06 12:36:40|9153|9143|9153|9143|9153|9143|9153|9143|1
1633523820000|2021-10-06 12:37:00|9152|9142|9153.3|9143.3|9153.3|9143.3|9152|9142|2
1633523830000|2021-10-06 12:37:10|9153.5|9143.5|9152|9142|9153.5|9143.5|9152|9142|3
1633523840000|2021-10-06 12:37:20|9151.8|9141.8|9152.5|9142.5|9152.5|9142.5|9151.8|9141.8|3
1633523850000|2021-10-06 12:37:30|9152.3|9142.3|9150|9140|9152.3|9142.3|9149|9139|11
1633523860000|2021-10-06 12:37:40|9150.3|9140.3|9149.3|9139.3|9150.8|9140.8|9149.3|9139.3|13
1633523870000|2021-10-06 12:37:50|9149|9139|9149.3|9139.3|9149.3|9139.3|9148.8|9138.8|3
1633523880000|2021-10-06 12:38:00|9149|9139|9144.5|9134.5|9149|9139|9144.5|9134.5|8
1633523890000|2021-10-06 12:38:10|9144.3|9134.3|9143.5|9133.5|9144.3|9134.3|9142.8|9132.8|7
1633523900000|2021-10-06 12:38:20|9143.8|9133.8|9144.3|9134.3|9144.5|9134.5|9143.3|9133.3|13
1633523910000|2021-10-06 12:38:30|9144|9134|9144|9134|9144.3|9134.3|9144|9134|3
1633523920000|2021-10-06 12:38:40|9144.3|9134.3|9143|9133|9144.3|9134.3|9142.3|9132.3|13
1633523930000|2021-10-06 12:38:50|9143.3|9133.3|9142.8|9132.8|9143.5|9133.5|9142.8|9132.8|3
1633523940000|2021-10-06 12:39:00|9143|9133|9143.5|9133.5|9143.5|9133.5|9143|9133|2
1633523950000|2021-10-06 12:39:10|9143.8|9133.8|9146|9136|9146|9136|9143.8|9133.8|4
1633523960000|2021-10-06 12:39:20|9146.3|9136.3|9146.3|9136.3|9146.3|9136.3|9146.3|9136.3|1
1633523970000|2021-10-06 12:39:30|9147.3|9137.3|9145.5|9135.5|9147.3|9137.3|9145.5|9135.5|4
1633523980000|2021-10-06 12:39:40|9145.8|9135.8|9146|9136|9146|9136|9145.8|9135.8|2
1633523990000|2021-10-06 12:39:50|9145.8|9135.8|9145.3|9135.3|9145.8|9135.8|9145.3|9135.3|2
1633524000000|2021-10-06 12:40:00|9145.5|9135.5|9146.5|9136.5|9146.5|9136.5|9145.5|9135.5|4
1633524010000|2021-10-06 12:40:10|9146.3|9136.3|9145.8|9135.8|9146.5|9136.5|9144.3|9134.3|8
1633524020000|2021-10-06 12:40:20|9145.5|9135.5|9146|9136|9146|9136|9145.5|9135.5|5
1633524030000|2021-10-06 12:40:30|9145.8|9135.8|9145.3|9135.3|9145.8|9135.8|9145.3|9135.3|2
1633524040000|2021-10-06 12:40:40|9145.5|9135.5|9144.3|9134.3|9145.5|9135.5|9144.3|9134.3|4
1633524050000|2021-10-06 12:40:50|9144|9134|9145.3|9135.3|9145.5|9135.5|9144|9134|6
1633524060000|2021-10-06 12:41:00|9145|9135|9143.8|9133.8|9145.8|9135.8|9143.8|9133.8|5
1633524070000|2021-10-06 12:41:10|9144|9134|9145.5|9135.5|9145.5|9135.5|9144|9134|2
1633524080000|2021-10-06 12:41:20|9147|9137|9146|9136|9147|9137|9145.8|9135.8|5
1633524090000|2021-10-06 12:41:30|9145.8|9135.8|9148|9138|9148.3|9138.3|9145.8|9135.8|8
1633524100000|2021-10-06 12:41:40|9146.8|9136.8|9146.8|9136.8|9147|9137|9146.8|9136.8|5
1633524110000|2021-10-06 12:41:50|9146.3|9136.3|9146.3|9136.3|9146.5|9136.5|9145.8|9135.8|8
1633524120000|2021-10-06 12:42:00|9146.5|9136.5|9148.3|9138.3|9148.3|9138.3|9146.5|9136.5|7
1633524130000|2021-10-06 12:42:10|9148.5|9138.5|9150.8|9140.8|9152.5|9142.5|9148.5|9138.5|8
1633524140000|2021-10-06 12:42:20|9151|9141|9149.3|9139.3|9151|9141|9149.3|9139.3|5
1633524150000|2021-10-06 12:42:30|9149.8|9139.8|9147.8|9137.8|9149.8|9139.8|9146|9136|10
1633524170000|2021-10-06 12:42:50|9148|9138|9147.8|9137.8|9149|9139|9147|9137|14
1633524180000|2021-10-06 12:43:00|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|1
1633524190000|2021-10-06 12:43:10|9148.3|9138.3|9147.8|9137.8|9148.3|9138.3|9147|9137|6
1633524200000|2021-10-06 12:43:20|9149.5|9139.5|9152|9142|9152|9142|9149.5|9139.5|5
1633524210000|2021-10-06 12:43:30|9152.5|9142.5|9150.3|9140.3|9152.5|9142.5|9150.3|9140.3|8
1633524220000|2021-10-06 12:43:40|9149.8|9139.8|9151.8|9141.8|9151.8|9141.8|9148|9138|12
1633524230000|2021-10-06 12:43:50|9151.3|9141.3|9151.5|9141.5|9154|9144|9149.5|9139.5|13
1633524250000|2021-10-06 12:44:10|9152.5|9142.5|9153.5|9143.5|9153.5|9143.5|9152.5|9142.5|2
1633524260000|2021-10-06 12:44:20|9153.8|9143.8|9146.5|9136.5|9156.3|9146.3|9146.3|9136.3|16
1633524270000|2021-10-06 12:44:30|9147|9137|9149.8|9139.8|9149.8|9139.8|9147|9137|5
1633524280000|2021-10-06 12:44:40|9149.5|9139.5|9151.5|9141.5|9152|9142|9149.5|9139.5|5
1633524290000|2021-10-06 12:44:50|9151|9141|9149.5|9139.5|9151.3|9141.3|9148.8|9138.8|12
1633524300000|2021-10-06 12:45:00|9149.3|9139.3|9146.8|9136.8|9149.3|9139.3|9146.5|9136.5|5
1633524310000|2021-10-06 12:45:10|9147|9137|9148|9138|9148.3|9138.3|9147|9137|8
1633524320000|2021-10-06 12:45:20|9148.3|9138.3|9144|9134|9148.3|9138.3|9143.8|9133.8|6
1633524330000|2021-10-06 12:45:30|9143.5|9133.5|9142.3|9132.3|9143.5|9133.5|9141.8|9131.8|6
1633524340000|2021-10-06 12:45:40|9142|9132|9142.5|9132.5|9142.6|9132.6|9141.5|9131.5|8
1633524350000|2021-10-06 12:45:50|9142.8|9132.8|9139.3|9129.3|9142.8|9132.8|9139.3|9129.3|10
1633524360000|2021-10-06 12:46:00|9138.5|9128.5|9134|9124|9138.5|9128.5|9133.8|9123.8|11
1633524370000|2021-10-06 12:46:10|9133.8|9123.8|9131.3|9121.3|9134|9124|9131.3|9121.3|5
1633524380000|2021-10-06 12:46:20|9130.8|9120.8|9126.8|9116.8|9131|9121|9126.8|9116.8|8
1633524390000|2021-10-06 12:46:30|9127|9117|9128|9118|9128|9118|9126.8|9116.8|8
1633524400000|2021-10-06 12:46:40|9127.8|9117.8|9127.5|9117.5|9128|9118|9127.5|9117.5|9
1633524410000|2021-10-06 12:46:50|9128|9118|9134.8|9124.8|9134.8|9124.8|9128|9118|9
1633524420000|2021-10-06 12:47:00|9134.3|9124.3|9134.3|9124.3|9134.3|9124.3|9133.5|9123.5|5
1633524430000|2021-10-06 12:47:10|9133.8|9123.8|9134.3|9124.3|9134.3|9124.3|9133.5|9123.5|4
1633524440000|2021-10-06 12:47:20|9134|9124|9132|9122|9134.3|9124.3|9131.5|9121.5|5
1633524450000|2021-10-06 12:47:30|9132.3|9122.3|9130|9120|9132.3|9122.3|9129.8|9119.8|10
1633524470000|2021-10-06 12:47:50|9129.8|9119.8|9128.8|9118.8|9129.8|9119.8|9128.8|9118.8|3
1633524480000|2021-10-06 12:48:00|9129.8|9119.8|9127.5|9117.5|9129.8|9119.8|9127.5|9117.5|9
1633524490000|2021-10-06 12:48:10|9127.3|9117.3|9127|9117|9127.3|9117.3|9127|9117|2
1633524500000|2021-10-06 12:48:20|9127.3|9117.3|9126.5|9116.5|9127.3|9117.3|9126.5|9116.5|4
1633524510000|2021-10-06 12:48:30|9126|9116|9124.9|9114.9|9126|9116|9124.6|9114.6|5
1633524520000|2021-10-06 12:48:40|9124.4|9114.4|9124.3|9114.3|9124.5|9114.5|9123.8|9113.8|6
1633524530000|2021-10-06 12:48:50|9124.8|9114.8|9126.8|9116.8|9126.8|9116.8|9124.8|9114.8|6
1633524540000|2021-10-06 12:49:00|9126.5|9116.5|9127.5|9117.5|9127.5|9117.5|9126.5|9116.5|8
1633524550000|2021-10-06 12:49:10|9127.3|9117.3|9127.3|9117.3|9127.5|9117.5|9127.3|9117.3|5
1633524570000|2021-10-06 12:49:30|9127|9117|9128.3|9118.3|9128.3|9118.3|9127|9117|3
1633524580000|2021-10-06 12:49:40|9129|9119|9130.5|9120.5|9130.5|9120.5|9129|9119|3
1633524600000|2021-10-06 12:50:00|9130.8|9120.8|9130|9120|9131.5|9121.5|9130|9120|6
1633524610000|2021-10-06 12:50:10|9129.8|9119.8|9128.5|9118.5|9129.8|9119.8|9128.5|9118.5|2
1633524640000|2021-10-06 12:50:40|9128.3|9118.3|9128.5|9118.5|9129|9119|9128.3|9118.3|5
1633524660000|2021-10-06 12:51:00|9127.5|9117.5|9127|9117|9127.5|9117.5|9127|9117|4
1633524670000|2021-10-06 12:51:10|9127.8|9117.8|9129.5|9119.5|9129.5|9119.5|9127.8|9117.8|9
1633524680000|2021-10-06 12:51:20|9129|9119|9127|9117|9129.5|9119.5|9126.8|9116.8|13
1633524690000|2021-10-06 12:51:30|9126.8|9116.8|9126.8|9116.8|9126.8|9116.8|9126.8|9116.8|1
1633524700000|2021-10-06 12:51:40|9127|9117|9127|9117|9127|9117|9127|9117|1
1633524710000|2021-10-06 12:51:50|9127.3|9117.3|9129.8|9119.8|9129.8|9119.8|9127.3|9117.3|7
1633524720000|2021-10-06 12:52:00|9129.5|9119.5|9129|9119|9130.3|9120.3|9129|9119|7
1633524730000|2021-10-06 12:52:10|9129.3|9119.3|9129|9119|9129.3|9119.3|9129|9119|2
1633524740000|2021-10-06 12:52:20|9129.3|9119.3|9130|9120|9130|9120|9129.3|9119.3|3
1633524750000|2021-10-06 12:52:30|9130.3|9120.3|9130|9120|9130.3|9120.3|9129.8|9119.8|3
1633524760000|2021-10-06 12:52:40|9129.8|9119.8|9126|9116|9129.8|9119.8|9126|9116|10
1633524770000|2021-10-06 12:52:50|9126.3|9116.3|9126.5|9116.5|9126.5|9116.5|9126.3|9116.3|4
1633524780000|2021-10-06 12:53:00|9126.3|9116.3|9127.5|9117.5|9127.5|9117.5|9126|9116|5
1633524790000|2021-10-06 12:53:10|9128|9118|9128.8|9118.8|9129.3|9119.3|9128|9118|6
1633524800000|2021-10-06 12:53:20|9127.5|9117.5|9125.5|9115.5|9127.5|9117.5|9125.5|9115.5|2
1633524810000|2021-10-06 12:53:30|9125.3|9115.3|9126|9116|9126|9116|9125.3|9115.3|4
1633524820000|2021-10-06 12:53:40|9126.3|9116.3|9126.3|9116.3|9126.3|9116.3|9126.3|9116.3|1
1633524830000|2021-10-06 12:53:50|9126.8|9116.8|9128|9118|9128|9118|9126.8|9116.8|2
1633524840000|2021-10-06 12:54:00|9128.5|9118.5|9132.3|9122.3|9132.3|9122.3|9128.5|9118.5|4
1633524850000|2021-10-06 12:54:10|9132.8|9122.8|9131|9121|9132.8|9122.8|9131|9121|8
1633524860000|2021-10-06 12:54:20|9131.3|9121.3|9132|9122|9132|9122|9131.3|9121.3|3
1633524870000|2021-10-06 12:54:30|9130.9|9120.9|9131.8|9121.8|9132.1|9122.1|9130.5|9120.5|9
1633524880000|2021-10-06 12:54:40|9131.5|9121.5|9132|9122|9132|9122|9131.3|9121.3|6
1633524890000|2021-10-06 12:54:50|9132.3|9122.3|9131.5|9121.5|9132.3|9122.3|9131.5|9121.5|6
1633524900000|2021-10-06 12:55:00|9132|9122|9130.8|9120.8|9132|9122|9130.8|9120.8|5
1633524910000|2021-10-06 12:55:10|9130.5|9120.5|9129.5|9119.5|9130.5|9120.5|9129.5|9119.5|3
1633524920000|2021-10-06 12:55:20|9129.3|9119.3|9132.3|9122.3|9132.3|9122.3|9129.3|9119.3|8
1633524930000|2021-10-06 12:55:30|9132.5|9122.5|9134.5|9124.5|9134.5|9124.5|9131.5|9121.5|11
1633524940000|2021-10-06 12:55:40|9134.8|9124.8|9136.3|9126.3|9139|9129|9134.8|9124.8|11
1633524950000|2021-10-06 12:55:50|9135.8|9125.8|9135.8|9125.8|9136.3|9126.3|9135.8|9125.8|3
1633524960000|2021-10-06 12:56:00|9135.5|9125.5|9132.5|9122.5|9135.5|9125.5|9132.5|9122.5|4
1633524970000|2021-10-06 12:56:10|9132|9122|9131.5|9121.5|9132|9122|9131.5|9121.5|2
1633524980000|2021-10-06 12:56:20|9131.3|9121.3|9127.5|9117.5|9131.3|9121.3|9127.5|9117.5|3
1633524990000|2021-10-06 12:56:30|9127.8|9117.8|9131|9121|9132|9122|9127.8|9117.8|8
1633525000000|2021-10-06 12:56:40|9131.3|9121.3|9129.5|9119.5|9131.3|9121.3|9129.5|9119.5|5
1633525010000|2021-10-06 12:56:50|9129.8|9119.8|9131.8|9121.8|9131.8|9121.8|9129.8|9119.8|4
1633525020000|2021-10-06 12:57:00|9132|9122|9134.5|9124.5|9135.3|9125.3|9132|9122|10
1633525030000|2021-10-06 12:57:10|9135|9125|9135.5|9125.5|9135.5|9125.5|9135|9125|2
1633525040000|2021-10-06 12:57:20|9135.8|9125.8|9137|9127|9137.3|9127.3|9135.8|9125.8|9
1633525050000|2021-10-06 12:57:30|9137.5|9127.5|9137|9127|9137.8|9127.8|9135.8|9125.8|9
1633525060000|2021-10-06 12:57:40|9137.3|9127.3|9136.3|9126.3|9137.3|9127.3|9136.3|9126.3|6
1633525070000|2021-10-06 12:57:50|9137|9127|9137|9127|9137.5|9127.5|9137|9127|5
1633525080000|2021-10-06 12:58:00|9136.5|9126.5|9136.5|9126.5|9137.3|9127.3|9136|9126|11
1633525090000|2021-10-06 12:58:10|9137.8|9127.8|9145.8|9135.8|9145.8|9135.8|9137.6|9127.6|14
1633525100000|2021-10-06 12:58:20|9145.5|9135.5|9150|9140|9150.5|9140.5|9145.3|9135.3|16
1633525110000|2021-10-06 12:58:30|9150.3|9140.3|9152.5|9142.5|9154|9144|9149.5|9139.5|16
1633525120000|2021-10-06 12:58:40|9152|9142|9150.5|9140.5|9152.3|9142.3|9149.5|9139.5|13
1633525130000|2021-10-06 12:58:50|9150.8|9140.8|9151.8|9141.8|9152.5|9142.5|9150.8|9140.8|6
1633525140000|2021-10-06 12:59:00|9152.3|9142.3|9139.5|9129.5|9152.3|9142.3|9139.5|9129.5|13
1633525150000|2021-10-06 12:59:10|9139|9129|9141|9131|9141|9131|9138|9128|9
1633525170000|2021-10-06 12:59:30|9140.5|9130.5|9141|9131|9141|9131|9140.5|9130.5|2
1633525180000|2021-10-06 12:59:40|9141.3|9131.3|9140.8|9130.8|9141.3|9131.3|9140.3|9130.3|7
1633525190000|2021-10-06 12:59:50|9140.3|9130.3|9136.8|9126.8|9140.3|9130.3|9136.8|9126.8|4
1633525200000|2021-10-06 13:00:00|9136.9|9126.9|9139|9129|9140.8|9130.8|9136.9|9126.9|17
1633525210000|2021-10-06 13:00:10|9138.8|9128.8|9139.3|9129.3|9139.3|9129.3|9138|9128|4
1633525220000|2021-10-06 13:00:20|9140.3|9130.3|9141|9131|9141|9131|9140|9130|5
1633525230000|2021-10-06 13:00:30|9142|9132|9146.8|9136.8|9146.8|9136.8|9142|9132|5
1633525240000|2021-10-06 13:00:40|9146.5|9136.5|9146.8|9136.8|9146.8|9136.8|9146.5|9136.5|6
1633525250000|2021-10-06 13:00:50|9147|9137|9150.3|9140.3|9150.3|9140.3|9147|9137|8
1633525260000|2021-10-06 13:01:00|9150|9140|9139.5|9129.5|9150|9140|9139.5|9129.5|12
1633525270000|2021-10-06 13:01:10|9139.3|9129.3|9134.5|9124.5|9139.3|9129.3|9134.5|9124.5|11
1633525280000|2021-10-06 13:01:20|9134|9124|9135|9125|9135.5|9125.5|9134|9124|12
1633525290000|2021-10-06 13:01:30|9134.8|9124.8|9134|9124|9134.8|9124.8|9134|9124|4
1633525300000|2021-10-06 13:01:40|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|1
1633525310000|2021-10-06 13:01:50|9134.3|9124.3|9134|9124|9134.3|9124.3|9134|9124|2
1633525320000|2021-10-06 13:02:00|9133.8|9123.8|9128.5|9118.5|9133.8|9123.8|9128.5|9118.5|9
1633525330000|2021-10-06 13:02:10|9127.3|9117.3|9127.3|9117.3|9128.8|9118.8|9127.3|9117.3|5
1633525340000|2021-10-06 13:02:20|9127.5|9117.5|9132.5|9122.5|9132.5|9122.5|9127.5|9117.5|7
1633525350000|2021-10-06 13:02:30|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|9131.8|9121.8|4
1633525360000|2021-10-06 13:02:40|9132.5|9122.5|9134|9124|9134|9124|9132.5|9122.5|2
1633525370000|2021-10-06 13:02:50|9134.3|9124.3|9136|9126|9136|9126|9134.3|9124.3|5
1633525380000|2021-10-06 13:03:00|9135.8|9125.8|9136|9126|9136|9126|9135.5|9125.5|5
1633525400000|2021-10-06 13:03:20|9136.3|9126.3|9142|9132|9142.3|9132.3|9136.3|9126.3|6
1633525410000|2021-10-06 13:03:30|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|1
1633525420000|2021-10-06 13:03:40|9142.3|9132.3|9142.8|9132.8|9142.8|9132.8|9142.3|9132.3|3
1633525430000|2021-10-06 13:03:50|9142.5|9132.5|9142|9132|9143|9133|9141.8|9131.8|6
1633525440000|2021-10-06 13:04:00|9141.5|9131.5|9137.3|9127.3|9141.5|9131.5|9133.6|9123.6|7
1633525450000|2021-10-06 13:04:10|9137|9127|9134.8|9124.8|9137|9127|9134.8|9124.8|6
1633525460000|2021-10-06 13:04:20|9135.3|9125.3|9123.8|9113.8|9136|9126|9123.5|9113.5|18
1633525470000|2021-10-06 13:04:30|9124.3|9114.3|9123.8|9113.8|9124.3|9114.3|9123.8|9113.8|2
1633525480000|2021-10-06 13:04:40|9123.5|9113.5|9123.8|9113.8|9123.8|9113.8|9123.5|9113.5|2
1633525490000|2021-10-06 13:04:50|9123.5|9113.5|9125.8|9115.8|9125.8|9115.8|9123.5|9113.5|7
1633525500000|2021-10-06 13:05:00|9125.5|9115.5|9125.3|9115.3|9125.8|9115.8|9125.3|9115.3|7
1633525510000|2021-10-06 13:05:10|9124.5|9114.5|9124.3|9114.3|9124.5|9114.5|9124.3|9114.3|2
1633525520000|2021-10-06 13:05:20|9124|9114|9117.8|9107.8|9124|9114|9117|9107|7
1633525530000|2021-10-06 13:05:30|9117.5|9107.5|9118.8|9108.8|9118.8|9108.8|9117|9107|7
1633525540000|2021-10-06 13:05:40|9119|9109|9119|9109|9119|9109|9119|9109|1
1633525560000|2021-10-06 13:06:00|9118.8|9108.8|9119|9109|9119|9109|9118.8|9108.8|2
1633525570000|2021-10-06 13:06:10|9118.8|9108.8|9119|9109|9119|9109|9118.8|9108.8|2
1633525580000|2021-10-06 13:06:20|9118.3|9108.3|9120|9110|9120|9110|9118.3|9108.3|8
1633525590000|2021-10-06 13:06:30|9120.3|9110.3|9126.8|9116.8|9126.8|9116.8|9120.3|9110.3|11
1633525600000|2021-10-06 13:06:40|9126.3|9116.3|9126|9116|9126.3|9116.3|9126|9116|2
1633525630000|2021-10-06 13:07:10|9126.3|9116.3|9126.3|9116.3|9126.3|9116.3|9126.3|9116.3|1
1633525640000|2021-10-06 13:07:20|9126|9116|9126.3|9116.3|9126.3|9116.3|9126|9116|2
1633525650000|2021-10-06 13:07:30|9126|9116|9126.3|9116.3|9126.5|9116.5|9126|9116|4
1633525660000|2021-10-06 13:07:40|9126.5|9116.5|9126.3|9116.3|9126.5|9116.5|9126.3|9116.3|6
1633525670000|2021-10-06 13:07:50|9125.8|9115.8|9120.9|9110.9|9125.8|9115.8|9120.9|9110.9|4
1633525680000|2021-10-06 13:08:00|9120.5|9110.5|9118.5|9108.5|9120.5|9110.5|9118.5|9108.5|4
1633525690000|2021-10-06 13:08:10|9118.8|9108.8|9120.8|9110.8|9120.8|9110.8|9118.8|9108.8|7
1633525700000|2021-10-06 13:08:20|9121|9111|9120.8|9110.8|9121|9111|9120.8|9110.8|4
1633525710000|2021-10-06 13:08:30|9121|9111|9121.5|9111.5|9121.8|9111.8|9120.8|9110.8|7
1633525740000|2021-10-06 13:09:00|9121|9111|9120.8|9110.8|9121|9111|9120.8|9110.8|4
1633525750000|2021-10-06 13:09:10|9120.5|9110.5|9118|9108|9120.5|9110.5|9118|9108|6
1633525760000|2021-10-06 13:09:20|9117.5|9107.5|9117.5|9107.5|9117.5|9107.5|9116.8|9106.8|3
1633525770000|2021-10-06 13:09:30|9118|9108|9122|9112|9122|9112|9118|9108|7
1633525780000|2021-10-06 13:09:40|9121.5|9111.5|9122|9112|9122|9112|9121.5|9111.5|2
1633525790000|2021-10-06 13:09:50|9121.8|9111.8|9121.5|9111.5|9122|9112|9121.5|9111.5|4
1633525800000|2021-10-06 13:10:00|9120.6|9110.6|9117.8|9107.8|9120.6|9110.6|9117.8|9107.8|8
1633525810000|2021-10-06 13:10:10|9118|9108|9120.3|9110.3|9120.5|9110.5|9118|9108|7
1633525820000|2021-10-06 13:10:20|9120.5|9110.5|9121.5|9111.5|9121.5|9111.5|9120.5|9110.5|3
1633525830000|2021-10-06 13:10:30|9121|9111|9123.5|9113.5|9123.5|9113.5|9121|9111|10
1633525840000|2021-10-06 13:10:40|9123.3|9113.3|9123.3|9113.3|9123.8|9113.8|9123|9113|6
1633525850000|2021-10-06 13:10:50|9122.8|9112.8|9125.5|9115.5|9125.5|9115.5|9122.8|9112.8|8
1633525860000|2021-10-06 13:11:00|9125|9115|9125.3|9115.3|9125.3|9115.3|9125|9115|2
1633525870000|2021-10-06 13:11:10|9125|9115|9125.5|9115.5|9125.5|9115.5|9125|9115|3
1633525880000|2021-10-06 13:11:20|9125.8|9115.8|9125.8|9115.8|9125.8|9115.8|9125.8|9115.8|1
1633525890000|2021-10-06 13:11:30|9127|9117|9129|9119|9129|9119|9127|9117|8
1633525910000|2021-10-06 13:11:50|9128.8|9118.8|9129|9119|9129|9119|9128.8|9118.8|2
1633525930000|2021-10-06 13:12:10|9130.5|9120.5|9128.8|9118.8|9130.5|9120.5|9128|9118|8
1633525940000|2021-10-06 13:12:20|9129|9119|9130.5|9120.5|9130.5|9120.5|9129|9119|2
1633525950000|2021-10-06 13:12:30|9130.3|9120.3|9128|9118|9130.3|9120.3|9128|9118|5
1633525960000|2021-10-06 13:12:40|9128.3|9118.3|9127.5|9117.5|9128.5|9118.5|9127.5|9117.5|9
1633525970000|2021-10-06 13:12:50|9127.3|9117.3|9122.3|9112.3|9127.3|9117.3|9122.3|9112.3|6
1633525980000|2021-10-06 13:13:00|9122|9112|9122.3|9112.3|9123.3|9113.3|9122|9112|3
1633525990000|2021-10-06 13:13:10|9122.8|9112.8|9122.8|9112.8|9122.8|9112.8|9122.8|9112.8|1
1633526000000|2021-10-06 13:13:20|9124|9114|9122.5|9112.5|9124|9114|9122.5|9112.5|6
1633526010000|2021-10-06 13:13:30|9122.8|9112.8|9118.5|9108.5|9122.8|9112.8|9118.5|9108.5|11
1633526020000|2021-10-06 13:13:40|9118.3|9108.3|9118.3|9108.3|9119.5|9109.5|9118|9108|7
1633526030000|2021-10-06 13:13:50|9118|9108|9116.5|9106.5|9118.3|9108.3|9116.5|9106.5|7
1633526040000|2021-10-06 13:14:00|9116.3|9106.3|9115.8|9105.8|9116.3|9106.3|9113.8|9103.8|8
1633526050000|2021-10-06 13:14:10|9116|9106|9115.8|9105.8|9116.3|9106.3|9115.5|9105.5|5
1633526060000|2021-10-06 13:14:20|9115.5|9105.5|9116.5|9106.5|9116.5|9106.5|9111|9101|22
1633526070000|2021-10-06 13:14:30|9116.3|9106.3|9116.9|9106.9|9116.9|9106.9|9116.3|9106.3|4
1633526080000|2021-10-06 13:14:40|9117.3|9107.3|9117.5|9107.5|9117.5|9107.5|9116.8|9106.8|4
1633526090000|2021-10-06 13:14:50|9116.8|9106.8|9120.8|9110.8|9120.8|9110.8|9116.8|9106.8|5
1633526100000|2021-10-06 13:15:00|9120.3|9110.3|9123.3|9113.3|9123.8|9113.8|9120.3|9110.3|15
1633526110000|2021-10-06 13:15:10|9123.5|9113.5|9123.5|9113.5|9123.8|9113.8|9123.5|9113.5|3
1633526120000|2021-10-06 13:15:20|9123.8|9113.8|9128.9|9118.9|9128.9|9118.9|9123.8|9113.8|7
1633526130000|2021-10-06 13:15:30|9129.1|9119.1|9119.3|9109.3|9129.1|9119.1|9119.3|9109.3|9
1633526140000|2021-10-06 13:15:40|9119|9109|9118.5|9108.5|9119|9109|9116|9106|9
1633526150000|2021-10-06 13:15:50|9118.8|9108.8|9121.3|9111.3|9121.3|9111.3|9118.8|9108.8|4
1633526160000|2021-10-06 13:16:00|9120.4|9110.4|9122.5|9112.5|9122.8|9112.8|9120.4|9110.4|6
1633526170000|2021-10-06 13:16:10|9122.4|9112.4|9116.8|9106.8|9122.4|9112.4|9116.8|9106.8|8
1633526180000|2021-10-06 13:16:20|9117.3|9107.3|9121|9111|9121|9111|9117.3|9107.3|10
1633526190000|2021-10-06 13:16:30|9121.3|9111.3|9121|9111|9122|9112|9121|9111|7
1633526200000|2021-10-06 13:16:40|9119.8|9109.8|9118.6|9108.6|9119.8|9109.8|9117.8|9107.8|3
1633526210000|2021-10-06 13:16:50|9118.8|9108.8|9118.3|9108.3|9118.8|9108.8|9118.3|9108.3|3
1633526220000|2021-10-06 13:17:00|9117.5|9107.5|9119|9109|9119|9109|9117.5|9107.5|3
1633526230000|2021-10-06 13:17:10|9118.5|9108.5|9116.8|9106.8|9120|9110|9116.3|9106.3|11
1633526240000|2021-10-06 13:17:20|9117|9107|9117.5|9107.5|9118.3|9108.3|9116.8|9106.8|5
1633526250000|2021-10-06 13:17:30|9117.8|9107.8|9120|9110|9120|9110|9117.8|9107.8|9
1633526260000|2021-10-06 13:17:40|9119.8|9109.8|9125.3|9115.3|9126.8|9116.8|9119|9109|16
1633526270000|2021-10-06 13:17:50|9125|9115|9125|9115|9125.3|9115.3|9124.5|9114.5|6
1633526280000|2021-10-06 13:18:00|9125.3|9115.3|9127.3|9117.3|9128.3|9118.3|9125.3|9115.3|9
1633526290000|2021-10-06 13:18:10|9128|9118|9127|9117|9128|9118|9125.9|9115.9|6
1633526300000|2021-10-06 13:18:20|9126.5|9116.5|9121.3|9111.3|9126.5|9116.5|9121.3|9111.3|6
1633526310000|2021-10-06 13:18:30|9122.3|9112.3|9123.3|9113.3|9123.5|9113.5|9122.3|9112.3|9
1633526330000|2021-10-06 13:18:50|9122.8|9112.8|9122.3|9112.3|9122.8|9112.8|9122.3|9112.3|2
1633526340000|2021-10-06 13:19:00|9122.5|9112.5|9128.8|9118.8|9128.8|9118.8|9122.5|9112.5|12
1633526350000|2021-10-06 13:19:10|9129|9119|9127.1|9117.1|9130.3|9120.3|9127|9117|4
1633526360000|2021-10-06 13:19:20|9126.3|9116.3|9126.3|9116.3|9126.3|9116.3|9126.3|9116.3|1
1633526370000|2021-10-06 13:19:30|9126.5|9116.5|9126.5|9116.5|9127|9117|9126.5|9116.5|3
1633526380000|2021-10-06 13:19:40|9126.8|9116.8|9126.8|9116.8|9126.8|9116.8|9126.5|9116.5|3
1633526390000|2021-10-06 13:19:50|9127.8|9117.8|9127.3|9117.3|9127.8|9117.8|9126.5|9116.5|5
1633526400000|2021-10-06 13:20:00|9126.8|9116.8|9127.3|9117.3|9128.3|9118.3|9126.8|9116.8|7
1633526410000|2021-10-06 13:20:10|9127.8|9117.8|9128|9118|9128.3|9118.3|9127.8|9117.8|4
1633526420000|2021-10-06 13:20:20|9127|9117|9124.8|9114.8|9127.3|9117.3|9124.3|9114.3|10
1633526430000|2021-10-06 13:20:30|9125.3|9115.3|9125|9115|9125.3|9115.3|9125|9115|2
1633526440000|2021-10-06 13:20:40|9125.3|9115.3|9125.3|9115.3|9125.3|9115.3|9125.3|9115.3|1
1633526450000|2021-10-06 13:20:50|9125.5|9115.5|9127.5|9117.5|9127.5|9117.5|9125.5|9115.5|8
1633526460000|2021-10-06 13:21:00|9126.5|9116.5|9130.5|9120.5|9130.5|9120.5|9126.5|9116.5|10
1633526470000|2021-10-06 13:21:10|9130.3|9120.3|9129.8|9119.8|9130.3|9120.3|9129.8|9119.8|4
1633526480000|2021-10-06 13:21:20|9130.5|9120.5|9129.5|9119.5|9131.5|9121.5|9128.8|9118.8|12
1633526500000|2021-10-06 13:21:40|9130.5|9120.5|9130.5|9120.5|9130.5|9120.5|9129.8|9119.8|5
1633526510000|2021-10-06 13:21:50|9130.3|9120.3|9130.8|9120.8|9131|9121|9129|9119|11
1633526520000|2021-10-06 13:22:00|9131|9121|9129.5|9119.5|9131|9121|9129.5|9119.5|5
1633526530000|2021-10-06 13:22:10|9129.8|9119.8|9124.5|9114.5|9130.8|9120.8|9124.5|9114.5|8
1633526540000|2021-10-06 13:22:20|9124.8|9114.8|9123.8|9113.8|9124.8|9114.8|9123.8|9113.8|4
1633526550000|2021-10-06 13:22:30|9124|9114|9125.1|9115.1|9126.3|9116.3|9124|9114|8
1633526560000|2021-10-06 13:22:40|9124.8|9114.8|9123.8|9113.8|9124.8|9114.8|9123.3|9113.3|9
1633526570000|2021-10-06 13:22:50|9124|9114|9123.3|9113.3|9124.3|9114.3|9123.3|9113.3|4
1633526580000|2021-10-06 13:23:00|9122.8|9112.8|9121.5|9111.5|9122.8|9112.8|9121.5|9111.5|3
1633526590000|2021-10-06 13:23:10|9121.3|9111.3|9121|9111|9121.3|9111.3|9121|9111|2
1633526600000|2021-10-06 13:23:20|9119.8|9109.8|9116.8|9106.8|9119.8|9109.8|9116.8|9106.8|11
1633526610000|2021-10-06 13:23:30|9117.3|9107.3|9117.3|9107.3|9118.3|9108.3|9117|9107|8
1633526620000|2021-10-06 13:23:40|9117.5|9107.5|9119.5|9109.5|9119.5|9109.5|9117.5|9107.5|6
1633526630000|2021-10-06 13:23:50|9119.8|9109.8|9120|9110|9120|9110|9119.5|9109.5|7
1633526640000|2021-10-06 13:24:00|9119.8|9109.8|9120|9110|9120|9110|9119.3|9109.3|9
1633526650000|2021-10-06 13:24:10|9120.5|9110.5|9121.3|9111.3|9121.3|9111.3|9120|9110|7
1633526670000|2021-10-06 13:24:30|9121|9111|9120|9110|9121|9111|9120|9110|5
1633526680000|2021-10-06 13:24:40|9119.8|9109.8|9120.8|9110.8|9120.8|9110.8|9119.5|9109.5|6
1633526690000|2021-10-06 13:24:50|9120.3|9110.3|9120|9110|9120.3|9110.3|9120|9110|2
1633526700000|2021-10-06 13:25:00|9120.3|9110.3|9117|9107|9120.8|9110.8|9117|9107|7
1633526710000|2021-10-06 13:25:10|9116.8|9106.8|9109.8|9099.8|9116.8|9106.8|9108.5|9098.5|11
1633526720000|2021-10-06 13:25:20|9110|9100|9109.3|9099.3|9110|9100|9109.3|9099.3|2
1633526730000|2021-10-06 13:25:30|9109.5|9099.5|9109.8|9099.8|9110.3|9100.3|9109.5|9099.5|5
1633526740000|2021-10-06 13:25:40|9109.5|9099.5|9112|9102|9112.8|9102.8|9109.5|9099.5|7
1633526750000|2021-10-06 13:25:50|9111.5|9101.5|9108.8|9098.8|9111.8|9101.8|9108.8|9098.8|6
1633526760000|2021-10-06 13:26:00|9109|9099|9108.3|9098.3|9109|9099|9108.3|9098.3|6
1633526770000|2021-10-06 13:26:10|9107.8|9097.8|9108.8|9098.8|9108.8|9098.8|9107.8|9097.8|9
1633526780000|2021-10-06 13:26:20|9108.5|9098.5|9107.3|9097.3|9108.5|9098.5|9107.3|9097.3|6
1633526790000|2021-10-06 13:26:30|9107.5|9097.5|9108|9098|9108|9098|9107.3|9097.3|4
1633526800000|2021-10-06 13:26:40|9107.5|9097.5|9107|9097|9107.8|9097.8|9107|9097|8
1633526810000|2021-10-06 13:26:50|9107.5|9097.5|9109|9099|9109|9099|9107.5|9097.5|2
1633526820000|2021-10-06 13:27:00|9108.5|9098.5|9108.3|9098.3|9108.5|9098.5|9108.3|9098.3|2
1633526830000|2021-10-06 13:27:10|9108.5|9098.5|9098.8|9088.8|9108.5|9098.5|9098|9088|18
1633526840000|2021-10-06 13:27:20|9098.5|9088.5|9097|9087|9099|9089|9097|9087|7
1633526850000|2021-10-06 13:27:30|9095.3|9085.3|9093.4|9083.4|9095.3|9085.3|9093.4|9083.4|7
1633526860000|2021-10-06 13:27:40|9093.6|9083.6|9094|9084|9094|9084|9093.6|9083.6|2
1633526870000|2021-10-06 13:27:50|9093.3|9083.3|9092.1|9082.1|9094.3|9084.3|9092.1|9082.1|10
1633526880000|2021-10-06 13:28:00|9092|9082|9093|9083|9093|9083|9092|9082|5
1633526890000|2021-10-06 13:28:10|9092.8|9082.8|9093.3|9083.3|9093.5|9083.5|9092.8|9082.8|4
1633526900000|2021-10-06 13:28:20|9094.3|9084.3|9098|9088|9098|9088|9094.3|9084.3|4
1633526910000|2021-10-06 13:28:30|9098.3|9088.3|9099|9089|9099|9089|9098|9088|8
1633526920000|2021-10-06 13:28:40|9099.3|9089.3|9099|9089|9100.3|9090.3|9099|9089|9
1633526930000|2021-10-06 13:28:50|9098|9088|9097.3|9087.3|9098|9088|9097.3|9087.3|7
1633526940000|2021-10-06 13:29:00|9097.5|9087.5|9098.8|9088.8|9098.8|9088.8|9097|9087|5
1633526960000|2021-10-06 13:29:20|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|1
1633526970000|2021-10-06 13:29:30|9098.3|9088.3|9097.8|9087.8|9098.5|9088.5|9097.8|9087.8|5
1633526980000|2021-10-06 13:29:40|9098|9088|9098|9088|9098|9088|9097.8|9087.8|3
1633526990000|2021-10-06 13:29:50|9097.8|9087.8|9097.8|9087.8|9098|9088|9097.8|9087.8|3
1633527000000|2021-10-06 13:30:00|9097.5|9087.5|9099.5|9089.5|9099.5|9089.5|9093.8|9083.8|15
1633527010000|2021-10-06 13:30:10|9100|9090|9094|9084|9104.5|9094.5|9094|9084|14
1633527020000|2021-10-06 13:30:20|9094.1|9084.1|9093.5|9083.5|9094.4|9084.4|9093.5|9083.5|9
1633527030000|2021-10-06 13:30:30|9093.8|9083.8|9093|9083|9094.5|9084.5|9092.8|9082.8|10
1633527040000|2021-10-06 13:30:40|9092.8|9082.8|9096.8|9086.8|9097.5|9087.5|9092.8|9082.8|20
1633527050000|2021-10-06 13:30:50|9096.3|9086.3|9095|9085|9096.3|9086.3|9093.3|9083.3|13
1633527060000|2021-10-06 13:31:00|9095.3|9085.3|9100|9090|9100.5|9090.5|9095.3|9085.3|20
1633527070000|2021-10-06 13:31:10|9099.5|9089.5|9105|9095|9105|9095|9099.5|9089.5|23
1633527080000|2021-10-06 13:31:20|9104.8|9094.8|9106.5|9096.5|9106.8|9096.8|9104.8|9094.8|10
1633527090000|2021-10-06 13:31:30|9106.8|9096.8|9105|9095|9107.8|9097.8|9103.3|9093.3|19
1633527100000|2021-10-06 13:31:40|9107.5|9097.5|9114|9104|9116.3|9106.3|9106.8|9096.8|21
1633527110000|2021-10-06 13:31:50|9113.3|9103.3|9115.3|9105.3|9115.3|9105.3|9113.3|9103.3|11
1633527120000|2021-10-06 13:32:00|9115.5|9105.5|9112.3|9102.3|9115.5|9105.5|9108.8|9098.8|30
1633527130000|2021-10-06 13:32:10|9112.5|9102.5|9120.3|9110.3|9122|9112|9112.5|9102.5|18
1633527140000|2021-10-06 13:32:20|9120.8|9110.8|9119.5|9109.5|9121.8|9111.8|9118.5|9108.5|18
1633527150000|2021-10-06 13:32:30|9119.3|9109.3|9115.4|9105.4|9119.3|9109.3|9114.6|9104.6|15
1633527160000|2021-10-06 13:32:40|9115.1|9105.1|9115.5|9105.5|9115.6|9105.6|9113.5|9103.5|11
1633527170000|2021-10-06 13:32:50|9115.3|9105.3|9114.8|9104.8|9116.3|9106.3|9111.8|9101.8|13
1633527180000|2021-10-06 13:33:00|9115.3|9105.3|9120.3|9110.3|9120.6|9110.6|9115.3|9105.3|16
1633527190000|2021-10-06 13:33:10|9120.5|9110.5|9124.8|9114.8|9124.8|9114.8|9120.5|9110.5|15
1633527200000|2021-10-06 13:33:20|9124.5|9114.5|9124.8|9114.8|9126|9116|9123.8|9113.8|21
1633527210000|2021-10-06 13:33:30|9124|9114|9123|9113|9125.3|9115.3|9123|9113|15
1633527220000|2021-10-06 13:33:40|9124.5|9114.5|9124.5|9114.5|9124.5|9114.5|9124.5|9114.5|1
1633527230000|2021-10-06 13:33:50|9124.3|9114.3|9120.5|9110.5|9124.3|9114.3|9120.5|9110.5|8
1633527240000|2021-10-06 13:34:00|9120.8|9110.8|9124.3|9114.3|9124.3|9114.3|9120.8|9110.8|5
1633527250000|2021-10-06 13:34:10|9125.3|9115.3|9128.5|9118.5|9128.5|9118.5|9125.3|9115.3|5
1633527260000|2021-10-06 13:34:20|9127.6|9117.6|9126.3|9116.3|9127.6|9117.6|9125.6|9115.6|13
1633527270000|2021-10-06 13:34:30|9126.8|9116.8|9126|9116|9128.5|9118.5|9126|9116|6
1633527290000|2021-10-06 13:34:50|9126.3|9116.3|9131|9121|9131.3|9121.3|9126.3|9116.3|10
1633527300000|2021-10-06 13:35:00|9130.8|9120.8|9133.5|9123.5|9134.3|9124.3|9130.8|9120.8|13
1633527310000|2021-10-06 13:35:10|9130.3|9120.3|9130.3|9120.3|9131|9121|9128.5|9118.5|13
1633527320000|2021-10-06 13:35:20|9130|9120|9127.5|9117.5|9130.5|9120.5|9127.5|9117.5|10
1633527330000|2021-10-06 13:35:30|9126|9116|9126.8|9116.8|9126.8|9116.8|9123.8|9113.8|10
1633527340000|2021-10-06 13:35:40|9128|9118|9127|9117|9128|9118|9125.8|9115.8|7
1633527350000|2021-10-06 13:35:50|9127.3|9117.3|9128.3|9118.3|9130|9120|9127|9117|11
1633527360000|2021-10-06 13:36:00|9128.5|9118.5|9127.8|9117.8|9129.8|9119.8|9127.5|9117.5|10
1633527370000|2021-10-06 13:36:10|9127.5|9117.5|9127.3|9117.3|9128.6|9118.6|9126|9116|12
1633527380000|2021-10-06 13:36:20|9127.5|9117.5|9126.1|9116.1|9127.5|9117.5|9126.1|9116.1|5
1633527390000|2021-10-06 13:36:30|9125.4|9115.4|9125.9|9115.9|9127.8|9117.8|9124.5|9114.5|12
1633527400000|2021-10-06 13:36:40|9125.6|9115.6|9125.3|9115.3|9125.6|9115.6|9125.3|9115.3|2
1633527410000|2021-10-06 13:36:50|9125|9115|9123|9113|9125|9115|9123|9113|10
1633527430000|2021-10-06 13:37:10|9122.8|9112.8|9117.3|9107.3|9122.8|9112.8|9116|9106|14
1633527440000|2021-10-06 13:37:20|9117|9107|9113|9103|9117|9107|9111.6|9101.6|11
1633527450000|2021-10-06 13:37:30|9113.3|9103.3|9110.3|9100.3|9113.5|9103.5|9109.3|9099.3|10
1633527460000|2021-10-06 13:37:40|9110.8|9100.8|9111.5|9101.5|9112.3|9102.3|9110.8|9100.8|10
1633527470000|2021-10-06 13:37:50|9111.3|9101.3|9106.5|9096.5|9111.3|9101.3|9106.5|9096.5|10
1633527480000|2021-10-06 13:38:00|9107.3|9097.3|9101.3|9091.3|9107.5|9097.5|9100.5|9090.5|20
1633527490000|2021-10-06 13:38:10|9100.8|9090.8|9101.3|9091.3|9102.3|9092.3|9098.8|9088.8|15
1633527500000|2021-10-06 13:38:20|9100.3|9090.3|9103.3|9093.3|9103.3|9093.3|9100|9090|16
1633527510000|2021-10-06 13:38:30|9103|9093|9100.3|9090.3|9103|9093|9100.3|9090.3|5
1633527520000|2021-10-06 13:38:40|9100.5|9090.5|9104.8|9094.8|9106|9096|9100.5|9090.5|15
1633527530000|2021-10-06 13:38:50|9104.5|9094.5|9103|9093|9104.5|9094.5|9103|9093|14
1633527540000|2021-10-06 13:39:00|9103.8|9093.8|9100.8|9090.8|9103.8|9093.8|9098.3|9088.3|16
1633527550000|2021-10-06 13:39:10|9101.3|9091.3|9100.5|9090.5|9102|9092|9100.3|9090.3|17
1633527560000|2021-10-06 13:39:20|9100.8|9090.8|9099|9089|9101.3|9091.3|9099|9089|17
1633527570000|2021-10-06 13:39:30|9098.8|9088.8|9098.8|9088.8|9099|9089|9098.3|9088.3|10
1633527580000|2021-10-06 13:39:40|9099|9089|9100.5|9090.5|9101|9091|9098.8|9088.8|15
1633527590000|2021-10-06 13:39:50|9100.3|9090.3|9101|9091|9101|9091|9099.8|9089.8|13
1633527600000|2021-10-06 13:40:00|9101.3|9091.3|9108.5|9098.5|9109.3|9099.3|9101.3|9091.3|15
1633527610000|2021-10-06 13:40:10|9108.8|9098.8|9109|9099|9110.3|9100.3|9107.8|9097.8|15
1633527620000|2021-10-06 13:40:20|9109.8|9099.8|9104.3|9094.3|9110.8|9100.8|9104.3|9094.3|15
1633527630000|2021-10-06 13:40:30|9104|9094|9101.8|9091.8|9104|9094|9100|9090|11
1633527640000|2021-10-06 13:40:40|9102.5|9092.5|9100.5|9090.5|9103|9093|9099.3|9089.3|10
1633527650000|2021-10-06 13:40:50|9100.8|9090.8|9107|9097|9107|9097|9100.8|9090.8|16
1633527660000|2021-10-06 13:41:00|9106.8|9096.8|9109|9099|9110.8|9100.8|9104.3|9094.3|15
1633527670000|2021-10-06 13:41:10|9109.3|9099.3|9104.5|9094.5|9110.3|9100.3|9103.8|9093.8|17
1633527680000|2021-10-06 13:41:20|9104.4|9094.4|9106.5|9096.5|9106.5|9096.5|9103|9093|10
1633527690000|2021-10-06 13:41:30|9106.8|9096.8|9109|9099|9109.8|9099.8|9106.8|9096.8|7
1633527700000|2021-10-06 13:41:40|9108|9098|9107|9097|9108|9098|9106.3|9096.3|14
1633527710000|2021-10-06 13:41:50|9106.8|9096.8|9099.5|9089.5|9106.8|9096.8|9098.8|9088.8|14
1633527720000|2021-10-06 13:42:00|9099.3|9089.3|9100.5|9090.5|9100.8|9090.8|9099|9089|17
1633527730000|2021-10-06 13:42:10|9100.3|9090.3|9101|9091|9101|9091|9099.3|9089.3|10
1633527740000|2021-10-06 13:42:20|9100.8|9090.8|9099.3|9089.3|9100.8|9090.8|9097.8|9087.8|10
1633527750000|2021-10-06 13:42:30|9099.5|9089.5|9090.5|9080.5|9099.5|9089.5|9087.5|9077.5|18
1633527760000|2021-10-06 13:42:40|9090.8|9080.8|9092|9082|9093|9083|9090.8|9080.8|18
1633527770000|2021-10-06 13:42:50|9092.3|9082.3|9093|9083|9093.8|9083.8|9092.3|9082.3|11
1633527780000|2021-10-06 13:43:00|9093.3|9083.3|9099.3|9089.3|9099.3|9089.3|9093.3|9083.3|15
1633527790000|2021-10-06 13:43:10|9099|9089|9098.8|9088.8|9099.3|9089.3|9097.3|9087.3|10
1633527800000|2021-10-06 13:43:20|9095.3|9085.3|9091|9081|9095.3|9085.3|9090.8|9080.8|20
1633527810000|2021-10-06 13:43:30|9091.5|9081.5|9090.8|9080.8|9093.8|9083.8|9090.8|9080.8|7
1633527820000|2021-10-06 13:43:40|9088.3|9078.3|9091.5|9081.5|9091.5|9081.5|9088.3|9078.3|9
1633527830000|2021-10-06 13:43:50|9091.8|9081.8|9093|9083|9093|9083|9091.8|9081.8|2
1633527840000|2021-10-06 13:44:00|9093.8|9083.8|9098|9088|9098|9088|9093.8|9083.8|12
1633527850000|2021-10-06 13:44:10|9097.5|9087.5|9094.8|9084.8|9099|9089|9093.8|9083.8|14
1633527860000|2021-10-06 13:44:20|9094.5|9084.5|9093.8|9083.8|9094.5|9084.5|9093.3|9083.3|11
1633527870000|2021-10-06 13:44:30|9093.5|9083.5|9093.5|9083.5|9094.3|9084.3|9092.5|9082.5|11
1633527880000|2021-10-06 13:44:40|9093.3|9083.3|9092|9082|9093.3|9083.3|9092|9082|7
1633527890000|2021-10-06 13:44:50|9091.3|9081.3|9090.8|9080.8|9091.3|9081.3|9089.3|9079.3|8
1633527900000|2021-10-06 13:45:00|9090.5|9080.5|9087.8|9077.8|9090.5|9080.5|9087|9077|14
1633527910000|2021-10-06 13:45:10|9088|9078|9087.8|9077.8|9088.3|9078.3|9086.5|9076.5|13
1633527920000|2021-10-06 13:45:20|9088|9078|9087.8|9077.8|9088|9078|9086.3|9076.3|13
1633527930000|2021-10-06 13:45:30|9088.3|9078.3|9088.5|9078.5|9089|9079|9086.8|9076.8|18
1633527940000|2021-10-06 13:45:40|9088.3|9078.3|9087|9077|9088.3|9078.3|9085.5|9075.5|15
1633527950000|2021-10-06 13:45:50|9086.5|9076.5|9088.8|9078.8|9088.8|9078.8|9086.3|9076.3|8
1633527960000|2021-10-06 13:46:00|9088.5|9078.5|9088|9078|9088.8|9078.8|9088|9078|13
1633527970000|2021-10-06 13:46:10|9088.3|9078.3|9092.5|9082.5|9092.5|9082.5|9088.3|9078.3|13
1633527980000|2021-10-06 13:46:20|9092|9082|9093|9083|9093|9083|9092|9082|5
1633527990000|2021-10-06 13:46:30|9092.8|9082.8|9093.5|9083.5|9094.3|9084.3|9092.8|9082.8|15
1633528000000|2021-10-06 13:46:40|9093.3|9083.3|9094.3|9084.3|9094.3|9084.3|9093.3|9083.3|4
1633528010000|2021-10-06 13:46:50|9094|9084|9094.3|9084.3|9094.3|9084.3|9093.8|9083.8|8
1633528020000|2021-10-06 13:47:00|9094|9084|9093.8|9083.8|9094.6|9084.6|9093|9083|17
1633528030000|2021-10-06 13:47:10|9093.3|9083.3|9093.3|9083.3|9093.8|9083.8|9093.3|9083.3|7
1633528040000|2021-10-06 13:47:20|9093.8|9083.8|9086.3|9076.3|9093.8|9083.8|9085.8|9075.8|18
1633528050000|2021-10-06 13:47:30|9085.8|9075.8|9084.8|9074.8|9085.8|9075.8|9081.3|9071.3|12
1633528060000|2021-10-06 13:47:40|9084.5|9074.5|9082.3|9072.3|9084.5|9074.5|9082.3|9072.3|8
1633528070000|2021-10-06 13:47:50|9082.8|9072.8|9082.5|9072.5|9082.8|9072.8|9082|9072|9
1633528080000|2021-10-06 13:48:00|9082.8|9072.8|9084.8|9074.8|9085.5|9075.5|9082.8|9072.8|15
1633528090000|2021-10-06 13:48:10|9084.5|9074.5|9083.3|9073.3|9084.8|9074.8|9083|9073|15
1633528100000|2021-10-06 13:48:20|9083.8|9073.8|9086.3|9076.3|9087.8|9077.8|9083.8|9073.8|15
1633528110000|2021-10-06 13:48:30|9086.8|9076.8|9086|9076|9086.8|9076.8|9085|9075|13
1633528120000|2021-10-06 13:48:40|9086.3|9076.3|9083.3|9073.3|9086.3|9076.3|9083.3|9073.3|13
1633528130000|2021-10-06 13:48:50|9083.5|9073.5|9084.3|9074.3|9084.3|9074.3|9082.5|9072.5|8
1633528140000|2021-10-06 13:49:00|9084.8|9074.8|9085.8|9075.8|9086.5|9076.5|9084|9074|10
1633528150000|2021-10-06 13:49:10|9085.5|9075.5|9084.5|9074.5|9085.5|9075.5|9084.5|9074.5|14
1633528160000|2021-10-06 13:49:20|9084.8|9074.8|9084|9074|9085.8|9075.8|9084|9074|13
1633528170000|2021-10-06 13:49:30|9084.3|9074.3|9084|9074|9084.5|9074.5|9083.5|9073.5|10
1633528180000|2021-10-06 13:49:40|9083.8|9073.8|9083.5|9073.5|9084.5|9074.5|9082.8|9072.8|16
1633528190000|2021-10-06 13:49:50|9083.8|9073.8|9081.3|9071.3|9084|9074|9080.8|9070.8|13
1633528200000|2021-10-06 13:50:00|9080.8|9070.8|9081.5|9071.5|9083.5|9073.5|9080.8|9070.8|9
1633528210000|2021-10-06 13:50:10|9081.3|9071.3|9073.8|9063.8|9081.3|9071.3|9073.8|9063.8|18
1633528220000|2021-10-06 13:50:20|9073.5|9063.5|9073|9063|9073.8|9063.8|9073|9063|12
1633528230000|2021-10-06 13:50:30|9073.5|9063.5|9074.8|9064.8|9075|9065|9073.5|9063.5|8
1633528240000|2021-10-06 13:50:40|9074.5|9064.5|9076.3|9066.3|9076.5|9066.5|9074.5|9064.5|6
1633528250000|2021-10-06 13:50:50|9077.3|9067.3|9076.8|9066.8|9078|9068|9075.8|9065.8|9
1633528260000|2021-10-06 13:51:00|9077|9067|9080.3|9070.3|9080.3|9070.3|9077|9067|14
1633528270000|2021-10-06 13:51:10|9079.3|9069.3|9080.5|9070.5|9080.6|9070.6|9078.5|9068.5|10
1633528280000|2021-10-06 13:51:20|9080.4|9070.4|9076.5|9066.5|9082.5|9072.5|9076.5|9066.5|13
1633528290000|2021-10-06 13:51:30|9076|9066|9074.3|9064.3|9076.8|9066.8|9073.5|9063.5|15
1633528300000|2021-10-06 13:51:40|9075|9065|9078|9068|9078|9068|9072.8|9062.8|18
1633528310000|2021-10-06 13:51:50|9079.8|9069.8|9082.5|9072.5|9082.5|9072.5|9079.8|9069.8|10
1633528320000|2021-10-06 13:52:00|9082.8|9072.8|9080.5|9070.5|9082.8|9072.8|9078|9068|11
1633528330000|2021-10-06 13:52:10|9080|9070|9081|9071|9081|9071|9079.5|9069.5|6
1633528340000|2021-10-06 13:52:20|9080.8|9070.8|9080|9070|9081|9071|9080|9070|5
1633528350000|2021-10-06 13:52:30|9080.3|9070.3|9080.3|9070.3|9080.5|9070.5|9079|9069|14
1633528360000|2021-10-06 13:52:40|9080|9070|9080|9070|9080.5|9070.5|9079.5|9069.5|10
1633528370000|2021-10-06 13:52:50|9081.8|9071.8|9083.8|9073.8|9084|9074|9081.8|9071.8|7
1633528380000|2021-10-06 13:53:00|9083.5|9073.5|9080.5|9070.5|9083.5|9073.5|9080|9070|11
1633528390000|2021-10-06 13:53:10|9080.8|9070.8|9081.8|9071.8|9083|9073|9080|9070|9
1633528400000|2021-10-06 13:53:20|9081.5|9071.5|9080|9070|9081.5|9071.5|9080|9070|5
1633528410000|2021-10-06 13:53:30|9079.8|9069.8|9072.3|9062.3|9079.8|9069.8|9072.3|9062.3|11
1633528420000|2021-10-06 13:53:40|9072|9062|9071.3|9061.3|9072.5|9062.5|9070.8|9060.8|12
1633528430000|2021-10-06 13:53:50|9071.5|9061.5|9069|9059|9072.3|9062.3|9068.3|9058.3|17
1633528440000|2021-10-06 13:54:00|9070.5|9060.5|9066|9056|9070.5|9060.5|9066|9056|16
1633528450000|2021-10-06 13:54:10|9066.3|9056.3|9068|9058|9068.8|9058.8|9066.3|9056.3|6
1633528460000|2021-10-06 13:54:20|9068.3|9058.3|9064.3|9054.3|9068.3|9058.3|9064.3|9054.3|14
1633528470000|2021-10-06 13:54:30|9064.4|9054.4|9057.8|9047.8|9064.4|9054.4|9057.8|9047.8|16
1633528480000|2021-10-06 13:54:40|9058|9048|9062|9052|9062|9052|9057.8|9047.8|13
1633528490000|2021-10-06 13:54:50|9063.3|9053.3|9064.8|9054.8|9065|9055|9063|9053|17
1633528500000|2021-10-06 13:55:00|9065|9055|9064.5|9054.5|9067|9057|9064.3|9054.3|16
1633528510000|2021-10-06 13:55:10|9064.3|9054.3|9063.8|9053.8|9064.3|9054.3|9062.8|9052.8|11
1633528520000|2021-10-06 13:55:20|9063.5|9053.5|9064.8|9054.8|9065|9055|9061.3|9051.3|14
1633528530000|2021-10-06 13:55:30|9064.5|9054.5|9062|9052|9064.8|9054.8|9062|9052|16
1633528540000|2021-10-06 13:55:40|9062.8|9052.8|9062.5|9052.5|9062.8|9052.8|9061.5|9051.5|15
1633528550000|2021-10-06 13:55:50|9062|9052|9062.3|9052.3|9062.3|9052.3|9061.8|9051.8|6
1633528560000|2021-10-06 13:56:00|9062.5|9052.5|9061.5|9051.5|9062.5|9052.5|9061|9051|18
1633528570000|2021-10-06 13:56:10|9061|9051|9061.8|9051.8|9064|9054|9061|9051|20
1633528580000|2021-10-06 13:56:20|9061.5|9051.5|9058.3|9048.3|9061.5|9051.5|9057.8|9047.8|13
1633528590000|2021-10-06 13:56:30|9058.8|9048.8|9060.3|9050.3|9060.5|9050.5|9056.5|9046.5|19
1633528600000|2021-10-06 13:56:40|9060.5|9050.5|9061.5|9051.5|9063.3|9053.3|9060.5|9050.5|11
1633528610000|2021-10-06 13:56:50|9061.8|9051.8|9062.3|9052.3|9062.3|9052.3|9061.3|9051.3|18
1633528620000|2021-10-06 13:57:00|9062|9052|9061.5|9051.5|9063.3|9053.3|9061.5|9051.5|14
1633528630000|2021-10-06 13:57:10|9061.8|9051.8|9060|9050|9061.8|9051.8|9056.5|9046.5|13
1633528640000|2021-10-06 13:57:20|9059.3|9049.3|9060.8|9050.8|9061|9051|9058.3|9048.3|15
1633528650000|2021-10-06 13:57:30|9060.3|9050.3|9063.3|9053.3|9063.8|9053.8|9060.3|9050.3|14
1633528660000|2021-10-06 13:57:40|9063|9053|9061.3|9051.3|9063|9053|9059.8|9049.8|18
1633528670000|2021-10-06 13:57:50|9061.5|9051.5|9059.3|9049.3|9061.5|9051.5|9059.3|9049.3|12
1633528680000|2021-10-06 13:58:00|9059.8|9049.8|9057.8|9047.8|9059.8|9049.8|9057.3|9047.3|18
1633528690000|2021-10-06 13:58:10|9057.3|9047.3|9061.3|9051.3|9061.3|9051.3|9057.3|9047.3|12
1633528700000|2021-10-06 13:58:20|9062|9052|9062.8|9052.8|9063.5|9053.5|9061.3|9051.3|16
1633528710000|2021-10-06 13:58:30|9062.5|9052.5|9063.3|9053.3|9063.5|9053.5|9062|9052|20
1633528720000|2021-10-06 13:58:40|9063|9053|9067.5|9057.5|9067.5|9057.5|9063|9053|14
1633528730000|2021-10-06 13:58:50|9067.3|9057.3|9067.8|9057.8|9068.5|9058.5|9067.3|9057.3|10
1633528740000|2021-10-06 13:59:00|9067.5|9057.5|9060.3|9050.3|9067.5|9057.5|9060.3|9050.3|17
1633528750000|2021-10-06 13:59:10|9060|9050|9063.8|9053.8|9064.5|9054.5|9058.5|9048.5|16
1633528760000|2021-10-06 13:59:20|9064|9054|9064.5|9054.5|9065|9055|9064|9054|6
1633528770000|2021-10-06 13:59:30|9064.8|9054.8|9066|9056|9066.3|9056.3|9064.3|9054.3|9
1633528780000|2021-10-06 13:59:40|9065.5|9055.5|9064|9054|9065.5|9055.5|9063.5|9053.5|18
1633528790000|2021-10-06 13:59:50|9063.5|9053.5|9061.3|9051.3|9063.5|9053.5|9061|9051|9
1633528800000|2021-10-06 14:00:00|9060.5|9050.5|9050.8|9040.8|9060.5|9050.5|9050.5|9040.5|23
1633528810000|2021-10-06 14:00:10|9051.3|9041.3|9045.5|9035.5|9051.3|9041.3|9045.3|9035.3|22
1633528820000|2021-10-06 14:00:20|9046|9036|9050.8|9040.8|9050.8|9040.8|9046|9036|17
1633528830000|2021-10-06 14:00:30|9050.3|9040.3|9050.8|9040.8|9051.3|9041.3|9049.5|9039.5|19
1633528840000|2021-10-06 14:00:40|9050.3|9040.3|9049.3|9039.3|9051|9041|9048.8|9038.8|17
1633528850000|2021-10-06 14:00:50|9048.5|9038.5|9051.5|9041.5|9051.8|9041.8|9045.5|9035.5|15
1633528860000|2021-10-06 14:01:00|9051.8|9041.8|9055.3|9045.3|9055.8|9045.8|9051.8|9041.8|22
1633528870000|2021-10-06 14:01:10|9056.5|9046.5|9052.3|9042.3|9057.8|9047.8|9052.3|9042.3|12
1633528880000|2021-10-06 14:01:20|9052.8|9042.8|9052.3|9042.3|9052.8|9042.8|9051|9041|15
1633528890000|2021-10-06 14:01:30|9054.8|9044.8|9053|9043|9057.8|9047.8|9051.8|9041.8|20
1633528900000|2021-10-06 14:01:40|9052.8|9042.8|9054.5|9044.5|9054.5|9044.5|9052.8|9042.8|10
1633528910000|2021-10-06 14:01:50|9055.5|9045.5|9057.8|9047.8|9058|9048|9055.5|9045.5|4
1633528920000|2021-10-06 14:02:00|9057|9047|9058.8|9048.8|9060.8|9050.8|9056.8|9046.8|20
1633528930000|2021-10-06 14:02:10|9058.5|9048.5|9052.8|9042.8|9058.8|9048.8|9052.8|9042.8|14
1633528940000|2021-10-06 14:02:20|9052.5|9042.5|9055.3|9045.3|9055.8|9045.8|9052|9042|14
1633528950000|2021-10-06 14:02:30|9055.5|9045.5|9055.5|9045.5|9056.8|9046.8|9055.3|9045.3|17
1633528960000|2021-10-06 14:02:40|9055.3|9045.3|9056.8|9046.8|9056.8|9046.8|9054.8|9044.8|11
1633528970000|2021-10-06 14:02:50|9057.3|9047.3|9059.3|9049.3|9059.3|9049.3|9057.3|9047.3|4
1633528980000|2021-10-06 14:03:00|9059|9049|9062.3|9052.3|9062.3|9052.3|9059|9049|5
1633528990000|2021-10-06 14:03:10|9062.5|9052.5|9056.3|9046.3|9062.6|9052.6|9056|9046|5
1633529000000|2021-10-06 14:03:20|9057|9047|9052.8|9042.8|9057|9047|9052.8|9042.8|8
1633529010000|2021-10-06 14:03:30|9054|9044|9051.8|9041.8|9054|9044|9051.3|9041.3|14
1633529020000|2021-10-06 14:03:40|9051.5|9041.5|9052|9042|9052.3|9042.3|9051.5|9041.5|9
1633529030000|2021-10-06 14:03:50|9051.8|9041.8|9052.3|9042.3|9052.5|9042.5|9051.5|9041.5|4
1633529040000|2021-10-06 14:04:00|9052.5|9042.5|9053|9043|9053.5|9043.5|9051.3|9041.3|10
1633529050000|2021-10-06 14:04:10|9053.3|9043.3|9052|9042|9053.3|9043.3|9052|9042|5
1633529060000|2021-10-06 14:04:20|9052.3|9042.3|9057.8|9047.8|9057.8|9047.8|9052.3|9042.3|13
1633529070000|2021-10-06 14:04:30|9058|9048|9054|9044|9058|9048|9053.5|9043.5|9
1633529080000|2021-10-06 14:04:40|9054.3|9044.3|9055.8|9045.8|9056.3|9046.3|9054.3|9044.3|9
1633529090000|2021-10-06 14:04:50|9055.3|9045.3|9057.3|9047.3|9057.3|9047.3|9055.3|9045.3|10
1633529100000|2021-10-06 14:05:00|9057|9047|9051.8|9041.8|9057|9047|9051.8|9041.8|10
1633529110000|2021-10-06 14:05:10|9052|9042|9051.5|9041.5|9052.5|9042.5|9051.5|9041.5|5
1633529120000|2021-10-06 14:05:20|9051|9041|9054|9044|9054|9044|9050.8|9040.8|13
1633529130000|2021-10-06 14:05:30|9054.5|9044.5|9054.3|9044.3|9056|9046|9054.3|9044.3|11
1633529140000|2021-10-06 14:05:40|9053.8|9043.8|9051.3|9041.3|9053.8|9043.8|9051.3|9041.3|6
1633529150000|2021-10-06 14:05:50|9051|9041|9052|9042|9052.8|9042.8|9050.6|9040.6|13
1633529160000|2021-10-06 14:06:00|9051.8|9041.8|9051.5|9041.5|9052|9042|9051.3|9041.3|14
1633529170000|2021-10-06 14:06:10|9051.8|9041.8|9048.8|9038.8|9051.8|9041.8|9048.6|9038.6|11
1633529180000|2021-10-06 14:06:20|9049|9039|9051|9041|9051|9041|9048.3|9038.3|17
1633529190000|2021-10-06 14:06:30|9050.5|9040.5|9049.8|9039.8|9051|9041|9049.5|9039.5|12
1633529200000|2021-10-06 14:06:40|9049.5|9039.5|9046.8|9036.8|9049.5|9039.5|9045.8|9035.8|13
1633529210000|2021-10-06 14:06:50|9046.5|9036.5|9048.3|9038.3|9048.5|9038.5|9046.3|9036.3|15
1633529220000|2021-10-06 14:07:00|9048|9038|9052|9042|9052.8|9042.8|9047.3|9037.3|17
1633529230000|2021-10-06 14:07:10|9051.5|9041.5|9046.8|9036.8|9051.5|9041.5|9046.8|9036.8|9
1633529240000|2021-10-06 14:07:20|9047|9037|9048.3|9038.3|9048.5|9038.5|9046.3|9036.3|13
1633529250000|2021-10-06 14:07:30|9048|9038|9055.5|9045.5|9055.8|9045.8|9047.5|9037.5|20
1633529260000|2021-10-06 14:07:40|9055.8|9045.8|9059.9|9049.9|9059.9|9049.9|9055.8|9045.8|4
1633529270000|2021-10-06 14:07:50|9059.5|9049.5|9059.5|9049.5|9059.5|9049.5|9056.5|9046.5|13
1633529280000|2021-10-06 14:08:00|9059.8|9049.8|9062.5|9052.5|9066.8|9056.8|9059.8|9049.8|12
1633529290000|2021-10-06 14:08:10|9060.5|9050.5|9057.8|9047.8|9060.5|9050.5|9057.8|9047.8|7
1633529300000|2021-10-06 14:08:20|9057|9047|9061.9|9051.9|9062.3|9052.3|9056|9046|13
1633529310000|2021-10-06 14:08:30|9061.5|9051.5|9059.3|9049.3|9061.6|9051.6|9058|9048|10
1633529320000|2021-10-06 14:08:40|9058.8|9048.8|9059.9|9049.9|9060.4|9050.4|9058.8|9048.8|8
1633529330000|2021-10-06 14:08:50|9059.5|9049.5|9060.3|9050.3|9060.3|9050.3|9059.1|9049.1|6
1633529340000|2021-10-06 14:09:00|9060|9050|9066.3|9056.3|9066.3|9056.3|9059.5|9049.5|11
1633529350000|2021-10-06 14:09:10|9065.8|9055.8|9067.5|9057.5|9067.8|9057.8|9064.5|9054.5|16
1633529360000|2021-10-06 14:09:20|9067.3|9057.3|9069|9059|9069.5|9059.5|9065.8|9055.8|11
1633529370000|2021-10-06 14:09:30|9068.5|9058.5|9063.5|9053.5|9068.5|9058.5|9063.5|9053.5|10
1633529380000|2021-10-06 14:09:40|9064.3|9054.3|9065.5|9055.5|9066.3|9056.3|9064.3|9054.3|7
1633529390000|2021-10-06 14:09:50|9065.3|9055.3|9065.8|9055.8|9065.8|9055.8|9064.8|9054.8|7
1633529400000|2021-10-06 14:10:00|9065.3|9055.3|9058|9048|9065.3|9055.3|9058|9048|14
1633529410000|2021-10-06 14:10:10|9058.3|9048.3|9057.5|9047.5|9058.3|9048.3|9057|9047|7
1633529420000|2021-10-06 14:10:20|9057.3|9047.3|9056|9046|9057.3|9047.3|9055.8|9045.8|8
1633529430000|2021-10-06 14:10:30|9056.5|9046.5|9056.3|9046.3|9057.5|9047.5|9056.3|9046.3|13
1633529440000|2021-10-06 14:10:40|9056|9046|9056.8|9046.8|9056.8|9046.8|9056|9046|14
1633529450000|2021-10-06 14:10:50|9056.5|9046.5|9058.3|9048.3|9058.3|9048.3|9056.5|9046.5|7
1633529460000|2021-10-06 14:11:00|9057.8|9047.8|9057.8|9047.8|9058.3|9048.3|9057|9047|10
1633529470000|2021-10-06 14:11:10|9058|9048|9058.3|9048.3|9058.3|9048.3|9057.8|9047.8|5
1633529480000|2021-10-06 14:11:20|9058|9048|9058.3|9048.3|9058.3|9048.3|9057.5|9047.5|9
1633529490000|2021-10-06 14:11:30|9058|9048|9059|9049|9059|9049|9057.3|9047.3|14
1633529500000|2021-10-06 14:11:40|9059.3|9049.3|9060.3|9050.3|9060.5|9050.5|9059.3|9049.3|11
1633529510000|2021-10-06 14:11:50|9060.5|9050.5|9061|9051|9061|9051|9060.5|9050.5|3
1633529520000|2021-10-06 14:12:00|9060.8|9050.8|9058.3|9048.3|9060.8|9050.8|9057.5|9047.5|7
1633529530000|2021-10-06 14:12:10|9058|9048|9061.8|9051.8|9061.8|9051.8|9057.3|9047.3|10
1633529540000|2021-10-06 14:12:20|9062|9052|9068|9058|9068.4|9058.4|9062|9052|13
1633529550000|2021-10-06 14:12:30|9067.3|9057.3|9061.8|9051.8|9067.5|9057.5|9061.3|9051.3|13
1633529560000|2021-10-06 14:12:40|9061.3|9051.3|9062.5|9052.5|9062.5|9052.5|9061.3|9051.3|18
1633529570000|2021-10-06 14:12:50|9061.8|9051.8|9063|9053|9063|9053|9061.8|9051.8|8
1633529580000|2021-10-06 14:13:00|9062.3|9052.3|9066.5|9056.5|9066.6|9056.6|9061|9051|12
1633529590000|2021-10-06 14:13:10|9066.8|9056.8|9064.5|9054.5|9066.8|9056.8|9064|9054|17
1633529600000|2021-10-06 14:13:20|9064.3|9054.3|9065.3|9055.3|9065.5|9055.5|9064|9054|17
1633529610000|2021-10-06 14:13:30|9065|9055|9065.3|9055.3|9065.3|9055.3|9064.3|9054.3|5
1633529620000|2021-10-06 14:13:40|9065|9055|9060.3|9050.3|9065|9055|9060|9050|16
1633529630000|2021-10-06 14:13:50|9059.8|9049.8|9059|9049|9060.3|9050.3|9058.8|9048.8|19
1633529640000|2021-10-06 14:14:00|9058.8|9048.8|9061|9051|9061.5|9051.5|9058.5|9048.5|17
1633529650000|2021-10-06 14:14:10|9061.3|9051.3|9062.3|9052.3|9062.5|9052.5|9061.3|9051.3|15
1633529660000|2021-10-06 14:14:20|9061.8|9051.8|9063.3|9053.3|9063.3|9053.3|9061.5|9051.5|7
1633529670000|2021-10-06 14:14:30|9064.3|9054.3|9065.3|9055.3|9066.8|9056.8|9064.3|9054.3|11
1633529680000|2021-10-06 14:14:40|9065.8|9055.8|9065.5|9055.5|9066|9056|9064|9054|10
1633529690000|2021-10-06 14:14:50|9065.3|9055.3|9063.3|9053.3|9065.3|9055.3|9063.3|9053.3|8
1633529700000|2021-10-06 14:15:00|9063|9053|9056.3|9046.3|9063|9053|9056.3|9046.3|16
1633529710000|2021-10-06 14:15:10|9056|9046|9057.5|9047.5|9057.8|9047.8|9055.8|9045.8|6
1633529720000|2021-10-06 14:15:20|9057.8|9047.8|9059.5|9049.5|9059.8|9049.8|9057.8|9047.8|12
1633529730000|2021-10-06 14:15:30|9059.8|9049.8|9059.5|9049.5|9059.8|9049.8|9059.5|9049.5|2
1633529740000|2021-10-06 14:15:40|9059.3|9049.3|9057|9047|9059.5|9049.5|9056.3|9046.3|15
1633529750000|2021-10-06 14:15:50|9057.3|9047.3|9057.3|9047.3|9057.3|9047.3|9056.8|9046.8|7
1633529760000|2021-10-06 14:16:00|9057|9047|9056.5|9046.5|9057|9047|9055.8|9045.8|13
1633529770000|2021-10-06 14:16:10|9056.3|9046.3|9056.3|9046.3|9056.8|9046.8|9055.8|9045.8|14
1633529780000|2021-10-06 14:16:20|9056.8|9046.8|9059.3|9049.3|9059.3|9049.3|9056.3|9046.3|7
1633529790000|2021-10-06 14:16:30|9060|9050|9058|9048|9060.3|9050.3|9057.8|9047.8|8
1633529800000|2021-10-06 14:16:40|9058.8|9048.8|9059.5|9049.5|9059.5|9049.5|9058.5|9048.5|4
1633529810000|2021-10-06 14:16:50|9058|9048|9054.8|9044.8|9058.8|9048.8|9053.8|9043.8|16
1633529820000|2021-10-06 14:17:00|9054.5|9044.5|9053.5|9043.5|9054.8|9044.8|9050.8|9040.8|23
1633529830000|2021-10-06 14:17:10|9053|9043|9052.8|9042.8|9053|9043|9050.8|9040.8|20
1633529840000|2021-10-06 14:17:20|9053|9043|9056.8|9046.8|9056.8|9046.8|9051.3|9041.3|16
1633529850000|2021-10-06 14:17:30|9056.5|9046.5|9057.8|9047.8|9058.8|9048.8|9056.5|9046.5|11
1633529860000|2021-10-06 14:17:40|9058|9048|9063.3|9053.3|9063.3|9053.3|9058|9048|11
1633529870000|2021-10-06 14:17:50|9062.8|9052.8|9061|9051|9063|9053|9060|9050|23
1633529880000|2021-10-06 14:18:00|9060.3|9050.3|9056.3|9046.3|9061|9051|9054.8|9044.8|22
1633529890000|2021-10-06 14:18:10|9056|9046|9056.3|9046.3|9056.3|9046.3|9053|9043|18
1633529900000|2021-10-06 14:18:20|9056|9046|9056.5|9046.5|9057.8|9047.8|9056|9046|13
1633529910000|2021-10-06 14:18:30|9055.8|9045.8|9051.3|9041.3|9056|9046|9051.3|9041.3|15
1633529920000|2021-10-06 14:18:40|9050.8|9040.8|9052|9042|9052|9042|9050.5|9040.5|11
1633529930000|2021-10-06 14:18:50|9051.3|9041.3|9054.8|9044.8|9055.3|9045.3|9051.3|9041.3|14
1633529940000|2021-10-06 14:19:00|9055|9045|9058.8|9048.8|9058.8|9048.8|9055|9045|24
1633529950000|2021-10-06 14:19:10|9059.3|9049.3|9057|9047|9060|9050|9056.8|9046.8|17
1633529960000|2021-10-06 14:19:20|9056.8|9046.8|9053.8|9043.8|9057.8|9047.8|9053.3|9043.3|24
1633529970000|2021-10-06 14:19:30|9055|9045|9054|9044|9055.3|9045.3|9052.8|9042.8|12
1633529980000|2021-10-06 14:19:40|9054.3|9044.3|9053.5|9043.5|9054.3|9044.3|9053.5|9043.5|11
1633529990000|2021-10-06 14:19:50|9054.3|9044.3|9053.3|9043.3|9054.3|9044.3|9052.5|9042.5|12
1633530000000|2021-10-06 14:20:00|9052.8|9042.8|9052.5|9042.5|9052.8|9042.8|9050.5|9040.5|18
1633530010000|2021-10-06 14:20:10|9053|9043|9053.5|9043.5|9056|9046|9052.5|9042.5|18
1633530020000|2021-10-06 14:20:20|9053|9043|9055|9045|9055|9045|9053|9043|14
1633530030000|2021-10-06 14:20:30|9054.8|9044.8|9056.3|9046.3|9056.5|9046.5|9054|9044|15
1633530040000|2021-10-06 14:20:40|9056.8|9046.8|9056.8|9046.8|9058|9048|9055.3|9045.3|16
1633530050000|2021-10-06 14:20:50|9057.3|9047.3|9059.3|9049.3|9059.3|9049.3|9057|9047|9
1633530060000|2021-10-06 14:21:00|9059|9049|9067.5|9057.5|9067.5|9057.5|9058.3|9048.3|27
1633530070000|2021-10-06 14:21:10|9067.3|9057.3|9060.3|9050.3|9067.5|9057.5|9060.3|9050.3|19
1633530080000|2021-10-06 14:21:20|9060.5|9050.5|9058.8|9048.8|9060.5|9050.5|9056.8|9046.8|16
1633530090000|2021-10-06 14:21:30|9058|9048|9059.3|9049.3|9059.3|9049.3|9056.5|9046.5|10
1633530100000|2021-10-06 14:21:40|9059.5|9049.5|9060.5|9050.5|9060.8|9050.8|9059.5|9049.5|20
1633530110000|2021-10-06 14:21:50|9060.3|9050.3|9066.8|9056.8|9066.8|9056.8|9059.8|9049.8|21
1633530120000|2021-10-06 14:22:00|9066.3|9056.3|9068.3|9058.3|9068.3|9058.3|9063.8|9053.8|16
1633530130000|2021-10-06 14:22:10|9068|9058|9069.3|9059.3|9070|9060|9067.8|9057.8|18
1633530140000|2021-10-06 14:22:20|9069.5|9059.5|9069.3|9059.3|9069.8|9059.8|9066.5|9056.5|15
1633530150000|2021-10-06 14:22:30|9069.8|9059.8|9069.5|9059.5|9070.3|9060.3|9069.5|9059.5|9
1633530160000|2021-10-06 14:22:40|9069.8|9059.8|9068.5|9058.5|9069.8|9059.8|9065.8|9055.8|15
1633530170000|2021-10-06 14:22:50|9068|9058|9067.5|9057.5|9070.8|9060.8|9067.5|9057.5|15
1633530180000|2021-10-06 14:23:00|9068|9058|9066.8|9056.8|9068|9058|9066.8|9056.8|12
1633530190000|2021-10-06 14:23:10|9065.8|9055.8|9069.3|9059.3|9069.3|9059.3|9061.5|9051.5|16
1633530200000|2021-10-06 14:23:20|9069.5|9059.5|9072.1|9062.1|9072.1|9062.1|9068.8|9058.8|18
1633530210000|2021-10-06 14:23:30|9072|9062|9073.5|9063.5|9073.5|9063.5|9070.8|9060.8|14
1633530220000|2021-10-06 14:23:40|9073.8|9063.8|9077.3|9067.3|9077.3|9067.3|9072.8|9062.8|13
1633530230000|2021-10-06 14:23:50|9076.5|9066.5|9077|9067|9077.5|9067.5|9076|9066|17
1633530240000|2021-10-06 14:24:00|9077.3|9067.3|9072.5|9062.5|9077.3|9067.3|9072.5|9062.5|11
1633530250000|2021-10-06 14:24:10|9072.8|9062.8|9076.3|9066.3|9076.3|9066.3|9072.8|9062.8|14
1633530260000|2021-10-06 14:24:20|9076|9066|9074.5|9064.5|9076|9066|9072.3|9062.3|9
1633530270000|2021-10-06 14:24:30|9073.3|9063.3|9076.3|9066.3|9076.3|9066.3|9072.8|9062.8|14
1633530280000|2021-10-06 14:24:40|9076.5|9066.5|9078|9068|9078|9068|9076.5|9066.5|8
1633530290000|2021-10-06 14:24:50|9078.8|9068.8|9077.3|9067.3|9078.8|9068.8|9077.3|9067.3|12
1633530300000|2021-10-06 14:25:00|9077|9067|9077.5|9067.5|9078|9068|9077|9067|14
1633530310000|2021-10-06 14:25:10|9077.3|9067.3|9076.8|9066.8|9077.3|9067.3|9076.8|9066.8|5
1633530320000|2021-10-06 14:25:20|9076.3|9066.3|9074|9064|9076.5|9066.5|9073.3|9063.3|14
1633530330000|2021-10-06 14:25:30|9074.3|9064.3|9076.8|9066.8|9076.8|9066.8|9074.3|9064.3|14
1633530340000|2021-10-06 14:25:40|9076.3|9066.3|9076.8|9066.8|9077.3|9067.3|9076.3|9066.3|15
1633530350000|2021-10-06 14:25:50|9076.5|9066.5|9075.3|9065.3|9078.3|9068.3|9074.5|9064.5|19
1633530360000|2021-10-06 14:26:00|9075.8|9065.8|9080.3|9070.3|9080.3|9070.3|9075.8|9065.8|10
1633530370000|2021-10-06 14:26:10|9079.8|9069.8|9080.3|9070.3|9080.3|9070.3|9079.8|9069.8|4
1633530380000|2021-10-06 14:26:20|9080|9070|9079|9069|9080.3|9070.3|9079|9069|9
1633530390000|2021-10-06 14:26:30|9080|9070|9080|9070|9080.8|9070.8|9078.3|9068.3|22
1633530400000|2021-10-06 14:26:40|9080.3|9070.3|9076.8|9066.8|9080.3|9070.3|9076.3|9066.3|22
1633530410000|2021-10-06 14:26:50|9077.3|9067.3|9078.3|9068.3|9078.5|9068.5|9077.3|9067.3|9
1633530420000|2021-10-06 14:27:00|9078|9068|9077.3|9067.3|9078|9068|9077|9067|9
1633530430000|2021-10-06 14:27:10|9077|9067|9075.8|9065.8|9077|9067|9075.8|9065.8|7
1633530440000|2021-10-06 14:27:20|9075.5|9065.5|9078|9068|9078|9068|9075.5|9065.5|5
1633530450000|2021-10-06 14:27:30|9078.5|9068.5|9078|9068|9078.8|9068.8|9078|9068|4
1633530460000|2021-10-06 14:27:40|9077.8|9067.8|9078.8|9068.8|9078.8|9068.8|9077.8|9067.8|5
1633530470000|2021-10-06 14:27:50|9079|9069|9081|9071|9081.3|9071.3|9077.5|9067.5|18
1633530480000|2021-10-06 14:28:00|9081.3|9071.3|9084.5|9074.5|9084.5|9074.5|9081|9071|22
1633530490000|2021-10-06 14:28:10|9084.3|9074.3|9085.5|9075.5|9088.8|9078.8|9084.3|9074.3|12
1633530500000|2021-10-06 14:28:20|9085.3|9075.3|9082.8|9072.8|9085.3|9075.3|9082.5|9072.5|12
1633530510000|2021-10-06 14:28:30|9082.3|9072.3|9079.3|9069.3|9082.3|9072.3|9079.3|9069.3|10
1633530520000|2021-10-06 14:28:40|9080.3|9070.3|9081|9071|9081.5|9071.5|9079.8|9069.8|11
1633530530000|2021-10-06 14:28:50|9080.8|9070.8|9082.5|9072.5|9083.5|9073.5|9079.8|9069.8|16
1633530540000|2021-10-06 14:29:00|9082.8|9072.8|9086.8|9076.8|9087.8|9077.8|9082.8|9072.8|12
1633530550000|2021-10-06 14:29:10|9087|9077|9087|9077|9087.3|9077.3|9085.8|9075.8|11
1633530560000|2021-10-06 14:29:20|9086.8|9076.8|9082.3|9072.3|9087|9077|9082|9072|19
1633530570000|2021-10-06 14:29:30|9082.8|9072.8|9082.8|9072.8|9082.8|9072.8|9082.8|9072.8|1
1633530580000|2021-10-06 14:29:40|9083.5|9073.5|9084.8|9074.8|9086|9076|9083.5|9073.5|10
1633530590000|2021-10-06 14:29:50|9084.3|9074.3|9081.5|9071.5|9084.3|9074.3|9081.5|9071.5|7
1633530600000|2021-10-06 14:30:00|9081.8|9071.8|9081.8|9071.8|9084.8|9074.8|9081.3|9071.3|15
1633530610000|2021-10-06 14:30:10|9081.5|9071.5|9081.3|9071.3|9081.5|9071.5|9081.3|9071.3|4
1633530620000|2021-10-06 14:30:20|9081.8|9071.8|9081.8|9071.8|9081.8|9071.8|9081.8|9071.8|1
1633530630000|2021-10-06 14:30:30|9082|9072|9082.3|9072.3|9083|9073|9081.3|9071.3|17
1633530640000|2021-10-06 14:30:40|9081.8|9071.8|9082.5|9072.5|9084.3|9074.3|9080.8|9070.8|21
1633530650000|2021-10-06 14:30:50|9082.3|9072.3|9089|9079|9089|9079|9082.3|9072.3|17
1633530660000|2021-10-06 14:31:00|9088.8|9078.8|9089.5|9079.5|9091.5|9081.5|9087.5|9077.5|17
1633530670000|2021-10-06 14:31:10|9089.8|9079.8|9088|9078|9090.8|9080.8|9086.8|9076.8|11
1633530680000|2021-10-06 14:31:20|9087.8|9077.8|9089|9079|9089|9079|9085.3|9075.3|17
1633530690000|2021-10-06 14:31:30|9088.8|9078.8|9084.5|9074.5|9088.8|9078.8|9081.5|9071.5|20
1633530700000|2021-10-06 14:31:40|9084.3|9074.3|9084.5|9074.5|9086|9076|9084.3|9074.3|15
1633530710000|2021-10-06 14:31:50|9084.3|9074.3|9084.3|9074.3|9084.3|9074.3|9082.3|9072.3|12
1633530720000|2021-10-06 14:32:00|9084|9074|9085.8|9075.8|9085.8|9075.8|9083.8|9073.8|9
1633530730000|2021-10-06 14:32:10|9084.8|9074.8|9083.5|9073.5|9084.8|9074.8|9081.5|9071.5|14
1633530740000|2021-10-06 14:32:20|9083.3|9073.3|9091|9081|9091.3|9081.3|9083.3|9073.3|12
1633530750000|2021-10-06 14:32:30|9090.5|9080.5|9089.8|9079.8|9090.5|9080.5|9087.3|9077.3|9
1633530760000|2021-10-06 14:32:40|9090|9080|9089.3|9079.3|9090.3|9080.3|9089.3|9079.3|8
1633530770000|2021-10-06 14:32:50|9090|9080|9091.3|9081.3|9092.3|9082.3|9088.5|9078.5|12
1633530780000|2021-10-06 14:33:00|9091.5|9081.5|9088.5|9078.5|9091.8|9081.8|9086.3|9076.3|15
1633530790000|2021-10-06 14:33:10|9088|9078|9086|9076|9089.3|9079.3|9086|9076|11
1633530800000|2021-10-06 14:33:20|9085.8|9075.8|9087.5|9077.5|9087.5|9077.5|9083.3|9073.3|14
1633530810000|2021-10-06 14:33:30|9088|9078|9089|9079|9090.3|9080.3|9088|9078|10
1633530820000|2021-10-06 14:33:40|9088.5|9078.5|9088.8|9078.8|9088.8|9078.8|9085.8|9075.8|8
1633530830000|2021-10-06 14:33:50|9088.5|9078.5|9086.8|9076.8|9088.5|9078.5|9086.3|9076.3|6
1633530840000|2021-10-06 14:34:00|9087.3|9077.3|9084.5|9074.5|9088.8|9078.8|9083.8|9073.8|18
1633530850000|2021-10-06 14:34:10|9084.8|9074.8|9081.8|9071.8|9084.8|9074.8|9081.5|9071.5|14
1633530860000|2021-10-06 14:34:20|9081.3|9071.3|9081.8|9071.8|9083|9073|9081.3|9071.3|13
1633530870000|2021-10-06 14:34:30|9081.3|9071.3|9081.5|9071.5|9081.8|9071.8|9081|9071|14
1633530880000|2021-10-06 14:34:40|9081|9071|9086|9076|9087.8|9077.8|9081|9071|14
1633530890000|2021-10-06 14:34:50|9085.8|9075.8|9085.3|9075.3|9085.8|9075.8|9085.3|9075.3|4
1633530900000|2021-10-06 14:35:00|9085.5|9075.5|9082.3|9072.3|9085.5|9075.5|9082.3|9072.3|7
1633530910000|2021-10-06 14:35:10|9082.5|9072.5|9081.5|9071.5|9082.5|9072.5|9081.5|9071.5|8
1633530920000|2021-10-06 14:35:20|9081.3|9071.3|9081.5|9071.5|9081.5|9071.5|9081.3|9071.3|4
1633530930000|2021-10-06 14:35:30|9081.3|9071.3|9081|9071|9081.5|9071.5|9081|9071|4
1633530940000|2021-10-06 14:35:40|9081.3|9071.3|9083.8|9073.8|9084.5|9074.5|9080|9070|14
1633530950000|2021-10-06 14:35:50|9084|9074|9086|9076|9086|9076|9084|9074|6
1633530970000|2021-10-06 14:36:10|9086.3|9076.3|9088.5|9078.5|9088.8|9078.8|9086.3|9076.3|5
1633530990000|2021-10-06 14:36:30|9088.3|9078.3|9086|9076|9088.3|9078.3|9086|9076|2
1633531000000|2021-10-06 14:36:40|9085.8|9075.8|9085.8|9075.8|9085.8|9075.8|9085.8|9075.8|1
1633531010000|2021-10-06 14:36:50|9085|9075|9084|9074|9085.4|9075.4|9084|9074|6
1633531020000|2021-10-06 14:37:00|9083.8|9073.8|9076.3|9066.3|9083.8|9073.8|9076.3|9066.3|11
1633531030000|2021-10-06 14:37:10|9076|9066|9071.3|9061.3|9076|9066|9071.3|9061.3|8
1633531040000|2021-10-06 14:37:20|9071.1|9061.1|9071.3|9061.3|9072.3|9062.3|9070.3|9060.3|10
1633531050000|2021-10-06 14:37:30|9071.5|9061.5|9071.8|9061.8|9071.8|9061.8|9071.5|9061.5|4
1633531060000|2021-10-06 14:37:40|9071.3|9061.3|9072|9062|9072|9062|9071.3|9061.3|4
1633531070000|2021-10-06 14:37:50|9071.8|9061.8|9074.5|9064.5|9074.5|9064.5|9071.8|9061.8|5
1633531080000|2021-10-06 14:38:00|9074.8|9064.8|9075|9065|9075.3|9065.3|9074.8|9064.8|3
1633531090000|2021-10-06 14:38:10|9075.3|9065.3|9077|9067|9077.5|9067.5|9075.3|9065.3|6
1633531100000|2021-10-06 14:38:20|9076.8|9066.8|9076.3|9066.3|9076.8|9066.8|9076.3|9066.3|5
1633531110000|2021-10-06 14:38:30|9076|9066|9075.5|9065.5|9076.5|9066.5|9075.5|9065.5|3
1633531120000|2021-10-06 14:38:40|9076.5|9066.5|9074.5|9064.5|9076.5|9066.5|9074.5|9064.5|3
1633531130000|2021-10-06 14:38:50|9075.3|9065.3|9076.8|9066.8|9076.8|9066.8|9075.3|9065.3|3
1633531140000|2021-10-06 14:39:00|9076.5|9066.5|9076.8|9066.8|9077|9067|9076.5|9066.5|3
1633531150000|2021-10-06 14:39:10|9076.5|9066.5|9073.8|9063.8|9076.5|9066.5|9073.3|9063.3|14
1633531160000|2021-10-06 14:39:20|9074.5|9064.5|9076.5|9066.5|9076.5|9066.5|9073.6|9063.6|7
1633531170000|2021-10-06 14:39:30|9077|9067|9077|9067|9077.8|9067.8|9077|9067|5
1633531180000|2021-10-06 14:39:40|9076.5|9066.5|9076|9066|9076.5|9066.5|9076|9066|2
1633531190000|2021-10-06 14:39:50|9075.5|9065.5|9074.3|9064.3|9075.5|9065.5|9074.3|9064.3|3
1633531200000|2021-10-06 14:40:00|9073.5|9063.5|9074.5|9064.5|9074.5|9064.5|9072.8|9062.8|4
1633531210000|2021-10-06 14:40:10|9074.4|9064.4|9074.3|9064.3|9074.4|9064.4|9073|9063|5
1633531220000|2021-10-06 14:40:20|9074|9064|9073|9063|9074|9064|9073|9063|4
1633531230000|2021-10-06 14:40:30|9073.3|9063.3|9073|9063|9073.3|9063.3|9073|9063|8
1633531240000|2021-10-06 14:40:40|9072.8|9062.8|9074.5|9064.5|9075|9065|9072.8|9062.8|8
1633531250000|2021-10-06 14:40:50|9074.8|9064.8|9075|9065|9075.5|9065.5|9074.8|9064.8|4
1633531260000|2021-10-06 14:41:00|9075.3|9065.3|9076.3|9066.3|9076.3|9066.3|9075.3|9065.3|3
1633531270000|2021-10-06 14:41:10|9076|9066|9073.8|9063.8|9076|9066|9073.8|9063.8|6
1633531280000|2021-10-06 14:41:20|9073.5|9063.5|9073.3|9063.3|9073.5|9063.5|9073.3|9063.3|2
1633531290000|2021-10-06 14:41:30|9073|9063|9073.8|9063.8|9073.8|9063.8|9073|9063|4
1633531300000|2021-10-06 14:41:40|9073.5|9063.5|9073|9063|9073.5|9063.5|9073|9063|2
1633531310000|2021-10-06 14:41:50|9072.8|9062.8|9071.3|9061.3|9072.8|9062.8|9071.3|9061.3|3
1633531320000|2021-10-06 14:42:00|9071|9061|9068.8|9058.8|9071|9061|9066.8|9056.8|18
1633531330000|2021-10-06 14:42:10|9069|9059|9064.8|9054.8|9069|9059|9063.8|9053.8|11
1633531340000|2021-10-06 14:42:20|9065.3|9055.3|9066.3|9056.3|9067|9057|9065.3|9055.3|7
1633531350000|2021-10-06 14:42:30|9066|9056|9065.8|9055.8|9066|9056|9065.8|9055.8|2
1633531360000|2021-10-06 14:42:40|9066|9056|9066.3|9056.3|9066.3|9056.3|9066|9056|2
1633531370000|2021-10-06 14:42:50|9066.5|9056.5|9066.8|9056.8|9066.8|9056.8|9066.5|9056.5|2
1633531380000|2021-10-06 14:43:00|9066|9056|9065.3|9055.3|9066|9056|9065.3|9055.3|5
1633531390000|2021-10-06 14:43:10|9065|9055|9069.8|9059.8|9070|9060|9064.3|9054.3|15
1633531400000|2021-10-06 14:43:20|9070|9060|9071|9061|9071|9061|9070|9060|7
1633531410000|2021-10-06 14:43:30|9071.5|9061.5|9072.3|9062.3|9073|9063|9071.5|9061.5|8
1633531420000|2021-10-06 14:43:40|9072|9062|9067.8|9057.8|9072.3|9062.3|9067.5|9057.5|11
1633531430000|2021-10-06 14:43:50|9067|9057|9065.8|9055.8|9067|9057|9065.3|9055.3|7
1633531440000|2021-10-06 14:44:00|9065.3|9055.3|9062.8|9052.8|9065.3|9055.3|9062.8|9052.8|5
1633531450000|2021-10-06 14:44:10|9063.3|9053.3|9063.5|9053.5|9063.5|9053.5|9063|9053|4
1633531460000|2021-10-06 14:44:20|9063.8|9053.8|9063.8|9053.8|9064|9054|9061.8|9051.8|9
1633531470000|2021-10-06 14:44:30|9063.3|9053.3|9063.3|9053.3|9063.5|9053.5|9063.3|9053.3|3
1633531480000|2021-10-06 14:44:40|9063|9053|9062.3|9052.3|9063.6|9053.6|9062|9052|7
1633531490000|2021-10-06 14:44:50|9061.8|9051.8|9057.8|9047.8|9061.8|9051.8|9057.5|9047.5|7
1633531500000|2021-10-06 14:45:00|9057.5|9047.5|9058.4|9048.4|9059|9049|9057.5|9047.5|16
1633531510000|2021-10-06 14:45:10|9058.1|9048.1|9059|9049|9059|9049|9058.1|9048.1|5
1633531520000|2021-10-06 14:45:20|9059.3|9049.3|9061.8|9051.8|9061.8|9051.8|9059.3|9049.3|15
1633531530000|2021-10-06 14:45:30|9062.8|9052.8|9063.3|9053.3|9063.3|9053.3|9062.3|9052.3|18
1633531540000|2021-10-06 14:45:40|9063|9053|9063.3|9053.3|9063.8|9053.8|9062.5|9052.5|15
1633531550000|2021-10-06 14:45:50|9062.8|9052.8|9062.3|9052.3|9062.8|9052.8|9061.8|9051.8|12
1633531560000|2021-10-06 14:46:00|9062|9052|9060.3|9050.3|9062.3|9052.3|9059.8|9049.8|11
1633531570000|2021-10-06 14:46:10|9060|9050|9060|9050|9060|9050|9058.5|9048.5|5
1633531580000|2021-10-06 14:46:20|9060.8|9050.8|9061.5|9051.5|9061.6|9051.6|9060.8|9050.8|5
1633531590000|2021-10-06 14:46:30|9061|9051|9061.5|9051.5|9062|9052|9059.8|9049.8|13
1633531600000|2021-10-06 14:46:40|9061|9051|9061.5|9051.5|9061.5|9051.5|9061|9051|8
1633531610000|2021-10-06 14:46:50|9060.3|9050.3|9059.8|9049.8|9060.3|9050.3|9058.3|9048.3|12
1633531620000|2021-10-06 14:47:00|9059.5|9049.5|9056.5|9046.5|9060.8|9050.8|9056.5|9046.5|14
1633531630000|2021-10-06 14:47:10|9056.8|9046.8|9057.8|9047.8|9058.3|9048.3|9056.8|9046.8|6
1633531640000|2021-10-06 14:47:20|9058.3|9048.3|9056.5|9046.5|9058.3|9048.3|9056.5|9046.5|12
1633531650000|2021-10-06 14:47:30|9056.8|9046.8|9056.8|9046.8|9056.8|9046.8|9056|9046|5
1633531660000|2021-10-06 14:47:40|9057|9047|9058.5|9048.5|9058.5|9048.5|9057|9047|8
1633531670000|2021-10-06 14:47:50|9058.8|9048.8|9057.3|9047.3|9058.8|9048.8|9057.3|9047.3|9
1633531680000|2021-10-06 14:48:00|9056.8|9046.8|9058.3|9048.3|9058.3|9048.3|9056|9046|6
1633531690000|2021-10-06 14:48:10|9057.8|9047.8|9056|9046|9057.8|9047.8|9056|9046|5
1633531700000|2021-10-06 14:48:20|9056.5|9046.5|9056|9046|9056.8|9046.8|9056|9046|9
1633531710000|2021-10-06 14:48:30|9056.3|9046.3|9056|9046|9056.3|9046.3|9055.8|9045.8|4
1633531720000|2021-10-06 14:48:40|9056.5|9046.5|9057.3|9047.3|9058.5|9048.5|9056.5|9046.5|7
1633531730000|2021-10-06 14:48:50|9057|9047|9056.3|9046.3|9057.3|9047.3|9056|9046|7
1633531740000|2021-10-06 14:49:00|9058|9048|9058.3|9048.3|9058.3|9048.3|9058|9048|10
1633531750000|2021-10-06 14:49:10|9058|9048|9058.5|9048.5|9059|9049|9058|9048|17
1633531760000|2021-10-06 14:49:20|9058.8|9048.8|9061|9051|9061|9051|9058.8|9048.8|12
1633531770000|2021-10-06 14:49:30|9061.3|9051.3|9060.5|9050.5|9062.5|9052.5|9060.3|9050.3|9
1633531780000|2021-10-06 14:49:40|9059.5|9049.5|9061|9051|9061|9051|9059.5|9049.5|8
1633531790000|2021-10-06 14:49:50|9060.8|9050.8|9067.3|9057.3|9067.3|9057.3|9060.8|9050.8|10
1633531800000|2021-10-06 14:50:00|9067.5|9057.5|9065.3|9055.3|9068|9058|9065.3|9055.3|6
1633531810000|2021-10-06 14:50:10|9065|9055|9062.6|9052.6|9065|9055|9062.5|9052.5|7
1633531820000|2021-10-06 14:50:20|9062.5|9052.5|9061.5|9051.5|9062.5|9052.5|9060.8|9050.8|11
1633531830000|2021-10-06 14:50:30|9061.3|9051.3|9060.8|9050.8|9061.3|9051.3|9060.3|9050.3|5
1633531840000|2021-10-06 14:50:40|9060.5|9050.5|9062|9052|9062|9052|9060|9050|8
1633531850000|2021-10-06 14:50:50|9061.5|9051.5|9061.5|9051.5|9062.3|9052.3|9061|9051|12
1633531860000|2021-10-06 14:51:00|9061.3|9051.3|9060|9050|9062|9052|9060|9050|13
1633531870000|2021-10-06 14:51:10|9059.5|9049.5|9060|9050|9060|9050|9059.3|9049.3|4
1633531880000|2021-10-06 14:51:20|9063.5|9053.5|9067.5|9057.5|9067.5|9057.5|9063.4|9053.4|14
1633531890000|2021-10-06 14:51:30|9067.8|9057.8|9067.3|9057.3|9068|9058|9067.3|9057.3|7
1633531900000|2021-10-06 14:51:40|9067|9057|9067.5|9057.5|9068|9058|9067|9057|5
1633531910000|2021-10-06 14:51:50|9067.3|9057.3|9066.8|9056.8|9067.5|9057.5|9065.8|9055.8|10
1633531920000|2021-10-06 14:52:00|9067.3|9057.3|9066.3|9056.3|9068.3|9058.3|9066.3|9056.3|13
1633531930000|2021-10-06 14:52:10|9065.8|9055.8|9065.3|9055.3|9065.8|9055.8|9064.3|9054.3|11
1633531940000|2021-10-06 14:52:20|9065.5|9055.5|9067.3|9057.3|9068|9058|9065.5|9055.5|11
1633531950000|2021-10-06 14:52:30|9067|9057|9066.5|9056.5|9067.3|9057.3|9066.5|9056.5|4
1633531960000|2021-10-06 14:52:40|9066|9056|9063.3|9053.3|9066|9056|9063|9053|5
1633531970000|2021-10-06 14:52:50|9064.5|9054.5|9064.4|9054.4|9065|9055|9063.5|9053.5|4
1633531980000|2021-10-06 14:53:00|9064.1|9054.1|9062.6|9052.6|9064.1|9054.1|9062.6|9052.6|5
1633531990000|2021-10-06 14:53:10|9062.3|9052.3|9064.3|9054.3|9064.3|9054.3|9062|9052|5
1633532000000|2021-10-06 14:53:20|9064|9054|9063.8|9053.8|9064|9054|9063|9053|9
1633532010000|2021-10-06 14:53:30|9064.3|9054.3|9067|9057|9067|9057|9064.3|9054.3|14
1633532020000|2021-10-06 14:53:40|9066.5|9056.5|9066.3|9056.3|9067.5|9057.5|9066|9056|12
1633532030000|2021-10-06 14:53:50|9066.5|9056.5|9068.5|9058.5|9069.3|9059.3|9066.3|9056.3|12
1633532040000|2021-10-06 14:54:00|9068.8|9058.8|9070.3|9060.3|9070.3|9060.3|9068.8|9058.8|9
1633532050000|2021-10-06 14:54:10|9070.5|9060.5|9069.3|9059.3|9070.8|9060.8|9068.8|9058.8|12
1633532060000|2021-10-06 14:54:20|9069|9059|9064.8|9054.8|9070|9060|9064.8|9054.8|10
1633532070000|2021-10-06 14:54:30|9064.5|9054.5|9064.8|9054.8|9065|9055|9063|9053|17
1633532080000|2021-10-06 14:54:40|9064.5|9054.5|9067.3|9057.3|9067.5|9057.5|9064.5|9054.5|11
1633532090000|2021-10-06 14:54:50|9067.8|9057.8|9070.3|9060.3|9070.5|9060.5|9067.3|9057.3|13
1633532100000|2021-10-06 14:55:00|9070.5|9060.5|9069.3|9059.3|9070.8|9060.8|9065.8|9055.8|15
1633532110000|2021-10-06 14:55:10|9069.5|9059.5|9071.8|9061.8|9071.8|9061.8|9069.5|9059.5|8
1633532120000|2021-10-06 14:55:20|9071.5|9061.5|9073|9063|9073|9063|9070.8|9060.8|9
1633532130000|2021-10-06 14:55:30|9073.3|9063.3|9071.8|9061.8|9073.8|9063.8|9071.3|9061.3|9
1633532140000|2021-10-06 14:55:40|9072|9062|9073.3|9063.3|9073.5|9063.5|9072|9062|18
1633532150000|2021-10-06 14:55:50|9073|9063|9069.3|9059.3|9073|9063|9069.3|9059.3|8
1633532160000|2021-10-06 14:56:00|9068.3|9058.3|9068.6|9058.6|9070.6|9060.6|9067.5|9057.5|17
1633532170000|2021-10-06 14:56:10|9068.3|9058.3|9064.8|9054.8|9068.3|9058.3|9064.8|9054.8|6
1633532180000|2021-10-06 14:56:20|9065|9055|9065.3|9055.3|9065.5|9055.5|9064.8|9054.8|6
1633532190000|2021-10-06 14:56:30|9064.5|9054.5|9064.3|9054.3|9065|9055|9064.3|9054.3|6
1633532200000|2021-10-06 14:56:40|9064|9054|9063.6|9053.6|9064|9054|9062.5|9052.5|4
1633532210000|2021-10-06 14:56:50|9063.5|9053.5|9062.3|9052.3|9063.5|9053.5|9062.3|9052.3|6
1633532220000|2021-10-06 14:57:00|9062|9052|9061.5|9051.5|9062|9052|9061.5|9051.5|10
1633532230000|2021-10-06 14:57:10|9061.8|9051.8|9061.8|9051.8|9061.8|9051.8|9061.8|9051.8|1
1633532240000|2021-10-06 14:57:20|9062|9052|9061.5|9051.5|9062.3|9052.3|9061.5|9051.5|4
1633532260000|2021-10-06 14:57:40|9062.3|9052.3|9063.3|9053.3|9063.3|9053.3|9062.3|9052.3|2
1633532270000|2021-10-06 14:57:50|9063.5|9053.5|9063.5|9053.5|9063.5|9053.5|9063.3|9053.3|3
1633532280000|2021-10-06 14:58:00|9063.3|9053.3|9063.3|9053.3|9063.3|9053.3|9063.3|9053.3|1
1633532290000|2021-10-06 14:58:10|9063|9053|9062.3|9052.3|9063|9053|9061.5|9051.5|7
1633532300000|2021-10-06 14:58:20|9062.5|9052.5|9062.3|9052.3|9063.3|9053.3|9062.3|9052.3|9
1633532310000|2021-10-06 14:58:30|9062.5|9052.5|9063.3|9053.3|9063.3|9053.3|9062.5|9052.5|2
1633532320000|2021-10-06 14:58:40|9062.8|9052.8|9062.8|9052.8|9062.8|9052.8|9062.8|9052.8|1
1633532330000|2021-10-06 14:58:50|9062.5|9052.5|9061.3|9051.3|9062.5|9052.5|9061|9051|10
1633532340000|2021-10-06 14:59:00|9061.5|9051.5|9061.3|9051.3|9062.8|9052.8|9061.3|9051.3|6
1633532350000|2021-10-06 14:59:10|9061|9051|9059.3|9049.3|9061|9051|9059.3|9049.3|3
1633532360000|2021-10-06 14:59:20|9058.5|9048.5|9056.8|9046.8|9058.5|9048.5|9056.8|9046.8|10
1633532370000|2021-10-06 14:59:30|9057|9047|9057.5|9047.5|9057.5|9047.5|9057|9047|3
1633532380000|2021-10-06 14:59:40|9059|9049|9059.5|9049.5|9060.5|9050.5|9059|9049|4
1633532390000|2021-10-06 14:59:50|9059.8|9049.8|9059|9049|9059.8|9049.8|9058.5|9048.5|9
1633532400000|2021-10-06 15:00:00|9058.8|9048.8|9061.3|9051.3|9063.8|9053.8|9058.8|9048.8|19
1633532410000|2021-10-06 15:00:10|9061.5|9051.5|9060.5|9050.5|9061.5|9051.5|9060|9050|12
1633532420000|2021-10-06 15:00:20|9059.8|9049.8|9059.3|9049.3|9059.8|9049.8|9059.3|9049.3|6
1633532430000|2021-10-06 15:00:30|9059.5|9049.5|9057.8|9047.8|9059.5|9049.5|9057.5|9047.5|9
1633532440000|2021-10-06 15:00:40|9057.5|9047.5|9057.8|9047.8|9057.8|9047.8|9057.3|9047.3|8
1633532450000|2021-10-06 15:00:50|9057.3|9047.3|9057|9047|9058.1|9048.1|9057|9047|11
1633532460000|2021-10-06 15:01:00|9056.8|9046.8|9057.5|9047.5|9057.5|9047.5|9054.5|9044.5|10
1633532470000|2021-10-06 15:01:10|9058|9048|9064.3|9054.3|9064.4|9054.4|9058|9048|12
1633532480000|2021-10-06 15:01:20|9064.4|9054.4|9065.5|9055.5|9065.5|9055.5|9064.4|9054.4|5
1633532490000|2021-10-06 15:01:30|9066|9056|9066|9056|9066|9056|9066|9056|1
1633532500000|2021-10-06 15:01:40|9066.3|9056.3|9066.3|9056.3|9066.3|9056.3|9066.3|9056.3|1
1633532510000|2021-10-06 15:01:50|9067.8|9057.8|9070|9060|9070.3|9060.3|9067.8|9057.8|3
1633532520000|2021-10-06 15:02:00|9069.8|9059.8|9065.5|9055.5|9069.8|9059.8|9065.3|9055.3|10
1633532530000|2021-10-06 15:02:10|9065|9055|9063.3|9053.3|9065|9055|9062.8|9052.8|8
1633532540000|2021-10-06 15:02:20|9063|9053|9063.3|9053.3|9064.8|9054.8|9063|9053|5
1633532550000|2021-10-06 15:02:30|9063.5|9053.5|9064.3|9054.3|9064.8|9054.8|9063.5|9053.5|5
1633532560000|2021-10-06 15:02:40|9064.5|9054.5|9065|9055|9065|9055|9064.5|9054.5|5
1633532570000|2021-10-06 15:02:50|9064.8|9054.8|9063.3|9053.3|9064.8|9054.8|9063.3|9053.3|8
1633532580000|2021-10-06 15:03:00|9062.8|9052.8|9061.3|9051.3|9062.8|9052.8|9060.3|9050.3|9
1633532590000|2021-10-06 15:03:10|9060.5|9050.5|9062.8|9052.8|9062.8|9052.8|9060|9050|4
1633532600000|2021-10-06 15:03:20|9064.3|9054.3|9067|9057|9067|9057|9064.3|9054.3|4
1633532610000|2021-10-06 15:03:30|9066.8|9056.8|9067.5|9057.5|9068|9058|9066.8|9056.8|6
1633532620000|2021-10-06 15:03:40|9068.3|9058.3|9067.3|9057.3|9068.5|9058.5|9067.3|9057.3|6
1633532630000|2021-10-06 15:03:50|9067|9057|9067.5|9057.5|9067.5|9057.5|9067|9057|2
1633532640000|2021-10-06 15:04:00|9067|9057|9068.8|9058.8|9068.8|9058.8|9067|9057|4
1633532660000|2021-10-06 15:04:20|9068.5|9058.5|9067.3|9057.3|9068.5|9058.5|9067.3|9057.3|3
1633532670000|2021-10-06 15:04:30|9067|9057|9067|9057|9067|9057|9067|9057|1
1633532680000|2021-10-06 15:04:40|9066.3|9056.3|9061|9051|9066.3|9056.3|9061|9051|3
1633532690000|2021-10-06 15:04:50|9060.8|9050.8|9060|9050|9060.8|9050.8|9058.8|9048.8|8
1633532700000|2021-10-06 15:05:00|9059.8|9049.8|9055|9045|9059.8|9049.8|9055|9045|13
1633532720000|2021-10-06 15:05:20|9055.3|9045.3|9053.5|9043.5|9055.5|9045.5|9053.5|9043.5|8
1633532730000|2021-10-06 15:05:30|9054.5|9044.5|9054.8|9044.8|9055|9045|9054.5|9044.5|5
1633532740000|2021-10-06 15:05:40|9055|9045|9056|9046|9057.8|9047.8|9055|9045|7
1633532750000|2021-10-06 15:05:50|9055.8|9045.8|9054.5|9044.5|9055.8|9045.8|9054.5|9044.5|9
1633532760000|2021-10-06 15:06:00|9054.8|9044.8|9053.5|9043.5|9054.8|9044.8|9053.5|9043.5|6
1633532770000|2021-10-06 15:06:10|9053.3|9043.3|9052.8|9042.8|9053.3|9043.3|9052.8|9042.8|3
1633532780000|2021-10-06 15:06:20|9053|9043|9053.3|9043.3|9053.8|9043.8|9053|9043|4
1633532790000|2021-10-06 15:06:30|9052.3|9042.3|9053.3|9043.3|9053.3|9043.3|9052.3|9042.3|2
1633532800000|2021-10-06 15:06:40|9053|9043|9052.8|9042.8|9053|9043|9052.8|9042.8|2
1633532810000|2021-10-06 15:06:50|9053|9043|9053|9043|9053|9043|9053|9043|1
1633532820000|2021-10-06 15:07:00|9053.3|9043.3|9054.8|9044.8|9054.8|9044.8|9053.3|9043.3|3
1633532830000|2021-10-06 15:07:10|9055|9045|9052.8|9042.8|9055|9045|9052.8|9042.8|4
1633532840000|2021-10-06 15:07:20|9052.5|9042.5|9052.5|9042.5|9052.5|9042.5|9052.5|9042.5|1
1633532850000|2021-10-06 15:07:30|9052.3|9042.3|9054|9044|9054.3|9044.3|9052.3|9042.3|4
1633532860000|2021-10-06 15:07:40|9053.8|9043.8|9051.8|9041.8|9054.1|9044.1|9051.5|9041.5|11
1633532870000|2021-10-06 15:07:50|9052|9042|9051.8|9041.8|9052.5|9042.5|9051.8|9041.8|10
1633532900000|2021-10-06 15:08:20|9051.5|9041.5|9051.5|9041.5|9051.5|9041.5|9051.5|9041.5|1
1633532910000|2021-10-06 15:08:30|9052|9042|9053.5|9043.5|9053.5|9043.5|9051.5|9041.5|6
1633532920000|2021-10-06 15:08:40|9053.8|9043.8|9054.3|9044.3|9054.3|9044.3|9053.5|9043.5|7
1633532930000|2021-10-06 15:08:50|9054|9044|9054.3|9044.3|9054.3|9044.3|9054|9044|4
1633532940000|2021-10-06 15:09:00|9054.8|9044.8|9054.3|9044.3|9054.8|9044.8|9054.3|9044.3|5
1633532950000|2021-10-06 15:09:10|9054.5|9044.5|9054.3|9044.3|9054.5|9044.5|9054.3|9044.3|2
1633532960000|2021-10-06 15:09:20|9054|9044|9051.8|9041.8|9054|9044|9051.8|9041.8|8
1633532970000|2021-10-06 15:09:30|9051.5|9041.5|9050.5|9040.5|9051.8|9041.8|9050.5|9040.5|11
1633532980000|2021-10-06 15:09:40|9049.3|9039.3|9054.3|9044.3|9054.3|9044.3|9049.3|9039.3|13
1633532990000|2021-10-06 15:09:50|9054|9044|9054.3|9044.3|9054.3|9044.3|9054|9044|6
1633533000000|2021-10-06 15:10:00|9054.5|9044.5|9052|9042|9054.8|9044.8|9052|9042|8
1633533010000|2021-10-06 15:10:10|9051.8|9041.8|9051.3|9041.3|9051.8|9041.8|9050|9040|7
1633533020000|2021-10-06 15:10:20|9051|9041|9050.8|9040.8|9051.3|9041.3|9050.8|9040.8|6
1633533030000|2021-10-06 15:10:30|9051|9041|9052.8|9042.8|9053.5|9043.5|9051|9041|8
1633533040000|2021-10-06 15:10:40|9053.3|9043.3|9054|9044|9054.3|9044.3|9053.3|9043.3|7
1633533050000|2021-10-06 15:10:50|9054.3|9044.3|9054.8|9044.8|9054.8|9044.8|9054|9044|5
1633533060000|2021-10-06 15:11:00|9054.5|9044.5|9054.3|9044.3|9054.8|9044.8|9054|9044|14
1633533070000|2021-10-06 15:11:10|9054.5|9044.5|9055.5|9045.5|9055.5|9045.5|9054.5|9044.5|4
1633533090000|2021-10-06 15:11:30|9055.3|9045.3|9052.4|9042.4|9055.3|9045.3|9051.5|9041.5|7
1633533100000|2021-10-06 15:11:40|9052.3|9042.3|9051.8|9041.8|9052.5|9042.5|9051.8|9041.8|7
1633533120000|2021-10-06 15:12:00|9051.5|9041.5|9054|9044|9054.3|9044.3|9051.5|9041.5|13
1633533130000|2021-10-06 15:12:10|9053.8|9043.8|9053.8|9043.8|9054|9044|9053.5|9043.5|9
1633533140000|2021-10-06 15:12:20|9053.5|9043.5|9052.8|9042.8|9053.8|9043.8|9052.8|9042.8|5
1633533150000|2021-10-06 15:12:30|9052.3|9042.3|9054.8|9044.8|9054.8|9044.8|9052.3|9042.3|5
1633533170000|2021-10-06 15:12:50|9054.5|9044.5|9053.8|9043.8|9054.5|9044.5|9053.8|9043.8|3
1633533180000|2021-10-06 15:13:00|9054|9044|9054.3|9044.3|9054.3|9044.3|9054|9044|2
1633533190000|2021-10-06 15:13:10|9054.5|9044.5|9058.3|9048.3|9058.3|9048.3|9054.5|9044.5|12
1633533200000|2021-10-06 15:13:20|9058|9048|9057.5|9047.5|9058|9048|9057.5|9047.5|3
1633533210000|2021-10-06 15:13:30|9057.3|9047.3|9057.3|9047.3|9057.5|9047.5|9057|9047|6
1633533220000|2021-10-06 15:13:40|9057|9047|9056.8|9046.8|9057.3|9047.3|9056.8|9046.8|4
1633533230000|2021-10-06 15:13:50|9056.3|9046.3|9052.3|9042.3|9056.3|9046.3|9052.3|9042.3|5
1633533240000|2021-10-06 15:14:00|9052.5|9042.5|9051.3|9041.3|9052.5|9042.5|9051.3|9041.3|10
1633533260000|2021-10-06 15:14:20|9051|9041|9052|9042|9052.5|9042.5|9051|9041|10
1633533270000|2021-10-06 15:14:30|9052.5|9042.5|9054|9044|9054|9044|9052.5|9042.5|16
1633533280000|2021-10-06 15:14:40|9053.8|9043.8|9054.3|9044.3|9054.3|9044.3|9053.3|9043.3|7
1633533290000|2021-10-06 15:14:50|9054.5|9044.5|9054|9044|9055.3|9045.3|9054|9044|8
1633533300000|2021-10-06 15:15:00|9054.3|9044.3|9054|9044|9054.3|9044.3|9052.3|9042.3|14
1633533310000|2021-10-06 15:15:10|9053.5|9043.5|9053.8|9043.8|9053.8|9043.8|9053.5|9043.5|4
1633533320000|2021-10-06 15:15:20|9054.8|9044.8|9057|9047|9057.3|9047.3|9054.8|9044.8|7
1633533330000|2021-10-06 15:15:30|9056.8|9046.8|9056.3|9046.3|9056.8|9046.8|9056.3|9046.3|2
1633533340000|2021-10-06 15:15:40|9056.5|9046.5|9055.3|9045.3|9056.8|9046.8|9055.3|9045.3|6
1633533350000|2021-10-06 15:15:50|9055.8|9045.8|9054.3|9044.3|9055.8|9045.8|9054|9044|7
1633533360000|2021-10-06 15:16:00|9054|9044|9053.3|9043.3|9054|9044|9053.3|9043.3|3
1633533370000|2021-10-06 15:16:10|9053.5|9043.5|9052.3|9042.3|9053.5|9043.5|9050.8|9040.8|10
1633533380000|2021-10-06 15:16:20|9052|9042|9051.5|9041.5|9053.3|9043.3|9051.5|9041.5|7
1633533390000|2021-10-06 15:16:30|9051.3|9041.3|9051.5|9041.5|9051.5|9041.5|9051.3|9041.3|2
1633533410000|2021-10-06 15:16:50|9051|9041|9049|9039|9051|9041|9048.3|9038.3|10
1633533420000|2021-10-06 15:17:00|9048.8|9038.8|9049.5|9039.5|9050.5|9040.5|9048|9038|21
1633533430000|2021-10-06 15:17:10|9049.3|9039.3|9048.3|9038.3|9050|9040|9048.3|9038.3|12
1633533440000|2021-10-06 15:17:20|9049|9039|9049.3|9039.3|9050|9040|9049|9039|10
1633533450000|2021-10-06 15:17:30|9049.5|9039.5|9049.8|9039.8|9050.5|9040.5|9049.5|9039.5|9
1633533460000|2021-10-06 15:17:40|9049|9039|9048.5|9038.5|9049.3|9039.3|9048|9038|8
1633533470000|2021-10-06 15:17:50|9048.8|9038.8|9048|9038|9048.8|9038.8|9048|9038|6
1633533480000|2021-10-06 15:18:00|9047.8|9037.8|9048.5|9038.5|9048.5|9038.5|9047|9037|8
1633533490000|2021-10-06 15:18:10|9048|9038|9046.3|9036.3|9048.3|9038.3|9046|9036|12
1633533500000|2021-10-06 15:18:20|9046.5|9036.5|9046.3|9036.3|9046.8|9036.8|9046|9036|5
1633533510000|2021-10-06 15:18:30|9045.8|9035.8|9041.5|9031.5|9045.8|9035.8|9041|9031|8
1633533520000|2021-10-06 15:18:40|9041.8|9031.8|9044.3|9034.3|9044.3|9034.3|9041.8|9031.8|10
1633533530000|2021-10-06 15:18:50|9044|9034|9042.8|9032.8|9044|9034|9042.8|9032.8|7
1633533540000|2021-10-06 15:19:00|9042.3|9032.3|9037.5|9027.5|9042.8|9032.8|9037.5|9027.5|13
1633533550000|2021-10-06 15:19:10|9037.8|9027.8|9036.8|9026.8|9039.5|9029.5|9035.3|9025.3|11
1633533560000|2021-10-06 15:19:20|9036.3|9026.3|9035.8|9025.8|9038.5|9028.5|9035.8|9025.8|10
1633533570000|2021-10-06 15:19:30|9036.3|9026.3|9037|9027|9039.3|9029.3|9036.3|9026.3|9
1633533580000|2021-10-06 15:19:40|9036.3|9026.3|9042.3|9032.3|9042.3|9032.3|9036.3|9026.3|13
1633533590000|2021-10-06 15:19:50|9042|9032|9042.5|9032.5|9044|9034|9041.8|9031.8|8
1633533600000|2021-10-06 15:20:00|9042.8|9032.8|9039.8|9029.8|9042.8|9032.8|9039.5|9029.5|8
1633533610000|2021-10-06 15:20:10|9039.5|9029.5|9044.3|9034.3|9044.5|9034.5|9039.5|9029.5|18
1633533620000|2021-10-06 15:20:20|9044.5|9034.5|9044.3|9034.3|9045.3|9035.3|9042.8|9032.8|12
1633533630000|2021-10-06 15:20:30|9044.5|9034.5|9043.8|9033.8|9045|9035|9040.9|9030.9|14
1633533640000|2021-10-06 15:20:40|9044.3|9034.3|9040.8|9030.8|9044.3|9034.3|9040.8|9030.8|6
1633533650000|2021-10-06 15:20:50|9040.5|9030.5|9042.3|9032.3|9042.5|9032.5|9040|9030|7
1633533660000|2021-10-06 15:21:00|9042.5|9032.5|9040.8|9030.8|9043|9033|9040.3|9030.3|15
1633533670000|2021-10-06 15:21:10|9041|9031|9042.5|9032.5|9043.3|9033.3|9041|9031|7
1633533680000|2021-10-06 15:21:20|9042|9032|9045|9035|9045|9035|9041.3|9031.3|11
1633533690000|2021-10-06 15:21:30|9045.3|9035.3|9045.5|9035.5|9045.5|9035.5|9045|9035|6
1633533700000|2021-10-06 15:21:40|9045.8|9035.8|9046.3|9036.3|9046.5|9036.5|9045.5|9035.5|13
1633533710000|2021-10-06 15:21:50|9046.5|9036.5|9049.3|9039.3|9049.5|9039.5|9046.5|9036.5|13
1633533720000|2021-10-06 15:22:00|9049.5|9039.5|9049|9039|9049.5|9039.5|9049|9039|5
1633533730000|2021-10-06 15:22:10|9048.8|9038.8|9047|9037|9048.8|9038.8|9047|9037|6
1633533740000|2021-10-06 15:22:20|9046.5|9036.5|9047|9037|9047|9037|9046|9036|7
1633533750000|2021-10-06 15:22:30|9046.8|9036.8|9045|9035|9046.8|9036.8|9045|9035|8
1633533760000|2021-10-06 15:22:40|9044.8|9034.8|9044|9034|9045.5|9035.5|9044|9034|10
1633533770000|2021-10-06 15:22:50|9044.5|9034.5|9044.3|9034.3|9044.5|9034.5|9043.5|9033.5|4
1633533780000|2021-10-06 15:23:00|9044|9034|9043.8|9033.8|9044.3|9034.3|9043.5|9033.5|5
1633533790000|2021-10-06 15:23:10|9044|9034|9039|9029|9044|9034|9039|9029|9
1633533800000|2021-10-06 15:23:20|9039.8|9029.8|9039.8|9029.8|9039.8|9029.8|9039|9029|10
1633533810000|2021-10-06 15:23:30|9039|9029|9040.3|9030.3|9040.3|9030.3|9039|9029|12
1633533820000|2021-10-06 15:23:40|9039.8|9029.8|9041.3|9031.3|9041.5|9031.5|9039.8|9029.8|6
1633533830000|2021-10-06 15:23:50|9041|9031|9040.3|9030.3|9041|9031|9040|9030|6
1633533840000|2021-10-06 15:24:00|9040|9030|9039.3|9029.3|9040.3|9030.3|9038|9028|11
1633533850000|2021-10-06 15:24:10|9038.5|9028.5|9039|9029|9039|9029|9037.8|9027.8|11
1633533860000|2021-10-06 15:24:20|9038.3|9028.3|9039|9029|9039.5|9029.5|9038.3|9028.3|11
1633533870000|2021-10-06 15:24:30|9038.8|9028.8|9038.3|9028.3|9039.5|9029.5|9038.3|9028.3|11
1633533880000|2021-10-06 15:24:40|9038.8|9028.8|9039.3|9029.3|9039.3|9029.3|9038.3|9028.3|6
1633533890000|2021-10-06 15:24:50|9039|9029|9038.3|9028.3|9039.3|9029.3|9038.3|9028.3|4
1633533900000|2021-10-06 15:25:00|9038|9028|9038|9028|9038|9028|9037.8|9027.8|3
1633533910000|2021-10-06 15:25:10|9038.5|9028.5|9042.5|9032.5|9042.5|9032.5|9038.5|9028.5|3
1633533920000|2021-10-06 15:25:20|9042.3|9032.3|9043.3|9033.3|9043.3|9033.3|9042.3|9032.3|6
1633533930000|2021-10-06 15:25:30|9043|9033|9044.3|9034.3|9044.8|9034.8|9042.5|9032.5|11
1633533940000|2021-10-06 15:25:40|9044|9034|9043.5|9033.5|9044.3|9034.3|9043.3|9033.3|11
1633533950000|2021-10-06 15:25:50|9043.8|9033.8|9046.8|9036.8|9046.8|9036.8|9043.8|9033.8|7
1633533960000|2021-10-06 15:26:00|9047|9037|9048.5|9038.5|9048.5|9038.5|9047|9037|7
1633533970000|2021-10-06 15:26:10|9048.3|9038.3|9048.3|9038.3|9049.3|9039.3|9047.5|9037.5|15
1633533980000|2021-10-06 15:26:20|9048.8|9038.8|9049.5|9039.5|9049.5|9039.5|9048.5|9038.5|6
1633533990000|2021-10-06 15:26:30|9049.8|9039.8|9049.5|9039.5|9049.8|9039.8|9048|9038|11
1633534000000|2021-10-06 15:26:40|9049|9039|9050.5|9040.5|9050.5|9040.5|9049|9039|7
1633534010000|2021-10-06 15:26:50|9050.3|9040.3|9050.5|9040.5|9050.5|9040.5|9050.3|9040.3|2
1633534020000|2021-10-06 15:27:00|9051|9041|9051.5|9041.5|9052.3|9042.3|9051|9041|5
1633534030000|2021-10-06 15:27:10|9053|9043|9053.3|9043.3|9053.4|9043.4|9052.3|9042.3|11
1633534040000|2021-10-06 15:27:20|9052.8|9042.8|9053.8|9043.8|9054|9044|9052.8|9042.8|7
1633534050000|2021-10-06 15:27:30|9053.5|9043.5|9055|9045|9055|9045|9053.3|9043.3|6
1633534060000|2021-10-06 15:27:40|9054.8|9044.8|9054|9044|9054.8|9044.8|9054|9044|2
1633534070000|2021-10-06 15:27:50|9053.3|9043.3|9051.8|9041.8|9053.3|9043.3|9051.8|9041.8|4
1633534080000|2021-10-06 15:28:00|9051.5|9041.5|9049.5|9039.5|9051.5|9041.5|9049.5|9039.5|5
1633534090000|2021-10-06 15:28:10|9048.5|9038.5|9046.8|9036.8|9048.5|9038.5|9046.8|9036.8|10
1633534100000|2021-10-06 15:28:20|9047|9037|9044.5|9034.5|9047|9037|9044.5|9034.5|5
1633534110000|2021-10-06 15:28:30|9044.3|9034.3|9043.3|9033.3|9044.3|9034.3|9043|9033|9
1633534120000|2021-10-06 15:28:40|9043|9033|9043|9033|9043|9033|9043|9033|1
1633534130000|2021-10-06 15:28:50|9042.5|9032.5|9040.3|9030.3|9042.5|9032.5|9039.8|9029.8|14
1633534140000|2021-10-06 15:29:00|9040.5|9030.5|9040.5|9030.5|9040.5|9030.5|9040.3|9030.3|3
1633534150000|2021-10-06 15:29:10|9040.3|9030.3|9037.3|9027.3|9040.3|9030.3|9036.8|9026.8|6
1633534160000|2021-10-06 15:29:20|9037.8|9027.8|9039.3|9029.3|9039.8|9029.8|9037.8|9027.8|20
1633534170000|2021-10-06 15:29:30|9039|9029|9039.3|9029.3|9039.3|9029.3|9039|9029|2
1633534180000|2021-10-06 15:29:40|9038.8|9028.8|9040|9030|9040|9030|9038|9028|8
1633534190000|2021-10-06 15:29:50|9039.5|9029.5|9041|9031|9041.3|9031.3|9039.5|9029.5|8
1633534200000|2021-10-06 15:30:00|9041.5|9031.5|9038.8|9028.8|9043.3|9033.3|9038.8|9028.8|12
1633534210000|2021-10-06 15:30:10|9039|9029|9038.5|9028.5|9039|9029|9038.3|9028.3|7
1633534220000|2021-10-06 15:30:20|9038.8|9028.8|9040.8|9030.8|9041.3|9031.3|9038.8|9028.8|7
1633534230000|2021-10-06 15:30:30|9041.3|9031.3|9046.8|9036.8|9047.5|9037.5|9041.3|9031.3|15
1633534240000|2021-10-06 15:30:40|9047.5|9037.5|9045|9035|9047.5|9037.5|9044.3|9034.3|13
1633534250000|2021-10-06 15:30:50|9044.8|9034.8|9043.5|9033.5|9045|9035|9043.5|9033.5|5
1633534260000|2021-10-06 15:31:00|9043|9033|9046.3|9036.3|9049.9|9039.9|9042.8|9032.8|17
1633534270000|2021-10-06 15:31:10|9046.5|9036.5|9047.5|9037.5|9048|9038|9046.5|9036.5|9
1633534280000|2021-10-06 15:31:20|9048.5|9038.5|9045.8|9035.8|9048.5|9038.5|9045.4|9035.4|9
1633534290000|2021-10-06 15:31:30|9045.5|9035.5|9043.5|9033.5|9045.5|9035.5|9043.5|9033.5|12
1633534300000|2021-10-06 15:31:40|9043|9033|9042.8|9032.8|9043.3|9033.3|9042.8|9032.8|6
1633534310000|2021-10-06 15:31:50|9042.5|9032.5|9040.3|9030.3|9042.5|9032.5|9040.3|9030.3|6
1633534320000|2021-10-06 15:32:00|9039.5|9029.5|9040.8|9030.8|9040.8|9030.8|9039.3|9029.3|10
1633534330000|2021-10-06 15:32:10|9040.5|9030.5|9040.3|9030.3|9040.5|9030.5|9039.3|9029.3|8
1633534340000|2021-10-06 15:32:20|9039.8|9029.8|9040.3|9030.3|9041.5|9031.5|9039.8|9029.8|10
1633534350000|2021-10-06 15:32:30|9040.5|9030.5|9040.8|9030.8|9040.8|9030.8|9040.5|9030.5|2
1633534360000|2021-10-06 15:32:40|9041.5|9031.5|9040|9030|9041.5|9031.5|9039.8|9029.8|3
1633534370000|2021-10-06 15:32:50|9041|9031|9042.5|9032.5|9044|9034|9041|9031|12
1633534380000|2021-10-06 15:33:00|9041.5|9031.5|9041|9031|9043|9033|9041|9031|16
1633534390000|2021-10-06 15:33:10|9040.5|9030.5|9040|9030|9040.5|9030.5|9039.5|9029.5|12
1633534400000|2021-10-06 15:33:20|9039.5|9029.5|9038|9028|9040.5|9030.5|9038|9028|10
1633534410000|2021-10-06 15:33:30|9038.3|9028.3|9039|9029|9039|9029|9038|9028|7
1633534420000|2021-10-06 15:33:40|9039.3|9029.3|9039|9029|9039.3|9029.3|9038.5|9028.5|10
1633534430000|2021-10-06 15:33:50|9039.3|9029.3|9040.3|9030.3|9040.3|9030.3|9039|9029|9
1633534440000|2021-10-06 15:34:00|9039.8|9029.8|9040.8|9030.8|9040.8|9030.8|9039.8|9029.8|8
1633534450000|2021-10-06 15:34:10|9041.5|9031.5|9042.8|9032.8|9042.8|9032.8|9041.5|9031.5|4
1633534460000|2021-10-06 15:34:20|9042.3|9032.3|9042.3|9032.3|9044|9034|9041.8|9031.8|10
1633534470000|2021-10-06 15:34:30|9043|9033|9042.8|9032.8|9043.8|9033.8|9042.8|9032.8|5
1633534480000|2021-10-06 15:34:40|9042.3|9032.3|9042.3|9032.3|9043.3|9033.3|9041.8|9031.8|6
1633534490000|2021-10-06 15:34:50|9042|9032|9043.3|9033.3|9043.3|9033.3|9040.8|9030.8|11
1633534500000|2021-10-06 15:35:00|9043.5|9033.5|9039.3|9029.3|9043.8|9033.8|9039|9029|8
1633534510000|2021-10-06 15:35:10|9039.5|9029.5|9040|9030|9040|9030|9039.5|9029.5|7
1633534520000|2021-10-06 15:35:20|9039.8|9029.8|9038.8|9028.8|9039.8|9029.8|9038.8|9028.8|6
1633534530000|2021-10-06 15:35:30|9039|9029|9041.5|9031.5|9041.8|9031.8|9039|9029|8
1633534540000|2021-10-06 15:35:40|9042.3|9032.3|9042.8|9032.8|9043.8|9033.8|9042|9032|9
1633534550000|2021-10-06 15:35:50|9043|9033|9038.5|9028.5|9043|9033|9038.3|9028.3|12
1633534560000|2021-10-06 15:36:00|9038|9028|9038.8|9028.8|9039.3|9029.3|9037.5|9027.5|10
1633534570000|2021-10-06 15:36:10|9038.5|9028.5|9038.5|9028.5|9039|9029|9037.8|9027.8|4
1633534580000|2021-10-06 15:36:20|9038.3|9028.3|9040.8|9030.8|9041.3|9031.3|9038.3|9028.3|10
1633534590000|2021-10-06 15:36:30|9041|9031|9040.5|9030.5|9043|9033|9040.5|9030.5|9
1633534600000|2021-10-06 15:36:40|9041.5|9031.5|9039.5|9029.5|9041.5|9031.5|9039.3|9029.3|8
1633534610000|2021-10-06 15:36:50|9040|9030|9039.3|9029.3|9040|9030|9039.3|9029.3|6
1633534620000|2021-10-06 15:37:00|9039|9029|9038.5|9028.5|9039.5|9029.5|9038.5|9028.5|5
1633534630000|2021-10-06 15:37:10|9039.5|9029.5|9040.3|9030.3|9040.8|9030.8|9039.3|9029.3|7
1633534640000|2021-10-06 15:37:20|9040|9030|9040.3|9030.3|9040.3|9030.3|9040|9030|2
1633534650000|2021-10-06 15:37:30|9039.8|9029.8|9039.8|9029.8|9040.3|9030.3|9039.5|9029.5|5
1633534660000|2021-10-06 15:37:40|9040.5|9030.5|9040|9030|9040.5|9030.5|9039.3|9029.3|9
1633534670000|2021-10-06 15:37:50|9040.3|9030.3|9038.5|9028.5|9040.3|9030.3|9038.5|9028.5|3
1633534680000|2021-10-06 15:38:00|9038.3|9028.3|9034.5|9024.5|9038.3|9028.3|9034.5|9024.5|8
1633534690000|2021-10-06 15:38:10|9035|9025|9034|9024|9035|9025|9033.8|9023.8|7
1633534700000|2021-10-06 15:38:20|9035|9025|9035.3|9025.3|9035.3|9025.3|9034.5|9024.5|4
1633534710000|2021-10-06 15:38:30|9034.8|9024.8|9034|9024|9034.8|9024.8|9034|9024|2
1633534720000|2021-10-06 15:38:40|9033.8|9023.8|9033.3|9023.3|9033.8|9023.8|9032|9022|6
1633534730000|2021-10-06 15:38:50|9033.5|9023.5|9033.3|9023.3|9034|9024|9033.3|9023.3|3
1633534740000|2021-10-06 15:39:00|9033|9023|9033|9023|9033|9023|9032.3|9022.3|5
1633534750000|2021-10-06 15:39:10|9032.8|9022.8|9034.3|9024.3|9034.3|9024.3|9032.5|9022.5|6
1633534760000|2021-10-06 15:39:20|9034|9024|9034|9024|9034|9024|9033.3|9023.3|6
1633534770000|2021-10-06 15:39:30|9034.3|9024.3|9036|9026|9036.3|9026.3|9034.3|9024.3|12
1633534780000|2021-10-06 15:39:40|9036.8|9026.8|9035.5|9025.5|9036.8|9026.8|9035.3|9025.3|8
1633534790000|2021-10-06 15:39:50|9035.8|9025.8|9036.5|9026.5|9036.5|9026.5|9035.8|9025.8|3
1633534800000|2021-10-06 15:40:00|9036.8|9026.8|9046.3|9036.3|9047|9037|9036.5|9026.5|20
1633534810000|2021-10-06 15:40:10|9045.8|9035.8|9047|9037|9047|9037|9045.8|9035.8|4
1633534820000|2021-10-06 15:40:20|9047.3|9037.3|9049|9039|9049.3|9039.3|9047.3|9037.3|9
1633534830000|2021-10-06 15:40:30|9048.8|9038.8|9046.4|9036.4|9048.8|9038.8|9044|9034|15
1633534840000|2021-10-06 15:40:40|9047.1|9037.1|9046.1|9036.1|9047.1|9037.1|9046.1|9036.1|7
1633534850000|2021-10-06 15:40:50|9046|9036|9046.3|9036.3|9046.5|9036.5|9043.9|9033.9|13
1633534860000|2021-10-06 15:41:00|9046.5|9036.5|9047.5|9037.5|9047.5|9037.5|9046.3|9036.3|9
1633534870000|2021-10-06 15:41:10|9047.3|9037.3|9046.3|9036.3|9047.3|9037.3|9046.3|9036.3|4
1633534880000|2021-10-06 15:41:20|9046.5|9036.5|9047.8|9037.8|9048|9038|9046.3|9036.3|6
1633534890000|2021-10-06 15:41:30|9047|9037|9047.8|9037.8|9047.8|9037.8|9046.5|9036.5|4
1633534900000|2021-10-06 15:41:40|9047.5|9037.5|9047.5|9037.5|9047.5|9037.5|9047.5|9037.5|1
1633534910000|2021-10-06 15:41:50|9047.3|9037.3|9047|9037|9047.5|9037.5|9046.8|9036.8|7
1633534920000|2021-10-06 15:42:00|9047.3|9037.3|9046.8|9036.8|9048.5|9038.5|9046.8|9036.8|12
1633534930000|2021-10-06 15:42:10|9047|9037|9041.8|9031.8|9047.3|9037.3|9041.4|9031.4|11
1633534940000|2021-10-06 15:42:20|9041.5|9031.5|9039.3|9029.3|9041.5|9031.5|9036.8|9026.8|11
1633534950000|2021-10-06 15:42:30|9039.8|9029.8|9041.3|9031.3|9041.5|9031.5|9039.8|9029.8|7
1633534960000|2021-10-06 15:42:40|9041.5|9031.5|9042.5|9032.5|9042.5|9032.5|9041.5|9031.5|5
1633534970000|2021-10-06 15:42:50|9042.8|9032.8|9043.3|9033.3|9043.3|9033.3|9042.8|9032.8|4
1633534980000|2021-10-06 15:43:00|9043.5|9033.5|9045.5|9035.5|9046|9036|9043.5|9033.5|11
1633534990000|2021-10-06 15:43:10|9045.8|9035.8|9045.8|9035.8|9047.3|9037.3|9045.5|9035.5|8
1633535000000|2021-10-06 15:43:20|9045.5|9035.5|9046.5|9036.5|9047.5|9037.5|9045.5|9035.5|8
1633535010000|2021-10-06 15:43:30|9046.8|9036.8|9046|9036|9046.8|9036.8|9045.5|9035.5|15
1633535020000|2021-10-06 15:43:40|9045.8|9035.8|9045.8|9035.8|9046|9036|9045.8|9035.8|5
1633535030000|2021-10-06 15:43:50|9046|9036|9046|9036|9046|9036|9045.5|9035.5|7
1633535040000|2021-10-06 15:44:00|9046.5|9036.5|9043.8|9033.8|9046.5|9036.5|9043.8|9033.8|10
1633535050000|2021-10-06 15:44:10|9044|9034|9044.3|9034.3|9044.8|9034.8|9043.8|9033.8|11
1633535060000|2021-10-06 15:44:20|9044.5|9034.5|9044.5|9034.5|9044.8|9034.8|9044.3|9034.3|7
1633535070000|2021-10-06 15:44:30|9044.3|9034.3|9044.3|9034.3|9044.8|9034.8|9044.3|9034.3|5
1633535080000|2021-10-06 15:44:40|9044.5|9034.5|9043.5|9033.5|9045|9035|9043.5|9033.5|6
1633535090000|2021-10-06 15:44:50|9043.8|9033.8|9046.8|9036.8|9047.5|9037.5|9043.3|9033.3|14
1633535100000|2021-10-06 15:45:00|9046.5|9036.5|9049|9039|9049.5|9039.5|9046.5|9036.5|11
1633535110000|2021-10-06 15:45:10|9049.3|9039.3|9047.3|9037.3|9050.3|9040.3|9047.3|9037.3|11
1633535120000|2021-10-06 15:45:20|9047.5|9037.5|9050.5|9040.5|9051|9041|9047.5|9037.5|14
1633535130000|2021-10-06 15:45:30|9050.8|9040.8|9050|9040|9051|9041|9050|9040|5
1633535140000|2021-10-06 15:45:40|9050.8|9040.8|9054|9044|9054|9044|9050.8|9040.8|6
1633535150000|2021-10-06 15:45:50|9054.5|9044.5|9051|9041|9054.5|9044.5|9051|9041|6
1633535160000|2021-10-06 15:46:00|9050.1|9040.1|9049|9039|9050.1|9040.1|9049|9039|5
1633535170000|2021-10-06 15:46:10|9048.8|9038.8|9050|9040|9050|9040|9048.8|9038.8|4
1633535180000|2021-10-06 15:46:20|9050.5|9040.5|9048.8|9038.8|9051.3|9041.3|9048|9038|12
1633535190000|2021-10-06 15:46:30|9047.8|9037.8|9048.8|9038.8|9049|9039|9047.8|9037.8|7
1633535200000|2021-10-06 15:46:40|9048|9038|9045.5|9035.5|9048.8|9038.8|9045.5|9035.5|9
1633535210000|2021-10-06 15:46:50|9045.8|9035.8|9045.8|9035.8|9046|9036|9045.3|9035.3|5
1633535220000|2021-10-06 15:47:00|9046|9036|9046.5|9036.5|9046.5|9036.5|9045.8|9035.8|6
1633535230000|2021-10-06 15:47:10|9046.8|9036.8|9048.8|9038.8|9049|9039|9046.8|9036.8|15
1633535240000|2021-10-06 15:47:20|9049|9039|9053|9043|9053|9043|9049|9039|12
1633535250000|2021-10-06 15:47:30|9053.5|9043.5|9054.3|9044.3|9054.3|9044.3|9053|9043|12
1633535260000|2021-10-06 15:47:40|9053.5|9043.5|9050.3|9040.3|9053.5|9043.5|9050|9040|11
1633535270000|2021-10-06 15:47:50|9050|9040|9050.3|9040.3|9050.3|9040.3|9050|9040|4
1633535280000|2021-10-06 15:48:00|9049.8|9039.8|9049|9039|9049.8|9039.8|9048.3|9038.3|12
1633535290000|2021-10-06 15:48:10|9049.5|9039.5|9048.3|9038.3|9049.5|9039.5|9048|9038|11
1633535300000|2021-10-06 15:48:20|9048|9038|9044.8|9034.8|9048|9038|9043.8|9033.8|14
1633535310000|2021-10-06 15:48:30|9045|9035|9047|9037|9047.5|9037.5|9045|9035|15
1633535320000|2021-10-06 15:48:40|9046.3|9036.3|9048.5|9038.5|9050|9040|9046.3|9036.3|7
1633535330000|2021-10-06 15:48:50|9049.5|9039.5|9050|9040|9051|9041|9049.5|9039.5|12
1633535340000|2021-10-06 15:49:00|9050.5|9040.5|9052.5|9042.5|9052.5|9042.5|9050.5|9040.5|13
1633535350000|2021-10-06 15:49:10|9053|9043|9058.3|9048.3|9058.3|9048.3|9053|9043|20
1633535360000|2021-10-06 15:49:20|9058.5|9048.5|9056.5|9046.5|9058.5|9048.5|9055.5|9045.5|10
1633535370000|2021-10-06 15:49:30|9055.3|9045.3|9058|9048|9058.3|9048.3|9055.3|9045.3|14
1633535380000|2021-10-06 15:49:40|9057.5|9047.5|9054.3|9044.3|9057.5|9047.5|9054.3|9044.3|10
1633535390000|2021-10-06 15:49:50|9053|9043|9054.4|9044.4|9054.4|9044.4|9052|9042|9
1633535400000|2021-10-06 15:50:00|9054.3|9044.3|9056.3|9046.3|9056.3|9046.3|9053.6|9043.6|9
1633535410000|2021-10-06 15:50:10|9056|9046|9056.8|9046.8|9057|9047|9055.5|9045.5|10
1633535420000|2021-10-06 15:50:20|9057|9047|9057.8|9047.8|9057.8|9047.8|9057|9047|4
1633535430000|2021-10-06 15:50:30|9058.8|9048.8|9062.8|9052.8|9064.8|9054.8|9058.8|9048.8|10
1633535440000|2021-10-06 15:50:40|9063|9053|9058|9048|9063|9053|9057.9|9047.9|5
1633535450000|2021-10-06 15:50:50|9058.3|9048.3|9060.8|9050.8|9060.8|9050.8|9058.3|9048.3|4
1633535460000|2021-10-06 15:51:00|9060.9|9050.9|9061.5|9051.5|9061.5|9051.5|9060.9|9050.9|2
1633535470000|2021-10-06 15:51:10|9061.8|9051.8|9063.3|9053.3|9063.3|9053.3|9061.8|9051.8|5
1633535480000|2021-10-06 15:51:20|9063.5|9053.5|9063|9053|9063.5|9053.5|9062|9052|5
1633535490000|2021-10-06 15:51:30|9063.3|9053.3|9067|9057|9067|9057|9063.3|9053.3|5
1633535500000|2021-10-06 15:51:40|9067.9|9057.9|9067.9|9057.9|9067.9|9057.9|9067.9|9057.9|1
1633535510000|2021-10-06 15:51:50|9068|9058|9068|9058|9068|9058|9068|9058|1
1633535520000|2021-10-06 15:52:00|9068.8|9058.8|9070.8|9060.8|9070.8|9060.8|9068.8|9058.8|7
1633535540000|2021-10-06 15:52:20|9070.3|9060.3|9070.3|9060.3|9070.8|9060.8|9070.3|9060.3|7
1633535550000|2021-10-06 15:52:30|9070.5|9060.5|9071|9061|9071.3|9061.3|9070.5|9060.5|4
1633535560000|2021-10-06 15:52:40|9070.8|9060.8|9068.8|9058.8|9070.8|9060.8|9068.8|9058.8|6
1633535570000|2021-10-06 15:52:50|9069|9059|9068.3|9058.3|9069|9059|9068.3|9058.3|4
1633535580000|2021-10-06 15:53:00|9068.5|9058.5|9073.8|9063.8|9073.8|9063.8|9068.5|9058.5|14
1633535590000|2021-10-06 15:53:10|9073.5|9063.5|9079|9069|9079.1|9069.1|9073.3|9063.3|6
1633535600000|2021-10-06 15:53:20|9079.8|9069.8|9079.8|9069.8|9079.8|9069.8|9079.8|9069.8|1
1633535610000|2021-10-06 15:53:30|9080|9070|9079|9069|9080|9070|9079|9069|3
1633535620000|2021-10-06 15:53:40|9078.8|9068.8|9079.3|9069.3|9079.3|9069.3|9077.3|9067.3|6
1633535630000|2021-10-06 15:53:50|9078.3|9068.3|9079|9069|9079|9069|9078|9068|5
1633535640000|2021-10-06 15:54:00|9079.3|9069.3|9079.3|9069.3|9079.3|9069.3|9079|9069|3
1633535650000|2021-10-06 15:54:10|9080.3|9070.3|9081|9071|9081|9071|9080.3|9070.3|3
1633535680000|2021-10-06 15:54:40|9080.5|9070.5|9079|9069|9080.5|9070.5|9078.8|9068.8|4
1633535690000|2021-10-06 15:54:50|9078.8|9068.8|9078.5|9068.5|9078.8|9068.8|9078.5|9068.5|4
1633535700000|2021-10-06 15:55:00|9078.3|9068.3|9079.8|9069.8|9079.8|9069.8|9078|9068|7
1633535710000|2021-10-06 15:55:10|9079.5|9069.5|9079.5|9069.5|9079.5|9069.5|9079.5|9069.5|1
1633535720000|2021-10-06 15:55:20|9079.3|9069.3|9078.5|9068.5|9079.3|9069.3|9078.3|9068.3|3
1633535730000|2021-10-06 15:55:30|9078.3|9068.3|9081|9071|9081|9071|9078.3|9068.3|7
1633535740000|2021-10-06 15:55:40|9080.8|9070.8|9079.5|9069.5|9080.8|9070.8|9079|9069|7
1633535750000|2021-10-06 15:55:50|9079.3|9069.3|9079|9069|9079.5|9069.5|9079|9069|4
1633535760000|2021-10-06 15:56:00|9079.3|9069.3|9079|9069|9079.3|9069.3|9078.8|9068.8|5
1633535780000|2021-10-06 15:56:20|9079.5|9069.5|9085.3|9075.3|9085.3|9075.3|9079.5|9069.5|2
1633535790000|2021-10-06 15:56:30|9085.5|9075.5|9085.3|9075.3|9085.5|9075.5|9085.3|9075.3|2
1633535800000|2021-10-06 15:56:40|9085|9075|9083.5|9073.5|9085|9075|9083.5|9073.5|2
1633535820000|2021-10-06 15:57:00|9083.3|9073.3|9083|9073|9083.3|9073.3|9083|9073|2
1633535840000|2021-10-06 15:57:20|9083.3|9073.3|9086.3|9076.3|9086.3|9076.3|9083.3|9073.3|8
1633535850000|2021-10-06 15:57:30|9086.5|9076.5|9085|9075|9087|9077|9085|9075|7
1633535860000|2021-10-06 15:57:40|9085.3|9075.3|9086.9|9076.9|9086.9|9076.9|9085.3|9075.3|8
1633535870000|2021-10-06 15:57:50|9086.6|9076.6|9086.8|9076.8|9086.8|9076.8|9086.4|9076.4|4
1633535880000|2021-10-06 15:58:00|9086.9|9076.9|9087|9077|9087|9077|9086.9|9076.9|2
1633535890000|2021-10-06 15:58:10|9087.5|9077.5|9091|9081|9091.9|9081.9|9087.5|9077.5|4
1633535900000|2021-10-06 15:58:20|9091.3|9081.3|9091.3|9081.3|9091.3|9081.3|9091.3|9081.3|1
1633535910000|2021-10-06 15:58:30|9091|9081|9090|9080|9091|9081|9090|9080|3
1633535920000|2021-10-06 15:58:40|9088.8|9078.8|9088.3|9078.3|9089|9079|9088.3|9078.3|3
1633535930000|2021-10-06 15:58:50|9087.8|9077.8|9089.6|9079.6|9089.6|9079.6|9087.3|9077.3|4
1633535940000|2021-10-06 15:59:00|9089.9|9079.9|9091.5|9081.5|9091.5|9081.5|9089.9|9079.9|9
1633535950000|2021-10-06 15:59:10|9091.6|9081.6|9091.5|9081.5|9092.8|9082.8|9091.5|9081.5|12
1633535960000|2021-10-06 15:59:20|9092|9082|9095.3|9085.3|9095.8|9085.8|9092|9082|10
1633535970000|2021-10-06 15:59:30|9095.8|9085.8|9095.8|9085.8|9096.3|9086.3|9095.3|9085.3|10
1633535980000|2021-10-06 15:59:40|9095.5|9085.5|9095.8|9085.8|9095.8|9085.8|9095|9085|4
1633535990000|2021-10-06 15:59:50|9095.5|9085.5|9093.6|9083.6|9095.5|9085.5|9093|9083|12
1633536000000|2021-10-06 16:00:00|9093.9|9083.9|9096.9|9086.9|9096.9|9086.9|9093.9|9083.9|7
1633536010000|2021-10-06 16:00:10|9097.1|9087.1|9095.5|9085.5|9097.3|9087.3|9095.5|9085.5|8
1633536020000|2021-10-06 16:00:20|9095.3|9085.3|9096.5|9086.5|9096.5|9086.5|9095.3|9085.3|8
1633536030000|2021-10-06 16:00:30|9096.8|9086.8|9096.5|9086.5|9096.8|9086.8|9096.5|9086.5|2
1633536040000|2021-10-06 16:00:40|9096.3|9086.3|9095|9085|9096.3|9086.3|9095|9085|2
1633536050000|2021-10-06 16:00:50|9094.5|9084.5|9094.3|9084.3|9094.5|9084.5|9094|9084|5
1633536060000|2021-10-06 16:01:00|9094.5|9084.5|9091.3|9081.3|9094.8|9084.8|9091.3|9081.3|10
1633536070000|2021-10-06 16:01:10|9090|9080|9089.8|9079.8|9090|9080|9089.8|9079.8|2
1633536090000|2021-10-06 16:01:30|9089.5|9079.5|9089.3|9079.3|9089.5|9079.5|9089|9079|3
1633536100000|2021-10-06 16:01:40|9089|9079|9087.8|9077.8|9089|9079|9087.5|9077.5|5
1633536110000|2021-10-06 16:01:50|9087.5|9077.5|9087.8|9077.8|9087.8|9077.8|9087.5|9077.5|2
1633536120000|2021-10-06 16:02:00|9088|9078|9088.8|9078.8|9088.8|9078.8|9088|9078|3
1633536130000|2021-10-06 16:02:10|9089|9079|9089|9079|9089|9079|9089|9079|1
1633536140000|2021-10-06 16:02:20|9089.5|9079.5|9089.8|9079.8|9090.8|9080.8|9089.3|9079.3|5
1633536150000|2021-10-06 16:02:30|9089|9079|9087.5|9077.5|9089|9079|9087.5|9077.5|9
1633536160000|2021-10-06 16:02:40|9086.3|9076.3|9087.5|9077.5|9087.8|9077.8|9086.3|9076.3|4
1633536180000|2021-10-06 16:03:00|9087.3|9077.3|9088.3|9078.3|9088.5|9078.5|9087.3|9077.3|13
1633536190000|2021-10-06 16:03:10|9088.5|9078.5|9088.5|9078.5|9088.5|9078.5|9087.8|9077.8|14
1633536200000|2021-10-06 16:03:20|9088.3|9078.3|9088.3|9078.3|9088.3|9078.3|9087.5|9077.5|3
1633536210000|2021-10-06 16:03:30|9088.5|9078.5|9088.3|9078.3|9088.5|9078.5|9088.3|9078.3|2
1633536220000|2021-10-06 16:03:40|9087.5|9077.5|9087.8|9077.8|9087.8|9077.8|9087.5|9077.5|2
1633536230000|2021-10-06 16:03:50|9088.3|9078.3|9087.8|9077.8|9088.3|9078.3|9087.8|9077.8|2
1633536240000|2021-10-06 16:04:00|9087.5|9077.5|9088.5|9078.5|9089|9079|9087.5|9077.5|7
1633536250000|2021-10-06 16:04:10|9088|9078|9088.5|9078.5|9088.5|9078.5|9087.5|9077.5|9
1633536260000|2021-10-06 16:04:20|9089|9079|9087.8|9077.8|9089|9079|9087.8|9077.8|4
1633536270000|2021-10-06 16:04:30|9086.8|9076.8|9086.8|9076.8|9086.8|9076.8|9086.8|9076.8|1
1633536280000|2021-10-06 16:04:40|9085.8|9075.8|9085.8|9075.8|9085.8|9075.8|9085.8|9075.8|1
1633536290000|2021-10-06 16:04:50|9085.5|9075.5|9084.8|9074.8|9085.5|9075.5|9083|9073|8
1633536300000|2021-10-06 16:05:00|9085|9075|9085|9075|9085.4|9075.4|9085|9075|3
1633536310000|2021-10-06 16:05:10|9085.3|9075.3|9085|9075|9085.3|9075.3|9085|9075|2
1633536320000|2021-10-06 16:05:20|9084|9074|9083.8|9073.8|9084.3|9074.3|9083.8|9073.8|3
1633536330000|2021-10-06 16:05:30|9083.3|9073.3|9082|9072|9083.3|9073.3|9082|9072|9
1633536340000|2021-10-06 16:05:40|9081.5|9071.5|9082.8|9072.8|9082.8|9072.8|9081.5|9071.5|4
1633536350000|2021-10-06 16:05:50|9083|9073|9082.5|9072.5|9083|9073|9082.5|9072.5|4
1633536360000|2021-10-06 16:06:00|9083|9073|9083|9073|9083|9073|9082.5|9072.5|9
1633536370000|2021-10-06 16:06:10|9083.3|9073.3|9084.3|9074.3|9085.3|9075.3|9083.3|9073.3|13
1633536380000|2021-10-06 16:06:20|9084|9074|9082.8|9072.8|9084.3|9074.3|9082.5|9072.5|10
1633536390000|2021-10-06 16:06:30|9082.5|9072.5|9082|9072|9082.8|9072.8|9082|9072|6
1633536420000|2021-10-06 16:07:00|9082.5|9072.5|9082|9072|9082.5|9072.5|9082|9072|4
1633536440000|2021-10-06 16:07:20|9082.3|9072.3|9082.5|9072.5|9082.5|9072.5|9082|9072|7
1633536450000|2021-10-06 16:07:30|9082.8|9072.8|9082.5|9072.5|9083|9073|9082.5|9072.5|4
1633536480000|2021-10-06 16:08:00|9081.8|9071.8|9081|9071|9081.8|9071.8|9080.8|9070.8|4
1633536490000|2021-10-06 16:08:10|9079.5|9069.5|9078.3|9068.3|9079.5|9069.5|9078|9068|4
1633536500000|2021-10-06 16:08:20|9078.5|9068.5|9081|9071|9081|9071|9078.5|9068.5|3
1633536510000|2021-10-06 16:08:30|9080.8|9070.8|9079.6|9069.6|9080.8|9070.8|9079.6|9069.6|3
1633536520000|2021-10-06 16:08:40|9079.5|9069.5|9078.5|9068.5|9079.6|9069.6|9078.5|9068.5|4
1633536530000|2021-10-06 16:08:50|9078.3|9068.3|9078.5|9068.5|9078.5|9068.5|9078.3|9068.3|6
1633536540000|2021-10-06 16:09:00|9078.8|9068.8|9078.8|9068.8|9078.8|9068.8|9078.8|9068.8|1
1633536550000|2021-10-06 16:09:10|9077.3|9067.3|9078.5|9068.5|9078.8|9068.8|9077.3|9067.3|4
1633536560000|2021-10-06 16:09:20|9078.3|9068.3|9078.8|9068.8|9078.8|9068.8|9078.3|9068.3|4
1633536570000|2021-10-06 16:09:30|9078.5|9068.5|9078|9068|9078.5|9068.5|9078|9068|3
1633536590000|2021-10-06 16:09:50|9078.3|9068.3|9078.3|9068.3|9078.3|9068.3|9078.3|9068.3|1
1633536600000|2021-10-06 16:10:00|9078.5|9068.5|9078|9068|9078.5|9068.5|9078|9068|5
1633536610000|2021-10-06 16:10:10|9078.3|9068.3|9079|9069|9079|9069|9078|9068|7
1633536620000|2021-10-06 16:10:20|9079.3|9069.3|9079.3|9069.3|9079.3|9069.3|9079.3|9069.3|1
1633536630000|2021-10-06 16:10:30|9079|9069|9079|9069|9079|9069|9079|9069|1
1633536640000|2021-10-06 16:10:40|9078.3|9068.3|9078.3|9068.3|9078.5|9068.5|9078.3|9068.3|3
1633536650000|2021-10-06 16:10:50|9078.5|9068.5|9078.8|9068.8|9078.8|9068.8|9078.3|9068.3|12
1633536680000|2021-10-06 16:11:20|9078.5|9068.5|9079.3|9069.3|9079.3|9069.3|9078.5|9068.5|2
1633536690000|2021-10-06 16:11:30|9078.8|9068.8|9079.3|9069.3|9079.3|9069.3|9078.8|9068.8|2
1633536700000|2021-10-06 16:11:40|9079|9069|9078.3|9068.3|9079|9069|9078.3|9068.3|6
1633536710000|2021-10-06 16:11:50|9077.8|9067.8|9077.5|9067.5|9077.8|9067.8|9077.5|9067.5|2
1633536720000|2021-10-06 16:12:00|9077.3|9067.3|9077|9067|9077.8|9067.8|9076.8|9066.8|4
1633536730000|2021-10-06 16:12:10|9076.8|9066.8|9077|9067|9077|9067|9076.8|9066.8|6
1633536740000|2021-10-06 16:12:20|9077.5|9067.5|9077.5|9067.5|9077.8|9067.8|9077.5|9067.5|7
1633536750000|2021-10-06 16:12:30|9077|9067|9076.5|9066.5|9077|9067|9076.5|9066.5|2
1633536760000|2021-10-06 16:12:40|9074.1|9064.1|9070.4|9060.4|9074.1|9064.1|9069.9|9059.9|8
1633536770000|2021-10-06 16:12:50|9070.1|9060.1|9072|9062|9072|9062|9070|9060|5
1633536780000|2021-10-06 16:13:00|9077.1|9067.1|9076.8|9066.8|9077.1|9067.1|9076.5|9066.5|12
1633536790000|2021-10-06 16:13:10|9077.3|9067.3|9077.8|9067.8|9077.8|9067.8|9077.3|9067.3|2
1633536800000|2021-10-06 16:13:20|9078|9068|9077.3|9067.3|9078.3|9068.3|9077|9067|6
1633536810000|2021-10-06 16:13:30|9077.5|9067.5|9076.5|9066.5|9077.5|9067.5|9076.5|9066.5|3
1633536820000|2021-10-06 16:13:40|9076.8|9066.8|9076.8|9066.8|9077.5|9067.5|9076.8|9066.8|3
1633536830000|2021-10-06 16:13:50|9076.3|9066.3|9077.8|9067.8|9077.8|9067.8|9076.3|9066.3|5
1633536840000|2021-10-06 16:14:00|9077.5|9067.5|9077|9067|9077.8|9067.8|9076.3|9066.3|9
1633536850000|2021-10-06 16:14:10|9077.5|9067.5|9077.3|9067.3|9077.9|9067.9|9076.5|9066.5|5
1633536860000|2021-10-06 16:14:20|9077.5|9067.5|9077|9067|9078|9068|9077|9067|8
1633536870000|2021-10-06 16:14:30|9077.5|9067.5|9077.3|9067.3|9078|9068|9077|9067|8
1633536890000|2021-10-06 16:14:50|9077.8|9067.8|9076.8|9066.8|9078.8|9068.8|9076.8|9066.8|9
1633536900000|2021-10-06 16:15:00|9076.3|9066.3|9074|9064|9076.3|9066.3|9074|9064|3
1633536910000|2021-10-06 16:15:10|9073.5|9063.5|9073.5|9063.5|9073.5|9063.5|9073.5|9063.5|1
1633536920000|2021-10-06 16:15:20|9074.3|9064.3|9072|9062|9074.3|9064.3|9072|9062|6
1633536930000|2021-10-06 16:15:30|9071.8|9061.8|9071|9061|9073.5|9063.5|9071|9061|12
1633536940000|2021-10-06 16:15:40|9072|9062|9071.5|9061.5|9072|9062|9071.5|9061.5|2
1633536950000|2021-10-06 16:15:50|9071.3|9061.3|9070.1|9060.1|9071.3|9061.3|9070.1|9060.1|3
1633536960000|2021-10-06 16:16:00|9070.6|9060.6|9071.4|9061.4|9071.4|9061.4|9070.4|9060.4|4
1633536970000|2021-10-06 16:16:10|9071|9061|9073|9063|9073|9063|9071|9061|4
1633537000000|2021-10-06 16:16:40|9072|9062|9071.5|9061.5|9072|9062|9071|9061|4
1633537010000|2021-10-06 16:16:50|9071.3|9061.3|9070.3|9060.3|9071.3|9061.3|9070.3|9060.3|6
1633537020000|2021-10-06 16:17:00|9069.8|9059.8|9070|9060|9070|9060|9069.5|9059.5|6
1633537030000|2021-10-06 16:17:10|9070.3|9060.3|9070|9060|9070.3|9060.3|9070|9060|8
1633537040000|2021-10-06 16:17:20|9069.5|9059.5|9069.5|9059.5|9069.5|9059.5|9069.5|9059.5|1
1633537050000|2021-10-06 16:17:30|9070|9060|9069.5|9059.5|9070|9060|9069.5|9059.5|2
1633537070000|2021-10-06 16:17:50|9069.8|9059.8|9071|9061|9071|9061|9069.5|9059.5|5
1633537080000|2021-10-06 16:18:00|9070.8|9060.8|9069.5|9059.5|9070.8|9060.8|9069.5|9059.5|4
1633537090000|2021-10-06 16:18:10|9069.3|9059.3|9068.8|9058.8|9069.3|9059.3|9068.8|9058.8|2
1633537100000|2021-10-06 16:18:20|9068.5|9058.5|9068.5|9058.5|9068.5|9058.5|9068.5|9058.5|1
1633537110000|2021-10-06 16:18:30|9068|9058|9067.8|9057.8|9068|9058|9067.8|9057.8|2
1633537120000|2021-10-06 16:18:40|9064.5|9054.5|9066.3|9056.3|9066.3|9056.3|9064.5|9054.5|3
1633537140000|2021-10-06 16:19:00|9066.5|9056.5|9069.3|9059.3|9069.3|9059.3|9066.5|9056.5|13
1633537150000|2021-10-06 16:19:10|9069|9059|9067.8|9057.8|9069|9059|9067.5|9057.5|5
1633537160000|2021-10-06 16:19:20|9069|9059|9072|9062|9072|9062|9069|9059|5
1633537170000|2021-10-06 16:19:30|9072.3|9062.3|9071.9|9061.9|9072.3|9062.3|9071.6|9061.6|5
1633537180000|2021-10-06 16:19:40|9072|9062|9073|9063|9073|9063|9072|9062|8
1633537190000|2021-10-06 16:19:50|9073.3|9063.3|9073.3|9063.3|9073.3|9063.3|9073.3|9063.3|1
1633537200000|2021-10-06 16:20:00|9073|9063|9073.3|9063.3|9073.3|9063.3|9072.3|9062.3|4
1633537220000|2021-10-06 16:20:20|9073.5|9063.5|9074.3|9064.3|9075|9065|9073.5|9063.5|5
1633537230000|2021-10-06 16:20:30|9073.5|9063.5|9073.8|9063.8|9073.8|9063.8|9073.5|9063.5|2
1633537240000|2021-10-06 16:20:40|9074.3|9064.3|9074.5|9064.5|9074.5|9064.5|9074.3|9064.3|2
1633537250000|2021-10-06 16:20:50|9075.5|9065.5|9076|9066|9076|9066|9075.5|9065.5|3
1633537260000|2021-10-06 16:21:00|9076.4|9066.4|9077.3|9067.3|9077.3|9067.3|9076.4|9066.4|2
1633537270000|2021-10-06 16:21:10|9077|9067|9074.8|9064.8|9077.3|9067.3|9074.8|9064.8|5
1633537280000|2021-10-06 16:21:20|9074.3|9064.3|9073.8|9063.8|9074.3|9064.3|9073.8|9063.8|2
1633537290000|2021-10-06 16:21:30|9073.5|9063.5|9072.8|9062.8|9073.5|9063.5|9072.8|9062.8|3
1633537320000|2021-10-06 16:22:00|9072.5|9062.5|9072.8|9062.8|9072.8|9062.8|9072.5|9062.5|2
1633537340000|2021-10-06 16:22:20|9072.5|9062.5|9071.8|9061.8|9072.8|9062.8|9071.8|9061.8|5
1633537350000|2021-10-06 16:22:30|9071.5|9061.5|9071.5|9061.5|9071.5|9061.5|9071|9061|4
1633537360000|2021-10-06 16:22:40|9071.3|9061.3|9071|9061|9071.5|9061.5|9071|9061|3
1633537370000|2021-10-06 16:22:50|9070|9060|9068.5|9058.5|9070|9060|9068.3|9058.3|7
1633537380000|2021-10-06 16:23:00|9068|9058|9068|9058|9068|9058|9068|9058|1
1633537400000|2021-10-06 16:23:20|9067.8|9057.8|9068|9058|9068|9058|9067.5|9057.5|3
1633537440000|2021-10-06 16:24:00|9068.5|9058.5|9071|9061|9071|9061|9068.5|9058.5|4
1633537450000|2021-10-06 16:24:10|9071.3|9061.3|9072.3|9062.3|9072.3|9062.3|9071.3|9061.3|4
1633537480000|2021-10-06 16:24:40|9071.3|9061.3|9070.8|9060.8|9071.3|9061.3|9070.5|9060.5|3
1633537490000|2021-10-06 16:24:50|9070.3|9060.3|9069.3|9059.3|9070.3|9060.3|9069.3|9059.3|3
1633537510000|2021-10-06 16:25:10|9069|9059|9069.5|9059.5|9069.5|9059.5|9068|9058|5
1633537530000|2021-10-06 16:25:30|9069.8|9059.8|9071.5|9061.5|9072|9062|9069.8|9059.8|5
1633537580000|2021-10-06 16:26:20|9072|9062|9072|9062|9072|9062|9072|9062|1
1633537590000|2021-10-06 16:26:30|9072.5|9062.5|9072.8|9062.8|9072.8|9062.8|9072.5|9062.5|2
1633537600000|2021-10-06 16:26:40|9073|9063|9072.5|9062.5|9073|9063|9072.5|9062.5|3
1633537610000|2021-10-06 16:26:50|9072|9062|9071.8|9061.8|9072|9062|9071.8|9061.8|2
1633537620000|2021-10-06 16:27:00|9071.5|9061.5|9070|9060|9071.5|9061.5|9070|9060|5
1633537630000|2021-10-06 16:27:10|9069.8|9059.8|9068.5|9058.5|9069.8|9059.8|9066.8|9056.8|4
1633537640000|2021-10-06 16:27:20|9068.3|9058.3|9068|9058|9068.3|9058.3|9068|9058|2
1633537650000|2021-10-06 16:27:30|9068.5|9058.5|9068|9058|9068.5|9058.5|9068|9058|2
1633537660000|2021-10-06 16:27:40|9067.8|9057.8|9067.5|9057.5|9067.8|9057.8|9065.8|9055.8|7
1633537670000|2021-10-06 16:27:50|9067.8|9057.8|9068|9058|9068|9058|9067.8|9057.8|2
1633537680000|2021-10-06 16:28:00|9067.5|9057.5|9067.3|9057.3|9068|9058|9066.8|9056.8|10
1633537690000|2021-10-06 16:28:10|9067.5|9057.5|9069.3|9059.3|9069.3|9059.3|9067.5|9057.5|5
1633537700000|2021-10-06 16:28:20|9069|9059|9068.8|9058.8|9069|9059|9068.8|9058.8|2
1633537710000|2021-10-06 16:28:30|9069.3|9059.3|9069.3|9059.3|9069.3|9059.3|9069.3|9059.3|1
1633537720000|2021-10-06 16:28:40|9069|9059|9067.8|9057.8|9069|9059|9067.5|9057.5|7
1633537730000|2021-10-06 16:28:50|9068|9058|9068|9058|9068|9058|9068|9058|1
1633537740000|2021-10-06 16:29:00|9069.3|9059.3|9071.5|9061.5|9071.5|9061.5|9069.3|9059.3|4
1633537750000|2021-10-06 16:29:10|9070.4|9060.4|9068.9|9058.9|9070.4|9060.4|9068.9|9058.9|2
1633537760000|2021-10-06 16:29:20|9069|9059|9068.8|9058.8|9069|9059|9068.8|9058.8|2
1633537770000|2021-10-06 16:29:30|9068|9058|9068|9058|9068.3|9058.3|9068|9058|3
1633537780000|2021-10-06 16:29:40|9068.3|9058.3|9068.3|9058.3|9068.3|9058.3|9068.3|9058.3|1
1633537790000|2021-10-06 16:29:50|9068|9058|9068|9058|9068.3|9058.3|9068|9058|5
1633537800000|2021-10-06 16:30:00|9068.3|9058.3|9067.3|9057.3|9068.3|9058.3|9067.3|9057.3|7
1633537810000|2021-10-06 16:30:10|9065.8|9055.8|9063|9053|9065.8|9055.8|9063|9053|5
1633537820000|2021-10-06 16:30:20|9063.3|9053.3|9062.8|9052.8|9063.3|9053.3|9062.8|9052.8|8
1633537830000|2021-10-06 16:30:30|9063|9053|9062.5|9052.5|9063|9053|9062.5|9052.5|3
1633537850000|2021-10-06 16:30:50|9062.8|9052.8|9062.5|9052.5|9062.8|9052.8|9062.5|9052.5|2
1633537860000|2021-10-06 16:31:00|9062|9052|9062.3|9052.3|9062.8|9052.8|9061.5|9051.5|6
1633537870000|2021-10-06 16:31:10|9062|9052|9062|9052|9062|9052|9062|9052|1
1633537880000|2021-10-06 16:31:20|9061.8|9051.8|9059|9049|9061.8|9051.8|9059|9049|2
1633537890000|2021-10-06 16:31:30|9059.3|9049.3|9058.5|9048.5|9059.3|9049.3|9058.5|9048.5|4
1633537900000|2021-10-06 16:31:40|9058.8|9048.8|9057.5|9047.5|9058.8|9048.8|9057.5|9047.5|8
1633537910000|2021-10-06 16:31:50|9056.3|9046.3|9056.3|9046.3|9056.3|9046.3|9056.3|9046.3|1
1633537920000|2021-10-06 16:32:00|9057.5|9047.5|9057.3|9047.3|9058.8|9048.8|9057.3|9047.3|11
1633537940000|2021-10-06 16:32:20|9057.8|9047.8|9058.5|9048.5|9058.8|9048.8|9057.8|9047.8|5
1633537950000|2021-10-06 16:32:30|9058.8|9048.8|9059|9049|9059|9049|9058.8|9048.8|2
1633537960000|2021-10-06 16:32:40|9058.8|9048.8|9058.8|9048.8|9058.8|9048.8|9058.5|9048.5|3
1633537970000|2021-10-06 16:32:50|9058.5|9048.5|9058.3|9048.3|9058.5|9048.5|9058.3|9048.3|2
1633537980000|2021-10-06 16:33:00|9057.8|9047.8|9058.5|9048.5|9058.5|9048.5|9057.5|9047.5|8
1633537990000|2021-10-06 16:33:10|9058.3|9048.3|9058.5|9048.5|9058.8|9048.8|9058.3|9048.3|10
1633538000000|2021-10-06 16:33:20|9058.8|9048.8|9059.5|9049.5|9059.6|9049.6|9058.8|9048.8|3
1633538010000|2021-10-06 16:33:30|9059.1|9049.1|9059.1|9049.1|9059.3|9049.3|9059|9049|4
1633538020000|2021-10-06 16:33:40|9058.9|9048.9|9058.8|9048.8|9059|9049|9058.5|9048.5|14
1633538030000|2021-10-06 16:33:50|9058.5|9048.5|9058.5|9048.5|9058.8|9048.8|9058.5|9048.5|11
1633538040000|2021-10-06 16:34:00|9058.3|9048.3|9058.5|9048.5|9058.8|9048.8|9058.3|9048.3|4
1633538050000|2021-10-06 16:34:10|9058.3|9048.3|9054.5|9044.5|9058.3|9048.3|9054.5|9044.5|3
1633538060000|2021-10-06 16:34:20|9054.3|9044.3|9053.5|9043.5|9054.8|9044.8|9053.5|9043.5|11
1633538070000|2021-10-06 16:34:30|9053.8|9043.8|9053.3|9043.3|9054|9044|9053.3|9043.3|9
1633538080000|2021-10-06 16:34:40|9053.8|9043.8|9053.5|9043.5|9054|9044|9053.5|9043.5|5
1633538090000|2021-10-06 16:34:50|9054|9044|9054|9044|9054|9044|9054|9044|1
1633538100000|2021-10-06 16:35:00|9052.9|9042.9|9054|9044|9055|9045|9052.9|9042.9|8
1633538110000|2021-10-06 16:35:10|9054.3|9044.3|9053.8|9043.8|9055|9045|9053.8|9043.8|6
1633538120000|2021-10-06 16:35:20|9053.3|9043.3|9052.5|9042.5|9053.8|9043.8|9052.5|9042.5|7
1633538130000|2021-10-06 16:35:30|9052|9042|9053|9043|9053.3|9043.3|9051.8|9041.8|9
1633538140000|2021-10-06 16:35:40|9052|9042|9051.8|9041.8|9052.3|9042.3|9051.8|9041.8|3
1633538150000|2021-10-06 16:35:50|9052.3|9042.3|9051.5|9041.5|9052.3|9042.3|9051.5|9041.5|3
1633538160000|2021-10-06 16:36:00|9051.3|9041.3|9050.8|9040.8|9051.5|9041.5|9050.8|9040.8|13
1633538170000|2021-10-06 16:36:10|9050|9040|9049|9039|9050|9040|9049|9039|5
1633538180000|2021-10-06 16:36:20|9049.3|9039.3|9049.5|9039.5|9049.8|9039.8|9049.3|9039.3|6
1633538190000|2021-10-06 16:36:30|9049.8|9039.8|9050|9040|9050|9040|9049.8|9039.8|2
1633538200000|2021-10-06 16:36:40|9049.8|9039.8|9049.8|9039.8|9049.8|9039.8|9049.8|9039.8|1
1633538210000|2021-10-06 16:36:50|9050.3|9040.3|9050.3|9040.3|9050.3|9040.3|9050.3|9040.3|1
1633538220000|2021-10-06 16:37:00|9051.3|9041.3|9051.5|9041.5|9051.8|9041.8|9051.3|9041.3|7
1633538230000|2021-10-06 16:37:10|9050.8|9040.8|9050.1|9040.1|9050.8|9040.8|9050.1|9040.1|4
1633538240000|2021-10-06 16:37:20|9050.5|9040.5|9050.3|9040.3|9050.5|9040.5|9050.3|9040.3|2
1633538250000|2021-10-06 16:37:30|9050.5|9040.5|9050.5|9040.5|9051.3|9041.3|9050.5|9040.5|4
1633538260000|2021-10-06 16:37:40|9050.3|9040.3|9050.5|9040.5|9051.3|9041.3|9050.3|9040.3|8
1633538270000|2021-10-06 16:37:50|9050.8|9040.8|9050.3|9040.3|9051.3|9041.3|9050.3|9040.3|6
1633538280000|2021-10-06 16:38:00|9051.3|9041.3|9050|9040|9051.5|9041.5|9050|9040|4
1633538330000|2021-10-06 16:38:50|9049.8|9039.8|9049.8|9039.8|9050|9040|9049.8|9039.8|3
1633538340000|2021-10-06 16:39:00|9050|9040|9050.3|9040.3|9051|9041|9050|9040|4
1633538370000|2021-10-06 16:39:30|9050|9040|9049.8|9039.8|9050|9040|9049.8|9039.8|2
1633538380000|2021-10-06 16:39:40|9050|9040|9049.8|9039.8|9050|9040|9049.8|9039.8|2
1633538390000|2021-10-06 16:39:50|9050|9040|9049.8|9039.8|9050|9040|9049.8|9039.8|6
1633538400000|2021-10-06 16:40:00|9049.5|9039.5|9049|9039|9049.5|9039.5|9049|9039|4
1633538410000|2021-10-06 16:40:10|9049.3|9039.3|9049.3|9039.3|9049.5|9039.5|9049.3|9039.3|3
1633538430000|2021-10-06 16:40:30|9049.5|9039.5|9052.3|9042.3|9052.5|9042.5|9049.5|9039.5|3
1633538440000|2021-10-06 16:40:40|9052|9042|9051|9041|9052|9042|9050.8|9040.8|5
1633538450000|2021-10-06 16:40:50|9050|9040|9045.5|9035.5|9050|9040|9045.5|9035.5|2
1633538460000|2021-10-06 16:41:00|9045.6|9035.6|9045.5|9035.5|9045.8|9035.8|9045.3|9035.3|7
1633538470000|2021-10-06 16:41:10|9044.5|9034.5|9044.3|9034.3|9044.5|9034.5|9043.8|9033.8|9
1633538480000|2021-10-06 16:41:20|9044|9034|9043.8|9033.8|9044.3|9034.3|9043.8|9033.8|6
1633538490000|2021-10-06 16:41:30|9045.3|9035.3|9044.5|9034.5|9045.5|9035.5|9044.5|9034.5|3
1633538500000|2021-10-06 16:41:40|9045.3|9035.3|9045.5|9035.5|9045.5|9035.5|9045.3|9035.3|2
1633538510000|2021-10-06 16:41:50|9046|9036|9048|9038|9048|9038|9046|9036|2
1633538520000|2021-10-06 16:42:00|9048.3|9038.3|9048.8|9038.8|9048.8|9038.8|9048.1|9038.1|3
1633538530000|2021-10-06 16:42:10|9049|9039|9049.3|9039.3|9049.3|9039.3|9048.8|9038.8|4
1633538540000|2021-10-06 16:42:20|9050.3|9040.3|9051.5|9041.5|9052|9042|9050.3|9040.3|9
1633538550000|2021-10-06 16:42:30|9051.3|9041.3|9051|9041|9051.5|9041.5|9050.3|9040.3|16
1633538560000|2021-10-06 16:42:40|9050.3|9040.3|9051|9041|9051|9041|9050.3|9040.3|8
1633538570000|2021-10-06 16:42:50|9051.3|9041.3|9052|9042|9052|9042|9051.3|9041.3|2
1633538580000|2021-10-06 16:43:00|9052.3|9042.3|9050.3|9040.3|9053.3|9043.3|9050|9040|18
1633538590000|2021-10-06 16:43:10|9050|9040|9050.3|9040.3|9050.5|9040.5|9050|9040|8
1633538600000|2021-10-06 16:43:20|9050.5|9040.5|9050.5|9040.5|9050.5|9040.5|9050.3|9040.3|5
1633538610000|2021-10-06 16:43:30|9051.8|9041.8|9052.3|9042.3|9052.3|9042.3|9051.8|9041.8|2
1633538620000|2021-10-06 16:43:40|9052|9042|9052.3|9042.3|9052.3|9042.3|9052|9042|2
1633538630000|2021-10-06 16:43:50|9053.5|9043.5|9054.8|9044.8|9054.8|9044.8|9053.5|9043.5|2
1633538640000|2021-10-06 16:44:00|9054.5|9044.5|9055.5|9045.5|9055.5|9045.5|9054.5|9044.5|6
1633538650000|2021-10-06 16:44:10|9055.3|9045.3|9055.3|9045.3|9055.3|9045.3|9055.3|9045.3|1
1633538660000|2021-10-06 16:44:20|9055|9045|9053.8|9043.8|9055|9045|9053.8|9043.8|4
1633538700000|2021-10-06 16:45:00|9053.3|9043.3|9053|9043|9053.3|9043.3|9053|9043|2
1633538710000|2021-10-06 16:45:10|9053.3|9043.3|9053.5|9043.5|9053.8|9043.8|9053.3|9043.3|9
1633538720000|2021-10-06 16:45:20|9053.3|9043.3|9053.3|9043.3|9053.3|9043.3|9053.3|9043.3|1
1633538730000|2021-10-06 16:45:30|9053.5|9043.5|9052.3|9042.3|9053.5|9043.5|9052.3|9042.3|3
1633538740000|2021-10-06 16:45:40|9052.5|9042.5|9053.3|9043.3|9053.3|9043.3|9052.3|9042.3|4
1633538750000|2021-10-06 16:45:50|9052.8|9042.8|9052.5|9042.5|9052.8|9042.8|9052.3|9042.3|3
1633538770000|2021-10-06 16:46:10|9052.3|9042.3|9052.3|9042.3|9052.3|9042.3|9052.3|9042.3|1
1633538780000|2021-10-06 16:46:20|9052|9042|9052.3|9042.3|9052.3|9042.3|9052|9042|2
1633538790000|2021-10-06 16:46:30|9052.5|9042.5|9052.3|9042.3|9052.5|9042.5|9052.3|9042.3|2
1633538800000|2021-10-06 16:46:40|9050.8|9040.8|9049.5|9039.5|9050.8|9040.8|9049.5|9039.5|2
1633538810000|2021-10-06 16:46:50|9049.8|9039.8|9050.5|9040.5|9050.5|9040.5|9049.8|9039.8|4
1633538820000|2021-10-06 16:47:00|9050|9040|9049|9039|9050|9040|9049|9039|2
1633538830000|2021-10-06 16:47:10|9049.3|9039.3|9050.3|9040.3|9050.3|9040.3|9049|9039|5
1633538840000|2021-10-06 16:47:20|9050|9040|9049|9039|9050|9040|9049|9039|5
1633538850000|2021-10-06 16:47:30|9049.3|9039.3|9050|9040|9050|9040|9049|9039|5
1633538860000|2021-10-06 16:47:40|9049.8|9039.8|9050.5|9040.5|9051|9041|9049.8|9039.8|8
1633538870000|2021-10-06 16:47:50|9050.3|9040.3|9049|9039|9050.5|9040.5|9049|9039|11
1633538880000|2021-10-06 16:48:00|9049.5|9039.5|9049.3|9039.3|9049.8|9039.8|9049.3|9039.3|4
1633538900000|2021-10-06 16:48:20|9048.8|9038.8|9048.8|9038.8|9049|9039|9048.8|9038.8|3
1633538920000|2021-10-06 16:48:40|9049.5|9039.5|9049.3|9039.3|9049.5|9039.5|9049.3|9039.3|2
1633538930000|2021-10-06 16:48:50|9049.5|9039.5|9049.3|9039.3|9049.5|9039.5|9049.3|9039.3|12
1633538940000|2021-10-06 16:49:00|9049.5|9039.5|9051.3|9041.3|9051.3|9041.3|9049.3|9039.3|11
1633538950000|2021-10-06 16:49:10|9050.8|9040.8|9049.5|9039.5|9050.8|9040.8|9049.5|9039.5|4
1633538960000|2021-10-06 16:49:20|9050|9040|9050|9040|9050|9040|9050|9040|1
1633538970000|2021-10-06 16:49:30|9049.5|9039.5|9049.8|9039.8|9049.8|9039.8|9049.5|9039.5|4
1633538980000|2021-10-06 16:49:40|9049.5|9039.5|9049.5|9039.5|9049.8|9039.8|9049.5|9039.5|5
1633538990000|2021-10-06 16:49:50|9049.8|9039.8|9050|9040|9050|9040|9049.5|9039.5|6
1633539000000|2021-10-06 16:50:00|9051|9041|9056.5|9046.5|9059|9049|9051|9041|10
1633539010000|2021-10-06 16:50:10|9056.8|9046.8|9059|9049|9059|9049|9056.8|9046.8|7
1633539020000|2021-10-06 16:50:20|9059.3|9049.3|9059.5|9049.5|9059.5|9049.5|9059.3|9049.3|2
1633539030000|2021-10-06 16:50:30|9059.8|9049.8|9055.3|9045.3|9060.5|9050.5|9055|9045|12
1633539040000|2021-10-06 16:50:40|9054|9044|9054.3|9044.3|9055.8|9045.8|9053.3|9043.3|11
1633539050000|2021-10-06 16:50:50|9053.5|9043.5|9053.8|9043.8|9053.8|9043.8|9053.5|9043.5|2
1633539060000|2021-10-06 16:51:00|9054.3|9044.3|9053.8|9043.8|9055|9045|9053.8|9043.8|4
1633539070000|2021-10-06 16:51:10|9054.6|9044.6|9053.8|9043.8|9055.5|9045.5|9053.8|9043.8|9
1633539090000|2021-10-06 16:51:30|9053.5|9043.5|9053.5|9043.5|9053.5|9043.5|9053.5|9043.5|1
1633539100000|2021-10-06 16:51:40|9053.3|9043.3|9050.8|9040.8|9053.3|9043.3|9050.3|9040.3|8
1633539110000|2021-10-06 16:51:50|9050.3|9040.3|9050.5|9040.5|9050.5|9040.5|9050.3|9040.3|2
1633539120000|2021-10-06 16:52:00|9050.3|9040.3|9053.3|9043.3|9054.5|9044.5|9050.3|9040.3|7
1633539130000|2021-10-06 16:52:10|9052|9042|9053.5|9043.5|9053.5|9043.5|9052|9042|3
1633539150000|2021-10-06 16:52:30|9052.3|9042.3|9053.8|9043.8|9054|9044|9052.3|9042.3|9
1633539160000|2021-10-06 16:52:40|9052.5|9042.5|9055.1|9045.1|9055.3|9045.3|9052.5|9042.5|5
1633539170000|2021-10-06 16:52:50|9055.6|9045.6|9053.5|9043.5|9055.6|9045.6|9053.5|9043.5|3
1633539180000|2021-10-06 16:53:00|9053.8|9043.8|9056|9046|9056.5|9046.5|9053.8|9043.8|4
1633539190000|2021-10-06 16:53:10|9055.3|9045.3|9057.8|9047.8|9058|9048|9055.3|9045.3|6
1633539200000|2021-10-06 16:53:20|9057|9047|9057|9047|9057|9047|9056.5|9046.5|3
1633539210000|2021-10-06 16:53:30|9055.8|9045.8|9053.6|9043.6|9055.8|9045.8|9053.6|9043.6|6
1633539220000|2021-10-06 16:53:40|9053.9|9043.9|9054.5|9044.5|9054.5|9044.5|9053.8|9043.8|14
1633539230000|2021-10-06 16:53:50|9053.3|9043.3|9054.3|9044.3|9054.9|9044.9|9053.3|9043.3|3
1633539240000|2021-10-06 16:54:00|9053.8|9043.8|9053.4|9043.4|9054|9044|9052|9042|10
1633539260000|2021-10-06 16:54:20|9052.3|9042.3|9053.3|9043.3|9054.3|9044.3|9052.3|9042.3|7
1633539280000|2021-10-06 16:54:40|9052|9042|9051.8|9041.8|9052.5|9042.5|9051|9041|12
1633539290000|2021-10-06 16:54:50|9051.5|9041.5|9052|9042|9052|9042|9051.5|9041.5|5
1633539300000|2021-10-06 16:55:00|9051.8|9041.8|9052.1|9042.1|9053|9043|9049.5|9039.5|13
1633539310000|2021-10-06 16:55:10|9053.6|9043.6|9055.9|9045.9|9057.4|9047.4|9053.6|9043.6|7
1633539320000|2021-10-06 16:55:20|9056.1|9046.1|9057.6|9047.6|9058.4|9048.4|9056.1|9046.1|12
1633539330000|2021-10-06 16:55:30|9058.1|9048.1|9058.9|9048.9|9059.1|9049.1|9058.1|9048.1|4
1633539340000|2021-10-06 16:55:40|9059.9|9049.9|9060.9|9050.9|9060.9|9050.9|9059.9|9049.9|6
1633539350000|2021-10-06 16:55:50|9061.1|9051.1|9063.4|9053.4|9064.1|9054.1|9061.1|9051.1|8
1633539360000|2021-10-06 16:56:00|9063.1|9053.1|9061.6|9051.6|9063.1|9053.1|9061.1|9051.1|10
1633539370000|2021-10-06 16:56:10|9061.4|9051.4|9059.9|9049.9|9062.9|9052.9|9059.9|9049.9|5
1633539380000|2021-10-06 16:56:20|9059.6|9049.6|9058.9|9048.9|9059.6|9049.6|9058.9|9048.9|3
1633539390000|2021-10-06 16:56:30|9058.6|9048.6|9058.4|9048.4|9058.9|9048.9|9057.9|9047.9|9
1633539400000|2021-10-06 16:56:40|9058.1|9048.1|9056.4|9046.4|9058.1|9048.1|9056.4|9046.4|9
1633539410000|2021-10-06 16:56:50|9056.1|9046.1|9055.6|9045.6|9056.1|9046.1|9055.6|9045.6|3
1633539420000|2021-10-06 16:57:00|9056.1|9046.1|9057.1|9047.1|9057.1|9047.1|9056.1|9046.1|2
1633539430000|2021-10-06 16:57:10|9056.9|9046.9|9056.9|9046.9|9056.9|9046.9|9056.6|9046.6|5
1633539440000|2021-10-06 16:57:20|9057.1|9047.1|9058.6|9048.6|9058.6|9048.6|9057.1|9047.1|4
1633539450000|2021-10-06 16:57:30|9058.4|9048.4|9058.6|9048.6|9058.6|9048.6|9058.4|9048.4|2
1633539460000|2021-10-06 16:57:40|9058.9|9048.9|9059.6|9049.6|9060.9|9050.9|9058.9|9048.9|5
1633539470000|2021-10-06 16:57:50|9059.9|9049.9|9059.4|9049.4|9059.9|9049.9|9059.1|9049.1|11
1633539480000|2021-10-06 16:58:00|9059.6|9049.6|9060.4|9050.4|9060.4|9050.4|9059.4|9049.4|9
1633539490000|2021-10-06 16:58:10|9060.1|9050.1|9061.9|9051.9|9061.9|9051.9|9059.6|9049.6|9
1633539500000|2021-10-06 16:58:20|9061.4|9051.4|9061.9|9051.9|9061.9|9051.9|9061.1|9051.1|4
1633539510000|2021-10-06 16:58:30|9062.4|9052.4|9063.4|9053.4|9063.4|9053.4|9062.4|9052.4|3
1633539520000|2021-10-06 16:58:40|9063.9|9053.9|9066.1|9056.1|9066.1|9056.1|9063.1|9053.1|11
1633539530000|2021-10-06 16:58:50|9065.9|9055.9|9067.1|9057.1|9067.4|9057.4|9065.9|9055.9|13
1633539540000|2021-10-06 16:59:00|9066.9|9056.9|9066.9|9056.9|9067.4|9057.4|9065.4|9055.4|19
1633539550000|2021-10-06 16:59:10|9067.1|9057.1|9067.1|9057.1|9070.4|9060.4|9066.9|9056.9|14
1633539560000|2021-10-06 16:59:20|9066.6|9056.6|9068.1|9058.1|9069.4|9059.4|9066.6|9056.6|14
1633564920000|2021-10-07 00:02:00|9183.5|9173.5|9185|9175|9185|9175|9183.5|9173.5|4
1633564930000|2021-10-07 00:02:10|9184.6|9174.6|9184.5|9174.5|9185|9175|9184.5|9174.5|4
1633564940000|2021-10-07 00:02:20|9184.1|9174.1|9184.3|9174.3|9184.3|9174.3|9184.1|9174.1|2
1633564950000|2021-10-07 00:02:30|9184.6|9174.6|9185.5|9175.5|9185.5|9175.5|9184.3|9174.3|4
1633564970000|2021-10-07 00:02:50|9186.8|9176.8|9186.5|9176.5|9186.8|9176.8|9186.5|9176.5|2
1633564980000|2021-10-07 00:03:00|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|9186.6|9176.6|3
1633564990000|2021-10-07 00:03:10|9187.8|9177.8|9188|9178|9188|9178|9187.8|9177.8|2
1633565000000|2021-10-07 00:03:20|9187.4|9177.4|9187.8|9177.8|9187.8|9177.8|9187.3|9177.3|3
1633565010000|2021-10-07 00:03:30|9187.6|9177.6|9187.4|9177.4|9187.6|9177.6|9187.4|9177.4|2
1633565020000|2021-10-07 00:03:40|9187.5|9177.5|9184.4|9174.4|9187.5|9177.5|9184.4|9174.4|5
1633565030000|2021-10-07 00:03:50|9184.6|9174.6|9183.5|9173.5|9184.6|9174.6|9183.5|9173.5|5
1633565040000|2021-10-07 00:04:00|9184|9174|9183|9173|9184|9174|9182.8|9172.8|4
1633565060000|2021-10-07 00:04:20|9182.8|9172.8|9180.3|9170.3|9182.8|9172.8|9180.3|9170.3|6
1633565070000|2021-10-07 00:04:30|9179.9|9169.9|9179|9169|9179.9|9169.9|9179|9169|3
1633565080000|2021-10-07 00:04:40|9178.8|9168.8|9174.8|9164.8|9178.8|9168.8|9174.8|9164.8|5
1633565090000|2021-10-07 00:04:50|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|1
1633565110000|2021-10-07 00:05:10|9174|9164|9174|9164|9174|9164|9174|9164|1
1633565120000|2021-10-07 00:05:20|9173.1|9163.1|9172.9|9162.9|9173.1|9163.1|9172.9|9162.9|2
1633565130000|2021-10-07 00:05:30|9171.8|9161.8|9171.4|9161.4|9171.8|9161.8|9171.4|9161.4|3
1633565140000|2021-10-07 00:05:40|9171|9161|9169.9|9159.9|9171|9161|9169.9|9159.9|2
1633565150000|2021-10-07 00:05:50|9169.3|9159.3|9167.9|9157.9|9169.3|9159.3|9167.9|9157.9|4
1633565160000|2021-10-07 00:06:00|9167.8|9157.8|9167.8|9157.8|9168|9158|9167.8|9157.8|3
1633565170000|2021-10-07 00:06:10|9167.9|9157.9|9167.9|9157.9|9167.9|9157.9|9167.6|9157.6|5
1633565190000|2021-10-07 00:06:30|9167.6|9157.6|9167.9|9157.9|9167.9|9157.9|9167.6|9157.6|4
1633565200000|2021-10-07 00:06:40|9167.6|9157.6|9167.9|9157.9|9167.9|9157.9|9167.6|9157.6|2
1633565210000|2021-10-07 00:06:50|9168.1|9158.1|9168.1|9158.1|9168.1|9158.1|9168.1|9158.1|1
1633565220000|2021-10-07 00:07:00|9169.1|9159.1|9172.3|9162.3|9172.6|9162.6|9169.1|9159.1|6
1633565230000|2021-10-07 00:07:10|9172.5|9162.5|9174.6|9164.6|9174.8|9164.8|9172|9162|8
1633565240000|2021-10-07 00:07:20|9174.4|9164.4|9173.3|9163.3|9174.4|9164.4|9173.1|9163.1|5
1633565250000|2021-10-07 00:07:30|9173.8|9163.8|9173.8|9163.8|9174.1|9164.1|9173.8|9163.8|6
1633565260000|2021-10-07 00:07:40|9174|9164|9175.1|9165.1|9175.1|9165.1|9173.8|9163.8|6
1633565270000|2021-10-07 00:07:50|9175.4|9165.4|9175.8|9165.8|9175.8|9165.8|9175.4|9165.4|2
1633565280000|2021-10-07 00:08:00|9176.4|9166.4|9177.5|9167.5|9177.5|9167.5|9176.4|9166.4|4
1633565290000|2021-10-07 00:08:10|9176.9|9166.9|9176.1|9166.1|9176.9|9166.9|9175.8|9165.8|3
1633565300000|2021-10-07 00:08:20|9176.5|9166.5|9176.8|9166.8|9176.8|9166.8|9176.5|9166.5|2
1633565310000|2021-10-07 00:08:30|9176.5|9166.5|9182.1|9172.1|9182.1|9172.1|9176.5|9166.5|6
1633565320000|2021-10-07 00:08:40|9182|9172|9182|9172|9182|9172|9182|9172|1
1633565330000|2021-10-07 00:08:50|9182.9|9172.9|9182.9|9172.9|9182.9|9172.9|9182.9|9172.9|1
1633565340000|2021-10-07 00:09:00|9183|9173|9183|9173|9183|9173|9183|9173|1
1633565350000|2021-10-07 00:09:10|9184.1|9174.1|9184.4|9174.4|9184.5|9174.5|9184.1|9174.1|3
1633565360000|2021-10-07 00:09:20|9185.4|9175.4|9185.3|9175.3|9185.5|9175.5|9185.3|9175.3|3
1633565370000|2021-10-07 00:09:30|9185.9|9175.9|9185.9|9175.9|9185.9|9175.9|9185.9|9175.9|1
1633565380000|2021-10-07 00:09:40|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|1
1633565390000|2021-10-07 00:09:50|9185.3|9175.3|9185.4|9175.4|9185.4|9175.4|9185.3|9175.3|2
1633565400000|2021-10-07 00:10:00|9185.3|9175.3|9185.3|9175.3|9185.4|9175.4|9185.3|9175.3|3
1633565410000|2021-10-07 00:10:10|9185.4|9175.4|9185.3|9175.3|9185.4|9175.4|9185.3|9175.3|2
1633565430000|2021-10-07 00:10:30|9185.4|9175.4|9185.3|9175.3|9185.4|9175.4|9185.3|9175.3|2
1633565440000|2021-10-07 00:10:40|9183.9|9173.9|9181.8|9171.8|9183.9|9173.9|9181.8|9171.8|2
1633565460000|2021-10-07 00:11:00|9182.1|9172.1|9181.5|9171.5|9182.8|9172.8|9181|9171|4
1633565470000|2021-10-07 00:11:10|9182.1|9172.1|9178.6|9168.6|9182.1|9172.1|9178.6|9168.6|3
1633565490000|2021-10-07 00:11:30|9177.1|9167.1|9177.9|9167.9|9177.9|9167.9|9177.1|9167.1|2
1633565500000|2021-10-07 00:11:40|9179|9169|9181|9171|9181|9171|9179|9169|6
1633565510000|2021-10-07 00:11:50|9180.9|9170.9|9181|9171|9181.4|9171.4|9180.9|9170.9|4
1633565520000|2021-10-07 00:12:00|9180.6|9170.6|9180.9|9170.9|9180.9|9170.9|9180.6|9170.6|4
1633565530000|2021-10-07 00:12:10|9181.4|9171.4|9181|9171|9181.6|9171.6|9181|9171|4
1633565540000|2021-10-07 00:12:20|9181.4|9171.4|9181.6|9171.6|9181.6|9171.6|9181.4|9171.4|2
1633565550000|2021-10-07 00:12:30|9181.4|9171.4|9180.5|9170.5|9181.4|9171.4|9180.3|9170.3|4
1633565560000|2021-10-07 00:12:40|9179.9|9169.9|9179.9|9169.9|9179.9|9169.9|9179.9|9169.9|1
1633565570000|2021-10-07 00:12:50|9179.6|9169.6|9179.8|9169.8|9179.8|9169.8|9179.5|9169.5|3
1633565580000|2021-10-07 00:13:00|9179.6|9169.6|9179.1|9169.1|9179.6|9169.6|9179.1|9169.1|3
1633565600000|2021-10-07 00:13:20|9178.9|9168.9|9178.9|9168.9|9178.9|9168.9|9178.9|9168.9|1
1633565620000|2021-10-07 00:13:40|9178.6|9168.6|9179|9169|9179|9169|9178.6|9168.6|2
1633565630000|2021-10-07 00:13:50|9179.3|9169.3|9179.1|9169.1|9179.3|9169.3|9179.1|9169.1|2
1633565650000|2021-10-07 00:14:10|9179.4|9169.4|9176.4|9166.4|9179.4|9169.4|9176.4|9166.4|3
1633565670000|2021-10-07 00:14:30|9175.5|9165.5|9175.6|9165.6|9175.6|9165.6|9175|9165|5
1633565690000|2021-10-07 00:14:50|9175.8|9165.8|9174.6|9164.6|9175.8|9165.8|9173.9|9163.9|4
1633565700000|2021-10-07 00:15:00|9174.4|9164.4|9172.9|9162.9|9174.4|9164.4|9172.9|9162.9|3
1633565720000|2021-10-07 00:15:20|9172.6|9162.6|9172.9|9162.9|9172.9|9162.9|9172.6|9162.6|2
1633565730000|2021-10-07 00:15:30|9171.6|9161.6|9170.8|9160.8|9171.6|9161.6|9170.6|9160.6|3
1633565740000|2021-10-07 00:15:40|9171.1|9161.1|9171.1|9161.1|9171.6|9161.6|9171.1|9161.1|4
1633565770000|2021-10-07 00:16:10|9171.4|9161.4|9171.4|9161.4|9171.4|9161.4|9171.4|9161.4|1
1633565780000|2021-10-07 00:16:20|9172.1|9162.1|9172.1|9162.1|9172.1|9162.1|9172.1|9162.1|1
1633565790000|2021-10-07 00:16:30|9173.1|9163.1|9171.4|9161.4|9173.1|9163.1|9170.6|9160.6|6
1633565810000|2021-10-07 00:16:50|9173|9163|9173|9163|9173|9163|9173|9163|1
1633565850000|2021-10-07 00:17:30|9173.3|9163.3|9173.3|9163.3|9173.3|9163.3|9173.3|9163.3|1
1633565870000|2021-10-07 00:17:50|9173.5|9163.5|9175.3|9165.3|9175.3|9165.3|9173.5|9163.5|2
1633565880000|2021-10-07 00:18:00|9175.1|9165.1|9175.1|9165.1|9175.1|9165.1|9175.1|9165.1|1
1633565890000|2021-10-07 00:18:10|9175.8|9165.8|9174.3|9164.3|9175.8|9165.8|9174.3|9164.3|3
1633565920000|2021-10-07 00:18:40|9173.3|9163.3|9173.3|9163.3|9173.3|9163.3|9173.3|9163.3|1
1633565930000|2021-10-07 00:18:50|9173|9163|9173|9163|9173|9163|9173|9163|1
1633565940000|2021-10-07 00:19:00|9172|9162|9172|9162|9172|9162|9172|9162|1
1633565950000|2021-10-07 00:19:10|9171.5|9161.5|9171.5|9161.5|9171.5|9161.5|9171.5|9161.5|1
1633566010000|2021-10-07 00:20:10|9172.5|9162.5|9172.4|9162.4|9172.5|9162.5|9172.4|9162.4|2
1633566030000|2021-10-07 00:20:30|9173.5|9163.5|9173.5|9163.5|9173.5|9163.5|9173.5|9163.5|1
1633566040000|2021-10-07 00:20:40|9173|9163|9172.8|9162.8|9173|9163|9172.8|9162.8|2
1633566050000|2021-10-07 00:20:50|9172.1|9162.1|9171.6|9161.6|9172.1|9162.1|9171.6|9161.6|2
1633566060000|2021-10-07 00:21:00|9171.9|9161.9|9170.9|9160.9|9171.9|9161.9|9170.9|9160.9|5
1633566070000|2021-10-07 00:21:10|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|1
1633566100000|2021-10-07 00:21:40|9170.3|9160.3|9170.3|9160.3|9170.3|9160.3|9170.3|9160.3|1
1633566110000|2021-10-07 00:21:50|9170.6|9160.6|9170.6|9160.6|9170.6|9160.6|9170.6|9160.6|1
1633566140000|2021-10-07 00:22:20|9170.4|9160.4|9170.6|9160.6|9170.6|9160.6|9170.4|9160.4|2
1633566180000|2021-10-07 00:23:00|9168.8|9158.8|9165.9|9155.9|9168.8|9158.8|9165.9|9155.8|4
1633566190000|2021-10-07 00:23:10|9163.5|9153.5|9163.5|9153.5|9163.5|9153.5|9163.5|9153.5|1
1633566220000|2021-10-07 00:23:40|9163.1|9153.1|9163.1|9153.1|9163.1|9153.1|9163.1|9153.1|1
1633566240000|2021-10-07 00:24:00|9162.6|9152.6|9162.4|9152.4|9162.6|9152.6|9162.4|9152.4|2
1633566250000|2021-10-07 00:24:10|9162.6|9152.6|9162.6|9152.6|9162.6|9152.6|9162.6|9152.6|1
1633566270000|2021-10-07 00:24:30|9163.1|9153.1|9163.4|9153.4|9163.4|9153.4|9163.1|9153.1|2
1633566300000|2021-10-07 00:25:00|9164|9154|9163.4|9153.4|9164|9154|9163.1|9153.1|3
1633566320000|2021-10-07 00:25:20|9163.1|9153.1|9163.4|9153.4|9163.4|9153.4|9163.1|9153.1|2
1633566350000|2021-10-07 00:25:50|9164|9154|9164.3|9154.3|9164.3|9154.3|9164|9154|2
1633566360000|2021-10-07 00:26:00|9164.9|9154.9|9164.5|9154.5|9164.9|9154.9|9164.5|9154.5|3
1633566380000|2021-10-07 00:26:20|9164|9154|9162.5|9152.5|9164.3|9154.3|9162.4|9152.4|6
1633566390000|2021-10-07 00:26:30|9162.3|9152.3|9163|9153|9163|9153|9162.3|9152.3|2
1633566400000|2021-10-07 00:26:40|9162.3|9152.3|9162.5|9152.5|9163|9153|9162.3|9152.3|9
1633566410000|2021-10-07 00:26:50|9162.3|9152.3|9162.5|9152.5|9163|9153|9162.3|9152.3|4
1633566420000|2021-10-07 00:27:00|9162.3|9152.3|9162.5|9152.5|9163|9153|9162.3|9152.3|3
1633566430000|2021-10-07 00:27:10|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|1
1633566440000|2021-10-07 00:27:20|9162.5|9152.5|9162.5|9152.5|9163|9153|9162.3|9152.3|8
1633566450000|2021-10-07 00:27:30|9162.3|9152.3|9167.4|9157.4|9167.6|9157.6|9162.3|9152.3|6
1633566460000|2021-10-07 00:27:40|9167.1|9157.1|9166.3|9156.3|9167.1|9157.1|9166.3|9156.3|2
1633566470000|2021-10-07 00:27:50|9165.6|9155.6|9165.6|9155.6|9165.6|9155.6|9165.6|9155.6|1
1633566480000|2021-10-07 00:28:00|9165.1|9155.1|9166.1|9156.1|9166.1|9156.1|9165.1|9155.1|3
1633566530000|2021-10-07 00:28:50|9166.3|9156.3|9166.3|9156.3|9166.3|9156.3|9166.3|9156.3|1
1633566600000|2021-10-07 00:30:00|9165.5|9155.5|9164.9|9154.9|9165.5|9155.5|9164.1|9154.1|8
1633566620000|2021-10-07 00:30:20|9165.4|9155.4|9165.3|9155.3|9165.4|9155.4|9165.3|9155.3|2
1633566630000|2021-10-07 00:30:30|9164.3|9154.3|9164.3|9154.3|9164.3|9154.3|9164.3|9154.3|1
1633566680000|2021-10-07 00:31:20|9164.1|9154.1|9164.1|9154.1|9164.1|9154.1|9164.1|9154.1|1
1633566690000|2021-10-07 00:31:30|9164.5|9154.5|9162.8|9152.8|9164.5|9154.5|9162.8|9152.8|3
1633566700000|2021-10-07 00:31:40|9163|9153|9163.3|9153.3|9163.3|9153.3|9162.3|9152.3|5
1633566710000|2021-10-07 00:31:50|9162.5|9152.5|9163|9153|9163|9153|9162.5|9152.5|2
1633566720000|2021-10-07 00:32:00|9163.3|9153.3|9163.3|9153.3|9163.3|9153.3|9163.3|9153.3|1
1633566740000|2021-10-07 00:32:20|9163.1|9153.1|9162.5|9152.5|9163.1|9153.1|9162.5|9152.5|2
1633566770000|2021-10-07 00:32:50|9163.6|9153.6|9163.6|9153.6|9163.6|9153.6|9163.6|9153.6|1
1633566780000|2021-10-07 00:33:00|9162.3|9152.3|9164|9154|9164|9154|9162.3|9152.3|2
1633566790000|2021-10-07 00:33:10|9163|9153|9161.8|9151.8|9163|9153|9161.8|9151.8|3
1633566810000|2021-10-07 00:33:30|9160.6|9150.6|9161.5|9151.5|9161.5|9151.5|9160.6|9150.6|2
1633566820000|2021-10-07 00:33:40|9160.8|9150.8|9162|9152|9162.1|9152.1|9160.8|9150.8|4
1633566830000|2021-10-07 00:33:50|9161.3|9151.3|9162.5|9152.5|9162.5|9152.5|9161.3|9151.3|2
1633566840000|2021-10-07 00:34:00|9162|9152|9163|9153|9163|9153|9162|9152|3
1633566870000|2021-10-07 00:34:30|9163.3|9153.3|9163.3|9153.3|9163.3|9153.3|9163.3|9153.3|1
1633566880000|2021-10-07 00:34:40|9163|9153|9163.3|9153.3|9163.3|9153.3|9163|9153|2
1633566890000|2021-10-07 00:34:50|9162.5|9152.5|9163.3|9153.3|9164|9154|9162.5|9152.5|3
1633566900000|2021-10-07 00:35:00|9162.4|9152.4|9162.4|9152.4|9162.4|9152.4|9162.4|9152.4|1
1633566920000|2021-10-07 00:35:20|9163.3|9153.3|9164|9154|9164|9154|9163.3|9153.3|2
1633566930000|2021-10-07 00:35:30|9162.9|9152.9|9163.6|9153.6|9163.6|9153.6|9162.9|9152.9|2
1633566940000|2021-10-07 00:35:40|9163|9153|9164.9|9154.9|9165.3|9155.3|9163|9153|3
1633566950000|2021-10-07 00:35:50|9164.8|9154.8|9165.5|9155.5|9165.5|9155.5|9164.8|9154.8|3
1633566960000|2021-10-07 00:36:00|9165.3|9155.3|9164.8|9154.8|9165.3|9155.3|9164.1|9154.1|5
1633566970000|2021-10-07 00:36:10|9165.3|9155.3|9165.3|9155.3|9165.3|9155.3|9164.8|9154.8|3
1633566980000|2021-10-07 00:36:20|9164.8|9154.8|9165.3|9155.3|9165.3|9155.3|9164.5|9154.5|4
1633566990000|2021-10-07 00:36:30|9165.8|9155.8|9165.8|9155.8|9165.8|9155.8|9165.8|9155.8|1
1633567000000|2021-10-07 00:36:40|9166|9156|9169.4|9159.4|9169.4|9159.4|9166|9156|4
1633567020000|2021-10-07 00:37:00|9170|9160|9170.4|9160.4|9171|9161|9170|9160|4
1633567040000|2021-10-07 00:37:20|9170|9160|9169.5|9159.5|9170|9160|9169.5|9159.5|2
1633567050000|2021-10-07 00:37:30|9167.5|9157.5|9167.6|9157.6|9167.6|9157.6|9166.5|9156.5|6
1633567060000|2021-10-07 00:37:40|9168.3|9158.3|9167.6|9157.6|9169.1|9159.1|9167.6|9157.6|4
1633567070000|2021-10-07 00:37:50|9167.8|9157.8|9169.1|9159.1|9169.1|9159.1|9167.8|9157.8|2
1633567080000|2021-10-07 00:38:00|9168.8|9158.8|9168.8|9158.8|9168.8|9158.8|9168.3|9158.3|3
1633567110000|2021-10-07 00:38:30|9169.3|9159.3|9170|9160|9170|9160|9169.1|9159.1|4
1633567130000|2021-10-07 00:38:50|9169.8|9159.8|9167.9|9157.9|9169.9|9159.9|9167.9|9157.9|5
1633567140000|2021-10-07 00:39:00|9168.8|9158.8|9168.4|9158.4|9168.8|9158.8|9168.3|9158.3|3
1633567150000|2021-10-07 00:39:10|9168.1|9158.1|9168.5|9158.5|9168.5|9158.5|9168.1|9158.1|2
1633567170000|2021-10-07 00:39:30|9169.5|9159.5|9169.4|9159.4|9169.9|9159.9|9169.4|9159.4|3
1633567190000|2021-10-07 00:39:50|9169.6|9159.6|9169.9|9159.9|9169.9|9159.9|9169.6|9159.6|2
1633567200000|2021-10-07 00:40:00|9169.6|9159.6|9169.9|9159.9|9169.9|9159.9|9169.6|9159.6|2
1633567210000|2021-10-07 00:40:10|9169.6|9159.6|9169.1|9159.1|9169.9|9159.9|9169.1|9159.1|4
1633567220000|2021-10-07 00:40:20|9169.5|9159.5|9169.9|9159.9|9169.9|9159.9|9169.5|9159.5|2
1633567230000|2021-10-07 00:40:30|9169.5|9159.5|9169.4|9159.4|9169.5|9159.5|9169.4|9159.4|2
1633567250000|2021-10-07 00:40:50|9169.6|9159.6|9169.9|9159.9|9169.9|9159.9|9169.6|9159.6|2
1633567260000|2021-10-07 00:41:00|9170.1|9160.1|9170.9|9160.9|9172.1|9162.1|9170.1|9160.1|8
1633567280000|2021-10-07 00:41:20|9171.3|9161.3|9171.6|9161.6|9171.6|9161.6|9171.1|9161.1|7
1633567300000|2021-10-07 00:41:40|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|1
1633567340000|2021-10-07 00:42:20|9171|9161|9171.4|9161.4|9171.6|9161.6|9171|9161|4
1633567360000|2021-10-07 00:42:40|9171.6|9161.6|9171.6|9161.6|9171.6|9161.6|9171.6|9161.6|1
1633567370000|2021-10-07 00:42:50|9172.3|9162.3|9172.8|9162.8|9173.3|9163.3|9172|9162|4
1633567380000|2021-10-07 00:43:00|9172|9162|9175.9|9165.9|9176.5|9166.5|9172|9162|7
1633567390000|2021-10-07 00:43:10|9176.5|9166.5|9176.5|9166.5|9176.5|9166.5|9176.5|9166.5|1
1633567400000|2021-10-07 00:43:20|9177.8|9167.8|9177|9167|9177.8|9167.8|9175.5|9165.5|4
1633567410000|2021-10-07 00:43:30|9177.3|9167.3|9180.3|9170.3|9180.3|9170.3|9177.3|9167.3|2
1633567420000|2021-10-07 00:43:40|9181|9171|9180.8|9170.8|9181.3|9171.3|9180.8|9170.8|3
1633567430000|2021-10-07 00:43:50|9181.1|9171.1|9183|9173|9183|9173|9181.1|9171.1|9
1633567440000|2021-10-07 00:44:00|9182.3|9172.3|9182.5|9172.5|9182.9|9172.9|9181.4|9171.4|7
1633567450000|2021-10-07 00:44:10|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|1
1633567460000|2021-10-07 00:44:20|9182.1|9172.1|9181.1|9171.1|9182.8|9172.8|9180.5|9170.5|5
1633567470000|2021-10-07 00:44:30|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|1
1633567490000|2021-10-07 00:44:50|9180.9|9170.9|9180.6|9170.6|9180.9|9170.9|9180.6|9170.6|2
1633567500000|2021-10-07 00:45:00|9180.9|9170.9|9183.1|9173.1|9184|9174|9180.9|9170.9|6
1633567510000|2021-10-07 00:45:10|9183.6|9173.6|9184.1|9174.1|9184.1|9174.1|9183.6|9173.6|2
1633567520000|2021-10-07 00:45:20|9184.5|9174.5|9184.6|9174.6|9185.1|9175.1|9184|9174|8
1633567530000|2021-10-07 00:45:30|9184.1|9174.1|9183.9|9173.9|9184.3|9174.3|9183.1|9173.1|4
1633567540000|2021-10-07 00:45:40|9183.3|9173.3|9183|9173|9183.5|9173.5|9183|9173|4
1633567550000|2021-10-07 00:45:50|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|1
1633567570000|2021-10-07 00:46:10|9184|9174|9183.3|9173.3|9184|9174|9183.3|9173.3|2
1633567580000|2021-10-07 00:46:20|9182.6|9172.6|9182.1|9172.1|9182.6|9172.6|9181.9|9171.9|3
1633567590000|2021-10-07 00:46:30|9181.9|9171.9|9180.9|9170.9|9181.9|9171.9|9180.9|9170.9|2
1633567600000|2021-10-07 00:46:40|9181.3|9171.3|9186.6|9176.6|9186.8|9176.8|9180.9|9170.9|10
1633567610000|2021-10-07 00:46:50|9186.5|9176.5|9186.5|9176.5|9186.5|9176.5|9186|9176|3
1633567620000|2021-10-07 00:47:00|9186.1|9176.1|9185.5|9175.5|9186.1|9176.1|9185.5|9175.5|2
1633567640000|2021-10-07 00:47:20|9185.1|9175.1|9184|9174|9185.5|9175.5|9184|9174|5
1633567650000|2021-10-07 00:47:30|9184.3|9174.3|9184|9174|9184.8|9174.8|9183.6|9173.6|6
1633567660000|2021-10-07 00:47:40|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|1
1633567690000|2021-10-07 00:48:10|9183|9173|9182.5|9172.5|9183|9173|9182.5|9172.5|2
1633567700000|2021-10-07 00:48:20|9183|9173|9183|9173|9183|9173|9182.5|9172.5|4
1633567710000|2021-10-07 00:48:30|9182.8|9172.8|9180.8|9170.8|9182.8|9172.8|9180.8|9170.8|4
1633567720000|2021-10-07 00:48:40|9180.4|9170.4|9180|9170|9180.4|9170.4|9180|9170|2
1633567730000|2021-10-07 00:48:50|9179.5|9169.5|9181.6|9171.6|9182.3|9172.3|9179.5|9169.5|6
1633567750000|2021-10-07 00:49:10|9181.3|9171.3|9179.8|9169.8|9181.3|9171.3|9179.8|9169.8|3
1633567760000|2021-10-07 00:49:20|9179.9|9169.9|9181.1|9171.1|9181.1|9171.1|9179.9|9169.9|6
1633567780000|2021-10-07 00:49:40|9181.6|9171.6|9181.6|9171.6|9181.6|9171.6|9181.6|9171.6|1
1633567790000|2021-10-07 00:49:50|9181.3|9171.3|9181.6|9171.6|9181.6|9171.6|9181.3|9171.3|2
1633567800000|2021-10-07 00:50:00|9181.9|9171.9|9183.4|9173.4|9183.4|9173.4|9181.5|9171.5|6
1633567810000|2021-10-07 00:50:10|9182.8|9172.8|9183|9173|9183.4|9173.4|9182.8|9172.8|3
1633567820000|2021-10-07 00:50:20|9183.8|9173.8|9181.9|9171.9|9183.8|9173.8|9181.9|9171.9|3
1633567830000|2021-10-07 00:50:30|9183|9173|9182.8|9172.8|9183|9173|9181.8|9171.8|4
1633567840000|2021-10-07 00:50:40|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|9181.8|9171.8|1
1633567850000|2021-10-07 00:50:50|9181.5|9171.5|9181.5|9171.5|9182|9172|9181.5|9171.5|5
1633567860000|2021-10-07 00:51:00|9181.8|9171.8|9181.5|9171.5|9181.8|9171.8|9181.5|9171.5|2
1633567900000|2021-10-07 00:51:40|9181.1|9171.1|9179.9|9169.9|9181.1|9171.1|9179.9|9169.9|2
1633567910000|2021-10-07 00:51:50|9180|9170|9180.1|9170.1|9180.8|9170.8|9180|9170|5
1633567920000|2021-10-07 00:52:00|9180.4|9170.4|9180.8|9170.8|9181.1|9171.1|9180.4|9170.4|5
1633567930000|2021-10-07 00:52:10|9180.4|9170.4|9180|9170|9180.8|9170.8|9180|9170|4
1633567940000|2021-10-07 00:52:20|9180.4|9170.4|9180.6|9170.6|9180.8|9170.8|9180.4|9170.4|4
1633567950000|2021-10-07 00:52:30|9181.4|9171.4|9181.9|9171.9|9181.9|9171.9|9181.4|9171.4|2
1633567970000|2021-10-07 00:52:50|9181.6|9171.6|9180.3|9170.3|9181.6|9171.6|9180.3|9170.3|5
1633567980000|2021-10-07 00:53:00|9179.9|9169.9|9181|9171|9181.9|9171.9|9179.9|9169.9|7
1633567990000|2021-10-07 00:53:10|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|1
1633568000000|2021-10-07 00:53:20|9181|9171|9182|9172|9182|9172|9181|9171|2
1633568010000|2021-10-07 00:53:30|9181.6|9171.6|9181.1|9171.1|9181.6|9171.6|9181.1|9171.1|2
1633568020000|2021-10-07 00:53:40|9180.9|9170.9|9181.3|9171.3|9181.6|9171.6|9180.8|9170.8|12
1633568030000|2021-10-07 00:53:50|9180.8|9170.8|9177.3|9167.3|9180.8|9170.8|9177.1|9167.1|5
1633568040000|2021-10-07 00:54:00|9178.3|9168.3|9178.8|9168.8|9180|9170|9178.3|9168.3|7
1633568050000|2021-10-07 00:54:10|9177.4|9167.4|9175.8|9165.8|9177.4|9167.4|9174.9|9164.9|8
1633568070000|2021-10-07 00:54:30|9174.4|9164.4|9174.5|9164.5|9174.5|9164.5|9174.4|9164.4|2
1633568080000|2021-10-07 00:54:40|9175.1|9165.1|9176.5|9166.5|9177|9167|9175.1|9165.1|5
1633568090000|2021-10-07 00:54:50|9177|9167|9176.4|9166.4|9177|9167|9176.4|9166.4|3
1633568100000|2021-10-07 00:55:00|9176.1|9166.1|9177.4|9167.4|9177.4|9167.4|9176.1|9166.1|3
1633568110000|2021-10-07 00:55:10|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|1
1633568120000|2021-10-07 00:55:20|9177.4|9167.4|9177|9167|9177.4|9167.4|9176.5|9166.5|4
1633568130000|2021-10-07 00:55:30|9177.3|9167.3|9177.5|9167.5|9177.5|9167.5|9176|9166|6
1633568140000|2021-10-07 00:55:40|9178.3|9168.3|9178.5|9168.5|9178.8|9168.8|9178.3|9168.3|3
1633568150000|2021-10-07 00:55:50|9177.9|9167.9|9178.6|9168.6|9179.3|9169.3|9177.9|9167.9|5
1633568160000|2021-10-07 00:56:00|9177.9|9167.9|9179.3|9169.3|9179.6|9169.6|9177.9|9167.9|4
1633568170000|2021-10-07 00:56:10|9179.6|9169.6|9179.6|9169.6|9179.6|9169.6|9179.6|9169.6|1
1633568180000|2021-10-07 00:56:20|9180|9170|9180.1|9170.1|9180.1|9170.1|9180|9170|2
1633568190000|2021-10-07 00:56:30|9179.1|9169.1|9175.8|9165|9179.1|9169.1|9175.8|9165|2
1633568200000|2021-10-07 00:56:40|9175.5||9175.5||9175.5||9175.5||1
1633568210000|2021-10-07 00:56:50|9178|9168|9177.4|9167.4|9178|9168|9177.4|9167.4|2
1633568220000|2021-10-07 00:57:00|9178|9168|9178|9168|9178|9168|9178|9168|1
1633568230000|2021-10-07 00:57:10|9177.4|9167.4|9177.4|9167.4|9178|9168|9177.4|9167.4|3
1633568260000|2021-10-07 00:57:40|9176|9166|9174.5|9164.5|9176|9166|9174.5|9164.5|3
1633568270000|2021-10-07 00:57:50|9174.3|9164.3|9174.4|9164.4|9174.4|9164.4|9173.8|9163.8|3
1633568280000|2021-10-07 00:58:00|9173.8|9163.8|9173.8|9163.8|9173.8|9163.8|9173.8|9163.8|1
1633568290000|2021-10-07 00:58:10|9173.3|9163.3|9172.6|9162.6|9173.3|9163.3|9172.6|9162.6|4
1633568310000|2021-10-07 00:58:30|9172.3|9162.3|9170.8|9160.8|9172.3|9162.3|9170.8|9160.8|2
1633568320000|2021-10-07 00:58:40|9171.5|9161.5|9168.9|9158.9|9171.5|9161.5|9168.9|9158.9|8
1633568330000|2021-10-07 00:58:50|9169.3|9159.3|9169.3|9159.3|9169.3|9159.3|9169.3|9159.3|1
1633568340000|2021-10-07 00:59:00|9169.9|9159.9|9170.4|9160.4|9170.4|9160.4|9169.9|9159.9|2
1633568360000|2021-10-07 00:59:20|9168.9|9158.9|9168|9158|9168.9|9158.9|9167.6|9157.6|3
1633568370000|2021-10-07 00:59:30|9167.5|9157.5|9168|9158|9168|9158|9167.5|9157.5|7
1633568380000|2021-10-07 00:59:40|9167.5|9157.5|9166.4|9156.4|9167.5|9157.5|9166.4|9156.4|3
1633568390000|2021-10-07 00:59:50|9165.6|9155.6|9165.4|9155.4|9166|9156|9165.3|9155.3|4
1633568400000|2021-10-07 01:00:00|9165.3|9155.3|9165.9|9155.9|9166.8|9156.8|9164.9|9154.9|11
1633568420000|2021-10-07 01:00:20|9166.5|9156.5|9167.1|9157.1|9167.1|9157.1|9166.5|9156.5|3
1633568430000|2021-10-07 01:00:30|9167.6|9157.6|9167.6|9157.6|9167.6|9157.6|9167.6|9157.6|1
1633568440000|2021-10-07 01:00:40|9166.9|9156.9|9167.1|9157.1|9167.1|9157.1|9165.8|9155.8|5
1633568450000|2021-10-07 01:00:50|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|1
1633568460000|2021-10-07 01:01:00|9167.1|9157.1|9167.3|9157.3|9167.6|9157.6|9166.6|9156.6|7
1633568470000|2021-10-07 01:01:10|9167.6|9157.6|9169.1|9159.1|9170|9160|9167.6|9157.6|7
1633568480000|2021-10-07 01:01:20|9169.6|9159.6|9170.9|9160.9|9170.9|9160.9|9168.6|9158.6|10
1633568490000|2021-10-07 01:01:30|9169.6|9159.6|9169.6|9159.6|9171|9161|9168.4|9158.4|8
1633568500000|2021-10-07 01:01:40|9169.3|9159.3|9171.9|9161.9|9171.9|9161.9|9169.3|9159.3|8
1633568510000|2021-10-07 01:01:50|9172.3|9162.3|9174.5|9164.5|9176.5|9166.5|9172.3|9162.3|9
1633568520000|2021-10-07 01:02:00|9175|9165|9174.5|9164.5|9175.8|9165.8|9174.5|9164.5|11
1633568530000|2021-10-07 01:02:10|9175|9165|9173.3|9163.3|9175.1|9165.1|9173.3|9163.3|5
1633568540000|2021-10-07 01:02:20|9173.1|9163.1|9171.9|9161.9|9173.1|9163.1|9171.6|9161.6|3
1633568550000|2021-10-07 01:02:30|9171.6|9161.6|9173.1|9163.1|9173.1|9163.1|9171.6|9161.6|4
1633568560000|2021-10-07 01:02:40|9173.6|9163.6|9173.3|9163.3|9174.1|9164.1|9173.3|9163.3|4
1633568570000|2021-10-07 01:02:50|9173|9163|9172.3|9162.3|9173|9163|9172.3|9162.3|4
1633568580000|2021-10-07 01:03:00|9171.6|9161.6|9171|9161|9171.6|9161.6|9171|9161|2
1633568600000|2021-10-07 01:03:20|9170.5|9160.5|9169.9|9159.9|9170.9|9160.9|9169.9|9159.9|6
1633568610000|2021-10-07 01:03:30|9170.1|9160.1|9170.4|9160.4|9170.4|9160.4|9170.1|9160.1|2
1633568620000|2021-10-07 01:03:40|9170.1|9160.1|9167.8|9157.8|9170.1|9160.1|9167.8|9157.8|5
1633568630000|2021-10-07 01:03:50|9167.4|9157.4|9167.3|9157.3|9167.4|9157.4|9166.4|9156.4|4
1633568640000|2021-10-07 01:04:00|9168|9158|9166.8|9156.8|9168|9158|9166.8|9156.8|5
1633568650000|2021-10-07 01:04:10|9166.5|9156.5|9166.5|9156.5|9166.5|9156.5|9166.5|9156.5|1
1633568660000|2021-10-07 01:04:20|9166.8|9156.8|9166.4|9156.4|9166.8|9156.8|9166.4|9156.4|3
1633568670000|2021-10-07 01:04:30|9166|9156|9166.4|9156.4|9166.4|9156.4|9166|9156|2
1633568680000|2021-10-07 01:04:40|9166.8|9156.8|9167.1|9157.1|9167.1|9157.1|9166.8|9156.8|2
1633568700000|2021-10-07 01:05:00|9166.9|9156.9|9164.8|9154.8|9167.1|9157.1|9164.8|9154.8|8
1633568710000|2021-10-07 01:05:10|9164.4|9154.4|9164.8|9154.8|9164.8|9154.8|9164.1|9154.1|3
1633568720000|2021-10-07 01:05:20|9164.9|9154.9|9164.9|9154.9|9164.9|9154.9|9164.9|9154.9|1
1633568730000|2021-10-07 01:05:30|9165.3|9155.3|9164.3|9154.3|9165.3|9155.3|9164.3|9154.3|4
1633568740000|2021-10-07 01:05:40|9164.5|9154.5|9164|9154|9164.5|9154.5|9164|9154|3
1633568750000|2021-10-07 01:05:50|9164.3|9154.3|9164|9154|9164.8|9154.8|9163.9|9153.9|6
1633568760000|2021-10-07 01:06:00|9164.5|9154.5|9165.4|9155.4|9165.4|9155.4|9164.5|9154.5|5
1633568770000|2021-10-07 01:06:10|9164.9|9154.9|9164.9|9154.9|9164.9|9154.9|9164.6|9154.6|3
1633568780000|2021-10-07 01:06:20|9165.3|9155.3|9166.4|9156.4|9167.1|9157.1|9165.3|9155.3|10
1633568790000|2021-10-07 01:06:30|9166.8|9156.8|9167.1|9157.1|9167.1|9157.1|9166.8|9156.8|2
1633568800000|2021-10-07 01:06:40|9166.6|9156.6|9166|9156|9166.6|9156.6|9166|9156|2
1633568810000|2021-10-07 01:06:50|9166.4|9156.4|9165.6|9155.6|9166.4|9156.4|9165.6|9155.6|3
1633568820000|2021-10-07 01:07:00|9164.5|9154.5|9165.4|9155.4|9165.4|9155.4|9163.9|9153.9|5
1633568830000|2021-10-07 01:07:10|9164.9|9154.9|9165.6|9155.6|9165.6|9155.6|9164.9|9154.9|6
1633568840000|2021-10-07 01:07:20|9165.1|9155.1|9165.6|9155.6|9165.6|9155.6|9165.1|9155.1|3
1633568850000|2021-10-07 01:07:30|9165.4|9155.4|9166.8|9156.8|9166.8|9156.8|9165.4|9155.4|3
1633568860000|2021-10-07 01:07:40|9166|9156|9166.8|9156.8|9166.8|9156.8|9166|9156|3
1633568870000|2021-10-07 01:07:50|9166|9156|9167.5|9157.5|9167.5|9157.5|9166|9156|3
1633568880000|2021-10-07 01:08:00|9167|9157|9165.6|9155.6|9167|9157|9165.6|9155.6|4
1633568890000|2021-10-07 01:08:10|9165.4|9155.4|9163.5|9153.5|9165.6|9155.6|9163.5|9153.5|8
1633568900000|2021-10-07 01:08:20|9163.8|9153.8|9163.5|9153.5|9164|9154|9163.5|9153.5|4
1633568910000|2021-10-07 01:08:30|9163.9|9153.9|9163.3|9153.3|9163.9|9153.9|9163.3|9153.3|3
1633568920000|2021-10-07 01:08:40|9163|9153|9163.1|9153.1|9163.3|9153.3|9163|9153|3
1633568930000|2021-10-07 01:08:50|9163.3|9153.3|9163.5|9153.5|9163.5|9153.5|9163.3|9153.3|2
1633568940000|2021-10-07 01:09:00|9163.1|9153.1|9161.8|9151.8|9163.1|9153.1|9161.1|9151.1|5
1633568950000|2021-10-07 01:09:10|9161.6|9151.6|9159.6|9149.6|9161.6|9151.6|9159.6|9149.6|5
1633568960000|2021-10-07 01:09:20|9160|9150|9160.9|9150.9|9161|9151|9160|9150|7
1633568970000|2021-10-07 01:09:30|9160.5|9150.5|9160.5|9150.5|9160.5|9150.5|9160.5|9150.5|1
1633568980000|2021-10-07 01:09:40|9160.9|9150.9|9160.6|9150.6|9160.9|9150.9|9160.6|9150.6|2
1633568990000|2021-10-07 01:09:50|9160.3|9150.3|9159.5|9149.5|9160.3|9150.3|9159.5|9149.5|3
1633569000000|2021-10-07 01:10:00|9159.4|9149.4|9159.1|9149.1|9159.4|9149.4|9158.6|9148.6|8
1633569010000|2021-10-07 01:10:10|9158.6|9148.6|9158.6|9148.6|9158.6|9148.6|9158.6|9148.6|1
1633569020000|2021-10-07 01:10:20|9159|9149|9160|9150|9160|9150|9159|9149|3
1633569080000|2021-10-07 01:11:20|9160.5|9150.5|9160|9150|9160.6|9150.6|9160|9150|4
1633569090000|2021-10-07 01:11:30|9159.5|9149.5|9159.5|9149.5|9159.5|9149.5|9159.5|9149.5|1
1633569100000|2021-10-07 01:11:40|9159.6|9149.6|9159.6|9149.6|9159.6|9149.6|9159.6|9149.6|1
1633569110000|2021-10-07 01:11:50|9159.9|9149.9|9160.6|9150.6|9161|9151|9159.9|9149.9|7
1633569120000|2021-10-07 01:12:00|9160.9|9150.9|9160.6|9150.6|9161|9151|9160.6|9150.6|7
1633569130000|2021-10-07 01:12:10|9160.9|9150.9|9161.1|9151.1|9161.1|9151.1|9160.5|9150.5|4
1633569140000|2021-10-07 01:12:20|9160.9|9150.9|9160.9|9150.9|9160.9|9150.9|9160.9|9150.9|1
1633569180000|2021-10-07 01:13:00|9161.5|9151.5|9160.4|9150.4|9162.4|9152.4|9160.4|9150.4|4
1633569190000|2021-10-07 01:13:10|9160.6|9150.6|9161.6|9151.6|9161.9|9151.9|9160.6|9150.6|6
1633569200000|2021-10-07 01:13:20|9162|9152|9162.6|9152.6|9162.8|9152.8|9162|9152|5
1633569210000|2021-10-07 01:13:30|9162.4|9152.4|9162.5|9152.5|9162.5|9152.5|9161.9|9151.9|4
1633569240000|2021-10-07 01:14:00|9162.4|9152.4|9162.1|9152.1|9162.4|9152.4|9161.9|9151.9|5
1633569260000|2021-10-07 01:14:20|9162.4|9152.4|9162.9|9152.9|9162.9|9152.9|9162.4|9152.4|8
1633569270000|2021-10-07 01:14:30|9162.6|9152.6|9162.9|9152.9|9163.1|9153.1|9162.6|9152.6|4
1633569280000|2021-10-07 01:14:40|9162.6|9152.6|9162|9152|9162.6|9152.6|9162|9152|2
1633569290000|2021-10-07 01:14:50|9162.5|9152.5|9162.9|9152.9|9162.9|9152.9|9162.1|9152.1|5
1633569300000|2021-10-07 01:15:00|9163.3|9153.3|9166.6|9156.6|9167.3|9157.3|9163.3|9153.3|15
1633569310000|2021-10-07 01:15:10|9166.3|9156.3|9165|9155|9166.5|9156.5|9165|9155|12
1633569330000|2021-10-07 01:15:30|9165.6|9155.6|9166.3|9156.3|9166.5|9156.5|9165.6|9155.6|6
1633569340000|2021-10-07 01:15:40|9167|9157|9167.1|9157.1|9167.4|9157.4|9167|9157|3
1633569350000|2021-10-07 01:15:50|9166.3|9156.3|9166.3|9156.3|9167|9157|9166.3|9156.3|4
1633569360000|2021-10-07 01:16:00|9166.5|9156.5|9167.1|9157.1|9168|9158|9166.4|9156.4|15
1633569370000|2021-10-07 01:16:10|9167.4|9157.4|9167.5|9157.5|9167.5|9157.5|9166|9156|7
1633569390000|2021-10-07 01:16:30|9168|9158|9167.5|9157.5|9168|9158|9167.1|9157.1|5
1633569400000|2021-10-07 01:16:40|9168|9158|9169.5|9159.5|9169.9|9159.9|9168|9158|4
1633569410000|2021-10-07 01:16:50|9169.1|9159.1|9166.8|9156.8|9169.3|9159.3|9166.8|9156.8|5
1633569420000|2021-10-07 01:17:00|9167.3|9157.3|9165.1|9155.1|9167.3|9157.3|9164.8|9154.8|8
1633569430000|2021-10-07 01:17:10|9165.6|9155.6|9166.1|9156.1|9166.1|9156.1|9165.6|9155.6|2
1633569440000|2021-10-07 01:17:20|9165.8|9155.8|9164.1|9154.1|9165.8|9155.8|9164.1|9154.1|3
1633569450000|2021-10-07 01:17:30|9164.5|9154.5|9164.8|9154.8|9164.8|9154.8|9164.5|9154.5|4
1633569460000|2021-10-07 01:17:40|9164.5|9154.5|9164.5|9154.5|9164.8|9154.8|9164|9154|5
1633569470000|2021-10-07 01:17:50|9164.8|9154.8|9164|9154|9164.8|9154.8|9164|9154|7
1633569480000|2021-10-07 01:18:00|9164.5|9154.5|9164.3|9154.3|9164.8|9154.8|9162.8|9152.8|7
1633569490000|2021-10-07 01:18:10|9164.9|9154.9|9165|9155|9165|9155|9164.9|9154.9|2
1633569500000|2021-10-07 01:18:20|9165.4|9155.4|9165.4|9155.4|9165.4|9155.4|9165|9155|3
1633569510000|2021-10-07 01:18:30|9165|9155|9167.5|9157.5|9167.5|9157.5|9165|9155|13
1633569520000|2021-10-07 01:18:40|9167.3|9157.3|9167.5|9157.5|9167.5|9157.5|9166.6|9156.6|5
1633569530000|2021-10-07 01:18:50|9167.3|9157.3|9162.1|9152.1|9167.3|9157.3|9162.1|9152.1|6
1633569540000|2021-10-07 01:19:00|9162.5|9152.5|9162.6|9152.6|9163|9153|9162.1|9152.1|5
1633569550000|2021-10-07 01:19:10|9163.1|9153.1|9163.1|9153.1|9163.1|9153.1|9163.1|9153.1|1
1633569560000|2021-10-07 01:19:20|9161.8|9151.8|9161.8|9151.8|9161.8|9151.8|9161.8|9151.8|1
1633569570000|2021-10-07 01:19:30|9160.4|9150.4|9160|9150|9160.4|9150.4|9160|9150|2
1633569580000|2021-10-07 01:19:40|9159.8|9149.8|9159.5|9149.5|9159.8|9149.8|9159.5|9149.5|2
1633569590000|2021-10-07 01:19:50|9159.9|9149.9|9159.9|9149.9|9159.9|9149.9|9159.9|9149.9|1
1633569600000|2021-10-07 01:20:00|9160.1|9150.1|9160.1|9150.1|9160.9|9150.9|9160|9150|7
1633569610000|2021-10-07 01:20:10|9159.8|9149.8|9159.1|9149.1|9159.8|9149.8|9159.1|9149.1|2
1633569640000|2021-10-07 01:20:40|9159|9149|9159.3|9149.3|9159.3|9149.3|9159|9149|2
1633569650000|2021-10-07 01:20:50|9159|9149|9159|9149|9159.3|9149.3|9159|9149|7
1633569660000|2021-10-07 01:21:00|9159.3|9149.3|9159.3|9149.3|9159.3|9149.3|9159|9149|3
1633569670000|2021-10-07 01:21:10|9159|9149|9159.3|9149.3|9159.3|9149.3|9157.9|9147.9|4
1633569680000|2021-10-07 01:21:20|9159|9149|9158.6|9148.6|9159|9149|9158.6|9148.6|2
1633569700000|2021-10-07 01:21:40|9159.1|9149.1|9159.1|9149.1|9159.1|9149.1|9159.1|9149.1|1
1633569730000|2021-10-07 01:22:10|9158.8|9148.8|9159.1|9149.1|9159.1|9149.1|9158.6|9148.6|4
1633569770000|2021-10-07 01:22:50|9158.6|9148.6|9158.6|9148.6|9158.6|9148.6|9158.6|9148.6|1
1633569780000|2021-10-07 01:23:00|9159|9149|9158.5|9148.5|9159|9149|9158.5|9148.5|3
1633569810000|2021-10-07 01:23:30|9159|9149|9159|9149|9159|9149|9159|9149|1
1633569840000|2021-10-07 01:24:00|9160|9150|9161.8|9151.8|9161.8|9151.8|9160|9150|2
1633569850000|2021-10-07 01:24:10|9162.1|9152.1|9163.3|9153.3|9163.3|9153.3|9162.1|9152.1|2
1633569860000|2021-10-07 01:24:20|9163.1|9153.1|9163.1|9153.1|9163.1|9153.1|9163.1|9153.1|1
1633569880000|2021-10-07 01:24:40|9162.9|9152.9|9161.9|9151.9|9162.9|9152.9|9161.9|9151.9|2
1633569890000|2021-10-07 01:24:50|9161.6|9151.6|9161.4|9151.4|9161.9|9151.9|9161.4|9151.4|6
1633569900000|2021-10-07 01:25:00|9161.3|9151.3|9158.4|9148.4|9161.3|9151.3|9158.4|9148.4|7
1633569910000|2021-10-07 01:25:10|9158.1|9148.1|9157.5|9147.5|9158.1|9148.1|9157.5|9147.5|3
1633569920000|2021-10-07 01:25:20|9157.3|9147.3|9154|9144|9157.3|9147.3|9153.9|9143.9|4
1633569930000|2021-10-07 01:25:30|9154.3|9144.3|9154|9144|9154.3|9144.3|9154|9144|4
1633569950000|2021-10-07 01:25:50|9153.8|9143.8|9153.3|9143.3|9154.4|9144.4|9153.3|9143.3|5
1633569960000|2021-10-07 01:26:00|9153.6|9143.6|9153.5|9143.5|9154|9144|9153.3|9143.3|8
1633569990000|2021-10-07 01:26:30|9153.8|9143.8|9154.6|9144.6|9155.4|9145.4|9153.8|9143.8|6
1633570000000|2021-10-07 01:26:40|9154.4|9144.4|9155.3|9145.3|9155.3|9145.3|9154.4|9144.4|3
1633570020000|2021-10-07 01:27:00|9155|9145|9155.1|9145.1|9155.1|9145.1|9154.5|9144.5|8
1633570030000|2021-10-07 01:27:10|9154.9|9144.9|9154.6|9144.6|9155.1|9145.1|9154.6|9144.6|6
1633570040000|2021-10-07 01:27:20|9154.9|9144.9|9153.9|9143.9|9154.9|9144.9|9153.9|9143.9|4
1633570050000|2021-10-07 01:27:30|9153.4|9143.4|9152.9|9142.9|9153.4|9143.4|9152.9|9142.9|3
1633570080000|2021-10-07 01:28:00|9153.3|9143.3|9153.8|9143.8|9154|9144|9153.3|9143.3|3
1633570100000|2021-10-07 01:28:20|9153.4|9143.4|9153.4|9143.4|9153.4|9143.4|9153.4|9143.4|1
1633570110000|2021-10-07 01:28:30|9153.8|9143.8|9154|9144|9154.3|9144.3|9153.8|9143.8|4
1633570120000|2021-10-07 01:28:40|9154.3|9144.3|9154|9144|9154.3|9144.3|9154|9144|4
1633570130000|2021-10-07 01:28:50|9153.8|9143.8|9153.5|9143.5|9153.8|9143.8|9153.3|9143.3|3
1633570140000|2021-10-07 01:29:00|9153.6|9143.6|9156.1|9146.1|9156.4|9146.4|9153.6|9143.6|8
1633570150000|2021-10-07 01:29:10|9156.4|9146.4|9156.1|9146.1|9157.1|9147.1|9156.1|9146.1|7
1633570170000|2021-10-07 01:29:30|9156.4|9146.4|9157.6|9147.6|9157.6|9147.6|9156.4|9146.4|6
1633570180000|2021-10-07 01:29:40|9157|9147|9157.1|9147.1|9157.1|9147.1|9156.9|9146.9|3
1633570190000|2021-10-07 01:29:50|9156.8|9146.8|9158.1|9148.1|9158.3|9148.3|9156.8|9146.8|6
1633570200000|2021-10-07 01:30:00|9157.9|9147.9|9156.3|9146.3|9157.9|9147.9|9156.3|9146.3|13
1633570210000|2021-10-07 01:30:10|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|1
1633570220000|2021-10-07 01:30:20|9157.3|9147.3|9156.4|9146.4|9157.3|9147.3|9156.4|9146.4|5
1633570240000|2021-10-07 01:30:40|9156.9|9146.9|9157|9147|9157|9147|9156.3|9146.3|4
1633570250000|2021-10-07 01:30:50|9156.5|9146.5|9156.3|9146.3|9156.5|9146.5|9156.3|9146.3|2
1633570260000|2021-10-07 01:31:00|9156.9|9146.9|9156.6|9146.6|9157.6|9147.6|9156.5|9146.5|7
1633570270000|2021-10-07 01:31:10|9157|9147|9158.5|9148.5|9158.5|9148.5|9156.6|9146.6|9
1633570280000|2021-10-07 01:31:20|9158.3|9148.3|9158.6|9148.6|9159.1|9149.1|9158.1|9148.1|9
1633570290000|2021-10-07 01:31:30|9158.1|9148.1|9158.5|9148.5|9159.1|9149.1|9158.1|9148.1|5
1633570300000|2021-10-07 01:31:40|9158.8|9148.8|9161.6|9151.6|9162.3|9152.3|9158.8|9148.8|7
1633570310000|2021-10-07 01:31:50|9161.9|9151.9|9161.6|9151.6|9161.9|9151.9|9161.6|9151.6|2
1633570320000|2021-10-07 01:32:00|9161.4|9151.4|9162.1|9152.1|9162.4|9152.4|9161.4|9151.4|8
1633570330000|2021-10-07 01:32:10|9161.6|9151.6|9161.9|9151.9|9161.9|9151.9|9161.6|9151.6|2
1633570340000|2021-10-07 01:32:20|9161.6|9151.6|9161.9|9151.9|9161.9|9151.9|9161.6|9151.6|2
1633570350000|2021-10-07 01:32:30|9161.6|9151.6|9161.6|9151.6|9161.6|9151.6|9159.3|9149.3|7
1633570360000|2021-10-07 01:32:40|9161.4|9151.4|9160.5|9150.5|9161.6|9151.6|9160.5|9150.5|5
1633570370000|2021-10-07 01:32:50|9160.9|9150.9|9161.6|9151.6|9161.6|9151.6|9160.9|9150.9|4
1633570380000|2021-10-07 01:33:00|9161.9|9151.9|9165.4|9155.4|9165.4|9155.4|9161.9|9151.9|8
1633570390000|2021-10-07 01:33:10|9165.6|9155.6|9167.1|9157.1|9167.1|9157.1|9165.4|9155.4|13
1633570400000|2021-10-07 01:33:20|9166.9|9156.9|9164.5|9154.5|9166.9|9156.9|9164.5|9154.5|8
1633570410000|2021-10-07 01:33:30|9164.9|9154.9|9164.5|9154.5|9165.6|9155.6|9164.5|9154.5|15
1633570420000|2021-10-07 01:33:40|9164.8|9154.8|9164.5|9154.5|9165.6|9155.6|9164.5|9154.5|8
1633570430000|2021-10-07 01:33:50|9164.3|9154.3|9164|9154|9164.8|9154.8|9163.5|9153.5|7
1633570440000|2021-10-07 01:34:00|9164.3|9154.3|9165.6|9155.6|9165.6|9155.6|9164.3|9154.3|4
1633570460000|2021-10-07 01:34:20|9165.3|9155.3|9165.6|9155.6|9165.6|9155.6|9164.6|9154.6|7
1633570470000|2021-10-07 01:34:30|9164.9|9154.9|9165.9|9155.9|9165.9|9155.9|9164.9|9154.9|7
1633570480000|2021-10-07 01:34:40|9166.3|9156.3|9167.1|9157.1|9167.1|9157.1|9166.3|9156.3|2
1633570490000|2021-10-07 01:34:50|9167.4|9157.4|9168.6|9158.6|9168.6|9158.6|9166.3|9156.3|12
1633570500000|2021-10-07 01:35:00|9169|9159|9169|9159|9169|9159|9168.6|9158.6|3
1633570520000|2021-10-07 01:35:20|9169.3|9159.3|9173.1|9163.1|9173.1|9163.1|9169.3|9159.3|4
1633570530000|2021-10-07 01:35:30|9173.6|9163.6|9173.1|9163.1|9173.6|9163.6|9172.6|9162.6|6
1633570540000|2021-10-07 01:35:40|9173.6|9163.6|9176.6|9166.6|9176.6|9166.6|9173.6|9163.6|11
1633570550000|2021-10-07 01:35:50|9176.9|9166.9|9176.5|9166.5|9178.1|9168.1|9176.5|9166.5|4
1633570560000|2021-10-07 01:36:00|9176|9166|9176|9166|9178.1|9168.1|9175|9165|12
1633570570000|2021-10-07 01:36:10|9176.4|9166.4|9177.4|9167.4|9177.4|9167.4|9175.9|9165.9|6
1633570580000|2021-10-07 01:36:20|9178|9168|9178|9168|9178|9168|9177.4|9167.4|3
1633570590000|2021-10-07 01:36:30|9177.4|9167.4|9178|9168|9178|9168|9177.4|9167.4|6
1633570600000|2021-10-07 01:36:40|9177.4|9167.4|9176.9|9166.9|9177.5|9167.5|9176.9|9166.9|4
1633570610000|2021-10-07 01:36:50|9177.5|9167.5|9178.6|9168.6|9178.6|9168.6|9177.5|9167.5|3
1633570620000|2021-10-07 01:37:00|9179.1|9169.1|9179.1|9169.1|9179.1|9169.1|9178.9|9168.9|3
1633570630000|2021-10-07 01:37:10|9178.9|9168.9|9181.3|9171.3|9181.3|9171.3|9178.1|9168.1|6
1633570650000|2021-10-07 01:37:30|9180.6|9170.6|9180.5|9170.5|9180.6|9170.6|9180|9170|4
1633570660000|2021-10-07 01:37:40|9180|9170|9179.8|9169.8|9180|9170|9179.4|9169.4|3
1633570670000|2021-10-07 01:37:50|9180.1|9170.1|9179.1|9169.1|9180.1|9170.1|9178.1|9168.1|11
1633570680000|2021-10-07 01:38:00|9179.6|9169.6|9179.6|9169.6|9180.9|9170.9|9179.1|9169.1|15
1633570690000|2021-10-07 01:38:10|9179.1|9169.1|9178.4|9168.4|9179.1|9169.1|9178.4|9168.4|3
1633570700000|2021-10-07 01:38:20|9178.8|9168.8|9177.9|9167.9|9179.1|9169.1|9177.9|9167.9|5
1633570710000|2021-10-07 01:38:30|9177.1|9167.1|9176.9|9166.9|9177.1|9167.1|9176.9|9166.9|2
1633570720000|2021-10-07 01:38:40|9176.6|9166.6|9176.6|9166.6|9176.6|9166.6|9176.6|9166.6|1
1633570740000|2021-10-07 01:39:00|9177.3|9167.3|9178.6|9168.6|9179.1|9169.1|9177.3|9167.3|7
1633570750000|2021-10-07 01:39:10|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|1
1633570770000|2021-10-07 01:39:30|9178.6|9168.6|9176.3|9166.3|9178.6|9168.6|9176.3|9166.3|3
1633570780000|2021-10-07 01:39:40|9176.4|9166.4|9176.4|9166.4|9176.6|9166.6|9176.4|9166.4|3
1633570790000|2021-10-07 01:39:50|9176.5|9166.5|9177.1|9167.1|9177.1|9167.1|9176.5|9166.5|2
1633570800000|2021-10-07 01:40:00|9177.6|9167.6|9178|9168|9181|9171|9177.6|9167.6|6
1633570810000|2021-10-07 01:40:10|9177.9|9167.9|9178.6|9168.6|9179.1|9169.1|9177.9|9167.9|9
1633570820000|2021-10-07 01:40:20|9179.1|9169.1|9178|9168|9179.1|9169.1|9178|9168|4
1633570830000|2021-10-07 01:40:30|9178.5|9168.5|9178.5|9168.5|9178.5|9168.5|9178|9168|7
1633570840000|2021-10-07 01:40:40|9178.4|9168.4|9177.8|9167.8|9178.5|9168.5|9176.8|9166.8|5
1633570850000|2021-10-07 01:40:50|9178.4|9168.4|9175.5|9165.5|9178.6|9168.6|9175.5|9165.5|7
1633570860000|2021-10-07 01:41:00|9175.9|9165.9|9179.6|9169.6|9179.6|9169.6|9175.9|9165.9|5
1633570870000|2021-10-07 01:41:10|9180.3|9170.3|9183.3|9173.3|9183.3|9173.3|9180.3|9170.3|4
1633570880000|2021-10-07 01:41:20|9183.4|9173.4|9188|9178|9188.1|9178.1|9183.4|9173.4|8
1633570890000|2021-10-07 01:41:30|9188.3|9178.3|9187.9|9177.9|9188.6|9178.6|9185.9|9175.9|13
1633570900000|2021-10-07 01:41:40|9188.1|9178.1|9189.6|9179.6|9189.9|9179.9|9188.1|9178.1|6
1633570920000|2021-10-07 01:42:00|9189.9|9179.9|9192.5|9182.5|9192.5|9182.5|9189.9|9179.9|5
1633570930000|2021-10-07 01:42:10|9193.1|9183.1|9192.8|9182.8|9194|9184|9192.8|9182.8|8
1633570940000|2021-10-07 01:42:20|9192.4|9182.4|9192.4|9182.4|9192.6|9182.6|9192.3|9182.3|4
1633570950000|2021-10-07 01:42:30|9192.3|9182.3|9190.3|9180.3|9192.3|9182.3|9189.9|9179.9|5
1633570960000|2021-10-07 01:42:40|9189.9|9179.9|9189.9|9179.9|9190.9|9180.9|9189.9|9179.9|7
1633570970000|2021-10-07 01:42:50|9190.4|9180.4|9190.8|9180.8|9190.9|9180.9|9189.8|9179.8|9
1633570980000|2021-10-07 01:43:00|9190.3|9180.3|9187.6|9177.6|9190.3|9180.3|9187.6|9177.6|5
1633570990000|2021-10-07 01:43:10|9188.1|9178.1|9187.8|9177.8|9188.6|9178.6|9187.8|9177.8|4
1633571000000|2021-10-07 01:43:20|9187.5|9177.5|9188.3|9178.3|9188.3|9178.3|9187.5|9177.5|5
1633571010000|2021-10-07 01:43:30|9188.6|9178.6|9188.1|9178.1|9188.6|9178.6|9188.1|9178.1|2
1633571020000|2021-10-07 01:43:40|9188|9178|9187.3|9177.3|9188|9178|9187.3|9177.3|3
1633571030000|2021-10-07 01:43:50|9186.1|9176.1|9185.5|9175.5|9186.4|9176.4|9185.5|9175.5|8
1633571040000|2021-10-07 01:44:00|9185.9|9175.9|9186.5|9176.5|9187.3|9177.3|9185.3|9175.3|9
1633571050000|2021-10-07 01:44:10|9186.8|9176.8|9187.3|9177.3|9187.3|9177.3|9186.8|9176.8|2
1633571060000|2021-10-07 01:44:20|9187.4|9177.4|9189.1|9179.1|9189.1|9179.1|9187.4|9177.4|2
1633571090000|2021-10-07 01:44:50|9189.6|9179.6|9186.4|9176.4|9189.6|9179.6|9185.3|9175.3|6
1633571100000|2021-10-07 01:45:00|9186|9176|9187.1|9177.1|9187.1|9177.1|9185.5|9175.5|5
1633571110000|2021-10-07 01:45:10|9186.6|9176.6|9185|9175|9186.6|9176.6|9184.8|9174.8|7
1633571120000|2021-10-07 01:45:20|9185.8|9175.8|9184.1|9174.1|9185.8|9175.8|9184.1|9174.1|5
1633571130000|2021-10-07 01:45:30|9183.9|9173.9|9181.8|9171.8|9183.9|9173.9|9181.8|9171.8|7
1633571140000|2021-10-07 01:45:40|9181.9|9171.9|9184|9174|9184|9174|9181.9|9171.9|8
1633571150000|2021-10-07 01:45:50|9183.8|9173.8|9183.8|9173.8|9184|9174|9183.3|9173.3|6
1633571160000|2021-10-07 01:46:00|9183.5|9173.5|9183.5|9173.5|9184|9174|9183.1|9173.1|9
1633571170000|2021-10-07 01:46:10|9183.9|9173.9|9183.5|9173.5|9184.1|9174.1|9183.3|9173.3|5
1633571180000|2021-10-07 01:46:20|9184|9174|9183.9|9173.9|9184.6|9174.6|9183.9|9173.9|6
1633571190000|2021-10-07 01:46:30|9184.1|9174.1|9185.3|9175.3|9185.3|9175.3|9184.1|9174.1|3
1633571200000|2021-10-07 01:46:40|9185|9175|9184.1|9174.1|9185|9175|9184.1|9174.1|4
1633571210000|2021-10-07 01:46:50|9183.9|9173.9|9184.1|9174.1|9184.1|9174.1|9183.9|9173.9|2
1633571220000|2021-10-07 01:47:00|9184.5|9174.5|9184.6|9174.6|9184.8|9174.8|9184.1|9174.1|5
1633571230000|2021-10-07 01:47:10|9184.3|9174.3|9184.3|9174.3|9184.3|9174.3|9183.8|9173.8|3
1633571240000|2021-10-07 01:47:20|9183.9|9173.9|9183.8|9173.8|9183.9|9173.9|9183.1|9173.1|3
1633571250000|2021-10-07 01:47:30|9183.3|9173.3|9184.8|9174.8|9184.8|9174.8|9182.8|9172.8|7
1633571270000|2021-10-07 01:47:50|9185|9175|9184.8|9174.8|9185|9175|9184.8|9174.8|2
1633571300000|2021-10-07 01:48:20|9185|9175|9185|9175|9185|9175|9185|9175|1
1633571310000|2021-10-07 01:48:30|9184.6|9174.6|9184.6|9174.6|9184.6|9174.6|9184.6|9174.6|1
1633571320000|2021-10-07 01:48:40|9185|9175|9185|9175|9185|9175|9185|9175|1
1633571330000|2021-10-07 01:48:50|9184.1|9174.1|9184.3|9174.3|9184.3|9174.3|9184.1|9174.1|2
1633571350000|2021-10-07 01:49:10|9184|9174|9184.3|9174.3|9184.3|9174.3|9183.6|9173.6|4
1633571360000|2021-10-07 01:49:20|9183.9|9173.9|9183.6|9173.6|9184.3|9174.3|9182.8|9172.8|11
1633571370000|2021-10-07 01:49:30|9183.3|9173.3|9182.8|9172.8|9183.3|9173.3|9182.8|9172.8|4
1633571380000|2021-10-07 01:49:40|9183.5|9173.5|9182.8|9172.8|9183.5|9173.5|9182.8|9172.8|3
1633571390000|2021-10-07 01:49:50|9182.4|9172.4|9181.6|9171.6|9182.4|9172.4|9181|9171|5
1633571400000|2021-10-07 01:50:00|9181.8|9171.8|9183.3|9173.3|9183.3|9173.3|9181.8|9171.8|6
1633571410000|2021-10-07 01:50:10|9183.5|9173.5|9182.9|9172.9|9183.5|9173.5|9182.8|9172.8|5
1633571430000|2021-10-07 01:50:30|9183.3|9173.3|9184.8|9174.8|9185|9175|9183.3|9173.3|6
1633571440000|2021-10-07 01:50:40|9184|9174|9184|9174|9184|9174|9184|9174|1
1633571450000|2021-10-07 01:50:50|9183.9|9173.9|9184|9174|9184|9174|9183.9|9173.9|2
1633571490000|2021-10-07 01:51:30|9183.3|9173.3|9182.3|9172.3|9183.3|9173.3|9181.6|9171.6|3
1633571500000|2021-10-07 01:51:40|9181.8|9171.8|9181.1|9171.1|9182.3|9172.3|9181.1|9171.1|5
1633571510000|2021-10-07 01:51:50|9180.8|9170.8|9180.9|9170.9|9181.4|9171.4|9180.8|9170.8|4
1633571530000|2021-10-07 01:52:10|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|1
1633571540000|2021-10-07 01:52:20|9180.9|9170.9|9180.8|9170.8|9180.9|9170.9|9180.5|9170.5|3
1633571560000|2021-10-07 01:52:40|9181|9171|9181|9171|9181|9171|9181|9171|1
1633571570000|2021-10-07 01:52:50|9180.8|9170.8|9180.5|9170.5|9180.8|9170.8|9180.5|9170.5|2
1633571580000|2021-10-07 01:53:00|9180.6|9170.6|9180.9|9170.9|9180.9|9170.9|9180.6|9170.6|2
1633571630000|2021-10-07 01:53:50|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|9180.8|9170.8|1
1633571690000|2021-10-07 01:54:50|9181.1|9171.1|9183.9|9173.9|9183.9|9173.9|9181.1|9171.1|4
1633571700000|2021-10-07 01:55:00|9183.8|9173.8|9183.9|9173.9|9184|9174|9183.4|9173.4|6
1633571710000|2021-10-07 01:55:10|9184.3|9174.3|9184.5|9174.5|9184.5|9174.5|9184.3|9174.3|2
1633571720000|2021-10-07 01:55:20|9184.3|9174.3|9183.9|9173.9|9184.3|9174.3|9183.9|9173.9|2
1633571740000|2021-10-07 01:55:40|9184.4|9174.4|9185.3|9175.3|9185.5|9175.5|9184.4|9174.4|4
1633571750000|2021-10-07 01:55:50|9185.5|9175.5|9187|9177|9187|9177|9185.5|9175.5|2
1633571760000|2021-10-07 01:56:00|9187.4|9177.4|9185.6|9175.6|9187.4|9177.4|9185.6|9175.6|5
1633571770000|2021-10-07 01:56:10|9185.9|9175.9|9185.6|9175.6|9185.9|9175.9|9185.4|9175.4|4
1633571780000|2021-10-07 01:56:20|9185.4|9175.4|9184.3|9174.3|9185.4|9175.4|9184.3|9174.3|3
1633571790000|2021-10-07 01:56:30|9184.5|9174.5|9184.5|9174.5|9184.5|9174.5|9184.3|9174.3|7
1633571800000|2021-10-07 01:56:40|9184.3|9174.3|9186.4|9176.4|9186.6|9176.6|9184.3|9174.3|11
1633571820000|2021-10-07 01:57:00|9186.1|9176.1|9183.6|9173.6|9186.1|9176.1|9183.6|9173.6|3
1633571830000|2021-10-07 01:57:10|9184.4|9174.4|9184.9|9174.9|9185.3|9175.3|9184.3|9174.3|6
1633571840000|2021-10-07 01:57:20|9185.1|9175.1|9185.4|9175.4|9185.4|9175.4|9185.1|9175.1|2
1633571880000|2021-10-07 01:58:00|9185.1|9175.1|9181.5|9171.5|9185.1|9175.1|9181.5|9171.5|11
1633571910000|2021-10-07 01:58:30|9180.9|9170.9|9181.4|9171.4|9181.4|9171.4|9180.9|9170.9|3
1633571940000|2021-10-07 01:59:00|9181|9171|9180.6|9170.6|9181|9171|9180.6|9170.6|2
1633571950000|2021-10-07 01:59:10|9179.6|9169.6|9178.8|9168.8|9179.6|9169.6|9178.8|9168.8|2
1633571960000|2021-10-07 01:59:20|9178.4|9168.4|9178.9|9168.9|9178.9|9168.9|9178|9168|4
1633571970000|2021-10-07 01:59:30|9179|9169|9180.3|9170.3|9180.3|9170.3|9179|9169|2
1633571980000|2021-10-07 01:59:40|9179.8|9169.8|9179.8|9169.8|9179.8|9169.8|9179.8|9169.8|1
1633571990000|2021-10-07 01:59:50|9179.1|9169.1|9178.1|9168.1|9179.1|9169.1|9178.1|9168.1|4
1633572000000|2021-10-07 02:00:00|9178.3|9168.3|9180.4|9170.4|9180.4|9170.4|9178.3|9168.3|8
1633572010000|2021-10-07 02:00:10|9180.6|9170.6|9179.4|9169.4|9180.9|9170.9|9179.4|9169.4|6
1633572020000|2021-10-07 02:00:20|9179.6|9169.6|9179.4|9169.4|9179.6|9169.6|9179.4|9169.4|2
1633572030000|2021-10-07 02:00:30|9179.6|9169.6|9179.6|9169.6|9179.6|9169.6|9179.6|9169.6|1
1633572040000|2021-10-07 02:00:40|9179.9|9169.9|9182.9|9172.9|9182.9|9172.9|9179.9|9169.9|6
1633572050000|2021-10-07 02:00:50|9183.3|9173.3|9181.5|9171.5|9183.5|9173.5|9181.5|9171.5|7
1633572060000|2021-10-07 02:01:00|9181.9|9171.9|9181.6|9171.6|9181.9|9171.9|9181.4|9171.4|4
1633572070000|2021-10-07 02:01:10|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|1
1633572080000|2021-10-07 02:01:20|9180.9|9170.9|9180.9|9170.9|9181.1|9171.1|9180.9|9170.9|3
1633572090000|2021-10-07 02:01:30|9181.1|9171.1|9180.9|9170.9|9181.3|9171.3|9180.9|9170.9|4
1633572100000|2021-10-07 02:01:40|9181.1|9171.1|9180.6|9170.6|9181.3|9171.3|9180.6|9170.6|9
1633572120000|2021-10-07 02:02:00|9179.8|9169.8|9178|9168|9179.8|9169.8|9178|9168|3
1633572130000|2021-10-07 02:02:10|9178.5|9168.5|9179.3|9169.3|9179.3|9169.3|9178.5|9168.5|4
1633572140000|2021-10-07 02:02:20|9179.6|9169.6|9178.4|9168.4|9179.6|9169.6|9177.8|9167.8|6
1633572150000|2021-10-07 02:02:30|9178|9168|9177.4|9167.4|9178.1|9168.1|9176.9|9166.9|12
1633572160000|2021-10-07 02:02:40|9177.1|9167.1|9177.1|9167.1|9177.1|9167.1|9177.1|9167.1|1
1633572170000|2021-10-07 02:02:50|9177.4|9167.4|9176|9166|9177.4|9167.4|9176|9166|4
1633572180000|2021-10-07 02:03:00|9175.6|9165.6|9175.6|9165.6|9175.6|9165.6|9175.6|9165.6|1
1633572190000|2021-10-07 02:03:10|9175.1|9165.1|9175.1|9165.1|9175.1|9165.1|9175.1|9165.1|1
1633572200000|2021-10-07 02:03:20|9174.4|9164.4|9174.4|9164.4|9174.4|9164.4|9174.1|9164.1|3
1633572210000|2021-10-07 02:03:30|9174.1|9164.1|9175.5|9165.5|9175.5|9165.5|9174.1|9164.1|7
1633572220000|2021-10-07 02:03:40|9175.1|9165.1|9174.4|9164.4|9175.1|9165.1|9174.4|9164.4|3
1633572230000|2021-10-07 02:03:50|9174.5|9164.5|9171.1|9161.1|9174.5|9164.5|9171.1|9161.1|7
1633572240000|2021-10-07 02:04:00|9170.8|9160.8|9169.9|9159.9|9170.8|9160.8|9169.9|9159.9|4
1633572250000|2021-10-07 02:04:10|9170.3|9160.3|9169.9|9159.9|9170.3|9160.3|9169.9|9159.9|2
1633572260000|2021-10-07 02:04:20|9170.1|9160.1|9168.1|9158.1|9170.1|9160.1|9168.1|9158.1|3
1633572270000|2021-10-07 02:04:30|9167.5|9157.5|9167.5|9157.5|9167.5|9157.5|9167.5|9157.5|1
1633572280000|2021-10-07 02:04:40|9167.4|9157.4|9165.4|9155.4|9167.4|9157.4|9165.4|9155.4|6
1633572290000|2021-10-07 02:04:50|9165.6|9155.6|9165|9155|9165.6|9155.6|9165|9155|3
1633572300000|2021-10-07 02:05:00|9164.8|9154.8|9164.3|9154.3|9164.8|9154.8|9163.6|9153.6|6
1633572310000|2021-10-07 02:05:10|9164.8|9154.8|9165.4|9155.4|9165.8|9155.8|9164.8|9154.8|3
1633572320000|2021-10-07 02:05:20|9165.6|9155.6|9165.8|9155.8|9166|9156|9165.5|9155.5|5
1633572330000|2021-10-07 02:05:30|9166|9156|9164.3|9154.3|9166|9156|9164.3|9154.3|4
1633572340000|2021-10-07 02:05:40|9164.5|9154.5|9165|9155|9165|9155|9164.5|9154.5|2
1633572350000|2021-10-07 02:05:50|9164.8|9154.8|9164.9|9154.9|9164.9|9154.9|9164.8|9154.8|2
1633572380000|2021-10-07 02:06:20|9164.5|9154.5|9164.3|9154.3|9164.5|9154.5|9163.1|9153.1|6
1633572390000|2021-10-07 02:06:30|9163.9|9153.9|9162.4|9152.4|9163.9|9153.9|9162.4|9152.4|3
1633572400000|2021-10-07 02:06:40|9162.6|9152.6|9162.4|9152.4|9162.6|9152.6|9162.4|9152.4|2
1633572420000|2021-10-07 02:07:00|9161.6|9151.6|9160.5|9150.5|9161.6|9151.6|9160.5|9150.5|9
1633572430000|2021-10-07 02:07:10|9160.9|9150.9|9159.5|9149.5|9160.9|9150.9|9159.5|9149.5|8
1633572440000|2021-10-07 02:07:20|9159.8|9149.8|9161.9|9151.9|9161.9|9151.9|9159.8|9149.8|4
1633572450000|2021-10-07 02:07:30|9162.1|9152.1|9162.5|9152.5|9163.1|9153.1|9162.1|9152.1|6
1633572460000|2021-10-07 02:07:40|9162.3|9152.3|9161.9|9151.9|9162.3|9152.3|9161.8|9151.8|5
1633572470000|2021-10-07 02:07:50|9162.1|9152.1|9165.4|9155.4|9165.4|9155.4|9161.9|9151.9|11
1633572480000|2021-10-07 02:08:00|9164.8|9154.8|9164.8|9154.8|9164.8|9154.8|9164.8|9154.8|1
1633572490000|2021-10-07 02:08:10|9164.5|9154.5|9164.3|9154.3|9164.5|9154.5|9164.3|9154.3|2
1633572500000|2021-10-07 02:08:20|9163.9|9153.9|9164.1|9154.1|9164.4|9154.4|9162.4|9152.4|8
1633572510000|2021-10-07 02:08:30|9163.9|9153.9|9165.5|9155.5|9165.5|9155.5|9163.9|9153.9|7
1633572530000|2021-10-07 02:08:50|9166.6|9156.6|9164|9154|9166.6|9156.6|9164|9154|4
1633572540000|2021-10-07 02:09:00|9164.4|9154.4|9164.6|9154.6|9164.6|9154.6|9164|9154|4
1633572550000|2021-10-07 02:09:10|9164.3|9154.3|9165.5|9155.5|9165.5|9155.5|9164.3|9154.3|4
1633572560000|2021-10-07 02:09:20|9166|9156|9166.1|9156.1|9167.4|9157.4|9166|9156|7
1633572580000|2021-10-07 02:09:40|9165.9|9155.9|9165|9155|9165.9|9155.9|9165|9155|2
1633572590000|2021-10-07 02:09:50|9165.3|9155.3|9164.8|9154.8|9165.3|9155.3|9164.8|9154.8|6
1633572600000|2021-10-07 02:10:00|9164.5|9154.5|9165.1|9155.1|9165.4|9155.4|9164.5|9154.5|5
1633572610000|2021-10-07 02:10:10|9165.4|9155.4|9165.9|9155.9|9166|9156|9165.1|9155.1|14
1633572620000|2021-10-07 02:10:20|9165.8|9155.8|9163.5|9153.5|9165.9|9155.9|9163.4|9153.4|7
1633572630000|2021-10-07 02:10:30|9163.3|9153.3|9163.3|9153.3|9163.3|9153.3|9163.3|9153.3|1
1633572640000|2021-10-07 02:10:40|9163.5|9153.5|9166.3|9156.3|9166.8|9156.8|9163.5|9153.5|5
1633572650000|2021-10-07 02:10:50|9166.5|9156.5|9166.5|9156.5|9167.9|9157.9|9166.1|9156.1|11
1633572660000|2021-10-07 02:11:00|9167|9157|9168|9158|9168|9158|9167|9157|4
1633572670000|2021-10-07 02:11:10|9167.6|9157.6|9167.3|9157.3|9167.6|9157.6|9167.3|9157.3|2
1633572680000|2021-10-07 02:11:20|9167.1|9157.1|9165.1|9155.1|9167.1|9157.1|9165.1|9155.1|3
1633572690000|2021-10-07 02:11:30|9164.9|9154.9|9164.3|9154.3|9164.9|9154.9|9164.3|9154.3|2
1633572700000|2021-10-07 02:11:40|9164.5|9154.5|9165.1|9155.1|9165.1|9155.1|9164.5|9154.5|3
1633572730000|2021-10-07 02:12:10|9164.3|9154.3|9163.8|9153.8|9164.3|9154.3|9163.8|9153.8|2
1633572750000|2021-10-07 02:12:30|9164|9154|9163.8|9153.8|9164|9154|9163.8|9153.8|2
1633572760000|2021-10-07 02:12:40|9164.1|9154.1|9165.5|9155.5|9166.4|9156.4|9164.1|9154.1|9
1633572770000|2021-10-07 02:12:50|9165.1|9155.1|9164.5|9154.5|9165.1|9155.1|9164.5|9154.5|3
1633572800000|2021-10-07 02:13:20|9163.9|9153.9|9163.9|9153.9|9163.9|9153.9|9163.9|9153.9|1
1633572830000|2021-10-07 02:13:50|9164.3|9154.3|9164.3|9154.3|9164.3|9154.3|9164.3|9154.3|1
1633572840000|2021-10-07 02:14:00|9164.6|9154.6|9166.5|9156.5|9166.5|9156.5|9164.6|9154.6|6
1633572860000|2021-10-07 02:14:20|9167.1|9157.1|9167|9157|9167.1|9157.1|9166.8|9156.8|3
1633572870000|2021-10-07 02:14:30|9166.8|9156.8|9165.6|9155.6|9166.8|9156.8|9165.5|9155.5|4
1633572880000|2021-10-07 02:14:40|9165.4|9155.4|9165.8|9155.8|9166|9156|9165.4|9155.4|6
1633572890000|2021-10-07 02:14:50|9166|9156|9165.8|9155.8|9166|9156|9165.8|9155.8|6
1633572900000|2021-10-07 02:15:00|9166|9156|9167|9157|9167.4|9157.4|9165.6|9155.6|6
1633572910000|2021-10-07 02:15:10|9166.6|9156.6|9165.4|9155.4|9166.6|9156.6|9165.4|9155.4|2
1633572920000|2021-10-07 02:15:20|9165.6|9155.6|9165.3|9155.3|9165.6|9155.6|9165.3|9155.3|4
1633572930000|2021-10-07 02:15:30|9165.6|9155.6|9166|9156|9166.3|9156.3|9165.6|9155.6|10
1633572940000|2021-10-07 02:15:40|9166.3|9156.3|9166|9156|9166.3|9156.3|9166|9156|10
1633572950000|2021-10-07 02:15:50|9165.8|9155.8|9165.4|9155.4|9165.8|9155.8|9165.4|9155.4|3
1633572960000|2021-10-07 02:16:00|9165|9155|9164.8|9154.8|9165|9155|9164.8|9154.8|3
1633572980000|2021-10-07 02:16:20|9164.5|9154.5|9165.1|9155.1|9165.1|9155.1|9164.5|9154.5|6
1633572990000|2021-10-07 02:16:30|9164.9|9154.9|9165.1|9155.1|9165.1|9155.1|9164.6|9154.6|3
1633573010000|2021-10-07 02:16:50|9165.8|9155.8|9165.6|9155.6|9166.5|9156.5|9165.4|9155.4|5
1633573020000|2021-10-07 02:17:00|9165.4|9155.4|9165.1|9155.1|9165.5|9155.5|9165.1|9155.1|6
1633573030000|2021-10-07 02:17:10|9165.4|9155.4|9164.9|9154.9|9165.4|9155.4|9164.9|9154.9|5
1633573040000|2021-10-07 02:17:20|9165.1|9155.1|9165.1|9155.1|9165.1|9155.1|9164.9|9154.9|5
1633573050000|2021-10-07 02:17:30|9164.9|9154.9|9164.9|9154.9|9165.1|9155.1|9164.9|9154.9|3
1633573070000|2021-10-07 02:17:50|9164.3|9154.3|9163|9153|9164.3|9154.3|9163|9153|2
1633573090000|2021-10-07 02:18:10|9163.3|9153.3|9164|9154|9164|9154|9163.3|9153.3|2
1633573100000|2021-10-07 02:18:20|9163.8|9153.8|9164|9154|9164|9154|9163.8|9153.8|6
1633573120000|2021-10-07 02:18:40|9163.8|9153.8|9163.8|9153.8|9163.8|9153.8|9163.8|9153.8|1
1633573130000|2021-10-07 02:18:50|9164|9154|9164|9154|9164|9154|9164|9154|1
1633573140000|2021-10-07 02:19:00|9163.8|9153.8|9165.1|9155.1|9165.4|9155.4|9163.8|9153.8|5
1633573150000|2021-10-07 02:19:10|9164.9|9154.9|9164.3|9154.3|9164.9|9154.9|9164|9154|4
1633573160000|2021-10-07 02:19:20|9164.1|9154.1|9166|9156|9166|9156|9164.1|9154.1|4
1633573170000|2021-10-07 02:19:30|9164.9|9154.9|9164.8|9154.8|9164.9|9154.9|9164.4|9154.4|3
1633573180000|2021-10-07 02:19:40|9164.4|9154.4|9163.5|9153.5|9164.8|9154.8|9163.5|9153.5|4
1633573190000|2021-10-07 02:19:50|9164.5|9154.5|9163.4|9153.4|9164.5|9154.5|9163.4|9153.4|3
1633573200000|2021-10-07 02:20:00|9163.5|9153.5|9163.4|9153.4|9163.6|9153.6|9163.1|9153.1|6
1633573210000|2021-10-07 02:20:10|9163.8|9153.8|9164.4|9154.4|9164.4|9154.4|9163.8|9153.8|2
1633573220000|2021-10-07 02:20:20|9164.5|9154.5|9164.9|9154.9|9164.9|9154.9|9164.3|9154.3|10
1633573230000|2021-10-07 02:20:30|9164.5|9154.5|9163.8|9153.8|9164.5|9154.5|9163.8|9153.8|4
1633573240000|2021-10-07 02:20:40|9163.3|9153.3|9164.1|9154.1|9164.1|9154.1|9163.3|9153.3|4
1633573250000|2021-10-07 02:20:50|9163.8|9153.8|9163.3|9153.3|9164.1|9154.1|9163.3|9153.3|8
1633573260000|2021-10-07 02:21:00|9163.5|9153.5|9163.3|9153.3|9163.9|9153.9|9163.3|9153.3|8
1633573270000|2021-10-07 02:21:10|9163.8|9153.8|9163.8|9153.8|9164.4|9154.4|9163.8|9153.8|4
1633573280000|2021-10-07 02:21:20|9164|9154|9163.8|9153.8|9164|9154|9163.8|9153.8|4
1633573290000|2021-10-07 02:21:30|9163.3|9153.3|9163.3|9153.3|9163.3|9153.3|9163.3|9153.3|1
1633573310000|2021-10-07 02:21:50|9163.5|9153.5|9163.3|9153.3|9163.5|9153.5|9163.3|9153.3|2
1633573320000|2021-10-07 02:22:00|9163.5|9153.5|9163.3|9153.3|9163.9|9153.9|9163|9153|6
1633573330000|2021-10-07 02:22:10|9162.9|9152.9|9163.3|9153.3|9163.3|9153.3|9162.8|9152.8|4
1633573350000|2021-10-07 02:22:30|9163.8|9153.8|9165.3|9155.3|9165.3|9155.3|9163.8|9153.8|4
1633573360000|2021-10-07 02:22:40|9166|9156|9167.3|9157.3|9167.6|9157.6|9166|9156|3
1633573370000|2021-10-07 02:22:50|9167.5|9157.5|9167.3|9157.3|9167.5|9157.5|9167.3|9157.3|4
1633573380000|2021-10-07 02:23:00|9167.5|9157.5|9167.3|9157.3|9167.5|9157.5|9167.3|9157.3|2
1633573390000|2021-10-07 02:23:10|9167.5|9157.5|9167.9|9157.9|9167.9|9157.9|9167.5|9157.5|2
1633573400000|2021-10-07 02:23:20|9167.6|9157.6|9167.8|9157.8|9167.8|9157.8|9167.4|9157.4|3
1633573420000|2021-10-07 02:23:40|9167.5|9157.5|9166.8|9156.8|9167.5|9157.5|9166.8|9156.8|2
1633573430000|2021-10-07 02:23:50|9166.9|9156.9|9167.9|9157.9|9167.9|9157.9|9166.9|9156.9|4
1633573440000|2021-10-07 02:24:00|9168.8|9158.8|9168.9|9158.9|9169.5|9159.5|9168.8|9158.8|8
1633573450000|2021-10-07 02:24:10|9168.6|9158.6|9168.4|9158.4|9168.6|9158.6|9168.4|9158.4|8
1633573460000|2021-10-07 02:24:20|9168.6|9158.6|9168.5|9158.5|9168.6|9158.6|9168.4|9158.4|9
1633573470000|2021-10-07 02:24:30|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|1
1633573540000|2021-10-07 02:25:40|9168.4|9158.4|9166.8|9156.8|9168.4|9158.4|9166.8|9156.8|3
1633573650000|2021-10-07 02:27:30|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|1
1633573660000|2021-10-07 02:27:40|9166.8|9156.8|9167.3|9157.3|9167.3|9157.3|9166.8|9156.8|2
1633573680000|2021-10-07 02:28:00|9167.1|9157.1|9166|9156|9167.1|9157.1|9166|9156|3
1633573690000|2021-10-07 02:28:10|9165.8|9155.8|9165|9155|9165.8|9155.8|9165|9155|5
1633573700000|2021-10-07 02:28:20|9165.3|9155.3|9165.5|9155.5|9165.5|9155.5|9165.3|9155.3|2
1633573710000|2021-10-07 02:28:30|9165|9155|9165|9155|9165.3|9155.3|9165|9155|3
1633573720000|2021-10-07 02:28:40|9164.8|9154.8|9164|9154|9164.8|9154.8|9164|9154|2
1633573740000|2021-10-07 02:29:00|9163.5|9153.5|9164|9154|9164|9154|9163.5|9153.5|2
1633573750000|2021-10-07 02:29:10|9163.5|9153.5|9162|9152|9163.5|9153.5|9162|9152|3
1633573770000|2021-10-07 02:29:30|9162.5|9152.5|9162|9152|9162.5|9152.5|9162|9152|2
1633573790000|2021-10-07 02:29:50|9162.3|9152.3|9162.3|9152.3|9162.5|9152.5|9162|9152|6
1633573800000|2021-10-07 02:30:00|9162|9152|9162.5|9152.5|9163|9153|9162|9152|6
1633573810000|2021-10-07 02:30:10|9162.8|9152.8|9162.5|9152.5|9162.8|9152.8|9162.5|9152.5|2
1633573820000|2021-10-07 02:30:20|9162.8|9152.8|9162.5|9152.5|9162.8|9152.8|9162.5|9152.5|2
1633573830000|2021-10-07 02:30:30|9162|9152|9165|9155|9165|9155|9162|9152|5
1633573840000|2021-10-07 02:30:40|9165.3|9155.3|9166.9|9156.9|9167.1|9157.1|9165.3|9155.3|5
1633573850000|2021-10-07 02:30:50|9166.1|9156.1|9164.8|9154.8|9166.1|9156.1|9164.8|9154.8|3
1633573860000|2021-10-07 02:31:00|9164.4|9154.4|9163.8|9153.8|9164.4|9154.4|9163.5|9153.5|3
1633573870000|2021-10-07 02:31:10|9164.1|9154.1|9164.1|9154.1|9164.1|9154.1|9164.1|9154.1|1
1633573890000|2021-10-07 02:31:30|9164.4|9154.4|9165.9|9155.9|9166.1|9156.1|9164.4|9154.4|4
1633573900000|2021-10-07 02:31:40|9166.1|9156.1|9166.9|9156.9|9166.9|9156.9|9166.1|9156.1|2
1633573920000|2021-10-07 02:32:00|9166.5|9156.5|9164.6|9154.6|9166.5|9156.5|9164.6|9154.6|2
1633573940000|2021-10-07 02:32:20|9164.1|9154.1|9163.9|9153.9|9164.1|9154.1|9163.9|9153.9|2
1633573950000|2021-10-07 02:32:30|9164.1|9154.1|9164|9154|9164.5|9154.5|9164|9154|7
1633573960000|2021-10-07 02:32:40|9164.3|9154.3|9164|9154|9164.3|9154.3|9164|9154|2
1633573970000|2021-10-07 02:32:50|9163.6|9153.6|9163|9153|9163.6|9153.6|9163|9153|2
1633574000000|2021-10-07 02:33:20|9162.6|9152.6|9161.8|9151.8|9163|9153|9161.8|9151.8|5
1633574030000|2021-10-07 02:33:50|9162.1|9152.1|9162.1|9152.1|9162.1|9152.1|9162.1|9152.1|1
1633574040000|2021-10-07 02:34:00|9161.9|9151.9|9162.1|9152.1|9162.1|9152.1|9161.9|9151.9|2
1633574050000|2021-10-07 02:34:10|9162.4|9152.4|9163.4|9153.4|9163.4|9153.4|9162.4|9152.4|5
1633574060000|2021-10-07 02:34:20|9163.6|9153.6|9163.6|9153.6|9163.6|9153.6|9163.6|9153.6|1
1633574070000|2021-10-07 02:34:30|9163.9|9153.9|9165.4|9155.4|9165.4|9155.4|9163.9|9153.9|4
1633574080000|2021-10-07 02:34:40|9165.6|9155.6|9165.6|9155.6|9165.6|9155.6|9165.6|9155.6|1
1633574100000|2021-10-07 02:35:00|9164.9|9154.9|9165|9155|9165|9155|9164.9|9154.9|2
1633574110000|2021-10-07 02:35:10|9165.4|9155.4|9165.6|9155.6|9165.9|9155.9|9165.4|9155.4|3
1633574120000|2021-10-07 02:35:20|9165.4|9155.4|9164.6|9154.6|9165.4|9155.4|9163.8|9153.8|5
1633574160000|2021-10-07 02:36:00|9164.9|9154.9|9163.9|9153.9|9164.9|9154.9|9163.9|9153.9|5
1633574170000|2021-10-07 02:36:10|9164.1|9154.1|9164.8|9154.8|9164.8|9154.8|9164.1|9154.1|3
1633574200000|2021-10-07 02:36:40|9164.4|9154.4|9164.1|9154.1|9164.4|9154.4|9163.5|9153.5|4
1633574210000|2021-10-07 02:36:50|9163.6|9153.6|9163.6|9153.6|9163.9|9153.9|9163.6|9153.6|3
1633574250000|2021-10-07 02:37:30|9163.9|9153.9|9165.6|9155.6|9165.6|9155.6|9163.9|9153.9|2
1633574260000|2021-10-07 02:37:40|9165.4|9155.4|9165.5|9155.5|9165.5|9155.5|9165.4|9155.4|2
1633574280000|2021-10-07 02:38:00|9165.3|9155.3|9164.8|9154.8|9165.3|9155.3|9164.8|9154.8|2
1633574290000|2021-10-07 02:38:10|9165.3|9155.3|9165.3|9155.3|9165.3|9155.3|9165.3|9155.3|1
1633574300000|2021-10-07 02:38:20|9165.5|9155.5|9165.5|9155.5|9165.5|9155.5|9165.5|9155.5|1
1633574310000|2021-10-07 02:38:30|9165.4|9155.4|9165.4|9155.4|9165.4|9155.4|9165.4|9155.4|1
1633574320000|2021-10-07 02:38:40|9165|9155|9165|9155|9165|9155|9165|9155|1
1633574340000|2021-10-07 02:39:00|9165.4|9155.4|9165.4|9155.4|9165.4|9155.4|9165.4|9155.4|1
1633574350000|2021-10-07 02:39:10|9165|9155|9165.3|9155.3|9165.3|9155.3|9165|9155|2
1633574360000|2021-10-07 02:39:20|9166|9156|9166|9156|9166|9156|9166|9156|1
1633574370000|2021-10-07 02:39:30|9163.3|9153.3|9163.6|9153.6|9163.6|9153.6|9163|9153|8
1633574390000|2021-10-07 02:39:50|9163.9|9153.9|9164.4|9154.4|9164.4|9154.4|9163.9|9153.9|2
1633574400000|2021-10-07 02:40:00|9164.6|9154.6|9164.6|9154.6|9164.6|9154.6|9164.6|9154.6|1
1633574410000|2021-10-07 02:40:10|9164.4|9154.4|9163.9|9153.9|9164.4|9154.4|9163.5|9153.5|5
1633574420000|2021-10-07 02:40:20|9164.6|9154.6|9164.9|9154.9|9165|9155|9164.6|9154.6|3
1633574440000|2021-10-07 02:40:40|9164.4|9154.4|9163.5|9153.5|9164.4|9154.4|9163.5|9153.5|2
1633574470000|2021-10-07 02:41:10|9163.9|9153.9|9164.5|9154.5|9164.5|9154.5|9163.9|9153.9|2
1633574490000|2021-10-07 02:41:30|9164.1|9154.1|9163.5|9153.5|9164.1|9154.1|9163.5|9153.5|2
1633574500000|2021-10-07 02:41:40|9163.3|9153.3|9163.6|9153.6|9163.6|9153.6|9162.5|9152.5|3
1633574520000|2021-10-07 02:42:00|9163|9153|9161.5|9151.5|9163|9153|9161.5|9151.5|2
1633574550000|2021-10-07 02:42:30|9163.8|9153.8|9163.6|9153.6|9163.8|9153.8|9163.6|9153.6|2
1633574560000|2021-10-07 02:42:40|9163.4|9153.4|9163.6|9153.6|9163.6|9153.6|9163.4|9153.4|2
1633574590000|2021-10-07 02:43:10|9163.4|9153.4|9162.6|9152.6|9163.4|9153.4|9162.6|9152.6|3
1633574600000|2021-10-07 02:43:20|9163|9153|9163.6|9153.6|9163.6|9153.6|9163|9153|3
1633574610000|2021-10-07 02:43:30|9163.3|9153.3|9161.8|9151.8|9163.3|9153.3|9161.8|9151.8|4
1633574630000|2021-10-07 02:43:50|9162|9152|9162.9|9152.9|9162.9|9152.9|9162|9152|2
1633574640000|2021-10-07 02:44:00|9163.1|9153.1|9163.4|9153.4|9163.4|9153.4|9163.1|9153.1|2
1633574700000|2021-10-07 02:45:00|9163.9|9153.9|9164.1|9154.1|9164.1|9154.1|9163.9|9153.9|4
1633574710000|2021-10-07 02:45:10|9163.8|9153.8|9164.3|9154.3|9164.3|9154.3|9163.8|9153.8|2
1633574720000|2021-10-07 02:45:20|9164.5|9154.5|9164.6|9154.6|9164.6|9154.6|9164.5|9154.5|2
1633574730000|2021-10-07 02:45:30|9164.9|9154.9|9164.9|9154.9|9164.9|9154.9|9164.9|9154.9|1
1633574780000|2021-10-07 02:46:20|9164.8|9154.8|9164.8|9154.8|9164.8|9154.8|9164.8|9154.8|1
1633574810000|2021-10-07 02:46:50|9164.5|9154.5|9163.3|9153.3|9164.5|9154.5|9163.3|9153.3|2
1633574840000|2021-10-07 02:47:20|9162.9|9152.9|9163.3|9153.3|9163.3|9153.3|9162.9|9152.9|2
1633574850000|2021-10-07 02:47:30|9163|9153|9163|9153|9163|9153|9163|9153|1
1633574860000|2021-10-07 02:47:40|9163.3|9153.3|9163.3|9153.3|9163.3|9153.3|9163.3|9153.3|1
1633574870000|2021-10-07 02:47:50|9162.8|9152.8|9161.6|9151.6|9162.8|9152.8|9161.6|9151.6|2
1633574880000|2021-10-07 02:48:00|9161.9|9151.9|9161.6|9151.6|9161.9|9151.9|9161.6|9151.6|2
1633574890000|2021-10-07 02:48:10|9161.4|9151.4|9161.3|9151.3|9161.4|9151.4|9161.3|9151.3|2
1633574920000|2021-10-07 02:48:40|9160.8|9150.8|9157.5|9147.5|9160.8|9150.8|9157.5|9147.5|3
1633574930000|2021-10-07 02:48:50|9157.8|9147.8|9157.8|9147.8|9159.3|9149.3|9157.8|9147.8|5
1633574980000|2021-10-07 02:49:40|9157.5|9147.5|9155.8|9145.8|9157.5|9147.5|9155.8|9145.8|6
1633574990000|2021-10-07 02:49:50|9156|9146|9155.9|9145.9|9156|9146|9155.6|9145.6|4
1633575000000|2021-10-07 02:50:00|9155.8|9145.8|9154.9|9144.9|9155.8|9145.8|9154.9|9144.9|2
1633575010000|2021-10-07 02:50:10|9155.1|9145.1|9155.1|9145.1|9155.1|9145.1|9155.1|9145.1|1
1633575040000|2021-10-07 02:50:40|9155.3|9145.3|9155.9|9145.9|9155.9|9145.9|9155.3|9145.3|2
1633575060000|2021-10-07 02:51:00|9155.4|9145.4|9155.1|9145.1|9155.4|9145.4|9155.1|9145.1|2
1633575070000|2021-10-07 02:51:10|9155.3|9145.3|9156.5|9146.5|9157|9147|9155.3|9145.3|3
1633575080000|2021-10-07 02:51:20|9156.3|9146.3|9156.9|9146.9|9156.9|9146.9|9156.3|9146.3|3
1633575090000|2021-10-07 02:51:30|9157.1|9147.1|9157|9147|9157.1|9147.1|9156.6|9146.6|3
1633575110000|2021-10-07 02:51:50|9156.6|9146.6|9156.8|9146.8|9157|9147|9156.1|9146.1|7
1633575120000|2021-10-07 02:52:00|9156.4|9146.4|9154.9|9144.9|9156.4|9146.4|9154.9|9144.9|3
1633575130000|2021-10-07 02:52:10|9155.1|9145.1|9154.9|9144.9|9155.1|9145.1|9154.9|9144.9|2
1633575160000|2021-10-07 02:52:40|9155.1|9145.1|9155.1|9145.1|9155.1|9145.1|9154.9|9144.9|3
1633575170000|2021-10-07 02:52:50|9154.9|9144.9|9154.6|9144.6|9154.9|9144.9|9154.6|9144.6|2
1633575180000|2021-10-07 02:53:00|9154|9144|9154.3|9144.3|9154.3|9144.3|9154|9144|2
1633575190000|2021-10-07 02:53:10|9154.5|9144.5|9155.3|9145.3|9155.3|9145.3|9154.5|9144.5|4
1633575200000|2021-10-07 02:53:20|9154.9|9144.9|9154.9|9144.9|9154.9|9144.9|9154.9|9144.9|1
1633575210000|2021-10-07 02:53:30|9155.3|9145.3|9155.3|9145.3|9155.3|9145.3|9155.3|9145.3|1
1633575220000|2021-10-07 02:53:40|9154.9|9144.9|9154.9|9144.9|9154.9|9144.9|9154.9|9144.9|1
1633575230000|2021-10-07 02:53:50|9155.3|9145.3|9155.3|9145.3|9155.3|9145.3|9155.3|9145.3|1
1633575250000|2021-10-07 02:54:10|9154.9|9144.9|9155.3|9145.3|9155.3|9145.3|9154.9|9144.9|2
1633575270000|2021-10-07 02:54:30|9155.6|9145.6|9155.6|9145.6|9155.6|9145.6|9155.6|9145.6|1
1633575300000|2021-10-07 02:55:00|9156.3|9146.3|9156.5|9146.5|9156.5|9146.5|9156.3|9146.3|2
1633575310000|2021-10-07 02:55:10|9157.1|9147.1|9158.4|9148.4|9158.4|9148.4|9157.1|9147.1|3
1633575320000|2021-10-07 02:55:20|9158.8|9148.8|9161.3|9151.3|9161.6|9151.6|9158.8|9148.8|4
1633575330000|2021-10-07 02:55:30|9161.8|9151.8|9162.5|9152.5|9162.6|9152.6|9161.8|9151.8|6
1633575340000|2021-10-07 02:55:40|9162.3|9152.3|9162|9152|9163|9153|9162|9152|7
1633575360000|2021-10-07 02:56:00|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|1
1633575380000|2021-10-07 02:56:20|9162.5|9152.5|9163.5|9153.5|9163.8|9153.8|9162.5|9152.5|3
1633575390000|2021-10-07 02:56:30|9163.3|9153.3|9163.5|9153.5|9163.5|9153.5|9163.3|9153.3|2
1633575410000|2021-10-07 02:56:50|9163.8|9153.8|9164.3|9154.3|9164.3|9154.3|9163.8|9153.8|2
1633575420000|2021-10-07 02:57:00|9163.6|9153.6|9162.8|9152.8|9163.6|9153.6|9162.5|9152.5|11
1633575430000|2021-10-07 02:57:10|9162.5|9152.5|9161.8|9151.8|9162.5|9152.5|9161.8|9151.8|2
1633575450000|2021-10-07 02:57:30|9161.4|9151.4|9160.9|9150.9|9161.4|9151.4|9160.4|9150.4|4
1633575460000|2021-10-07 02:57:40|9160.6|9150.6|9160.1|9150.1|9160.6|9150.6|9160.1|9150.1|2
1633575470000|2021-10-07 02:57:50|9160|9150|9159.6|9149.6|9160|9150|9159.6|9149.6|2
1633575480000|2021-10-07 02:58:00|9159.9|9149.9|9161.3|9151.3|9161.5|9151.5|9159.9|9149.9|3
1633575490000|2021-10-07 02:58:10|9161|9151|9162.4|9152.4|9162.4|9152.4|9160.4|9150.4|4
1633575500000|2021-10-07 02:58:20|9162.6|9152.6|9162.4|9152.4|9162.6|9152.6|9162.4|9152.4|2
1633575510000|2021-10-07 02:58:30|9162|9152|9161.3|9151.3|9162|9152|9161.3|9151.3|3
1633575520000|2021-10-07 02:58:40|9161.6|9151.6|9162.1|9152.1|9162.1|9152.1|9161.6|9151.6|4
1633575530000|2021-10-07 02:58:50|9161.8|9151.8|9161.8|9151.8|9161.8|9151.8|9161.8|9151.8|1
1633575540000|2021-10-07 02:59:00|9161.5|9151.5|9162.6|9152.6|9162.6|9152.6|9161.5|9151.5|4
1633575550000|2021-10-07 02:59:10|9162.4|9152.4|9162.9|9152.9|9162.9|9152.9|9162.4|9152.4|3
1633575560000|2021-10-07 02:59:20|9163.3|9153.3|9163.1|9153.1|9163.4|9153.4|9163.1|9153.1|4
1633575580000|2021-10-07 02:59:40|9163.4|9153.4|9163.4|9153.4|9163.4|9153.4|9163.4|9153.4|1
1633575590000|2021-10-07 02:59:50|9163.5|9153.5|9165.4|9155.4|9165.6|9155.6|9163.5|9153.5|5
1633575600000|2021-10-07 03:00:00|9165.1|9155.1|9167.3|9157.3|9167.3|9157.3|9165|9155|5
1633575620000|2021-10-07 03:00:20|9167.6|9157.6|9167.6|9157.6|9167.6|9157.6|9167.6|9157.6|1
1633575630000|2021-10-07 03:00:30|9168|9158|9168.4|9158.4|9168.9|9158.9|9168|9158|4
1633575640000|2021-10-07 03:00:40|9168.8|9158.8|9168.6|9158.6|9168.8|9158.8|9168.6|9158.6|2
1633575650000|2021-10-07 03:00:50|9168.1|9158.1|9168.5|9158.5|9168.5|9158.5|9168.1|9158.1|2
1633575660000|2021-10-07 03:01:00|9168.3|9158.3|9168|9158|9168.3|9158.3|9168|9158|2
1633575670000|2021-10-07 03:01:10|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|1
1633575680000|2021-10-07 03:01:20|9168|9158|9168|9158|9168|9158|9168|9158|1
1633575690000|2021-10-07 03:01:30|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|1
1633575700000|2021-10-07 03:01:40|9168|9158|9168|9158|9168|9158|9168|9158|1
1633575720000|2021-10-07 03:02:00|9167.1|9157.1|9164.4|9154.4|9167.1|9157.1|9164.4|9154.4|4
1633575760000|2021-10-07 03:02:40|9164.5|9154.5|9165.6|9155.6|9165.6|9155.6|9164.5|9154.5|2
1633575770000|2021-10-07 03:02:50|9165.1|9155.1|9164.1|9154.1|9165.1|9155.1|9164.1|9154.1|2
1633575800000|2021-10-07 03:03:20|9163.9|9153.9|9163.3|9153.3|9163.9|9153.9|9163.3|9153.3|3
1633575810000|2021-10-07 03:03:30|9163.5|9153.5|9164.1|9154.1|9164.1|9154.1|9163.5|9153.5|2
1633575820000|2021-10-07 03:03:40|9163.6|9153.6|9163.4|9153.4|9163.6|9153.6|9163.4|9153.4|2
1633575830000|2021-10-07 03:03:50|9163.6|9153.6|9163.4|9153.4|9164.1|9154.1|9163.4|9153.4|5
1633575860000|2021-10-07 03:04:20|9163.8|9153.8|9164.3|9154.3|9164.3|9154.3|9163.8|9153.8|2
1633575880000|2021-10-07 03:04:40|9163.4|9153.4|9163.4|9153.4|9163.4|9153.4|9163.4|9153.4|1
1633575900000|2021-10-07 03:05:00|9160.4|9150.4|9160.4|9150.4|9160.4|9150.4|9160.4|9150.4|1
1633575910000|2021-10-07 03:05:10|9160.6|9150.6|9161.5|9151.5|9161.5|9151.5|9160.6|9150.6|3
1633575920000|2021-10-07 03:05:20|9161.8|9151.8|9162.5|9152.5|9162.5|9152.5|9161.8|9151.8|2
1633575930000|2021-10-07 03:05:30|9162.8|9152.8|9163|9153|9163|9153|9162.8|9152.8|2
1633575940000|2021-10-07 03:05:40|9162.8|9152.8|9162.5|9152.5|9162.8|9152.8|9162.5|9152.5|2
1633575960000|2021-10-07 03:06:00|9162.1|9152.1|9161.8|9151.8|9162.1|9152.1|9161.1|9151.1|4
1633575970000|2021-10-07 03:06:10|9161|9151|9161.4|9151.4|9161.8|9151.8|9161|9151|5
1633575980000|2021-10-07 03:06:20|9161.5|9151.5|9163|9153|9163|9153|9161.4|9151.4|8
1633576000000|2021-10-07 03:06:40|9162.9|9152.9|9162|9152|9162.9|9152.9|9161.6|9151.6|4
1633576010000|2021-10-07 03:06:50|9161.8|9151.8|9161.8|9151.8|9161.8|9151.8|9161.8|9151.8|1
1633576020000|2021-10-07 03:07:00|9161.5|9151.5|9160.3|9150.3|9161.5|9151.5|9160.3|9150.3|4
1633576030000|2021-10-07 03:07:10|9159.9|9149.9|9159.1|9149.1|9159.9|9149.9|9159.1|9149.1|2
1633576040000|2021-10-07 03:07:20|9159|9149|9158.5|9148.5|9159.4|9149.4|9158.3|9148.3|8
1633576060000|2021-10-07 03:07:40|9158.1|9148.1|9158.5|9148.5|9158.5|9148.5|9157.6|9147.6|3
1633576070000|2021-10-07 03:07:50|9158.3|9148.3|9157|9147|9158.3|9148.3|9157|9147|4
1633576080000|2021-10-07 03:08:00|9156.6|9146.6|9156.6|9146.6|9156.6|9146.6|9156.6|9146.6|1
1633576090000|2021-10-07 03:08:10|9157|9147|9154.1|9144.1|9157.5|9147.5|9154.1|9144.1|7
1633576100000|2021-10-07 03:08:20|9153.8|9143.8|9152.4|9142.4|9153.8|9143.8|9152.4|9142.4|6
1633576110000|2021-10-07 03:08:30|9152.8|9142.8|9153.1|9143.1|9153.4|9143.4|9152.8|9142.8|4
1633576130000|2021-10-07 03:08:50|9152.9|9142.9|9153.1|9143.1|9153.1|9143.1|9152.9|9142.9|2
1633576140000|2021-10-07 03:09:00|9152.9|9142.9|9152.6|9142.6|9152.9|9142.9|9152.6|9142.6|2
1633576150000|2021-10-07 03:09:10|9152.8|9142.8|9154|9144|9154|9144|9152.8|9142.8|2
1633576160000|2021-10-07 03:09:20|9153.8|9143.8|9153.8|9143.8|9153.8|9143.8|9153.8|9143.8|1
1633576170000|2021-10-07 03:09:30|9153.4|9143.4|9153.1|9143.1|9153.4|9143.4|9153.1|9143.1|2
1633576190000|2021-10-07 03:09:50|9152.9|9142.9|9153|9143|9153.1|9143.1|9152.9|9142.9|4
1633576210000|2021-10-07 03:10:10|9152.9|9142.9|9152.9|9142.9|9152.9|9142.9|9152.9|9142.9|1
1633576220000|2021-10-07 03:10:20|9153.1|9143.1|9152.6|9142.6|9153.1|9143.1|9152.6|9142.6|3
1633576230000|2021-10-07 03:10:30|9152.9|9142.9|9153.1|9143.1|9153.1|9143.1|9152.9|9142.9|2
1633576260000|2021-10-07 03:11:00|9152.8|9142.8|9152.4|9142.4|9152.8|9142.8|9152.4|9142.4|2
1633576290000|2021-10-07 03:11:30|9151.4|9141.4|9148.4|9138.4|9151.4|9141.4|9148.1|9138.1|3
1633576300000|2021-10-07 03:11:40|9148.3|9138.3|9148.3|9138.3|9148.4|9138.4|9147.9|9137.9|6
1633576310000|2021-10-07 03:11:50|9148.5|9138.5|9147.5|9137.5|9148.5|9138.5|9147.5|9137.5|3
1633576320000|2021-10-07 03:12:00|9147.1|9137.1|9147.4|9137.4|9147.4|9137.4|9147.1|9137.1|2
1633576330000|2021-10-07 03:12:10|9147.3|9137.3|9147|9137|9147.3|9137.3|9147|9137|2
1633576340000|2021-10-07 03:12:20|9145.4|9135.4|9144.4|9134.4|9145.4|9135.4|9144.4|9134.4|4
1633576350000|2021-10-07 03:12:30|9144.6|9134.6|9145.6|9135.6|9145.6|9135.6|9144.6|9134.6|3
1633576360000|2021-10-07 03:12:40|9145.4|9135.4|9145.4|9135.4|9145.4|9135.4|9145.4|9135.4|1
1633576380000|2021-10-07 03:13:00|9145.8|9135.8|9145.8|9135.8|9145.8|9135.8|9145.8|9135.8|1
1633576390000|2021-10-07 03:13:10|9146|9136|9146.8|9136.8|9146.8|9136.8|9146|9136|2
1633576410000|2021-10-07 03:13:30|9146.4|9136.4|9146.8|9136.8|9146.8|9136.8|9146.4|9136.4|3
1633576430000|2021-10-07 03:13:50|9147|9137|9151|9141|9151.8|9141.8|9147|9137|5
1633576440000|2021-10-07 03:14:00|9151.3|9141.3|9153|9143|9153|9143|9151|9141|7
1633576450000|2021-10-07 03:14:10|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|1
1633576460000|2021-10-07 03:14:20|9152|9142|9152.3|9142.3|9152.3|9142.3|9152|9142|2
1633576470000|2021-10-07 03:14:30|9152.1|9142.1|9150.9|9140.9|9152.1|9142.1|9150.9|9140.9|4
1633576480000|2021-10-07 03:14:40|9150.4|9140.4|9150.4|9140.4|9150.4|9140.4|9149.9|9139.9|3
1633576490000|2021-10-07 03:14:50|9149.4|9139.4|9148.5|9138.5|9149.4|9139.4|9148.5|9138.5|4
1633576500000|2021-10-07 03:15:00|9149.6|9139.6|9149.8|9139.8|9149.8|9139.8|9149.6|9139.6|2
1633576510000|2021-10-07 03:15:10|9150.1|9140.1|9151.4|9141.4|9151.5|9141.5|9150.1|9140.1|4
1633576530000|2021-10-07 03:15:30|9150.6|9140.6|9150.4|9140.4|9150.6|9140.6|9150.4|9140.4|2
1633576540000|2021-10-07 03:15:40|9150.3|9140.3|9149.3|9139.3|9150.3|9140.3|9149.3|9139.3|4
1633576550000|2021-10-07 03:15:50|9148.6|9138.6|9149.8|9139.8|9150|9140|9148.6|9138.6|5
1633576610000|2021-10-07 03:16:50|9149.6|9139.6|9148.9|9138.9|9150|9140|9148.9|9138.9|4
1633576620000|2021-10-07 03:17:00|9148.6|9138.6|9148.4|9138.4|9148.6|9138.6|9148.4|9138.4|2
1633576640000|2021-10-07 03:17:20|9148.8|9138.8|9149.4|9139.4|9149.4|9139.4|9148.8|9138.8|3
1633576650000|2021-10-07 03:17:30|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|1
1633576660000|2021-10-07 03:17:40|9149.9|9139.9|9150.3|9140.3|9150.5|9140.5|9149.9|9139.9|4
1633576670000|2021-10-07 03:17:50|9150|9140|9150|9140|9150|9140|9150|9140|1
1633576690000|2021-10-07 03:18:10|9150.3|9140.3|9150.3|9140.3|9150.3|9140.3|9150.3|9140.3|1
1633576710000|2021-10-07 03:18:30|9149.9|9139.9|9148.8|9138.8|9149.9|9139.9|9148.8|9138.8|3
1633576720000|2021-10-07 03:18:40|9148.6|9138.6|9146.3|9136.3|9148.6|9138.6|9146.3|9136.3|5
1633576740000|2021-10-07 03:19:00|9146|9136|9145.8|9135.8|9146|9136|9145.8|9135.8|2
1633576750000|2021-10-07 03:19:10|9145.5|9135.5|9144.5|9134.5|9145.5|9135.5|9144.5|9134.5|3
1633576770000|2021-10-07 03:19:30|9144.1|9134.1|9144|9134|9144.1|9134.1|9144|9134|2
1633576780000|2021-10-07 03:19:40|9144.1|9134.1|9144.4|9134.4|9144.6|9134.6|9144.1|9134.1|4
1633576790000|2021-10-07 03:19:50|9144.1|9134.1|9144.3|9134.3|9144.3|9134.3|9143.3|9133.3|6
1633576800000|2021-10-07 03:20:00|9144.5|9134.5|9143.1|9133.1|9144.5|9134.5|9143.1|9133.1|4
1633576810000|2021-10-07 03:20:10|9143|9133|9143.3|9133.3|9143.3|9133.3|9142.6|9132.6|4
1633576820000|2021-10-07 03:20:20|9142.9|9132.9|9143.3|9133.3|9143.3|9133.3|9142.6|9132.6|8
1633576840000|2021-10-07 03:20:40|9143.5|9133.5|9144.5|9134.5|9144.5|9134.5|9143.5|9133.5|2
1633576850000|2021-10-07 03:20:50|9144.1|9134.1|9143.1|9133.1|9144.1|9134.1|9143.1|9133.1|3
1633576860000|2021-10-07 03:21:00|9143.4|9133.4|9144|9134|9144.3|9134.3|9143.4|9133.4|7
1633576870000|2021-10-07 03:21:10|9143.6|9133.6|9143|9133|9143.6|9133.6|9143|9133|2
1633576880000|2021-10-07 03:21:20|9143.5|9133.5|9142.9|9132.9|9143.5|9133.5|9142.6|9132.6|8
1633576900000|2021-10-07 03:21:40|9142.8|9132.8|9143|9133|9143|9133|9142.6|9132.6|4
1633576910000|2021-10-07 03:21:50|9142.9|9132.9|9142.3|9132.3|9143|9133|9142.3|9132.3|4
1633576920000|2021-10-07 03:22:00|9142.5|9132.5|9142.1|9132.1|9142.5|9132.5|9142.1|9132.1|2
1633576930000|2021-10-07 03:22:10|9142.5|9132.5|9142.1|9132.1|9142.5|9132.5|9142.1|9132.1|3
1633576940000|2021-10-07 03:22:20|9142.4|9132.4|9142.4|9132.4|9142.4|9132.4|9142.1|9132.1|7
1633576960000|2021-10-07 03:22:40|9142.6|9132.6|9142|9132|9142.6|9132.6|9142|9132|2
1633577000000|2021-10-07 03:23:20|9141.5|9131.5|9140.4|9130.4|9141.5|9131.5|9138|9128|6
1633577010000|2021-10-07 03:23:30|9140.1|9130.1|9140.5|9130.5|9140.5|9130.5|9140.1|9130.1|2
1633577020000|2021-10-07 03:23:40|9140|9130|9141|9131|9141|9131|9140|9130|3
1633577080000|2021-10-07 03:24:40|9141.3|9131.3|9141.4|9131.4|9141.4|9131.4|9141.3|9131.3|2
1633577160000|2021-10-07 03:26:00|9142.1|9132.1|9142.5|9132.5|9142.5|9132.5|9142.1|9132.1|2
1633577180000|2021-10-07 03:26:20|9142.8|9132.8|9143.3|9133.3|9143.3|9133.3|9142.8|9132.8|2
1633577190000|2021-10-07 03:26:30|9143.5|9133.5|9145|9135|9145.9|9135.9|9143.5|9133.5|5
1633577210000|2021-10-07 03:26:50|9145.3|9135.3|9145.3|9135.3|9145.3|9135.3|9145.3|9135.3|1
1633577220000|2021-10-07 03:27:00|9145|9135|9145|9135|9145|9135|9145|9135|1
1633577230000|2021-10-07 03:27:10|9144.3|9134.3|9140.8|9130.8|9144.3|9134.3|9140.8|9130.8|4
1633577250000|2021-10-07 03:27:30|9141|9131|9142.3|9132.3|9142.3|9132.3|9141|9131|2
1633577260000|2021-10-07 03:27:40|9142|9132|9142.5|9132.5|9142.5|9132.5|9141.9|9131.9|4
1633577290000|2021-10-07 03:28:10|9141.9|9131.9|9141.3|9131.3|9141.9|9131.9|9141.3|9131.3|2
1633577310000|2021-10-07 03:28:30|9140.9|9130.9|9140.1|9130.1|9140.9|9130.9|9140.1|9130.1|3
1633577330000|2021-10-07 03:28:50|9140.4|9130.4|9141|9131|9141.3|9131.3|9140.4|9130.4|4
1633577340000|2021-10-07 03:29:00|9141.3|9131.3|9141.5|9131.5|9141.5|9131.5|9141.3|9131.3|2
1633577360000|2021-10-07 03:29:20|9141.8|9131.8|9139.6|9129.6|9141.8|9131.8|9139.6|9129.6|3
1633577370000|2021-10-07 03:29:30|9139.5|9129.5|9139.8|9129.8|9139.9|9129.9|9139.4|9129.4|6
1633577380000|2021-10-07 03:29:40|9139.5|9129.5|9139.5|9129.5|9139.8|9129.8|9138.8|9128.8|6
1633577390000|2021-10-07 03:29:50|9139.1|9129.1|9139.5|9129.5|9139.5|9129.5|9138.8|9128.8|5
1633577400000|2021-10-07 03:30:00|9139.3|9129.3|9139.5|9129.5|9139.8|9129.8|9139|9129|6
1633577410000|2021-10-07 03:30:10|9139.3|9129.3|9138.5|9128.5|9139.3|9129.3|9138.5|9128.5|3
1633577430000|2021-10-07 03:30:30|9137.9|9127.9|9138|9128|9138|9128|9137.9|9127.9|2
1633577450000|2021-10-07 03:30:50|9138.3|9128.3|9139|9129|9139|9129|9138|9128|7
1633577460000|2021-10-07 03:31:00|9138.8|9128.8|9138.5|9128.5|9138.8|9128.8|9138.3|9128.3|6
1633577470000|2021-10-07 03:31:10|9138.8|9128.8|9138.5|9128.5|9139|9129|9138.3|9128.3|6
1633577480000|2021-10-07 03:31:20|9138.3|9128.3|9138.5|9128.5|9138.5|9128.5|9138.3|9128.3|2
1633577510000|2021-10-07 03:31:50|9138.8|9128.8|9138|9128|9138.8|9128.8|9138|9128|3
1633577520000|2021-10-07 03:32:00|9138.3|9128.3|9138|9128|9138.3|9128.3|9138|9128|2
1633577540000|2021-10-07 03:32:20|9138.3|9128.3|9138.5|9128.5|9139|9129|9138.3|9128.3|6
1633577570000|2021-10-07 03:32:50|9138.8|9128.8|9138.8|9128.8|9139.3|9129.3|9138.5|9128.5|7
1633577580000|2021-10-07 03:33:00|9139|9129|9138.3|9128.3|9139.3|9129.3|9138.3|9128.3|6
1633577590000|2021-10-07 03:33:10|9138|9128|9137.8|9127.8|9138|9128|9137.8|9127.8|2
1633577600000|2021-10-07 03:33:20|9138|9128|9138|9128|9138|9128|9138|9128|1
1633577610000|2021-10-07 03:33:30|9138.5|9128.5|9138.5|9128.5|9138.5|9128.5|9138.5|9128.5|1
1633577630000|2021-10-07 03:33:50|9138|9128|9137.5|9127.5|9138.1|9128.1|9137.5|9127.5|5
1633577640000|2021-10-07 03:34:00|9137.1|9127.1|9132.5|9122.5|9137.1|9127.1|9132.5|9122.5|5
1633577650000|2021-10-07 03:34:10|9132.3|9122.3|9135|9125|9135|9125|9132.3|9122.3|7
1633577660000|2021-10-07 03:34:20|9135.3|9125.3|9134.8|9124.8|9135.3|9125.3|9134.5|9124.5|5
1633577670000|2021-10-07 03:34:30|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|9134.5|9124.5|1
1633577680000|2021-10-07 03:34:40|9134.3|9124.3|9133.9|9123.9|9134.5|9124.5|9132.9|9122.9|6
1633577690000|2021-10-07 03:34:50|9134.1|9124.1|9134.8|9124.8|9135|9125|9134.1|9124.1|5
1633577700000|2021-10-07 03:35:00|9134.3|9124.3|9134.1|9124.1|9134.3|9124.3|9133.9|9123.9|3
1633577710000|2021-10-07 03:35:10|9134.5|9124.5|9133.9|9123.9|9135.1|9125.1|9133.9|9123.9|5
1633577720000|2021-10-07 03:35:20|9134.1|9124.1|9134.5|9124.5|9134.5|9124.5|9134.1|9124.1|2
1633577740000|2021-10-07 03:35:40|9134.3|9124.3|9133.9|9123.9|9134.3|9124.3|9133.9|9123.9|2
1633577750000|2021-10-07 03:35:50|9133.5|9123.5|9133.3|9123.3|9133.5|9123.5|9133.3|9123.3|2
1633577760000|2021-10-07 03:36:00|9133|9123|9132.5|9122.5|9133|9123|9132.5|9122.5|2
1633577770000|2021-10-07 03:36:10|9132.3|9122.3|9131.3|9121.3|9132.3|9122.3|9130.9|9120.9|5
1633577780000|2021-10-07 03:36:20|9131|9121|9130.4|9120.4|9131|9121|9130.4|9120.4|4
1633577790000|2021-10-07 03:36:30|9130.8|9120.8|9132|9122|9132|9122|9130.8|9120.8|3
1633577810000|2021-10-07 03:36:50|9132.4|9122.4|9132.5|9122.5|9132.5|9122.5|9132.3|9122.3|3
1633577820000|2021-10-07 03:37:00|9131.3|9121.3|9130.6|9120.6|9131.3|9121.3|9130.4|9120.4|7
1633577830000|2021-10-07 03:37:10|9130.4|9120.4|9130.4|9120.4|9130.4|9120.4|9130.4|9120.4|1
1633577840000|2021-10-07 03:37:20|9130.6|9120.6|9131.3|9121.3|9131.4|9121.4|9130.5|9120.5|6
1633577850000|2021-10-07 03:37:30|9131.1|9121.1|9131.3|9121.3|9131.3|9121.3|9131.1|9121.1|6
1633577860000|2021-10-07 03:37:40|9131.6|9121.6|9131.4|9121.4|9131.6|9121.6|9131.1|9121.1|6
1633577870000|2021-10-07 03:37:50|9131.6|9121.6|9137.4|9127.4|9137.6|9127.6|9131.6|9121.6|4
1633577880000|2021-10-07 03:38:00|9137.8|9127.8|9139.3|9129.3|9139.3|9129.3|9137.8|9127.8|4
1633577890000|2021-10-07 03:38:10|9139.8|9129.8|9139.5|9129.5|9139.8|9129.8|9139.5|9129.5|4
1633577900000|2021-10-07 03:38:20|9139.9|9129.9|9140|9130|9140|9130|9139.9|9129.9|2
1633577930000|2021-10-07 03:38:50|9140.1|9130.1|9141|9131|9141|9131|9140.1|9130.1|4
1633577940000|2021-10-07 03:39:00|9141.6|9131.6|9142.5|9132.5|9142.5|9132.5|9141.6|9131.6|2
1633577950000|2021-10-07 03:39:10|9143.3|9133.3|9143|9133|9143.3|9133.3|9143|9133|2
1633577970000|2021-10-07 03:39:30|9142.8|9132.8|9142.8|9132.8|9142.8|9132.8|9142.8|9132.8|1
1633577980000|2021-10-07 03:39:40|9143|9133|9143|9133|9143.3|9133.3|9143|9133|3
1633577990000|2021-10-07 03:39:50|9143.3|9133.3|9144|9134|9144.5|9134.5|9143.3|9133.3|4
1633578000000|2021-10-07 03:40:00|9144.1|9134.1|9143.4|9133.4|9144.1|9134.1|9143|9133|4
1633578020000|2021-10-07 03:40:20|9143.3|9133.3|9142.9|9132.9|9143.3|9133.3|9142.9|9132.9|2
1633578030000|2021-10-07 03:40:30|9143.1|9133.1|9143.1|9133.1|9143.1|9133.1|9143.1|9133.1|1
1633578050000|2021-10-07 03:40:50|9142.9|9132.9|9141.5|9131.5|9142.9|9132.9|9140.4|9130.4|8
1633578070000|2021-10-07 03:41:10|9141.3|9131.3|9141.3|9131.3|9141.3|9131.3|9141.3|9131.3|1
1633578090000|2021-10-07 03:41:30|9141.4|9131.4|9141.8|9131.8|9141.8|9131.8|9141.4|9131.4|2
1633578100000|2021-10-07 03:41:40|9141.5|9131.5|9141.8|9131.8|9141.8|9131.8|9141.5|9131.5|2
1633578120000|2021-10-07 03:42:00|9141.5|9131.5|9141|9131|9141.5|9131.5|9141|9131|3
1633578140000|2021-10-07 03:42:20|9141.3|9131.3|9141.8|9131.8|9141.8|9131.8|9141.3|9131.3|2
1633578150000|2021-10-07 03:42:30|9142.5|9132.5|9141.9|9131.9|9142.5|9132.5|9141.9|9131.9|3
1633578170000|2021-10-07 03:42:50|9141.5|9131.5|9141.5|9131.5|9141.5|9131.5|9141.5|9131.5|1
1633578180000|2021-10-07 03:43:00|9141.8|9131.8|9141.8|9131.8|9141.8|9131.8|9141.8|9131.8|1
1633578190000|2021-10-07 03:43:10|9141.5|9131.5|9141.5|9131.5|9141.5|9131.5|9141.5|9131.5|1
1633578200000|2021-10-07 03:43:20|9141.8|9131.8|9141.4|9131.4|9141.8|9131.8|9141.4|9131.4|3
1633578220000|2021-10-07 03:43:40|9141.6|9131.6|9141.6|9131.6|9141.6|9131.6|9141.6|9131.6|1
1633578230000|2021-10-07 03:43:50|9141.5|9131.5|9142|9132|9142|9132|9141.5|9131.5|3
1633578240000|2021-10-07 03:44:00|9141.6|9131.6|9141.4|9131.4|9141.6|9131.6|9141.4|9131.4|2
1633578250000|2021-10-07 03:44:10|9141.6|9131.6|9141.6|9131.6|9141.6|9131.6|9141.6|9131.6|1
1633578260000|2021-10-07 03:44:20|9142|9132|9142|9132|9142|9132|9142|9132|1
1633578270000|2021-10-07 03:44:30|9141.1|9131.1|9140.6|9130.6|9141.1|9131.1|9140.6|9130.6|3
1633578320000|2021-10-07 03:45:20|9140.5|9130.5|9140.5|9130.5|9140.5|9130.5|9140.5|9130.5|1
1633578340000|2021-10-07 03:45:40|9140.9|9130.9|9140.5|9130.5|9140.9|9130.9|9140.5|9130.5|2
1633578350000|2021-10-07 03:45:50|9140.9|9130.9|9140.9|9130.9|9140.9|9130.9|9140.9|9130.9|1
1633578360000|2021-10-07 03:46:00|9140.6|9130.6|9142.3|9132.3|9142.3|9132.3|9140.6|9130.6|4
1633578370000|2021-10-07 03:46:10|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|1
1633578380000|2021-10-07 03:46:20|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|1
1633578410000|2021-10-07 03:46:50|9142.5|9132.5|9142.8|9132.8|9142.8|9132.8|9142.5|9132.5|2
1633578440000|2021-10-07 03:47:20|9142.4|9132.4|9141.8|9131.8|9142.4|9132.4|9141.8|9131.8|2
1633578450000|2021-10-07 03:47:30|9141.4|9131.4|9141.1|9131.1|9141.4|9131.4|9141.1|9131.1|2
1633578470000|2021-10-07 03:47:50|9140.9|9130.9|9140.9|9130.9|9140.9|9130.9|9140.9|9130.9|1
1633578490000|2021-10-07 03:48:10|9141.3|9131.3|9142|9132|9142.8|9132.8|9141.3|9131.3|7
1633578510000|2021-10-07 03:48:30|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|1
1633578520000|2021-10-07 03:48:40|9142.8|9132.8|9142.8|9132.8|9142.8|9132.8|9142.8|9132.8|1
1633578530000|2021-10-07 03:48:50|9143.1|9133.1|9144|9134|9144|9134|9143.1|9133.1|2
1633578550000|2021-10-07 03:49:10|9144.6|9134.6|9144.6|9134.6|9144.6|9134.6|9144.6|9134.6|1
1633578630000|2021-10-07 03:50:30|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|1
1633578650000|2021-10-07 03:50:50|9143|9133|9142.5|9132.5|9143.1|9133.1|9141.6|9131.6|8
1633578660000|2021-10-07 03:51:00|9141.5|9131.5|9141.5|9131.5|9142|9132|9141.5|9131.5|4
1633578670000|2021-10-07 03:51:10|9141.8|9131.8|9141.8|9131.8|9141.8|9131.8|9141.8|9131.8|1
1633578680000|2021-10-07 03:51:20|9142.1|9132.1|9142.3|9132.3|9142.3|9132.3|9142.1|9132.1|2
1633578700000|2021-10-07 03:51:40|9142.6|9132.6|9143|9133|9143|9133|9142.6|9132.6|2
1633578720000|2021-10-07 03:52:00|9143.3|9133.3|9143.5|9133.5|9143.8|9133.8|9143.3|9133.3|3
1633578730000|2021-10-07 03:52:10|9143.4|9133.4|9143.5|9133.5|9143.5|9133.5|9143.1|9133.1|3
1633578740000|2021-10-07 03:52:20|9143.1|9133.1|9143.8|9133.8|9143.8|9133.8|9142.9|9132.9|3
1633578800000|2021-10-07 03:53:20|9143|9133|9142|9132|9143.5|9133.5|9141.6|9131.6|5
1633578830000|2021-10-07 03:53:50|9141.8|9131.8|9141|9131|9141.8|9131.8|9140.8|9130.8|3
1633578840000|2021-10-07 03:54:00|9141.3|9131.3|9141|9131|9141.3|9131.3|9141|9131|4
1633578850000|2021-10-07 03:54:10|9141.3|9131.3|9141.3|9131.3|9141.3|9131.3|9141|9131|3
1633578870000|2021-10-07 03:54:30|9141|9131|9141|9131|9141|9131|9141|9131|1
1633578900000|2021-10-07 03:55:00|9141.3|9131.3|9141.3|9131.3|9141.3|9131.3|9141.3|9131.3|1
1633578910000|2021-10-07 03:55:10|9142.3|9132.3|9142.5|9132.5|9142.5|9132.5|9142.3|9132.3|2
1633578920000|2021-10-07 03:55:20|9142.8|9132.8|9142.8|9132.8|9142.8|9132.8|9142.8|9132.8|1
1633578930000|2021-10-07 03:55:30|9143|9133|9142.9|9132.9|9143|9133|9142.9|9132.9|2
1633578940000|2021-10-07 03:55:40|9143|9133|9143.3|9133.3|9143.3|9133.3|9143|9133|2
1633578950000|2021-10-07 03:55:50|9143.5|9133.5|9143.8|9133.8|9143.8|9133.8|9143.5|9133.5|2
1633578990000|2021-10-07 03:56:30|9144|9134|9144.5|9134.5|9144.5|9134.5|9144|9134|2
1633579000000|2021-10-07 03:56:40|9144.8|9134.8|9145.9|9135.9|9145.9|9135.9|9144.8|9134.8|3
1633579060000|2021-10-07 03:57:40|9146|9136|9146|9136|9146|9136|9146|9136|1
1633579070000|2021-10-07 03:57:50|9147|9137|9148.3|9138.3|9148.3|9138.3|9147|9137|2
1633579080000|2021-10-07 03:58:00|9148|9138|9147.8|9137.8|9148|9138|9147.8|9137.8|2
1633579090000|2021-10-07 03:58:10|9147.5|9137.5|9147.9|9137.9|9147.9|9137.9|9147.5|9137.5|3
1633579160000|2021-10-07 03:59:20|9148.1|9138.1|9148.1|9138.1|9148.1|9138.1|9148.1|9138.1|1
1633579180000|2021-10-07 03:59:40|9148.5|9138.5|9149.3|9139.3|9150|9140|9148.5|9138.5|3
1633579190000|2021-10-07 03:59:50|9149|9139|9149|9139|9149|9139|9149|9139|1
1633579200000|2021-10-07 04:00:00|9149.3|9139.3|9149.5|9139.5|9149.5|9139.5|9149.3|9139.3|2
1633579210000|2021-10-07 04:00:10|9150.6|9140.6|9149.5|9139.5|9150.6|9140.6|9149.5|9139.5|2
1633579220000|2021-10-07 04:00:20|9150|9140|9150|9140|9150|9140|9150|9140|1
1633579230000|2021-10-07 04:00:30|9151|9141|9149.5|9139.5|9151|9141|9149.5|9139.5|8
1633579260000|2021-10-07 04:01:00|9150.5|9140.5|9149.6|9139.6|9150.5|9140.5|9149.6|9139.6|2
1633579270000|2021-10-07 04:01:10|9150.5|9140.5|9150.5|9140.5|9150.5|9140.5|9150.3|9140.3|3
1633579280000|2021-10-07 04:01:20|9150.9|9140.9|9150.9|9140.9|9150.9|9140.9|9150.9|9140.9|1
1633579290000|2021-10-07 04:01:30|9150.8|9140.8|9151.8|9141.8|9151.8|9141.8|9150.8|9140.8|3
1633579320000|2021-10-07 04:02:00|9152|9142|9150.3|9140.3|9152|9142|9149.8|9139.8|4
1633579330000|2021-10-07 04:02:10|9150.5|9140.5|9150.5|9140.5|9150.5|9140.5|9150.3|9140.3|3
1633579340000|2021-10-07 04:02:20|9150.3|9140.3|9150.5|9140.5|9150.5|9140.5|9150.3|9140.3|4
1633579350000|2021-10-07 04:02:30|9150.3|9140.3|9149|9139|9150.3|9140.3|9148.3|9138.3|3
1633579360000|2021-10-07 04:02:40|9148.3|9138.3|9148.5|9138.5|9148.5|9138.5|9148.3|9138.3|2
1633579410000|2021-10-07 04:03:30|9148|9138|9145.8|9135.8|9148|9138|9144.8|9134.8|6
1633579430000|2021-10-07 04:03:50|9146|9136|9146.3|9136.3|9146.5|9136.5|9146|9136|4
1633579440000|2021-10-07 04:04:00|9146.5|9136.5|9146.6|9136.6|9146.6|9136.6|9146.5|9136.5|2
1633579450000|2021-10-07 04:04:10|9146.4|9136.4|9146|9136|9146.4|9136.4|9146|9136|2
1633579460000|2021-10-07 04:04:20|9146.4|9136.4|9146|9136|9146.6|9136.6|9146|9136|4
1633579470000|2021-10-07 04:04:30|9146.4|9136.4|9147.3|9137.3|9147.5|9137.5|9146.4|9136.4|4
1633579480000|2021-10-07 04:04:40|9147|9137|9147|9137|9147|9137|9147|9137|1
1633579490000|2021-10-07 04:04:50|9146.8|9136.8|9146.8|9136.8|9147|9137|9146.8|9136.8|3
1633579500000|2021-10-07 04:05:00|9146.5|9136.5|9145.8|9135.8|9147|9137|9144.8|9134.8|5
1633579510000|2021-10-07 04:05:10|9145|9135|9145.3|9135.3|9145.3|9135.3|9144.8|9134.8|3
1633579550000|2021-10-07 04:05:50|9145.6|9135.6|9145.3|9135.3|9145.6|9135.6|9145.3|9135.3|2
1633579590000|2021-10-07 04:06:30|9145.1|9135.1|9145.5|9135.5|9145.5|9135.5|9144.9|9134.9|3
1633579610000|2021-10-07 04:06:50|9144.8|9134.8|9144.8|9134.8|9144.8|9134.8|9144.5|9134.5|3
1633579620000|2021-10-07 04:07:00|9145.3|9135.3|9145.3|9135.3|9145.3|9135.3|9145.3|9135.3|1
1633579660000|2021-10-07 04:07:40|9145|9135|9145|9135|9145|9135|9145|9135|1
1633579680000|2021-10-07 04:08:00|9144.3|9134.3|9144|9134|9144.3|9134.3|9144|9134|2
1633579690000|2021-10-07 04:08:10|9144.5|9134.5|9144.8|9134.8|9144.8|9134.8|9144.5|9134.5|2
1633579700000|2021-10-07 04:08:20|9144.5|9134.5|9144.5|9134.5|9144.5|9134.5|9144.5|9134.5|1
1633579710000|2021-10-07 04:08:30|9144.3|9134.3|9144.5|9134.5|9144.5|9134.5|9144.3|9134.3|2
1633579740000|2021-10-07 04:09:00|9144.9|9134.9|9145.4|9135.4|9145.4|9135.4|9144.9|9134.9|3
1633579750000|2021-10-07 04:09:10|9146|9136|9146|9136|9146|9136|9146|9136|1
1633579760000|2021-10-07 04:09:20|9145.6|9135.6|9145.4|9135.4|9145.6|9135.6|9145.4|9135.4|2
1633579780000|2021-10-07 04:09:40|9145.6|9135.6|9145.6|9135.6|9146|9136|9145.6|9135.6|4
1633579820000|2021-10-07 04:10:20|9145.1|9135.1|9144.8|9134.8|9145.1|9135.1|9144.8|9134.8|2
1633579830000|2021-10-07 04:10:30|9143.9|9133.9|9144.8|9134.8|9144.8|9134.8|9143.8|9133.8|6
1633579850000|2021-10-07 04:10:50|9144|9134|9143|9133|9144|9134|9142.8|9132.8|3
1633579860000|2021-10-07 04:11:00|9140.9|9130.9|9141.8|9131.8|9141.8|9131.8|9140.9|9130.9|2
1633580040000|2021-10-07 04:14:00|9142.1|9132.1|9142.5|9132.5|9142.5|9132.5|9142.1|9132.1|3
1633580060000|2021-10-07 04:14:20|9143|9133|9143|9133|9143|9133|9143|9133|1
1633580080000|2021-10-07 04:14:40|9142.8|9132.8|9143|9133|9143|9133|9142.8|9132.8|2
1633580100000|2021-10-07 04:15:00|9142.8|9132.8|9142.8|9132.8|9142.8|9132.8|9142.8|9132.8|1
1633580110000|2021-10-07 04:15:10|9142.5|9132.5|9142.8|9132.8|9142.8|9132.8|9142.5|9132.5|2
1633580130000|2021-10-07 04:15:30|9142.6|9132.6|9141.8|9131.8|9142.6|9132.6|9141.4|9131.4|4
1633580230000|2021-10-07 04:17:10|9141.3|9131.3|9141.5|9131.5|9141.5|9131.5|9141.3|9131.3|2
1633580240000|2021-10-07 04:17:20|9141.3|9131.3|9141.5|9131.5|9141.5|9131.5|9141.3|9131.3|2
1633580250000|2021-10-07 04:17:30|9141.4|9131.4|9141.4|9131.4|9141.4|9131.4|9141.4|9131.4|1
1633580280000|2021-10-07 04:18:00|9141|9131|9139.9|9129.9|9141|9131|9139.6|9129.6|3
1633580300000|2021-10-07 04:18:20|9140.3|9130.3|9140.3|9130.3|9140.3|9130.3|9140.3|9130.3|1
1633580310000|2021-10-07 04:18:30|9139.9|9129.9|9139.9|9129.9|9140.1|9130.1|9139.9|9129.9|3
1633580350000|2021-10-07 04:19:10|9140.3|9130.3|9140.3|9130.3|9140.3|9130.3|9140.3|9130.3|1
1633580370000|2021-10-07 04:19:30|9139.9|9129.9|9140.1|9130.1|9140.1|9130.1|9139.9|9129.9|2
1633580390000|2021-10-07 04:19:50|9140.5|9130.5|9141.5|9131.5|9141.5|9131.5|9140.5|9130.5|4
1633580400000|2021-10-07 04:20:00|9141.8|9131.8|9142.3|9132.3|9142.3|9132.3|9141.8|9131.8|5
1633580410000|2021-10-07 04:20:10|9142.1|9132.1|9141.9|9131.9|9142.1|9132.1|9141.9|9131.9|2
1633580440000|2021-10-07 04:20:40|9141.5|9131.5|9141.5|9131.5|9141.5|9131.5|9141.5|9131.5|1
1633580460000|2021-10-07 04:21:00|9141.8|9131.8|9141.6|9131.6|9141.8|9131.8|9141.6|9131.6|2
1633580480000|2021-10-07 04:21:20|9141.3|9131.3|9141.3|9131.3|9141.3|9131.3|9141.3|9131.3|1
1633580500000|2021-10-07 04:21:40|9140.8|9130.8|9140.8|9130.8|9140.8|9130.8|9140.8|9130.8|1
1633580510000|2021-10-07 04:21:50|9140.4|9130.4|9140.3|9130.3|9140.4|9130.4|9140.3|9130.3|2
1633580540000|2021-10-07 04:22:20|9139.5|9129.5|9139.8|9129.8|9139.8|9129.8|9139.5|9129.5|2
1633580550000|2021-10-07 04:22:30|9139.5|9129.5|9138|9128|9139.5|9129.5|9137.9|9127.9|5
1633580600000|2021-10-07 04:23:20|9138.3|9128.3|9138.8|9128.8|9138.8|9128.8|9138.3|9128.3|2
1633580620000|2021-10-07 04:23:40|9139.5|9129.5|9139.5|9129.5|9139.5|9129.5|9139.5|9129.5|1
1633580720000|2021-10-07 04:25:20|9140.1|9130.1|9141|9131|9141|9131|9140|9130|3
1633580760000|2021-10-07 04:26:00|9141.3|9131.3|9141.3|9131.3|9141.3|9131.3|9141.3|9131.3|1
1633580830000|2021-10-07 04:27:10|9141|9131|9141|9131|9141|9131|9141|9131|1
1633580840000|2021-10-07 04:27:20|9141.5|9131.5|9141.9|9131.9|9141.9|9131.9|9141.5|9131.5|2
1633580850000|2021-10-07 04:27:30|9142.1|9132.1|9142.3|9132.3|9142.4|9132.4|9142.1|9132.1|3
1633580920000|2021-10-07 04:28:40|9142|9132|9141.9|9131.9|9142.1|9132.1|9141.9|9131.9|4
1633580930000|2021-10-07 04:28:50|9142.1|9132.1|9141.9|9131.9|9142.1|9132.1|9141.9|9131.9|2
1633580940000|2021-10-07 04:29:00|9142.3|9132.3|9140|9130|9142.6|9132.6|9140|9130|8
1633580950000|2021-10-07 04:29:10|9139.8|9129.8|9139.5|9129.5|9139.8|9129.8|9139.5|9129.5|2
1633580960000|2021-10-07 04:29:20|9139.1|9129.1|9139.1|9129.1|9139.1|9129.1|9139.1|9129.1|1
1633581000000|2021-10-07 04:30:00|9138.5|9128.5|9138|9128|9138.5|9128.5|9137.5|9127.5|4
1633581040000|2021-10-07 04:30:40|9138.3|9128.3|9138.8|9128.8|9138.8|9128.8|9138.3|9128.3|2
1633581050000|2021-10-07 04:30:50|9138.5|9128.5|9138.5|9128.5|9138.5|9128.5|9138.5|9128.5|1
1633581070000|2021-10-07 04:31:10|9138.8|9128.8|9138.8|9128.8|9138.8|9128.8|9138.8|9128.8|1
1633581090000|2021-10-07 04:31:30|9138.6|9128.6|9138.6|9128.6|9138.6|9128.6|9138.6|9128.6|1
1633581140000|2021-10-07 04:32:20|9138.5|9128.5|9138.5|9128.5|9138.5|9128.5|9138.5|9128.5|1
1633581160000|2021-10-07 04:32:40|9138.8|9128.8|9139.6|9129.6|9139.6|9129.6|9138.8|9128.8|2
1633581220000|2021-10-07 04:33:40|9139.8|9129.8|9139.8|9129.8|9139.8|9129.8|9139.8|9129.8|1
1633581240000|2021-10-07 04:34:00|9140.5|9130.5|9141|9131|9141|9131|9140.5|9130.5|2
1633581250000|2021-10-07 04:34:10|9140.1|9130.1|9138.5|9128.5|9140.1|9130.1|9138.5|9128.5|3
1633581270000|2021-10-07 04:34:30|9138.3|9128.3|9138.3|9128.3|9138.3|9128.3|9138.3|9128.3|1
1633581310000|2021-10-07 04:35:10|9139|9129|9137|9127|9139|9129|9136.9|9126.9|4
1633581320000|2021-10-07 04:35:20|9136.9|9126.9|9137|9127|9137|9127|9136.9|9126.9|2
1633581340000|2021-10-07 04:35:40|9136.9|9126.9|9136.9|9126.9|9136.9|9126.9|9136.9|9126.9|1
1633581410000|2021-10-07 04:36:50|9135.8|9125.8|9133.6|9123.6|9135.8|9125.8|9133.5|9123.5|3
1633581420000|2021-10-07 04:37:00|9132.6|9122.6|9132.6|9122.6|9132.8|9122.8|9132.6|9122.6|3
1633581430000|2021-10-07 04:37:10|9132.8|9122.8|9132.9|9122.9|9132.9|9122.9|9132.8|9122.8|2
1633581440000|2021-10-07 04:37:20|9133.1|9123.1|9133.5|9123.5|9133.5|9123.5|9133.1|9123.1|3
1633581710000|2021-10-07 04:41:50|9133.3|9123.3|9133.5|9123.5|9133.5|9123.5|9133.3|9123.3|2
1633581780000|2021-10-07 04:43:00|9133.1|9123.1|9133|9123|9133.5|9123.5|9133|9123|8
1633581910000|2021-10-07 04:45:10|9134.3|9124.3|9133.5|9123.5|9134.3|9124.3|9133.5|9123.5|2
1633581920000|2021-10-07 04:45:20|9133.3|9123.3|9133|9123|9133.3|9123.3|9133|9123|2
1633581930000|2021-10-07 04:45:30|9132.4|9122.4|9132.8|9122.8|9132.8|9122.8|9132.4|9122.4|2
1633581940000|2021-10-07 04:45:40|9133.1|9123.1|9132.9|9122.9|9133.1|9123.1|9132.9|9122.9|2
1633581960000|2021-10-07 04:46:00|9133.1|9123.1|9132.9|9122.9|9133.1|9123.1|9132.9|9122.9|2
1633581970000|2021-10-07 04:46:10|9133.1|9123.1|9133.4|9123.4|9133.4|9123.4|9133.1|9123.1|2
1633582020000|2021-10-07 04:47:00|9133.1|9123.1|9133.1|9123.1|9133.1|9123.1|9133.1|9123.1|1
1633582050000|2021-10-07 04:47:30|9133.5|9123.5|9133.5|9123.5|9133.5|9123.5|9133.5|9123.5|1
1633582060000|2021-10-07 04:47:40|9133.1|9123.1|9132.9|9122.9|9133.1|9123.1|9132.4|9122.4|10
1633582070000|2021-10-07 04:47:50|9133.1|9123.1|9132.4|9122.4|9133.1|9123.1|9132.4|9122.4|2
1633582080000|2021-10-07 04:48:00|9132.1|9122.1|9131.6|9121.6|9132.1|9122.1|9131.1|9121.1|13
1633582090000|2021-10-07 04:48:10|9131.9|9121.9|9131.8|9121.8|9132.1|9122.1|9131.4|9121.4|5
1633582100000|2021-10-07 04:48:20|9131.5|9121.5|9131.4|9121.4|9131.8|9121.8|9131.4|9121.4|3
1633582130000|2021-10-07 04:48:50|9132|9122|9130.9|9120.9|9132|9122|9130.9|9120.9|2
1633582140000|2021-10-07 04:49:00|9128.8|9118.8|9129.3|9119.3|9129.3|9119.3|9128.4|9118.4|8
1633582150000|2021-10-07 04:49:10|9129|9119|9129.3|9119.3|9129.3|9119.3|9129|9119|2
1633582160000|2021-10-07 04:49:20|9129.5|9119.5|9130.1|9120.1|9130.1|9120.1|9129.5|9119.5|2
1633582170000|2021-10-07 04:49:30|9130.4|9120.4|9130.4|9120.4|9130.4|9120.4|9130.4|9120.4|1
1633582210000|2021-10-07 04:50:10|9130|9120|9130.5|9120.5|9130.5|9120.5|9130|9120|7
1633582230000|2021-10-07 04:50:30|9131|9121|9131.9|9121.9|9131.9|9121.9|9131|9121|2
1633582260000|2021-10-07 04:51:00|9131.6|9121.6|9131.6|9121.6|9131.6|9121.6|9131.6|9121.6|1
1633582320000|2021-10-07 04:52:00|9131.9|9121.9|9132.5|9122.5|9132.5|9122.5|9131.9|9121.9|2
1633582330000|2021-10-07 04:52:10|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|1
1633582370000|2021-10-07 04:52:50|9131.9|9121.9|9131.9|9121.9|9131.9|9121.9|9131.9|9121.9|1
1633582380000|2021-10-07 04:53:00|9131.6|9121.6|9130|9120|9131.6|9121.6|9130|9120|6
1633582430000|2021-10-07 04:53:50|9129.8|9119.8|9130|9120|9130|9120|9129.8|9119.8|2
1633582450000|2021-10-07 04:54:10|9130.5|9120.5|9130.3|9120.3|9130.5|9120.5|9130.3|9120.3|2
1633582460000|2021-10-07 04:54:20|9130.5|9120.5|9130.5|9120.5|9130.5|9120.5|9130.3|9120.3|5
1633582470000|2021-10-07 04:54:30|9130|9120|9130.3|9120.3|9130.3|9120.3|9130|9120|2
1633582480000|2021-10-07 04:54:40|9130.5|9120.5|9130.3|9120.3|9130.5|9120.5|9130.3|9120.3|2
1633582490000|2021-10-07 04:54:50|9130.5|9120.5|9130.3|9120.3|9130.5|9120.5|9130.3|9120.3|2
1633582500000|2021-10-07 04:55:00|9130.5|9120.5|9130.3|9120.3|9130.5|9120.5|9130.3|9120.3|2
1633582510000|2021-10-07 04:55:10|9130|9120|9130.5|9120.5|9130.5|9120.5|9130|9120|2
1633582520000|2021-10-07 04:55:20|9130.8|9120.8|9132.4|9122.4|9132.4|9122.4|9130.8|9120.8|2
1633582530000|2021-10-07 04:55:30|9132.1|9122.1|9132.4|9122.4|9132.4|9122.4|9132.1|9122.1|2
1633582540000|2021-10-07 04:55:40|9132.1|9122.1|9132.1|9122.1|9132.1|9122.1|9132.1|9122.1|1
1633582560000|2021-10-07 04:56:00|9132.5|9122.5|9132.5|9122.5|9132.5|9122.5|9132.5|9122.5|1
1633582680000|2021-10-07 04:58:00|9132.3|9122.3|9131.8|9121.8|9132.3|9122.3|9131.8|9121.8|2
1633582690000|2021-10-07 04:58:10|9131.9|9121.9|9132.3|9122.3|9132.3|9122.3|9131.9|9121.9|2
1633582700000|2021-10-07 04:58:20|9131.5|9121.5|9131.5|9121.5|9131.5|9121.5|9131.5|9121.5|1
1633582720000|2021-10-07 04:58:40|9131.1|9121.1|9131|9121|9131.1|9121.1|9131|9121|2
1633582740000|2021-10-07 04:59:00|9129.5|9119.5|9130.9|9120.9|9130.9|9120.9|9129.5|9119.5|2
1633582750000|2021-10-07 04:59:10|9131.3|9121.3|9131.3|9121.3|9131.3|9121.3|9131.3|9121.3|1
1633582770000|2021-10-07 04:59:30|9131.9|9121.9|9130.8|9120.8|9131.9|9121.9|9130.8|9120.8|2
1633582790000|2021-10-07 04:59:50|9130.5|9120.5|9131|9121|9131.3|9121.3|9130.3|9120.3|5
1633582800000|2021-10-07 05:00:00|9130.8|9120.8|9125.8|9115.8|9130.8|9120.8|9124|9114|17
1633582820000|2021-10-07 05:00:20|9125.1|9115.1|9125.1|9115.1|9125.8|9115.8|9124.3|9114.3|9
1633582830000|2021-10-07 05:00:30|9125.3|9115.3|9126.3|9116.3|9126.3|9116.3|9125.3|9115.3|2
1633582840000|2021-10-07 05:00:40|9126.5|9116.5|9126.5|9116.5|9126.5|9116.5|9126.5|9116.5|1
1633582850000|2021-10-07 05:00:50|9127|9117|9127.1|9117.1|9127.1|9117.1|9127|9117|2
1633582860000|2021-10-07 05:01:00|9127.4|9117.4|9127.4|9117.4|9127.4|9117.4|9127.4|9117.4|1
1633582880000|2021-10-07 05:01:20|9128|9118|9129|9119|9129|9119|9128|9118|2
1633582920000|2021-10-07 05:02:00|9129.3|9119.3|9128.8|9118.8|9129.9|9119.9|9128.8|9118.8|3
1633582930000|2021-10-07 05:02:10|9129|9119|9129|9119|9129|9119|9129|9119|1
1633582950000|2021-10-07 05:02:30|9128.8|9118.8|9128.8|9118.8|9129.1|9119.1|9128.3|9118.3|5
1633582970000|2021-10-07 05:02:50|9129|9119|9129|9119|9129|9119|9129|9119|1
1633583000000|2021-10-07 05:03:20|9129.5|9119.5|9130.8|9120.8|9131.8|9121.8|9129.5|9119.5|6
1633583030000|2021-10-07 05:03:50|9130.3|9120.3|9129.6|9119.6|9130.3|9120.3|9129.6|9119.6|3
1633583040000|2021-10-07 05:04:00|9130.1|9120.1|9130.1|9120.1|9130.1|9120.1|9129.6|9119.6|3
1633583050000|2021-10-07 05:04:10|9130.5|9120.5|9130.5|9120.5|9130.5|9120.5|9130.5|9120.5|1
1633583070000|2021-10-07 05:04:30|9131.1|9121.1|9132.5|9122.5|9132.5|9122.5|9131.1|9121.1|8
1633583080000|2021-10-07 05:04:40|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|1
1633583090000|2021-10-07 05:04:50|9132.5|9122.5|9132.5|9122.5|9132.5|9122.5|9132.5|9122.5|1
1633583130000|2021-10-07 05:05:30|9133.4|9123.4|9132|9122|9133.4|9123.4|9132|9122|3
1633583140000|2021-10-07 05:05:40|9132.5|9122.5|9132|9122|9132.5|9122.5|9132|9122|2
1633583150000|2021-10-07 05:05:50|9131.6|9121.6|9132.5|9122.5|9132.5|9122.5|9131.4|9121.4|7
1633583160000|2021-10-07 05:06:00|9132.1|9122.1|9132.5|9122.5|9132.5|9122.5|9132.1|9122.1|2
1633583170000|2021-10-07 05:06:10|9132.6|9122.6|9132.9|9122.9|9132.9|9122.9|9131.6|9121.6|5
1633583180000|2021-10-07 05:06:20|9132.4|9122.4|9132.8|9122.8|9132.8|9122.8|9132.4|9122.4|2
1633583190000|2021-10-07 05:06:30|9133|9123|9133|9123|9133|9123|9133|9123|1
1633583220000|2021-10-07 05:07:00|9132.6|9122.6|9132.6|9122.6|9132.6|9122.6|9132.6|9122.6|1
1633583230000|2021-10-07 05:07:10|9132.1|9122.1|9129.5|9119.5|9132.5|9122.5|9129.5|9119.5|6
1633583240000|2021-10-07 05:07:20|9130|9120|9130.5|9120.5|9130.8|9120.8|9130|9120|3
1633583250000|2021-10-07 05:07:30|9130|9120|9130.5|9120.5|9130.5|9120.5|9130|9120|2
1633583270000|2021-10-07 05:07:50|9129.4|9119.4|9127.9|9117.9|9129.4|9119.4|9127.8|9117.8|4
1633583280000|2021-10-07 05:08:00|9128.3|9118.3|9128.3|9118.3|9128.3|9118.3|9128.3|9118.3|1
1633583290000|2021-10-07 05:08:10|9129|9119|9130.5|9120.5|9130.5|9120.5|9129|9119|2
1633583300000|2021-10-07 05:08:20|9130.3|9120.3|9129.8|9119.8|9130.3|9120.3|9129.5|9119.5|3
1633583330000|2021-10-07 05:08:50|9130|9120|9129.8|9119.8|9130|9120|9129.8|9119.8|2
1633583400000|2021-10-07 05:10:00|9129.3|9119.3|9128.5|9118.5|9129.3|9119.3|9128.5|9118.5|2
1633583410000|2021-10-07 05:10:10|9128.9|9118.9|9128.6|9118.6|9129.1|9119.1|9128.6|9118.6|4
1633583420000|2021-10-07 05:10:20|9128.9|9118.9|9128.6|9118.6|9129.1|9119.1|9128.6|9118.6|4
1633583430000|2021-10-07 05:10:30|9127.8|9117.8|9127.5|9117.5|9127.8|9117.8|9127.5|9117.5|2
1633583440000|2021-10-07 05:10:40|9127.3|9117.3|9125.8|9115.8|9127.3|9117.3|9125.8|9115.8|3
1633583450000|2021-10-07 05:10:50|9126.6|9116.6|9125.5|9115.5|9126.6|9116.6|9125.5|9115.5|2
1633583460000|2021-10-07 05:11:00|9125.8|9115.8|9125.8|9115.8|9125.8|9115.8|9125.8|9115.8|1
1633583490000|2021-10-07 05:11:30|9125.5|9115.5|9125.5|9115.5|9125.5|9115.5|9125.5|9115.5|1
1633583510000|2021-10-07 05:11:50|9125.8|9115.8|9129.5|9119.5|9129.5|9119.5|9125.8|9115.8|3
1633583520000|2021-10-07 05:12:00|9129|9119|9129.3|9119.3|9129.5|9119.5|9129|9119|5
1633583530000|2021-10-07 05:12:10|9129|9119|9129|9119|9129|9119|9129|9119|1
1633583540000|2021-10-07 05:12:20|9129.3|9119.3|9129.5|9119.5|9129.5|9119.5|9129.3|9119.3|4
1633583550000|2021-10-07 05:12:30|9130|9120|9131.5|9121.5|9131.5|9121.5|9130|9120|2
1633583570000|2021-10-07 05:12:50|9132|9122|9131.8|9121.8|9132|9122|9131.8|9121.8|2
1633583590000|2021-10-07 05:13:10|9131.5|9121.5|9131.4|9121.4|9131.5|9121.5|9131.1|9121.1|3
1633583600000|2021-10-07 05:13:20|9131.1|9121.1|9131.4|9121.4|9131.4|9121.4|9130.6|9120.6|4
1633583610000|2021-10-07 05:13:30|9131.1|9121.1|9131.8|9121.8|9131.8|9121.8|9131.1|9121.1|3
1633583620000|2021-10-07 05:13:40|9131.5|9121.5|9131.5|9121.5|9131.8|9121.8|9131.5|9121.5|5
1633583630000|2021-10-07 05:13:50|9131.8|9121.8|9131.8|9121.8|9131.8|9121.8|9131.5|9121.5|3
1633583640000|2021-10-07 05:14:00|9131.4|9121.4|9130.8|9120.8|9131.5|9121.5|9130.8|9120.8|4
1633583660000|2021-10-07 05:14:20|9130.5|9120.5|9129.9|9119.9|9130.5|9120.5|9129.6|9119.6|3
1633583670000|2021-10-07 05:14:30|9129.6|9119.6|9129.9|9119.9|9130.4|9120.4|9129.4|9119.4|5
1633583680000|2021-10-07 05:14:40|9129.6|9119.6|9129.6|9119.6|9129.6|9119.6|9129.6|9119.6|1
1633583690000|2021-10-07 05:14:50|9129.9|9119.9|9130.4|9120.4|9130.6|9120.6|9129.9|9119.9|3
1633583700000|2021-10-07 05:15:00|9129.9|9119.9|9129.6|9119.6|9129.9|9119.9|9129.4|9119.4|4
1633583710000|2021-10-07 05:15:10|9129.4|9119.4|9129.6|9119.6|9130.4|9120.4|9129.4|9119.4|8
1633583720000|2021-10-07 05:15:20|9129.9|9119.9|9129.9|9119.9|9129.9|9119.9|9129.6|9119.6|3
1633583740000|2021-10-07 05:15:40|9129.6|9119.6|9130.4|9120.4|9130.4|9120.4|9129.6|9119.6|3
1633583750000|2021-10-07 05:15:50|9129.9|9119.9|9129.4|9119.4|9129.9|9119.9|9129.4|9119.4|2
1633583760000|2021-10-07 05:16:00|9129.9|9119.9|9130.4|9120.4|9130.4|9120.4|9129.9|9119.9|2
1633583780000|2021-10-07 05:16:20|9130.6|9120.6|9130.6|9120.6|9130.6|9120.6|9130.6|9120.6|1
1633583790000|2021-10-07 05:16:30|9130.8|9120.8|9131.8|9121.8|9131.8|9121.8|9130.8|9120.8|4
1633583800000|2021-10-07 05:16:40|9131.3|9121.3|9131.8|9121.8|9131.8|9121.8|9131|9121|4
1633583820000|2021-10-07 05:17:00|9132.1|9122.1|9131.3|9121.3|9132.1|9122.1|9131.3|9121.3|2
1633583830000|2021-10-07 05:17:10|9131|9121|9131.8|9121.8|9131.8|9121.8|9131|9121|3
1633583840000|2021-10-07 05:17:20|9132.1|9122.1|9132.1|9122.1|9132.1|9122.1|9132.1|9122.1|1
1633583850000|2021-10-07 05:17:30|9132|9122|9132|9122|9132|9122|9132|9122|1
1633583870000|2021-10-07 05:17:50|9131.5|9121.5|9131.3|9121.3|9131.5|9121.5|9131.3|9121.3|2
1633583890000|2021-10-07 05:18:10|9131|9121|9130.3|9120.3|9131|9121|9129.8|9119.8|4
1633583920000|2021-10-07 05:18:40|9130.6|9120.6|9130.4|9120.4|9130.6|9120.6|9130.4|9120.4|2
1633583930000|2021-10-07 05:18:50|9130.6|9120.6|9130.4|9120.4|9130.6|9120.6|9130.4|9120.4|2
1633583940000|2021-10-07 05:19:00|9130.6|9120.6|9130.3|9120.3|9130.6|9120.6|9129.8|9119.8|6
1633583960000|2021-10-07 05:19:20|9129.9|9119.9|9129.9|9119.9|9130.6|9120.6|9129.9|9119.9|4
1633583970000|2021-10-07 05:19:30|9130.5|9120.5|9130.4|9120.4|9130.9|9120.9|9130.4|9120.4|3
1633583980000|2021-10-07 05:19:40|9130.5|9120.5|9131.8|9121.8|9131.8|9121.8|9130.5|9120.5|3
1633584000000|2021-10-07 05:20:00|9131.3|9121.3|9131.8|9121.8|9132|9122|9131.3|9121.3|3
1633584030000|2021-10-07 05:20:30|9132|9122|9131.8|9121.8|9132|9122|9131.8|9121.8|2
1633584050000|2021-10-07 05:20:50|9131.3|9121.3|9130.8|9120.8|9131.8|9121.8|9130.8|9120.8|3
1633584080000|2021-10-07 05:21:20|9131.4|9121.4|9130.6|9120.6|9131.4|9121.4|9130.6|9120.6|2
1633584120000|2021-10-07 05:22:00|9131.1|9121.1|9130.3|9120.3|9131.1|9121.1|9130.3|9120.3|2
1633584170000|2021-10-07 05:22:50|9129.8|9119.8|9129.8|9119.8|9129.8|9119.8|9129.8|9119.8|1
1633584180000|2021-10-07 05:23:00|9130.3|9120.3|9129.8|9119.8|9131|9121|9129.8|9119.8|3
1633584230000|2021-10-07 05:23:50|9129.5|9119.5|9127.3|9117.3|9129.5|9119.5|9127.3|9117.3|2
1633584240000|2021-10-07 05:24:00|9127.5|9117.5|9128|9118|9128|9118|9127.3|9117.3|7
1633584280000|2021-10-07 05:24:40|9127.8|9117.8|9128|9118|9128|9118|9127.8|9117.8|2
1633584300000|2021-10-07 05:25:00|9127.8|9117.8|9128|9118|9128|9118|9127.5|9117.5|4
1633584310000|2021-10-07 05:25:10|9127.8|9117.8|9128|9118|9128|9118|9127.8|9117.8|4
1633584320000|2021-10-07 05:25:20|9127.8|9117.8|9127|9117|9127.8|9117.8|9127|9117|3
1633584330000|2021-10-07 05:25:30|9126.3|9116.3|9127.8|9117.8|9127.8|9117.8|9126.3|9116.3|3
1633584340000|2021-10-07 05:25:40|9126.4|9116.4|9123.3|9113.3|9127.8|9117.8|9121.9|9111.9|9
1633584350000|2021-10-07 05:25:50|9123.8|9113.8|9123.3|9113.3|9123.8|9113.8|9123.3|9113.3|2
1633584370000|2021-10-07 05:26:10|9123.8|9113.8|9121.8|9111.8|9123.8|9113.8|9121.3|9111.3|6
1633584380000|2021-10-07 05:26:20|9121.3|9111.3|9121.6|9111.6|9121.6|9111.6|9121.3|9111.3|2
1633584390000|2021-10-07 05:26:30|9121.3|9111.3|9121.3|9111.3|9121.3|9111.3|9121.3|9111.3|1
1633584400000|2021-10-07 05:26:40|9121.8|9111.8|9122.6|9112.6|9122.6|9112.6|9121.8|9111.8|4
1633584410000|2021-10-07 05:26:50|9123.1|9113.1|9123.6|9113.6|9123.6|9113.6|9123.1|9113.1|2
1633584420000|2021-10-07 05:27:00|9123.3|9113.3|9123.3|9113.3|9123.3|9113.3|9122.8|9112.8|5
1633584430000|2021-10-07 05:27:10|9124|9114|9123.6|9113.6|9124|9114|9123.6|9113.6|2
1633584450000|2021-10-07 05:27:30|9124.1|9114.1|9124.1|9114.1|9124.1|9114.1|9123.9|9113.9|3
1633584460000|2021-10-07 05:27:40|9123.9|9113.9|9123.9|9113.9|9123.9|9113.9|9123.9|9113.9|1
1633584470000|2021-10-07 05:27:50|9123.6|9113.6|9124|9114|9124|9114|9123.6|9113.6|2
1633584490000|2021-10-07 05:28:10|9124.5|9114.5|9127.8|9117.8|9127.8|9117.8|9124.5|9114.5|7
1633584500000|2021-10-07 05:28:20|9128.1|9118.1|9127.8|9117.8|9128.1|9118.1|9127.8|9117.8|2
1633584510000|2021-10-07 05:28:30|9127|9117|9127|9117|9127|9117|9127|9117|1
1633584520000|2021-10-07 05:28:40|9126.6|9116.6|9127|9117|9127|9117|9126.6|9116.6|2
1633584530000|2021-10-07 05:28:50|9126.9|9116.9|9125.3|9115.3|9126.9|9116.9|9125.3|9115.3|3
1633584540000|2021-10-07 05:29:00|9125.8|9115.8|9124.5|9114.5|9125.8|9115.8|9124.5|9114.5|5
1633584550000|2021-10-07 05:29:10|9125|9115|9125|9115|9125|9115|9125|9115|1
1633584560000|2021-10-07 05:29:20|9124.8|9114.8|9125.5|9115.5|9125.5|9115.5|9124.8|9114.8|3
1633584570000|2021-10-07 05:29:30|9125.3|9115.3|9125.5|9115.5|9125.5|9115.5|9125.3|9115.3|4
1633584580000|2021-10-07 05:29:40|9125.3|9115.3|9126.3|9116.3|9126.3|9116.3|9125.3|9115.3|3
1633584590000|2021-10-07 05:29:50|9126.6|9116.6|9128.1|9118.1|9128.1|9118.1|9126.6|9116.6|2
1633584600000|2021-10-07 05:30:00|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|1
1633584620000|2021-10-07 05:30:20|9127.3|9117.3|9124.3|9114.3|9127.3|9117.3|9124.3|9114.3|9
1633584640000|2021-10-07 05:30:40|9123.6|9113.6|9124.5|9114.5|9124.5|9114.5|9123.6|9113.6|4
1633584650000|2021-10-07 05:30:50|9124.3|9114.3|9124.8|9114.8|9124.8|9114.8|9123.9|9113.9|4
1633584680000|2021-10-07 05:31:20|9124.4|9114.4|9124.3|9114.3|9124.4|9114.4|9124.3|9114.3|2
1633584690000|2021-10-07 05:31:30|9124.5|9114.5|9124.3|9114.3|9124.5|9114.5|9124.3|9114.3|2
1633584700000|2021-10-07 05:31:40|9124.5|9114.5|9124.5|9114.5|9124.5|9114.5|9124.5|9114.5|1
1633584720000|2021-10-07 05:32:00|9124.3|9114.3|9124.3|9114.3|9124.3|9114.3|9123.9|9113.9|3
1633584730000|2021-10-07 05:32:10|9123.9|9113.9|9124.1|9114.1|9124.3|9114.3|9123.6|9113.6|9
1633584750000|2021-10-07 05:32:30|9123.9|9113.9|9122.4|9112.4|9123.9|9113.9|9122.4|9112.4|6
1633584760000|2021-10-07 05:32:40|9123.4|9113.4|9120.8|9110.8|9123.4|9113.4|9120.8|9110.8|7
1633584770000|2021-10-07 05:32:50|9121.8|9111.8|9121.8|9111.8|9121.8|9111.8|9121.3|9111.3|3
1633584800000|2021-10-07 05:33:20|9121.4|9111.4|9123.3|9113.3|9123.3|9113.3|9121.4|9111.4|5
1633584820000|2021-10-07 05:33:40|9123|9113|9122.4|9112.4|9123|9113|9122.4|9112.4|2
1633584830000|2021-10-07 05:33:50|9122.8|9112.8|9122.8|9112.8|9123|9113|9122.8|9112.8|3
1633584840000|2021-10-07 05:34:00|9122.3|9112.3|9122.3|9112.3|9122.3|9112.3|9121.8|9111.8|3
1633584870000|2021-10-07 05:34:30|9122.5|9112.5|9122.3|9112.3|9123|9113|9122.3|9112.3|6
1633584880000|2021-10-07 05:34:40|9121.8|9111.8|9122.3|9112.3|9122.3|9112.3|9121.8|9111.8|2
1633584900000|2021-10-07 05:35:00|9122.6|9112.6|9122.3|9112.3|9122.6|9112.6|9122.3|9112.3|2
1633584910000|2021-10-07 05:35:10|9122.6|9112.6|9122.5|9112.5|9122.6|9112.6|9122.3|9112.3|3
1633584920000|2021-10-07 05:35:20|9122.8|9112.8|9122.8|9112.8|9122.8|9112.8|9122.3|9112.3|7
1633584930000|2021-10-07 05:35:30|9123|9113|9124.5|9114.5|9124.5|9114.5|9123|9113|8
1633584940000|2021-10-07 05:35:40|9124.8|9114.8|9126|9116|9126|9116|9124.8|9114.8|2
1633584950000|2021-10-07 05:35:50|9126.5|9116.5|9127.4|9117.4|9127.4|9117.4|9126.5|9116.5|3
1633584960000|2021-10-07 05:36:00|9128|9118|9128|9118|9128.9|9118.9|9128|9118|3
1633584970000|2021-10-07 05:36:10|9127.8|9117.8|9128.3|9118.3|9128.3|9118.3|9127.8|9117.8|3
1633584980000|2021-10-07 05:36:20|9129.3|9119.3|9129.3|9119.3|9129.3|9119.3|9129.3|9119.3|1
1633584990000|2021-10-07 05:36:30|9129.8|9119.8|9128.8|9118.8|9129.8|9119.8|9128.8|9118.8|2
1633585010000|2021-10-07 05:36:50|9129.3|9119.3|9129.3|9119.3|9129.3|9119.3|9129.3|9119.3|1
1633585020000|2021-10-07 05:37:00|9129.8|9119.8|9129.3|9119.3|9129.8|9119.8|9128.8|9118.8|3
1633585040000|2021-10-07 05:37:20|9129|9119|9129|9119|9129|9119|9129|9119|1
1633585050000|2021-10-07 05:37:30|9128.8|9118.8|9128.8|9118.8|9128.8|9118.8|9128.8|9118.8|1
1633585080000|2021-10-07 05:38:00|9128.9|9118.9|9127.1|9117.1|9128.9|9118.9|9127.1|9117.1|3
1633585090000|2021-10-07 05:38:10|9126.5|9116.5|9126.5|9116.5|9126.5|9116.5|9126.5|9116.5|1
1633585100000|2021-10-07 05:38:20|9126.3|9116.3|9126.5|9116.5|9126.5|9116.5|9126.3|9116.3|2
1633585120000|2021-10-07 05:38:40|9125.4|9115.4|9123.1|9113.1|9125.4|9115.4|9123.1|9113.1|6
1633585140000|2021-10-07 05:39:00|9122.8|9112.8|9122|9112|9122.8|9112.8|9122|9112|2
1633585170000|2021-10-07 05:39:30|9121.9|9111.9|9121.6|9111.6|9121.9|9111.9|9121.6|9111.6|2
1633585180000|2021-10-07 05:39:40|9121.3|9111.3|9121.3|9111.3|9121.4|9111.4|9121.3|9111.3|3
1633585190000|2021-10-07 05:39:50|9120|9110|9119|9109|9120|9110|9119|9109|4
1633585200000|2021-10-07 05:40:00|9118.8|9108.8|9117.5|9107.5|9118.8|9108.8|9117.5|9107.5|5
1633585210000|2021-10-07 05:40:10|9117.3|9107.3|9113.8|9103.8|9117.3|9107.3|9113.8|9103.8|5
1633585220000|2021-10-07 05:40:20|9113.5|9103.5|9113.5|9103.5|9113.5|9103.5|9113.5|9103.5|1
1633585260000|2021-10-07 05:41:00|9113|9103|9113|9103|9113|9103|9113|9103|1
1633585270000|2021-10-07 05:41:10|9113.1|9103.1|9111.4|9101.4|9113.1|9103.1|9111.3|9101.3|5
1633585280000|2021-10-07 05:41:20|9111.1|9101.1|9111|9101|9111.1|9101.1|9110.8|9100.8|4
1633585310000|2021-10-07 05:41:50|9111.3|9101.3|9112.1|9102.1|9112.1|9102.1|9111.3|9101.3|2
1633585320000|2021-10-07 05:42:00|9112|9102|9111|9101|9112.1|9102.1|9111|9101|10
1633585330000|2021-10-07 05:42:10|9111.3|9101.3|9109.4|9099.4|9111.3|9101.3|9109.3|9099.3|10
1633585340000|2021-10-07 05:42:20|9109.6|9099.6|9109.4|9099.4|9109.6|9099.6|9109.4|9099.4|2
1633585350000|2021-10-07 05:42:30|9109.6|9099.6|9111.4|9101.4|9111.4|9101.4|9109.4|9099.4|8
1633585360000|2021-10-07 05:42:40|9111.3|9101.3|9111|9101|9111.3|9101.3|9111|9101|2
1633585410000|2021-10-07 05:43:30|9110.8|9100.8|9109.4|9099.4|9110.8|9100.8|9109.4|9099.4|2
1633585430000|2021-10-07 05:43:50|9109.6|9099.6|9107.8|9097.8|9109.9|9099.9|9107.6|9097.6|11
1633585440000|2021-10-07 05:44:00|9107.5|9097.5|9107.8|9097.8|9108|9098|9107.5|9097.5|8
1633585450000|2021-10-07 05:44:10|9107.5|9097.5|9107.5|9097.5|9107.5|9097.5|9107.5|9097.5|1
1633585460000|2021-10-07 05:44:20|9107.8|9097.8|9107.8|9097.8|9108|9098|9107|9097|5
1633585480000|2021-10-07 05:44:40|9108.3|9098.3|9109|9099|9109.3|9099.3|9108.3|9098.3|6
1633585490000|2021-10-07 05:44:50|9109.3|9099.3|9110.8|9100.8|9110.8|9100.8|9109|9099|6
1633585510000|2021-10-07 05:45:10|9111|9101|9109.5|9099.5|9111|9101|9109.5|9099.5|2
1633585520000|2021-10-07 05:45:20|9109.6|9099.6|9109.9|9099.9|9109.9|9099.9|9109.6|9099.6|2
1633585530000|2021-10-07 05:45:30|9109.8|9099.8|9109.9|9099.9|9109.9|9099.9|9109.8|9099.8|2
1633585540000|2021-10-07 05:45:40|9109.6|9099.6|9108.4|9098.4|9109.6|9099.6|9108.4|9098.4|2
1633585550000|2021-10-07 05:45:50|9108.6|9098.6|9108.6|9098.6|9108.6|9098.6|9108.4|9098.4|3
1633585560000|2021-10-07 05:46:00|9108.4|9098.4|9108.4|9098.4|9108.4|9098.4|9108.4|9098.4|1
1633585580000|2021-10-07 05:46:20|9108.3|9098.3|9109.3|9099.3|9109.3|9099.3|9107.9|9097.9|4
1633585590000|2021-10-07 05:46:30|9109.5|9099.5|9109.3|9099.3|9109.8|9099.8|9109.3|9099.3|4
1633585610000|2021-10-07 05:46:50|9109.5|9099.5|9109.5|9099.5|9109.8|9099.8|9109.5|9099.5|5
1633585620000|2021-10-07 05:47:00|9109.8|9099.8|9110|9100|9110|9100|9109.8|9099.8|2
1633585640000|2021-10-07 05:47:20|9110.3|9100.3|9110|9100|9110.3|9100.3|9110|9100|2
1633585650000|2021-10-07 05:47:30|9110.3|9100.3|9110|9100|9110.3|9100.3|9110|9100|6
1633585680000|2021-10-07 05:48:00|9109.6|9099.6|9109.6|9099.6|9109.6|9099.6|9109.6|9099.6|1
1633585690000|2021-10-07 05:48:10|9109.9|9099.9|9108.6|9098.6|9109.9|9099.9|9108.6|9098.6|4
1633585700000|2021-10-07 05:48:20|9108.9|9098.9|9108.9|9098.9|9108.9|9098.9|9108.9|9098.9|1
1633585710000|2021-10-07 05:48:30|9108.6|9098.6|9108.4|9098.4|9108.6|9098.6|9108.4|9098.4|2
1633585740000|2021-10-07 05:49:00|9108.6|9098.6|9108.6|9098.6|9108.9|9098.9|9108.6|9098.6|3
1633585750000|2021-10-07 05:49:10|9108|9098|9108|9098|9108|9098|9108|9098|1
1633585760000|2021-10-07 05:49:20|9108.8|9098.8|9107.1|9097.1|9108.8|9098.8|9107.1|9097.1|2
1633585780000|2021-10-07 05:49:40|9107.9|9097.9|9107.9|9097.9|9107.9|9097.9|9107.9|9097.9|1
1633585790000|2021-10-07 05:49:50|9108.3|9098.3|9108.5|9098.5|9108.5|9098.5|9108.3|9098.3|4
1633585800000|2021-10-07 05:50:00|9108.3|9098.3|9107.9|9097.9|9108.3|9098.3|9107.9|9097.9|2
1633585810000|2021-10-07 05:50:10|9108.3|9098.3|9108.5|9098.5|9108.5|9098.5|9108|9098|6
1633585820000|2021-10-07 05:50:20|9108.3|9098.3|9108.3|9098.3|9108.5|9098.5|9108.3|9098.3|11
1633585830000|2021-10-07 05:50:30|9108.5|9098.5|9109|9099|9109|9099|9108.5|9098.5|3
1633585860000|2021-10-07 05:51:00|9109.3|9099.3|9109.5|9099.5|9110.5|9100.5|9109.3|9099.3|4
1633585880000|2021-10-07 05:51:20|9109.9|9099.9|9110.4|9100.4|9110.4|9100.4|9109.9|9099.9|2
1633585890000|2021-10-07 05:51:30|9110|9100|9109.5|9099.5|9110|9100|9109.5|9099.5|2
1633585920000|2021-10-07 05:52:00|9109.9|9099.9|9110.4|9100.4|9110.4|9100.4|9109.9|9099.9|2
1633585930000|2021-10-07 05:52:10|9110.3|9100.3|9110.4|9100.4|9110.4|9100.4|9109.9|9099.9|4
1633585940000|2021-10-07 05:52:20|9110.1|9100.1|9109.5|9099.5|9110.1|9100.1|9109.5|9099.5|3
1633585950000|2021-10-07 05:52:30|9109.9|9099.9|9109.3|9099.3|9109.9|9099.9|9109.3|9099.3|3
1633585970000|2021-10-07 05:52:50|9109.5|9099.5|9109.4|9099.4|9109.5|9099.5|9109.3|9099.3|3
1633585980000|2021-10-07 05:53:00|9109.3|9099.3|9109.3|9099.3|9109.3|9099.3|9109.3|9099.3|1
1633586020000|2021-10-07 05:53:40|9109.4|9099.4|9109.4|9099.4|9109.4|9099.4|9109.4|9099.4|1
1633586030000|2021-10-07 05:53:50|9109.1|9099.1|9109.1|9099.1|9109.1|9099.1|9109.1|9099.1|1
1633586040000|2021-10-07 05:54:00|9107.9|9097.9|9108.1|9098.1|9108.1|9098.1|9107.8|9097.8|4
1633586050000|2021-10-07 05:54:10|9107.8|9097.8|9107.5|9097.5|9107.8|9097.8|9107.5|9097.5|2
1633586060000|2021-10-07 05:54:20|9107.4|9097.4|9107.4|9097.4|9107.4|9097.4|9107.4|9097.4|1
1633586080000|2021-10-07 05:54:40|9107.6|9097.6|9108|9098|9108|9098|9107.6|9097.6|2
1633586090000|2021-10-07 05:54:50|9107.8|9097.8|9107.5|9097.5|9107.8|9097.8|9107.5|9097.5|2
1633586110000|2021-10-07 05:55:10|9107.6|9097.6|9107|9097|9107.6|9097.6|9107|9097|5
1633586130000|2021-10-07 05:55:30|9107.9|9097.9|9107.9|9097.9|9107.9|9097.9|9107.9|9097.9|1
1633586140000|2021-10-07 05:55:40|9108.5|9098.5|9109.6|9099.6|9109.6|9099.6|9108.5|9098.5|2
1633586160000|2021-10-07 05:56:00|9109.9|9099.9|9110.1|9100.1|9110.4|9100.4|9109.9|9099.9|3
1633586170000|2021-10-07 05:56:10|9110.4|9100.4|9111.3|9101.3|9111.3|9101.3|9110.1|9100.1|4
1633586180000|2021-10-07 05:56:20|9110.9|9100.9|9110.9|9100.9|9110.9|9100.9|9110.9|9100.9|1
1633586200000|2021-10-07 05:56:40|9110.6|9100.6|9110.4|9100.4|9110.6|9100.6|9110.1|9100.1|4
1633586210000|2021-10-07 05:56:50|9110.9|9100.9|9110.9|9100.9|9110.9|9100.9|9110.9|9100.9|1
1633586220000|2021-10-07 05:57:00|9111.3|9101.3|9110.6|9100.6|9111.3|9101.3|9110.6|9100.6|3
1633586240000|2021-10-07 05:57:20|9110.9|9100.9|9110.9|9100.9|9111|9101|9110.6|9100.6|6
1633586250000|2021-10-07 05:57:30|9110.6|9100.6|9110.9|9100.9|9110.9|9100.9|9110.6|9100.6|2
1633586270000|2021-10-07 05:57:50|9111.3|9101.3|9113.6|9103.6|9113.6|9103.6|9111|9101|5
1633586280000|2021-10-07 05:58:00|9113.3|9103.3|9113|9103|9113.3|9103.3|9113|9103|2
1633586290000|2021-10-07 05:58:10|9113.3|9103.3|9113|9103|9113.3|9103.3|9113|9103|4
1633586300000|2021-10-07 05:58:20|9113.3|9103.3|9112.4|9102.4|9113.3|9103.3|9112.4|9102.4|3
1633586310000|2021-10-07 05:58:30|9111.5|9101.5|9111.5|9101.5|9111.5|9101.5|9111.5|9101.5|1
1633586330000|2021-10-07 05:58:50|9111.3|9101.3|9111.4|9101.4|9111.4|9101.4|9111|9101|5
1633586340000|2021-10-07 05:59:00|9111|9101|9110|9100|9111|9101|9110|9100|3
1633586350000|2021-10-07 05:59:10|9110.3|9100.3|9111|9101|9111|9101|9110.3|9100.3|5
1633586360000|2021-10-07 05:59:20|9111.3|9101.3|9111.9|9101.9|9112.4|9102.4|9111|9101|7
1633586370000|2021-10-07 05:59:30|9111.6|9101.6|9111.4|9101.4|9111.6|9101.6|9111.4|9101.4|2
1633586390000|2021-10-07 05:59:50|9111.9|9101.9|9111|9101|9111.9|9101.9|9111|9101|3
1633586400000|2021-10-07 06:00:00|9110.6|9100.6|9115.9|9105.9|9115.9|9105.9|9110.6|9100.6|10
1633586410000|2021-10-07 06:00:10|9115.5|9105.5|9114.5|9104.5|9115.5|9105.5|9114.3|9104.3|5
1633586420000|2021-10-07 06:00:20|9114.8|9104.8|9123|9113|9123|9113|9114.8|9104.8|12
1633586430000|2021-10-07 06:00:30|9123.5|9113.5|9126.3|9116.3|9126.3|9116.3|9123.5|9113.5|4
1633586440000|2021-10-07 06:00:40|9126|9116|9125.5|9115.5|9126|9116|9125.5|9115.5|2
1633586450000|2021-10-07 06:00:50|9125.3|9115.3|9123.9|9113.9|9125.3|9115.3|9123.9|9113.9|6
1633586460000|2021-10-07 06:01:00|9124.1|9114.1|9124.1|9114.1|9124.1|9114.1|9124.1|9114.1|1
1633586470000|2021-10-07 06:01:10|9124|9114|9126.5|9116.5|9126.8|9116.8|9124|9114|7
1633586480000|2021-10-07 06:01:20|9126.8|9116.8|9126.5|9116.5|9126.8|9116.8|9126.5|9116.5|2
1633586490000|2021-10-07 06:01:30|9126.3|9116.3|9124.9|9114.9|9126.3|9116.3|9124.9|9114.9|4
1633586500000|2021-10-07 06:01:40|9125|9115|9125.4|9115.4|9125.4|9115.4|9125|9115|3
1633586510000|2021-10-07 06:01:50|9125.1|9115.1|9124.8|9114.8|9125.1|9115.1|9124.8|9114.8|2
1633586520000|2021-10-07 06:02:00|9125|9115|9125.4|9115.4|9125.4|9115.4|9125|9115|2
1633586530000|2021-10-07 06:02:10|9125.9|9115.9|9126.8|9116.8|9126.9|9116.9|9125.8|9115.8|5
1633586540000|2021-10-07 06:02:20|9126.4|9116.4|9125.8|9115.8|9126.4|9116.4|9125.8|9115.8|2
1633586550000|2021-10-07 06:02:30|9126|9116|9126|9116|9126|9116|9126|9116|1
1633586560000|2021-10-07 06:02:40|9125.8|9115.8|9125.6|9115.6|9125.8|9115.8|9125.6|9115.6|2
1633586570000|2021-10-07 06:02:50|9124.5|9114.5|9126|9116|9126|9116|9124.5|9114.5|7
1633586580000|2021-10-07 06:03:00|9126.5|9116.5|9127.1|9117.1|9127.1|9117.1|9126.5|9116.5|2
1633586590000|2021-10-07 06:03:10|9127.5|9117.5|9128|9118|9128|9118|9127.5|9117.5|2
1633586600000|2021-10-07 06:03:20|9127.8|9117.8|9128.5|9118.5|9128.5|9118.5|9127.5|9117.5|4
1633586610000|2021-10-07 06:03:30|9128.8|9118.8|9128.5|9118.5|9128.8|9118.8|9128.5|9118.5|2
1633586620000|2021-10-07 06:03:40|9128.6|9118.6|9128.6|9118.6|9128.6|9118.6|9128.6|9118.6|1
1633586630000|2021-10-07 06:03:50|9129|9119|9131.5|9121.5|9131.5|9121.5|9129|9119|3
1633586640000|2021-10-07 06:04:00|9132|9122|9133.1|9123.1|9133.1|9123.1|9131.5|9121.5|7
1633586650000|2021-10-07 06:04:10|9132.8|9122.8|9133.5|9123.5|9133.5|9123.5|9132.8|9122.8|3
1633586660000|2021-10-07 06:04:20|9134|9124|9134|9124|9134|9124|9134|9124|1
1633586670000|2021-10-07 06:04:30|9135|9125|9136.3|9126.3|9136.3|9126.3|9135|9125|2
1633586680000|2021-10-07 06:04:40|9136.9|9126.9|9138.5|9128.5|9138.8|9128.8|9136.9|9126.9|5
1633586690000|2021-10-07 06:04:50|9140|9130|9138|9128|9140|9130|9138|9128|7
1633586700000|2021-10-07 06:05:00|9137.8|9127.8|9135.1|9125.1|9137.8|9127.8|9135.1|9125.1|4
1633586710000|2021-10-07 06:05:10|9135|9125|9133.3|9123.3|9135|9125|9133.3|9123.3|2
1633586720000|2021-10-07 06:05:20|9132.8|9122.8|9131.5|9121.5|9132.8|9122.8|9130.9|9120.9|4
1633586750000|2021-10-07 06:05:50|9131.1|9121.1|9130.9|9120.9|9131.1|9121.1|9130.9|9120.9|2
1633586760000|2021-10-07 06:06:00|9131|9121|9131.3|9121.3|9131.3|9121.3|9130.8|9120.8|3
1633586790000|2021-10-07 06:06:30|9131|9121|9128.1|9118.1|9131|9121|9127.9|9117.9|7
1633586810000|2021-10-07 06:06:50|9127.8|9117.8|9125.8|9115.8|9127.8|9117.8|9125.5|9115.5|4
1633586820000|2021-10-07 06:07:00|9126.1|9116.1|9128.3|9118.3|9128.3|9118.3|9126.1|9116.1|5
1633586830000|2021-10-07 06:07:10|9129|9119|9130.3|9120.3|9130.3|9120.3|9129|9119|2
1633586840000|2021-10-07 06:07:20|9130.5|9120.5|9132.8|9122.8|9132.8|9122.8|9130.5|9120.5|8
1633586850000|2021-10-07 06:07:30|9133|9123|9133.3|9123.3|9133.5|9123.5|9133|9123|3
1633586860000|2021-10-07 06:07:40|9133.5|9123.5|9134|9124|9134|9124|9133.5|9123.5|2
1633586870000|2021-10-07 06:07:50|9133.8|9123.8|9133.9|9123.9|9133.9|9123.9|9133.8|9123.8|2
1633586880000|2021-10-07 06:08:00|9133.6|9123.6|9133.6|9123.6|9133.9|9123.9|9133.6|9123.6|3
1633586890000|2021-10-07 06:08:10|9133|9123|9131.8|9121.8|9133|9123|9131.3|9121.3|4
1633586900000|2021-10-07 06:08:20|9131.5|9121.5|9130|9120|9131.5|9121.5|9130|9120|4
1633586910000|2021-10-07 06:08:30|9129.8|9119.8|9129.8|9119.8|9129.8|9119.8|9129.8|9119.8|1
1633586940000|2021-10-07 06:09:00|9129.5|9119.5|9129.3|9119.3|9129.5|9119.5|9129.3|9119.3|2
1633586950000|2021-10-07 06:09:10|9129.5|9119.5|9129.5|9119.5|9129.5|9119.5|9129.3|9119.3|3
1633586970000|2021-10-07 06:09:30|9129.8|9119.8|9130.4|9120.4|9130.5|9120.5|9129.8|9119.8|3
1633586980000|2021-10-07 06:09:40|9130.1|9120.1|9129.8|9119.8|9130.1|9120.1|9129.8|9119.8|2
1633586990000|2021-10-07 06:09:50|9129|9119|9129.3|9119.3|9129.3|9119.3|9129|9119|2
1633587000000|2021-10-07 06:10:00|9129|9119|9130.9|9120.9|9130.9|9120.9|9129|9119|6
1633587020000|2021-10-07 06:10:20|9131.1|9121.1|9131.1|9121.1|9131.1|9121.1|9131.1|9121.1|1
1633587030000|2021-10-07 06:10:30|9131|9121|9130.8|9120.8|9131|9121|9130.8|9120.8|2
1633587040000|2021-10-07 06:10:40|9130.9|9120.9|9130.9|9120.9|9130.9|9120.9|9130.9|9120.9|1
1633587060000|2021-10-07 06:11:00|9130.6|9120.6|9130.4|9120.4|9130.8|9120.8|9130.3|9120.3|4
1633587070000|2021-10-07 06:11:10|9130.1|9120.1|9130.1|9120.1|9130.1|9120.1|9130.1|9120.1|1
1633587100000|2021-10-07 06:11:40|9130.5|9120.5|9130.6|9120.6|9130.6|9120.6|9130.5|9120.5|2
1633587120000|2021-10-07 06:12:00|9130.9|9120.9|9133.1|9123.1|9133.1|9123.1|9130.9|9120.9|2
1633587140000|2021-10-07 06:12:20|9132.8|9122.8|9132.5|9122.5|9132.8|9122.8|9132.5|9122.5|2
1633587160000|2021-10-07 06:12:40|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|1
1633587170000|2021-10-07 06:12:50|9131.6|9121.6|9130.8|9120.8|9131.6|9121.6|9130.8|9120.8|2
1633587180000|2021-10-07 06:13:00|9130.5|9120.5|9130.5|9120.5|9130.5|9120.5|9130.5|9120.5|1
1633587190000|2021-10-07 06:13:10|9129.1|9119.1|9128.8|9118.8|9129.1|9119.1|9128.8|9118.8|2
1633587200000|2021-10-07 06:13:20|9128.4|9118.4|9124.1|9114.1|9128.4|9118.4|9123.9|9113.9|6
1633587210000|2021-10-07 06:13:30|9124|9114|9123.3|9113.3|9124|9114|9123.3|9113.3|3
1633587220000|2021-10-07 06:13:40|9122.9|9112.9|9122.6|9112.6|9122.9|9112.9|9122.6|9112.6|2
1633587230000|2021-10-07 06:13:50|9122.9|9112.9|9122.8|9112.8|9122.9|9112.9|9122.4|9112.4|7
1633587240000|2021-10-07 06:14:00|9123|9113|9127|9117|9127|9117|9123|9113|5
1633587250000|2021-10-07 06:14:10|9127.1|9117.1|9127.5|9117.5|9127.5|9117.5|9127.1|9117.1|2
1633587270000|2021-10-07 06:14:30|9128.1|9118.1|9129.4|9119.4|9129.4|9119.4|9128.1|9118.1|5
1633587280000|2021-10-07 06:14:40|9130|9120|9131.4|9121.4|9131.4|9121.4|9130|9120|3
1633587290000|2021-10-07 06:14:50|9131.8|9121.8|9132.4|9122.4|9132.4|9122.4|9130.6|9120.6|4
1633587300000|2021-10-07 06:15:00|9132.5|9122.5|9132.5|9122.5|9132.5|9122.5|9132.5|9122.5|1
1633587310000|2021-10-07 06:15:10|9133|9123|9134.5|9124.5|9134.5|9124.5|9133|9123|4
1633587320000|2021-10-07 06:15:20|9134.8|9124.8|9135.5|9125.5|9135.5|9125.5|9134.8|9124.8|2
1633587360000|2021-10-07 06:16:00|9135.6|9125.6|9135.6|9125.6|9135.6|9125.6|9135.6|9125.6|1
1633587370000|2021-10-07 06:16:10|9135.4|9125.4|9135.9|9125.9|9135.9|9125.9|9135.4|9125.4|3
1633587380000|2021-10-07 06:16:20|9135.5|9125.5|9135|9125|9135.9|9125.9|9135|9125|3
1633587430000|2021-10-07 06:17:10|9134.9|9124.9|9133.8|9123.8|9134.9|9124.9|9133.8|9123.8|3
1633587440000|2021-10-07 06:17:20|9134|9124|9135|9125|9135|9125|9134|9124|4
1633587450000|2021-10-07 06:17:30|9135.5|9125.5|9136.3|9126.3|9136.3|9126.3|9135.5|9125.5|2
1633587460000|2021-10-07 06:17:40|9135.8|9125.8|9136.3|9126.3|9136.3|9126.3|9135.8|9125.8|3
1633587470000|2021-10-07 06:17:50|9136.5|9126.5|9137|9127|9137|9127|9136.5|9126.5|3
1633587480000|2021-10-07 06:18:00|9137.3|9127.3|9142.3|9132.3|9143.3|9133.3|9137.3|9127.3|8
1633587500000|2021-10-07 06:18:20|9142|9132|9138.8|9128.8|9142|9132|9138.5|9128.5|6
1633587510000|2021-10-07 06:18:30|9139|9129|9137.3|9127.3|9139.4|9129.4|9137.3|9127.3|6
1633587520000|2021-10-07 06:18:40|9137|9127|9137|9127|9137|9127|9136.9|9126.9|3
1633587530000|2021-10-07 06:18:50|9137.3|9127.3|9137.8|9127.8|9137.8|9127.8|9137.3|9127.3|2
1633587540000|2021-10-07 06:19:00|9138|9128|9138|9128|9138|9128|9138|9128|1
1633587550000|2021-10-07 06:19:10|9137.8|9127.8|9137.8|9127.8|9137.8|9127.8|9137.8|9127.8|1
1633587570000|2021-10-07 06:19:30|9138.1|9128.1|9138.5|9128.5|9138.5|9128.5|9138.1|9128.1|2
1633587580000|2021-10-07 06:19:40|9138.3|9128.3|9138.3|9128.3|9138.3|9128.3|9138.3|9128.3|1
1633587590000|2021-10-07 06:19:50|9138.5|9128.5|9138.5|9128.5|9138.5|9128.5|9138.5|9128.5|1
1633587600000|2021-10-07 06:20:00|9139|9129|9139.8|9129.8|9139.8|9129.8|9139|9129|2
1633587680000|2021-10-07 06:21:20|9141.1|9131.1|9142.5|9132.5|9142.5|9132.5|9141.1|9131.1|3
1633587690000|2021-10-07 06:21:30|9142.8|9132.8|9143.4|9133.4|9143.9|9133.9|9142.8|9132.8|4
1633587700000|2021-10-07 06:21:40|9143.1|9133.1|9143.4|9133.4|9143.4|9133.4|9142.9|9132.9|4
1633587710000|2021-10-07 06:21:50|9143.1|9133.1|9141|9131|9143.1|9133.1|9141|9131|4
1633587720000|2021-10-07 06:22:00|9140.1|9130.1|9140.1|9130.1|9140.1|9130.1|9140.1|9130.1|1
1633587730000|2021-10-07 06:22:10|9138.9|9128.9|9138|9128|9138.9|9128.9|9138|9128|3
1633587740000|2021-10-07 06:22:20|9137.6|9127.6|9136.9|9126.9|9137.6|9127.6|9136.9|9126.9|4
1633587770000|2021-10-07 06:22:50|9136.3|9126.3|9135.4|9125.4|9136.3|9126.3|9135.1|9125.1|3
1633587780000|2021-10-07 06:23:00|9135.6|9125.6|9135.4|9125.4|9135.6|9125.6|9135.3|9125.3|3
1633587790000|2021-10-07 06:23:10|9135.1|9125.1|9133.4|9123.4|9135.1|9125.1|9133.1|9123.1|6
1633587800000|2021-10-07 06:23:20|9133.6|9123.6|9133.6|9123.6|9133.6|9123.6|9133.6|9123.6|1
1633587810000|2021-10-07 06:23:30|9133.4|9123.4|9131.1|9121.1|9133.4|9123.4|9131.1|9121.1|2
1633587820000|2021-10-07 06:23:40|9131.4|9121.4|9133.6|9123.6|9133.6|9123.6|9131.4|9121.4|6
1633587840000|2021-10-07 06:24:00|9133.9|9123.9|9133.9|9123.9|9133.9|9123.9|9133.9|9123.9|1
1633587850000|2021-10-07 06:24:10|9133.8|9123.8|9134|9124|9134|9124|9133.3|9123.3|7
1633587860000|2021-10-07 06:24:20|9136|9126|9134.9|9124.9|9138.8|9128.8|9134.9|9124.9|5
1633587870000|2021-10-07 06:24:30|9134.6|9124.6|9131.8|9121.8|9134.6|9124.6|9131.8|9121.8|8
1633587890000|2021-10-07 06:24:50|9131.5|9121.5|9131.8|9121.8|9131.8|9121.8|9131.5|9121.5|2
1633587900000|2021-10-07 06:25:00|9132|9122|9132.5|9122.5|9132.5|9122.5|9132|9122|3
1633587910000|2021-10-07 06:25:10|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|9132.3|9122.3|1
1633587940000|2021-10-07 06:25:40|9132|9122|9131.9|9121.9|9132|9122|9131.5|9121.5|5
1633587950000|2021-10-07 06:25:50|9132.1|9122.1|9131.9|9121.9|9132.1|9122.1|9131.5|9121.5|4
1633587960000|2021-10-07 06:26:00|9131.6|9121.6|9129.6|9119.6|9131.9|9121.9|9129.6|9119.6|5
1633587990000|2021-10-07 06:26:30|9128|9118|9126.9|9116.9|9128|9118|9126.9|9116.9|4
1633588000000|2021-10-07 06:26:40|9126.3|9116.3|9125.5|9115.5|9126.3|9116.3|9125.5|9115.5|2
1633588010000|2021-10-07 06:26:50|9124.9|9114.9|9125.8|9115.8|9125.8|9115.8|9124.5|9114.5|6
1633588020000|2021-10-07 06:27:00|9126.4|9116.4|9126.8|9116.8|9126.8|9116.8|9126.4|9116.4|2
1633588030000|2021-10-07 06:27:10|9126.5|9116.5|9127.3|9117.3|9127.3|9117.3|9126.5|9116.5|2
1633588040000|2021-10-07 06:27:20|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|1
1633588050000|2021-10-07 06:27:30|9128.5|9118.5|9129.8|9119.8|9129.8|9119.8|9128.5|9118.5|2
1633588060000|2021-10-07 06:27:40|9130|9120|9131|9121|9131|9121|9130|9120|2
1633588070000|2021-10-07 06:27:50|9130.8|9120.8|9130.5|9120.5|9130.8|9120.8|9130.5|9120.5|2
1633588080000|2021-10-07 06:28:00|9130|9120|9130.3|9120.3|9130.3|9120.3|9130|9120|2
1633588100000|2021-10-07 06:28:20|9130.5|9120.5|9130.5|9120.5|9130.5|9120.5|9130.5|9120.5|1
1633588120000|2021-10-07 06:28:40|9131.1|9121.1|9132.3|9122.3|9132.3|9122.3|9131.1|9121.1|2
1633588130000|2021-10-07 06:28:50|9132|9122|9131.4|9121.4|9132|9122|9131.4|9121.4|2
1633588140000|2021-10-07 06:29:00|9131.6|9121.6|9130.1|9120.1|9131.9|9121.9|9129.9|9119.9|10
1633588150000|2021-10-07 06:29:10|9130.5|9120.5|9130.8|9120.8|9130.8|9120.8|9130.5|9120.5|4
1633588160000|2021-10-07 06:29:20|9131.3|9121.3|9132.3|9122.3|9132.3|9122.3|9131.3|9121.3|2
1633588170000|2021-10-07 06:29:30|9132.5|9122.5|9132.8|9122.8|9132.8|9122.8|9132.3|9122.3|4
1633588180000|2021-10-07 06:29:40|9133|9123|9133.9|9123.9|9133.9|9123.9|9133|9123|2
1633588190000|2021-10-07 06:29:50|9134.3|9124.3|9135.5|9125.5|9135.8|9125.8|9134.3|9124.3|7
1633588200000|2021-10-07 06:30:00|9136.8|9126.8|9137.3|9127.3|9137.3|9127.3|9136.8|9126.8|3
1633588210000|2021-10-07 06:30:10|9137.8|9127.8|9137.8|9127.8|9137.8|9127.8|9137.8|9127.8|1
1633588220000|2021-10-07 06:30:20|9139|9129|9139.3|9129.3|9139.5|9129.5|9139|9129|4
1633588240000|2021-10-07 06:30:40|9139.1|9129.1|9138.9|9128.9|9139.1|9129.1|9138.9|9128.9|2
1633588250000|2021-10-07 06:30:50|9138.8|9128.8|9140|9130|9140|9130|9138.8|9128.8|4
1633588280000|2021-10-07 06:31:20|9140.8|9130.8|9141.5|9131.5|9141.5|9131.5|9140.8|9130.8|3
1633588290000|2021-10-07 06:31:30|9141.8|9131.8|9143|9133|9143|9133|9141.8|9131.8|3
1633588300000|2021-10-07 06:31:40|9143.3|9133.3|9143.3|9133.3|9143.3|9133.3|9143.3|9133.3|1
1633588310000|2021-10-07 06:31:50|9143.1|9133.1|9144.3|9134.3|9144.3|9134.3|9143.1|9133.1|9
1633588320000|2021-10-07 06:32:00|9144.4|9134.4|9144.3|9134.3|9144.4|9134.4|9144.3|9134.3|2
1633588330000|2021-10-07 06:32:10|9144.5|9134.5|9143.8|9133.8|9145.8|9135.8|9143.5|9133.5|9
1633588360000|2021-10-07 06:32:40|9144|9134|9144.3|9134.3|9145.8|9135.8|9144|9134|10
1633588370000|2021-10-07 06:32:50|9144.5|9134.5|9144.5|9134.5|9144.5|9134.5|9144|9134|5
1633588380000|2021-10-07 06:33:00|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|9144|9134|3
1633588390000|2021-10-07 06:33:10|9144.6|9134.6|9144.6|9134.6|9144.6|9134.6|9144.4|9134.4|3
1633588400000|2021-10-07 06:33:20|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|1
1633588420000|2021-10-07 06:33:40|9145.5|9135.5|9144.6|9134.6|9145.5|9135.5|9144.6|9134.6|2
1633588430000|2021-10-07 06:33:50|9145|9135|9143.9|9133.9|9145|9135|9143.9|9133.9|2
1633588440000|2021-10-07 06:34:00|9144.8|9134.8|9145.3|9135.3|9145.3|9135.3|9144.8|9134.8|3
1633588450000|2021-10-07 06:34:10|9145|9135|9145|9135|9145|9135|9145|9135|1
1633588460000|2021-10-07 06:34:20|9145.3|9135.3|9145.8|9135.8|9145.8|9135.8|9145.3|9135.3|2
1633588470000|2021-10-07 06:34:30|9146.9|9136.9|9150|9140|9150.8|9140.8|9146.9|9136.9|6
1633588480000|2021-10-07 06:34:40|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|9149.5|9139.5|3
1633588510000|2021-10-07 06:35:10|9150.1|9140.1|9153.3|9143.3|9153.3|9143.3|9150.1|9140.1|2
1633588520000|2021-10-07 06:35:20|9153|9143|9156.3|9146.3|9156.3|9146.3|9152.9|9142.9|5
1633588530000|2021-10-07 06:35:30|9156.6|9146.6|9155.1|9145.1|9156.6|9146.6|9155.1|9145.1|3
1633588550000|2021-10-07 06:35:50|9155.4|9145.4|9155.8|9145.8|9155.8|9145.8|9155.4|9145.4|2
1633588570000|2021-10-07 06:36:10|9155.5|9145.5|9155.5|9145.5|9155.5|9145.5|9155.5|9145.5|1
1633588590000|2021-10-07 06:36:30|9155.8|9145.8|9156|9146|9156|9146|9155.4|9145.4|9
1633588600000|2021-10-07 06:36:40|9155.6|9145.6|9155.5|9145.5|9155.6|9145.6|9155.5|9145.5|2
1633588610000|2021-10-07 06:36:50|9155.3|9145.3|9155.1|9145.1|9155.3|9145.3|9155.1|9145.1|2
1633588630000|2021-10-07 06:37:10|9154.5|9144.5|9150.5|9140.5|9154.5|9144.5|9150.5|9140.5|3
1633588640000|2021-10-07 06:37:20|9151|9141|9152.3|9142.3|9152.5|9142.5|9151|9141|4
1633588650000|2021-10-07 06:37:30|9152.4|9142.4|9153.3|9143.3|9153.3|9143.3|9152.4|9142.4|3
1633588660000|2021-10-07 06:37:40|9154.5|9144.5|9159.3|9149.3|9159.9|9149.9|9154.5|9144.5|8
1633588670000|2021-10-07 06:37:50|9159.5|9149.5|9161.3|9151.3|9161.5|9151.5|9159.5|9149.5|7
1633588690000|2021-10-07 06:38:10|9160.8|9150.8|9160|9150|9162.1|9152.1|9160|9150|11
1633588700000|2021-10-07 06:38:20|9160.3|9150.3|9159.3|9149.3|9160.3|9150.3|9159|9149|8
1633588710000|2021-10-07 06:38:30|9159|9149|9160|9150|9160|9150|9159|9149|4
1633588720000|2021-10-07 06:38:40|9160.3|9150.3|9162.3|9152.3|9162.3|9152.3|9160.3|9150.3|5
1633588730000|2021-10-07 06:38:50|9162.6|9152.6|9163.3|9153.3|9163.4|9153.4|9162.6|9152.6|5
1633588740000|2021-10-07 06:39:00|9163.6|9153.6|9163.4|9153.4|9163.6|9153.6|9163.4|9153.4|2
1633588750000|2021-10-07 06:39:10|9162.9|9152.9|9164.3|9154.3|9164.3|9154.3|9162.9|9152.9|3
1633588760000|2021-10-07 06:39:20|9163.9|9153.9|9162.8|9152.8|9164.1|9154.1|9162.8|9152.8|5
1633588780000|2021-10-07 06:39:40|9162.6|9152.6|9162.6|9152.6|9162.6|9152.6|9162.6|9152.6|1
1633588790000|2021-10-07 06:39:50|9162.9|9152.9|9162.6|9152.6|9162.9|9152.9|9162.6|9152.6|2
1633588800000|2021-10-07 06:40:00|9162.9|9152.9|9162.9|9152.9|9162.9|9152.9|9162.9|9152.9|1
1633588810000|2021-10-07 06:40:10|9162.8|9152.8|9163|9153|9163|9153|9162.8|9152.8|4
1633588830000|2021-10-07 06:40:30|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|1
1633588840000|2021-10-07 06:40:40|9161.5|9151.5|9162.8|9152.8|9162.8|9152.8|9161.5|9151.5|2
1633588850000|2021-10-07 06:40:50|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|1
1633588880000|2021-10-07 06:41:20|9162.3|9152.3|9162|9152|9162.3|9152.3|9162|9152|2
1633588890000|2021-10-07 06:41:30|9161.8|9151.8|9162.1|9152.1|9162.1|9152.1|9161.8|9151.8|2
1633588930000|2021-10-07 06:42:10|9161.9|9151.9|9161.9|9151.9|9161.9|9151.9|9161.9|9151.9|1
1633588940000|2021-10-07 06:42:20|9162.1|9152.1|9162.4|9152.4|9162.4|9152.4|9162.1|9152.1|2
1633588970000|2021-10-07 06:42:50|9162.1|9152.1|9162.1|9152.1|9162.1|9152.1|9162.1|9152.1|1
1633589050000|2021-10-07 06:44:10|9161.8|9151.8|9161.6|9151.6|9161.8|9151.8|9161.6|9151.6|2
1633589060000|2021-10-07 06:44:20|9160.5|9150.5|9153.1|9143.1|9160.5|9150.5|9153|9143|5
1633589070000|2021-10-07 06:44:30|9153.6|9143.6|9154.6|9144.6|9155.1|9145.1|9153.6|9143.6|4
1633589080000|2021-10-07 06:44:40|9154.9|9144.9|9157.1|9147.1|9157.1|9147.1|9154.9|9144.9|7
1633589100000|2021-10-07 06:45:00|9157|9147|9157|9147|9157|9147|9157|9147|1
1633589110000|2021-10-07 06:45:10|9157.3|9147.3|9152.9|9142.9|9157.3|9147.3|9152.9|9142.9|5
1633589120000|2021-10-07 06:45:20|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|1
1633589130000|2021-10-07 06:45:30|9152.8|9142.8|9153|9143|9153|9143|9152.5|9142.5|8
1633589150000|2021-10-07 06:45:50|9152.8|9142.8|9150|9140|9152.8|9142.8|9150|9140|4
1633589160000|2021-10-07 06:46:00|9149.8|9139.8|9149|9139|9149.8|9139.8|9149|9139|3
1633589170000|2021-10-07 06:46:10|9148.5|9138.5|9147.4|9137.4|9148.5|9138.5|9147.4|9137.4|4
1633589180000|2021-10-07 06:46:20|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|1
1633589190000|2021-10-07 06:46:30|9148.5|9138.5|9150.4|9140.4|9150.6|9140.6|9148.5|9138.5|4
1633589200000|2021-10-07 06:46:40|9151.6|9141.6|9151.6|9141.6|9151.6|9141.6|9151.6|9141.6|1
1633589210000|2021-10-07 06:46:50|9151.9|9141.9|9153.6|9143.6|9153.6|9143.6|9151.9|9141.9|3
1633589220000|2021-10-07 06:47:00|9154|9144|9155.4|9145.4|9155.4|9145.4|9154|9144|5
1633589230000|2021-10-07 06:47:10|9155|9145|9153.8|9143.8|9155.6|9145.6|9153.6|9143.6|9
1633589240000|2021-10-07 06:47:20|9153.6|9143.6|9153.5|9143.5|9153.8|9143.8|9153.5|9143.5|5
1633589250000|2021-10-07 06:47:30|9153.8|9143.8|9156.5|9146.5|9156.5|9146.5|9153.5|9143.5|8
1633589260000|2021-10-07 06:47:40|9156.8|9146.8|9158.3|9148.3|9158.3|9148.3|9156.5|9146.5|4
1633589270000|2021-10-07 06:47:50|9157.8|9147.8|9158|9148|9158|9148|9157.8|9147.8|2
1633589280000|2021-10-07 06:48:00|9157.9|9147.9|9160.3|9150.3|9160.5|9150.5|9157.9|9147.9|11
1633589290000|2021-10-07 06:48:10|9161|9151|9160.5|9150.5|9161|9151|9159.8|9149.8|10
1633589300000|2021-10-07 06:48:20|9160|9150|9160|9150|9160|9150|9160|9150|1
1633589310000|2021-10-07 06:48:30|9159.8|9149.8|9159.1|9149.1|9159.8|9149.8|9158.9|9148.9|10
1633589320000|2021-10-07 06:48:40|9159.4|9149.4|9159.6|9149.6|9159.6|9149.6|9158.3|9148.3|5
1633589330000|2021-10-07 06:48:50|9159.8|9149.8|9159.6|9149.6|9159.8|9149.8|9159.6|9149.6|4
1633589340000|2021-10-07 06:49:00|9159.3|9149.3|9161|9151|9161|9151|9159.3|9149.3|9
1633589350000|2021-10-07 06:49:10|9160.8|9150.8|9158.8|9148.8|9161|9151|9158.8|9148.8|8
1633589370000|2021-10-07 06:49:30|9157.6|9147.6|9155.5|9145.5|9157.6|9147.6|9155.5|9145.5|3
1633589380000|2021-10-07 06:49:40|9155.3|9145.3|9154.5|9144.5|9155.3|9145.3|9154.5|9144.5|2
1633589390000|2021-10-07 06:49:50|9154.8|9144.8|9155|9145|9155|9145|9154.8|9144.8|4
1633589400000|2021-10-07 06:50:00|9154.8|9144.8|9154.1|9144.1|9154.8|9144.8|9154.1|9144.1|3
1633589410000|2021-10-07 06:50:10|9154.5|9144.5|9154.8|9144.8|9154.8|9144.8|9154|9144|5
1633589420000|2021-10-07 06:50:20|9155.3|9145.3|9155.3|9145.3|9155.3|9145.3|9155.3|9145.3|1
1633589430000|2021-10-07 06:50:30|9154.9|9144.9|9154.5|9144.5|9154.9|9144.9|9154.5|9144.5|2
1633589440000|2021-10-07 06:50:40|9154.3|9144.3|9155.3|9145.3|9155.3|9145.3|9154.3|9144.3|5
1633589450000|2021-10-07 06:50:50|9154.8|9144.8|9154.8|9144.8|9154.8|9144.8|9154.8|9144.8|1
1633589460000|2021-10-07 06:51:00|9154.5|9144.5|9153.3|9143.3|9154.5|9144.5|9152.8|9142.8|5
1633589490000|2021-10-07 06:51:30|9153.5|9143.5|9153.8|9143.8|9153.8|9143.8|9153.5|9143.5|2
1633589500000|2021-10-07 06:51:40|9154|9144|9156|9146|9156|9146|9154|9144|2
1633589510000|2021-10-07 06:51:50|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|1
1633589520000|2021-10-07 06:52:00|9155.6|9145.6|9155.3|9145.3|9155.6|9145.6|9155.3|9145.3|2
1633589530000|2021-10-07 06:52:10|9155.4|9145.4|9155.4|9145.4|9155.4|9145.4|9155.1|9145.1|3
1633589540000|2021-10-07 06:52:20|9155.3|9145.3|9155|9145|9155.3|9145.3|9155|9145|2
1633589560000|2021-10-07 06:52:40|9155.3|9145.3|9155.5|9145.5|9155.8|9145.8|9154.9|9144.9|5
1633589580000|2021-10-07 06:53:00|9155.3|9145.3|9155.3|9145.3|9155.3|9145.3|9155.3|9145.3|1
1633589590000|2021-10-07 06:53:10|9154.9|9144.9|9155.3|9145.3|9155.3|9145.3|9154.5|9144.5|4
1633589640000|2021-10-07 06:54:00|9155|9145|9154.5|9144.5|9155|9145|9154.5|9144.5|2
1633589650000|2021-10-07 06:54:10|9154.3|9144.3|9150.3|9140.3|9154.3|9144.3|9150|9140|8
1633589660000|2021-10-07 06:54:20|9150.4|9140.4|9150.4|9140.4|9150.4|9140.4|9150.4|9140.4|1
1633589670000|2021-10-07 06:54:30|9149.5|9139.5|9148.9|9138.9|9149.5|9139.5|9148|9138|5
1633589680000|2021-10-07 06:54:40|9150.1|9140.1|9151.9|9141.9|9151.9|9141.9|9150.1|9140.1|2
1633589690000|2021-10-07 06:54:50|9152|9142|9152.1|9142.1|9152.1|9142.1|9152|9142|2
1633589700000|2021-10-07 06:55:00|9152.3|9142.3|9152.5|9142.5|9152.6|9142.6|9152.3|9142.3|4
1633589730000|2021-10-07 06:55:30|9153.5|9143.5|9153.8|9143.8|9155.8|9145.8|9153.5|9143.5|6
1633589740000|2021-10-07 06:55:40|9153.5|9143.5|9153|9143|9153.8|9143.8|9153|9143|3
1633589760000|2021-10-07 06:56:00|9152.8|9142.8|9153.3|9143.3|9153.3|9143.3|9152.8|9142.8|3
1633589780000|2021-10-07 06:56:20|9153|9143|9152.5|9142.5|9153|9143|9152.5|9142.5|3
1633589790000|2021-10-07 06:56:30|9152.8|9142.8|9153|9143|9153|9143|9152.3|9142.3|5
1633589800000|2021-10-07 06:56:40|9152.8|9142.8|9153|9143|9153|9143|9152.8|9142.8|4
1633589810000|2021-10-07 06:56:50|9152.8|9142.8|9151.1|9141.1|9153|9143|9151.1|9141.1|5
1633589820000|2021-10-07 06:57:00|9151.4|9141.4|9154.3|9144.3|9154.3|9144.3|9151.4|9141.4|4
1633589830000|2021-10-07 06:57:10|9154.4|9144.4|9154.4|9144.4|9154.4|9144.4|9154.4|9144.4|1
1633589840000|2021-10-07 06:57:20|9154.1|9144.1|9153|9143|9154.1|9144.1|9152.8|9142.8|4
1633589860000|2021-10-07 06:57:40|9152.8|9142.8|9153.8|9143.8|9153.8|9143.8|9152.3|9142.3|6
1633589870000|2021-10-07 06:57:50|9152.8|9142.8|9151.8|9141.8|9152.8|9142.8|9151.8|9141.8|2
1633589880000|2021-10-07 06:58:00|9152.5|9142.5|9152|9142|9152.8|9142.8|9152|9142|3
1633589900000|2021-10-07 06:58:20|9151.8|9141.8|9151.5|9141.5|9151.8|9141.8|9151.3|9141.3|4
1633589910000|2021-10-07 06:58:30|9150|9140|9151.3|9141.3|9151.5|9141.5|9150|9140|8
1633589920000|2021-10-07 06:58:40|9152|9142|9152|9142|9152|9142|9151.8|9141.8|3
1633589930000|2021-10-07 06:58:50|9152.8|9142.8|9152|9142|9152.8|9142.8|9152|9142|2
1633589940000|2021-10-07 06:59:00|9151|9141|9149.5|9139.5|9151|9141|9149|9139|4
1633589950000|2021-10-07 06:59:10|9149.3|9139.3|9149|9139|9149.8|9139.8|9149|9139|5
1633589960000|2021-10-07 06:59:20|9148.8|9138.8|9146.3|9136.3|9149|9139|9146|9136|6
1633589970000|2021-10-07 06:59:30|9146|9136|9144.5|9134.5|9146|9136|9144.5|9134.5|14
1633589980000|2021-10-07 06:59:40|9143|9133|9143.6|9133.6|9145.5|9135.5|9142.8|9132.8|7
1633589990000|2021-10-07 06:59:50|9144.8|9134.8|9147|9137|9149.8|9139.8|9144|9134|6
1633590000000|2021-10-07 07:00:00|9146|9136|9144.8|9134.8|9146|9136|9143.5|9133.5|20
1633590010000|2021-10-07 07:00:10|9145.3|9135.3|9163.4|9153.4|9163.9|9153.9|9145.3|9135.3|12
1633590020000|2021-10-07 07:00:20|9164.1|9154.1|9159.4|9149.4|9164.1|9154.1|9157.9|9147.9|7
1633590030000|2021-10-07 07:00:30|9159.1|9149.1|9159.1|9149.1|9159.1|9149.1|9159.1|9149.1|1
1633590040000|2021-10-07 07:00:40|9158.3|9148.3|9155|9145|9158.3|9148.3|9155|9145|4
1633590050000|2021-10-07 07:00:50|9154.8|9144.8|9153.5|9143.5|9154.8|9144.8|9153.5|9143.5|3
1633590060000|2021-10-07 07:01:00|9153.8|9143.8|9155.5|9145.5|9156|9146|9153.8|9143.8|16
1633590070000|2021-10-07 07:01:10|9155.3|9145.3|9158.1|9148.1|9158.1|9148.1|9155|9145|14
1633590080000|2021-10-07 07:01:20|9158.4|9148.4|9159.1|9149.1|9159.1|9149.1|9157.6|9147.6|6
1633590090000|2021-10-07 07:01:30|9159.3|9149.3|9159.3|9149.3|9159.3|9149.3|9159.3|9149.3|1
1633590100000|2021-10-07 07:01:40|9159.8|9149.8|9161.8|9151.8|9162.3|9152.3|9159.8|9149.8|9
1633590110000|2021-10-07 07:01:50|9162|9152|9162.3|9152.3|9162.3|9152.3|9161.8|9151.8|4
1633590120000|2021-10-07 07:02:00|9162.5|9152.5|9166.3|9156.3|9166.3|9156.3|9162.5|9152.5|4
1633590130000|2021-10-07 07:02:10|9166.5|9156.5|9171|9161|9172.6|9162.6|9166.5|9156.5|13
1633590140000|2021-10-07 07:02:20|9170.8|9160.8|9172.5|9162.5|9173.5|9163.5|9170|9160|10
1633590150000|2021-10-07 07:02:30|9172.3|9162.3|9175.8|9165.8|9175.8|9165.8|9170.8|9160.8|13
1633590160000|2021-10-07 07:02:40|9175.5|9165.5|9170.8|9160.8|9175.5|9165.5|9170.5|9160.5|15
1633590170000|2021-10-07 07:02:50|9170.5|9160.5|9169.8|9159.8|9170.5|9160.5|9169|9159|9
1633590180000|2021-10-07 07:03:00|9169.5|9159.5|9169.5|9159.5|9169.5|9159.5|9168.8|9158.8|5
1633590190000|2021-10-07 07:03:10|9169|9159|9166|9156|9169|9159|9166|9156|5
1633590200000|2021-10-07 07:03:20|9166.3|9156.3|9165.3|9155.3|9166.3|9156.3|9165|9155|7
1633590210000|2021-10-07 07:03:30|9165.5|9155.5|9172.8|9162.8|9172.8|9162.8|9165.5|9155.5|7
1633590220000|2021-10-07 07:03:40|9171.5|9161.5|9172.5|9162.5|9172.5|9162.5|9171|9161|13
1633590230000|2021-10-07 07:03:50|9172.3|9162.3|9173.3|9163.3|9173.3|9163.3|9172.3|9162.3|10
1633590240000|2021-10-07 07:04:00|9173|9163|9173|9163|9173|9163|9173|9163|1
1633590250000|2021-10-07 07:04:10|9173.5|9163.5|9178.5|9168.5|9178.5|9168.5|9173.5|9163.5|8
1633590260000|2021-10-07 07:04:20|9178.3|9168.3|9178|9168|9178.3|9168.3|9178|9168|2
1633590270000|2021-10-07 07:04:30|9178.3|9168.3|9177|9167|9178.3|9168.3|9177|9167|3
1633590280000|2021-10-07 07:04:40|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|1
1633590290000|2021-10-07 07:04:50|9175.5|9165.5|9172.5|9162.5|9176|9166|9172.5|9162.5|5
1633590300000|2021-10-07 07:05:00|9172.8|9162.8|9172|9162|9172.8|9162.8|9171.3|9161.3|12
1633590310000|2021-10-07 07:05:10|9171.5|9161.5|9176.5|9166.5|9176.5|9166.5|9171.5|9161.5|6
1633590320000|2021-10-07 07:05:20|9177.3|9167.3|9177|9167|9178|9168|9176.8|9166.8|6
1633590330000|2021-10-07 07:05:30|9177.5|9167.5|9177.3|9167.3|9177.8|9167.8|9177|9167|6
1633590340000|2021-10-07 07:05:40|9176.8|9166.8|9174.8|9164.8|9176.8|9166.8|9174.8|9164.8|4
1633590350000|2021-10-07 07:05:50|9174.3|9164.3|9170.3|9160.3|9174.3|9164.3|9170.3|9160.3|8
1633590360000|2021-10-07 07:06:00|9170.8|9160.8|9170.8|9160.8|9172|9162|9170.3|9160.3|8
1633590370000|2021-10-07 07:06:10|9170.5|9160.5|9170.8|9160.8|9170.8|9160.8|9170.3|9160.3|3
1633590380000|2021-10-07 07:06:20|9171|9161|9170.5|9160.5|9171|9161|9170.5|9160.5|3
1633590390000|2021-10-07 07:06:30|9170.3|9160.3|9170|9160|9170.3|9160.3|9170|9160|2
1633590400000|2021-10-07 07:06:40|9171.3|9161.3|9174.3|9164.3|9174.3|9164.3|9171.3|9161.3|7
1633590410000|2021-10-07 07:06:50|9174|9164|9173|9163|9174.3|9164.3|9172.8|9162.8|10
1633590420000|2021-10-07 07:07:00|9172.5|9162.5|9174.3|9164.3|9175|9165|9172.5|9162.5|11
1633590430000|2021-10-07 07:07:10|9174|9164|9173.8|9163.8|9174.3|9164.3|9173.3|9163.3|5
1633590450000|2021-10-07 07:07:30|9175|9165|9176.3|9166.3|9176.3|9166.3|9175|9165|6
1633590460000|2021-10-07 07:07:40|9176.5|9166.5|9176|9166|9176.5|9166.5|9176|9166|2
1633590470000|2021-10-07 07:07:50|9175.3|9165.3|9174.8|9164.8|9175.3|9165.3|9174.8|9164.8|2
1633590480000|2021-10-07 07:08:00|9175.6|9165.6|9176|9166|9176|9166|9175.6|9165.6|2
1633590500000|2021-10-07 07:08:20|9175.5|9165.5|9171.5|9161.5|9175.5|9165.5|9171.3|9161.3|12
1633590520000|2021-10-07 07:08:40|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|1
1633590530000|2021-10-07 07:08:50|9171|9161|9171.3|9161.3|9171.3|9161.3|9171|9161|2
1633590540000|2021-10-07 07:09:00|9171.5|9161.5|9175.3|9165.3|9175.3|9165.3|9171.5|9161.5|9
1633590550000|2021-10-07 07:09:10|9175.5|9165.5|9175.8|9165.8|9175.8|9165.8|9175.5|9165.5|2
1633590560000|2021-10-07 07:09:20|9175.5|9165.5|9173.8|9163.8|9175.5|9165.5|9173.8|9163.8|3
1633590570000|2021-10-07 07:09:30|9173.5|9163.5|9173|9163|9173.8|9163.8|9173|9163|5
1633590580000|2021-10-07 07:09:40|9173.3|9163.3|9173|9163|9173.3|9163.3|9173|9163|2
1633590590000|2021-10-07 07:09:50|9173.3|9163.3|9175.3|9165.3|9175.3|9165.3|9173.3|9163.3|3
1633590600000|2021-10-07 07:10:00|9175.8|9165.8|9178|9168|9179|9169|9175.8|9165.8|11
1633590610000|2021-10-07 07:10:10|9177.8|9167.8|9174.3|9164.3|9178.3|9168.3|9174.3|9164.3|5
1633590620000|2021-10-07 07:10:20|9174.5|9164.5|9181.3|9171.3|9181.6|9171.6|9174.5|9164.5|6
1633590630000|2021-10-07 07:10:30|9181.4|9171.4|9181|9171|9181.5|9171.5|9181|9171|4
1633590640000|2021-10-07 07:10:40|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|9181.3|9171.3|1
1633590650000|2021-10-07 07:10:50|9180.5|9170.5|9179.5|9169.5|9180.5|9170.5|9179.5|9169.5|4
1633590660000|2021-10-07 07:11:00|9178.5|9168.5|9174.5|9164.5|9178.5|9168.5|9174.3|9164.3|8
1633590670000|2021-10-07 07:11:10|9174.3|9164.3|9171.5|9161.5|9174.5|9164.5|9171.4|9161.4|13
1633590680000|2021-10-07 07:11:20|9171.4|9161.4|9171.6|9161.6|9171.6|9161.6|9171.4|9161.4|2
1633590690000|2021-10-07 07:11:30|9171.8|9161.8|9171.3|9161.3|9171.8|9161.8|9171.3|9161.3|3
1633590700000|2021-10-07 07:11:40|9171.5|9161.5|9171.5|9161.5|9171.5|9161.5|9171.5|9161.5|1
1633590710000|2021-10-07 07:11:50|9171|9161|9172.3|9162.3|9172.3|9162.3|9171|9161|3
1633590720000|2021-10-07 07:12:00|9172|9162|9172.8|9162.8|9172.8|9162.8|9172|9162|6
1633590730000|2021-10-07 07:12:10|9172|9162|9172.8|9162.8|9172.8|9162.8|9171.5|9161.5|10
1633590740000|2021-10-07 07:12:20|9172.5|9162.5|9172|9162|9172.8|9162.8|9172|9162|7
1633590750000|2021-10-07 07:12:30|9172.5|9162.5|9172.3|9162.3|9172.5|9162.5|9172|9162|5
1633590760000|2021-10-07 07:12:40|9172.5|9162.5|9172.5|9162.5|9172.5|9162.5|9172|9162|5
1633590770000|2021-10-07 07:12:50|9172.3|9162.3|9176.3|9166.3|9176.3|9166.3|9172|9162|7
1633590780000|2021-10-07 07:13:00|9176|9166|9177.3|9167.3|9177.3|9167.3|9176|9166|4
1633590790000|2021-10-07 07:13:10|9178.1|9168.1|9178.3|9168.3|9178.3|9168.3|9178.1|9168.1|2
1633590800000|2021-10-07 07:13:20|9178.5|9168.5|9179.5|9169.5|9181|9171|9178.5|9168.5|5
1633590810000|2021-10-07 07:13:30|9180.3|9170.3|9180.5|9170.5|9180.5|9170.5|9180.3|9170.3|2
1633590820000|2021-10-07 07:13:40|9180.3|9170.3|9180|9170|9180.3|9170.3|9180|9170|2
1633590850000|2021-10-07 07:14:10|9179.8|9169.8|9179.5|9169.5|9179.8|9169.8|9177.5|9167.5|7
1633590860000|2021-10-07 07:14:20|9178.5|9168.5|9176.4|9166.4|9178.5|9168.5|9176.4|9166.4|3
1633590870000|2021-10-07 07:14:30|9176.5|9166.5|9176.5|9166.5|9176.5|9166.5|9176.4|9166.4|3
1633590880000|2021-10-07 07:14:40|9176.3|9166.3|9175.8|9165.8|9176.3|9166.3|9175.8|9165.8|2
1633590890000|2021-10-07 07:14:50|9175.3|9165.3|9175.3|9165.3|9175.5|9165.5|9174.8|9164.8|5
1633590900000|2021-10-07 07:15:00|9176.3|9166.3|9176.8|9166.8|9177.3|9167.3|9176.3|9166.3|6
1633590910000|2021-10-07 07:15:10|9177|9167|9177.5|9167.5|9177.8|9167.8|9177|9167|5
1633590930000|2021-10-07 07:15:30|9178|9168|9176.8|9166.8|9178.3|9168.3|9176.8|9166.8|5
1633590940000|2021-10-07 07:15:40|9176.3|9166.3|9175.5|9165.5|9176.3|9166.3|9175.5|9165.5|3
1633590950000|2021-10-07 07:15:50|9175.3|9165.3|9175.3|9165.3|9175.3|9165.3|9175.3|9165.3|1
1633590960000|2021-10-07 07:16:00|9175.5|9165.5|9175.5|9165.5|9175.5|9165.5|9175|9165|4
1633590970000|2021-10-07 07:16:10|9176.5|9166.5|9176.5|9166.5|9176.5|9166.5|9176.5|9166.5|1
1633590990000|2021-10-07 07:16:30|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|1
1633591000000|2021-10-07 07:16:40|9176.3|9166.3|9176.3|9166.3|9176.5|9166.5|9176.3|9166.3|3
1633591010000|2021-10-07 07:16:50|9176.5|9166.5|9176.3|9166.3|9176.5|9166.5|9176.3|9166.3|2
1633591020000|2021-10-07 07:17:00|9175|9165|9174|9164|9176|9166|9174|9164|7
1633591030000|2021-10-07 07:17:10|9174.3|9164.3|9171|9161|9174.3|9164.3|9171|9161|3
1633591040000|2021-10-07 07:17:20|9170.5|9160.5|9170.3|9160.3|9170.5|9160.5|9170.3|9160.3|2
1633591050000|2021-10-07 07:17:30|9169.8|9159.8|9169|9159|9170|9160|9169|9159|4
1633591060000|2021-10-07 07:17:40|9168.8|9158.8|9168.8|9158.8|9168.8|9158.8|9168.8|9158.8|1
1633591070000|2021-10-07 07:17:50|9168.5|9158.5|9168.5|9158.5|9168.5|9158.5|9168.5|9158.5|1
1633591080000|2021-10-07 07:18:00|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|9170.3|9160.3|7
1633591090000|2021-10-07 07:18:10|9170.5|9160.5|9170.5|9160.5|9170.8|9160.8|9170.5|9160.5|5
1633591100000|2021-10-07 07:18:20|9171.3|9161.3|9170.5|9160.5|9171.3|9161.3|9170.5|9160.5|4
1633591110000|2021-10-07 07:18:30|9170.8|9160.8|9171.3|9161.3|9171.5|9161.5|9170.8|9160.8|4
1633591120000|2021-10-07 07:18:40|9171.5|9161.5|9169.9|9159.9|9171.5|9161.5|9169.9|9159.9|2
1633591130000|2021-10-07 07:18:50|9169.6|9159.6|9168.6|9158.6|9169.6|9159.6|9168.6|9158.6|6
1633591140000|2021-10-07 07:19:00|9168.8|9158.8|9166.5|9156.5|9168.8|9158.8|9166.5|9156.5|7
1633591150000|2021-10-07 07:19:10|9166.8|9156.8|9167.5|9157.5|9167.5|9157.5|9166.8|9156.8|3
1633591160000|2021-10-07 07:19:20|9167.3|9157.3|9167.5|9157.5|9167.8|9157.8|9167.3|9157.3|4
1633591170000|2021-10-07 07:19:30|9167.3|9157.3|9167|9157|9167.5|9157.5|9167|9157|3
1633591180000|2021-10-07 07:19:40|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|1
1633591200000|2021-10-07 07:20:00|9167|9157|9166.8|9156.8|9167|9157|9166.8|9156.8|2
1633591210000|2021-10-07 07:20:10|9166.5|9156.5|9171|9161|9171|9161|9166.5|9156.5|11
1633591220000|2021-10-07 07:20:20|9171.3|9161.3|9171.3|9161.3|9171.5|9161.5|9171|9161|6
1633591230000|2021-10-07 07:20:30|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|1
1633591240000|2021-10-07 07:20:40|9170.3|9160.3|9169.5|9159.5|9170.3|9160.3|9169.3|9159.3|3
1633591250000|2021-10-07 07:20:50|9169.8|9159.8|9169.5|9159.5|9169.8|9159.8|9169.5|9159.5|2
1633591260000|2021-10-07 07:21:00|9169|9159|9170|9160|9170|9160|9169|9159|4
1633591270000|2021-10-07 07:21:10|9169.5|9159.5|9168|9158|9169.5|9159.5|9167.3|9157.3|4
1633591280000|2021-10-07 07:21:20|9168.3|9158.3|9167.5|9157.5|9168.5|9158.5|9167.5|9157.5|4
1633591290000|2021-10-07 07:21:30|9166.8|9156.8|9167.5|9157.5|9167.8|9157.8|9166.8|9156.8|4
1633591300000|2021-10-07 07:21:40|9167.8|9157.8|9168.5|9158.5|9169|9159|9167.8|9157.8|9
1633591310000|2021-10-07 07:21:50|9168.3|9158.3|9168|9158|9168.8|9158.8|9167.5|9157.5|12
1633591320000|2021-10-07 07:22:00|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|9168|9158|5
1633591330000|2021-10-07 07:22:10|9168.5|9158.5|9167.8|9157.8|9168.5|9158.5|9167.8|9157.8|3
1633591340000|2021-10-07 07:22:20|9168.3|9158.3|9168.8|9158.8|9169|9159|9167.8|9157.8|12
1633591350000|2021-10-07 07:22:30|9169.5|9159.5|9168.8|9158.8|9169.5|9159.5|9168.8|9158.8|4
1633591360000|2021-10-07 07:22:40|9169.3|9159.3|9169.5|9159.5|9169.5|9159.5|9169.3|9159.3|2
1633591370000|2021-10-07 07:22:50|9169.8|9159.8|9171.3|9161.3|9171.3|9161.3|9169.8|9159.8|2
1633591380000|2021-10-07 07:23:00|9171|9161|9170.8|9160.8|9171|9161|9170.8|9160.8|2
1633591400000|2021-10-07 07:23:20|9170|9160|9168.8|9158.8|9170|9160|9168.3|9158.3|5
1633591410000|2021-10-07 07:23:30|9169|9159|9169|9159|9169|9159|9168.8|9158.8|3
1633591430000|2021-10-07 07:23:50|9168|9158|9168.5|9158.5|9169|9159|9168|9158|3
1633591450000|2021-10-07 07:24:10|9168|9158|9164.3|9154.3|9168|9158|9164.3|9154.3|3
1633591470000|2021-10-07 07:24:30|9163.8|9153.8|9160.5|9150.5|9163.8|9153.8|9160.3|9150.3|4
1633591480000|2021-10-07 07:24:40|9160.3|9150.3|9157.3|9147.3|9160.3|9150.3|9157.3|9147.3|8
1633591490000|2021-10-07 07:24:50|9157|9147|9157|9147|9157|9147|9156.8|9146.8|3
1633591510000|2021-10-07 07:25:10|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|9156|9146|5
1633591530000|2021-10-07 07:25:30|9155.4|9145.4|9152.9|9142.9|9155.4|9145.4|9152.9|9142.9|7
1633591540000|2021-10-07 07:25:40|9152.6|9142.6|9150.4|9140.4|9152.6|9142.6|9150.4|9140.4|4
1633591550000|2021-10-07 07:25:50|9150.5|9140.5|9150.5|9140.5|9150.5|9140.5|9150.5|9140.5|1
1633591560000|2021-10-07 07:26:00|9150.8|9140.8|9151|9141|9151|9141|9150.8|9140.8|2
1633591570000|2021-10-07 07:26:10|9151.3|9141.3|9151.5|9141.5|9151.5|9141.5|9151.3|9141.3|2
1633591580000|2021-10-07 07:26:20|9150.5|9140.5|9150.3|9140.3|9150.5|9140.5|9150.3|9140.3|2
1633591590000|2021-10-07 07:26:30|9150.5|9140.5|9150.3|9140.3|9150.5|9140.5|9150.3|9140.3|2
1633591600000|2021-10-07 07:26:40|9150|9140|9149.8|9139.8|9150.8|9140.8|9149.3|9139.3|7
1633591610000|2021-10-07 07:26:50|9149.5|9139.5|9148.5|9138.5|9149.5|9139.5|9148|9138|5
1633591620000|2021-10-07 07:27:00|9148.3|9138.3|9147.8|9137.8|9148.5|9138.5|9147.5|9137.5|7
1633591630000|2021-10-07 07:27:10|9146.3|9136.3|9144.9|9134.9|9146.3|9136.3|9144|9134|7
1633591640000|2021-10-07 07:27:20|9144.6|9134.6|9144.8|9134.8|9144.9|9134.9|9144.6|9134.6|4
1633591650000|2021-10-07 07:27:30|9145|9135|9148|9138|9148|9138|9145|9135|8
1633591660000|2021-10-07 07:27:40|9147.8|9137.8|9148|9138|9148|9138|9147.8|9137.8|6
1633591670000|2021-10-07 07:27:50|9148.3|9138.3|9149|9139|9149.8|9139.8|9148.3|9138.3|5
1633591680000|2021-10-07 07:28:00|9149.1|9139.1|9148.5|9138.5|9149.1|9139.1|9147.9|9137.9|6
1633591690000|2021-10-07 07:28:10|9148.3|9138.3|9148.3|9138.3|9148.5|9138.5|9148.3|9138.3|3
1633591700000|2021-10-07 07:28:20|9149.3|9139.3|9149|9139|9149.3|9139.3|9148.8|9138.8|3
1633591710000|2021-10-07 07:28:30|9149.3|9139.3|9149.3|9139.3|9149.3|9139.3|9149.3|9139.3|1
1633591720000|2021-10-07 07:28:40|9149|9139|9147.8|9137.8|9149|9139|9147.8|9137.8|4
1633591730000|2021-10-07 07:28:50|9147.3|9137.3|9147.5|9137.5|9147.8|9137.8|9147.3|9137.3|3
1633591740000|2021-10-07 07:29:00|9147.8|9137.8|9148.3|9138.3|9148.3|9138.3|9147.8|9137.8|5
1633591750000|2021-10-07 07:29:10|9148|9138|9148.3|9138.3|9149.8|9139.8|9148|9138|11
1633591760000|2021-10-07 07:29:20|9148.6|9138.6|9148.3|9138.3|9148.8|9138.8|9148.1|9138.1|7
1633591770000|2021-10-07 07:29:30|9148.5|9138.5|9148.8|9138.8|9148.8|9138.8|9148.5|9138.5|2
1633591780000|2021-10-07 07:29:40|9149|9139|9149|9139|9149|9139|9149|9139|1
1633591790000|2021-10-07 07:29:50|9148.8|9138.8|9148.3|9138.3|9148.8|9138.8|9148.3|9138.3|3
1633591800000|2021-10-07 07:30:00|9146.8|9136.8|9146|9136|9146.8|9136.8|9145.5|9135.5|5
1633591810000|2021-10-07 07:30:10|9146.3|9136.3|9148.3|9138.3|9148.3|9138.3|9146|9136|4
1633591820000|2021-10-07 07:30:20|9148.5|9138.5|9148.5|9138.5|9148.5|9138.5|9148.5|9138.5|1
1633591830000|2021-10-07 07:30:30|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|1
1633591840000|2021-10-07 07:30:40|9148.8|9138.8|9149.3|9139.3|9149.3|9139.3|9148.8|9138.8|2
1633591860000|2021-10-07 07:31:00|9148|9138|9145.8|9135.8|9148|9138|9145.5|9135.5|5
1633591870000|2021-10-07 07:31:10|9146|9136|9146|9136|9146|9136|9146|9136|1
1633591880000|2021-10-07 07:31:20|9145.8|9135.8|9146|9136|9146|9136|9145.8|9135.8|2
1633591890000|2021-10-07 07:31:30|9146.3|9136.3|9146.3|9136.3|9146.3|9136.3|9146|9136|3
1633591900000|2021-10-07 07:31:40|9146|9136|9146.3|9136.3|9146.3|9136.3|9146|9136|6
1633591910000|2021-10-07 07:31:50|9146.8|9136.8|9147|9137|9147|9137|9146.8|9136.8|2
1633591920000|2021-10-07 07:32:00|9146.8|9136.8|9148.5|9138.5|9148.5|9138.5|9146.8|9136.8|6
1633591930000|2021-10-07 07:32:10|9148.3|9138.3|9148.8|9138.8|9149.3|9139.3|9148.3|9138.3|5
1633591950000|2021-10-07 07:32:30|9149.3|9139.3|9149.3|9139.3|9149.8|9139.8|9149.3|9139.3|3
1633591960000|2021-10-07 07:32:40|9148|9138|9148.3|9138.3|9148.3|9138.3|9148|9138|2
1633591970000|2021-10-07 07:32:50|9147|9137|9148.3|9138.3|9148.3|9138.3|9147|9137|2
1633591980000|2021-10-07 07:33:00|9148|9138|9148.3|9138.3|9148.3|9138.3|9148|9138|2
1633591990000|2021-10-07 07:33:10|9148|9138|9148.3|9138.3|9148.3|9138.3|9148|9138|2
1633592000000|2021-10-07 07:33:20|9148|9138|9148|9138|9148.5|9138.5|9148|9138|3
1633592010000|2021-10-07 07:33:30|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|9148|9138|3
1633592020000|2021-10-07 07:33:40|9148|9138|9148|9138|9148.3|9138.3|9148|9138|5
1633592040000|2021-10-07 07:34:00|9147|9137|9147.5|9137.5|9147.5|9137.5|9146.8|9136.8|4
1633592060000|2021-10-07 07:34:20|9146.4|9136.4|9145.8|9135.8|9146.4|9136.4|9145.8|9135.8|2
1633592070000|2021-10-07 07:34:30|9147|9137|9146|9136|9147|9137|9146|9136|2
1633592080000|2021-10-07 07:34:40|9145.8|9135.8|9145.8|9135.8|9145.8|9135.8|9145.8|9135.8|1
1633592090000|2021-10-07 07:34:50|9146|9136|9144|9134|9146|9136|9143.8|9133.8|6
1633592100000|2021-10-07 07:35:00|9144.3|9134.3|9145|9135|9145|9135|9144.3|9134.3|3
1633592110000|2021-10-07 07:35:10|9145.3|9135.3|9145.8|9135.8|9146|9136|9145.3|9135.3|5
1633592130000|2021-10-07 07:35:30|9145.5|9135.5|9145.5|9135.5|9145.5|9135.5|9145.5|9135.5|1
1633592150000|2021-10-07 07:35:50|9145.3|9135.3|9145.8|9135.8|9146.3|9136.3|9145.3|9135.3|7
1633592160000|2021-10-07 07:36:00|9145|9135|9144.5|9134.5|9145|9135|9144|9134|5
1633592170000|2021-10-07 07:36:10|9144|9134|9143.3|9133.3|9144|9134|9143.3|9133.3|2
1633592190000|2021-10-07 07:36:30|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|1
1633592210000|2021-10-07 07:36:50|9143.8|9133.8|9143.8|9133.8|9144|9134|9143.8|9133.8|3
1633592220000|2021-10-07 07:37:00|9142.5|9132.5|9142.3|9132.3|9142.5|9132.5|9142.3|9132.3|2
1633592230000|2021-10-07 07:37:10|9142.4|9132.4|9142.5|9132.5|9142.8|9132.8|9142.3|9132.3|10
1633592240000|2021-10-07 07:37:20|9142|9132|9142|9132|9142.3|9132.3|9141.8|9131.8|10
1633592250000|2021-10-07 07:37:30|9142.3|9132.3|9142.3|9132.3|9142.5|9132.5|9142.3|9132.3|3
1633592260000|2021-10-07 07:37:40|9142.5|9132.5|9142.3|9132.3|9142.5|9132.5|9142.3|9132.3|2
1633592270000|2021-10-07 07:37:50|9142|9132|9142|9132|9142.3|9132.3|9142|9132|7
1633592300000|2021-10-07 07:38:20|9141.8|9131.8|9141.8|9131.8|9141.8|9131.8|9141.8|9131.8|1
1633592310000|2021-10-07 07:38:30|9141.3|9131.3|9141.3|9131.3|9141.3|9131.3|9141.3|9131.3|1
1633592320000|2021-10-07 07:38:40|9141.8|9131.8|9141.8|9131.8|9141.8|9131.8|9141.5|9131.5|3
1633592330000|2021-10-07 07:38:50|9142|9132|9142|9132|9142.3|9132.3|9142|9132|7
1633592340000|2021-10-07 07:39:00|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|1
1633592350000|2021-10-07 07:39:10|9143.3|9133.3|9142.3|9132.3|9143.3|9133.3|9142.3|9132.3|2
1633592370000|2021-10-07 07:39:30|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|1
1633592390000|2021-10-07 07:39:50|9142.3|9132.3|9142.5|9132.5|9142.5|9132.5|9142.3|9132.3|2
1633592400000|2021-10-07 07:40:00|9142.3|9132.3|9141.8|9131.8|9142.3|9132.3|9141.8|9131.8|3
1633592410000|2021-10-07 07:40:10|9142|9132|9141.8|9131.8|9142|9132|9141.8|9131.8|2
1633592420000|2021-10-07 07:40:20|9141.5|9131.5|9141.5|9131.5|9141.5|9131.5|9141.5|9131.5|1
1633592450000|2021-10-07 07:40:50|9142|9132|9141.5|9131.5|9142.5|9132.5|9141.5|9131.5|6
1633592460000|2021-10-07 07:41:00|9141.3|9131.3|9141.3|9131.3|9141.3|9131.3|9141.3|9131.3|1
1633592520000|2021-10-07 07:42:00|9141.5|9131.5|9141.5|9131.5|9141.5|9131.5|9141.5|9131.5|1
1633592530000|2021-10-07 07:42:10|9141.8|9131.8|9141.3|9131.3|9142.8|9132.8|9141.3|9131.3|4
1633592570000|2021-10-07 07:42:50|9141|9131|9141|9131|9141|9131|9141|9131|1
1633592590000|2021-10-07 07:43:10|9141.5|9131.5|9141.5|9131.5|9142|9132|9141.5|9131.5|4
1633592600000|2021-10-07 07:43:20|9141|9131|9141|9131|9141|9131|9141|9131|1
1633592630000|2021-10-07 07:43:50|9140|9130|9139.1|9129.1|9140|9130|9139.1|9129.1|2
1633592640000|2021-10-07 07:44:00|9138.9|9128.9|9138.3|9128.3|9138.9|9128.9|9138.3|9128.3|3
1633592650000|2021-10-07 07:44:10|9138|9128|9138|9128|9138|9128|9138|9128|1
1633592660000|2021-10-07 07:44:20|9138.8|9128.8|9138.3|9128.3|9138.8|9128.8|9137.3|9127.3|4
1633592680000|2021-10-07 07:44:40|9138|9128|9138.3|9128.3|9138.3|9128.3|9138|9128|2
1633592690000|2021-10-07 07:44:50|9137.3|9127.3|9137.5|9127.5|9137.5|9127.5|9137.3|9127.3|2
1633592700000|2021-10-07 07:45:00|9137|9127|9133.5|9123.5|9137|9127|9133.5|9123.5|3
1633592720000|2021-10-07 07:45:20|9133.8|9123.8|9133.5|9123.5|9134.8|9124.8|9133.5|9123.5|4
1633592730000|2021-10-07 07:45:30|9133.3|9123.3|9131.3|9121.3|9133.3|9123.3|9131.3|9121.3|5
1633592740000|2021-10-07 07:45:40|9130.8|9120.8|9132.5|9122.5|9132.5|9122.5|9130.8|9120.8|3
1633592750000|2021-10-07 07:45:50|9132.8|9122.8|9132.8|9122.8|9132.8|9122.8|9132.8|9122.8|1
1633592760000|2021-10-07 07:46:00|9132.5|9122.5|9132|9122|9132.5|9122.5|9131.8|9121.8|6
1633592780000|2021-10-07 07:46:20|9131.5|9121.5|9131.8|9121.8|9131.8|9121.8|9131.5|9121.5|2
1633592790000|2021-10-07 07:46:30|9132|9122|9131.5|9121.5|9132|9122|9131.5|9121.5|2
1633592800000|2021-10-07 07:46:40|9131.8|9121.8|9132|9122|9132.3|9122.3|9131.5|9121.5|6
1633592820000|2021-10-07 07:47:00|9132.5|9122.5|9132.8|9122.8|9132.8|9122.8|9132.5|9122.5|2
1633592830000|2021-10-07 07:47:10|9132.5|9122.5|9132.5|9122.5|9132.5|9122.5|9132.5|9122.5|1
1633592840000|2021-10-07 07:47:20|9132.3|9122.3|9131.8|9121.8|9132.3|9122.3|9131.3|9121.3|7
1633592850000|2021-10-07 07:47:30|9131.3|9121.3|9131.3|9121.3|9131.3|9121.3|9131.3|9121.3|1
1633592860000|2021-10-07 07:47:40|9131.5|9121.5|9131.3|9121.3|9131.5|9121.5|9131.3|9121.3|2
1633592870000|2021-10-07 07:47:50|9131.5|9121.5|9125.5|9115.5|9131.8|9121.8|9125.5|9115.5|8
1633592880000|2021-10-07 07:48:00|9126|9116|9126.5|9116.5|9127.3|9117.3|9126|9116|5
1633592890000|2021-10-07 07:48:10|9126.4|9116.4|9126.3|9116.3|9126.5|9116.5|9125.9|9115.9|4
1633592900000|2021-10-07 07:48:20|9126|9116|9126.8|9116.8|9127|9117|9126|9116|7
1633592910000|2021-10-07 07:48:30|9127|9117|9127.8|9117.8|9127.8|9117.8|9126.8|9116.8|6
1633592920000|2021-10-07 07:48:40|9128.3|9118.3|9128|9118|9128.3|9118.3|9128|9118|2
1633592930000|2021-10-07 07:48:50|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|1
1633592960000|2021-10-07 07:49:20|9128|9118|9128.3|9118.3|9128.3|9118.3|9128|9118|2
1633592970000|2021-10-07 07:49:30|9128.8|9118.8|9131.4|9121.4|9131.4|9121.4|9128.8|9118.8|4
1633592980000|2021-10-07 07:49:40|9131.6|9121.6|9131.4|9121.4|9131.6|9121.6|9131.4|9121.4|2
1633592990000|2021-10-07 07:49:50|9131|9121|9133.5|9123.5|9133.8|9123.8|9130.8|9120.8|8
1633593000000|2021-10-07 07:50:00|9133.8|9123.8|9133.5|9123.5|9133.8|9123.8|9133.5|9123.5|2
1633593010000|2021-10-07 07:50:10|9134.3|9124.3|9139|9129|9139|9129|9134.3|9124.3|13
1633593020000|2021-10-07 07:50:20|9139.5|9129.5|9140.5|9130.5|9140.5|9130.5|9139.5|9129.5|4
1633593030000|2021-10-07 07:50:30|9139.4|9129.4|9138.6|9128.6|9139.4|9129.4|9138.6|9128.6|3
1633593040000|2021-10-07 07:50:40|9138.4|9128.4|9136.3|9126.3|9138.4|9128.4|9135.8|9125.8|6
1633593060000|2021-10-07 07:51:00|9137.3|9127.3|9136.8|9126.8|9137.3|9127.3|9136.5|9126.5|3
1633593070000|2021-10-07 07:51:10|9137.3|9127.3|9137.3|9127.3|9137.3|9127.3|9137.3|9127.3|1
1633593080000|2021-10-07 07:51:20|9137.8|9127.8|9137.5|9127.5|9139.3|9129.3|9137.5|9127.5|7
1633593100000|2021-10-07 07:51:40|9137.8|9127.8|9137|9127|9137.8|9127.8|9137|9127|3
1633593110000|2021-10-07 07:51:50|9136.8|9126.8|9133|9123|9136.8|9126.8|9133|9123|8
1633593120000|2021-10-07 07:52:00|9132.8|9122.8|9132.3|9122.3|9132.8|9122.8|9132|9122|3
1633593130000|2021-10-07 07:52:10|9132|9122|9131.5|9121.5|9132|9122|9131.5|9121.5|2
1633593140000|2021-10-07 07:52:20|9130.3|9120.3|9127.8|9117.8|9130.3|9120.3|9127.8|9117.8|2
1633593150000|2021-10-07 07:52:30|9127.5|9117.5|9124.3|9114.3|9127.5|9117.5|9124.3|9114.3|5
1633593160000|2021-10-07 07:52:40|9124|9114|9124|9114|9124|9114|9124|9114|1
1633593170000|2021-10-07 07:52:50|9124.3|9114.3|9129|9119|9129|9119|9124.3|9114.3|4
1633593180000|2021-10-07 07:53:00|9128.3|9118.3|9126.8|9116.8|9128.3|9118.3|9126.8|9116.8|4
1633593190000|2021-10-07 07:53:10|9125.8|9115.8|9129.8|9119.8|9129.8|9119.8|9125.8|9115.8|2
1633593200000|2021-10-07 07:53:20|9129.6|9119.6|9129.5|9119.5|9130|9120|9129.5|9119.5|4
1633593210000|2021-10-07 07:53:30|9129.8|9119.8|9130.3|9120.3|9130.3|9120.3|9129.8|9119.8|2
1633593220000|2021-10-07 07:53:40|9130|9120|9129.8|9119.8|9130|9120|9129.3|9119.3|4
1633593230000|2021-10-07 07:53:50|9130.3|9120.3|9129.6|9119.6|9130.3|9120.3|9129|9119|4
1633593240000|2021-10-07 07:54:00|9129.5|9119.5|9127.3|9117.3|9129.5|9119.5|9126.5|9116.5|8
1633593250000|2021-10-07 07:54:10|9127.5|9117.5|9127.3|9117.3|9127.5|9117.5|9127.3|9117.3|2
1633593260000|2021-10-07 07:54:20|9127.5|9117.5|9127|9117|9127.5|9117.5|9127|9117|3
1633593270000|2021-10-07 07:54:30|9127.3|9117.3|9128|9118|9128|9118|9127.3|9117.3|12
1633593290000|2021-10-07 07:54:50|9128.3|9118.3|9132|9122|9132|9122|9128.3|9118.3|3
1633593300000|2021-10-07 07:55:00|9132.3|9122.3|9132|9122|9132.8|9122.8|9131.8|9121.8|5
1633593310000|2021-10-07 07:55:10|9131.8|9121.8|9132|9122|9132|9122|9131.8|9121.8|2
1633593320000|2021-10-07 07:55:20|9132.3|9122.3|9135.3|9125.3|9135.3|9125.3|9132.3|9122.3|4
1633593340000|2021-10-07 07:55:40|9135|9125|9134|9124|9135|9125|9134|9124|6
1633593350000|2021-10-07 07:55:50|9132.5|9122.5|9132.6|9122.6|9132.9|9122.9|9132|9122|5
1633593360000|2021-10-07 07:56:00|9132.5|9122.5|9130.3|9120.3|9132.5|9122.5|9129.5|9119.5|6
1633593370000|2021-10-07 07:56:10|9130|9120|9126.8|9116.8|9130|9120|9126.8|9116.8|4
1633593380000|2021-10-07 07:56:20|9127|9117|9127.5|9117.5|9128.3|9118.3|9127|9117|7
1633593390000|2021-10-07 07:56:30|9127.8|9117.8|9127.3|9117.3|9128.5|9118.5|9127.3|9117.3|4
1633593400000|2021-10-07 07:56:40|9127.5|9117.5|9127.3|9117.3|9128.5|9118.5|9127.3|9117.3|6
1633593410000|2021-10-07 07:56:50|9126.5|9116.5|9127|9117|9127|9117|9125.5|9115.5|10
1633593420000|2021-10-07 07:57:00|9127.8|9117.8|9125.5|9115.5|9129.5|9119.5|9125.5|9115.5|5
1633593430000|2021-10-07 07:57:10|9125.8|9115.8|9125.8|9115.8|9125.8|9115.8|9125.8|9115.8|1
1633593440000|2021-10-07 07:57:20|9125.5|9115.5|9126.8|9116.8|9127|9117|9125.5|9115.5|5
1633593450000|2021-10-07 07:57:30|9127|9117|9126.3|9116.3|9127|9117|9126|9116|6
1633593460000|2021-10-07 07:57:40|9126.5|9116.5|9128.3|9118.3|9128.3|9118.3|9126.5|9116.5|2
1633593470000|2021-10-07 07:57:50|9126.4|9116.4|9128.5|9118.5|9128.5|9118.5|9121.4|9111.4|11
1633593480000|2021-10-07 07:58:00|9128.8|9118.8|9130.5|9120.5|9130.5|9120.5|9128.8|9118.8|5
1633593490000|2021-10-07 07:58:10|9129|9119|9126.8|9116.8|9129|9119|9126.8|9116.8|7
1633593500000|2021-10-07 07:58:20|9126.5|9116.5|9126.5|9116.5|9126.5|9116.5|9126.5|9116.5|1
1633593520000|2021-10-07 07:58:40|9126|9116|9124.8|9114.8|9126|9116|9124.8|9114.8|2
1633593530000|2021-10-07 07:58:50|9124.5|9114.5|9124.5|9114.5|9124.5|9114.5|9124.5|9114.5|1
1633593540000|2021-10-07 07:59:00|9124.3|9114.3|9124.8|9114.8|9125.3|9115.3|9124.3|9114.3|4
1633593550000|2021-10-07 07:59:10|9124.5|9114.5|9124.3|9114.3|9124.5|9114.5|9124.3|9114.3|2
1633593560000|2021-10-07 07:59:20|9123.8|9113.8|9123.3|9113.3|9123.8|9113.8|9123.3|9113.3|2
1633593570000|2021-10-07 07:59:30|9123.5|9113.5|9124|9114|9124|9114|9123.5|9113.5|2
1633593580000|2021-10-07 07:59:40|9123.8|9113.8|9123.5|9113.5|9124|9114|9123.5|9113.5|4
1633593590000|2021-10-07 07:59:50|9124|9114|9123.3|9113.3|9124|9114|9123.3|9113.3|4
1633593600000|2021-10-07 08:00:00|9123.5|9113.5|9126.5|9116.5|9126.5|9116.5|9123.5|9113.5|4
1633593610000|2021-10-07 08:00:10|9126.3|9116.3|9129.8|9119.8|9129.8|9119.8|9126.3|9116.3|5
1633593620000|2021-10-07 08:00:20|9130.3|9120.3|9133.3|9123.3|9133.8|9123.8|9130.3|9120.3|4
1633593630000|2021-10-07 08:00:30|9134|9124|9134|9124|9134.3|9124.3|9133.8|9123.8|5
1633593640000|2021-10-07 08:00:40|9133.8|9123.8|9127.3|9117.3|9134|9124|9127.3|9117.3|12
1633593650000|2021-10-07 08:00:50|9127.5|9117.5|9123|9113|9127.5|9117.5|9123|9113|8
1633593660000|2021-10-07 08:01:00|9122.5|9112.5|9120.8|9110.8|9122.8|9112.8|9120.8|9110.8|7
1633593670000|2021-10-07 08:01:10|9119.8|9109.8|9120.8|9110.8|9120.8|9110.8|9119.8|9109.8|2
1633593680000|2021-10-07 08:01:20|9120.5|9110.5|9120.5|9110.5|9121.3|9111.3|9120|9110|9
1633593700000|2021-10-07 08:01:40|9120.8|9110.8|9121.3|9111.3|9121.3|9111.3|9120.8|9110.8|2
1633593710000|2021-10-07 08:01:50|9121.5|9111.5|9121.8|9111.8|9122|9112|9121.5|9111.5|3
1633593720000|2021-10-07 08:02:00|9122.3|9112.3|9122.5|9112.5|9123.3|9113.3|9122.3|9112.3|8
1633593740000|2021-10-07 08:02:20|9122.8|9112.8|9122.5|9112.5|9123|9113|9122.5|9112.5|3
1633593750000|2021-10-07 08:02:30|9123|9113|9124|9114|9124.5|9114.5|9123|9113|4
1633593760000|2021-10-07 08:02:40|9124.3|9114.3|9125.5|9115.5|9125.5|9115.5|9124.3|9114.3|4
1633593770000|2021-10-07 08:02:50|9125.8|9115.8|9125.5|9115.5|9125.8|9115.8|9125.5|9115.5|2
1633593780000|2021-10-07 08:03:00|9125.3|9115.3|9124|9114|9126|9116|9123.8|9113.8|10
1633593790000|2021-10-07 08:03:10|9123.8|9113.8|9124.3|9114.3|9124.5|9114.5|9123.5|9113.5|6
1633593810000|2021-10-07 08:03:30|9124.5|9114.5|9125.3|9115.3|9125.5|9115.5|9123.8|9113.8|11
1633593820000|2021-10-07 08:03:40|9125|9115|9125.3|9115.3|9125.3|9115.3|9125|9115|4
1633593830000|2021-10-07 08:03:50|9125|9115|9124|9114|9125|9115|9123.8|9113.8|3
1633593840000|2021-10-07 08:04:00|9123.8|9113.8|9123.3|9113.3|9123.8|9113.8|9123.3|9113.3|3
1633593850000|2021-10-07 08:04:10|9123.5|9113.5|9123|9113|9123.5|9113.5|9123|9113|3
1633593860000|2021-10-07 08:04:20|9123.3|9113.3|9125.3|9115.3|9125.3|9115.3|9123.3|9113.3|7
1633593870000|2021-10-07 08:04:30|9126|9116|9127|9117|9127|9117|9126|9116|3
1633593900000|2021-10-07 08:05:00|9127.8|9117.8|9128.3|9118.3|9128.3|9118.3|9127.8|9117.8|3
1633593910000|2021-10-07 08:05:10|9128.5|9118.5|9132.4|9122.4|9133.3|9123.3|9128.5|9118.5|7
1633593930000|2021-10-07 08:05:30|9133.4|9123.4|9135|9125|9135|9125|9133.4|9123.4|3
1633593940000|2021-10-07 08:05:40|9134.5|9124.5|9136|9126|9136|9126|9134.5|9124.5|5
1633593950000|2021-10-07 08:05:50|9136.3|9126.3|9136.5|9126.5|9136.5|9126.5|9136.3|9126.3|2
1633593960000|2021-10-07 08:06:00|9136.3|9126.3|9137.5|9127.5|9137.8|9127.8|9136.3|9126.3|5
1633593970000|2021-10-07 08:06:10|9137.6|9127.6|9140|9130|9140|9130|9137.3|9127.3|4
1633593980000|2021-10-07 08:06:20|9140.5|9130.5|9138.3|9128.3|9141.5|9131.5|9138.3|9128.3|5
1633593990000|2021-10-07 08:06:30|9138.8|9128.8|9138.3|9128.3|9139|9129|9138.3|9128.3|5
1633594000000|2021-10-07 08:06:40|9138.8|9128.8|9138.3|9128.3|9138.8|9128.8|9138.3|9128.3|3
1633594010000|2021-10-07 08:06:50|9137.8|9127.8|9137.8|9127.8|9137.8|9127.8|9137.8|9127.8|1
1633594020000|2021-10-07 08:07:00|9138.3|9128.3|9138.8|9128.8|9138.8|9128.8|9138.3|9128.3|2
1633594030000|2021-10-07 08:07:10|9138.3|9128.3|9140.5|9130.5|9140.5|9130.5|9138|9128|5
1633594050000|2021-10-07 08:07:30|9140.3|9130.3|9140.3|9130.3|9140.3|9130.3|9140.3|9130.3|1
1633594060000|2021-10-07 08:07:40|9140|9130|9139.5|9129.5|9140|9130|9139.3|9129.3|4
1633594070000|2021-10-07 08:07:50|9139.8|9129.8|9140.8|9130.8|9140.8|9130.8|9139.8|9129.8|5
1633594080000|2021-10-07 08:08:00|9141|9131|9141|9131|9141|9131|9141|9131|1
1633594090000|2021-10-07 08:08:10|9140.5|9130.5|9137.5|9127.5|9140.5|9130.5|9137.5|9127.5|6
1633594100000|2021-10-07 08:08:20|9137|9127|9137.8|9127.8|9137.8|9127.8|9137|9127|3
1633594110000|2021-10-07 08:08:30|9137.5|9127.5|9137.5|9127.5|9137.5|9127.5|9137.5|9127.5|1
1633594120000|2021-10-07 08:08:40|9137.8|9127.8|9138|9128|9138|9128|9137.3|9127.3|6
1633594130000|2021-10-07 08:08:50|9137.8|9127.8|9138|9128|9138|9128|9137.8|9127.8|4
1633594140000|2021-10-07 08:09:00|9137.8|9127.8|9135.8|9125.8|9138|9128|9135.3|9125.3|10
1633594150000|2021-10-07 08:09:10|9136|9126|9135.8|9125.8|9136|9126|9135.8|9125.8|2
1633594160000|2021-10-07 08:09:20|9135.3|9125.3|9135|9125|9135.3|9125.3|9134.5|9124.5|4
1633594170000|2021-10-07 08:09:30|9134.5|9124.5|9135.3|9125.3|9135.3|9125.3|9134.3|9124.3|7
1633594180000|2021-10-07 08:09:40|9135|9125|9135|9125|9135|9125|9135|9125|1
1633594190000|2021-10-07 08:09:50|9135.3|9125.3|9135.5|9125.5|9135.8|9125.8|9134.8|9124.8|4
1633594200000|2021-10-07 08:10:00|9135.3|9125.3|9134|9124|9135.3|9125.3|9134|9124|11
1633594210000|2021-10-07 08:10:10|9134.3|9124.3|9134.5|9124.5|9134.5|9124.5|9134.3|9124.3|2
1633594220000|2021-10-07 08:10:20|9134.8|9124.8|9134.8|9124.8|9134.8|9124.8|9134.8|9124.8|1
1633594230000|2021-10-07 08:10:30|9135|9125|9136|9126|9136.5|9126.5|9135|9125|4
1633594240000|2021-10-07 08:10:40|9135.5|9125.5|9136.3|9126.3|9136.3|9126.3|9135.5|9125.5|4
1633594250000|2021-10-07 08:10:50|9135.5|9125.5|9133|9123|9135.5|9125.5|9132.8|9122.8|11
1633594260000|2021-10-07 08:11:00|9133.3|9123.3|9132.3|9122.3|9133.3|9123.3|9132.3|9122.3|8
1633594270000|2021-10-07 08:11:10|9132|9122|9132.3|9122.3|9132.3|9122.3|9132|9122|2
1633594280000|2021-10-07 08:11:20|9132|9122|9132|9122|9132|9122|9132|9122|1
1633594290000|2021-10-07 08:11:30|9132.3|9122.3|9133.5|9123.5|9133.5|9123.5|9132.3|9122.3|3
1633594310000|2021-10-07 08:11:50|9134|9124|9134.5|9124.5|9134.8|9124.8|9134|9124|3
1633594320000|2021-10-07 08:12:00|9134|9124|9133.5|9123.5|9134|9124|9133.5|9123.5|3
1633594330000|2021-10-07 08:12:10|9133.8|9123.8|9133.8|9123.8|9133.8|9123.8|9133.8|9123.8|1
1633594340000|2021-10-07 08:12:20|9133.5|9123.5|9132.8|9122.8|9133.5|9123.5|9132.8|9122.8|2
1633594350000|2021-10-07 08:12:30|9133.5|9123.5|9133.5|9123.5|9133.5|9123.5|9133.5|9123.5|1
1633594360000|2021-10-07 08:12:40|9133.3|9123.3|9132.8|9122.8|9133.5|9123.5|9132.8|9122.8|3
1633594400000|2021-10-07 08:13:20|9134|9124|9133.8|9123.8|9134.3|9124.3|9133.5|9123.5|5
1633594420000|2021-10-07 08:13:40|9133.5|9123.5|9133.5|9123.5|9134|9124|9133.3|9123.3|5
1633594440000|2021-10-07 08:14:00|9132.8|9122.8|9133|9123|9133|9123|9132.8|9122.8|2
1633594480000|2021-10-07 08:14:40|9134|9124|9134|9124|9134|9124|9134|9124|1
1633594500000|2021-10-07 08:15:00|9133.5|9123.5|9133.3|9123.3|9134|9124|9133.3|9123.3|5
1633594510000|2021-10-07 08:15:10|9133.8|9123.8|9134|9124|9134|9124|9133.8|9123.8|2
1633594530000|2021-10-07 08:15:30|9135|9125|9134.8|9124.8|9135|9125|9134.8|9124.8|2
1633594540000|2021-10-07 08:15:40|9134.5|9124.5|9134.3|9124.3|9134.5|9124.5|9134.3|9124.3|2
1633594560000|2021-10-07 08:16:00|9134|9124|9133.8|9123.8|9134|9124|9133|9123|4
1633594570000|2021-10-07 08:16:10|9134|9124|9134|9124|9134|9124|9134|9124|1
1633594580000|2021-10-07 08:16:20|9133.3|9123.3|9135.8|9125.8|9135.8|9125.8|9133.3|9123.3|5
1633594590000|2021-10-07 08:16:30|9136.3|9126.3|9135.5|9125.5|9136.3|9126.3|9135.5|9125.5|7
1633594600000|2021-10-07 08:16:40|9135.8|9125.8|9135.5|9125.5|9135.8|9125.8|9135.3|9125.3|4
1633594620000|2021-10-07 08:17:00|9135|9125|9138|9128|9138|9128|9135|9125|7
1633594630000|2021-10-07 08:17:10|9138.5|9128.5|9142|9132|9142|9132|9138.5|9128.5|2
1633594640000|2021-10-07 08:17:20|9142.1|9132.1|9142.5|9132.5|9143.5|9133.5|9142.1|9132.1|12
1633594650000|2021-10-07 08:17:30|9142.3|9132.3|9142|9132|9142.3|9132.3|9140.8|9130.8|5
1633594660000|2021-10-07 08:17:40|9141.5|9131.5|9142.3|9132.3|9142.3|9132.3|9140.8|9130.8|7
1633594670000|2021-10-07 08:17:50|9142|9132|9141.8|9131.8|9142|9132|9141.8|9131.8|2
1633594680000|2021-10-07 08:18:00|9141.5|9131.5|9137.5|9127.5|9141.8|9131.8|9137.3|9127.3|14
1633594690000|2021-10-07 08:18:10|9137.3|9127.3|9137.5|9127.5|9137.5|9127.5|9137.3|9127.3|4
1633594700000|2021-10-07 08:18:20|9138.5|9128.5|9140.3|9130.3|9140.5|9130.5|9138.5|9128.5|5
1633594710000|2021-10-07 08:18:30|9140.5|9130.5|9140.5|9130.5|9140.5|9130.5|9140.3|9130.3|7
1633594720000|2021-10-07 08:18:40|9140.8|9130.8|9142|9132|9142|9132|9140.8|9130.8|3
1633594740000|2021-10-07 08:19:00|9141.5|9131.5|9141.3|9131.3|9141.5|9131.5|9140.3|9130.3|3
1633594750000|2021-10-07 08:19:10|9141|9131|9139|9129|9141|9131|9139|9129|5
1633594760000|2021-10-07 08:19:20|9138.5|9128.5|9139.9|9129.9|9139.9|9129.9|9138|9128|5
1633594770000|2021-10-07 08:19:30|9140.1|9130.1|9140.1|9130.1|9140.1|9130.1|9140.1|9130.1|1
1633594780000|2021-10-07 08:19:40|9141|9131|9141|9131|9141|9131|9141|9131|1
1633594790000|2021-10-07 08:19:50|9141.3|9131.3|9141.5|9131.5|9142|9132|9141.3|9131.3|3
1633594800000|2021-10-07 08:20:00|9141.8|9131.8|9142|9132|9142|9132|9141.3|9131.3|8
1633594810000|2021-10-07 08:20:10|9141.8|9131.8|9141|9131|9141.8|9131.8|9141|9131|5
1633594820000|2021-10-07 08:20:20|9141.9|9131.9|9143.8|9133.8|9144|9134|9141.9|9131.9|6
1633594830000|2021-10-07 08:20:30|9143.3|9133.3|9143.3|9133.3|9143.8|9133.8|9143|9133|4
1633594840000|2021-10-07 08:20:40|9142.5|9132.5|9143.3|9133.3|9143.3|9133.3|9142.5|9132.5|2
1633594850000|2021-10-07 08:20:50|9143.5|9133.5|9143.3|9133.3|9143.5|9133.5|9143.3|9133.3|2
1633594870000|2021-10-07 08:21:10|9143.5|9133.5|9144.5|9134.5|9144.8|9134.8|9142.8|9132.8|7
1633594880000|2021-10-07 08:21:20|9144.8|9134.8|9145|9135|9145|9135|9144.8|9134.8|2
1633594890000|2021-10-07 08:21:30|9144.8|9134.8|9145.3|9135.3|9145.5|9135.5|9144.8|9134.8|3
1633594900000|2021-10-07 08:21:40|9146.4|9136.4|9147.3|9137.3|9147.8|9137.8|9146.4|9136.4|7
1633594910000|2021-10-07 08:21:50|9148.1|9138.1|9147.8|9137.8|9148.1|9138.1|9147.8|9137.8|2
1633594920000|2021-10-07 08:22:00|9148.3|9138.3|9143.5|9133.5|9148.3|9138.3|9143.3|9133.3|8
1633594930000|2021-10-07 08:22:10|9143.3|9133.3|9143.3|9133.3|9144|9134|9143.3|9133.3|5
1633594940000|2021-10-07 08:22:20|9142.8|9132.8|9142.8|9132.8|9143|9133|9142.8|9132.8|3
1633594950000|2021-10-07 08:22:30|9143|9133|9143.3|9133.3|9143.3|9133.3|9142.8|9132.8|6
1633594960000|2021-10-07 08:22:40|9145.8|9135.8|9147.5|9137.5|9147.5|9137.5|9145.8|9135.8|4
1633594970000|2021-10-07 08:22:50|9147.3|9137.3|9147|9137|9147.5|9137.5|9147|9137|5
1633594980000|2021-10-07 08:23:00|9146.8|9136.8|9146.5|9136.5|9146.8|9136.8|9145.8|9135.8|7
1633594990000|2021-10-07 08:23:10|9146.8|9136.8|9145.3|9135.3|9147.3|9137.3|9145.3|9135.3|12
1633595000000|2021-10-07 08:23:20|9145|9135|9146.3|9136.3|9146.3|9136.3|9145|9135|6
1633595010000|2021-10-07 08:23:30|9146|9136|9146.8|9136.8|9146.8|9136.8|9145.8|9135.8|4
1633595030000|2021-10-07 08:23:50|9146.5|9136.5|9146.8|9136.8|9146.8|9136.8|9145.8|9135.8|5
1633595040000|2021-10-07 08:24:00|9146.5|9136.5|9146.5|9136.5|9147|9137|9145.3|9135.3|14
1633595050000|2021-10-07 08:24:10|9146.8|9136.8|9149|9139|9149|9139|9146.5|9136.5|9
1633595070000|2021-10-07 08:24:30|9148.8|9138.8|9149|9139|9149|9139|9148.8|9138.8|2
1633595090000|2021-10-07 08:24:50|9148.8|9138.8|9146.8|9136.8|9148.8|9138.8|9146.8|9136.8|6
1633595100000|2021-10-07 08:25:00|9146.5|9136.5|9143.3|9133.3|9146.5|9136.5|9143.3|9133.3|10
1633595110000|2021-10-07 08:25:10|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|1
1633595130000|2021-10-07 08:25:30|9143.8|9133.8|9143.8|9133.8|9143.8|9133.8|9143.8|9133.8|1
1633595140000|2021-10-07 08:25:40|9142.5|9132.5|9148|9138|9148.5|9138.5|9142.5|9132.5|5
1633595150000|2021-10-07 08:25:50|9148.3|9138.3|9148|9138|9148.3|9138.3|9148|9138|2
1633595160000|2021-10-07 08:26:00|9147.8|9137.8|9147.3|9137.3|9147.8|9137.8|9147.3|9137.3|2
1633595170000|2021-10-07 08:26:10|9147|9137|9147|9137|9147|9137|9147|9137|1
1633595180000|2021-10-07 08:26:20|9146.8|9136.8|9148|9138|9148.3|9138.3|9146.8|9136.8|6
1633595190000|2021-10-07 08:26:30|9147.8|9137.8|9148.3|9138.3|9148.3|9138.3|9147.8|9137.8|5
1633595200000|2021-10-07 08:26:40|9148|9138|9147.8|9137.8|9148.3|9138.3|9147.5|9137.5|6
1633595210000|2021-10-07 08:26:50|9148|9138|9148|9138|9148|9138|9148|9138|1
1633595220000|2021-10-07 08:27:00|9147.8|9137.8|9148.8|9138.8|9149.3|9139.3|9147.8|9137.8|7
1633595230000|2021-10-07 08:27:10|9148.3|9138.3|9147.8|9137.8|9148.3|9138.3|9147|9137|4
1633595240000|2021-10-07 08:27:20|9147.5|9137.5|9147.8|9137.8|9147.8|9137.8|9147.5|9137.5|8
1633595250000|2021-10-07 08:27:30|9148|9138|9148|9138|9148|9138|9148|9138|1
1633595260000|2021-10-07 08:27:40|9147.8|9137.8|9146.5|9136.5|9147.8|9137.8|9146.5|9136.5|3
1633595270000|2021-10-07 08:27:50|9146|9136|9145|9135|9146|9136|9144.5|9134.5|7
1633595280000|2021-10-07 08:28:00|9144.8|9134.8|9142.8|9132.8|9144.8|9134.8|9142.8|9132.8|6
1633595290000|2021-10-07 08:28:10|9142.5|9132.5|9142.3|9132.3|9142.5|9132.5|9142.3|9132.3|2
1633595330000|2021-10-07 08:28:50|9142.8|9132.8|9143.3|9133.3|9143.3|9133.3|9142.8|9132.8|3
1633595340000|2021-10-07 08:29:00|9143|9133|9143|9133|9143.3|9133.3|9142.8|9132.8|4
1633595350000|2021-10-07 08:29:10|9142.8|9132.8|9143|9133|9143|9133|9142.8|9132.8|2
1633595360000|2021-10-07 08:29:20|9143.3|9133.3|9145.4|9135.4|9145.5|9135.5|9143.3|9133.3|4
1633595370000|2021-10-07 08:29:30|9145.3|9135.3|9145.1|9135.1|9145.3|9135.3|9145.1|9135.1|2
1633595380000|2021-10-07 08:29:40|9145|9135|9143.3|9133.3|9145|9135|9142.5|9132.5|8
1633595390000|2021-10-07 08:29:50|9144|9134|9143.3|9133.3|9144.5|9134.5|9143.3|9133.3|5
1633595400000|2021-10-07 08:30:00|9144|9134|9144.3|9134.3|9144.3|9134.3|9143.8|9133.8|4
1633595410000|2021-10-07 08:30:10|9145.3|9135.3|9149|9139|9149|9139|9145.3|9135.3|11
1633595440000|2021-10-07 08:30:40|9148.3|9138.3|9146.5|9136.5|9148.3|9138.3|9146.5|9136.5|2
1633595450000|2021-10-07 08:30:50|9147|9137|9147.5|9137.5|9147.5|9137.5|9147|9137|4
1633595460000|2021-10-07 08:31:00|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|1
1633595470000|2021-10-07 08:31:10|9147.3|9137.3|9148.8|9138.8|9148.8|9138.8|9147.3|9137.3|5
1633595480000|2021-10-07 08:31:20|9149|9139|9147.5|9137.5|9149|9139|9147.3|9137.3|6
1633595490000|2021-10-07 08:31:30|9147.3|9137.3|9146.8|9136.8|9147.3|9137.3|9146.8|9136.8|3
1633595500000|2021-10-07 08:31:40|9147.3|9137.3|9147.3|9137.3|9147.3|9137.3|9147.3|9137.3|1
1633595510000|2021-10-07 08:31:50|9146.8|9136.8|9146.8|9136.8|9147|9137|9146.8|9136.8|5
1633595530000|2021-10-07 08:32:10|9146.5|9136.5|9146.5|9136.5|9146.5|9136.5|9146.5|9136.5|1
1633595540000|2021-10-07 08:32:20|9145.8|9135.8|9144.8|9134.8|9145.8|9135.8|9144.8|9134.8|2
1633595550000|2021-10-07 08:32:30|9144.5|9134.5|9144.8|9134.8|9144.8|9134.8|9144.5|9134.5|4
1633595560000|2021-10-07 08:32:40|9144.5|9134.5|9144.5|9134.5|9144.8|9134.8|9144.5|9134.5|3
1633595570000|2021-10-07 08:32:50|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|1
1633595580000|2021-10-07 08:33:00|9143.8|9133.8|9143.3|9133.3|9143.8|9133.8|9143.3|9133.3|3
1633595590000|2021-10-07 08:33:10|9142.8|9132.8|9142|9132|9142.8|9132.8|9141.8|9131.8|3
1633595600000|2021-10-07 08:33:20|9142.3|9132.3|9141.5|9131.5|9142.3|9132.3|9141.5|9131.5|4
1633595610000|2021-10-07 08:33:30|9141.3|9131.3|9141.5|9131.5|9141.8|9131.8|9141.3|9131.3|8
1633595620000|2021-10-07 08:33:40|9141.3|9131.3|9144|9134|9144|9134|9141.3|9131.3|6
1633595640000|2021-10-07 08:34:00|9143.8|9133.8|9141.5|9131.5|9143.8|9133.8|9141.3|9131.3|9
1633595650000|2021-10-07 08:34:10|9141.3|9131.3|9142.3|9132.3|9142.3|9132.3|9141.3|9131.3|5
1633595660000|2021-10-07 08:34:20|9142|9132|9142|9132|9142.3|9132.3|9142|9132|3
1633595670000|2021-10-07 08:34:30|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|9142.3|9132.3|1
1633595680000|2021-10-07 08:34:40|9142|9132|9142.3|9132.3|9142.3|9132.3|9142|9132|4
1633595690000|2021-10-07 08:34:50|9142.8|9132.8|9143|9133|9143|9133|9142.8|9132.8|2
1633595700000|2021-10-07 08:35:00|9143.3|9133.3|9146.3|9136.3|9148.3|9138.3|9143.3|9133.3|11
1633595710000|2021-10-07 08:35:10|9146.8|9136.8|9147.5|9137.5|9149|9139|9146.5|9136.5|11
1633595750000|2021-10-07 08:35:50|9147.3|9137.3|9147.5|9137.5|9147.5|9137.5|9146.8|9136.8|7
1633595770000|2021-10-07 08:36:10|9147.3|9137.3|9148|9138|9148.8|9138.8|9147.3|9137.3|5
1633595780000|2021-10-07 08:36:20|9148.3|9138.3|9148.8|9138.8|9148.8|9138.8|9148.3|9138.3|3
1633595790000|2021-10-07 08:36:30|9149|9139|9152.3|9142.3|9152.5|9142.5|9149|9139|7
1633595800000|2021-10-07 08:36:40|9152.8|9142.8|9151.8|9141.8|9152.8|9142.8|9151.8|9141.8|6
1633595810000|2021-10-07 08:36:50|9152|9142|9152|9142|9152|9142|9152|9142|1
1633595830000|2021-10-07 08:37:10|9152.3|9142.3|9154.5|9144.5|9155.5|9145.5|9152.3|9142.3|7
1633595850000|2021-10-07 08:37:30|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|1
1633595860000|2021-10-07 08:37:40|9155.5|9145.5|9155.5|9145.5|9155.5|9145.5|9155.5|9145.5|1
1633595870000|2021-10-07 08:37:50|9155.8|9145.8|9156|9146|9157|9147|9155.5|9145.5|14
1633595880000|2021-10-07 08:38:00|9155.8|9145.8|9156|9146|9156|9146|9155.8|9145.8|2
1633595890000|2021-10-07 08:38:10|9156.5|9146.5|9157.5|9147.5|9157.5|9147.5|9156.5|9146.5|3
1633595900000|2021-10-07 08:38:20|9157.8|9147.8|9159.8|9149.8|9159.8|9149.8|9157.5|9147.5|7
1633595910000|2021-10-07 08:38:30|9159.5|9149.5|9159|9149|9159.5|9149.5|9159|9149|2
1633595930000|2021-10-07 08:38:50|9158.8|9148.8|9157|9147|9158.8|9148.8|9157|9147|2
1633595940000|2021-10-07 08:39:00|9156.8|9146.8|9156.8|9146.8|9158.3|9148.3|9156|9146|5
1633595950000|2021-10-07 08:39:10|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|1
1633595960000|2021-10-07 08:39:20|9155.5|9145.5|9156.3|9146.3|9156.5|9146.5|9155.5|9145.5|4
1633595980000|2021-10-07 08:39:40|9155.5|9145.5|9156|9146|9156|9146|9154.8|9144.8|3
1633595990000|2021-10-07 08:39:50|9156.9|9146.9|9156.8|9146.8|9157.3|9147.3|9156.5|9146.5|4
1633596000000|2021-10-07 08:40:00|9157|9147|9157|9147|9157|9147|9157|9147|1
1633596020000|2021-10-07 08:40:20|9157.5|9147.5|9157.3|9147.3|9157.5|9147.5|9157.3|9147.3|2
1633596030000|2021-10-07 08:40:30|9156.8|9146.8|9157.3|9147.3|9157.3|9147.3|9156.8|9146.8|2
1633596040000|2021-10-07 08:40:40|9156.8|9146.8|9157.3|9147.3|9157.3|9147.3|9156.8|9146.8|2
1633596050000|2021-10-07 08:40:50|9157|9147|9157|9147|9157|9147|9157|9147|1
1633596060000|2021-10-07 08:41:00|9157.3|9147.3|9158.8|9148.8|9158.8|9148.8|9157.3|9147.3|5
1633596070000|2021-10-07 08:41:10|9158.5|9148.5|9156.5|9146.5|9158.5|9148.5|9156.5|9146.5|4
1633596100000|2021-10-07 08:41:40|9157.5|9147.5|9160|9150|9160|9150|9157.5|9147.5|2
1633596110000|2021-10-07 08:41:50|9160.5|9150.5|9162|9152|9162|9152|9160.3|9150.3|7
1633596120000|2021-10-07 08:42:00|9162.3|9152.3|9163|9153|9163|9153|9162|9152|4
1633596130000|2021-10-07 08:42:10|9162.3|9152.3|9162.5|9152.5|9162.5|9152.5|9162.3|9152.3|2
1633596150000|2021-10-07 08:42:30|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|1
1633596160000|2021-10-07 08:42:40|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|1
1633596170000|2021-10-07 08:42:50|9163|9153|9163.3|9153.3|9163.3|9153.3|9162.5|9152.5|4
1633596210000|2021-10-07 08:43:30|9163|9153|9163|9153|9163|9153|9163|9153|1
1633596220000|2021-10-07 08:43:40|9162.8|9152.8|9163|9153|9163|9153|9162.8|9152.8|2
1633596230000|2021-10-07 08:43:50|9163.3|9153.3|9163.3|9153.3|9163.3|9153.3|9163.3|9153.3|1
1633596240000|2021-10-07 08:44:00|9163|9153|9162.3|9152.3|9163|9153|9162.3|9152.3|3
1633596260000|2021-10-07 08:44:20|9162|9152|9162|9152|9162|9152|9162|9152|1
1633596270000|2021-10-07 08:44:30|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|1
1633596300000|2021-10-07 08:45:00|9161.5|9151.5|9162|9152|9162|9152|9161.5|9151.5|7
1633596310000|2021-10-07 08:45:10|9162.3|9152.3|9161.8|9151.8|9162.3|9152.3|9161.8|9151.8|2
1633596320000|2021-10-07 08:45:20|9162|9152|9162|9152|9162|9152|9162|9152|1
1633596330000|2021-10-07 08:45:30|9161.8|9151.8|9162|9152|9162|9152|9161.8|9151.8|10
1633596340000|2021-10-07 08:45:40|9161.8|9151.8|9161.8|9151.8|9162|9152|9161.8|9151.8|5
1633596350000|2021-10-07 08:45:50|9162|9152|9162|9152|9162|9152|9161.8|9151.8|5
1633596360000|2021-10-07 08:46:00|9162.3|9152.3|9161|9151|9162.5|9152.5|9161|9151|6
1633596370000|2021-10-07 08:46:10|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|9162.3|9152.3|3
1633596390000|2021-10-07 08:46:30|9162.3|9152.3|9162|9152|9162.3|9152.3|9162|9152|2
1633596400000|2021-10-07 08:46:40|9161.3|9151.3|9160.8|9150.8|9161.3|9151.3|9160.8|9150.8|5
1633596420000|2021-10-07 08:47:00|9161|9151|9160.8|9150.8|9161|9151|9160.8|9150.8|4
1633596430000|2021-10-07 08:47:10|9161.5|9151.5|9163.6|9153.6|9163.8|9153.8|9161.5|9151.5|4
1633596440000|2021-10-07 08:47:20|9163.8|9153.8|9163.8|9153.8|9163.8|9153.8|9163.6|9153.6|3
1633596460000|2021-10-07 08:47:40|9164|9154|9164|9154|9164|9154|9164|9154|1
1633596480000|2021-10-07 08:48:00|9164.5|9154.5|9164.5|9154.5|9164.5|9154.5|9164.5|9154.5|1
1633596500000|2021-10-07 08:48:20|9164.3|9154.3|9163.3|9153.3|9164.3|9154.3|9162.5|9152.5|4
1633596510000|2021-10-07 08:48:30|9163.5|9153.5|9165.3|9155.3|9165.3|9155.3|9163.5|9153.5|3
1633596520000|2021-10-07 08:48:40|9166.5|9156.5|9166.5|9156.5|9166.5|9156.5|9165.8|9155.8|3
1633596530000|2021-10-07 08:48:50|9166|9156|9166|9156|9166|9156|9166|9156|1
1633596540000|2021-10-07 08:49:00|9165.8|9155.8|9163.8|9153.8|9165.8|9155.8|9163.8|9153.8|5
1633596550000|2021-10-07 08:49:10|9164.3|9154.3|9163.8|9153.8|9164.3|9154.3|9163.8|9153.8|2
1633596560000|2021-10-07 08:49:20|9164.5|9154.5|9165|9155|9165.8|9155.8|9164.5|9154.5|5
1633596570000|2021-10-07 08:49:30|9164.8|9154.8|9164.8|9154.8|9164.8|9154.8|9164.8|9154.8|1
1633596580000|2021-10-07 08:49:40|9164.5|9154.5|9165.5|9155.5|9165.5|9155.5|9164.5|9154.5|4
1633596610000|2021-10-07 08:50:10|9165|9155|9165|9155|9165|9155|9164.5|9154.5|5
1633596630000|2021-10-07 08:50:30|9165.5|9155.5|9167.8|9157.8|9167.8|9157.8|9164.5|9154.5|6
1633596640000|2021-10-07 08:50:40|9167.5|9157.5|9167|9157|9167.5|9157.5|9167|9157|2
1633596650000|2021-10-07 08:50:50|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|1
1633596660000|2021-10-07 08:51:00|9167|9157|9165.8|9155.8|9167|9157|9165.8|9155.8|2
1633596680000|2021-10-07 08:51:20|9166|9156|9166.5|9156.5|9166.8|9156.8|9166|9156|3
1633596690000|2021-10-07 08:51:30|9166|9156|9166|9156|9166|9156|9166|9156|1
1633596720000|2021-10-07 08:52:00|9166.5|9156.5|9167|9157|9167.3|9157.3|9166.5|9156.5|4
1633596730000|2021-10-07 08:52:10|9166.8|9156.8|9167|9157|9167|9157|9166.8|9156.8|2
1633596740000|2021-10-07 08:52:20|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|1
1633596750000|2021-10-07 08:52:30|9167.8|9157.8|9169.6|9159.6|9169.8|9159.8|9167.8|9157.8|5
1633596760000|2021-10-07 08:52:40|9169.9|9159.9|9169.8|9159.8|9170.3|9160.3|9169.8|9159.8|6
1633596770000|2021-10-07 08:52:50|9170|9160|9169.8|9159.8|9170|9160|9169.8|9159.8|4
1633596780000|2021-10-07 08:53:00|9169.3|9159.3|9172.8|9162.8|9172.8|9162.8|9169.3|9159.3|7
1633596790000|2021-10-07 08:53:10|9173|9163|9173|9163|9173|9163|9173|9163|1
1633596800000|2021-10-07 08:53:20|9172.5|9162.5|9171.5|9161.5|9172.5|9162.5|9171.5|9161.5|2
1633596810000|2021-10-07 08:53:30|9171.3|9161.3|9169.8|9159.8|9171.3|9161.3|9169.8|9159.8|5
1633596820000|2021-10-07 08:53:40|9169.5|9159.5|9168.5|9158.5|9169.5|9159.5|9168.5|9158.5|4
1633596830000|2021-10-07 08:53:50|9167.5|9157.5|9166|9156|9167.8|9157.8|9165.8|9155.8|11
1633596840000|2021-10-07 08:54:00|9166.3|9156.3|9163.8|9153.8|9166.3|9156.3|9162.3|9152.3|11
1633596850000|2021-10-07 08:54:10|9163.5|9153.5|9163.3|9153.3|9163.5|9153.5|9163|9153|3
1633596860000|2021-10-07 08:54:20|9163.5|9153.5|9163.3|9153.3|9163.8|9153.8|9163.3|9153.3|4
1633596870000|2021-10-07 08:54:30|9162.8|9152.8|9162.8|9152.8|9162.8|9152.8|9162.8|9152.8|1
1633596880000|2021-10-07 08:54:40|9162.5|9152.5|9161.5|9151.5|9162.5|9152.5|9161|9151|4
1633596890000|2021-10-07 08:54:50|9161.3|9151.3|9160.5|9150.5|9161.3|9151.3|9160.5|9150.5|5
1633596900000|2021-10-07 08:55:00|9160.3|9150.3|9160.3|9150.3|9160.3|9150.3|9160.3|9150.3|1
1633596920000|2021-10-07 08:55:20|9160.5|9150.5|9160.5|9150.5|9160.5|9150.5|9160.5|9150.5|1
1633596930000|2021-10-07 08:55:30|9160.3|9150.3|9160.3|9150.3|9160.3|9150.3|9160.3|9150.3|1
1633596940000|2021-10-07 08:55:40|9160|9150|9156.5|9146.5|9160|9150|9156.5|9146.5|5
1633596950000|2021-10-07 08:55:50|9155.1|9145.1|9155.9|9145.9|9155.9|9145.9|9155.1|9145.1|3
1633596960000|2021-10-07 08:56:00|9155.6|9145.6|9155|9145|9155.8|9145.8|9155|9145|4
1633596970000|2021-10-07 08:56:10|9154.8|9144.8|9154.8|9144.8|9154.8|9144.8|9154.8|9144.8|1
1633596990000|2021-10-07 08:56:30|9155|9145|9161.5|9151.5|9161.5|9151.5|9155|9145|6
1633597000000|2021-10-07 08:56:40|9161.8|9151.8|9161.8|9151.8|9162.3|9152.3|9161.8|9151.8|3
1633597010000|2021-10-07 08:56:50|9161.3|9151.3|9160.5|9150.5|9161.3|9151.3|9160.5|9150.5|2
1633597040000|2021-10-07 08:57:20|9160|9150|9159.5|9149.5|9160|9150|9158.8|9148.8|7
1633597050000|2021-10-07 08:57:30|9159.8|9149.8|9162.9|9152.9|9162.9|9152.9|9159.8|9149.8|4
1633597060000|2021-10-07 08:57:40|9162.8|9152.8|9165.3|9155.3|9165.3|9155.3|9162.8|9152.8|9
1633597070000|2021-10-07 08:57:50|9165|9155|9164.3|9154.3|9165|9155|9164.3|9154.3|7
1633597080000|2021-10-07 08:58:00|9164.5|9154.5|9164.8|9154.8|9164.8|9154.8|9164|9154|7
1633597090000|2021-10-07 08:58:10|9165|9155|9166.5|9156.5|9166.5|9156.5|9165|9155|9
1633597110000|2021-10-07 08:58:30|9166|9156|9162.8|9152.8|9166|9156|9162.8|9152.8|4
1633597120000|2021-10-07 08:58:40|9162.5|9152.5|9163.5|9153.5|9163.5|9153.5|9162.5|9152.5|2
1633597130000|2021-10-07 08:58:50|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|1
1633597140000|2021-10-07 08:59:00|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|9162.3|9152.3|7
1633597150000|2021-10-07 08:59:10|9162.3|9152.3|9162.3|9152.3|9162.5|9152.5|9162.3|9152.3|3
1633597160000|2021-10-07 08:59:20|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|1
1633597170000|2021-10-07 08:59:30|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|1
1633597180000|2021-10-07 08:59:40|9161.5|9151.5|9162.3|9152.3|9162.3|9152.3|9161.5|9151.5|3
1633597190000|2021-10-07 08:59:50|9162|9152|9162.8|9152.8|9162.8|9152.8|9162|9152|4
1633597200000|2021-10-07 09:00:00|9162.5|9152.5|9162.8|9152.8|9162.8|9152.8|9162.5|9152.5|2
1633597230000|2021-10-07 09:00:30|9162.5|9152.5|9167|9157|9167|9157|9162.5|9152.5|3
1633597240000|2021-10-07 09:00:40|9166|9156|9165.5|9155.5|9166|9156|9165.5|9155.5|3
1633597250000|2021-10-07 09:00:50|9165.3|9155.3|9164.8|9154.8|9165.3|9155.3|9164.8|9154.8|2
1633597260000|2021-10-07 09:01:00|9164|9154|9160|9150|9164|9154|9160|9150|5
1633597270000|2021-10-07 09:01:10|9159.8|9149.8|9154.8|9144.8|9159.8|9149.8|9154.8|9144.8|6
1633597280000|2021-10-07 09:01:20|9154.5|9144.5|9155|9145|9155|9145|9154.5|9144.5|5
1633597290000|2021-10-07 09:01:30|9154.8|9144.8|9154.5|9144.5|9154.8|9144.8|9154.3|9144.3|3
1633597300000|2021-10-07 09:01:40|9155|9145|9155.5|9145.5|9155.5|9145.5|9154.5|9144.5|5
1633597310000|2021-10-07 09:01:50|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|1
1633597320000|2021-10-07 09:02:00|9156|9146|9156|9146|9156.3|9146.3|9156|9146|3
1633597330000|2021-10-07 09:02:10|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|1
1633597340000|2021-10-07 09:02:20|9157.3|9147.3|9158|9148|9158|9148|9157.3|9147.3|3
1633597350000|2021-10-07 09:02:30|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|1
1633597360000|2021-10-07 09:02:40|9158|9148|9158.3|9148.3|9158.3|9148.3|9157.5|9147.5|3
1633597370000|2021-10-07 09:02:50|9159.5|9149.5|9159.8|9149.8|9159.8|9149.8|9159.5|9149.5|2
1633597380000|2021-10-07 09:03:00|9159.5|9149.5|9158|9148|9159.5|9149.5|9157.5|9147.5|8
1633597400000|2021-10-07 09:03:20|9159|9149|9159.8|9149.8|9160|9150|9159|9149|3
1633597420000|2021-10-07 09:03:40|9159|9149|9159|9149|9159|9149|9159|9149|1
1633597430000|2021-10-07 09:03:50|9157.8|9147.8|9155.5|9145.5|9157.8|9147.8|9155.5|9145.5|3
1633597460000|2021-10-07 09:04:20|9155.3|9145.3|9153.5|9143.5|9155.3|9145.3|9153.5|9143.5|2
1633597470000|2021-10-07 09:04:30|9153.3|9143.3|9150|9140|9153.3|9143.3|9150|9140|4
1633597490000|2021-10-07 09:04:50|9151.3|9141.3|9151.3|9141.3|9151.3|9141.3|9151.3|9141.3|1
1633597510000|2021-10-07 09:05:10|9151|9141|9150.8|9140.8|9151|9141|9150.8|9140.8|2
1633597520000|2021-10-07 09:05:20|9150|9140|9153.5|9143.5|9153.8|9143.8|9150|9140|5
1633597530000|2021-10-07 09:05:30|9153.3|9143.3|9153|9143|9153.3|9143.3|9153|9143|2
1633597540000|2021-10-07 09:05:40|9152.8|9142.8|9152.5|9142.5|9152.8|9142.8|9152.5|9142.5|2
1633597550000|2021-10-07 09:05:50|9153|9143|9153|9143|9153|9143|9153|9143|1
1633597560000|2021-10-07 09:06:00|9153.3|9143.3|9153.5|9143.5|9153.5|9143.5|9153.3|9143.3|4
1633597580000|2021-10-07 09:06:20|9153.8|9143.8|9153.5|9143.5|9153.8|9143.8|9153.5|9143.5|2
1633597600000|2021-10-07 09:06:40|9153.3|9143.3|9153.3|9143.3|9153.5|9143.5|9153.3|9143.3|3
1633597610000|2021-10-07 09:06:50|9153|9143|9151.8|9141.8|9153|9143|9151.8|9141.8|2
1633597620000|2021-10-07 09:07:00|9151.5|9141.5|9150|9140|9151.5|9141.5|9150|9140|3
1633597630000|2021-10-07 09:07:10|9149.8|9139.8|9150.5|9140.5|9150.5|9140.5|9149.8|9139.8|2
1633597650000|2021-10-07 09:07:30|9151.3|9141.3|9149.5|9139.5|9151.3|9141.3|9149.5|9139.5|4
1633597660000|2021-10-07 09:07:40|9150.8|9140.8|9151.5|9141.5|9151.5|9141.5|9150|9140|5
1633597670000|2021-10-07 09:07:50|9151|9141|9154|9144|9155|9145|9151|9141|6
1633597680000|2021-10-07 09:08:00|9153.8|9143.8|9151.8|9141.8|9153.8|9143.8|9151.8|9141.8|4
1633597690000|2021-10-07 09:08:10|9151.5|9141.5|9151|9141|9151.5|9141.5|9150.8|9140.8|3
1633597700000|2021-10-07 09:08:20|9151.3|9141.3|9151|9141|9151.5|9141.5|9151|9141|5
1633597710000|2021-10-07 09:08:30|9151.3|9141.3|9151.3|9141.3|9151.3|9141.3|9151.3|9141.3|1
1633597740000|2021-10-07 09:09:00|9151.5|9141.5|9153.3|9143.3|9153.3|9143.3|9151.5|9141.5|2
1633597750000|2021-10-07 09:09:10|9153|9143|9152.8|9142.8|9153|9143|9152.8|9142.8|2
1633597780000|2021-10-07 09:09:40|9153.3|9143.3|9154.5|9144.5|9154.5|9144.5|9153.3|9143.3|3
1633597800000|2021-10-07 09:10:00|9154.8|9144.8|9154.8|9144.8|9154.8|9144.8|9154.8|9144.8|1
1633597810000|2021-10-07 09:10:10|9153|9143|9153|9143|9153|9143|9153|9143|1
1633597820000|2021-10-07 09:10:20|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|9152.8|9142.8|5
1633597830000|2021-10-07 09:10:30|9153|9143|9152.3|9142.3|9153.3|9143.3|9152.3|9142.3|7
1633597840000|2021-10-07 09:10:40|9152.5|9142.5|9152.5|9142.5|9152.8|9142.8|9152.5|9142.5|3
1633597850000|2021-10-07 09:10:50|9152.8|9142.8|9152.5|9142.5|9152.8|9142.8|9152.5|9142.5|4
1633597880000|2021-10-07 09:11:20|9152.8|9142.8|9153.5|9143.5|9153.5|9143.5|9152.8|9142.8|2
1633597910000|2021-10-07 09:11:50|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|1
1633597940000|2021-10-07 09:12:20|9153|9143|9148.5|9138.5|9153|9143|9148.5|9138.5|6
1633597980000|2021-10-07 09:13:00|9148.3|9138.3|9146.6|9136.6|9148.3|9138.3|9146.6|9136.6|3
1633597990000|2021-10-07 09:13:10|9146.5|9136.5|9146.8|9136.8|9146.8|9136.8|9146.4|9136.4|6
1633598000000|2021-10-07 09:13:20|9146.5|9136.5|9147|9137|9147|9137|9146.5|9136.5|4
1633598010000|2021-10-07 09:13:30|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|1
1633598030000|2021-10-07 09:13:50|9146.5|9136.5|9147|9137|9147|9137|9146.5|9136.5|2
1633598040000|2021-10-07 09:14:00|9146.8|9136.8|9147.3|9137.3|9147.3|9137.3|9146.8|9136.8|3
1633598070000|2021-10-07 09:14:30|9147|9137|9147|9137|9147|9137|9147|9137|1
1633598080000|2021-10-07 09:14:40|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|1
1633598090000|2021-10-07 09:14:50|9147.3|9137.3|9147.8|9137.8|9148|9138|9147.3|9137.3|5
1633598100000|2021-10-07 09:15:00|9147.5|9137.5|9147.5|9137.5|9147.5|9137.5|9147.5|9137.5|1
1633598110000|2021-10-07 09:15:10|9147.3|9137.3|9147.8|9137.8|9147.8|9137.8|9147.3|9137.3|5
1633598180000|2021-10-07 09:16:20|9147.5|9137.5|9148.5|9138.5|9148.5|9138.5|9147.5|9137.5|2
1633598190000|2021-10-07 09:16:30|9148.3|9138.3|9148.3|9138.3|9148.5|9138.5|9148.3|9138.3|3
1633598210000|2021-10-07 09:16:50|9148|9138|9148.3|9138.3|9148.3|9138.3|9148|9138|2
1633598220000|2021-10-07 09:17:00|9148|9138|9148.3|9138.3|9148.3|9138.3|9148|9138|2
1633598240000|2021-10-07 09:17:20|9148.5|9138.5|9148.8|9138.8|9148.8|9138.8|9148.5|9138.5|2
1633598260000|2021-10-07 09:17:40|9149.3|9139.3|9149.8|9139.8|9149.8|9139.8|9149.3|9139.3|2
1633598280000|2021-10-07 09:18:00|9149.5|9139.5|9147.3|9137.3|9149.5|9139.5|9147.3|9137.3|8
1633598290000|2021-10-07 09:18:10|9147.5|9137.5|9148|9138|9148.3|9138.3|9147.5|9137.5|4
1633598300000|2021-10-07 09:18:20|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|1
1633598320000|2021-10-07 09:18:40|9147.3|9137.3|9148|9138|9148|9138|9147.3|9137.3|2
1633598330000|2021-10-07 09:18:50|9147.5|9137.5|9147|9137|9147.5|9137.5|9147|9137|2
1633598340000|2021-10-07 09:19:00|9146.5|9136.5|9147|9137|9147|9137|9146|9136|3
1633598350000|2021-10-07 09:19:10|9146|9136|9147|9137|9147|9137|9146|9136|3
1633598360000|2021-10-07 09:19:20|9147.5|9137.5|9149.3|9139.3|9149.3|9139.3|9147.5|9137.5|4
1633598370000|2021-10-07 09:19:30|9149|9139|9148|9138|9149|9139|9148|9138|4
1633598380000|2021-10-07 09:19:40|9147.8|9137.8|9147.4|9137.4|9147.8|9137.8|9147|9137|5
1633598390000|2021-10-07 09:19:50|9147.3|9137.3|9147.3|9137.3|9147.3|9137.3|9147.3|9137.3|1
1633598400000|2021-10-07 09:20:00|9147.8|9137.8|9148.3|9138.3|9148.3|9138.3|9147.8|9137.8|4
1633598410000|2021-10-07 09:20:10|9148.5|9138.5|9148.3|9138.3|9148.8|9138.8|9148.3|9138.3|6
1633598420000|2021-10-07 09:20:20|9148.5|9138.5|9149|9139|9149|9139|9148.5|9138.5|2
1633598430000|2021-10-07 09:20:30|9149.3|9139.3|9149|9139|9149.3|9139.3|9149|9139|2
1633598440000|2021-10-07 09:20:40|9149.3|9139.3|9149.8|9139.8|9149.8|9139.8|9149.3|9139.3|3
1633598450000|2021-10-07 09:20:50|9150|9140|9150.3|9140.3|9150.3|9140.3|9150|9140|2
1633598460000|2021-10-07 09:21:00|9151.3|9141.3|9149.5|9139.5|9151.3|9141.3|9149.5|9139.5|4
1633598470000|2021-10-07 09:21:10|9148.5|9138.5|9148.3|9138.3|9148.5|9138.5|9148.3|9138.3|4
1633598480000|2021-10-07 09:21:20|9148|9138|9148|9138|9148|9138|9148|9138|1
1633598490000|2021-10-07 09:21:30|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|1
1633598500000|2021-10-07 09:21:40|9147.5|9137.5|9146|9136|9147.5|9137.5|9146|9136|4
1633598510000|2021-10-07 09:21:50|9146.3|9136.3|9146.3|9136.3|9146.3|9136.3|9146.3|9136.3|1
1633598520000|2021-10-07 09:22:00|9146|9136|9146|9136|9146|9136|9146|9136|1
1633598530000|2021-10-07 09:22:10|9145.8|9135.8|9143.3|9133.3|9145.8|9135.8|9143.3|9133.3|4
1633598550000|2021-10-07 09:22:30|9143.5|9133.5|9143.8|9133.8|9143.8|9133.8|9143.5|9133.5|2
1633598560000|2021-10-07 09:22:40|9144|9134|9143.8|9133.8|9144|9134|9143.8|9133.8|4
1633598580000|2021-10-07 09:23:00|9143.3|9133.3|9143|9133|9143.8|9133.8|9143|9133|5
1633598600000|2021-10-07 09:23:20|9144|9134|9144|9134|9144|9134|9144|9134|1
1633598710000|2021-10-07 09:25:10|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|1
1633598730000|2021-10-07 09:25:30|9144|9134|9144|9134|9144|9134|9144|9134|1
1633598740000|2021-10-07 09:25:40|9143.8|9133.8|9144|9134|9144|9134|9143.8|9133.8|2
1633598800000|2021-10-07 09:26:40|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|9144|9134|3
1633598810000|2021-10-07 09:26:50|9144|9134|9144|9134|9144|9134|9144|9134|1
1633598840000|2021-10-07 09:27:20|9143.8|9133.8|9141.5|9131.5|9143.8|9133.8|9141.5|9131.5|5
1633598900000|2021-10-07 09:28:20|9141.8|9131.8|9143.5|9133.5|9143.5|9133.5|9141.8|9131.8|3
1633598910000|2021-10-07 09:28:30|9143|9133|9143|9133|9143|9133|9143|9133|1
1633598920000|2021-10-07 09:28:40|9142.8|9132.8|9142.5|9132.5|9142.8|9132.8|9142.5|9132.5|2
1633598930000|2021-10-07 09:28:50|9142.8|9132.8|9142.8|9132.8|9142.8|9132.8|9142.5|9132.5|3
1633598940000|2021-10-07 09:29:00|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|9142.5|9132.5|1
1633598970000|2021-10-07 09:29:30|9142.8|9132.8|9142.5|9132.5|9142.8|9132.8|9142.5|9132.5|2
1633598990000|2021-10-07 09:29:50|9142.3|9132.3|9142|9132|9142.3|9132.3|9142|9132|2
1633599020000|2021-10-07 09:30:20|9142.3|9132.3|9142|9132|9142.3|9132.3|9142|9132|2
1633599030000|2021-10-07 09:30:30|9142.3|9132.3|9142.8|9132.8|9142.8|9132.8|9142.3|9132.3|3
1633599050000|2021-10-07 09:30:50|9143.8|9133.8|9144.3|9134.3|9144.3|9134.3|9143.8|9133.8|2
1633599070000|2021-10-07 09:31:10|9144|9134|9144.3|9134.3|9144.3|9134.3|9144|9134|2
1633599110000|2021-10-07 09:31:50|9144.5|9134.5|9144.5|9134.5|9144.5|9134.5|9144.3|9134.3|3
1633599120000|2021-10-07 09:32:00|9144.8|9134.8|9144.3|9134.3|9144.8|9134.8|9144.3|9134.3|3
1633599130000|2021-10-07 09:32:10|9144|9134|9144.5|9134.5|9144.5|9134.5|9144|9134|2
1633599140000|2021-10-07 09:32:20|9145.3|9135.3|9146.3|9136.3|9146.3|9136.3|9145.3|9135.3|4
1633599180000|2021-10-07 09:33:00|9146.5|9136.5|9146.5|9136.5|9146.5|9136.5|9146.5|9136.5|1
1633599190000|2021-10-07 09:33:10|9145.8|9135.8|9145.8|9135.8|9145.8|9135.8|9145|9135|4
1633599210000|2021-10-07 09:33:30|9146|9136|9146|9136|9146|9136|9146|9136|1
1633599220000|2021-10-07 09:33:40|9146.3|9136.3|9147.3|9137.3|9147.8|9137.8|9146.3|9136.3|4
1633599230000|2021-10-07 09:33:50|9147.5|9137.5|9147.5|9137.5|9147.5|9137.5|9147.5|9137.5|1
1633599240000|2021-10-07 09:34:00|9147.8|9137.8|9148|9138|9148|9138|9147.8|9137.8|2
1633599250000|2021-10-07 09:34:10|9147.3|9137.3|9147|9137|9147.8|9137.8|9146.5|9136.5|5
1633599260000|2021-10-07 09:34:20|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|9146.5|9136.5|3
1633599270000|2021-10-07 09:34:30|9146.5|9136.5|9148.3|9138.3|9148.3|9138.3|9146.5|9136.5|4
1633599280000|2021-10-07 09:34:40|9148|9138|9148.3|9138.3|9148.3|9138.3|9147.8|9137.8|4
1633599340000|2021-10-07 09:35:40|9148.8|9138.8|9151.3|9141.3|9151.3|9141.3|9148.8|9138.8|2
1633599360000|2021-10-07 09:36:00|9151|9141|9150.5|9140.5|9151|9141|9150.5|9140.5|2
1633599370000|2021-10-07 09:36:10|9150.8|9140.8|9150.8|9140.8|9150.8|9140.8|9150.8|9140.8|1
1633599380000|2021-10-07 09:36:20|9150.5|9140.5|9150.5|9140.5|9150.5|9140.5|9150.5|9140.5|1
1633599390000|2021-10-07 09:36:30|9150.8|9140.8|9150.8|9140.8|9150.8|9140.8|9150.8|9140.8|1
1633599400000|2021-10-07 09:36:40|9150.5|9140.5|9150|9140|9150.5|9140.5|9149.8|9139.8|3
1633599420000|2021-10-07 09:37:00|9150.3|9140.3|9152|9142|9152|9142|9150.3|9140.3|3
1633599430000|2021-10-07 09:37:10|9152.5|9142.5|9152.3|9142.3|9152.5|9142.5|9152|9142|4
1633599460000|2021-10-07 09:37:40|9152.5|9142.5|9152.5|9142.5|9152.8|9142.8|9152.5|9142.5|3
1633599480000|2021-10-07 09:38:00|9151.8|9141.8|9149.3|9139.3|9151.8|9141.8|9149.3|9139.3|2
1633599500000|2021-10-07 09:38:20|9148.5|9138.5|9148.3|9138.3|9148.5|9138.5|9148.3|9138.3|2
1633599510000|2021-10-07 09:38:30|9148|9138|9148|9138|9148|9138|9148|9138|1
1633599520000|2021-10-07 09:38:40|9147.5|9137.5|9146.8|9136.8|9147.5|9137.5|9146.8|9136.8|3
1633599530000|2021-10-07 09:38:50|9147|9137|9147.8|9137.8|9148|9138|9147|9137|7
1633599540000|2021-10-07 09:39:00|9148|9138|9147.3|9137.3|9148|9138|9147.3|9137.3|9
1633599580000|2021-10-07 09:39:40|9147.5|9137.5|9148.8|9138.8|9148.8|9138.8|9147.5|9137.5|4
1633599590000|2021-10-07 09:39:50|9148.5|9138.5|9148.5|9138.5|9148.8|9138.8|9148.5|9138.5|5
1633599600000|2021-10-07 09:40:00|9148.8|9138.8|9148|9138|9148.8|9138.8|9148|9138|4
1633599620000|2021-10-07 09:40:20|9148.3|9138.3|9148.5|9138.5|9148.8|9138.8|9148.3|9138.3|4
1633599630000|2021-10-07 09:40:30|9149.5|9139.5|9151|9141|9151|9141|9149.5|9139.5|3
1633599640000|2021-10-07 09:40:40|9150|9140|9149.8|9139.8|9150|9140|9149.3|9139.3|3
1633599690000|2021-10-07 09:41:30|9149.5|9139.5|9148.8|9138.8|9149.5|9139.5|9148.8|9138.8|4
1633599730000|2021-10-07 09:42:10|9149|9139|9149|9139|9149|9139|9149|9139|1
1633599770000|2021-10-07 09:42:50|9149.3|9139.3|9149.5|9139.5|9149.5|9139.5|9149|9139|4
1633599780000|2021-10-07 09:43:00|9149.3|9139.3|9149.5|9139.5|9149.5|9139.5|9149|9139|4
1633599800000|2021-10-07 09:43:20|9149.3|9139.3|9149|9139|9149.3|9139.3|9149|9139|2
1633599810000|2021-10-07 09:43:30|9149.3|9139.3|9149.5|9139.5|9149.5|9139.5|9149.3|9139.3|2
1633599830000|2021-10-07 09:43:50|9149|9139|9148.8|9138.8|9149.5|9139.5|9148.5|9138.5|5
1633599840000|2021-10-07 09:44:00|9149|9139|9149|9139|9149|9139|9149|9139|1
1633599850000|2021-10-07 09:44:10|9149.3|9139.3|9149.5|9139.5|9149.5|9139.5|9149.3|9139.3|2
1633599860000|2021-10-07 09:44:20|9149.3|9139.3|9149|9139|9149.5|9139.5|9149|9139|6
1633599870000|2021-10-07 09:44:30|9149.3|9139.3|9149|9139|9149.5|9139.5|9149|9139|4
1633599880000|2021-10-07 09:44:40|9149.3|9139.3|9149.5|9139.5|9149.5|9139.5|9149.3|9139.3|2
1633599900000|2021-10-07 09:45:00|9149.3|9139.3|9149.5|9139.5|9149.5|9139.5|9149.3|9139.3|2
1633599920000|2021-10-07 09:45:20|9149.3|9139.3|9149.8|9139.8|9149.8|9139.8|9149|9139|7
1633599930000|2021-10-07 09:45:30|9149.3|9139.3|9149|9139|9149.3|9139.3|9149|9139|2
1633599960000|2021-10-07 09:46:00|9149.3|9139.3|9149.3|9139.3|9149.3|9139.3|9149.3|9139.3|1
1633599970000|2021-10-07 09:46:10|9149|9139|9148.8|9138.8|9149|9139|9148.8|9138.8|2
1633599990000|2021-10-07 09:46:30|9149|9139|9149|9139|9149.5|9139.5|9149|9139|5
1633600010000|2021-10-07 09:46:50|9149.3|9139.3|9149.3|9139.3|9149.5|9139.5|9149.3|9139.3|5
1633600020000|2021-10-07 09:47:00|9149|9139|9149|9139|9149|9139|9149|9139|1
1633600040000|2021-10-07 09:47:20|9148.5|9138.5|9148.3|9138.3|9148.5|9138.5|9147.8|9137.8|4
1633600060000|2021-10-07 09:47:40|9149|9139|9149.5|9139.5|9149.8|9139.8|9149|9139|3
1633600070000|2021-10-07 09:47:50|9149.8|9139.8|9149.5|9139.5|9149.8|9139.8|9149.5|9139.5|2
1633600080000|2021-10-07 09:48:00|9149.8|9139.8|9149.5|9139.5|9149.8|9139.8|9149.5|9139.5|2
1633600100000|2021-10-07 09:48:20|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|9149.5|9139.5|3
1633600120000|2021-10-07 09:48:40|9149.5|9139.5|9148.5|9138.5|9149.5|9139.5|9148.5|9138.5|3
1633600130000|2021-10-07 09:48:50|9148.3|9138.3|9148.5|9138.5|9148.5|9138.5|9148.3|9138.3|2
1633600150000|2021-10-07 09:49:10|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|9147.8|9137.8|5
1633600160000|2021-10-07 09:49:20|9148.5|9138.5|9149.5|9139.5|9150|9140|9148.5|9138.5|3
1633600170000|2021-10-07 09:49:30|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|9149.5|9139.5|5
1633600180000|2021-10-07 09:49:40|9149.5|9139.5|9150.3|9140.3|9150.3|9140.3|9149.5|9139.5|2
1633600190000|2021-10-07 09:49:50|9150|9140|9149.3|9139.3|9150|9140|9149.3|9139.3|2
1633600210000|2021-10-07 09:50:10|9149.5|9139.5|9149.5|9139.5|9149.5|9139.5|9149.5|9139.5|1
1633600220000|2021-10-07 09:50:20|9150|9140|9150.5|9140.5|9150.5|9140.5|9150|9140|3
1633600230000|2021-10-07 09:50:30|9150.3|9140.3|9150|9140|9150.3|9140.3|9150|9140|4
1633600240000|2021-10-07 09:50:40|9150.3|9140.3|9150|9140|9150.3|9140.3|9150|9140|2
1633600250000|2021-10-07 09:50:50|9150.3|9140.3|9150|9140|9150.3|9140.3|9150|9140|2
1633600260000|2021-10-07 09:51:00|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|1
1633600310000|2021-10-07 09:51:50|9150|9140|9149.3|9139.3|9150|9140|9149.3|9139.3|4
1633600320000|2021-10-07 09:52:00|9148.3|9138.3|9148|9138|9148.3|9138.3|9148|9138|2
1633600330000|2021-10-07 09:52:10|9148.3|9138.3|9148|9138|9148.3|9138.3|9148|9138|2
1633600340000|2021-10-07 09:52:20|9148.3|9138.3|9148|9138|9148.3|9138.3|9148|9138|4
1633600350000|2021-10-07 09:52:30|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|1
1633600370000|2021-10-07 09:52:50|9148.5|9138.5|9148.5|9138.5|9148.5|9138.5|9148.5|9138.5|1
1633600380000|2021-10-07 09:53:00|9149|9139|9149.8|9139.8|9149.8|9139.8|9149|9139|2
1633600400000|2021-10-07 09:53:20|9149.5|9139.5|9148.3|9138.3|9149.5|9139.5|9148.3|9138.3|2
1633600420000|2021-10-07 09:53:40|9148.5|9138.5|9148.8|9138.8|9148.8|9138.8|9148.5|9138.5|2
1633600470000|2021-10-07 09:54:30|9149.3|9139.3|9151.3|9141.3|9151.3|9141.3|9149.3|9139.3|5
1633600480000|2021-10-07 09:54:40|9151.5|9141.5|9153.3|9143.3|9153.3|9143.3|9151.5|9141.5|4
1633600490000|2021-10-07 09:54:50|9153.5|9143.5|9153.5|9143.5|9153.5|9143.5|9153.5|9143.5|1
1633600500000|2021-10-07 09:55:00|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|9153.3|9143.3|1
1633600520000|2021-10-07 09:55:20|9153.5|9143.5|9153.3|9143.3|9153.5|9143.5|9153.3|9143.3|2
1633600550000|2021-10-07 09:55:50|9152.3|9142.3|9151.3|9141.3|9152.3|9142.3|9151.3|9141.3|6
1633600580000|2021-10-07 09:56:20|9151.5|9141.5|9151.8|9141.8|9151.8|9141.8|9151.5|9141.5|2
1633600610000|2021-10-07 09:56:50|9152|9142|9149.8|9139.8|9152|9142|9149.8|9139.8|3
1633600640000|2021-10-07 09:57:20|9150|9140|9150|9140|9150|9140|9150|9140|1
1633600660000|2021-10-07 09:57:40|9150.3|9140.3|9150.5|9140.5|9150.5|9140.5|9150.3|9140.3|2
1633600680000|2021-10-07 09:58:00|9149.8|9139.8|9149.3|9139.3|9149.8|9139.8|9149|9139|3
1633600730000|2021-10-07 09:58:50|9149|9139|9148.8|9138.8|9149|9139|9148.8|9138.8|2
1633600740000|2021-10-07 09:59:00|9148.5|9138.5|9148.5|9138.5|9148.5|9138.5|9148.5|9138.5|1
1633600760000|2021-10-07 09:59:20|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|1
1633600800000|2021-10-07 10:00:00|9148.5|9138.5|9148.8|9138.8|9149.8|9139.8|9148.5|9138.5|7
1633600820000|2021-10-07 10:00:20|9149|9139|9149|9139|9149|9139|9149|9139|1
1633600840000|2021-10-07 10:00:40|9149.9|9139.9|9153.1|9143.1|9153.1|9143.1|9149.9|9139.9|2
1633600860000|2021-10-07 10:01:00|9153.8|9143.8|9153.8|9143.8|9153.8|9143.8|9153.8|9143.8|1
1633600870000|2021-10-07 10:01:10|9153.5|9143.5|9153.5|9143.5|9153.5|9143.5|9153|9143|6
1633600880000|2021-10-07 10:01:20|9153.8|9143.8|9153.8|9143.8|9153.8|9143.8|9153.8|9143.8|1
1633600920000|2021-10-07 10:02:00|9154|9144|9156.8|9146.8|9156.8|9146.8|9154|9144|5
1633600930000|2021-10-07 10:02:10|9157|9147|9160|9150|9160|9150|9157|9147|8
1633600940000|2021-10-07 10:02:20|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|1
1633600950000|2021-10-07 10:02:30|9159.5|9149.5|9159.5|9149.5|9159.5|9149.5|9159.5|9149.5|1
1633600960000|2021-10-07 10:02:40|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|9159.8|9149.8|1
1633600970000|2021-10-07 10:02:50|9160|9150|9160|9150|9160|9150|9160|9150|1
1633600990000|2021-10-07 10:03:10|9159.8|9149.8|9160.1|9150.1|9160.5|9150.5|9159.5|9149.5|5
1633601000000|2021-10-07 10:03:20|9160|9150|9159.3|9149.3|9160|9150|9159.3|9149.3|3
1633601010000|2021-10-07 10:03:30|9159|9149|9158|9148|9159|9149|9158|9148|3
1633601020000|2021-10-07 10:03:40|9157.5|9147.5|9156.5|9146.5|9157.5|9147.5|9156.5|9146.5|3
1633601030000|2021-10-07 10:03:50|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|1
1633601060000|2021-10-07 10:04:20|9156|9146|9156|9146|9156.3|9146.3|9156|9146|3
1633601070000|2021-10-07 10:04:30|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|1
1633601080000|2021-10-07 10:04:40|9157.5|9147.5|9157.3|9147.3|9157.5|9147.5|9157.3|9147.3|2
1633601090000|2021-10-07 10:04:50|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|1
1633601100000|2021-10-07 10:05:00|9156.6|9146.6|9156.9|9146.9|9156.9|9146.9|9156.6|9146.6|2
1633601110000|2021-10-07 10:05:10|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|1
1633601160000|2021-10-07 10:06:00|9156.8|9146.8|9157|9147|9157|9147|9156.8|9146.8|2
1633601180000|2021-10-07 10:06:20|9157.8|9147.8|9159.8|9149.8|9160|9150|9157.8|9147.8|3
1633601200000|2021-10-07 10:06:40|9160.5|9150.5|9160.8|9150.8|9160.8|9150.8|9160.5|9150.5|2
1633601210000|2021-10-07 10:06:50|9161|9151|9161|9151|9161|9151|9161|9151|1
1633601240000|2021-10-07 10:07:20|9161.8|9151.8|9161.8|9151.8|9161.8|9151.8|9161.8|9151.8|1
1633601260000|2021-10-07 10:07:40|9160.4|9150.4|9160.1|9150.1|9160.4|9150.4|9160.1|9150.1|2
1633601270000|2021-10-07 10:07:50|9159.6|9149.6|9159.4|9149.4|9159.6|9149.6|9159.4|9149.4|2
1633601280000|2021-10-07 10:08:00|9158.8|9148.8|9158.5|9148.5|9158.8|9148.8|9158.5|9148.5|2
1633601290000|2021-10-07 10:08:10|9158.3|9148.3|9157.8|9147.8|9158.3|9148.3|9157.8|9147.8|2
1633601300000|2021-10-07 10:08:20|9161.9|9151.9|9161.9|9151.9|9161.9|9151.9|9161.9|9151.9|1
1633601310000|2021-10-07 10:08:30|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|1
1633601420000|2021-10-07 10:10:20|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|1
1633601440000|2021-10-07 10:10:40|9161.8|9151.8|9159.8|9149.8|9161.8|9151.8|9159.8|9149.8|3
1633601450000|2021-10-07 10:10:50|9159.5|9149.5|9159.3|9149.3|9159.5|9149.5|9159.3|9149.3|2
1633601460000|2021-10-07 10:11:00|9159|9149|9158.5|9148.5|9159|9149|9158.5|9148.5|2
1633601470000|2021-10-07 10:11:10|9158.3|9148.3|9157.8|9147.8|9158.3|9148.3|9157.8|9147.8|2
1633601520000|2021-10-07 10:12:00|9158.5|9148.5|9159|9149|9159|9149|9158.5|9148.5|3
1633601580000|2021-10-07 10:13:00|9159.5|9149.5|9157.3|9147.3|9159.5|9149.5|9157.3|9147.3|7
1633601600000|2021-10-07 10:13:20|9156.8|9146.8|9156.8|9146.8|9156.8|9146.8|9156.8|9146.8|1
1633601660000|2021-10-07 10:14:20|9157|9147|9156.8|9146.8|9157|9147|9156.8|9146.8|2
1633601700000|2021-10-07 10:15:00|9156|9146|9155.8|9145.8|9156|9146|9155.8|9145.8|2
1633601720000|2021-10-07 10:15:20|9154.8|9144.8|9156|9146|9156|9146|9154.8|9144.8|2
1633601730000|2021-10-07 10:15:30|9155.8|9145.8|9156|9146|9156|9146|9155.8|9145.8|2
1633601770000|2021-10-07 10:16:10|9155.8|9145.8|9155.5|9145.5|9155.8|9145.8|9155.5|9145.5|2
1633601780000|2021-10-07 10:16:20|9154|9144|9153.1|9143.1|9154|9144|9153.1|9143.1|2
1633601790000|2021-10-07 10:16:30|9152.8|9142.8|9152.3|9142.3|9152.8|9142.8|9151.9|9141.9|3
1633601800000|2021-10-07 10:16:40|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|1
1633601840000|2021-10-07 10:17:20|9152.3|9142.3|9152.3|9142.3|9152.3|9142.3|9152.3|9142.3|1
1633601850000|2021-10-07 10:17:30|9152|9142|9151|9141|9152|9142|9151|9141|3
1633601860000|2021-10-07 10:17:40|9152.5|9142.5|9151.5|9141.5|9152.5|9142.5|9151.5|9141.5|2
1633601880000|2021-10-07 10:18:00|9152.3|9142.3|9154.8|9144.8|9154.8|9144.8|9152.3|9142.3|2
1633601890000|2021-10-07 10:18:10|9155|9145|9155|9145|9155|9145|9155|9145|1
1633601900000|2021-10-07 10:18:20|9155.3|9145.3|9155.3|9145.3|9155.3|9145.3|9155.3|9145.3|1
1633601910000|2021-10-07 10:18:30|9154|9144|9155.5|9145.5|9155.5|9145.5|9154|9144|2
1633601920000|2021-10-07 10:18:40|9154.5|9144.5|9155.8|9145.8|9155.8|9145.8|9154|9144|4
1633601930000|2021-10-07 10:18:50|9156.8|9146.8|9154.8|9144.8|9156.8|9146.8|9154.8|9144.8|3
1633601940000|2021-10-07 10:19:00|9154.5|9144.5|9154.8|9144.8|9154.8|9144.8|9154.5|9144.5|2
1633602000000|2021-10-07 10:20:00|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|1
1633602010000|2021-10-07 10:20:10|9156|9146|9154|9144|9156|9146|9154|9144|2
1633602030000|2021-10-07 10:20:30|9153.5|9143.5|9152.8|9142.8|9153.5|9143.5|9152.3|9142.3|3
1633602040000|2021-10-07 10:20:40|9153|9143|9153|9143|9153.5|9143.5|9152.8|9142.8|8
1633602050000|2021-10-07 10:20:50|9152.8|9142.8|9152.8|9142.8|9152.8|9142.8|9152.8|9142.8|1
1633602080000|2021-10-07 10:21:20|9153|9143|9154|9144|9154|9144|9153|9143|4
1633602090000|2021-10-07 10:21:30|9153.8|9143.8|9152.1|9142.1|9153.8|9143.8|9152.1|9142.1|2
1633602100000|2021-10-07 10:21:40|9153|9143|9153|9143|9153|9143|9153|9143|1
1633602130000|2021-10-07 10:22:10|9152.3|9142.3|9152.5|9142.5|9152.5|9142.5|9152.3|9142.3|2
1633602170000|2021-10-07 10:22:50|9151.8|9141.8|9152.8|9142.8|9152.8|9142.8|9151.8|9141.8|3
1633602190000|2021-10-07 10:23:10|9153|9143|9153|9143|9153|9143|9153|9143|1
1633602200000|2021-10-07 10:23:20|9152.8|9142.8|9152.8|9142.8|9152.8|9142.8|9152.8|9142.8|1
1633602220000|2021-10-07 10:23:40|9153|9143|9153|9143|9153|9143|9153|9143|1
1633602240000|2021-10-07 10:24:00|9153.5|9143.5|9153.5|9143.5|9153.5|9143.5|9153.5|9143.5|1
1633602250000|2021-10-07 10:24:10|9153.8|9143.8|9154|9144|9154|9144|9153.8|9143.8|2
1633602260000|2021-10-07 10:24:20|9154.3|9144.3|9157|9147|9157|9147|9154.3|9144.3|6
1633602270000|2021-10-07 10:24:30|9157.3|9147.3|9157.5|9147.5|9157.5|9147.5|9157.3|9147.3|2
1633602300000|2021-10-07 10:25:00|9158.8|9148.8|9159.8|9149.8|9160|9150|9158.8|9148.8|5
1633602360000|2021-10-07 10:26:00|9160|9150|9160|9150|9160|9150|9160|9150|1
1633602380000|2021-10-07 10:26:20|9160.8|9150.8|9160.5|9150.5|9160.8|9150.8|9160.5|9150.5|2
1633602410000|2021-10-07 10:26:50|9160.3|9150.3|9159.8|9149.8|9160.5|9150.5|9159.8|9149.8|4
1633602450000|2021-10-07 10:27:30|9160|9150|9159.8|9149.8|9160|9150|9159.8|9149.8|2
1633602470000|2021-10-07 10:27:50|9159.5|9149.5|9159.3|9149.3|9159.5|9149.5|9159.3|9149.3|2
1633602610000|2021-10-07 10:30:10|9160.5|9150.5|9160.5|9150.5|9160.5|9150.5|9160.5|9150.5|1
1633602620000|2021-10-07 10:30:20|9163.9|9153.9|9164.9|9154.9|9164.9|9154.9|9163.9|9153.9|4
1633602630000|2021-10-07 10:30:30|9165|9155|9165|9155|9165|9155|9165|9155|1
1633602640000|2021-10-07 10:30:40|9164.1|9154.1|9163.6|9153.6|9164.1|9154.1|9163.5|9153.5|4
1633602660000|2021-10-07 10:31:00|9164.5|9154.5|9164.3|9154.3|9164.5|9154.5|9164.3|9154.3|2
1633602670000|2021-10-07 10:31:10|9164|9154|9164.3|9154.3|9164.3|9154.3|9164|9154|2
1633602690000|2021-10-07 10:31:30|9164.5|9154.5|9164.8|9154.8|9164.8|9154.8|9164.5|9154.5|2
1633602700000|2021-10-07 10:31:40|9164.5|9154.5|9163|9153|9164.5|9154.5|9163|9153|2
1633602710000|2021-10-07 10:31:50|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|1
1633602740000|2021-10-07 10:32:20|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|9162.5|9152.5|1
1633602750000|2021-10-07 10:32:30|9162.8|9152.8|9165.5|9155.5|9165.5|9155.5|9162.8|9152.8|9
1633602760000|2021-10-07 10:32:40|9166|9156|9165.3|9155.3|9166|9156|9165.3|9155.3|2
1633602780000|2021-10-07 10:33:00|9164.5|9154.5|9165|9155|9165|9155|9164.5|9154.5|2
1633602790000|2021-10-07 10:33:10|9166|9156|9171.8|9161.8|9172.3|9162.3|9166|9156|6
1633602800000|2021-10-07 10:33:20|9172.3|9162.3|9171.8|9161.8|9172.3|9162.3|9171.5|9161.5|3
1633602810000|2021-10-07 10:33:30|9172.3|9162.3|9171.8|9161.8|9172.3|9162.3|9171.8|9161.8|5
1633602830000|2021-10-07 10:33:50|9172.3|9162.3|9172|9162|9172.3|9162.3|9172|9162|2
1633602840000|2021-10-07 10:34:00|9172.3|9162.3|9170|9160|9172.3|9162.3|9170|9160|9
1633602850000|2021-10-07 10:34:10|9169.8|9159.8|9169.8|9159.8|9170|9160|9168.5|9158.5|6
1633602870000|2021-10-07 10:34:30|9170.3|9160.3|9170.3|9160.3|9170.3|9160.3|9170.3|9160.3|1
1633602890000|2021-10-07 10:34:50|9170.8|9160.8|9171.3|9161.3|9171.3|9161.3|9170.8|9160.8|2
1633602910000|2021-10-07 10:35:10|9171|9161|9171|9161|9171|9161|9171|9161|1
1633602920000|2021-10-07 10:35:20|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|1
1633602950000|2021-10-07 10:35:50|9171|9161|9171|9161|9171|9161|9171|9161|1
1633602960000|2021-10-07 10:36:00|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|1
1633602970000|2021-10-07 10:36:10|9171.5|9161.5|9172.3|9162.3|9172.3|9162.3|9171.5|9161.5|4
1633602980000|2021-10-07 10:36:20|9172.5|9162.5|9172.8|9162.8|9172.8|9162.8|9172.5|9162.5|2
1633603010000|2021-10-07 10:36:50|9172.5|9162.5|9171.5|9161.5|9172.5|9162.5|9171.5|9161.5|2
1633603020000|2021-10-07 10:37:00|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|9170.8|9160.8|4
1633603050000|2021-10-07 10:37:30|9171|9161|9171|9161|9171|9161|9171|9161|1
1633603060000|2021-10-07 10:37:40|9171.3|9161.3|9171|9161|9171.3|9161.3|9171|9161|2
1633603070000|2021-10-07 10:37:50|9170.8|9160.8|9170.3|9160.3|9170.8|9160.8|9170.3|9160.3|2
1633603080000|2021-10-07 10:38:00|9170|9160|9170.3|9160.3|9170.3|9160.3|9170|9160|4
1633603090000|2021-10-07 10:38:10|9170|9160|9168.4|9158.4|9170.3|9160.3|9168.4|9158.4|6
1633603100000|2021-10-07 10:38:20|9168.5|9158.5|9169.6|9159.6|9169.6|9159.6|9168.5|9158.5|2
1633603120000|2021-10-07 10:38:40|9171|9161|9171|9161|9171|9161|9171|9161|1
1633603130000|2021-10-07 10:38:50|9170.1|9160.1|9168.4|9158.4|9170.1|9160.1|9168.4|9158.4|5
1633603140000|2021-10-07 10:39:00|9168.1|9158.1|9167.3|9157.3|9168.1|9158.1|9166.8|9156.8|8
1633603150000|2021-10-07 10:39:10|9167|9157|9167|9157|9167|9157|9166.8|9156.8|15
1633603160000|2021-10-07 10:39:20|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|1
1633603190000|2021-10-07 10:39:50|9166.5|9156.5|9166.5|9156.5|9166.5|9156.5|9166.5|9156.5|1
1633603200000|2021-10-07 10:40:00|9166|9156|9166|9156|9166.5|9156.5|9166|9156|7
1633603210000|2021-10-07 10:40:10|9166.5|9156.5|9168.3|9158.3|9168.3|9158.3|9166.5|9156.5|2
1633603280000|2021-10-07 10:41:20|9168|9158|9168|9158|9168|9158|9168|9158|1
1633603300000|2021-10-07 10:41:40|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|9166.8|9156.8|10
1633603330000|2021-10-07 10:42:10|9167.3|9157.3|9166.5|9156.5|9167.3|9157.3|9166.5|9156.5|2
1633603350000|2021-10-07 10:42:30|9167.3|9157.3|9167.3|9157.3|9167.5|9157.5|9167.3|9157.3|3
1633603370000|2021-10-07 10:42:50|9167|9157|9167|9157|9167|9157|9167|9157|1
1633603420000|2021-10-07 10:43:40|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|1
1633603430000|2021-10-07 10:43:50|9167|9157|9166.8|9156.8|9167|9157|9166.8|9156.8|2
1633603450000|2021-10-07 10:44:10|9167|9157|9166.8|9156.8|9167|9157|9166.8|9156.8|2
1633603460000|2021-10-07 10:44:20|9167|9157|9166.8|9156.8|9167|9157|9166.8|9156.8|2
1633603480000|2021-10-07 10:44:40|9167|9157|9166.8|9156.8|9167|9157|9166.8|9156.8|6
1633603500000|2021-10-07 10:45:00|9167|9157|9166.8|9156.8|9167.3|9157.3|9166.8|9156.8|7
1633603510000|2021-10-07 10:45:10|9167|9157|9167.5|9157.5|9167.5|9157.5|9167|9157|3
1633603520000|2021-10-07 10:45:20|9167|9157|9166.5|9156.5|9167|9157|9166.3|9156.3|3
1633603530000|2021-10-07 10:45:30|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|1
1633603580000|2021-10-07 10:46:20|9166.5|9156.5|9166.8|9156.8|9166.8|9156.8|9166.5|9156.5|2
1633603590000|2021-10-07 10:46:30|9167.3|9157.3|9170|9160|9170.3|9160.3|9167.3|9157.3|3
1633603600000|2021-10-07 10:46:40|9169.8|9159.8|9169.8|9159.8|9169.8|9159.8|9169.8|9159.8|1
1633603630000|2021-10-07 10:47:10|9170|9160|9170.3|9160.3|9170.3|9160.3|9170|9160|2
1633603640000|2021-10-07 10:47:20|9172|9162|9172|9162|9172|9162|9172|9162|1
1633603670000|2021-10-07 10:47:50|9171.8|9161.8|9171.8|9161.8|9171.8|9161.8|9171.8|9161.8|1
1633603700000|2021-10-07 10:48:20|9172|9162|9171.8|9161.8|9172|9162|9171.8|9161.8|2
1633603710000|2021-10-07 10:48:30|9172|9162|9172|9162|9172|9162|9172|9162|1
1633603770000|2021-10-07 10:49:30|9172.3|9162.3|9172|9162|9172.5|9162.5|9172|9162|4
1633603790000|2021-10-07 10:49:50|9171.8|9161.8|9171.8|9161.8|9172|9162|9171.5|9161.5|5
1633603800000|2021-10-07 10:50:00|9172.3|9162.3|9176.3|9166.3|9176.3|9166.3|9172.3|9162.3|5
1633603810000|2021-10-07 10:50:10|9177|9167|9175.5|9165.5|9177|9167|9174.8|9164.8|6
1633603820000|2021-10-07 10:50:20|9175.3|9165.3|9178|9168|9178|9168|9175.3|9165.3|4
1633603830000|2021-10-07 10:50:30|9178.3|9168.3|9178.8|9168.8|9178.8|9168.8|9178.3|9168.3|3
1633603840000|2021-10-07 10:50:40|9179|9169|9179|9169|9179|9169|9179|9169|1
1633603870000|2021-10-07 10:51:10|9179.3|9169.3|9179.3|9169.3|9179.3|9169.3|9179.3|9169.3|1
1633603880000|2021-10-07 10:51:20|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|9178.3|9168.3|1
1633603900000|2021-10-07 10:51:40|9178|9168|9178.3|9168.3|9178.3|9168.3|9177.8|9167.8|3
1633603920000|2021-10-07 10:52:00|9178|9168|9178|9168|9178.3|9168.3|9178|9168|3
1633603930000|2021-10-07 10:52:10|9178.3|9168.3|9178.5|9168.5|9178.5|9168.5|9178.3|9168.3|2
1633603940000|2021-10-07 10:52:20|9178.8|9168.8|9178.8|9168.8|9178.8|9168.8|9178.8|9168.8|1
1633603950000|2021-10-07 10:52:30|9178.5|9168.5|9178|9168|9178.5|9168.5|9177.8|9167.8|3
1633603960000|2021-10-07 10:52:40|9178.3|9168.3|9177.8|9167.8|9178.3|9168.3|9177.8|9167.8|3
1633603970000|2021-10-07 10:52:50|9178|9168|9178|9168|9178|9168|9178|9168|1
1633603980000|2021-10-07 10:53:00|9178.3|9168.3|9178|9168|9178.3|9168.3|9177.8|9167.8|4
1633604060000|2021-10-07 10:54:20|9177|9167|9176.8|9166.8|9177|9167|9176.8|9166.8|2
1633604070000|2021-10-07 10:54:30|9177|9167|9176.8|9166.8|9177|9167|9176.8|9166.8|2
1633604080000|2021-10-07 10:54:40|9176|9166|9175.8|9165.8|9176|9166|9175.8|9165.8|2
1633604090000|2021-10-07 10:54:50|9175.5|9165.5|9175.8|9165.8|9175.8|9165.8|9175.5|9165.5|2
1633604100000|2021-10-07 10:55:00|9175.3|9165.3|9175.3|9165.3|9175.3|9165.3|9175.3|9165.3|1
1633604130000|2021-10-07 10:55:30|9175|9165|9175|9165|9175|9165|9175|9165|1
1633604180000|2021-10-07 10:56:20|9174.5|9164.5|9175|9165|9175|9165|9174.5|9164.5|2
1633604190000|2021-10-07 10:56:30|9174.8|9164.8|9175|9165|9175|9165|9174.8|9164.8|2
1633604230000|2021-10-07 10:57:10|9175.3|9165.3|9178.5|9168.5|9178.5|9168.5|9175.3|9165.3|4
1633604240000|2021-10-07 10:57:20|9178|9168|9177.3|9167.3|9178|9168|9177.3|9167.3|3
1633604250000|2021-10-07 10:57:30|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|1
1633604260000|2021-10-07 10:57:40|9178|9168|9176.5|9166.5|9178|9168|9176.5|9166.5|4
1633604270000|2021-10-07 10:57:50|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|1
1633604290000|2021-10-07 10:58:10|9177|9167|9176.8|9166.8|9177|9167|9176.8|9166.8|2
1633604300000|2021-10-07 10:58:20|9177|9167|9177.3|9167.3|9177.8|9167.8|9177|9167|4
1633604310000|2021-10-07 10:58:30|9177.5|9167.5|9177.8|9167.8|9177.8|9167.8|9177.5|9167.5|2
1633604350000|2021-10-07 10:59:10|9177.5|9167.5|9177.8|9167.8|9177.8|9167.8|9177|9167|4
1633604360000|2021-10-07 10:59:20|9178|9168|9178|9168|9178|9168|9178|9168|1
1633604370000|2021-10-07 10:59:30|9177.8|9167.8|9177.8|9167.8|9177.8|9167.8|9177.5|9167.5|3
1633604410000|2021-10-07 11:00:10|9177.5|9167.5|9177.5|9167.5|9177.8|9167.8|9177.5|9167.5|3
1633604420000|2021-10-07 11:00:20|9177.8|9167.8|9178|9168|9178|9168|9177.8|9167.8|2
1633604440000|2021-10-07 11:00:40|9177.8|9167.8|9178.3|9168.3|9178.3|9168.3|9177.8|9167.8|3
1633604450000|2021-10-07 11:00:50|9178.5|9168.5|9177.5|9167.5|9178.5|9168.5|9177.3|9167.3|4
1633604460000|2021-10-07 11:01:00|9177.3|9167.3|9177.3|9167.3|9177.3|9167.3|9176.5|9166.5|8
1633604470000|2021-10-07 11:01:10|9177.8|9167.8|9178|9168|9178|9168|9177.8|9167.8|2
1633604500000|2021-10-07 11:01:40|9177.5|9167.5|9176.5|9166.5|9177.5|9167.5|9176.5|9166.5|3
1633604510000|2021-10-07 11:01:50|9175.3|9165.3|9176.8|9166.8|9177|9167|9175.3|9165.3|5
1633604520000|2021-10-07 11:02:00|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|1
1633604530000|2021-10-07 11:02:10|9177.3|9167.3|9176.5|9166.5|9177.3|9167.3|9176.5|9166.5|6
1633604540000|2021-10-07 11:02:20|9176.8|9166.8|9177.3|9167.3|9177.3|9167.3|9176.8|9166.8|2
1633604550000|2021-10-07 11:02:30|9177.5|9167.5|9178|9168|9178|9168|9177.5|9167.5|2
1633604560000|2021-10-07 11:02:40|9177.5|9167.5|9176.6|9166.6|9177.5|9167.5|9175.8|9165.8|6
1633604570000|2021-10-07 11:02:50|9177|9167|9176.9|9166.9|9177|9167|9176.9|9166.9|2
1633604580000|2021-10-07 11:03:00|9176.8|9166.8|9176.5|9166.5|9176.8|9166.8|9176.5|9166.5|2
1633604610000|2021-10-07 11:03:30|9177|9167|9177.3|9167.3|9177.3|9167.3|9177|9167|2
1633604630000|2021-10-07 11:03:50|9177|9167|9177|9167|9177|9167|9177|9167|1
1633604640000|2021-10-07 11:04:00|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|1
1633604660000|2021-10-07 11:04:20|9176.5|9166.5|9176.5|9166.5|9176.5|9166.5|9176.5|9166.5|1
1633604710000|2021-10-07 11:05:10|9176.8|9166.8|9177.3|9167.3|9177.3|9167.3|9176.8|9166.8|3
1633604740000|2021-10-07 11:05:40|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|1
1633604750000|2021-10-07 11:05:50|9177.3|9167.3|9175|9165|9177.3|9167.3|9175|9165|2
1633604760000|2021-10-07 11:06:00|9174.8|9164.8|9172.4|9162.4|9174.8|9164.8|9172.3|9162.3|6
1633604770000|2021-10-07 11:06:10|9172.1|9162.1|9172.8|9162.8|9172.8|9162.8|9172.1|9162.1|4
1633604780000|2021-10-07 11:06:20|9173|9163|9173.3|9163.3|9173.3|9163.3|9173|9163|2
1633604790000|2021-10-07 11:06:30|9173|9163|9172.8|9162.8|9173|9163|9172.3|9162.3|4
1633604810000|2021-10-07 11:06:50|9173|9163|9173.3|9163.3|9173.3|9163.3|9173|9163|2
1633604830000|2021-10-07 11:07:10|9173.8|9163.8|9173.8|9163.8|9173.8|9163.8|9173.5|9163.5|3
1633604840000|2021-10-07 11:07:20|9174|9164|9174|9164|9174|9164|9174|9164|1
1633604850000|2021-10-07 11:07:30|9173.8|9163.8|9173.8|9163.8|9173.8|9163.8|9173.8|9163.8|1
1633604860000|2021-10-07 11:07:40|9174|9164|9173.8|9163.8|9174|9164|9173.8|9163.8|2
1633604880000|2021-10-07 11:08:00|9173.5|9163.5|9173.5|9163.5|9173.5|9163.5|9173.5|9163.5|1
1633604890000|2021-10-07 11:08:10|9173.8|9163.8|9173.8|9163.8|9173.8|9163.8|9173.8|9163.8|1
1633604900000|2021-10-07 11:08:20|9174|9164|9174|9164|9174|9164|9174|9164|1
1633604910000|2021-10-07 11:08:30|9174.3|9164.3|9174|9164|9174.3|9164.3|9174|9164|2
1633604920000|2021-10-07 11:08:40|9173.8|9163.8|9171.8|9161.8|9173.8|9163.8|9171.8|9161.8|4
1633604930000|2021-10-07 11:08:50|9171|9161|9170.3|9160.3|9171|9161|9170.3|9160.3|3
1633604940000|2021-10-07 11:09:00|9170.8|9160.8|9173.5|9163.5|9173.8|9163.8|9170.8|9160.8|5
1633604960000|2021-10-07 11:09:20|9173.3|9163.3|9173.3|9163.3|9173.3|9163.3|9173.3|9163.3|1
1633604970000|2021-10-07 11:09:30|9173|9163|9172.8|9162.8|9173|9163|9172.5|9162.5|3
1633604980000|2021-10-07 11:09:40|9173.5|9163.5|9173.5|9163.5|9173.8|9163.8|9173.5|9163.5|3
1633604990000|2021-10-07 11:09:50|9173.8|9163.8|9173.8|9163.8|9173.8|9163.8|9173.8|9163.8|1
1633605000000|2021-10-07 11:10:00|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|1
1633605010000|2021-10-07 11:10:10|9174.8|9164.8|9174.3|9164.3|9174.8|9164.8|9174.3|9164.3|6
1633605020000|2021-10-07 11:10:20|9174.8|9164.8|9174.8|9164.8|9174.8|9164.8|9174.8|9164.8|1
1633605030000|2021-10-07 11:10:30|9174.3|9164.3|9174.8|9164.8|9174.8|9164.8|9174.3|9164.3|5
1633605050000|2021-10-07 11:10:50|9175.3|9165.3|9178.5|9168.5|9178.5|9168.5|9175.3|9165.3|7
1633605060000|2021-10-07 11:11:00|9178.3|9168.3|9179|9169|9179|9169|9178.3|9168.3|3
1633605070000|2021-10-07 11:11:10|9178.8|9168.8|9178.5|9168.5|9178.8|9168.8|9177.8|9167.8|5
1633605080000|2021-10-07 11:11:20|9179|9169|9179|9169|9179|9169|9178.5|9168.5|3
1633605110000|2021-10-07 11:11:50|9179.3|9169.3|9181|9171|9181.5|9171.5|9179.3|9169.3|4
1633605120000|2021-10-07 11:12:00|9179.5|9169.5|9177|9167|9179.5|9169.5|9176.3|9166.3|6
1633605130000|2021-10-07 11:12:10|9177.8|9167.8|9179.8|9169.8|9180.3|9170.3|9177.8|9167.8|6
1633605140000|2021-10-07 11:12:20|9179.3|9169.3|9179.8|9169.8|9180.3|9170.3|9179.3|9169.3|3
1633605160000|2021-10-07 11:12:40|9179.3|9169.3|9179.8|9169.8|9180.3|9170.3|9179.3|9169.3|3
1633605170000|2021-10-07 11:12:50|9180.3|9170.3|9180.8|9170.8|9181|9171|9180.3|9170.3|4
1633605180000|2021-10-07 11:13:00|9180.5|9170.5|9182.3|9172.3|9182.3|9172.3|9180.5|9170.5|3
1633605190000|2021-10-07 11:13:10|9182.5|9172.5|9182|9172|9183|9173|9182|9172|9
1633605200000|2021-10-07 11:13:20|9182.3|9172.3|9182.5|9172.5|9182.5|9172.5|9182.3|9172.3|2
1633605210000|2021-10-07 11:13:30|9182.8|9172.8|9184|9174|9184|9174|9182.8|9172.8|4
1633605220000|2021-10-07 11:13:40|9185|9175|9184.8|9174.8|9185|9175|9184.8|9174.8|2
1633605240000|2021-10-07 11:14:00|9185.3|9175.3|9186.3|9176.3|9186.3|9176.3|9185.3|9175.3|3
1633605250000|2021-10-07 11:14:10|9186.8|9176.8|9188.5|9178.5|9189|9179|9186.8|9176.8|4
1633605260000|2021-10-07 11:14:20|9187.5|9177.5|9188.3|9178.3|9188.3|9178.3|9187.5|9177.5|2
1633605280000|2021-10-07 11:14:40|9188|9178|9186.8|9176.8|9188|9178|9186.5|9176.5|8
1633605290000|2021-10-07 11:14:50|9187|9177|9187.3|9177.3|9187.3|9177.3|9186.8|9176.8|4
1633605300000|2021-10-07 11:15:00|9185.8|9175.8|9184.5|9174.5|9185.8|9175.8|9184.5|9174.5|2
1633605310000|2021-10-07 11:15:10|9184|9174|9184.5|9174.5|9184.8|9174.8|9184|9174|4
1633605320000|2021-10-07 11:15:20|9184.8|9174.8|9183.5|9173.5|9185|9175|9183.5|9173.5|4
1633605330000|2021-10-07 11:15:30|9183|9173|9183|9173|9183|9173|9183|9173|1
1633605340000|2021-10-07 11:15:40|9183.5|9173.5|9183|9173|9183.5|9173.5|9183|9173|2
1633605350000|2021-10-07 11:15:50|9182.8|9172.8|9183.8|9173.8|9184.8|9174.8|9182.8|9172.8|5
1633605360000|2021-10-07 11:16:00|9184|9174|9183.5|9173.5|9184.5|9174.5|9183.5|9173.5|11
1633605370000|2021-10-07 11:16:10|9184.5|9174.5|9185|9175|9185|9175|9184.5|9174.5|2
1633605380000|2021-10-07 11:16:20|9186|9176|9187.5|9177.5|9187.5|9177.5|9186|9176|5
1633605400000|2021-10-07 11:16:40|9186.5|9176.5|9185.8|9175.8|9186.8|9176.8|9185.8|9175.8|4
1633605410000|2021-10-07 11:16:50|9184.8|9174.8|9184.8|9174.8|9184.8|9174.8|9184.8|9174.8|1
1633605420000|2021-10-07 11:17:00|9185.6|9175.6|9186.8|9176.8|9187.5|9177.5|9185.6|9175.6|5
1633605450000|2021-10-07 11:17:30|9185.9|9175.9|9184.5|9174.5|9185.9|9175.9|9183.6|9173.6|6
1633605460000|2021-10-07 11:17:40|9185.3|9175.3|9185.3|9175.3|9187|9177|9185.3|9175.3|4
1633605470000|2021-10-07 11:17:50|9185.8|9175.8|9186.5|9176.5|9186.5|9176.5|9185.8|9175.8|3
1633605480000|2021-10-07 11:18:00|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|1
1633605490000|2021-10-07 11:18:10|9186.5|9176.5|9187.8|9177.8|9187.8|9177.8|9186.5|9176.5|11
1633605510000|2021-10-07 11:18:30|9187.5|9177.5|9186.3|9176.3|9187.5|9177.5|9186|9176|3
1633605520000|2021-10-07 11:18:40|9185|9175|9184.5|9174.5|9185|9175|9184|9174|5
1633605530000|2021-10-07 11:18:50|9184.3|9174.3|9184.3|9174.3|9184.3|9174.3|9184.3|9174.3|1
1633605550000|2021-10-07 11:19:10|9183.8|9173.8|9182.3|9172.3|9183.8|9173.8|9182.3|9172.3|4
1633605560000|2021-10-07 11:19:20|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|9182.8|9172.8|1
1633605570000|2021-10-07 11:19:30|9183|9173|9184.3|9174.3|9184.3|9174.3|9183|9173|4
1633605580000|2021-10-07 11:19:40|9185.3|9175.3|9183.5|9173.5|9185.3|9175.3|9183.3|9173.3|5
1633605590000|2021-10-07 11:19:50|9183.3|9173.3|9185.5|9175.5|9185.5|9175.5|9183.3|9173.3|5
1633605600000|2021-10-07 11:20:00|9186.3|9176.3|9186.5|9176.5|9186.5|9176.5|9186.3|9176.3|2
1633605610000|2021-10-07 11:20:10|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|9186.3|9176.3|1
1633605620000|2021-10-07 11:20:20|9186|9176|9186.8|9176.8|9186.8|9176.8|9185.8|9175.8|6
1633605630000|2021-10-07 11:20:30|9187|9177|9188|9178|9188|9178|9187|9177|4
1633605640000|2021-10-07 11:20:40|9187.5|9177.5|9185.3|9175.3|9187.5|9177.5|9185.3|9175.3|3
1633605680000|2021-10-07 11:21:20|9184.5|9174.5|9185.3|9175.3|9186.3|9176.3|9184.5|9174.5|5
1633605690000|2021-10-07 11:21:30|9184.8|9174.8|9184.3|9174.3|9184.8|9174.8|9184.3|9174.3|2
1633605700000|2021-10-07 11:21:40|9183.8|9173.8|9184.3|9174.3|9184.3|9174.3|9183.8|9173.8|2
1633605710000|2021-10-07 11:21:50|9184.5|9174.5|9185.3|9175.3|9185.3|9175.3|9184.5|9174.5|3
1633605720000|2021-10-07 11:22:00|9185.5|9175.5|9185.5|9175.5|9185.5|9175.5|9185.5|9175.5|1
1633605730000|2021-10-07 11:22:10|9185.8|9175.8|9189.3|9179.3|9189.3|9179.3|9185.8|9175.8|2
1633605740000|2021-10-07 11:22:20|9188.8|9178.8|9187.5|9177.5|9188.8|9178.8|9187.5|9177.5|5
1633605750000|2021-10-07 11:22:30|9187.6|9177.6|9188|9178|9188|9178|9187.6|9177.6|2
1633605760000|2021-10-07 11:22:40|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|9187.8|9177.8|1
1633605770000|2021-10-07 11:22:50|9188|9178|9188.3|9178.3|9188.3|9178.3|9187.8|9177.8|5
1633605780000|2021-10-07 11:23:00|9188.5|9178.5|9189|9179|9189.8|9179.8|9188.3|9178.3|8
1633605790000|2021-10-07 11:23:10|9188.8|9178.8|9188.3|9178.3|9189|9179|9188.3|9178.3|4
1633605800000|2021-10-07 11:23:20|9188.8|9178.8|9188|9178|9188.8|9178.8|9188|9178|3
1633605810000|2021-10-07 11:23:30|9188.3|9178.3|9187.8|9177.8|9188.5|9178.5|9187.8|9177.8|5
1633605820000|2021-10-07 11:23:40|9188.3|9178.3|9188.3|9178.3|9188.5|9178.5|9188.3|9178.3|3
1633605830000|2021-10-07 11:23:50|9188|9178|9189|9179|9189|9179|9187.3|9177.3|6
1633605840000|2021-10-07 11:24:00|9188.8|9178.8|9188.8|9178.8|9188.8|9178.8|9188|9178|10
1633605850000|2021-10-07 11:24:10|9189|9179|9189.8|9179.8|9189.8|9179.8|9189|9179|2
1633605860000|2021-10-07 11:24:20|9189.3|9179.3|9189|9179|9189.3|9179.3|9189|9179|2
1633605870000|2021-10-07 11:24:30|9188.3|9178.3|9187.3|9177.3|9188.5|9178.5|9187.3|9177.3|4
1633605880000|2021-10-07 11:24:40|9187|9177|9188.8|9178.8|9188.8|9178.8|9187|9177|5
1633605900000|2021-10-07 11:25:00|9189|9179|9187|9177|9189.5|9179.5|9187|9177|7
1633605910000|2021-10-07 11:25:10|9186|9176|9191|9181|9191|9181|9186|9176|8
1633605920000|2021-10-07 11:25:20|9191.8|9181.8|9199.3|9189.3|9199.3|9189.3|9191.8|9181.8|5
1633605930000|2021-10-07 11:25:30|9199|9189|9197.8|9187.8|9199|9189|9196.5|9186.5|8
1633605940000|2021-10-07 11:25:40|9195|9185|9198.8|9188.8|9198.8|9188.8|9195|9185|10
1633605950000|2021-10-07 11:25:50|9199|9189|9200.5|9190.5|9200.5|9190.5|9199|9189|4
1633605960000|2021-10-07 11:26:00|9199.8|9189.8|9201.5|9191.5|9202.8|9192.8|9199.8|9189.8|7
1633605970000|2021-10-07 11:26:10|9201.8|9191.8|9202|9192|9203.3|9193.3|9201|9191|9
1633605980000|2021-10-07 11:26:20|9201.8|9191.8|9199.8|9189.8|9202.6|9192.6|9199.5|9189.5|10
1633605990000|2021-10-07 11:26:30|9200|9190|9197.8|9187.8|9201.8|9191.8|9197.8|9187.8|9
1633606000000|2021-10-07 11:26:40|9196.8|9186.8|9196.8|9186.8|9197.3|9187.3|9196.3|9186.3|5
1633606010000|2021-10-07 11:26:50|9196.5|9186.5|9195.8|9185.8|9197.3|9187.3|9195.8|9185.8|10
1633606020000|2021-10-07 11:27:00|9199|9189|9199.3|9189.3|9199.3|9189.3|9199|9189|2
1633606030000|2021-10-07 11:27:10|9198.8|9188.8|9195|9185|9198.8|9188.8|9195|9185|12
1633606040000|2021-10-07 11:27:20|9195.5|9185.5|9191.3|9181.3|9195.5|9185.5|9191.3|9181.3|15
1633606050000|2021-10-07 11:27:30|9191|9181|9193|9183|9193|9183|9190.8|9180.8|9
1633606060000|2021-10-07 11:27:40|9195.5|9185.5|9195.3|9185.3|9195.8|9185.8|9195|9185|5
1633606070000|2021-10-07 11:27:50|9195.8|9185.8|9196|9186|9196.5|9186.5|9195.3|9185.3|6
1633606080000|2021-10-07 11:28:00|9196.3|9186.3|9198.3|9188.3|9198.3|9188.3|9196.3|9186.3|6
1633606090000|2021-10-07 11:28:10|9198|9188|9198.5|9188.5|9199|9189|9198|9188|7
1633606110000|2021-10-07 11:28:30|9198.8|9188.8|9199.3|9189.3|9199.3|9189.3|9198.8|9188.8|3
1633606120000|2021-10-07 11:28:40|9199.5|9189.5|9199.8|9189.8|9199.8|9189.8|9199.5|9189.5|2
1633606130000|2021-10-07 11:28:50|9200|9190|9201.8|9191.8|9202.5|9192.5|9200|9190|9
1633606140000|2021-10-07 11:29:00|9202.5|9192.5|9203.8|9193.8|9204|9194|9202.5|9192.5|10
1633606150000|2021-10-07 11:29:10|9203.5|9193.5|9202.8|9192.8|9203.5|9193.5|9201.8|9191.8|8
1633606160000|2021-10-07 11:29:20|9202.5|9192.5|9202.8|9192.8|9203|9193|9202.5|9192.5|5
1633606170000|2021-10-07 11:29:30|9202.5|9192.5|9201|9191|9202.5|9192.5|9200.5|9190.5|6
1633606180000|2021-10-07 11:29:40|9201.3|9191.3|9198.3|9188.3|9202.3|9192.3|9198.3|9188.3|7
1633606190000|2021-10-07 11:29:50|9199.3|9189.3|9196.5|9186.5|9199.3|9189.3|9195.8|9185.8|11
1633606200000|2021-10-07 11:30:00|9196.8|9186.8|9198.8|9188.8|9201|9191|9196.8|9186.8|9
1633606210000|2021-10-07 11:30:10|9199|9189|9193|9183|9199|9189|9193|9183|4
1633606220000|2021-10-07 11:30:20|9193.1|9183.1|9193.5|9183.5|9194|9184|9193.1|9183.1|6
1633606230000|2021-10-07 11:30:30|9194|9184|9194.3|9184.3|9194.3|9184.3|9193.3|9183.3|5
1633606240000|2021-10-07 11:30:40|9194.5|9184.5|9191.5|9181.5|9194.5|9184.5|9191.5|9181.5|7
1633606250000|2021-10-07 11:30:50|9192|9182|9193.5|9183.5|9193.5|9183.5|9192|9182|3
1633606260000|2021-10-07 11:31:00|9193.8|9183.8|9196.8|9186.8|9197.5|9187.5|9193.5|9183.5|15
1633606270000|2021-10-07 11:31:10|9197.6|9187.6|9191.5|9181.5|9197.6|9187.6|9191.1|9181.1|15
1633606280000|2021-10-07 11:31:20|9191.6|9181.6|9189.8|9179.8|9192|9182|9189.4|9179.4|9
1633606290000|2021-10-07 11:31:30|9190|9180|9189.5|9179.5|9191|9181|9189.5|9179.5|8
1633606300000|2021-10-07 11:31:40|9189.9|9179.9|9188.8|9178.8|9189.9|9179.9|9188.1|9178.1|6
1633606310000|2021-10-07 11:31:50|9187.8|9177.8|9189.3|9179.3|9190.3|9180.3|9187.8|9177.8|6
1633606320000|2021-10-07 11:32:00|9191.3|9181.3|9193.3|9183.3|9193.8|9183.8|9191.3|9181.3|8
1633606330000|2021-10-07 11:32:10|9193.5|9183.5|9192.1|9182.1|9193.5|9183.5|9191|9181|10
1633606340000|2021-10-07 11:32:20|9192.4|9182.4|9192.5|9182.5|9193.5|9183.5|9192|9182|11
1633606350000|2021-10-07 11:32:30|9192.8|9182.8|9192.8|9182.8|9193.3|9183.3|9192.8|9182.8|4
1633606360000|2021-10-07 11:32:40|9193|9183|9191|9181|9193.3|9183.3|9190.8|9180.8|5
1633606370000|2021-10-07 11:32:50|9191.3|9181.3|9189.8|9179.8|9191.3|9181.3|9189.8|9179.8|6
1633606380000|2021-10-07 11:33:00|9190|9180|9193.3|9183.3|9193.3|9183.3|9190|9180|8
1633606390000|2021-10-07 11:33:10|9193|9183|9193|9183|9193|9183|9193|9183|1
1633606400000|2021-10-07 11:33:20|9193.3|9183.3|9191.8|9181.8|9193.3|9183.3|9191.8|9181.8|5
1633606410000|2021-10-07 11:33:30|9190.6|9180.6|9184.8|9174.8|9190.6|9180.6|9184.8|9174.8|10
1633606420000|2021-10-07 11:33:40|9186|9176|9186|9176|9186|9176|9184.8|9174.8|3
1633606430000|2021-10-07 11:33:50|9185|9175|9185.3|9175.3|9185.3|9175.3|9184|9174|8
1633606440000|2021-10-07 11:34:00|9185.8|9175.8|9182.6|9172.6|9186|9176|9182.6|9172.6|8
1633606450000|2021-10-07 11:34:10|9182.4|9172.4|9182.3|9172.3|9185.8|9175.8|9181.5|9171.5|12
1633606460000|2021-10-07 11:34:20|9182.8|9172.8|9182.5|9172.5|9183.3|9173.3|9182|9172|12
1633606470000|2021-10-07 11:34:30|9182.8|9172.8|9185.6|9175.6|9191.3|9181.3|9182.3|9172.3|10
1633606480000|2021-10-07 11:34:40|9185.8|9175.8|9187.9|9177.9|9189.1|9179.1|9185.5|9175.5|12
1633606490000|2021-10-07 11:34:50|9188.1|9178.1|9185.6|9175.6|9188.1|9178.1|9183.9|9173.9|14
1633606500000|2021-10-07 11:35:00|9185.9|9175.9|9187.9|9177.9|9188.4|9178.4|9183.1|9173.1|10
1633606510000|2021-10-07 11:35:10|9185.9|9175.9|9184.4|9174.4|9186.4|9176.4|9183.6|9173.6|11
1633606520000|2021-10-07 11:35:20|9184.6|9174.6|9186.9|9176.9|9188.1|9178.1|9184.6|9174.6|18
1633606530000|2021-10-07 11:35:30|9187.4|9177.4|9187|9177|9188.4|9178.4|9186.4|9176.4|10
1633606540000|2021-10-07 11:35:40|9186.5|9176.5|9187.5|9177.5|9187.8|9177.8|9186.5|9176.5|8
1633606550000|2021-10-07 11:35:50|9188|9178|9188.5|9178.5|9188.5|9178.5|9188|9178|3
1633606560000|2021-10-07 11:36:00|9189.8|9179.8|9191|9181|9191.5|9181.5|9188.5|9178.5|11
1633606570000|2021-10-07 11:36:10|9191.3|9181.3|9194|9184|9194|9184|9191.3|9181.3|6
1633606580000|2021-10-07 11:36:20|9194.5|9184.5|9194.5|9184.5|9195.8|9185.8|9194.5|9184.5|5
1633606590000|2021-10-07 11:36:30|9194.8|9184.8|9192.5|9182.5|9194.8|9184.8|9192.5|9182.5|7
1633606600000|2021-10-07 11:36:40|9192.8|9182.8|9194.5|9184.5|9194.5|9184.5|9192.8|9182.8|4
1633606610000|2021-10-07 11:36:50|9194.8|9184.8|9194.3|9184.3|9194.8|9184.8|9194.3|9184.3|3
1633606620000|2021-10-07 11:37:00|9194.8|9184.8|9195.8|9185.8|9196.3|9186.3|9194.8|9184.8|8
1633606630000|2021-10-07 11:37:10|9196.5|9186.5|9196.5|9186.5|9197.3|9187.3|9196.5|9186.5|5
1633606640000|2021-10-07 11:37:20|9196.8|9186.8|9196.5|9186.5|9196.8|9186.8|9196.5|9186.5|2
1633606650000|2021-10-07 11:37:30|9196.8|9186.8|9198.4|9188.4|9198.4|9188.4|9196.5|9186.5|6
1633606660000|2021-10-07 11:37:40|9198.9|9188.9|9197.5|9187.5|9198.9|9188.9|9197.5|9187.5|6
1633606670000|2021-10-07 11:37:50|9197.8|9187.8|9198.3|9188.3|9198.3|9188.3|9197.8|9187.8|6
1633606680000|2021-10-07 11:38:00|9198.5|9188.5|9201|9191|9201.5|9191.5|9198.3|9188.3|14
1633606690000|2021-10-07 11:38:10|9200.8|9190.8|9197.8|9187.8|9201|9191|9196.5|9186.5|11
1633606700000|2021-10-07 11:38:20|9198.4|9188.4|9199|9189|9199|9189|9195.8|9185.8|13
1633606710000|2021-10-07 11:38:30|9199.3|9189.3|9199.5|9189.5|9200|9190|9199.3|9189.3|3
1633606720000|2021-10-07 11:38:40|9199.8|9189.8|9196.8|9186.8|9199.8|9189.8|9196.8|9186.8|5
1633606730000|2021-10-07 11:38:50|9197|9187|9198|9188|9198|9188|9197|9187|3
1633606740000|2021-10-07 11:39:00|9197.8|9187.8|9197|9187|9197.8|9187.8|9197|9187|9
1633606750000|2021-10-07 11:39:10|9197.3|9187.3|9197|9187|9198.3|9188.3|9197|9187|8
1633606760000|2021-10-07 11:39:20|9196.8|9186.8|9195.8|9185.8|9197.8|9187.8|9195.8|9185.8|6
1633606770000|2021-10-07 11:39:30|9196|9186|9195.8|9185.8|9196.3|9186.3|9195.3|9185.3|8
1633606780000|2021-10-07 11:39:40|9196.3|9186.3|9197|9187|9197.8|9187.8|9196.3|9186.3|7
1633606790000|2021-10-07 11:39:50|9197.5|9187.5|9197.3|9187.3|9197.5|9187.5|9197|9187|3
1633606800000|2021-10-07 11:40:00|9197.5|9187.5|9198|9188|9198.8|9188.8|9197.5|9187.5|5
1633606810000|2021-10-07 11:40:10|9198.3|9188.3|9201.3|9191.3|9201.3|9191.3|9198|9188|10
1633606820000|2021-10-07 11:40:20|9201|9191|9200.5|9190.5|9201.5|9191.5|9200.5|9190.5|7
1633606830000|2021-10-07 11:40:30|9199.8|9189.8|9199|9189|9199.8|9189.8|9198.8|9188.8|4
1633606840000|2021-10-07 11:40:40|9199.3|9189.3|9198.3|9188.3|9199.3|9189.3|9198.3|9188.3|10
1633606850000|2021-10-07 11:40:50|9197|9187|9199|9189|9199|9189|9197|9187|8
1633606860000|2021-10-07 11:41:00|9198.5|9188.5|9198.5|9188.5|9198.5|9188.5|9198.5|9188.5|1
1633606870000|2021-10-07 11:41:10|9198.8|9188.8|9198.5|9188.5|9198.8|9188.8|9198.5|9188.5|2
1633606890000|2021-10-07 11:41:30|9199.3|9189.3|9199.3|9189.3|9199.3|9189.3|9199.3|9189.3|1
1633606900000|2021-10-07 11:41:40|9198.5|9188.5|9198.5|9188.5|9198.5|9188.5|9198.5|9188.5|1
1633606910000|2021-10-07 11:41:50|9198|9188|9197.8|9187.8|9198|9188|9197.8|9187.8|2
1633606920000|2021-10-07 11:42:00|9198|9188|9197.8|9187.8|9198.5|9188.5|9197.8|9187.8|4
1633606930000|2021-10-07 11:42:10|9198.8|9188.8|9198.3|9188.3|9200.6|9190.6|9198.3|9188.3|3
1633606940000|2021-10-07 11:42:20|9197|9187|9196.8|9186.8|9197|9187|9196.8|9186.8|2
1633606950000|2021-10-07 11:42:30|9197|9187|9199.8|9189.8|9199.8|9189.8|9197|9187|6
1633606960000|2021-10-07 11:42:40|9199.9|9189.9|9199.5|9189.5|9199.9|9189.9|9199.5|9189.5|3
1633606970000|2021-10-07 11:42:50|9199.8|9189.8|9201|9191|9201.3|9191.3|9199.8|9189.8|6
1633606980000|2021-10-07 11:43:00|9199.8|9189.8|9199.5|9189.5|9199.8|9189.8|9199.5|9189.5|2
1633606990000|2021-10-07 11:43:10|9199.8|9189.8|9201.5|9191.5|9201.5|9191.5|9199.5|9189.5|10
1633607000000|2021-10-07 11:43:20|9201.8|9191.8|9199|9189|9201.8|9191.8|9199|9189|6
1633607010000|2021-10-07 11:43:30|9200|9190|9199.1|9189.1|9200|9190|9199.1|9189.1|4
1633607020000|2021-10-07 11:43:40|9199.6|9189.6|9200|9190|9200.8|9190.8|9199.3|9189.3|6
1633607030000|2021-10-07 11:43:50|9200.8|9190.8|9201|9191|9201|9191|9200.8|9190.8|2
1633607050000|2021-10-07 11:44:10|9201.5|9191.5|9200.8|9190.8|9201.5|9191.5|9200|9190|5
1633607060000|2021-10-07 11:44:20|9201|9191|9201|9191|9201.3|9191.3|9200.3|9190.3|8
1633607070000|2021-10-07 11:44:30|9201.1|9191.1|9201.8|9191.8|9202|9192|9200.8|9190.8|10
1633607080000|2021-10-07 11:44:40|9202|9192|9208.3|9198.3|9209|9199|9202|9192|12
1633607090000|2021-10-07 11:44:50|9208.4|9198.4|9223.8|9213.8|9225.5|9215.5|9208.4|9198.4|9
1633607100000|2021-10-07 11:45:00|9225.8|9215.8|9222.3|9212.3|9226.3|9216.3|9222|9212|13
1633607110000|2021-10-07 11:45:10|9222.5|9212.5|9221.8|9211.8|9222.5|9212.5|9220.8|9210.8|8
1633607120000|2021-10-07 11:45:20|9222|9212|9222.5|9212.5|9222.5|9212.5|9222|9212|3
1633607130000|2021-10-07 11:45:30|9222.8|9212.8|9224|9214|9224.5|9214.5|9222.8|9212.8|8
1633607140000|2021-10-07 11:45:40|9224.3|9214.3|9223.8|9213.8|9224.3|9214.3|9222.4|9212.4|5
1633607160000|2021-10-07 11:46:00|9224.3|9214.3|9224.3|9214.3|9224.3|9214.3|9224.3|9214.3|1
1633607170000|2021-10-07 11:46:10|9224.8|9214.8|9224.8|9214.8|9225.5|9215.5|9224.5|9214.5|5
1633607180000|2021-10-07 11:46:20|9225|9215|9225|9215|9225|9215|9225|9215|1
1633607190000|2021-10-07 11:46:30|9224.5|9214.5|9225|9215|9225|9215|9224.5|9214.5|2
1633607200000|2021-10-07 11:46:40|9222.8|9212.8|9222.5|9212.5|9222.8|9212.8|9222|9212|4
1633607210000|2021-10-07 11:46:50|9222.8|9212.8|9221.8|9211.8|9223.4|9213.4|9220.8|9210.8|11
1633607220000|2021-10-07 11:47:00|9224.5|9214.5|9226.8|9216.8|9227.6|9217.6|9224.3|9214.3|11
1633607230000|2021-10-07 11:47:10|9225.5|9215.5|9233.5|9223.5|9233.5|9223.5|9225.5|9215.5|8
1633607240000|2021-10-07 11:47:20|9233.3|9223.3|9232.5|9222.5|9233.3|9223.3|9232.5|9222.5|2
1633607250000|2021-10-07 11:47:30|9232.3|9222.3|9232.5|9222.5|9234|9224|9232.3|9222.3|4
1633607260000|2021-10-07 11:47:40|9232.3|9222.3|9232.3|9222.3|9232.3|9222.3|9232.3|9222.3|1
1633607270000|2021-10-07 11:47:50|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|1
1633607280000|2021-10-07 11:48:00|9233|9223|9238.5|9228.5|9241|9231|9233|9223|7
1633607290000|2021-10-07 11:48:10|9239.5|9229.5|9244.3|9234.3|9244.3|9234.3|9239|9229|7
1633607300000|2021-10-07 11:48:20|9245|9235|9246.3|9236.3|9246.3|9236.3|9245|9235|3
1633607310000|2021-10-07 11:48:30|9246.4|9236.4|9244.9|9234.9|9247|9237|9244.9|9234.9|6
1633607320000|2021-10-07 11:48:40|9245.5|9235.5|9241.5|9231.5|9245.5|9235.5|9241.5|9231.5|7
1633607330000|2021-10-07 11:48:50|9240.3|9230.3|9238.8|9228.8|9240.3|9230.3|9238.8|9228.8|9
1633607340000|2021-10-07 11:49:00|9239|9229|9243|9233|9243|9233|9239|9229|6
1633607350000|2021-10-07 11:49:10|9243.3|9233.3|9242.9|9232.9|9243.8|9233.8|9242.8|9232.8|12
1633607360000|2021-10-07 11:49:20|9242.6|9232.6|9243.1|9233.1|9243.4|9233.4|9241.3|9231.3|7
1633607370000|2021-10-07 11:49:30|9243|9233|9241.5|9231.5|9243|9233|9240.8|9230.8|5
1633607380000|2021-10-07 11:49:40|9241.8|9231.8|9243|9233|9243|9233|9241.8|9231.8|2
1633607390000|2021-10-07 11:49:50|9243.3|9233.3|9245|9235|9245.5|9235.5|9243.3|9233.3|4
1633607400000|2021-10-07 11:50:00|9245.3|9235.3|9247.8|9237.8|9247.8|9237.8|9245.3|9235.3|5
1633607410000|2021-10-07 11:50:10|9248|9238|9248.8|9238.8|9248.8|9238.8|9248|9238|4
1633607420000|2021-10-07 11:50:20|9248|9238|9248.8|9238.8|9248.8|9238.8|9248|9238|2
1633607430000|2021-10-07 11:50:30|9249.6|9239.6|9248.8|9238.8|9249.6|9239.6|9248.8|9238.8|3
1633607440000|2021-10-07 11:50:40|9248|9238|9247.5|9237.5|9248|9238|9245.5|9235.5|8
1633607450000|2021-10-07 11:50:50|9247.3|9237.3|9246|9236|9247.3|9237.3|9245.5|9235.5|4
1633607460000|2021-10-07 11:51:00|9247.3|9237.3|9245.3|9235.3|9248.5|9238.5|9245.3|9235.3|14
1633607470000|2021-10-07 11:51:10|9244.8|9234.8|9243.1|9233.1|9245.8|9235.8|9242.9|9232.9|15
1633607480000|2021-10-07 11:51:20|9242.8|9232.8|9243.3|9233.3|9243.5|9233.5|9242.8|9232.8|10
1633607490000|2021-10-07 11:51:30|9243.5|9233.5|9244.8|9234.8|9246|9236|9243.5|9233.5|7
1633607500000|2021-10-07 11:51:40|9244.5|9234.5|9241.5|9231.5|9244.5|9234.5|9240.9|9230.9|6
1633607510000|2021-10-07 11:51:50|9241|9231|9241.3|9231.3|9243|9233|9240.3|9230.3|11
1633607520000|2021-10-07 11:52:00|9241.5|9231.5|9241.3|9231.3|9241.5|9231.5|9241.3|9231.3|2
1633607530000|2021-10-07 11:52:10|9241.5|9231.5|9242.5|9232.5|9242.5|9232.5|9240.5|9230.5|13
1633607540000|2021-10-07 11:52:20|9243|9233|9244|9234|9244.8|9234.8|9240|9230|9
1633607550000|2021-10-07 11:52:30|9244.3|9234.3|9245.5|9235.5|9246.5|9236.5|9243|9233|14
1633607560000|2021-10-07 11:52:40|9245|9235|9249.5|9239.5|9252.5|9242.5|9244.8|9234.8|11
1633607570000|2021-10-07 11:52:50|9249|9239|9249.8|9239.8|9249.8|9239.8|9249|9239|3
1633607580000|2021-10-07 11:53:00|9250|9240|9252|9242|9252|9242|9250|9240|5
1633607590000|2021-10-07 11:53:10|9252.3|9242.3|9250|9240|9252.3|9242.3|9250|9240|5
1633607600000|2021-10-07 11:53:20|9250.5|9240.5|9251|9241|9251.5|9241.5|9250.5|9240.5|8
1633607610000|2021-10-07 11:53:30|9251.5|9241.5|9251|9241|9251.5|9241.5|9250.8|9240.8|4
1633607620000|2021-10-07 11:53:40|9251.3|9241.3|9245.8|9235.8|9251.3|9241.3|9245.8|9235.8|7
1633607630000|2021-10-07 11:53:50|9246|9236|9246.8|9236.8|9247.5|9237.5|9244.9|9234.9|6
1633607640000|2021-10-07 11:54:00|9247.3|9237.3|9245.8|9235.8|9249.8|9239.8|9245.8|9235.8|17
1633607650000|2021-10-07 11:54:10|9245.5|9235.5|9245.5|9235.5|9246.5|9236.5|9245.5|9235.5|5
1633607660000|2021-10-07 11:54:20|9246.3|9236.3|9247|9237|9247.8|9237.8|9246.3|9236.3|10
1633607670000|2021-10-07 11:54:30|9247.3|9237.3|9246.3|9236.3|9247.3|9237.3|9245|9235|7
1633607680000|2021-10-07 11:54:40|9245.3|9235.3|9246.3|9236.3|9246.5|9236.5|9245|9235|6
1633607690000|2021-10-07 11:54:50|9246|9236|9244.3|9234.3|9246|9236|9243|9233|7
1633607700000|2021-10-07 11:55:00|9244.5|9234.5|9246|9236|9246.8|9236.8|9244.5|9234.5|8
1633607710000|2021-10-07 11:55:10|9246.8|9236.8|9247.8|9237.8|9248.5|9238.5|9246.8|9236.8|7
1633607720000|2021-10-07 11:55:20|9248|9238|9248.8|9238.8|9252|9242|9248|9238|7
1633607730000|2021-10-07 11:55:30|9248.5|9238.5|9248.8|9238.8|9248.8|9238.8|9247.8|9237.8|7
1633607740000|2021-10-07 11:55:40|9249.5|9239.5|9248.5|9238.5|9249.8|9239.8|9248|9238|7
1633607750000|2021-10-07 11:55:50|9248|9238|9248.8|9238.8|9249|9239|9248|9238|4
1633607760000|2021-10-07 11:56:00|9250|9240|9245.8|9235.8|9250|9240|9245.8|9235.8|5
1633607770000|2021-10-07 11:56:10|9245.4|9235.4|9243|9233|9245.4|9235.4|9242.8|9232.8|8
1633607780000|2021-10-07 11:56:20|9243.3|9233.3|9243.3|9233.3|9243.3|9233.3|9243.3|9233.3|1
1633607790000|2021-10-07 11:56:30|9243|9233|9242.5|9232.5|9245.8|9235.8|9242.5|9232.5|8
1633607800000|2021-10-07 11:56:40|9242.3|9232.3|9240.3|9230.3|9242.3|9232.3|9240.3|9230.3|10
1633607810000|2021-10-07 11:56:50|9239.8|9229.8|9236.8|9226.8|9240|9230|9236.8|9226.8|9
1633607820000|2021-10-07 11:57:00|9236.5|9226.5|9234.8|9224.8|9236.5|9226.5|9234.5|9224.5|8
1633607830000|2021-10-07 11:57:10|9234.5|9224.5|9237.3|9227.3|9237.3|9227.3|9233.8|9223.8|6
1633607840000|2021-10-07 11:57:20|9235.8|9225.8|9235.8|9225.8|9235.8|9225.8|9235.5|9225.5|3
1633607850000|2021-10-07 11:57:30|9235.3|9225.3|9235.5|9225.5|9235.5|9225.5|9235.3|9225.3|2
1633607860000|2021-10-07 11:57:40|9235.8|9225.8|9237.5|9227.5|9237.5|9227.5|9234.5|9224.5|9
1633607870000|2021-10-07 11:57:50|9236.5|9226.5|9235|9225|9236.5|9226.5|9234.5|9224.5|9
1633607880000|2021-10-07 11:58:00|9233.9|9223.9|9240.3|9230.3|9240.8|9230.8|9233.9|9223.9|10
1633607890000|2021-10-07 11:58:10|9240|9230|9233.8|9223.8|9240|9230|9233|9223|5
1633607900000|2021-10-07 11:58:20|9233|9223|9230.6|9220.6|9233.3|9223.3|9230.6|9220.6|6
1633607910000|2021-10-07 11:58:30|9230.3|9220.3|9229.5|9219.5|9230.3|9220.3|9229.5|9219.5|5
1633607920000|2021-10-07 11:58:40|9229.3|9219.3|9226.8|9216.8|9229.3|9219.3|9226.8|9216.8|9
1633607930000|2021-10-07 11:58:50|9225.9|9215.9|9227.5|9217.5|9228|9218|9224.9|9214.9|12
1633607940000|2021-10-07 11:59:00|9227|9217|9229.3|9219.3|9229.8|9219.8|9227|9217|7
1633607950000|2021-10-07 11:59:10|9229.8|9219.8|9228.8|9218.8|9229.8|9219.8|9228|9218|7
1633607960000|2021-10-07 11:59:20|9228.3|9218.3|9228|9218|9228.3|9218.3|9228|9218|2
1633607970000|2021-10-07 11:59:30|9228.8|9218.8|9234.3|9224.3|9234.3|9224.3|9228.8|9218.8|9
1633607980000|2021-10-07 11:59:40|9233.5|9223.5|9233.3|9223.3|9233.5|9223.5|9232.8|9222.8|5
1633607990000|2021-10-07 11:59:50|9234.3|9224.3|9232.8|9222.8|9235.3|9225.3|9232.8|9222.8|6
1633608000000|2021-10-07 12:00:00|9233.3|9223.3|9238.8|9228.8|9238.8|9228.8|9233.3|9223.3|17
1633608010000|2021-10-07 12:00:10|9238.3|9228.3|9241|9231|9242.5|9232.5|9238|9228|15
1633608020000|2021-10-07 12:00:20|9240.5|9230.5|9240.3|9230.3|9240.8|9230.8|9240.3|9230.3|8
1633608030000|2021-10-07 12:00:30|9240|9230|9238.3|9228.3|9240|9230|9238|9228|9
1633608040000|2021-10-07 12:00:40|9238.5|9228.5|9239.3|9229.3|9240.8|9230.8|9238.5|9228.5|7
1633608050000|2021-10-07 12:00:50|9240|9230|9242|9232|9242|9232|9240|9230|8
1633608060000|2021-10-07 12:01:00|9242.3|9232.3|9237.8|9227.8|9242.3|9232.3|9237.5|9227.5|11
1633608080000|2021-10-07 12:01:20|9237.5|9227.5|9237|9227|9237.5|9227.5|9236.8|9226.8|4
1633608090000|2021-10-07 12:01:30|9236.8|9226.8|9237.8|9227.8|9237.8|9227.8|9234.6|9224.6|7
1633608100000|2021-10-07 12:01:40|9237|9227|9237.8|9227.8|9238.8|9228.8|9233.3|9223.3|11
1633608110000|2021-10-07 12:01:50|9238|9228|9236|9226|9239|9229|9236|9226|8
1633608120000|2021-10-07 12:02:00|9236.5|9226.5|9234.8|9224.8|9236.5|9226.5|9234.3|9224.3|7
1633608130000|2021-10-07 12:02:10|9234.5|9224.5|9233.3|9223.3|9234.5|9224.5|9233.3|9223.3|9
1633608140000|2021-10-07 12:02:20|9233.8|9223.8|9233.5|9223.5|9234.5|9224.5|9232.5|9222.5|9
1633608150000|2021-10-07 12:02:30|9233.3|9223.3|9232.3|9222.3|9233.3|9223.3|9232|9222|3
1633608160000|2021-10-07 12:02:40|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|1
1633608170000|2021-10-07 12:02:50|9233.5|9223.5|9232.8|9222.8|9233.5|9223.5|9232.8|9222.8|3
1633608180000|2021-10-07 12:03:00|9233|9223|9232.8|9222.8|9233.5|9223.5|9232.8|9222.8|8
1633608190000|2021-10-07 12:03:10|9233.5|9223.5|9237.5|9227.5|9237.5|9227.5|9233.3|9223.3|7
1633608200000|2021-10-07 12:03:20|9237|9227|9233.8|9223.8|9237|9227|9233.8|9223.8|6
1633608210000|2021-10-07 12:03:30|9233.5|9223.5|9232.5|9222.5|9233.5|9223.5|9232.5|9222.5|3
1633608220000|2021-10-07 12:03:40|9232.3|9222.3|9233.3|9223.3|9233.3|9223.3|9231.3|9221.3|5
1633608230000|2021-10-07 12:03:50|9232.8|9222.8|9230.8|9220.8|9232.8|9222.8|9230.3|9220.3|5
1633608240000|2021-10-07 12:04:00|9230.5|9220.5|9229|9219|9230.5|9220.5|9229|9219|7
1633608250000|2021-10-07 12:04:10|9228.8|9218.8|9228.3|9218.3|9228.8|9218.8|9228.3|9218.3|2
1633608260000|2021-10-07 12:04:20|9228.5|9218.5|9227|9217|9228.5|9218.5|9227|9217|6
1633608270000|2021-10-07 12:04:30|9226.5|9216.5|9226|9216|9226.8|9216.8|9225.8|9215.8|6
1633608280000|2021-10-07 12:04:40|9225.8|9215.8|9226.8|9216.8|9227|9217|9225.8|9215.8|13
1633608290000|2021-10-07 12:04:50|9227|9217|9227.8|9217.8|9228|9218|9227|9217|6
1633608300000|2021-10-07 12:05:00|9226.8|9216.8|9227.8|9217.8|9229.5|9219.5|9225.3|9215.3|16
1633608310000|2021-10-07 12:05:10|9227.5|9217.5|9229.5|9219.5|9229.5|9219.5|9227.5|9217.5|6
1633608320000|2021-10-07 12:05:20|9230.3|9220.3|9231.8|9221.8|9231.8|9221.8|9230.3|9220.3|2
1633608330000|2021-10-07 12:05:30|9232.3|9222.3|9231|9221|9232.3|9222.3|9230.4|9220.4|12
1633608340000|2021-10-07 12:05:40|9230.8|9220.8|9228|9218|9230.8|9220.8|9226.4|9216.4|9
1633608350000|2021-10-07 12:05:50|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|9228|9218|3
1633608360000|2021-10-07 12:06:00|9228.5|9218.5|9228.3|9218.3|9228.5|9218.5|9228.3|9218.3|2
1633608370000|2021-10-07 12:06:10|9228.5|9218.5|9231.8|9221.8|9231.8|9221.8|9228.5|9218.5|7
1633608380000|2021-10-07 12:06:20|9231.5|9221.5|9228.8|9218.8|9231.5|9221.5|9228.3|9218.3|6
1633608390000|2021-10-07 12:06:30|9228.3|9218.3|9227.3|9217.3|9228.8|9218.8|9227.3|9217.3|4
1633608410000|2021-10-07 12:06:50|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|9227.5|9217.5|3
1633608430000|2021-10-07 12:07:10|9228.3|9218.3|9226.4|9216.4|9228.3|9218.3|9226.4|9216.4|4
1633608440000|2021-10-07 12:07:20|9226.1|9216.1|9225|9215|9226.1|9216.1|9225|9215|2
1633608450000|2021-10-07 12:07:30|9224.5|9214.5|9224|9214|9225|9215|9224|9214|5
1633608460000|2021-10-07 12:07:40|9223.8|9213.8|9225.5|9215.5|9226|9216|9223.8|9213.8|5
1633608470000|2021-10-07 12:07:50|9225|9215|9223.3|9213.3|9225|9215|9220.3|9210.3|7
1633608480000|2021-10-07 12:08:00|9223.5|9213.5|9220.5|9210.5|9223.5|9213.5|9220.5|9210.5|6
1633608490000|2021-10-07 12:08:10|9221.5|9211.5|9221|9211|9223.3|9213.3|9221|9211|7
1633608500000|2021-10-07 12:08:20|9221.3|9211.3|9223|9213|9223.8|9213.8|9221.3|9211.3|5
1633608510000|2021-10-07 12:08:30|9223.5|9213.5|9223.3|9213.3|9224|9214|9223.3|9213.3|4
1633608520000|2021-10-07 12:08:40|9223|9213|9222|9212|9223|9213|9222|9212|3
1633608530000|2021-10-07 12:08:50|9222.3|9212.3|9222.8|9212.8|9222.8|9212.8|9221.8|9211.8|8
1633608540000|2021-10-07 12:09:00|9223.5|9213.5|9224.8|9214.8|9224.8|9214.8|9223.5|9213.5|4
1633608550000|2021-10-07 12:09:10|9224.3|9214.3|9224|9214|9225|9215|9224|9214|4
1633608560000|2021-10-07 12:09:20|9223.3|9213.3|9220.9|9210.9|9223.3|9213.3|9220.9|9210.9|3
1633608570000|2021-10-07 12:09:30|9220.3|9210.3|9219|9209|9220.3|9210.3|9219|9209|2
1633608580000|2021-10-07 12:09:40|9219.5|9209.5|9221|9211|9221|9211|9219.3|9209.3|11
1633608590000|2021-10-07 12:09:50|9222.8|9212.8|9219.5|9209.5|9222.8|9212.8|9219.5|9209.5|12
1633608600000|2021-10-07 12:10:00|9222.5|9212.5|9230.3|9220.3|9231.5|9221.5|9222.5|9212.5|20
1633608610000|2021-10-07 12:10:10|9229.8|9219.8|9228.5|9218.5|9230.5|9220.5|9228.5|9218.5|6
1633608620000|2021-10-07 12:10:20|9228.8|9218.8|9228.5|9218.5|9228.8|9218.8|9228|9218|5
1633608630000|2021-10-07 12:10:30|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|1
1633608640000|2021-10-07 12:10:40|9228|9218|9228.3|9218.3|9228.5|9218.5|9228|9218|5
1633608650000|2021-10-07 12:10:50|9228|9218|9228.3|9218.3|9228.3|9218.3|9227.8|9217.8|8
1633608660000|2021-10-07 12:11:00|9228|9218|9227|9217|9228|9218|9226.8|9216.8|6
1633608670000|2021-10-07 12:11:10|9226.5|9216.5|9224.8|9214.8|9226.5|9216.5|9224|9214|5
1633608680000|2021-10-07 12:11:20|9225|9215|9225.8|9215.8|9225.8|9215.8|9224.8|9214.8|5
1633608690000|2021-10-07 12:11:30|9225.3|9215.3|9224.8|9214.8|9225.3|9215.3|9224.3|9214.3|5
1633608700000|2021-10-07 12:11:40|9224|9214|9226.5|9216.5|9226.5|9216.5|9222.5|9212.5|12
1633608710000|2021-10-07 12:11:50|9225.6|9215.6|9223.5|9213.5|9225.6|9215.6|9223.5|9213.5|5
1633608720000|2021-10-07 12:12:00|9223.3|9213.3|9215.8|9205.8|9223.3|9213.3|9215.8|9205.8|12
1633608730000|2021-10-07 12:12:10|9214.8|9204.8|9215.5|9205.5|9215.5|9205.5|9214.8|9204.8|3
1633608740000|2021-10-07 12:12:20|9216|9206|9217.8|9207.8|9218.8|9208.8|9216|9206|5
1633608750000|2021-10-07 12:12:30|9216.8|9206.8|9217|9207|9217|9207|9216.3|9206.3|7
1633608760000|2021-10-07 12:12:40|9217.3|9207.3|9217.3|9207.3|9217.3|9207.3|9217|9207|5
1633608770000|2021-10-07 12:12:50|9217|9207|9214.3|9204.3|9217|9207|9214.3|9204.3|6
1633608780000|2021-10-07 12:13:00|9214.8|9204.8|9217.5|9207.5|9217.5|9207.5|9214.8|9204.8|7
1633608790000|2021-10-07 12:13:10|9217.8|9207.8|9218.8|9208.8|9218.8|9208.8|9217.8|9207.8|4
1633608800000|2021-10-07 12:13:20|9218.3|9208.3|9216.8|9206.8|9218.5|9208.5|9216.8|9206.8|3
1633608810000|2021-10-07 12:13:30|9217|9207|9217|9207|9217|9207|9217|9207|1
1633608820000|2021-10-07 12:13:40|9216.5|9206.5|9218.8|9208.8|9218.8|9208.8|9216.5|9206.5|3
1633608830000|2021-10-07 12:13:50|9219|9209|9214.5|9204.5|9219.5|9209.5|9214.5|9204.5|4
1633608840000|2021-10-07 12:14:00|9214.8|9204.8|9214.8|9204.8|9214.8|9204.8|9214.8|9204.8|1
1633608850000|2021-10-07 12:14:10|9214.5|9204.5|9208.3|9198.3|9214.5|9204.5|9208|9198|9
1633608860000|2021-10-07 12:14:20|9208|9198|9207.3|9197.3|9208|9198|9206.8|9196.8|4
1633608870000|2021-10-07 12:14:30|9207.5|9197.5|9205.3|9195.3|9207.5|9197.5|9204.3|9194.3|15
1633608880000|2021-10-07 12:14:40|9205|9195|9210.8|9200.8|9211|9201|9205|9195|15
1633608890000|2021-10-07 12:14:50|9211|9201|9215|9205|9215|9205|9210.8|9200.8|7
1633608900000|2021-10-07 12:15:00|9215.3|9205.3|9214.5|9204.5|9217|9207|9214.5|9204.5|5
1633608910000|2021-10-07 12:15:10|9214.8|9204.8|9214.8|9204.8|9214.8|9204.8|9214.8|9204.8|1
1633608920000|2021-10-07 12:15:20|9214.3|9204.3|9218.3|9208.3|9218.3|9208.3|9214.3|9204.3|4
1633608930000|2021-10-07 12:15:30|9218.5|9208.5|9220.3|9210.3|9220.3|9210.3|9218.5|9208.5|4
1633608940000|2021-10-07 12:15:40|9220|9210|9219.8|9209.8|9220|9210|9219.8|9209.8|2
1633608950000|2021-10-07 12:15:50|9220|9210|9219.3|9209.3|9220.3|9210.3|9218.8|9208.8|8
1633608970000|2021-10-07 12:16:10|9218.5|9208.5|9217.6|9207.6|9219.5|9209.5|9217.6|9207.6|6
1633608980000|2021-10-07 12:16:20|9218|9208|9219|9209|9219|9209|9218|9208|4
1633609000000|2021-10-07 12:16:40|9220|9210|9220|9210|9220|9210|9220|9210|1
1633609040000|2021-10-07 12:17:20|9220.3|9210.3|9223|9213|9223|9213|9220.3|9210.3|5
1633609050000|2021-10-07 12:17:30|9222.8|9212.8|9222.8|9212.8|9222.8|9212.8|9222.8|9212.8|1
1633609070000|2021-10-07 12:17:50|9223|9213|9223.8|9213.8|9223.8|9213.8|9222.8|9212.8|3
1633609080000|2021-10-07 12:18:00|9223.6|9213.6|9223.5|9213.5|9223.6|9213.6|9223.3|9213.3|3
1633609090000|2021-10-07 12:18:10|9224.5|9214.5|9225.5|9215.5|9225.5|9215.5|9224.3|9214.3|5
1633609100000|2021-10-07 12:18:20|9225.8|9215.8|9226.3|9216.3|9226.3|9216.3|9225.8|9215.8|3
1633609110000|2021-10-07 12:18:30|9226|9216|9226.3|9216.3|9226.3|9216.3|9226|9216|2
1633609120000|2021-10-07 12:18:40|9226|9216|9225.3|9215.3|9226|9216|9225.3|9215.3|2
1633609130000|2021-10-07 12:18:50|9225|9215|9225.3|9215.3|9225.3|9215.3|9225|9215|2
1633609140000|2021-10-07 12:19:00|9225|9215|9222.4|9212.4|9225|9215|9222.4|9212.4|4
1633609150000|2021-10-07 12:19:10|9222.9|9212.9|9223|9213|9224.3|9214.3|9222.8|9212.8|8
1633609160000|2021-10-07 12:19:20|9223.8|9213.8|9224|9214|9224|9214|9223.5|9213.5|4
1633609170000|2021-10-07 12:19:30|9223.8|9213.8|9223|9213|9223.8|9213.8|9222.8|9212.8|3
1633609180000|2021-10-07 12:19:40|9223.3|9213.3|9222.8|9212.8|9223.3|9213.3|9222.3|9212.3|6
1633609190000|2021-10-07 12:19:50|9223|9213|9223|9213|9223.3|9213.3|9222.5|9212.5|6
1633609200000|2021-10-07 12:20:00|9222.8|9212.8|9224|9214|9224|9214|9221.3|9211.3|13
1633609210000|2021-10-07 12:20:10|9224.5|9214.5|9224.8|9214.8|9224.8|9214.8|9224.5|9214.5|2
1633609220000|2021-10-07 12:20:20|9224.3|9214.3|9223|9213|9224.3|9214.3|9222.3|9212.3|4
1633609230000|2021-10-07 12:20:30|9223.3|9213.3|9224.3|9214.3|9224.3|9214.3|9223.3|9213.3|3
1633609240000|2021-10-07 12:20:40|9224.5|9214.5|9223|9213|9224.8|9214.8|9223|9213|7
1633609250000|2021-10-07 12:20:50|9223.5|9213.5|9223.3|9213.3|9224.3|9214.3|9223.3|9213.3|4
1633609260000|2021-10-07 12:21:00|9224.3|9214.3|9223.5|9213.5|9224.3|9214.3|9223.5|9213.5|3
1633609270000|2021-10-07 12:21:10|9223.3|9213.3|9219|9209|9223.3|9213.3|9219|9209|6
1633609280000|2021-10-07 12:21:20|9218.3|9208.3|9218.3|9208.3|9218.3|9208.3|9218.3|9208.3|1
1633609290000|2021-10-07 12:21:30|9218|9208|9216.4|9206.4|9218|9208|9215.8|9205.8|9
1633609300000|2021-10-07 12:21:40|9216.6|9206.6|9219.3|9209.3|9219.3|9209.3|9216.6|9206.6|8
1633609310000|2021-10-07 12:21:50|9219.1|9209.1|9217|9207|9219.1|9209.1|9217|9207|5
1633609320000|2021-10-07 12:22:00|9216.5|9206.5|9221.3|9211.3|9221.3|9211.3|9216.5|9206.5|6
1633609330000|2021-10-07 12:22:10|9221.8|9211.8|9222|9212|9222|9212|9221.8|9211.8|2
1633609340000|2021-10-07 12:22:20|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|1
1633609350000|2021-10-07 12:22:30|9222|9212|9224.3|9214.3|9224.3|9214.3|9222|9212|9
1633609370000|2021-10-07 12:22:50|9222.8|9212.8|9222.5|9212.5|9222.8|9212.8|9222.3|9212.3|4
1633609380000|2021-10-07 12:23:00|9222.3|9212.3|9222.3|9212.3|9222.5|9212.5|9222|9212|5
1633609390000|2021-10-07 12:23:10|9221.8|9211.8|9220|9210|9222|9212|9220|9210|6
1633609410000|2021-10-07 12:23:30|9219.8|9209.8|9219.3|9209.3|9219.8|9209.8|9219.3|9209.3|3
1633609420000|2021-10-07 12:23:40|9218.8|9208.8|9218|9208|9218.8|9208.8|9217.8|9207.8|6
1633609430000|2021-10-07 12:23:50|9218.8|9208.8|9219.8|9209.8|9219.8|9209.8|9218.8|9208.8|3
1633609440000|2021-10-07 12:24:00|9219.5|9209.5|9217.5|9207.5|9219.5|9209.5|9217.5|9207.5|8
1633609450000|2021-10-07 12:24:10|9217.3|9207.3|9215.8|9205.8|9217.3|9207.3|9215.3|9205.3|4
1633609460000|2021-10-07 12:24:20|9216|9206|9216.5|9206.5|9217.5|9207.5|9216|9206|7
1633609480000|2021-10-07 12:24:40|9215.3|9205.3|9216.8|9206.8|9217.3|9207.3|9215.3|9205.3|10
1633609490000|2021-10-07 12:24:50|9217|9207|9217.3|9207.3|9217.3|9207.3|9216.8|9206.8|6
1633609500000|2021-10-07 12:25:00|9217.5|9207.5|9216|9206|9217.5|9207.5|9216|9206|5
1633609510000|2021-10-07 12:25:10|9215.5|9205.5|9214.3|9204.3|9215.5|9205.5|9212.3|9202.3|7
1633609520000|2021-10-07 12:25:20|9214.5|9204.5|9216.6|9206.6|9216.6|9206.6|9214.3|9204.3|8
1633609530000|2021-10-07 12:25:30|9216.8|9206.8|9216.5|9206.5|9216.8|9206.8|9216.3|9206.3|4
1633609540000|2021-10-07 12:25:40|9217|9207|9219|9209|9219|9209|9216.8|9206.8|5
1633609560000|2021-10-07 12:26:00|9218.8|9208.8|9218|9208|9218.8|9208.8|9218|9208|3
1633609580000|2021-10-07 12:26:20|9218.3|9208.3|9218|9208|9218.3|9208.3|9217.8|9207.8|4
1633609590000|2021-10-07 12:26:30|9217|9207|9217|9207|9217|9207|9216.3|9206.3|3
1633609600000|2021-10-07 12:26:40|9216.8|9206.8|9218.9|9208.9|9218.9|9208.9|9216.3|9206.3|6
1633609620000|2021-10-07 12:27:00|9218.5|9208.5|9219|9209|9219|9209|9218|9208|4
1633609630000|2021-10-07 12:27:10|9220.3|9210.3|9221.8|9211.8|9222.5|9212.5|9220.3|9210.3|4
1633609640000|2021-10-07 12:27:20|9222|9212|9222.5|9212.5|9223.5|9213.5|9222|9212|9
1633609650000|2021-10-07 12:27:30|9223|9213|9224.5|9214.5|9227.5|9217.5|9223|9213|12
1633609660000|2021-10-07 12:27:40|9224.8|9214.8|9224.5|9214.5|9224.8|9214.8|9224.5|9214.5|2
1633609670000|2021-10-07 12:27:50|9225|9215|9226.3|9216.3|9226.3|9216.3|9225|9215|3
1633609690000|2021-10-07 12:28:10|9226.8|9216.8|9227.3|9217.3|9227.3|9217.3|9226|9216|10
1633609700000|2021-10-07 12:28:20|9227|9217|9226.3|9216.3|9227|9217|9226|9216|5
1633609710000|2021-10-07 12:28:30|9226|9216|9224.8|9214.8|9226.3|9216.3|9224.8|9214.8|8
1633609720000|2021-10-07 12:28:40|9224.5|9214.5|9223.5|9213.5|9224.5|9214.5|9223.5|9213.5|5
1633609730000|2021-10-07 12:28:50|9223.3|9213.3|9221.5|9211.5|9223.3|9213.3|9221.5|9211.5|7
1633609740000|2021-10-07 12:29:00|9221.3|9211.3|9220.8|9210.8|9221.3|9211.3|9220.8|9210.8|3
1633609760000|2021-10-07 12:29:20|9221|9211|9222.3|9212.3|9222.3|9212.3|9221|9211|2
1633609770000|2021-10-07 12:29:30|9222.5|9212.5|9221.8|9211.8|9222.5|9212.5|9221.3|9211.3|3
1633609780000|2021-10-07 12:29:40|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|1
1633609790000|2021-10-07 12:29:50|9224.3|9214.3|9225.5|9215.5|9225.5|9215.5|9224.3|9214.3|2
1633609800000|2021-10-07 12:30:00|9225.3|9215.3|9222.8|9212.8|9225.5|9215.5|9222.8|9212.8|11
1633609820000|2021-10-07 12:30:20|9222.3|9212.3|9220|9210|9222.5|9212.5|9220|9210|6
1633609830000|2021-10-07 12:30:30|9219.3|9209.3|9219.3|9209.3|9220.8|9210.8|9219.3|9209.3|6
1633609840000|2021-10-07 12:30:40|9220|9210|9220.5|9210.5|9221|9211|9220|9210|5
1633609850000|2021-10-07 12:30:50|9220.3|9210.3|9216.4|9206.4|9220.3|9210.3|9216.4|9206.4|8
1633609860000|2021-10-07 12:31:00|9216.3|9206.3|9215.8|9205.8|9219.3|9209.3|9215.5|9205.5|16
1633609870000|2021-10-07 12:31:10|9215.5|9205.5|9215.5|9205.5|9218.5|9208.5|9214.8|9204.8|18
1633609880000|2021-10-07 12:31:20|9215.8|9205.8|9215.8|9205.8|9215.8|9205.8|9215.8|9205.8|1
1633609890000|2021-10-07 12:31:30|9215.5|9205.5|9212.3|9202.3|9215.5|9205.5|9212|9202|7
1633609900000|2021-10-07 12:31:40|9212.5|9202.5|9212.3|9202.3|9213|9203|9212.3|9202.3|4
1633609910000|2021-10-07 12:31:50|9212|9202|9210.8|9200.8|9212|9202|9210.8|9200.8|4
1633609920000|2021-10-07 12:32:00|9210.3|9200.3|9208.3|9198.3|9210.3|9200.3|9207.8|9197.8|16
1633609930000|2021-10-07 12:32:10|9208|9198|9208|9198|9208.3|9198.3|9208|9198|3
1633609940000|2021-10-07 12:32:20|9208.3|9198.3|9209|9199|9209|9199|9208.3|9198.3|3
1633609960000|2021-10-07 12:32:40|9208.8|9198.8|9207.8|9197.8|9208.8|9198.8|9207.8|9197.8|4
1633609970000|2021-10-07 12:32:50|9207.5|9197.5|9207.8|9197.8|9207.8|9197.8|9207.5|9197.5|4
1633609980000|2021-10-07 12:33:00|9206.8|9196.8|9206|9196|9206.8|9196.8|9205.3|9195.3|6
1633609990000|2021-10-07 12:33:10|9205|9195|9206.8|9196.8|9207.6|9197.6|9203.3|9193.3|13
1633610000000|2021-10-07 12:33:20|9207.6|9197.6|9204.8|9194.8|9207.8|9197.8|9204.8|9194.8|5
1633610010000|2021-10-07 12:33:30|9204|9194|9199|9189|9204.5|9194.5|9198.8|9188.8|15
1633610020000|2021-10-07 12:33:40|9199.5|9189.5|9205|9195|9205|9195|9199.5|9189.5|11
1633610030000|2021-10-07 12:33:50|9205.5|9195.5|9208.5|9198.5|9208.5|9198.5|9205.5|9195.5|11
1633610040000|2021-10-07 12:34:00|9208.3|9198.3|9203.8|9193.8|9208.3|9198.3|9203.5|9193.5|16
1633610050000|2021-10-07 12:34:10|9203.5|9193.5|9199.8|9189.8|9203.5|9193.5|9199.8|9189.8|12
1633610060000|2021-10-07 12:34:20|9199.5|9189.5|9202|9192|9202.8|9192.8|9199.3|9189.3|14
1633610070000|2021-10-07 12:34:30|9202.3|9192.3|9202.5|9192.5|9202.5|9192.5|9201.3|9191.3|5
1633610080000|2021-10-07 12:34:40|9204|9194|9203.3|9193.3|9204.3|9194.3|9203.3|9193.3|6
1633610090000|2021-10-07 12:34:50|9202.5|9192.5|9201.5|9191.5|9202.5|9192.5|9201.5|9191.5|5
1633610100000|2021-10-07 12:35:00|9201.3|9191.3|9201|9191|9202.3|9192.3|9200.5|9190.5|13
1633610110000|2021-10-07 12:35:10|9201.3|9191.3|9198.8|9188.8|9202.3|9192.3|9198.5|9188.5|7
1633610120000|2021-10-07 12:35:20|9199|9189|9202.8|9192.8|9202.8|9192.8|9197.5|9187.5|13
1633610130000|2021-10-07 12:35:30|9204|9194|9205|9195|9205.3|9195.3|9204|9194|3
1633610140000|2021-10-07 12:35:40|9205.3|9195.3|9204.8|9194.8|9205.3|9195.3|9202.8|9192.8|10
1633610150000|2021-10-07 12:35:50|9205|9195|9204|9194|9205|9195|9203.5|9193.5|7
1633610160000|2021-10-07 12:36:00|9204.5|9194.5|9203.8|9193.8|9204.5|9194.5|9202.8|9192.8|10
1633610170000|2021-10-07 12:36:10|9202.3|9192.3|9202|9192|9202.5|9192.5|9201.5|9191.5|9
1633610180000|2021-10-07 12:36:20|9201.8|9191.8|9203.3|9193.3|9203.3|9193.3|9201.8|9191.8|5
1633610190000|2021-10-07 12:36:30|9203.5|9193.5|9203.3|9193.3|9204.5|9194.5|9203.3|9193.3|7
1633610200000|2021-10-07 12:36:40|9203|9193|9202.3|9192.3|9203.3|9193.3|9201.8|9191.8|7
1633610210000|2021-10-07 12:36:50|9202.1|9192.1|9202.3|9192.3|9202.5|9192.5|9202|9192|5
1633610220000|2021-10-07 12:37:00|9202.5|9192.5|9201.8|9191.8|9202.8|9192.8|9201.8|9191.8|5
1633610230000|2021-10-07 12:37:10|9202.3|9192.3|9203|9193|9203|9193|9202.3|9192.3|4
1633610240000|2021-10-07 12:37:20|9202.8|9192.8|9202.5|9192.5|9202.8|9192.8|9201.8|9191.8|6
1633610250000|2021-10-07 12:37:30|9202.3|9192.3|9202.3|9192.3|9202.3|9192.3|9202.3|9192.3|1
1633610270000|2021-10-07 12:37:50|9202.8|9192.8|9202.5|9192.5|9202.8|9192.8|9202.5|9192.5|2
1633610280000|2021-10-07 12:38:00|9202.8|9192.8|9201.5|9191.5|9202.8|9192.8|9201.5|9191.5|3
1633610290000|2021-10-07 12:38:10|9201.8|9191.8|9196.9|9186.9|9201.8|9191.8|9196.9|9186.9|6
1633610300000|2021-10-07 12:38:20|9196.6|9186.6|9196.5|9186.5|9197|9187|9195.8|9185.8|5
1633610310000|2021-10-07 12:38:30|9195.5|9185.5|9192|9182|9195.5|9185.5|9192|9182|5
1633610320000|2021-10-07 12:38:40|9192.3|9182.3|9192.3|9182.3|9192.5|9182.5|9192.3|9182.3|3
1633610340000|2021-10-07 12:39:00|9191.4|9181.4|9192|9182|9192|9182|9191.4|9181.4|2
1633610360000|2021-10-07 12:39:20|9190.8|9180.8|9190.5|9180.5|9190.8|9180.8|9190.5|9180.5|4
1633610370000|2021-10-07 12:39:30|9190.3|9180.3|9190.5|9180.5|9190.5|9180.5|9190|9180|4
1633610380000|2021-10-07 12:39:40|9190.8|9180.8|9191.5|9181.5|9191.5|9181.5|9190.8|9180.8|4
1633610390000|2021-10-07 12:39:50|9192.3|9182.3|9194.4|9184.4|9194.4|9184.4|9192.3|9182.3|3
1633610400000|2021-10-07 12:40:00|9194.6|9184.6|9192.8|9182.8|9195.1|9185.1|9192.8|9182.8|5
1633610410000|2021-10-07 12:40:10|9192.9|9182.9|9191.3|9181.3|9192.9|9182.9|9190.4|9180.4|6
1633610420000|2021-10-07 12:40:20|9191.5|9181.5|9191.8|9181.8|9191.8|9181.8|9191.3|9181.3|4
1633610430000|2021-10-07 12:40:30|9192|9182|9192|9182|9192.3|9182.3|9192|9182|3
1633610440000|2021-10-07 12:40:40|9191.8|9181.8|9191.3|9181.3|9191.8|9181.8|9191.3|9181.3|3
1633610450000|2021-10-07 12:40:50|9190.3|9180.3|9182.5|9172.5|9190.3|9180.3|9182|9172|11
1633610460000|2021-10-07 12:41:00|9181.5|9171.5|9186.8|9176.8|9186.8|9176.8|9181.5|9171.5|7
1633610470000|2021-10-07 12:41:10|9186.3|9176.3|9187.3|9177.3|9187.3|9177.3|9186.3|9176.3|8
1633610480000|2021-10-07 12:41:20|9187|9177|9188.3|9178.3|9188.8|9178.8|9186|9176|10
1633610490000|2021-10-07 12:41:30|9189.3|9179.3|9193.4|9183.4|9193.4|9183.4|9189.3|9179.3|13
1633610500000|2021-10-07 12:41:40|9193.9|9183.9|9193.5|9183.5|9194|9184|9193.5|9183.5|9
1633610510000|2021-10-07 12:41:50|9193.3|9183.3|9193.3|9183.3|9193.3|9183.3|9192|9182|7
1633610530000|2021-10-07 12:42:10|9192.8|9182.8|9192.3|9182.3|9192.8|9182.8|9192.3|9182.3|2
1633610540000|2021-10-07 12:42:20|9192.5|9182.5|9192.3|9182.3|9192.5|9182.5|9192.3|9182.3|4
1633610550000|2021-10-07 12:42:30|9191.8|9181.8|9189.8|9179.8|9191.8|9181.8|9189.8|9179.8|9
1633610560000|2021-10-07 12:42:40|9190.3|9180.3|9189.3|9179.3|9190.3|9180.3|9189.3|9179.3|4
1633610570000|2021-10-07 12:42:50|9189|9179|9189.3|9179.3|9190.3|9180.3|9188|9178|7
1633610580000|2021-10-07 12:43:00|9189|9179|9190.3|9180.3|9190.3|9180.3|9189|9179|3
1633610590000|2021-10-07 12:43:10|9190|9180|9190.3|9180.3|9190.3|9180.3|9189.5|9179.5|4
1633610600000|2021-10-07 12:43:20|9190|9180|9190|9180|9190|9180|9190|9180|1
1633610610000|2021-10-07 12:43:30|9189.8|9179.8|9190|9180|9190|9180|9189.5|9179.5|6
1633610630000|2021-10-07 12:43:50|9190.5|9180.5|9190|9180|9190.5|9180.5|9190|9180|2
1633610640000|2021-10-07 12:44:00|9189.8|9179.8|9187.8|9177.8|9189.8|9179.8|9187.8|9177.8|5
1633610650000|2021-10-07 12:44:10|9187.5|9177.5|9186.3|9176.3|9187.5|9177.5|9185.8|9175.8|7
1633610660000|2021-10-07 12:44:20|9185.8|9175.8|9184.3|9174.3|9186|9176|9184.3|9174.3|4
1633610670000|2021-10-07 12:44:30|9184|9174|9183.8|9173.8|9184|9174|9183.5|9173.5|5
1633610680000|2021-10-07 12:44:40|9182.3|9172.3|9183.3|9173.3|9183.3|9173.3|9182.3|9172.3|2
1633610690000|2021-10-07 12:44:50|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|9183.5|9173.5|1
1633610700000|2021-10-07 12:45:00|9182.5|9172.5|9182.3|9172.3|9182.5|9172.5|9182.3|9172.3|4
1633610710000|2021-10-07 12:45:10|9181.8|9171.8|9180.8|9170.8|9181.8|9171.8|9180.8|9170.8|2
1633610720000|2021-10-07 12:45:20|9181.3|9171.3|9182|9172|9182.3|9172.3|9181|9171|7
1633610730000|2021-10-07 12:45:30|9181.5|9171.5|9181.5|9171.5|9181.8|9171.8|9181|9171|11
1633610740000|2021-10-07 12:45:40|9181.8|9171.8|9181|9171|9181.8|9171.8|9181|9171|3
1633610750000|2021-10-07 12:45:50|9180.8|9170.8|9183|9173|9183.3|9173.3|9180.8|9170.8|4
1633610760000|2021-10-07 12:46:00|9183.3|9173.3|9183|9173|9183.8|9173.8|9183|9173|8
1633610780000|2021-10-07 12:46:20|9183.3|9173.3|9183.3|9173.3|9184.3|9174.3|9183.3|9173.3|3
1633610800000|2021-10-07 12:46:40|9183|9173|9188|9178|9189.8|9179.8|9182.8|9172.8|11
1633610810000|2021-10-07 12:46:50|9188.3|9178.3|9191|9181|9191.5|9181.5|9188.3|9178.3|6
1633610820000|2021-10-07 12:47:00|9190.5|9180.5|9187.5|9177.5|9190.5|9180.5|9187.5|9177.5|2
1633610830000|2021-10-07 12:47:10|9187.3|9177.3|9189.8|9179.8|9189.8|9179.8|9187.3|9177.3|8
1633610840000|2021-10-07 12:47:20|9189.5|9179.5|9190.5|9180.5|9190.5|9180.5|9189.5|9179.5|2
1633610850000|2021-10-07 12:47:30|9190.8|9180.8|9192.8|9182.8|9193.3|9183.3|9190.8|9180.8|5
1633610860000|2021-10-07 12:47:40|9193|9183|9193|9183|9193.3|9183.3|9192.8|9182.8|5
1633610870000|2021-10-07 12:47:50|9193.5|9183.5|9194.8|9184.8|9195|9185|9193.5|9183.5|4
1633610880000|2021-10-07 12:48:00|9194.5|9184.5|9193.5|9183.5|9194.5|9184.5|9193|9183|7
1633610890000|2021-10-07 12:48:10|9193.8|9183.8|9191|9181|9193.8|9183.8|9191|9181|5
1633610900000|2021-10-07 12:48:20|9191.5|9181.5|9191.9|9181.9|9191.9|9181.9|9188.8|9178.8|6
1633610910000|2021-10-07 12:48:30|9192.1|9182.1|9191.8|9181.8|9192.3|9182.3|9191.3|9181.3|8
1633610920000|2021-10-07 12:48:40|9191.3|9181.3|9192.3|9182.3|9192.3|9182.3|9191.3|9181.3|3
1633610930000|2021-10-07 12:48:50|9192.5|9182.5|9191.3|9181.3|9192.5|9182.5|9191.3|9181.3|4
1633610940000|2021-10-07 12:49:00|9190.8|9180.8|9188.8|9178.8|9191.8|9181.8|9188.8|9178.8|12
1633610950000|2021-10-07 12:49:10|9189|9179|9189.5|9179.5|9189.8|9179.8|9189|9179|3
1633610960000|2021-10-07 12:49:20|9189.8|9179.8|9190|9180|9190.3|9180.3|9189.8|9179.8|3
1633610970000|2021-10-07 12:49:30|9190.5|9180.5|9192.3|9182.3|9193|9183|9190|9180|10
1633610980000|2021-10-07 12:49:40|9192.5|9182.5|9191.3|9181.3|9192.5|9182.5|9190.3|9180.3|11
1633610990000|2021-10-07 12:49:50|9191.5|9181.5|9191.5|9181.5|9191.5|9181.5|9191.5|9181.5|1
1633611000000|2021-10-07 12:50:00|9191.3|9181.3|9191.3|9181.3|9191.5|9181.5|9191.3|9181.3|3
1633611010000|2021-10-07 12:50:10|9190.5|9180.5|9190|9180|9190.5|9180.5|9190|9180|2
1633611030000|2021-10-07 12:50:30|9190.3|9180.3|9191|9181|9191.3|9181.3|9190.3|9180.3|5
1633611040000|2021-10-07 12:50:40|9191.3|9181.3|9191.5|9181.5|9191.5|9181.5|9191|9181|7
1633611050000|2021-10-07 12:50:50|9192|9182|9191.5|9181.5|9192|9182|9191.5|9181.5|4
1633611060000|2021-10-07 12:51:00|9191.8|9181.8|9191.5|9181.5|9192.8|9182.8|9190.8|9180.8|5
1633611070000|2021-10-07 12:51:10|9191.3|9181.3|9191|9181|9191.3|9181.3|9191|9181|2
1633611080000|2021-10-07 12:51:20|9190.3|9180.3|9190.5|9180.5|9190.5|9180.5|9189.5|9179.5|4
1633611090000|2021-10-07 12:51:30|9191|9181|9189.8|9179.8|9191.3|9181.3|9189.8|9179.8|9
1633611100000|2021-10-07 12:51:40|9189|9179|9189.3|9179.3|9189.8|9179.8|9189|9179|7
1633611110000|2021-10-07 12:51:50|9189|9179|9189.3|9179.3|9189.8|9179.8|9189|9179|11
1633611120000|2021-10-07 12:52:00|9189|9179|9188.8|9178.8|9189|9179|9188.8|9178.8|2
1633611150000|2021-10-07 12:52:30|9189|9179|9189|9179|9189|9179|9189|9179|1
1633611160000|2021-10-07 12:52:40|9189.5|9179.5|9189.5|9179.5|9189.5|9179.5|9189|9179|7
1633611170000|2021-10-07 12:52:50|9189|9179|9187.8|9177.8|9189.3|9179.3|9187.8|9177.8|5
1633611180000|2021-10-07 12:53:00|9188|9178|9188.5|9178.5|9189|9179|9188|9178|4
1633611190000|2021-10-07 12:53:10|9188.8|9178.8|9189.3|9179.3|9189.8|9179.8|9188.8|9178.8|7
1633611200000|2021-10-07 12:53:20|9189|9179|9189|9179|9189|9179|9189|9179|1
1633611210000|2021-10-07 12:53:30|9189.5|9179.5|9191.3|9181.3|9191.3|9181.3|9189.5|9179.5|4
1633611220000|2021-10-07 12:53:40|9191.5|9181.5|9191|9181|9191.5|9181.5|9191|9181|6
1633611230000|2021-10-07 12:53:50|9190.8|9180.8|9191|9181|9191.3|9181.3|9190.8|9180.8|6
1633611240000|2021-10-07 12:54:00|9190.8|9180.8|9189.8|9179.8|9190.8|9180.8|9189.5|9179.5|9
1633611250000|2021-10-07 12:54:10|9189.5|9179.5|9191.3|9181.3|9191.3|9181.3|9189.5|9179.5|12
1633611260000|2021-10-07 12:54:20|9191|9181|9191|9181|9191.3|9181.3|9190.8|9180.8|9
1633611270000|2021-10-07 12:54:30|9191.5|9181.5|9191.5|9181.5|9191.5|9181.5|9191.5|9181.5|1
1633611290000|2021-10-07 12:54:50|9192.8|9182.8|9191.8|9181.8|9192.8|9182.8|9191.5|9181.5|4
1633611310000|2021-10-07 12:55:10|9192.8|9182.8|9193.8|9183.8|9193.8|9183.8|9192.8|9182.8|2
1633611320000|2021-10-07 12:55:20|9193.5|9183.5|9191.8|9181.8|9193.5|9183.5|9191.8|9181.8|6
1633611360000|2021-10-07 12:56:00|9192|9182|9192.8|9182.8|9193|9183|9191.8|9181.8|8
1633611370000|2021-10-07 12:56:10|9193.3|9183.3|9193|9183|9193.3|9183.3|9193|9183|4
1633611380000|2021-10-07 12:56:20|9193.3|9183.3|9197.3|9187.3|9197.3|9187.3|9193.3|9183.3|5
1633611390000|2021-10-07 12:56:30|9198.5|9188.5|9185.3|9175.3|9198.5|9188.5|9185|9175|12
1633611400000|2021-10-07 12:56:40|9185|9175|9186|9176|9186.3|9176.3|9185|9175|5
1633611420000|2021-10-07 12:57:00|9187|9177|9191.3|9181.3|9191.3|9181.3|9187|9177|12
1633611430000|2021-10-07 12:57:10|9190.8|9180.8|9190.8|9180.8|9191.3|9181.3|9190.5|9180.5|6
1633611440000|2021-10-07 12:57:20|9191|9181|9191|9181|9191.3|9181.3|9190.8|9180.8|5
1633611450000|2021-10-07 12:57:30|9190|9180|9189|9179|9190|9180|9189|9179|2
1633611460000|2021-10-07 12:57:40|9187.8|9177.8|9187.9|9177.9|9187.9|9177.9|9187.8|9177.8|2
1633611470000|2021-10-07 12:57:50|9187.6|9177.6|9186.6|9176.6|9188|9178|9186.6|9176.6|7
1633611480000|2021-10-07 12:58:00|9186.8|9176.8|9186.5|9176.5|9186.8|9176.8|9184.5|9174.5|6
1633611490000|2021-10-07 12:58:10|9186.8|9176.8|9187.5|9177.5|9187.8|9177.8|9186.8|9176.8|4
1633611500000|2021-10-07 12:58:20|9187.3|9177.3|9188.3|9178.3|9188.3|9178.3|9187.3|9177.3|6
1633611510000|2021-10-07 12:58:30|9188|9178|9188.3|9178.3|9188.3|9178.3|9188|9178|4
1633611520000|2021-10-07 12:58:40|9189.5|9179.5|9191.5|9181.5|9191.5|9181.5|9189.5|9179.5|3
1633611530000|2021-10-07 12:58:50|9191.3|9181.3|9193.5|9183.5|9193.5|9183.5|9190.8|9180.8|7
1633611540000|2021-10-07 12:59:00|9193.8|9183.8|9194|9184|9194|9184|9193|9183|9
1633611550000|2021-10-07 12:59:10|9193.8|9183.8|9194.8|9184.8|9195|9185|9193.8|9183.8|7
1633611560000|2021-10-07 12:59:20|9194.5|9184.5|9195.3|9185.3|9195.3|9185.3|9194.5|9184.5|3
1633611570000|2021-10-07 12:59:30|9194|9184|9191.3|9181.3|9194.8|9184.8|9191.3|9181.3|8
1633611580000|2021-10-07 12:59:40|9191|9181|9191.8|9181.8|9192|9182|9191|9181|5
1633611600000|2021-10-07 13:00:00|9191.5|9181.5|9186.3|9176.3|9191.5|9181.5|9186.3|9176.3|9
1633611610000|2021-10-07 13:00:10|9185.8|9175.8|9189.5|9179.5|9190.3|9180.3|9185.5|9175.5|10
1633611620000|2021-10-07 13:00:20|9189.8|9179.8|9190.3|9180.3|9190.5|9180.5|9189.8|9179.8|3
1633611630000|2021-10-07 13:00:30|9190|9180|9190.8|9180.8|9190.8|9180.8|9190|9180|3
1633611650000|2021-10-07 13:00:50|9191.5|9181.5|9191.5|9181.5|9191.5|9181.5|9191.5|9181.5|1
1633611680000|2021-10-07 13:01:20|9190.5|9180.5|9187.8|9177.8|9190.8|9180.8|9187.8|9177.8|12
1633611690000|2021-10-07 13:01:30|9188|9178|9189.8|9179.8|9190|9180|9188|9178|7
1633611700000|2021-10-07 13:01:40|9188.8|9178.8|9188.5|9178.5|9188.8|9178.8|9188.5|9178.5|2
1633611710000|2021-10-07 13:01:50|9189|9179|9189|9179|9189|9179|9189|9179|1
1633611720000|2021-10-07 13:02:00|9188.5|9178.5|9188.5|9178.5|9189|9179|9188.5|9178.5|10
1633611730000|2021-10-07 13:02:10|9188|9178|9188.5|9178.5|9188.8|9178.8|9187.8|9177.8|5
1633611740000|2021-10-07 13:02:20|9188.8|9178.8|9190|9180|9190|9180|9188.8|9178.8|5
1633611750000|2021-10-07 13:02:30|9190.9|9180.9|9191.3|9181.3|9191.3|9181.3|9190.9|9180.9|3
1633611760000|2021-10-07 13:02:40|9191|9181|9189.9|9179.9|9191|9181|9188.5|9178.5|8
1633611770000|2021-10-07 13:02:50|9189.6|9179.6|9189|9179|9189.6|9179.6|9189|9179|9
1633611780000|2021-10-07 13:03:00|9188.8|9178.8|9185.8|9175.8|9188.8|9178.8|9185.8|9175.8|7
1633611790000|2021-10-07 13:03:10|9185.5|9175.5|9185.5|9175.5|9185.8|9175.8|9185.5|9175.5|5
1633611800000|2021-10-07 13:03:20|9185.3|9175.3|9181.5|9171.5|9185.3|9175.3|9181.3|9171.3|9
1633611810000|2021-10-07 13:03:30|9181.8|9171.8|9181.5|9171.5|9181.8|9171.8|9181.3|9171.3|10
1633611820000|2021-10-07 13:03:40|9181.8|9171.8|9182.3|9172.3|9182.3|9172.3|9181.5|9171.5|4
1633611830000|2021-10-07 13:03:50|9182.8|9172.8|9182.8|9172.8|9183.3|9173.3|9182.8|9172.8|3
1633611840000|2021-10-07 13:04:00|9183.3|9173.3|9184.3|9174.3|9184.3|9174.3|9182.8|9172.8|7
1633611850000|2021-10-07 13:04:10|9185.3|9175.3|9186.5|9176.5|9186.8|9176.8|9185|9175|8
1633611860000|2021-10-07 13:04:20|9186.3|9176.3|9189|9179|9189|9179|9185.8|9175.8|8
1633611870000|2021-10-07 13:04:30|9188.5|9178.5|9188|9178|9189|9179|9187.8|9177.8|8
1633611880000|2021-10-07 13:04:40|9188.3|9178.3|9188.3|9178.3|9188.8|9178.8|9187.8|9177.8|5
1633611890000|2021-10-07 13:04:50|9187.8|9177.8|9190.5|9180.5|9190.5|9180.5|9187.8|9177.8|7
1633611900000|2021-10-07 13:05:00|9190.3|9180.3|9190.5|9180.5|9190.5|9180.5|9190.3|9180.3|2
1633611910000|2021-10-07 13:05:10|9190.3|9180.3|9190.3|9180.3|9190.3|9180.3|9190.3|9180.3|1
1633611920000|2021-10-07 13:05:20|9189.8|9179.8|9189.8|9179.8|9190.5|9180.5|9189.8|9179.8|3
1633611930000|2021-10-07 13:05:30|9190.3|9180.3|9190.8|9180.8|9190.8|9180.8|9189|9179|11
1633611940000|2021-10-07 13:05:40|9190|9180|9190|9180|9190.5|9180.5|9190|9180|5
1633611950000|2021-10-07 13:05:50|9190.3|9180.3|9190.8|9180.8|9190.8|9180.8|9190.3|9180.3|2
1633611960000|2021-10-07 13:06:00|9190.5|9180.5|9189.3|9179.3|9190.5|9180.5|9189.3|9179.3|7
1633611970000|2021-10-07 13:06:10|9189|9179|9184|9174|9189|9179|9184|9174|8
1633611980000|2021-10-07 13:06:20|9183.8|9173.8|9183.5|9173.5|9183.8|9173.8|9182.5|9172.5|15
1633611990000|2021-10-07 13:06:30|9183.3|9173.3|9184.3|9174.3|9184.5|9174.5|9183.3|9173.3|15
1633612000000|2021-10-07 13:06:40|9184|9174|9184|9174|9184.5|9174.5|9183.8|9173.8|11
1633612010000|2021-10-07 13:06:50|9185.3|9175.3|9189.3|9179.3|9189.3|9179.3|9185.3|9175.3|11
1633612020000|2021-10-07 13:07:00|9189|9179|9188.3|9178.3|9189.3|9179.3|9187.3|9177.3|8
1633612030000|2021-10-07 13:07:10|9188|9178|9188|9178|9189|9179|9187.8|9177.8|8
1633612040000|2021-10-07 13:07:20|9187.8|9177.8|9183|9173|9188.3|9178.3|9183|9173|12
1633612050000|2021-10-07 13:07:30|9182|9172|9178.3|9168.3|9182|9172|9176.3|9166.3|10
1633612060000|2021-10-07 13:07:40|9178|9168|9177.5|9167.5|9179|9169|9177.5|9167.5|9
1633612070000|2021-10-07 13:07:50|9178|9168|9176.8|9166.8|9178.8|9168.8|9176.8|9166.8|7
1633612080000|2021-10-07 13:08:00|9176.5|9166.5|9175|9165|9176.5|9166.5|9174.3|9164.3|10
1633612090000|2021-10-07 13:08:10|9176.5|9166.5|9177|9167|9177.8|9167.8|9176.5|9166.5|7
1633612100000|2021-10-07 13:08:20|9177.3|9167.3|9177.5|9167.5|9177.5|9167.5|9177|9167|6
1633612110000|2021-10-07 13:08:30|9177.3|9167.3|9181.3|9171.3|9181.3|9171.3|9177.3|9167.3|6
1633612120000|2021-10-07 13:08:40|9180.8|9170.8|9180.5|9170.5|9180.8|9170.8|9180.5|9170.5|2
1633612130000|2021-10-07 13:08:50|9180.8|9170.8|9181|9171|9181|9171|9180.8|9170.8|2
1633612140000|2021-10-07 13:09:00|9181.8|9171.8|9185|9175|9185|9175|9181.8|9171.8|7
1633612150000|2021-10-07 13:09:10|9184.8|9174.8|9183|9173|9184.8|9174.8|9183|9173|4
1633612170000|2021-10-07 13:09:30|9182.8|9172.8|9185.3|9175.3|9185.3|9175.3|9182.8|9172.8|4
1633612180000|2021-10-07 13:09:40|9185.5|9175.5|9185.5|9175.5|9185.5|9175.5|9185.5|9175.5|1
1633612190000|2021-10-07 13:09:50|9184.8|9174.8|9185.6|9175.6|9185.8|9175.8|9184.5|9174.5|5
1633612200000|2021-10-07 13:10:00|9185.4|9175.4|9176.3|9166.3|9185.8|9175.8|9176.3|9166.3|12
1633612210000|2021-10-07 13:10:10|9175.9|9165.9|9174.5|9164.5|9175.9|9165.9|9174.5|9164.5|3
1633612220000|2021-10-07 13:10:20|9175.3|9165.3|9176.5|9166.5|9176.5|9166.5|9175.3|9165.3|3
1633612230000|2021-10-07 13:10:30|9176.8|9166.8|9177.8|9167.8|9178|9168|9176.8|9166.8|4
1633612240000|2021-10-07 13:10:40|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|9175.8|9165.8|6
1633612250000|2021-10-07 13:10:50|9177.8|9167.8|9174.8|9164.8|9178.3|9168.3|9174.8|9164.8|10
1633612260000|2021-10-07 13:11:00|9176.1|9166.1|9176.8|9166.8|9176.8|9166.8|9175.5|9165.5|6
1633612270000|2021-10-07 13:11:10|9177.3|9167.3|9176.8|9166.8|9177.3|9167.3|9176.8|9166.8|2
1633612280000|2021-10-07 13:11:20|9177|9167|9176|9166|9177|9167|9175.8|9165.8|6
1633612290000|2021-10-07 13:11:30|9179.8|9169.8|9178.8|9168.8|9180|9170|9178.8|9168.8|8
1633612300000|2021-10-07 13:11:40|9179.3|9169.3|9178.8|9168.8|9179.3|9169.3|9178.8|9168.8|4
1633612310000|2021-10-07 13:11:50|9178.5|9168.5|9178|9168|9178.8|9168.8|9178|9168|6
1633612320000|2021-10-07 13:12:00|9178.3|9168.3|9182|9172|9182|9172|9175|9165|15
1633612330000|2021-10-07 13:12:10|9181.8|9171.8|9177.8|9167.8|9182.3|9172.3|9177.8|9167.8|10
1633612340000|2021-10-07 13:12:20|9177.5|9167.5|9175.8|9165.8|9178.3|9168.3|9175.5|9165.5|12
1633612350000|2021-10-07 13:12:30|9176.8|9166.8|9177.8|9167.8|9177.8|9167.8|9176.8|9166.8|2
1633612360000|2021-10-07 13:12:40|9176.5|9166.5|9178.8|9168.8|9178.8|9168.8|9176.3|9166.3|5
1633612370000|2021-10-07 13:12:50|9179.5|9169.5|9178.6|9168.6|9179.5|9169.5|9178.5|9168.5|6
1633612380000|2021-10-07 13:13:00|9177.9|9167.9|9176.4|9166.4|9178.5|9168.5|9176.4|9166.4|8
1633612390000|2021-10-07 13:13:10|9176.1|9166.1|9175.6|9165.6|9176.1|9166.1|9175.5|9165.5|4
1633612400000|2021-10-07 13:13:20|9175.5|9165.5|9178|9168|9178|9168|9175.5|9165.5|4
1633612410000|2021-10-07 13:13:30|9177.8|9167.8|9177|9167|9177.8|9167.8|9177|9167|3
1633612420000|2021-10-07 13:13:40|9176.8|9166.8|9177.3|9167.3|9177.5|9167.5|9176.8|9166.8|9
1633612430000|2021-10-07 13:13:50|9176.8|9166.8|9177.5|9167.5|9177.5|9167.5|9176.8|9166.8|7
1633612440000|2021-10-07 13:14:00|9178|9168|9177|9167|9178|9168|9176.8|9166.8|8
1633612450000|2021-10-07 13:14:10|9176.8|9166.8|9177|9167|9177|9167|9176.8|9166.8|6
1633612460000|2021-10-07 13:14:20|9176.8|9166.8|9177|9167|9177|9167|9176.8|9166.8|6
1633612470000|2021-10-07 13:14:30|9176.8|9166.8|9177|9167|9177|9167|9176.8|9166.8|4
1633612490000|2021-10-07 13:14:50|9176.8|9166.8|9176.3|9166.3|9176.8|9166.8|9176.3|9166.3|2
1633612500000|2021-10-07 13:15:00|9176|9166|9175.5|9165.5|9176|9166|9175.5|9165.5|3
1633612510000|2021-10-07 13:15:10|9175.8|9165.8|9175.5|9165.5|9177|9167|9175.5|9165.5|7
1633612520000|2021-10-07 13:15:20|9176.8|9166.8|9177.5|9167.5|9177.8|9167.8|9176.5|9166.5|12
1633612530000|2021-10-07 13:15:30|9177.8|9167.8|9178.3|9168.3|9181.5|9171.5|9177.8|9167.8|15
1633612540000|2021-10-07 13:15:40|9178|9168|9176.3|9166.3|9178.3|9168.3|9175.5|9165.5|7
1633612550000|2021-10-07 13:15:50|9176|9166|9174|9164|9176|9166|9173.5|9163.5|9
1633612560000|2021-10-07 13:16:00|9174.5|9164.5|9175|9165|9175|9165|9174|9164|7
1633612570000|2021-10-07 13:16:10|9174.8|9164.8|9175|9165|9175.3|9165.3|9174|9164|6
1633612580000|2021-10-07 13:16:20|9175.5|9165.5|9174.3|9164.3|9176|9166|9174.3|9164.3|7
1633612590000|2021-10-07 13:16:30|9173.5|9163.5|9171.3|9161.3|9174.3|9164.3|9170|9160|9
1633612600000|2021-10-07 13:16:40|9172|9162|9174.5|9164.5|9174.5|9164.5|9172|9162|5
1633612610000|2021-10-07 13:16:50|9175.3|9165.3|9176.5|9166.5|9176.5|9166.5|9174.5|9164.5|11
1633612620000|2021-10-07 13:17:00|9176.8|9166.8|9177.8|9167.8|9177.8|9167.8|9176.8|9166.8|5
1633612630000|2021-10-07 13:17:10|9178|9168|9177.8|9167.8|9178.5|9168.5|9177.3|9167.3|10
1633612640000|2021-10-07 13:17:20|9178.3|9168.3|9178|9168|9179.5|9169.5|9178|9168|5
1633612650000|2021-10-07 13:17:30|9178.5|9168.5|9176.8|9166.8|9179.5|9169.5|9176.8|9166.8|14
1633612660000|2021-10-07 13:17:40|9176.3|9166.3|9173.8|9163.8|9176.3|9166.3|9173.5|9163.5|8
1633612670000|2021-10-07 13:17:50|9173.5|9163.5|9172|9162|9173.5|9163.5|9171.8|9161.8|5
1633612680000|2021-10-07 13:18:00|9171.8|9161.8|9172.8|9162.8|9173|9163|9170.5|9160.5|12
1633612690000|2021-10-07 13:18:10|9172.5|9162.5|9170|9160|9172.5|9162.5|9170|9160|7
1633612700000|2021-10-07 13:18:20|9170.3|9160.3|9168.5|9158.5|9170.8|9160.8|9168.5|9158.5|8
1633612710000|2021-10-07 13:18:30|9168.8|9158.8|9167.3|9157.3|9169|9159|9166.3|9156.3|13
1633612720000|2021-10-07 13:18:40|9167.5|9157.5|9167|9157|9167.5|9157.5|9166.5|9156.5|10
1633612730000|2021-10-07 13:18:50|9167.3|9157.3|9167.3|9157.3|9167.8|9157.8|9167.3|9157.3|8
1633612740000|2021-10-07 13:19:00|9166.8|9156.8|9167|9157|9167.3|9157.3|9166.8|9156.8|8
1633612760000|2021-10-07 13:19:20|9166.8|9156.8|9170.3|9160.3|9170.5|9160.5|9166|9156|8
1633612770000|2021-10-07 13:19:30|9170|9160|9173.8|9163.8|9175.3|9165.3|9170|9160|12
1633612780000|2021-10-07 13:19:40|9174|9164|9174.3|9164.3|9174.3|9164.3|9174|9164|4
1633612790000|2021-10-07 13:19:50|9174.5|9164.5|9174.3|9164.3|9174.5|9164.5|9174.3|9164.3|2
1633612800000|2021-10-07 13:20:00|9174.5|9164.5|9174.5|9164.5|9174.5|9164.5|9174.3|9164.3|11
1633612810000|2021-10-07 13:20:10|9175.8|9165.8|9175.8|9165.8|9176|9166|9175.8|9165.8|5
1633612820000|2021-10-07 13:20:20|9175.5|9165.5|9175|9165|9175.8|9165.8|9175|9165|7
1633612830000|2021-10-07 13:20:30|9174.8|9164.8|9174.5|9164.5|9174.8|9164.8|9174.5|9164.5|2
1633612840000|2021-10-07 13:20:40|9174|9164|9172.5|9162.5|9174|9164|9172.3|9162.3|6
1633612860000|2021-10-07 13:21:00|9172.3|9162.3|9170|9160|9172.3|9162.3|9169.3|9159.3|5
1633612870000|2021-10-07 13:21:10|9170.3|9160.3|9169.8|9159.8|9170.3|9160.3|9169.8|9159.8|7
1633612890000|2021-10-07 13:21:30|9170|9160|9171.5|9161.5|9171.5|9161.5|9170|9160|6
1633612900000|2021-10-07 13:21:40|9171.3|9161.3|9171.5|9161.5|9171.5|9161.5|9171.3|9161.3|6
1633612910000|2021-10-07 13:21:50|9171.3|9161.3|9173.5|9163.5|9174.3|9164.3|9171.3|9161.3|6
1633612920000|2021-10-07 13:22:00|9173.3|9163.3|9170|9160|9173.3|9163.3|9169.8|9159.8|11
1633612930000|2021-10-07 13:22:10|9169.8|9159.8|9167.5|9157.5|9170|9160|9167.5|9157.5|10
1633612940000|2021-10-07 13:22:20|9168|9158|9168.5|9158.5|9168.5|9158.5|9167|9157|12
1633612950000|2021-10-07 13:22:30|9168.8|9158.8|9170|9160|9170.8|9160.8|9168.8|9158.8|10
1633612960000|2021-10-07 13:22:40|9169.5|9159.5|9169.8|9159.8|9170|9160|9169.3|9159.3|6
1633612970000|2021-10-07 13:22:50|9170|9160|9170|9160|9170|9160|9170|9160|1
1633612980000|2021-10-07 13:23:00|9169|9159|9171.5|9161.5|9171.5|9161.5|9168.5|9158.5|9
1633612990000|2021-10-07 13:23:10|9172|9162|9174.5|9164.5|9174.8|9164.8|9172|9162|9
1633613000000|2021-10-07 13:23:20|9174.8|9164.8|9174.5|9164.5|9175.5|9165.5|9173.8|9163.8|9
1633613010000|2021-10-07 13:23:30|9175|9165|9178.8|9168.8|9178.8|9168.8|9175|9165|9
1633613020000|2021-10-07 13:23:40|9179.3|9169.3|9181.3|9171.3|9181.3|9171.3|9179.3|9169.3|8
1633613030000|2021-10-07 13:23:50|9181.8|9171.8|9181.3|9171.3|9186|9176|9181.3|9171.3|11
1633613040000|2021-10-07 13:24:00|9181|9171|9182.3|9172.3|9182.3|9172.3|9181|9171|6
1633613050000|2021-10-07 13:24:10|9181.8|9171.8|9182.6|9172.6|9182.6|9172.6|9181.5|9171.5|4
1633613060000|2021-10-07 13:24:20|9182.4|9172.4|9182.8|9172.8|9182.8|9172.8|9181|9171|10
1633613070000|2021-10-07 13:24:30|9183|9173|9181|9171|9183.8|9173.8|9178.3|9168.3|15
1633613080000|2021-10-07 13:24:40|9180.8|9170.8|9182.8|9172.8|9182.8|9172.8|9180.8|9170.8|5
1633613090000|2021-10-07 13:24:50|9183|9173|9183|9173|9183.3|9173.3|9182.8|9172.8|7
1633613100000|2021-10-07 13:25:00|9183.3|9173.3|9182.3|9172.3|9183.5|9173.5|9182.3|9172.3|9
1633613110000|2021-10-07 13:25:10|9182.8|9172.8|9186.3|9176.3|9186.3|9176.3|9182.8|9172.8|11
1633613120000|2021-10-07 13:25:20|9186|9176|9187.5|9177.5|9187.5|9177.5|9186|9176|3
1633613130000|2021-10-07 13:25:30|9188.5|9178.5|9188.5|9178.5|9189|9179|9187.8|9177.8|9
1633613140000|2021-10-07 13:25:40|9188.8|9178.8|9190.8|9180.8|9190.8|9180.8|9188.8|9178.8|6
1633613150000|2021-10-07 13:25:50|9191.3|9181.3|9193.3|9183.3|9193.3|9183.3|9191.3|9181.3|4
1633613160000|2021-10-07 13:26:00|9193|9183|9189.5|9179.5|9193|9183|9189.5|9179.5|9
1633613170000|2021-10-07 13:26:10|9189.3|9179.3|9188.3|9178.3|9189.3|9179.3|9187.6|9177.6|10
1633613180000|2021-10-07 13:26:20|9189|9179|9187.5|9177.5|9189|9179|9187.3|9177.3|9
1633613190000|2021-10-07 13:26:30|9187.3|9177.3|9186|9176|9187.3|9177.3|9186|9176|2
1633613200000|2021-10-07 13:26:40|9185.8|9175.8|9178|9168|9185.8|9175.8|9178|9168|9
1633613210000|2021-10-07 13:26:50|9177.8|9167.8|9180.8|9170.8|9181.8|9171.8|9175|9165|10
1633613220000|2021-10-07 13:27:00|9180.5|9170.5|9181|9171|9181|9171|9180.3|9170.3|5
1633613230000|2021-10-07 13:27:10|9182.3|9172.3|9185|9175|9185.3|9175.3|9182.3|9172.3|12
1633613240000|2021-10-07 13:27:20|9184.8|9174.8|9183.8|9173.8|9184.8|9174.8|9183.5|9173.5|6
1633613250000|2021-10-07 13:27:30|9184.8|9174.8|9188.5|9178.5|9188.8|9178.8|9184.5|9174.5|13
1633613260000|2021-10-07 13:27:40|9188.8|9178.8|9189.3|9179.3|9189.3|9179.3|9188.8|9178.8|5
1633613270000|2021-10-07 13:27:50|9188.8|9178.8|9186|9176|9189.3|9179.3|9186|9176|11
1633613280000|2021-10-07 13:28:00|9185.8|9175.8|9187.5|9177.5|9187.5|9177.5|9185.5|9175.5|7
1633613290000|2021-10-07 13:28:10|9187.8|9177.8|9187.8|9177.8|9188.3|9178.3|9187.8|9177.8|3
1633613300000|2021-10-07 13:28:20|9188.3|9178.3|9189.3|9179.3|9189.3|9179.3|9188|9178|8
1633613310000|2021-10-07 13:28:30|9188|9178|9189.3|9179.3|9189.3|9179.3|9187.8|9177.8|7
1633613340000|2021-10-07 13:29:00|9189.5|9179.5|9192.3|9182.3|9192.3|9182.3|9189.5|9179.5|4
1633613350000|2021-10-07 13:29:10|9192.5|9182.5|9193|9183|9193|9183|9192.5|9182.5|3
1633613360000|2021-10-07 13:29:20|9192.8|9182.8|9191.8|9181.8|9192.8|9182.8|9191.5|9181.5|8
1633613370000|2021-10-07 13:29:30|9192|9182|9192|9182|9192|9182|9191.8|9181.8|3
1633613380000|2021-10-07 13:29:40|9191.8|9181.8|9192|9182|9192|9182|9191.8|9181.8|14
1633613390000|2021-10-07 13:29:50|9191.8|9181.8|9191.5|9181.5|9191.8|9181.8|9191.3|9181.3|4
1633613400000|2021-10-07 13:30:00|9191.8|9181.8|9192.3|9182.3|9192.5|9182.5|9191.8|9181.8|9
1633613410000|2021-10-07 13:30:10|9192|9182|9192.5|9182.5|9193|9183|9191.8|9181.8|7
1633613420000|2021-10-07 13:30:20|9193|9183|9196.3|9186.3|9196.3|9186.3|9193|9183|9
1633613430000|2021-10-07 13:30:30|9196|9186|9198.3|9188.3|9198.3|9188.3|9196|9186|9
1633613440000|2021-10-07 13:30:40|9197.8|9187.8|9201.3|9191.3|9201.3|9191.3|9197.8|9187.8|7
1633613450000|2021-10-07 13:30:50|9201|9191|9197.3|9187.3|9201|9191|9194.8|9184.8|16
1633613460000|2021-10-07 13:31:00|9197.5|9187.5|9195.5|9185.5|9197.8|9187.8|9195.5|9185.5|16
1633613470000|2021-10-07 13:31:10|9195.3|9185.3|9197.8|9187.8|9197.8|9187.8|9195|9185|8
1633613480000|2021-10-07 13:31:20|9197.3|9187.3|9194|9184|9197.3|9187.3|9194|9184|4
1633613490000|2021-10-07 13:31:30|9193.8|9183.8|9193.5|9183.5|9194|9184|9192.3|9182.3|18
1633613500000|2021-10-07 13:31:40|9193.3|9183.3|9194.5|9184.5|9194.8|9184.8|9193|9183|9
1633613510000|2021-10-07 13:31:50|9195.5|9185.5|9194|9184|9196.8|9186.8|9194|9184|11
1633613520000|2021-10-07 13:32:00|9194.3|9184.3|9192.5|9182.5|9194.3|9184.3|9192.5|9182.5|10
1633613530000|2021-10-07 13:32:10|9192|9182|9192.5|9182.5|9193|9183|9192|9182|14
1633613540000|2021-10-07 13:32:20|9193|9183|9191.8|9181.8|9193|9183|9191.5|9181.5|7
1633613550000|2021-10-07 13:32:30|9192|9182|9192.3|9182.3|9192.8|9182.8|9192|9182|6
1633613560000|2021-10-07 13:32:40|9192.5|9182.5|9192.8|9182.8|9192.8|9182.8|9189.8|9179.8|9
1633613570000|2021-10-07 13:32:50|9192.5|9182.5|9194.8|9184.8|9194.8|9184.8|9192.3|9182.3|7
1633613580000|2021-10-07 13:33:00|9194.5|9184.5|9191.5|9181.5|9194.5|9184.5|9190.8|9180.8|16
1633613590000|2021-10-07 13:33:10|9191|9181|9189|9179|9191|9181|9188|9178|8
1633613600000|2021-10-07 13:33:20|9188.8|9178.8|9188.5|9178.5|9189|9179|9188.5|9178.5|16
1633613610000|2021-10-07 13:33:30|9188.8|9178.8|9191|9181|9191.5|9181.5|9188.8|9178.8|8
1633613620000|2021-10-07 13:33:40|9190.8|9180.8|9190.5|9180.5|9191|9181|9190|9180|13
1633613630000|2021-10-07 13:33:50|9190.8|9180.8|9191.3|9181.3|9191.3|9181.3|9190.3|9180.3|7
1633613650000|2021-10-07 13:34:10|9191.5|9181.5|9191.8|9181.8|9191.8|9181.8|9191.3|9181.3|8
1633613660000|2021-10-07 13:34:20|9192.3|9182.3|9197.8|9187.8|9198|9188|9192.3|9182.3|14
1633613670000|2021-10-07 13:34:30|9198|9188|9197|9187|9198|9188|9196.8|9186.8|11
1633613680000|2021-10-07 13:34:40|9197.3|9187.3|9196|9186|9198.5|9188.5|9195.8|9185.8|12
1633613690000|2021-10-07 13:34:50|9195.8|9185.8|9196.9|9186.9|9196.9|9186.9|9195.8|9185.8|8
1633613700000|2021-10-07 13:35:00|9197.3|9187.3|9198.3|9188.3|9198.3|9188.3|9196.3|9186.3|15
1633613710000|2021-10-07 13:35:10|9197.5|9187.5|9201.3|9191.3|9201.3|9191.3|9197.5|9187.5|8
1633613720000|2021-10-07 13:35:20|9202|9192|9202.3|9192.3|9202.5|9192.5|9202|9192|13
1633613730000|2021-10-07 13:35:30|9202|9192|9205.3|9195.3|9205.3|9195.3|9201.5|9191.5|15
1633613740000|2021-10-07 13:35:40|9205|9195|9206|9196|9206|9196|9204.8|9194.8|14
1633613750000|2021-10-07 13:35:50|9206.8|9196.8|9207|9197|9207.8|9197.8|9206.8|9196.8|7
1633613760000|2021-10-07 13:36:00|9213|9203|9210.5|9200.5|9213|9203|9209|9199|13
1633613770000|2021-10-07 13:36:10|9210.8|9200.8|9213.3|9203.3|9213.5|9203.5|9210.8|9200.8|6
1633613780000|2021-10-07 13:36:20|9213|9203|9213.5|9203.5|9213.5|9203.5|9212|9202|7
1633613790000|2021-10-07 13:36:30|9214.3|9204.3|9213.3|9203.3|9215|9205|9213.3|9203.3|12
1633613800000|2021-10-07 13:36:40|9213|9203|9211.8|9201.8|9213|9203|9211.3|9201.3|9
1633613810000|2021-10-07 13:36:50|9211.5|9201.5|9210|9200|9211.5|9201.5|9208.8|9198.8|12
1633613820000|2021-10-07 13:37:00|9210.3|9200.3|9209.8|9199.8|9210.8|9200.8|9209.8|9199.8|6
1633613830000|2021-10-07 13:37:10|9209.3|9199.3|9212.8|9202.8|9212.8|9202.8|9209|9199|9
1633613840000|2021-10-07 13:37:20|9212.5|9202.5|9212.5|9202.5|9212.8|9202.8|9212.5|9202.5|3
1633613850000|2021-10-07 13:37:30|9212.3|9202.3|9209.5|9199.5|9212.3|9202.3|9209|9199|9
1633613860000|2021-10-07 13:37:40|9209.3|9199.3|9208.8|9198.8|9209.3|9199.3|9208.5|9198.5|7
1633613870000|2021-10-07 13:37:50|9208.5|9198.5|9208.8|9198.8|9209|9199|9208.5|9198.5|8
1633613880000|2021-10-07 13:38:00|9209.3|9199.3|9209.8|9199.8|9210|9200|9209.3|9199.3|7
1633613890000|2021-10-07 13:38:10|9210|9200|9210.5|9200.5|9210.5|9200.5|9209.3|9199.3|4
1633613900000|2021-10-07 13:38:20|9210.8|9200.8|9210.8|9200.8|9211.5|9201.5|9210.5|9200.5|13
1633613910000|2021-10-07 13:38:30|9211.3|9201.3|9211.5|9201.5|9211.8|9201.8|9210.8|9200.8|7
1633613920000|2021-10-07 13:38:40|9211.3|9201.3|9211.8|9201.8|9211.8|9201.8|9211|9201|6
1633613930000|2021-10-07 13:38:50|9211.5|9201.5|9211.8|9201.8|9212|9202|9211.5|9201.5|5
1633613940000|2021-10-07 13:39:00|9212|9202|9211|9201|9212|9202|9211|9201|17
1633613950000|2021-10-07 13:39:10|9210.8|9200.8|9211.8|9201.8|9211.8|9201.8|9210.5|9200.5|10
1633613960000|2021-10-07 13:39:20|9212|9202|9212|9202|9212|9202|9212|9202|1
1633613990000|2021-10-07 13:39:50|9212.5|9202.5|9213.5|9203.5|9213.5|9203.5|9212.5|9202.5|2
1633614000000|2021-10-07 13:40:00|9213.8|9203.8|9213.5|9203.5|9213.8|9203.8|9213|9203|6
1633614010000|2021-10-07 13:40:10|9213.3|9203.3|9214.9|9204.9|9214.9|9204.9|9213.3|9203.3|2
1633614020000|2021-10-07 13:40:20|9215|9205|9215.3|9205.3|9215.3|9205.3|9215|9205|3
1633614030000|2021-10-07 13:40:30|9215.5|9205.5|9215.5|9205.5|9215.5|9205.5|9215.3|9205.3|3
1633614040000|2021-10-07 13:40:40|9215.8|9205.8|9215.5|9205.5|9217|9207|9215.5|9205.5|5
1633614050000|2021-10-07 13:40:50|9215.3|9205.3|9213|9203|9215.3|9205.3|9213|9203|4
1633614060000|2021-10-07 13:41:00|9213.3|9203.3|9210.8|9200.8|9213.5|9203.5|9210.8|9200.8|9
1633614070000|2021-10-07 13:41:10|9210.3|9200.3|9210|9200|9210.3|9200.3|9209.8|9199.8|6
1633614080000|2021-10-07 13:41:20|9209.8|9199.8|9210.3|9200.3|9210.3|9200.3|9209.5|9199.5|9
1633614090000|2021-10-07 13:41:30|9210|9200|9211.3|9201.3|9211.3|9201.3|9209.8|9199.8|6
1633614100000|2021-10-07 13:41:40|9211|9201|9210.3|9200.3|9211|9201|9209.8|9199.8|9
1633614110000|2021-10-07 13:41:50|9210.5|9200.5|9210.5|9200.5|9210.5|9200.5|9210.5|9200.5|1
1633614120000|2021-10-07 13:42:00|9210.3|9200.3|9211|9201|9211|9201|9210|9200|4
1633614140000|2021-10-07 13:42:20|9210.8|9200.8|9210|9200|9210.8|9200.8|9210|9200|2
1633614150000|2021-10-07 13:42:30|9210.3|9200.3|9213.5|9203.5|9213.5|9203.5|9210.3|9200.3|8
1633614160000|2021-10-07 13:42:40|9213.8|9203.8|9216.5|9206.5|9217|9207|9213.8|9203.8|6
1633614170000|2021-10-07 13:42:50|9215.8|9205.8|9215|9205|9215.8|9205.8|9215|9205|2
1633614180000|2021-10-07 13:43:00|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|9214.3|9204.3|1
1633614190000|2021-10-07 13:43:10|9214.5|9204.5|9212|9202|9214.5|9204.5|9212|9202|8
1633614200000|2021-10-07 13:43:20|9212.3|9202.3|9213.3|9203.3|9213.3|9203.3|9212.3|9202.3|4
1633614220000|2021-10-07 13:43:40|9212.8|9202.8|9213.3|9203.3|9213.5|9203.5|9212|9202|9
1633614230000|2021-10-07 13:43:50|9212.5|9202.5|9213.3|9203.3|9213.3|9203.3|9212.5|9202.5|4
1633614240000|2021-10-07 13:44:00|9213.5|9203.5|9213.8|9203.8|9214|9204|9213.5|9203.5|3
1633614260000|2021-10-07 13:44:20|9214.3|9204.3|9214.8|9204.8|9214.8|9204.8|9214.3|9204.3|5
1633614270000|2021-10-07 13:44:30|9215|9205|9214.8|9204.8|9215.5|9205.5|9214.8|9204.8|7
1633614280000|2021-10-07 13:44:40|9215|9205|9214.3|9204.3|9215.5|9205.5|9214.3|9204.3|5
1633614290000|2021-10-07 13:44:50|9214.5|9204.5|9214.5|9204.5|9215|9205|9214.3|9204.3|6
1633614320000|2021-10-07 13:45:20|9214.3|9204.3|9214.5|9204.5|9214.5|9204.5|9214.3|9204.3|2
1633614330000|2021-10-07 13:45:30|9214.3|9204.3|9214|9204|9214.5|9204.5|9214|9204|4
1633614340000|2021-10-07 13:45:40|9214.3|9204.3|9203|9193|9214.3|9204.3|9203|9193|11
1633614350000|2021-10-07 13:45:50|9203.5|9193.5|9199|9189|9203.8|9193.8|9198.3|9188.3|16
1633614360000|2021-10-07 13:46:00|9199.8|9189.8|9201|9191|9201|9191|9199.3|9189.3|11
1633614370000|2021-10-07 13:46:10|9199.8|9189.8|9203.8|9193.8|9204|9194|9199|9189|14
1633614380000|2021-10-07 13:46:20|9204.3|9194.3|9202.8|9192.8|9204.3|9194.3|9202.8|9192.8|8
1633614390000|2021-10-07 13:46:30|9202.5|9192.5|9202.8|9192.8|9203.3|9193.3|9202.5|9192.5|8
1633614400000|2021-10-07 13:46:40|9203.3|9193.3|9202.3|9192.3|9203.3|9193.3|9202.3|9192.3|11
1633614410000|2021-10-07 13:46:50|9202.8|9192.8|9199|9189|9202.8|9192.8|9198.8|9188.8|11
1633614420000|2021-10-07 13:47:00|9199.5|9189.5|9206|9196|9207|9197|9199.5|9189.5|15
1633614430000|2021-10-07 13:47:10|9206.5|9196.5|9211|9201|9211.5|9201.5|9206.5|9196.5|13
1633614440000|2021-10-07 13:47:20|9211.3|9201.3|9213.8|9203.8|9214.5|9204.5|9211.3|9201.3|14
1633614450000|2021-10-07 13:47:30|9214|9204|9213.8|9203.8|9214|9204|9212.3|9202.3|8
1633614460000|2021-10-07 13:47:40|9213|9203|9210|9200|9213|9203|9210|9200|4
1633614470000|2021-10-07 13:47:50|9209.3|9199.3|9214.3|9204.3|9214.3|9204.3|9209|9199|10
1633614480000|2021-10-07 13:48:00|9214.8|9204.8|9217.3|9207.3|9218.5|9208.5|9214.8|9204.8|13
1633614490000|2021-10-07 13:48:10|9216.8|9206.8|9216.8|9206.8|9218|9208|9216.5|9206.5|17
1633614500000|2021-10-07 13:48:20|9217.3|9207.3|9218|9208|9218|9208|9217|9207|5
1633614510000|2021-10-07 13:48:30|9217.5|9207.5|9218.8|9208.8|9218.8|9208.8|9217.5|9207.5|14
1633614520000|2021-10-07 13:48:40|9218|9208|9218.5|9208.5|9218.8|9208.8|9218|9208|8
1633614530000|2021-10-07 13:48:50|9218.3|9208.3|9218|9208|9218.3|9208.3|9217|9207|16
1633614540000|2021-10-07 13:49:00|9218.3|9208.3|9219|9209|9219|9209|9218|9208|8
1633614550000|2021-10-07 13:49:10|9218.8|9208.8|9223.3|9213.3|9223.3|9213.3|9218.8|9208.8|10
1633614560000|2021-10-07 13:49:20|9223.8|9213.8|9224|9214|9224|9214|9221.8|9211.8|16
1633614570000|2021-10-07 13:49:30|9224.5|9214.5|9223.5|9213.5|9225|9215|9223.5|9213.5|4
1633614580000|2021-10-07 13:49:40|9223.3|9213.3|9223.5|9213.5|9223.5|9213.5|9222.8|9212.8|7
1633614590000|2021-10-07 13:49:50|9223.3|9213.3|9224.5|9214.5|9224.5|9214.5|9223|9213|12
1633614600000|2021-10-07 13:50:00|9224.3|9214.3|9224|9214|9224.5|9214.5|9224|9214|12
1633614610000|2021-10-07 13:50:10|9224.3|9214.3|9225.8|9215.8|9225.8|9215.8|9224.3|9214.3|9
1633614620000|2021-10-07 13:50:20|9225.5|9215.5|9225.5|9215.5|9225.5|9215.5|9225.5|9215.5|1
1633614630000|2021-10-07 13:50:30|9225.3|9215.3|9222.3|9212.3|9225.3|9215.3|9222.3|9212.3|11
1633614640000|2021-10-07 13:50:40|9221.3|9211.3|9220.8|9210.8|9221.8|9211.8|9218|9208|14
1633614650000|2021-10-07 13:50:50|9220.5|9210.5|9219.5|9209.5|9220.8|9210.8|9218.3|9208.3|16
1633614660000|2021-10-07 13:51:00|9219.8|9209.8|9218.8|9208.8|9219.8|9209.8|9217.5|9207.5|14
1633614670000|2021-10-07 13:51:10|9218.5|9208.5|9218.8|9208.8|9218.8|9208.8|9218.5|9208.5|2
1633614680000|2021-10-07 13:51:20|9219.3|9209.3|9220.8|9210.8|9221|9211|9218.8|9208.8|11
1633614690000|2021-10-07 13:51:30|9220.3|9210.3|9217.3|9207.3|9220.3|9210.3|9217.3|9207.3|7
1633614700000|2021-10-07 13:51:40|9215.3|9205.3|9215.8|9205.8|9216|9206|9215.3|9205.3|8
1633614710000|2021-10-07 13:51:50|9214.8|9204.8|9217|9207|9217.3|9207.3|9214.8|9204.8|6
1633614720000|2021-10-07 13:52:00|9216.8|9206.8|9214.5|9204.5|9217.5|9207.5|9214.5|9204.5|10
1633614730000|2021-10-07 13:52:10|9214.8|9204.8|9215.5|9205.5|9215.5|9205.5|9214.8|9204.8|11
1633614740000|2021-10-07 13:52:20|9215.8|9205.8|9214.3|9204.3|9215.8|9205.8|9214.3|9204.3|7
1633614750000|2021-10-07 13:52:30|9214.5|9204.5|9215.3|9205.3|9215.5|9205.5|9214.5|9204.5|12
1633614760000|2021-10-07 13:52:40|9215.5|9205.5|9215.8|9205.8|9215.8|9205.8|9214.8|9204.8|9
1633614770000|2021-10-07 13:52:50|9216|9206|9217.8|9207.8|9217.8|9207.8|9215.5|9205.5|9
1633614780000|2021-10-07 13:53:00|9218|9208|9220.8|9210.8|9220.8|9210.8|9218|9208|6
1633614790000|2021-10-07 13:53:10|9221|9211|9221|9211|9221|9211|9220.8|9210.8|3
1633614800000|2021-10-07 13:53:20|9220.8|9210.8|9219.5|9209.5|9221|9211|9219.5|9209.5|10
1633614810000|2021-10-07 13:53:30|9219.8|9209.8|9219.8|9209.8|9219.8|9209.8|9219.8|9209.8|1
1633614820000|2021-10-07 13:53:40|9220|9210|9221.3|9211.3|9222.5|9212.5|9220|9210|12
1633614830000|2021-10-07 13:53:50|9221|9211|9222|9212|9222|9212|9221|9211|9
1633614840000|2021-10-07 13:54:00|9221.5|9211.5|9222.8|9212.8|9223.3|9213.3|9221.5|9211.5|9
1633614850000|2021-10-07 13:54:10|9223|9213|9223.8|9213.8|9224|9214|9222.8|9212.8|16
1633614860000|2021-10-07 13:54:20|9223.5|9213.5|9223.5|9213.5|9224|9214|9223.5|9213.5|15
1633614870000|2021-10-07 13:54:30|9223.8|9213.8|9223|9213|9223.8|9213.8|9223|9213|9
1633614880000|2021-10-07 13:54:40|9222.8|9212.8|9223.5|9213.5|9223.5|9213.5|9222.8|9212.8|10
1633614890000|2021-10-07 13:54:50|9223.3|9213.3|9223|9213|9223.3|9213.3|9222.8|9212.8|10
1633614900000|2021-10-07 13:55:00|9222.8|9212.8|9216.5|9206.5|9222.8|9212.8|9216.5|9206.5|11
1633614910000|2021-10-07 13:55:10|9215.3|9205.3|9218|9208|9218.8|9208.8|9215.3|9205.3|10
1633614920000|2021-10-07 13:55:20|9218.3|9208.3|9221.8|9211.8|9221.8|9211.8|9218|9208|13
1633614930000|2021-10-07 13:55:30|9222|9212|9223.3|9213.3|9223.5|9213.5|9222|9212|12
1633614940000|2021-10-07 13:55:40|9223|9213|9222.8|9212.8|9223.3|9213.3|9222.8|9212.8|4
1633614950000|2021-10-07 13:55:50|9223|9213|9222.3|9212.3|9223|9213|9222.3|9212.3|6
1633614960000|2021-10-07 13:56:00|9221.3|9211.3|9223.5|9213.5|9224.3|9214.3|9221|9211|12
1633614970000|2021-10-07 13:56:10|9223.3|9213.3|9221.8|9211.8|9223.5|9213.5|9221.8|9211.8|15
1633614980000|2021-10-07 13:56:20|9222|9212|9224|9214|9224.8|9214.8|9221.8|9211.8|16
1633614990000|2021-10-07 13:56:30|9224.3|9214.3|9225.3|9215.3|9225.3|9215.3|9223.8|9213.8|15
1633615000000|2021-10-07 13:56:40|9225.5|9215.5|9225.8|9215.8|9229.3|9219.3|9225.3|9215.3|13
1633615010000|2021-10-07 13:56:50|9226|9216|9226.5|9216.5|9227|9217|9225.5|9215.5|16
1633615020000|2021-10-07 13:57:00|9226.3|9216.3|9227.5|9217.5|9228|9218|9226.3|9216.3|5
1633615030000|2021-10-07 13:57:10|9227.3|9217.3|9227.3|9217.3|9228|9218|9227|9217|9
1633615040000|2021-10-07 13:57:20|9227.8|9217.8|9227|9217|9228|9218|9227|9217|6
1633615050000|2021-10-07 13:57:30|9226.8|9216.8|9227.5|9217.5|9227.5|9217.5|9225.3|9215.3|11
1633615060000|2021-10-07 13:57:40|9227.3|9217.3|9227.8|9217.8|9227.8|9217.8|9226.8|9216.8|16
1633615070000|2021-10-07 13:57:50|9227.5|9217.5|9227.5|9217.5|9227.8|9217.8|9227|9217|9
1633615080000|2021-10-07 13:58:00|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|9227|9217|5
1633615090000|2021-10-07 13:58:10|9228.3|9218.3|9228.5|9218.5|9228.5|9218.5|9228.3|9218.3|2
1633615100000|2021-10-07 13:58:20|9228.8|9218.8|9227.8|9217.8|9228.8|9218.8|9227.8|9217.8|4
1633615110000|2021-10-07 13:58:30|9227.5|9217.5|9228|9218|9228|9218|9227.3|9217.3|9
1633615120000|2021-10-07 13:58:40|9228.5|9218.5|9229|9219|9229|9219|9227.5|9217.5|6
1633615130000|2021-10-07 13:58:50|9228.8|9218.8|9228|9218|9228.8|9218.8|9228|9218|2
1633615140000|2021-10-07 13:59:00|9228.3|9218.3|9229.3|9219.3|9230.5|9220.5|9228.3|9218.3|5
1633615150000|2021-10-07 13:59:10|9230.5|9220.5|9229.3|9219.3|9230.5|9220.5|9229.3|9219.3|2
1633615160000|2021-10-07 13:59:20|9229|9219|9229|9219|9229.3|9219.3|9227.3|9217.3|7
1633615170000|2021-10-07 13:59:30|9228.8|9218.8|9228|9218|9229|9219|9228|9218|5
1633615180000|2021-10-07 13:59:40|9227.8|9217.8|9226.8|9216.8|9227.8|9217.8|9226.8|9216.8|2
1633615190000|2021-10-07 13:59:50|9226.5|9216.5|9226.8|9216.8|9226.8|9216.8|9225.8|9215.8|6
1633615200000|2021-10-07 14:00:00|9227|9217|9225.5|9215.5|9227|9217|9225.5|9215.5|5
1633615210000|2021-10-07 14:00:10|9225.3|9215.3|9222.5|9212.5|9225.3|9215.3|9220.8|9210.8|13
1633615220000|2021-10-07 14:00:20|9222.3|9212.3|9223.5|9213.5|9223.5|9213.5|9222|9212|10
1633615230000|2021-10-07 14:00:30|9223|9213|9224|9214|9224|9214|9223|9213|12
1633615240000|2021-10-07 14:00:40|9224.5|9214.5|9228|9218|9228|9218|9224.5|9214.5|8
1633615250000|2021-10-07 14:00:50|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|9227.8|9217.8|7
1633615260000|2021-10-07 14:01:00|9227.8|9217.8|9226.5|9216.5|9228.3|9218.3|9226.5|9216.5|8
1633615270000|2021-10-07 14:01:10|9225.5|9215.5|9225.5|9215.5|9226|9216|9224.8|9214.8|16
1633615280000|2021-10-07 14:01:20|9225.3|9215.3|9224|9214|9225.3|9215.3|9223.8|9213.8|7
1633615290000|2021-10-07 14:01:30|9224.5|9214.5|9225.8|9215.8|9225.8|9215.8|9224|9214|11
1633615300000|2021-10-07 14:01:40|9225.3|9215.3|9222.8|9212.8|9225.3|9215.3|9222.8|9212.8|10
1633615310000|2021-10-07 14:01:50|9221.3|9211.3|9221.3|9211.3|9222.5|9212.5|9221.3|9211.3|10
1633615320000|2021-10-07 14:02:00|9221|9211|9221.3|9211.3|9221.8|9211.8|9220|9210|14
1633615330000|2021-10-07 14:02:10|9221.5|9211.5|9218.3|9208.3|9221.5|9211.5|9218|9208|10
1633615340000|2021-10-07 14:02:20|9218|9208|9218|9208|9219.5|9209.5|9218|9208|9
1633615350000|2021-10-07 14:02:30|9219.3|9209.3|9222.3|9212.3|9222.5|9212.5|9219.3|9209.3|7
1633615360000|2021-10-07 14:02:40|9222.5|9212.5|9225.3|9215.3|9225.3|9215.3|9222.5|9212.5|4
1633615370000|2021-10-07 14:02:50|9225.5|9215.5|9228|9218|9228|9218|9225.5|9215.5|8
1633615380000|2021-10-07 14:03:00|9227.5|9217.5|9226|9216|9227.5|9217.5|9225.5|9215.5|9
1633615390000|2021-10-07 14:03:10|9226.3|9216.3|9226.8|9216.8|9227.3|9217.3|9226.3|9216.3|6
1633615400000|2021-10-07 14:03:20|9226.5|9216.5|9227|9217|9227|9217|9225.5|9215.5|10
1633615410000|2021-10-07 14:03:30|9226.5|9216.5|9224.3|9214.3|9227|9217|9224.3|9214.3|13
1633615420000|2021-10-07 14:03:40|9225|9215|9226|9216|9226.3|9216.3|9224.3|9214.3|10
1633615430000|2021-10-07 14:03:50|9225.8|9215.8|9225.5|9215.5|9226.3|9216.3|9225.5|9215.5|14
1633615440000|2021-10-07 14:04:00|9226|9216|9225.8|9215.8|9226|9216|9224.8|9214.8|9
1633615450000|2021-10-07 14:04:10|9224.8|9214.8|9224.8|9214.8|9224.8|9214.8|9224|9214|10
1633615460000|2021-10-07 14:04:20|9224.5|9214.5|9224.5|9214.5|9224.8|9214.8|9224.3|9214.3|8
1633615470000|2021-10-07 14:04:30|9224.8|9214.8|9224.8|9214.8|9224.8|9214.8|9224.5|9214.5|3
1633615480000|2021-10-07 14:04:40|9225.3|9215.3|9226.3|9216.3|9226.8|9216.8|9225.3|9215.3|8
1633615490000|2021-10-07 14:04:50|9226.8|9216.8|9225.3|9215.3|9226.8|9216.8|9225.3|9215.3|5
1633615500000|2021-10-07 14:05:00|9225.5|9215.5|9226.5|9216.5|9226.5|9216.5|9225.1|9215.1|9
1633615510000|2021-10-07 14:05:10|9226.3|9216.3|9222|9212|9226.3|9216.3|9222|9212|11
1633615520000|2021-10-07 14:05:20|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|9222|9212|5
1633615530000|2021-10-07 14:05:30|9222.8|9212.8|9223|9213|9226.6|9216.6|9222.8|9212.8|12
1633615540000|2021-10-07 14:05:40|9223.5|9213.5|9223.3|9213.3|9223.8|9213.8|9222.8|9212.8|7
1633615550000|2021-10-07 14:05:50|9223|9213|9221.3|9211.3|9223|9213|9221.3|9211.3|6
1633615560000|2021-10-07 14:06:00|9219.8|9209.8|9220.8|9210.8|9221.5|9211.5|9219.5|9209.5|7
1633615570000|2021-10-07 14:06:10|9221|9211|9220.3|9210.3|9221.3|9211.3|9220.3|9210.3|4
1633615580000|2021-10-07 14:06:20|9220|9210|9218.3|9208.3|9220|9210|9218.3|9208.3|10
1633615590000|2021-10-07 14:06:30|9218.8|9208.8|9219.8|9209.8|9220|9210|9218.8|9208.8|6
1633615600000|2021-10-07 14:06:40|9219.5|9209.5|9218.5|9208.5|9219.8|9209.8|9217.8|9207.8|13
1633615610000|2021-10-07 14:06:50|9218.8|9208.8|9218.5|9208.5|9218.8|9208.8|9218.3|9208.3|5
1633615620000|2021-10-07 14:07:00|9219.5|9209.5|9221.3|9211.3|9221.8|9211.8|9219.3|9209.3|10
1633615630000|2021-10-07 14:07:10|9222.4|9212.4|9220|9210|9222.4|9212.4|9219.9|9209.9|10
1633615640000|2021-10-07 14:07:20|9219.5|9209.5|9218.3|9208.3|9219.5|9209.5|9218.3|9208.3|5
1633615660000|2021-10-07 14:07:40|9218|9208|9219.8|9209.8|9220.5|9210.5|9218|9208|10
1633615670000|2021-10-07 14:07:50|9219.5|9209.5|9217.3|9207.3|9219.5|9209.5|9217.3|9207.3|6
1633615680000|2021-10-07 14:08:00|9217.5|9207.5|9217.3|9207.3|9217.5|9207.5|9217.3|9207.3|2
1633615690000|2021-10-07 14:08:10|9217|9207|9216.8|9206.8|9217|9207|9216.8|9206.8|2
1633615700000|2021-10-07 14:08:20|9217|9207|9218.3|9208.3|9218.3|9208.3|9217|9207|6
1633615710000|2021-10-07 14:08:30|9218.5|9208.5|9222.3|9212.3|9222.3|9212.3|9218.5|9208.5|9
1633615720000|2021-10-07 14:08:40|9222.5|9212.5|9221.8|9211.8|9222.8|9212.8|9221|9211|11
1633615730000|2021-10-07 14:08:50|9221.5|9211.5|9218.3|9208.3|9221.5|9211.5|9218|9208|10
1633615740000|2021-10-07 14:09:00|9218.5|9208.5|9217.3|9207.3|9219|9209|9217.3|9207.3|8
1633615750000|2021-10-07 14:09:10|9217.5|9207.5|9217.5|9207.5|9217.5|9207.5|9217.5|9207.5|1
1633615760000|2021-10-07 14:09:20|9216.8|9206.8|9217.5|9207.5|9217.8|9207.8|9216.8|9206.8|5
1633615770000|2021-10-07 14:09:30|9217.8|9207.8|9218|9208|9218|9208|9217.5|9207.5|6
1633615780000|2021-10-07 14:09:40|9218.5|9208.5|9219.3|9209.3|9219.3|9209.3|9218.5|9208.5|4
1633615790000|2021-10-07 14:09:50|9219.5|9209.5|9220.3|9210.3|9220.3|9210.3|9219.3|9209.3|4
1633615800000|2021-10-07 14:10:00|9221|9211|9222.3|9212.3|9222.3|9212.3|9220.8|9210.8|12
1633615810000|2021-10-07 14:10:10|9222|9212|9221.8|9211.8|9222|9212|9221.8|9211.8|2
1633615820000|2021-10-07 14:10:20|9221.5|9211.5|9217.8|9207.8|9221.5|9211.5|9217.8|9207.8|12
1633615830000|2021-10-07 14:10:30|9218.3|9208.3|9218|9208|9218.8|9208.8|9218|9208|7
1633615840000|2021-10-07 14:10:40|9218.3|9208.3|9219.3|9209.3|9219.3|9209.3|9217.3|9207.3|9
1633615850000|2021-10-07 14:10:50|9219.5|9209.5|9222.3|9212.3|9222.3|9212.3|9219.5|9209.5|7
1633615860000|2021-10-07 14:11:00|9222.5|9212.5|9223.3|9213.3|9224|9214|9222.5|9212.5|7
1633615870000|2021-10-07 14:11:10|9223|9213|9221.8|9211.8|9223|9213|9221.3|9211.3|8
1633615880000|2021-10-07 14:11:20|9221.5|9211.5|9221|9211|9221.5|9211.5|9220.5|9210.5|4
1633615890000|2021-10-07 14:11:30|9221.3|9211.3|9221.5|9211.5|9221.5|9211.5|9221.3|9211.3|2
1633615900000|2021-10-07 14:11:40|9222|9212|9221.5|9211.5|9222.3|9212.3|9221.5|9211.5|3
1633615910000|2021-10-07 14:11:50|9221|9211|9223|9213|9223|9213|9220.8|9210.8|5
1633615920000|2021-10-07 14:12:00|9223.8|9213.8|9224.8|9214.8|9224.8|9214.8|9223.8|9213.8|4
1633615930000|2021-10-07 14:12:10|9225.3|9215.3|9225.3|9215.3|9225.3|9215.3|9225.3|9215.3|1
1633615940000|2021-10-07 14:12:20|9225|9215|9223.5|9213.5|9225|9215|9223.5|9213.5|4
1633615950000|2021-10-07 14:12:30|9223|9213|9223|9213|9223|9213|9223|9213|1
1633615970000|2021-10-07 14:12:50|9222.3|9212.3|9224|9214|9224.3|9214.3|9222.3|9212.3|5
1633615980000|2021-10-07 14:13:00|9223.8|9213.8|9223.5|9213.5|9223.8|9213.8|9223|9213|3
1633615990000|2021-10-07 14:13:10|9223.8|9213.8|9223.3|9213.3|9223.8|9213.8|9223.3|9213.3|5
1633616000000|2021-10-07 14:13:20|9223|9213|9222.3|9212.3|9223.3|9213.3|9222.3|9212.3|6
1633616010000|2021-10-07 14:13:30|9222|9212|9221.5|9211.5|9223.3|9213.3|9221.5|9211.5|4
1633616020000|2021-10-07 14:13:40|9221|9211|9221|9211|9221.3|9211.3|9221|9211|3
1633616030000|2021-10-07 14:13:50|9220.5|9210.5|9220.5|9210.5|9221|9211|9220.3|9210.3|5
1633616040000|2021-10-07 14:14:00|9220.3|9210.3|9219.3|9209.3|9220.3|9210.3|9218.8|9208.8|6
1633616050000|2021-10-07 14:14:10|9218.8|9208.8|9217.3|9207.3|9218.8|9208.8|9217.3|9207.3|4
1633616070000|2021-10-07 14:14:30|9217.5|9207.5|9217.5|9207.5|9217.5|9207.5|9217.5|9207.5|1
1633616090000|2021-10-07 14:14:50|9217.8|9207.8|9219.8|9209.8|9220.5|9210.5|9217.8|9207.8|11
1633616100000|2021-10-07 14:15:00|9220.3|9210.3|9219|9209|9220.3|9210.3|9217.8|9207.8|17
1633616110000|2021-10-07 14:15:10|9219.8|9209.8|9221.5|9211.5|9221.5|9211.5|9219.8|9209.8|3
1633616120000|2021-10-07 14:15:20|9221.4|9211.4|9221.3|9211.3|9221.4|9211.4|9221.3|9211.3|2
1633616130000|2021-10-07 14:15:30|9221.1|9211.1|9221.3|9211.3|9221.3|9211.3|9221|9211|3
1633616160000|2021-10-07 14:16:00|9221.5|9211.5|9220.8|9210.8|9221.8|9211.8|9220.5|9210.5|5
1633616170000|2021-10-07 14:16:10|9220.5|9210.5|9220.5|9210.5|9220.5|9210.5|9220.5|9210.5|1
1633616180000|2021-10-07 14:16:20|9220|9210|9218.5|9208.5|9220|9210|9217.3|9207.3|8
1633616190000|2021-10-07 14:16:30|9218.3|9208.3|9218.5|9208.5|9218.5|9208.5|9218.3|9208.3|2
1633616200000|2021-10-07 14:16:40|9218.8|9208.8|9218.8|9208.8|9218.8|9208.8|9218.8|9208.8|1
1633616210000|2021-10-07 14:16:50|9218.5|9208.5|9218.5|9208.5|9218.5|9208.5|9218.5|9208.5|1
1633616220000|2021-10-07 14:17:00|9218.8|9208.8|9219.5|9209.5|9219.5|9209.5|9218.8|9208.8|2
1633616230000|2021-10-07 14:17:10|9220.3|9210.3|9219.5|9209.5|9220.3|9210.3|9219.5|9209.5|3
1633616240000|2021-10-07 14:17:20|9218.5|9208.5|9217.8|9207.8|9218.5|9208.5|9217.5|9207.5|9
1633616250000|2021-10-07 14:17:30|9217.5|9207.5|9216.5|9206.5|9217.5|9207.5|9216.5|9206.5|2
1633616260000|2021-10-07 14:17:40|9217|9207|9217.5|9207.5|9217.5|9207.5|9217|9207|3
1633616270000|2021-10-07 14:17:50|9217.3|9207.3|9217|9207|9217.3|9207.3|9217|9207|2
1633616280000|2021-10-07 14:18:00|9217.3|9207.3|9217|9207|9218|9208|9217|9207|13
1633616290000|2021-10-07 14:18:10|9217.3|9207.3|9217.8|9207.8|9217.8|9207.8|9217|9207|8
1633616300000|2021-10-07 14:18:20|9217|9207|9216.5|9206.5|9217.5|9207.5|9216.5|9206.5|11
1633616310000|2021-10-07 14:18:30|9216.8|9206.8|9216.3|9206.3|9216.8|9206.8|9216.3|9206.3|3
1633616320000|2021-10-07 14:18:40|9216.5|9206.5|9216.8|9206.8|9216.8|9206.8|9216.5|9206.5|2
1633616330000|2021-10-07 14:18:50|9217|9207|9217|9207|9217|9207|9217|9207|1
1633616340000|2021-10-07 14:19:00|9217.3|9207.3|9216.5|9206.5|9217.3|9207.3|9216.3|9206.3|4
1633616350000|2021-10-07 14:19:10|9216.3|9206.3|9216.3|9206.3|9216.3|9206.3|9216.3|9206.3|1
1633616360000|2021-10-07 14:19:20|9216.8|9206.8|9213|9203|9216.8|9206.8|9213|9203|8
1633616370000|2021-10-07 14:19:30|9212.1|9202.1|9214.8|9204.8|9214.8|9204.8|9212.1|9202.1|5
1633616380000|2021-10-07 14:19:40|9214.5|9204.5|9214|9204|9214.5|9204.5|9213.5|9203.5|6
1633616390000|2021-10-07 14:19:50|9214.3|9204.3|9217|9207|9217|9207|9214.3|9204.3|7
1633616400000|2021-10-07 14:20:00|9217.3|9207.3|9218.8|9208.8|9218.8|9208.8|9217.3|9207.3|5
1633616410000|2021-10-07 14:20:10|9219.8|9209.8|9220|9210|9220|9210|9219.8|9209.8|2
1633616430000|2021-10-07 14:20:30|9220.5|9210.5|9224.3|9214.3|9224.3|9214.3|9220.5|9210.5|6
1633616440000|2021-10-07 14:20:40|9224.5|9214.5|9220|9210|9224.8|9214.8|9220|9210|11
1633616450000|2021-10-07 14:20:50|9220.3|9210.3|9218.3|9208.3|9220.3|9210.3|9218.3|9208.3|5
1633616460000|2021-10-07 14:21:00|9218.1|9208.1|9219.8|9209.8|9219.8|9209.8|9218.1|9208.1|10
1633616470000|2021-10-07 14:21:10|9219.5|9209.5|9221.5|9211.5|9221.8|9211.8|9219|9209|16
1633616480000|2021-10-07 14:21:20|9221.6|9211.6|9223.3|9213.3|9223.3|9213.3|9221.6|9211.6|5
1633616490000|2021-10-07 14:21:30|9223.5|9213.5|9223|9213|9224.5|9214.5|9223|9213|5
1633616500000|2021-10-07 14:21:40|9223.5|9213.5|9223.8|9213.8|9225|9215|9223.5|9213.5|5
1633616510000|2021-10-07 14:21:50|9223.5|9213.5|9226.3|9216.3|9226.3|9216.3|9223.5|9213.5|4
1633616520000|2021-10-07 14:22:00|9225.5|9215.5|9225.5|9215.5|9225.5|9215.5|9224.5|9214.5|5
1633616530000|2021-10-07 14:22:10|9226|9216|9226|9216|9226|9216|9226|9216|1
1633616540000|2021-10-07 14:22:20|9225.5|9215.5|9224.3|9214.3|9226|9216|9224.3|9214.3|8
1633616550000|2021-10-07 14:22:30|9223.5|9213.5|9224|9214|9224|9214|9223|9213|6
1633616560000|2021-10-07 14:22:40|9223.8|9213.8|9223.5|9213.5|9223.8|9213.8|9223.5|9213.5|2
1633616570000|2021-10-07 14:22:50|9223.8|9213.8|9222.8|9212.8|9224|9214|9222.8|9212.8|7
1633616580000|2021-10-07 14:23:00|9223|9213|9221|9211|9224.3|9214.3|9221|9211|10
1633616590000|2021-10-07 14:23:10|9221.3|9211.3|9220.3|9210.3|9221.3|9211.3|9220.3|9210.3|4
1633616600000|2021-10-07 14:23:20|9220.8|9210.8|9220.3|9210.3|9220.8|9210.8|9220.3|9210.3|3
1633616610000|2021-10-07 14:23:30|9220|9210|9217.5|9207.5|9220|9210|9217.5|9207.5|6
1633616620000|2021-10-07 14:23:40|9217|9207|9215.8|9205.8|9217|9207|9215.8|9205.8|4
1633616630000|2021-10-07 14:23:50|9215.3|9205.3|9214.3|9204.3|9215.5|9205.5|9214.3|9204.3|13
1633616640000|2021-10-07 14:24:00|9214.5|9204.5|9216|9206|9216|9206|9212.5|9202.5|6
1633616650000|2021-10-07 14:24:10|9216.5|9206.5|9217.8|9207.8|9218.3|9208.3|9216.5|9206.5|7
1633616660000|2021-10-07 14:24:20|9218|9208|9215.5|9205.5|9218|9208|9215.5|9205.5|5
1633616670000|2021-10-07 14:24:30|9215|9205|9213.8|9203.8|9216.5|9206.5|9213.5|9203.5|9
1633616680000|2021-10-07 14:24:40|9213|9203|9212.8|9202.8|9213.5|9203.5|9212.8|9202.8|9
1633616690000|2021-10-07 14:24:50|9212.3|9202.3|9212.3|9202.3|9212.5|9202.5|9212.3|9202.3|9
1633616700000|2021-10-07 14:25:00|9212.8|9202.8|9213.3|9203.3|9213.3|9203.3|9212.3|9202.3|7
1633616710000|2021-10-07 14:25:10|9213.5|9203.5|9214|9204|9214.8|9204.8|9213.5|9203.5|5
1633616720000|2021-10-07 14:25:20|9214.5|9204.5|9220.3|9210.3|9220.5|9210.5|9214.5|9204.5|5
1633616730000|2021-10-07 14:25:30|9220.5|9210.5|9223|9213|9223|9213|9220.5|9210.5|6
1633616740000|2021-10-07 14:25:40|9222.5|9212.5|9222.3|9212.3|9222.5|9212.5|9222.3|9212.3|2
1633616750000|2021-10-07 14:25:50|9222.5|9212.5|9223.5|9213.5|9223.5|9213.5|9222.5|9212.5|2
1633616780000|2021-10-07 14:26:20|9223|9213|9220|9210|9223|9213|9220|9210|3
1633616790000|2021-10-07 14:26:30|9219.8|9209.8|9220.8|9210.8|9220.8|9210.8|9219.5|9209.5|6
1633616800000|2021-10-07 14:26:40|9221|9211|9221.8|9211.8|9221.8|9211.8|9221|9211|3
1633616830000|2021-10-07 14:27:10|9222.5|9212.5|9223.8|9213.8|9224|9214|9222.5|9212.5|7
1633616850000|2021-10-07 14:27:30|9224|9214|9226|9216|9226|9216|9224|9214|6
1633616860000|2021-10-07 14:27:40|9226.3|9216.3|9228.5|9218.5|9228.5|9218.5|9226.3|9216.3|3
1633616870000|2021-10-07 14:27:50|9227|9217|9227.5|9217.5|9227.5|9217.5|9226.5|9216.5|5
1633616880000|2021-10-07 14:28:00|9228|9218|9228|9218|9228|9218|9228|9218|1
1633616890000|2021-10-07 14:28:10|9228.3|9218.3|9228.3|9218.3|9229|9219|9228.3|9218.3|5
1633616910000|2021-10-07 14:28:30|9228.8|9218.8|9228|9218|9228.8|9218.8|9227.5|9217.5|5
1633616920000|2021-10-07 14:28:40|9227.8|9217.8|9227.5|9217.5|9228|9218|9227.5|9217.5|7
1633616940000|2021-10-07 14:29:00|9228|9218|9227.5|9217.5|9228|9218|9227.5|9217.5|7
1633616950000|2021-10-07 14:29:10|9227.8|9217.8|9227.5|9217.5|9228.3|9218.3|9227.5|9217.5|5
1633616960000|2021-10-07 14:29:20|9227|9217|9227.3|9217.3|9227.3|9217.3|9226.5|9216.5|4
1633616970000|2021-10-07 14:29:30|9227.8|9217.8|9228.4|9218.4|9228.4|9218.4|9226.8|9216.8|4
1633616980000|2021-10-07 14:29:40|9228.1|9218.1|9227|9217|9228.1|9218.1|9227|9217|10
1633616990000|2021-10-07 14:29:50|9227.3|9217.3|9227.3|9217.3|9228|9218|9227|9217|14
1633617000000|2021-10-07 14:30:00|9226.8|9216.8|9228.5|9218.5|9228.5|9218.5|9226.8|9216.8|4
1633617010000|2021-10-07 14:30:10|9228.8|9218.8|9227.5|9217.5|9228.8|9218.8|9227.3|9217.3|10
1633617020000|2021-10-07 14:30:20|9228|9218|9226.8|9216.8|9228|9218|9226.8|9216.8|11
1633617030000|2021-10-07 14:30:30|9227|9217|9228.5|9218.5|9228.5|9218.5|9227|9217|10
1633617040000|2021-10-07 14:30:40|9228.3|9218.3|9228|9218|9229.5|9219.5|9228|9218|11
1633617050000|2021-10-07 14:30:50|9227.5|9217.5|9226.3|9216.3|9227.5|9217.5|9226.3|9216.3|6
1633617060000|2021-10-07 14:31:00|9226|9216|9226|9216|9226|9216|9225.8|9215.8|3
1633617070000|2021-10-07 14:31:10|9226.3|9216.3|9226.3|9216.3|9226.3|9216.3|9226|9216|5
1633617080000|2021-10-07 14:31:20|9226|9216|9224.5|9214.5|9226|9216|9224.3|9214.3|5
1633617090000|2021-10-07 14:31:30|9223.6|9213.6|9225|9215|9225.5|9215.5|9223.6|9213.6|11
1633617100000|2021-10-07 14:31:40|9225.5|9215.5|9225.5|9215.5|9225.8|9215.8|9225|9215|5
1633617110000|2021-10-07 14:31:50|9225.8|9215.8|9225.5|9215.5|9226.3|9216.3|9225.5|9215.5|7
1633617120000|2021-10-07 14:32:00|9225.8|9215.8|9224.3|9214.3|9226.5|9216.5|9224.3|9214.3|6
1633617130000|2021-10-07 14:32:10|9224.5|9214.5|9225|9215|9225.3|9215.3|9224.5|9214.5|3
1633617140000|2021-10-07 14:32:20|9224.8|9214.8|9224.5|9214.5|9224.8|9214.8|9223.5|9213.5|7
1633617150000|2021-10-07 14:32:30|9224.3|9214.3|9223.3|9213.3|9224.3|9214.3|9223.3|9213.3|3
1633617160000|2021-10-07 14:32:40|9222.8|9212.8|9222.5|9212.5|9223|9213|9222.3|9212.3|7
1633617170000|2021-10-07 14:32:50|9223.5|9213.5|9222.8|9212.8|9223.5|9213.5|9222.5|9212.5|3
1633617180000|2021-10-07 14:33:00|9222.5|9212.5|9223.3|9213.3|9223.5|9213.5|9222.5|9212.5|5
1633617190000|2021-10-07 14:33:10|9223|9213|9222.8|9212.8|9223|9213|9222.5|9212.5|5
1633617200000|2021-10-07 14:33:20|9223|9213|9225|9215|9225|9215|9223|9213|5
1633617210000|2021-10-07 14:33:30|9224.8|9214.8|9224.3|9214.3|9224.8|9214.8|9224.3|9214.3|2
1633617220000|2021-10-07 14:33:40|9224.5|9214.5|9224.5|9214.5|9224.5|9214.5|9224.5|9214.5|1
1633617230000|2021-10-07 14:33:50|9224.3|9214.3|9223.3|9213.3|9224.3|9214.3|9223.3|9213.3|4
1633617240000|2021-10-07 14:34:00|9223.5|9213.5|9223.8|9213.8|9223.8|9213.8|9223.5|9213.5|2
1633617250000|2021-10-07 14:34:10|9224|9214|9226.3|9216.3|9226.3|9216.3|9224|9214|4
1633617260000|2021-10-07 14:34:20|9226|9216|9225.8|9215.8|9226|9216|9225.3|9215.3|6
1633617280000|2021-10-07 14:34:40|9225.5|9215.5|9225.5|9215.5|9225.8|9215.8|9225.3|9215.3|8
1633617290000|2021-10-07 14:34:50|9224.5|9214.5|9223|9213|9224.5|9214.5|9223|9213|6
1633617300000|2021-10-07 14:35:00|9223.5|9213.5|9224.5|9214.5|9224.5|9214.5|9223|9213|5
1633617310000|2021-10-07 14:35:10|9223.5|9213.5|9223.8|9213.8|9225|9215|9223|9213|6
1633617320000|2021-10-07 14:35:20|9224|9214|9224.5|9214.5|9225.8|9215.8|9223.8|9213.8|7
1633617330000|2021-10-07 14:35:30|9224|9214|9224.3|9214.3|9224.3|9214.3|9224|9214|2
1633617340000|2021-10-07 14:35:40|9224|9214|9224|9214|9224|9214|9223.5|9213.5|5
1633617350000|2021-10-07 14:35:50|9224.3|9214.3|9223.8|9213.8|9224.3|9214.3|9223.8|9213.8|2
1633617360000|2021-10-07 14:36:00|9224|9214|9223.8|9213.8|9224|9214|9223.8|9213.8|4
1633617370000|2021-10-07 14:36:10|9224|9214|9223.8|9213.8|9224.8|9214.8|9223.8|9213.8|4
1633617380000|2021-10-07 14:36:20|9223.3|9213.3|9223.8|9213.8|9224.5|9214.5|9223.3|9213.3|4
1633617390000|2021-10-07 14:36:30|9224|9214|9224|9214|9224.5|9214.5|9224|9214|4
1633617400000|2021-10-07 14:36:40|9224.3|9214.3|9223.5|9213.5|9224.3|9214.3|9223.5|9213.5|5
1633617410000|2021-10-07 14:36:50|9223.8|9213.8|9223.8|9213.8|9223.8|9213.8|9223.5|9213.5|3
1633617420000|2021-10-07 14:37:00|9223.5|9213.5|9223|9213|9223.8|9213.8|9222.8|9212.8|6
1633617430000|2021-10-07 14:37:10|9223.5|9213.5|9223.8|9213.8|9223.8|9213.8|9223.5|9213.5|4
1633617440000|2021-10-07 14:37:20|9225.5|9215.5|9223.3|9213.3|9225.5|9215.5|9223.3|9213.3|7
1633617450000|2021-10-07 14:37:30|9222.5|9212.5|9221.8|9211.8|9222.5|9212.5|9221.8|9211.8|3
1633617460000|2021-10-07 14:37:40|9222.3|9212.3|9222.5|9212.5|9222.5|9212.5|9222.3|9212.3|2
1633617470000|2021-10-07 14:37:50|9223|9213|9224.3|9214.3|9225.8|9215.8|9223|9213|7
1633617480000|2021-10-07 14:38:00|9224.5|9214.5|9225.8|9215.8|9226.8|9216.8|9224.5|9214.5|7
1633617490000|2021-10-07 14:38:10|9226|9216|9226|9216|9226.8|9216.8|9225.5|9215.5|11
1633617500000|2021-10-07 14:38:20|9225.8|9215.8|9226|9216|9226|9216|9225.8|9215.8|12
1633617510000|2021-10-07 14:38:30|9225.8|9215.8|9225|9215|9225.8|9215.8|9225|9215|5
1633617540000|2021-10-07 14:39:00|9225.3|9215.3|9225|9215|9226|9216|9224.8|9214.8|12
1633617550000|2021-10-07 14:39:10|9224.8|9214.8|9225|9215|9225.3|9215.3|9224.8|9214.8|5
1633617560000|2021-10-07 14:39:20|9225.3|9215.3|9226|9216|9226.3|9216.3|9225.3|9215.3|6
1633617570000|2021-10-07 14:39:30|9226.3|9216.3|9225.8|9215.8|9227|9217|9225.8|9215.8|5
1633617580000|2021-10-07 14:39:40|9224.5|9214.5|9225|9215|9225.5|9215.5|9224|9214|7
1633617590000|2021-10-07 14:39:50|9225.3|9215.3|9226.5|9216.5|9226.5|9216.5|9225.3|9215.3|4
1633617600000|2021-10-07 14:40:00|9227|9217|9228.8|9218.8|9228.8|9218.8|9226.3|9216.3|9
1633617640000|2021-10-07 14:40:40|9229|9219|9232.6|9222.6|9232.6|9222.6|9229|9219|6
1633617650000|2021-10-07 14:40:50|9232.8|9222.8|9233.3|9223.3|9233.3|9223.3|9232.8|9222.8|2
1633617660000|2021-10-07 14:41:00|9234.9|9224.9|9235|9225|9235.3|9225.3|9234.9|9224.9|3
1633617670000|2021-10-07 14:41:10|9235.1|9225.1|9234.8|9224.8|9235.1|9225.1|9234.6|9224.6|4
1633617680000|2021-10-07 14:41:20|9234.5|9224.5|9234.5|9224.5|9234.8|9224.8|9234.5|9224.5|3
1633617690000|2021-10-07 14:41:30|9234.8|9224.8|9234.3|9224.3|9234.8|9224.8|9234.3|9224.3|8
1633617700000|2021-10-07 14:41:40|9234|9224|9233.3|9223.3|9234|9224|9233.3|9223.3|2
1633617710000|2021-10-07 14:41:50|9233|9223|9232.8|9222.8|9233|9223|9232.8|9222.8|4
1633617720000|2021-10-07 14:42:00|9231.5|9221.5|9227.5|9217.5|9231.5|9221.5|9227.5|9217.5|5
1633617730000|2021-10-07 14:42:10|9229.5|9219.5|9229.5|9219.5|9229.5|9219.5|9229.5|9219.5|1
1633617740000|2021-10-07 14:42:20|9230.9|9220.9|9231.3|9221.3|9231.3|9221.3|9230.9|9220.9|4
1633617750000|2021-10-07 14:42:30|9232.3|9222.3|9235.5|9225.5|9235.5|9225.5|9232.3|9222.3|13
1633617760000|2021-10-07 14:42:40|9235.8|9225.8|9237|9227|9237|9227|9235.8|9225.8|4
1633617770000|2021-10-07 14:42:50|9236.5|9226.5|9237.5|9227.5|9237.5|9227.5|9236.5|9226.5|6
1633617780000|2021-10-07 14:43:00|9237.3|9227.3|9239.5|9229.5|9239.5|9229.5|9237|9227|6
1633617790000|2021-10-07 14:43:10|9240|9230|9240.3|9230.3|9240.3|9230.3|9240|9230|2
1633617800000|2021-10-07 14:43:20|9240.5|9230.5|9241|9231|9241.8|9231.8|9240.5|9230.5|8
1633617810000|2021-10-07 14:43:30|9241.3|9231.3|9241|9231|9241.5|9231.5|9241|9231|4
1633617820000|2021-10-07 14:43:40|9240.8|9230.8|9240.5|9230.5|9240.8|9230.8|9240.5|9230.5|2
1633617830000|2021-10-07 14:43:50|9241|9231|9239.8|9229.8|9241.5|9231.5|9239.8|9229.8|6
1633617840000|2021-10-07 14:44:00|9240.3|9230.3|9238.8|9228.8|9240.8|9230.8|9238.8|9228.8|8
1633617850000|2021-10-07 14:44:10|9239|9229|9239.3|9229.3|9239.8|9229.8|9238.8|9228.8|7
1633617860000|2021-10-07 14:44:20|9238.5|9228.5|9239|9229|9239|9229|9237.8|9227.8|6
1633617890000|2021-10-07 14:44:50|9239.5|9229.5|9240.6|9230.6|9240.6|9230.6|9239.5|9229.5|4
1633617900000|2021-10-07 14:45:00|9240.4|9230.4|9239.5|9229.5|9240.8|9230.8|9239|9229|12
1633617910000|2021-10-07 14:45:10|9239.8|9229.8|9239.8|9229.8|9240|9230|9239.5|9229.5|4
1633617920000|2021-10-07 14:45:20|9240|9230|9239.5|9229.5|9241|9231|9239.5|9229.5|6
1633617930000|2021-10-07 14:45:30|9239.8|9229.8|9239.5|9229.5|9239.8|9229.8|9239|9229|7
1633617940000|2021-10-07 14:45:40|9239.8|9229.8|9241.3|9231.3|9241.3|9231.3|9239.8|9229.8|4
1633617950000|2021-10-07 14:45:50|9240.8|9230.8|9237.8|9227.8|9240.8|9230.8|9237.8|9227.8|9
1633617960000|2021-10-07 14:46:00|9238|9228|9238.3|9228.3|9238.3|9228.3|9238|9228|4
1633617970000|2021-10-07 14:46:10|9238.5|9228.5|9238.8|9228.8|9239|9229|9238.5|9228.5|6
1633617980000|2021-10-07 14:46:20|9238.5|9228.5|9238.8|9228.8|9238.8|9228.8|9238.3|9228.3|5
1633617990000|2021-10-07 14:46:30|9238.5|9228.5|9237.3|9227.3|9238.5|9228.5|9235.8|9225.8|7
1633618000000|2021-10-07 14:46:40|9237.5|9227.5|9237.8|9227.8|9238|9228|9237.5|9227.5|7
1633618010000|2021-10-07 14:46:50|9238|9228|9239.8|9229.8|9239.8|9229.8|9238|9228|5
1633618020000|2021-10-07 14:47:00|9240|9230|9240|9230|9240|9230|9239.8|9229.8|3
1633618030000|2021-10-07 14:47:10|9239.8|9229.8|9239.5|9229.5|9239.8|9229.8|9239.5|9229.5|2
1633618040000|2021-10-07 14:47:20|9239.8|9229.8|9239.8|9229.8|9239.8|9229.8|9239.8|9229.8|1
1633618050000|2021-10-07 14:47:30|9240.6|9230.6|9241.9|9231.9|9241.9|9231.9|9240.6|9230.6|3
1633618060000|2021-10-07 14:47:40|9241.8|9231.8|9237.5|9227.5|9241.8|9231.8|9237.5|9227.5|4
1633618070000|2021-10-07 14:47:50|9237.8|9227.8|9237.5|9227.5|9237.8|9227.8|9237.5|9227.5|2
1633618080000|2021-10-07 14:48:00|9237.3|9227.3|9237.5|9227.5|9238|9228|9237.3|9227.3|4
1633618090000|2021-10-07 14:48:10|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|9237.5|9227.5|5
1633618100000|2021-10-07 14:48:20|9238.8|9228.8|9237|9227|9238.8|9228.8|9236.8|9226.8|4
1633618110000|2021-10-07 14:48:30|9236.8|9226.8|9235.3|9225.3|9236.8|9226.8|9235.3|9225.3|4
1633618120000|2021-10-07 14:48:40|9234.3|9224.3|9235.8|9225.8|9235.8|9225.8|9234.3|9224.3|4
1633618130000|2021-10-07 14:48:50|9235.3|9225.3|9234.3|9224.3|9235.3|9225.3|9234.3|9224.3|2
1633618140000|2021-10-07 14:49:00|9234.5|9224.5|9235|9225|9235.5|9225.5|9234.5|9224.5|6
1633618150000|2021-10-07 14:49:10|9234.8|9224.8|9234.3|9224.3|9234.8|9224.8|9234.3|9224.3|2
1633618160000|2021-10-07 14:49:20|9234.5|9224.5|9234.8|9224.8|9234.8|9224.8|9234.5|9224.5|2
1633618170000|2021-10-07 14:49:30|9235|9225|9235|9225|9235|9225|9235|9225|1
1633618180000|2021-10-07 14:49:40|9235.3|9225.3|9235|9225|9235.3|9225.3|9235|9225|6
1633618190000|2021-10-07 14:49:50|9235.3|9225.3|9234.3|9224.3|9235.3|9225.3|9234.3|9224.3|2
1633618200000|2021-10-07 14:50:00|9234|9224|9233|9223|9234|9224|9233|9223|4
1633618210000|2021-10-07 14:50:10|9233.3|9223.3|9234.3|9224.3|9234.5|9224.5|9233.3|9223.3|6
1633618220000|2021-10-07 14:50:20|9234|9224|9234.8|9224.8|9234.8|9224.8|9234|9224|8
1633618230000|2021-10-07 14:50:30|9234.5|9224.5|9234.8|9224.8|9234.8|9224.8|9234.5|9224.5|2
1633618270000|2021-10-07 14:51:10|9234.5|9224.5|9233.8|9223.8|9234.5|9224.5|9233.8|9223.8|4
1633618280000|2021-10-07 14:51:20|9234|9224|9234.5|9224.5|9234.8|9224.8|9234|9224|7
1633618290000|2021-10-07 14:51:30|9234.8|9224.8|9234.5|9224.5|9234.8|9224.8|9234.5|9224.5|2
1633618300000|2021-10-07 14:51:40|9234.3|9224.3|9233.5|9223.5|9234.3|9224.3|9233.5|9223.5|6
1633618310000|2021-10-07 14:51:50|9233.3|9223.3|9228.9|9218.9|9233.3|9223.3|9228.9|9218.9|5
1633618320000|2021-10-07 14:52:00|9228.6|9218.6|9228.1|9218.1|9228.6|9218.6|9228.1|9218.1|3
1633618330000|2021-10-07 14:52:10|9227.9|9217.9|9226.8|9216.8|9227.9|9217.9|9226.3|9216.3|5
1633618340000|2021-10-07 14:52:20|9227|9217|9226.8|9216.8|9227|9217|9226.8|9216.8|8
1633618350000|2021-10-07 14:52:30|9227|9217|9227|9217|9227.5|9217.5|9226.8|9216.8|5
1633618360000|2021-10-07 14:52:40|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|1
1633618370000|2021-10-07 14:52:50|9227|9217|9222|9212|9227|9217|9221.8|9211.8|11
1633618380000|2021-10-07 14:53:00|9222.3|9212.3|9222.5|9212.5|9222.5|9212.5|9222.3|9212.3|2
1633618390000|2021-10-07 14:53:10|9222.8|9212.8|9222.8|9212.8|9223.5|9213.5|9222.8|9212.8|5
1633618400000|2021-10-07 14:53:20|9222.3|9212.3|9222|9212|9222.3|9212.3|9222|9212|2
1633618410000|2021-10-07 14:53:30|9222.5|9212.5|9220.8|9210.8|9222.5|9212.5|9220.8|9210.8|4
1633618430000|2021-10-07 14:53:50|9221.3|9211.3|9221.3|9211.3|9221.3|9211.3|9220.8|9210.8|5
1633618450000|2021-10-07 14:54:10|9222|9212|9222.5|9212.5|9222.5|9212.5|9222|9212|2
1633618460000|2021-10-07 14:54:20|9222.3|9212.3|9222.5|9212.5|9222.8|9212.8|9222.3|9212.3|5
1633618470000|2021-10-07 14:54:30|9222|9212|9221.8|9211.8|9222|9212|9221.8|9211.8|2
1633618480000|2021-10-07 14:54:40|9221.5|9211.5|9221.3|9211.3|9221.5|9211.5|9221.3|9211.3|2
1633618490000|2021-10-07 14:54:50|9221|9211|9220.8|9210.8|9221|9211|9220.8|9210.8|2
1633618500000|2021-10-07 14:55:00|9221|9211|9222.5|9212.5|9222.5|9212.5|9221|9211|4
1633618520000|2021-10-07 14:55:20|9222.8|9212.8|9223.3|9213.3|9223.5|9213.5|9222.8|9212.8|3
1633618530000|2021-10-07 14:55:30|9222|9212|9221.3|9211.3|9222|9212|9221.3|9211.3|4
1633618540000|2021-10-07 14:55:40|9221.5|9211.5|9222.3|9212.3|9222.5|9212.5|9221.5|9211.5|5
1633618550000|2021-10-07 14:55:50|9222|9212|9221|9211|9222|9212|9219.8|9209.8|5
1633618560000|2021-10-07 14:56:00|9220.8|9210.8|9220.8|9210.8|9222.3|9212.3|9220.8|9210.8|10
1633618570000|2021-10-07 14:56:10|9222|9212|9222|9212|9222|9212|9222|9212|1
1633618580000|2021-10-07 14:56:20|9221.8|9211.8|9221.3|9211.3|9221.8|9211.8|9221.3|9211.3|2
1633618590000|2021-10-07 14:56:30|9221.5|9211.5|9221.3|9211.3|9222.3|9212.3|9221.3|9211.3|5
1633618600000|2021-10-07 14:56:40|9220|9210|9220.8|9210.8|9220.8|9210.8|9220|9210|2
1633618610000|2021-10-07 14:56:50|9221|9211|9220.8|9210.8|9221|9211|9220.8|9210.8|2
1633618620000|2021-10-07 14:57:00|9219.8|9209.8|9219.8|9209.8|9219.8|9209.8|9219.8|9209.8|1
1633618630000|2021-10-07 14:57:10|9219.3|9209.3|9217.5|9207.5|9219.3|9209.3|9217.3|9207.3|4
1633618640000|2021-10-07 14:57:20|9217.8|9207.8|9221.8|9211.8|9221.8|9211.8|9217.3|9207.3|7
1633618650000|2021-10-07 14:57:30|9221.6|9211.6|9221.8|9211.8|9222|9212|9221.6|9211.6|6
1633618660000|2021-10-07 14:57:40|9222|9212|9222|9212|9222|9212|9222|9212|1
1633618670000|2021-10-07 14:57:50|9221.8|9211.8|9223.8|9213.8|9223.8|9213.8|9221.8|9211.8|6
1633618680000|2021-10-07 14:58:00|9224|9214|9227.5|9217.5|9227.8|9217.8|9224|9214|10
1633618690000|2021-10-07 14:58:10|9226.8|9216.8|9227.3|9217.3|9227.3|9217.3|9226.8|9216.8|3
1633618700000|2021-10-07 14:58:20|9227|9217|9225.5|9215.5|9227|9217|9225.5|9215.5|4
1633618710000|2021-10-07 14:58:30|9225.3|9215.3|9225.3|9215.3|9225.5|9215.5|9225.3|9215.3|3
1633618730000|2021-10-07 14:58:50|9225|9215|9225|9215|9225|9215|9225|9215|1
1633618740000|2021-10-07 14:59:00|9225.3|9215.3|9225.5|9215.5|9225.5|9215.5|9225|9215|4
1633618760000|2021-10-07 14:59:20|9226.9|9216.9|9227.3|9217.3|9227.5|9217.5|9226.3|9216.3|5
1633618770000|2021-10-07 14:59:30|9227.9|9217.9|9229.8|9219.8|9229.9|9219.9|9227.9|9217.9|6
1633618780000|2021-10-07 14:59:40|9229.9|9219.9|9226.5|9216.5|9230.5|9220.5|9226.5|9216.5|13
1633618790000|2021-10-07 14:59:50|9226.3|9216.3|9226.5|9216.5|9227.3|9217.3|9226.3|9216.3|6
1633618800000|2021-10-07 15:00:00|9227.9|9217.9|9230.5|9220.5|9230.5|9220.5|9227.9|9217.9|5
1633618810000|2021-10-07 15:00:10|9230|9220|9230|9220|9230|9220|9230|9220|1
1633618820000|2021-10-07 15:00:20|9228.8|9218.8|9222.8|9212.8|9228.8|9218.8|9222.8|9212.8|6
1633618830000|2021-10-07 15:00:30|9223.3|9213.3|9222.5|9212.5|9223.3|9213.3|9222.5|9212.5|3
1633618840000|2021-10-07 15:00:40|9222.3|9212.3|9222.3|9212.3|9222.8|9212.8|9222|9212|5
1633618850000|2021-10-07 15:00:50|9222.8|9212.8|9222.3|9212.3|9222.8|9212.8|9222.3|9212.3|2
1633618860000|2021-10-07 15:01:00|9222|9212|9222.8|9212.8|9223.5|9213.5|9222|9212|5
1633618870000|2021-10-07 15:01:10|9223.3|9213.3|9224.3|9214.3|9224.8|9214.8|9223.3|9213.3|6
1633618880000|2021-10-07 15:01:20|9225.8|9215.8|9224.3|9214.3|9227|9217|9224.3|9214.3|5
1633618890000|2021-10-07 15:01:30|9223|9213|9224.3|9214.3|9224.3|9214.3|9223|9213|5
1633618900000|2021-10-07 15:01:40|9225.3|9215.3|9224.3|9214.3|9225.3|9215.3|9224.3|9214.3|4
1633618910000|2021-10-07 15:01:50|9226|9216|9226|9216|9226|9216|9225.5|9215.5|4
1633618920000|2021-10-07 15:02:00|9227|9217|9226.5|9216.5|9227|9217|9226.5|9216.5|2
1633618930000|2021-10-07 15:02:10|9227|9217|9227.5|9217.5|9227.5|9217.5|9226.8|9216.8|6
1633618940000|2021-10-07 15:02:20|9226.4|9216.4|9226.8|9216.8|9226.8|9216.8|9226.4|9216.4|4
1633618950000|2021-10-07 15:02:30|9227|9217|9227.8|9217.8|9227.8|9217.8|9226.8|9216.8|6
1633618960000|2021-10-07 15:02:40|9227.5|9217.5|9226|9216|9227.5|9217.5|9226|9216|5
1633618970000|2021-10-07 15:02:50|9226.3|9216.3|9227.8|9217.8|9227.8|9217.8|9226.3|9216.3|5
1633619000000|2021-10-07 15:03:20|9228.5|9218.5|9231.1|9221.1|9231.1|9221.1|9228.5|9218.5|5
1633619010000|2021-10-07 15:03:30|9231.9|9221.9|9232.3|9222.3|9232.8|9222.8|9231.9|9221.9|4
1633619020000|2021-10-07 15:03:40|9232|9222|9231.8|9221.8|9232|9222|9231.8|9221.8|2
1633619040000|2021-10-07 15:04:00|9231.5|9221.5|9231.9|9221.9|9232.4|9222.4|9231.5|9221.5|5
1633619050000|2021-10-07 15:04:10|9232|9222|9232.3|9222.3|9232.3|9222.3|9231.8|9221.8|6
1633619060000|2021-10-07 15:04:20|9232|9222|9231.8|9221.8|9232.3|9222.3|9231.8|9221.8|4
1633619070000|2021-10-07 15:04:30|9232.8|9222.8|9232.3|9222.3|9232.8|9222.8|9232.3|9222.3|2
1633619090000|2021-10-07 15:04:50|9232|9222|9232|9222|9232.3|9222.3|9232|9222|3
1633619110000|2021-10-07 15:05:10|9231.8|9221.8|9231.5|9221.5|9231.8|9221.8|9231.5|9221.5|2
1633619130000|2021-10-07 15:05:30|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|9231.5|9221.5|3
1633619140000|2021-10-07 15:05:40|9232|9222|9232.8|9222.8|9232.8|9222.8|9231.8|9221.8|7
1633619150000|2021-10-07 15:05:50|9233|9223|9234.8|9224.8|9234.8|9224.8|9233|9223|4
1633619160000|2021-10-07 15:06:00|9234.5|9224.5|9233.8|9223.8|9234.5|9224.5|9233.5|9223.5|9
1633619170000|2021-10-07 15:06:10|9233.5|9223.5|9234.3|9224.3|9234.3|9224.3|9233.5|9223.5|3
1633619180000|2021-10-07 15:06:20|9234|9224|9234|9224|9234|9224|9234|9224|1
1633619190000|2021-10-07 15:06:30|9233.8|9223.8|9231.8|9221.8|9233.8|9223.8|9231.8|9221.8|3
1633619200000|2021-10-07 15:06:40|9231.9|9221.9|9231.3|9221.3|9232.1|9222.1|9231.3|9221.3|5
1633619210000|2021-10-07 15:06:50|9231.5|9221.5|9230.3|9220.3|9231.8|9221.8|9230.3|9220.3|4
1633619220000|2021-10-07 15:07:00|9229.3|9219.3|9227.3|9217.3|9229.3|9219.3|9227.3|9217.3|5
1633619230000|2021-10-07 15:07:10|9227|9217|9228|9218|9228|9218|9226.5|9216.5|7
1633619240000|2021-10-07 15:07:20|9227.8|9217.8|9227.3|9217.3|9227.8|9217.8|9227.3|9217.3|3
1633619250000|2021-10-07 15:07:30|9226.3|9216.3|9224.5|9214.5|9226.3|9216.3|9224.5|9214.5|3
1633619260000|2021-10-07 15:07:40|9224.3|9214.3|9224|9214|9224.3|9214.3|9224|9214|2
1633619280000|2021-10-07 15:08:00|9223.8|9213.8|9223.8|9213.8|9223.8|9213.8|9223.8|9213.8|1
1633619300000|2021-10-07 15:08:20|9224|9214|9224|9214|9224|9214|9224|9214|1
1633619310000|2021-10-07 15:08:30|9224.3|9214.3|9227.8|9217.8|9228|9218|9224.3|9214.3|9
1633619320000|2021-10-07 15:08:40|9227.5|9217.5|9227.5|9217.5|9227.5|9217.5|9227.5|9217.5|1
1633619330000|2021-10-07 15:08:50|9227.3|9217.3|9227|9217|9227.3|9217.3|9227|9217|4
1633619340000|2021-10-07 15:09:00|9226.8|9216.8|9227|9217|9227|9217|9226.8|9216.8|2
1633619350000|2021-10-07 15:09:10|9226.8|9216.8|9225.8|9215.8|9226.8|9216.8|9225|9215|6
1633619360000|2021-10-07 15:09:20|9226|9216|9226.8|9216.8|9228|9218|9226|9216|9
1633619370000|2021-10-07 15:09:30|9226.5|9216.5|9226|9216|9226.5|9216.5|9226|9216|2
1633619380000|2021-10-07 15:09:40|9226.3|9216.3|9224.3|9214.3|9226.3|9216.3|9224|9214|9
1633619400000|2021-10-07 15:10:00|9224.5|9214.5|9225.5|9215.5|9225.8|9215.8|9224.5|9214.5|4
1633619410000|2021-10-07 15:10:10|9225.8|9215.8|9226|9216|9226|9216|9225.8|9215.8|2
1633619420000|2021-10-07 15:10:20|9225.8|9215.8|9225|9215|9225.8|9215.8|9224.5|9214.5|5
1633619430000|2021-10-07 15:10:30|9225.3|9215.3|9227|9217|9228|9218|9225.3|9215.3|6
1633619450000|2021-10-07 15:10:50|9226.3|9216.3|9226.3|9216.3|9226.3|9216.3|9226.3|9216.3|1
1633619460000|2021-10-07 15:11:00|9225.8|9215.8|9226.3|9216.3|9226.3|9216.3|9225.8|9215.8|2
1633619480000|2021-10-07 15:11:20|9225.5|9215.5|9225|9215|9225.5|9215.5|9224.5|9214.5|4
1633619500000|2021-10-07 15:11:40|9225.3|9215.3|9225.5|9215.5|9225.5|9215.5|9225.3|9215.3|2
1633619510000|2021-10-07 15:11:50|9225.8|9215.8|9225.5|9215.5|9225.8|9215.8|9225.5|9215.5|2
1633619520000|2021-10-07 15:12:00|9225|9215|9224.5|9214.5|9225|9215|9224.5|9214.5|2
1633619530000|2021-10-07 15:12:10|9224.3|9214.3|9223.8|9213.8|9224.3|9214.3|9223.8|9213.8|3
1633619540000|2021-10-07 15:12:20|9224|9214|9223.5|9213.5|9224|9214|9223.3|9213.3|5
1633619550000|2021-10-07 15:12:30|9223.8|9213.8|9223.5|9213.5|9223.8|9213.8|9223.5|9213.5|6
1633619560000|2021-10-07 15:12:40|9223.8|9213.8|9223.8|9213.8|9223.8|9213.8|9223.8|9213.8|1
1633619580000|2021-10-07 15:13:00|9223.5|9213.5|9223.5|9213.5|9223.8|9213.8|9223.5|9213.5|5
1633619590000|2021-10-07 15:13:10|9223.8|9213.8|9223|9213|9223.8|9213.8|9223|9213|4
1633619600000|2021-10-07 15:13:20|9223.8|9213.8|9223.3|9213.3|9223.8|9213.8|9223.3|9213.3|2
1633619620000|2021-10-07 15:13:40|9223|9213|9223.3|9213.3|9223.3|9213.3|9223|9213|2
1633619640000|2021-10-07 15:14:00|9223.5|9213.5|9225.3|9215.3|9225.3|9215.3|9223.5|9213.5|5
1633619650000|2021-10-07 15:14:10|9225.5|9215.5|9228|9218|9228|9218|9225.5|9215.5|4
1633619660000|2021-10-07 15:14:20|9228.5|9218.5|9230|9220|9230|9220|9228.5|9218.5|10
1633619670000|2021-10-07 15:14:30|9230.3|9220.3|9230.5|9220.5|9230.5|9220.5|9230.3|9220.3|2
1633619680000|2021-10-07 15:14:40|9230.8|9220.8|9231|9221|9231.3|9221.3|9230.8|9220.8|3
1633619690000|2021-10-07 15:14:50|9231.5|9221.5|9232|9222|9232|9222|9231.5|9221.5|3
1633619700000|2021-10-07 15:15:00|9232.3|9222.3|9231.5|9221.5|9232.5|9222.5|9231.5|9221.5|6
1633619710000|2021-10-07 15:15:10|9231.8|9221.8|9232|9222|9232.8|9222.8|9231.5|9221.5|10
1633619720000|2021-10-07 15:15:20|9232.5|9222.5|9233|9223|9233.5|9223.5|9232.5|9222.5|6
1633619730000|2021-10-07 15:15:30|9233.3|9223.3|9232.8|9222.8|9233.3|9223.3|9232.8|9222.8|4
1633619750000|2021-10-07 15:15:50|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|1
1633619760000|2021-10-07 15:16:00|9233|9223|9232.5|9222.5|9233|9223|9232.5|9222.5|2
1633619770000|2021-10-07 15:16:10|9232.3|9222.3|9232|9222|9232.3|9222.3|9231.8|9221.8|6
1633619790000|2021-10-07 15:16:30|9231.8|9221.8|9232.8|9222.8|9232.8|9222.8|9231.8|9221.8|4
1633619800000|2021-10-07 15:16:40|9232.5|9222.5|9232.5|9222.5|9233|9223|9232.5|9222.5|4
1633619810000|2021-10-07 15:16:50|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|9232.5|9222.5|5
1633619820000|2021-10-07 15:17:00|9232.5|9222.5|9232.5|9222.5|9232.8|9222.8|9232.5|9222.5|5
1633619850000|2021-10-07 15:17:30|9232.8|9222.8|9232.5|9222.5|9233|9223|9232.5|9222.5|4
1633619880000|2021-10-07 15:18:00|9232|9222|9232.8|9222.8|9232.8|9222.8|9232|9222|2
1633619890000|2021-10-07 15:18:10|9233|9223|9233|9223|9233|9223|9233|9223|1
1633619900000|2021-10-07 15:18:20|9232.8|9222.8|9230.3|9220.3|9232.8|9222.8|9230.3|9220.3|2
1633619910000|2021-10-07 15:18:30|9230.5|9220.5|9231.3|9221.3|9231.3|9221.3|9230.5|9220.5|2
1633619920000|2021-10-07 15:18:40|9230.5|9220.5|9231.3|9221.3|9231.5|9221.5|9229.8|9219.8|5
1633619930000|2021-10-07 15:18:50|9231.8|9221.8|9233.3|9223.3|9233.3|9223.3|9231.8|9221.8|2
1633619940000|2021-10-07 15:19:00|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|1
1633619950000|2021-10-07 15:19:10|9234|9224|9233.8|9223.8|9234.3|9224.3|9233.8|9223.8|3
1633619970000|2021-10-07 15:19:30|9233.3|9223.3|9236.5|9226.5|9236.5|9226.5|9233|9223|5
1633619980000|2021-10-07 15:19:40|9237|9227|9237.5|9227.5|9237.5|9227.5|9236.5|9226.5|6
1633619990000|2021-10-07 15:19:50|9237.8|9227.8|9240.8|9230.8|9240.8|9230.8|9237.8|9227.8|7
1633620000000|2021-10-07 15:20:00|9240.5|9230.5|9240.3|9230.3|9241|9231|9239.8|9229.8|10
1633620010000|2021-10-07 15:20:10|9240.8|9230.8|9241.3|9231.3|9241.3|9231.3|9240.8|9230.8|2
1633620060000|2021-10-07 15:21:00|9241.5|9231.5|9241.3|9231.3|9241.8|9231.8|9241.3|9231.3|3
1633620090000|2021-10-07 15:21:30|9241|9231|9241.5|9231.5|9241.5|9231.5|9241|9231|3
1633620100000|2021-10-07 15:21:40|9241.8|9231.8|9241.8|9231.8|9241.8|9231.8|9241.8|9231.8|1
1633620110000|2021-10-07 15:21:50|9241.5|9231.5|9241.8|9231.8|9241.8|9231.8|9241.5|9231.5|2
1633620120000|2021-10-07 15:22:00|9242|9232|9244.3|9234.3|9244.5|9234.5|9242|9232|4
1633620130000|2021-10-07 15:22:10|9244.5|9234.5|9243.8|9233.8|9244.5|9234.5|9243.8|9233.8|3
1633620140000|2021-10-07 15:22:20|9244.3|9234.3|9244.3|9234.3|9244.3|9234.3|9244.3|9234.3|1
1633620170000|2021-10-07 15:22:50|9245.4|9235.4|9249.3|9239.3|9249.3|9239.3|9245.4|9235.4|6
1633620190000|2021-10-07 15:23:10|9249.5|9239.5|9251.8|9241.8|9251.8|9241.8|9249.5|9239.5|3
1633620200000|2021-10-07 15:23:20|9252|9242|9251.8|9241.8|9252|9242|9251.5|9241.5|3
1633620220000|2021-10-07 15:23:40|9252|9242|9253.5|9243.5|9253.8|9243.8|9252|9242|8
1633620230000|2021-10-07 15:23:50|9253.8|9243.8|9258.8|9248.8|9259.5|9249.5|9253.8|9243.8|5
1633620240000|2021-10-07 15:24:00|9259.5|9249.5|9259.5|9249.5|9260|9250|9257.5|9247.5|11
1633620250000|2021-10-07 15:24:10|9259.8|9249.8|9262.3|9252.3|9262.3|9252.3|9259.8|9249.8|6
1633620260000|2021-10-07 15:24:20|9262.5|9252.5|9264.5|9254.5|9265.3|9255.3|9262.5|9252.5|12
1633620270000|2021-10-07 15:24:30|9264.3|9254.3|9263.3|9253.3|9264.3|9254.3|9262|9252|14
1633620280000|2021-10-07 15:24:40|9263|9253|9264|9254|9264.8|9254.8|9263|9253|12
1633620290000|2021-10-07 15:24:50|9263.8|9253.8|9261.5|9251.5|9263.8|9253.8|9261.5|9251.5|8
1633620300000|2021-10-07 15:25:00|9260.3|9250.3|9261|9251|9261|9251|9259.3|9249.3|13
1633620310000|2021-10-07 15:25:10|9260.8|9250.8|9261.5|9251.5|9261.8|9251.8|9260.8|9250.8|10
1633620320000|2021-10-07 15:25:20|9262|9252|9262.8|9252.8|9262.8|9252.8|9262|9252|5
1633620330000|2021-10-07 15:25:30|9262.5|9252.5|9263.8|9253.8|9263.8|9253.8|9262.5|9252.5|7
1633620340000|2021-10-07 15:25:40|9264|9254|9264.8|9254.8|9264.8|9254.8|9263.8|9253.8|5
1633620350000|2021-10-07 15:25:50|9264.3|9254.3|9263.8|9253.8|9264.3|9254.3|9263.8|9253.8|2
1633620360000|2021-10-07 15:26:00|9263|9253|9262|9252|9263|9253|9261.5|9251.5|5
1633620370000|2021-10-07 15:26:10|9263|9253|9264.3|9254.3|9264.3|9254.3|9262.8|9252.8|7
1633620380000|2021-10-07 15:26:20|9263.3|9253.3|9263.5|9253.5|9263.5|9253.5|9263.3|9253.3|2
1633620390000|2021-10-07 15:26:30|9263.8|9253.8|9263.5|9253.5|9264.8|9254.8|9263.5|9253.5|4
1633620400000|2021-10-07 15:26:40|9263.3|9253.3|9263.5|9253.5|9263.5|9253.5|9262.8|9252.8|6
1633620410000|2021-10-07 15:26:50|9263.3|9253.3|9263.5|9253.5|9263.5|9253.5|9263.3|9253.3|2
1633620420000|2021-10-07 15:27:00|9262.8|9252.8|9260.8|9250.8|9263|9253|9260.8|9250.8|8
1633620430000|2021-10-07 15:27:10|9261|9251|9261.5|9251.5|9261.5|9251.5|9261|9251|3
1633620440000|2021-10-07 15:27:20|9261.8|9251.8|9262.3|9252.3|9262.3|9252.3|9261.8|9251.8|5
1633620450000|2021-10-07 15:27:30|9262.8|9252.8|9263.3|9253.3|9263.3|9253.3|9262.8|9252.8|3
1633620460000|2021-10-07 15:27:40|9263|9253|9262.5|9252.5|9263.3|9253.3|9262.5|9252.5|4
1633620470000|2021-10-07 15:27:50|9262.8|9252.8|9262.5|9252.5|9262.8|9252.8|9262.5|9252.5|4
1633620480000|2021-10-07 15:28:00|9262.8|9252.8|9260.8|9250.8|9262.8|9252.8|9259.5|9249.5|7
1633620500000|2021-10-07 15:28:20|9260.3|9250.3|9262.5|9252.5|9262.8|9252.8|9260.3|9250.3|3
1633620510000|2021-10-07 15:28:30|9262.8|9252.8|9262.3|9252.3|9263.3|9253.3|9261.5|9251.5|10
1633620520000|2021-10-07 15:28:40|9262.5|9252.5|9261|9251|9262.5|9252.5|9261|9251|10
1633620530000|2021-10-07 15:28:50|9262|9252|9261|9251|9262|9252|9261|9251|2
1633620540000|2021-10-07 15:29:00|9262|9252|9263.5|9253.5|9263.5|9253.5|9262|9252|6
1633620550000|2021-10-07 15:29:10|9263.3|9253.3|9263.3|9253.3|9263.6|9253.6|9262.3|9252.3|5
1633620560000|2021-10-07 15:29:20|9263|9253|9262.8|9252.8|9263|9253|9262.8|9252.8|2
1633620570000|2021-10-07 15:29:30|9262.5|9252.5|9262.5|9252.5|9262.5|9252.5|9262.5|9252.5|1
1633620580000|2021-10-07 15:29:40|9262|9252|9262.4|9252.4|9262.4|9252.4|9259.1|9249.1|7
1633620590000|2021-10-07 15:29:50|9262.5|9252.5|9264.3|9254.3|9264.3|9254.3|9262.5|9252.5|8
1633620600000|2021-10-07 15:30:00|9264|9254|9264|9254|9264.5|9254.5|9262.8|9252.8|9
1633620610000|2021-10-07 15:30:10|9264.3|9254.3|9265|9255|9265|9255|9264.3|9254.3|4
1633620620000|2021-10-07 15:30:20|9268|9258|9266|9256|9268|9258|9265.8|9255.8|4
1633620630000|2021-10-07 15:30:30|9266.3|9256.3|9274.5|9264.5|9274.5|9264.5|9266|9256|8
1633620640000|2021-10-07 15:30:40|9274.3|9264.3|9274|9264|9274.3|9264.3|9273|9263|5
1633620650000|2021-10-07 15:30:50|9273.8|9263.8|9273.3|9263.3|9273.8|9263.8|9273.3|9263.3|2
1633620660000|2021-10-07 15:31:00|9272.8|9262.8|9274.5|9264.5|9274.5|9264.5|9272.8|9262.8|3
1633620670000|2021-10-07 15:31:10|9274.8|9264.8|9275.3|9265.3|9275.3|9265.3|9274.8|9264.8|2
1633620680000|2021-10-07 15:31:20|9274.8|9264.8|9274.3|9264.3|9275.3|9265.3|9274.3|9264.3|5
1633620690000|2021-10-07 15:31:30|9274|9264|9274.8|9264.8|9274.8|9264.8|9274|9264|8
1633620700000|2021-10-07 15:31:40|9274.5|9264.5|9277.8|9267.8|9278|9268|9274.5|9264.5|9
1633620710000|2021-10-07 15:31:50|9278|9268|9279.3|9269.3|9279.3|9269.3|9278|9268|5
1633620720000|2021-10-07 15:32:00|9278.3|9268.3|9278.5|9268.5|9278.8|9268.8|9278|9268|14
1633620730000|2021-10-07 15:32:10|9278.3|9268.3|9278.5|9268.5|9278.5|9268.5|9278|9268|4
1633620750000|2021-10-07 15:32:30|9278.3|9268.3|9278.8|9268.8|9278.8|9268.8|9277.5|9267.5|6
1633620760000|2021-10-07 15:32:40|9279.3|9269.3|9281.5|9271.5|9282|9272|9279.3|9269.3|5
1633620770000|2021-10-07 15:32:50|9282.3|9272.3|9282.5|9272.5|9283.3|9273.3|9282.3|9272.3|7
1633620780000|2021-10-07 15:33:00|9282|9272|9282.8|9272.8|9282.8|9272.8|9281.8|9271.8|5
1633620790000|2021-10-07 15:33:10|9283|9273|9284.3|9274.3|9284.3|9274.3|9283|9273|3
1633620800000|2021-10-07 15:33:20|9284.5|9274.5|9284|9274|9284.8|9274.8|9282.5|9272.5|10
1633620810000|2021-10-07 15:33:30|9284.3|9274.3|9284.3|9274.3|9284.5|9274.5|9284.3|9274.3|3
1633620820000|2021-10-07 15:33:40|9284|9274|9287|9277|9287|9277|9284|9274|6
1633620830000|2021-10-07 15:33:50|9286.1|9276.1|9286.5|9276.5|9286.5|9276.5|9285.1|9275.1|6
1633620840000|2021-10-07 15:34:00|9286.3|9276.3|9284.5|9274.5|9286.3|9276.3|9284.5|9274.5|3
1633620850000|2021-10-07 15:34:10|9285|9275|9287.8|9277.8|9287.8|9277.8|9285|9275|7
1633620860000|2021-10-07 15:34:20|9287.5|9277.5|9286.5|9276.5|9287.5|9277.5|9286.3|9276.3|7
1633620870000|2021-10-07 15:34:30|9286.8|9276.8|9288|9278|9288|9278|9286.8|9276.8|5
1633620880000|2021-10-07 15:34:40|9288.8|9278.8|9287.8|9277.8|9288.8|9278.8|9287.5|9277.5|5
1633620890000|2021-10-07 15:34:50|9286.8|9276.8|9283.3|9273.3|9286.8|9276.8|9283|9273|16
1633620900000|2021-10-07 15:35:00|9283|9273|9284.8|9274.8|9286|9276|9283|9273|8
1633620910000|2021-10-07 15:35:10|9285.5|9275.5|9288|9278|9288|9278|9285.5|9275.5|12
1633620920000|2021-10-07 15:35:20|9288.8|9278.8|9287.8|9277.8|9288.8|9278.8|9287.8|9277.8|5
1633620950000|2021-10-07 15:35:50|9288|9278|9288.3|9278.3|9288.5|9278.5|9288|9278|5
1633620960000|2021-10-07 15:36:00|9287.5|9277.5|9284.5|9274.5|9287.8|9277.8|9284.5|9274.5|8
1633620970000|2021-10-07 15:36:10|9284|9274|9282|9272|9284.5|9274.5|9282|9272|6
1633620980000|2021-10-07 15:36:20|9282.8|9272.8|9282|9272|9284|9274|9282|9272|13
1633620990000|2021-10-07 15:36:30|9282.3|9272.3|9282.3|9272.3|9282.3|9272.3|9281.5|9271.5|7
1633621000000|2021-10-07 15:36:40|9282|9272|9280.8|9270.8|9282|9272|9280.8|9270.8|4
1633621010000|2021-10-07 15:36:50|9281|9271|9281.3|9271.3|9282.3|9272.3|9280.5|9270.5|8
1633621020000|2021-10-07 15:37:00|9281|9271|9278.8|9268.8|9281|9271|9278.8|9268.8|5
1633621030000|2021-10-07 15:37:10|9279|9269|9277.8|9267.8|9279.5|9269.5|9277.8|9267.8|3
1633621050000|2021-10-07 15:37:30|9277.5|9267.5|9278.3|9268.3|9278.8|9268.8|9277.3|9267.3|8
1633621060000|2021-10-07 15:37:40|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|1
1633621070000|2021-10-07 15:37:50|9277|9267|9277|9267|9277|9267|9277|9267|1
1633621090000|2021-10-07 15:38:10|9277.5|9267.5|9280.1|9270.1|9280.1|9270.1|9276.8|9266.8|6
1633621110000|2021-10-07 15:38:30|9279.5|9269.5|9281|9271|9281.3|9271.3|9279.5|9269.5|6
1633621120000|2021-10-07 15:38:40|9281.3|9271.3|9276.3|9266.3|9281.3|9271.3|9276.3|9266.3|14
1633621130000|2021-10-07 15:38:50|9276.5|9266.5|9279|9269|9280|9270|9276.5|9266.5|8
1633621140000|2021-10-07 15:39:00|9279.3|9269.3|9279|9269|9279.3|9269.3|9279|9269|6
1633621150000|2021-10-07 15:39:10|9277.8|9267.8|9276.3|9266.3|9277.8|9267.8|9276|9266|9
1633621160000|2021-10-07 15:39:20|9276|9266|9274.3|9264.3|9276|9266|9274|9264|6
1633621170000|2021-10-07 15:39:30|9274.5|9264.5|9272.5|9262.5|9275.3|9265.3|9272.1|9262.1|7
1633621180000|2021-10-07 15:39:40|9272.3|9262.3|9272.5|9262.5|9272.8|9262.8|9272.3|9262.3|4
1633621190000|2021-10-07 15:39:50|9273|9263|9276.3|9266.3|9276.8|9266.8|9273|9263|5
1633621200000|2021-10-07 15:40:00|9276|9266|9275.3|9265.3|9276|9266|9275.3|9265.3|2
1633621210000|2021-10-07 15:40:10|9275|9265|9272.5|9262.5|9275|9265|9272.5|9262.5|6
1633621220000|2021-10-07 15:40:20|9271.3|9261.3|9271.5|9261.5|9271.8|9261.8|9271.3|9261.3|8
1633621230000|2021-10-07 15:40:30|9271.3|9261.3|9271.5|9261.5|9271.5|9261.5|9270.5|9260.5|4
1633621240000|2021-10-07 15:40:40|9271.8|9261.8|9271.5|9261.5|9272.3|9262.3|9271|9261|8
1633621250000|2021-10-07 15:40:50|9271.8|9261.8|9271.8|9261.8|9271.8|9261.8|9271.8|9261.8|1
1633621260000|2021-10-07 15:41:00|9272|9262|9273.5|9263.5|9273.5|9263.5|9272|9262|8
1633621270000|2021-10-07 15:41:10|9274|9264|9277|9267|9277|9267|9273.3|9263.3|10
1633621280000|2021-10-07 15:41:20|9276.9|9266.9|9277|9267|9277.1|9267.1|9276.9|9266.9|3
1633621290000|2021-10-07 15:41:30|9278|9268|9278|9268|9278|9268|9277.3|9267.3|5
1633621300000|2021-10-07 15:41:40|9277.8|9267.8|9277|9267|9278.5|9268.5|9277|9267|5
1633621310000|2021-10-07 15:41:50|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|1
1633621320000|2021-10-07 15:42:00|9277|9267|9276.5|9266.5|9277|9267|9276.5|9266.5|3
1633621340000|2021-10-07 15:42:20|9277|9267|9277|9267|9277|9267|9277|9267|1
1633621350000|2021-10-07 15:42:30|9278.3|9268.3|9278.5|9268.5|9278.8|9268.8|9278.3|9268.3|6
1633621360000|2021-10-07 15:42:40|9278.3|9268.3|9278|9268|9278.3|9268.3|9278|9268|2
1633621370000|2021-10-07 15:42:50|9277.5|9267.5|9278.8|9268.8|9278.8|9268.8|9277.5|9267.5|4
1633621390000|2021-10-07 15:43:10|9279.5|9269.5|9281.8|9271.8|9281.8|9271.8|9279.5|9269.5|2
1633621400000|2021-10-07 15:43:20|9283.3|9273.3|9286|9276|9286|9276|9282.8|9272.8|11
1633621410000|2021-10-07 15:43:30|9285.9|9275.9|9286.1|9276.1|9286.1|9276.1|9285.9|9275.9|2
1633621420000|2021-10-07 15:43:40|9286.4|9276.4|9287.3|9277.3|9288.5|9278.5|9286.3|9276.3|7
1633621430000|2021-10-07 15:43:50|9286.3|9276.3|9286.5|9276.5|9287.5|9277.5|9286.3|9276.3|4
1633621440000|2021-10-07 15:44:00|9286.8|9276.8|9287|9277|9287|9277|9286.8|9276.8|6
1633621450000|2021-10-07 15:44:10|9286.8|9276.8|9286.8|9276.8|9286.8|9276.8|9286.8|9276.8|1
1633621470000|2021-10-07 15:44:30|9286|9276|9286.8|9276.8|9286.8|9276.8|9286|9276|2
1633621480000|2021-10-07 15:44:40|9287|9277|9285.3|9275.3|9287|9277|9285.3|9275.3|4
1633621490000|2021-10-07 15:44:50|9285.5|9275.5|9284.3|9274.3|9285.5|9275.5|9283.8|9273.8|6
1633621500000|2021-10-07 15:45:00|9284|9274|9283.5|9273.5|9284|9274|9282.3|9272.3|7
1633621510000|2021-10-07 15:45:10|9283|9273|9279|9269|9283|9273|9278.5|9268.5|7
1633621520000|2021-10-07 15:45:20|9278.8|9268.8|9279.8|9269.8|9279.8|9269.8|9278.5|9268.5|11
1633621530000|2021-10-07 15:45:30|9279.5|9269.5|9284.5|9274.5|9284.5|9274.5|9279.5|9269.5|11
1633621540000|2021-10-07 15:45:40|9285.5|9275.5|9287.3|9277.3|9287.3|9277.3|9283.3|9273.3|13
1633621550000|2021-10-07 15:45:50|9287.5|9277.5|9286.4|9276.4|9288.8|9278.8|9286.4|9276.4|14
1633621560000|2021-10-07 15:46:00|9286.3|9276.3|9284.5|9274.5|9286.3|9276.3|9284.4|9274.4|6
1633621570000|2021-10-07 15:46:10|9284.4|9274.4|9283.5|9273.5|9285.5|9275.5|9281.3|9271.3|14
1633621580000|2021-10-07 15:46:20|9283.8|9273.8|9284.8|9274.8|9284.8|9274.8|9283.8|9273.8|9
1633621590000|2021-10-07 15:46:30|9285.3|9275.3|9284.5|9274.5|9285.3|9275.3|9281.8|9271.8|10
1633621600000|2021-10-07 15:46:40|9283.5|9273.5|9287.9|9277.9|9287.9|9277.9|9283.5|9273.5|5
1633621610000|2021-10-07 15:46:50|9288.1|9278.1|9289.5|9279.5|9289.5|9279.5|9288.1|9278.1|10
1633621620000|2021-10-07 15:47:00|9289.3|9279.3|9288.5|9278.5|9289.3|9279.3|9287.5|9277.5|9
1633621630000|2021-10-07 15:47:10|9289|9279|9290.6|9280.6|9290.8|9280.8|9288.5|9278.5|10
1633621640000|2021-10-07 15:47:20|9290.5|9280.5|9290.5|9280.5|9291.5|9281.5|9290.5|9280.5|10
1633621650000|2021-10-07 15:47:30|9290.3|9280.3|9289|9279|9291.5|9281.5|9288.8|9278.8|15
1633621660000|2021-10-07 15:47:40|9288.3|9278.3|9288.5|9278.5|9288.8|9278.8|9287.5|9277.5|8
1633621670000|2021-10-07 15:47:50|9288.3|9278.3|9288|9278|9288.3|9278.3|9286|9276|17
1633621680000|2021-10-07 15:48:00|9287.8|9277.8|9286.5|9276.5|9287.8|9277.8|9283.8|9273.8|13
1633621690000|2021-10-07 15:48:10|9286.8|9276.8|9283.5|9273.5|9287|9277|9283.5|9273.5|10
1633621700000|2021-10-07 15:48:20|9283|9273|9282.5|9272.5|9283.5|9273.5|9282.5|9272.5|6
1633621710000|2021-10-07 15:48:30|9282.3|9272.3|9282.3|9272.3|9282.3|9272.3|9281.5|9271.5|4
1633621720000|2021-10-07 15:48:40|9282|9272|9280.8|9270.8|9282|9272|9279.8|9269.8|9
1633621730000|2021-10-07 15:48:50|9280.5|9270.5|9279.5|9269.5|9280.5|9270.5|9279.3|9269.3|13
1633621740000|2021-10-07 15:49:00|9279.3|9269.3|9282|9272|9282|9272|9279.3|9269.3|10
1633621750000|2021-10-07 15:49:10|9281.5|9271.5|9280.3|9270.3|9281.5|9271.5|9280.3|9270.3|5
1633621760000|2021-10-07 15:49:20|9280|9270|9278.8|9268.8|9280|9270|9278.3|9268.3|5
1633621770000|2021-10-07 15:49:30|9278.5|9268.5|9281.5|9271.5|9281.5|9271.5|9278.3|9268.3|9
1633621780000|2021-10-07 15:49:40|9281.3|9271.3|9283|9273|9283|9273|9281.3|9271.3|6
1633621790000|2021-10-07 15:49:50|9283.3|9273.3|9279.5|9269.5|9283.3|9273.3|9279.5|9269.5|9
1633621800000|2021-10-07 15:50:00|9280|9270|9282|9272|9282.8|9272.8|9279.8|9269.8|6
1633621810000|2021-10-07 15:50:10|9281.8|9271.8|9282.5|9272.5|9282.5|9272.5|9281.3|9271.3|7
1633621820000|2021-10-07 15:50:20|9281.8|9271.8|9282.3|9272.3|9282.5|9272.5|9281.8|9271.8|3
1633621830000|2021-10-07 15:50:30|9282|9272|9281.3|9271.3|9282|9272|9281.3|9271.3|4
1633621840000|2021-10-07 15:50:40|9279.8|9269.8|9281.8|9271.8|9282.3|9272.3|9279.8|9269.8|6
1633621850000|2021-10-07 15:50:50|9281.5|9271.5|9282.9|9272.9|9282.9|9272.9|9281.3|9271.3|5
1633621860000|2021-10-07 15:51:00|9281.3|9271.3|9280.8|9270.8|9281.3|9271.3|9280.3|9270.3|6
1633621890000|2021-10-07 15:51:30|9281|9271|9281.8|9271.8|9282.5|9272.5|9281|9271|6
1633621900000|2021-10-07 15:51:40|9281.5|9271.5|9280.8|9270.8|9281.5|9271.5|9280.8|9270.8|3
1633621910000|2021-10-07 15:51:50|9280.5|9270.5|9280.5|9270.5|9280.8|9270.8|9279.5|9269.5|6
1633621920000|2021-10-07 15:52:00|9280.1|9270.1|9280.5|9270.5|9281|9271|9280.1|9270.1|3
1633621930000|2021-10-07 15:52:10|9280|9270|9280.5|9270.5|9280.5|9270.5|9280|9270|2
1633621940000|2021-10-07 15:52:20|9280.8|9270.8|9282|9272|9283|9273|9280.8|9270.8|8
1633621950000|2021-10-07 15:52:30|9281.5|9271.5|9281.5|9271.5|9281.5|9271.5|9281.5|9271.5|1
1633621960000|2021-10-07 15:52:40|9281.3|9271.3|9281|9271|9281.3|9271.3|9281|9271|2
1633621980000|2021-10-07 15:53:00|9281.3|9271.3|9281.8|9271.8|9281.8|9271.8|9281.3|9271.3|2
1633621990000|2021-10-07 15:53:10|9281|9271|9281|9271|9281|9271|9281|9271|1
1633622000000|2021-10-07 15:53:20|9280.3|9270.3|9281|9271|9281|9271|9280.3|9270.3|2
1633622010000|2021-10-07 15:53:30|9280.5|9270.5|9278|9268|9280.8|9270.8|9278|9268|3
1633622030000|2021-10-07 15:53:50|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|1
1633622040000|2021-10-07 15:54:00|9278.5|9268.5|9280.5|9270.5|9280.5|9270.5|9278.3|9268.3|7
1633622070000|2021-10-07 15:54:30|9280.3|9270.3|9281.3|9271.3|9281.3|9271.3|9280.3|9270.3|3
1633622080000|2021-10-07 15:54:40|9281.5|9271.5|9281.4|9271.4|9284.5|9274.5|9281.4|9271.4|9
1633622090000|2021-10-07 15:54:50|9281|9271|9278|9268|9281|9271|9277.9|9267.9|7
1633622100000|2021-10-07 15:55:00|9277.8|9267.8|9277.5|9267.5|9278|9268|9277.5|9267.5|8
1633622110000|2021-10-07 15:55:10|9278|9268|9278.3|9268.3|9278.8|9268.8|9277.8|9267.8|6
1633622120000|2021-10-07 15:55:20|9278.5|9268.5|9280.3|9270.3|9280.3|9270.3|9278.3|9268.3|7
1633622130000|2021-10-07 15:55:30|9280.5|9270.5|9279.5|9269.5|9280.8|9270.8|9279|9269|8
1633622140000|2021-10-07 15:55:40|9279.3|9269.3|9279|9269|9279.3|9269.3|9278.8|9268.8|3
1633622150000|2021-10-07 15:55:50|9279.3|9269.3|9279|9269|9279.3|9269.3|9279|9269|2
1633622160000|2021-10-07 15:56:00|9279.3|9269.3|9278.5|9268.5|9279.3|9269.3|9278.5|9268.5|3
1633622170000|2021-10-07 15:56:10|9279|9269|9279|9269|9279|9269|9278.8|9268.8|5
1633622190000|2021-10-07 15:56:30|9279.8|9269.8|9279.8|9269.8|9279.8|9269.8|9279.8|9269.8|1
1633622200000|2021-10-07 15:56:40|9280|9270|9279.8|9269.8|9280|9270|9279.8|9269.8|2
1633622220000|2021-10-07 15:57:00|9279.5|9269.5|9278|9268|9279.5|9269.5|9278|9268|4
1633622230000|2021-10-07 15:57:10|9278.3|9268.3|9278|9268|9278.5|9268.5|9278|9268|4
1633622240000|2021-10-07 15:57:20|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|1
1633622250000|2021-10-07 15:57:30|9278.5|9268.5|9278.3|9268.3|9279|9269|9278.3|9268.3|4
1633622260000|2021-10-07 15:57:40|9278.5|9268.5|9278.3|9268.3|9278.5|9268.5|9278.3|9268.3|4
1633622270000|2021-10-07 15:57:50|9278.5|9268.5|9278.3|9268.3|9278.5|9268.5|9278.3|9268.3|2
1633622280000|2021-10-07 15:58:00|9278.5|9268.5|9279.8|9269.8|9279.8|9269.8|9278.5|9268.5|4
1633622290000|2021-10-07 15:58:10|9279.5|9269.5|9278|9268|9279.5|9269.5|9278|9268|3
1633622320000|2021-10-07 15:58:40|9277.3|9267.3|9275.9|9265.9|9278.3|9268.3|9275.9|9265.9|4
1633622330000|2021-10-07 15:58:50|9276|9266|9274|9264|9276|9266|9274|9264|4
1633622340000|2021-10-07 15:59:00|9273.8|9263.8|9273.3|9263.3|9273.8|9263.8|9272.5|9262.5|4
1633622350000|2021-10-07 15:59:10|9274.8|9264.8|9275|9265|9275.5|9265.5|9273.8|9263.8|10
1633622360000|2021-10-07 15:59:20|9275.5|9265.5|9275.5|9265.5|9275.5|9265.5|9275.3|9265.3|3
1633622370000|2021-10-07 15:59:30|9275.3|9265.3|9272|9262|9277.8|9267.8|9272|9262|12
1633622380000|2021-10-07 15:59:40|9271.5|9261.5|9269.3|9259.3|9271.5|9261.5|9269.3|9259.3|8
1633622390000|2021-10-07 15:59:50|9268|9258|9266.5|9256.5|9268|9258|9266.1|9256.1|10
1633622400000|2021-10-07 16:00:00|9266.4|9256.4|9266.8|9256.8|9267.5|9257.5|9266.3|9256.3|12
1633622410000|2021-10-07 16:00:10|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|1
1633622420000|2021-10-07 16:00:20|9266.8|9256.8|9266.5|9256.5|9266.8|9256.8|9266.5|9256.5|2
1633622430000|2021-10-07 16:00:30|9266.8|9256.8|9267.3|9257.3|9267.3|9257.3|9266.8|9256.8|4
1633622440000|2021-10-07 16:00:40|9267|9257|9267|9257|9267|9257|9267|9257|1
1633622450000|2021-10-07 16:00:50|9266.8|9256.8|9267.5|9257.5|9267.5|9257.5|9266.8|9256.8|5
1633622460000|2021-10-07 16:01:00|9267.8|9257.8|9267.5|9257.5|9268.8|9258.8|9267.5|9257.5|3
1633622470000|2021-10-07 16:01:10|9267.3|9257.3|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|3
1633622480000|2021-10-07 16:01:20|9267.8|9257.8|9268.1|9258.1|9268.9|9258.9|9267.8|9257.8|6
1633622490000|2021-10-07 16:01:30|9268.3|9258.3|9268.8|9258.8|9268.8|9258.8|9268.3|9258.3|6
1633622500000|2021-10-07 16:01:40|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|1
1633622510000|2021-10-07 16:01:50|9269|9259|9269.5|9259.5|9270.3|9260.3|9269|9259|6
1633622520000|2021-10-07 16:02:00|9269.8|9259.8|9270|9260|9270|9260|9269.8|9259.8|2
1633622530000|2021-10-07 16:02:10|9270.5|9260.5|9270.8|9260.8|9270.8|9260.8|9270.5|9260.5|2
1633622550000|2021-10-07 16:02:30|9271|9261|9273.3|9263.3|9274|9264|9271|9261|6
1633622560000|2021-10-07 16:02:40|9273.5|9263.5|9273.8|9263.8|9274|9264|9273.5|9263.5|3
1633622570000|2021-10-07 16:02:50|9274|9264|9276|9266|9276|9266|9274|9264|3
1633622590000|2021-10-07 16:03:10|9275.8|9265.8|9274.3|9264.3|9275.8|9265.8|9274|9264|9
1633622600000|2021-10-07 16:03:20|9274.5|9264.5|9274.3|9264.3|9274.8|9264.8|9274.3|9264.3|3
1633622610000|2021-10-07 16:03:30|9274.5|9264.5|9274.3|9264.3|9274.5|9264.5|9274.3|9264.3|4
1633622620000|2021-10-07 16:03:40|9274.5|9264.5|9278|9268|9278|9268|9274.5|9264.5|9
1633622630000|2021-10-07 16:03:50|9278.3|9268.3|9275.5|9265.5|9278.8|9268.8|9275.5|9265.5|7
1633622640000|2021-10-07 16:04:00|9275.3|9265.3|9275.5|9265.5|9275.5|9265.5|9275.3|9265.3|2
1633622650000|2021-10-07 16:04:10|9275.3|9265.3|9274.8|9264.8|9275.3|9265.3|9274.8|9264.8|3
1633622670000|2021-10-07 16:04:30|9274.5|9264.5|9274.3|9264.3|9274.5|9264.5|9274.3|9264.3|2
1633622680000|2021-10-07 16:04:40|9274|9264|9273.8|9263.8|9274|9264|9273.8|9263.8|2
1633622710000|2021-10-07 16:05:10|9274|9264|9274|9264|9274|9264|9274|9264|1
1633622720000|2021-10-07 16:05:20|9273.8|9263.8|9273|9263|9274|9264|9273|9263|8
1633622740000|2021-10-07 16:05:40|9272.8|9262.8|9266.3|9256.3|9272.8|9262.8|9266.3|9256.3|5
1633622750000|2021-10-07 16:05:50|9265.8|9255.8|9266|9256|9266|9256|9265.8|9255.8|2
1633622760000|2021-10-07 16:06:00|9266.3|9256.3|9266.5|9256.5|9266.5|9256.5|9266|9256|8
1633622770000|2021-10-07 16:06:10|9266.8|9256.8|9268.3|9258.3|9269.5|9259.5|9266.8|9256.8|5
1633622790000|2021-10-07 16:06:30|9268|9258|9268.3|9258.3|9268.3|9258.3|9268|9258|2
1633622810000|2021-10-07 16:06:50|9268|9258|9267.8|9257.8|9268|9258|9267.8|9257.8|2
1633622820000|2021-10-07 16:07:00|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|1
1633622830000|2021-10-07 16:07:10|9268|9258|9268.8|9258.8|9268.8|9258.8|9268|9258|2
1633622840000|2021-10-07 16:07:20|9270|9260|9268.8|9258.8|9270|9260|9268.8|9258.8|5
1633622860000|2021-10-07 16:07:40|9269.8|9259.8|9269.6|9259.6|9269.8|9259.8|9269.1|9259.1|3
1633622880000|2021-10-07 16:08:00|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|1
1633622900000|2021-10-07 16:08:20|9268.5|9258.5|9267.5|9257.5|9268.5|9258.5|9267.5|9257.5|2
1633622940000|2021-10-07 16:09:00|9267.8|9257.8|9269|9259|9269.3|9259.3|9267.8|9257.8|4
1633622960000|2021-10-07 16:09:20|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|1
1633622980000|2021-10-07 16:09:40|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|1
1633622990000|2021-10-07 16:09:50|9268.8|9258.8|9268.3|9258.3|9268.8|9258.8|9268.3|9258.3|5
1633623000000|2021-10-07 16:10:00|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|1
1633623020000|2021-10-07 16:10:20|9268.3|9258.3|9267.8|9257.8|9268.3|9258.3|9267.8|9257.8|3
1633623030000|2021-10-07 16:10:30|9268|9258|9267.8|9257.8|9268|9258|9267.8|9257.8|4
1633623040000|2021-10-07 16:10:40|9267.5|9257.5|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|4
1633623050000|2021-10-07 16:10:50|9267.5|9257.5|9270|9260|9270|9260|9267.5|9257.5|4
1633623060000|2021-10-07 16:11:00|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|1
1633623090000|2021-10-07 16:11:30|9269|9259|9267.8|9257.8|9269|9259|9267.8|9257.8|2
1633623100000|2021-10-07 16:11:40|9268.3|9258.3|9269.5|9259.5|9269.5|9259.5|9268.3|9258.3|3
1633623110000|2021-10-07 16:11:50|9269.3|9259.3|9270.3|9260.3|9270.3|9260.3|9269.3|9259.3|3
1633623120000|2021-10-07 16:12:00|9270|9260|9270.3|9260.3|9270.3|9260.3|9270|9260|2
1633623160000|2021-10-07 16:12:40|9269.8|9259.8|9269.3|9259.3|9269.8|9259.8|9269.3|9259.3|2
1633623170000|2021-10-07 16:12:50|9269|9259|9269|9259|9269|9259|9269|9259|1
1633623210000|2021-10-07 16:13:30|9269.3|9259.3|9269.5|9259.5|9269.5|9259.5|9269.3|9259.3|2
1633623220000|2021-10-07 16:13:40|9269|9259|9269|9259|9269|9259|9269|9259|1
1633623230000|2021-10-07 16:13:50|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|1
1633623240000|2021-10-07 16:14:00|9269|9259|9269.5|9259.5|9269.5|9259.5|9269|9259|3
1633623250000|2021-10-07 16:14:10|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|1
1633623270000|2021-10-07 16:14:30|9270|9260|9271.3|9261.3|9271.3|9261.3|9270|9260|2
1633623290000|2021-10-07 16:14:50|9271.5|9261.5|9273.5|9263.5|9273.5|9263.5|9271.5|9261.5|4
1633623310000|2021-10-07 16:15:10|9273.8|9263.8|9274|9264|9274|9264|9273.8|9263.8|2
1633623330000|2021-10-07 16:15:30|9274.5|9264.5|9275.5|9265.5|9275.5|9265.5|9274.5|9264.5|2
1633623340000|2021-10-07 16:15:40|9275.8|9265.8|9275.8|9265.8|9275.8|9265.8|9275.8|9265.8|1
1633623350000|2021-10-07 16:15:50|9275.5|9265.5|9275.5|9265.5|9275.5|9265.5|9275.5|9265.5|1
1633623360000|2021-10-07 16:16:00|9275.8|9265.8|9275.8|9265.8|9275.8|9265.8|9275.8|9265.8|1
1633623370000|2021-10-07 16:16:10|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|1
1633623380000|2021-10-07 16:16:20|9276.5|9266.5|9274.8|9264.8|9276.5|9266.5|9274.8|9264.8|4
1633623390000|2021-10-07 16:16:30|9275|9265|9276.3|9266.3|9276.3|9266.3|9275|9265|4
1633623430000|2021-10-07 16:17:10|9276.5|9266.5|9276|9266|9276.5|9266.5|9276|9266|4
1633623440000|2021-10-07 16:17:20|9276.3|9266.3|9276|9266|9276.3|9266.3|9276|9266|2
1633623460000|2021-10-07 16:17:40|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|1
1633623480000|2021-10-07 16:18:00|9276.3|9266.3|9276.5|9266.5|9276.5|9266.5|9276.3|9266.3|6
1633623490000|2021-10-07 16:18:10|9276.3|9266.3|9276.8|9266.8|9276.8|9266.8|9276.3|9266.3|2
1633623500000|2021-10-07 16:18:20|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|1
1633623510000|2021-10-07 16:18:30|9276.8|9266.8|9276.5|9266.5|9277|9267|9276.5|9266.5|4
1633623520000|2021-10-07 16:18:40|9277.5|9267.5|9276.5|9266.5|9277.5|9267.5|9276.5|9266.5|2
1633623540000|2021-10-07 16:19:00|9276.8|9266.8|9276.8|9266.8|9277|9267|9276.5|9266.5|7
1633623550000|2021-10-07 16:19:10|9277|9267|9281.3|9271.3|9281.3|9271.3|9277|9267|5
1633623560000|2021-10-07 16:19:20|9282|9272|9282.8|9272.8|9282.8|9272.8|9282|9272|4
1633623570000|2021-10-07 16:19:30|9282.5|9272.5|9280.8|9270.8|9282.5|9272.5|9280.8|9270.8|3
1633623580000|2021-10-07 16:19:40|9281|9271|9282.3|9272.3|9282.3|9272.3|9281|9271|3
1633623590000|2021-10-07 16:19:50|9282.5|9272.5|9282.3|9272.3|9282.5|9272.5|9282.3|9272.3|2
1633623610000|2021-10-07 16:20:10|9282.5|9272.5|9283|9273|9283.5|9273.5|9282.5|9272.5|3
1633623620000|2021-10-07 16:20:20|9283.5|9273.5|9283|9273|9283.5|9273.5|9283|9273|2
1633623630000|2021-10-07 16:20:30|9283.3|9273.3|9284.5|9274.5|9284.5|9274.5|9283.3|9273.3|3
1633623640000|2021-10-07 16:20:40|9286|9276|9286.3|9276.3|9286.5|9276.5|9286|9276|3
1633623650000|2021-10-07 16:20:50|9286|9276|9284.5|9274.5|9286|9276|9284.5|9274.5|6
1633623660000|2021-10-07 16:21:00|9284.3|9274.3|9285.8|9275.8|9285.8|9275.8|9284.3|9274.3|6
1633623670000|2021-10-07 16:21:10|9286|9276|9286.3|9276.3|9286.3|9276.3|9285.8|9275.8|4
1633623680000|2021-10-07 16:21:20|9286.5|9276.5|9283.3|9273.3|9286.5|9276.5|9283.3|9273.3|5
1633623690000|2021-10-07 16:21:30|9283.8|9273.8|9282.3|9272.3|9283.8|9273.8|9282.3|9272.3|4
1633623700000|2021-10-07 16:21:40|9282.8|9272.8|9282.3|9272.3|9282.8|9272.8|9282.3|9272.3|2
1633623710000|2021-10-07 16:21:50|9282.5|9272.5|9282.3|9272.3|9283|9273|9282.3|9272.3|5
1633623720000|2021-10-07 16:22:00|9282|9272|9281.8|9271.8|9282|9272|9281.8|9271.8|2
1633623730000|2021-10-07 16:22:10|9282|9272|9281.8|9271.8|9282|9272|9281.8|9271.8|2
1633623740000|2021-10-07 16:22:20|9282.3|9272.3|9281.8|9271.8|9282.3|9272.3|9281.5|9271.5|4
1633623750000|2021-10-07 16:22:30|9282|9272|9282|9272|9282|9272|9282|9272|1
1633623790000|2021-10-07 16:23:10|9281.8|9271.8|9278.8|9268.8|9282|9272|9278.8|9268.8|7
1633623800000|2021-10-07 16:23:20|9278.5|9268.5|9276.8|9266.8|9278.5|9268.5|9276.8|9266.8|7
1633623810000|2021-10-07 16:23:30|9277|9267|9276.3|9266.3|9277|9267|9275.8|9265.8|8
1633623820000|2021-10-07 16:23:40|9275.8|9265.8|9275.3|9265.3|9275.8|9265.8|9275.3|9265.3|2
1633623830000|2021-10-07 16:23:50|9275.5|9265.5|9275.5|9265.5|9275.5|9265.5|9275.5|9265.5|1
1633623900000|2021-10-07 16:25:00|9275.8|9265.8|9275|9265|9275.8|9265.8|9275|9265|4
1633623920000|2021-10-07 16:25:20|9275.3|9265.3|9275.3|9265.3|9275.3|9265.3|9275.3|9265.3|1
1633623930000|2021-10-07 16:25:30|9275.8|9265.8|9277|9267|9277|9267|9275.8|9265.8|3
1633623940000|2021-10-07 16:25:40|9276.8|9266.8|9276.8|9266.8|9276.8|9266.8|9276.8|9266.8|1
1633623950000|2021-10-07 16:25:50|9276.5|9266.5|9276|9266|9276.5|9266.5|9275.8|9265.8|6
1633624010000|2021-10-07 16:26:50|9275.8|9265.8|9276|9266|9276|9266|9275.8|9265.8|2
1633624020000|2021-10-07 16:27:00|9276.5|9266.5|9277|9267|9277|9267|9276.5|9266.5|2
1633624040000|2021-10-07 16:27:20|9276.8|9266.8|9277|9267|9277|9267|9276.3|9266.3|3
1633624050000|2021-10-07 16:27:30|9276.8|9266.8|9276.5|9266.5|9277|9267|9276.5|9266.5|4
1633624060000|2021-10-07 16:27:40|9276.3|9266.3|9276.5|9266.5|9276.5|9266.5|9276|9266|3
1633624070000|2021-10-07 16:27:50|9276.3|9266.3|9276.5|9266.5|9276.5|9266.5|9276|9266|5
1633624080000|2021-10-07 16:28:00|9276.8|9266.8|9275.8|9265.8|9276.8|9266.8|9275.8|9265.8|4
1633624110000|2021-10-07 16:28:30|9275.3|9265.3|9275.8|9265.8|9275.8|9265.8|9275|9265|5
1633624120000|2021-10-07 16:28:40|9275.5|9265.5|9275.5|9265.5|9275.5|9265.5|9275.5|9265.5|1
1633624130000|2021-10-07 16:28:50|9274.5|9264.5|9271.8|9261.8|9274.5|9264.5|9271.8|9261.8|3
1633624140000|2021-10-07 16:29:00|9271.5|9261.5|9270.3|9260.3|9271.5|9261.5|9270.3|9260.3|4
1633624150000|2021-10-07 16:29:10|9270.5|9260.5|9270.5|9260.5|9270.8|9260.8|9270.5|9260.5|3
1633624160000|2021-10-07 16:29:20|9270.8|9260.8|9271.3|9261.3|9271.3|9261.3|9270.8|9260.8|2
1633624170000|2021-10-07 16:29:30|9271.8|9261.8|9271.8|9261.8|9271.8|9261.8|9271.5|9261.5|3
1633624180000|2021-10-07 16:29:40|9270.9|9260.9|9271|9261|9271.3|9261.3|9270.8|9260.8|6
1633624190000|2021-10-07 16:29:50|9270.8|9260.8|9270.3|9260.3|9270.8|9260.8|9270.3|9260.3|4
1633624200000|2021-10-07 16:30:00|9270|9260|9272.5|9262.5|9272.5|9262.5|9270|9260|7
1633624210000|2021-10-07 16:30:10|9272.8|9262.8|9273|9263|9273|9263|9272.8|9262.8|2
1633624220000|2021-10-07 16:30:20|9272.8|9262.8|9273.3|9263.3|9273.3|9263.3|9272.8|9262.8|3
1633624230000|2021-10-07 16:30:30|9274.5|9264.5|9275.3|9265.3|9275.3|9265.3|9274.5|9264.5|2
1633624240000|2021-10-07 16:30:40|9275.5|9265.5|9275.8|9265.8|9275.8|9265.8|9275.5|9265.5|2
1633624250000|2021-10-07 16:30:50|9275.5|9265.5|9275|9265|9275.5|9265.5|9275|9265|3
1633624260000|2021-10-07 16:31:00|9274.8|9264.8|9274.8|9264.8|9274.8|9264.8|9274.8|9264.8|1
1633624270000|2021-10-07 16:31:10|9274.5|9264.5|9274|9264|9274.5|9264.5|9274|9264|2
1633624340000|2021-10-07 16:32:20|9273.8|9263.8|9271.8|9261.8|9273.8|9263.8|9271.8|9261.8|2
1633624350000|2021-10-07 16:32:30|9271.5|9261.5|9271|9261|9271.5|9261.5|9271|9261|2
1633624370000|2021-10-07 16:32:50|9271.3|9261.3|9271|9261|9271.3|9261.3|9271|9261|4
1633624450000|2021-10-07 16:34:10|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|1
1633624460000|2021-10-07 16:34:20|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|1
1633624490000|2021-10-07 16:34:50|9271.8|9261.8|9273|9263|9273|9263|9271.8|9261.8|3
1633624500000|2021-10-07 16:35:00|9273.3|9263.3|9273.3|9263.3|9273.3|9263.3|9273.3|9263.3|1
1633624510000|2021-10-07 16:35:10|9273.5|9263.5|9274.3|9264.3|9275.3|9265.3|9273.5|9263.5|4
1633624520000|2021-10-07 16:35:20|9274.5|9264.5|9274.5|9264.5|9274.8|9264.8|9274.5|9264.5|3
1633624530000|2021-10-07 16:35:30|9274.3|9264.3|9274.3|9264.3|9274.3|9264.3|9274.3|9264.3|1
1633624540000|2021-10-07 16:35:40|9274.5|9264.5|9275.3|9265.3|9275.3|9265.3|9274.5|9264.5|4
1633624560000|2021-10-07 16:36:00|9275|9265|9275.8|9265.8|9275.8|9265.8|9275|9265|4
1633624570000|2021-10-07 16:36:10|9276|9266|9276.3|9266.3|9276.3|9266.3|9276|9266|2
1633624610000|2021-10-07 16:36:50|9277.5|9267.5|9276.5|9266.5|9277.5|9267.5|9276.5|9266.5|2
1633624620000|2021-10-07 16:37:00|9276|9266|9276|9266|9276|9266|9276|9266|1
1633624630000|2021-10-07 16:37:10|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|1
1633624690000|2021-10-07 16:38:10|9277.5|9267.5|9278|9268|9278|9268|9277.5|9267.5|3
1633624710000|2021-10-07 16:38:30|9278.3|9268.3|9278.8|9268.8|9278.8|9268.8|9278.3|9268.3|2
1633624720000|2021-10-07 16:38:40|9278.5|9268.5|9277.8|9267.8|9278.5|9268.5|9277.8|9267.8|2
1633624730000|2021-10-07 16:38:50|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|1
1633624740000|2021-10-07 16:39:00|9277|9267|9275.3|9265.3|9277|9267|9275.3|9265.3|3
1633624770000|2021-10-07 16:39:30|9275|9265|9273.5|9263.5|9275|9265|9273.5|9263.5|3
1633624790000|2021-10-07 16:39:50|9273.3|9263.3|9272|9262|9273.3|9263.3|9272|9262|5
1633624800000|2021-10-07 16:40:00|9271.8|9261.8|9270.5|9260.5|9271.8|9261.8|9270.5|9260.5|3
1633624810000|2021-10-07 16:40:10|9270.8|9260.8|9271.3|9261.3|9271.3|9261.3|9270.8|9260.8|2
1633624840000|2021-10-07 16:40:40|9270.4|9260.4|9270.9|9260.9|9270.9|9260.9|9270.4|9260.4|2
1633624850000|2021-10-07 16:40:50|9271.1|9261.1|9271.5|9261.5|9271.8|9261.8|9271.1|9261.1|4
1633624860000|2021-10-07 16:41:00|9271.4|9261.4|9271.5|9261.5|9271.5|9261.5|9271.4|9261.4|2
1633624880000|2021-10-07 16:41:20|9271|9261|9271.5|9261.5|9271.5|9261.5|9271|9261|3
1633624890000|2021-10-07 16:41:30|9271.8|9261.8|9273.5|9263.5|9273.5|9263.5|9271.8|9261.8|3
1633624900000|2021-10-07 16:41:40|9273.3|9263.3|9272|9262|9273.3|9263.3|9272|9262|4
1633624910000|2021-10-07 16:41:50|9271.8|9261.8|9271.3|9261.3|9271.8|9261.8|9270.5|9260.5|6
1633624920000|2021-10-07 16:42:00|9272.3|9262.3|9272|9262|9273.5|9263.5|9272|9262|9
1633624930000|2021-10-07 16:42:10|9272.3|9262.3|9272.5|9262.5|9272.5|9262.5|9272.3|9262.3|2
1633624940000|2021-10-07 16:42:20|9272.3|9262.3|9272|9262|9272.3|9262.3|9272|9262|2
1633624950000|2021-10-07 16:42:30|9272.3|9262.3|9273.3|9263.3|9273.3|9263.3|9272.3|9262.3|3
1633624960000|2021-10-07 16:42:40|9273.5|9263.5|9273.8|9263.8|9273.8|9263.8|9273.5|9263.5|4
1633624970000|2021-10-07 16:42:50|9274|9264|9274|9264|9274|9264|9274|9264|1
1633624980000|2021-10-07 16:43:00|9274.3|9264.3|9274.3|9264.3|9274.3|9264.3|9274.3|9264.3|1
1633625000000|2021-10-07 16:43:20|9274|9264|9273.5|9263.5|9274|9264|9273.5|9263.5|3
1633625010000|2021-10-07 16:43:30|9273.3|9263.3|9272.5|9262.5|9273.3|9263.3|9272.5|9262.5|3
1633625020000|2021-10-07 16:43:40|9271.8|9261.8|9271.8|9261.8|9271.8|9261.8|9271.8|9261.8|1
1633625030000|2021-10-07 16:43:50|9270.8|9260.8|9269.4|9259.4|9270.8|9260.8|9269.4|9259.4|3
1633625040000|2021-10-07 16:44:00|9268.6|9258.6|9268.5|9258.5|9268.6|9258.6|9267.8|9257.8|3
1633625050000|2021-10-07 16:44:10|9268.3|9258.3|9267.1|9257.1|9268.3|9258.3|9267.1|9257.1|3
1633625060000|2021-10-07 16:44:20|9266.9|9256.9|9267.3|9257.3|9267.3|9257.3|9266.9|9256.9|2
1633625070000|2021-10-07 16:44:30|9267.6|9257.6|9267.5|9257.5|9267.6|9257.6|9267.5|9257.5|2
1633625080000|2021-10-07 16:44:40|9267.9|9257.9|9268.3|9258.3|9268.3|9258.3|9267.9|9257.9|8
1633625090000|2021-10-07 16:44:50|9268.5|9258.5|9269.3|9259.3|9270|9260|9268.5|9258.5|7
1633625100000|2021-10-07 16:45:00|9269.5|9259.5|9270|9260|9270.3|9260.3|9269.5|9259.5|6
1633625110000|2021-10-07 16:45:10|9270.3|9260.3|9270.3|9260.3|9270.5|9260.5|9270.3|9260.3|3
1633625120000|2021-10-07 16:45:20|9270.5|9260.5|9271.3|9261.3|9271.8|9261.8|9270.5|9260.5|6
1633625130000|2021-10-07 16:45:30|9271.5|9261.5|9272.5|9262.5|9272.5|9262.5|9271.5|9261.5|4
1633625140000|2021-10-07 16:45:40|9272.3|9262.3|9272.3|9262.3|9272.3|9262.3|9272.3|9262.3|1
1633625150000|2021-10-07 16:45:50|9272.5|9262.5|9272.8|9262.8|9272.8|9262.8|9272.5|9262.5|2
1633625160000|2021-10-07 16:46:00|9272.5|9262.5|9272.3|9262.3|9272.5|9262.5|9272.3|9262.3|2
1633625210000|2021-10-07 16:46:50|9272.5|9262.5|9274.8|9264.8|9274.8|9264.8|9272.5|9262.5|2
1633625220000|2021-10-07 16:47:00|9275|9265|9274.5|9264.5|9275.5|9265.5|9274.5|9264.5|5
1633625230000|2021-10-07 16:47:10|9274|9264|9273.8|9263.8|9274|9264|9273.8|9263.8|2
1633625240000|2021-10-07 16:47:20|9273.5|9263.5|9273.5|9263.5|9273.8|9263.8|9273.5|9263.5|3
1633625250000|2021-10-07 16:47:30|9273.3|9263.3|9274.5|9264.5|9274.5|9264.5|9273|9263|4
1633625260000|2021-10-07 16:47:40|9274.3|9264.3|9274.3|9264.3|9274.3|9264.3|9274.3|9264.3|1
1633625270000|2021-10-07 16:47:50|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|9274|9264|3
1633625280000|2021-10-07 16:48:00|9274.3|9264.3|9274.3|9264.3|9274.3|9264.3|9274.3|9264.3|1
1633625290000|2021-10-07 16:48:10|9274.5|9264.5|9274.3|9264.3|9274.5|9264.5|9274.3|9264.3|2
1633625300000|2021-10-07 16:48:20|9274.5|9264.5|9274.3|9264.3|9274.5|9264.5|9274.3|9264.3|2
1633625310000|2021-10-07 16:48:30|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|1
1633625320000|2021-10-07 16:48:40|9274.3|9264.3|9274.3|9264.3|9274.3|9264.3|9274.3|9264.3|1
1633625330000|2021-10-07 16:48:50|9274|9264|9274|9264|9274|9264|9274|9264|1
1633625380000|2021-10-07 16:49:40|9273.5|9263.5|9274.3|9264.3|9274.3|9264.3|9273.5|9263.5|2
1633625400000|2021-10-07 16:50:00|9274.5|9264.5|9274.8|9264.8|9275|9265|9274.3|9264.3|7
1633625410000|2021-10-07 16:50:10|9275|9265|9274.8|9264.8|9275|9265|9274.8|9264.8|2
1633625420000|2021-10-07 16:50:20|9275|9265|9274.8|9264.8|9275|9265|9274.8|9264.8|4
1633625440000|2021-10-07 16:50:40|9275|9265|9274.8|9264.8|9275|9265|9274.8|9264.8|2
1633625460000|2021-10-07 16:51:00|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|1
1633625480000|2021-10-07 16:51:20|9274.3|9264.3|9273.3|9263.3|9274.3|9264.3|9272.8|9262.8|4
1633625490000|2021-10-07 16:51:30|9273|9263|9272.8|9262.8|9273|9263|9272.8|9262.8|2
1633625540000|2021-10-07 16:52:20|9272|9262|9272|9262|9272|9262|9272|9262|1
1633625550000|2021-10-07 16:52:30|9272.6|9262.6|9272.8|9262.8|9273|9263|9272.6|9262.6|4
1633625560000|2021-10-07 16:52:40|9273|9263|9272.8|9262.8|9273|9263|9272.8|9262.8|2
1633625580000|2021-10-07 16:53:00|9273|9263|9273|9263|9273|9263|9273|9263|1
1633625590000|2021-10-07 16:53:10|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|1
1633625610000|2021-10-07 16:53:30|9272.3|9262.3|9269.8|9259.8|9272.3|9262.3|9269.8|9259.8|2
1633625620000|2021-10-07 16:53:40|9269.3|9259.3|9269.5|9259.5|9269.5|9259.5|9269.3|9259.3|2
1633625640000|2021-10-07 16:54:00|9269.8|9259.8|9270|9260|9270|9260|9269.8|9259.8|2
1633625650000|2021-10-07 16:54:10|9270.3|9260.3|9270.3|9260.3|9271|9261|9270.3|9260.3|5
1633625660000|2021-10-07 16:54:20|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|1
1633625670000|2021-10-07 16:54:30|9271|9261|9274.3|9264.3|9274.3|9264.3|9271|9261|7
1633625700000|2021-10-07 16:55:00|9274|9264|9273.9|9263.9|9274|9264|9273.9|9263.9|2
1633625710000|2021-10-07 16:55:10|9273.6|9263.6|9272.6|9262.6|9273.6|9263.6|9272.1|9262.1|5
1633625720000|2021-10-07 16:55:20|9272.9|9262.9|9274.4|9264.4|9274.4|9264.4|9272.9|9262.9|4
1633625730000|2021-10-07 16:55:30|9274.6|9264.6|9274.6|9264.6|9274.9|9264.9|9274.4|9264.4|4
1633625750000|2021-10-07 16:55:50|9274.4|9264.4|9268.6|9258.6|9274.4|9264.4|9268.4|9258.4|6
1633625760000|2021-10-07 16:56:00|9268.9|9258.9|9268.4|9258.4|9268.9|9258.9|9268.4|9258.4|3
1633625770000|2021-10-07 16:56:10|9268.6|9258.6|9269.4|9259.4|9269.4|9259.4|9268.6|9258.6|2
1633625780000|2021-10-07 16:56:20|9269.6|9259.6|9270.6|9260.6|9270.9|9260.9|9269.6|9259.6|4
1633625790000|2021-10-07 16:56:30|9270.4|9260.4|9270.4|9260.4|9270.4|9260.4|9270.4|9260.4|1
1633625800000|2021-10-07 16:56:40|9270.6|9260.6|9270.9|9260.9|9270.9|9260.9|9270.6|9260.6|2
1633625810000|2021-10-07 16:56:50|9271.1|9261.1|9274.6|9264.6|9274.6|9264.6|9271.1|9261.1|6
1633625820000|2021-10-07 16:57:00|9275.1|9265.1|9274.4|9264.4|9275.6|9265.6|9274.4|9264.4|5
1633625830000|2021-10-07 16:57:10|9273.9|9263.9|9275.6|9265.6|9275.6|9265.6|9273.6|9263.6|4
1633625840000|2021-10-07 16:57:20|9275.9|9265.9|9275.9|9265.9|9275.9|9265.9|9275.6|9265.6|5
1633625850000|2021-10-07 16:57:30|9276.4|9266.4|9277.1|9267.1|9277.6|9267.6|9276.4|9266.4|5
1633625860000|2021-10-07 16:57:40|9276.9|9266.9|9277.1|9267.1|9278.1|9268.1|9276.9|9266.9|6
1633625870000|2021-10-07 16:57:50|9276.6|9266.6|9276.6|9266.6|9276.6|9266.6|9276.6|9266.6|1
1633625880000|2021-10-07 16:58:00|9276.9|9266.9|9275.4|9265.4|9276.9|9266.9|9275.4|9265.4|3
1633625890000|2021-10-07 16:58:10|9275.6|9265.6|9276.1|9266.1|9276.1|9266.1|9275.6|9265.6|2
1633625900000|2021-10-07 16:58:20|9275.9|9265.9|9275.1|9265.1|9275.9|9265.9|9275.1|9265.1|2
1633625910000|2021-10-07 16:58:30|9275.4|9265.4|9275.6|9265.6|9276.6|9266.6|9275.4|9265.4|6
1633625920000|2021-10-07 16:58:40|9275.9|9265.9|9275|9265|9276.6|9266.6|9275|9265|5
1633625930000|2021-10-07 16:58:50|9275.3|9265.3|9275.3|9265.3|9275.4|9265.4|9275.3|9265.3|3
1633625940000|2021-10-07 16:59:00|9275.6|9265.6|9275.9|9265.9|9277.1|9267.1|9275.6|9265.6|12
1633625950000|2021-10-07 16:59:10|9275.4|9265.4|9273.1|9263.1|9275.4|9265.4|9273.1|9263.1|9
1633625960000|2021-10-07 16:59:20|9272.9|9262.9|9276.6|9266.6|9276.6|9266.6|9272.9|9262.9|10
1633625970000|2021-10-07 16:59:30|9277.1|9267.1|9277.1|9267.1|9277.1|9267.1|9277.1|9267.1|1
1633651320000|2021-10-08 00:02:00|9303.6|9293.6|9302|9292|9303.6|9293.6|9301.1|9291.1|7
1633651330000|2021-10-08 00:02:10|9301.9|9291.9|9302|9292|9302|9292|9301.9|9291.9|4
1633651340000|2021-10-08 00:02:20|9300.6|9290.6|9300.1|9290.1|9300.6|9290.6|9300.1|9290.1|2
1633651350000|2021-10-08 00:02:30|9300.8|9290.8|9299.6|9289.6|9300.8|9290.8|9299.1|9289.1|3
1633651360000|2021-10-08 00:02:40|9299.8|9289.8|9299|9289|9299.8|9289.8|9299|9289|3
1633651370000|2021-10-08 00:02:50|9299.3|9289.3|9298.9|9288.9|9299.3|9289.3|9298.9|9288.9|4
1633651380000|2021-10-08 00:03:00|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|1
1633651410000|2021-10-08 00:03:30|9298.9|9288.9|9299.1|9289.1|9299.1|9289.1|9298.9|9288.9|2
1633651420000|2021-10-08 00:03:40|9298.9|9288.9|9298.6|9288.6|9298.9|9288.9|9298.6|9288.6|4
1633651430000|2021-10-08 00:03:50|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|1
1633651440000|2021-10-08 00:04:00|9298.4|9288.4|9298.1|9288.1|9298.4|9288.4|9298.1|9288.1|2
1633651460000|2021-10-08 00:04:20|9298.4|9288.4|9298|9288|9298.4|9288.4|9298|9288|2
1633651480000|2021-10-08 00:04:40|9296.6|9286.6|9296.6|9286.6|9296.6|9286.6|9296.4|9286.4|3
1633651490000|2021-10-08 00:04:50|9296.4|9286.4|9296.4|9286.4|9296.4|9286.4|9296.4|9286.4|1
1633651500000|2021-10-08 00:05:00|9296|9286|9296.1|9286.1|9296.1|9286.1|9296|9286|2
1633651510000|2021-10-08 00:05:10|9296.3|9286.3|9294.1|9284.1|9297.4|9287.4|9294.1|9284.1|11
1633651520000|2021-10-08 00:05:20|9293.9|9283.9|9292.6|9282.6|9294.3|9284.3|9292.6|9282.6|4
1633651530000|2021-10-08 00:05:30|9292.8|9282.8|9292.6|9282.6|9293.1|9283.1|9292.5|9282.5|4
1633651540000|2021-10-08 00:05:40|9292.4|9282.4|9292.5|9282.5|9292.5|9282.5|9292.4|9282.4|2
1633651550000|2021-10-08 00:05:50|9292.8|9282.8|9292.3|9282.3|9292.8|9282.8|9292.3|9282.3|4
1633651560000|2021-10-08 00:06:00|9292.5|9282.5|9292.4|9282.4|9293.3|9283.3|9292.4|9282.4|6
1633651570000|2021-10-08 00:06:10|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|1
1633651580000|2021-10-08 00:06:20|9292.4|9282.4|9292.3|9282.3|9292.6|9282.6|9292.3|9282.3|6
1633651590000|2021-10-08 00:06:30|9291.3|9281.3|9290.9|9280.9|9291.3|9281.3|9290.9|9280.9|3
1633651600000|2021-10-08 00:06:40|9290.5|9280.5|9290.4|9280.4|9290.8|9280.8|9290.1|9280.1|5
1633651620000|2021-10-08 00:07:00|9290.3|9280.3|9289.4|9279.4|9290.3|9280.3|9289|9279|3
1633651630000|2021-10-08 00:07:10|9289.6|9279.6|9288|9278|9289.6|9279.6|9288|9278|5
1633651640000|2021-10-08 00:07:20|9287.5|9277.5|9287.3|9277.3|9287.9|9277.9|9287.3|9277.3|3
1633651650000|2021-10-08 00:07:30|9287|9277|9286.3|9276.3|9287|9277|9286.3|9276.3|2
1633651660000|2021-10-08 00:07:40|9286.5|9276.5|9286.9|9276.9|9286.9|9276.9|9286.5|9276.5|2
1633651670000|2021-10-08 00:07:50|9286.5|9276.5|9285.1|9275.1|9286.5|9276.5|9285.1|9275.1|3
1633651680000|2021-10-08 00:08:00|9285.3|9275.3|9285.1|9275.1|9285.4|9275.4|9285.1|9275.1|5
1633651690000|2021-10-08 00:08:10|9285.5|9275.5|9285.5|9275.5|9285.5|9275.5|9285.5|9275.5|1
1633651700000|2021-10-08 00:08:20|9285|9275|9285|9275|9285|9275|9285|9275|1
1633651720000|2021-10-08 00:08:40|9284.1|9274.1|9283.9|9273.9|9284.1|9274.1|9283.9|9273.9|2
1633651750000|2021-10-08 00:09:10|9282.8|9272.8|9283|9273|9283.5|9273.5|9282.8|9272.8|6
1633651760000|2021-10-08 00:09:20|9282.4|9272.4|9282.4|9272.4|9282.4|9272.4|9282.3|9272.3|3
1633651770000|2021-10-08 00:09:30|9282.1|9272.1|9282.1|9272.1|9282.1|9272.1|9281.9|9271.9|3
1633651800000|2021-10-08 00:10:00|9281.9|9271.9|9282.4|9272.4|9282.4|9272.4|9281.9|9271.9|2
1633651810000|2021-10-08 00:10:10|9282.6|9272.6|9282.4|9272.4|9282.6|9272.6|9282.1|9272.1|10
1633651820000|2021-10-08 00:10:20|9282.6|9272.6|9282.9|9272.9|9283.6|9273.6|9282.6|9272.6|6
1633651830000|2021-10-08 00:10:30|9283|9273|9281.9|9271.9|9283|9273|9281.9|9271.9|8
1633651840000|2021-10-08 00:10:40|9282.1|9272.1|9282|9272|9282.6|9272.6|9282|9272|5
1633651870000|2021-10-08 00:11:10|9281.8|9271.8|9282.6|9272.6|9282.6|9272.6|9281.8|9271.8|3
1633651880000|2021-10-08 00:11:20|9281.5|9271.5|9281.6|9271.6|9281.6|9271.6|9281.4|9271.4|4
1633651890000|2021-10-08 00:11:30|9282.1|9272.1|9282|9272|9282.1|9272.1|9282|9272|2
1633651900000|2021-10-08 00:11:40|9282.1|9272.1|9282.5|9272.5|9282.8|9272.8|9282.1|9272.1|4
1633651910000|2021-10-08 00:11:50|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|1
1633651920000|2021-10-08 00:12:00|9282.5|9272.5|9283.3|9273.3|9283.3|9273.3|9282.5|9272.5|4
1633651930000|2021-10-08 00:12:10|9283.5|9273.5|9283.3|9273.3|9283.5|9273.5|9283.3|9273.3|2
1633651940000|2021-10-08 00:12:20|9285.3|9275.3|9284.6|9274.6|9285.3|9275.3|9284.6|9274.6|8
1633651950000|2021-10-08 00:12:30|9285|9275|9285|9275|9285|9275|9284.8|9274.8|3
1633652010000|2021-10-08 00:13:30|9285.1|9275.1|9285.1|9275.1|9285.1|9275.1|9285.1|9275.1|1
1633652050000|2021-10-08 00:14:10|9284.5|9274.5|9283.8|9273.8|9284.5|9274.5|9283.8|9273.8|2
1633652090000|2021-10-08 00:14:50|9283.4|9273.4|9283.4|9273.4|9283.4|9273.4|9283.4|9273.4|1
1633652110000|2021-10-08 00:15:10|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|1
1633652120000|2021-10-08 00:15:20|9283.4|9273.4|9283.3|9273.3|9283.6|9273.6|9283.1|9273.1|4
1633652130000|2021-10-08 00:15:30|9283.6|9273.6|9283.6|9273.6|9283.6|9273.6|9283.6|9273.6|1
1633652140000|2021-10-08 00:15:40|9283.1|9273.1|9283|9273|9283.4|9273.4|9283|9273|3
1633652150000|2021-10-08 00:15:50|9283.1|9273.1|9283.1|9273.1|9283.4|9273.4|9283.1|9273.1|3
1633652160000|2021-10-08 00:16:00|9283.4|9273.4|9279.8|9269.8|9283.4|9273.4|9279.8|9269.8|4
1633652180000|2021-10-08 00:16:20|9278.1|9268.1|9278|9268|9278.1|9268.1|9278|9268|2
1633652190000|2021-10-08 00:16:30|9277.8|9267.8|9277.1|9267.1|9278|9268|9277.1|9267.1|9
1633652200000|2021-10-08 00:16:40|9277.4|9267.4|9277.4|9267.4|9277.4|9267.4|9275.9|9265.9|8
1633652210000|2021-10-08 00:16:50|9277.1|9267.1|9274.6|9264.6|9277.1|9267.1|9274.5|9264.5|3
1633652220000|2021-10-08 00:17:00|9274.4|9264.4|9274.1|9264.1|9274.4|9264.4|9273.9|9263.9|6
1633652240000|2021-10-08 00:17:20|9273.8|9263.8|9274|9264|9274|9264|9273.8|9263.8|2
1633652250000|2021-10-08 00:17:30|9274.4|9264.4|9274.1|9264.1|9274.4|9264.4|9274.1|9264.1|2
1633652270000|2021-10-08 00:17:50|9274|9264|9274.1|9264.1|9274.1|9264.1|9273.8|9263.8|3
1633652280000|2021-10-08 00:18:00|9273.9|9263.9|9274.6|9264.6|9274.6|9264.6|9273.6|9263.6|7
1633652290000|2021-10-08 00:18:10|9275.4|9265.4|9277|9267|9277|9267|9275.4|9265.4|7
1633652300000|2021-10-08 00:18:20|9276|9266|9276.5|9266.5|9277|9267|9276|9266|4
1633652310000|2021-10-08 00:18:30|9276.4|9266.4|9276.3|9266.3|9276.4|9266.4|9276|9266|3
1633652320000|2021-10-08 00:18:40|9276.6|9266.6|9276|9266|9276.6|9266.6|9276|9266|3
1633652330000|2021-10-08 00:18:50|9276.3|9266.3|9276.4|9266.4|9276.4|9266.4|9276|9266|4
1633652340000|2021-10-08 00:19:00|9276.3|9266.3|9276|9266|9276.3|9266.3|9276|9266|2
1633652350000|2021-10-08 00:19:10|9276.3|9266.3|9277|9267|9277|9267|9276.3|9266.3|2
1633652360000|2021-10-08 00:19:20|9277.3|9267.3|9277|9267|9277.3|9267.3|9277|9267|2
1633652370000|2021-10-08 00:19:30|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|1
1633652380000|2021-10-08 00:19:40|9277|9267|9277|9267|9277.3|9267.3|9277|9267|3
1633652400000|2021-10-08 00:20:00|9277.3|9267.3|9277.1|9267.1|9277.5|9267.5|9277.1|9267.1|3
1633652450000|2021-10-08 00:20:50|9277|9267|9277|9267|9277|9267|9277|9267|1
1633652500000|2021-10-08 00:21:40|9277.3|9267.3|9277|9267|9277.3|9267.3|9277|9267|2
1633652510000|2021-10-08 00:21:50|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|1
1633652520000|2021-10-08 00:22:00|9277.1|9267.1|9276.8|9266.8|9277.1|9267.1|9276.8|9266.8|2
1633652530000|2021-10-08 00:22:10|9276.5|9266.5|9276.3|9266.3|9276.5|9266.5|9276.3|9266.3|2
1633652560000|2021-10-08 00:22:40|9276.9|9266.9|9276.6|9266.6|9278|9268|9276.6|9266.6|7
1633652570000|2021-10-08 00:22:50|9276.3|9266.3|9276.5|9266.5|9276.5|9266.5|9275.6|9265.6|4
1633652580000|2021-10-08 00:23:00|9276.9|9266.9|9276.5|9266.5|9278.4|9268.4|9276.5|9266.5|8
1633652610000|2021-10-08 00:23:30|9276.9|9266.9|9277.1|9267.1|9277.1|9267.1|9276.8|9266.8|4
1633652620000|2021-10-08 00:23:40|9277.4|9267.4|9277.6|9267.6|9277.6|9267.6|9277.4|9267.4|2
1633652640000|2021-10-08 00:24:00|9277.5|9267.5|9277.8|9267.8|9277.8|9267.8|9277.5|9267.5|2
1633652650000|2021-10-08 00:24:10|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|1
1633652670000|2021-10-08 00:24:30|9277.6|9267.6|9277.6|9267.6|9277.6|9267.6|9277.6|9267.6|1
1633652690000|2021-10-08 00:24:50|9278|9268|9278|9268|9278|9268|9278|9268|1
1633652700000|2021-10-08 00:25:00|9277.6|9267.6|9277.9|9267.9|9278.3|9268.3|9277.6|9267.6|4
1633652710000|2021-10-08 00:25:10|9277.6|9267.6|9278.1|9268.1|9278.1|9268.1|9277.4|9267.4|4
1633652720000|2021-10-08 00:25:20|9277.9|9267.9|9278.8|9268.8|9280.5|9270.5|9277.9|9267.9|6
1633652730000|2021-10-08 00:25:30|9279|9269|9281.1|9271.1|9281.1|9271.1|9279|9269|2
1633652740000|2021-10-08 00:25:40|9280.8|9270.8|9281.1|9271.1|9281.1|9271.1|9280.3|9270.3|4
1633652760000|2021-10-08 00:26:00|9281.5|9271.5|9283.4|9273.4|9283.4|9273.4|9281.5|9271.5|6
1633652770000|2021-10-08 00:26:10|9283|9273|9281.4|9271.4|9283|9273|9281.4|9271.4|2
1633652780000|2021-10-08 00:26:20|9280.5|9270.5|9279.9|9269.9|9280.8|9270.8|9279.9|9269.9|5
1633652790000|2021-10-08 00:26:30|9279.4|9269.4|9279.1|9269.1|9279.4|9269.4|9278.3|9268.3|5
1633652800000|2021-10-08 00:26:40|9278.5|9268.5|9279|9269|9279|9269|9278.3|9268.3|7
1633652810000|2021-10-08 00:26:50|9278.1|9268.1|9279.8|9269.8|9279.8|9269.8|9278.1|9268.1|8
1633652820000|2021-10-08 00:27:00|9278.9|9268.9|9281.1|9271.1|9281.1|9271.1|9278.9|9268.9|8
1633652830000|2021-10-08 00:27:10|9280.8|9270.8|9280.8|9270.8|9281.1|9271.1|9280.8|9270.8|3
1633652840000|2021-10-08 00:27:20|9280.4|9270.4|9283.4|9273.4|9283.4|9273.4|9280.4|9270.4|7
1633652850000|2021-10-08 00:27:30|9283.6|9273.6|9280.4|9270.4|9283.6|9273.6|9280.4|9270.4|6
1633652860000|2021-10-08 00:27:40|9279.5|9269.5|9281.3|9271.3|9281.3|9271.3|9279.5|9269.5|10
1633652870000|2021-10-08 00:27:50|9281|9271|9283|9273|9283|9273|9280.8|9270.8|11
1633652880000|2021-10-08 00:28:00|9283.1|9273.1|9282.4|9272.4|9283.8|9273.8|9282.4|9272.4|9
1633652900000|2021-10-08 00:28:20|9282.8|9272.8|9283.6|9273.6|9283.6|9273.6|9282.4|9272.4|4
1633652910000|2021-10-08 00:28:30|9283|9273|9284.6|9274.6|9284.6|9274.6|9283|9273|4
1633652930000|2021-10-08 00:28:50|9285.1|9275.1|9287.3|9277.3|9287.3|9277.3|9285|9275|6
1633652940000|2021-10-08 00:29:00|9286.9|9276.9|9287.5|9277.5|9287.5|9277.5|9286.9|9276.9|2
1633653010000|2021-10-08 00:30:10|9287.8|9277.8|9287.5|9277.5|9287.8|9277.8|9287.5|9277.5|4
1633653020000|2021-10-08 00:30:20|9287.8|9277.8|9288.5|9278.5|9288.5|9278.5|9287.8|9277.8|3
1633653030000|2021-10-08 00:30:30|9288.3|9278.3|9288.1|9278.1|9288.5|9278.5|9288.1|9278.1|3
1633653040000|2021-10-08 00:30:40|9288.5|9278.5|9288.8|9278.8|9288.8|9278.8|9288.5|9278.5|4
1633653050000|2021-10-08 00:30:50|9288.5|9278.5|9288|9278|9288.5|9278.5|9288|9278|2
1633653060000|2021-10-08 00:31:00|9288.3|9278.3|9288.8|9278.8|9288.8|9278.8|9288.1|9278.1|7
1633653080000|2021-10-08 00:31:20|9289|9279|9291.8|9281.8|9292.1|9282.1|9289|9279|6
1633653090000|2021-10-08 00:31:30|9292|9282|9292|9282|9292|9282|9292|9282|1
1633653110000|2021-10-08 00:31:50|9292.3|9282.3|9292.5|9282.5|9292.5|9282.5|9291.8|9281.8|6
1633653120000|2021-10-08 00:32:00|9292.9|9282.9|9292.5|9282.5|9293|9283|9292.5|9282.5|4
1633653140000|2021-10-08 00:32:20|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|1
1633653150000|2021-10-08 00:32:30|9290.6|9280.6|9290.8|9280.8|9290.8|9280.8|9290.6|9280.6|2
1633653160000|2021-10-08 00:32:40|9289.9|9279.9|9290.8|9280.8|9290.8|9280.8|9289.6|9279.6|4
1633653170000|2021-10-08 00:32:50|9291|9281|9291.3|9281.3|9291.3|9281.3|9291|9281|2
1633653180000|2021-10-08 00:33:00|9291.8|9281.8|9293.3|9283.3|9294.1|9284.1|9291.8|9281.8|5
1633653190000|2021-10-08 00:33:10|9293|9283|9291.9|9281.9|9293|9283|9291.9|9281.9|3
1633653200000|2021-10-08 00:33:20|9292.4|9282.4|9291.9|9281.9|9292.5|9282.5|9291.9|9281.9|4
1633653210000|2021-10-08 00:33:30|9290.8|9280.8|9290.8|9280.8|9291|9281|9290.8|9280.8|5
1633653220000|2021-10-08 00:33:40|9291|9281|9290.8|9280.8|9291|9281|9290.8|9280.8|4
1633653250000|2021-10-08 00:34:10|9291|9281|9291.3|9281.3|9291.3|9281.3|9291|9281|2
1633653260000|2021-10-08 00:34:20|9291.1|9281.1|9290.9|9280.9|9291.1|9281.1|9290.9|9280.9|2
1633653270000|2021-10-08 00:34:30|9290.6|9280.6|9290.4|9280.4|9290.6|9280.6|9290.4|9280.4|2
1633653290000|2021-10-08 00:34:50|9289.6|9279.6|9290.4|9280.4|9290.4|9280.4|9289.3|9279.3|7
1633653300000|2021-10-08 00:35:00|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|1
1633653310000|2021-10-08 00:35:10|9291|9281|9289.3|9279.3|9291|9281|9289.3|9279.3|4
1633653330000|2021-10-08 00:35:30|9289|9279|9288.8|9278.8|9289|9279|9288.6|9278.6|3
1633653340000|2021-10-08 00:35:40|9288.5|9278.5|9288.6|9278.6|9288.9|9278.9|9288.5|9278.5|3
1633653350000|2021-10-08 00:35:50|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|1
1633653360000|2021-10-08 00:36:00|9288.6|9278.6|9288.1|9278.1|9288.6|9278.6|9288.1|9278.1|2
1633653370000|2021-10-08 00:36:10|9287.8|9277.8|9287.8|9277.8|9287.8|9277.8|9287.8|9277.8|1
1633653410000|2021-10-08 00:36:50|9288|9278|9287|9277|9288|9278|9287|9277|5
1633653430000|2021-10-08 00:37:10|9287.3|9277.3|9289.5|9279.5|9289.5|9279.5|9287.3|9277.3|4
1633653440000|2021-10-08 00:37:20|9289.3|9279.3|9290.5|9280.5|9291|9281|9289.3|9279.3|5
1633653450000|2021-10-08 00:37:30|9291|9281|9290.6|9280.6|9291|9281|9290.6|9280.6|7
1633653460000|2021-10-08 00:37:40|9290.9|9280.9|9291.1|9281.1|9291.1|9281.1|9290.9|9280.9|2
1633653480000|2021-10-08 00:38:00|9291.4|9281.4|9291.4|9281.4|9291.4|9281.4|9290.6|9280.6|6
1633653490000|2021-10-08 00:38:10|9291.6|9281.6|9291.6|9281.6|9291.9|9281.9|9291.6|9281.6|3
1633653510000|2021-10-08 00:38:30|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|1
1633653520000|2021-10-08 00:38:40|9291.6|9281.6|9291.9|9281.9|9291.9|9281.9|9291.6|9281.6|2
1633653550000|2021-10-08 00:39:10|9292.3|9282.3|9292.6|9282.6|9292.6|9282.6|9292.3|9282.3|2
1633653580000|2021-10-08 00:39:40|9293|9283|9293.1|9283.1|9293.1|9283.1|9293|9283|2
1633653610000|2021-10-08 00:40:10|9293.4|9283.4|9294.8|9284.8|9295.4|9285.4|9293.4|9283.4|6
1633653620000|2021-10-08 00:40:20|9294.9|9284.9|9295.8|9285.8|9295.8|9285.8|9294.9|9284.9|6
1633653630000|2021-10-08 00:40:30|9296|9286|9297|9287|9297.3|9287.3|9296|9286|4
1633653640000|2021-10-08 00:40:40|9296.5|9286.5|9295.3|9285.3|9296.8|9286.8|9295.3|9285.3|5
1633653660000|2021-10-08 00:41:00|9294.9|9284.9|9294.8|9284.8|9294.9|9284.9|9294.3|9284.3|4
1633653680000|2021-10-08 00:41:20|9294.1|9284.1|9296.9|9286.9|9297.1|9287.1|9294.1|9284.1|6
1633653690000|2021-10-08 00:41:30|9296.5|9286.5|9295.9|9285.9|9296.5|9286.5|9295.9|9285.9|4
1633653700000|2021-10-08 00:41:40|9296.3|9286.3|9296.3|9286.3|9296.3|9286.3|9296.3|9286.3|1
1633653740000|2021-10-08 00:42:20|9296|9286|9296|9286|9296.3|9286.3|9296|9286|3
1633653760000|2021-10-08 00:42:40|9295.5|9285.5|9292.5|9282.5|9295.5|9285.5|9292.5|9282.5|4
1633653770000|2021-10-08 00:42:50|9292.3|9282.3|9291.8|9281.8|9292.3|9282.3|9291.4|9281.4|4
1633653780000|2021-10-08 00:43:00|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|1
1633653790000|2021-10-08 00:43:10|9290.5|9280.5|9290.8|9280.8|9290.8|9280.8|9290.5|9280.5|2
1633653800000|2021-10-08 00:43:20|9290.6|9280.6|9291.1|9281.1|9291.1|9281.1|9290.6|9280.6|3
1633653810000|2021-10-08 00:43:30|9291.4|9281.4|9291|9281|9291.6|9281.6|9291|9281|4
1633653820000|2021-10-08 00:43:40|9290.8|9280.8|9290.5|9280.5|9290.8|9280.8|9290.5|9280.5|2
1633653840000|2021-10-08 00:44:00|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|9288.3|9278.3|3
1633653860000|2021-10-08 00:44:20|9289.4|9279.4|9288.8|9278.8|9289.4|9279.4|9288.8|9278.8|5
1633653880000|2021-10-08 00:44:40|9288.5|9278.5|9288.6|9278.6|9288.6|9278.6|9288|9278|5
1633653900000|2021-10-08 00:45:00|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|1
1633653910000|2021-10-08 00:45:10|9288.6|9278.6|9286|9276|9288.6|9278.6|9286|9276|2
1633653920000|2021-10-08 00:45:20|9285.8|9275.8|9284.5|9274.5|9285.8|9275.8|9283.9|9273.9|7
1633653950000|2021-10-08 00:45:50|9284.8|9274.8|9284.8|9274.8|9284.8|9274.8|9284.8|9274.8|1
1633653960000|2021-10-08 00:46:00|9285.3|9275.3|9285.3|9275.3|9285.3|9275.3|9285.3|9275.3|1
1633653970000|2021-10-08 00:46:10|9284.9|9274.9|9284.5|9274.5|9284.9|9274.9|9283.6|9273.6|7
1633653980000|2021-10-08 00:46:20|9284|9274|9285.1|9275.1|9285.1|9275.1|9284|9274|4
1633654000000|2021-10-08 00:46:40|9285|9275|9283.9|9273.9|9285|9275|9283.9|9273.9|4
1633654010000|2021-10-08 00:46:50|9284.3|9274.3|9283.8|9273.8|9284.3|9274.3|9283.8|9273.8|2
1633654030000|2021-10-08 00:47:10|9284.1|9274.1|9284.1|9274.1|9284.5|9274.5|9284.1|9274.1|3
1633654050000|2021-10-08 00:47:30|9284.6|9274.6|9284.6|9274.6|9284.6|9274.6|9284.6|9274.6|1
1633654060000|2021-10-08 00:47:40|9285.1|9275.1|9284.6|9274.6|9285.1|9275.1|9284.4|9274.4|6
1633654070000|2021-10-08 00:47:50|9284.4|9274.4|9284.4|9274.4|9284.4|9274.4|9284|9274|3
1633654080000|2021-10-08 00:48:00|9284.6|9274.6|9285.4|9275.4|9285.4|9275.4|9284.6|9274.6|3
1633654090000|2021-10-08 00:48:10|9284.6|9274.6|9284.1|9274.1|9284.6|9274.6|9284.1|9274.1|3
1633654100000|2021-10-08 00:48:20|9284.3|9274.3|9284.4|9274.4|9284.6|9274.6|9284.3|9274.3|3
1633654120000|2021-10-08 00:48:40|9284.6|9274.6|9284.4|9274.4|9284.6|9274.6|9284.4|9274.4|2
1633654130000|2021-10-08 00:48:50|9284.6|9274.6|9285.4|9275.4|9285.4|9275.4|9284.6|9274.6|3
1633654150000|2021-10-08 00:49:10|9285.6|9275.6|9288.3|9278.3|9288.3|9278.3|9285.6|9275.6|2
1633654160000|2021-10-08 00:49:20|9287.8|9277.8|9287.8|9277.8|9287.8|9277.8|9287.8|9277.8|1
1633654170000|2021-10-08 00:49:30|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|1
1633654180000|2021-10-08 00:49:40|9287.5|9277.5|9287.5|9277.5|9287.5|9277.5|9287.5|9277.5|1
1633654200000|2021-10-08 00:50:00|9287.8|9277.8|9288.8|9278.8|9288.8|9278.8|9287.8|9277.8|2
1633654220000|2021-10-08 00:50:20|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|1
1633654240000|2021-10-08 00:50:40|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|1
1633654340000|2021-10-08 00:52:20|9288.8|9278.8|9289|9279|9289|9279|9288.8|9278.8|2
1633654360000|2021-10-08 00:52:40|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|1
1633654380000|2021-10-08 00:53:00|9289.5|9279.5|9289.5|9279.5|9290.9|9280.9|9289.5|9279.5|4
1633654390000|2021-10-08 00:53:10|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|1
1633654400000|2021-10-08 00:53:20|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|1
1633654410000|2021-10-08 00:53:30|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|1
1633654430000|2021-10-08 00:53:50|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|1
1633654440000|2021-10-08 00:54:00|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|1
1633654450000|2021-10-08 00:54:10|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|1
1633654460000|2021-10-08 00:54:20|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|1
1633654480000|2021-10-08 00:54:40|9287.6|9277.6|9287|9277|9287.6|9277.6|9287|9277|2
1633654510000|2021-10-08 00:55:10|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|1
1633654530000|2021-10-08 00:55:30|9287|9277|9287|9277|9287.3|9277.3|9287|9277|3
1633654540000|2021-10-08 00:55:40|9287.3|9277.3|9287.5|9277.5|9287.5|9277.5|9287.3|9277.3|2
1633654570000|2021-10-08 00:56:10|9287.6|9277.6|9287.6|9277.6|9287.6|9277.6|9287.6|9277.6|1
1633654600000|2021-10-08 00:56:40|9288.1|9278.1|9288.6|9278.6|9288.6|9278.6|9288.1|9278.1|3
1633654610000|2021-10-08 00:56:50|9289.6|9279.6|9290.8|9280.8|9291.8|9281.8|9289.6|9279.6|4
1633654620000|2021-10-08 00:57:00|9288.9|9278.9|9289.8|9279.8|9289.9|9279.9|9288.9|9278.9|5
1633654630000|2021-10-08 00:57:10|9290|9280|9290|9280|9290|9280|9289.8|9279.8|3
1633654640000|2021-10-08 00:57:20|9289.8|9279.8|9289.5|9279.5|9289.8|9279.8|9289.5|9279.5|2
1633654670000|2021-10-08 00:57:50|9289|9279|9288.8|9278.8|9289|9279|9288.8|9278.8|2
1633654680000|2021-10-08 00:58:00|9289|9279|9289.5|9279.5|9289.5|9279.5|9289|9279|2
1633654690000|2021-10-08 00:58:10|9289|9279|9289|9279|9289|9279|9289|9279|1
1633654700000|2021-10-08 00:58:20|9288.3|9278.3|9287|9277|9288.3|9278.3|9287|9277|3
1633654710000|2021-10-08 00:58:30|9286.4|9276.4|9285.9|9275.9|9286.4|9276.4|9285.9|9275.9|2
1633654720000|2021-10-08 00:58:40|9285.5|9275.5|9285.5|9275.5|9285.8|9275.8|9285.5|9275.5|3
1633654730000|2021-10-08 00:58:50|9285.8|9275.8|9285.5|9275.5|9285.8|9275.8|9285.5|9275.5|4
1633654740000|2021-10-08 00:59:00|9285.8|9275.8|9314.5|9304.5|9314.5|9304.5|9285.8|9275.8|23
1633654750000|2021-10-08 00:59:10|9315.4|9305.4|9327.6|9317.6|9327.6|9317.6|9315.4|9305.4|11
1633654760000|2021-10-08 00:59:20|9327.9|9317.9|9327.9|9317.9|9328.8|9318.8|9327.9|9317.9|11
1633654770000|2021-10-08 00:59:30|9328.3|9318.3|9326.8|9316.8|9328.3|9318.3|9326.3|9316.3|9
1633654780000|2021-10-08 00:59:40|9327|9317|9328|9318|9328|9318|9326.8|9316.8|5
1633654790000|2021-10-08 00:59:50|9328.8|9318.8|9341|9331|9341|9331|9328.8|9318.8|9
1633654800000|2021-10-08 01:00:00|9341.6|9331.6|9363.9|9353.9|9364|9354|9341.6|9331.6|31
1633654810000|2021-10-08 01:00:10|9363|9353|9360.9|9350.9|9364|9354|9360|9350|25
1633654820000|2021-10-08 01:00:20|9361.1|9351.1|9369.1|9359.1|9369.1|9359.1|9361.1|9351.1|17
1633654830000|2021-10-08 01:00:30|9368.9|9358.9|9368.5|9358.5|9370|9360|9364.6|9354.6|21
1633654840000|2021-10-08 01:00:40|9364.9|9354.9|9356.5|9346.5|9364.9|9354.9|9356.4|9346.4|23
1633654850000|2021-10-08 01:00:50|9355.3|9345.3|9353.6|9343.6|9355.3|9345.3|9350.4|9340.4|16
1633654860000|2021-10-08 01:01:00|9354.4|9344.4|9368.9|9358.9|9368.9|9358.9|9353.8|9343.8|26
1633654870000|2021-10-08 01:01:10|9369.3|9359.3|9372.3|9362.3|9372.4|9362.4|9369.3|9359.3|23
1633654880000|2021-10-08 01:01:20|9371.9|9361.9|9372.9|9362.9|9372.9|9362.9|9371.5|9361.5|19
1633654890000|2021-10-08 01:01:30|9373|9363|9374.8|9364.8|9376.3|9366.3|9371.5|9361.5|22
1633654900000|2021-10-08 01:01:40|9373.6|9363.6|9381.8|9371.8|9382|9372|9373.6|9363.6|19
1633654910000|2021-10-08 01:01:50|9381.3|9371.3|9383.3|9373.3|9384.3|9374.3|9381.3|9371.3|13
1633654920000|2021-10-08 01:02:00|9383.1|9373.1|9382.9|9372.9|9383.5|9373.5|9382.6|9372.6|12
1633654930000|2021-10-08 01:02:10|9383.5|9373.5|9378.6|9368.6|9383.5|9373.5|9378.6|9368.6|17
1633654940000|2021-10-08 01:02:20|9377.5|9367.5|9378|9368|9378.3|9368.3|9375.5|9365.5|21
1633654950000|2021-10-08 01:02:30|9377.5|9367.5|9377.8|9367.8|9383.8|9373.8|9376.5|9366.5|26
1633654960000|2021-10-08 01:02:40|9376|9366|9382.6|9372.6|9382.6|9372.6|9376|9366|16
1633654970000|2021-10-08 01:02:50|9383|9373|9382.3|9372.3|9383|9373|9382|9372|10
1633654980000|2021-10-08 01:03:00|9382|9372|9378.3|9368.3|9383.3|9373.3|9378.3|9368.3|30
1633654990000|2021-10-08 01:03:10|9379.4|9369.4|9381.1|9371.1|9381.4|9371.4|9378.8|9368.8|30
1633655000000|2021-10-08 01:03:20|9381.4|9371.4|9379.8|9369.8|9383.4|9373.4|9379.5|9369.5|23
1633655010000|2021-10-08 01:03:30|9379.6|9369.6|9380.3|9370.3|9380.4|9370.4|9376.8|9366.8|18
1633655020000|2021-10-08 01:03:40|9380|9370|9378.8|9368.8|9381.3|9371.3|9378.4|9368.4|22
1633655030000|2021-10-08 01:03:50|9378.4|9368.4|9374.8|9364.8|9378.4|9368.4|9374.8|9364.8|14
1633655040000|2021-10-08 01:04:00|9374.6|9364.6|9380.4|9370.4|9380.4|9370.4|9374.3|9364.3|13
1633655050000|2021-10-08 01:04:10|9380.6|9370.6|9379.9|9369.9|9382.3|9372.3|9379.9|9369.9|11
1633655060000|2021-10-08 01:04:20|9381|9371|9380.5|9370.5|9381.5|9371.5|9377.4|9367.4|23
1633655070000|2021-10-08 01:04:30|9380.8|9370.8|9382.8|9372.8|9382.8|9372.8|9379.9|9369.9|20
1633655080000|2021-10-08 01:04:40|9382.6|9372.6|9382.1|9372.1|9383|9373|9382.1|9372.1|9
1633655090000|2021-10-08 01:04:50|9381.9|9371.9|9380.1|9370.1|9382.3|9372.3|9379|9369|12
1633655100000|2021-10-08 01:05:00|9380.4|9370.4|9387.8|9377.8|9387.9|9377.9|9380.4|9370.4|29
1633655110000|2021-10-08 01:05:10|9387|9377|9387.3|9377.3|9388.5|9378.5|9387|9377|20
1633655120000|2021-10-08 01:05:20|9387.8|9377.8|9388.5|9378.5|9391.5|9381.5|9387|9377|25
1633655130000|2021-10-08 01:05:30|9388.1|9378.1|9390.4|9380.4|9390.4|9380.4|9387.8|9377.8|16
1633655140000|2021-10-08 01:05:40|9391|9381|9393.3|9383.3|9393.6|9383.6|9390.9|9380.9|12
1633655150000|2021-10-08 01:05:50|9391.3|9381.3|9391.4|9381.4|9391.4|9381.4|9388.3|9378.3|17
1633655160000|2021-10-08 01:06:00|9391.8|9381.8|9393.5|9383.5|9393.8|9383.8|9391.4|9381.4|13
1633655170000|2021-10-08 01:06:10|9393.3|9383.3|9388.8|9378.8|9394.1|9384.1|9387.6|9377.6|14
1633655180000|2021-10-08 01:06:20|9389|9379|9387.9|9377.9|9389.3|9379.3|9386.5|9376.5|13
1633655190000|2021-10-08 01:06:30|9386.9|9376.9|9388.3|9378.3|9388.5|9378.5|9386.1|9376.1|18
1633655200000|2021-10-08 01:06:40|9388|9378|9384.8|9374.8|9389|9379|9384.8|9374.8|16
1633655210000|2021-10-08 01:06:50|9385|9375|9390.9|9380.9|9391.4|9381.4|9385|9375|29
1633655220000|2021-10-08 01:07:00|9390.6|9380.6|9384.6|9374.6|9390.9|9380.9|9383.5|9373.5|23
1633655230000|2021-10-08 01:07:10|9383.5|9373.5|9382.6|9372.6|9383.5|9373.5|9382.1|9372.1|9
1633655240000|2021-10-08 01:07:20|9381.8|9371.8|9376.3|9366.3|9381.8|9371.8|9376.3|9366.3|13
1633655250000|2021-10-08 01:07:30|9376.8|9366.8|9376.6|9366.6|9380.3|9370.3|9375.8|9365.8|23
1633655260000|2021-10-08 01:07:40|9376|9366|9372.3|9362.3|9376|9366|9371.6|9361.6|18
1633655270000|2021-10-08 01:07:50|9372.5|9362.5|9373.9|9363.9|9375|9365|9372.1|9362.1|21
1633655280000|2021-10-08 01:08:00|9374|9364|9379|9369|9379.5|9369.5|9373.5|9363.5|22
1633655290000|2021-10-08 01:08:10|9379.3|9369.3|9379|9369|9379.3|9369.3|9376.9|9366.9|15
1633655300000|2021-10-08 01:08:20|9378.8|9368.8|9374.8|9364.8|9380.3|9370.3|9374|9364|17
1633655310000|2021-10-08 01:08:30|9375.1|9365.1|9375.4|9365.4|9378|9368|9375.1|9365.1|18
1633655320000|2021-10-08 01:08:40|9375.1|9365.1|9373.9|9363.9|9375.4|9365.4|9373.4|9363.4|6
1633655330000|2021-10-08 01:08:50|9375.4|9365.4|9374.4|9364.4|9375.4|9365.4|9373.1|9363.1|16
1633655340000|2021-10-08 01:09:00|9374.3|9364.3|9372.9|9362.9|9374.3|9364.3|9371.4|9361.4|11
1633655350000|2021-10-08 01:09:10|9371.9|9361.9|9370.6|9360.6|9371.9|9361.9|9368|9358|15
1633655360000|2021-10-08 01:09:20|9369.8|9359.8|9369|9359|9371.3|9361.3|9368.8|9358.8|17
1633655370000|2021-10-08 01:09:30|9368.5|9358.5|9368.3|9358.3|9368.5|9358.5|9367.9|9357.9|6
1633655380000|2021-10-08 01:09:40|9367.5|9357.5|9368.3|9358.3|9368.3|9358.3|9367|9357|10
1633655390000|2021-10-08 01:09:50|9367.1|9357.1|9371.5|9361.5|9371.5|9361.5|9367.1|9357.1|11
1633655400000|2021-10-08 01:10:00|9370.8|9360.8|9379.1|9369.1|9379.1|9369.1|9370|9360|24
1633655410000|2021-10-08 01:10:10|9377|9367|9378.3|9368.3|9378.8|9368.8|9376.6|9366.6|18
1633655420000|2021-10-08 01:10:20|9378|9368|9379.4|9369.4|9381.4|9371.4|9378|9368|18
1633655430000|2021-10-08 01:10:30|9379.1|9369.1|9384.1|9374.1|9384.1|9374.1|9379.1|9369.1|23
1633655440000|2021-10-08 01:10:40|9381.4|9371.4|9381.5|9371.5|9383.3|9373.3|9381|9371|19
1633655450000|2021-10-08 01:10:50|9380.8|9370.8|9382|9372|9383.3|9373.3|9380.4|9370.4|17
1633655460000|2021-10-08 01:11:00|9381.9|9371.9|9384.1|9374.1|9384.6|9374.6|9381.3|9371.3|15
1633655470000|2021-10-08 01:11:10|9384|9374|9382.5|9372.5|9384|9374|9381.8|9371.8|22
1633655480000|2021-10-08 01:11:20|9382.8|9372.8|9380.1|9370.1|9384.1|9374.1|9380.1|9370.1|17
1633655490000|2021-10-08 01:11:30|9379.6|9369.6|9383|9373|9384.5|9374.5|9379.5|9369.5|21
1633655500000|2021-10-08 01:11:40|9382.8|9372.8|9383.5|9373.5|9384.1|9374.1|9382.8|9372.8|4
1633655510000|2021-10-08 01:11:50|9383|9373|9381.9|9371.9|9383|9373|9381.9|9371.9|5
1633655520000|2021-10-08 01:12:00|9382|9372|9382.4|9372.4|9384.4|9374.4|9382|9372|12
1633655530000|2021-10-08 01:12:10|9383.3|9373.3|9382.5|9372.5|9384|9374|9382.5|9372.5|17
1633655540000|2021-10-08 01:12:20|9382.4|9372.4|9383.4|9373.4|9384.3|9374.3|9382.4|9372.4|12
1633655550000|2021-10-08 01:12:30|9382.6|9372.6|9384.3|9374.3|9384.3|9374.3|9382.6|9372.6|16
1633655560000|2021-10-08 01:12:40|9384|9374|9381|9371|9384.3|9374.3|9380.9|9370.9|14
1633655570000|2021-10-08 01:12:50|9381.5|9371.5|9382.5|9372.5|9382.5|9372.5|9381.5|9371.5|5
1633655580000|2021-10-08 01:13:00|9382.8|9372.8|9383.3|9373.3|9384|9374|9382.4|9372.4|13
1633655590000|2021-10-08 01:13:10|9382.8|9372.8|9383.9|9373.9|9384.3|9374.3|9382.8|9372.8|12
1633655600000|2021-10-08 01:13:20|9383.3|9373.3|9383.1|9373.1|9383.3|9373.3|9382.1|9372.1|9
1633655610000|2021-10-08 01:13:30|9383.8|9373.8|9384.3|9374.3|9384.8|9374.8|9383.5|9373.5|12
1633655620000|2021-10-08 01:13:40|9384|9374|9383.8|9373.8|9384.8|9374.8|9383.5|9373.5|14
1633655630000|2021-10-08 01:13:50|9383.5|9373.5|9382.6|9372.6|9383.5|9373.5|9382|9372|8
1633655640000|2021-10-08 01:14:00|9382.9|9372.9|9384|9374|9384.3|9374.3|9382.8|9372.8|12
1633655650000|2021-10-08 01:14:10|9384.5|9374.5|9384.5|9374.5|9384.5|9374.5|9383.5|9373.5|5
1633655660000|2021-10-08 01:14:20|9384|9374|9384.9|9374.9|9384.9|9374.9|9384|9374|7
1633655670000|2021-10-08 01:14:30|9385.1|9375.1|9388.6|9378.6|9388.6|9378.6|9384.3|9374.3|8
1633655680000|2021-10-08 01:14:40|9387.8|9377.8|9391.8|9381.8|9392.5|9382.5|9387.4|9377.4|16
1633655690000|2021-10-08 01:14:50|9391.5|9381.5|9385.5|9375.5|9391.5|9381.5|9385.4|9375.4|8
1633655700000|2021-10-08 01:15:00|9385|9375|9389.6|9379.6|9390.3|9380.3|9384.6|9374.6|14
1633655710000|2021-10-08 01:15:10|9390.3|9380.3|9388.8|9378.8|9390.8|9380.8|9388.5|9378.5|13
1633655720000|2021-10-08 01:15:20|9388.5|9378.5|9391.4|9381.4|9393.4|9383.4|9388.5|9378.5|20
1633655730000|2021-10-08 01:15:30|9392.3|9382.3|9392|9382|9392.8|9382.8|9391.1|9381.1|17
1633655740000|2021-10-08 01:15:40|9391.4|9381.4|9391.9|9381.9|9393.9|9383.9|9390.9|9380.9|12
1633655750000|2021-10-08 01:15:50|9392.4|9382.4|9390.8|9380.8|9392.4|9382.4|9390.1|9380.1|14
1633655760000|2021-10-08 01:16:00|9392.3|9382.3|9394.5|9384.5|9395.4|9385.4|9391.3|9381.3|18
1633655770000|2021-10-08 01:16:10|9394.3|9384.3|9391.3|9381.3|9394.5|9384.5|9391|9381|8
1633655780000|2021-10-08 01:16:20|9391.4|9381.4|9390.9|9380.9|9392.8|9382.8|9390.9|9380.9|12
1633655790000|2021-10-08 01:16:30|9390.6|9380.6|9390.9|9380.9|9390.9|9380.9|9389|9379|13
1633655800000|2021-10-08 01:16:40|9391.3|9381.3|9393.3|9383.3|9393.5|9383.5|9391.3|9381.3|6
1633655810000|2021-10-08 01:16:50|9392.9|9382.9|9393|9383|9393.1|9383.1|9392.6|9382.6|8
1633655820000|2021-10-08 01:17:00|9392.8|9382.8|9392.8|9382.8|9393.5|9383.5|9392.6|9382.6|14
1633655830000|2021-10-08 01:17:10|9393|9383|9392.5|9382.5|9393.5|9383.5|9392.3|9382.3|15
1633655840000|2021-10-08 01:17:20|9392.3|9382.3|9387.5|9377.5|9392.3|9382.3|9387.5|9377.5|5
1633655850000|2021-10-08 01:17:30|9387.8|9377.8|9388.8|9378.8|9389.1|9379.1|9387.5|9377.5|8
1633655860000|2021-10-08 01:17:40|9388.5|9378.5|9390.9|9380.9|9392.3|9382.3|9388.5|9378.5|17
1633655870000|2021-10-08 01:17:50|9390.5|9380.5|9390.1|9380.1|9390.8|9380.8|9390.1|9380.1|9
1633655880000|2021-10-08 01:18:00|9390.5|9380.5|9391.5|9381.5|9392.9|9382.9|9390.5|9380.5|15
1633655890000|2021-10-08 01:18:10|9391.6|9381.6|9390.8|9380.8|9393.1|9383.1|9390.8|9380.8|10
1633655900000|2021-10-08 01:18:20|9390.5|9380.5|9388|9378|9390.5|9380.5|9387.9|9377.9|9
1633655910000|2021-10-08 01:18:30|9387.8|9377.8|9387|9377|9387.8|9377.8|9386.8|9376.8|7
1633655920000|2021-10-08 01:18:40|9387.3|9377.3|9390.4|9380.4|9391|9381|9387.3|9377.3|15
1633655930000|2021-10-08 01:18:50|9389.8|9379.8|9391.3|9381.3|9391.3|9381.3|9389.8|9379.8|11
1633655940000|2021-10-08 01:19:00|9391|9381|9389.5|9379.5|9391.3|9381.3|9389.5|9379.5|10
1633655950000|2021-10-08 01:19:10|9390.8|9380.8|9387.6|9377.6|9391.3|9381.3|9387.5|9377.5|14
1633655960000|2021-10-08 01:19:20|9387.9|9377.9|9382.9|9372.9|9388|9378|9382.4|9372.4|18
1633655970000|2021-10-08 01:19:30|9383.6|9373.6|9384.9|9374.9|9384.9|9374.9|9383.5|9373.5|16
1633655980000|2021-10-08 01:19:40|9384.5|9374.5|9383.5|9373.5|9384.9|9374.9|9383.5|9373.5|8
1633655990000|2021-10-08 01:19:50|9383|9373|9389.3|9379.3|9389.3|9379.3|9382.3|9372.3|17
1633656000000|2021-10-08 01:20:00|9389|9379|9391.1|9381.1|9392.9|9382.9|9389|9379|21
1633656010000|2021-10-08 01:20:10|9390.9|9380.9|9390.4|9380.4|9390.9|9380.9|9387.4|9377.4|9
1633656020000|2021-10-08 01:20:20|9390.9|9380.9|9389.3|9379.3|9390.9|9380.9|9388.9|9378.9|6
1633656030000|2021-10-08 01:20:30|9389.5|9379.5|9391.8|9381.8|9392|9382|9389.5|9379.5|8
1633656040000|2021-10-08 01:20:40|9392.1|9382.1|9390.1|9380.1|9392.5|9382.5|9390.1|9380.1|8
1633656050000|2021-10-08 01:20:50|9390.4|9380.4|9390.3|9380.3|9391.8|9381.8|9390.3|9380.3|11
1633656060000|2021-10-08 01:21:00|9390.6|9380.6|9391.1|9381.1|9391.4|9381.4|9390.3|9380.3|6
1633656070000|2021-10-08 01:21:10|9391.8|9381.8|9389|9379|9392.4|9382.4|9389|9379|12
1633656080000|2021-10-08 01:21:20|9388.6|9378.6|9385.8|9375.8|9388.6|9378.6|9385.8|9375.8|8
1633656090000|2021-10-08 01:21:30|9386.1|9376.1|9385|9375|9387|9377|9385|9375|10
1633656100000|2021-10-08 01:21:40|9385.4|9375.4|9385.8|9375.8|9385.9|9375.9|9385.3|9375.3|6
1633656110000|2021-10-08 01:21:50|9385.1|9375.1|9385.8|9375.8|9386.9|9376.9|9383.9|9373.9|12
1633656120000|2021-10-08 01:22:00|9385.5|9375.5|9388|9378|9388|9378|9383.4|9373.4|11
1633656130000|2021-10-08 01:22:10|9388.3|9378.3|9390|9380|9390|9380|9388.3|9378.3|7
1633656140000|2021-10-08 01:22:20|9389.4|9379.4|9387.3|9377.3|9389.4|9379.4|9387.1|9377.1|7
1633656150000|2021-10-08 01:22:30|9387|9377|9385.4|9375.4|9387|9377|9384.9|9374.9|8
1633656160000|2021-10-08 01:22:40|9385.1|9375.1|9383.8|9373.8|9386.3|9376.3|9383.8|9373.8|10
1633656170000|2021-10-08 01:22:50|9384.8|9374.8|9386.5|9376.5|9386.5|9376.5|9383.6|9373.6|9
1633656180000|2021-10-08 01:23:00|9386.6|9376.6|9385.5|9375.5|9388.6|9378.6|9385|9375|12
1633656190000|2021-10-08 01:23:10|9385|9375|9385.4|9375.4|9385.4|9375.4|9384.4|9374.4|7
1633656200000|2021-10-08 01:23:20|9385.6|9375.6|9388.6|9378.6|9388.6|9378.6|9385.6|9375.6|8
1633656210000|2021-10-08 01:23:30|9388.4|9378.4|9386.6|9376.6|9388.6|9378.6|9386.3|9376.3|9
1633656220000|2021-10-08 01:23:40|9386.1|9376.1|9386.3|9376.3|9386.3|9376.3|9385.8|9375.8|3
1633656230000|2021-10-08 01:23:50|9386.6|9376.6|9387.6|9377.6|9388.4|9378.4|9386.6|9376.6|6
1633656240000|2021-10-08 01:24:00|9387.9|9377.9|9387.9|9377.9|9388.5|9378.5|9387.1|9377.1|10
1633656250000|2021-10-08 01:24:10|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|1
1633656260000|2021-10-08 01:24:20|9387.4|9377.4|9385.3|9375.3|9387.4|9377.4|9385.1|9375.1|8
1633656270000|2021-10-08 01:24:30|9385.1|9375.1|9381.5|9371.5|9385.1|9375.1|9381.3|9371.3|8
1633656280000|2021-10-08 01:24:40|9381.8|9371.8|9382.6|9372.6|9382.6|9372.6|9381|9371|9
1633656290000|2021-10-08 01:24:50|9382.9|9372.9|9383.1|9373.1|9383.4|9373.4|9382.6|9372.6|7
1633656300000|2021-10-08 01:25:00|9383.4|9373.4|9387.1|9377.1|9387.1|9377.1|9383.4|9373.4|14
1633656310000|2021-10-08 01:25:10|9387.4|9377.4|9387.3|9377.3|9387.6|9377.6|9387.3|9377.3|6
1633656320000|2021-10-08 01:25:20|9386.6|9376.6|9384.1|9374.1|9386.6|9376.6|9384|9374|11
1633656330000|2021-10-08 01:25:30|9384.4|9374.4|9381.4|9371.4|9384.4|9374.4|9381.4|9371.4|5
1633656340000|2021-10-08 01:25:40|9381.8|9371.8|9383|9373|9383|9373|9381.4|9371.4|12
1633656350000|2021-10-08 01:25:50|9383.4|9373.4|9382.1|9372.1|9383.6|9373.6|9382.1|9372.1|11
1633656360000|2021-10-08 01:26:00|9382.3|9372.3|9382.6|9372.6|9382.9|9372.9|9382.3|9372.3|9
1633656370000|2021-10-08 01:26:10|9382.3|9372.3|9383.3|9373.3|9383.9|9373.9|9381.5|9371.5|14
1633656380000|2021-10-08 01:26:20|9383.9|9373.9|9381.5|9371.5|9383.9|9373.9|9380.8|9370.8|5
1633656390000|2021-10-08 01:26:30|9381|9371|9379.9|9369.9|9381.5|9371.5|9379|9369|15
1633656400000|2021-10-08 01:26:40|9379.3|9369.3|9379.8|9369.8|9380.6|9370.6|9378.5|9368.5|11
1633656410000|2021-10-08 01:26:50|9380.4|9370.4|9380.5|9370.5|9380.6|9370.6|9379.3|9369.3|16
1633656420000|2021-10-08 01:27:00|9380.3|9370.3|9379.9|9369.9|9380.3|9370.3|9378.3|9368.3|16
1633656430000|2021-10-08 01:27:10|9380.1|9370.1|9378.8|9368.8|9380.4|9370.4|9378.4|9368.4|8
1633656440000|2021-10-08 01:27:20|9379.1|9369.1|9375.8|9365.8|9379.1|9369.1|9375.6|9365.6|11
1633656450000|2021-10-08 01:27:30|9375.5|9365.5|9370.6|9360.6|9376.5|9366.5|9370.4|9360.4|19
1633656460000|2021-10-08 01:27:40|9370.9|9360.9|9370.5|9360.5|9372.1|9362.1|9370.3|9360.3|11
1633656470000|2021-10-08 01:27:50|9370.3|9360.3|9372.1|9362.1|9372.8|9362.8|9369.1|9359.1|17
1633656480000|2021-10-08 01:28:00|9371.8|9361.8|9373.1|9363.1|9373.6|9363.6|9370|9360|12
1633656490000|2021-10-08 01:28:10|9373.6|9363.6|9373.4|9363.4|9374.1|9364.1|9371.9|9361.9|15
1633656500000|2021-10-08 01:28:20|9373|9363|9375.6|9365.6|9375.9|9365.9|9372|9362|17
1633656510000|2021-10-08 01:28:30|9375.8|9365.8|9373.3|9363.3|9376.8|9366.8|9373.3|9363.3|13
1633656520000|2021-10-08 01:28:40|9372.8|9362.8|9373.1|9363.1|9373.3|9363.3|9372.4|9362.4|4
1633656530000|2021-10-08 01:28:50|9373.3|9363.3|9377.5|9367.5|9377.5|9367.5|9373.3|9363.3|14
1633656540000|2021-10-08 01:29:00|9378.4|9368.4|9374.5|9364.5|9378.4|9368.4|9374.4|9364.4|19
1633656550000|2021-10-08 01:29:10|9374.9|9364.9|9377.8|9367.8|9377.8|9367.8|9372.1|9362.1|18
1633656560000|2021-10-08 01:29:20|9377.9|9367.9|9377.8|9367.8|9379|9369|9377.4|9367.4|8
1633656570000|2021-10-08 01:29:30|9376.5|9366.5|9377.6|9367.6|9378.5|9368.5|9376.5|9366.5|6
1633656580000|2021-10-08 01:29:40|9377.8|9367.8|9374|9364|9377.8|9367.8|9373.3|9363.3|15
1633656590000|2021-10-08 01:29:50|9373.8|9363.8|9373.8|9363.8|9374|9364|9373.3|9363.3|6
1633656600000|2021-10-08 01:30:00|9374.1|9364.1|9370.3|9360.3|9374.8|9364.8|9368.3|9358.3|32
1633656610000|2021-10-08 01:30:10|9370.5|9360.5|9372.8|9362.8|9372.8|9362.8|9370.5|9360.5|11
1633656620000|2021-10-08 01:30:20|9373|9363|9374.6|9364.6|9374.8|9364.8|9373|9363|13
1633656630000|2021-10-08 01:30:30|9374.4|9364.4|9374.3|9364.3|9374.6|9364.6|9374.1|9364.1|8
1633656640000|2021-10-08 01:30:40|9374.5|9364.5|9377|9367|9377.8|9367.8|9374.5|9364.5|17
1633656650000|2021-10-08 01:30:50|9377.1|9367.1|9378.6|9368.6|9378.6|9368.6|9376.8|9366.8|12
1633656660000|2021-10-08 01:31:00|9378.8|9368.8|9378.3|9368.3|9378.9|9368.9|9378|9368|8
1633656670000|2021-10-08 01:31:10|9378.8|9368.8|9377.8|9367.8|9378.9|9368.9|9377.5|9367.5|16
1633656680000|2021-10-08 01:31:20|9378.3|9368.3|9377.4|9367.4|9378.8|9368.8|9377.3|9367.3|27
1633656690000|2021-10-08 01:31:30|9377.8|9367.8|9377.8|9367.8|9379.1|9369.1|9377.8|9367.8|17
1633656700000|2021-10-08 01:31:40|9378.8|9368.8|9378.4|9368.4|9379.3|9369.3|9377.8|9367.8|19
1633656710000|2021-10-08 01:31:50|9377.9|9367.9|9374.5|9364.5|9378.1|9368.1|9374.1|9364.1|10
1633656720000|2021-10-08 01:32:00|9374.3|9364.3|9371.5|9361.5|9374.3|9364.3|9371.3|9361.3|11
1633656730000|2021-10-08 01:32:10|9371.8|9361.8|9369.5|9359.5|9371.9|9361.9|9368.3|9358.3|19
1633656740000|2021-10-08 01:32:20|9369.4|9359.4|9367.3|9357.3|9369.5|9359.5|9367.3|9357.3|10
1633656750000|2021-10-08 01:32:30|9366.8|9356.8|9363|9353|9366.8|9356.8|9363|9353|8
1633656760000|2021-10-08 01:32:40|9363.3|9353.3|9370.4|9360.4|9370.5|9360.5|9363.3|9353.3|12
1633656770000|2021-10-08 01:32:50|9370.6|9360.6|9371.1|9361.1|9371.6|9361.6|9369.9|9359.9|13
1633656780000|2021-10-08 01:33:00|9371.4|9361.4|9371.5|9361.5|9372.4|9362.4|9371.4|9361.4|6
1633656790000|2021-10-08 01:33:10|9371.8|9361.8|9375.3|9365.3|9375.3|9365.3|9371.8|9361.8|9
1633656800000|2021-10-08 01:33:20|9375.8|9365.8|9375.5|9365.5|9375.8|9365.8|9374.4|9364.4|11
1633656810000|2021-10-08 01:33:30|9376.3|9366.3|9375.1|9365.1|9376.3|9366.3|9375.1|9365.1|7
1633656820000|2021-10-08 01:33:40|9374.9|9364.9|9371.3|9361.3|9374.9|9364.9|9371.3|9361.3|8
1633656830000|2021-10-08 01:33:50|9370.3|9360.3|9369.3|9359.3|9370.3|9360.3|9369.3|9359.3|2
1633656840000|2021-10-08 01:34:00|9369.1|9359.1|9368.5|9358.5|9369.1|9359.1|9368.3|9358.3|5
1633656850000|2021-10-08 01:34:10|9369|9359|9367|9357|9369.3|9359.3|9367|9357|10
1633656860000|2021-10-08 01:34:20|9367.3|9357.3|9367.3|9357.3|9368.8|9358.8|9367.3|9357.3|12
1633656870000|2021-10-08 01:34:30|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367.3|9357.3|3
1633656880000|2021-10-08 01:34:40|9367.8|9357.8|9366.3|9356.3|9367.8|9357.8|9364.4|9354.4|12
1633656890000|2021-10-08 01:34:50|9365.6|9355.6|9367.5|9357.5|9367.5|9357.5|9365.3|9355.3|10
1633656900000|2021-10-08 01:35:00|9366.9|9356.9|9368.3|9358.3|9368.5|9358.5|9366.9|9356.9|9
1633656910000|2021-10-08 01:35:10|9368.5|9358.5|9366.9|9356.9|9368.8|9358.8|9366.8|9356.8|8
1633656920000|2021-10-08 01:35:20|9367.1|9357.1|9370|9360|9370.6|9360.6|9366.9|9356.9|14
1633656930000|2021-10-08 01:35:30|9370.8|9360.8|9370|9360|9370.8|9360.8|9368.9|9358.9|7
1633656940000|2021-10-08 01:35:40|9370.1|9360.1|9370|9360|9370.3|9360.3|9369.8|9359.8|8
1633656950000|2021-10-08 01:35:50|9370.1|9360.1|9370.6|9360.6|9371|9361|9370|9360|7
1633656960000|2021-10-08 01:36:00|9370.5|9360.5|9369.1|9359.1|9370.5|9360.5|9369.1|9359.1|3
1633656970000|2021-10-08 01:36:10|9369|9359|9366.1|9356.1|9369.1|9359.1|9366.1|9356.1|10
1633656980000|2021-10-08 01:36:20|9366.5|9356.5|9366.4|9356.4|9367.3|9357.3|9365.6|9355.6|18
1633656990000|2021-10-08 01:36:30|9367|9357|9363.3|9353.3|9367.8|9357.8|9363.3|9353.3|19
1633657000000|2021-10-08 01:36:40|9364|9354|9363.4|9353.4|9364.1|9354.1|9362.8|9352.8|16
1633657010000|2021-10-08 01:36:50|9362.9|9352.9|9363.4|9353.4|9364.4|9354.4|9362.3|9352.3|18
1633657020000|2021-10-08 01:37:00|9364.1|9354.1|9364.9|9354.9|9364.9|9354.9|9364|9354|10
1633657030000|2021-10-08 01:37:10|9365.1|9355.1|9365.4|9355.4|9366.6|9356.6|9364.6|9354.6|15
1633657040000|2021-10-08 01:37:20|9365.9|9355.9|9367.4|9357.4|9367.4|9357.4|9365.1|9355.1|9
1633657050000|2021-10-08 01:37:30|9367.6|9357.6|9365.8|9355.8|9368|9358|9365.8|9355.8|9
1633657070000|2021-10-08 01:37:50|9366|9356|9366.4|9356.4|9367.4|9357.4|9365.8|9355.8|8
1633657080000|2021-10-08 01:38:00|9367|9357|9365.8|9355.8|9367|9357|9365.8|9355.8|5
1633657090000|2021-10-08 01:38:10|9364.8|9354.8|9359.8|9349.8|9364.8|9354.8|9359.8|9349.8|4
1633657100000|2021-10-08 01:38:20|9360|9350|9360.5|9350.5|9360.8|9350.8|9360|9350|10
1633657110000|2021-10-08 01:38:30|9361|9351|9360.8|9350.8|9361.8|9351.8|9360.8|9350.8|5
1633657120000|2021-10-08 01:38:40|9360.5|9350.5|9361.3|9351.3|9361.3|9351.3|9360.5|9350.5|3
1633657130000|2021-10-08 01:38:50|9361.6|9351.6|9363|9353|9365|9355|9361.6|9351.6|11
1633657140000|2021-10-08 01:39:00|9362.8|9352.8|9364.4|9354.4|9365.1|9355.1|9362.4|9352.4|9
1633657150000|2021-10-08 01:39:10|9363.8|9353.8|9361.5|9351.5|9363.8|9353.8|9361.5|9351.5|5
1633657160000|2021-10-08 01:39:20|9361.1|9351.1|9360.9|9350.9|9361.1|9351.1|9360.9|9350.9|2
1633657170000|2021-10-08 01:39:30|9361.3|9351.3|9361.8|9351.8|9362|9352|9361.3|9351.3|6
1633657180000|2021-10-08 01:39:40|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1633657190000|2021-10-08 01:39:50|9362.8|9352.8|9363.9|9353.9|9364.6|9354.6|9362.8|9352.8|6
1633657200000|2021-10-08 01:40:00|9364.3|9354.3|9365.1|9355.1|9366.8|9356.8|9364.3|9354.3|11
1633657210000|2021-10-08 01:40:10|9365.4|9355.4|9366.8|9356.8|9366.8|9356.8|9365.4|9355.4|4
1633657220000|2021-10-08 01:40:20|9367.4|9357.4|9368.5|9358.5|9368.5|9358.5|9367.4|9357.4|4
1633657230000|2021-10-08 01:40:30|9368.6|9358.6|9369.9|9359.9|9369.9|9359.9|9368.6|9358.6|6
1633657240000|2021-10-08 01:40:40|9369.6|9359.6|9369.8|9359.8|9369.8|9359.8|9369|9359|4
1633657250000|2021-10-08 01:40:50|9369|9359|9368.4|9358.4|9369|9359|9367.8|9357.8|5
1633657260000|2021-10-08 01:41:00|9368.1|9358.1|9366.9|9356.9|9368.4|9358.4|9366.9|9356.9|5
1633657280000|2021-10-08 01:41:20|9367|9357|9367.1|9357.1|9367.1|9357.1|9366.8|9356.8|3
1633657290000|2021-10-08 01:41:30|9367.4|9357.4|9369|9359|9369|9359|9367.4|9357.4|6
1633657300000|2021-10-08 01:41:40|9368.8|9358.8|9366.9|9356.9|9368.8|9358.8|9366.8|9356.8|7
1633657310000|2021-10-08 01:41:50|9367|9357|9366.5|9356.5|9367|9357|9366.3|9356.3|5
1633657320000|2021-10-08 01:42:00|9366.3|9356.3|9365.3|9355.3|9366.5|9356.5|9364.6|9354.6|8
1633657330000|2021-10-08 01:42:10|9365.4|9355.4|9368.8|9358.8|9369|9359|9365.4|9355.4|13
1633657340000|2021-10-08 01:42:20|9369|9359|9369|9359|9369|9359|9368.8|9358.8|3
1633657350000|2021-10-08 01:42:30|9368.8|9358.8|9368.4|9358.4|9368.8|9358.8|9368.4|9358.4|3
1633657370000|2021-10-08 01:42:50|9368.6|9358.6|9368.4|9358.4|9369|9359|9368.4|9358.4|6
1633657380000|2021-10-08 01:43:00|9368.6|9358.6|9369.5|9359.5|9369.5|9359.5|9368.6|9358.6|6
1633657390000|2021-10-08 01:43:10|9369.8|9359.8|9369|9359|9369.8|9359.8|9368.8|9358.8|12
1633657400000|2021-10-08 01:43:20|9368.8|9358.8|9369|9359|9369|9359|9368.8|9358.8|8
1633657420000|2021-10-08 01:43:40|9368.6|9358.6|9368.1|9358.1|9368.6|9358.6|9368.1|9358.1|3
1633657430000|2021-10-08 01:43:50|9367.3|9357.3|9366|9356|9367.3|9357.3|9365.6|9355.6|10
1633657440000|2021-10-08 01:44:00|9365.6|9355.6|9363.8|9353.8|9365.6|9355.6|9363.8|9353.8|4
1633657450000|2021-10-08 01:44:10|9364|9354|9365.8|9355.8|9366|9356|9364|9354|6
1633657460000|2021-10-08 01:44:20|9365.6|9355.6|9362.9|9352.9|9365.6|9355.6|9362.9|9352.9|7
1633657470000|2021-10-08 01:44:30|9363.4|9353.4|9362.4|9352.4|9363.8|9353.8|9362.4|9352.4|7
1633657480000|2021-10-08 01:44:40|9362|9352|9360.6|9350.6|9362|9352|9360.6|9350.6|5
1633657490000|2021-10-08 01:44:50|9361.1|9351.1|9362.9|9352.9|9362.9|9352.9|9360.8|9350.8|8
1633657500000|2021-10-08 01:45:00|9363.3|9353.3|9364.6|9354.6|9364.6|9354.6|9363.3|9353.3|4
1633657510000|2021-10-08 01:45:10|9365.5|9355.5|9367.4|9357.4|9367.4|9357.4|9365.5|9355.5|8
1633657520000|2021-10-08 01:45:20|9367.8|9357.8|9367.9|9357.9|9368.9|9358.9|9367.4|9357.4|11
1633657530000|2021-10-08 01:45:30|9368.1|9358.1|9369.6|9359.6|9369.6|9359.6|9367.9|9357.9|16
1633657540000|2021-10-08 01:45:40|9369.4|9359.4|9369.8|9359.8|9369.8|9359.8|9368.5|9358.5|9
1633657550000|2021-10-08 01:45:50|9369.1|9359.1|9364.9|9354.9|9369.1|9359.1|9364.6|9354.6|18
1633657560000|2021-10-08 01:46:00|9364.8|9354.8|9362.6|9352.6|9364.8|9354.8|9361.8|9351.8|18
1633657570000|2021-10-08 01:46:10|9362.8|9352.8|9363|9353|9363.5|9353.5|9362.5|9352.5|12
1633657580000|2021-10-08 01:46:20|9363.3|9353.3|9364.4|9354.4|9364.4|9354.4|9363.3|9353.3|6
1633657590000|2021-10-08 01:46:30|9364.1|9354.1|9367.4|9357.4|9367.4|9357.4|9363.5|9353.5|8
1633657600000|2021-10-08 01:46:40|9367.6|9357.6|9366.9|9356.9|9368.4|9358.4|9366.6|9356.6|10
1633657610000|2021-10-08 01:46:50|9367.4|9357.4|9364|9354|9367.8|9357.8|9363.5|9353.5|13
1633657620000|2021-10-08 01:47:00|9364.3|9354.3|9361.9|9351.9|9364.8|9354.8|9361.9|9351.9|14
1633657630000|2021-10-08 01:47:10|9361.6|9351.6|9361.9|9351.9|9362.3|9352.3|9361.6|9351.6|7
1633657640000|2021-10-08 01:47:20|9362.1|9352.1|9363.1|9353.1|9364|9354|9362.1|9352.1|9
1633657650000|2021-10-08 01:47:30|9362.6|9352.6|9362.5|9352.5|9362.8|9352.8|9361|9351|12
1633657660000|2021-10-08 01:47:40|9362.8|9352.8|9362.8|9352.8|9363|9353|9362.5|9352.5|7
1633657670000|2021-10-08 01:47:50|9362.5|9352.5|9363.3|9353.3|9363.3|9353.3|9362.3|9352.3|15
1633657680000|2021-10-08 01:48:00|9362.8|9352.8|9361.9|9351.9|9362.8|9352.8|9361.4|9351.4|7
1633657690000|2021-10-08 01:48:10|9361.6|9351.6|9360.4|9350.4|9361.6|9351.6|9360.4|9350.4|5
1633657700000|2021-10-08 01:48:20|9360.6|9350.6|9361.8|9351.8|9362|9352|9360.6|9350.6|9
1633657710000|2021-10-08 01:48:30|9361.5|9351.5|9360.9|9350.9|9362|9352|9360.9|9350.9|8
1633657720000|2021-10-08 01:48:40|9360|9350|9359|9349|9360|9350|9359|9349|4
1633657730000|2021-10-08 01:48:50|9359.3|9349.3|9358.5|9348.5|9359.5|9349.5|9358.5|9348.5|8
1633657740000|2021-10-08 01:49:00|9358.8|9348.8|9359.8|9349.8|9359.8|9349.8|9358.6|9348.6|8
1633657750000|2021-10-08 01:49:10|9359.5|9349.5|9359.5|9349.5|9359.6|9349.6|9358.6|9348.6|6
1633657760000|2021-10-08 01:49:20|9359.6|9349.6|9356.9|9346.9|9359.6|9349.6|9356.9|9346.9|9
1633657770000|2021-10-08 01:49:30|9357.1|9347.1|9357|9347|9357.5|9347.5|9357|9347|4
1633657780000|2021-10-08 01:49:40|9356.3|9346.3|9353.8|9343.8|9356.5|9346.5|9353.8|9343.8|9
1633657790000|2021-10-08 01:49:50|9353.6|9343.6|9352.9|9342.9|9353.6|9343.6|9352.4|9342.4|4
1633657800000|2021-10-08 01:50:00|9353.1|9343.1|9347.1|9337.1|9353.4|9343.4|9347.1|9337.1|18
1633657810000|2021-10-08 01:50:10|9346.6|9336.6|9348.6|9338.6|9348.8|9338.8|9346.5|9336.5|9
1633657820000|2021-10-08 01:50:20|9348.9|9338.9|9349.3|9339.3|9349.8|9339.8|9347.6|9337.6|10
1633657830000|2021-10-08 01:50:30|9348.1|9338.1|9346.4|9336.4|9348.1|9338.1|9345|9335|14
1633657840000|2021-10-08 01:50:40|9342.9|9332.9|9345.9|9335.9|9346.8|9336.8|9339.9|9329.9|15
1633657850000|2021-10-08 01:50:50|9345.5|9335.5|9345.8|9335.8|9345.8|9335.8|9344.3|9334.3|18
1633657860000|2021-10-08 01:51:00|9344.9|9334.9|9345.5|9335.5|9346.5|9336.5|9344.6|9334.6|15
1633657870000|2021-10-08 01:51:10|9345.8|9335.8|9346.3|9336.3|9347.1|9337.1|9345.6|9335.6|9
1633657880000|2021-10-08 01:51:20|9345.8|9335.8|9346.5|9336.5|9346.9|9336.9|9344.6|9334.6|13
1633657890000|2021-10-08 01:51:30|9346.6|9336.6|9344.5|9334.5|9346.6|9336.6|9344.5|9334.5|7
1633657900000|2021-10-08 01:51:40|9344.4|9334.4|9342.8|9332.8|9344.4|9334.4|9342.8|9332.8|9
1633657910000|2021-10-08 01:51:50|9343.1|9333.1|9343.4|9333.4|9343.4|9333.4|9342.4|9332.4|11
1633657920000|2021-10-08 01:52:00|9343|9333|9341.4|9331.4|9343.4|9333.4|9341.3|9331.3|8
1633657930000|2021-10-08 01:52:10|9340.9|9330.9|9341.9|9331.9|9342.4|9332.4|9338.5|9328.5|14
1633657940000|2021-10-08 01:52:20|9342|9332|9341.3|9331.3|9342|9332|9341.3|9331.3|10
1633657950000|2021-10-08 01:52:30|9341.6|9331.6|9340.5|9330.5|9341.6|9331.6|9340.5|9330.5|6
1633657960000|2021-10-08 01:52:40|9340.9|9330.9|9339.9|9329.9|9341.3|9331.3|9339.5|9329.5|10
1633657970000|2021-10-08 01:52:50|9340|9330|9341.5|9331.5|9341.9|9331.9|9340|9330|9
1633657980000|2021-10-08 01:53:00|9341.3|9331.3|9339.5|9329.5|9341.5|9331.5|9339.5|9329.5|10
1633657990000|2021-10-08 01:53:10|9340.4|9330.4|9340|9330|9340.9|9330.9|9340|9330|11
1633658000000|2021-10-08 01:53:20|9339.5|9329.5|9336.9|9326.9|9340|9330|9336.9|9326.9|18
1633658010000|2021-10-08 01:53:30|9337|9327|9334.4|9324.4|9337|9327|9334.1|9324.1|16
1633658020000|2021-10-08 01:53:40|9334.6|9324.6|9336|9326|9336|9326|9334.6|9324.6|6
1633658030000|2021-10-08 01:53:50|9337.5|9327.5|9338.3|9328.3|9338.3|9328.3|9337.5|9327.5|4
1633658040000|2021-10-08 01:54:00|9338|9328|9340.8|9330.8|9341.3|9331.3|9337.9|9327.9|20
1633658050000|2021-10-08 01:54:10|9340.3|9330.3|9339.9|9329.9|9340.3|9330.3|9339.5|9329.5|6
1633658060000|2021-10-08 01:54:20|9340.3|9330.3|9339.1|9329.1|9341.6|9331.6|9339|9329|20
1633658070000|2021-10-08 01:54:30|9339.4|9329.4|9339|9329|9340.4|9330.4|9338.6|9328.6|10
1633658080000|2021-10-08 01:54:40|9339.3|9329.3|9334.9|9324.9|9339.9|9329.9|9334.1|9324.1|20
1633658090000|2021-10-08 01:54:50|9333|9323|9334.4|9324.4|9335.4|9325.4|9333|9323|18
1633658100000|2021-10-08 01:55:00|9333.3|9323.3|9333|9323|9334.6|9324.6|9332.6|9322.6|15
1633658110000|2021-10-08 01:55:10|9333.8|9323.8|9331.6|9321.6|9333.8|9323.8|9330.8|9320.8|14
1633658120000|2021-10-08 01:55:20|9330.9|9320.9|9330.9|9320.9|9330.9|9320.9|9330.4|9320.4|5
1633658130000|2021-10-08 01:55:30|9331.8|9321.8|9332.8|9322.8|9333.5|9323.5|9331.8|9321.8|8
1633658140000|2021-10-08 01:55:40|9333.4|9323.4|9332.5|9322.5|9333.4|9323.4|9332.5|9322.5|3
1633658150000|2021-10-08 01:55:50|9332.3|9322.3|9329.8|9319.8|9332.3|9322.3|9329.1|9319.1|12
1633658160000|2021-10-08 01:56:00|9329.5|9319.5|9330.4|9320.4|9330.6|9320.6|9328.9|9318.9|9
1633658170000|2021-10-08 01:56:10|9330.5|9320.5|9332.9|9322.9|9332.9|9322.9|9330.5|9320.5|5
1633658180000|2021-10-08 01:56:20|9332.6|9322.6|9332.3|9322.3|9332.9|9322.9|9332|9322|7
1633658190000|2021-10-08 01:56:30|9331.8|9321.8|9332.8|9322.8|9332.8|9322.8|9331.8|9321.8|3
1633658200000|2021-10-08 01:56:40|9332.5|9322.5|9332.6|9322.6|9333.3|9323.3|9332.5|9322.5|7
1633658210000|2021-10-08 01:56:50|9332|9322|9331.1|9321.1|9332|9322|9330.8|9320.8|4
1633658220000|2021-10-08 01:57:00|9330.8|9320.8|9328.4|9318.4|9330.8|9320.8|9328|9318|8
1633658230000|2021-10-08 01:57:10|9328.8|9318.8|9329|9319|9329|9319|9328.8|9318.8|2
1633658240000|2021-10-08 01:57:20|9329.3|9319.3|9328.9|9318.9|9329.3|9319.3|9328.6|9318.6|6
1633658250000|2021-10-08 01:57:30|9329.1|9319.1|9329|9319|9329.1|9319.1|9329|9319|2
1633658260000|2021-10-08 01:57:40|9329.1|9319.1|9328|9318|9329.4|9319.4|9328|9318|4
1633658270000|2021-10-08 01:57:50|9327.4|9317.4|9325.8|9315.8|9327.4|9317.4|9325|9315|7
1633658280000|2021-10-08 01:58:00|9325.5|9315.5|9329.8|9319.8|9330.8|9320.8|9325.5|9315.5|11
1633658300000|2021-10-08 01:58:20|9330.1|9320.1|9334|9324|9334|9324|9329.9|9319.9|11
1633658310000|2021-10-08 01:58:30|9333.3|9323.3|9332|9322|9334|9324|9331.9|9321.9|15
1633658320000|2021-10-08 01:58:40|9332.5|9322.5|9331.8|9321.8|9333.5|9323.5|9331.8|9321.8|6
1633658330000|2021-10-08 01:58:50|9332.4|9322.4|9334.3|9324.3|9334.4|9324.4|9330.8|9320.8|10
1633658340000|2021-10-08 01:59:00|9334.4|9324.4|9331.8|9321.8|9334.4|9324.4|9330.9|9320.9|25
1633658350000|2021-10-08 01:59:10|9330.6|9320.6|9331.6|9321.6|9332.8|9322.8|9330.6|9320.6|19
1633658360000|2021-10-08 01:59:20|9331.4|9321.4|9328.3|9318.3|9331.6|9321.6|9327.9|9317.9|12
1633658370000|2021-10-08 01:59:30|9328|9318|9328.8|9318.8|9331.6|9321.6|9328|9318|13
1633658380000|2021-10-08 01:59:40|9328.5|9318.5|9322.6|9312.6|9328.5|9318.5|9322.6|9312.6|15
1633658390000|2021-10-08 01:59:50|9322.4|9312.4|9324.3|9314.3|9324.3|9314.3|9321.5|9311.5|10
1633658400000|2021-10-08 02:00:00|9323.8|9313.8|9324.9|9314.9|9324.9|9314.9|9323.3|9313.3|9
1633658410000|2021-10-08 02:00:10|9325.1|9315.1|9328.9|9318.9|9328.9|9318.9|9325.1|9315.1|16
1633658420000|2021-10-08 02:00:20|9330.4|9320.4|9328|9318|9330.4|9320.4|9327.8|9317.8|15
1633658430000|2021-10-08 02:00:30|9327|9317|9325.8|9315.8|9328.5|9318.5|9325.3|9315.3|11
1633658440000|2021-10-08 02:00:40|9325.4|9315.4|9324.9|9314.9|9325.4|9315.4|9324.6|9314.6|12
1633658450000|2021-10-08 02:00:50|9325.3|9315.3|9327.6|9317.6|9328.5|9318.5|9324.6|9314.6|12
1633658460000|2021-10-08 02:01:00|9328.8|9318.8|9326.8|9316.8|9329.5|9319.5|9326.6|9316.6|18
1633658470000|2021-10-08 02:01:10|9327.3|9317.3|9328.8|9318.8|9329.9|9319.9|9326.6|9316.6|15
1633658480000|2021-10-08 02:01:20|9329|9319|9330|9320|9330|9320|9329|9319|3
1633658490000|2021-10-08 02:01:30|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|1
1633658500000|2021-10-08 02:01:40|9330.5|9320.5|9330.1|9320.1|9330.9|9320.9|9330.1|9320.1|4
1633658510000|2021-10-08 02:01:50|9330.4|9320.4|9329.9|9319.9|9330.4|9320.4|9329.1|9319.1|9
1633658520000|2021-10-08 02:02:00|9330.4|9320.4|9330.4|9320.4|9330.4|9320.4|9329.6|9319.6|7
1633658530000|2021-10-08 02:02:10|9329.9|9319.9|9331.9|9321.9|9331.9|9321.9|9329.9|9319.9|4
1633658540000|2021-10-08 02:02:20|9331.5|9321.5|9330.3|9320.3|9331.5|9321.5|9330.3|9320.3|6
1633658550000|2021-10-08 02:02:30|9330|9320|9327.9|9317.9|9330|9320|9327.6|9317.6|18
1633658560000|2021-10-08 02:02:40|9327.4|9317.4|9330.3|9320.3|9331.1|9321.1|9327.4|9317.4|13
1633658570000|2021-10-08 02:02:50|9330|9320|9332.8|9322.8|9332.8|9322.8|9329.8|9319.8|6
1633658580000|2021-10-08 02:03:00|9333.4|9323.4|9332.4|9322.4|9333.6|9323.6|9332.4|9322.4|8
1633658590000|2021-10-08 02:03:10|9332|9322|9332|9322|9333.4|9323.4|9332|9322|11
1633658600000|2021-10-08 02:03:20|9332.4|9322.4|9333.1|9323.1|9333.1|9323.1|9332.4|9322.4|4
1633658610000|2021-10-08 02:03:30|9333.4|9323.4|9333.1|9323.1|9333.6|9323.6|9333.1|9323.1|4
1633658620000|2021-10-08 02:03:40|9332.9|9322.9|9333.6|9323.6|9333.6|9323.6|9332.9|9322.9|4
1633658630000|2021-10-08 02:03:50|9334.6|9324.6|9333.1|9323.1|9334.6|9324.6|9333.1|9323.1|4
1633658640000|2021-10-08 02:04:00|9332.9|9322.9|9332.6|9322.6|9332.9|9322.9|9332.6|9322.6|2
1633658650000|2021-10-08 02:04:10|9332.9|9322.9|9332.8|9322.8|9332.9|9322.9|9332.8|9322.8|8
1633658660000|2021-10-08 02:04:20|9332.9|9322.9|9332.1|9322.1|9333|9323|9331.5|9321.5|14
1633658670000|2021-10-08 02:04:30|9333|9323|9331.6|9321.6|9333|9323|9331.4|9321.4|12
1633658680000|2021-10-08 02:04:40|9332.6|9322.6|9332.3|9322.3|9332.9|9322.9|9331.1|9321.1|13
1633658690000|2021-10-08 02:04:50|9331.8|9321.8|9330.9|9320.9|9332.6|9322.6|9330.9|9320.9|9
1633658700000|2021-10-08 02:05:00|9330.8|9320.8|9330.3|9320.3|9330.8|9320.8|9330.3|9320.3|12
1633658710000|2021-10-08 02:05:10|9330.5|9320.5|9329.8|9319.8|9330.6|9320.6|9329.8|9319.8|18
1633658720000|2021-10-08 02:05:20|9329.3|9319.3|9328.4|9318.4|9329.8|9319.8|9328.4|9318.4|9
1633658730000|2021-10-08 02:05:30|9328.5|9318.5|9328|9318|9328.5|9318.5|9327.8|9317.8|5
1633658740000|2021-10-08 02:05:40|9328.8|9318.8|9328.6|9318.6|9329.8|9319.8|9328|9318|13
1633658750000|2021-10-08 02:05:50|9328.3|9318.3|9324.8|9314.8|9328.3|9318.3|9324.8|9314.8|10
1633658760000|2021-10-08 02:06:00|9325.3|9315.3|9325.3|9315.3|9326.8|9316.8|9324.5|9314.5|18
1633658770000|2021-10-08 02:06:10|9325.5|9315.5|9323.8|9313.8|9325.8|9315.8|9323.3|9313.3|7
1633658780000|2021-10-08 02:06:20|9323|9313|9322.5|9312.5|9323|9313|9322.5|9312.5|2
1633658790000|2021-10-08 02:06:30|9322.3|9312.3|9320.1|9310.1|9322.5|9312.5|9320.1|9310.1|5
1633658800000|2021-10-08 02:06:40|9319.6|9309.6|9319.1|9309.1|9319.6|9309.6|9318.4|9308.4|9
1633658810000|2021-10-08 02:06:50|9319.6|9309.6|9319.1|9309.1|9319.6|9309.6|9318.9|9308.9|5
1633658820000|2021-10-08 02:07:00|9319.4|9309.4|9319.1|9309.1|9319.4|9309.4|9319.1|9309.1|6
1633658830000|2021-10-08 02:07:10|9318.6|9308.6|9319.5|9309.5|9319.8|9309.8|9318.6|9308.6|8
1633658840000|2021-10-08 02:07:20|9319.8|9309.8|9318.3|9308.3|9320|9310|9317.1|9307.1|10
1633658850000|2021-10-08 02:07:30|9318.9|9308.9|9320.8|9310.8|9320.8|9310.8|9318.9|9308.9|6
1633658860000|2021-10-08 02:07:40|9320.5|9310.5|9319.1|9309.1|9321|9311|9319.1|9309.1|9
1633658870000|2021-10-08 02:07:50|9319|9309|9319|9309|9319|9309|9319|9309|1
1633658880000|2021-10-08 02:08:00|9319.1|9309.1|9318.4|9308.4|9319.3|9309.3|9318.4|9308.4|9
1633658890000|2021-10-08 02:08:10|9317.4|9307.4|9317.8|9307.8|9317.9|9307.9|9317.3|9307.3|6
1633658900000|2021-10-08 02:08:20|9316.9|9306.9|9317.3|9307.3|9317.3|9307.3|9316.1|9306.1|8
1633658910000|2021-10-08 02:08:30|9317.4|9307.4|9317.8|9307.8|9317.8|9307.8|9316.5|9306.5|12
1633658920000|2021-10-08 02:08:40|9316|9306|9317.9|9307.9|9317.9|9307.9|9316|9306|5
1633658930000|2021-10-08 02:08:50|9318.5|9308.5|9317|9307|9319.1|9309.1|9317|9307|9
1633658940000|2021-10-08 02:09:00|9317.4|9307.4|9319|9309|9319.9|9309.9|9317.4|9307.4|8
1633658950000|2021-10-08 02:09:10|9319.8|9309.8|9325.9|9315.9|9325.9|9315.9|9319|9309|10
1633658960000|2021-10-08 02:09:20|9325.8|9315.8|9325.8|9315.8|9326|9316|9325.8|9315.8|7
1633658970000|2021-10-08 02:09:30|9326|9316|9326|9316|9326|9316|9326|9316|1
1633658980000|2021-10-08 02:09:40|9326.3|9316.3|9326.3|9316.3|9326.8|9316.8|9326|9316|10
1633658990000|2021-10-08 02:09:50|9326|9316|9326|9316|9326.4|9316.4|9326|9316|11
1633659000000|2021-10-08 02:10:00|9325.3|9315.3|9326.4|9316.4|9327.4|9317.4|9323.3|9313.3|7
1633659010000|2021-10-08 02:10:10|9327.1|9317.1|9329.3|9319.3|9329.3|9319.3|9324.9|9314.9|12
1633659020000|2021-10-08 02:10:20|9329.4|9319.4|9330.1|9320.1|9330.1|9320.1|9328.9|9318.9|9
1633659030000|2021-10-08 02:10:30|9330|9320|9331.3|9321.3|9331.3|9321.3|9330|9320|6
1633659040000|2021-10-08 02:10:40|9330.9|9320.9|9330.9|9320.9|9331.8|9321.8|9330.9|9320.9|12
1633659050000|2021-10-08 02:10:50|9330.5|9320.5|9330.3|9320.3|9331.8|9321.8|9329.9|9319.9|8
1633659060000|2021-10-08 02:11:00|9329.8|9319.8|9330|9320|9330|9320|9329.8|9319.8|2
1633659070000|2021-10-08 02:11:10|9330.6|9320.6|9330.4|9320.4|9331.5|9321.5|9330.4|9320.4|9
1633659080000|2021-10-08 02:11:20|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|1
1633659090000|2021-10-08 02:11:30|9330.4|9320.4|9329.1|9319.1|9330.4|9320.4|9328.9|9318.9|9
1633659100000|2021-10-08 02:11:40|9329.4|9319.4|9330|9320|9330|9320|9329.4|9319.4|5
1633659110000|2021-10-08 02:11:50|9330.3|9320.3|9330.5|9320.5|9330.8|9320.8|9330.3|9320.3|12
1633659120000|2021-10-08 02:12:00|9330.8|9320.8|9328.8|9318.8|9330.8|9320.8|9326.9|9316.9|19
1633659130000|2021-10-08 02:12:10|9329|9319|9331.9|9321.9|9331.9|9321.9|9328.5|9318.5|7
1633659140000|2021-10-08 02:12:20|9332.3|9322.3|9332.9|9322.9|9332.9|9322.9|9332|9322|15
1633659150000|2021-10-08 02:12:30|9332.6|9322.6|9331.8|9321.8|9332.8|9322.8|9331.8|9321.8|12
1633659160000|2021-10-08 02:12:40|9332.5|9322.5|9330.6|9320.6|9332.5|9322.5|9330.6|9320.6|4
1633659170000|2021-10-08 02:12:50|9331.1|9321.1|9331.1|9321.1|9331.9|9321.9|9330.6|9320.6|9
1633659180000|2021-10-08 02:13:00|9330.9|9320.9|9329.3|9319.3|9330.9|9320.9|9328.8|9318.8|4
1633659190000|2021-10-08 02:13:10|9329.5|9319.5|9330.6|9320.6|9331.3|9321.3|9328|9318|8
1633659200000|2021-10-08 02:13:20|9330.4|9320.4|9331.6|9321.6|9331.6|9321.6|9330.4|9320.4|8
1633659210000|2021-10-08 02:13:30|9330.9|9320.9|9330.6|9320.6|9331.6|9321.6|9330.6|9320.6|15
1633659220000|2021-10-08 02:13:40|9331|9321|9331|9321|9331.3|9321.3|9330.6|9320.6|10
1633659230000|2021-10-08 02:13:50|9331.3|9321.3|9330.4|9320.4|9331.3|9321.3|9330.4|9320.4|4
1633659240000|2021-10-08 02:14:00|9330|9320|9329.3|9319.3|9330|9320|9329.3|9319.3|2
1633659250000|2021-10-08 02:14:10|9328.8|9318.8|9329.3|9319.3|9329.8|9319.8|9328.8|9318.8|5
1633659260000|2021-10-08 02:14:20|9329.8|9319.8|9329.4|9319.4|9330|9320|9328.8|9318.8|11
1633659270000|2021-10-08 02:14:30|9329.8|9319.8|9330.4|9320.4|9330.6|9320.6|9329.4|9319.4|12
1633659280000|2021-10-08 02:14:40|9330.1|9320.1|9329.3|9319.3|9331.3|9321.3|9329.3|9319.3|11
1633659290000|2021-10-08 02:14:50|9329.5|9319.5|9331.3|9321.3|9331.3|9321.3|9329.1|9319.1|13
1633659300000|2021-10-08 02:15:00|9330.9|9320.9|9331|9321|9331|9321|9330.9|9320.9|2
1633659310000|2021-10-08 02:15:10|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|1
1633659330000|2021-10-08 02:15:30|9331|9321|9331.3|9321.3|9331.3|9321.3|9331|9321|2
1633659350000|2021-10-08 02:15:50|9331.9|9321.9|9331.3|9321.3|9331.9|9321.9|9331.3|9321.3|2
1633659360000|2021-10-08 02:16:00|9331.8|9321.8|9331.8|9321.8|9332.3|9322.3|9331.8|9321.8|3
1633659370000|2021-10-08 02:16:10|9332.3|9322.3|9331.8|9321.8|9332.3|9322.3|9331.8|9321.8|8
1633659380000|2021-10-08 02:16:20|9332|9322|9331.8|9321.8|9332|9322|9331.8|9321.8|2
1633659390000|2021-10-08 02:16:30|9331.5|9321.5|9331.3|9321.3|9331.5|9321.5|9331.3|9321.3|2
1633659420000|2021-10-08 02:17:00|9331|9321|9330.5|9320.5|9331.3|9321.3|9330.5|9320.5|13
1633659430000|2021-10-08 02:17:10|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9330.5|9320.5|14
1633659440000|2021-10-08 02:17:20|9331|9321|9331|9321|9331|9321|9331|9321|1
1633659450000|2021-10-08 02:17:30|9330.8|9320.8|9331.6|9321.6|9331.6|9321.6|9330.8|9320.8|11
1633659460000|2021-10-08 02:17:40|9331.5|9321.5|9331.3|9321.3|9331.6|9321.6|9331.3|9321.3|4
1633659470000|2021-10-08 02:17:50|9332.3|9322.3|9331.3|9321.3|9332.3|9322.3|9331.3|9321.3|2
1633659480000|2021-10-08 02:18:00|9331|9321|9330.8|9320.8|9331|9321|9330.8|9320.8|2
1633659490000|2021-10-08 02:18:10|9330.9|9320.9|9331.5|9321.5|9331.5|9321.5|9330.9|9320.9|3
1633659500000|2021-10-08 02:18:20|9331.3|9321.3|9332.1|9322.1|9332.1|9322.1|9331|9321|7
1633659510000|2021-10-08 02:18:30|9331.8|9321.8|9332.1|9322.1|9332.4|9322.4|9331.4|9321.4|6
1633659520000|2021-10-08 02:18:40|9332|9322|9331.3|9321.3|9332|9322|9331.3|9321.3|2
1633659540000|2021-10-08 02:19:00|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.4|9321.4|3
1633659550000|2021-10-08 02:19:10|9331.4|9321.4|9331.3|9321.3|9331.4|9321.4|9331.3|9321.3|2
1633659570000|2021-10-08 02:19:30|9331|9321|9330.6|9320.6|9331|9321|9330.6|9320.6|2
1633659600000|2021-10-08 02:20:00|9330.4|9320.4|9330.5|9320.5|9330.5|9320.5|9330.1|9320.1|3
1633659610000|2021-10-08 02:20:10|9330.1|9320.1|9329.8|9319.8|9330.1|9320.1|9329.8|9319.8|2
1633659720000|2021-10-08 02:22:00|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|1
1633659730000|2021-10-08 02:22:10|9330|9320|9329.8|9319.8|9330.8|9320.8|9329.8|9319.8|4
1633659740000|2021-10-08 02:22:20|9330.5|9320.5|9331|9321|9331.3|9321.3|9330.5|9320.5|7
1633659750000|2021-10-08 02:22:30|9330.8|9320.8|9331.8|9321.8|9331.8|9321.8|9330.3|9320.3|5
1633659760000|2021-10-08 02:22:40|9331|9321|9330.8|9320.8|9331|9321|9329.8|9319.8|7
1633659780000|2021-10-08 02:23:00|9331.1|9321.1|9331.5|9321.5|9331.5|9321.5|9331.1|9321.1|2
1633659790000|2021-10-08 02:23:10|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1633659800000|2021-10-08 02:23:20|9331.8|9321.8|9331.3|9321.3|9332|9322|9331.3|9321.3|5
1633659810000|2021-10-08 02:23:30|9331|9321|9331.8|9321.8|9332.1|9322.1|9331|9321|7
1633659820000|2021-10-08 02:23:40|9331.1|9321.1|9331|9321|9331.1|9321.1|9330.8|9320.8|4
1633659830000|2021-10-08 02:23:50|9330.6|9320.6|9330.5|9320.5|9330.8|9320.8|9329.8|9319.8|6
1633659840000|2021-10-08 02:24:00|9329.8|9319.8|9330.5|9320.5|9330.5|9320.5|9329.8|9319.8|3
1633659850000|2021-10-08 02:24:10|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|1
1633659880000|2021-10-08 02:24:40|9330|9320|9329.4|9319.4|9330|9320|9329.4|9319.4|2
1633659900000|2021-10-08 02:25:00|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|1
1633659960000|2021-10-08 02:26:00|9329|9319|9329|9319|9329|9319|9329|9319|1
1633659980000|2021-10-08 02:26:20|9329.1|9319.1|9329.4|9319.4|9329.4|9319.4|9329.1|9319.1|2
1633659990000|2021-10-08 02:26:30|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|1
1633660000000|2021-10-08 02:26:40|9330|9320|9331.4|9321.4|9331.8|9321.8|9330|9320|11
1633660010000|2021-10-08 02:26:50|9331|9321|9331.3|9321.3|9331.3|9321.3|9331|9321|2
1633660020000|2021-10-08 02:27:00|9331.1|9321.1|9331.3|9321.3|9331.3|9321.3|9331|9321|3
1633660030000|2021-10-08 02:27:10|9331.8|9321.8|9332.3|9322.3|9332.3|9322.3|9331.8|9321.8|8
1633660040000|2021-10-08 02:27:20|9332.5|9322.5|9332.9|9322.9|9332.9|9322.9|9332.5|9322.5|7
1633660050000|2021-10-08 02:27:30|9332.6|9322.6|9332.4|9322.4|9332.6|9322.6|9332.4|9322.4|4
1633660070000|2021-10-08 02:27:50|9333|9323|9332.9|9322.9|9333|9323|9332.6|9322.6|3
1633660080000|2021-10-08 02:28:00|9333.5|9323.5|9333.4|9323.4|9333.9|9323.9|9332.8|9322.8|9
1633660090000|2021-10-08 02:28:10|9333|9323|9333|9323|9333|9323|9333|9323|1
1633660110000|2021-10-08 02:28:30|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|1
1633660120000|2021-10-08 02:28:40|9333.8|9323.8|9332.9|9322.9|9333.8|9323.8|9332.6|9322.6|4
1633660130000|2021-10-08 02:28:50|9333.1|9323.1|9332.9|9322.9|9333.1|9323.1|9332.9|9322.9|4
1633660140000|2021-10-08 02:29:00|9332.6|9322.6|9332.5|9322.5|9332.9|9322.9|9332.5|9322.5|6
1633660150000|2021-10-08 02:29:10|9332.6|9322.6|9332.4|9322.4|9333.3|9323.3|9332.4|9322.4|4
1633660160000|2021-10-08 02:29:20|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|9332.4|9322.4|3
1633660190000|2021-10-08 02:29:50|9332.9|9322.9|9332.9|9322.9|9333.1|9323.1|9332.9|9322.9|3
1633660200000|2021-10-08 02:30:00|9333.1|9323.1|9334.3|9324.3|9334.9|9324.9|9333.1|9323.1|12
1633660210000|2021-10-08 02:30:10|9334.4|9324.4|9336.6|9326.6|9336.6|9326.6|9334.3|9324.3|10
1633660220000|2021-10-08 02:30:20|9336.9|9326.9|9339.5|9329.5|9339.5|9329.5|9336.9|9326.9|10
1633660230000|2021-10-08 02:30:30|9340|9330|9338.4|9328.4|9340.3|9330.3|9338.4|9328.4|15
1633660240000|2021-10-08 02:30:40|9338.9|9328.9|9341.6|9331.6|9342.3|9332.3|9338.9|9328.9|12
1633660250000|2021-10-08 02:30:50|9342.5|9332.5|9341.4|9331.4|9342.5|9332.5|9340.9|9330.9|3
1633660260000|2021-10-08 02:31:00|9341.6|9331.6|9343.3|9333.3|9343.3|9333.3|9340.9|9330.9|6
1633660270000|2021-10-08 02:31:10|9343|9333|9340.9|9330.9|9343|9333|9340.4|9330.4|9
1633660280000|2021-10-08 02:31:20|9341.3|9331.3|9342.3|9332.3|9342.6|9332.6|9340.1|9330.1|16
1633660290000|2021-10-08 02:31:30|9342.5|9332.5|9344.3|9334.3|9344.5|9334.5|9342.5|9332.5|10
1633660300000|2021-10-08 02:31:40|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|1
1633660310000|2021-10-08 02:31:50|9344.1|9334.1|9343.9|9333.9|9344.1|9334.1|9343.5|9333.5|4
1633660320000|2021-10-08 02:32:00|9342.8|9332.8|9341.4|9331.4|9342.8|9332.8|9340.9|9330.9|9
1633660330000|2021-10-08 02:32:10|9341.6|9331.6|9342.3|9332.3|9342.3|9332.3|9341.6|9331.6|2
1633660340000|2021-10-08 02:32:20|9341.1|9331.1|9338.3|9328.3|9341.1|9331.1|9338.3|9328.3|8
1633660350000|2021-10-08 02:32:30|9337.8|9327.8|9337.9|9327.9|9337.9|9327.9|9337.8|9327.8|2
1633660360000|2021-10-08 02:32:40|9337.1|9327.1|9339.6|9329.6|9339.6|9329.6|9337.1|9327.1|16
1633660370000|2021-10-08 02:32:50|9339.1|9329.1|9339.9|9329.9|9340|9330|9339|9329|13
1633660380000|2021-10-08 02:33:00|9339.5|9329.5|9339.3|9329.3|9340|9330|9338.6|9328.6|9
1633660390000|2021-10-08 02:33:10|9339|9329|9339.4|9329.4|9339.6|9329.6|9339|9329|9
1633660400000|2021-10-08 02:33:20|9339.3|9329.3|9339.4|9329.4|9339.6|9329.6|9339.1|9329.1|15
1633660410000|2021-10-08 02:33:30|9339.6|9329.6|9339.4|9329.4|9339.6|9329.6|9339.4|9329.4|6
1633660430000|2021-10-08 02:33:50|9339.9|9329.9|9338|9328|9339.9|9329.9|9338|9328|2
1633660440000|2021-10-08 02:34:00|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|9336.3|9326.3|14
1633660450000|2021-10-08 02:34:10|9337.3|9327.3|9339.6|9329.6|9340|9330|9337.3|9327.3|6
1633660460000|2021-10-08 02:34:20|9339.8|9329.8|9340.8|9330.8|9341.6|9331.6|9339.8|9329.8|5
1633660470000|2021-10-08 02:34:30|9341|9331|9340.8|9330.8|9341|9331|9340|9330|20
1633660480000|2021-10-08 02:34:40|9340.5|9330.5|9338|9328|9340.5|9330.5|9337.8|9327.8|9
1633660490000|2021-10-08 02:34:50|9337.8|9327.8|9340.9|9330.9|9341.8|9331.8|9337.8|9327.8|12
1633660500000|2021-10-08 02:35:00|9341.4|9331.4|9340.3|9330.3|9341.4|9331.4|9340.3|9330.3|14
1633660510000|2021-10-08 02:35:10|9340.5|9330.5|9340|9330|9341.3|9331.3|9338.9|9328.9|19
1633660520000|2021-10-08 02:35:20|9339.8|9329.8|9336.8|9326.8|9339.8|9329.8|9335.6|9325.6|11
1633660530000|2021-10-08 02:35:30|9337.1|9327.1|9335.6|9325.6|9338.8|9328.8|9335|9325|14
1633660540000|2021-10-08 02:35:40|9334.9|9324.9|9335.3|9325.3|9336|9326|9333.9|9323.9|9
1633660550000|2021-10-08 02:35:50|9334.4|9324.4|9334|9324|9335.8|9325.8|9332.1|9322.1|11
1633660560000|2021-10-08 02:36:00|9333.3|9323.3|9335.5|9325.5|9336.3|9326.3|9333.3|9323.3|12
1633660570000|2021-10-08 02:36:10|9335.1|9325.1|9337.9|9327.9|9338.1|9328.1|9335|9325|19
1633660580000|2021-10-08 02:36:20|9338.3|9328.3|9340|9330|9340|9330|9337.3|9327.3|17
1633660590000|2021-10-08 02:36:30|9339.1|9329.1|9340.5|9330.5|9340.9|9330.9|9337.6|9327.6|13
1633660600000|2021-10-08 02:36:40|9340.9|9330.9|9341|9331|9341.4|9331.4|9340.3|9330.3|14
1633660610000|2021-10-08 02:36:50|9340.1|9330.1|9340.5|9330.5|9340.9|9330.9|9340.1|9330.1|9
1633660620000|2021-10-08 02:37:00|9340.6|9330.6|9340.6|9330.6|9340.9|9330.9|9340.3|9330.3|12
1633660630000|2021-10-08 02:37:10|9340.5|9330.5|9341|9331|9341.4|9331.4|9340.5|9330.5|4
1633660640000|2021-10-08 02:37:20|9341.3|9331.3|9341.6|9331.6|9342.9|9332.9|9341|9331|9
1633660650000|2021-10-08 02:37:30|9341.1|9331.1|9338.6|9328.6|9341.8|9331.8|9338.6|9328.6|9
1633660660000|2021-10-08 02:37:40|9338.5|9328.5|9336.5|9326.5|9338.5|9328.5|9336.5|9326.5|5
1633660680000|2021-10-08 02:38:00|9337.1|9327.1|9337.1|9327.1|9337.1|9327.1|9337.1|9327.1|1
1633660690000|2021-10-08 02:38:10|9336.8|9326.8|9338.1|9328.1|9338.1|9328.1|9336.8|9326.8|4
1633660700000|2021-10-08 02:38:20|9337.8|9327.8|9337|9327|9338|9328|9337|9327|5
1633660710000|2021-10-08 02:38:30|9337.1|9327.1|9337.9|9327.9|9337.9|9327.9|9337|9327|4
1633660720000|2021-10-08 02:38:40|9338.3|9328.3|9339.5|9329.5|9339.5|9329.5|9338.3|9328.3|5
1633660740000|2021-10-08 02:39:00|9339.9|9329.9|9343|9333|9343|9333|9339.9|9329.9|6
1633660750000|2021-10-08 02:39:10|9343.3|9333.3|9348.6|9338.6|9348.6|9338.6|9341.9|9331.9|18
1633660760000|2021-10-08 02:39:20|9348.3|9338.3|9345.4|9335.4|9348.3|9338.3|9345.4|9335.4|7
1633660770000|2021-10-08 02:39:30|9345.3|9335.3|9343.8|9333.8|9345.3|9335.3|9343.6|9333.6|7
1633660780000|2021-10-08 02:39:40|9342.6|9332.6|9342.4|9332.4|9342.6|9332.6|9342.4|9332.4|4
1633660790000|2021-10-08 02:39:50|9342.6|9332.6|9339.6|9329.6|9342.6|9332.6|9339.6|9329.6|4
1633660800000|2021-10-08 02:40:00|9339.1|9329.1|9341|9331|9341|9331|9339.1|9329.1|5
1633660820000|2021-10-08 02:40:20|9339.8|9329.8|9338.6|9328.6|9339.8|9329.8|9338.6|9328.6|6
1633660830000|2021-10-08 02:40:30|9337.8|9327.8|9337.3|9327.3|9338.3|9328.3|9336.8|9326.8|6
1633660840000|2021-10-08 02:40:40|9337.5|9327.5|9336.4|9326.4|9337.8|9327.8|9336.4|9326.4|5
1633660850000|2021-10-08 02:40:50|9336.5|9326.5|9337.3|9327.3|9337.8|9327.8|9336.5|9326.5|4
1633660860000|2021-10-08 02:41:00|9337|9327|9335.9|9325.9|9337|9327|9335.9|9325.9|4
1633660870000|2021-10-08 02:41:10|9335.5|9325.5|9334.3|9324.3|9335.5|9325.5|9334.3|9324.3|3
1633660880000|2021-10-08 02:41:20|9334|9324|9333|9323|9334|9324|9330.8|9320.8|10
1633660890000|2021-10-08 02:41:30|9332.8|9322.8|9330.9|9320.9|9334.1|9324.1|9330.9|9320.9|6
1633660900000|2021-10-08 02:41:40|9331|9321|9332|9322|9332|9322|9331|9321|2
1633660910000|2021-10-08 02:41:50|9331.9|9321.9|9330.5|9320.5|9331.9|9321.9|9330.3|9320.3|3
1633660920000|2021-10-08 02:42:00|9330.1|9320.1|9330.1|9320.1|9330.1|9320.1|9330.1|9320.1|1
1633660930000|2021-10-08 02:42:10|9330.4|9320.4|9335.1|9325.1|9335.1|9325.1|9330.1|9320.1|7
1633660940000|2021-10-08 02:42:20|9335|9325|9335.4|9325.4|9335.6|9325.6|9335|9325|5
1633660950000|2021-10-08 02:42:30|9336|9326|9336.6|9326.6|9336.9|9326.9|9336|9326|4
1633660960000|2021-10-08 02:42:40|9336.9|9326.9|9334|9324|9336.9|9326.9|9333.8|9323.8|8
1633660970000|2021-10-08 02:42:50|9334.5|9324.5|9334.3|9324.3|9334.5|9324.5|9334.3|9324.3|2
1633660980000|2021-10-08 02:43:00|9334.5|9324.5|9336.1|9326.1|9336.1|9326.1|9334.5|9324.5|5
1633660990000|2021-10-08 02:43:10|9336.9|9326.9|9337.3|9327.3|9337.3|9327.3|9336.9|9326.9|2
1633661000000|2021-10-08 02:43:20|9337.5|9327.5|9339.3|9329.3|9340|9330|9337.3|9327.3|6
1633661010000|2021-10-08 02:43:30|9338.9|9328.9|9338|9328|9338.9|9328.9|9337.9|9327.9|4
1633661020000|2021-10-08 02:43:40|9337.8|9327.8|9338.3|9328.3|9338.3|9328.3|9337.8|9327.8|3
1633661030000|2021-10-08 02:43:50|9338.5|9328.5|9338.3|9328.3|9338.5|9328.5|9338.3|9328.3|2
1633661040000|2021-10-08 02:44:00|9339|9329|9339.5|9329.5|9339.8|9329.8|9339|9329|3
1633661050000|2021-10-08 02:44:10|9339.3|9329.3|9338.4|9328.4|9339.3|9329.3|9338.4|9328.4|3
1633661060000|2021-10-08 02:44:20|9338.6|9328.6|9338.9|9328.9|9338.9|9328.9|9338.6|9328.6|2
1633661070000|2021-10-08 02:44:30|9339.3|9329.3|9339.5|9329.5|9339.5|9329.5|9339|9329|4
1633661090000|2021-10-08 02:44:50|9339.6|9329.6|9340|9330|9340|9330|9339.6|9329.6|2
1633661100000|2021-10-08 02:45:00|9340.5|9330.5|9349|9339|9349.5|9339.5|9340.5|9330.5|6
1633661110000|2021-10-08 02:45:10|9350|9340|9349|9339|9351.8|9340.8|9349|9339|5
1633661120000|2021-10-08 02:45:20|9349.3|9339.3|9350.9|9340.9|9351.9|9341.9|9349.3|9339.3|8
1633661130000|2021-10-08 02:45:30|9351|9341|9351.6|9341.6|9351.6|9341.6|9350.8|9340.8|4
1633661140000|2021-10-08 02:45:40|9352|9342|9352|9342|9352|9342|9352|9342|1
1633661150000|2021-10-08 02:45:50|9351.5|9341.5|9352.5|9342.5|9352.5|9342.5|9351.5|9341.5|9
1633661160000|2021-10-08 02:46:00|9352.3|9342.3|9352.5|9342.5|9352.5|9342.5|9352.1|9342.1|3
1633661170000|2021-10-08 02:46:10|9352.3|9342.3|9352|9342|9352.3|9342.3|9352|9342|2
1633661180000|2021-10-08 02:46:20|9352.3|9342.3|9353|9343|9353.3|9343.3|9352.3|9342.3|4
1633661190000|2021-10-08 02:46:30|9353.3|9343.3|9353|9343|9353.8|9343.8|9352.8|9342.8|6
1633661200000|2021-10-08 02:46:40|9352.8|9342.8|9352.5|9342.5|9353|9343|9352.5|9342.5|3
1633661220000|2021-10-08 02:47:00|9352.1|9342.1|9351.1|9341.1|9352.1|9342.1|9350.9|9340.9|9
1633661230000|2021-10-08 02:47:10|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|9350.8|9340.8|3
1633661260000|2021-10-08 02:47:40|9351.6|9341.6|9352.8|9342.8|9353.1|9343.1|9351.6|9341.6|3
1633661270000|2021-10-08 02:47:50|9352.5|9342.5|9351.9|9341.9|9352.5|9342.5|9351.9|9341.9|2
1633661280000|2021-10-08 02:48:00|9351.8|9341.8|9352.8|9342.8|9352.8|9342.8|9351.8|9341.8|4
1633661290000|2021-10-08 02:48:10|9353.3|9343.3|9352.9|9342.9|9354.6|9344.6|9352.9|9342.9|6
1633661300000|2021-10-08 02:48:20|9352.6|9342.6|9348.1|9338.1|9352.6|9342.6|9348.1|9338.1|6
1633661310000|2021-10-08 02:48:30|9347.8|9337.8|9344.6|9334.6|9347.8|9337.8|9343.9|9333.9|13
1633661320000|2021-10-08 02:48:40|9345.3|9335.3|9346.3|9336.3|9347.3|9337.3|9345.3|9335.3|14
1633661330000|2021-10-08 02:48:50|9346|9336|9343.8|9333.8|9346.5|9336.5|9343.8|9333.8|8
1633661340000|2021-10-08 02:49:00|9343.5|9333.5|9342.3|9332.3|9343.5|9333.5|9342.3|9332.3|3
1633661350000|2021-10-08 02:49:10|9341.5|9331.5|9344.5|9334.5|9344.5|9334.5|9341.5|9331.5|8
1633661360000|2021-10-08 02:49:20|9344.3|9334.3|9343.1|9333.1|9344.3|9334.3|9343.1|9333.1|6
1633661370000|2021-10-08 02:49:30|9342.6|9332.6|9341.9|9331.9|9342.6|9332.6|9341.1|9331.1|7
1633661380000|2021-10-08 02:49:40|9342.1|9332.1|9341.9|9331.9|9342.3|9332.3|9341.4|9331.4|6
1633661390000|2021-10-08 02:49:50|9342.3|9332.3|9342.1|9332.1|9342.3|9332.3|9341.6|9331.6|7
1633661400000|2021-10-08 02:50:00|9342.5|9332.5|9343.1|9333.1|9344.3|9334.3|9342.5|9332.5|12
1633661410000|2021-10-08 02:50:10|9342.6|9332.6|9342.3|9332.3|9343.1|9333.1|9342.3|9332.3|9
1633661420000|2021-10-08 02:50:20|9341.8|9331.8|9341.9|9331.9|9342.3|9332.3|9341.5|9331.5|5
1633661430000|2021-10-08 02:50:30|9341.5|9331.5|9343.1|9333.1|9344.5|9334.5|9341.5|9331.5|14
1633661440000|2021-10-08 02:50:40|9342.9|9332.9|9342.1|9332.1|9344|9334|9342.1|9332.1|11
1633661450000|2021-10-08 02:50:50|9341.9|9331.9|9338.1|9328.1|9341.9|9331.9|9338.1|9328.1|10
1633661460000|2021-10-08 02:51:00|9337.4|9327.4|9336.3|9326.3|9337.4|9327.4|9336.1|9326.1|9
1633661470000|2021-10-08 02:51:10|9336.8|9326.8|9337|9327|9337.5|9327.5|9336.8|9326.8|3
1633661480000|2021-10-08 02:51:20|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|1
1633661490000|2021-10-08 02:51:30|9337.8|9327.8|9338.4|9328.4|9338.5|9328.5|9337.8|9327.8|5
1633661500000|2021-10-08 02:51:40|9338|9328|9336.9|9326.9|9338|9328|9336.6|9326.6|10
1633661510000|2021-10-08 02:51:50|9337.5|9327.5|9337|9327|9337.5|9327.5|9336.3|9326.3|7
1633661520000|2021-10-08 02:52:00|9337.5|9327.5|9337|9327|9337.5|9327.5|9336.3|9326.3|9
1633661530000|2021-10-08 02:52:10|9336.8|9326.8|9337.3|9327.3|9337.9|9327.9|9336.3|9326.3|8
1633661540000|2021-10-08 02:52:20|9336.8|9326.8|9336.3|9326.3|9337.5|9327.5|9336.3|9326.3|5
1633661550000|2021-10-08 02:52:30|9336.8|9326.8|9338.8|9328.8|9338.8|9328.8|9336.8|9326.8|7
1633661560000|2021-10-08 02:52:40|9338|9328|9339|9329|9339|9329|9338|9328|4
1633661570000|2021-10-08 02:52:50|9338.5|9328.5|9338.3|9328.3|9338.5|9328.5|9338.3|9328.3|2
1633661580000|2021-10-08 02:53:00|9337.8|9327.8|9338|9328|9339|9329|9337.5|9327.5|8
1633661590000|2021-10-08 02:53:10|9337.8|9327.8|9337.3|9327.3|9338.9|9328.9|9337.3|9327.3|5
1633661600000|2021-10-08 02:53:20|9337.8|9327.8|9336.3|9326.3|9338|9328|9336.3|9326.3|6
1633661610000|2021-10-08 02:53:30|9335.8|9325.8|9335|9325|9336.3|9326.3|9333.6|9323.6|13
1633661620000|2021-10-08 02:53:40|9334.8|9324.8|9334.3|9324.3|9335.5|9325.5|9334|9324|10
1633661630000|2021-10-08 02:53:50|9334|9324|9334.8|9324.8|9335.3|9325.3|9334|9324|5
1633661640000|2021-10-08 02:54:00|9335|9325|9336|9326|9336|9326|9335|9325|6
1633661650000|2021-10-08 02:54:10|9336.5|9326.5|9336|9326|9336.5|9326.5|9336|9326|4
1633661660000|2021-10-08 02:54:20|9336.8|9326.8|9336.3|9326.3|9336.8|9326.8|9336.3|9326.3|3
1633661680000|2021-10-08 02:54:40|9336|9326|9336|9326|9336|9326|9336|9326|1
1633661690000|2021-10-08 02:54:50|9335.8|9325.8|9335.5|9325.5|9335.8|9325.8|9335.5|9325.5|4
1633661700000|2021-10-08 02:55:00|9335.3|9325.3|9334.1|9324.1|9335.3|9325.3|9334.1|9324.1|6
1633661710000|2021-10-08 02:55:10|9334.8|9324.8|9335.8|9325.8|9335.8|9325.8|9334.8|9324.8|5
1633661720000|2021-10-08 02:55:20|9336|9326|9336.5|9326.5|9337.1|9327.1|9336|9326|5
1633661730000|2021-10-08 02:55:30|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|9336.3|9326.3|4
1633661740000|2021-10-08 02:55:40|9337.5|9327.5|9337.3|9327.3|9337.8|9327.8|9337.3|9327.3|8
1633661750000|2021-10-08 02:55:50|9337.5|9327.5|9336.8|9326.8|9337.8|9327.8|9336.8|9326.8|5
1633661760000|2021-10-08 02:56:00|9337|9327|9337.3|9327.3|9337.3|9327.3|9337|9327|4
1633661770000|2021-10-08 02:56:10|9338|9328|9338.1|9328.1|9338.5|9328.5|9337.3|9327.3|8
1633661780000|2021-10-08 02:56:20|9337.9|9327.9|9338.1|9328.1|9338.1|9328.1|9337.9|9327.9|2
1633661790000|2021-10-08 02:56:30|9338.3|9328.3|9339|9329|9339|9329|9337.9|9327.9|7
1633661800000|2021-10-08 02:56:40|9339.1|9329.1|9338.8|9328.8|9339.6|9329.6|9338.8|9328.8|4
1633661810000|2021-10-08 02:56:50|9338.3|9328.3|9334.9|9324.9|9338.3|9328.3|9334.5|9324.5|8
1633661820000|2021-10-08 02:57:00|9334.6|9324.6|9331.8|9321.8|9334.9|9324.9|9331.8|9321.8|10
1633661830000|2021-10-08 02:57:10|9330.8|9320.8|9330.9|9320.9|9331.3|9321.3|9329.9|9319.9|6
1633661840000|2021-10-08 02:57:20|9331.3|9321.3|9332.4|9322.4|9333|9323|9331.1|9321.1|13
1633661850000|2021-10-08 02:57:30|9332.1|9322.1|9332|9322|9332.4|9322.4|9332|9322|5
1633661860000|2021-10-08 02:57:40|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|9330.9|9320.9|7
1633661870000|2021-10-08 02:57:50|9332.4|9322.4|9332|9322|9332.4|9322.4|9331.5|9321.5|16
1633661880000|2021-10-08 02:58:00|9332.1|9322.1|9334.5|9324.5|9334.5|9324.5|9332|9322|11
1633661890000|2021-10-08 02:58:10|9334.6|9324.6|9335.4|9325.4|9335.4|9325.4|9334.6|9324.6|4
1633661900000|2021-10-08 02:58:20|9335.3|9325.3|9336.5|9326.5|9336.5|9326.5|9335|9325|6
1633661910000|2021-10-08 02:58:30|9337|9327|9337.4|9327.4|9337.6|9327.6|9336.5|9326.5|9
1633661920000|2021-10-08 02:58:40|9337.6|9327.6|9337.5|9327.5|9337.6|9327.6|9337.5|9327.5|2
1633661930000|2021-10-08 02:58:50|9337.1|9327.1|9337.4|9327.4|9337.4|9327.4|9337.1|9327.1|2
1633661960000|2021-10-08 02:59:20|9337.3|9327.3|9337.9|9327.9|9337.9|9327.9|9336.9|9326.9|4
1633661970000|2021-10-08 02:59:30|9337.6|9327.6|9337.8|9327.8|9338|9328|9336.8|9326.8|12
1633661980000|2021-10-08 02:59:40|9338|9328|9339|9329|9339|9329|9337.6|9327.6|10
1633661990000|2021-10-08 02:59:50|9338.8|9328.8|9340.8|9330.8|9341|9331|9338.5|9328.5|10
1633662000000|2021-10-08 03:00:00|9340.6|9330.6|9342.1|9332.1|9342.6|9332.6|9340.6|9330.6|10
1633662010000|2021-10-08 03:00:10|9341.6|9331.6|9341.6|9331.6|9341.6|9331.6|9339.3|9329.3|11
1633662020000|2021-10-08 03:00:20|9341.1|9331.1|9342.9|9332.9|9343.3|9333.3|9340.3|9330.3|9
1633662030000|2021-10-08 03:00:30|9343|9333|9341|9331|9343|9333|9341|9331|10
1633662040000|2021-10-08 03:00:40|9341.3|9331.3|9342|9332|9343|9333|9340.8|9330.8|13
1633662050000|2021-10-08 03:00:50|9342.1|9332.1|9342.4|9332.4|9342.8|9332.8|9341.9|9331.9|7
1633662060000|2021-10-08 03:01:00|9342.6|9332.6|9341.3|9331.3|9342.6|9332.6|9341|9331|9
1633662070000|2021-10-08 03:01:10|9339.8|9329.8|9339.4|9329.4|9339.9|9329.9|9338|9328|14
1633662080000|2021-10-08 03:01:20|9338.8|9328.8|9340.9|9330.9|9341|9331|9337.5|9327.5|14
1633662090000|2021-10-08 03:01:30|9340.5|9330.5|9341.5|9331.5|9342.5|9332.5|9339.8|9329.8|10
1633662100000|2021-10-08 03:01:40|9341.4|9331.4|9342|9332|9342.9|9332.9|9341.1|9331.1|10
1633662110000|2021-10-08 03:01:50|9342.3|9332.3|9343.5|9333.5|9344|9334|9342.3|9332.3|8
1633662120000|2021-10-08 03:02:00|9343.8|9333.8|9342.6|9332.6|9344|9334|9342.6|9332.6|12
1633662130000|2021-10-08 03:02:10|9342.1|9332.1|9343.1|9333.1|9343.4|9333.4|9341.6|9331.6|8
1633662140000|2021-10-08 03:02:20|9343.4|9333.4|9343.3|9333.3|9343.6|9333.6|9343.3|9333.3|8
1633662150000|2021-10-08 03:02:30|9343|9333|9343.3|9333.3|9343.3|9333.3|9343|9333|4
1633662160000|2021-10-08 03:02:40|9343.5|9333.5|9344|9334|9344.1|9334.1|9343.3|9333.3|17
1633662170000|2021-10-08 03:02:50|9344.5|9334.5|9344.8|9334.8|9344.8|9334.8|9344|9334|4
1633662180000|2021-10-08 03:03:00|9345.1|9335.1|9343.5|9333.5|9345.4|9335.4|9343.5|9333.5|17
1633662190000|2021-10-08 03:03:10|9343.8|9333.8|9343.9|9333.9|9343.9|9333.9|9343.8|9333.8|2
1633662200000|2021-10-08 03:03:20|9344.3|9334.3|9343.5|9333.5|9344.9|9334.9|9342.8|9332.8|14
1633662210000|2021-10-08 03:03:30|9343.3|9333.3|9341.9|9331.9|9343.5|9333.5|9341.8|9331.8|11
1633662220000|2021-10-08 03:03:40|9341.6|9331.6|9341.5|9331.5|9342|9332|9341.5|9331.5|3
1633662230000|2021-10-08 03:03:50|9341.3|9331.3|9343.4|9333.4|9343.4|9333.4|9341.3|9331.3|5
1633662240000|2021-10-08 03:04:00|9343.1|9333.1|9344|9334|9344.3|9334.3|9341.5|9331.5|17
1633662250000|2021-10-08 03:04:10|9344.3|9334.3|9345.1|9335.1|9348|9338|9343.3|9333.3|18
1633662260000|2021-10-08 03:04:20|9346|9336|9346.6|9336.6|9348|9338|9346|9336|16
1633662270000|2021-10-08 03:04:30|9346.1|9336.1|9346|9336|9346.4|9336.4|9345.8|9335.8|5
1633662280000|2021-10-08 03:04:40|9345.3|9335.3|9345.9|9335.9|9347.6|9337.6|9345.3|9335.3|14
1633662290000|2021-10-08 03:04:50|9346.1|9336.1|9345.1|9335.1|9346.9|9336.9|9344.5|9334.5|19
1633662300000|2021-10-08 03:05:00|9344.8|9334.8|9345.1|9335.1|9345.4|9335.4|9344.5|9334.5|10
1633662310000|2021-10-08 03:05:10|9344.9|9334.9|9343.4|9333.4|9344.9|9334.9|9343.4|9333.4|6
1633662320000|2021-10-08 03:05:20|9343|9333|9343.5|9333.5|9344|9334|9342|9332|13
1633662330000|2021-10-08 03:05:30|9343.3|9333.3|9342.4|9332.4|9343.3|9333.3|9342.4|9332.4|4
1633662340000|2021-10-08 03:05:40|9341.8|9331.8|9339.1|9329.1|9341.8|9331.8|9338.9|9328.9|7
1633662350000|2021-10-08 03:05:50|9338.9|9328.9|9338.8|9328.8|9339.3|9329.3|9338.6|9328.6|6
1633662360000|2021-10-08 03:06:00|9338.9|9328.9|9338.8|9328.8|9339|9329|9338.6|9328.6|6
1633662370000|2021-10-08 03:06:10|9338.9|9328.9|9339.8|9329.8|9339.8|9329.8|9338.6|9328.6|5
1633662380000|2021-10-08 03:06:20|9340.3|9330.3|9341.5|9331.5|9341.5|9331.5|9340.3|9330.3|2
1633662400000|2021-10-08 03:06:40|9341|9331|9340.6|9330.6|9341|9331|9340.6|9330.6|2
1633662420000|2021-10-08 03:07:00|9341|9331|9340.6|9330.6|9341|9331|9340.6|9330.6|2
1633662440000|2021-10-08 03:07:20|9341.4|9331.4|9340.6|9330.6|9341.4|9331.4|9340.6|9330.6|3
1633662450000|2021-10-08 03:07:30|9340.4|9330.4|9338.6|9328.6|9340.4|9330.4|9337.6|9327.6|7
1633662460000|2021-10-08 03:07:40|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|1
1633662470000|2021-10-08 03:07:50|9339.9|9329.9|9341.5|9331.5|9342|9332|9339.9|9329.9|4
1633662480000|2021-10-08 03:08:00|9342|9332|9342|9332|9342.3|9332.3|9342|9332|3
1633662500000|2021-10-08 03:08:20|9341.5|9331.5|9341.3|9331.3|9341.5|9331.5|9341.3|9331.3|2
1633662510000|2021-10-08 03:08:30|9341.5|9331.5|9342|9332|9342|9332|9341.5|9331.5|2
1633662520000|2021-10-08 03:08:40|9341.8|9331.8|9341.6|9331.6|9341.8|9331.8|9341.3|9331.3|3
1633662530000|2021-10-08 03:08:50|9341.3|9331.3|9341|9331|9341.3|9331.3|9341|9331|4
1633662540000|2021-10-08 03:09:00|9339.9|9329.9|9339.3|9329.3|9339.9|9329.9|9339.3|9329.3|2
1633662550000|2021-10-08 03:09:10|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|1
1633662560000|2021-10-08 03:09:20|9338.5|9328.5|9339.3|9329.3|9339.3|9329.3|9338.3|9328.3|3
1633662570000|2021-10-08 03:09:30|9339.4|9329.4|9341.6|9331.6|9341.6|9331.6|9339.4|9329.4|5
1633662580000|2021-10-08 03:09:40|9341.3|9331.3|9341.6|9331.6|9341.6|9331.6|9341.3|9331.3|2
1633662600000|2021-10-08 03:10:00|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|1
1633662630000|2021-10-08 03:10:30|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|1
1633662640000|2021-10-08 03:10:40|9344.8|9334.8|9342|9332|9344.8|9334.8|9341.9|9331.9|7
1633662650000|2021-10-08 03:10:50|9342.3|9332.3|9342.5|9332.5|9342.5|9332.5|9342.3|9332.3|2
1633662660000|2021-10-08 03:11:00|9343.3|9333.3|9343.3|9333.3|9343.5|9333.5|9342.8|9332.8|4
1633662670000|2021-10-08 03:11:10|9342.8|9332.8|9342.8|9332.8|9342.8|9332.8|9342.8|9332.8|1
1633662680000|2021-10-08 03:11:20|9342.9|9332.9|9339.8|9329.8|9342.9|9332.9|9339.5|9329.5|5
1633662690000|2021-10-08 03:11:30|9339.1|9329.1|9338|9328|9339.1|9329.1|9338|9328|5
1633662700000|2021-10-08 03:11:40|9338.9|9328.9|9338.6|9328.6|9339.3|9329.3|9338.6|9328.6|3
1633662710000|2021-10-08 03:11:50|9339.3|9329.3|9338.8|9328.8|9339.3|9329.3|9338.8|9328.8|2
1633662720000|2021-10-08 03:12:00|9338.5|9328.5|9337.5|9327.5|9338.8|9328.8|9337.5|9327.5|7
1633662740000|2021-10-08 03:12:20|9337|9327|9336.8|9326.8|9337.6|9327.6|9336.8|9326.8|4
1633662760000|2021-10-08 03:12:40|9336.4|9326.4|9336|9326|9336.4|9326.4|9336|9326|2
1633662770000|2021-10-08 03:12:50|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|1
1633662780000|2021-10-08 03:13:00|9335.9|9325.9|9337.4|9327.4|9337.8|9327.8|9335.9|9325.9|7
1633662790000|2021-10-08 03:13:10|9337.8|9327.8|9337.3|9327.3|9337.8|9327.8|9337.3|9327.3|3
1633662800000|2021-10-08 03:13:20|9337.4|9327.4|9336.5|9326.5|9337.5|9327.5|9336.3|9326.3|7
1633662810000|2021-10-08 03:13:30|9337.1|9327.1|9337.1|9327.1|9337.3|9327.3|9336.8|9326.8|5
1633662820000|2021-10-08 03:13:40|9336.1|9326.1|9337.1|9327.1|9337.5|9327.5|9336.1|9326.1|6
1633662830000|2021-10-08 03:13:50|9336.5|9326.5|9336.3|9326.3|9336.5|9326.5|9336|9326|4
1633662840000|2021-10-08 03:14:00|9335.8|9325.8|9335.6|9325.6|9336.3|9326.3|9335.6|9325.6|3
1633662850000|2021-10-08 03:14:10|9336.3|9326.3|9336.5|9326.5|9337.4|9327.4|9335.8|9325.8|12
1633662860000|2021-10-08 03:14:20|9337.1|9327.1|9337.4|9327.4|9337.5|9327.5|9336.9|9326.9|5
1633662870000|2021-10-08 03:14:30|9338|9328|9338.1|9328.1|9338.1|9328.1|9336.4|9326.4|12
1633662880000|2021-10-08 03:14:40|9337.8|9327.8|9339.3|9329.3|9339.3|9329.3|9337.3|9327.3|9
1633662890000|2021-10-08 03:14:50|9339|9329|9337.5|9327.5|9339.3|9329.3|9337.5|9327.5|11
1633662900000|2021-10-08 03:15:00|9337.4|9327.4|9337.5|9327.5|9337.8|9327.8|9337.1|9327.1|8
1633662910000|2021-10-08 03:15:10|9337.8|9327.8|9337.8|9327.8|9338.5|9328.5|9337.8|9327.8|4
1633662920000|2021-10-08 03:15:20|9337.5|9327.5|9338|9328|9338.3|9328.3|9337.5|9327.5|3
1633662930000|2021-10-08 03:15:30|9337.5|9327.5|9338.3|9328.3|9338.3|9328.3|9337.5|9327.5|7
1633662940000|2021-10-08 03:15:40|9338.5|9328.5|9338.5|9328.5|9338.8|9328.8|9338|9328|7
1633662960000|2021-10-08 03:16:00|9338.3|9328.3|9338.5|9328.5|9338.5|9328.5|9338.3|9328.3|2
1633662970000|2021-10-08 03:16:10|9338.3|9328.3|9337.8|9327.8|9338.3|9328.3|9337.5|9327.5|7
1633662980000|2021-10-08 03:16:20|9338|9328|9336.9|9326.9|9338.3|9328.3|9336.9|9326.9|9
1633662990000|2021-10-08 03:16:30|9336.6|9326.6|9336.9|9326.9|9337.4|9327.4|9336.6|9326.6|6
1633663000000|2021-10-08 03:16:40|9336.6|9326.6|9337.3|9327.3|9337.3|9327.3|9336.1|9326.1|7
1633663010000|2021-10-08 03:16:50|9336.9|9326.9|9336.5|9326.5|9337.3|9327.3|9336.3|9326.3|13
1633663030000|2021-10-08 03:17:10|9336.9|9326.9|9337|9327|9337.3|9327.3|9336.8|9326.8|4
1633663040000|2021-10-08 03:17:20|9336|9326|9332.1|9322.1|9336|9326|9332.1|9322.1|7
1633663050000|2021-10-08 03:17:30|9332.4|9322.4|9332.3|9322.3|9332.4|9322.4|9332.1|9322.1|5
1633663060000|2021-10-08 03:17:40|9332.4|9322.4|9332.3|9322.3|9332.4|9322.4|9332.3|9322.3|2
1633663070000|2021-10-08 03:17:50|9332.5|9322.5|9332.6|9322.6|9332.9|9322.9|9332.3|9322.3|6
1633663080000|2021-10-08 03:18:00|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|9332.6|9322.6|13
1633663090000|2021-10-08 03:18:10|9332.6|9322.6|9332.9|9322.9|9332.9|9322.9|9332.6|9322.6|4
1633663110000|2021-10-08 03:18:30|9333|9323|9332.9|9322.9|9333|9323|9332.9|9322.9|6
1633663120000|2021-10-08 03:18:40|9332.6|9322.6|9333.3|9323.3|9333.3|9323.3|9332.6|9322.6|8
1633663150000|2021-10-08 03:19:10|9333|9323|9333.3|9323.3|9333.3|9323.3|9333|9323|4
1633663160000|2021-10-08 03:19:20|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|1
1633663170000|2021-10-08 03:19:30|9333.3|9323.3|9333|9323|9333.3|9323.3|9333|9323|2
1633663180000|2021-10-08 03:19:40|9332.1|9322.1|9332.1|9322.1|9332.1|9322.1|9332.1|9322.1|1
1633663190000|2021-10-08 03:19:50|9332|9322|9332.3|9322.3|9332.3|9322.3|9332|9322|6
1633663200000|2021-10-08 03:20:00|9333.3|9323.3|9333.8|9323.8|9333.8|9323.8|9333.3|9323.3|3
1633663210000|2021-10-08 03:20:10|9334.6|9324.6|9335|9325|9335.8|9325.8|9334.6|9324.6|7
1633663220000|2021-10-08 03:20:20|9334.9|9324.9|9332.6|9322.6|9334.9|9324.9|9332.6|9322.6|4
1633663240000|2021-10-08 03:20:40|9333.4|9323.4|9335.8|9325.8|9335.9|9325.9|9333.4|9323.4|8
1633663250000|2021-10-08 03:20:50|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|1
1633663270000|2021-10-08 03:21:10|9336.1|9326.1|9335.5|9325.5|9336.1|9326.1|9335.5|9325.5|3
1633663290000|2021-10-08 03:21:30|9335.3|9325.3|9335.3|9325.3|9335.5|9325.5|9334.9|9324.9|7
1633663300000|2021-10-08 03:21:40|9335.5|9325.5|9335.3|9325.3|9335.5|9325.5|9335.3|9325.3|2
1633663310000|2021-10-08 03:21:50|9334.9|9324.9|9334.1|9324.1|9334.9|9324.9|9333.9|9323.9|5
1633663320000|2021-10-08 03:22:00|9333.9|9323.9|9334.8|9324.8|9334.8|9324.8|9333.9|9323.9|8
1633663330000|2021-10-08 03:22:10|9334.5|9324.5|9333.8|9323.8|9334.5|9324.5|9333.8|9323.8|10
1633663340000|2021-10-08 03:22:20|9333.9|9323.9|9334.3|9324.3|9334.5|9324.5|9333.9|9323.9|3
1633663350000|2021-10-08 03:22:30|9334.5|9324.5|9334.5|9324.5|9334.5|9324.5|9334.3|9324.3|3
1633663360000|2021-10-08 03:22:40|9334.8|9324.8|9336|9326|9336|9326|9334.5|9324.5|4
1633663370000|2021-10-08 03:22:50|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|1
1633663380000|2021-10-08 03:23:00|9336|9326|9336|9326|9336|9326|9336|9326|1
1633663400000|2021-10-08 03:23:20|9335.5|9325.5|9336|9326|9336.8|9326.8|9335.5|9325.5|7
1633663410000|2021-10-08 03:23:30|9335.8|9325.8|9335.3|9325.3|9335.8|9325.8|9335.3|9325.3|3
1633663440000|2021-10-08 03:24:00|9335|9325|9334|9324|9335|9325|9333.5|9323.5|8
1633663450000|2021-10-08 03:24:10|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|1
1633663460000|2021-10-08 03:24:20|9333.5|9323.5|9334.1|9324.1|9334.1|9324.1|9333|9323|6
1633663470000|2021-10-08 03:24:30|9334|9324|9334|9324|9334.1|9324.1|9334|9324|3
1633663480000|2021-10-08 03:24:40|9334.1|9324.1|9333.8|9323.8|9334.1|9324.1|9333.8|9323.8|2
1633663490000|2021-10-08 03:24:50|9333.5|9323.5|9333.8|9323.8|9334|9324|9333.5|9323.5|3
1633663500000|2021-10-08 03:25:00|9333.5|9323.5|9332.3|9322.3|9333.5|9323.5|9332|9322|4
1633663510000|2021-10-08 03:25:10|9332.5|9322.5|9331.5|9321.5|9332.5|9322.5|9331.5|9321.5|4
1633663520000|2021-10-08 03:25:20|9332.4|9322.4|9328.8|9318.8|9332.4|9322.4|9328.5|9318.5|9
1633663530000|2021-10-08 03:25:30|9328.3|9318.3|9328.6|9318.6|9328.6|9318.6|9327.5|9317.5|5
1633663540000|2021-10-08 03:25:40|9329|9319|9329|9319|9329|9319|9328.5|9318.5|6
1633663550000|2021-10-08 03:25:50|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|1
1633663560000|2021-10-08 03:26:00|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|1
1633663580000|2021-10-08 03:26:20|9329.5|9319.5|9330.5|9320.5|9330.5|9320.5|9329.3|9319.3|5
1633663590000|2021-10-08 03:26:30|9330.9|9320.9|9330.8|9320.8|9330.9|9320.9|9330.5|9320.5|3
1633663600000|2021-10-08 03:26:40|9331.1|9321.1|9330.3|9320.3|9331.1|9321.1|9329.6|9319.6|6
1633663610000|2021-10-08 03:26:50|9330|9320|9328.9|9318.9|9330|9320|9328.9|9318.9|4
1633663620000|2021-10-08 03:27:00|9328.8|9318.8|9327.9|9317.9|9328.8|9318.8|9327.5|9317.5|11
1633663630000|2021-10-08 03:27:10|9329.3|9319.3|9328|9318|9329.3|9319.3|9327.1|9317.1|6
1633663640000|2021-10-08 03:27:20|9328.6|9318.6|9328.3|9318.3|9330.5|9320.5|9328.3|9318.3|8
1633663650000|2021-10-08 03:27:30|9328.5|9318.5|9328.1|9318.1|9328.5|9318.5|9327.5|9317.5|6
1633663660000|2021-10-08 03:27:40|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|1
1633663670000|2021-10-08 03:27:50|9328.1|9318.1|9328.6|9318.6|9328.8|9318.8|9328.1|9318.1|4
1633663680000|2021-10-08 03:28:00|9328.9|9318.9|9328|9318|9330|9320|9328|9318|8
1633663690000|2021-10-08 03:28:10|9327.8|9317.8|9328|9318|9328|9318|9327.8|9317.8|4
1633663700000|2021-10-08 03:28:20|9327.8|9317.8|9327.5|9317.5|9328|9318|9327.5|9317.5|7
1633663710000|2021-10-08 03:28:30|9327.8|9317.8|9328|9318|9328|9318|9327.8|9317.8|2
1633663720000|2021-10-08 03:28:40|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|1
1633663730000|2021-10-08 03:28:50|9327.6|9317.6|9327.6|9317.6|9327.8|9317.8|9327.6|9317.6|3
1633663740000|2021-10-08 03:29:00|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|9327.6|9317.6|3
1633663750000|2021-10-08 03:29:10|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|1
1633663760000|2021-10-08 03:29:20|9327.4|9317.4|9327.6|9317.6|9327.9|9317.9|9327.4|9317.4|6
1633663770000|2021-10-08 03:29:30|9327.3|9317.3|9328.3|9318.3|9328.3|9318.3|9327.3|9317.3|3
1633663840000|2021-10-08 03:30:40|9327.5|9317.5|9322.5|9312.5|9327.5|9317.5|9322.5|9312.5|11
1633663850000|2021-10-08 03:30:50|9322.8|9312.8|9322.8|9312.8|9322.8|9312.8|9322.8|9312.8|1
1633663860000|2021-10-08 03:31:00|9322.1|9312.1|9322.5|9312.5|9322.9|9312.9|9322.1|9312.1|5
1633663870000|2021-10-08 03:31:10|9322.8|9312.8|9322|9312|9322.8|9312.8|9322|9312|4
1633663880000|2021-10-08 03:31:20|9321.8|9311.8|9319|9309|9322.3|9312.3|9319|9309|9
1633663890000|2021-10-08 03:31:30|9318.5|9308.5|9317.8|9307.8|9318.5|9308.5|9317.8|9307.8|3
1633663910000|2021-10-08 03:31:50|9318.1|9308.1|9318.1|9308.1|9318.1|9308.1|9317.9|9307.9|3
1633663920000|2021-10-08 03:32:00|9317.9|9307.9|9317.9|9307.9|9318.1|9308.1|9317.9|9307.9|3
1633663930000|2021-10-08 03:32:10|9318|9308|9318.9|9308.9|9318.9|9308.9|9318|9308|3
1633663950000|2021-10-08 03:32:30|9318.5|9308.5|9319.3|9309.3|9319.3|9309.3|9318.5|9308.5|4
1633663970000|2021-10-08 03:32:50|9319.8|9309.8|9319.5|9309.5|9319.8|9309.8|9319.5|9309.5|2
1633663980000|2021-10-08 03:33:00|9319.8|9309.8|9321|9311|9321|9311|9319.8|9309.8|4
1633663990000|2021-10-08 03:33:10|9320.3|9310.3|9317.9|9307.9|9320.3|9310.3|9317.9|9307.9|2
1633664020000|2021-10-08 03:33:40|9318.3|9308.3|9319|9309|9319|9309|9318.3|9308.3|2
1633664100000|2021-10-08 03:35:00|9319.1|9309.1|9319.1|9309.1|9319.1|9309.1|9319.1|9309.1|1
1633664120000|2021-10-08 03:35:20|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|9318.8|9308.8|3
1633664140000|2021-10-08 03:35:40|9318.6|9308.6|9318.5|9308.5|9318.6|9308.6|9318.5|9308.5|4
1633664160000|2021-10-08 03:36:00|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|1
1633664200000|2021-10-08 03:36:40|9319|9309|9319.5|9309.5|9319.5|9309.5|9319|9309|2
1633664210000|2021-10-08 03:36:50|9320|9310|9320.3|9310.3|9320.3|9310.3|9320|9310|2
1633664220000|2021-10-08 03:37:00|9319.9|9309.9|9319.3|9309.3|9319.9|9309.9|9319.3|9309.3|2
1633664240000|2021-10-08 03:37:20|9319.6|9309.6|9319.6|9309.6|9319.6|9309.6|9319.6|9309.6|1
1633664250000|2021-10-08 03:37:30|9320|9310|9320.5|9310.5|9320.5|9310.5|9320|9310|2
1633664280000|2021-10-08 03:38:00|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1633664290000|2021-10-08 03:38:10|9320.1|9310.1|9320.4|9310.4|9320.4|9310.4|9320.1|9310.1|2
1633664310000|2021-10-08 03:38:30|9320.8|9310.8|9320.5|9310.5|9321.3|9311.3|9320.5|9310.5|3
1633664320000|2021-10-08 03:38:40|9320.6|9310.6|9322|9312|9322|9312|9320.6|9310.6|5
1633664340000|2021-10-08 03:39:00|9321.8|9311.8|9322.3|9312.3|9322.3|9312.3|9321.8|9311.8|3
1633664360000|2021-10-08 03:39:20|9322|9312|9321.6|9311.6|9322|9312|9321.6|9311.6|2
1633664400000|2021-10-08 03:40:00|9321.4|9311.4|9321.4|9311.4|9321.4|9311.4|9321.4|9311.4|1
1633664410000|2021-10-08 03:40:10|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|1
1633664450000|2021-10-08 03:40:50|9321.4|9311.4|9320.9|9310.9|9321.4|9311.4|9320.4|9310.4|3
1633664460000|2021-10-08 03:41:00|9321.4|9311.4|9321.6|9311.6|9321.6|9311.6|9321.4|9311.4|2
1633664480000|2021-10-08 03:41:20|9321.3|9311.3|9320.8|9310.8|9321.3|9311.3|9320.8|9310.8|2
1633664490000|2021-10-08 03:41:30|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|1
1633664500000|2021-10-08 03:41:40|9315.9|9305.9|9315.8|9305.8|9315.9|9305.9|9315.3|9305.3|3
1633664510000|2021-10-08 03:41:50|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|1
1633664540000|2021-10-08 03:42:20|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|1
1633664550000|2021-10-08 03:42:30|9316.6|9306.6|9316.4|9306.4|9316.6|9306.6|9316.4|9306.4|2
1633664570000|2021-10-08 03:42:50|9317.3|9307.3|9316.8|9306.8|9317.3|9307.3|9316.8|9306.8|3
1633664580000|2021-10-08 03:43:00|9317.3|9307.3|9318|9308|9318.3|9308.3|9317.3|9307.3|3
1633664620000|2021-10-08 03:43:40|9318.3|9308.3|9318|9308|9318.3|9308.3|9318|9308|2
1633664630000|2021-10-08 03:43:50|9318.3|9308.3|9318.5|9308.5|9318.5|9308.5|9318.3|9308.3|2
1633664640000|2021-10-08 03:44:00|9318.8|9308.8|9319|9309|9319|9309|9318.8|9308.8|2
1633664650000|2021-10-08 03:44:10|9319.4|9309.4|9319.1|9309.1|9319.4|9309.4|9319.1|9309.1|4
1633664660000|2021-10-08 03:44:20|9319.4|9309.4|9319.1|9309.1|9319.4|9309.4|9319.1|9309.1|2
1633664670000|2021-10-08 03:44:30|9319.4|9309.4|9317.9|9307.9|9319.4|9309.4|9317.9|9307.9|2
1633664690000|2021-10-08 03:44:50|9318|9308|9317.5|9307.5|9318|9308|9317.5|9307.5|2
1633664700000|2021-10-08 03:45:00|9316.9|9306.9|9317.6|9307.6|9317.6|9307.6|9316.9|9306.9|2
1633664710000|2021-10-08 03:45:10|9317.4|9307.4|9316.3|9306.3|9317.4|9307.4|9316.3|9306.3|4
1633664720000|2021-10-08 03:45:20|9315.8|9305.8|9316|9306|9316|9306|9315.8|9305.8|2
1633664730000|2021-10-08 03:45:30|9315.5|9305.5|9315.8|9305.8|9315.8|9305.8|9315.5|9305.5|2
1633664740000|2021-10-08 03:45:40|9316.1|9306.1|9316.4|9306.4|9316.4|9306.4|9316.1|9306.1|2
1633664760000|2021-10-08 03:46:00|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|1
1633664770000|2021-10-08 03:46:10|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|1
1633664810000|2021-10-08 03:46:50|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1633664840000|2021-10-08 03:47:20|9317.5|9307.5|9317.3|9307.3|9317.5|9307.5|9317.3|9307.3|2
1633664850000|2021-10-08 03:47:30|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9317.3|9307.3|3
1633664870000|2021-10-08 03:47:50|9317.4|9307.4|9317.4|9307.4|9317.4|9307.4|9317.4|9307.4|1
1633664880000|2021-10-08 03:48:00|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|1
1633664890000|2021-10-08 03:48:10|9317.3|9307.3|9317.3|9307.3|9317.5|9307.5|9317.3|9307.3|3
1633664900000|2021-10-08 03:48:20|9317.8|9307.8|9316.9|9306.9|9317.8|9307.8|9316.9|9306.9|3
1633664970000|2021-10-08 03:49:30|9317.5|9307.5|9318.4|9308.4|9318.4|9308.4|9317.5|9307.5|4
1633665000000|2021-10-08 03:50:00|9317.1|9307.1|9318|9308|9318|9308|9317.1|9307.1|2
1633665030000|2021-10-08 03:50:30|9318.3|9308.3|9318|9308|9318.3|9308.3|9318|9308|6
1633665060000|2021-10-08 03:51:00|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|1
1633665080000|2021-10-08 03:51:20|9317.6|9307.6|9317.6|9307.6|9317.6|9307.6|9317.6|9307.6|1
1633665140000|2021-10-08 03:52:20|9317.4|9307.4|9317.4|9307.4|9317.4|9307.4|9317.4|9307.4|1
1633665150000|2021-10-08 03:52:30|9317|9307|9315.4|9305.4|9317|9307|9315.4|9305.4|3
1633665210000|2021-10-08 03:53:30|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|1
1633665230000|2021-10-08 03:53:50|9313.8|9303.8|9312.5|9302.5|9313.8|9303.8|9312.5|9302.5|5
1633665250000|2021-10-08 03:54:10|9312|9302|9312.1|9302.1|9312.8|9302.8|9312|9302|4
1633665290000|2021-10-08 03:54:50|9312|9302|9312|9302|9312|9302|9312|9302|1
1633665300000|2021-10-08 03:55:00|9311.8|9301.8|9308.9|9298.9|9311.8|9301.8|9308.3|9298.3|8
1633665310000|2021-10-08 03:55:10|9308.6|9298.6|9308.4|9298.4|9308.6|9298.6|9308.4|9298.4|2
1633665320000|2021-10-08 03:55:20|9309|9299|9309|9299|9309|9299|9309|9299|1
1633665330000|2021-10-08 03:55:30|9309.6|9299.6|9309.6|9299.6|9309.6|9299.6|9309.6|9299.6|1
1633665360000|2021-10-08 03:56:00|9309.5|9299.5|9309.3|9299.3|9309.5|9299.5|9308.4|9298.4|5
1633665370000|2021-10-08 03:56:10|9308.8|9298.8|9308.8|9298.8|9308.8|9298.8|9308.8|9298.8|1
1633665400000|2021-10-08 03:56:40|9308.5|9298.5|9309.1|9299.1|9309.1|9299.1|9308.5|9298.5|3
1633665420000|2021-10-08 03:57:00|9310.6|9300.6|9312.6|9302.6|9312.6|9302.6|9310.6|9300.6|3
1633665440000|2021-10-08 03:57:20|9312.4|9302.4|9311.9|9301.9|9312.4|9302.4|9311.9|9301.9|2
1633665480000|2021-10-08 03:58:00|9311.6|9301.6|9311.6|9301.6|9311.8|9301.8|9311.6|9301.6|3
1633665490000|2021-10-08 03:58:10|9311.8|9301.8|9311.6|9301.6|9311.9|9301.9|9311.6|9301.6|4
1633665500000|2021-10-08 03:58:20|9311.4|9301.4|9311.1|9301.1|9311.5|9301.5|9311.1|9301.1|4
1633665540000|2021-10-08 03:59:00|9311.6|9301.6|9311.6|9301.6|9311.6|9301.6|9311.6|9301.6|1
1633665550000|2021-10-08 03:59:10|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|1
1633665570000|2021-10-08 03:59:30|9311.9|9301.9|9312|9302|9312|9302|9311.6|9301.6|3
1633665580000|2021-10-08 03:59:40|9311.8|9301.8|9311|9301|9311.8|9301.8|9310.8|9300.8|7
1633665590000|2021-10-08 03:59:50|9310.8|9300.8|9310.8|9300.8|9310.8|9300.8|9310.8|9300.8|1
1633665600000|2021-10-08 04:00:00|9311|9301|9311|9301|9311|9301|9311|9301|1
1633665610000|2021-10-08 04:00:10|9310.8|9300.8|9311.6|9301.6|9311.6|9301.6|9310.8|9300.8|10
1633665630000|2021-10-08 04:00:30|9311.9|9301.9|9313|9303|9313|9303|9311.9|9301.9|3
1633665640000|2021-10-08 04:00:40|9313.5|9303.5|9312.6|9302.6|9313.5|9303.5|9312.6|9302.6|4
1633665650000|2021-10-08 04:00:50|9313|9303|9313|9303|9313|9303|9313|9303|1
1633665660000|2021-10-08 04:01:00|9313.3|9303.3|9313.5|9303.5|9313.5|9303.5|9313|9303|4
1633665740000|2021-10-08 04:02:20|9313.4|9303.4|9313.4|9303.4|9313.4|9303.4|9313.4|9303.4|1
1633665760000|2021-10-08 04:02:40|9313.1|9303.1|9313.1|9303.1|9313.1|9303.1|9313.1|9303.1|1
1633665780000|2021-10-08 04:03:00|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|9313.1|9303.1|5
1633665790000|2021-10-08 04:03:10|9313.5|9303.5|9314|9304|9314.3|9304.3|9313.5|9303.5|4
1633665830000|2021-10-08 04:03:50|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|1
1633665840000|2021-10-08 04:04:00|9314|9304|9314.8|9304.8|9314.8|9304.8|9314|9304|3
1633665860000|2021-10-08 04:04:20|9314.9|9304.9|9315.9|9305.9|9315.9|9305.9|9314.9|9304.9|2
1633665900000|2021-10-08 04:05:00|9315.3|9305.3|9314.3|9304.3|9315.3|9305.3|9314.3|9304.3|2
1633665920000|2021-10-08 04:05:20|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|1
1633665930000|2021-10-08 04:05:30|9314.8|9304.8|9314|9304|9314.8|9304.8|9314|9304|4
1633665940000|2021-10-08 04:05:40|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|1
1633665950000|2021-10-08 04:05:50|9314|9304|9313.8|9303.8|9314.3|9304.3|9313.8|9303.8|8
1633665960000|2021-10-08 04:06:00|9314|9304|9314.3|9304.3|9314.3|9304.3|9314|9304|2
1633665980000|2021-10-08 04:06:20|9314.4|9304.4|9315.5|9305.5|9315.5|9305.5|9314.4|9304.4|4
1633666010000|2021-10-08 04:06:50|9315.3|9305.3|9315.5|9305.5|9315.5|9305.5|9315.3|9305.3|2
1633666020000|2021-10-08 04:07:00|9315.9|9305.9|9316.3|9306.3|9316.3|9306.3|9315.9|9305.9|2
1633666030000|2021-10-08 04:07:10|9316.6|9306.6|9316.6|9306.6|9316.6|9306.6|9316.6|9306.6|1
1633666080000|2021-10-08 04:08:00|9317|9307|9316.8|9306.8|9317|9307|9316.8|9306.8|4
1633666100000|2021-10-08 04:08:20|9317|9307|9316.9|9306.9|9317|9307|9316.8|9306.8|4
1633666110000|2021-10-08 04:08:30|9316.8|9306.8|9316.8|9306.8|9316.9|9306.9|9316.8|9306.8|3
1633666190000|2021-10-08 04:09:50|9317|9307|9317.5|9307.5|9317.5|9307.5|9317|9307|4
1633666200000|2021-10-08 04:10:00|9318|9308|9317.5|9307.5|9318|9308|9317.5|9307.5|2
1633666250000|2021-10-08 04:10:50|9316.3|9306.3|9315.8|9305.8|9316.3|9306.3|9315.8|9305.8|2
1633666260000|2021-10-08 04:11:00|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|1
1633666290000|2021-10-08 04:11:30|9315|9305|9315|9305|9315|9305|9315|9305|1
1633666320000|2021-10-08 04:12:00|9315.3|9305.3|9316.8|9306.8|9316.8|9306.8|9315.3|9305.3|2
1633666330000|2021-10-08 04:12:10|9316.5|9306.5|9316.8|9306.8|9316.8|9306.8|9316.5|9306.5|4
1633666340000|2021-10-08 04:12:20|9316.5|9306.5|9316.5|9306.5|9316.8|9306.8|9316.5|9306.5|11
1633666350000|2021-10-08 04:12:30|9316.8|9306.8|9316.5|9306.5|9316.8|9306.8|9316.5|9306.5|8
1633666360000|2021-10-08 04:12:40|9316.8|9306.8|9316.5|9306.5|9316.8|9306.8|9316.3|9306.3|10
1633666380000|2021-10-08 04:13:00|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|1
1633666390000|2021-10-08 04:13:10|9316.5|9306.5|9315.5|9305.5|9316.5|9306.5|9315.5|9305.5|2
1633666440000|2021-10-08 04:14:00|9316.3|9306.3|9315|9305|9316.3|9306.3|9315|9305|2
1633666450000|2021-10-08 04:14:10|9315.3|9305.3|9316.3|9306.3|9316.3|9306.3|9315.3|9305.3|2
1633666460000|2021-10-08 04:14:20|9316|9306|9316.3|9306.3|9316.3|9306.3|9316|9306|4
1633666470000|2021-10-08 04:14:30|9316.5|9306.5|9316.9|9306.9|9316.9|9306.9|9316.5|9306.5|2
1633666480000|2021-10-08 04:14:40|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|1
1633666490000|2021-10-08 04:14:50|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|1
1633666500000|2021-10-08 04:15:00|9315.3|9305.3|9316.8|9306.8|9316.8|9306.8|9315.3|9305.3|3
1633666510000|2021-10-08 04:15:10|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|1
1633666520000|2021-10-08 04:15:20|9316.9|9306.9|9316.8|9306.8|9316.9|9306.9|9316.8|9306.8|2
1633666550000|2021-10-08 04:15:50|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|1
1633666560000|2021-10-08 04:16:00|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|1
1633666570000|2021-10-08 04:16:10|9316.9|9306.9|9315|9305|9316.9|9306.9|9315|9305|4
1633666600000|2021-10-08 04:16:40|9314.6|9304.6|9313.4|9303.4|9314.6|9304.6|9313.3|9303.3|6
1633666610000|2021-10-08 04:16:50|9313.3|9303.3|9313.5|9303.5|9313.6|9303.6|9313.3|9303.3|4
1633666620000|2021-10-08 04:17:00|9313.6|9303.6|9313.6|9303.6|9313.6|9303.6|9313.6|9303.6|1
1633666630000|2021-10-08 04:17:10|9314.9|9304.9|9314.8|9304.8|9314.9|9304.9|9314.8|9304.8|2
1633666680000|2021-10-08 04:18:00|9315.1|9305.1|9315.4|9305.4|9315.4|9305.4|9315.1|9305.1|2
1633666690000|2021-10-08 04:18:10|9315|9305|9314.5|9304.5|9315|9305|9314.5|9304.5|2
1633666740000|2021-10-08 04:19:00|9314.4|9304.4|9314.4|9304.4|9314.4|9304.4|9314.4|9304.4|1
1633666760000|2021-10-08 04:19:20|9315|9305|9315|9305|9315|9305|9315|9305|1
1633666790000|2021-10-08 04:19:50|9315.1|9305.1|9315.1|9305.1|9315.1|9305.1|9315.1|9305.1|1
1633666800000|2021-10-08 04:20:00|9314.9|9304.9|9315.5|9305.5|9315.5|9305.5|9314.9|9304.9|2
1633666820000|2021-10-08 04:20:20|9315.3|9305.3|9314.9|9304.9|9315.3|9305.3|9314.9|9304.9|2
1633666840000|2021-10-08 04:20:40|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|1
1633666850000|2021-10-08 04:20:50|9316|9306|9316|9306|9316|9306|9316|9306|1
1633666860000|2021-10-08 04:21:00|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|1
1633666870000|2021-10-08 04:21:10|9316.8|9306.8|9318.4|9308.4|9318.4|9308.4|9316.5|9306.5|3
1633666900000|2021-10-08 04:21:40|9319.1|9309.1|9321.5|9311.5|9321.5|9311.5|9319.1|9309.1|2
1633666910000|2021-10-08 04:21:50|9321.1|9311.1|9322.8|9312.8|9322.8|9312.8|9321.1|9311.1|8
1633666930000|2021-10-08 04:22:10|9323.1|9313.1|9323.1|9313.1|9323.1|9313.1|9322.9|9312.9|3
1633666940000|2021-10-08 04:22:20|9323.3|9313.3|9322.5|9312.5|9323.3|9313.3|9322.5|9312.5|2
1633666950000|2021-10-08 04:22:30|9323|9313|9323|9313|9323|9313|9323|9313|1
1633666980000|2021-10-08 04:23:00|9323.3|9313.3|9323|9313|9323.3|9313.3|9322.5|9312.5|3
1633666990000|2021-10-08 04:23:10|9323.3|9313.3|9323|9313|9323.3|9313.3|9322.5|9312.5|3
1633667000000|2021-10-08 04:23:20|9323.3|9313.3|9323|9313|9323.3|9313.3|9323|9313|2
1633667010000|2021-10-08 04:23:30|9322.5|9312.5|9323.4|9313.4|9323.4|9313.4|9322.5|9312.5|4
1633667020000|2021-10-08 04:23:40|9322.5|9312.5|9323|9313|9323|9313|9322.5|9312.5|2
1633667030000|2021-10-08 04:23:50|9324.1|9314.1|9324.8|9314.8|9324.8|9314.8|9324.1|9314.1|2
1633667080000|2021-10-08 04:24:40|9325|9315|9325|9315|9325|9315|9325|9315|1
1633667090000|2021-10-08 04:24:50|9325.3|9315.3|9327|9317|9327.1|9317.1|9325.3|9315.3|6
1633667100000|2021-10-08 04:25:00|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|1
1633667110000|2021-10-08 04:25:10|9327|9317|9326.8|9316.8|9327|9317|9326.8|9316.8|4
1633667120000|2021-10-08 04:25:20|9326.4|9316.4|9326.5|9316.5|9326.5|9316.5|9326.4|9316.4|2
1633667140000|2021-10-08 04:25:40|9326.4|9316.4|9326.4|9316.4|9326.4|9316.4|9326.4|9316.4|1
1633667160000|2021-10-08 04:26:00|9326.6|9316.6|9327.6|9317.6|9327.6|9317.6|9326.6|9316.6|3
1633667170000|2021-10-08 04:26:10|9326.5|9316.5|9323.8|9313.8|9326.5|9316.5|9323.8|9313.8|5
1633667180000|2021-10-08 04:26:20|9323.9|9313.9|9323.9|9313.9|9323.9|9313.9|9323.8|9313.8|3
1633667190000|2021-10-08 04:26:30|9323.8|9313.8|9323.8|9313.8|9323.8|9313.8|9323.8|9313.8|1
1633667220000|2021-10-08 04:27:00|9323.5|9313.5|9323.5|9313.5|9323.8|9313.8|9323.5|9313.5|3
1633667230000|2021-10-08 04:27:10|9323.8|9313.8|9323.8|9313.8|9323.8|9313.8|9323.5|9313.5|7
1633667240000|2021-10-08 04:27:20|9323.5|9313.5|9323.8|9313.8|9323.8|9313.8|9323.5|9313.5|2
1633667250000|2021-10-08 04:27:30|9324.1|9314.1|9324.8|9314.8|9324.8|9314.8|9324.1|9314.1|2
1633667260000|2021-10-08 04:27:40|9325.3|9315.3|9325.3|9315.3|9325.3|9315.3|9325.3|9315.3|1
1633667280000|2021-10-08 04:28:00|9325.1|9315.1|9325.3|9315.3|9325.3|9315.3|9325|9315|3
1633667300000|2021-10-08 04:28:20|9325.4|9315.4|9325.4|9315.4|9325.4|9315.4|9325.4|9315.4|1
1633667330000|2021-10-08 04:28:50|9324.6|9314.6|9324.6|9314.6|9324.6|9314.6|9324.6|9314.6|1
1633667340000|2021-10-08 04:29:00|9325.4|9315.4|9324.3|9314.3|9325.4|9315.4|9324.3|9314.3|2
1633667370000|2021-10-08 04:29:30|9325.1|9315.1|9325.5|9315.5|9325.5|9315.5|9325.1|9315.1|4
1633667380000|2021-10-08 04:29:40|9324.3|9314.3|9323.6|9313.6|9324.3|9314.3|9323.6|9313.6|2
1633667390000|2021-10-08 04:29:50|9323.5|9313.5|9323.1|9313.1|9323.5|9313.5|9323.1|9313.1|2
1633667410000|2021-10-08 04:30:10|9322.6|9312.6|9322.4|9312.4|9322.6|9312.6|9322.1|9312.1|6
1633667430000|2021-10-08 04:30:30|9323|9313|9325.3|9315.3|9325.3|9315.3|9323|9313|2
1633667440000|2021-10-08 04:30:40|9325.5|9315.5|9325.3|9315.3|9325.5|9315.5|9325.3|9315.3|4
1633667470000|2021-10-08 04:31:10|9325.5|9315.5|9325.5|9315.5|9325.5|9315.5|9325.5|9315.5|1
1633667480000|2021-10-08 04:31:20|9325.3|9315.3|9325.3|9315.3|9325.5|9315.5|9325|9315|5
1633667500000|2021-10-08 04:31:40|9325.5|9315.5|9325.5|9315.5|9325.5|9315.5|9325.3|9315.3|3
1633667510000|2021-10-08 04:31:50|9325.3|9315.3|9325.3|9315.3|9325.3|9315.3|9325.3|9315.3|1
1633667520000|2021-10-08 04:32:00|9325.5|9315.5|9326.6|9316.6|9326.6|9316.6|9325.3|9315.3|9
1633667530000|2021-10-08 04:32:10|9326.4|9316.4|9325.3|9315.3|9326.6|9316.6|9325.3|9315.3|6
1633667540000|2021-10-08 04:32:20|9325.5|9315.5|9325.3|9315.3|9326|9316|9325.3|9315.3|3
1633667580000|2021-10-08 04:33:00|9326.1|9316.1|9325.3|9315.3|9326.1|9316.1|9325.3|9315.3|2
1633667640000|2021-10-08 04:34:00|9325.6|9315.6|9326|9316|9326.4|9316.4|9325.6|9315.6|5
1633667660000|2021-10-08 04:34:20|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|1
1633667670000|2021-10-08 04:34:30|9326|9316|9325.8|9315.8|9326|9316|9325.8|9315.8|2
1633667680000|2021-10-08 04:34:40|9325.5|9315.5|9325.5|9315.5|9325.5|9315.5|9325.5|9315.5|1
1633667700000|2021-10-08 04:35:00|9325.3|9315.3|9325.1|9315.1|9325.3|9315.3|9325.1|9315.1|2
1633667760000|2021-10-08 04:36:00|9325|9315|9325|9315|9325|9315|9324.1|9314.1|3
1633667870000|2021-10-08 04:37:50|9324.9|9314.9|9324.9|9314.9|9324.9|9314.9|9324.9|9314.9|1
1633667900000|2021-10-08 04:38:20|9323.5|9313.5|9322|9312|9323.5|9313.5|9322|9312|2
1633667920000|2021-10-08 04:38:40|9320.9|9310.9|9319|9309|9320.9|9310.9|9319|9309|2
1633667940000|2021-10-08 04:39:00|9318.5|9308.5|9318.3|9308.3|9318.5|9308.5|9318.3|9308.3|2
1633668010000|2021-10-08 04:40:10|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|1
1633668020000|2021-10-08 04:40:20|9317.3|9307.3|9317.5|9307.5|9317.5|9307.5|9317.3|9307.3|2
1633668030000|2021-10-08 04:40:30|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1633668040000|2021-10-08 04:40:40|9316.8|9306.8|9315.3|9305.3|9316.8|9306.8|9315.3|9305.3|3
1633668070000|2021-10-08 04:41:10|9314.9|9304.9|9314.6|9304.6|9314.9|9304.9|9314.6|9304.6|2
1633668080000|2021-10-08 04:41:20|9315|9305|9316|9306|9316|9306|9315|9305|2
1633668100000|2021-10-08 04:41:40|9316.4|9306.4|9316|9306|9316.4|9306.4|9316|9306|2
1633668160000|2021-10-08 04:42:40|9316.4|9306.4|9316|9306|9316.4|9306.4|9316|9306|2
1633668180000|2021-10-08 04:43:00|9316.4|9306.4|9316|9306|9316.4|9306.4|9316|9306|2
1633668190000|2021-10-08 04:43:10|9316.4|9306.4|9317|9307|9317|9307|9316.4|9306.4|2
1633668300000|2021-10-08 04:45:00|9317.3|9307.3|9318.9|9308.9|9318.9|9308.9|9317.3|9307.3|5
1633668310000|2021-10-08 04:45:10|9319.4|9309.4|9319.3|9309.3|9319.5|9309.5|9319.3|9309.3|3
1633668340000|2021-10-08 04:45:40|9319|9309|9319.3|9309.3|9319.5|9309.5|9319|9309|4
1633668360000|2021-10-08 04:46:00|9319.5|9309.5|9319.6|9309.6|9319.6|9309.6|9319.5|9309.5|2
1633668370000|2021-10-08 04:46:10|9320|9310|9320.3|9310.3|9320.3|9310.3|9320|9310|2
1633668380000|2021-10-08 04:46:20|9320.1|9310.1|9321.1|9311.1|9321.1|9311.1|9320.1|9310.1|5
1633668400000|2021-10-08 04:46:40|9320.8|9310.8|9320.6|9310.6|9320.8|9310.8|9320.6|9310.6|2
1633668420000|2021-10-08 04:47:00|9320.4|9310.4|9320.3|9310.3|9320.4|9310.4|9318.9|9308.9|4
1633668440000|2021-10-08 04:47:20|9320.4|9310.4|9320.4|9310.4|9320.4|9310.4|9320.4|9310.4|1
1633668450000|2021-10-08 04:47:30|9320.8|9310.8|9322|9312|9322|9312|9320.8|9310.8|6
1633668470000|2021-10-08 04:47:50|9322.1|9312.1|9322.5|9312.5|9322.5|9312.5|9322.1|9312.1|2
1633668500000|2021-10-08 04:48:20|9323|9313|9322.4|9312.4|9323|9313|9322.4|9312.4|2
1633668510000|2021-10-08 04:48:30|9322.6|9312.6|9322.6|9312.6|9322.9|9312.9|9322.6|9312.6|3
1633668520000|2021-10-08 04:48:40|9322.4|9312.4|9321.8|9311.8|9322.4|9312.4|9321.8|9311.8|3
1633668540000|2021-10-08 04:49:00|9321.5|9311.5|9320.9|9310.9|9321.5|9311.5|9320.6|9310.6|5
1633668580000|2021-10-08 04:49:40|9321|9311|9321.5|9311.5|9321.5|9311.5|9321|9311|2
1633668740000|2021-10-08 04:52:20|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|1
1633668750000|2021-10-08 04:52:30|9322|9312|9322.5|9312.5|9322.5|9312.5|9322|9312|2
1633668760000|2021-10-08 04:52:40|9322|9312|9321.4|9311.4|9322|9312|9321.4|9311.4|2
1633668770000|2021-10-08 04:52:50|9321.8|9311.8|9322|9312|9322|9312|9321.8|9311.8|2
1633668780000|2021-10-08 04:53:00|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|1
1633668830000|2021-10-08 04:53:50|9321.4|9311.4|9320.4|9310.4|9321.4|9311.4|9320.4|9310.4|2
1633668840000|2021-10-08 04:54:00|9320.6|9310.6|9320.4|9310.4|9320.6|9310.6|9320.4|9310.4|2
1633668850000|2021-10-08 04:54:10|9321.8|9311.8|9322.8|9312.8|9322.8|9312.8|9321.8|9311.8|2
1633668870000|2021-10-08 04:54:30|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|1
1633668890000|2021-10-08 04:54:50|9324|9314|9323.4|9313.4|9324|9314|9323.4|9313.4|2
1633668900000|2021-10-08 04:55:00|9323.5|9313.5|9323.5|9313.5|9323.8|9313.8|9323.5|9313.5|3
1633668920000|2021-10-08 04:55:20|9324.4|9314.4|9323.6|9313.6|9324.4|9314.4|9323.5|9313.5|5
1633668950000|2021-10-08 04:55:50|9323.5|9313.5|9324.8|9314.8|9325.3|9315.3|9323.5|9313.5|4
1633668960000|2021-10-08 04:56:00|9324.3|9314.3|9323.9|9313.9|9324.3|9314.3|9323.9|9313.9|3
1633668970000|2021-10-08 04:56:10|9323.4|9313.4|9323.4|9313.4|9323.4|9313.4|9323.4|9313.4|1
1633668980000|2021-10-08 04:56:20|9324.8|9314.8|9324.9|9314.9|9325.3|9315.3|9324.8|9314.8|3
1633668990000|2021-10-08 04:56:30|9325.1|9315.1|9325.1|9315.1|9325.1|9315.1|9325.1|9315.1|1
1633669000000|2021-10-08 04:56:40|9325|9315|9324.5|9314.5|9325|9315|9324.5|9314.5|2
1633669020000|2021-10-08 04:57:00|9324.1|9314.1|9324.4|9314.4|9324.4|9314.4|9323.1|9313.1|5
1633669030000|2021-10-08 04:57:10|9324.3|9314.3|9323|9313|9324.3|9314.3|9322.9|9312.9|6
1633669040000|2021-10-08 04:57:20|9322.6|9312.6|9322.4|9312.4|9322.6|9312.6|9322.4|9312.4|2
1633669060000|2021-10-08 04:57:40|9322.1|9312.1|9322.1|9312.1|9322.1|9312.1|9322.1|9312.1|1
1633669070000|2021-10-08 04:57:50|9321.8|9311.8|9321.5|9311.5|9321.8|9311.8|9321.5|9311.5|2
1633669080000|2021-10-08 04:58:00|9321.6|9311.6|9322.9|9312.9|9322.9|9312.9|9321.6|9311.6|3
1633669090000|2021-10-08 04:58:10|9322.4|9312.4|9322.4|9312.4|9322.9|9312.9|9322.4|9312.4|4
1633669110000|2021-10-08 04:58:30|9322|9312|9321.4|9311.4|9322|9312|9321.4|9311.4|3
1633669130000|2021-10-08 04:58:50|9321.6|9311.6|9322.3|9312.3|9322.3|9312.3|9321.6|9311.6|2
1633669140000|2021-10-08 04:59:00|9321.9|9311.9|9321.8|9311.8|9322.3|9312.3|9321.8|9311.8|5
1633669150000|2021-10-08 04:59:10|9321.4|9311.4|9321.4|9311.4|9321.4|9311.4|9321.4|9311.4|1
1633669180000|2021-10-08 04:59:40|9321|9311|9320.3|9310.3|9321|9311|9320.3|9310.3|2
1633669190000|2021-10-08 04:59:50|9320.6|9310.6|9320.8|9310.8|9320.8|9310.8|9320.4|9310.4|4
1633669200000|2021-10-08 05:00:00|9320.4|9310.4|9321.4|9311.4|9321.4|9311.4|9320.3|9310.3|8
1633669210000|2021-10-08 05:00:10|9321.3|9311.3|9321.9|9311.9|9321.9|9311.9|9321.3|9311.3|3
1633669230000|2021-10-08 05:00:30|9322.4|9312.4|9322|9312|9322.4|9312.4|9322|9312|2
1633669260000|2021-10-08 05:01:00|9322.4|9312.4|9322.5|9312.5|9322.9|9312.9|9321.8|9311.8|5
1633669270000|2021-10-08 05:01:10|9322.4|9312.4|9322.6|9312.6|9322.9|9312.9|9322.4|9312.4|3
1633669280000|2021-10-08 05:01:20|9322.4|9312.4|9322.6|9312.6|9323.6|9313.6|9322.4|9312.4|7
1633669290000|2021-10-08 05:01:30|9322.1|9312.1|9322.5|9312.5|9322.5|9312.5|9322.1|9312.1|2
1633669300000|2021-10-08 05:01:40|9322.1|9312.1|9322.1|9312.1|9322.1|9312.1|9322.1|9312.1|1
1633669310000|2021-10-08 05:01:50|9321.8|9311.8|9321.8|9311.8|9321.8|9311.8|9321.8|9311.8|1
1633669330000|2021-10-08 05:02:10|9322|9312|9323.3|9313.3|9323.3|9313.3|9322|9312|6
1633669340000|2021-10-08 05:02:20|9322.9|9312.9|9322.8|9312.8|9322.9|9312.9|9322.8|9312.8|2
1633669350000|2021-10-08 05:02:30|9322.5|9312.5|9321.6|9311.6|9322.8|9312.8|9321.6|9311.6|4
1633669360000|2021-10-08 05:02:40|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|1
1633669370000|2021-10-08 05:02:50|9321.9|9311.9|9321.9|9311.9|9321.9|9311.9|9321.9|9311.9|1
1633669380000|2021-10-08 05:03:00|9321.3|9311.3|9321|9311|9321.3|9311.3|9321|9311|2
1633669390000|2021-10-08 05:03:10|9320.8|9310.8|9320.8|9310.8|9321|9311|9320.8|9310.8|3
1633669400000|2021-10-08 05:03:20|9320.3|9310.3|9319.9|9309.9|9320.3|9310.3|9319.9|9309.9|4
1633669440000|2021-10-08 05:04:00|9320.1|9310.1|9320.9|9310.9|9320.9|9310.9|9320.1|9310.1|3
1633669450000|2021-10-08 05:04:10|9320.6|9310.6|9321.6|9311.6|9321.6|9311.6|9320.6|9310.6|4
1633669460000|2021-10-08 05:04:20|9322|9312|9322.3|9312.3|9322.6|9312.6|9322|9312|6
1633669470000|2021-10-08 05:04:30|9322.6|9312.6|9321.9|9311.9|9322.6|9312.6|9321.6|9311.6|5
1633669480000|2021-10-08 05:04:40|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|1
1633669490000|2021-10-08 05:04:50|9321.8|9311.8|9322.3|9312.3|9322.3|9312.3|9321.6|9311.6|8
1633669500000|2021-10-08 05:05:00|9322.6|9312.6|9321.9|9311.9|9322.6|9312.6|9321.8|9311.8|5
1633669510000|2021-10-08 05:05:10|9321.6|9311.6|9321.9|9311.9|9321.9|9311.9|9321.4|9311.4|4
1633669520000|2021-10-08 05:05:20|9322.1|9312.1|9322.4|9312.4|9322.4|9312.4|9322.1|9312.1|2
1633669530000|2021-10-08 05:05:30|9322.1|9312.1|9322.1|9312.1|9322.1|9312.1|9322.1|9312.1|1
1633669540000|2021-10-08 05:05:40|9321.9|9311.9|9321.6|9311.6|9321.9|9311.9|9321.6|9311.6|2
1633669570000|2021-10-08 05:06:10|9322.3|9312.3|9321.4|9311.4|9322.6|9312.6|9321.1|9311.1|8
1633669580000|2021-10-08 05:06:20|9321.1|9311.1|9320.8|9310.8|9321.1|9311.1|9320.3|9310.3|3
1633669590000|2021-10-08 05:06:30|9320.5|9310.5|9321.1|9311.1|9321.1|9311.1|9320.3|9310.3|7
1633669600000|2021-10-08 05:06:40|9320.9|9310.9|9319.8|9309.8|9321.4|9311.4|9319.8|9309.8|5
1633669610000|2021-10-08 05:06:50|9319.4|9309.4|9319.4|9309.4|9319.4|9309.4|9319.4|9309.4|1
1633669620000|2021-10-08 05:07:00|9319.1|9309.1|9318.5|9308.5|9319.1|9309.1|9318.1|9308.1|4
1633669640000|2021-10-08 05:07:20|9317.9|9307.9|9316.9|9306.9|9317.9|9307.9|9316.9|9306.9|8
1633669650000|2021-10-08 05:07:30|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|1
1633669660000|2021-10-08 05:07:40|9316.1|9306.1|9315.4|9305.4|9316.1|9306.1|9315.4|9305.4|4
1633669670000|2021-10-08 05:07:50|9315.8|9305.8|9313.5|9303.5|9315.8|9305.8|9313.5|9303.5|7
1633669680000|2021-10-08 05:08:00|9313.6|9303.6|9314.4|9304.4|9314.4|9304.4|9313.5|9303.5|5
1633669690000|2021-10-08 05:08:10|9314.1|9304.1|9313.4|9303.4|9314.6|9304.6|9313.4|9303.4|7
1633669700000|2021-10-08 05:08:20|9313.6|9303.6|9314.1|9304.1|9314.1|9304.1|9313.4|9303.4|3
1633669720000|2021-10-08 05:08:40|9313.8|9303.8|9314.3|9304.3|9314.3|9304.3|9313.8|9303.8|2
1633669730000|2021-10-08 05:08:50|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|1
1633669740000|2021-10-08 05:09:00|9313.5|9303.5|9314.1|9304.1|9314.1|9304.1|9313.4|9303.4|5
1633669780000|2021-10-08 05:09:40|9314.8|9304.8|9315.8|9305.8|9315.8|9305.8|9314.8|9304.8|2
1633669790000|2021-10-08 05:09:50|9315.4|9305.4|9315.1|9305.1|9315.4|9305.4|9315.1|9305.1|2
1633669800000|2021-10-08 05:10:00|9315.4|9305.4|9315.1|9305.1|9315.4|9305.4|9315.1|9305.1|2
1633669830000|2021-10-08 05:10:30|9313.9|9303.9|9313.8|9303.8|9313.9|9303.9|9313.5|9303.5|4
1633669860000|2021-10-08 05:11:00|9313.5|9303.5|9313.3|9303.3|9313.5|9303.5|9313.3|9303.3|2
1633669880000|2021-10-08 05:11:20|9313.5|9303.5|9313.3|9303.3|9313.5|9303.5|9313.3|9303.3|2
1633669920000|2021-10-08 05:12:00|9313|9303|9313.8|9303.8|9313.8|9303.8|9313|9303|2
1633669930000|2021-10-08 05:12:10|9314|9304|9313.5|9303.5|9314|9304|9313.3|9303.3|3
1633669950000|2021-10-08 05:12:30|9313.3|9303.3|9313.5|9303.5|9313.5|9303.5|9313.3|9303.3|4
1633669960000|2021-10-08 05:12:40|9313.3|9303.3|9313.3|9303.3|9313.5|9303.5|9313|9303|9
1633669970000|2021-10-08 05:12:50|9313|9303|9313|9303|9313|9303|9313|9303|1
1633669980000|2021-10-08 05:13:00|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|1
1633669990000|2021-10-08 05:13:10|9313.5|9303.5|9315.1|9305.1|9315.1|9305.1|9313.5|9303.5|2
1633670020000|2021-10-08 05:13:40|9314.8|9304.8|9314.4|9304.4|9314.8|9304.8|9314.4|9304.4|2
1633670040000|2021-10-08 05:14:00|9314.1|9304.1|9313.4|9303.4|9314.1|9304.1|9313.4|9303.4|3
1633670060000|2021-10-08 05:14:20|9313|9303|9312.5|9302.5|9313.4|9303.4|9312.5|9302.5|7
1633670070000|2021-10-08 05:14:30|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|1
1633670080000|2021-10-08 05:14:40|9313.1|9303.1|9313.4|9303.4|9313.6|9303.6|9313.1|9303.1|6
1633670090000|2021-10-08 05:14:50|9313.6|9303.6|9313.6|9303.6|9313.6|9303.6|9313.4|9303.4|3
1633670100000|2021-10-08 05:15:00|9313.4|9303.4|9313.4|9303.4|9313.6|9303.6|9313.4|9303.4|9
1633670140000|2021-10-08 05:15:40|9313.1|9303.1|9313.1|9303.1|9313.4|9303.4|9313.1|9303.1|3
1633670150000|2021-10-08 05:15:50|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|1
1633670160000|2021-10-08 05:16:00|9313.1|9303.1|9312.5|9302.5|9313.1|9303.1|9312.5|9302.5|2
1633670170000|2021-10-08 05:16:10|9313|9303|9313.6|9303.6|9314.1|9304.1|9313|9303|14
1633670180000|2021-10-08 05:16:20|9313.3|9303.3|9314|9304|9314|9304|9312.9|9302.9|7
1633670190000|2021-10-08 05:16:30|9313.8|9303.8|9314.4|9304.4|9314.4|9304.4|9313.8|9303.8|6
1633670200000|2021-10-08 05:16:40|9314.1|9304.1|9314.5|9304.5|9314.5|9304.5|9313.8|9303.8|4
1633670210000|2021-10-08 05:16:50|9314.1|9304.1|9314.1|9304.1|9314.5|9304.5|9314.1|9304.1|3
1633670220000|2021-10-08 05:17:00|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|1
1633670230000|2021-10-08 05:17:10|9315|9305|9315|9305|9315|9305|9315|9305|1
1633670250000|2021-10-08 05:17:30|9314.8|9304.8|9314.4|9304.4|9315|9305|9314.4|9304.4|4
1633670260000|2021-10-08 05:17:40|9314.1|9304.1|9313.1|9303.1|9314.1|9304.1|9313.1|9303.1|2
1633670270000|2021-10-08 05:17:50|9312.9|9302.9|9313.5|9303.5|9313.5|9303.5|9312.9|9302.9|5
1633670280000|2021-10-08 05:18:00|9313.8|9303.8|9313.6|9303.6|9313.8|9303.8|9313.4|9303.4|7
1633670290000|2021-10-08 05:18:10|9314.1|9304.1|9314|9304|9314.1|9304.1|9313.6|9303.6|3
1633670300000|2021-10-08 05:18:20|9313.9|9303.9|9314.4|9304.4|9314.8|9304.8|9313.9|9303.9|4
1633670310000|2021-10-08 05:18:30|9314.3|9304.3|9314.3|9304.3|9314.4|9304.4|9314.3|9304.3|3
1633670320000|2021-10-08 05:18:40|9314.4|9304.4|9314.4|9304.4|9314.4|9304.4|9314.4|9304.4|1
1633670330000|2021-10-08 05:18:50|9314.3|9304.3|9314.4|9304.4|9314.4|9304.4|9314.3|9304.3|2
1633670350000|2021-10-08 05:19:10|9314.6|9304.6|9314.4|9304.4|9314.6|9304.6|9314.4|9304.4|2
1633670370000|2021-10-08 05:19:30|9314.1|9304.1|9314.1|9304.1|9314.1|9304.1|9314.1|9304.1|1
1633670380000|2021-10-08 05:19:40|9314.4|9304.4|9314.4|9304.4|9314.4|9304.4|9314.4|9304.4|1
1633670390000|2021-10-08 05:19:50|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|1
1633670400000|2021-10-08 05:20:00|9315.3|9305.3|9315.5|9305.5|9315.5|9305.5|9315.3|9305.3|2
1633670410000|2021-10-08 05:20:10|9316|9306|9317.4|9307.4|9317.4|9307.4|9316|9306|4
1633670420000|2021-10-08 05:20:20|9317.1|9307.1|9317.8|9307.8|9317.8|9307.8|9317.1|9307.1|3
1633670460000|2021-10-08 05:21:00|9317.4|9307.4|9323.4|9313.4|9323.4|9313.4|9317.4|9307.4|3
1633670470000|2021-10-08 05:21:10|9323.8|9313.8|9322.1|9312.1|9324.8|9314.8|9322.1|9312.1|4
1633670480000|2021-10-08 05:21:20|9322.8|9312.8|9322.8|9312.8|9322.8|9312.8|9322.5|9312.5|3
1633670490000|2021-10-08 05:21:30|9323.1|9313.1|9323.1|9313.1|9323.1|9313.1|9323.1|9313.1|1
1633670550000|2021-10-08 05:22:30|9321.9|9311.9|9321.8|9311.8|9321.9|9311.9|9321.8|9311.8|2
1633670560000|2021-10-08 05:22:40|9322.6|9312.6|9322.6|9312.6|9322.6|9312.6|9322.6|9312.6|1
1633670570000|2021-10-08 05:22:50|9323.5|9313.5|9330.8|9320.8|9330.8|9320.8|9323.5|9313.5|3
1633670580000|2021-10-08 05:23:00|9331|9321|9332.4|9322.4|9332.6|9322.6|9331|9321|8
1633670590000|2021-10-08 05:23:10|9332|9322|9333.6|9323.6|9333.8|9323.8|9332|9322|6
1633670600000|2021-10-08 05:23:20|9334|9324|9334|9324|9335.9|9325.9|9333.9|9323.9|7
1633670610000|2021-10-08 05:23:30|9334.3|9324.3|9335.9|9325.9|9335.9|9325.9|9334.3|9324.3|6
1633670630000|2021-10-08 05:23:50|9336.3|9326.3|9337.3|9327.3|9337.3|9327.3|9336.3|9326.3|2
1633670640000|2021-10-08 05:24:00|9337.6|9327.6|9337.6|9327.6|9337.6|9327.6|9337.6|9327.6|1
1633670650000|2021-10-08 05:24:10|9338|9328|9338.3|9328.3|9338.3|9328.3|9338|9328|2
1633670680000|2021-10-08 05:24:40|9337.8|9327.8|9338|9328|9338|9328|9337.8|9327.8|2
1633670700000|2021-10-08 05:25:00|9338.6|9328.6|9339.9|9329.9|9339.9|9329.9|9338.6|9328.6|2
1633670720000|2021-10-08 05:25:20|9340.6|9330.6|9340.6|9330.6|9340.6|9330.6|9340.6|9330.6|1
1633670730000|2021-10-08 05:25:30|9340.3|9330.3|9339.9|9329.9|9340.3|9330.3|9339.9|9329.9|2
1633670760000|2021-10-08 05:26:00|9339.8|9329.8|9339.5|9329.5|9339.8|9329.8|9339.5|9329.5|2
1633670770000|2021-10-08 05:26:10|9339.1|9329.1|9338.9|9328.9|9339.1|9329.1|9338.9|9328.9|2
1633670780000|2021-10-08 05:26:20|9338.6|9328.6|9338.4|9328.4|9338.6|9328.6|9338.4|9328.4|2
1633670790000|2021-10-08 05:26:30|9338|9328|9337.6|9327.6|9338|9328|9337.6|9327.6|2
1633670810000|2021-10-08 05:26:50|9337.4|9327.4|9337.1|9327.1|9337.4|9327.4|9337.1|9327.1|2
1633670840000|2021-10-08 05:27:20|9337.4|9327.4|9337.4|9327.4|9337.4|9327.4|9337.4|9327.4|1
1633670850000|2021-10-08 05:27:30|9337.1|9327.1|9337.4|9327.4|9337.4|9327.4|9337.1|9327.1|2
1633670860000|2021-10-08 05:27:40|9337.1|9327.1|9337.4|9327.4|9337.4|9327.4|9337.1|9327.1|2
1633670910000|2021-10-08 05:28:30|9337.1|9327.1|9336.9|9326.9|9337.1|9327.1|9336.8|9326.8|3
1633670930000|2021-10-08 05:28:50|9337.3|9327.3|9337.4|9327.4|9337.5|9327.5|9337|9327|7
1633670940000|2021-10-08 05:29:00|9337.3|9327.3|9336.9|9326.9|9337.3|9327.3|9336.9|9326.9|2
1633670960000|2021-10-08 05:29:20|9336.6|9326.6|9336.4|9326.4|9336.6|9326.6|9336.4|9326.4|2
1633670980000|2021-10-08 05:29:40|9336.1|9326.1|9337|9327|9337|9327|9336.1|9326.1|2
1633671000000|2021-10-08 05:30:00|9336.3|9326.3|9333.1|9323.1|9338.3|9328.3|9333|9323|20
1633671010000|2021-10-08 05:30:10|9334|9324|9332|9322|9335.3|9325.3|9331.5|9321.5|22
1633671020000|2021-10-08 05:30:20|9331.8|9321.8|9328|9318|9331.8|9321.8|9328|9318|10
1633671030000|2021-10-08 05:30:30|9327.1|9317.1|9326.3|9316.3|9327.8|9317.8|9326.1|9316.1|10
1633671040000|2021-10-08 05:30:40|9325.9|9315.9|9324.5|9314.5|9325.9|9315.9|9323.6|9313.6|9
1633671050000|2021-10-08 05:30:50|9323.9|9313.9|9324.3|9314.3|9325.3|9315.3|9323.9|9313.9|10
1633671060000|2021-10-08 05:31:00|9324.5|9314.5|9324.5|9314.5|9324.5|9314.5|9323.3|9313.3|17
1633671070000|2021-10-08 05:31:10|9324.1|9314.1|9321.4|9311.4|9324.1|9314.1|9321.4|9311.4|14
1633671080000|2021-10-08 05:31:20|9320.6|9310.6|9315.9|9305.9|9320.6|9310.6|9315.8|9305.8|13
1633671090000|2021-10-08 05:31:30|9316.8|9306.8|9318.5|9308.5|9319.3|9309.3|9316.8|9306.8|6
1633671100000|2021-10-08 05:31:40|9319.1|9309.1|9319.1|9309.1|9319.5|9309.5|9318.1|9308.1|6
1633671110000|2021-10-08 05:31:50|9318.6|9308.6|9319.1|9309.1|9319.1|9309.1|9317.8|9307.8|3
1633671120000|2021-10-08 05:32:00|9319.4|9309.4|9316.9|9306.9|9320.6|9310.6|9316.8|9306.8|10
1633671130000|2021-10-08 05:32:10|9316.6|9306.6|9317.1|9307.1|9317.1|9307.1|9315.9|9305.9|8
1633671140000|2021-10-08 05:32:20|9316.9|9306.9|9312.6|9302.6|9316.9|9306.9|9312.6|9302.6|14
1633671150000|2021-10-08 05:32:30|9312.1|9302.1|9310.5|9300.5|9312.1|9302.1|9310.5|9300.5|4
1633671160000|2021-10-08 05:32:40|9310.4|9300.4|9310|9300|9310.4|9300.4|9309.8|9299.8|4
1633671170000|2021-10-08 05:32:50|9310.1|9300.1|9310.1|9300.1|9310.9|9300.9|9310.1|9300.1|6
1633671180000|2021-10-08 05:33:00|9309.9|9299.9|9309|9299|9310.5|9300.5|9308.8|9298.8|8
1633671190000|2021-10-08 05:33:10|9308.8|9298.8|9309.5|9299.5|9309.8|9299.8|9308.5|9298.5|6
1633671200000|2021-10-08 05:33:20|9309.6|9299.6|9312.4|9302.4|9312.9|9302.9|9309.6|9299.6|11
1633671210000|2021-10-08 05:33:30|9312.8|9302.8|9313.6|9303.6|9314|9304|9312.8|9302.8|5
1633671220000|2021-10-08 05:33:40|9313.3|9303.3|9313.1|9303.1|9314|9304|9313.1|9303.1|10
1633671230000|2021-10-08 05:33:50|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|1
1633671240000|2021-10-08 05:34:00|9312.5|9302.5|9312.5|9302.5|9312.5|9302.5|9312.3|9302.3|4
1633671250000|2021-10-08 05:34:10|9313|9303|9312.3|9302.3|9314|9304|9311.9|9301.9|8
1633671260000|2021-10-08 05:34:20|9312|9302|9311.5|9301.5|9313|9303|9311.4|9301.4|12
1633671270000|2021-10-08 05:34:30|9312.3|9302.3|9311|9301|9312.5|9302.5|9311|9301|6
1633671280000|2021-10-08 05:34:40|9311.1|9301.1|9311.4|9301.4|9312.3|9302.3|9311.1|9301.1|5
1633671290000|2021-10-08 05:34:50|9312.3|9302.3|9312.4|9302.4|9313|9303|9311.3|9301.3|11
1633671300000|2021-10-08 05:35:00|9313|9303|9312.5|9302.5|9313|9303|9312|9302|9
1633671310000|2021-10-08 05:35:10|9313.1|9303.1|9314|9304|9314|9304|9312.9|9302.9|5
1633671320000|2021-10-08 05:35:20|9315|9305|9317.1|9307.1|9317.3|9307.3|9315|9305|6
1633671330000|2021-10-08 05:35:30|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|1
1633671340000|2021-10-08 05:35:40|9317.3|9307.3|9317.9|9307.9|9318|9308|9315.4|9305.4|14
1633671350000|2021-10-08 05:35:50|9317.8|9307.8|9318.1|9308.1|9318.1|9308.1|9317.8|9307.8|3
1633671370000|2021-10-08 05:36:10|9318|9308|9317.9|9307.9|9318.4|9308.4|9317.9|9307.9|3
1633671380000|2021-10-08 05:36:20|9318.3|9308.3|9320.8|9310.8|9320.8|9310.8|9318.3|9308.3|3
1633671390000|2021-10-08 05:36:30|9321.5|9311.5|9321|9311|9322|9312|9321|9311|3
1633671400000|2021-10-08 05:36:40|9321.3|9311.3|9323.6|9313.6|9323.6|9313.6|9321.3|9311.3|7
1633671410000|2021-10-08 05:36:50|9324|9314|9325.5|9315.5|9325.5|9315.5|9324|9314|4
1633671420000|2021-10-08 05:37:00|9325.6|9315.6|9324.3|9314.3|9326.3|9316.3|9324.3|9314.3|10
1633671430000|2021-10-08 05:37:10|9324|9314|9322.3|9312.3|9324|9314|9321.8|9311.8|13
1633671440000|2021-10-08 05:37:20|9321.6|9311.6|9321.8|9311.8|9322.8|9312.8|9321.5|9311.5|6
1633671450000|2021-10-08 05:37:30|9322|9312|9321.6|9311.6|9322|9312|9321.6|9311.6|3
1633671460000|2021-10-08 05:37:40|9321.1|9311.1|9319.3|9309.3|9321.1|9311.1|9319.3|9309.3|3
1633671470000|2021-10-08 05:37:50|9319.8|9309.8|9317.9|9307.9|9319.8|9309.8|9317.9|9307.9|11
1633671480000|2021-10-08 05:38:00|9317.3|9307.3|9318.1|9308.1|9318.1|9308.1|9316.5|9306.5|6
1633671490000|2021-10-08 05:38:10|9318.5|9308.5|9318.3|9308.3|9318.5|9308.5|9318.3|9308.3|2
1633671500000|2021-10-08 05:38:20|9318.4|9308.4|9318.9|9308.9|9319.3|9309.3|9318.4|9308.4|5
1633671520000|2021-10-08 05:38:40|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|1
1633671540000|2021-10-08 05:39:00|9319.5|9309.5|9318.9|9308.9|9319.5|9309.5|9318.9|9308.9|5
1633671550000|2021-10-08 05:39:10|9319.3|9309.3|9319.3|9309.3|9319.5|9309.5|9319.3|9309.3|3
1633671560000|2021-10-08 05:39:20|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|1
1633671570000|2021-10-08 05:39:30|9318.6|9308.6|9317.3|9307.3|9318.6|9308.6|9315.9|9305.9|10
1633671580000|2021-10-08 05:39:40|9317.8|9307.8|9319.5|9309.5|9319.5|9309.5|9317.8|9307.8|8
1633671590000|2021-10-08 05:39:50|9319.9|9309.9|9317.6|9307.6|9320.8|9310.8|9316.5|9306.5|8
1633671600000|2021-10-08 05:40:00|9318|9308|9317.3|9307.3|9318|9308|9316.8|9306.8|5
1633671610000|2021-10-08 05:40:10|9316.6|9306.6|9317.3|9307.3|9317.3|9307.3|9316.6|9306.6|4
1633671620000|2021-10-08 05:40:20|9316.6|9306.6|9317.3|9307.3|9317.8|9307.8|9316.6|9306.6|4
1633671640000|2021-10-08 05:40:40|9316.5|9306.5|9315.3|9305.3|9316.5|9306.5|9315.3|9305.3|5
1633671650000|2021-10-08 05:40:50|9316.1|9306.1|9315.8|9305.8|9317|9307|9315.6|9305.6|4
1633671660000|2021-10-08 05:41:00|9316.5|9306.5|9314.8|9304.8|9317|9307|9314.8|9304.8|10
1633671680000|2021-10-08 05:41:20|9314.3|9304.3|9314.3|9304.3|9314.8|9304.8|9313.8|9303.8|7
1633671700000|2021-10-08 05:41:40|9313.8|9303.8|9314.1|9304.1|9314.1|9304.1|9313.8|9303.8|2
1633671710000|2021-10-08 05:41:50|9314.4|9304.4|9314.1|9304.1|9315.9|9305.9|9314.1|9304.1|9
1633671720000|2021-10-08 05:42:00|9314.5|9304.5|9314.8|9304.8|9314.8|9304.8|9314.5|9304.5|2
1633671730000|2021-10-08 05:42:10|9315.1|9305.1|9317.5|9307.5|9317.5|9307.5|9315.1|9305.1|6
1633671740000|2021-10-08 05:42:20|9318|9308|9318.3|9308.3|9318.5|9308.5|9318|9308|4
1633671750000|2021-10-08 05:42:30|9318.5|9308.5|9319.4|9309.4|9321.1|9311.1|9318.4|9308.4|17
1633671760000|2021-10-08 05:42:40|9319.6|9309.6|9319.4|9309.4|9319.6|9309.6|9319.4|9309.4|2
1633671770000|2021-10-08 05:42:50|9319.1|9309.1|9319|9309|9319.9|9309.9|9318.9|9308.9|6
1633671780000|2021-10-08 05:43:00|9318.9|9308.9|9318.6|9308.6|9319.3|9309.3|9317|9307|12
1633671790000|2021-10-08 05:43:10|9318.4|9308.4|9315.4|9305.4|9318.6|9308.6|9314.9|9304.9|12
1633671800000|2021-10-08 05:43:20|9314.9|9304.9|9315.3|9305.3|9315.3|9305.3|9314.9|9304.9|2
1633671810000|2021-10-08 05:43:30|9316|9306|9313.3|9303.3|9316|9306|9313.3|9303.3|5
1633671820000|2021-10-08 05:43:40|9313.8|9303.8|9313.1|9303.1|9313.8|9303.8|9313.1|9303.1|2
1633671840000|2021-10-08 05:44:00|9312.9|9302.9|9313|9303|9313.5|9303.5|9312.1|9302.1|20
1633671850000|2021-10-08 05:44:10|9312.8|9302.8|9309.9|9299.9|9313.1|9303.1|9309.9|9299.9|12
1633671860000|2021-10-08 05:44:20|9309.5|9299.5|9309.4|9299.4|9310|9300|9308.9|9298.9|12
1633671870000|2021-10-08 05:44:30|9309.5|9299.5|9310.3|9300.3|9311.9|9301.9|9309.5|9299.5|12
1633671880000|2021-10-08 05:44:40|9310.9|9300.9|9310.3|9300.3|9312.1|9302.1|9310|9300|17
1633671890000|2021-10-08 05:44:50|9309.5|9299.5|9310.5|9300.5|9310.8|9300.8|9309|9299|19
1633671900000|2021-10-08 05:45:00|9310|9300|9308.8|9298.8|9310.8|9300.8|9308.8|9298.8|11
1633671910000|2021-10-08 05:45:10|9308.3|9298.3|9308.3|9298.3|9308.6|9298.6|9308.3|9298.3|3
1633671920000|2021-10-08 05:45:20|9308.6|9298.6|9308.9|9298.9|9308.9|9298.9|9308.3|9298.3|4
1633671930000|2021-10-08 05:45:30|9308.5|9298.5|9308.6|9298.6|9308.6|9298.6|9308.5|9298.5|2
1633671940000|2021-10-08 05:45:40|9308.9|9298.9|9310.5|9300.5|9310.9|9300.9|9308.9|9298.9|6
1633671950000|2021-10-08 05:45:50|9310.9|9300.9|9313.6|9303.6|9314.1|9304.1|9310.9|9300.9|17
1633671960000|2021-10-08 05:46:00|9313.9|9303.9|9315.3|9305.3|9315.4|9305.4|9313.4|9303.4|7
1633671970000|2021-10-08 05:46:10|9314.9|9304.9|9315|9305|9315.3|9305.3|9314|9304|9
1633671980000|2021-10-08 05:46:20|9314.8|9304.8|9314|9304|9314.8|9304.8|9314|9304|5
1633671990000|2021-10-08 05:46:30|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|1
1633672000000|2021-10-08 05:46:40|9315|9305|9318.5|9308.5|9318.5|9308.5|9315|9305|9
1633672010000|2021-10-08 05:46:50|9318.3|9308.3|9318.4|9308.4|9319.6|9309.6|9318.3|9308.3|7
1633672020000|2021-10-08 05:47:00|9318.9|9308.9|9319|9309|9319.6|9309.6|9318.9|9308.9|7
1633672030000|2021-10-08 05:47:10|9318.8|9308.8|9318.5|9308.5|9318.8|9308.8|9318.1|9308.1|4
1633672040000|2021-10-08 05:47:20|9319.3|9309.3|9319.5|9309.5|9319.9|9309.9|9319.3|9309.3|4
1633672050000|2021-10-08 05:47:30|9320|9310|9321.8|9311.8|9321.8|9311.8|9319.4|9309.4|13
1633672060000|2021-10-08 05:47:40|9322.8|9312.8|9321.8|9311.8|9322.8|9312.8|9321.8|9311.8|2
1633672070000|2021-10-08 05:47:50|9322|9312|9321.8|9311.8|9322|9312|9320.5|9310.5|12
1633672080000|2021-10-08 05:48:00|9321.1|9311.1|9321.1|9311.1|9321.1|9311.1|9321.1|9311.1|1
1633672090000|2021-10-08 05:48:10|9321.4|9311.4|9320.3|9310.3|9321.8|9311.8|9320.3|9310.3|12
1633672100000|2021-10-08 05:48:20|9319.8|9309.8|9320.1|9310.1|9320.1|9310.1|9319.8|9309.8|2
1633672110000|2021-10-08 05:48:30|9320.3|9310.3|9319.3|9309.3|9320.3|9310.3|9319.3|9309.3|6
1633672120000|2021-10-08 05:48:40|9319.6|9309.6|9317.8|9307.8|9320.6|9310.6|9317.8|9307.8|12
1633672130000|2021-10-08 05:48:50|9317.6|9307.6|9317.8|9307.8|9317.8|9307.8|9316.9|9306.9|5
1633672140000|2021-10-08 05:49:00|9318.6|9308.6|9319.1|9309.1|9319.1|9309.1|9318.4|9308.4|6
1633672150000|2021-10-08 05:49:10|9319.4|9309.4|9319.5|9309.5|9319.8|9309.8|9319.4|9309.4|5
1633672160000|2021-10-08 05:49:20|9319.8|9309.8|9323.6|9313.6|9323.6|9313.6|9319.5|9309.5|15
1633672170000|2021-10-08 05:49:30|9323.4|9313.4|9323.3|9313.3|9324.4|9314.4|9322.5|9312.5|14
1633672180000|2021-10-08 05:49:40|9322.8|9312.8|9320.8|9310.8|9323.3|9313.3|9320.5|9310.5|9
1633672190000|2021-10-08 05:49:50|9320.4|9310.4|9319.1|9309.1|9320.4|9310.4|9319.1|9309.1|3
1633672200000|2021-10-08 05:50:00|9318.8|9308.8|9316|9306|9318.8|9308.8|9316|9306|3
1633672210000|2021-10-08 05:50:10|9317.3|9307.3|9315.3|9305.3|9317.3|9307.3|9314.5|9304.5|4
1633672220000|2021-10-08 05:50:20|9314.8|9304.8|9314.8|9304.8|9316.9|9306.9|9314.1|9304.1|9
1633672230000|2021-10-08 05:50:30|9314.3|9304.3|9312.3|9302.3|9314.3|9304.3|9312.3|9302.3|9
1633672240000|2021-10-08 05:50:40|9311.9|9301.9|9311.6|9301.6|9312.1|9302.1|9310.9|9300.9|10
1633672250000|2021-10-08 05:50:50|9312.4|9302.4|9311.1|9301.1|9312.4|9302.4|9310.5|9300.5|9
1633672260000|2021-10-08 05:51:00|9310.8|9300.8|9308.4|9298.4|9311|9301|9308|9298|14
1633672270000|2021-10-08 05:51:10|9307.9|9297.9|9307.9|9297.9|9308.4|9298.4|9307.9|9297.9|3
1633672280000|2021-10-08 05:51:20|9308.4|9298.4|9310.3|9300.3|9310.3|9300.3|9308.4|9298.4|4
1633672290000|2021-10-08 05:51:30|9309.6|9299.6|9308.4|9298.4|9309.6|9299.6|9308.4|9298.4|13
1633672300000|2021-10-08 05:51:40|9307.9|9297.9|9309.3|9299.3|9309.3|9299.3|9307.9|9297.9|4
1633672320000|2021-10-08 05:52:00|9309.8|9299.8|9307.4|9297.4|9309.8|9299.8|9307.4|9297.4|4
1633672330000|2021-10-08 05:52:10|9307.8|9297.8|9308.4|9298.4|9309.3|9299.3|9307.8|9297.8|6
1633672340000|2021-10-08 05:52:20|9308|9298|9310.4|9300.4|9310.4|9300.4|9308|9298|6
1633672350000|2021-10-08 05:52:30|9309.6|9299.6|9306.1|9296.1|9310.3|9300.3|9306.1|9296.1|15
1633672360000|2021-10-08 05:52:40|9306.5|9296.5|9307.1|9297.1|9307.1|9297.1|9306.1|9296.1|3
1633672370000|2021-10-08 05:52:50|9307.3|9297.3|9312.8|9302.8|9312.8|9302.8|9307.3|9297.3|7
1633672380000|2021-10-08 05:53:00|9313.8|9303.8|9313.8|9303.8|9315|9305|9313.3|9303.3|10
1633672390000|2021-10-08 05:53:10|9313.3|9303.3|9313|9303|9314|9304|9313|9303|4
1633672400000|2021-10-08 05:53:20|9312.6|9302.6|9314|9304|9315.4|9305.4|9312.3|9302.3|15
1633672410000|2021-10-08 05:53:30|9314.5|9304.5|9315|9305|9316|9306|9314.5|9304.5|7
1633672420000|2021-10-08 05:53:40|9314.6|9304.6|9314|9304|9314.6|9304.6|9313.9|9303.9|4
1633672430000|2021-10-08 05:53:50|9314.5|9304.5|9315.5|9305.5|9315.5|9305.5|9313.8|9303.8|17
1633672440000|2021-10-08 05:54:00|9314.6|9304.6|9312|9302|9315.5|9305.5|9312|9302|16
1633672450000|2021-10-08 05:54:10|9311|9301|9316.5|9306.5|9316.5|9306.5|9311|9301|15
1633672470000|2021-10-08 05:54:30|9316.9|9306.9|9316.5|9306.5|9316.9|9306.9|9316.5|9306.5|2
1633672480000|2021-10-08 05:54:40|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|1
1633672490000|2021-10-08 05:54:50|9315.5|9305.5|9311.8|9301.8|9315.5|9305.5|9311.8|9301.8|7
1633672500000|2021-10-08 05:55:00|9311.3|9301.3|9310|9300|9311.8|9301.8|9310|9300|9
1633672510000|2021-10-08 05:55:10|9309.9|9299.9|9308.8|9298.8|9309.9|9299.9|9308.8|9298.8|4
1633672530000|2021-10-08 05:55:30|9309.3|9299.3|9309.3|9299.3|9309.3|9299.3|9309.3|9299.3|1
1633672540000|2021-10-08 05:55:40|9309.8|9299.8|9310.5|9300.5|9311.3|9301.3|9309.8|9299.8|4
1633672550000|2021-10-08 05:55:50|9311.1|9301.1|9310.1|9300.1|9311.4|9301.4|9310.1|9300.1|4
1633672560000|2021-10-08 05:56:00|9310.6|9300.6|9310.8|9300.8|9310.8|9300.8|9310|9300|4
1633672570000|2021-10-08 05:56:10|9311|9301|9313|9303|9313|9303|9311|9301|5
1633672580000|2021-10-08 05:56:20|9312.8|9302.8|9313|9303|9313.3|9303.3|9312.8|9302.8|3
1633672590000|2021-10-08 05:56:30|9312.6|9302.6|9310.5|9300.5|9312.6|9302.6|9310.3|9300.3|6
1633672600000|2021-10-08 05:56:40|9312.1|9302.1|9311.9|9301.9|9312.4|9302.4|9311.6|9301.6|5
1633672610000|2021-10-08 05:56:50|9311.6|9301.6|9313.3|9303.3|9313.3|9303.3|9311.6|9301.6|5
1633672620000|2021-10-08 05:57:00|9313.5|9303.5|9313.8|9303.8|9313.8|9303.8|9313|9303|8
1633672630000|2021-10-08 05:57:10|9313.4|9303.4|9313.8|9303.8|9313.8|9303.8|9311.9|9301.9|10
1633672650000|2021-10-08 05:57:30|9313.5|9303.5|9313.3|9303.3|9313.5|9303.5|9312.9|9302.9|3
1633672660000|2021-10-08 05:57:40|9313.5|9303.5|9313.3|9303.3|9313.8|9303.8|9313.3|9303.3|4
1633672670000|2021-10-08 05:57:50|9312.9|9302.9|9312.4|9302.4|9312.9|9302.9|9312.4|9302.4|2
1633672680000|2021-10-08 05:58:00|9312.6|9302.6|9312.4|9302.4|9313.3|9303.3|9312.4|9302.4|5
1633672690000|2021-10-08 05:58:10|9312.1|9302.1|9311.6|9301.6|9312.1|9302.1|9311.4|9301.4|4
1633672700000|2021-10-08 05:58:20|9311.9|9301.9|9313.3|9303.3|9313.3|9303.3|9311.9|9301.9|4
1633672710000|2021-10-08 05:58:30|9313|9303|9312.5|9302.5|9313.3|9303.3|9312.1|9302.1|6
1633672720000|2021-10-08 05:58:40|9312.6|9302.6|9312.8|9302.8|9313.8|9303.8|9312.3|9302.3|10
1633672730000|2021-10-08 05:58:50|9312.5|9302.5|9313.1|9303.1|9313.1|9303.1|9312|9302|6
1633672740000|2021-10-08 05:59:00|9312.9|9302.9|9313.3|9303.3|9313.8|9303.8|9312.5|9302.5|12
1633672750000|2021-10-08 05:59:10|9313.6|9303.6|9313.6|9303.6|9313.9|9303.9|9313.3|9303.3|5
1633672760000|2021-10-08 05:59:20|9314|9304|9313.6|9303.6|9314|9304|9313.6|9303.6|3
1633672770000|2021-10-08 05:59:30|9313.4|9303.4|9311.5|9301.5|9313.6|9303.6|9311.5|9301.5|11
1633672780000|2021-10-08 05:59:40|9311.3|9301.3|9312|9302|9312|9302|9311.3|9301.3|8
1633672790000|2021-10-08 05:59:50|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|1
1633672800000|2021-10-08 06:00:00|9312|9302|9316.8|9306.8|9317|9307|9312|9302|12
1633672810000|2021-10-08 06:00:10|9316.5|9306.5|9314.4|9304.4|9316.5|9306.5|9314.4|9304.4|10
1633672820000|2021-10-08 06:00:20|9314.1|9304.1|9313.1|9303.1|9314.1|9304.1|9311.6|9301.6|10
1633672830000|2021-10-08 06:00:30|9312.9|9302.9|9309.9|9299.9|9312.9|9302.9|9309.9|9299.9|8
1633672840000|2021-10-08 06:00:40|9309.8|9299.8|9306.6|9296.6|9309.8|9299.8|9306.6|9296.6|13
1633672850000|2021-10-08 06:00:50|9306.3|9296.3|9305.8|9295.8|9306.3|9296.3|9305.1|9295.1|6
1633672860000|2021-10-08 06:01:00|9306|9296|9305.3|9295.3|9307|9297|9305.3|9295.3|12
1633672870000|2021-10-08 06:01:10|9305.5|9295.5|9306|9296|9306.3|9296.3|9305.5|9295.5|3
1633672880000|2021-10-08 06:01:20|9305.8|9295.8|9308.8|9298.8|9309|9299|9305.8|9295.8|9
1633672890000|2021-10-08 06:01:30|9309|9299|9309.6|9299.6|9310.3|9300.3|9309|9299|8
1633672900000|2021-10-08 06:01:40|9310|9300|9312|9302|9312|9302|9309.6|9299.6|12
1633672910000|2021-10-08 06:01:50|9311.5|9301.5|9311.5|9301.5|9311.5|9301.5|9311.3|9301.3|3
1633672920000|2021-10-08 06:02:00|9311.3|9301.3|9313.8|9303.8|9313.8|9303.8|9310.8|9300.8|10
1633672930000|2021-10-08 06:02:10|9313.4|9303.4|9313.1|9303.1|9313.4|9303.4|9311.9|9301.9|7
1633672940000|2021-10-08 06:02:20|9313.8|9303.8|9312.8|9302.8|9313.8|9303.8|9312.8|9302.8|7
1633672950000|2021-10-08 06:02:30|9312.9|9302.9|9314.3|9304.3|9314.3|9304.3|9312.9|9302.9|3
1633672960000|2021-10-08 06:02:40|9314|9304|9312.3|9302.3|9314|9304|9312.3|9302.3|5
1633672970000|2021-10-08 06:02:50|9311.3|9301.3|9312.1|9302.1|9313.9|9303.9|9311.3|9301.3|15
1633672980000|2021-10-08 06:03:00|9311.8|9301.8|9311.3|9301.3|9311.8|9301.8|9311.1|9301.1|6
1633672990000|2021-10-08 06:03:10|9311|9301|9306.5|9296.5|9311|9301|9306.5|9296.5|10
1633673000000|2021-10-08 06:03:20|9305.6|9295.6|9303.5|9293.5|9305.8|9295.8|9303.4|9293.4|10
1633673010000|2021-10-08 06:03:30|9303.3|9293.3|9302.8|9292.8|9303.3|9293.3|9302.3|9292.3|7
1633673020000|2021-10-08 06:03:40|9303.3|9293.3|9304|9294|9304|9294|9303.3|9293.3|3
1633673030000|2021-10-08 06:03:50|9304.3|9294.3|9302|9292|9304.3|9294.3|9301.8|9291.8|6
1633673040000|2021-10-08 06:04:00|9302.1|9292.1|9301.5|9291.5|9302.5|9292.5|9301.5|9291.5|8
1633673050000|2021-10-08 06:04:10|9300.4|9290.4|9299|9289|9300.4|9290.4|9298.4|9288.4|6
1633673060000|2021-10-08 06:04:20|9300.8|9290.8|9305.5|9295.5|9305.5|9295.5|9300.8|9290.8|9
1633673070000|2021-10-08 06:04:30|9305.3|9295.3|9305.3|9295.3|9305.3|9295.3|9304.5|9294.5|4
1633673080000|2021-10-08 06:04:40|9305.5|9295.5|9310|9300|9310|9300|9305.5|9295.5|10
1633673090000|2021-10-08 06:04:50|9309|9299|9306.3|9296.3|9311.1|9301.1|9306.3|9296.3|16
1633673100000|2021-10-08 06:05:00|9306.9|9296.9|9306.6|9296.6|9307.8|9297.8|9306.6|9296.6|9
1633673110000|2021-10-08 06:05:10|9307.1|9297.1|9307.9|9297.9|9308.3|9298.3|9307.1|9297.1|7
1633673120000|2021-10-08 06:05:20|9308.1|9298.1|9309|9299|9309.3|9299.3|9308.1|9298.1|8
1633673140000|2021-10-08 06:05:40|9308.8|9298.8|9306.1|9296.1|9308.8|9298.8|9306.1|9296.1|8
1633673150000|2021-10-08 06:05:50|9306.6|9296.6|9307.1|9297.1|9307.1|9297.1|9306|9296|8
1633673160000|2021-10-08 06:06:00|9307.4|9297.4|9310.4|9300.4|9310.4|9300.4|9307|9297|10
1633673170000|2021-10-08 06:06:10|9310.6|9300.6|9309|9299|9311.5|9301.5|9309|9299|10
1633673180000|2021-10-08 06:06:20|9308.5|9298.5|9307.5|9297.5|9308.5|9298.5|9307.3|9297.3|5
1633673190000|2021-10-08 06:06:30|9307.6|9297.6|9307.6|9297.6|9307.6|9297.6|9307.6|9297.6|1
1633673200000|2021-10-08 06:06:40|9307|9297|9305.9|9295.9|9307|9297|9305.9|9295.9|3
1633673210000|2021-10-08 06:06:50|9306.3|9296.3|9305.1|9295.1|9306.3|9296.3|9304.6|9294.6|7
1633673220000|2021-10-08 06:07:00|9305.6|9295.6|9305.9|9295.9|9306.1|9296.1|9304.6|9294.6|6
1633673230000|2021-10-08 06:07:10|9305.1|9295.1|9305.1|9295.1|9305.1|9295.1|9303.5|9293.5|6
1633673240000|2021-10-08 06:07:20|9304.1|9294.1|9301.9|9291.9|9304.1|9294.1|9301.5|9291.5|5
1633673250000|2021-10-08 06:07:30|9301.5|9291.5|9301.5|9291.5|9302|9292|9301.5|9291.5|6
1633673260000|2021-10-08 06:07:40|9301|9291|9303.6|9293.6|9303.6|9293.6|9301|9291|9
1633673270000|2021-10-08 06:07:50|9303.4|9293.4|9305.1|9295.1|9305.1|9295.1|9303.4|9293.4|10
1633673280000|2021-10-08 06:08:00|9304.8|9294.8|9307|9297|9307.5|9297.5|9302.5|9292.5|15
1633673290000|2021-10-08 06:08:10|9307.3|9297.3|9307.5|9297.5|9307.6|9297.6|9306.3|9296.3|13
1633673300000|2021-10-08 06:08:20|9306.9|9296.9|9305.3|9295.3|9307.5|9297.5|9305.3|9295.3|8
1633673310000|2021-10-08 06:08:30|9305.9|9295.9|9307.5|9297.5|9307.8|9297.8|9305.9|9295.9|9
1633673320000|2021-10-08 06:08:40|9307.1|9297.1|9306.3|9296.3|9307.1|9297.1|9306.3|9296.3|2
1633673330000|2021-10-08 06:08:50|9306|9296|9304|9294|9306.9|9296.9|9304|9294|11
1633673340000|2021-10-08 06:09:00|9303.1|9293.1|9301.6|9291.6|9304.8|9294.8|9301.5|9291.5|14
1633673350000|2021-10-08 06:09:10|9301|9291|9300.5|9290.5|9301|9291|9300.4|9290.4|5
1633673360000|2021-10-08 06:09:20|9299.5|9289.5|9299.3|9289.3|9300.9|9290.9|9299.3|9289.3|8
1633673370000|2021-10-08 06:09:30|9299|9289|9299.3|9289.3|9299.3|9289.3|9299|9289|2
1633673380000|2021-10-08 06:09:40|9299.5|9289.5|9296.8|9286.8|9299.5|9289.5|9296.8|9286.8|12
1633673390000|2021-10-08 06:09:50|9297|9287|9295.1|9285.1|9297.5|9287.5|9295.1|9285.1|11
1633673400000|2021-10-08 06:10:00|9295.4|9285.4|9294.5|9284.5|9295.4|9285.4|9294|9284|7
1633673410000|2021-10-08 06:10:10|9295.3|9285.3|9297.6|9287.6|9298.5|9288.5|9295|9285|11
1633673420000|2021-10-08 06:10:20|9297.3|9287.3|9297.3|9287.3|9297.3|9287.3|9297.3|9287.3|1
1633673430000|2021-10-08 06:10:30|9297|9287|9294.6|9284.6|9297|9287|9294.6|9284.6|6
1633673440000|2021-10-08 06:10:40|9293.4|9283.4|9294.3|9284.3|9294.3|9284.3|9293.4|9283.4|6
1633673450000|2021-10-08 06:10:50|9292.9|9282.9|9295.6|9285.6|9295.6|9285.6|9292.9|9282.9|5
1633673460000|2021-10-08 06:11:00|9295.9|9285.9|9295.9|9285.9|9295.9|9285.9|9295.6|9285.6|3
1633673480000|2021-10-08 06:11:20|9296.3|9286.3|9296.3|9286.3|9296.3|9286.3|9296.3|9286.3|1
1633673490000|2021-10-08 06:11:30|9295.6|9285.6|9295.1|9285.1|9295.6|9285.6|9295.1|9285.1|2
1633673500000|2021-10-08 06:11:40|9294.9|9284.9|9294.6|9284.6|9294.9|9284.9|9294.6|9284.6|2
1633673510000|2021-10-08 06:11:50|9293.4|9283.4|9295.3|9285.3|9295.3|9285.3|9293.4|9283.4|10
1633673520000|2021-10-08 06:12:00|9295|9285|9295.3|9285.3|9295.3|9285.3|9295|9285|2
1633673530000|2021-10-08 06:12:10|9295.5|9285.5|9295.5|9285.5|9295.5|9285.5|9295.3|9285.3|3
1633673540000|2021-10-08 06:12:20|9295.8|9285.8|9298.9|9288.9|9298.9|9288.9|9295.8|9285.8|7
1633673550000|2021-10-08 06:12:30|9299.4|9289.4|9301.4|9291.4|9301.5|9291.5|9298.9|9288.9|8
1633673560000|2021-10-08 06:12:40|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|1
1633673570000|2021-10-08 06:12:50|9301.3|9291.3|9302.3|9292.3|9302.3|9292.3|9301.3|9291.3|5
1633673580000|2021-10-08 06:13:00|9302.5|9292.5|9302.3|9292.3|9302.5|9292.5|9302.3|9292.3|2
1633673590000|2021-10-08 06:13:10|9302.5|9292.5|9303|9293|9303|9293|9302.5|9292.5|6
1633673600000|2021-10-08 06:13:20|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|1
1633673610000|2021-10-08 06:13:30|9304.3|9294.3|9306|9296|9306|9296|9304.3|9294.3|4
1633673620000|2021-10-08 06:13:40|9305.8|9295.8|9305.8|9295.8|9306|9296|9305.8|9295.8|5
1633673630000|2021-10-08 06:13:50|9305.5|9295.5|9305.8|9295.8|9305.8|9295.8|9305.5|9295.5|4
1633673640000|2021-10-08 06:14:00|9306|9296|9308.1|9298.1|9308.3|9298.3|9306|9296|7
1633673670000|2021-10-08 06:14:30|9307.8|9297.8|9307|9297|9307.8|9297.8|9306.6|9296.6|5
1633673680000|2021-10-08 06:14:40|9306.8|9296.8|9305.3|9295.3|9306.8|9296.8|9305.3|9295.3|5
1633673690000|2021-10-08 06:14:50|9305|9295|9302|9292|9305|9295|9301.9|9291.9|6
1633673700000|2021-10-08 06:15:00|9302.8|9292.8|9303.8|9293.8|9303.8|9293.8|9302.4|9292.4|8
1633673710000|2021-10-08 06:15:10|9305|9295|9305|9295|9305.3|9295.3|9305|9295|6
1633673720000|2021-10-08 06:15:20|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|1
1633673730000|2021-10-08 06:15:30|9305.5|9295.5|9306.3|9296.3|9306.3|9296.3|9305.5|9295.5|3
1633673740000|2021-10-08 06:15:40|9306.1|9296.1|9305.1|9295.1|9306.1|9296.1|9305.1|9295.1|6
1633673750000|2021-10-08 06:15:50|9304.9|9294.9|9304.3|9294.3|9304.9|9294.9|9304.3|9294.3|3
1633673760000|2021-10-08 06:16:00|9304.1|9294.1|9305|9295|9305|9295|9304.1|9294.1|6
1633673770000|2021-10-08 06:16:10|9305.3|9295.3|9306.9|9296.9|9307.1|9297.1|9305|9295|10
1633673780000|2021-10-08 06:16:20|9306.5|9296.5|9306.8|9296.8|9306.8|9296.8|9306.5|9296.5|2
1633673800000|2021-10-08 06:16:40|9306.5|9296.5|9307.3|9297.3|9307.9|9297.9|9306.5|9296.5|5
1633673810000|2021-10-08 06:16:50|9307.5|9297.5|9309.1|9299.1|9309.1|9299.1|9307.5|9297.5|3
1633673830000|2021-10-08 06:17:10|9308.8|9298.8|9308.4|9298.4|9308.8|9298.8|9308.4|9298.4|2
1633673840000|2021-10-08 06:17:20|9308.8|9298.8|9307.3|9297.3|9308.8|9298.8|9307.3|9297.3|4
1633673860000|2021-10-08 06:17:40|9307.5|9297.5|9308.4|9298.4|9308.6|9298.6|9307.5|9297.5|6
1633673870000|2021-10-08 06:17:50|9308.1|9298.1|9308.1|9298.1|9308.1|9298.1|9308.1|9298.1|1
1633673880000|2021-10-08 06:18:00|9307.6|9297.6|9307.1|9297.1|9307.6|9297.6|9307.1|9297.1|2
1633673890000|2021-10-08 06:18:10|9307.5|9297.5|9305|9295|9307.5|9297.5|9305|9295|7
1633673900000|2021-10-08 06:18:20|9304.5|9294.5|9303.9|9293.9|9306.3|9296.3|9303.9|9293.9|9
1633673910000|2021-10-08 06:18:30|9303.6|9293.6|9302.8|9292.8|9303.6|9293.6|9302.8|9292.8|3
1633673920000|2021-10-08 06:18:40|9301.3|9291.3|9299.5|9289.5|9301.3|9291.3|9299.1|9289.1|5
1633673930000|2021-10-08 06:18:50|9300|9290|9300|9290|9300|9290|9300|9290|1
1633673940000|2021-10-08 06:19:00|9300.9|9290.9|9303.3|9293.3|9303.8|9293.8|9300.4|9290.4|7
1633673950000|2021-10-08 06:19:10|9303.5|9293.5|9303.6|9293.6|9303.8|9293.8|9303.5|9293.5|3
1633673960000|2021-10-08 06:19:20|9303.9|9293.9|9304.1|9294.1|9304.1|9294.1|9303.9|9293.9|2
1633673970000|2021-10-08 06:19:30|9303.8|9293.8|9303.1|9293.1|9303.8|9293.8|9303.1|9293.1|2
1633673990000|2021-10-08 06:19:50|9302.5|9292.5|9301.8|9291.8|9302.5|9292.5|9301.8|9291.8|2
1633674000000|2021-10-08 06:20:00|9301.3|9291.3|9301|9291|9301.5|9291.5|9300.8|9290.8|7
1633674010000|2021-10-08 06:20:10|9300.5|9290.5|9300.3|9290.3|9300.5|9290.5|9300|9290|4
1633674020000|2021-10-08 06:20:20|9300|9290|9300|9290|9300|9290|9300|9290|1
1633674030000|2021-10-08 06:20:30|9300.3|9290.3|9296.9|9286.9|9300.5|9290.5|9296.9|9286.9|3
1633674040000|2021-10-08 06:20:40|9297.9|9287.9|9297.8|9287.8|9297.9|9287.9|9297.8|9287.8|2
1633674050000|2021-10-08 06:20:50|9298|9288|9297.9|9287.9|9298.8|9288.8|9297.9|9287.9|5
1633674060000|2021-10-08 06:21:00|9298.6|9288.6|9298.6|9288.6|9298.9|9288.9|9298.6|9288.6|3
1633674070000|2021-10-08 06:21:10|9298.8|9288.8|9301.5|9291.5|9301.5|9291.5|9298.8|9288.8|3
1633674080000|2021-10-08 06:21:20|9301.9|9291.9|9302.1|9292.1|9302.1|9292.1|9301.9|9291.9|2
1633674090000|2021-10-08 06:21:30|9302.5|9292.5|9303.3|9293.3|9303.3|9293.3|9302.5|9292.5|2
1633674100000|2021-10-08 06:21:40|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|1
1633674110000|2021-10-08 06:21:50|9303|9293|9303|9293|9303|9293|9303|9293|1
1633674120000|2021-10-08 06:22:00|9303.4|9293.4|9304.5|9294.5|9304.5|9294.5|9303.1|9293.1|9
1633674130000|2021-10-08 06:22:10|9305|9295|9306.5|9296.5|9306.5|9296.5|9305|9295|4
1633674140000|2021-10-08 06:22:20|9306.8|9296.8|9306.1|9296.1|9307.9|9297.9|9306.1|9296.1|5
1633674160000|2021-10-08 06:22:40|9305.8|9295.8|9305.5|9295.5|9305.8|9295.8|9305.5|9295.5|2
1633674170000|2021-10-08 06:22:50|9305.8|9295.8|9306.5|9296.5|9306.5|9296.5|9305.8|9295.8|3
1633674180000|2021-10-08 06:23:00|9306.3|9296.3|9305.3|9295.3|9306.3|9296.3|9305.3|9295.3|6
1633674190000|2021-10-08 06:23:10|9305|9295|9305|9295|9305|9295|9304.8|9294.8|3
1633674200000|2021-10-08 06:23:20|9304.8|9294.8|9304|9294|9304.8|9294.8|9303.1|9293.1|8
1633674210000|2021-10-08 06:23:30|9304.1|9294.1|9303.4|9293.4|9304.1|9294.1|9303.4|9293.4|3
1633674220000|2021-10-08 06:23:40|9303|9293|9302.8|9292.8|9303|9293|9302.8|9292.8|2
1633674240000|2021-10-08 06:24:00|9303|9293|9302.3|9292.3|9303.4|9293.4|9302.3|9292.3|4
1633674250000|2021-10-08 06:24:10|9302.5|9292.5|9303.3|9293.3|9304|9294|9302.5|9292.5|8
1633674260000|2021-10-08 06:24:20|9303|9293|9303.3|9293.3|9303.3|9293.3|9303|9293|2
1633674280000|2021-10-08 06:24:40|9302.9|9292.9|9303|9293|9303|9293|9302.6|9292.6|4
1633674300000|2021-10-08 06:25:00|9303.3|9293.3|9302.6|9292.6|9304|9294|9302.6|9292.6|5
1633674310000|2021-10-08 06:25:10|9302.3|9292.3|9303|9293|9303.3|9293.3|9302.3|9292.3|3
1633674320000|2021-10-08 06:25:20|9302.5|9292.5|9302.4|9292.4|9302.5|9292.5|9302.4|9292.4|2
1633674330000|2021-10-08 06:25:30|9302.6|9292.6|9304.6|9294.6|9304.6|9294.6|9302.6|9292.6|5
1633674340000|2021-10-08 06:25:40|9303.8|9293.8|9304|9294|9304.1|9294.1|9303.8|9293.8|4
1633674360000|2021-10-08 06:26:00|9303.6|9293.6|9303.6|9293.6|9303.6|9293.6|9303.6|9293.6|1
1633674370000|2021-10-08 06:26:10|9303.9|9293.9|9305.1|9295.1|9305.1|9295.1|9303.9|9293.9|3
1633674390000|2021-10-08 06:26:30|9305.9|9295.9|9306.1|9296.1|9306.1|9296.1|9305.9|9295.9|2
1633674400000|2021-10-08 06:26:40|9307|9297|9307.1|9297.1|9307.1|9297.1|9307|9297|2
1633674410000|2021-10-08 06:26:50|9306.9|9296.9|9308.9|9298.9|9308.9|9298.9|9306.9|9296.9|3
1633674420000|2021-10-08 06:27:00|9308.6|9298.6|9306.9|9296.9|9308.6|9298.6|9306.9|9296.9|8
1633674430000|2021-10-08 06:27:10|9307.1|9297.1|9306.8|9296.8|9307.1|9297.1|9306.6|9296.6|13
1633674440000|2021-10-08 06:27:20|9306.6|9296.6|9307.3|9297.3|9307.3|9297.3|9306.6|9296.6|4
1633674450000|2021-10-08 06:27:30|9308.4|9298.4|9315.3|9305.3|9316|9306|9308.4|9298.4|21
1633674460000|2021-10-08 06:27:40|9314.3|9304.3|9313|9303|9315.3|9305.3|9312.4|9302.4|8
1633674470000|2021-10-08 06:27:50|9312.5|9302.5|9312.3|9302.3|9313.8|9303.8|9312.3|9302.3|11
1633674480000|2021-10-08 06:28:00|9311.9|9301.9|9313.3|9303.3|9313.5|9303.5|9311|9301|9
1633674490000|2021-10-08 06:28:10|9313.5|9303.5|9314.1|9304.1|9314.1|9304.1|9313.5|9303.5|7
1633674500000|2021-10-08 06:28:20|9313.8|9303.8|9314.1|9304.1|9315|9305|9313.8|9303.8|7
1633674510000|2021-10-08 06:28:30|9315|9305|9314.8|9304.8|9315.5|9305.5|9314.3|9304.3|16
1633674530000|2021-10-08 06:28:50|9314.5|9304.5|9314.3|9304.3|9314.5|9304.5|9314.3|9304.3|6
1633674540000|2021-10-08 06:29:00|9314.5|9304.5|9315.4|9305.4|9315.6|9305.6|9313.8|9303.8|12
1633674550000|2021-10-08 06:29:10|9315.6|9305.6|9318|9308|9318|9308|9315.6|9305.6|11
1633674560000|2021-10-08 06:29:20|9319|9309|9318.1|9308.1|9319.5|9309.5|9317.4|9307.4|11
1633674570000|2021-10-08 06:29:30|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|9317.1|9307.1|6
1633674580000|2021-10-08 06:29:40|9318.4|9308.4|9319|9309|9319.3|9309.3|9318.4|9308.4|3
1633674590000|2021-10-08 06:29:50|9318.8|9308.8|9314.3|9304.3|9318.9|9308.9|9314.3|9304.3|15
1633674600000|2021-10-08 06:30:00|9314|9304|9314.1|9304.1|9314.1|9304.1|9314|9304|2
1633674610000|2021-10-08 06:30:10|9313.9|9303.9|9314.8|9304.8|9315.5|9305.5|9313.9|9303.9|9
1633674620000|2021-10-08 06:30:20|9315|9305|9315.8|9305.8|9315.8|9305.8|9315|9305|8
1633674630000|2021-10-08 06:30:30|9316|9306|9315.6|9305.6|9316|9306|9315.3|9305.3|8
1633674640000|2021-10-08 06:30:40|9315.8|9305.8|9315.3|9305.3|9315.8|9305.8|9315.3|9305.3|6
1633674650000|2021-10-08 06:30:50|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|1
1633674660000|2021-10-08 06:31:00|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|9315.5|9305.5|3
1633674670000|2021-10-08 06:31:10|9316|9306|9317.5|9307.5|9318.5|9308.5|9316|9306|5
1633674680000|2021-10-08 06:31:20|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|9317.5|9307.5|3
1633674690000|2021-10-08 06:31:30|9318|9308|9314.3|9304.3|9319.1|9309.1|9314|9304|10
1633674700000|2021-10-08 06:31:40|9314.4|9304.4|9316.5|9306.5|9316.5|9306.5|9314.4|9304.4|5
1633674710000|2021-10-08 06:31:50|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.4|9306.4|3
1633674720000|2021-10-08 06:32:00|9317.3|9307.3|9318|9308|9318.5|9308.5|9317.3|9307.3|10
1633674730000|2021-10-08 06:32:10|9317.8|9307.8|9317|9307|9318|9308|9317|9307|6
1633674740000|2021-10-08 06:32:20|9316.8|9306.8|9314.5|9304.5|9316.8|9306.8|9314.5|9304.5|2
1633674750000|2021-10-08 06:32:30|9313.6|9303.6|9314|9304|9314.3|9304.3|9313.6|9303.6|4
1633674770000|2021-10-08 06:32:50|9314.3|9304.3|9314|9304|9314.3|9304.3|9314|9304|2
1633674780000|2021-10-08 06:33:00|9314.3|9304.3|9314|9304|9314.5|9304.5|9314|9304|3
1633674790000|2021-10-08 06:33:10|9314.3|9304.3|9315|9305|9315.3|9305.3|9314.3|9304.3|7
1633674800000|2021-10-08 06:33:20|9315.3|9305.3|9315.3|9305.3|9315.5|9305.5|9315|9305|5
1633674810000|2021-10-08 06:33:30|9315|9305|9314.8|9304.8|9315.5|9305.5|9314.8|9304.8|5
1633674820000|2021-10-08 06:33:40|9314|9304|9314|9304|9314|9304|9314|9304|1
1633674840000|2021-10-08 06:34:00|9314.4|9304.4|9314|9304|9314.6|9304.6|9314|9304|5
1633674850000|2021-10-08 06:34:10|9313.4|9303.4|9312.6|9302.6|9313.4|9303.4|9312.5|9302.5|6
1633674860000|2021-10-08 06:34:20|9312.8|9302.8|9312.3|9302.3|9312.8|9302.8|9312.3|9302.3|2
1633674870000|2021-10-08 06:34:30|9312|9302|9312.3|9302.3|9312.3|9302.3|9312|9302|2
1633674880000|2021-10-08 06:34:40|9310.1|9300.1|9308.1|9298.1|9310.1|9300.1|9307.8|9297.8|5
1633674890000|2021-10-08 06:34:50|9308.3|9298.3|9308.4|9298.4|9309|9299|9308.3|9298.3|7
1633674910000|2021-10-08 06:35:10|9308.8|9298.8|9310|9300|9310.3|9300.3|9308.5|9298.5|11
1633674920000|2021-10-08 06:35:20|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|1
1633674930000|2021-10-08 06:35:30|9309.3|9299.3|9309.4|9299.4|9309.4|9299.4|9309.3|9299.3|2
1633674940000|2021-10-08 06:35:40|9309.1|9299.1|9309.1|9299.1|9309.4|9299.4|9309.1|9299.1|3
1633674960000|2021-10-08 06:36:00|9308.9|9298.9|9308.9|9298.9|9308.9|9298.9|9308.9|9298.9|1
1633674970000|2021-10-08 06:36:10|9308.6|9298.6|9308.9|9298.9|9308.9|9298.9|9308.5|9298.5|4
1633674980000|2021-10-08 06:36:20|9309.4|9299.4|9310.5|9300.5|9310.5|9300.5|9309.4|9299.4|6
1633674990000|2021-10-08 06:36:30|9310.8|9300.8|9312.8|9302.8|9312.8|9302.8|9310.8|9300.8|7
1633675000000|2021-10-08 06:36:40|9312.9|9302.9|9312.8|9302.8|9312.9|9302.9|9312.6|9302.6|3
1633675010000|2021-10-08 06:36:50|9312.9|9302.9|9313.1|9303.1|9313.1|9303.1|9312.9|9302.9|2
1633675030000|2021-10-08 06:37:10|9313.5|9303.5|9313.3|9303.3|9313.5|9303.5|9313.3|9303.3|2
1633675050000|2021-10-08 06:37:30|9313|9303|9312.4|9302.4|9313.1|9303.1|9312.4|9302.4|5
1633675060000|2021-10-08 06:37:40|9312.1|9302.1|9312.1|9302.1|9312.1|9302.1|9312.1|9302.1|1
1633675070000|2021-10-08 06:37:50|9311|9301|9309.5|9299.5|9311|9301|9309.3|9299.3|5
1633675080000|2021-10-08 06:38:00|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|9309.5|9299.5|3
1633675100000|2021-10-08 06:38:20|9309.6|9299.6|9311.5|9301.5|9311.8|9301.8|9309.6|9299.6|6
1633675110000|2021-10-08 06:38:30|9311.1|9301.1|9310.9|9300.9|9311.1|9301.1|9310.9|9300.9|2
1633675120000|2021-10-08 06:38:40|9311.1|9301.1|9311.9|9301.9|9311.9|9301.9|9311.1|9301.1|4
1633675130000|2021-10-08 06:38:50|9311.6|9301.6|9311.4|9301.4|9311.6|9301.6|9311.1|9301.1|4
1633675140000|2021-10-08 06:39:00|9312|9302|9311.8|9301.8|9312|9302|9311.8|9301.8|2
1633675170000|2021-10-08 06:39:30|9312.1|9302.1|9309.6|9299.6|9312.1|9302.1|9309.6|9299.6|7
1633675180000|2021-10-08 06:39:40|9309.8|9299.8|9308.3|9298.3|9309.8|9299.8|9308.3|9298.3|10
1633675190000|2021-10-08 06:39:50|9308.6|9298.6|9308.3|9298.3|9308.6|9298.6|9308.3|9298.3|2
1633675200000|2021-10-08 06:40:00|9308.5|9298.5|9306.3|9296.3|9308.5|9298.5|9306.3|9296.3|9
1633675210000|2021-10-08 06:40:10|9306|9296|9306.3|9296.3|9306.5|9296.5|9305.9|9295.9|15
1633675220000|2021-10-08 06:40:20|9306.5|9296.5|9304.3|9294.3|9306.5|9296.5|9304.3|9294.3|7
1633675230000|2021-10-08 06:40:30|9303.9|9293.9|9301.1|9291.1|9303.9|9293.9|9301|9291|9
1633675240000|2021-10-08 06:40:40|9300.9|9290.9|9300.8|9290.8|9301.6|9291.6|9300.6|9290.6|8
1633675250000|2021-10-08 06:40:50|9301.4|9291.4|9300.8|9290.8|9301.6|9291.6|9300.8|9290.8|7
1633675260000|2021-10-08 06:41:00|9300.3|9290.3|9300.6|9290.6|9300.6|9290.6|9300|9290|4
1633675270000|2021-10-08 06:41:10|9301.4|9291.4|9301.8|9291.8|9301.8|9291.8|9301.4|9291.4|2
1633675280000|2021-10-08 06:41:20|9302.5|9292.5|9303.5|9293.5|9303.5|9293.5|9302.5|9292.5|6
1633675290000|2021-10-08 06:41:30|9303.8|9293.8|9303.5|9293.5|9304|9294|9303.5|9293.5|5
1633675300000|2021-10-08 06:41:40|9303|9293|9302.8|9292.8|9303|9293|9302.8|9292.8|2
1633675310000|2021-10-08 06:41:50|9302.5|9292.5|9302.4|9292.4|9302.5|9292.5|9300.6|9290.6|8
1633675320000|2021-10-08 06:42:00|9302.8|9292.8|9303.3|9293.3|9303.3|9293.3|9302.4|9292.4|4
1633675330000|2021-10-08 06:42:10|9303.8|9293.8|9304.5|9294.5|9304.5|9294.5|9303.8|9293.8|3
1633675340000|2021-10-08 06:42:20|9304.8|9294.8|9304.5|9294.5|9304.8|9294.8|9304.5|9294.5|2
1633675350000|2021-10-08 06:42:30|9304.4|9294.4|9304|9294|9304.4|9294.4|9304|9294|2
1633675360000|2021-10-08 06:42:40|9304.1|9294.1|9304.5|9294.5|9304.8|9294.8|9304.1|9294.1|4
1633675370000|2021-10-08 06:42:50|9304.4|9294.4|9304.4|9294.4|9304.4|9294.4|9304.4|9294.4|1
1633675380000|2021-10-08 06:43:00|9303.9|9293.9|9303.9|9293.9|9303.9|9293.9|9303.9|9293.9|1
1633675400000|2021-10-08 06:43:20|9304.3|9294.3|9304.4|9294.4|9304.4|9294.4|9304.3|9294.3|2
1633675410000|2021-10-08 06:43:30|9304.3|9294.3|9304|9294|9304.3|9294.3|9304|9294|2
1633675420000|2021-10-08 06:43:40|9304.1|9294.1|9304.5|9294.5|9304.5|9294.5|9304.1|9294.1|2
1633675430000|2021-10-08 06:43:50|9304.3|9294.3|9304.4|9294.4|9305.6|9295.6|9304.3|9294.3|3
1633675440000|2021-10-08 06:44:00|9303.9|9293.9|9302.5|9292.5|9303.9|9293.9|9302.3|9292.3|5
1633675450000|2021-10-08 06:44:10|9302.3|9292.3|9302.8|9292.8|9302.8|9292.8|9301.4|9291.4|5
1633675460000|2021-10-08 06:44:20|9303.5|9293.5|9309.4|9299.4|9309.4|9299.4|9303.5|9293.5|11
1633675470000|2021-10-08 06:44:30|9309.1|9299.1|9308.5|9298.5|9309.1|9299.1|9308.5|9298.5|5
1633675480000|2021-10-08 06:44:40|9308.9|9298.9|9307.9|9297.9|9309.5|9299.5|9307.9|9297.9|10
1633675490000|2021-10-08 06:44:50|9307.5|9297.5|9307.1|9297.1|9307.5|9297.5|9307.1|9297.1|3
1633675500000|2021-10-08 06:45:00|9307.3|9297.3|9307.8|9297.8|9308.3|9298.3|9306.9|9296.9|12
1633675510000|2021-10-08 06:45:10|9308|9298|9308|9298|9308.3|9298.3|9308|9298|3
1633675520000|2021-10-08 06:45:20|9307.8|9297.8|9309.4|9299.4|9310.3|9300.3|9307.8|9297.8|15
1633675530000|2021-10-08 06:45:30|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|9309.1|9299.1|3
1633675540000|2021-10-08 06:45:40|9309.3|9299.3|9309.3|9299.3|9309.3|9299.3|9309.3|9299.3|1
1633675580000|2021-10-08 06:46:20|9309|9299|9311.1|9301.1|9312|9302|9309|9299|18
1633675590000|2021-10-08 06:46:30|9310.9|9300.9|9310.9|9300.9|9311|9301|9310.9|9300.9|3
1633675610000|2021-10-08 06:46:50|9310.5|9300.5|9309.1|9299.1|9310.5|9300.5|9309.1|9299.1|4
1633675620000|2021-10-08 06:47:00|9309.5|9299.5|9309.3|9299.3|9309.9|9299.9|9309|9299|11
1633675640000|2021-10-08 06:47:20|9309.1|9299.1|9309.1|9299.1|9309.1|9299.1|9309.1|9299.1|1
1633675650000|2021-10-08 06:47:30|9308.8|9298.8|9303.6|9293.6|9309.4|9299.4|9303.6|9293.6|13
1633675660000|2021-10-08 06:47:40|9303.9|9293.9|9303.1|9293.1|9304|9294|9303.1|9293.1|10
1633675670000|2021-10-08 06:47:50|9302.9|9292.9|9303|9293|9303.1|9293.1|9302.8|9292.8|4
1633675680000|2021-10-08 06:48:00|9302.8|9292.8|9302.9|9292.9|9303|9293|9302.6|9292.6|11
1633675690000|2021-10-08 06:48:10|9303.6|9293.6|9305.3|9295.3|9305.8|9295.8|9303.6|9293.6|8
1633675700000|2021-10-08 06:48:20|9305|9295|9302.8|9292.8|9305|9295|9302.8|9292.8|3
1633675720000|2021-10-08 06:48:40|9302.5|9292.5|9302.3|9292.3|9302.5|9292.5|9302.3|9292.3|12
1633675730000|2021-10-08 06:48:50|9302.5|9292.5|9302.4|9292.4|9302.5|9292.5|9302.4|9292.4|2
1633675740000|2021-10-08 06:49:00|9301.9|9291.9|9301.5|9291.5|9303.9|9293.9|9301.5|9291.5|10
1633675750000|2021-10-08 06:49:10|9301.3|9291.3|9304.4|9294.4|9304.5|9294.5|9301.3|9291.3|14
1633675760000|2021-10-08 06:49:20|9304.3|9294.3|9304.9|9294.9|9304.9|9294.9|9304.3|9294.3|3
1633675770000|2021-10-08 06:49:30|9304.8|9294.8|9304.3|9294.3|9304.8|9294.8|9304.3|9294.3|6
1633675780000|2021-10-08 06:49:40|9304|9294|9303.3|9293.3|9304|9294|9301.6|9291.6|12
1633675790000|2021-10-08 06:49:50|9303|9293|9303|9293|9303|9293|9303|9293|1
1633675800000|2021-10-08 06:50:00|9302.8|9292.8|9303.3|9293.3|9303.3|9293.3|9302.8|9292.8|9
1633675810000|2021-10-08 06:50:10|9303|9293|9303.3|9293.3|9303.3|9293.3|9303|9293|12
1633675820000|2021-10-08 06:50:20|9303|9293|9303|9293|9303.3|9293.3|9303|9293|15
1633675830000|2021-10-08 06:50:30|9303.3|9293.3|9301.9|9291.9|9303.3|9293.3|9301.9|9291.9|6
1633675840000|2021-10-08 06:50:40|9301.4|9291.4|9300.9|9290.9|9301.4|9291.4|9300.9|9290.9|3
1633675870000|2021-10-08 06:51:10|9301|9291|9301|9291|9301|9291|9301|9291|1
1633675890000|2021-10-08 06:51:30|9300.8|9290.8|9300.8|9290.8|9300.8|9290.8|9300.8|9290.8|1
1633675910000|2021-10-08 06:51:50|9299.8|9289.8|9299.4|9289.4|9299.8|9289.8|9299.4|9289.4|2
1633675930000|2021-10-08 06:52:10|9299.3|9289.3|9299|9289|9299.3|9289.3|9299|9289|2
1633675940000|2021-10-08 06:52:20|9299.1|9289.1|9301.1|9291.1|9301.1|9291.1|9299.1|9289.1|5
1633675950000|2021-10-08 06:52:30|9301.5|9291.5|9302.8|9292.8|9302.8|9292.8|9301.5|9291.5|2
1633675960000|2021-10-08 06:52:40|9302.5|9292.5|9303.3|9293.3|9303.3|9293.3|9302.5|9292.5|8
1633675970000|2021-10-08 06:52:50|9303.8|9293.8|9304.3|9294.3|9304.3|9294.3|9303.5|9293.5|7
1633675980000|2021-10-08 06:53:00|9304|9294|9304.1|9294.1|9304.1|9294.1|9304|9294|2
1633675990000|2021-10-08 06:53:10|9303.9|9293.9|9303.6|9293.6|9303.9|9293.9|9303.6|9293.6|6
1633676000000|2021-10-08 06:53:20|9303.9|9293.9|9303.9|9293.9|9304.4|9294.4|9303.9|9293.9|9
1633676010000|2021-10-08 06:53:30|9303.6|9293.6|9303.6|9293.6|9303.9|9293.9|9303.6|9293.6|3
1633676020000|2021-10-08 06:53:40|9303.9|9293.9|9303.6|9293.6|9303.9|9293.9|9303.6|9293.6|6
1633676030000|2021-10-08 06:53:50|9303.9|9293.9|9303.4|9293.4|9304.1|9294.1|9303.1|9293.1|12
1633676040000|2021-10-08 06:54:00|9303.1|9293.1|9301.9|9291.9|9303.1|9293.1|9301.9|9291.9|3
1633676060000|2021-10-08 06:54:20|9302.3|9292.3|9301.9|9291.9|9302.6|9292.6|9301.9|9291.9|4
1633676070000|2021-10-08 06:54:30|9302.1|9292.1|9302.1|9292.1|9302.1|9292.1|9301.6|9291.6|8
1633676080000|2021-10-08 06:54:40|9302.4|9292.4|9302.8|9292.8|9303|9293|9302.4|9292.4|3
1633676090000|2021-10-08 06:54:50|9303|9293|9303|9293|9303.8|9293.8|9303|9293|5
1633676100000|2021-10-08 06:55:00|9302.8|9292.8|9301.8|9291.8|9302.8|9292.8|9301.8|9291.8|6
1633676110000|2021-10-08 06:55:10|9302.3|9292.3|9301|9291|9302.3|9292.3|9301|9291|4
1633676120000|2021-10-08 06:55:20|9300.8|9290.8|9300.8|9290.8|9300.8|9290.8|9300.5|9290.5|3
1633676130000|2021-10-08 06:55:30|9301|9291|9300.8|9290.8|9301|9291|9300.8|9290.8|2
1633676140000|2021-10-08 06:55:40|9300.5|9290.5|9301.5|9291.5|9302.5|9292.5|9300.5|9290.5|11
1633676150000|2021-10-08 06:55:50|9301.3|9291.3|9300.8|9290.8|9301.3|9291.3|9300.8|9290.8|4
1633676160000|2021-10-08 06:56:00|9301.3|9291.3|9301.8|9291.8|9301.8|9291.8|9301|9291|5
1633676170000|2021-10-08 06:56:10|9301.3|9291.3|9302|9292|9302.5|9292.5|9301.3|9291.3|7
1633676180000|2021-10-08 06:56:20|9302.3|9292.3|9302.8|9292.8|9302.8|9292.8|9302.3|9292.3|5
1633676190000|2021-10-08 06:56:30|9302.5|9292.5|9302.8|9292.8|9302.8|9292.8|9302.3|9292.3|3
1633676200000|2021-10-08 06:56:40|9303|9293|9302.8|9292.8|9303|9293|9302.5|9292.5|5
1633676210000|2021-10-08 06:56:50|9303|9293|9303|9293|9303|9293|9303|9293|1
1633676220000|2021-10-08 06:57:00|9303.3|9293.3|9303.8|9293.8|9303.8|9293.8|9303|9293|7
1633676240000|2021-10-08 06:57:20|9304|9294|9304.5|9294.5|9304.8|9294.8|9303.8|9293.8|6
1633676250000|2021-10-08 06:57:30|9305|9295|9304|9294|9305|9295|9303.8|9293.8|8
1633676260000|2021-10-08 06:57:40|9303.8|9293.8|9304.3|9294.3|9304.3|9294.3|9303.8|9293.8|4
1633676270000|2021-10-08 06:57:50|9304.5|9294.5|9304.5|9294.5|9305.8|9295.8|9304.5|9294.5|8
1633676280000|2021-10-08 06:58:00|9305.3|9295.3|9305|9295|9306|9296|9305|9295|6
1633676290000|2021-10-08 06:58:10|9304.8|9294.8|9305|9295|9305|9295|9304.8|9294.8|4
1633676300000|2021-10-08 06:58:20|9304.8|9294.8|9305|9295|9305.8|9295.8|9304.8|9294.8|3
1633676310000|2021-10-08 06:58:30|9304.5|9294.5|9304.8|9294.8|9305|9295|9304.5|9294.5|9
1633676320000|2021-10-08 06:58:40|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|9304.3|9294.3|3
1633676330000|2021-10-08 06:58:50|9304.3|9294.3|9304.5|9294.5|9304.5|9294.5|9304.3|9294.3|2
1633676340000|2021-10-08 06:59:00|9304.3|9294.3|9304.3|9294.3|9305|9295|9304.3|9294.3|6
1633676350000|2021-10-08 06:59:10|9304.5|9294.5|9304.5|9294.5|9304.8|9294.8|9304.3|9294.3|6
1633676360000|2021-10-08 06:59:20|9304.3|9294.3|9304.3|9294.3|9304.3|9294.3|9304|9294|5
1633676370000|2021-10-08 06:59:30|9304.5|9294.5|9304.8|9294.8|9304.8|9294.8|9304.5|9294.5|2
1633676380000|2021-10-08 06:59:40|9305|9295|9304.3|9294.3|9305|9295|9304.3|9294.3|6
1633676390000|2021-10-08 06:59:50|9304.5|9294.5|9304.8|9294.8|9305.8|9295.8|9303.3|9293.3|13
1633676400000|2021-10-08 07:00:00|9305|9295|9307|9297|9307|9297|9304.8|9294.8|21
1633676410000|2021-10-08 07:00:10|9307.3|9297.3|9310.8|9300.8|9310.8|9300.8|9306.5|9296.5|12
1633676420000|2021-10-08 07:00:20|9311|9301|9313.5|9303.5|9313.5|9303.5|9311|9301|6
1633676430000|2021-10-08 07:00:30|9313.8|9303.8|9318.5|9308.5|9318.5|9308.5|9313.8|9303.8|12
1633676440000|2021-10-08 07:00:40|9319|9309|9321.3|9311.3|9321.3|9311.3|9319|9309|11
1633676450000|2021-10-08 07:00:50|9321.5|9311.5|9319.8|9309.8|9321.5|9311.5|9319.5|9309.5|6
1633676460000|2021-10-08 07:01:00|9320|9310|9317.8|9307.8|9320.3|9310.3|9317|9307|7
1633676470000|2021-10-08 07:01:10|9318.3|9308.3|9320|9310|9320|9310|9318.3|9308.3|6
1633676480000|2021-10-08 07:01:20|9320.3|9310.3|9319.3|9309.3|9320.3|9310.3|9319.3|9309.3|4
1633676490000|2021-10-08 07:01:30|9319|9309|9318.5|9308.5|9319|9309|9318.5|9308.5|2
1633676500000|2021-10-08 07:01:40|9319|9309|9321|9311|9321|9311|9318.5|9308.5|5
1633676510000|2021-10-08 07:01:50|9321.8|9311.8|9324|9314|9324|9314|9321.8|9311.8|6
1633676520000|2021-10-08 07:02:00|9324.3|9314.3|9324|9314|9324.3|9314.3|9324|9314|2
1633676530000|2021-10-08 07:02:10|9323.8|9313.8|9323.5|9313.5|9324.3|9314.3|9323.5|9313.5|10
1633676540000|2021-10-08 07:02:20|9321.9|9311.9|9318.1|9308.1|9321.9|9311.9|9318.1|9308.1|5
1633676550000|2021-10-08 07:02:30|9317.9|9307.9|9318.5|9308.5|9318.5|9308.5|9317.9|9307.9|7
1633676560000|2021-10-08 07:02:40|9318.8|9308.8|9318.8|9308.8|9319|9309|9318.5|9308.5|9
1633676570000|2021-10-08 07:02:50|9319|9309|9319.8|9309.8|9320.5|9310.5|9318.3|9308.3|6
1633676580000|2021-10-08 07:03:00|9320|9310|9320|9310|9320.5|9310.5|9319.5|9309.5|11
1633676590000|2021-10-08 07:03:10|9319.8|9309.8|9319.8|9309.8|9320.3|9310.3|9319.3|9309.3|7
1633676600000|2021-10-08 07:03:20|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|1
1633676610000|2021-10-08 07:03:30|9320.3|9310.3|9320|9310|9321|9311|9320|9310|7
1633676620000|2021-10-08 07:03:40|9321.3|9311.3|9321|9311|9321.3|9311.3|9321|9311|2
1633676640000|2021-10-08 07:04:00|9320.3|9310.3|9319.8|9309.8|9320.3|9310.3|9319.8|9309.8|3
1633676650000|2021-10-08 07:04:10|9319.5|9309.5|9316|9306|9319.5|9309.5|9316|9306|3
1633676660000|2021-10-08 07:04:20|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|1
1633676670000|2021-10-08 07:04:30|9316|9306|9314.5|9304.5|9316|9306|9314.5|9304.5|5
1633676680000|2021-10-08 07:04:40|9314.3|9304.3|9312.8|9302.8|9314.3|9304.3|9312.8|9302.8|2
1633676690000|2021-10-08 07:04:50|9313.1|9303.1|9313|9303|9313.3|9303.3|9313|9303|4
1633676700000|2021-10-08 07:05:00|9312.8|9302.8|9312.5|9302.5|9312.8|9302.8|9312.5|9302.5|2
1633676710000|2021-10-08 07:05:10|9312.3|9302.3|9314.5|9304.5|9314.5|9304.5|9311|9301|7
1633676720000|2021-10-08 07:05:20|9314.8|9304.8|9314.8|9304.8|9315.3|9305.3|9314.3|9304.3|10
1633676740000|2021-10-08 07:05:40|9314.5|9304.5|9314.5|9304.5|9314.8|9304.8|9314.3|9304.3|11
1633676750000|2021-10-08 07:05:50|9314.3|9304.3|9314|9304|9314.5|9304.5|9314|9304|14
1633676760000|2021-10-08 07:06:00|9314.5|9304.5|9314.3|9304.3|9315.5|9305.5|9314.3|9304.3|5
1633676770000|2021-10-08 07:06:10|9315|9305|9314.3|9304.3|9315|9305|9314.3|9304.3|2
1633676780000|2021-10-08 07:06:20|9315|9305|9315.5|9305.5|9315.5|9305.5|9315|9305|2
1633676790000|2021-10-08 07:06:30|9315.8|9305.8|9314.8|9304.8|9315.8|9305.8|9314.8|9304.8|6
1633676800000|2021-10-08 07:06:40|9315.3|9305.3|9315.3|9305.3|9315.8|9305.8|9315.3|9305.3|6
1633676810000|2021-10-08 07:06:50|9315.5|9305.5|9318.8|9308.8|9319|9309|9315.5|9305.5|10
1633676830000|2021-10-08 07:07:10|9319|9309|9322.3|9312.3|9322.3|9312.3|9318.8|9308.8|11
1633676840000|2021-10-08 07:07:20|9322|9312|9321.5|9311.5|9322.3|9312.3|9321.3|9311.3|9
1633676850000|2021-10-08 07:07:30|9321.8|9311.8|9323.3|9313.3|9323.3|9313.3|9321.8|9311.8|9
1633676860000|2021-10-08 07:07:40|9323.5|9313.5|9323.3|9313.3|9323.5|9313.5|9323.3|9313.3|6
1633676870000|2021-10-08 07:07:50|9323.5|9313.5|9324.3|9314.3|9324.3|9314.3|9323.3|9313.3|7
1633676880000|2021-10-08 07:08:00|9324|9314|9323.8|9313.8|9324.3|9314.3|9323.8|9313.8|8
1633676890000|2021-10-08 07:08:10|9324|9314|9324|9314|9324|9314|9324|9314|1
1633676900000|2021-10-08 07:08:20|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|9324|9314|5
1633676910000|2021-10-08 07:08:30|9324.5|9314.5|9328.5|9318.5|9328.5|9318.5|9324.3|9314.3|7
1633676920000|2021-10-08 07:08:40|9328.8|9318.8|9330|9320|9330|9320|9327.5|9317.5|6
1633676930000|2021-10-08 07:08:50|9329.5|9319.5|9329.8|9319.8|9329.8|9319.8|9329.3|9319.3|5
1633676940000|2021-10-08 07:09:00|9330|9320|9328.8|9318.8|9330|9320|9328.8|9318.8|6
1633676950000|2021-10-08 07:09:10|9327.5|9317.5|9332.4|9322.4|9332.4|9322.4|9326.5|9316.5|7
1633676960000|2021-10-08 07:09:20|9333.1|9323.1|9334.8|9324.8|9335.3|9325.3|9333.1|9323.1|10
1633676970000|2021-10-08 07:09:30|9335|9325|9334.5|9324.5|9335|9325|9334.1|9324.1|5
1633676980000|2021-10-08 07:09:40|9334.4|9324.4|9332.8|9322.8|9334.6|9324.6|9332.3|9322.3|10
1633676990000|2021-10-08 07:09:50|9332.5|9322.5|9330.1|9320.1|9333|9323|9330.1|9320.1|15
1633677000000|2021-10-08 07:10:00|9330.3|9320.3|9331.5|9321.5|9331.5|9321.5|9330.3|9320.3|8
1633677010000|2021-10-08 07:10:10|9332.3|9322.3|9332|9322|9332.3|9322.3|9332|9322|2
1633677020000|2021-10-08 07:10:20|9332.3|9322.3|9332|9322|9332.5|9322.5|9332|9322|6
1633677030000|2021-10-08 07:10:30|9332.3|9322.3|9333|9323|9333.5|9323.5|9332|9322|11
1633677050000|2021-10-08 07:10:50|9332.5|9322.5|9332|9322|9332.5|9322.5|9332|9322|2
1633677060000|2021-10-08 07:11:00|9332.3|9322.3|9333|9323|9334|9324|9332.3|9322.3|13
1633677070000|2021-10-08 07:11:10|9333.5|9323.5|9333|9323|9333.8|9323.8|9333|9323|4
1633677080000|2021-10-08 07:11:20|9332.8|9322.8|9339.3|9329.3|9339.5|9329.5|9332.8|9322.8|8
1633677090000|2021-10-08 07:11:30|9340.5|9330.5|9341.3|9331.3|9341.3|9331.3|9339.3|9329.3|6
1633677110000|2021-10-08 07:11:50|9342.4|9332.4|9341.5|9331.5|9342.9|9332.9|9341.5|9331.5|6
1633677120000|2021-10-08 07:12:00|9341.8|9331.8|9341.3|9331.3|9341.8|9331.8|9340|9330|8
1633677130000|2021-10-08 07:12:10|9341|9331|9341|9331|9341|9331|9341|9331|1
1633677140000|2021-10-08 07:12:20|9341.3|9331.3|9343.4|9333.4|9343.4|9333.4|9341.3|9331.3|4
1633677150000|2021-10-08 07:12:30|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|1
1633677160000|2021-10-08 07:12:40|9343.5|9333.5|9338.3|9328.3|9343.5|9333.5|9337.3|9327.3|6
1633677170000|2021-10-08 07:12:50|9337.8|9327.8|9342.6|9332.6|9342.6|9332.6|9337.3|9327.3|7
1633677180000|2021-10-08 07:13:00|9342.4|9332.4|9343.5|9333.5|9344|9334|9342.4|9332.4|7
1633677190000|2021-10-08 07:13:10|9344.5|9334.5|9343.5|9333.5|9345.3|9335.3|9343.3|9333.3|10
1633677200000|2021-10-08 07:13:20|9343.3|9333.3|9344.3|9334.3|9344.3|9334.3|9343.3|9333.3|8
1633677210000|2021-10-08 07:13:30|9344|9334|9344.3|9334.3|9344.3|9334.3|9344|9334|2
1633677230000|2021-10-08 07:13:50|9345.5|9335.5|9345|9335|9345.5|9335.5|9345|9335|2
1633677240000|2021-10-08 07:14:00|9344.9|9334.9|9344.9|9334.9|9344.9|9334.9|9344.9|9334.9|1
1633677250000|2021-10-08 07:14:10|9344.3|9334.3|9343.8|9333.8|9344.3|9334.3|9343.8|9333.8|3
1633677260000|2021-10-08 07:14:20|9343.5|9333.5|9341|9331|9343.8|9333.8|9340.8|9330.8|5
1633677270000|2021-10-08 07:14:30|9340.8|9330.8|9341|9331|9341.5|9331.5|9340.8|9330.8|5
1633677280000|2021-10-08 07:14:40|9340.8|9330.8|9339.8|9329.8|9341|9331|9339.8|9329.8|8
1633677290000|2021-10-08 07:14:50|9341|9331|9341|9331|9341|9331|9341|9331|1
1633677300000|2021-10-08 07:15:00|9340.5|9330.5|9337.1|9327.1|9340.5|9330.5|9337.1|9327.1|7
1633677310000|2021-10-08 07:15:10|9337|9327|9336|9326|9337|9327|9335.3|9325.3|7
1633677330000|2021-10-08 07:15:30|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|1
1633677340000|2021-10-08 07:15:40|9335|9325|9335.5|9325.5|9335.5|9325.5|9335|9325|2
1633677360000|2021-10-08 07:16:00|9334.8|9324.8|9332.3|9322.3|9334.8|9324.8|9331.8|9321.8|7
1633677370000|2021-10-08 07:16:10|9332|9322|9332|9322|9332|9322|9332|9322|1
1633677380000|2021-10-08 07:16:20|9332.3|9322.3|9330.3|9320.3|9332.3|9322.3|9330.3|9320.3|2
1633677390000|2021-10-08 07:16:30|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|1
1633677400000|2021-10-08 07:16:40|9331|9321|9332.8|9322.8|9332.8|9322.8|9330.8|9320.8|7
1633677410000|2021-10-08 07:16:50|9333.3|9323.3|9333.5|9323.5|9333.5|9323.5|9333.3|9323.3|2
1633677420000|2021-10-08 07:17:00|9333.3|9323.3|9332.5|9322.5|9333.3|9323.3|9332|9322|4
1633677430000|2021-10-08 07:17:10|9331.8|9321.8|9331.5|9321.5|9331.8|9321.8|9331.5|9321.5|2
1633677440000|2021-10-08 07:17:20|9331.8|9321.8|9332.8|9322.8|9332.8|9322.8|9331.5|9321.5|6
1633677450000|2021-10-08 07:17:30|9332.5|9322.5|9333|9323|9333|9323|9332.5|9322.5|3
1633677470000|2021-10-08 07:17:50|9332.8|9322.8|9331|9321|9332.8|9322.8|9331|9321|4
1633677480000|2021-10-08 07:18:00|9331.3|9321.3|9328.5|9318.5|9331.3|9321.3|9328.5|9318.5|6
1633677490000|2021-10-08 07:18:10|9328|9318|9328|9318|9328|9318|9327.8|9317.8|5
1633677500000|2021-10-08 07:18:20|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|1
1633677510000|2021-10-08 07:18:30|9328|9318|9328|9318|9328|9318|9327|9317|8
1633677520000|2021-10-08 07:18:40|9327.8|9317.8|9327.5|9317.5|9327.8|9317.8|9327.5|9317.5|2
1633677530000|2021-10-08 07:18:50|9327.3|9317.3|9326.8|9316.8|9327.3|9317.3|9326.5|9316.5|3
1633677540000|2021-10-08 07:19:00|9326.5|9316.5|9326.8|9316.8|9326.8|9316.8|9326.5|9316.5|4
1633677550000|2021-10-08 07:19:10|9326.5|9316.5|9324.5|9314.5|9326.5|9316.5|9323.3|9313.3|15
1633677560000|2021-10-08 07:19:20|9324.3|9314.3|9323.8|9313.8|9324.3|9314.3|9323.3|9313.3|4
1633677570000|2021-10-08 07:19:30|9323.5|9313.5|9323.3|9313.3|9323.8|9313.8|9323.3|9313.3|3
1633677580000|2021-10-08 07:19:40|9323.5|9313.5|9323.3|9313.3|9323.5|9313.5|9323.3|9313.3|4
1633677590000|2021-10-08 07:19:50|9323.5|9313.5|9322.8|9312.8|9323.8|9313.8|9322.5|9312.5|6
1633677600000|2021-10-08 07:20:00|9322.5|9312.5|9323.3|9313.3|9323.8|9313.8|9322.3|9312.3|13
1633677610000|2021-10-08 07:20:10|9323|9313|9323.5|9313.5|9323.5|9313.5|9322.8|9312.8|5
1633677620000|2021-10-08 07:20:20|9323.8|9313.8|9323.5|9313.5|9323.8|9313.8|9322.8|9312.8|4
1633677630000|2021-10-08 07:20:30|9323.8|9313.8|9324|9314|9324|9314|9323.8|9313.8|2
1633677640000|2021-10-08 07:20:40|9324.3|9314.3|9324|9314|9324.3|9314.3|9324|9314|2
1633677650000|2021-10-08 07:20:50|9324.3|9314.3|9323.8|9313.8|9324.3|9314.3|9323.5|9313.5|5
1633677660000|2021-10-08 07:21:00|9324|9314|9324|9314|9324|9314|9323.8|9313.8|7
1633677690000|2021-10-08 07:21:30|9324.3|9314.3|9323|9313|9324.3|9314.3|9323|9313|3
1633677700000|2021-10-08 07:21:40|9321.5|9311.5|9323|9313|9323|9313|9321.5|9311.5|4
1633677710000|2021-10-08 07:21:50|9322|9312|9323|9313|9323|9313|9322|9312|2
1633677720000|2021-10-08 07:22:00|9323.3|9313.3|9326.5|9316.5|9326.8|9316.8|9323.3|9313.3|8
1633677730000|2021-10-08 07:22:10|9326.8|9316.8|9328.8|9318.8|9328.8|9318.8|9326.8|9316.8|13
1633677740000|2021-10-08 07:22:20|9329|9319|9329|9319|9329|9319|9329|9319|1
1633677750000|2021-10-08 07:22:30|9329.3|9319.3|9329.5|9319.5|9329.5|9319.5|9329.3|9319.3|2
1633677780000|2021-10-08 07:23:00|9329|9319|9328.5|9318.5|9329|9319|9328.5|9318.5|3
1633677800000|2021-10-08 07:23:20|9329|9319|9330|9320|9330|9320|9329|9319|5
1633677810000|2021-10-08 07:23:30|9329.8|9319.8|9329.3|9319.3|9329.8|9319.8|9329.3|9319.3|5
1633677820000|2021-10-08 07:23:40|9329|9319|9325.3|9315.3|9329|9319|9325.3|9315.3|2
1633677830000|2021-10-08 07:23:50|9325|9315|9324.8|9314.8|9325.3|9315.3|9324.8|9314.8|6
1633677840000|2021-10-08 07:24:00|9325.3|9315.3|9324.3|9314.3|9325.3|9315.3|9324.3|9314.3|9
1633677850000|2021-10-08 07:24:10|9324.5|9314.5|9324.3|9314.3|9324.5|9314.5|9324.3|9314.3|2
1633677860000|2021-10-08 07:24:20|9323.8|9313.8|9324|9314|9324|9314|9323.8|9313.8|4
1633677870000|2021-10-08 07:24:30|9323.8|9313.8|9322.3|9312.3|9323.8|9313.8|9322.3|9312.3|7
1633677880000|2021-10-08 07:24:40|9321.8|9311.8|9319.3|9309.3|9321.8|9311.8|9318.8|9308.8|8
1633677890000|2021-10-08 07:24:50|9319|9309|9319.3|9309.3|9319.8|9309.8|9319|9309|4
1633677900000|2021-10-08 07:25:00|9319.5|9309.5|9323.5|9313.5|9323.5|9313.5|9319.5|9309.5|5
1633677910000|2021-10-08 07:25:10|9323.8|9313.8|9324.3|9314.3|9324.3|9314.3|9323.8|9313.8|3
1633677920000|2021-10-08 07:25:20|9324.8|9314.8|9325.5|9315.5|9325.5|9315.5|9324.8|9314.8|4
1633677930000|2021-10-08 07:25:30|9324.3|9314.3|9324.5|9314.5|9324.5|9314.5|9324.3|9314.3|2
1633677940000|2021-10-08 07:25:40|9324.8|9314.8|9324|9314|9324.8|9314.8|9323.6|9313.6|3
1633677950000|2021-10-08 07:25:50|9324.5|9314.5|9324|9314|9325.3|9315.3|9324|9314|4
1633677960000|2021-10-08 07:26:00|9323.5|9313.5|9323.3|9313.3|9323.5|9313.5|9322.5|9312.5|3
1633677970000|2021-10-08 07:26:10|9323|9313|9323|9313|9323|9313|9322|9312|6
1633677980000|2021-10-08 07:26:20|9322.8|9312.8|9323|9313|9323|9313|9322.3|9312.3|7
1633677990000|2021-10-08 07:26:30|9324.5|9314.5|9324.4|9314.4|9325|9315|9323.5|9313.5|4
1633678000000|2021-10-08 07:26:40|9324.5|9314.5|9324.5|9314.5|9324.5|9314.5|9324.5|9314.5|1
1633678010000|2021-10-08 07:26:50|9324.3|9314.3|9323.3|9313.3|9324.3|9314.3|9323|9313|4
1633678020000|2021-10-08 07:27:00|9323|9313|9322.4|9312.4|9324|9314|9322.4|9312.4|9
1633678030000|2021-10-08 07:27:10|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|1
1633678040000|2021-10-08 07:27:20|9321.8|9311.8|9321.3|9311.3|9322|9312|9320.8|9310.8|8
1633678050000|2021-10-08 07:27:30|9321|9311|9320.5|9310.5|9321.3|9311.3|9320.5|9310.5|4
1633678060000|2021-10-08 07:27:40|9319.5|9309.5|9319|9309|9319.5|9309.5|9319|9309|2
1633678070000|2021-10-08 07:27:50|9318.5|9308.5|9316.8|9306.8|9318.5|9308.5|9316.5|9306.5|4
1633678080000|2021-10-08 07:28:00|9315.8|9305.8|9315.3|9305.3|9315.8|9305.8|9315.3|9305.3|6
1633678090000|2021-10-08 07:28:10|9315.5|9305.5|9315.5|9305.5|9316|9306|9315.5|9305.5|5
1633678110000|2021-10-08 07:28:30|9314.8|9304.8|9315|9305|9315|9305|9314.8|9304.8|2
1633678120000|2021-10-08 07:28:40|9315.3|9305.3|9315.8|9305.8|9315.8|9305.8|9315|9305|8
1633678130000|2021-10-08 07:28:50|9317|9307|9316|9306|9317|9307|9316|9306|4
1633678140000|2021-10-08 07:29:00|9316.5|9306.5|9316.3|9306.3|9316.5|9306.5|9316.3|9306.3|2
1633678150000|2021-10-08 07:29:10|9316.5|9306.5|9317|9307|9317.8|9307.8|9316|9306|11
1633678170000|2021-10-08 07:29:30|9316.8|9306.8|9316.5|9306.5|9316.8|9306.8|9316.5|9306.5|2
1633678180000|2021-10-08 07:29:40|9315.5|9305.5|9317|9307|9317.8|9307.8|9315.3|9305.3|13
1633678190000|2021-10-08 07:29:50|9316.8|9306.8|9317|9307|9317|9307|9316.8|9306.8|5
1633678200000|2021-10-08 07:30:00|9316.8|9306.8|9315.5|9305.5|9317|9307|9315.3|9305.3|9
1633678210000|2021-10-08 07:30:10|9314.8|9304.8|9317.5|9307.5|9317.8|9307.8|9314.8|9304.8|11
1633678220000|2021-10-08 07:30:20|9317.3|9307.3|9316.3|9306.3|9317.3|9307.3|9316|9306|3
1633678230000|2021-10-08 07:30:30|9316|9306|9315.8|9305.8|9316|9306|9315.5|9305.5|6
1633678240000|2021-10-08 07:30:40|9315.5|9305.5|9318.3|9308.3|9318.3|9308.3|9315.5|9305.5|11
1633678250000|2021-10-08 07:30:50|9319.3|9309.3|9318|9308|9320|9310|9318|9308|7
1633678260000|2021-10-08 07:31:00|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|1
1633678270000|2021-10-08 07:31:10|9318|9308|9317.8|9307.8|9318|9308|9317.8|9307.8|2
1633678280000|2021-10-08 07:31:20|9318.3|9308.3|9322.3|9312.3|9322.8|9312.8|9317.8|9307.8|14
1633678290000|2021-10-08 07:31:30|9322.5|9312.5|9322|9312|9322.8|9312.8|9322|9312|5
1633678300000|2021-10-08 07:31:40|9322.3|9312.3|9317.3|9307.3|9323|9313|9317.3|9307.3|8
1633678310000|2021-10-08 07:31:50|9318.3|9308.3|9316.8|9306.8|9318.3|9308.3|9316.8|9306.8|3
1633678340000|2021-10-08 07:32:20|9316.3|9306.3|9313.1|9303.1|9316.3|9306.3|9313|9303|11
1633678350000|2021-10-08 07:32:30|9313.6|9303.6|9313.9|9303.9|9313.9|9303.9|9313.6|9303.6|2
1633678360000|2021-10-08 07:32:40|9313.8|9303.8|9313.9|9303.9|9314|9304|9313|9303|4
1633678370000|2021-10-08 07:32:50|9314.1|9304.1|9317.8|9307.8|9318|9308|9314.1|9304.1|7
1633678380000|2021-10-08 07:33:00|9317.5|9307.5|9317.5|9307.5|9318|9308|9317|9307|6
1633678390000|2021-10-08 07:33:10|9318.8|9308.8|9319.5|9309.5|9319.5|9309.5|9318.8|9308.8|3
1633678400000|2021-10-08 07:33:20|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|1
1633678410000|2021-10-08 07:33:30|9319.5|9309.5|9322.1|9312.1|9322.4|9312.4|9319.5|9309.5|8
1633678420000|2021-10-08 07:33:40|9322.3|9312.3|9321.8|9311.8|9322.3|9312.3|9321.8|9311.8|2
1633678440000|2021-10-08 07:34:00|9322|9312|9324|9314|9324|9314|9322|9312|6
1633678450000|2021-10-08 07:34:10|9322.5|9312.5|9321.3|9311.3|9322.5|9312.5|9321.3|9311.3|2
1633678470000|2021-10-08 07:34:30|9321|9311|9322.3|9312.3|9323.3|9313.3|9320.3|9310.3|7
1633678480000|2021-10-08 07:34:40|9322.5|9312.5|9322.3|9312.3|9322.5|9312.5|9322.3|9312.3|2
1633678490000|2021-10-08 07:34:50|9322.5|9312.5|9322.3|9312.3|9323|9313|9322|9312|6
1633678500000|2021-10-08 07:35:00|9322.5|9312.5|9322.8|9312.8|9323.8|9313.8|9322|9312|6
1633678510000|2021-10-08 07:35:10|9322.5|9312.5|9323|9313|9323|9313|9322.5|9312.5|3
1633678520000|2021-10-08 07:35:20|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|1
1633678530000|2021-10-08 07:35:30|9323|9313|9323|9313|9323.5|9313.5|9323|9313|3
1633678540000|2021-10-08 07:35:40|9323.3|9313.3|9323.3|9313.3|9323.3|9313.3|9323.3|9313.3|1
1633678550000|2021-10-08 07:35:50|9322.8|9312.8|9322.3|9312.3|9323|9313|9322.3|9312.3|3
1633678560000|2021-10-08 07:36:00|9322.8|9312.8|9322.3|9312.3|9322.8|9312.8|9322.3|9312.3|3
1633678570000|2021-10-08 07:36:10|9322.8|9312.8|9319.3|9309.3|9322.8|9312.8|9319.3|9309.3|6
1633678580000|2021-10-08 07:36:20|9319|9309|9317|9307|9319|9309|9316.3|9306.3|7
1633678600000|2021-10-08 07:36:40|9318|9308|9318.9|9308.9|9319.8|9309.8|9317.3|9307.3|7
1633678610000|2021-10-08 07:36:50|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|1
1633678620000|2021-10-08 07:37:00|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|1
1633678630000|2021-10-08 07:37:10|9317.8|9307.8|9318.5|9308.5|9320.5|9310.5|9317.8|9307.8|11
1633678640000|2021-10-08 07:37:20|9318.3|9308.3|9316|9306|9318.3|9308.3|9316|9306|6
1633678650000|2021-10-08 07:37:30|9316.8|9306.8|9316.8|9306.8|9317.5|9307.5|9316.8|9306.8|4
1633678660000|2021-10-08 07:37:40|9317|9307|9317.8|9307.8|9319|9309|9317|9307|7
1633678670000|2021-10-08 07:37:50|9318.4|9308.4|9318.5|9308.5|9318.5|9308.5|9318.4|9308.4|2
1633678680000|2021-10-08 07:38:00|9318.1|9308.1|9317.8|9307.8|9318.1|9308.1|9317.8|9307.8|2
1633678690000|2021-10-08 07:38:10|9316.6|9306.6|9314.1|9304.1|9316.6|9306.6|9313.9|9303.9|3
1633678700000|2021-10-08 07:38:20|9314.4|9304.4|9313.8|9303.8|9314.4|9304.4|9313.8|9303.8|2
1633678710000|2021-10-08 07:38:30|9314|9304|9313.8|9303.8|9314|9304|9313.8|9303.8|2
1633678730000|2021-10-08 07:38:50|9314|9304|9314.5|9304.5|9314.5|9304.5|9313.5|9303.5|5
1633678740000|2021-10-08 07:39:00|9313.5|9303.5|9313|9303|9313.5|9303.5|9313|9303|3
1633678750000|2021-10-08 07:39:10|9312.8|9302.8|9313|9303|9313|9303|9312.8|9302.8|2
1633678760000|2021-10-08 07:39:20|9313.8|9303.8|9313.5|9303.5|9314.5|9304.5|9313.5|9303.5|5
1633678770000|2021-10-08 07:39:30|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|1
1633678780000|2021-10-08 07:39:40|9313|9303|9313|9303|9313|9303|9312.5|9302.5|3
1633678790000|2021-10-08 07:39:50|9313.3|9303.3|9313.8|9303.8|9313.8|9303.8|9313|9303|4
1633678800000|2021-10-08 07:40:00|9314|9304|9315|9305|9316.8|9306.8|9314|9304|10
1633678810000|2021-10-08 07:40:10|9315.8|9305.8|9315|9305|9315.8|9305.8|9315|9305|2
1633678820000|2021-10-08 07:40:20|9315.5|9305.5|9317|9307|9317|9307|9315|9305|7
1633678830000|2021-10-08 07:40:30|9318.8|9308.8|9318.3|9308.3|9318.8|9308.8|9318.1|9308.1|5
1633678840000|2021-10-08 07:40:40|9317.8|9307.8|9317.5|9307.5|9317.8|9307.8|9317.5|9307.5|2
1633678850000|2021-10-08 07:40:50|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1633678860000|2021-10-08 07:41:00|9318.3|9308.3|9318.5|9308.5|9320.3|9310.3|9318.3|9308.3|9
1633678870000|2021-10-08 07:41:10|9318.8|9308.8|9319.5|9309.5|9319.5|9309.5|9318.8|9308.8|3
1633678890000|2021-10-08 07:41:30|9321|9311|9319.3|9309.3|9321.8|9311.8|9319.3|9309.3|10
1633678900000|2021-10-08 07:41:40|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1633678920000|2021-10-08 07:42:00|9320.3|9310.3|9317.8|9307.8|9320.3|9310.3|9317.8|9307.8|2
1633678930000|2021-10-08 07:42:10|9318|9308|9318|9308|9319|9309|9318|9308|3
1633678940000|2021-10-08 07:42:20|9319|9309|9316.5|9306.5|9319|9309|9316.5|9306.5|4
1633678950000|2021-10-08 07:42:30|9316.8|9306.8|9317.8|9307.8|9317.8|9307.8|9316.8|9306.8|3
1633678960000|2021-10-08 07:42:40|9317.3|9307.3|9316.3|9306.3|9317.3|9307.3|9316.3|9306.3|4
1633678980000|2021-10-08 07:43:00|9316.5|9306.5|9316.3|9306.3|9316.5|9306.5|9315.8|9305.8|4
1633678990000|2021-10-08 07:43:10|9316.8|9306.8|9316.3|9306.3|9317.5|9307.5|9316.3|9306.3|6
1633679000000|2021-10-08 07:43:20|9316.5|9306.5|9318.8|9308.8|9318.8|9308.8|9316.5|9306.5|4
1633679010000|2021-10-08 07:43:30|9319|9309|9319.5|9309.5|9319.5|9309.5|9318.8|9308.8|6
1633679020000|2021-10-08 07:43:40|9320.5|9310.5|9321.5|9311.5|9321.5|9311.5|9319.8|9309.8|8
1633679030000|2021-10-08 07:43:50|9320|9310|9320.3|9310.3|9320.3|9310.3|9320|9310|2
1633679040000|2021-10-08 07:44:00|9320.5|9310.5|9320.8|9310.8|9320.8|9310.8|9320.5|9310.5|2
1633679050000|2021-10-08 07:44:10|9321.5|9311.5|9321.8|9311.8|9321.8|9311.8|9320.8|9310.8|3
1633679060000|2021-10-08 07:44:20|9320.8|9310.8|9321|9311|9321|9311|9320.5|9310.5|3
1633679070000|2021-10-08 07:44:30|9321.5|9311.5|9322.3|9312.3|9322.3|9312.3|9321.5|9311.5|4
1633679080000|2021-10-08 07:44:40|9322|9312|9320.5|9310.5|9322.8|9312.8|9320.5|9310.5|12
1633679100000|2021-10-08 07:45:00|9320.8|9310.8|9320|9310|9320.8|9310.8|9319.8|9309.8|5
1633679110000|2021-10-08 07:45:10|9319.8|9309.8|9322|9312|9322|9312|9319.8|9309.8|7
1633679120000|2021-10-08 07:45:20|9322.3|9312.3|9321.5|9311.5|9322.3|9312.3|9321.3|9311.3|3
1633679140000|2021-10-08 07:45:40|9322|9312|9322.3|9312.3|9322.3|9312.3|9322|9312|2
1633679150000|2021-10-08 07:45:50|9322.8|9312.8|9322.3|9312.3|9322.8|9312.8|9322.3|9312.3|2
1633679160000|2021-10-08 07:46:00|9321.8|9311.8|9322|9312|9322|9312|9321.8|9311.8|4
1633679170000|2021-10-08 07:46:10|9322.3|9312.3|9322.5|9312.5|9322.5|9312.5|9322.3|9312.3|8
1633679180000|2021-10-08 07:46:20|9322.3|9312.3|9322|9312|9323|9313|9322|9312|5
1633679190000|2021-10-08 07:46:30|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|9321.3|9311.3|3
1633679210000|2021-10-08 07:46:50|9321.3|9311.3|9318.8|9308.8|9321.3|9311.3|9318.8|9308.8|9
1633679220000|2021-10-08 07:47:00|9318.5|9308.5|9318.8|9308.8|9318.8|9308.8|9318.3|9308.3|4
1633679230000|2021-10-08 07:47:10|9319|9309|9318.8|9308.8|9319.3|9309.3|9318.8|9308.8|3
1633679240000|2021-10-08 07:47:20|9318.3|9308.3|9320|9310|9320|9310|9318.3|9308.3|7
1633679250000|2021-10-08 07:47:30|9319.3|9309.3|9319.3|9309.3|9320.3|9310.3|9319.3|9309.3|6
1633679260000|2021-10-08 07:47:40|9319.5|9309.5|9320.5|9310.5|9320.8|9310.8|9319.5|9309.5|4
1633679270000|2021-10-08 07:47:50|9320.3|9310.3|9320.8|9310.8|9320.8|9310.8|9320.3|9310.3|5
1633679280000|2021-10-08 07:48:00|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|9320.8|9310.8|6
1633679290000|2021-10-08 07:48:10|9322|9312|9321|9311|9322.3|9312.3|9321|9311|5
1633679300000|2021-10-08 07:48:20|9321.3|9311.3|9321|9311|9321.3|9311.3|9321|9311|2
1633679310000|2021-10-08 07:48:30|9320.8|9310.8|9321|9311|9321.8|9311.8|9320.8|9310.8|8
1633679320000|2021-10-08 07:48:40|9320.8|9310.8|9320.3|9310.3|9320.8|9310.8|9319.3|9309.3|4
1633679340000|2021-10-08 07:49:00|9321.5|9311.5|9320.3|9310.3|9321.5|9311.5|9320.3|9310.3|2
1633679370000|2021-10-08 07:49:30|9319.8|9309.8|9318|9308|9319.8|9309.8|9317.8|9307.8|9
1633679390000|2021-10-08 07:49:50|9318.3|9308.3|9318.5|9308.5|9318.5|9308.5|9318.3|9308.3|2
1633679400000|2021-10-08 07:50:00|9318.3|9308.3|9318.3|9308.3|9318.8|9308.8|9318.3|9308.3|3
1633679410000|2021-10-08 07:50:10|9319.3|9309.3|9320|9310|9320.8|9310.8|9319.3|9309.3|4
1633679420000|2021-10-08 07:50:20|9320.3|9310.3|9321.3|9311.3|9321.3|9311.3|9320.3|9310.3|2
1633679430000|2021-10-08 07:50:30|9321|9311|9321|9311|9321.3|9311.3|9320.8|9310.8|11
1633679440000|2021-10-08 07:50:40|9321.5|9311.5|9321|9311|9322|9312|9321|9311|7
1633679450000|2021-10-08 07:50:50|9321.3|9311.3|9320.5|9310.5|9321.3|9311.3|9320.5|9310.5|4
1633679460000|2021-10-08 07:51:00|9320.3|9310.3|9320.3|9310.3|9320.5|9310.5|9320.3|9310.3|3
1633679470000|2021-10-08 07:51:10|9320.8|9310.8|9319.1|9309.1|9320.8|9310.8|9319.1|9309.1|4
1633679480000|2021-10-08 07:51:20|9318.6|9308.6|9317.6|9307.6|9318.6|9308.6|9317.6|9307.6|3
1633679490000|2021-10-08 07:51:30|9317.3|9307.3|9317.5|9307.5|9317.8|9307.8|9317.3|9307.3|4
1633679500000|2021-10-08 07:51:40|9317.3|9307.3|9317|9307|9317.8|9307.8|9316.8|9306.8|10
1633679510000|2021-10-08 07:51:50|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|1
1633679520000|2021-10-08 07:52:00|9315.5|9305.5|9315.3|9305.3|9315.5|9305.5|9315.3|9305.3|2
1633679530000|2021-10-08 07:52:10|9314.5|9304.5|9314.3|9304.3|9314.5|9304.5|9314.3|9304.3|4
1633679540000|2021-10-08 07:52:20|9315|9305|9315|9305|9315|9305|9315|9305|1
1633679550000|2021-10-08 07:52:30|9314.8|9304.8|9316.8|9306.8|9317.8|9307.8|9314.8|9304.8|8
1633679560000|2021-10-08 07:52:40|9317|9307|9316.8|9306.8|9317|9307|9316.8|9306.8|2
1633679570000|2021-10-08 07:52:50|9317.3|9307.3|9316.8|9306.8|9318.5|9308.5|9316.8|9306.8|10
1633679580000|2021-10-08 07:53:00|9317|9307|9317|9307|9317.3|9307.3|9317|9307|3
1633679590000|2021-10-08 07:53:10|9316.8|9306.8|9316.8|9306.8|9317.3|9307.3|9316.8|9306.8|10
1633679600000|2021-10-08 07:53:20|9317|9307|9317.5|9307.5|9318.3|9308.3|9317|9307|7
1633679610000|2021-10-08 07:53:30|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1633679630000|2021-10-08 07:53:50|9318|9308|9319.8|9309.8|9320.3|9310.3|9318|9308|6
1633679640000|2021-10-08 07:54:00|9319.9|9309.9|9317.8|9307.8|9320|9310|9317.8|9307.8|12
1633679650000|2021-10-08 07:54:10|9317.3|9307.3|9317.5|9307.5|9317.5|9307.5|9317.3|9307.3|2
1633679660000|2021-10-08 07:54:20|9317.3|9307.3|9316.5|9306.5|9317.5|9307.5|9316.5|9306.5|7
1633679670000|2021-10-08 07:54:30|9316.8|9306.8|9316.5|9306.5|9316.8|9306.8|9316.5|9306.5|2
1633679680000|2021-10-08 07:54:40|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|1
1633679690000|2021-10-08 07:54:50|9316|9306|9316.5|9306.5|9316.5|9306.5|9316|9306|2
1633679700000|2021-10-08 07:55:00|9317|9307|9316.3|9306.3|9317|9307|9316|9306|3
1633679730000|2021-10-08 07:55:30|9317.3|9307.3|9317.1|9307.1|9318|9308|9316.3|9306.3|5
1633679740000|2021-10-08 07:55:40|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|1
1633679750000|2021-10-08 07:55:50|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|1
1633679760000|2021-10-08 07:56:00|9316.8|9306.8|9320.8|9310.8|9321|9311|9316.8|9306.8|13
1633679770000|2021-10-08 07:56:10|9321|9311|9321|9311|9321|9311|9321|9311|1
1633679780000|2021-10-08 07:56:20|9320.8|9310.8|9320.8|9310.8|9320.8|9310.8|9320.8|9310.8|1
1633679790000|2021-10-08 07:56:30|9320.5|9310.5|9321.3|9311.3|9322.5|9312.5|9320|9310|12
1633679820000|2021-10-08 07:57:00|9322.5|9312.5|9321.8|9311.8|9322.5|9312.5|9321.5|9311.5|3
1633679850000|2021-10-08 07:57:30|9322|9312|9321.3|9311.3|9322|9312|9321.3|9311.3|3
1633679860000|2021-10-08 07:57:40|9321.8|9311.8|9321.5|9311.5|9322.3|9312.3|9321.3|9311.3|7
1633679870000|2021-10-08 07:57:50|9321.3|9311.3|9321.5|9311.5|9321.5|9311.5|9321.3|9311.3|2
1633679880000|2021-10-08 07:58:00|9321.3|9311.3|9321.5|9311.5|9321.5|9311.5|9321.3|9311.3|4
1633679890000|2021-10-08 07:58:10|9321.8|9311.8|9322|9312|9322.5|9312.5|9321.8|9311.8|4
1633679910000|2021-10-08 07:58:30|9321.8|9311.8|9322|9312|9322|9312|9321.8|9311.8|2
1633679920000|2021-10-08 07:58:40|9321.8|9311.8|9318.8|9308.8|9321.8|9311.8|9318.8|9308.8|9
1633679940000|2021-10-08 07:59:00|9319.3|9309.3|9318.8|9308.8|9319.3|9309.3|9318.8|9308.8|5
1633679950000|2021-10-08 07:59:10|9319.3|9309.3|9318.3|9308.3|9319.8|9309.8|9318.3|9308.3|6
1633679960000|2021-10-08 07:59:20|9318.8|9308.8|9319.3|9309.3|9319.3|9309.3|9318.8|9308.8|2
1633679970000|2021-10-08 07:59:30|9319.5|9309.5|9320.5|9310.5|9320.5|9310.5|9319.5|9309.5|4
1633679980000|2021-10-08 07:59:40|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|1
1633679990000|2021-10-08 07:59:50|9321.8|9311.8|9321.6|9311.6|9321.8|9311.8|9320.3|9310.3|6
1633680000000|2021-10-08 08:00:00|9321.4|9311.4|9320.5|9310.5|9321.4|9311.4|9320.3|9310.3|8
1633680010000|2021-10-08 08:00:10|9320|9310|9320.8|9310.8|9320.8|9310.8|9319.3|9309.3|6
1633680020000|2021-10-08 08:00:20|9321.8|9311.8|9318.1|9308.1|9321.8|9311.8|9318.1|9308.1|4
1633680030000|2021-10-08 08:00:30|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1633680040000|2021-10-08 08:00:40|9317.5|9307.5|9317.8|9307.8|9317.8|9307.8|9317.5|9307.5|2
1633680050000|2021-10-08 08:00:50|9318.3|9308.3|9322|9312|9322.8|9312.8|9318.3|9308.3|11
1633680060000|2021-10-08 08:01:00|9321.8|9311.8|9321.3|9311.3|9321.8|9311.8|9320.5|9310.5|5
1633680080000|2021-10-08 08:01:20|9320.8|9310.8|9321.8|9311.8|9321.8|9311.8|9320.8|9310.8|2
1633680090000|2021-10-08 08:01:30|9321|9311|9321|9311|9321|9311|9320.8|9310.8|5
1633680100000|2021-10-08 08:01:40|9320.8|9310.8|9320.8|9310.8|9320.8|9310.8|9320.5|9310.5|3
1633680110000|2021-10-08 08:01:50|9320.5|9310.5|9321.5|9311.5|9321.5|9311.5|9320.5|9310.5|8
1633680120000|2021-10-08 08:02:00|9321.3|9311.3|9321.3|9311.3|9321.5|9311.5|9321.3|9311.3|3
1633680130000|2021-10-08 08:02:10|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|9321.3|9311.3|3
1633680140000|2021-10-08 08:02:20|9321.3|9311.3|9321|9311|9321.5|9311.5|9321|9311|8
1633680160000|2021-10-08 08:02:40|9320.5|9310.5|9320|9310|9320.5|9310.5|9320|9310|4
1633680170000|2021-10-08 08:02:50|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1633680180000|2021-10-08 08:03:00|9320|9310|9319.5|9309.5|9320|9310|9319.5|9309.5|7
1633680190000|2021-10-08 08:03:10|9319.3|9309.3|9319|9309|9319.3|9309.3|9319|9309|2
1633680210000|2021-10-08 08:03:30|9317.8|9307.8|9319|9309|9319|9309|9317.8|9307.8|2
1633680220000|2021-10-08 08:03:40|9318.8|9308.8|9318.8|9308.8|9319.3|9309.3|9318.8|9308.8|3
1633680230000|2021-10-08 08:03:50|9319|9309|9319|9309|9319|9309|9319|9309|1
1633680240000|2021-10-08 08:04:00|9319.3|9309.3|9319.8|9309.8|9319.8|9309.8|9319.3|9309.3|2
1633680250000|2021-10-08 08:04:10|9319.5|9309.5|9319.5|9309.5|9319.8|9309.8|9319.5|9309.5|3
1633680260000|2021-10-08 08:04:20|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|1
1633680270000|2021-10-08 08:04:30|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|1
1633680280000|2021-10-08 08:04:40|9319.3|9309.3|9320.8|9310.8|9320.8|9310.8|9319.3|9309.3|5
1633680290000|2021-10-08 08:04:50|9320.5|9310.5|9320.5|9310.5|9320.8|9310.8|9320.5|9310.5|7
1633680310000|2021-10-08 08:05:10|9320.8|9310.8|9320.8|9310.8|9320.8|9310.8|9320.8|9310.8|1
1633680330000|2021-10-08 08:05:30|9320.5|9310.5|9320.8|9310.8|9321|9311|9320.5|9310.5|4
1633680340000|2021-10-08 08:05:40|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|1
1633680350000|2021-10-08 08:05:50|9320.3|9310.3|9321.3|9311.3|9321.3|9311.3|9320.3|9310.3|2
1633680370000|2021-10-08 08:06:10|9321.8|9311.8|9321.8|9311.8|9321.8|9311.8|9321.8|9311.8|1
1633680440000|2021-10-08 08:07:20|9322|9312|9322.8|9312.8|9322.8|9312.8|9322|9312|3
1633680450000|2021-10-08 08:07:30|9323|9313|9327.3|9317.3|9327.3|9317.3|9323|9313|4
1633680460000|2021-10-08 08:07:40|9327.5|9317.5|9327.8|9317.8|9327.8|9317.8|9327.5|9317.5|2
1633680470000|2021-10-08 08:07:50|9327.5|9317.5|9327.8|9317.8|9328.3|9318.3|9327.5|9317.5|7
1633680480000|2021-10-08 08:08:00|9327.3|9317.3|9327.5|9317.5|9327.5|9317.5|9327.3|9317.3|2
1633680500000|2021-10-08 08:08:20|9328.5|9318.5|9329|9319|9329|9319|9327.8|9317.8|8
1633680510000|2021-10-08 08:08:30|9329.3|9319.3|9330.9|9320.9|9330.9|9320.9|9329.3|9319.3|2
1633680530000|2021-10-08 08:08:50|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|1
1633680540000|2021-10-08 08:09:00|9331.3|9321.3|9331|9321|9331.3|9321.3|9331|9321|2
1633680550000|2021-10-08 08:09:10|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1633680580000|2021-10-08 08:09:40|9332|9322|9332|9322|9332|9322|9332|9322|1
1633680590000|2021-10-08 08:09:50|9332.3|9322.3|9333.8|9323.8|9333.8|9323.8|9332.3|9322.3|3
1633680600000|2021-10-08 08:10:00|9333.5|9323.5|9333.3|9323.3|9333.5|9323.5|9333.3|9323.3|2
1633680610000|2021-10-08 08:10:10|9333.8|9323.8|9334|9324|9334|9324|9333.8|9323.8|2
1633680630000|2021-10-08 08:10:30|9333.8|9323.8|9333.5|9323.5|9333.8|9323.8|9333.5|9323.5|2
1633680640000|2021-10-08 08:10:40|9333.3|9323.3|9333.5|9323.5|9333.5|9323.5|9333|9323|4
1633680650000|2021-10-08 08:10:50|9333.8|9323.8|9334|9324|9334|9324|9333.8|9323.8|2
1633680660000|2021-10-08 08:11:00|9333.8|9323.8|9333.5|9323.5|9333.8|9323.8|9333.5|9323.5|2
1633680670000|2021-10-08 08:11:10|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|1
1633680690000|2021-10-08 08:11:30|9332.8|9322.8|9333.5|9323.5|9334.3|9324.3|9332.8|9322.8|5
1633680700000|2021-10-08 08:11:40|9333.8|9323.8|9334.5|9324.5|9334.5|9324.5|9333.8|9323.8|3
1633680710000|2021-10-08 08:11:50|9334.8|9324.8|9333.5|9323.5|9335.3|9325.3|9333.5|9323.5|4
1633680720000|2021-10-08 08:12:00|9332|9322|9333|9323|9333|9323|9332|9322|3
1633680730000|2021-10-08 08:12:10|9332.8|9322.8|9331.5|9321.5|9332.8|9322.8|9331.5|9321.5|4
1633680750000|2021-10-08 08:12:30|9331|9321|9331.5|9321.5|9331.5|9321.5|9331|9321|2
1633680760000|2021-10-08 08:12:40|9331.3|9321.3|9332|9322|9332|9322|9330.5|9320.5|5
1633680770000|2021-10-08 08:12:50|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|1
1633680780000|2021-10-08 08:13:00|9331|9321|9331.8|9321.8|9331.8|9321.8|9331|9321|2
1633680790000|2021-10-08 08:13:10|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1633680800000|2021-10-08 08:13:20|9331|9321|9326.5|9316.5|9331|9321|9326.3|9316.3|4
1633680810000|2021-10-08 08:13:30|9326|9316|9325.5|9315.5|9326|9316|9325.5|9315.5|3
1633680820000|2021-10-08 08:13:40|9324.8|9314.8|9324|9314|9324.8|9314.8|9324|9314|3
1633680830000|2021-10-08 08:13:50|9323.5|9313.5|9322.8|9312.8|9323.5|9313.5|9322.8|9312.8|6
1633680840000|2021-10-08 08:14:00|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|9321.5|9311.5|6
1633680850000|2021-10-08 08:14:10|9322.3|9312.3|9323|9313|9323.3|9313.3|9322.3|9312.3|4
1633680880000|2021-10-08 08:14:40|9322.3|9312.3|9323|9313|9323|9313|9322.3|9312.3|2
1633680900000|2021-10-08 08:15:00|9323.3|9313.3|9322.5|9312.5|9323.3|9313.3|9322.5|9312.5|3
1633680920000|2021-10-08 08:15:20|9322.8|9312.8|9324|9314|9324|9314|9322.8|9312.8|3
1633680950000|2021-10-08 08:15:50|9323.8|9313.8|9323.5|9313.5|9323.8|9313.8|9323.5|9313.5|2
1633680970000|2021-10-08 08:16:10|9323|9313|9322.5|9312.5|9323|9313|9322.5|9312.5|5
1633680980000|2021-10-08 08:16:20|9322.8|9312.8|9323|9313|9323|9313|9322.8|9312.8|2
1633680990000|2021-10-08 08:16:30|9323.3|9313.3|9323.8|9313.8|9323.8|9313.8|9323.3|9313.3|3
1633681010000|2021-10-08 08:16:50|9323.5|9313.5|9322.8|9312.8|9323.5|9313.5|9322.8|9312.8|2
1633681020000|2021-10-08 08:17:00|9323.3|9313.3|9323|9313|9323.3|9313.3|9323|9313|2
1633681030000|2021-10-08 08:17:10|9323.3|9313.3|9323.3|9313.3|9323.3|9313.3|9323.3|9313.3|1
1633681040000|2021-10-08 08:17:20|9323|9313|9322.8|9312.8|9323.3|9313.3|9322.8|9312.8|4
1633681060000|2021-10-08 08:17:40|9323|9313|9323|9313|9323|9313|9323|9313|1
1633681080000|2021-10-08 08:18:00|9323.3|9313.3|9322.8|9312.8|9323.3|9313.3|9322.8|9312.8|3
1633681100000|2021-10-08 08:18:20|9322.3|9312.3|9321.8|9311.8|9322.3|9312.3|9321.8|9311.8|2
1633681110000|2021-10-08 08:18:30|9321.3|9311.3|9321|9311|9321.5|9311.5|9321|9311|3
1633681120000|2021-10-08 08:18:40|9321.3|9311.3|9320|9310|9321.3|9311.3|9320|9310|3
1633681130000|2021-10-08 08:18:50|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|1
1633681160000|2021-10-08 08:19:20|9320|9310|9319.5|9309.5|9320|9310|9319.5|9309.5|3
1633681170000|2021-10-08 08:19:30|9319.3|9309.3|9316.3|9306.3|9319.3|9309.3|9316.3|9306.3|4
1633681180000|2021-10-08 08:19:40|9316.1|9306.1|9315.3|9305.3|9316.1|9306.1|9315.3|9305.3|2
1633681190000|2021-10-08 08:19:50|9315|9305|9315|9305|9315|9305|9315|9305|1
1633681200000|2021-10-08 08:20:00|9314.9|9304.9|9315.3|9305.3|9315.3|9305.3|9314.9|9304.9|2
1633681240000|2021-10-08 08:20:40|9316|9306|9316|9306|9316|9306|9316|9306|1
1633681250000|2021-10-08 08:20:50|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|1
1633681260000|2021-10-08 08:21:00|9313.8|9303.8|9313.5|9303.5|9313.8|9303.8|9313.3|9303.3|4
1633681270000|2021-10-08 08:21:10|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|1
1633681280000|2021-10-08 08:21:20|9313.5|9303.5|9313.3|9303.3|9313.5|9303.5|9313.3|9303.3|2
1633681320000|2021-10-08 08:22:00|9313.5|9303.5|9314.8|9304.8|9314.8|9304.8|9313.5|9303.5|4
1633681330000|2021-10-08 08:22:10|9314.5|9304.5|9315|9305|9315.3|9305.3|9314.5|9304.5|4
1633681340000|2021-10-08 08:22:20|9314.8|9304.8|9314.5|9304.5|9314.8|9304.8|9314.5|9304.5|2
1633681350000|2021-10-08 08:22:30|9314.8|9304.8|9315|9305|9315|9305|9314.8|9304.8|2
1633681370000|2021-10-08 08:22:50|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|1
1633681380000|2021-10-08 08:23:00|9315.5|9305.5|9314.8|9304.8|9315.8|9305.8|9314.8|9304.8|7
1633681390000|2021-10-08 08:23:10|9315|9305|9316.5|9306.5|9316.5|9306.5|9314.5|9304.5|5
1633681400000|2021-10-08 08:23:20|9315.9|9305.9|9315.8|9305.8|9315.9|9305.9|9315.8|9305.8|2
1633681410000|2021-10-08 08:23:30|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|1
1633681430000|2021-10-08 08:23:50|9315.3|9305.3|9316.3|9306.3|9316.4|9306.4|9315.3|9305.3|4
1633681440000|2021-10-08 08:24:00|9316|9306|9315.8|9305.8|9316|9306|9315.5|9305.5|4
1633681450000|2021-10-08 08:24:10|9316|9306|9315.8|9305.8|9316|9306|9315.8|9305.8|4
1633681460000|2021-10-08 08:24:20|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|1
1633681500000|2021-10-08 08:25:00|9315.8|9305.8|9316|9306|9316|9306|9315.5|9305.5|6
1633681510000|2021-10-08 08:25:10|9315.8|9305.8|9315.8|9305.8|9316|9306|9315.8|9305.8|5
1633681520000|2021-10-08 08:25:20|9316|9306|9315.8|9305.8|9316|9306|9315.8|9305.8|2
1633681530000|2021-10-08 08:25:30|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|1
1633681540000|2021-10-08 08:25:40|9315.8|9305.8|9316|9306|9316|9306|9315.8|9305.8|6
1633681550000|2021-10-08 08:25:50|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|1
1633681560000|2021-10-08 08:26:00|9315.5|9305.5|9315.3|9305.3|9315.5|9305.5|9315.3|9305.3|2
1633681570000|2021-10-08 08:26:10|9315.5|9305.5|9315.3|9305.3|9315.5|9305.5|9315.3|9305.3|2
1633681580000|2021-10-08 08:26:20|9314.8|9304.8|9312.1|9302.1|9314.8|9304.8|9312.1|9302.1|4
1633681590000|2021-10-08 08:26:30|9312|9302|9311.5|9301.5|9312|9302|9311.1|9301.1|5
1633681610000|2021-10-08 08:26:50|9312.3|9302.3|9312.8|9302.8|9312.8|9302.8|9312.3|9302.3|2
1633681620000|2021-10-08 08:27:00|9313|9303|9312.8|9302.8|9313|9303|9312.8|9302.8|2
1633681630000|2021-10-08 08:27:10|9313|9303|9312.3|9302.3|9313|9303|9312.3|9302.3|4
1633681640000|2021-10-08 08:27:20|9312.5|9302.5|9312.3|9302.3|9312.8|9302.8|9312.3|9302.3|3
1633681660000|2021-10-08 08:27:40|9311.5|9301.5|9313.3|9303.3|9313.3|9303.3|9310.8|9300.8|5
1633681670000|2021-10-08 08:27:50|9313.8|9303.8|9313.5|9303.5|9313.8|9303.8|9313.5|9303.5|2
1633681680000|2021-10-08 08:28:00|9313.3|9303.3|9312.3|9302.3|9313.3|9303.3|9311.5|9301.5|5
1633681700000|2021-10-08 08:28:20|9312.5|9302.5|9315.5|9305.5|9315.8|9305.8|9312.5|9302.5|5
1633681710000|2021-10-08 08:28:30|9315.8|9305.8|9316.8|9306.8|9316.8|9306.8|9315.5|9305.5|6
1633681720000|2021-10-08 08:28:40|9316.3|9306.3|9312|9302|9316.3|9306.3|9312|9302|7
1633681730000|2021-10-08 08:28:50|9311.9|9301.9|9312|9302|9312|9302|9311.8|9301.8|4
1633681740000|2021-10-08 08:29:00|9312.3|9302.3|9313.8|9303.8|9313.8|9303.8|9312.3|9302.3|2
1633681750000|2021-10-08 08:29:10|9314|9304|9314.3|9304.3|9314.3|9304.3|9314|9304|2
1633681760000|2021-10-08 08:29:20|9314.5|9304.5|9317.3|9307.3|9317.3|9307.3|9314.3|9304.3|13
1633681770000|2021-10-08 08:29:30|9317.4|9307.4|9317.3|9307.3|9317.4|9307.4|9316.9|9306.9|3
1633681780000|2021-10-08 08:29:40|9317|9307|9316.5|9306.5|9317|9307|9316.5|9306.5|2
1633681790000|2021-10-08 08:29:50|9317.5|9307.5|9316.8|9306.8|9317.5|9307.5|9316.5|9306.5|9
1633681800000|2021-10-08 08:30:00|9317|9307|9316.5|9306.5|9317|9307|9316.5|9306.5|3
1633681810000|2021-10-08 08:30:10|9316.8|9306.8|9316.8|9306.8|9317.3|9307.3|9316.3|9306.3|6
1633681820000|2021-10-08 08:30:20|9318.1|9308.1|9319.3|9309.3|9319.5|9309.5|9316.5|9306.5|10
1633681830000|2021-10-08 08:30:30|9319.8|9309.8|9319.8|9309.8|9320|9310|9319.3|9309.3|8
1633681840000|2021-10-08 08:30:40|9319.5|9309.5|9320|9310|9320.3|9310.3|9319.5|9309.5|5
1633681850000|2021-10-08 08:30:50|9320.5|9310.5|9321.8|9311.8|9321.8|9311.8|9320.5|9310.5|4
1633681860000|2021-10-08 08:31:00|9322|9312|9321.8|9311.8|9322|9312|9321.5|9311.5|4
1633681870000|2021-10-08 08:31:10|9321.5|9311.5|9321.3|9311.3|9321.8|9311.8|9321.3|9311.3|3
1633681880000|2021-10-08 08:31:20|9321|9311|9321.3|9311.3|9321.3|9311.3|9321|9311|4
1633681890000|2021-10-08 08:31:30|9320.8|9310.8|9319.5|9309.5|9320.8|9310.8|9319.5|9309.5|2
1633681910000|2021-10-08 08:31:50|9318.5|9308.5|9317.8|9307.8|9318.5|9308.5|9317.8|9307.8|3
1633681920000|2021-10-08 08:32:00|9317.5|9307.5|9317|9307|9317.5|9307.5|9315.8|9305.8|7
1633681930000|2021-10-08 08:32:10|9316.8|9306.8|9316.8|9306.8|9317.3|9307.3|9316.8|9306.8|9
1633681940000|2021-10-08 08:32:20|9316|9306|9316.8|9306.8|9317.3|9307.3|9315|9305|11
1633681950000|2021-10-08 08:32:30|9315.3|9305.3|9316.8|9306.8|9316.8|9306.8|9315.3|9305.3|6
1633681960000|2021-10-08 08:32:40|9316.5|9306.5|9317|9307|9317|9307|9316|9306|3
1633681970000|2021-10-08 08:32:50|9317.3|9307.3|9318.3|9308.3|9318.3|9308.3|9317.3|9307.3|2
1633681980000|2021-10-08 08:33:00|9318.5|9308.5|9318.8|9308.8|9318.8|9308.8|9318.3|9308.3|3
1633682000000|2021-10-08 08:33:20|9318.3|9308.3|9318.3|9308.3|9318.5|9308.5|9318.3|9308.3|3
1633682010000|2021-10-08 08:33:30|9318.5|9308.5|9319|9309|9319|9309|9318.5|9308.5|2
1633682030000|2021-10-08 08:33:50|9319.3|9309.3|9318.5|9308.5|9319.3|9309.3|9318.5|9308.5|3
1633682040000|2021-10-08 08:34:00|9318.3|9308.3|9317|9307|9318.3|9308.3|9317|9307|2
1633682060000|2021-10-08 08:34:20|9316.8|9306.8|9312.5|9302.5|9316.8|9306.8|9312.5|9302.5|4
1633682070000|2021-10-08 08:34:30|9313|9303|9312.5|9302.5|9313|9303|9312.5|9302.5|3
1633682080000|2021-10-08 08:34:40|9312.8|9302.8|9313.3|9303.3|9313.3|9303.3|9312.8|9302.8|3
1633682090000|2021-10-08 08:34:50|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|1
1633682100000|2021-10-08 08:35:00|9313.3|9303.3|9311.5|9301.5|9313.3|9303.3|9311.5|9301.5|3
1633682110000|2021-10-08 08:35:10|9311.8|9301.8|9312|9302|9312.3|9302.3|9311|9301|6
1633682130000|2021-10-08 08:35:30|9312.3|9302.3|9313|9303|9313|9303|9312.3|9302.3|3
1633682140000|2021-10-08 08:35:40|9312.8|9302.8|9312.3|9302.3|9312.8|9302.8|9311.8|9301.8|5
1633682150000|2021-10-08 08:35:50|9312|9302|9312|9302|9312|9302|9312|9302|1
1633682170000|2021-10-08 08:36:10|9313.3|9303.3|9315|9305|9315.5|9305.5|9313.3|9303.3|6
1633682180000|2021-10-08 08:36:20|9314.8|9304.8|9316|9306|9316|9306|9314.5|9304.5|8
1633682190000|2021-10-08 08:36:30|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|1
1633682200000|2021-10-08 08:36:40|9315.5|9305.5|9316.5|9306.5|9316.5|9306.5|9315.5|9305.5|4
1633682210000|2021-10-08 08:36:50|9316.3|9306.3|9316.5|9306.5|9316.5|9306.5|9316.3|9306.3|2
1633682230000|2021-10-08 08:37:10|9316.3|9306.3|9315.8|9305.8|9316.3|9306.3|9315.5|9305.5|3
1633682240000|2021-10-08 08:37:20|9316|9306|9316|9306|9316|9306|9316|9306|1
1633682270000|2021-10-08 08:37:50|9316.3|9306.3|9316|9306|9316.5|9306.5|9316|9306|3
1633682290000|2021-10-08 08:38:10|9315|9305|9315|9305|9315.3|9305.3|9315|9305|4
1633682310000|2021-10-08 08:38:30|9314|9304|9314|9304|9314|9304|9314|9304|1
1633682320000|2021-10-08 08:38:40|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|1
1633682330000|2021-10-08 08:38:50|9313|9303|9310.9|9300.9|9313|9303|9310.9|9300.9|2
1633682340000|2021-10-08 08:39:00|9311|9301|9310.8|9300.8|9311|9301|9310.8|9300.8|2
1633682350000|2021-10-08 08:39:10|9310.6|9300.6|9309.8|9299.8|9310.6|9300.6|9309.8|9299.8|3
1633682360000|2021-10-08 08:39:20|9309.5|9299.5|9308.3|9298.3|9309.8|9299.8|9308.3|9298.3|4
1633682370000|2021-10-08 08:39:30|9309.4|9299.4|9312.5|9302.5|9312.5|9302.5|9309.4|9299.4|3
1633682380000|2021-10-08 08:39:40|9312.4|9302.4|9312.5|9302.5|9312.5|9302.5|9312.4|9302.4|2
1633682390000|2021-10-08 08:39:50|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|1
1633682410000|2021-10-08 08:40:10|9313|9303|9312.8|9302.8|9313|9303|9312.8|9302.8|2
1633682430000|2021-10-08 08:40:30|9313|9303|9313.5|9303.5|9313.5|9303.5|9313|9303|3
1633682460000|2021-10-08 08:41:00|9312.5|9302.5|9309.3|9299.3|9312.5|9302.5|9309|9299|4
1633682480000|2021-10-08 08:41:20|9310.1|9300.1|9313.4|9303.4|9313.4|9303.4|9310.1|9300.1|3
1633682490000|2021-10-08 08:41:30|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|1
1633682500000|2021-10-08 08:41:40|9314.5|9304.5|9314.8|9304.8|9314.8|9304.8|9314.5|9304.5|2
1633682510000|2021-10-08 08:41:50|9315|9305|9314.8|9304.8|9315|9305|9314.8|9304.8|2
1633682520000|2021-10-08 08:42:00|9315|9305|9315|9305|9315.3|9305.3|9315|9305|3
1633682550000|2021-10-08 08:42:30|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|9315|9305|3
1633682560000|2021-10-08 08:42:40|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|1
1633682610000|2021-10-08 08:43:30|9315|9305|9315.5|9305.5|9315.5|9305.5|9315|9305|2
1633682620000|2021-10-08 08:43:40|9315.3|9305.3|9316.8|9306.8|9316.8|9306.8|9315.3|9305.3|5
1633682630000|2021-10-08 08:43:50|9317|9307|9317.5|9307.5|9317.5|9307.5|9317|9307|2
1633682640000|2021-10-08 08:44:00|9317.8|9307.8|9318.3|9308.3|9318.5|9308.5|9317.8|9307.8|5
1633682670000|2021-10-08 08:44:30|9318.5|9308.5|9318.8|9308.8|9318.8|9308.8|9318.5|9308.5|4
1633682680000|2021-10-08 08:44:40|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|1
1633682690000|2021-10-08 08:44:50|9318.3|9308.3|9317.3|9307.3|9318.3|9308.3|9317|9307|5
1633682720000|2021-10-08 08:45:20|9317|9307|9316|9306|9317|9307|9316|9306|2
1633682730000|2021-10-08 08:45:30|9315.8|9305.8|9313|9303|9315.8|9305.8|9313|9303|8
1633682750000|2021-10-08 08:45:50|9312.5|9302.5|9312.5|9302.5|9312.5|9302.5|9312.3|9302.3|3
1633682760000|2021-10-08 08:46:00|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|1
1633682770000|2021-10-08 08:46:10|9312.5|9302.5|9312.5|9302.5|9313|9303|9312.5|9302.5|3
1633682780000|2021-10-08 08:46:20|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|1
1633682790000|2021-10-08 08:46:30|9312.5|9302.5|9312.8|9302.8|9313|9303|9312.5|9302.5|6
1633682820000|2021-10-08 08:47:00|9312.5|9302.5|9311.8|9301.8|9312.5|9302.5|9311.8|9301.8|3
1633682830000|2021-10-08 08:47:10|9311.5|9301.5|9308.8|9298.8|9311.5|9301.5|9308.8|9298.8|4
1633682840000|2021-10-08 08:47:20|9308.5|9298.5|9308|9298|9308.5|9298.5|9307.8|9297.8|4
1633682860000|2021-10-08 08:47:40|9308.3|9298.3|9309|9299|9309.3|9299.3|9308.3|9298.3|4
1633682900000|2021-10-08 08:48:20|9309.3|9299.3|9309.3|9299.3|9309.3|9299.3|9309.3|9299.3|1
1633682910000|2021-10-08 08:48:30|9309|9299|9309.3|9299.3|9309.5|9299.5|9309|9299|6
1633682940000|2021-10-08 08:49:00|9309|9299|9309.3|9299.3|9309.3|9299.3|9309|9299|2
1633682950000|2021-10-08 08:49:10|9309.5|9299.5|9310|9300|9310|9300|9309.5|9299.5|2
1633682960000|2021-10-08 08:49:20|9310.5|9300.5|9310.5|9300.5|9310.8|9300.8|9310.5|9300.5|3
1633682970000|2021-10-08 08:49:30|9310.8|9300.8|9310.3|9300.3|9310.8|9300.8|9310.3|9300.3|2
1633682980000|2021-10-08 08:49:40|9310|9300|9316.9|9306.9|9316.9|9306.9|9310|9300|7
1633682990000|2021-10-08 08:49:50|9317.1|9307.1|9317.1|9307.1|9317.1|9307.1|9317.1|9307.1|1
1633683000000|2021-10-08 08:50:00|9318.3|9308.3|9318.5|9308.5|9318.5|9308.5|9318|9308|3
1633683010000|2021-10-08 08:50:10|9317.6|9307.6|9318.5|9308.5|9318.5|9308.5|9317.3|9307.3|4
1633683020000|2021-10-08 08:50:20|9317.3|9307.3|9318.5|9308.5|9318.5|9308.5|9317.3|9307.3|4
1633683040000|2021-10-08 08:50:40|9319|9309|9319.5|9309.5|9319.5|9309.5|9318.8|9308.8|6
1633683060000|2021-10-08 08:51:00|9319|9309|9319.5|9309.5|9319.5|9309.5|9319|9309|2
1633683070000|2021-10-08 08:51:10|9319|9309|9321.8|9311.8|9321.8|9311.8|9319|9309|2
1633683080000|2021-10-08 08:51:20|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|9320.3|9310.3|8
1633683090000|2021-10-08 08:51:30|9321.8|9311.8|9321.5|9311.5|9321.8|9311.8|9321|9311|15
1633683100000|2021-10-08 08:51:40|9321.8|9311.8|9321.8|9311.8|9322|9312|9321.5|9311.5|14
1633683110000|2021-10-08 08:51:50|9321.5|9311.5|9320.8|9310.8|9321.8|9311.8|9320.8|9310.8|16
1633683120000|2021-10-08 08:52:00|9321|9311|9321.8|9311.8|9321.8|9311.8|9321|9311|10
1633683130000|2021-10-08 08:52:10|9322|9312|9321.8|9311.8|9322.5|9312.5|9321.8|9311.8|5
1633683140000|2021-10-08 08:52:20|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|1
1633683150000|2021-10-08 08:52:30|9322.3|9312.3|9321.8|9311.8|9322.3|9312.3|9321.8|9311.8|2
1633683160000|2021-10-08 08:52:40|9322|9312|9323.8|9313.8|9323.8|9313.8|9322|9312|5
1633683170000|2021-10-08 08:52:50|9323.5|9313.5|9323.5|9313.5|9323.8|9313.8|9323.5|9313.5|3
1633683180000|2021-10-08 08:53:00|9323|9313|9322.8|9312.8|9323|9313|9322.8|9312.8|2
1633683190000|2021-10-08 08:53:10|9323|9313|9326.3|9316.3|9327|9317|9323|9313|4
1633683200000|2021-10-08 08:53:20|9327|9317|9327|9317|9327.8|9317.8|9327|9317|8
1633683210000|2021-10-08 08:53:30|9326.8|9316.8|9327|9317|9327.3|9317.3|9326.8|9316.8|8
1633683220000|2021-10-08 08:53:40|9327.3|9317.3|9327|9317|9327.3|9317.3|9327|9317|6
1633683230000|2021-10-08 08:53:50|9326.8|9316.8|9324|9314|9326.8|9316.8|9323.8|9313.8|7
1633683240000|2021-10-08 08:54:00|9323.8|9313.8|9323.8|9313.8|9324|9314|9320.8|9310.8|8
1633683250000|2021-10-08 08:54:10|9324.3|9314.3|9324.8|9314.8|9324.8|9314.8|9324.3|9314.3|10
1633683260000|2021-10-08 08:54:20|9324.3|9314.3|9326.4|9316.4|9326.4|9316.4|9322.8|9312.8|5
1633683270000|2021-10-08 08:54:30|9327.1|9317.1|9327.3|9317.3|9327.3|9317.3|9327.1|9317.1|2
1633683280000|2021-10-08 08:54:40|9327|9317|9326.3|9316.3|9327|9317|9326.3|9316.3|2
1633683290000|2021-10-08 08:54:50|9326|9316|9327.3|9317.3|9327.3|9317.3|9326|9316|2
1633683300000|2021-10-08 08:55:00|9327.4|9317.4|9329|9319|9329.3|9319.3|9327.4|9317.4|6
1633683310000|2021-10-08 08:55:10|9329.3|9319.3|9328.8|9318.8|9329.3|9319.3|9328.8|9318.8|6
1633683320000|2021-10-08 08:55:20|9328.5|9318.5|9328.8|9318.8|9328.8|9318.8|9328|9318|3
1633683340000|2021-10-08 08:55:40|9328|9318|9331|9321|9331.8|9321.8|9328|9318|5
1633683350000|2021-10-08 08:55:50|9331.3|9321.3|9331.8|9321.8|9331.8|9321.8|9331.3|9321.3|2
1633683360000|2021-10-08 08:56:00|9331.3|9321.3|9331|9321|9331.8|9321.8|9331|9321|7
1633683370000|2021-10-08 08:56:10|9330.8|9320.8|9331.8|9321.8|9331.8|9321.8|9329.5|9319.5|8
1633683380000|2021-10-08 08:56:20|9332.3|9322.3|9333|9323|9333|9323|9332.3|9322.3|6
1633683390000|2021-10-08 08:56:30|9332.8|9322.8|9332.3|9322.3|9332.8|9322.8|9331.8|9321.8|5
1633683400000|2021-10-08 08:56:40|9332.5|9322.5|9333.5|9323.5|9333.5|9323.5|9332.3|9322.3|9
1633683410000|2021-10-08 08:56:50|9333.3|9323.3|9335.3|9325.3|9335.8|9325.8|9333.3|9323.3|5
1633683420000|2021-10-08 08:57:00|9335.5|9325.5|9336.8|9326.8|9337.3|9327.3|9334.5|9324.5|11
1633683430000|2021-10-08 08:57:10|9336.5|9326.5|9336|9326|9336.5|9326.5|9333.9|9323.9|5
1633683440000|2021-10-08 08:57:20|9336.1|9326.1|9336.5|9326.5|9337.3|9327.3|9336.1|9326.1|4
1633683450000|2021-10-08 08:57:30|9337.1|9327.1|9339.3|9329.3|9339.3|9329.3|9337.1|9327.1|5
1633683460000|2021-10-08 08:57:40|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|1
1633683470000|2021-10-08 08:57:50|9340|9330|9339.3|9329.3|9340|9330|9338|9328|4
1633683480000|2021-10-08 08:58:00|9339.8|9329.8|9340.3|9330.3|9341|9331|9339.8|9329.8|7
1633683490000|2021-10-08 08:58:10|9339.8|9329.8|9339.4|9329.4|9339.8|9329.8|9338.8|9328.8|4
1633683500000|2021-10-08 08:58:20|9339.3|9329.3|9339.3|9329.3|9339.5|9329.5|9339.3|9329.3|3
1633683510000|2021-10-08 08:58:30|9339|9329|9340.1|9330.1|9340.1|9330.1|9338.3|9328.3|6
1633683520000|2021-10-08 08:58:40|9340|9330|9342.6|9332.6|9342.6|9332.6|9340|9330|11
1633683530000|2021-10-08 08:58:50|9342.8|9332.8|9341|9331|9342.9|9332.9|9341|9331|7
1633683540000|2021-10-08 08:59:00|9340.8|9330.8|9339|9329|9340.8|9330.8|9339|9329|3
1633683550000|2021-10-08 08:59:10|9338.8|9328.8|9337|9327|9338.8|9328.8|9337|9327|2
1633683560000|2021-10-08 08:59:20|9336.8|9326.8|9337|9327|9337.3|9327.3|9336.8|9326.8|3
1633683570000|2021-10-08 08:59:30|9336.1|9326.1|9335|9325|9336.9|9326.9|9335|9325|8
1633683580000|2021-10-08 08:59:40|9335.3|9325.3|9333.8|9323.8|9336|9326|9333.8|9323.8|6
1633683590000|2021-10-08 08:59:50|9333.3|9323.3|9333|9323|9333.3|9323.3|9332.8|9322.8|3
1633683600000|2021-10-08 09:00:00|9331.4|9321.4|9327.9|9317.9|9333|9323|9327.9|9317.9|14
1633683610000|2021-10-08 09:00:10|9327.3|9317.3|9324|9314|9327.3|9317.3|9323.8|9313.8|8
1633683620000|2021-10-08 09:00:20|9323.8|9313.8|9322.5|9312.5|9323.8|9313.8|9322.5|9312.5|3
1633683640000|2021-10-08 09:00:40|9322|9312|9321.3|9311.3|9322|9312|9321.3|9311.3|2
1633683650000|2021-10-08 09:00:50|9320.8|9310.8|9319.8|9309.8|9320.8|9310.8|9317.5|9307.5|9
1633683660000|2021-10-08 09:01:00|9320|9310|9320|9310|9320|9310|9320|9310|1
1633683670000|2021-10-08 09:01:10|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|1
1633683690000|2021-10-08 09:01:30|9320.3|9310.3|9321.8|9311.8|9322.3|9312.3|9320.3|9310.3|5
1633683700000|2021-10-08 09:01:40|9322.3|9312.3|9322.3|9312.3|9322.5|9312.5|9322.3|9312.3|3
1633683710000|2021-10-08 09:01:50|9322|9312|9322|9312|9322|9312|9322|9312|1
1633683720000|2021-10-08 09:02:00|9321.5|9311.5|9320|9310|9321.5|9311.5|9319|9309|5
1633683730000|2021-10-08 09:02:10|9320.3|9310.3|9320.5|9310.5|9320.5|9310.5|9319.8|9309.8|8
1633683740000|2021-10-08 09:02:20|9321.3|9311.3|9324.5|9314.5|9324.5|9314.5|9321.3|9311.3|6
1633683750000|2021-10-08 09:02:30|9323.6|9313.6|9324.5|9314.5|9324.5|9314.5|9323.6|9313.6|2
1633683760000|2021-10-08 09:02:40|9325.8|9315.8|9327|9317|9327.3|9317.3|9325.8|9315.8|4
1633683790000|2021-10-08 09:03:10|9327.3|9317.3|9328|9318|9328|9318|9327|9317|5
1633683800000|2021-10-08 09:03:20|9327.8|9317.8|9328|9318|9328|9318|9327.8|9317.8|2
1633683810000|2021-10-08 09:03:30|9328.3|9318.3|9327.5|9317.5|9328.5|9318.5|9327.5|9317.5|4
1633683820000|2021-10-08 09:03:40|9327.3|9317.3|9327.5|9317.5|9327.5|9317.5|9327.3|9317.3|6
1633683830000|2021-10-08 09:03:50|9327.3|9317.3|9326.8|9316.8|9327.3|9317.3|9326.8|9316.8|2
1633683840000|2021-10-08 09:04:00|9326.3|9316.3|9326.3|9316.3|9326.8|9316.8|9326.3|9316.3|3
1633683850000|2021-10-08 09:04:10|9326|9316|9325.5|9315.5|9326.5|9316.5|9325.5|9315.5|6
1633683860000|2021-10-08 09:04:20|9324.3|9314.3|9328.3|9318.3|9328.3|9318.3|9324.3|9314.3|6
1633683870000|2021-10-08 09:04:30|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328.3|9318.3|3
1633683880000|2021-10-08 09:04:40|9329.3|9319.3|9332|9322|9332|9322|9329.3|9319.3|2
1633683890000|2021-10-08 09:04:50|9332.5|9322.5|9332|9322|9332.5|9322.5|9332|9322|2
1633683900000|2021-10-08 09:05:00|9332.3|9322.3|9331.5|9321.5|9332.8|9322.8|9330.3|9320.3|6
1633683910000|2021-10-08 09:05:10|9332.3|9322.3|9332.8|9322.8|9332.8|9322.8|9332|9322|5
1633683920000|2021-10-08 09:05:20|9333.3|9323.3|9334|9324|9334|9324|9333.3|9323.3|3
1633683940000|2021-10-08 09:05:40|9333.8|9323.8|9333|9323|9333.8|9323.8|9332.1|9322.1|4
1633683960000|2021-10-08 09:06:00|9332.9|9322.9|9333.8|9323.8|9333.8|9323.8|9332.9|9322.9|2
1633683970000|2021-10-08 09:06:10|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|9333.3|9323.3|3
1633683980000|2021-10-08 09:06:20|9334|9324|9333.6|9323.6|9334|9324|9333|9323|5
1633684000000|2021-10-08 09:06:40|9334.6|9324.6|9337|9327|9337|9327|9334.6|9324.6|3
1633684010000|2021-10-08 09:06:50|9335.8|9325.8|9335.9|9325.9|9336.8|9326.8|9334|9324|6
1633684020000|2021-10-08 09:07:00|9336.6|9326.6|9335.5|9325.5|9336.6|9326.6|9335.5|9325.5|4
1633684030000|2021-10-08 09:07:10|9334.6|9324.6|9337|9327|9337.3|9327.3|9334.6|9324.6|5
1633684050000|2021-10-08 09:07:30|9336.5|9326.5|9336|9326|9336.5|9326.5|9335|9325|5
1633684060000|2021-10-08 09:07:40|9336.8|9326.8|9337.3|9327.3|9337.3|9327.3|9334.9|9324.9|7
1633684070000|2021-10-08 09:07:50|9337.5|9327.5|9337|9327|9337.5|9327.5|9336.5|9326.5|8
1633684080000|2021-10-08 09:08:00|9336.8|9326.8|9336.3|9326.3|9337|9327|9336.3|9326.3|4
1633684100000|2021-10-08 09:08:20|9335.8|9325.8|9336.5|9326.5|9336.5|9326.5|9335.6|9325.6|12
1633684110000|2021-10-08 09:08:30|9336.3|9326.3|9336.8|9326.8|9336.8|9326.8|9336.3|9326.3|4
1633684120000|2021-10-08 09:08:40|9337|9327|9336.8|9326.8|9337|9327|9336.3|9326.3|5
1633684130000|2021-10-08 09:08:50|9336.3|9326.3|9336.8|9326.8|9336.8|9326.8|9336.3|9326.3|4
1633684140000|2021-10-08 09:09:00|9336.5|9326.5|9340|9330|9340|9330|9336.5|9326.5|5
1633684150000|2021-10-08 09:09:10|9340.5|9330.5|9341.5|9331.5|9341.5|9331.5|9340.5|9330.5|4
1633684160000|2021-10-08 09:09:20|9341.8|9331.8|9338.8|9328.8|9341.8|9331.8|9338.8|9328.8|6
1633684170000|2021-10-08 09:09:30|9337.8|9327.8|9337.5|9327.5|9337.8|9327.8|9337.5|9327.5|4
1633684180000|2021-10-08 09:09:40|9337.8|9327.8|9335|9325|9337.8|9327.8|9335|9325|4
1633684200000|2021-10-08 09:10:00|9336|9326|9336|9326|9336|9326|9336|9326|1
1633684210000|2021-10-08 09:10:10|9335.8|9325.8|9336.3|9326.3|9336.3|9326.3|9335.8|9325.8|3
1633684220000|2021-10-08 09:10:20|9335.8|9325.8|9335.5|9325.5|9336.3|9326.3|9335.5|9325.5|5
1633684230000|2021-10-08 09:10:30|9335.3|9325.3|9332.9|9322.9|9335.5|9325.5|9332.9|9322.9|4
1633684250000|2021-10-08 09:10:50|9332.3|9322.3|9332|9322|9332.3|9322.3|9331.8|9321.8|8
1633684260000|2021-10-08 09:11:00|9332.3|9322.3|9332|9322|9332.3|9322.3|9332|9322|2
1633684270000|2021-10-08 09:11:10|9331.3|9321.3|9330|9320|9331.3|9321.3|9330|9320|2
1633684280000|2021-10-08 09:11:20|9329.4|9319.4|9328|9318|9329.4|9319.4|9327.4|9317.4|5
1633684290000|2021-10-08 09:11:30|9326.8|9316.8|9327.5|9317.5|9327.5|9317.5|9326.5|9316.5|3
1633684300000|2021-10-08 09:11:40|9326.8|9316.8|9324.3|9314.3|9326.8|9316.8|9324.3|9314.3|2
1633684310000|2021-10-08 09:11:50|9323.6|9313.6|9323.4|9313.4|9323.6|9313.6|9323.4|9313.4|2
1633684320000|2021-10-08 09:12:00|9323.1|9313.1|9321.4|9311.4|9323.1|9313.1|9321|9311|7
1633684330000|2021-10-08 09:12:10|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|1
1633684340000|2021-10-08 09:12:20|9321.5|9311.5|9321.3|9311.3|9321.5|9311.5|9321.3|9311.3|4
1633684350000|2021-10-08 09:12:30|9321|9311|9318.5|9308.5|9321|9311|9318.5|9308.5|5
1633684360000|2021-10-08 09:12:40|9318.8|9308.8|9318.3|9308.3|9319|9309|9317.8|9307.8|7
1633684370000|2021-10-08 09:12:50|9318|9308|9316.8|9306.8|9318|9308|9316.5|9306.5|3
1633684380000|2021-10-08 09:13:00|9316.5|9306.5|9316.8|9306.8|9316.8|9306.8|9316.5|9306.5|2
1633684390000|2021-10-08 09:13:10|9315.8|9305.8|9315.3|9305.3|9315.8|9305.8|9315.3|9305.3|3
1633684400000|2021-10-08 09:13:20|9314.8|9304.8|9313.5|9303.5|9315|9305|9312|9302|7
1633684410000|2021-10-08 09:13:30|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|1
1633684420000|2021-10-08 09:13:40|9313|9303|9310|9300|9313|9303|9309.8|9299.8|5
1633684430000|2021-10-08 09:13:50|9310.3|9300.3|9310.8|9300.8|9310.8|9300.8|9310.1|9300.1|3
1633684440000|2021-10-08 09:14:00|9311|9301|9310|9300|9311|9301|9310|9300|5
1633684450000|2021-10-08 09:14:10|9309.3|9299.3|9306.3|9296.3|9309.3|9299.3|9306.3|9296.3|6
1633684460000|2021-10-08 09:14:20|9305.3|9295.3|9304.3|9294.3|9305.3|9295.3|9304.1|9294.1|5
1633684470000|2021-10-08 09:14:30|9304|9294|9303.5|9293.5|9304|9294|9303.5|9293.5|2
1633684510000|2021-10-08 09:15:10|9303.8|9293.8|9304.3|9294.3|9304.3|9294.3|9303.5|9293.5|3
1633684530000|2021-10-08 09:15:30|9303.8|9293.8|9303.5|9293.5|9303.8|9293.8|9303.5|9293.5|4
1633684540000|2021-10-08 09:15:40|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|1
1633684550000|2021-10-08 09:15:50|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|1
1633684560000|2021-10-08 09:16:00|9302.5|9292.5|9303|9293|9303|9293|9302.5|9292.5|3
1633684570000|2021-10-08 09:16:10|9303.5|9293.5|9302.8|9292.8|9303.5|9293.5|9302.8|9292.8|3
1633684580000|2021-10-08 09:16:20|9302.5|9292.5|9303|9293|9303|9293|9302.5|9292.5|3
1633684610000|2021-10-08 09:16:50|9302.5|9292.5|9300.8|9290.8|9302.5|9292.5|9300.8|9290.8|2
1633684620000|2021-10-08 09:17:00|9300.5|9290.5|9301|9291|9301|9291|9300.5|9290.5|2
1633684630000|2021-10-08 09:17:10|9301.5|9291.5|9301.8|9291.8|9302|9292|9301.5|9291.5|3
1633684640000|2021-10-08 09:17:20|9301.5|9291.5|9300.3|9290.3|9301.5|9291.5|9300.3|9290.3|2
1633684650000|2021-10-08 09:17:30|9300|9290|9300.5|9290.5|9300.5|9290.5|9299.5|9289.5|4
1633684660000|2021-10-08 09:17:40|9300.8|9290.8|9301.5|9291.5|9301.5|9291.5|9300.8|9290.8|3
1633684670000|2021-10-08 09:17:50|9301.3|9291.3|9298.5|9288.5|9301.3|9291.3|9298.3|9288.3|4
1633684680000|2021-10-08 09:18:00|9300|9290|9302.3|9292.3|9302.3|9292.3|9300|9290|2
1633684690000|2021-10-08 09:18:10|9302|9292|9301.8|9291.8|9302|9292|9301.8|9291.8|2
1633684700000|2021-10-08 09:18:20|9300.8|9290.8|9298.8|9288.8|9300.8|9290.8|9298.8|9288.8|2
1633684710000|2021-10-08 09:18:30|9298.5|9288.5|9300.8|9290.8|9300.8|9290.8|9298.5|9288.5|6
1633684720000|2021-10-08 09:18:40|9301|9291|9301.8|9291.8|9301.8|9291.8|9300.8|9290.8|3
1633684730000|2021-10-08 09:18:50|9300.9|9290.9|9299.5|9289.5|9300.9|9290.9|9299.5|9289.5|3
1633684740000|2021-10-08 09:19:00|9299.6|9289.6|9298.3|9288.3|9299.6|9289.6|9298.3|9288.3|5
1633684750000|2021-10-08 09:19:10|9297.3|9287.3|9296|9286|9297.3|9287.3|9295.5|9285.5|3
1633684760000|2021-10-08 09:19:20|9296.3|9286.3|9299|9289|9299|9289|9296.3|9286.3|8
1633684770000|2021-10-08 09:19:30|9298|9288|9298.8|9288.8|9299|9289|9298|9288|4
1633684780000|2021-10-08 09:19:40|9299|9289|9299|9289|9299|9289|9298.8|9288.8|3
1633684790000|2021-10-08 09:19:50|9299.3|9289.3|9300.3|9290.3|9300.3|9290.3|9299.3|9289.3|3
1633684800000|2021-10-08 09:20:00|9299.5|9289.5|9295.5|9285.5|9299.8|9289.8|9295.5|9285.5|10
1633684810000|2021-10-08 09:20:10|9295.8|9285.8|9295.8|9285.8|9296.3|9286.3|9295.5|9285.5|5
1633684820000|2021-10-08 09:20:20|9295.5|9285.5|9296.3|9286.3|9296.8|9286.8|9295.5|9285.5|4
1633684830000|2021-10-08 09:20:30|9296|9286|9294.5|9284.5|9296.3|9286.3|9294.5|9284.5|5
1633684850000|2021-10-08 09:20:50|9294|9284|9294.3|9284.3|9294.3|9284.3|9293.8|9283.8|3
1633684860000|2021-10-08 09:21:00|9294.5|9284.5|9294.3|9284.3|9294.5|9284.5|9294.3|9284.3|4
1633684870000|2021-10-08 09:21:10|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|1
1633684880000|2021-10-08 09:21:20|9297.3|9287.3|9299.1|9289.1|9299.1|9289.1|9297.3|9287.3|4
1633684890000|2021-10-08 09:21:30|9299|9289|9299|9289|9299|9289|9299|9289|1
1633684900000|2021-10-08 09:21:40|9299.8|9289.8|9301.3|9291.3|9301.3|9291.3|9299.8|9289.8|5
1633684910000|2021-10-08 09:21:50|9300.3|9290.3|9300.5|9290.5|9301|9291|9300.3|9290.3|5
1633684930000|2021-10-08 09:22:10|9299.5|9289.5|9300|9290|9300.3|9290.3|9299.3|9289.3|4
1633684940000|2021-10-08 09:22:20|9300.3|9290.3|9300|9290|9300.3|9290.3|9300|9290|2
1633684950000|2021-10-08 09:22:30|9300.3|9290.3|9300|9290|9300.3|9290.3|9300|9290|2
1633684960000|2021-10-08 09:22:40|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|1
1633684980000|2021-10-08 09:23:00|9300.5|9290.5|9300.8|9290.8|9300.8|9290.8|9300.5|9290.5|2
1633685010000|2021-10-08 09:23:30|9301|9291|9305.8|9295.8|9305.8|9295.8|9301|9291|6
1633685020000|2021-10-08 09:23:40|9305.3|9295.3|9305.3|9295.3|9305.3|9295.3|9305.3|9295.3|1
1633685030000|2021-10-08 09:23:50|9305|9295|9303.8|9293.8|9305|9295|9303.8|9293.8|6
1633685040000|2021-10-08 09:24:00|9304|9294|9305.5|9295.5|9305.5|9295.5|9303.8|9293.8|8
1633685080000|2021-10-08 09:24:40|9305.8|9295.8|9305.3|9295.3|9305.8|9295.8|9305.3|9295.3|2
1633685090000|2021-10-08 09:24:50|9305.5|9295.5|9305.3|9295.3|9305.5|9295.5|9305.3|9295.3|2
1633685100000|2021-10-08 09:25:00|9305|9295|9305|9295|9305.3|9295.3|9305|9295|3
1633685110000|2021-10-08 09:25:10|9305.8|9295.8|9306|9296|9306|9296|9305.8|9295.8|2
1633685130000|2021-10-08 09:25:30|9305.3|9295.3|9303.5|9293.5|9305.3|9295.3|9303.5|9293.5|2
1633685140000|2021-10-08 09:25:40|9303.3|9293.3|9303.5|9293.5|9303.5|9293.5|9303.3|9293.3|2
1633685150000|2021-10-08 09:25:50|9303.3|9293.3|9303.5|9293.5|9303.5|9293.5|9303.3|9293.3|2
1633685190000|2021-10-08 09:26:30|9304.4|9294.4|9304.3|9294.3|9304.4|9294.4|9304|9294|3
1633685210000|2021-10-08 09:26:50|9304|9294|9304|9294|9304.3|9294.3|9304|9294|3
1633685230000|2021-10-08 09:27:10|9303.5|9293.5|9303.3|9293.3|9303.5|9293.5|9303.3|9293.3|2
1633685250000|2021-10-08 09:27:30|9303|9293|9302|9292|9303|9293|9302|9292|5
1633685260000|2021-10-08 09:27:40|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|1
1633685270000|2021-10-08 09:27:50|9302|9292|9302.3|9292.3|9302.3|9292.3|9302|9292|6
1633685280000|2021-10-08 09:28:00|9302|9292|9302|9292|9302|9292|9302|9292|1
1633685320000|2021-10-08 09:28:40|9301.8|9291.8|9301.3|9291.3|9301.8|9291.8|9301.3|9291.3|2
1633685330000|2021-10-08 09:28:50|9297|9287|9297.8|9287.8|9297.8|9287.8|9297|9287|3
1633685340000|2021-10-08 09:29:00|9297.5|9287.5|9297.5|9287.5|9297.5|9287.5|9297.5|9287.5|1
1633685390000|2021-10-08 09:29:50|9297|9287|9297.5|9287.5|9297.5|9287.5|9297|9287|2
1633685420000|2021-10-08 09:30:20|9297.3|9287.3|9296.5|9286.5|9297.5|9287.5|9296.5|9286.5|4
1633685440000|2021-10-08 09:30:40|9296|9286|9295.3|9285.3|9296|9286|9295.3|9285.3|2
1633685450000|2021-10-08 09:30:50|9292.8|9282.8|9289|9279|9292.8|9282.8|9289|9279|7
1633685460000|2021-10-08 09:31:00|9289.3|9279.3|9290.3|9280.3|9290.3|9280.3|9289.3|9279.3|3
1633685470000|2021-10-08 09:31:10|9289.5|9279.5|9292.8|9282.8|9293.5|9283.5|9289.3|9279.3|13
1633685480000|2021-10-08 09:31:20|9292.5|9282.5|9292.8|9282.8|9292.8|9282.8|9292.5|9282.5|2
1633685500000|2021-10-08 09:31:40|9293|9283|9293|9283|9293|9283|9293|9283|1
1633685510000|2021-10-08 09:31:50|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|1
1633685520000|2021-10-08 09:32:00|9293.5|9283.5|9294.3|9284.3|9294.3|9284.3|9293.5|9283.5|4
1633685530000|2021-10-08 09:32:10|9294.8|9284.8|9294|9284|9294.8|9284.8|9294|9284|2
1633685560000|2021-10-08 09:32:40|9294.5|9284.5|9294.5|9284.5|9294.5|9284.5|9294.5|9284.5|1
1633685570000|2021-10-08 09:32:50|9294|9284|9294|9284|9294|9284|9294|9284|1
1633685580000|2021-10-08 09:33:00|9293.5|9283.5|9295.5|9285.5|9295.5|9285.5|9293.5|9283.5|5
1633685590000|2021-10-08 09:33:10|9295.8|9285.8|9299.3|9289.3|9299.3|9289.3|9295.8|9285.8|2
1633685600000|2021-10-08 09:33:20|9299.5|9289.5|9299|9289|9299.5|9289.5|9299|9289|5
1633685630000|2021-10-08 09:33:50|9298.8|9288.8|9299.3|9289.3|9299.3|9289.3|9298.8|9288.8|3
1633685640000|2021-10-08 09:34:00|9298.4|9288.4|9296.9|9286.9|9298.4|9288.4|9294.5|9284.5|12
1633685650000|2021-10-08 09:34:10|9297|9287|9297.3|9287.3|9297.3|9287.3|9297|9287|2
1633685660000|2021-10-08 09:34:20|9297|9287|9294.8|9284.8|9297|9287|9294.8|9284.8|7
1633685670000|2021-10-08 09:34:30|9295.3|9285.3|9295.5|9285.5|9295.5|9285.5|9295.3|9285.3|2
1633685690000|2021-10-08 09:34:50|9295.8|9285.8|9296|9286|9296|9286|9295.8|9285.8|2
1633685700000|2021-10-08 09:35:00|9296.5|9286.5|9296.8|9286.8|9296.8|9286.8|9296.5|9286.5|6
1633685710000|2021-10-08 09:35:10|9297|9287|9297|9287|9297.3|9287.3|9297|9287|3
1633685730000|2021-10-08 09:35:30|9297.3|9287.3|9297.3|9287.3|9297.3|9287.3|9297.3|9287.3|1
1633685740000|2021-10-08 09:35:40|9296.3|9286.3|9295.8|9285.8|9296.3|9286.3|9295.8|9285.8|2
1633685750000|2021-10-08 09:35:50|9296.3|9286.3|9296.3|9286.3|9296.3|9286.3|9296.3|9286.3|1
1633685760000|2021-10-08 09:36:00|9295.8|9285.8|9295.3|9285.3|9295.8|9285.8|9295.3|9285.3|2
1633685780000|2021-10-08 09:36:20|9295|9285|9296|9286|9296|9286|9295|9285|2
1633685790000|2021-10-08 09:36:30|9296.3|9286.3|9296.5|9286.5|9297|9287|9296.3|9286.3|4
1633685810000|2021-10-08 09:36:50|9297|9287|9296.3|9286.3|9297|9287|9296|9286|4
1633685820000|2021-10-08 09:37:00|9296.8|9286.8|9299.3|9289.3|9299.3|9289.3|9296.8|9286.8|4
1633685830000|2021-10-08 09:37:10|9299.5|9289.5|9300|9290|9300|9290|9299.5|9289.5|8
1633685840000|2021-10-08 09:37:20|9299.8|9289.8|9297|9287|9299.8|9289.8|9296.8|9286.8|4
1633685850000|2021-10-08 09:37:30|9297.9|9287.9|9294.8|9284.8|9297.9|9287.9|9294.8|9284.8|5
1633685860000|2021-10-08 09:37:40|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|9294.8|9284.8|4
1633685870000|2021-10-08 09:37:50|9295|9285|9295.5|9285.5|9295.5|9285.5|9295|9285|2
1633685880000|2021-10-08 09:38:00|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|1
1633685910000|2021-10-08 09:38:30|9295.5|9285.5|9295.5|9285.5|9295.5|9285.5|9295.5|9285.5|1
1633685920000|2021-10-08 09:38:40|9294.8|9284.8|9293.8|9283.8|9295|9285|9293.6|9283.6|11
1633685930000|2021-10-08 09:38:50|9294|9284|9293.9|9283.9|9294|9284|9293.9|9283.9|2
1633685940000|2021-10-08 09:39:00|9294|9284|9294|9284|9294|9284|9294|9284|1
1633685950000|2021-10-08 09:39:10|9294.3|9284.3|9294.3|9284.3|9294.3|9284.3|9294|9284|3
1633685970000|2021-10-08 09:39:30|9294.5|9284.5|9296.8|9286.8|9297|9287|9294.5|9284.5|6
1633685980000|2021-10-08 09:39:40|9296.5|9286.5|9296.8|9286.8|9296.8|9286.8|9296.5|9286.5|8
1633685990000|2021-10-08 09:39:50|9296.5|9286.5|9296.5|9286.5|9296.5|9286.5|9296.5|9286.5|1
1633686000000|2021-10-08 09:40:00|9296.8|9286.8|9296.5|9286.5|9296.8|9286.8|9296.5|9286.5|2
1633686010000|2021-10-08 09:40:10|9296.8|9286.8|9297|9287|9297|9287|9296.8|9286.8|2
1633686020000|2021-10-08 09:40:20|9297.3|9287.3|9298.3|9288.3|9298.3|9288.3|9297.3|9287.3|2
1633686030000|2021-10-08 09:40:30|9298.5|9288.5|9297|9287|9298.5|9288.5|9297|9287|4
1633686040000|2021-10-08 09:40:40|9296.8|9286.8|9297|9287|9297|9287|9296.5|9286.5|3
1633686050000|2021-10-08 09:40:50|9296.5|9286.5|9296.5|9286.5|9296.8|9286.8|9296.5|9286.5|3
1633686060000|2021-10-08 09:41:00|9296.3|9286.3|9295.5|9285.5|9296.3|9286.3|9295.5|9285.5|2
1633686070000|2021-10-08 09:41:10|9295|9285|9295|9285|9295|9285|9295|9285|1
1633686080000|2021-10-08 09:41:20|9295.3|9285.3|9295|9285|9295.3|9285.3|9295|9285|4
1633686110000|2021-10-08 09:41:50|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|9295|9285|3
1633686140000|2021-10-08 09:42:20|9295.5|9285.5|9297.3|9287.3|9297.3|9287.3|9295.5|9285.5|2
1633686150000|2021-10-08 09:42:30|9297.5|9287.5|9297.5|9287.5|9297.5|9287.5|9297.5|9287.5|1
1633686160000|2021-10-08 09:42:40|9297.8|9287.8|9299.8|9289.8|9299.8|9289.8|9297.8|9287.8|2
1633686170000|2021-10-08 09:42:50|9299.5|9289.5|9302.3|9292.3|9302.3|9292.3|9299.5|9289.5|7
1633686180000|2021-10-08 09:43:00|9302.5|9292.5|9302|9292|9302.8|9292.8|9301.8|9291.8|6
1633686190000|2021-10-08 09:43:10|9302.3|9292.3|9303|9293|9303|9293|9302.3|9292.3|2
1633686200000|2021-10-08 09:43:20|9302.5|9292.5|9302|9292|9302.5|9292.5|9302|9292|5
1633686210000|2021-10-08 09:43:30|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|1
1633686220000|2021-10-08 09:43:40|9301.8|9291.8|9300|9290|9301.8|9291.8|9300|9290|4
1633686230000|2021-10-08 09:43:50|9300.3|9290.3|9300|9290|9300.3|9290.3|9300|9290|2
1633686240000|2021-10-08 09:44:00|9300.3|9290.3|9299.5|9289.5|9300.5|9290.5|9299.5|9289.5|5
1633686250000|2021-10-08 09:44:10|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|1
1633686260000|2021-10-08 09:44:20|9300.3|9290.3|9300.5|9290.5|9300.5|9290.5|9300.3|9290.3|2
1633686270000|2021-10-08 09:44:30|9300.3|9290.3|9301|9291|9301.3|9291.3|9300.3|9290.3|5
1633686280000|2021-10-08 09:44:40|9300.8|9290.8|9301.5|9291.5|9301.5|9291.5|9300.8|9290.8|4
1633686290000|2021-10-08 09:44:50|9301|9291|9300.5|9290.5|9301|9291|9300.5|9290.5|2
1633686300000|2021-10-08 09:45:00|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|1
1633686350000|2021-10-08 09:45:50|9299.8|9289.8|9298.8|9288.8|9299.8|9289.8|9298.5|9288.5|4
1633686360000|2021-10-08 09:46:00|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|1
1633686390000|2021-10-08 09:46:30|9299|9289|9299.8|9289.8|9299.8|9289.8|9299|9289|3
1633686420000|2021-10-08 09:47:00|9299.5|9289.5|9299|9289|9299.5|9289.5|9299|9289|3
1633686430000|2021-10-08 09:47:10|9298.5|9288.5|9299|9289|9299|9289|9298.5|9288.5|2
1633686440000|2021-10-08 09:47:20|9299.3|9289.3|9298.5|9288.5|9299.3|9289.3|9298.5|9288.5|3
1633686450000|2021-10-08 09:47:30|9297.9|9287.9|9296|9286|9297.9|9287.9|9296|9286|4
1633686460000|2021-10-08 09:47:40|9295.8|9285.8|9295.9|9285.9|9295.9|9285.9|9295.8|9285.8|2
1633686470000|2021-10-08 09:47:50|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|1
1633686480000|2021-10-08 09:48:00|9295.5|9285.5|9295.3|9285.3|9295.5|9285.5|9295.3|9285.3|4
1633686500000|2021-10-08 09:48:20|9294|9284|9292.8|9282.8|9294|9284|9292.3|9282.3|3
1633686510000|2021-10-08 09:48:30|9292.5|9282.5|9292.3|9282.3|9292.5|9282.5|9292.3|9282.3|2
1633686530000|2021-10-08 09:48:50|9292|9282|9292.3|9282.3|9292.5|9282.5|9292|9282|3
1633686540000|2021-10-08 09:49:00|9292|9282|9290|9280|9292|9282|9290|9280|11
1633686550000|2021-10-08 09:49:10|9289.8|9279.8|9290.3|9280.3|9290.3|9280.3|9289.8|9279.8|3
1633686570000|2021-10-08 09:49:30|9289.8|9279.8|9290.3|9280.3|9290.3|9280.3|9289.8|9279.8|2
1633686580000|2021-10-08 09:49:40|9290|9280|9289.3|9279.3|9290|9280|9289.3|9279.3|2
1633686590000|2021-10-08 09:49:50|9289|9279|9289.3|9279.3|9289.3|9279.3|9289|9279|2
1633686600000|2021-10-08 09:50:00|9289|9279|9288.5|9278.5|9290|9280|9288.5|9278.5|7
1633686610000|2021-10-08 09:50:10|9288.8|9278.8|9288.3|9278.3|9288.8|9278.8|9288.3|9278.3|2
1633686620000|2021-10-08 09:50:20|9288|9278|9288|9278|9288.3|9278.3|9288|9278|3
1633686630000|2021-10-08 09:50:30|9287.5|9277.5|9285|9275|9287.5|9277.5|9283.5|9273.5|11
1633686640000|2021-10-08 09:50:40|9284.8|9274.8|9284|9274|9284.8|9274.8|9283.5|9273.5|9
1633686650000|2021-10-08 09:50:50|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|9283.3|9273.3|3
1633686660000|2021-10-08 09:51:00|9284|9274|9283.8|9273.8|9284|9274|9283.8|9273.8|2
1633686670000|2021-10-08 09:51:10|9284|9274|9282.3|9272.3|9284|9274|9282.1|9272.1|10
1633686680000|2021-10-08 09:51:20|9282|9272|9282|9272|9282|9272|9282|9272|1
1633686700000|2021-10-08 09:51:40|9281.3|9271.3|9281.5|9271.5|9281.8|9271.8|9281.3|9271.3|3
1633686710000|2021-10-08 09:51:50|9280.8|9270.8|9282|9272|9282|9272|9280.8|9270.8|4
1633686720000|2021-10-08 09:52:00|9282.8|9272.8|9285.8|9275.8|9285.8|9275.8|9282.8|9272.8|5
1633686730000|2021-10-08 09:52:10|9286.5|9276.5|9285.8|9275.8|9286.5|9276.5|9285.8|9275.8|3
1633686740000|2021-10-08 09:52:20|9285.3|9275.3|9285.3|9275.3|9285.3|9275.3|9285.3|9275.3|1
1633686760000|2021-10-08 09:52:40|9285|9275|9282.3|9272.3|9285|9275|9282.3|9272.3|6
1633686770000|2021-10-08 09:52:50|9282.8|9272.8|9282.8|9272.8|9284.3|9274.3|9282.8|9272.8|6
1633686780000|2021-10-08 09:53:00|9282.5|9272.5|9282.5|9272.5|9282.8|9272.8|9281.8|9271.8|8
1633686790000|2021-10-08 09:53:10|9282|9272|9281.8|9271.8|9282.8|9272.8|9281.8|9271.8|4
1633686800000|2021-10-08 09:53:20|9281.3|9271.3|9281.3|9271.3|9281.8|9271.8|9281.3|9271.3|3
1633686820000|2021-10-08 09:53:40|9282.3|9272.3|9283.3|9273.3|9283.5|9273.5|9281.3|9271.3|5
1633686830000|2021-10-08 09:53:50|9282|9272|9282|9272|9282|9272|9282|9272|1
1633686840000|2021-10-08 09:54:00|9281.8|9271.8|9281|9271|9282|9272|9281|9271|4
1633686850000|2021-10-08 09:54:10|9281.3|9271.3|9281.3|9271.3|9281.3|9271.3|9281|9271|7
1633686860000|2021-10-08 09:54:20|9281|9271|9277.8|9267.8|9281|9271|9277.8|9267.8|6
1633686870000|2021-10-08 09:54:30|9277.5|9267.5|9278.5|9268.5|9278.5|9268.5|9277.3|9267.3|3
1633686880000|2021-10-08 09:54:40|9278.8|9268.8|9278.3|9268.3|9278.8|9268.8|9278.3|9268.3|3
1633686890000|2021-10-08 09:54:50|9277.5|9267.5|9278.3|9268.3|9278.3|9268.3|9277.5|9267.5|2
1633686900000|2021-10-08 09:55:00|9278|9268|9279.8|9269.8|9280|9270|9278|9268|12
1633686910000|2021-10-08 09:55:10|9280.3|9270.3|9280|9270|9281.8|9271.8|9280|9270|6
1633686920000|2021-10-08 09:55:20|9281.3|9271.3|9278.8|9268.8|9282.3|9272.3|9278.8|9268.8|4
1633686940000|2021-10-08 09:55:40|9279.5|9269.5|9280.5|9270.5|9280.5|9270.5|9279.5|9269.5|2
1633686950000|2021-10-08 09:55:50|9281|9271|9281.8|9271.8|9282|9272|9281|9271|5
1633686960000|2021-10-08 09:56:00|9282|9272|9281.8|9271.8|9282|9272|9281.8|9271.8|2
1633686970000|2021-10-08 09:56:10|9282.3|9272.3|9283.8|9273.8|9283.8|9273.8|9282.3|9272.3|5
1633686980000|2021-10-08 09:56:20|9284|9274|9282.5|9272.5|9284.3|9274.3|9282.5|9272.5|5
1633686990000|2021-10-08 09:56:30|9282|9272|9283|9273|9283.3|9273.3|9281.3|9271.3|7
1633687000000|2021-10-08 09:56:40|9282.8|9272.8|9281|9271|9282.8|9272.8|9281|9271|2
1633687010000|2021-10-08 09:56:50|9281.3|9271.3|9282.3|9272.3|9282.3|9272.3|9281.3|9271.3|4
1633687020000|2021-10-08 09:57:00|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|1
1633687030000|2021-10-08 09:57:10|9283.3|9273.3|9282.3|9272.3|9283.8|9273.8|9282|9272|9
1633687040000|2021-10-08 09:57:20|9283|9273|9282.3|9272.3|9283|9273|9282.3|9272.3|3
1633687060000|2021-10-08 09:57:40|9282|9272|9282.5|9272.5|9282.5|9272.5|9282|9272|3
1633687070000|2021-10-08 09:57:50|9283.3|9273.3|9283.8|9273.8|9284.3|9274.3|9283.3|9273.3|7
1633687080000|2021-10-08 09:58:00|9283.5|9273.5|9282|9272|9283.5|9273.5|9281|9271|4
1633687090000|2021-10-08 09:58:10|9282.3|9272.3|9283|9273|9283.8|9273.8|9282.3|9272.3|3
1633687100000|2021-10-08 09:58:20|9283.5|9273.5|9283.8|9273.8|9283.8|9273.8|9283|9273|5
1633687110000|2021-10-08 09:58:30|9284|9274|9284|9274|9284.3|9274.3|9284|9274|3
1633687120000|2021-10-08 09:58:40|9283.8|9273.8|9282.3|9272.3|9286.8|9276.8|9282|9272|4
1633687130000|2021-10-08 09:58:50|9282|9272|9281.5|9271.5|9282|9272|9281.5|9271.5|2
1633687140000|2021-10-08 09:59:00|9281|9271|9280.3|9270.3|9281|9271|9280.3|9270.3|2
1633687150000|2021-10-08 09:59:10|9280.5|9270.5|9281|9271|9281|9271|9280.3|9270.3|5
1633687160000|2021-10-08 09:59:20|9281.3|9271.3|9283|9273|9283|9273|9281.3|9271.3|2
1633687170000|2021-10-08 09:59:30|9283.3|9273.3|9285|9275|9285|9275|9283.3|9273.3|4
1633687180000|2021-10-08 09:59:40|9285.3|9275.3|9286|9276|9286.5|9276.5|9285.3|9275.3|6
1633687190000|2021-10-08 09:59:50|9285.5|9275.5|9284.3|9274.3|9285.5|9275.5|9284.3|9274.3|3
1633687200000|2021-10-08 10:00:00|9283.8|9273.8|9281.5|9271.5|9283.8|9273.8|9281|9271|10
1633687210000|2021-10-08 10:00:10|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|9281.5|9271.5|3
1633687220000|2021-10-08 10:00:20|9281.5|9271.5|9281.8|9271.8|9281.8|9271.8|9281.5|9271.5|2
1633687230000|2021-10-08 10:00:30|9282.3|9272.3|9283.3|9273.3|9283.3|9273.3|9282.3|9272.3|2
1633687240000|2021-10-08 10:00:40|9283|9273|9285|9275|9285|9275|9283|9273|3
1633687250000|2021-10-08 10:00:50|9285.3|9275.3|9286|9276|9286.3|9276.3|9285.3|9275.3|3
1633687260000|2021-10-08 10:01:00|9286.3|9276.3|9290.5|9280.5|9290.5|9280.5|9286.3|9276.3|7
1633687270000|2021-10-08 10:01:10|9290.3|9280.3|9290.5|9280.5|9290.5|9280.5|9290.3|9280.3|2
1633687280000|2021-10-08 10:01:20|9290.8|9280.8|9291.3|9281.3|9291.3|9281.3|9290.8|9280.8|2
1633687290000|2021-10-08 10:01:30|9291|9281|9291|9281|9291|9281|9291|9281|1
1633687300000|2021-10-08 10:01:40|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|9290.8|9280.8|4
1633687310000|2021-10-08 10:01:50|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|1
1633687360000|2021-10-08 10:02:40|9291.8|9281.8|9292|9282|9292|9282|9291.8|9281.8|2
1633687370000|2021-10-08 10:02:50|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|1
1633687380000|2021-10-08 10:03:00|9292|9282|9291.3|9281.3|9292|9282|9290|9280|6
1633687390000|2021-10-08 10:03:10|9291.5|9281.5|9292.5|9282.5|9292.5|9282.5|9291.5|9281.5|5
1633687410000|2021-10-08 10:03:30|9293|9283|9293.3|9283.3|9293.3|9283.3|9293|9283|2
1633687430000|2021-10-08 10:03:50|9293.5|9283.5|9295.8|9285.8|9295.8|9285.8|9293.5|9283.5|2
1633687440000|2021-10-08 10:04:00|9295.5|9285.5|9292.8|9282.8|9295.5|9285.5|9292.8|9282.8|4
1633687450000|2021-10-08 10:04:10|9292|9282|9291.3|9281.3|9292|9282|9291.3|9281.3|2
1633687460000|2021-10-08 10:04:20|9291.8|9281.8|9292.8|9282.8|9292.8|9282.8|9291.8|9281.8|2
1633687470000|2021-10-08 10:04:30|9293.3|9283.3|9293.5|9283.5|9293.5|9283.5|9293.3|9283.3|2
1633687480000|2021-10-08 10:04:40|9293|9283|9294|9284|9294|9284|9292.8|9282.8|5
1633687490000|2021-10-08 10:04:50|9293.8|9283.8|9292.8|9282.8|9294|9284|9292.8|9282.8|4
1633687500000|2021-10-08 10:05:00|9293|9283|9291.8|9281.8|9293.5|9283.5|9291.8|9281.8|5
1633687510000|2021-10-08 10:05:10|9291.5|9281.5|9291|9281|9291.5|9281.5|9291|9281|2
1633687520000|2021-10-08 10:05:20|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|1
1633687530000|2021-10-08 10:05:30|9291.5|9281.5|9291.8|9281.8|9291.8|9281.8|9291.5|9281.5|2
1633687550000|2021-10-08 10:05:50|9292.3|9282.3|9293.5|9283.5|9293.5|9283.5|9291.8|9281.8|5
1633687560000|2021-10-08 10:06:00|9293.8|9283.8|9294.5|9284.5|9294.5|9284.5|9293.8|9283.8|4
1633687580000|2021-10-08 10:06:20|9294.8|9284.8|9294.5|9284.5|9294.8|9284.8|9294.5|9284.5|2
1633687590000|2021-10-08 10:06:30|9294.3|9284.3|9294.3|9284.3|9294.3|9284.3|9294.3|9284.3|1
1633687600000|2021-10-08 10:06:40|9294|9284|9293.5|9283.5|9294|9284|9293.5|9283.5|2
1633687620000|2021-10-08 10:07:00|9293.3|9283.3|9292.5|9282.5|9293.3|9283.3|9291.8|9281.8|4
1633687650000|2021-10-08 10:07:30|9292.3|9282.3|9292.5|9282.5|9292.5|9282.5|9292.3|9282.3|2
1633687660000|2021-10-08 10:07:40|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|1
1633687670000|2021-10-08 10:07:50|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|1
1633687680000|2021-10-08 10:08:00|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|1
1633687700000|2021-10-08 10:08:20|9292|9282|9291.5|9281.5|9292|9282|9291.1|9281.1|4
1633687710000|2021-10-08 10:08:30|9292|9282|9291.5|9281.5|9292|9282|9291.5|9281.5|4
1633687720000|2021-10-08 10:08:40|9292|9282|9291.5|9281.5|9292|9282|9291.5|9281.5|4
1633687740000|2021-10-08 10:09:00|9292|9282|9291.5|9281.5|9292.3|9282.3|9291.5|9281.5|3
1633687770000|2021-10-08 10:09:30|9291.8|9281.8|9291.5|9281.5|9291.8|9281.8|9291.5|9281.5|2
1633687780000|2021-10-08 10:09:40|9290.5|9280.5|9286.8|9276.8|9290.5|9280.5|9286.8|9276.8|9
1633687790000|2021-10-08 10:09:50|9287|9277|9286.8|9276.8|9287|9277|9286.8|9276.8|2
1633687800000|2021-10-08 10:10:00|9287|9277|9286.8|9276.8|9287|9277|9286.5|9276.5|4
1633687810000|2021-10-08 10:10:10|9287|9277|9287.3|9277.3|9287.3|9277.3|9287|9277|2
1633687820000|2021-10-08 10:10:20|9287.5|9277.5|9288|9278|9288|9278|9287.5|9277.5|4
1633687830000|2021-10-08 10:10:30|9287.8|9277.8|9286.3|9276.3|9287.8|9277.8|9286.3|9276.3|3
1633687840000|2021-10-08 10:10:40|9286.5|9276.5|9286.5|9276.5|9286.8|9276.8|9286.5|9276.5|5
1633687850000|2021-10-08 10:10:50|9286.8|9276.8|9288.5|9278.5|9288.5|9278.5|9286.8|9276.8|4
1633687860000|2021-10-08 10:11:00|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|1
1633687880000|2021-10-08 10:11:20|9289|9279|9290|9280|9290|9280|9289|9279|3
1633687890000|2021-10-08 10:11:30|9290.5|9280.5|9290.5|9280.5|9291.3|9281.3|9290.5|9280.5|12
1633687920000|2021-10-08 10:12:00|9291|9281|9292.3|9282.3|9292.3|9282.3|9291|9281|4
1633687930000|2021-10-08 10:12:10|9292.8|9282.8|9293.8|9283.8|9293.8|9283.8|9292.8|9282.8|6
1633687940000|2021-10-08 10:12:20|9294|9284|9294.5|9284.5|9295.5|9285.5|9294|9284|5
1633687950000|2021-10-08 10:12:30|9294.8|9284.8|9294.8|9284.8|9294.8|9284.8|9294.5|9284.5|3
1633687960000|2021-10-08 10:12:40|9294.5|9284.5|9294.5|9284.5|9294.8|9284.8|9294.5|9284.5|5
1633687970000|2021-10-08 10:12:50|9294.8|9284.8|9295|9285|9295|9285|9294.5|9284.5|9
1633688000000|2021-10-08 10:13:20|9296.3|9286.3|9296.5|9286.5|9296.5|9286.5|9296.3|9286.3|2
1633688010000|2021-10-08 10:13:30|9296|9286|9294.8|9284.8|9296.3|9286.3|9293.8|9283.8|7
1633688020000|2021-10-08 10:13:40|9295|9285|9294.8|9284.8|9295.3|9285.3|9294.5|9284.5|9
1633688030000|2021-10-08 10:13:50|9295|9285|9294.8|9284.8|9295|9285|9294.8|9284.8|2
1633688040000|2021-10-08 10:14:00|9294.3|9284.3|9294|9284|9294.3|9284.3|9294|9284|2
1633688050000|2021-10-08 10:14:10|9293.8|9283.8|9293.8|9283.8|9293.8|9283.8|9293.3|9283.3|3
1633688060000|2021-10-08 10:14:20|9294|9284|9295|9285|9295|9285|9294|9284|2
1633688070000|2021-10-08 10:14:30|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|1
1633688080000|2021-10-08 10:14:40|9296.3|9286.3|9296.5|9286.5|9296.5|9286.5|9296|9286|4
1633688090000|2021-10-08 10:14:50|9297.3|9287.3|9296.8|9286.8|9297.8|9287.8|9296.8|9286.8|5
1633688110000|2021-10-08 10:15:10|9297.3|9287.3|9297|9287|9297.3|9287.3|9296.8|9286.8|3
1633688120000|2021-10-08 10:15:20|9296.8|9286.8|9297.3|9287.3|9297.3|9287.3|9296.8|9286.8|2
1633688130000|2021-10-08 10:15:30|9298|9288|9297.8|9287.8|9298|9288|9297.8|9287.8|4
1633688160000|2021-10-08 10:16:00|9298.3|9288.3|9298|9288|9298.3|9288.3|9298|9288|2
1633688200000|2021-10-08 10:16:40|9298.3|9288.3|9298|9288|9298.3|9288.3|9298|9288|2
1633688210000|2021-10-08 10:16:50|9298.5|9288.5|9298.8|9288.8|9298.8|9288.8|9298.5|9288.5|4
1633688220000|2021-10-08 10:17:00|9298.3|9288.3|9298.3|9288.3|9298.3|9288.3|9298.3|9288.3|1
1633688260000|2021-10-08 10:17:40|9297.5|9287.5|9297.5|9287.5|9297.5|9287.5|9297.5|9287.5|1
1633688300000|2021-10-08 10:18:20|9297.8|9287.8|9297.8|9287.8|9297.8|9287.8|9297.5|9287.5|5
1633688340000|2021-10-08 10:19:00|9297.5|9287.5|9297.5|9287.5|9297.5|9287.5|9297.5|9287.5|1
1633688350000|2021-10-08 10:19:10|9297.3|9287.3|9297|9287|9297.3|9287.3|9297|9287|2
1633688360000|2021-10-08 10:19:20|9297.3|9287.3|9297.8|9287.8|9297.8|9287.8|9297.3|9287.3|2
1633688370000|2021-10-08 10:19:30|9297.5|9287.5|9297.3|9287.3|9297.5|9287.5|9297.3|9287.3|2
1633688380000|2021-10-08 10:19:40|9297|9287|9296.8|9286.8|9297|9287|9296.8|9286.8|2
1633688390000|2021-10-08 10:19:50|9296.5|9286.5|9296.3|9286.3|9296.5|9286.5|9296.3|9286.3|2
1633688410000|2021-10-08 10:20:10|9295.3|9285.3|9293.8|9283.8|9295.3|9285.3|9293.8|9283.8|3
1633688420000|2021-10-08 10:20:20|9294.3|9284.3|9294.8|9284.8|9294.8|9284.8|9294.3|9284.3|4
1633688430000|2021-10-08 10:20:30|9295|9285|9295|9285|9295|9285|9295|9285|1
1633688450000|2021-10-08 10:20:50|9294.3|9284.3|9293|9283|9294.3|9284.3|9293|9283|2
1633688460000|2021-10-08 10:21:00|9293.3|9283.3|9294.3|9284.3|9294.3|9284.3|9293.3|9283.3|6
1633688470000|2021-10-08 10:21:10|9293.8|9283.8|9292.8|9282.8|9293.8|9283.8|9292.3|9282.3|3
1633688480000|2021-10-08 10:21:20|9292.5|9282.5|9292.8|9282.8|9292.8|9282.8|9292.5|9282.5|2
1633688490000|2021-10-08 10:21:30|9292.3|9282.3|9290.9|9280.9|9292.3|9282.3|9290.9|9280.9|3
1633688500000|2021-10-08 10:21:40|9290.8|9280.8|9291.8|9281.8|9291.8|9281.8|9288.8|9278.8|8
1633688520000|2021-10-08 10:22:00|9291.5|9281.5|9291.8|9281.8|9291.8|9281.8|9291.3|9281.3|3
1633688530000|2021-10-08 10:22:10|9291.5|9281.5|9290.8|9280.8|9291.5|9281.5|9290.8|9280.8|2
1633688540000|2021-10-08 10:22:20|9291|9281|9291|9281|9291|9281|9291|9281|1
1633688550000|2021-10-08 10:22:30|9290.8|9280.8|9288.5|9278.5|9290.8|9280.8|9288.5|9278.5|3
1633688570000|2021-10-08 10:22:50|9288.8|9278.8|9289|9279|9289|9279|9288.8|9278.8|2
1633688580000|2021-10-08 10:23:00|9288.8|9278.8|9289|9279|9289|9279|9288.8|9278.8|2
1633688590000|2021-10-08 10:23:10|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|1
1633688600000|2021-10-08 10:23:20|9289|9279|9288.8|9278.8|9289|9279|9288.8|9278.8|2
1633688620000|2021-10-08 10:23:40|9289|9279|9288.5|9278.5|9289.5|9279.5|9288.5|9278.5|5
1633688630000|2021-10-08 10:23:50|9288.3|9278.3|9289|9279|9289|9279|9288.3|9278.3|4
1633688650000|2021-10-08 10:24:10|9289.3|9279.3|9289.5|9279.5|9289.5|9279.5|9289.3|9279.3|2
1633688680000|2021-10-08 10:24:40|9289|9279|9291|9281|9291|9281|9287|9277|10
1633688690000|2021-10-08 10:24:50|9291.3|9281.3|9291.5|9281.5|9291.5|9281.5|9291.3|9281.3|2
1633688700000|2021-10-08 10:25:00|9292.5|9282.5|9291|9281|9292.5|9282.5|9291|9281|5
1633688710000|2021-10-08 10:25:10|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|1
1633688730000|2021-10-08 10:25:30|9291.5|9281.5|9292|9282|9292|9282|9291.5|9281.5|3
1633688740000|2021-10-08 10:25:40|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|1
1633688750000|2021-10-08 10:25:50|9292|9282|9292|9282|9292|9282|9291.5|9281.5|5
1633688760000|2021-10-08 10:26:00|9292.3|9282.3|9292.5|9282.5|9292.8|9282.8|9292.3|9282.3|4
1633688770000|2021-10-08 10:26:10|9293|9283|9293|9283|9293|9283|9293|9283|1
1633688790000|2021-10-08 10:26:30|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|1
1633688800000|2021-10-08 10:26:40|9293|9283|9293.3|9283.3|9293.3|9283.3|9293|9283|2
1633688810000|2021-10-08 10:26:50|9293|9283|9293|9283|9293|9283|9293|9283|1
1633688820000|2021-10-08 10:27:00|9293.3|9283.3|9292.8|9282.8|9293.3|9283.3|9292.8|9282.8|2
1633688830000|2021-10-08 10:27:10|9291.5|9281.5|9291.8|9281.8|9291.8|9281.8|9291.5|9281.5|2
1633688850000|2021-10-08 10:27:30|9292|9282|9292.3|9282.3|9292.3|9282.3|9292|9282|2
1633688860000|2021-10-08 10:27:40|9292|9282|9292.3|9282.3|9292.3|9282.3|9292|9282|2
1633688890000|2021-10-08 10:28:10|9292.5|9282.5|9292.8|9282.8|9292.8|9282.8|9292.5|9282.5|2
1633688900000|2021-10-08 10:28:20|9293|9283|9293|9283|9293|9283|9293|9283|1
1633688920000|2021-10-08 10:28:40|9292.8|9282.8|9292.3|9282.3|9292.8|9282.8|9292.3|9282.3|2
1633688930000|2021-10-08 10:28:50|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|1
1633688940000|2021-10-08 10:29:00|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|1
1633688950000|2021-10-08 10:29:10|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|1
1633688960000|2021-10-08 10:29:20|9291|9281|9290|9280|9291.3|9281.3|9289.8|9279.8|7
1633688970000|2021-10-08 10:29:30|9289.8|9279.8|9290|9280|9290.3|9280.3|9289.8|9279.8|4
1633688980000|2021-10-08 10:29:40|9290.3|9280.3|9288.8|9278.8|9290.5|9280.5|9288.8|9278.8|5
1633688990000|2021-10-08 10:29:50|9288.5|9278.5|9289.3|9279.3|9289.3|9279.3|9288.5|9278.5|2
1633689000000|2021-10-08 10:30:00|9289|9279|9288.3|9278.3|9289|9279|9288|9278|9
1633689010000|2021-10-08 10:30:10|9287.5|9277.5|9287|9277|9287.5|9277.5|9286.8|9276.8|3
1633689020000|2021-10-08 10:30:20|9286.8|9276.8|9286.8|9276.8|9287.5|9277.5|9286.8|9276.8|4
1633689030000|2021-10-08 10:30:30|9286.3|9276.3|9287|9277|9287|9277|9286.3|9276.3|2
1633689040000|2021-10-08 10:30:40|9286.5|9276.5|9286.3|9276.3|9286.5|9276.5|9286.3|9276.3|2
1633689050000|2021-10-08 10:30:50|9286|9276|9284.3|9274.3|9286|9276|9284|9274|3
1633689060000|2021-10-08 10:31:00|9283.5|9273.5|9280.3|9270.3|9283.5|9273.5|9280.3|9270.3|5
1633689070000|2021-10-08 10:31:10|9280.8|9270.8|9277.8|9267.8|9280.8|9270.8|9277.8|9267.8|9
1633689080000|2021-10-08 10:31:20|9278|9268|9276.8|9266.8|9278|9268|9276.8|9266.8|4
1633689090000|2021-10-08 10:31:30|9276.5|9266.5|9275|9265|9276.5|9266.5|9274.9|9264.9|4
1633689100000|2021-10-08 10:31:40|9275.3|9265.3|9274.8|9264.8|9275.3|9265.3|9274.8|9264.8|2
1633689110000|2021-10-08 10:31:50|9275|9265|9276.8|9266.8|9276.9|9266.9|9274.8|9264.8|5
1633689120000|2021-10-08 10:32:00|9277|9267|9277|9267|9277|9267|9277|9267|1
1633689130000|2021-10-08 10:32:10|9278|9268|9278|9268|9278|9268|9278|9268|1
1633689140000|2021-10-08 10:32:20|9277.8|9267.8|9278|9268|9278|9268|9277.8|9267.8|2
1633689150000|2021-10-08 10:32:30|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|1
1633689160000|2021-10-08 10:32:40|9279.3|9269.3|9280.5|9270.5|9280.5|9270.5|9279.3|9269.3|5
1633689170000|2021-10-08 10:32:50|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|1
1633689180000|2021-10-08 10:33:00|9280.5|9270.5|9279|9269|9281.3|9271.3|9279|9269|7
1633689190000|2021-10-08 10:33:10|9279.1|9269.1|9279|9269|9279.1|9269.1|9278.5|9268.5|6
1633689200000|2021-10-08 10:33:20|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|1
1633689220000|2021-10-08 10:33:40|9279|9269|9279|9269|9279|9269|9279|9269|1
1633689230000|2021-10-08 10:33:50|9278.8|9268.8|9279|9269|9279|9269|9278.8|9268.8|2
1633689240000|2021-10-08 10:34:00|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|1
1633689270000|2021-10-08 10:34:30|9279|9269|9279.8|9269.8|9280.8|9270.8|9279|9269|6
1633689280000|2021-10-08 10:34:40|9280|9270|9280|9270|9280|9270|9279.8|9269.8|3
1633689290000|2021-10-08 10:34:50|9279.8|9269.8|9279.5|9269.5|9280|9270|9279.5|9269.5|4
1633689300000|2021-10-08 10:35:00|9279.8|9269.8|9279.5|9269.5|9279.8|9269.8|9279.5|9269.5|2
1633689310000|2021-10-08 10:35:10|9279.3|9269.3|9279.5|9269.5|9279.5|9269.5|9279.3|9269.3|4
1633689320000|2021-10-08 10:35:20|9279|9269|9279.8|9269.8|9279.8|9269.8|9278.8|9268.8|5
1633689340000|2021-10-08 10:35:40|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|1
1633689360000|2021-10-08 10:36:00|9279.8|9269.8|9280.3|9270.3|9280.3|9270.3|9279.8|9269.8|4
1633689370000|2021-10-08 10:36:10|9280|9270|9278.3|9268.3|9280|9270|9278.3|9268.3|3
1633689380000|2021-10-08 10:36:20|9277|9267|9278.5|9268.5|9278.5|9268.5|9277|9267|3
1633689390000|2021-10-08 10:36:30|9278.8|9268.8|9279.5|9269.5|9279.5|9269.5|9278.8|9268.8|4
1633689400000|2021-10-08 10:36:40|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|1
1633689410000|2021-10-08 10:36:50|9279.5|9269.5|9279.3|9269.3|9279.5|9269.5|9279.3|9269.3|6
1633689420000|2021-10-08 10:37:00|9279|9269|9278.5|9268.5|9279|9269|9278.5|9268.5|2
1633689430000|2021-10-08 10:37:10|9278.3|9268.3|9276.3|9266.3|9278.3|9268.3|9276.3|9266.3|5
1633689440000|2021-10-08 10:37:20|9276.5|9266.5|9273.8|9263.8|9276.5|9266.5|9273.8|9263.8|11
1633689450000|2021-10-08 10:37:30|9273.5|9263.5|9269.3|9259.3|9273.8|9263.8|9268|9258|9
1633689460000|2021-10-08 10:37:40|9269|9259|9269|9259|9269.3|9259.3|9268.3|9258.3|5
1633689470000|2021-10-08 10:37:50|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|9267.5|9257.5|8
1633689480000|2021-10-08 10:38:00|9268.3|9258.3|9268|9258|9268.3|9258.3|9267.3|9257.3|11
1633689490000|2021-10-08 10:38:10|9267.5|9257.5|9268|9258|9268|9258|9267.5|9257.5|2
1633689500000|2021-10-08 10:38:20|9268.3|9258.3|9259.3|9249.3|9268.3|9258.3|9258.5|9248.5|15
1633689510000|2021-10-08 10:38:30|9259.5|9249.5|9261|9251|9261|9251|9258.8|9248.8|11
1633689520000|2021-10-08 10:38:40|9260.8|9250.8|9261.5|9251.5|9261.5|9251.5|9260.5|9250.5|8
1633689530000|2021-10-08 10:38:50|9261.8|9251.8|9258.3|9248.3|9262.3|9252.3|9258.3|9248.3|9
1633689540000|2021-10-08 10:39:00|9258|9248|9257.5|9247.5|9258.3|9248.3|9256.5|9246.5|10
1633689550000|2021-10-08 10:39:10|9257.8|9247.8|9257.5|9247.5|9257.8|9247.8|9257|9247|4
1633689560000|2021-10-08 10:39:20|9258.3|9248.3|9258.5|9248.5|9259|9249|9258.3|9248.3|7
1633689570000|2021-10-08 10:39:30|9258|9248|9255.8|9245.8|9258|9248|9255.5|9245.5|11
1633689580000|2021-10-08 10:39:40|9255.5|9245.5|9255.8|9245.8|9255.8|9245.8|9255.5|9245.5|2
1633689590000|2021-10-08 10:39:50|9255.3|9245.3|9253.8|9243.8|9255.3|9245.3|9252.5|9242.5|9
1633689600000|2021-10-08 10:40:00|9253.5|9243.5|9253.3|9243.3|9253.5|9243.5|9253|9243|4
1633689610000|2021-10-08 10:40:10|9253.5|9243.5|9253.8|9243.8|9253.8|9243.8|9253.3|9243.3|12
1633689620000|2021-10-08 10:40:20|9253.5|9243.5|9254.3|9244.3|9254.8|9244.8|9253.5|9243.5|11
1633689630000|2021-10-08 10:40:30|9254.5|9244.5|9253.8|9243.8|9254.5|9244.5|9253.3|9243.3|13
1633689640000|2021-10-08 10:40:40|9253.5|9243.5|9253.5|9243.5|9254.3|9244.3|9253|9243|7
1633689650000|2021-10-08 10:40:50|9253.8|9243.8|9253|9243|9253.8|9243.8|9253|9243|3
1633689660000|2021-10-08 10:41:00|9252.8|9242.8|9251.9|9241.9|9252.8|9242.8|9251.9|9241.9|4
1633689670000|2021-10-08 10:41:10|9253|9243|9253|9243|9253|9243|9253|9243|1
1633689690000|2021-10-08 10:41:30|9251.9|9241.9|9253.1|9243.1|9253.1|9243.1|9251.9|9241.9|4
1633689710000|2021-10-08 10:41:50|9254.3|9244.3|9256.3|9246.3|9257|9247|9254.3|9244.3|5
1633689720000|2021-10-08 10:42:00|9256|9246|9257.3|9247.3|9257.3|9247.3|9255.3|9245.3|8
1633689730000|2021-10-08 10:42:10|9257|9247|9258.3|9248.3|9258.3|9248.3|9257|9247|7
1633689740000|2021-10-08 10:42:20|9258.5|9248.5|9259.5|9249.5|9259.5|9249.5|9258.5|9248.5|5
1633689750000|2021-10-08 10:42:30|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|1
1633689760000|2021-10-08 10:42:40|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|1
1633689770000|2021-10-08 10:42:50|9259.3|9249.3|9258.8|9248.8|9259.3|9249.3|9258.5|9248.5|4
1633689780000|2021-10-08 10:43:00|9259|9249|9261.3|9251.3|9261.3|9251.3|9259|9249|8
1633689790000|2021-10-08 10:43:10|9261.5|9251.5|9263|9253|9263|9253|9261.5|9251.5|4
1633689800000|2021-10-08 10:43:20|9263.3|9253.3|9261.5|9251.5|9264|9254|9261.5|9251.5|4
1633689810000|2021-10-08 10:43:30|9261.3|9251.3|9261.3|9251.3|9261.3|9251.3|9261.3|9251.3|1
1633689820000|2021-10-08 10:43:40|9260.8|9250.8|9258.5|9248.5|9260.8|9250.8|9258.5|9248.5|2
1633689830000|2021-10-08 10:43:50|9258|9248|9257.3|9247.3|9258|9248|9257.3|9247.3|2
1633689840000|2021-10-08 10:44:00|9257|9247|9256.3|9246.3|9257|9247|9255|9245|7
1633689850000|2021-10-08 10:44:10|9255.8|9245.8|9244.5|9234.5|9255.8|9245.8|9244.5|9234.5|11
1633689860000|2021-10-08 10:44:20|9245|9235|9244|9234|9246.5|9236.5|9243.8|9233.8|16
1633689870000|2021-10-08 10:44:30|9243.8|9233.8|9244|9234|9244|9234|9243.8|9233.8|4
1633689880000|2021-10-08 10:44:40|9243.8|9233.8|9246|9236|9246|9236|9243.8|9233.8|4
1633689890000|2021-10-08 10:44:50|9245.8|9235.8|9248.3|9238.3|9248.3|9238.3|9245.8|9235.8|6
1633689900000|2021-10-08 10:45:00|9248.8|9238.8|9250.5|9240.5|9250.5|9240.5|9248.8|9238.8|5
1633689910000|2021-10-08 10:45:10|9251|9241|9253.3|9243.3|9253.3|9243.3|9251|9241|10
1633689920000|2021-10-08 10:45:20|9252.8|9242.8|9252.8|9242.8|9253.5|9243.5|9252.8|9242.8|5
1633689930000|2021-10-08 10:45:30|9252.5|9242.5|9249|9239|9252.5|9242.5|9249|9239|3
1633689940000|2021-10-08 10:45:40|9248.3|9238.3|9250.8|9240.8|9250.8|9240.8|9248.3|9238.3|2
1633689950000|2021-10-08 10:45:50|9251.3|9241.3|9251.8|9241.8|9251.8|9241.8|9251.3|9241.3|2
1633689960000|2021-10-08 10:46:00|9252|9242|9252.3|9242.3|9252.5|9242.5|9252|9242|3
1633689970000|2021-10-08 10:46:10|9252.8|9242.8|9253|9243|9253|9243|9252.8|9242.8|2
1633689980000|2021-10-08 10:46:20|9253.5|9243.5|9253|9243|9253.5|9243.5|9253|9243|2
1633689990000|2021-10-08 10:46:30|9252.8|9242.8|9252.3|9242.3|9253|9243|9251.8|9241.8|7
1633690000000|2021-10-08 10:46:40|9252.5|9242.5|9251.8|9241.8|9252.5|9242.5|9251|9241|4
1633690010000|2021-10-08 10:46:50|9251.5|9241.5|9252.3|9242.3|9252.3|9242.3|9250.8|9240.8|6
1633690020000|2021-10-08 10:47:00|9252|9242|9253.8|9243.8|9253.8|9243.8|9251.8|9241.8|8
1633690030000|2021-10-08 10:47:10|9254|9244|9254.3|9244.3|9254.8|9244.8|9254|9244|4
1633690040000|2021-10-08 10:47:20|9254.8|9244.8|9255|9245|9255|9245|9254|9244|6
1633690050000|2021-10-08 10:47:30|9255.5|9245.5|9256.5|9246.5|9256.5|9246.5|9255.5|9245.5|5
1633690060000|2021-10-08 10:47:40|9257|9247|9260|9250|9260|9250|9257|9247|8
1633690070000|2021-10-08 10:47:50|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|1
1633690080000|2021-10-08 10:48:00|9258.8|9248.8|9259.8|9249.8|9259.8|9249.8|9258.5|9248.5|7
1633690090000|2021-10-08 10:48:10|9260|9250|9260|9250|9260|9250|9260|9250|1
1633690100000|2021-10-08 10:48:20|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|1
1633690110000|2021-10-08 10:48:30|9260.5|9250.5|9260.5|9250.5|9260.5|9250.5|9260|9250|4
1633690140000|2021-10-08 10:49:00|9260.8|9250.8|9259.8|9249.8|9261.3|9251.3|9259|9249|6
1633690150000|2021-10-08 10:49:10|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|1
1633690160000|2021-10-08 10:49:20|9259.8|9249.8|9257.8|9247.8|9259.8|9249.8|9257.8|9247.8|3
1633690170000|2021-10-08 10:49:30|9257.5|9247.5|9256|9246|9257.5|9247.5|9256|9246|3
1633690180000|2021-10-08 10:49:40|9255.5|9245.5|9254.5|9244.5|9255.5|9245.5|9254.5|9244.5|2
1633690190000|2021-10-08 10:49:50|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|1
1633690200000|2021-10-08 10:50:00|9254|9244|9253|9243|9254|9244|9253|9243|3
1633690220000|2021-10-08 10:50:20|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|1
1633690230000|2021-10-08 10:50:30|9253|9243|9252|9242|9253|9243|9252|9242|9
1633690240000|2021-10-08 10:50:40|9252.3|9242.3|9252.3|9242.3|9252.3|9242.3|9252|9242|3
1633690260000|2021-10-08 10:51:00|9252.5|9242.5|9252.5|9242.5|9252.5|9242.5|9252.5|9242.5|1
1633690270000|2021-10-08 10:51:10|9252.3|9242.3|9251.8|9241.8|9252.3|9242.3|9251.8|9241.8|2
1633690280000|2021-10-08 10:51:20|9251.3|9241.3|9250|9240|9251.3|9241.3|9249.5|9239.5|4
1633690290000|2021-10-08 10:51:30|9249.8|9239.8|9246.5|9236.5|9249.8|9239.8|9243.8|9233.8|9
1633690300000|2021-10-08 10:51:40|9246|9236|9246.5|9236.5|9249.5|9239.5|9246|9236|5
1633690310000|2021-10-08 10:51:50|9247.3|9237.3|9246.5|9236.5|9247.5|9237.5|9246.5|9236.5|10
1633690320000|2021-10-08 10:52:00|9246.8|9236.8|9251.8|9241.8|9252.3|9242.3|9246.8|9236.8|8
1633690330000|2021-10-08 10:52:10|9252|9242|9252.5|9242.5|9252.5|9242.5|9251.8|9241.8|6
1633690340000|2021-10-08 10:52:20|9252.3|9242.3|9251.5|9241.5|9252.3|9242.3|9251.5|9241.5|3
1633690380000|2021-10-08 10:53:00|9251.8|9241.8|9251.5|9241.5|9251.8|9241.8|9251.5|9241.5|2
1633690390000|2021-10-08 10:53:10|9251.8|9241.8|9241.3|9231.3|9251.8|9241.8|9241.3|9231.3|7
1633690400000|2021-10-08 10:53:20|9241.5|9231.5|9238.8|9228.8|9241.8|9231.8|9238.8|9228.8|9
1633690410000|2021-10-08 10:53:30|9239|9229|9239.5|9229.5|9241|9231|9238.3|9228.3|6
1633690420000|2021-10-08 10:53:40|9239.3|9229.3|9236.5|9226.5|9239.3|9229.3|9236.3|9226.3|6
1633690430000|2021-10-08 10:53:50|9236.3|9226.3|9236.8|9226.8|9236.8|9226.8|9236.3|9226.3|2
1633690440000|2021-10-08 10:54:00|9237|9227|9237.3|9227.3|9237.8|9227.8|9237|9227|6
1633690470000|2021-10-08 10:54:30|9237|9227|9238.3|9228.3|9238.5|9228.5|9237|9227|5
1633690480000|2021-10-08 10:54:40|9238.5|9228.5|9238.8|9228.8|9238.8|9228.8|9237.5|9227.5|4
1633690490000|2021-10-08 10:54:50|9239.4|9229.4|9242.5|9232.5|9242.5|9232.5|9239.4|9229.4|2
1633690500000|2021-10-08 10:55:00|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|1
1633690510000|2021-10-08 10:55:10|9243|9233|9243.5|9233.5|9243.5|9233.5|9243|9233|3
1633690520000|2021-10-08 10:55:20|9244.3|9234.3|9244.8|9234.8|9244.8|9234.8|9244.3|9234.3|3
1633690530000|2021-10-08 10:55:30|9245.3|9235.3|9248|9238|9248.3|9238.3|9245.3|9235.3|8
1633690540000|2021-10-08 10:55:40|9248.3|9238.3|9250.5|9240.5|9251|9241|9248.3|9238.3|10
1633690550000|2021-10-08 10:55:50|9250.8|9240.8|9248.8|9238.8|9253|9243|9248.8|9238.8|4
1633690560000|2021-10-08 10:56:00|9248.5|9238.5|9245.3|9235.3|9248.5|9238.5|9245.3|9235.3|8
1633690570000|2021-10-08 10:56:10|9245.5|9235.5|9245.5|9235.5|9245.5|9235.5|9245.5|9235.5|1
1633690590000|2021-10-08 10:56:30|9245|9235|9243|9233|9245|9235|9243|9233|2
1633690600000|2021-10-08 10:56:40|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|1
1633690620000|2021-10-08 10:57:00|9243.5|9233.5|9241.8|9231.8|9245|9235|9241.5|9231.5|7
1633690630000|2021-10-08 10:57:10|9242.3|9232.3|9242.5|9232.5|9242.5|9232.5|9242.3|9232.3|2
1633690640000|2021-10-08 10:57:20|9242.3|9232.3|9241.8|9231.8|9242.3|9232.3|9241.8|9231.8|3
1633690650000|2021-10-08 10:57:30|9242|9232|9242|9232|9242|9232|9242|9232|1
1633690660000|2021-10-08 10:57:40|9241.8|9231.8|9242.3|9232.3|9242.3|9232.3|9241.8|9231.8|2
1633690670000|2021-10-08 10:57:50|9242|9232|9242.3|9232.3|9242.3|9232.3|9242|9232|2
1633690680000|2021-10-08 10:58:00|9242.8|9232.8|9243.5|9233.5|9243.8|9233.8|9242.8|9232.8|3
1633690690000|2021-10-08 10:58:10|9243.3|9233.3|9243.3|9233.3|9243.3|9233.3|9243.3|9233.3|1
1633690700000|2021-10-08 10:58:20|9243|9233|9243|9233|9243|9233|9243|9233|1
1633690710000|2021-10-08 10:58:30|9242.8|9232.8|9243|9233|9243|9233|9242.8|9232.8|2
1633690730000|2021-10-08 10:58:50|9243.3|9233.3|9243.5|9233.5|9243.5|9233.5|9243.3|9233.3|2
1633690740000|2021-10-08 10:59:00|9243.3|9233.3|9243.3|9233.3|9243.3|9233.3|9243.3|9233.3|1
1633690750000|2021-10-08 10:59:10|9243|9233|9241.5|9231.5|9243|9233|9240.8|9230.8|6
1633690760000|2021-10-08 10:59:20|9242.5|9232.5|9242.3|9232.3|9242.8|9232.8|9242.3|9232.3|3
1633690770000|2021-10-08 10:59:30|9242.5|9232.5|9242.5|9232.5|9242.5|9232.5|9242.5|9232.5|1
1633690780000|2021-10-08 10:59:40|9242.8|9232.8|9242|9232|9243|9233|9242|9232|6
1633690790000|2021-10-08 10:59:50|9242.3|9232.3|9242.3|9232.3|9242.3|9232.3|9242|9232|3
1633690800000|2021-10-08 11:00:00|9242.5|9232.5|9243.8|9233.8|9246.5|9236.5|9242.5|9232.5|7
1633690820000|2021-10-08 11:00:20|9243.5|9233.5|9243.8|9233.8|9243.8|9233.8|9243.3|9233.3|4
1633690830000|2021-10-08 11:00:30|9244|9234|9244|9234|9244|9234|9244|9234|1
1633690850000|2021-10-08 11:00:50|9244.3|9234.3|9245|9235|9245.5|9235.5|9244.3|9234.3|3
1633690860000|2021-10-08 11:01:00|9245.3|9235.3|9247.3|9237.3|9247.3|9237.3|9245.3|9235.3|7
1633690870000|2021-10-08 11:01:10|9247|9237|9247.3|9237.3|9247.3|9237.3|9247|9237|2
1633690880000|2021-10-08 11:01:20|9247|9237|9247|9237|9247.5|9237.5|9247|9237|4
1633690890000|2021-10-08 11:01:30|9247.3|9237.3|9247.3|9237.3|9247.5|9237.5|9247.3|9237.3|3
1633690900000|2021-10-08 11:01:40|9247.5|9237.5|9247.5|9237.5|9247.5|9237.5|9247.5|9237.5|1
1633690910000|2021-10-08 11:01:50|9247.3|9237.3|9247.3|9237.3|9247.3|9237.3|9247.3|9237.3|1
1633690920000|2021-10-08 11:02:00|9247|9237|9247.3|9237.3|9247.8|9237.8|9246.8|9236.8|6
1633690930000|2021-10-08 11:02:10|9247|9237|9244.8|9234.8|9247.5|9237.5|9244.5|9234.5|7
1633690940000|2021-10-08 11:02:20|9246|9236|9244.8|9234.8|9246|9236|9244.8|9234.8|2
1633690960000|2021-10-08 11:02:40|9245|9235|9246|9236|9246|9236|9245|9235|3
1633690970000|2021-10-08 11:02:50|9246.3|9236.3|9247.8|9237.8|9247.8|9237.8|9246.3|9236.3|4
1633690980000|2021-10-08 11:03:00|9248|9238|9249.8|9239.8|9249.8|9239.8|9248|9238|4
1633690990000|2021-10-08 11:03:10|9250.3|9240.3|9250.5|9240.5|9251|9241|9250.3|9240.3|4
1633691000000|2021-10-08 11:03:20|9251|9241|9250.3|9240.3|9251|9241|9250.3|9240.3|6
1633691010000|2021-10-08 11:03:30|9250.5|9240.5|9251.8|9241.8|9251.8|9241.8|9250.5|9240.5|4
1633691020000|2021-10-08 11:03:40|9252.3|9242.3|9252.3|9242.3|9252.3|9242.3|9252.3|9242.3|1
1633691030000|2021-10-08 11:03:50|9252.5|9242.5|9252.8|9242.8|9252.8|9242.8|9252.5|9242.5|2
1633691050000|2021-10-08 11:04:10|9253.3|9243.3|9254.3|9244.3|9254.3|9244.3|9253.3|9243.3|2
1633691060000|2021-10-08 11:04:20|9254|9244|9254.5|9244.5|9254.5|9244.5|9254|9244|3
1633691070000|2021-10-08 11:04:30|9254.3|9244.3|9254.8|9244.8|9255|9245|9254.3|9244.3|4
1633691080000|2021-10-08 11:04:40|9254|9244|9254.5|9244.5|9254.8|9244.8|9254|9244|3
1633691090000|2021-10-08 11:04:50|9254.3|9244.3|9253|9243|9254.3|9244.3|9253|9243|4
1633691100000|2021-10-08 11:05:00|9253.3|9243.3|9255.3|9245.3|9255.3|9245.3|9253.3|9243.3|3
1633691120000|2021-10-08 11:05:20|9255.5|9245.5|9255.8|9245.8|9255.8|9245.8|9255.5|9245.5|2
1633691140000|2021-10-08 11:05:40|9255.5|9245.5|9255.5|9245.5|9255.8|9245.8|9255.5|9245.5|3
1633691150000|2021-10-08 11:05:50|9255.8|9245.8|9257|9247|9257|9247|9255.8|9245.8|4
1633691160000|2021-10-08 11:06:00|9256.8|9246.8|9256.8|9246.8|9257|9247|9256.8|9246.8|3
1633691170000|2021-10-08 11:06:10|9255.8|9245.8|9255.8|9245.8|9255.8|9245.8|9255.8|9245.8|1
1633691180000|2021-10-08 11:06:20|9256|9246|9256|9246|9256|9246|9256|9246|1
1633691190000|2021-10-08 11:06:30|9255.8|9245.8|9254|9244|9255.8|9245.8|9253.8|9243.8|5
1633691200000|2021-10-08 11:06:40|9254.3|9244.3|9258|9248|9260.8|9250.8|9254.3|9244.3|9
1633691210000|2021-10-08 11:06:50|9259|9249|9259.3|9249.3|9259.5|9249.5|9259|9249|4
1633691230000|2021-10-08 11:07:10|9259|9249|9258.8|9248.8|9259|9249|9258.8|9248.8|2
1633691250000|2021-10-08 11:07:30|9258.5|9248.5|9257.3|9247.3|9258.5|9248.5|9257.3|9247.3|3
1633691270000|2021-10-08 11:07:50|9257|9247|9254.3|9244.3|9257|9247|9254.3|9244.3|4
1633691280000|2021-10-08 11:08:00|9255|9245|9255.5|9245.5|9255.5|9245.5|9255|9245|3
1633691300000|2021-10-08 11:08:20|9254.4|9244.4|9253.8|9243.8|9254.4|9244.4|9253.8|9243.8|5
1633691320000|2021-10-08 11:08:40|9254|9244|9258.8|9248.8|9258.8|9248.8|9254|9244|6
1633691340000|2021-10-08 11:09:00|9258.5|9248.5|9257|9247|9258.5|9248.5|9257|9247|3
1633691360000|2021-10-08 11:09:20|9256.8|9246.8|9256.3|9246.3|9256.8|9246.8|9256.3|9246.3|3
1633691370000|2021-10-08 11:09:30|9256|9246|9256|9246|9256|9246|9256|9246|1
1633691380000|2021-10-08 11:09:40|9255|9245|9255.5|9245.5|9255.5|9245.5|9254.8|9244.8|3
1633691390000|2021-10-08 11:09:50|9255|9245|9254.5|9244.5|9255|9245|9254.5|9244.5|2
1633691400000|2021-10-08 11:10:00|9254.3|9244.3|9254.3|9244.3|9254.5|9244.5|9254|9244|4
1633691410000|2021-10-08 11:10:10|9254.5|9244.5|9254.5|9244.5|9254.5|9244.5|9254.5|9244.5|1
1633691420000|2021-10-08 11:10:20|9254.3|9244.3|9254.5|9244.5|9254.5|9244.5|9254.3|9244.3|2
1633691450000|2021-10-08 11:10:50|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|1
1633691460000|2021-10-08 11:11:00|9254.5|9244.5|9254.5|9244.5|9254.5|9244.5|9254|9244|3
1633691480000|2021-10-08 11:11:20|9253.5|9243.5|9255|9245|9255|9245|9253.5|9243.5|2
1633691490000|2021-10-08 11:11:30|9254.8|9244.8|9255.5|9245.5|9255.5|9245.5|9254.8|9244.8|4
1633691510000|2021-10-08 11:11:50|9255|9245|9255|9245|9255|9245|9255|9245|1
1633691520000|2021-10-08 11:12:00|9255.3|9245.3|9255|9245|9255.3|9245.3|9255|9245|2
1633691530000|2021-10-08 11:12:10|9255.3|9245.3|9255.3|9245.3|9255.3|9245.3|9255.3|9245.3|1
1633691550000|2021-10-08 11:12:30|9255|9245|9252.8|9242.8|9255|9245|9252.8|9242.8|3
1633691560000|2021-10-08 11:12:40|9253|9243|9253|9243|9253|9243|9253|9243|1
1633691570000|2021-10-08 11:12:50|9252.8|9242.8|9252.5|9242.5|9252.8|9242.8|9252|9242|4
1633691600000|2021-10-08 11:13:20|9252.8|9242.8|9253.5|9243.5|9253.5|9243.5|9252.8|9242.8|2
1633691610000|2021-10-08 11:13:30|9253.3|9243.3|9253.3|9243.3|9253.3|9243.3|9253.3|9243.3|1
1633691630000|2021-10-08 11:13:50|9252.8|9242.8|9252.5|9242.5|9252.8|9242.8|9252.5|9242.5|2
1633691650000|2021-10-08 11:14:10|9252.8|9242.8|9252.5|9242.5|9252.8|9242.8|9252.5|9242.5|4
1633691660000|2021-10-08 11:14:20|9252.8|9242.8|9252.5|9242.5|9253|9243|9252.5|9242.5|4
1633691690000|2021-10-08 11:14:50|9252.3|9242.3|9252|9242|9252.3|9242.3|9252|9242|6
1633691700000|2021-10-08 11:15:00|9252.3|9242.3|9250.5|9240.5|9252.3|9242.3|9250.5|9240.5|7
1633691710000|2021-10-08 11:15:10|9250.8|9240.8|9250.8|9240.8|9250.8|9240.8|9250.5|9240.5|5
1633691720000|2021-10-08 11:15:20|9251.5|9241.5|9251.3|9241.3|9251.5|9241.5|9251.3|9241.3|2
1633691760000|2021-10-08 11:16:00|9251.5|9241.5|9251.3|9241.3|9251.5|9241.5|9251.3|9241.3|2
1633691770000|2021-10-08 11:16:10|9251.8|9241.8|9251.8|9241.8|9251.8|9241.8|9251.8|9241.8|1
1633691780000|2021-10-08 11:16:20|9251.3|9241.3|9251.3|9241.3|9251.3|9241.3|9251.3|9241.3|1
1633691790000|2021-10-08 11:16:30|9251.5|9241.5|9259|9249|9259|9249|9251.5|9241.5|6
1633691810000|2021-10-08 11:16:50|9259.5|9249.5|9262.3|9252.3|9262.5|9252.5|9259.5|9249.5|6
1633691820000|2021-10-08 11:17:00|9262.5|9252.5|9268.4|9258.4|9268.5|9258.5|9262.5|9252.5|3
1633691830000|2021-10-08 11:17:10|9268.5|9258.5|9266.1|9256.1|9268.6|9258.6|9266.1|9256.1|3
1633691840000|2021-10-08 11:17:20|9266.3|9256.3|9267.1|9257.1|9267.1|9257.1|9265.9|9255.9|5
1633691850000|2021-10-08 11:17:30|9267.3|9257.3|9270|9260|9270|9260|9267.3|9257.3|5
1633691860000|2021-10-08 11:17:40|9270.5|9260.5|9270.8|9260.8|9270.8|9260.8|9270.3|9260.3|3
1633691870000|2021-10-08 11:17:50|9270.5|9260.5|9268.5|9258.5|9271|9261|9268.5|9258.5|6
1633691880000|2021-10-08 11:18:00|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|1
1633691910000|2021-10-08 11:18:30|9268|9258|9266.8|9256.8|9268|9258|9266.8|9256.8|2
1633691920000|2021-10-08 11:18:40|9267|9257|9267|9257|9267|9257|9267|9257|1
1633691940000|2021-10-08 11:19:00|9266|9256|9266|9256|9266|9256|9266|9256|1
1633691950000|2021-10-08 11:19:10|9265.6|9255.6|9265.8|9255.8|9265.8|9255.8|9265.6|9255.6|2
1633691960000|2021-10-08 11:19:20|9265.5|9255.5|9266.3|9256.3|9266.3|9256.3|9265.5|9255.5|2
1633691970000|2021-10-08 11:19:30|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|1
1633691980000|2021-10-08 11:19:40|9264.8|9254.8|9264.8|9254.8|9264.8|9254.8|9264.8|9254.8|1
1633691990000|2021-10-08 11:19:50|9264|9254|9264.5|9254.5|9264.5|9254.5|9264|9254|2
1633692000000|2021-10-08 11:20:00|9264.8|9254.8|9264.5|9254.5|9264.8|9254.8|9264.5|9254.5|2
1633692010000|2021-10-08 11:20:10|9263.8|9253.8|9263|9253|9263.8|9253.8|9261|9251|7
1633692030000|2021-10-08 11:20:30|9263.3|9253.3|9263.5|9253.5|9263.5|9253.5|9263.3|9253.3|2
1633692110000|2021-10-08 11:21:50|9264.5|9254.5|9264|9254|9265|9255|9264|9254|4
1633692130000|2021-10-08 11:22:10|9265.3|9255.3|9267|9257|9267|9257|9265.3|9255.3|2
1633692150000|2021-10-08 11:22:30|9267.3|9257.3|9268.8|9258.8|9268.8|9258.8|9267.3|9257.3|10
1633692160000|2021-10-08 11:22:40|9267.8|9257.8|9266.3|9256.3|9268.3|9258.3|9266.3|9256.3|8
1633692170000|2021-10-08 11:22:50|9267.3|9257.3|9268|9258|9268|9258|9267.3|9257.3|2
1633692190000|2021-10-08 11:23:10|9267.8|9257.8|9267|9257|9267.8|9257.8|9267|9257|3
1633692230000|2021-10-08 11:23:50|9267.3|9257.3|9268.3|9258.3|9268.8|9258.8|9267|9257|6
1633692270000|2021-10-08 11:24:30|9268.5|9258.5|9268.3|9258.3|9268.5|9258.5|9268.3|9258.3|2
1633692280000|2021-10-08 11:24:40|9267.8|9257.8|9267.3|9257.3|9267.8|9257.8|9267.3|9257.3|2
1633692290000|2021-10-08 11:24:50|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|1
1633692310000|2021-10-08 11:25:10|9268.6|9258.6|9268.3|9258.3|9268.6|9258.6|9268|9258|5
1633692320000|2021-10-08 11:25:20|9268.8|9258.8|9269|9259|9269|9259|9268.8|9258.8|2
1633692330000|2021-10-08 11:25:30|9268.8|9258.8|9268.5|9258.5|9268.8|9258.8|9268.5|9258.5|2
1633692340000|2021-10-08 11:25:40|9268.3|9258.3|9268|9258|9268.3|9258.3|9267.8|9257.8|3
1633692350000|2021-10-08 11:25:50|9269|9259|9270.8|9260.8|9270.8|9260.8|9268.5|9258.5|6
1633692370000|2021-10-08 11:26:10|9271|9261|9270.8|9260.8|9271|9261|9270.8|9260.8|2
1633692380000|2021-10-08 11:26:20|9269.3|9259.3|9270.8|9260.8|9270.8|9260.8|9269.3|9259.3|2
1633692390000|2021-10-08 11:26:30|9271|9261|9270.8|9260.8|9271|9261|9270.8|9260.8|2
1633692400000|2021-10-08 11:26:40|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|1
1633692410000|2021-10-08 11:26:50|9269.8|9259.8|9268.8|9258.8|9269.8|9259.8|9268.8|9258.8|2
1633692420000|2021-10-08 11:27:00|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|1
1633692430000|2021-10-08 11:27:10|9268.3|9258.3|9267|9257|9268.3|9258.3|9266.5|9256.5|7
1633692440000|2021-10-08 11:27:20|9267.3|9257.3|9267|9257|9267.3|9257.3|9267|9257|2
1633692450000|2021-10-08 11:27:30|9267.3|9257.3|9267.5|9257.5|9267.5|9257.5|9267|9257|8
1633692470000|2021-10-08 11:27:50|9267.3|9257.3|9266|9256|9267.3|9257.3|9266|9256|2
1633692480000|2021-10-08 11:28:00|9264.8|9254.8|9262.5|9252.5|9264.8|9254.8|9262.5|9252.5|4
1633692490000|2021-10-08 11:28:10|9263.3|9253.3|9261|9251|9263.3|9253.3|9261|9251|6
1633692500000|2021-10-08 11:28:20|9259.6|9249.6|9257.8|9247.8|9260.1|9250.1|9257.8|9247.8|7
1633692520000|2021-10-08 11:28:40|9258.5|9248.5|9257|9247|9258.5|9248.5|9257|9247|2
1633692530000|2021-10-08 11:28:50|9256|9246|9252.8|9242.8|9256|9246|9252.8|9242.8|7
1633692540000|2021-10-08 11:29:00|9253.5|9243.5|9254.3|9244.3|9254.8|9244.8|9253.5|9243.5|6
1633692550000|2021-10-08 11:29:10|9253.5|9243.5|9254.8|9244.8|9254.8|9244.8|9253.5|9243.5|7
1633692560000|2021-10-08 11:29:20|9254.5|9244.5|9254|9244|9254.5|9244.5|9254|9244|3
1633692570000|2021-10-08 11:29:30|9253.3|9243.3|9253.3|9243.3|9253.3|9243.3|9252.5|9242.5|6
1633692580000|2021-10-08 11:29:40|9253.8|9243.8|9254.3|9244.3|9254.3|9244.3|9253.8|9243.8|2
1633692590000|2021-10-08 11:29:50|9252.9|9242.9|9251.8|9241.8|9253|9243|9251.8|9241.8|6
1633692600000|2021-10-08 11:30:00|9251.9|9241.9|9256.5|9246.5|9256.8|9246.8|9251.9|9241.9|11
1633692610000|2021-10-08 11:30:10|9256.8|9246.8|9256.8|9246.8|9256.8|9246.8|9256|9246|12
1633692630000|2021-10-08 11:30:30|9256.3|9246.3|9258.3|9248.3|9258.3|9248.3|9256.3|9246.3|4
1633692640000|2021-10-08 11:30:40|9258.5|9248.5|9258.8|9248.8|9258.8|9248.8|9258.5|9248.5|2
1633692650000|2021-10-08 11:30:50|9259|9249|9259.8|9249.8|9259.8|9249.8|9258.8|9248.8|3
1633692660000|2021-10-08 11:31:00|9260.5|9250.5|9265.3|9255.3|9266|9256|9260.5|9250.5|12
1633692670000|2021-10-08 11:31:10|9265.8|9255.8|9254|9244|9265.8|9255.8|9253.8|9243.8|16
1633692680000|2021-10-08 11:31:20|9254.3|9244.3|9253.5|9243.5|9256.6|9246.6|9253|9243|8
1633692690000|2021-10-08 11:31:30|9254.3|9244.3|9250.8|9240.8|9256|9246|9250.8|9240.8|10
1633692700000|2021-10-08 11:31:40|9250.5|9240.5|9251.8|9241.8|9252|9242|9250.5|9240.5|12
1633692710000|2021-10-08 11:31:50|9252.5|9242.5|9252|9242|9253.8|9243.8|9248.5|9238.5|12
1633692720000|2021-10-08 11:32:00|9252.3|9242.3|9252.8|9242.8|9253.5|9243.5|9252.3|9242.3|10
1633692730000|2021-10-08 11:32:10|9253.3|9243.3|9254|9244|9254|9244|9253.3|9243.3|10
1633692740000|2021-10-08 11:32:20|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|1
1633692750000|2021-10-08 11:32:30|9254|9244|9253.3|9243.3|9254.3|9244.3|9253.3|9243.3|4
1633692760000|2021-10-08 11:32:40|9253.5|9243.5|9252.3|9242.3|9253.5|9243.5|9251|9241|7
1633692770000|2021-10-08 11:32:50|9252|9242|9252.3|9242.3|9252.5|9242.5|9252|9242|9
1633692780000|2021-10-08 11:33:00|9252.5|9242.5|9252.3|9242.3|9252.5|9242.5|9252|9242|4
1633692790000|2021-10-08 11:33:10|9252|9242|9249.8|9239.8|9253|9243|9249.6|9239.6|9
1633692800000|2021-10-08 11:33:20|9250.5|9240.5|9247.3|9237.3|9250.5|9240.5|9247.3|9237.3|10
1633692810000|2021-10-08 11:33:30|9248.5|9238.5|9248|9238|9248.8|9238.8|9247.3|9237.3|8
1633692820000|2021-10-08 11:33:40|9248.9|9238.9|9251.8|9241.8|9252.5|9242.5|9248.8|9238.8|7
1633692830000|2021-10-08 11:33:50|9252|9242|9252.3|9242.3|9252.3|9242.3|9252|9242|2
1633692840000|2021-10-08 11:34:00|9252.5|9242.5|9252.5|9242.5|9252.5|9242.5|9252.3|9242.3|5
1633692850000|2021-10-08 11:34:10|9251.3|9241.3|9253.3|9243.3|9253.3|9243.3|9251.3|9241.3|5
1633692860000|2021-10-08 11:34:20|9254|9244|9252.3|9242.3|9254|9244|9252|9242|4
1633692870000|2021-10-08 11:34:30|9252.4|9242.4|9254|9244|9254|9244|9252.4|9242.4|6
1633692880000|2021-10-08 11:34:40|9253.8|9243.8|9253.9|9243.9|9256.3|9246.3|9253.8|9243.8|6
1633692890000|2021-10-08 11:34:50|9254.1|9244.1|9252.8|9242.8|9254.9|9244.9|9252.5|9242.5|8
1633692900000|2021-10-08 11:35:00|9253|9243|9253.8|9243.8|9253.8|9243.8|9250.3|9240.3|13
1633692910000|2021-10-08 11:35:10|9253.3|9243.3|9255.5|9245.5|9258|9248|9253|9243|11
1633692920000|2021-10-08 11:35:20|9255.8|9245.8|9254.3|9244.3|9256|9246|9254|9244|6
1633692930000|2021-10-08 11:35:30|9254|9244|9248.8|9238.8|9254|9244|9248.3|9238.3|8
1633692940000|2021-10-08 11:35:40|9249|9239|9249.3|9239.3|9249.3|9239.3|9248.8|9238.8|3
1633692950000|2021-10-08 11:35:50|9250|9240|9250|9240|9250.5|9240.5|9250|9240|3
1633692960000|2021-10-08 11:36:00|9250.5|9240.5|9253.8|9243.8|9254|9244|9250|9240|8
1633692970000|2021-10-08 11:36:10|9254|9244|9252.5|9242.5|9255.5|9245.5|9252.5|9242.5|9
1633692980000|2021-10-08 11:36:20|9252.6|9242.6|9248.8|9238.8|9252.8|9242.8|9248.6|9238.6|10
1633692990000|2021-10-08 11:36:30|9249.3|9239.3|9250.5|9240.5|9250.5|9240.5|9249.3|9239.3|4
1633693000000|2021-10-08 11:36:40|9250.8|9240.8|9251.3|9241.3|9251.8|9241.8|9250.8|9240.8|5
1633693010000|2021-10-08 11:36:50|9251.5|9241.5|9252|9242|9252|9242|9250.8|9240.8|4
1633693020000|2021-10-08 11:37:00|9251.8|9241.8|9251.3|9241.3|9252|9242|9251.3|9241.3|6
1633693030000|2021-10-08 11:37:10|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|1
1633693040000|2021-10-08 11:37:20|9251.8|9241.8|9251.8|9241.8|9251.8|9241.8|9251.8|9241.8|1
1633693050000|2021-10-08 11:37:30|9251.5|9241.5|9251.5|9241.5|9251.8|9241.8|9251.3|9241.3|4
1633693060000|2021-10-08 11:37:40|9252|9242|9252|9242|9252|9242|9252|9242|1
1633693070000|2021-10-08 11:37:50|9252.3|9242.3|9252.3|9242.3|9252.5|9242.5|9252|9242|5
1633693080000|2021-10-08 11:38:00|9252.5|9242.5|9250|9240|9252.5|9242.5|9250|9240|3
1633693090000|2021-10-08 11:38:10|9250.5|9240.5|9250.3|9240.3|9250.5|9240.5|9250|9240|3
1633693100000|2021-10-08 11:38:20|9249.8|9239.8|9250|9240|9250.3|9240.3|9249.8|9239.8|6
1633693110000|2021-10-08 11:38:30|9250.3|9240.3|9250.5|9240.5|9250.5|9240.5|9250|9240|5
1633693130000|2021-10-08 11:38:50|9251.3|9241.3|9252.3|9242.3|9252.3|9242.3|9251.3|9241.3|2
1633693140000|2021-10-08 11:39:00|9252|9242|9252|9242|9252|9242|9251.3|9241.3|6
1633693150000|2021-10-08 11:39:10|9251.8|9241.8|9252|9242|9252|9242|9251|9241|6
1633693160000|2021-10-08 11:39:20|9251.8|9241.8|9254|9244|9258.3|9248.3|9251.8|9241.8|9
1633693170000|2021-10-08 11:39:30|9253.8|9243.8|9251.3|9241.3|9253.8|9243.8|9250.8|9240.8|4
1633693180000|2021-10-08 11:39:40|9251|9241|9250.5|9240.5|9251|9241|9250.5|9240.5|3
1633693190000|2021-10-08 11:39:50|9251|9241|9253.3|9243.3|9253.3|9243.3|9251|9241|3
1633693200000|2021-10-08 11:40:00|9253.1|9243.1|9251|9241|9253.1|9243.1|9250.8|9240.8|6
1633693210000|2021-10-08 11:40:10|9252|9242|9252|9242|9252|9242|9252|9242|1
1633693230000|2021-10-08 11:40:30|9251.3|9241.3|9251.3|9241.3|9251.3|9241.3|9249.8|9239.8|4
1633693240000|2021-10-08 11:40:40|9250.5|9240.5|9253.3|9243.3|9253.3|9243.3|9249.8|9239.8|8
1633693250000|2021-10-08 11:40:50|9253.5|9243.5|9250.8|9240.8|9254|9244|9250.8|9240.8|8
1633693260000|2021-10-08 11:41:00|9250.5|9240.5|9252.5|9242.5|9252.5|9242.5|9250.5|9240.5|5
1633693270000|2021-10-08 11:41:10|9253|9243|9253.3|9243.3|9253.3|9243.3|9253|9243|2
1633693280000|2021-10-08 11:41:20|9253.5|9243.5|9253.5|9243.5|9253.8|9243.8|9253.5|9243.5|3
1633693290000|2021-10-08 11:41:30|9253.8|9243.8|9253.8|9243.8|9253.8|9243.8|9253.8|9243.8|1
1633693300000|2021-10-08 11:41:40|9253.5|9243.5|9253.3|9243.3|9253.5|9243.5|9251.8|9241.8|9
1633693310000|2021-10-08 11:41:50|9253.5|9243.5|9249.8|9239.8|9253.5|9243.5|9249.8|9239.8|6
1633693320000|2021-10-08 11:42:00|9249.5|9239.5|9249.5|9239.5|9249.8|9239.8|9249.3|9239.3|4
1633693330000|2021-10-08 11:42:10|9249.8|9239.8|9249.8|9239.8|9249.8|9239.8|9249.8|9239.8|1
1633693340000|2021-10-08 11:42:20|9250.3|9240.3|9249.3|9239.3|9250.8|9240.8|9249|9239|6
1633693380000|2021-10-08 11:43:00|9249.8|9239.8|9249.5|9239.5|9250.3|9240.3|9249.5|9239.5|5
1633693390000|2021-10-08 11:43:10|9249.8|9239.8|9249.8|9239.8|9249.8|9239.8|9249.3|9239.3|4
1633693400000|2021-10-08 11:43:20|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|1
1633693410000|2021-10-08 11:43:30|9248.8|9238.8|9250|9240|9250.3|9240.3|9248.8|9238.8|9
1633693420000|2021-10-08 11:43:40|9249.8|9239.8|9249.8|9239.8|9250.3|9240.3|9249.8|9239.8|7
1633693430000|2021-10-08 11:43:50|9249.5|9239.5|9249.8|9239.8|9249.8|9239.8|9249.5|9239.5|2
1633693440000|2021-10-08 11:44:00|9250.5|9240.5|9249.5|9239.5|9250.5|9240.5|9249.5|9239.5|3
1633693450000|2021-10-08 11:44:10|9249.3|9239.3|9249.8|9239.8|9249.8|9239.8|9249.3|9239.3|5
1633693460000|2021-10-08 11:44:20|9250|9240|9250|9240|9250|9240|9249.8|9239.8|3
1633693470000|2021-10-08 11:44:30|9250.3|9240.3|9250|9240|9250.3|9240.3|9250|9240|2
1633693480000|2021-10-08 11:44:40|9250.3|9240.3|9253.8|9243.8|9254.3|9244.3|9250.3|9240.3|7
1633693500000|2021-10-08 11:45:00|9253|9243|9252|9242|9253|9243|9252|9242|7
1633693510000|2021-10-08 11:45:10|9252.3|9242.3|9250.3|9240.3|9252.3|9242.3|9250.3|9240.3|3
1633693530000|2021-10-08 11:45:30|9249.8|9239.8|9249.8|9239.8|9249.8|9239.8|9249.8|9239.8|1
1633693550000|2021-10-08 11:45:50|9249.5|9239.5|9249.3|9239.3|9249.5|9239.5|9249.3|9239.3|2
1633693560000|2021-10-08 11:46:00|9249.5|9239.5|9250.8|9240.8|9250.8|9240.8|9249.5|9239.5|7
1633693570000|2021-10-08 11:46:10|9250.5|9240.5|9250.3|9240.3|9250.8|9240.8|9250.3|9240.3|8
1633693590000|2021-10-08 11:46:30|9250.5|9240.5|9253.5|9243.5|9253.5|9243.5|9250.5|9240.5|6
1633693600000|2021-10-08 11:46:40|9253.8|9243.8|9253.5|9243.5|9253.8|9243.8|9253.5|9243.5|2
1633693610000|2021-10-08 11:46:50|9253.8|9243.8|9256.8|9246.8|9256.8|9246.8|9253.8|9243.8|3
1633693620000|2021-10-08 11:47:00|9257|9247|9257.5|9247.5|9258.8|9248.8|9256.3|9246.3|14
1633693630000|2021-10-08 11:47:10|9258|9248|9258|9248|9258.5|9248.5|9258|9248|6
1633693640000|2021-10-08 11:47:20|9258.3|9248.3|9255|9245|9258.3|9248.3|9255|9245|3
1633693670000|2021-10-08 11:47:50|9254.8|9244.8|9253.3|9243.3|9254.8|9244.8|9253.3|9243.3|3
1633693680000|2021-10-08 11:48:00|9252.8|9242.8|9252.3|9242.3|9252.8|9242.8|9252.3|9242.3|4
1633693690000|2021-10-08 11:48:10|9251.8|9241.8|9251.8|9241.8|9251.8|9241.8|9251.8|9241.8|1
1633693700000|2021-10-08 11:48:20|9251.5|9241.5|9250.1|9240.1|9251.5|9241.5|9250|9240|7
1633693710000|2021-10-08 11:48:30|9250|9240|9250|9240|9250|9240|9250|9240|1
1633693720000|2021-10-08 11:48:40|9250.1|9240.1|9252.3|9242.3|9252.3|9242.3|9249.8|9239.8|11
1633693730000|2021-10-08 11:48:50|9252.1|9242.1|9252.3|9242.3|9252.5|9242.5|9252.1|9242.1|5
1633693740000|2021-10-08 11:49:00|9251.8|9241.8|9250.8|9240.8|9251.8|9241.8|9250.8|9240.8|3
1633693750000|2021-10-08 11:49:10|9251|9241|9251.5|9241.5|9251.5|9241.5|9250.8|9240.8|3
1633693760000|2021-10-08 11:49:20|9251.8|9241.8|9252.5|9242.5|9252.8|9242.8|9251.8|9241.8|5
1633693770000|2021-10-08 11:49:30|9252.8|9242.8|9253|9243|9253|9243|9252.8|9242.8|2
1633693780000|2021-10-08 11:49:40|9252.8|9242.8|9252.5|9242.5|9252.8|9242.8|9252.5|9242.5|2
1633693790000|2021-10-08 11:49:50|9252.8|9242.8|9251.3|9241.3|9252.8|9242.8|9251.3|9241.3|3
1633693800000|2021-10-08 11:50:00|9250|9240|9250.5|9240.5|9250.5|9240.5|9249|9239|5
1633693810000|2021-10-08 11:50:10|9251|9241|9250.5|9240.5|9251|9241|9250.5|9240.5|2
1633693840000|2021-10-08 11:50:40|9250.8|9240.8|9252.5|9242.5|9252.5|9242.5|9250.8|9240.8|3
1633693850000|2021-10-08 11:50:50|9252.8|9242.8|9256.5|9246.5|9257|9247|9252.8|9242.8|6
1633693870000|2021-10-08 11:51:10|9256.3|9246.3|9257.8|9247.8|9257.8|9247.8|9256.3|9246.3|5
1633693880000|2021-10-08 11:51:20|9259|9249|9255.8|9245.8|9259|9249|9255|9245|10
1633693890000|2021-10-08 11:51:30|9255.5|9245.5|9256.8|9246.8|9257|9247|9255.5|9245.5|6
1633693900000|2021-10-08 11:51:40|9257|9247|9255.3|9245.3|9257|9247|9255.3|9245.3|4
1633693910000|2021-10-08 11:51:50|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|1
1633693920000|2021-10-08 11:52:00|9255|9245|9256.8|9246.8|9256.8|9246.8|9254.8|9244.8|7
1633693930000|2021-10-08 11:52:10|9257|9247|9258.3|9248.3|9258.3|9248.3|9257|9247|6
1633693940000|2021-10-08 11:52:20|9258.5|9248.5|9260|9250|9260|9250|9258.5|9248.5|8
1633693950000|2021-10-08 11:52:30|9260.8|9250.8|9260.5|9250.5|9261.3|9251.3|9258.5|9248.5|12
1633693960000|2021-10-08 11:52:40|9260.8|9250.8|9260.3|9250.3|9260.8|9250.8|9260.3|9250.3|3
1633693970000|2021-10-08 11:52:50|9258.8|9248.8|9259.3|9249.3|9259.5|9249.5|9258.8|9248.8|5
1633693980000|2021-10-08 11:53:00|9259.5|9249.5|9259.3|9249.3|9259.5|9249.5|9259|9249|8
1633694000000|2021-10-08 11:53:20|9258.8|9248.8|9260.3|9250.3|9260.3|9250.3|9258.8|9248.8|3
1633694010000|2021-10-08 11:53:30|9260.5|9250.5|9260.8|9250.8|9261|9251|9259.8|9249.8|9
1633694020000|2021-10-08 11:53:40|9261|9251|9261.5|9251.5|9261.5|9251.5|9260.8|9250.8|5
1633694040000|2021-10-08 11:54:00|9262|9252|9264|9254|9264.8|9254.8|9262|9252|5
1633694050000|2021-10-08 11:54:10|9265|9255|9265.3|9255.3|9265.3|9255.3|9265|9255|2
1633694060000|2021-10-08 11:54:20|9265.4|9255.4|9264.3|9254.3|9265.4|9255.4|9264.3|9254.3|4
1633694070000|2021-10-08 11:54:30|9264|9254|9264|9254|9264|9254|9264|9254|1
1633694100000|2021-10-08 11:55:00|9263.8|9253.8|9264.3|9254.3|9264.3|9254.3|9263.8|9253.8|2
1633694110000|2021-10-08 11:55:10|9264.5|9254.5|9265.5|9255.5|9265.5|9255.5|9264.5|9254.5|2
1633694120000|2021-10-08 11:55:20|9265.8|9255.8|9264.3|9254.3|9266|9256|9264.3|9254.3|7
1633694130000|2021-10-08 11:55:30|9265.3|9255.3|9265.5|9255.5|9265.5|9255.5|9265.3|9255.3|2
1633694140000|2021-10-08 11:55:40|9265.3|9255.3|9265.8|9255.8|9265.8|9255.8|9264.8|9254.8|4
1633694150000|2021-10-08 11:55:50|9266|9256|9263.3|9253.3|9266.3|9256.3|9263.3|9253.3|6
1633694160000|2021-10-08 11:56:00|9263.5|9253.5|9263.8|9253.8|9263.8|9253.8|9263.5|9253.5|2
1633694170000|2021-10-08 11:56:10|9264|9254|9264|9254|9264|9254|9263.8|9253.8|3
1633694190000|2021-10-08 11:56:30|9263.5|9253.5|9263.5|9253.5|9263.5|9253.5|9262.8|9252.8|6
1633694210000|2021-10-08 11:56:50|9262|9252|9263.3|9253.3|9263.8|9253.8|9262|9252|9
1633694220000|2021-10-08 11:57:00|9263.5|9253.5|9260.3|9250.3|9263.5|9253.5|9259.5|9249.5|9
1633694230000|2021-10-08 11:57:10|9260.5|9250.5|9261.8|9251.8|9262|9252|9260.5|9250.5|7
1633694240000|2021-10-08 11:57:20|9261.3|9251.3|9260.8|9250.8|9261.3|9251.3|9260|9250|6
1633694250000|2021-10-08 11:57:30|9261|9251|9262.3|9252.3|9262.3|9252.3|9261|9251|4
1633694260000|2021-10-08 11:57:40|9262.5|9252.5|9262|9252|9262.8|9252.8|9262|9252|6
1633694270000|2021-10-08 11:57:50|9262.3|9252.3|9262.5|9252.5|9262.8|9252.8|9261.5|9251.5|7
1633694280000|2021-10-08 11:58:00|9263.8|9253.8|9266.4|9256.4|9266.4|9256.4|9263.8|9253.8|4
1633694290000|2021-10-08 11:58:10|9266.9|9256.9|9267|9257|9267.5|9257.5|9266.9|9256.9|3
1633694300000|2021-10-08 11:58:20|9267.3|9257.3|9269|9259|9270|9260|9267.3|9257.3|9
1633694310000|2021-10-08 11:58:30|9270|9260|9271|9261|9271|9261|9269.5|9259.5|8
1633694320000|2021-10-08 11:58:40|9270.8|9260.8|9267.3|9257.3|9270.8|9260.8|9267.3|9257.3|2
1633694330000|2021-10-08 11:58:50|9267.5|9257.5|9268.8|9258.8|9268.8|9258.8|9267.5|9257.5|5
1633694340000|2021-10-08 11:59:00|9268.5|9258.5|9265.3|9255.3|9268.5|9258.5|9265.3|9255.3|8
1633694360000|2021-10-08 11:59:20|9265.5|9255.5|9266|9256|9266|9256|9265|9255|8
1633694370000|2021-10-08 11:59:30|9266.5|9256.5|9267|9257|9267|9257|9266.5|9256.5|2
1633694380000|2021-10-08 11:59:40|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.3|9257.3|3
1633694390000|2021-10-08 11:59:50|9266.8|9256.8|9268.3|9258.3|9268.3|9258.3|9266.5|9256.5|9
1633694400000|2021-10-08 12:00:00|9268.1|9258.1|9268|9258|9269|9259|9267.5|9257.5|9
1633694420000|2021-10-08 12:00:20|9267.3|9257.3|9268|9258|9268|9258|9267.3|9257.3|4
1633694430000|2021-10-08 12:00:30|9267.5|9257.5|9266|9256|9267.5|9257.5|9265.3|9255.3|7
1633694440000|2021-10-08 12:00:40|9265.8|9255.8|9268.5|9258.5|9269|9259|9265.8|9255.8|10
1633694450000|2021-10-08 12:00:50|9268.3|9258.3|9265.5|9255.5|9268.3|9258.3|9265.5|9255.5|6
1633694460000|2021-10-08 12:01:00|9265.3|9255.3|9263.8|9253.8|9265.3|9255.3|9262.8|9252.8|11
1633694470000|2021-10-08 12:01:10|9263.5|9253.5|9263.3|9253.3|9263.5|9253.5|9263.3|9253.3|2
1633694480000|2021-10-08 12:01:20|9262.3|9252.3|9260.8|9250.8|9262.3|9252.3|9260.8|9250.8|7
1633694490000|2021-10-08 12:01:30|9260.3|9250.3|9259.3|9249.3|9260.3|9250.3|9259|9249|6
1633694500000|2021-10-08 12:01:40|9259|9249|9259.5|9249.5|9259.5|9249.5|9259|9249|3
1633694510000|2021-10-08 12:01:50|9259.8|9249.8|9255|9245|9260|9250|9255|9245|6
1633694520000|2021-10-08 12:02:00|9254.8|9244.8|9256.8|9246.8|9256.8|9246.8|9254.5|9244.5|5
1633694530000|2021-10-08 12:02:10|9258.3|9248.3|9256|9246|9259.5|9249.5|9256|9246|11
1633694540000|2021-10-08 12:02:20|9255.8|9245.8|9255.8|9245.8|9255.8|9245.8|9255.5|9245.5|5
1633694560000|2021-10-08 12:02:40|9256|9246|9257.5|9247.5|9258|9248|9256|9246|8
1633694570000|2021-10-08 12:02:50|9258|9248|9258.3|9248.3|9258.3|9248.3|9258|9248|10
1633694580000|2021-10-08 12:03:00|9258.8|9248.8|9257.5|9247.5|9258.8|9248.8|9257|9247|5
1633694610000|2021-10-08 12:03:30|9257.3|9247.3|9256.5|9246.5|9257.3|9247.3|9256.5|9246.5|2
1633694620000|2021-10-08 12:03:40|9256.8|9246.8|9257|9247|9257|9247|9256.5|9246.5|4
1633694630000|2021-10-08 12:03:50|9257.5|9247.5|9257.8|9247.8|9257.8|9247.8|9257.5|9247.5|2
1633694650000|2021-10-08 12:04:10|9258|9248|9261.3|9251.3|9261.3|9251.3|9258|9248|4
1633694660000|2021-10-08 12:04:20|9261.5|9251.5|9261.5|9251.5|9261.8|9251.8|9261|9251|5
1633694670000|2021-10-08 12:04:30|9261.8|9251.8|9260.8|9250.8|9261.8|9251.8|9260.3|9250.3|5
1633694680000|2021-10-08 12:04:40|9262.3|9252.3|9261.8|9251.8|9262.3|9252.3|9261.5|9251.5|4
1633694690000|2021-10-08 12:04:50|9261.3|9251.3|9259.8|9249.8|9261.3|9251.3|9259.8|9249.8|7
1633694700000|2021-10-08 12:05:00|9259.5|9249.5|9260.5|9250.5|9261|9251|9259.5|9249.5|6
1633694710000|2021-10-08 12:05:10|9261.5|9251.5|9261.8|9251.8|9261.8|9251.8|9261.5|9251.5|2
1633694730000|2021-10-08 12:05:30|9262|9252|9262|9252|9262|9252|9262|9252|1
1633694740000|2021-10-08 12:05:40|9262.3|9252.3|9262.3|9252.3|9262.5|9252.5|9262.3|9252.3|3
1633694750000|2021-10-08 12:05:50|9262.5|9252.5|9262.5|9252.5|9262.5|9252.5|9262.5|9252.5|1
1633694760000|2021-10-08 12:06:00|9262.8|9252.8|9263|9253|9263|9253|9262.8|9252.8|2
1633694770000|2021-10-08 12:06:10|9263.3|9253.3|9263.3|9253.3|9263.3|9253.3|9263.3|9253.3|1
1633694780000|2021-10-08 12:06:20|9263.5|9253.5|9264.3|9254.3|9264.5|9254.5|9263.5|9253.5|6
1633694790000|2021-10-08 12:06:30|9265|9255|9264.8|9254.8|9265.3|9255.3|9264.8|9254.8|3
1633694800000|2021-10-08 12:06:40|9264.3|9254.3|9264.8|9254.8|9265.3|9255.3|9264.3|9254.3|3
1633694810000|2021-10-08 12:06:50|9265.3|9255.3|9269|9259|9269|9259|9265.3|9255.3|8
1633694820000|2021-10-08 12:07:00|9268.5|9258.5|9267|9257|9268.5|9258.5|9266.8|9256.8|3
1633694830000|2021-10-08 12:07:10|9266.1|9256.1|9266|9256|9266.3|9256.3|9266|9256|6
1633694840000|2021-10-08 12:07:20|9266.3|9256.3|9267.5|9257.5|9267.5|9257.5|9266.3|9256.3|3
1633694870000|2021-10-08 12:07:50|9267|9257|9267.3|9257.3|9267.3|9257.3|9267|9257|2
1633694880000|2021-10-08 12:08:00|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|1
1633694890000|2021-10-08 12:08:10|9267.8|9257.8|9268|9258|9268|9258|9266.8|9256.8|4
1633694910000|2021-10-08 12:08:30|9268.3|9258.3|9268|9258|9268.3|9258.3|9268|9258|2
1633694920000|2021-10-08 12:08:40|9268.3|9258.3|9271.3|9261.3|9271.3|9261.3|9268.3|9258.3|6
1633694930000|2021-10-08 12:08:50|9271.8|9261.8|9269.3|9259.3|9272.3|9262.3|9269.3|9259.3|5
1633694940000|2021-10-08 12:09:00|9269.5|9259.5|9267.8|9257.8|9270.5|9260.5|9267.8|9257.8|11
1633694950000|2021-10-08 12:09:10|9267.3|9257.3|9268.3|9258.3|9268.3|9258.3|9267.3|9257.3|5
1633694970000|2021-10-08 12:09:30|9268.8|9258.8|9268.3|9258.3|9268.8|9258.8|9268.3|9258.3|2
1633694980000|2021-10-08 12:09:40|9268|9258|9267.8|9257.8|9268.3|9258.3|9266.8|9256.8|8
1633694990000|2021-10-08 12:09:50|9268.3|9258.3|9267.8|9257.8|9268.8|9258.8|9267.8|9257.8|6
1633695000000|2021-10-08 12:10:00|9265.8|9255.8|9257.3|9247.3|9265.8|9255.8|9257.3|9247.3|14
1633695010000|2021-10-08 12:10:10|9257.5|9247.5|9262.5|9252.5|9262.5|9252.5|9257.5|9247.5|10
1633695020000|2021-10-08 12:10:20|9262.8|9252.8|9265|9255|9265.8|9255.8|9262.8|9252.8|7
1633695030000|2021-10-08 12:10:30|9264.8|9254.8|9264.8|9254.8|9264.8|9254.8|9264.8|9254.8|1
1633695040000|2021-10-08 12:10:40|9265.3|9255.3|9266.3|9256.3|9266.3|9256.3|9265.3|9255.3|2
1633695050000|2021-10-08 12:10:50|9266|9256|9261.8|9251.8|9266|9256|9261.8|9251.8|4
1633695060000|2021-10-08 12:11:00|9262.3|9252.3|9262|9252|9263.5|9253.5|9262|9252|4
1633695070000|2021-10-08 12:11:10|9260.3|9250.3|9263.8|9253.8|9263.8|9253.8|9260.3|9250.3|13
1633695080000|2021-10-08 12:11:20|9264.3|9254.3|9263.3|9253.3|9264.5|9254.5|9263.3|9253.3|5
1633695090000|2021-10-08 12:11:30|9263|9253|9261.5|9251.5|9263|9253|9261.5|9251.5|4
1633695100000|2021-10-08 12:11:40|9261.3|9251.3|9260.5|9250.5|9261.3|9251.3|9260|9250|4
1633695110000|2021-10-08 12:11:50|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|1
1633695120000|2021-10-08 12:12:00|9260.5|9250.5|9260.3|9250.3|9260.5|9250.5|9260.3|9250.3|2
1633695140000|2021-10-08 12:12:20|9260.5|9250.5|9260.5|9250.5|9261|9251|9260.5|9250.5|3
1633695150000|2021-10-08 12:12:30|9260.3|9250.3|9261|9251|9261|9251|9259.8|9249.8|4
1633695160000|2021-10-08 12:12:40|9261.3|9251.3|9261.5|9251.5|9261.5|9251.5|9261|9251|4
1633695170000|2021-10-08 12:12:50|9261.3|9251.3|9260.8|9250.8|9261.3|9251.3|9260.8|9250.8|2
1633695180000|2021-10-08 12:13:00|9261|9251|9259.5|9249.5|9261|9251|9258.5|9248.5|7
1633695190000|2021-10-08 12:13:10|9260|9250|9260.5|9250.5|9260.5|9250.5|9260|9250|2
1633695200000|2021-10-08 12:13:20|9261.8|9251.8|9259.9|9249.9|9261.8|9251.8|9259.9|9249.9|2
1633695210000|2021-10-08 12:13:30|9259.6|9249.6|9259.4|9249.4|9259.6|9249.6|9259.4|9249.4|2
1633695220000|2021-10-08 12:13:40|9259.3|9249.3|9259|9249|9259.3|9249.3|9258.8|9248.8|3
1633695230000|2021-10-08 12:13:50|9259.3|9249.3|9260.3|9250.3|9260.3|9250.3|9259.3|9249.3|6
1633695240000|2021-10-08 12:14:00|9260|9250|9260|9250|9260.3|9250.3|9260|9250|3
1633695250000|2021-10-08 12:14:10|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|9260|9250|3
1633695260000|2021-10-08 12:14:20|9260|9250|9261.5|9251.5|9261.5|9251.5|9260|9250|5
1633695270000|2021-10-08 12:14:30|9262.3|9252.3|9262.8|9252.8|9263|9253|9262.3|9252.3|6
1633695280000|2021-10-08 12:14:40|9263.3|9253.3|9263|9253|9263.6|9253.6|9262.8|9252.8|9
1633695290000|2021-10-08 12:14:50|9263.3|9253.3|9263.5|9253.5|9263.5|9253.5|9263.3|9253.3|2
1633695300000|2021-10-08 12:15:00|9263.3|9253.3|9262.5|9252.5|9263.3|9253.3|9262.3|9252.3|4
1633695310000|2021-10-08 12:15:10|9261.8|9251.8|9262|9252|9262|9252|9261.8|9251.8|2
1633695320000|2021-10-08 12:15:20|9262.3|9252.3|9263|9253|9263|9253|9262.3|9252.3|3
1633695330000|2021-10-08 12:15:30|9262.8|9252.8|9263|9253|9263|9253|9262.8|9252.8|2
1633695350000|2021-10-08 12:15:50|9262.8|9252.8|9262.8|9252.8|9262.8|9252.8|9262.8|9252.8|1
1633695360000|2021-10-08 12:16:00|9263|9253|9263|9253|9263|9253|9263|9253|1
1633695370000|2021-10-08 12:16:10|9262.8|9252.8|9263.3|9253.3|9263.5|9253.5|9262.5|9252.5|6
1633695380000|2021-10-08 12:16:20|9263.5|9253.5|9263|9253|9263.5|9253.5|9263|9253|2
1633695400000|2021-10-08 12:16:40|9263.8|9253.8|9264|9254|9264|9254|9263.3|9253.3|6
1633695410000|2021-10-08 12:16:50|9264.3|9254.3|9266.5|9256.5|9266.5|9256.5|9264.3|9254.3|5
1633695420000|2021-10-08 12:17:00|9267|9257|9266.8|9256.8|9267|9257|9266.8|9256.8|2
1633695430000|2021-10-08 12:17:10|9267|9257|9268|9258|9268|9258|9267|9257|6
1633695450000|2021-10-08 12:17:30|9268.3|9258.3|9267.8|9257.8|9268.5|9258.5|9267.8|9257.8|3
1633695460000|2021-10-08 12:17:40|9268|9258|9267.8|9257.8|9268.3|9258.3|9267.8|9257.8|4
1633695470000|2021-10-08 12:17:50|9268.3|9258.3|9267.8|9257.8|9268.3|9258.3|9267.8|9257.8|2
1633695480000|2021-10-08 12:18:00|9267.3|9257.3|9265.5|9255.5|9267.3|9257.3|9264.8|9254.8|6
1633695490000|2021-10-08 12:18:10|9266|9256|9265|9255|9266|9256|9265|9255|3
1633695500000|2021-10-08 12:18:20|9264.8|9254.8|9263|9253|9264.8|9254.8|9263|9253|4
1633695510000|2021-10-08 12:18:30|9262.8|9252.8|9260|9250|9262.8|9252.8|9260|9250|4
1633695520000|2021-10-08 12:18:40|9258.5|9248.5|9256.3|9246.3|9258.5|9248.5|9256.3|9246.3|2
1633695530000|2021-10-08 12:18:50|9252.3|9242.3|9252.3|9242.3|9252.5|9242.5|9252|9242|6
1633695540000|2021-10-08 12:19:00|9252|9242|9256.5|9246.5|9256.5|9246.5|9252|9242|9
1633695550000|2021-10-08 12:19:10|9256.8|9246.8|9256.8|9246.8|9256.8|9246.8|9256.8|9246.8|1
1633695560000|2021-10-08 12:19:20|9257.3|9247.3|9258.5|9248.5|9258.5|9248.5|9257.3|9247.3|5
1633695570000|2021-10-08 12:19:30|9258.8|9248.8|9258.3|9248.3|9258.8|9248.8|9258.3|9248.3|3
1633695580000|2021-10-08 12:19:40|9258|9248|9258|9248|9258.3|9248.3|9257.8|9247.8|4
1633695590000|2021-10-08 12:19:50|9257.8|9247.8|9255.3|9245.3|9258.3|9248.3|9255.3|9245.3|8
1633695600000|2021-10-08 12:20:00|9255|9245|9255|9245|9255|9245|9254.8|9244.8|3
1633695610000|2021-10-08 12:20:10|9254.8|9244.8|9253.5|9243.5|9254.8|9244.8|9253.5|9243.5|3
1633695620000|2021-10-08 12:20:20|9253.8|9243.8|9253|9243|9254|9244|9253|9243|4
1633695630000|2021-10-08 12:20:30|9253.3|9243.3|9254.5|9244.5|9254.5|9244.5|9253.3|9243.3|6
1633695640000|2021-10-08 12:20:40|9254.8|9244.8|9257.8|9247.8|9257.8|9247.8|9254.8|9244.8|9
1633695650000|2021-10-08 12:20:50|9258|9248|9258.5|9248.5|9258.5|9248.5|9258|9248|3
1633695660000|2021-10-08 12:21:00|9258.8|9248.8|9262.3|9252.3|9262.3|9252.3|9258.8|9248.8|6
1633695680000|2021-10-08 12:21:20|9262|9252|9260.3|9250.3|9262|9252|9260.3|9250.3|4
1633695690000|2021-10-08 12:21:30|9259.9|9249.9|9263|9253|9263.3|9253.3|9259.3|9249.3|11
1633695700000|2021-10-08 12:21:40|9263.3|9253.3|9263.3|9253.3|9263.8|9253.8|9263.3|9253.3|4
1633695710000|2021-10-08 12:21:50|9262.8|9252.8|9265|9255|9265|9255|9262.8|9252.8|7
1633695720000|2021-10-08 12:22:00|9264.5|9254.5|9266.8|9256.8|9266.8|9256.8|9264.5|9254.5|7
1633695730000|2021-10-08 12:22:10|9265.3|9255.3|9267.5|9257.5|9267.5|9257.5|9265.3|9255.3|5
1633695740000|2021-10-08 12:22:20|9267.8|9257.8|9266.5|9256.5|9268|9258|9266.5|9256.5|4
1633695750000|2021-10-08 12:22:30|9266.3|9256.3|9263.5|9253.5|9266.3|9256.3|9263.5|9253.5|4
1633695760000|2021-10-08 12:22:40|9263|9253|9261.3|9251.3|9263|9253|9261.3|9251.3|4
1633695770000|2021-10-08 12:22:50|9261.5|9251.5|9267.3|9257.3|9267.3|9257.3|9261.5|9251.5|7
1633695780000|2021-10-08 12:23:00|9265|9255|9264.8|9254.8|9265|9255|9264.8|9254.8|2
1633695790000|2021-10-08 12:23:10|9264.5|9254.5|9262.8|9252.8|9264.5|9254.5|9262.8|9252.8|7
1633695800000|2021-10-08 12:23:20|9263|9253|9263|9253|9263|9253|9263|9253|1
1633695820000|2021-10-08 12:23:40|9262.5|9252.5|9263.3|9253.3|9263.3|9253.3|9261.8|9251.8|6
1633695830000|2021-10-08 12:23:50|9262|9252|9262.8|9252.8|9263.3|9253.3|9262|9252|3
1633695850000|2021-10-08 12:24:10|9263.3|9253.3|9263.3|9253.3|9263.3|9253.3|9263.3|9253.3|1
1633695860000|2021-10-08 12:24:20|9264|9254|9264|9254|9264|9254|9264|9254|1
1633695870000|2021-10-08 12:24:30|9265.5|9255.5|9267.3|9257.3|9267.3|9257.3|9265.5|9255.5|8
1633695880000|2021-10-08 12:24:40|9267|9257|9267.8|9257.8|9267.8|9257.8|9267|9257|3
1633695900000|2021-10-08 12:25:00|9267.5|9257.5|9267|9257|9267.5|9257.5|9266.5|9256.5|3
1633695910000|2021-10-08 12:25:10|9266.8|9256.8|9267.3|9257.3|9267.3|9257.3|9266.8|9256.8|2
1633695920000|2021-10-08 12:25:20|9266.8|9256.8|9266.5|9256.5|9266.8|9256.8|9266|9256|3
1633695930000|2021-10-08 12:25:30|9266|9256|9267.5|9257.5|9267.5|9257.5|9265.8|9255.8|4
1633695940000|2021-10-08 12:25:40|9267.8|9257.8|9267.3|9257.3|9267.8|9257.8|9267.3|9257.3|2
1633695950000|2021-10-08 12:25:50|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|1
1633695960000|2021-10-08 12:26:00|9266.8|9256.8|9263.6|9253.6|9266.8|9256.8|9263.6|9253.6|3
1633695970000|2021-10-08 12:26:10|9263.9|9253.9|9263.9|9253.9|9263.9|9253.9|9263.9|9253.9|1
1633695980000|2021-10-08 12:26:20|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|1
1633695990000|2021-10-08 12:26:30|9264.6|9254.6|9265.3|9255.3|9265.3|9255.3|9264.3|9254.3|7
1633696000000|2021-10-08 12:26:40|9265|9255|9264.8|9254.8|9265|9255|9264.8|9254.8|4
1633696010000|2021-10-08 12:26:50|9264.3|9254.3|9260.8|9250.8|9264.3|9254.3|9260.8|9250.8|3
1633696020000|2021-10-08 12:27:00|9260.3|9250.3|9260.8|9250.8|9260.8|9250.8|9259.5|9249.5|6
1633696030000|2021-10-08 12:27:10|9261|9251|9262.3|9252.3|9262.3|9252.3|9261|9251|2
1633696040000|2021-10-08 12:27:20|9262|9252|9262|9252|9262|9252|9261.5|9251.5|3
1633696070000|2021-10-08 12:27:50|9261.5|9251.5|9260.9|9250.9|9261.5|9251.5|9260.9|9250.9|2
1633696080000|2021-10-08 12:28:00|9260.6|9250.6|9258|9248|9261|9251|9258|9248|12
1633696090000|2021-10-08 12:28:10|9258.3|9248.3|9254|9244|9258.5|9248.5|9254|9244|8
1633696100000|2021-10-08 12:28:20|9253.8|9243.8|9253.6|9243.6|9253.8|9243.8|9253.6|9243.6|2
1633696110000|2021-10-08 12:28:30|9253.8|9243.8|9255.3|9245.3|9255.3|9245.3|9253.8|9243.8|5
1633696120000|2021-10-08 12:28:40|9255.8|9245.8|9256.3|9246.3|9256.3|9246.3|9255.8|9245.8|3
1633696130000|2021-10-08 12:28:50|9256|9246|9253.5|9243.5|9256|9246|9253.5|9243.5|6
1633696140000|2021-10-08 12:29:00|9253|9243|9252.6|9242.6|9253|9243|9250.3|9240.3|7
1633696150000|2021-10-08 12:29:10|9252.8|9242.8|9251.3|9241.3|9252.8|9242.8|9248.5|9238.5|13
1633696160000|2021-10-08 12:29:20|9251|9241|9250|9240|9251.1|9241.1|9248.9|9238.9|9
1633696170000|2021-10-08 12:29:30|9248.8|9238.8|9250|9240|9250|9240|9248.8|9238.8|6
1633696180000|2021-10-08 12:29:40|9251|9241|9251.3|9241.3|9251.3|9241.3|9251|9241|2
1633696190000|2021-10-08 12:29:50|9251.5|9241.5|9253|9243|9253|9243|9251.5|9241.5|3
1633696200000|2021-10-08 12:30:00|9253.5|9243.5|9268.3|9258.3|9268.3|9258.3|9253.5|9243.5|13
1633696210000|2021-10-08 12:30:10|9268.5|9258.5|9279.8|9269.8|9282.9|9272.9|9268.5|9258.5|22
1633696220000|2021-10-08 12:30:20|9279|9269|9281|9271|9281|9271|9273.8|9263.8|18
1633696230000|2021-10-08 12:30:30|9281.3|9271.3|9282.8|9272.8|9282.8|9272.8|9281.3|9271.3|11
1633696240000|2021-10-08 12:30:40|9280.5|9270.5|9282.8|9272.8|9283.3|9273.3|9280.5|9270.5|13
1633696250000|2021-10-08 12:30:50|9283|9273|9293.8|9283.8|9295.8|9285.8|9283|9273|20
1633696260000|2021-10-08 12:31:00|9294|9284|9296.9|9286.9|9300.6|9290.6|9293.4|9283.4|21
1633696270000|2021-10-08 12:31:10|9294.1|9284.1|9291.9|9281.9|9300.9|9290.9|9291.9|9281.9|21
1633696280000|2021-10-08 12:31:20|9291.1|9281.1|9282.4|9272.4|9291.1|9281.1|9282.4|9272.4|13
1633696290000|2021-10-08 12:31:30|9281.1|9271.1|9280.9|9270.9|9281.9|9271.9|9279.4|9269.4|17
1633696300000|2021-10-08 12:31:40|9281.1|9271.1|9271.9|9261.9|9281.1|9271.1|9271.9|9261.9|17
1633696310000|2021-10-08 12:31:50|9271.4|9261.4|9271.9|9261.9|9275.1|9265.1|9268.9|9258.9|16
1633696320000|2021-10-08 12:32:00|9272.4|9262.4|9259.6|9249.6|9272.4|9262.4|9259.6|9249.6|13
1633696330000|2021-10-08 12:32:10|9258.9|9248.9|9263.9|9253.9|9263.9|9253.9|9258.9|9248.9|11
1633696340000|2021-10-08 12:32:20|9263.4|9253.4|9263.1|9253.1|9265.1|9255.1|9263.1|9253.1|6
1633696350000|2021-10-08 12:32:30|9263.9|9253.9|9268.3|9258.3|9269|9259|9263.1|9253.1|17
1633696360000|2021-10-08 12:32:40|9266.8|9256.8|9267.3|9257.3|9267.8|9257.8|9265.5|9255.5|19
1633696370000|2021-10-08 12:32:50|9267.8|9257.8|9267.5|9257.5|9270|9260|9266.8|9256.8|15
1633696380000|2021-10-08 12:33:00|9266.8|9256.8|9270|9260|9270|9260|9266.3|9256.3|17
1633696390000|2021-10-08 12:33:10|9270.3|9260.3|9270.5|9260.5|9275.5|9265.5|9270.3|9260.3|13
1633696400000|2021-10-08 12:33:20|9270|9260|9270.5|9260.5|9270.5|9260.5|9268.8|9258.8|9
1633696410000|2021-10-08 12:33:30|9270.3|9260.3|9269.5|9259.5|9270.3|9260.3|9266.8|9256.8|19
1633696420000|2021-10-08 12:33:40|9268.5|9258.5|9267.8|9257.8|9269.3|9259.3|9267.5|9257.5|16
1633696430000|2021-10-08 12:33:50|9267.5|9257.5|9274.3|9264.3|9274.3|9264.3|9267.5|9257.5|16
1633696440000|2021-10-08 12:34:00|9273.8|9263.8|9269.3|9259.3|9273.8|9263.8|9268.5|9258.5|17
1633696450000|2021-10-08 12:34:10|9269|9259|9273.5|9263.5|9274.5|9264.5|9269|9259|20
1633696460000|2021-10-08 12:34:20|9273.3|9263.3|9274.5|9264.5|9275|9265|9272.5|9262.5|10
1633696470000|2021-10-08 12:34:30|9275|9265|9269.8|9259.8|9275|9265|9269.8|9259.8|14
1633696480000|2021-10-08 12:34:40|9270|9260|9274|9264|9274|9264|9270|9260|6
1633696490000|2021-10-08 12:34:50|9273.8|9263.8|9273.5|9263.5|9275.5|9265.5|9273|9263|13
1633696500000|2021-10-08 12:35:00|9273.8|9263.8|9277|9267|9278.5|9268.5|9272.5|9262.5|19
1633696510000|2021-10-08 12:35:10|9276.8|9266.8|9278.3|9268.3|9278.8|9268.8|9276.8|9266.8|10
1633696520000|2021-10-08 12:35:20|9278.8|9268.8|9279.3|9269.3|9279.5|9269.5|9278.8|9268.8|6
1633696530000|2021-10-08 12:35:30|9279|9269|9278.9|9268.9|9279|9269|9277.5|9267.5|9
1633696540000|2021-10-08 12:35:40|9279.1|9269.1|9282.3|9272.3|9282.3|9272.3|9279.1|9269.1|5
1633696550000|2021-10-08 12:35:50|9282|9272|9283|9273|9283|9273|9281.5|9271.5|11
1633696560000|2021-10-08 12:36:00|9282.3|9272.3|9284|9274|9285.8|9275.8|9282.3|9272.3|14
1633696570000|2021-10-08 12:36:10|9283.5|9273.5|9283.8|9273.8|9283.8|9273.8|9282.5|9272.5|5
1633696580000|2021-10-08 12:36:20|9283.5|9273.5|9286.3|9276.3|9286.3|9276.3|9283.5|9273.5|5
1633696590000|2021-10-08 12:36:30|9286.5|9276.5|9287.5|9277.5|9288.3|9278.3|9286|9276|4
1633696600000|2021-10-08 12:36:40|9287|9277|9287.8|9277.8|9287.8|9277.8|9285.8|9275.8|6
1633696610000|2021-10-08 12:36:50|9288.6|9278.6|9287.9|9277.9|9290.3|9280.3|9287.5|9277.5|12
1633696620000|2021-10-08 12:37:00|9287.6|9277.6|9287.1|9277.1|9287.6|9277.6|9287.1|9277.1|3
1633696630000|2021-10-08 12:37:10|9287|9277|9284.9|9274.9|9287|9277|9284.9|9274.9|6
1633696640000|2021-10-08 12:37:20|9285.4|9275.4|9284.8|9274.8|9285.4|9275.4|9284.8|9274.8|3
1633696650000|2021-10-08 12:37:30|9284.6|9274.6|9285.8|9275.8|9286|9276|9284.5|9274.5|11
1633696660000|2021-10-08 12:37:40|9286|9276|9286.3|9276.3|9286.3|9276.3|9286|9276|2
1633696670000|2021-10-08 12:37:50|9287|9277|9293.3|9283.3|9293.3|9283.3|9287|9277|7
1633696680000|2021-10-08 12:38:00|9292.8|9282.8|9299.4|9289.4|9299.4|9289.4|9292|9282|9
1633696690000|2021-10-08 12:38:10|9299.1|9289.1|9299.8|9289.8|9300.3|9290.3|9298.3|9288.3|13
1633696700000|2021-10-08 12:38:20|9299.5|9289.5|9297.5|9287.5|9299.5|9289.5|9297.5|9287.5|7
1633696710000|2021-10-08 12:38:30|9297.8|9287.8|9301.3|9291.3|9301.3|9291.3|9296.8|9286.8|11
1633696720000|2021-10-08 12:38:40|9301.5|9291.5|9306.3|9296.3|9306.3|9296.3|9301.5|9291.5|12
1633696730000|2021-10-08 12:38:50|9306|9296|9304.5|9294.5|9306.8|9296.8|9304.5|9294.5|13
1633696740000|2021-10-08 12:39:00|9303.8|9293.8|9302|9292|9303.8|9293.8|9299.5|9289.5|21
1633696750000|2021-10-08 12:39:10|9301.8|9291.8|9306|9296|9306|9296|9301|9291|12
1633696760000|2021-10-08 12:39:20|9307|9297|9311|9301|9311.5|9301.5|9307|9297|13
1633696770000|2021-10-08 12:39:30|9310.5|9300.5|9307.5|9297.5|9312|9302|9307.5|9297.5|17
1633696780000|2021-10-08 12:39:40|9307.3|9297.3|9307.8|9297.8|9309.5|9299.5|9307.3|9297.3|10
1633696790000|2021-10-08 12:39:50|9308.3|9298.3|9306.5|9296.5|9308.3|9298.3|9306.5|9296.5|15
1633696800000|2021-10-08 12:40:00|9306.8|9296.8|9306.8|9296.8|9307.5|9297.5|9305.8|9295.8|13
1633696810000|2021-10-08 12:40:10|9306.3|9296.3|9309.8|9299.8|9310.5|9300.5|9306.3|9296.3|19
1633696820000|2021-10-08 12:40:20|9309.5|9299.5|9308|9298|9312.5|9302.5|9307.3|9297.3|19
1633696830000|2021-10-08 12:40:30|9308.5|9298.5|9311.3|9301.3|9311.3|9301.3|9308.5|9298.5|14
1633696840000|2021-10-08 12:40:40|9311.8|9301.8|9312|9302|9312.8|9302.8|9311.3|9301.3|10
1633696850000|2021-10-08 12:40:50|9311.3|9301.3|9311.5|9301.5|9311.8|9301.8|9309.3|9299.3|19
1633696860000|2021-10-08 12:41:00|9311.8|9301.8|9312.6|9302.6|9312.6|9302.6|9311.5|9301.5|6
1633696870000|2021-10-08 12:41:10|9312.3|9302.3|9313.3|9303.3|9314.3|9304.3|9312|9302|7
1633696880000|2021-10-08 12:41:20|9313.8|9303.8|9316.5|9306.5|9317.8|9307.8|9313.8|9303.8|19
1633696890000|2021-10-08 12:41:30|9313.3|9303.3|9306.3|9296.3|9318.3|9308.3|9306.3|9296.3|21
1633696900000|2021-10-08 12:41:40|9306|9296|9303|9293|9306|9296|9302.3|9292.3|10
1633696910000|2021-10-08 12:41:50|9302.8|9292.8|9306.3|9296.3|9307.5|9297.5|9302.8|9292.8|13
1633696920000|2021-10-08 12:42:00|9306|9296|9306.3|9296.3|9307.5|9297.5|9304.5|9294.5|20
1633696930000|2021-10-08 12:42:10|9306.5|9296.5|9305.5|9295.5|9306.5|9296.5|9305.5|9295.5|4
1633696940000|2021-10-08 12:42:20|9302.3|9292.3|9303.5|9293.5|9303.5|9293.5|9302.3|9292.3|11
1633696950000|2021-10-08 12:42:30|9303.3|9293.3|9304.3|9294.3|9306.3|9296.3|9302.5|9292.5|19
1633696960000|2021-10-08 12:42:40|9305.3|9295.3|9302|9292|9305.5|9295.5|9301.3|9291.3|15
1633696970000|2021-10-08 12:42:50|9300.8|9290.8|9300|9290|9300.8|9290.8|9299.5|9289.5|9
1633696980000|2021-10-08 12:43:00|9301.3|9291.3|9308.8|9298.8|9308.8|9298.8|9301.3|9291.3|13
1633696990000|2021-10-08 12:43:10|9308.5|9298.5|9314.3|9304.3|9314.5|9304.5|9306|9296|21
1633697000000|2021-10-08 12:43:20|9314|9304|9313.5|9303.5|9315|9305|9313|9303|11
1633697010000|2021-10-08 12:43:30|9314|9304|9309.8|9299.8|9314.9|9304.9|9309.8|9299.8|10
1633697020000|2021-10-08 12:43:40|9309.5|9299.5|9309.8|9299.8|9312|9302|9309.5|9299.5|11
1633697030000|2021-10-08 12:43:50|9310|9300|9310.6|9300.6|9311.8|9301.8|9310|9300|14
1633697040000|2021-10-08 12:44:00|9310|9300|9312|9302|9313.8|9303.8|9309|9299|12
1633697050000|2021-10-08 12:44:10|9311.8|9301.8|9312.8|9302.8|9312.8|9302.8|9309.3|9299.3|11
1633697060000|2021-10-08 12:44:20|9313|9303|9315.5|9305.5|9316|9306|9313|9303|19
1633697070000|2021-10-08 12:44:30|9316|9306|9318.5|9308.5|9318.5|9308.5|9315.5|9305.5|20
1633697080000|2021-10-08 12:44:40|9319.5|9309.5|9323.5|9313.5|9323.5|9313.5|9319.5|9309.5|4
1633697090000|2021-10-08 12:44:50|9322.8|9312.8|9318.5|9308.5|9323.3|9313.3|9318.5|9308.5|12
1633697100000|2021-10-08 12:45:00|9317.5|9307.5|9318.8|9308.8|9320.5|9310.5|9316.3|9306.3|17
1633697110000|2021-10-08 12:45:10|9319.3|9309.3|9318.8|9308.8|9319.3|9309.3|9318.5|9308.5|6
1633697120000|2021-10-08 12:45:20|9318.5|9308.5|9312.5|9302.5|9318.5|9308.5|9312.5|9302.5|8
1633697130000|2021-10-08 12:45:30|9313|9303|9311.8|9301.8|9313|9303|9311.8|9301.8|16
1633697140000|2021-10-08 12:45:40|9312|9302|9310.9|9300.9|9312.8|9302.8|9310.9|9300.9|7
1633697150000|2021-10-08 12:45:50|9311.6|9301.6|9312.5|9302.5|9312.5|9302.5|9311.6|9301.6|4
1633697160000|2021-10-08 12:46:00|9313.1|9303.1|9320.3|9310.3|9320.3|9310.3|9313.1|9303.1|15
1633697170000|2021-10-08 12:46:10|9318|9308|9320|9310|9320.3|9310.3|9317|9307|10
1633697180000|2021-10-08 12:46:20|9320.3|9310.3|9318.3|9308.3|9320.5|9310.5|9318.3|9308.3|14
1633697190000|2021-10-08 12:46:30|9318.8|9308.8|9318|9308|9319|9309|9318|9308|7
1633697200000|2021-10-08 12:46:40|9317.8|9307.8|9318.5|9308.5|9319.3|9309.3|9316.5|9306.5|11
1633697210000|2021-10-08 12:46:50|9318.8|9308.8|9318|9308|9319|9309|9316.5|9306.5|18
1633697220000|2021-10-08 12:47:00|9317.5|9307.5|9316|9306|9318.8|9308.8|9316|9306|21
1633697230000|2021-10-08 12:47:10|9316.3|9306.3|9314.8|9304.8|9316.5|9306.5|9314.8|9304.8|9
1633697240000|2021-10-08 12:47:20|9314.3|9304.3|9313.5|9303.5|9314.3|9304.3|9312.3|9302.3|14
1633697250000|2021-10-08 12:47:30|9313|9303|9313.5|9303.5|9314|9304|9313|9303|10
1633697260000|2021-10-08 12:47:40|9313.3|9303.3|9312.3|9302.3|9313.5|9303.5|9312.3|9302.3|9
1633697270000|2021-10-08 12:47:50|9311.5|9301.5|9310.8|9300.8|9312|9302|9310.5|9300.5|10
1633697280000|2021-10-08 12:48:00|9311|9301|9306.3|9296.3|9311|9301|9306.3|9296.3|9
1633697290000|2021-10-08 12:48:10|9306.8|9296.8|9307.3|9297.3|9309.8|9299.8|9306.3|9296.3|14
1633697300000|2021-10-08 12:48:20|9306.1|9296.1|9307.8|9297.8|9308|9298|9306.1|9296.1|18
1633697310000|2021-10-08 12:48:30|9308.3|9298.3|9307|9297|9310.3|9300.3|9306.5|9296.5|19
1633697320000|2021-10-08 12:48:40|9307.3|9297.3|9306.8|9296.8|9308.5|9298.5|9306.8|9296.8|13
1633697330000|2021-10-08 12:48:50|9306.5|9296.5|9301.8|9291.8|9306.8|9296.8|9301.5|9291.5|10
1633697340000|2021-10-08 12:49:00|9302|9292|9302.3|9292.3|9303|9293|9301.8|9291.8|9
1633697350000|2021-10-08 12:49:10|9302|9292|9301.5|9291.5|9303|9293|9300.8|9290.8|9
1633697360000|2021-10-08 12:49:20|9301.3|9291.3|9301|9291|9301.3|9291.3|9301|9291|10
1633697370000|2021-10-08 12:49:30|9300.5|9290.5|9299.5|9289.5|9305|9295|9299.5|9289.5|22
1633697380000|2021-10-08 12:49:40|9299.8|9289.8|9300.5|9290.5|9301.5|9291.5|9299.8|9289.8|12
1633697400000|2021-10-08 12:50:00|9301|9291|9308.8|9298.8|9308.8|9298.8|9301|9291|16
1633697410000|2021-10-08 12:50:10|9304.3|9294.3|9304.8|9294.8|9304.8|9294.8|9302.5|9292.5|8
1633697420000|2021-10-08 12:50:20|9305|9295|9305.3|9295.3|9305.5|9295.5|9305|9295|3
1633697430000|2021-10-08 12:50:30|9304.8|9294.8|9305.3|9295.3|9305.3|9295.3|9304.8|9294.8|2
1633697440000|2021-10-08 12:50:40|9305.8|9295.8|9306|9296|9306.3|9296.3|9305.8|9295.8|4
1633697450000|2021-10-08 12:50:50|9305.5|9295.5|9304|9294|9305.5|9295.5|9303.8|9293.8|8
1633697460000|2021-10-08 12:51:00|9303.8|9293.8|9304|9294|9305|9295|9303.8|9293.8|6
1633697480000|2021-10-08 12:51:20|9304.5|9294.5|9305.8|9295.8|9305.8|9295.8|9304.5|9294.5|4
1633697490000|2021-10-08 12:51:30|9306.3|9296.3|9305.8|9295.8|9306.5|9296.5|9305.8|9295.8|5
1633697500000|2021-10-08 12:51:40|9306.5|9296.5|9305.8|9295.8|9306.5|9296.5|9305.5|9295.5|6
1633697510000|2021-10-08 12:51:50|9305.5|9295.5|9305.5|9295.5|9305.8|9295.8|9305.5|9295.5|3
1633697520000|2021-10-08 12:52:00|9305.8|9295.8|9307|9297|9307|9297|9305.8|9295.8|4
1633697530000|2021-10-08 12:52:10|9306.8|9296.8|9305.8|9295.8|9307.8|9297.8|9305.8|9295.8|7
1633697540000|2021-10-08 12:52:20|9306.5|9296.5|9307|9297|9307.3|9297.3|9306.5|9296.5|3
1633697550000|2021-10-08 12:52:30|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|1
1633697560000|2021-10-08 12:52:40|9307.3|9297.3|9307.5|9297.5|9308|9298|9307.3|9297.3|6
1633697570000|2021-10-08 12:52:50|9307.8|9297.8|9308|9298|9308|9298|9307.5|9297.5|7
1633697580000|2021-10-08 12:53:00|9307.8|9297.8|9308.8|9298.8|9308.8|9298.8|9307.5|9297.5|8
1633697590000|2021-10-08 12:53:10|9309.5|9299.5|9313.3|9303.3|9314|9304|9309.5|9299.5|9
1633697600000|2021-10-08 12:53:20|9313.8|9303.8|9319|9309|9319|9309|9313.8|9303.8|6
1633697610000|2021-10-08 12:53:30|9319.3|9309.3|9320|9310|9320|9310|9319|9309|9
1633697620000|2021-10-08 12:53:40|9319.8|9309.8|9317.5|9307.5|9319.8|9309.8|9317|9307|6
1633697630000|2021-10-08 12:53:50|9318|9308|9318|9308|9318.3|9308.3|9318|9308|3
1633697640000|2021-10-08 12:54:00|9316.5|9306.5|9317.5|9307.5|9317.8|9307.8|9313.8|9303.8|13
1633697650000|2021-10-08 12:54:10|9317.8|9307.8|9315.3|9305.3|9318.5|9308.5|9315.3|9305.3|10
1633697660000|2021-10-08 12:54:20|9315.8|9305.8|9318.3|9308.3|9319|9309|9315.8|9305.8|12
1633697670000|2021-10-08 12:54:30|9318.5|9308.5|9318.3|9308.3|9318.5|9308.5|9318.3|9308.3|6
1633697680000|2021-10-08 12:54:40|9318.5|9308.5|9318.3|9308.3|9318.5|9308.5|9317.3|9307.3|11
1633697690000|2021-10-08 12:54:50|9317.8|9307.8|9318.3|9308.3|9318.8|9308.8|9317.3|9307.3|9
1633697700000|2021-10-08 12:55:00|9318.5|9308.5|9319.5|9309.5|9319.5|9309.5|9318.5|9308.5|6
1633697710000|2021-10-08 12:55:10|9320.5|9310.5|9322.8|9312.8|9323.3|9313.3|9320.5|9310.5|12
1633697720000|2021-10-08 12:55:20|9322.5|9312.5|9328|9318|9328.5|9318.5|9322.3|9312.3|11
1633697730000|2021-10-08 12:55:30|9328.5|9318.5|9326.8|9316.8|9329|9319|9325.8|9315.8|22
1633697740000|2021-10-08 12:55:40|9326.5|9316.5|9327|9317|9328.5|9318.5|9326.3|9316.3|17
1633697750000|2021-10-08 12:55:50|9327.8|9317.8|9328.3|9318.3|9329|9319|9327.8|9317.8|7
1633697760000|2021-10-08 12:56:00|9328.5|9318.5|9329.3|9319.3|9329.3|9319.3|9327.8|9317.8|9
1633697770000|2021-10-08 12:56:10|9329|9319|9323|9313|9329|9319|9322.8|9312.8|17
1633697780000|2021-10-08 12:56:20|9323.8|9313.8|9327|9317|9327.3|9317.3|9323.8|9313.8|13
1633697790000|2021-10-08 12:56:30|9327.3|9317.3|9327|9317|9329.5|9319.5|9327|9317|13
1633697800000|2021-10-08 12:56:40|9327.5|9317.5|9324.5|9314.5|9329|9319|9324.5|9314.5|16
1633697810000|2021-10-08 12:56:50|9324.3|9314.3|9329.8|9319.8|9329.8|9319.8|9323.5|9313.5|7
1633697820000|2021-10-08 12:57:00|9329.5|9319.5|9325.5|9315.5|9329.5|9319.5|9325.5|9315.5|17
1633697830000|2021-10-08 12:57:10|9325.8|9315.8|9327.3|9317.3|9327.8|9317.8|9325.8|9315.8|14
1633697840000|2021-10-08 12:57:20|9326|9316|9323.5|9313.5|9327.8|9317.8|9323|9313|19
1633697850000|2021-10-08 12:57:30|9324|9314|9324|9314|9324|9314|9322.8|9312.8|7
1633697860000|2021-10-08 12:57:40|9323.5|9313.5|9324.9|9314.9|9325|9315|9323.5|9313.5|9
1633697870000|2021-10-08 12:57:50|9324.8|9314.8|9324.5|9314.5|9326|9316|9324|9314|9
1633697880000|2021-10-08 12:58:00|9325.5|9315.5|9328.8|9318.8|9329.3|9319.3|9325.5|9315.5|11
1633697890000|2021-10-08 12:58:10|9328.3|9318.3|9330|9320|9330|9320|9328.3|9318.3|7
1633697900000|2021-10-08 12:58:20|9328.8|9318.8|9329.5|9319.5|9329.5|9319.5|9328.3|9318.3|6
1633697910000|2021-10-08 12:58:30|9329|9319|9330|9320|9330.3|9320.3|9329|9319|5
1633697920000|2021-10-08 12:58:40|9330.3|9320.3|9327.8|9317.8|9330.3|9320.3|9327|9317|17
1633697930000|2021-10-08 12:58:50|9328.3|9318.3|9329.3|9319.3|9329.3|9319.3|9328|9318|15
1633697940000|2021-10-08 12:59:00|9329.8|9319.8|9324.1|9314.1|9330.5|9320.5|9324.1|9314.1|20
1633697950000|2021-10-08 12:59:10|9324.3|9314.3|9325.3|9315.3|9326|9316|9324.3|9314.3|4
1633697960000|2021-10-08 12:59:20|9325|9315|9325.5|9315.5|9326|9316|9325|9315|6
1633697970000|2021-10-08 12:59:30|9326.5|9316.5|9327|9317|9328.3|9318.3|9326.5|9316.5|10
1633697980000|2021-10-08 12:59:40|9327.5|9317.5|9331.5|9321.5|9331.5|9321.5|9327.5|9317.5|8
1633697990000|2021-10-08 12:59:50|9332|9322|9332.5|9322.5|9332.8|9322.8|9331|9321|20
1633698000000|2021-10-08 13:00:00|9332|9322|9331.8|9321.8|9334.5|9324.5|9327.5|9317.5|28
1633698010000|2021-10-08 13:00:10|9331.5|9321.5|9324.5|9314.5|9331.5|9321.5|9320.5|9310.5|29
1633698020000|2021-10-08 13:00:20|9323.3|9313.3|9322|9312|9323.3|9313.3|9319.5|9309.5|17
1633698030000|2021-10-08 13:00:30|9321.9|9311.9|9323.5|9313.5|9324.8|9314.8|9321.9|9311.9|13
1633698040000|2021-10-08 13:00:40|9323.8|9313.8|9321.5|9311.5|9324.3|9314.3|9321.5|9311.5|16
1633698050000|2021-10-08 13:00:50|9321.8|9311.8|9322|9312|9322.3|9312.3|9317.5|9307.5|25
1633698060000|2021-10-08 13:01:00|9321.8|9311.8|9328.8|9318.8|9329|9319|9320.8|9310.8|25
1633698070000|2021-10-08 13:01:10|9328|9318|9325.8|9315.8|9328.5|9318.5|9325.3|9315.3|19
1633698080000|2021-10-08 13:01:20|9326|9316|9326.5|9316.5|9327.5|9317.5|9324.5|9314.5|11
1633698090000|2021-10-08 13:01:30|9326|9316|9328|9318|9328|9318|9322.8|9312.8|21
1633698100000|2021-10-08 13:01:40|9327.8|9317.8|9328|9318|9329|9319|9327.3|9317.3|21
1633698110000|2021-10-08 13:01:50|9327.8|9317.8|9323.5|9313.5|9329.3|9319.3|9323|9313|22
1633698120000|2021-10-08 13:02:00|9323.8|9313.8|9322.3|9312.3|9324.5|9314.5|9322|9312|23
1633698130000|2021-10-08 13:02:10|9321|9311|9321|9311|9322|9312|9318.3|9308.3|22
1633698140000|2021-10-08 13:02:20|9320.8|9310.8|9318.5|9308.5|9321.5|9311.5|9318.5|9308.5|17
1633698150000|2021-10-08 13:02:30|9317.8|9307.8|9318.8|9308.8|9321.5|9311.5|9317.5|9307.5|23
1633698160000|2021-10-08 13:02:40|9318|9308|9315.5|9305.5|9318|9308|9314.1|9304.1|12
1633698170000|2021-10-08 13:02:50|9314.5|9304.5|9312.5|9302.5|9315.3|9305.3|9312|9302|8
1633698180000|2021-10-08 13:03:00|9313|9303|9318|9308|9319.8|9309.8|9313|9303|17
1633698190000|2021-10-08 13:03:10|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9315|9305|10
1633698200000|2021-10-08 13:03:20|9318|9308|9320.5|9310.5|9320.8|9310.8|9318|9308|7
1633698210000|2021-10-08 13:03:30|9321.3|9311.3|9323|9313|9323|9313|9319.8|9309.8|14
1633698220000|2021-10-08 13:03:40|9322.8|9312.8|9324.8|9314.8|9326.3|9316.3|9322.8|9312.8|17
1633698230000|2021-10-08 13:03:50|9324|9314|9323.3|9313.3|9324|9314|9321.3|9311.3|13
1633698240000|2021-10-08 13:04:00|9323.5|9313.5|9325.9|9315.9|9326.1|9316.1|9323.5|9313.5|14
1633698250000|2021-10-08 13:04:10|9326|9316|9324.5|9314.5|9326.3|9316.3|9324.5|9314.5|11
1633698260000|2021-10-08 13:04:20|9324.8|9314.8|9325.8|9315.8|9326.1|9316.1|9324.3|9314.3|10
1633698270000|2021-10-08 13:04:30|9325.3|9315.3|9324.5|9314.5|9325.3|9315.3|9324.3|9314.3|6
1633698280000|2021-10-08 13:04:40|9324.3|9314.3|9322.3|9312.3|9324.3|9314.3|9322|9312|12
1633698290000|2021-10-08 13:04:50|9322|9312|9323.3|9313.3|9323.8|9313.8|9322|9312|17
1633698300000|2021-10-08 13:05:00|9323|9313|9322.8|9312.8|9323|9313|9321|9311|8
1633698310000|2021-10-08 13:05:10|9322.5|9312.5|9321.3|9311.3|9323.3|9313.3|9321.3|9311.3|15
1633698320000|2021-10-08 13:05:20|9321.8|9311.8|9324|9314|9324|9314|9321|9311|13
1633698330000|2021-10-08 13:05:30|9323|9313|9321.3|9311.3|9323|9313|9321.3|9311.3|8
1633698340000|2021-10-08 13:05:40|9321|9311|9321.8|9311.8|9321.8|9311.8|9320.5|9310.5|9
1633698350000|2021-10-08 13:05:50|9322|9312|9320.3|9310.3|9322.3|9312.3|9318.5|9308.5|10
1633698360000|2021-10-08 13:06:00|9320|9310|9320.8|9310.8|9320.8|9310.8|9319.3|9309.3|11
1633698370000|2021-10-08 13:06:10|9321|9311|9323.3|9313.3|9323.3|9313.3|9320.5|9310.5|14
1633698380000|2021-10-08 13:06:20|9323.5|9313.5|9324.8|9314.8|9326|9316|9323.5|9313.5|12
1633698390000|2021-10-08 13:06:30|9325|9315|9329|9319|9329|9319|9324.8|9314.8|5
1633698400000|2021-10-08 13:06:40|9329.8|9319.8|9330.5|9320.5|9330.5|9320.5|9328.8|9318.8|14
1633698410000|2021-10-08 13:06:50|9330.8|9320.8|9329.5|9319.5|9330.8|9320.8|9328.5|9318.5|13
1633698420000|2021-10-08 13:07:00|9329.3|9319.3|9330.3|9320.3|9330.3|9320.3|9328.8|9318.8|15
1633698430000|2021-10-08 13:07:10|9330|9320|9328|9318|9330.3|9320.3|9327.5|9317.5|16
1633698440000|2021-10-08 13:07:20|9327.5|9317.5|9328|9318|9328|9318|9325.3|9315.3|13
1633698450000|2021-10-08 13:07:30|9328.3|9318.3|9325.5|9315.5|9329.3|9319.3|9325.5|9315.5|15
1633698460000|2021-10-08 13:07:40|9325.8|9315.8|9325.8|9315.8|9326.5|9316.5|9325.8|9315.8|11
1633698470000|2021-10-08 13:07:50|9326|9316|9327.3|9317.3|9328|9318|9326|9316|9
1633698480000|2021-10-08 13:08:00|9327.5|9317.5|9329|9319|9329|9319|9326.3|9316.3|10
1633698490000|2021-10-08 13:08:10|9328.5|9318.5|9333.8|9323.8|9333.8|9323.8|9328.5|9318.5|14
1633698500000|2021-10-08 13:08:20|9334.3|9324.3|9338.3|9328.3|9340.5|9330.5|9334.3|9324.3|16
1633698510000|2021-10-08 13:08:30|9338|9328|9336.3|9326.3|9338.3|9328.3|9335.8|9325.8|15
1633698520000|2021-10-08 13:08:40|9336.8|9326.8|9340|9330|9340.8|9330.8|9336.8|9326.8|14
1633698530000|2021-10-08 13:08:50|9339.5|9329.5|9339.5|9329.5|9340|9330|9337.3|9327.3|16
1633698540000|2021-10-08 13:09:00|9339.8|9329.8|9337|9327|9339.8|9329.8|9336.3|9326.3|16
1633698550000|2021-10-08 13:09:10|9337.3|9327.3|9338.5|9328.5|9338.5|9328.5|9336.5|9326.5|7
1633698560000|2021-10-08 13:09:20|9338.8|9328.8|9337|9327|9340.5|9330.5|9337|9327|11
1633698570000|2021-10-08 13:09:30|9337.5|9327.5|9334|9324|9337.5|9327.5|9333.3|9323.3|8
1633698580000|2021-10-08 13:09:40|9333.8|9323.8|9337|9327|9337|9327|9333.8|9323.8|8
1633698590000|2021-10-08 13:09:50|9336.8|9326.8|9338.8|9328.8|9340.5|9330.5|9335.3|9325.3|18
1633698600000|2021-10-08 13:10:00|9337.8|9327.8|9341.8|9331.8|9341.8|9331.8|9337.8|9327.8|17
1633698610000|2021-10-08 13:10:10|9341|9331|9341.3|9331.3|9341.5|9331.5|9339.8|9329.8|19
1633698620000|2021-10-08 13:10:20|9342|9332|9341.8|9331.8|9343.5|9333.5|9338.8|9328.8|18
1633698630000|2021-10-08 13:10:30|9342|9332|9343.8|9333.8|9343.8|9333.8|9342|9332|13
1633698640000|2021-10-08 13:10:40|9343.5|9333.5|9343.5|9333.5|9344|9334|9342.3|9332.3|15
1633698650000|2021-10-08 13:10:50|9343.3|9333.3|9339.8|9329.8|9343.5|9333.5|9337.3|9327.3|20
1633698660000|2021-10-08 13:11:00|9339.3|9329.3|9333.8|9323.8|9339.3|9329.3|9333.8|9323.8|22
1633698670000|2021-10-08 13:11:10|9332.5|9322.5|9330.3|9320.3|9332.5|9322.5|9325.3|9315.3|25
1633698680000|2021-10-08 13:11:20|9331.8|9321.8|9334|9324|9334|9324|9331.8|9321.8|11
1633698690000|2021-10-08 13:11:30|9333.5|9323.5|9332|9322|9334.3|9324.3|9331.5|9321.5|11
1633698700000|2021-10-08 13:11:40|9331.8|9321.8|9334.8|9324.8|9335|9325|9331.8|9321.8|17
1633698710000|2021-10-08 13:11:50|9334.5|9324.5|9334.8|9324.8|9335.3|9325.3|9332.8|9322.8|13
1633698720000|2021-10-08 13:12:00|9335|9325|9329.5|9319.5|9335.5|9325.5|9327.5|9317.5|17
1633698730000|2021-10-08 13:12:10|9329|9319|9330|9320|9330|9320|9327.3|9317.3|14
1633698740000|2021-10-08 13:12:20|9330.3|9320.3|9331.8|9321.8|9334.8|9324.8|9327.5|9317.5|17
1633698750000|2021-10-08 13:12:30|9332.3|9322.3|9332.3|9322.3|9333.5|9323.5|9331.8|9321.8|8
1633698760000|2021-10-08 13:12:40|9332.5|9322.5|9334.5|9324.5|9334.5|9324.5|9332|9322|10
1633698770000|2021-10-08 13:12:50|9335.3|9325.3|9334.3|9324.3|9335.3|9325.3|9333|9323|12
1633698780000|2021-10-08 13:13:00|9335|9325|9335.3|9325.3|9335.3|9325.3|9333.3|9323.3|12
1633698790000|2021-10-08 13:13:10|9335.8|9325.8|9340|9330|9340.5|9330.5|9335.8|9325.8|11
1633698800000|2021-10-08 13:13:20|9341.3|9331.3|9337|9327|9341.3|9331.3|9336.3|9326.3|15
1633698810000|2021-10-08 13:13:30|9336.8|9326.8|9336.5|9326.5|9337.3|9327.3|9335.3|9325.3|12
1633698820000|2021-10-08 13:13:40|9336.3|9326.3|9338.8|9328.8|9338.8|9328.8|9334.3|9324.3|12
1633698830000|2021-10-08 13:13:50|9339.3|9329.3|9341|9331|9341|9331|9338.8|9328.8|13
1633698840000|2021-10-08 13:14:00|9341.3|9331.3|9339.5|9329.5|9341.3|9331.3|9338.8|9328.8|22
1633698850000|2021-10-08 13:14:10|9339.8|9329.8|9339.8|9329.8|9340.3|9330.3|9337.5|9327.5|11
1633698860000|2021-10-08 13:14:20|9340.3|9330.3|9338.8|9328.8|9341|9331|9338.8|9328.8|14
1633698870000|2021-10-08 13:14:30|9338.5|9328.5|9336.5|9326.5|9338.5|9328.5|9336.3|9326.3|12
1633698880000|2021-10-08 13:14:40|9336|9326|9335.8|9325.8|9337.3|9327.3|9335.3|9325.3|19
1633698890000|2021-10-08 13:14:50|9336|9326|9336.8|9326.8|9336.8|9326.8|9334.8|9324.8|11
1633698900000|2021-10-08 13:15:00|9336.5|9326.5|9338.8|9328.8|9340.3|9330.3|9336|9326|17
1633698910000|2021-10-08 13:15:10|9338.5|9328.5|9337.4|9327.4|9340|9330|9337.3|9327.3|20
1633698920000|2021-10-08 13:15:20|9338.8|9328.8|9339.8|9329.8|9341.3|9331.3|9338.8|9328.8|23
1633698930000|2021-10-08 13:15:30|9338.5|9328.5|9342.3|9332.3|9343.3|9333.3|9338.5|9328.5|16
1633698940000|2021-10-08 13:15:40|9343|9333|9344|9334|9344|9334|9342.3|9332.3|11
1633698950000|2021-10-08 13:15:50|9344.3|9334.3|9340|9330|9344.3|9334.3|9340|9330|15
1633698960000|2021-10-08 13:16:00|9340.5|9330.5|9339.3|9329.3|9341|9331|9339|9329|13
1633698970000|2021-10-08 13:16:10|9339.5|9329.5|9336.3|9326.3|9339.5|9329.5|9336.3|9326.3|12
1633698980000|2021-10-08 13:16:20|9336.5|9326.5|9337.3|9327.3|9338.3|9328.3|9336.3|9326.3|17
1633698990000|2021-10-08 13:16:30|9337|9327|9337.8|9327.8|9337.8|9327.8|9332.8|9322.8|18
1633699000000|2021-10-08 13:16:40|9336.6|9326.6|9336.1|9326.1|9336.8|9326.8|9336.1|9326.1|4
1633699010000|2021-10-08 13:16:50|9335.8|9325.8|9334|9324|9336.3|9326.3|9333.8|9323.8|8
1633699020000|2021-10-08 13:17:00|9335.5|9325.5|9338.3|9328.3|9338.5|9328.5|9335.5|9325.5|11
1633699030000|2021-10-08 13:17:10|9338.5|9328.5|9342|9332|9342.3|9332.3|9338.3|9328.3|10
1633699040000|2021-10-08 13:17:20|9342.3|9332.3|9342.8|9332.8|9342.8|9332.8|9341.5|9331.5|14
1633699050000|2021-10-08 13:17:30|9343|9333|9342.3|9332.3|9343.3|9333.3|9342.3|9332.3|9
1633699060000|2021-10-08 13:17:40|9342.5|9332.5|9343.3|9333.3|9344|9334|9342.5|9332.5|11
1633699070000|2021-10-08 13:17:50|9342.3|9332.3|9342|9332|9342.5|9332.5|9341.5|9331.5|10
1633699080000|2021-10-08 13:18:00|9341.5|9331.5|9344|9334|9344|9334|9341.5|9331.5|8
1633699090000|2021-10-08 13:18:10|9344.3|9334.3|9343.5|9333.5|9344.3|9334.3|9342.5|9332.5|11
1633699100000|2021-10-08 13:18:20|9342.8|9332.8|9341.8|9331.8|9343|9333|9341.8|9331.8|5
1633699110000|2021-10-08 13:18:30|9341.5|9331.5|9341.5|9331.5|9341.8|9331.8|9341.5|9331.5|7
1633699120000|2021-10-08 13:18:40|9341|9331|9339|9329|9341|9331|9338.8|9328.8|6
1633699130000|2021-10-08 13:18:50|9339.5|9329.5|9338|9328|9339.5|9329.5|9338|9328|7
1633699140000|2021-10-08 13:19:00|9337|9327|9337.3|9327.3|9337.3|9327.3|9336|9326|16
1633699150000|2021-10-08 13:19:10|9337.5|9327.5|9339.4|9329.4|9339.4|9329.4|9337.3|9327.3|13
1633699160000|2021-10-08 13:19:20|9339.6|9329.6|9339|9329|9340.3|9330.3|9339|9329|12
1633699170000|2021-10-08 13:19:30|9338.3|9328.3|9338|9328|9338.5|9328.5|9337.8|9327.8|12
1633699180000|2021-10-08 13:19:40|9337.5|9327.5|9337.8|9327.8|9337.8|9327.8|9337.3|9327.3|8
1633699190000|2021-10-08 13:19:50|9338|9328|9340.3|9330.3|9340.5|9330.5|9338|9328|9
1633699200000|2021-10-08 13:20:00|9340.5|9330.5|9338|9328|9340.5|9330.5|9338|9328|6
1633699210000|2021-10-08 13:20:10|9337.8|9327.8|9335.5|9325.5|9337.8|9327.8|9334.8|9324.8|15
1633699220000|2021-10-08 13:20:20|9334|9324|9333.5|9323.5|9334.3|9324.3|9333.3|9323.3|10
1633699230000|2021-10-08 13:20:30|9333.6|9323.6|9333.8|9323.8|9334.5|9324.5|9333.6|9323.6|7
1633699240000|2021-10-08 13:20:40|9334|9324|9335.3|9325.3|9335.8|9325.8|9332.8|9322.8|19
1633699250000|2021-10-08 13:20:50|9335.5|9325.5|9337.6|9327.6|9337.6|9327.6|9335|9325|7
1633699260000|2021-10-08 13:21:00|9337.5|9327.5|9334.8|9324.8|9337.8|9327.8|9334.8|9324.8|15
1633699270000|2021-10-08 13:21:10|9335|9325|9337.8|9327.8|9338.5|9328.5|9335|9325|7
1633699280000|2021-10-08 13:21:20|9337.5|9327.5|9340.5|9330.5|9340.5|9330.5|9336.8|9326.8|16
1633699290000|2021-10-08 13:21:30|9340.8|9330.8|9341.5|9331.5|9342|9332|9340.3|9330.3|9
1633699300000|2021-10-08 13:21:40|9341.8|9331.8|9342.5|9332.5|9342.8|9332.8|9341|9331|7
1633699310000|2021-10-08 13:21:50|9342.8|9332.8|9342.5|9332.5|9343.3|9333.3|9342.5|9332.5|7
1633699320000|2021-10-08 13:22:00|9342.3|9332.3|9340.5|9330.5|9343|9333|9340.5|9330.5|13
1633699330000|2021-10-08 13:22:10|9339.5|9329.5|9342|9332|9342|9332|9339|9329|11
1633699340000|2021-10-08 13:22:20|9342.3|9332.3|9337.9|9327.9|9342.3|9332.3|9336.9|9326.9|14
1633699350000|2021-10-08 13:22:30|9338|9328|9337.5|9327.5|9340.3|9330.3|9337.5|9327.5|15
1633699360000|2021-10-08 13:22:40|9337.3|9327.3|9338.3|9328.3|9338.5|9328.5|9337.3|9327.3|11
1633699370000|2021-10-08 13:22:50|9338.5|9328.5|9340.3|9330.3|9340.3|9330.3|9338.5|9328.5|10
1633699380000|2021-10-08 13:23:00|9339.5|9329.5|9340.5|9330.5|9340.5|9330.5|9339|9329|7
1633699390000|2021-10-08 13:23:10|9340.3|9330.3|9340.5|9330.5|9341.5|9331.5|9340.3|9330.3|10
1633699400000|2021-10-08 13:23:20|9340.3|9330.3|9339.3|9329.3|9340.3|9330.3|9338.3|9328.3|11
1633699410000|2021-10-08 13:23:30|9339.8|9329.8|9340.3|9330.3|9340.3|9330.3|9339.3|9329.3|6
1633699420000|2021-10-08 13:23:40|9340|9330|9337.8|9327.8|9340|9330|9337.8|9327.8|4
1633699430000|2021-10-08 13:23:50|9337.5|9327.5|9343.8|9333.8|9344.3|9334.3|9337.3|9327.3|19
1633699440000|2021-10-08 13:24:00|9345|9335|9343.5|9333.5|9345|9335|9342.8|9332.8|8
1633699450000|2021-10-08 13:24:10|9343.3|9333.3|9342|9332|9343.3|9333.3|9342|9332|11
1633699460000|2021-10-08 13:24:20|9342.3|9332.3|9342.8|9332.8|9343|9333|9342.3|9332.3|11
1633699470000|2021-10-08 13:24:30|9342.5|9332.5|9341.8|9331.8|9342.8|9332.8|9341.8|9331.8|5
1633699480000|2021-10-08 13:24:40|9342|9332|9344|9334|9344|9334|9342|9332|9
1633699490000|2021-10-08 13:24:50|9345|9335|9349.5|9339.5|9349.5|9339.5|9345|9335|9
1633699500000|2021-10-08 13:25:00|9349|9339|9353|9343|9353.3|9343.3|9349|9339|20
1633699510000|2021-10-08 13:25:10|9353.3|9343.3|9354|9344|9354|9344|9353|9343|10
1633699520000|2021-10-08 13:25:20|9353.8|9343.8|9353|9343|9353.8|9343.8|9351.3|9341.3|21
1633699530000|2021-10-08 13:25:30|9352.8|9342.8|9353|9343|9353|9343|9350.3|9340.3|18
1633699540000|2021-10-08 13:25:40|9353.3|9343.3|9350.5|9340.5|9353.8|9343.8|9349.8|9339.8|20
1633699550000|2021-10-08 13:25:50|9351.5|9341.5|9351.5|9341.5|9352|9342|9351|9341|17
1633699560000|2021-10-08 13:26:00|9351.3|9341.3|9351.8|9341.8|9352.3|9342.3|9351|9341|14
1633699570000|2021-10-08 13:26:10|9351.5|9341.5|9351.3|9341.3|9352|9342|9350|9340|16
1633699580000|2021-10-08 13:26:20|9352|9342|9353.5|9343.5|9354.3|9344.3|9352|9342|22
1633699590000|2021-10-08 13:26:30|9353.8|9343.8|9350|9340|9353.8|9343.8|9350|9340|18
1633699600000|2021-10-08 13:26:40|9350.3|9340.3|9347.5|9337.5|9350.5|9340.5|9347.5|9337.5|13
1633699610000|2021-10-08 13:26:50|9348|9338|9348.3|9338.3|9349.3|9339.3|9347|9337|19
1633699620000|2021-10-08 13:27:00|9348.5|9338.5|9350.5|9340.5|9351.8|9341.8|9348.5|9338.5|20
1633699630000|2021-10-08 13:27:10|9350.8|9340.8|9350.3|9340.3|9350.8|9340.8|9350.3|9340.3|11
1633699640000|2021-10-08 13:27:20|9350.5|9340.5|9350.5|9340.5|9351|9341|9349.8|9339.8|12
1633699650000|2021-10-08 13:27:30|9350.3|9340.3|9352.8|9342.8|9353.5|9343.5|9350.3|9340.3|14
1633699660000|2021-10-08 13:27:40|9352.5|9342.5|9352|9342|9352.8|9342.8|9352|9342|7
1633699670000|2021-10-08 13:27:50|9352.3|9342.3|9352.8|9342.8|9352.8|9342.8|9351.8|9341.8|7
1633699680000|2021-10-08 13:28:00|9352.5|9342.5|9350.3|9340.3|9352.5|9342.5|9349.3|9339.3|16
1633699690000|2021-10-08 13:28:10|9350.5|9340.5|9350.3|9340.3|9350.5|9340.5|9349.5|9339.5|8
1633699700000|2021-10-08 13:28:20|9350|9340|9349.3|9339.3|9350|9340|9349.3|9339.3|3
1633699710000|2021-10-08 13:28:30|9349|9339|9348.3|9338.3|9349|9339|9347.8|9337.8|4
1633699720000|2021-10-08 13:28:40|9348.5|9338.5|9350|9340|9350.8|9340.8|9348.5|9338.5|16
1633699730000|2021-10-08 13:28:50|9349.8|9339.8|9350.8|9340.8|9350.8|9340.8|9349.8|9339.8|5
1633699740000|2021-10-08 13:29:00|9351.3|9341.3|9353.8|9343.8|9353.8|9343.8|9351.3|9341.3|4
1633699750000|2021-10-08 13:29:10|9354|9344|9353.5|9343.5|9354|9344|9353|9343|17
1633699760000|2021-10-08 13:29:20|9353.3|9343.3|9357.8|9347.8|9358.8|9348.8|9353.3|9343.3|16
1633699770000|2021-10-08 13:29:30|9357.3|9347.3|9357.3|9347.3|9358|9348|9356.3|9346.3|12
1633699780000|2021-10-08 13:29:40|9357.5|9347.5|9357.3|9347.3|9358.3|9348.3|9357.3|9347.3|10
1633699790000|2021-10-08 13:29:50|9357.5|9347.5|9358.3|9348.3|9358.3|9348.3|9357.3|9347.3|14
1633699800000|2021-10-08 13:30:00|9358.5|9348.5|9358.3|9348.3|9359|9349|9358|9348|22
1633699810000|2021-10-08 13:30:10|9358.8|9348.8|9356.8|9346.8|9358.8|9348.8|9356.8|9346.8|18
1633699820000|2021-10-08 13:30:20|9357.5|9347.5|9356.5|9346.5|9359|9349|9355.8|9345.8|21
1633699830000|2021-10-08 13:30:30|9355.8|9345.8|9355.5|9345.5|9356.3|9346.3|9355|9345|14
1633699840000|2021-10-08 13:30:40|9355.8|9345.8|9353.5|9343.5|9356.3|9346.3|9353.5|9343.5|14
1633699850000|2021-10-08 13:30:50|9352.8|9342.8|9354|9344|9356.3|9346.3|9352.5|9342.5|18
1633699860000|2021-10-08 13:31:00|9353.5|9343.5|9357|9347|9358.3|9348.3|9353.5|9343.5|16
1633699870000|2021-10-08 13:31:10|9357.3|9347.3|9357.5|9347.5|9358.8|9348.8|9356|9346|17
1633699880000|2021-10-08 13:31:20|9357.8|9347.8|9358|9348|9358|9348|9357|9347|18
1633699890000|2021-10-08 13:31:30|9358.5|9348.5|9363.3|9353.3|9363.5|9353.5|9358.5|9348.5|12
1633699900000|2021-10-08 13:31:40|9364|9354|9365.5|9355.5|9367|9357|9363.8|9353.8|17
1633699910000|2021-10-08 13:31:50|9365.3|9355.3|9368.3|9358.3|9368.3|9358.3|9365.3|9355.3|20
1633699920000|2021-10-08 13:32:00|9369|9359|9369.3|9359.3|9369.3|9359.3|9366.3|9356.3|24
1633699930000|2021-10-08 13:32:10|9369.5|9359.5|9368|9358|9369.5|9359.5|9367.3|9357.3|22
1633699940000|2021-10-08 13:32:20|9367|9357|9367.5|9357.5|9369.5|9359.5|9365.5|9355.5|24
1633699950000|2021-10-08 13:32:30|9366.3|9356.3|9369.3|9359.3|9370.3|9360.3|9366.3|9356.3|23
1633699960000|2021-10-08 13:32:40|9369|9359|9368.5|9358.5|9371.5|9361.5|9368.5|9358.5|25
1633699970000|2021-10-08 13:32:50|9369|9359|9370.8|9360.8|9371.5|9361.5|9368.8|9358.8|28
1633699980000|2021-10-08 13:33:00|9371|9361|9370.5|9360.5|9371.3|9361.3|9368.5|9358.5|29
1633699990000|2021-10-08 13:33:10|9370.3|9360.3|9368.5|9358.5|9371.5|9361.5|9367.8|9357.8|24
1633700000000|2021-10-08 13:33:20|9368.8|9358.8|9370.5|9360.5|9371.5|9361.5|9367.8|9357.8|22
1633700010000|2021-10-08 13:33:30|9369.5|9359.5|9373|9363|9373.3|9363.3|9369|9359|14
1633700020000|2021-10-08 13:33:40|9372.8|9362.8|9368.8|9358.8|9372.8|9362.8|9368.5|9358.5|10
1633700030000|2021-10-08 13:33:50|9368.5|9358.5|9368|9358|9368.5|9358.5|9366.8|9356.8|21
1633700040000|2021-10-08 13:34:00|9369.5|9359.5|9367|9357|9370.8|9360.8|9366.8|9356.8|21
1633700050000|2021-10-08 13:34:10|9367.5|9357.5|9367.8|9357.8|9367.8|9357.8|9363.5|9353.5|20
1633700060000|2021-10-08 13:34:20|9368|9358|9364.8|9354.8|9369.8|9359.8|9364.8|9354.8|26
1633700070000|2021-10-08 13:34:30|9364.6|9354.6|9353.5|9343.5|9364.6|9354.6|9353.5|9343.5|25
1633700080000|2021-10-08 13:34:40|9354|9344|9362.8|9352.8|9364.5|9354.5|9354|9344|22
1633700090000|2021-10-08 13:34:50|9362.3|9352.3|9361.5|9351.5|9362.8|9352.8|9360.3|9350.3|21
1633700100000|2021-10-08 13:35:00|9361.3|9351.3|9371.3|9361.3|9371.3|9361.3|9360.5|9350.5|17
1633700110000|2021-10-08 13:35:10|9371.5|9361.5|9372.3|9362.3|9373|9363|9367.5|9357.5|24
1633700120000|2021-10-08 13:35:20|9373.3|9363.3|9371.5|9361.5|9373.5|9363.5|9371.5|9361.5|18
1633700130000|2021-10-08 13:35:30|9371|9361|9371|9361|9371.8|9361.8|9367.8|9357.8|27
1633700140000|2021-10-08 13:35:40|9371.5|9361.5|9372.3|9362.3|9375|9365|9371.5|9361.5|17
1633700150000|2021-10-08 13:35:50|9372.5|9362.5|9366.5|9356.5|9373.8|9363.8|9365|9355|22
1633700160000|2021-10-08 13:36:00|9370.3|9360.3|9368.8|9358.8|9371.8|9361.8|9368.5|9358.5|9
1633700170000|2021-10-08 13:36:10|9371|9361|9368.4|9358.4|9371|9361|9368.4|9358.4|10
1633700180000|2021-10-08 13:36:20|9368|9358|9367.8|9357.8|9368|9358|9366.4|9356.4|6
1633700190000|2021-10-08 13:36:30|9367.5|9357.5|9367.3|9357.3|9367.5|9357.5|9365.3|9355.3|15
1633700200000|2021-10-08 13:36:40|9367.5|9357.5|9366.8|9356.8|9371.8|9361.8|9366.8|9356.8|8
1633700210000|2021-10-08 13:36:50|9366.5|9356.5|9364.5|9354.5|9366.5|9356.5|9364.5|9354.5|7
1633700220000|2021-10-08 13:37:00|9364.8|9354.8|9366|9356|9366.8|9356.8|9364.5|9354.5|11
1633700230000|2021-10-08 13:37:10|9365.5|9355.5|9365|9355|9366|9356|9365|9355|9
1633700240000|2021-10-08 13:37:20|9366.3|9356.3|9366.3|9356.3|9367.3|9357.3|9364.5|9354.5|13
1633700250000|2021-10-08 13:37:30|9366.5|9356.5|9366.4|9356.4|9367.8|9357.8|9364|9354|9
1633700260000|2021-10-08 13:37:40|9366.5|9356.5|9365.5|9355.5|9368.3|9358.3|9365.5|9355.5|10
1633700270000|2021-10-08 13:37:50|9365.3|9355.3|9366.3|9356.3|9366.3|9356.3|9365.3|9355.3|3
1633700280000|2021-10-08 13:38:00|9366.5|9356.5|9365.8|9355.8|9366.5|9356.5|9365.8|9355.8|6
1633700290000|2021-10-08 13:38:10|9365.3|9355.3|9362|9352|9365.3|9355.3|9359.5|9349.5|15
1633700300000|2021-10-08 13:38:20|9362.3|9352.3|9362.5|9352.5|9364.3|9354.3|9362.1|9352.1|16
1633700310000|2021-10-08 13:38:30|9361.8|9351.8|9364.5|9354.5|9364.5|9354.5|9361.4|9351.4|13
1633700320000|2021-10-08 13:38:40|9365.6|9355.6|9366.8|9356.8|9366.8|9356.8|9365.6|9355.6|9
1633700330000|2021-10-08 13:38:50|9366.5|9356.5|9365.8|9355.8|9367|9357|9365|9355|7
1633700340000|2021-10-08 13:39:00|9366.6|9356.6|9366.8|9356.8|9367.3|9357.3|9366.5|9356.5|12
1633700350000|2021-10-08 13:39:10|9366|9356|9365.9|9355.9|9366.4|9356.4|9364.8|9354.8|10
1633700360000|2021-10-08 13:39:20|9366.5|9356.5|9367.4|9357.4|9367.4|9357.4|9366.5|9356.5|4
1633700370000|2021-10-08 13:39:30|9368.6|9358.6|9370|9360|9370|9360|9367.5|9357.5|14
1633700380000|2021-10-08 13:39:40|9369.8|9359.8|9372|9362|9372|9362|9368.8|9358.8|8
1633700390000|2021-10-08 13:39:50|9371.8|9361.8|9373.5|9363.5|9373.8|9363.8|9371.3|9361.3|5
1633700400000|2021-10-08 13:40:00|9373.8|9363.8|9378|9368|9378|9368|9373.8|9363.8|11
1633700410000|2021-10-08 13:40:10|9377.8|9367.8|9378.5|9368.5|9379.5|9369.5|9377.8|9367.8|10
1633700420000|2021-10-08 13:40:20|9378.3|9368.3|9378|9368|9378.8|9368.8|9377.3|9367.3|15
1633700430000|2021-10-08 13:40:30|9378.3|9368.3|9375.5|9365.5|9378.3|9368.3|9375.5|9365.5|14
1633700440000|2021-10-08 13:40:40|9375|9365|9372|9362|9375|9365|9371.8|9361.8|14
1633700450000|2021-10-08 13:40:50|9372.3|9362.3|9374.3|9364.3|9374.3|9364.3|9372.3|9362.3|12
1633700460000|2021-10-08 13:41:00|9374.8|9364.8|9375.8|9365.8|9376|9366|9374.8|9364.8|20
1633700470000|2021-10-08 13:41:10|9376|9366|9364.8|9354.8|9376|9366|9364.8|9354.8|18
1633700480000|2021-10-08 13:41:20|9364.5|9354.5|9362.8|9352.8|9364.5|9354.5|9362.3|9352.3|14
1633700490000|2021-10-08 13:41:30|9362.3|9352.3|9360.5|9350.5|9363.5|9353.5|9358.8|9348.8|15
1633700500000|2021-10-08 13:41:40|9360.8|9350.8|9361.5|9351.5|9362.5|9352.5|9360.3|9350.3|9
1633700510000|2021-10-08 13:41:50|9362.8|9352.8|9365.8|9355.8|9365.8|9355.8|9362.8|9352.8|12
1633700520000|2021-10-08 13:42:00|9365.3|9355.3|9367.4|9357.4|9367.4|9357.4|9365.3|9355.3|8
1633700530000|2021-10-08 13:42:10|9367.6|9357.6|9368.3|9358.3|9368.8|9358.8|9366.8|9356.8|14
1633700540000|2021-10-08 13:42:20|9368.8|9358.8|9369.5|9359.5|9370.5|9360.5|9368.8|9358.8|9
1633700550000|2021-10-08 13:42:30|9369.3|9359.3|9370.5|9360.5|9371.5|9361.5|9368.8|9358.8|13
1633700560000|2021-10-08 13:42:40|9370.8|9360.8|9370.3|9360.3|9371.5|9361.5|9370|9360|9
1633700570000|2021-10-08 13:42:50|9371.3|9361.3|9373.5|9363.5|9373.5|9363.5|9371|9361|16
1633700580000|2021-10-08 13:43:00|9374|9364|9374.3|9364.3|9375.5|9365.5|9373|9363|5
1633700590000|2021-10-08 13:43:10|9374.5|9364.5|9376.8|9366.8|9376.8|9366.8|9373.8|9363.8|14
1633700600000|2021-10-08 13:43:20|9376.5|9366.5|9370.3|9360.3|9376.5|9366.5|9369|9359|11
1633700610000|2021-10-08 13:43:30|9370|9360|9369.1|9359.1|9370|9360|9369.1|9359.1|6
1633700620000|2021-10-08 13:43:40|9370.3|9360.3|9370.8|9360.8|9371.3|9361.3|9369.6|9359.6|4
1633700630000|2021-10-08 13:43:50|9371|9361|9371|9361|9371|9361|9369.8|9359.8|3
1633700640000|2021-10-08 13:44:00|9370.8|9360.8|9371.5|9361.5|9376.1|9366.1|9369.8|9359.8|17
1633700650000|2021-10-08 13:44:10|9372|9362|9371.5|9361.5|9373|9363|9371.4|9361.4|15
1633700660000|2021-10-08 13:44:20|9371.8|9361.8|9373|9363|9373|9363|9371|9361|14
1633700670000|2021-10-08 13:44:30|9373.5|9363.5|9374|9364|9374|9364|9372|9362|12
1633700680000|2021-10-08 13:44:40|9373.3|9363.3|9373.5|9363.5|9374.3|9364.3|9372.6|9362.6|10
1633700690000|2021-10-08 13:44:50|9373|9363|9373.5|9363.5|9375|9365|9372.8|9362.8|11
1633700700000|2021-10-08 13:45:00|9373|9363|9378.3|9368.3|9378.3|9368.3|9373|9363|12
1633700710000|2021-10-08 13:45:10|9378|9368|9378.5|9368.5|9378.8|9368.8|9377.5|9367.5|17
1633700720000|2021-10-08 13:45:20|9378|9368|9374.5|9364.5|9378.3|9368.3|9374.5|9364.5|14
1633700730000|2021-10-08 13:45:30|9374.8|9364.8|9374.5|9364.5|9374.8|9364.8|9371.8|9361.8|13
1633700740000|2021-10-08 13:45:40|9373.8|9363.8|9370.5|9360.5|9375|9365|9369.5|9359.5|11
1633700750000|2021-10-08 13:45:50|9370.8|9360.8|9368.8|9358.8|9371|9361|9367.3|9357.3|20
1633700760000|2021-10-08 13:46:00|9368.9|9358.9|9364.3|9354.3|9369|9359|9363.5|9353.5|17
1633700770000|2021-10-08 13:46:10|9363.8|9353.8|9359.5|9349.5|9363.8|9353.8|9357.5|9347.5|15
1633700780000|2021-10-08 13:46:20|9360|9350|9361.3|9351.3|9361.5|9351.5|9359|9349|17
1633700790000|2021-10-08 13:46:30|9360.5|9350.5|9360.8|9350.8|9361.5|9351.5|9360.3|9350.3|18
1633700800000|2021-10-08 13:46:40|9361.3|9351.3|9363.3|9353.3|9363.3|9353.3|9361.3|9351.3|16
1633700810000|2021-10-08 13:46:50|9363|9353|9359|9349|9363.5|9353.5|9357.8|9347.8|20
1633700820000|2021-10-08 13:47:00|9358.8|9348.8|9359.4|9349.4|9359.4|9349.4|9355|9345|16
1633700830000|2021-10-08 13:47:10|9359.5|9349.5|9361.5|9351.5|9362|9352|9359.3|9349.3|21
1633700840000|2021-10-08 13:47:20|9361.8|9351.8|9360.8|9350.8|9362.3|9352.3|9359.1|9349.1|17
1633700850000|2021-10-08 13:47:30|9360.3|9350.3|9354.5|9344.5|9360.5|9350.5|9353.3|9343.3|14
1633700860000|2021-10-08 13:47:40|9355|9345|9356.8|9346.8|9359.5|9349.5|9355|9345|15
1633700870000|2021-10-08 13:47:50|9356.5|9346.5|9362|9352|9362|9352|9356.5|9346.5|16
1633700880000|2021-10-08 13:48:00|9362.3|9352.3|9362|9352|9362.5|9352.5|9360.8|9350.8|17
1633700890000|2021-10-08 13:48:10|9362.3|9352.3|9364.5|9354.5|9365|9355|9362|9352|14
1633700900000|2021-10-08 13:48:20|9364.8|9354.8|9364.8|9354.8|9366.1|9356.1|9363.8|9353.8|13
1633700910000|2021-10-08 13:48:30|9365|9355|9364|9354|9365|9355|9363.8|9353.8|13
1633700920000|2021-10-08 13:48:40|9365.9|9355.9|9364.3|9354.3|9365.9|9355.9|9363.8|9353.8|10
1633700930000|2021-10-08 13:48:50|9365.3|9355.3|9365.5|9355.5|9365.5|9355.5|9364.3|9354.3|7
1633700940000|2021-10-08 13:49:00|9365.3|9355.3|9366.6|9356.6|9368|9358|9365.3|9355.3|11
1633700950000|2021-10-08 13:49:10|9367.1|9357.1|9365.8|9355.8|9368.5|9358.5|9365.8|9355.8|10
1633700960000|2021-10-08 13:49:20|9365.3|9355.3|9364.5|9354.5|9365.3|9355.3|9364.5|9354.5|11
1633700970000|2021-10-08 13:49:30|9365|9355|9362.8|9352.8|9365.3|9355.3|9362.8|9352.8|12
1633700980000|2021-10-08 13:49:40|9363.3|9353.3|9364.3|9354.3|9364.3|9354.3|9361.8|9351.8|12
1633700990000|2021-10-08 13:49:50|9366.3|9356.3|9367.8|9357.8|9367.8|9357.8|9366.3|9356.3|2
1633701000000|2021-10-08 13:50:00|9367.5|9357.5|9372.3|9362.3|9372.3|9362.3|9366.5|9356.5|18
1633701010000|2021-10-08 13:50:10|9369.8|9359.8|9365.8|9355.8|9370.3|9360.3|9365.8|9355.8|12
1633701020000|2021-10-08 13:50:20|9365.3|9355.3|9369.3|9359.3|9369.3|9359.3|9364|9354|18
1633701030000|2021-10-08 13:50:30|9369|9359|9369|9359|9369|9359|9368.3|9358.3|10
1633701040000|2021-10-08 13:50:40|9368|9358|9369.8|9359.8|9369.8|9359.8|9368|9358|8
1633701050000|2021-10-08 13:50:50|9370|9360|9368.8|9358.8|9370|9360|9368.8|9358.8|6
1633701060000|2021-10-08 13:51:00|9368.3|9358.3|9371.5|9361.5|9371.5|9361.5|9368.3|9358.3|12
1633701070000|2021-10-08 13:51:10|9371.3|9361.3|9373|9363|9373|9363|9369.8|9359.8|10
1633701080000|2021-10-08 13:51:20|9373.3|9363.3|9373.5|9363.5|9373.5|9363.5|9373.3|9363.3|2
1633701090000|2021-10-08 13:51:30|9373|9363|9374|9364|9374|9364|9373|9363|9
1633701100000|2021-10-08 13:51:40|9373|9363|9367.3|9357.3|9373|9363|9366.8|9356.8|10
1633701110000|2021-10-08 13:51:50|9367|9357|9365.3|9355.3|9367|9357|9365|9355|14
1633701120000|2021-10-08 13:52:00|9364.8|9354.8|9365|9355|9366.5|9356.5|9364|9354|12
1633701130000|2021-10-08 13:52:10|9364.5|9354.5|9364.5|9354.5|9365.5|9355.5|9363.8|9353.8|14
1633701140000|2021-10-08 13:52:20|9365.3|9355.3|9365.8|9355.8|9367.3|9357.3|9365|9355|16
1633701150000|2021-10-08 13:52:30|9365.5|9355.5|9367|9357|9367.3|9357.3|9365|9355|16
1633701160000|2021-10-08 13:52:40|9367.3|9357.3|9367|9357|9367.3|9357.3|9366.8|9356.8|4
1633701170000|2021-10-08 13:52:50|9367.3|9357.3|9369.5|9359.5|9369.5|9359.5|9367|9357|12
1633701180000|2021-10-08 13:53:00|9369.8|9359.8|9369.3|9359.3|9370.3|9360.3|9369.3|9359.3|9
1633701190000|2021-10-08 13:53:10|9369.8|9359.8|9369.5|9359.5|9369.8|9359.8|9369.3|9359.3|5
1633701200000|2021-10-08 13:53:20|9369.3|9359.3|9369|9359|9369.3|9359.3|9366.3|9356.3|9
1633701210000|2021-10-08 13:53:30|9369.5|9359.5|9369|9359|9369.5|9359.5|9369|9359|9
1633701220000|2021-10-08 13:53:40|9368.5|9358.5|9367.8|9357.8|9368.5|9358.5|9367.8|9357.8|3
1633701230000|2021-10-08 13:53:50|9368|9358|9366.3|9356.3|9368|9358|9364.5|9354.5|11
1633701240000|2021-10-08 13:54:00|9365.8|9355.8|9367.5|9357.5|9367.5|9357.5|9365.5|9355.5|8
1633701250000|2021-10-08 13:54:10|9368|9358|9373|9363|9373|9363|9368|9358|8
1633701260000|2021-10-08 13:54:20|9373.3|9363.3|9373|9363|9373.3|9363.3|9373|9363|6
1633701270000|2021-10-08 13:54:30|9373.3|9363.3|9370.8|9360.8|9373.5|9363.5|9370.6|9360.6|7
1633701280000|2021-10-08 13:54:40|9370.9|9360.9|9371.3|9361.3|9371.6|9361.6|9370.6|9360.6|7
1633701290000|2021-10-08 13:54:50|9371.6|9361.6|9371.5|9361.5|9372|9362|9371.5|9361.5|7
1633701300000|2021-10-08 13:55:00|9371.8|9361.8|9371.8|9361.8|9374|9364|9371.8|9361.8|11
1633701310000|2021-10-08 13:55:10|9372|9362|9377|9367|9377.3|9367.3|9372|9362|13
1633701320000|2021-10-08 13:55:20|9377.3|9367.3|9376.3|9366.3|9377.3|9367.3|9376.3|9366.3|2
1633701330000|2021-10-08 13:55:30|9376.5|9366.5|9377.8|9367.8|9377.8|9367.8|9376.5|9366.5|4
1633701340000|2021-10-08 13:55:40|9378.5|9368.5|9381.5|9371.5|9381.5|9371.5|9377.5|9367.5|11
1633701350000|2021-10-08 13:55:50|9381.6|9371.6|9378|9368|9381.6|9371.6|9377.8|9367.8|10
1633701360000|2021-10-08 13:56:00|9377.8|9367.8|9375|9365|9377.8|9367.8|9375|9365|4
1633701370000|2021-10-08 13:56:10|9374.8|9364.8|9372.3|9362.3|9374.8|9364.8|9372|9362|10
1633701380000|2021-10-08 13:56:20|9372.5|9362.5|9372.5|9362.5|9373.3|9363.3|9372.3|9362.3|6
1633701390000|2021-10-08 13:56:30|9372.8|9362.8|9372.3|9362.3|9372.8|9362.8|9371.3|9361.3|5
1633701400000|2021-10-08 13:56:40|9371.3|9361.3|9372.5|9362.5|9372.5|9362.5|9370|9360|10
1633701410000|2021-10-08 13:56:50|9372.8|9362.8|9372|9362|9372.8|9362.8|9372|9362|5
1633701420000|2021-10-08 13:57:00|9371.8|9361.8|9373|9363|9373|9363|9371.3|9361.3|9
1633701440000|2021-10-08 13:57:20|9372.5|9362.5|9373|9363|9373|9363|9372|9362|6
1633701450000|2021-10-08 13:57:30|9373.3|9363.3|9371.8|9361.8|9373.5|9363.5|9371.8|9361.8|6
1633701460000|2021-10-08 13:57:40|9372|9362|9374|9364|9374|9364|9371.8|9361.8|9
1633701470000|2021-10-08 13:57:50|9374.5|9364.5|9374|9364|9374.5|9364.5|9373.3|9363.3|7
1633701480000|2021-10-08 13:58:00|9374.5|9364.5|9374|9364|9375.3|9365.3|9373.3|9363.3|12
1633701490000|2021-10-08 13:58:10|9373.8|9363.8|9370.8|9360.8|9374|9364|9370.5|9360.5|9
1633701500000|2021-10-08 13:58:20|9371.3|9361.3|9373.8|9363.8|9373.8|9363.8|9371|9361|8
1633701510000|2021-10-08 13:58:30|9374|9364|9375.5|9365.5|9376.5|9366.5|9374|9364|10
1633701520000|2021-10-08 13:58:40|9375.8|9365.8|9376.8|9366.8|9377|9367|9375.8|9365.8|7
1633701530000|2021-10-08 13:58:50|9377|9367|9373.3|9363.3|9377|9367|9373.3|9363.3|18
1633701540000|2021-10-08 13:59:00|9372.5|9362.5|9369.5|9359.5|9372.5|9362.5|9369.5|9359.5|11
1633701550000|2021-10-08 13:59:10|9369.3|9359.3|9369|9359|9369.3|9359.3|9368.8|9358.8|5
1633701560000|2021-10-08 13:59:20|9368|9358|9366.4|9356.4|9368|9358|9366.4|9356.4|5
1633701570000|2021-10-08 13:59:30|9368|9358|9369.8|9359.8|9371.3|9361.3|9368|9358|8
1633701580000|2021-10-08 13:59:40|9369.5|9359.5|9367.5|9357.5|9369.5|9359.5|9367.5|9357.5|8
1633701590000|2021-10-08 13:59:50|9367.3|9357.3|9367.8|9357.8|9367.8|9357.8|9366|9356|8
1633701600000|2021-10-08 14:00:00|9367.5|9357.5|9370.8|9360.8|9370.8|9360.8|9366.8|9356.8|9
1633701610000|2021-10-08 14:00:10|9371.3|9361.3|9372.5|9362.5|9372.5|9362.5|9371.3|9361.3|13
1633701620000|2021-10-08 14:00:20|9372.8|9362.8|9373.3|9363.3|9373.3|9363.3|9372.8|9362.8|3
1633701630000|2021-10-08 14:00:30|9373.5|9363.5|9374.8|9364.8|9374.8|9364.8|9373.5|9363.5|6
1633701640000|2021-10-08 14:00:40|9375|9365|9377.3|9367.3|9377.3|9367.3|9375|9365|4
1633701650000|2021-10-08 14:00:50|9377.5|9367.5|9379.8|9369.8|9380.3|9370.3|9377.5|9367.5|5
1633701660000|2021-10-08 14:01:00|9378.8|9368.8|9381|9371|9381.3|9371.3|9378.5|9368.5|13
1633701670000|2021-10-08 14:01:10|9381.3|9371.3|9381.3|9371.3|9381.8|9371.8|9381|9371|11
1633701680000|2021-10-08 14:01:20|9381|9371|9381|9371|9381.5|9371.5|9380.8|9370.8|14
1633701690000|2021-10-08 14:01:30|9380.8|9370.8|9381.3|9371.3|9381.5|9371.5|9380.8|9370.8|10
1633701700000|2021-10-08 14:01:40|9381.5|9371.5|9382|9372|9382|9372|9381.3|9371.3|7
1633701710000|2021-10-08 14:01:50|9381.8|9371.8|9379|9369|9381.8|9371.8|9378.5|9368.5|14
1633701720000|2021-10-08 14:02:00|9379.3|9369.3|9378.5|9368.5|9379.3|9369.3|9377.3|9367.3|15
1633701730000|2021-10-08 14:02:10|9378.8|9368.8|9378.3|9368.3|9379.3|9369.3|9378|9368|12
1633701740000|2021-10-08 14:02:20|9378.5|9368.5|9378.5|9368.5|9379|9369|9378.3|9368.3|10
1633701750000|2021-10-08 14:02:30|9378.8|9368.8|9378.3|9368.3|9379.5|9369.5|9378.3|9368.3|5
1633701760000|2021-10-08 14:02:40|9378.5|9368.5|9378.8|9368.8|9379|9369|9378.5|9368.5|8
1633701770000|2021-10-08 14:02:50|9378.5|9368.5|9378.3|9368.3|9378.5|9368.5|9378.3|9368.3|2
1633701780000|2021-10-08 14:03:00|9378|9368|9377.3|9367.3|9378.5|9368.5|9377.3|9367.3|14
1633701790000|2021-10-08 14:03:10|9377.5|9367.5|9378|9368|9378.3|9368.3|9377.3|9367.3|10
1633701800000|2021-10-08 14:03:20|9378.3|9368.3|9378.3|9368.3|9378.5|9368.5|9378|9368|9
1633701810000|2021-10-08 14:03:30|9378.5|9368.5|9379.3|9369.3|9380|9370|9378.3|9368.3|9
1633701820000|2021-10-08 14:03:40|9379.5|9369.5|9380.3|9370.3|9381|9371|9379.5|9369.5|8
1633701830000|2021-10-08 14:03:50|9380|9370|9379.3|9369.3|9380|9370|9379.3|9369.3|14
1633701840000|2021-10-08 14:04:00|9379.5|9369.5|9379.8|9369.8|9380.3|9370.3|9379|9369|15
1633701850000|2021-10-08 14:04:10|9379.5|9369.5|9380.1|9370.1|9380.5|9370.5|9379.3|9369.3|5
1633701860000|2021-10-08 14:04:20|9380|9370|9381.8|9371.8|9381.8|9371.8|9378.8|9368.8|12
1633701870000|2021-10-08 14:04:30|9382|9372|9381.3|9371.3|9382.3|9372.3|9381.3|9371.3|9
1633701880000|2021-10-08 14:04:40|9382|9372|9382|9372|9382|9372|9382|9372|1
1633701890000|2021-10-08 14:04:50|9382.5|9372.5|9380.5|9370.5|9382.5|9372.5|9380.5|9370.5|4
1633701900000|2021-10-08 14:05:00|9381.8|9371.8|9381.8|9371.8|9382|9372|9381.3|9371.3|12
1633701910000|2021-10-08 14:05:10|9382|9372|9383.3|9373.3|9384|9374|9382|9372|9
1633701920000|2021-10-08 14:05:20|9383.5|9373.5|9384|9374|9384.8|9374.8|9382.5|9372.5|11
1633701930000|2021-10-08 14:05:30|9384.5|9374.5|9383.8|9373.8|9384.5|9374.5|9383.8|9373.8|5
1633701940000|2021-10-08 14:05:40|9384|9374|9384|9374|9384|9374|9383.8|9373.8|9
1633701950000|2021-10-08 14:05:50|9383.8|9373.8|9382.8|9372.8|9383.8|9373.8|9382|9372|13
1633701960000|2021-10-08 14:06:00|9382.5|9372.5|9379.8|9369.8|9382.5|9372.5|9379.8|9369.8|13
1633701970000|2021-10-08 14:06:10|9379.3|9369.3|9378.8|9368.8|9379.3|9369.3|9378.3|9368.3|14
1633701980000|2021-10-08 14:06:20|9379.3|9369.3|9381.3|9371.3|9381.3|9371.3|9379|9369|6
1633701990000|2021-10-08 14:06:30|9381|9371|9379.3|9369.3|9381|9371|9379.3|9369.3|3
1633702000000|2021-10-08 14:06:40|9379.5|9369.5|9377.4|9367.4|9379.8|9369.8|9376.9|9366.9|9
1633702010000|2021-10-08 14:06:50|9377.3|9367.3|9377.5|9367.5|9378.5|9368.5|9376.8|9366.8|7
1633702020000|2021-10-08 14:07:00|9377.8|9367.8|9377|9367|9377.8|9367.8|9377|9367|7
1633702030000|2021-10-08 14:07:10|9377.3|9367.3|9377|9367|9377.5|9367.5|9376.8|9366.8|12
1633702040000|2021-10-08 14:07:20|9377.5|9367.5|9376.8|9366.8|9377.5|9367.5|9376.8|9366.8|13
1633702050000|2021-10-08 14:07:30|9377|9367|9381|9371|9381|9371|9377|9367|9
1633702060000|2021-10-08 14:07:40|9381.6|9371.6|9382.3|9372.3|9382.5|9372.5|9381.6|9371.6|9
1633702070000|2021-10-08 14:07:50|9382|9372|9382.3|9372.3|9382.3|9372.3|9381.8|9371.8|4
1633702080000|2021-10-08 14:08:00|9382|9372|9381.8|9371.8|9382|9372|9381.5|9371.5|12
1633702090000|2021-10-08 14:08:10|9381.5|9371.5|9382.3|9372.3|9382.3|9372.3|9381.3|9371.3|9
1633702100000|2021-10-08 14:08:20|9381.8|9371.8|9380.8|9370.8|9381.8|9371.8|9380.8|9370.8|9
1633702110000|2021-10-08 14:08:30|9380|9370|9378.4|9368.4|9380|9370|9378|9368|13
1633702120000|2021-10-08 14:08:40|9379.4|9369.4|9380.3|9370.3|9380.5|9370.5|9379.4|9369.4|12
1633702130000|2021-10-08 14:08:50|9380.5|9370.5|9382|9372|9382|9372|9380.3|9370.3|13
1633702140000|2021-10-08 14:09:00|9382.3|9372.3|9382.5|9372.5|9382.5|9372.5|9381.8|9371.8|5
1633702150000|2021-10-08 14:09:10|9381.8|9371.8|9378.8|9368.8|9381.8|9371.8|9378.8|9368.8|7
1633702160000|2021-10-08 14:09:20|9378|9368|9376.8|9366.8|9378.3|9368.3|9376.8|9366.8|15
1633702170000|2021-10-08 14:09:30|9376|9366|9379.3|9369.3|9379.3|9369.3|9375|9365|11
1633702180000|2021-10-08 14:09:40|9378.8|9368.8|9380.5|9370.5|9380.8|9370.8|9378.5|9368.5|12
1633702190000|2021-10-08 14:09:50|9380.3|9370.3|9380.3|9370.3|9381|9371|9380|9370|13
1633702200000|2021-10-08 14:10:00|9380.5|9370.5|9381.5|9371.5|9381.8|9371.8|9380.3|9370.3|15
1633702210000|2021-10-08 14:10:10|9381.8|9371.8|9383|9373|9383|9373|9381.5|9371.5|8
1633702220000|2021-10-08 14:10:20|9382.8|9372.8|9384.5|9374.5|9384.5|9374.5|9382.8|9372.8|10
1633702230000|2021-10-08 14:10:30|9383|9373|9382.8|9372.8|9383.3|9373.3|9382.5|9372.5|10
1633702240000|2021-10-08 14:10:40|9382.5|9372.5|9383|9373|9383.3|9373.3|9382.5|9372.5|12
1633702250000|2021-10-08 14:10:50|9383.3|9373.3|9382.8|9372.8|9383.3|9373.3|9382.8|9372.8|8
1633702260000|2021-10-08 14:11:00|9383|9373|9383|9373|9383.5|9373.5|9383|9373|4
1633702270000|2021-10-08 14:11:10|9381.8|9371.8|9381|9371|9381.8|9371.8|9381|9371|5
1633702280000|2021-10-08 14:11:20|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1633702290000|2021-10-08 14:11:30|9381.5|9371.5|9382.8|9372.8|9383|9373|9381.5|9371.5|10
1633702300000|2021-10-08 14:11:40|9383.3|9373.3|9382.5|9372.5|9383.3|9373.3|9382.3|9372.3|13
1633702310000|2021-10-08 14:11:50|9382.3|9372.3|9382.8|9372.8|9382.8|9372.8|9382.3|9372.3|5
1633702320000|2021-10-08 14:12:00|9382.5|9372.5|9378.3|9368.3|9382.8|9372.8|9378.3|9368.3|12
1633702330000|2021-10-08 14:12:10|9378|9368|9377.8|9367.8|9378.3|9368.3|9377.8|9367.8|8
1633702340000|2021-10-08 14:12:20|9375.8|9365.8|9375.4|9365.4|9376|9366|9374.1|9364.1|9
1633702350000|2021-10-08 14:12:30|9375.5|9365.5|9375.5|9365.5|9376.5|9366.5|9375.3|9365.3|10
1633702360000|2021-10-08 14:12:40|9375.3|9365.3|9377.5|9367.5|9377.5|9367.5|9374.3|9364.3|10
1633702370000|2021-10-08 14:12:50|9377.3|9367.3|9377.5|9367.5|9377.5|9367.5|9377.3|9367.3|8
1633702380000|2021-10-08 14:13:00|9378|9368|9381.4|9371.4|9381.4|9371.4|9378|9368|17
1633702390000|2021-10-08 14:13:10|9381.3|9371.3|9380.5|9370.5|9381.3|9371.3|9379.5|9369.5|12
1633702400000|2021-10-08 14:13:20|9380.3|9370.3|9380.5|9370.5|9380.8|9370.8|9380.3|9370.3|10
1633702410000|2021-10-08 14:13:30|9380.3|9370.3|9382.5|9372.5|9383|9373|9380.3|9370.3|12
1633702420000|2021-10-08 14:13:40|9382.3|9372.3|9381.8|9371.8|9382.8|9372.8|9381.5|9371.5|12
1633702430000|2021-10-08 14:13:50|9382.3|9372.3|9380.5|9370.5|9382.3|9372.3|9380.3|9370.3|13
1633702440000|2021-10-08 14:14:00|9380.8|9370.8|9380.8|9370.8|9381.3|9371.3|9380|9370|14
1633702450000|2021-10-08 14:14:10|9380.3|9370.3|9380.8|9370.8|9380.8|9370.8|9380|9370|13
1633702460000|2021-10-08 14:14:20|9380.5|9370.5|9380.8|9370.8|9380.8|9370.8|9380.5|9370.5|6
1633702470000|2021-10-08 14:14:30|9380.5|9370.5|9380.5|9370.5|9380.8|9370.8|9380.3|9370.3|6
1633702480000|2021-10-08 14:14:40|9380.3|9370.3|9380.3|9370.3|9380.8|9370.8|9380.3|9370.3|5
1633702490000|2021-10-08 14:14:50|9379.5|9369.5|9378.3|9368.3|9379.5|9369.5|9378.3|9368.3|5
1633702500000|2021-10-08 14:15:00|9378|9368|9377.5|9367.5|9378|9368|9373.5|9363.5|15
1633702510000|2021-10-08 14:15:10|9377|9367|9377|9367|9377.3|9367.3|9377|9367|3
1633702520000|2021-10-08 14:15:20|9376.5|9366.5|9376.3|9366.3|9376.5|9366.5|9375.5|9365.5|10
1633702530000|2021-10-08 14:15:30|9376|9366|9376|9366|9376.3|9366.3|9376|9366|3
1633702540000|2021-10-08 14:15:40|9376.3|9366.3|9376.3|9366.3|9377|9367|9376.3|9366.3|13
1633702550000|2021-10-08 14:15:50|9376.5|9366.5|9376.3|9366.3|9376.5|9366.5|9376.3|9366.3|2
1633702560000|2021-10-08 14:16:00|9376.5|9366.5|9376.3|9366.3|9376.5|9366.5|9376|9366|10
1633702570000|2021-10-08 14:16:10|9375.8|9365.8|9375.3|9365.3|9375.8|9365.8|9375|9365|5
1633702580000|2021-10-08 14:16:20|9375.5|9365.5|9372|9362|9375.8|9365.8|9371.5|9361.5|19
1633702590000|2021-10-08 14:16:30|9371.5|9361.5|9372.3|9362.3|9372.3|9362.3|9371.5|9361.5|11
1633702600000|2021-10-08 14:16:40|9372|9362|9372|9362|9372.5|9362.5|9372|9362|10
1633702610000|2021-10-08 14:16:50|9372.5|9362.5|9372.4|9362.4|9372.8|9362.8|9372|9362|10
1633702620000|2021-10-08 14:17:00|9372.8|9362.8|9372.3|9362.3|9372.8|9362.8|9371.5|9361.5|9
1633702630000|2021-10-08 14:17:10|9371.8|9361.8|9371.8|9361.8|9372.3|9362.3|9371.8|9361.8|7
1633702640000|2021-10-08 14:17:20|9372|9362|9371.3|9361.3|9372|9362|9370.8|9360.8|13
1633702650000|2021-10-08 14:17:30|9371|9361|9373.8|9363.8|9374.5|9364.5|9370.8|9360.8|12
1633702660000|2021-10-08 14:17:40|9374|9364|9375|9365|9375.3|9365.3|9373.8|9363.8|12
1633702670000|2021-10-08 14:17:50|9375.3|9365.3|9375.8|9365.8|9376.5|9366.5|9375.3|9365.3|14
1633702680000|2021-10-08 14:18:00|9375.5|9365.5|9375.8|9365.8|9376.8|9366.8|9375.5|9365.5|8
1633702690000|2021-10-08 14:18:10|9375.5|9365.5|9372.5|9362.5|9375.5|9365.5|9372.5|9362.5|8
1633702700000|2021-10-08 14:18:20|9373|9363|9372.8|9362.8|9374.3|9364.3|9372.8|9362.8|7
1633702710000|2021-10-08 14:18:30|9373.8|9363.8|9372.8|9362.8|9373.8|9363.8|9372.8|9362.8|2
1633702720000|2021-10-08 14:18:40|9373|9363|9371.3|9361.3|9373|9363|9371|9361|10
1633702730000|2021-10-08 14:18:50|9371.8|9361.8|9373.5|9363.5|9373.5|9363.5|9371.8|9361.8|12
1633702740000|2021-10-08 14:19:00|9373.3|9363.3|9374.8|9364.8|9375.3|9365.3|9373.3|9363.3|9
1633702750000|2021-10-08 14:19:10|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|1
1633702760000|2021-10-08 14:19:20|9376|9366|9377|9367|9377.8|9367.8|9376|9366|6
1633702770000|2021-10-08 14:19:30|9376.8|9366.8|9374|9364|9376.8|9366.8|9374|9364|9
1633702780000|2021-10-08 14:19:40|9372.8|9362.8|9370|9360|9372.8|9362.8|9370|9360|15
1633702790000|2021-10-08 14:19:50|9369.8|9359.8|9367|9357|9370|9360|9366.5|9356.5|21
1633702800000|2021-10-08 14:20:00|9367.8|9357.8|9371.3|9361.3|9371.3|9361.3|9366.8|9356.8|15
1633702810000|2021-10-08 14:20:10|9372.3|9362.3|9372.8|9362.8|9372.8|9362.8|9372.3|9362.3|5
1633702820000|2021-10-08 14:20:20|9373|9363|9377.5|9367.5|9377.5|9367.5|9373|9363|9
1633702830000|2021-10-08 14:20:30|9377.3|9367.3|9378.8|9368.8|9378.8|9368.8|9376.8|9366.8|6
1633702840000|2021-10-08 14:20:40|9379.3|9369.3|9376|9366|9379.3|9369.3|9375.3|9365.3|11
1633702850000|2021-10-08 14:20:50|9376.3|9366.3|9374.5|9364.5|9377.3|9367.3|9374.5|9364.5|8
1633702860000|2021-10-08 14:21:00|9374|9364|9368.5|9358.5|9374|9364|9367.8|9357.8|19
1633702870000|2021-10-08 14:21:10|9367.8|9357.8|9369|9359|9369.3|9359.3|9367|9357|14
1633702880000|2021-10-08 14:21:20|9369.3|9359.3|9371.5|9361.5|9372.3|9362.3|9368.8|9358.8|18
1633702890000|2021-10-08 14:21:30|9371.8|9361.8|9373|9363|9373|9363|9371|9361|10
1633702900000|2021-10-08 14:21:40|9372.5|9362.5|9374.5|9364.5|9375.3|9365.3|9372.5|9362.5|12
1633702910000|2021-10-08 14:21:50|9374.8|9364.8|9374.3|9364.3|9374.8|9364.8|9374|9364|12
1633702920000|2021-10-08 14:22:00|9374.5|9364.5|9375.3|9365.3|9375.3|9365.3|9374|9364|12
1633702930000|2021-10-08 14:22:10|9376|9366|9377.5|9367.5|9377.5|9367.5|9376|9366|7
1633702940000|2021-10-08 14:22:20|9377|9367|9378|9368|9378.8|9368.8|9377|9367|7
1633702950000|2021-10-08 14:22:30|9378.3|9368.3|9378.5|9368.5|9378.5|9368.5|9378.3|9368.3|2
1633702960000|2021-10-08 14:22:40|9378.8|9368.8|9380.5|9370.5|9380.5|9370.5|9378.5|9368.5|7
1633702970000|2021-10-08 14:22:50|9380.3|9370.3|9380|9370|9380.3|9370.3|9380|9370|10
1633702980000|2021-10-08 14:23:00|9380.3|9370.3|9380|9370|9380.3|9370.3|9379.5|9369.5|8
1633702990000|2021-10-08 14:23:10|9380.3|9370.3|9380.5|9370.5|9380.5|9370.5|9380|9370|4
1633703000000|2021-10-08 14:23:20|9380.3|9370.3|9380.5|9370.5|9380.5|9370.5|9380|9370|4
1633703010000|2021-10-08 14:23:30|9381|9371|9379.9|9369.9|9381|9371|9379.9|9369.9|3
1633703020000|2021-10-08 14:23:40|9379.4|9369.4|9378.3|9368.3|9379.4|9369.4|9378.3|9368.3|3
1633703030000|2021-10-08 14:23:50|9378.4|9368.4|9380.3|9370.3|9380.5|9370.5|9378|9368|8
1633703040000|2021-10-08 14:24:00|9380|9370|9380.1|9370.1|9380.3|9370.3|9378.5|9368.5|9
1633703050000|2021-10-08 14:24:10|9380|9370|9380.8|9370.8|9380.8|9370.8|9380|9370|5
1633703060000|2021-10-08 14:24:20|9380.5|9370.5|9378.3|9368.3|9380.8|9370.8|9378.3|9368.3|14
1633703070000|2021-10-08 14:24:30|9378|9368|9376.5|9366.5|9378|9368|9376.3|9366.3|10
1633703080000|2021-10-08 14:24:40|9376.3|9366.3|9375|9365|9376.5|9366.5|9374.8|9364.8|7
1633703090000|2021-10-08 14:24:50|9375.3|9365.3|9375.4|9365.4|9375.4|9365.4|9375.1|9365.1|5
1633703100000|2021-10-08 14:25:00|9375.6|9365.6|9377|9367|9377.3|9367.3|9375.6|9365.6|10
1633703110000|2021-10-08 14:25:10|9377.3|9367.3|9376.3|9366.3|9377.5|9367.5|9376|9366|16
1633703120000|2021-10-08 14:25:20|9376.5|9366.5|9375.3|9365.3|9376.8|9366.8|9375.3|9365.3|12
1633703130000|2021-10-08 14:25:30|9375.5|9365.5|9375.5|9365.5|9376|9366|9375.3|9365.3|10
1633703140000|2021-10-08 14:25:40|9375.3|9365.3|9375.8|9365.8|9376|9366|9375|9365|9
1633703150000|2021-10-08 14:25:50|9376|9366|9375.8|9365.8|9376.3|9366.3|9375.5|9365.5|7
1633703160000|2021-10-08 14:26:00|9376|9366|9375.8|9365.8|9377|9367|9375.3|9365.3|10
1633703170000|2021-10-08 14:26:10|9375.5|9365.5|9375.3|9365.3|9375.5|9365.5|9375.3|9365.3|6
1633703180000|2021-10-08 14:26:20|9375|9365|9376|9366|9376|9366|9374.3|9364.3|11
1633703190000|2021-10-08 14:26:30|9375.5|9365.5|9376|9366|9376.5|9366.5|9375.5|9365.5|16
1633703200000|2021-10-08 14:26:40|9375.8|9365.8|9376.3|9366.3|9376.3|9366.3|9375.8|9365.8|3
1633703210000|2021-10-08 14:26:50|9376.5|9366.5|9372.5|9362.5|9377.5|9367.5|9372|9362|12
1633703220000|2021-10-08 14:27:00|9372.8|9362.8|9372.5|9362.5|9373.5|9363.5|9372.5|9362.5|10
1633703230000|2021-10-08 14:27:10|9372.8|9362.8|9372.5|9362.5|9372.8|9362.8|9372.5|9362.5|2
1633703240000|2021-10-08 14:27:20|9372.8|9362.8|9372.3|9362.3|9372.8|9362.8|9371.5|9361.5|7
1633703250000|2021-10-08 14:27:30|9372.5|9362.5|9371.3|9361.3|9372.5|9362.5|9371.3|9361.3|4
1633703260000|2021-10-08 14:27:40|9371.5|9361.5|9371.3|9361.3|9372.3|9362.3|9370.5|9360.5|8
1633703270000|2021-10-08 14:27:50|9371.5|9361.5|9373|9363|9373.3|9363.3|9371.5|9361.5|10
1633703280000|2021-10-08 14:28:00|9372.8|9362.8|9374.5|9364.5|9374.5|9364.5|9372.3|9362.3|9
1633703290000|2021-10-08 14:28:10|9375|9365|9374|9364|9375|9365|9373.5|9363.5|6
1633703300000|2021-10-08 14:28:20|9374.3|9364.3|9374.3|9364.3|9374.8|9364.8|9374|9364|5
1633703310000|2021-10-08 14:28:30|9374.5|9364.5|9376.5|9366.5|9376.5|9366.5|9374.5|9364.5|8
1633703320000|2021-10-08 14:28:40|9377|9367|9378.8|9368.8|9379|9369|9377|9367|9
1633703340000|2021-10-08 14:29:00|9378.5|9368.5|9377.5|9367.5|9378.8|9368.8|9377.5|9367.5|7
1633703350000|2021-10-08 14:29:10|9377.3|9367.3|9376.8|9366.8|9377.3|9367.3|9376.8|9366.8|2
1633703360000|2021-10-08 14:29:20|9377|9367|9378|9368|9378.3|9368.3|9377|9367|7
1633703370000|2021-10-08 14:29:30|9377.8|9367.8|9378.3|9368.3|9378.5|9368.5|9377.5|9367.5|12
1633703380000|2021-10-08 14:29:40|9378.5|9368.5|9378.8|9368.8|9379.8|9369.8|9378.5|9368.5|11
1633703390000|2021-10-08 14:29:50|9378.5|9368.5|9378.8|9368.8|9379.3|9369.3|9377.8|9367.8|14
1633703400000|2021-10-08 14:30:00|9379|9369|9383|9373|9384.5|9374.5|9379|9369|15
1633703410000|2021-10-08 14:30:10|9382.8|9372.8|9382.8|9372.8|9383.3|9373.3|9382.5|9372.5|15
1633703420000|2021-10-08 14:30:20|9383|9373|9379.3|9369.3|9383|9373|9379.3|9369.3|12
1633703430000|2021-10-08 14:30:30|9377.8|9367.8|9379|9369|9379|9369|9377.8|9367.8|5
1633703440000|2021-10-08 14:30:40|9380|9370|9381.3|9371.3|9381.5|9371.5|9379.5|9369.5|12
1633703450000|2021-10-08 14:30:50|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|1
1633703460000|2021-10-08 14:31:00|9381.8|9371.8|9382|9372|9382.3|9372.3|9381.8|9371.8|5
1633703470000|2021-10-08 14:31:10|9381.5|9371.5|9378|9368|9381.5|9371.5|9378|9368|4
1633703480000|2021-10-08 14:31:20|9376.3|9366.3|9377|9367|9377|9367|9376.3|9366.3|5
1633703490000|2021-10-08 14:31:30|9376.8|9366.8|9375.3|9365.3|9376.8|9366.8|9375.3|9365.3|6
1633703500000|2021-10-08 14:31:40|9378.9|9368.9|9375.5|9365.5|9380.1|9370.1|9375.5|9365.5|18
1633703510000|2021-10-08 14:31:50|9375|9365|9375|9365|9375.8|9365.8|9375|9365|5
1633703520000|2021-10-08 14:32:00|9375.5|9365.5|9379.5|9369.5|9379.8|9369.8|9375.5|9365.5|6
1633703530000|2021-10-08 14:32:10|9379.3|9369.3|9380|9370|9380|9370|9379.3|9369.3|4
1633703540000|2021-10-08 14:32:20|9379.5|9369.5|9376.5|9366.5|9379.5|9369.5|9376.5|9366.5|6
1633703550000|2021-10-08 14:32:30|9376.8|9366.8|9379.8|9369.8|9379.8|9369.8|9376.8|9366.8|7
1633703560000|2021-10-08 14:32:40|9380|9370|9380.3|9370.3|9380.5|9370.5|9380|9370|10
1633703570000|2021-10-08 14:32:50|9380.5|9370.5|9377.3|9367.3|9380.5|9370.5|9377.3|9367.3|7
1633703580000|2021-10-08 14:33:00|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1633703590000|2021-10-08 14:33:10|9377.8|9367.8|9376.3|9366.3|9378.3|9368.3|9376|9366|9
1633703600000|2021-10-08 14:33:20|9377|9367|9378.5|9368.5|9378.5|9368.5|9377|9367|7
1633703610000|2021-10-08 14:33:30|9378.4|9368.4|9376.5|9366.5|9378.4|9368.4|9376.5|9366.5|15
1633703630000|2021-10-08 14:33:50|9376.3|9366.3|9377.8|9367.8|9377.8|9367.8|9373.8|9363.8|19
1633703640000|2021-10-08 14:34:00|9377.5|9367.5|9378.3|9368.3|9378.8|9368.8|9376.1|9366.1|21
1633703650000|2021-10-08 14:34:10|9378.5|9368.5|9378.8|9368.8|9378.8|9368.8|9378.3|9368.3|6
1633703660000|2021-10-08 14:34:20|9378.5|9368.5|9373.8|9363.8|9378.5|9368.5|9373.8|9363.8|7
1633703670000|2021-10-08 14:34:30|9373.5|9363.5|9373.8|9363.8|9373.8|9363.8|9373.5|9363.5|4
1633703680000|2021-10-08 14:34:40|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|1
1633703690000|2021-10-08 14:34:50|9373.8|9363.8|9370.8|9360.8|9373.8|9363.8|9370.8|9360.8|13
1633703700000|2021-10-08 14:35:00|9371.3|9361.3|9373.3|9363.3|9373.8|9363.8|9371.3|9361.3|9
1633703710000|2021-10-08 14:35:10|9373|9363|9372.3|9362.3|9373|9363|9371.3|9361.3|9
1633703720000|2021-10-08 14:35:20|9372|9362|9372.3|9362.3|9372.3|9362.3|9371.8|9361.8|8
1633703730000|2021-10-08 14:35:30|9372.5|9362.5|9373.3|9363.3|9373.5|9363.5|9372.5|9362.5|10
1633703740000|2021-10-08 14:35:40|9373|9363|9372.5|9362.5|9373|9363|9372.3|9362.3|5
1633703750000|2021-10-08 14:35:50|9372.3|9362.3|9372.8|9362.8|9373|9363|9372.3|9362.3|14
1633703760000|2021-10-08 14:36:00|9373|9363|9372.8|9362.8|9373.3|9363.3|9372.3|9362.3|13
1633703770000|2021-10-08 14:36:10|9372.5|9362.5|9373|9363|9373|9363|9372.3|9362.3|5
1633703780000|2021-10-08 14:36:20|9372.8|9362.8|9372.3|9362.3|9373|9363|9372.3|9362.3|4
1633703790000|2021-10-08 14:36:30|9372|9362|9372.8|9362.8|9372.8|9362.8|9371.5|9361.5|6
1633703800000|2021-10-08 14:36:40|9372.5|9362.5|9372.5|9362.5|9373|9363|9371.8|9361.8|7
1633703810000|2021-10-08 14:36:50|9372.3|9362.3|9369.5|9359.5|9372.3|9362.3|9369.3|9359.3|6
1633703820000|2021-10-08 14:37:00|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|1
1633703830000|2021-10-08 14:37:10|9370.3|9360.3|9372|9362|9372|9362|9370.3|9360.3|7
1633703840000|2021-10-08 14:37:20|9373|9363|9373.3|9363.3|9373.3|9363.3|9373|9363|2
1633703850000|2021-10-08 14:37:30|9373|9363|9373.3|9363.3|9373.3|9363.3|9373|9363|6
1633703860000|2021-10-08 14:37:40|9373|9363|9373.3|9363.3|9373.3|9363.3|9373|9363|8
1633703870000|2021-10-08 14:37:50|9373.5|9363.5|9370.1|9360.1|9375.8|9365.8|9370.1|9360.1|11
1633703880000|2021-10-08 14:38:00|9369.1|9359.1|9361.5|9351.5|9369.1|9359.1|9361.3|9351.3|16
1633703890000|2021-10-08 14:38:10|9361.8|9351.8|9362.5|9352.5|9362.5|9352.5|9361.8|9351.8|13
1633703900000|2021-10-08 14:38:20|9362.8|9352.8|9360.8|9350.8|9362.8|9352.8|9358.5|9348.5|16
1633703910000|2021-10-08 14:38:30|9361|9351|9361.4|9351.4|9362.5|9352.5|9360.3|9350.3|11
1633703920000|2021-10-08 14:38:40|9361.6|9351.6|9365.5|9355.5|9365.5|9355.5|9361.6|9351.6|14
1633703930000|2021-10-08 14:38:50|9366.5|9356.5|9364.3|9354.3|9366.5|9356.5|9364.3|9354.3|11
1633703940000|2021-10-08 14:39:00|9364|9354|9362.3|9352.3|9364|9354|9362|9352|5
1633703950000|2021-10-08 14:39:10|9362.5|9352.5|9362.8|9352.8|9362.8|9352.8|9361.5|9351.5|5
1633703960000|2021-10-08 14:39:20|9364.3|9354.3|9364.3|9354.3|9364.5|9354.5|9363.5|9353.5|17
1633703970000|2021-10-08 14:39:30|9364.5|9354.5|9363.3|9353.3|9364.8|9354.8|9363.3|9353.3|11
1633703980000|2021-10-08 14:39:40|9363.8|9353.8|9359.5|9349.5|9364.3|9354.3|9359.5|9349.5|18
1633703990000|2021-10-08 14:39:50|9359.6|9349.6|9359.5|9349.5|9359.8|9349.8|9358.8|9348.8|9
1633704000000|2021-10-08 14:40:00|9359|9349|9366.3|9356.3|9366.3|9356.3|9358.5|9348.5|16
1633704010000|2021-10-08 14:40:10|9366.5|9356.5|9368|9358|9368|9358|9366.5|9356.5|9
1633704020000|2021-10-08 14:40:20|9367.8|9357.8|9368.5|9358.5|9368.5|9358.5|9367.8|9357.8|6
1633704030000|2021-10-08 14:40:30|9368.3|9358.3|9369.5|9359.5|9370.5|9360.5|9368.3|9358.3|14
1633704040000|2021-10-08 14:40:40|9369.3|9359.3|9365|9355|9369.3|9359.3|9364.8|9354.8|13
1633704050000|2021-10-08 14:40:50|9365.5|9355.5|9362.1|9352.1|9365.5|9355.5|9362.1|9352.1|7
1633704060000|2021-10-08 14:41:00|9362|9352|9364.3|9354.3|9364.3|9354.3|9361|9351|19
1633704070000|2021-10-08 14:41:10|9364|9354|9359.5|9349.5|9364|9354|9359.5|9349.5|20
1633704080000|2021-10-08 14:41:20|9360.5|9350.5|9360.8|9350.8|9360.8|9350.8|9358.8|9348.8|16
1633704090000|2021-10-08 14:41:30|9360.3|9350.3|9360.3|9350.3|9361.3|9351.3|9359.5|9349.5|13
1633704100000|2021-10-08 14:41:40|9361|9351|9360.5|9350.5|9361|9351|9359.5|9349.5|16
1633704110000|2021-10-08 14:41:50|9360.8|9350.8|9358.8|9348.8|9360.8|9350.8|9357.5|9347.5|17
1633704120000|2021-10-08 14:42:00|9359|9349|9360.5|9350.5|9361.8|9351.8|9357.8|9347.8|24
1633704130000|2021-10-08 14:42:10|9360.3|9350.3|9361|9351|9361|9351|9360.3|9350.3|2
1633704140000|2021-10-08 14:42:20|9360.8|9350.8|9359|9349|9361|9351|9358.5|9348.5|9
1633704150000|2021-10-08 14:42:30|9358.5|9348.5|9356.8|9346.8|9358.5|9348.5|9356.3|9346.3|14
1633704160000|2021-10-08 14:42:40|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9356.8|9346.8|12
1633704170000|2021-10-08 14:42:50|9357|9347|9353.3|9343.3|9357|9347|9352.3|9342.3|17
1633704180000|2021-10-08 14:43:00|9353.5|9343.5|9351.8|9341.8|9353.5|9343.5|9351.8|9341.8|21
1633704190000|2021-10-08 14:43:10|9350.3|9340.3|9347.3|9337.3|9350.3|9340.3|9345.8|9335.8|8
1633704200000|2021-10-08 14:43:20|9347|9337|9348.6|9338.6|9348.9|9338.9|9347|9337|10
1633704210000|2021-10-08 14:43:30|9349.1|9339.1|9352.5|9342.5|9352.8|9342.8|9349.1|9339.1|13
1633704220000|2021-10-08 14:43:40|9353|9343|9352.5|9342.5|9353.3|9343.3|9352|9342|8
1633704230000|2021-10-08 14:43:50|9353|9343|9355.3|9345.3|9355.3|9345.3|9353|9343|10
1633704240000|2021-10-08 14:44:00|9355.5|9345.5|9358.3|9348.3|9358.8|9348.8|9355.5|9345.5|14
1633704250000|2021-10-08 14:44:10|9358.5|9348.5|9359|9349|9359|9349|9357.1|9347.1|17
1633704260000|2021-10-08 14:44:20|9359.3|9349.3|9360.8|9350.8|9361|9351|9359.3|9349.3|3
1633704270000|2021-10-08 14:44:30|9360.3|9350.3|9360|9350|9360.3|9350.3|9359.5|9349.5|4
1633704290000|2021-10-08 14:44:50|9359.8|9349.8|9359|9349|9359.8|9349.8|9359|9349|2
1633704300000|2021-10-08 14:45:00|9358.8|9348.8|9359.5|9349.5|9359.5|9349.5|9358.5|9348.5|4
1633704310000|2021-10-08 14:45:10|9359|9349|9358.5|9348.5|9359|9349|9358.5|9348.5|3
1633704320000|2021-10-08 14:45:20|9359.3|9349.3|9359.3|9349.3|9360.3|9350.3|9359.3|9349.3|6
1633704330000|2021-10-08 14:45:30|9359|9349|9355.5|9345.5|9359|9349|9355.5|9345.5|7
1633704340000|2021-10-08 14:45:40|9355|9345|9355.8|9345.8|9356|9346|9355|9345|5
1633704350000|2021-10-08 14:45:50|9355.3|9345.3|9355.8|9345.8|9355.8|9345.8|9355|9345|4
1633704360000|2021-10-08 14:46:00|9356|9346|9356|9346|9356.5|9346.5|9355.5|9345.5|7
1633704370000|2021-10-08 14:46:10|9355.8|9345.8|9355.3|9345.3|9356.5|9346.5|9355.3|9345.3|12
1633704380000|2021-10-08 14:46:20|9355.5|9345.5|9355.5|9345.5|9356.3|9346.3|9355.5|9345.5|8
1633704390000|2021-10-08 14:46:30|9354.5|9344.5|9354|9344|9354.5|9344.5|9353.8|9343.8|6
1633704400000|2021-10-08 14:46:40|9354.5|9344.5|9352.5|9342.5|9355|9345|9352.5|9342.5|12
1633704410000|2021-10-08 14:46:50|9352.8|9342.8|9352.8|9342.8|9352.8|9342.8|9352.5|9342.5|3
1633704420000|2021-10-08 14:47:00|9353|9343|9353.8|9343.8|9353.8|9343.8|9353|9343|6
1633704430000|2021-10-08 14:47:10|9353.5|9343.5|9353.5|9343.5|9354.3|9344.3|9353|9343|11
1633704440000|2021-10-08 14:47:20|9353.8|9343.8|9354.3|9344.3|9354.3|9344.3|9353.5|9343.5|8
1633704450000|2021-10-08 14:47:30|9354|9344|9351.8|9341.8|9354.3|9344.3|9351.8|9341.8|14
1633704460000|2021-10-08 14:47:40|9352|9342|9352|9342|9352.3|9342.3|9351.8|9341.8|8
1633704470000|2021-10-08 14:47:50|9351.8|9341.8|9352.8|9342.8|9352.8|9342.8|9351.8|9341.8|4
1633704480000|2021-10-08 14:48:00|9352.5|9342.5|9351.8|9341.8|9352.5|9342.5|9351.8|9341.8|3
1633704490000|2021-10-08 14:48:10|9351.5|9341.5|9350.5|9340.5|9351.5|9341.5|9348.8|9338.8|12
1633704500000|2021-10-08 14:48:20|9350.8|9340.8|9351.8|9341.8|9352.3|9342.3|9350.8|9340.8|14
1633704510000|2021-10-08 14:48:30|9351.5|9341.5|9349|9339|9351.8|9341.8|9349|9339|12
1633704520000|2021-10-08 14:48:40|9349.5|9339.5|9351|9341|9351|9341|9349|9339|5
1633704530000|2021-10-08 14:48:50|9351.3|9341.3|9352|9342|9352.8|9342.8|9351.3|9341.3|9
1633704540000|2021-10-08 14:49:00|9351|9341|9351.5|9341.5|9352.3|9342.3|9350.5|9340.5|14
1633704550000|2021-10-08 14:49:10|9351.8|9341.8|9350|9340|9352|9342|9350|9340|7
1633704560000|2021-10-08 14:49:20|9349.5|9339.5|9346.8|9336.8|9349.5|9339.5|9346.8|9336.8|12
1633704570000|2021-10-08 14:49:30|9346.3|9336.3|9346.5|9336.5|9347|9337|9346.3|9336.3|6
1633704580000|2021-10-08 14:49:40|9346.3|9336.3|9346.8|9336.8|9347.3|9337.3|9345.5|9335.5|8
1633704590000|2021-10-08 14:49:50|9347.3|9337.3|9346.3|9336.3|9348.5|9338.5|9346.3|9336.3|11
1633704600000|2021-10-08 14:50:00|9346.5|9336.5|9347.5|9337.5|9348|9338|9346.5|9336.5|9
1633704610000|2021-10-08 14:50:10|9348|9338|9347.8|9337.8|9348|9338|9347.3|9337.3|7
1633704620000|2021-10-08 14:50:20|9348|9338|9347.3|9337.3|9348|9338|9346|9336|18
1633704630000|2021-10-08 14:50:30|9346.8|9336.8|9347.5|9337.5|9348|9338|9346.8|9336.8|18
1633704640000|2021-10-08 14:50:40|9347.3|9337.3|9348.5|9338.5|9348.8|9338.8|9347.3|9337.3|10
1633704650000|2021-10-08 14:50:50|9349|9339|9348|9338|9349.3|9339.3|9348|9338|7
1633704660000|2021-10-08 14:51:00|9347.5|9337.5|9348.8|9338.8|9349.3|9339.3|9347.5|9337.5|16
1633704670000|2021-10-08 14:51:10|9348.5|9338.5|9348|9338|9348.8|9338.8|9346.8|9336.8|9
1633704680000|2021-10-08 14:51:20|9347.5|9337.5|9347.5|9337.5|9347.5|9337.5|9347.3|9337.3|5
1633704690000|2021-10-08 14:51:30|9346.8|9336.8|9346|9336|9347|9337|9345.5|9335.5|5
1633704700000|2021-10-08 14:51:40|9345.8|9335.8|9341.5|9331.5|9345.8|9335.8|9341|9331|15
1633704710000|2021-10-08 14:51:50|9341.3|9331.3|9340.5|9330.5|9341.8|9331.8|9340.5|9330.5|20
1633704720000|2021-10-08 14:52:00|9341|9331|9346|9336|9346|9336|9340.3|9330.3|17
1633704730000|2021-10-08 14:52:10|9346.5|9336.5|9351.5|9341.5|9351.5|9341.5|9346.3|9336.3|12
1633704740000|2021-10-08 14:52:20|9351.8|9341.8|9351.8|9341.8|9352.8|9342.8|9350.8|9340.8|10
1633704750000|2021-10-08 14:52:30|9351.3|9341.3|9351.5|9341.5|9352.3|9342.3|9351.3|9341.3|10
1633704760000|2021-10-08 14:52:40|9351.8|9341.8|9353|9343|9353.3|9343.3|9351.5|9341.5|13
1633704770000|2021-10-08 14:52:50|9353.5|9343.5|9354.8|9344.8|9355.3|9345.3|9353|9343|9
1633704780000|2021-10-08 14:53:00|9355|9345|9355.3|9345.3|9355.8|9345.8|9354.3|9344.3|10
1633704790000|2021-10-08 14:53:10|9355|9345|9354|9344|9355|9345|9354|9344|2
1633704800000|2021-10-08 14:53:20|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1633704810000|2021-10-08 14:53:30|9352|9342|9349.9|9339.9|9352|9342|9349.9|9339.9|5
1633704820000|2021-10-08 14:53:40|9349.3|9339.3|9349.5|9339.5|9350|9340|9347.9|9337.9|10
1633704830000|2021-10-08 14:53:50|9349.3|9339.3|9348.6|9338.6|9350.3|9340.3|9347.8|9337.8|12
1633704840000|2021-10-08 14:54:00|9348.3|9338.3|9344.5|9334.5|9348.3|9338.3|9344.5|9334.5|13
1633704850000|2021-10-08 14:54:10|9345.5|9335.5|9345.5|9335.5|9346|9336|9344.5|9334.5|19
1633704860000|2021-10-08 14:54:20|9346|9336|9346.8|9336.8|9346.8|9336.8|9344.5|9334.5|22
1633704870000|2021-10-08 14:54:30|9347.3|9337.3|9353.3|9343.3|9353.3|9343.3|9347.3|9337.3|16
1633704880000|2021-10-08 14:54:40|9353.5|9343.5|9353.3|9343.3|9354.3|9344.3|9353.3|9343.3|5
1633704890000|2021-10-08 14:54:50|9353|9343|9353|9343|9353|9343|9351.5|9341.5|8
1633704900000|2021-10-08 14:55:00|9353.3|9343.3|9349.3|9339.3|9353.5|9343.5|9349.3|9339.3|22
1633704910000|2021-10-08 14:55:10|9349|9339|9348.8|9338.8|9349|9339|9347.8|9337.8|15
1633704920000|2021-10-08 14:55:20|9349|9339|9349.5|9339.5|9349.8|9339.8|9348|9338|21
1633704930000|2021-10-08 14:55:30|9349.3|9339.3|9350|9340|9350.5|9340.5|9348.3|9338.3|14
1633704940000|2021-10-08 14:55:40|9350.3|9340.3|9350.8|9340.8|9350.8|9340.8|9349.3|9339.3|11
1633704950000|2021-10-08 14:55:50|9351.8|9341.8|9351.3|9341.3|9351.8|9341.8|9350.5|9340.5|11
1633704960000|2021-10-08 14:56:00|9351.5|9341.5|9351.3|9341.3|9352.5|9342.5|9351|9341|12
1633704970000|2021-10-08 14:56:10|9351.5|9341.5|9351|9341|9351.5|9341.5|9350.8|9340.8|8
1633704980000|2021-10-08 14:56:20|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|9350.8|9340.8|4
1633704990000|2021-10-08 14:56:30|9351.8|9341.8|9353.3|9343.3|9353.5|9343.5|9351.8|9341.8|6
1633705000000|2021-10-08 14:56:40|9353.5|9343.5|9356|9346|9356.3|9346.3|9353.5|9343.5|5
1633705010000|2021-10-08 14:56:50|9356.3|9346.3|9355.5|9345.5|9356.3|9346.3|9355|9345|4
1633705020000|2021-10-08 14:57:00|9354.8|9344.8|9353.8|9343.8|9354.8|9344.8|9353.8|9343.8|2
1633705030000|2021-10-08 14:57:10|9354.3|9344.3|9354.8|9344.8|9355|9345|9352.5|9342.5|16
1633705040000|2021-10-08 14:57:20|9354.5|9344.5|9352.8|9342.8|9354.5|9344.5|9352.8|9342.8|2
1633705050000|2021-10-08 14:57:30|9353.3|9343.3|9351.8|9341.8|9353.3|9343.3|9351.8|9341.8|11
1633705060000|2021-10-08 14:57:40|9352|9342|9351.5|9341.5|9352.3|9342.3|9351.5|9341.5|3
1633705070000|2021-10-08 14:57:50|9351.3|9341.3|9349.3|9339.3|9351.3|9341.3|9349.3|9339.3|14
1633705080000|2021-10-08 14:58:00|9349.8|9339.8|9353.5|9343.5|9353.5|9343.5|9349.5|9339.5|9
1633705090000|2021-10-08 14:58:10|9353.3|9343.3|9351|9341|9353.3|9343.3|9351|9341|6
1633705100000|2021-10-08 14:58:20|9350.3|9340.3|9352.3|9342.3|9353|9343|9350.3|9340.3|9
1633705110000|2021-10-08 14:58:30|9353|9343|9350.8|9340.8|9353|9343|9350.8|9340.8|5
1633705120000|2021-10-08 14:58:40|9350.5|9340.5|9351.5|9341.5|9351.5|9341.5|9350.5|9340.5|2
1633705130000|2021-10-08 14:58:50|9351.8|9341.8|9349.5|9339.5|9351.8|9341.8|9349.5|9339.5|12
1633705140000|2021-10-08 14:59:00|9349.3|9339.3|9348.6|9338.6|9349.8|9339.8|9348.5|9338.5|8
1633705150000|2021-10-08 14:59:10|9348.9|9338.9|9348.8|9338.8|9349|9339|9348.8|9338.8|7
1633705160000|2021-10-08 14:59:20|9349|9339|9348.8|9338.8|9349|9339|9346.8|9336.8|10
1633705170000|2021-10-08 14:59:30|9348.5|9338.5|9348.3|9338.3|9349|9339|9348.3|9338.3|21
1633705180000|2021-10-08 14:59:40|9349|9339|9348.8|9338.8|9349|9339|9348.8|9338.8|2
1633705190000|2021-10-08 14:59:50|9348.3|9338.3|9348.5|9338.5|9348.8|9338.8|9348.3|9338.3|5
1633705200000|2021-10-08 15:00:00|9348.8|9338.8|9351.8|9341.8|9358.1|9348.1|9348.8|9338.8|19
1633705210000|2021-10-08 15:00:10|9352.3|9342.3|9353.6|9343.6|9353.8|9343.8|9351|9341|9
1633705230000|2021-10-08 15:00:30|9353.3|9343.3|9358|9348|9358|9348|9353.3|9343.3|7
1633705240000|2021-10-08 15:00:40|9358.3|9348.3|9359.3|9349.3|9359.3|9349.3|9358.3|9348.3|4
1633705250000|2021-10-08 15:00:50|9360|9350|9360.8|9350.8|9361|9351|9360|9350|3
1633705260000|2021-10-08 15:01:00|9359.8|9349.8|9360.5|9350.5|9360.5|9350.5|9359.8|9349.8|4
1633705270000|2021-10-08 15:01:10|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|1
1633705280000|2021-10-08 15:01:20|9358.8|9348.8|9361.8|9351.8|9362|9352|9357.5|9347.5|13
1633705290000|2021-10-08 15:01:30|9361.5|9351.5|9361.3|9351.3|9361.5|9351.5|9361.3|9351.3|6
1633705300000|2021-10-08 15:01:40|9361.5|9351.5|9361.8|9351.8|9361.8|9351.8|9361|9351|6
1633705330000|2021-10-08 15:02:10|9362|9352|9362.5|9352.5|9362.5|9352.5|9362|9352|2
1633705350000|2021-10-08 15:02:30|9362|9352|9362|9352|9362.5|9352.5|9361.8|9351.8|5
1633705360000|2021-10-08 15:02:40|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|9362.8|9352.8|3
1633705370000|2021-10-08 15:02:50|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|1
1633705380000|2021-10-08 15:03:00|9363|9353|9364.5|9354.5|9366.3|9356.3|9363|9353|11
1633705390000|2021-10-08 15:03:10|9365|9355|9367.8|9357.8|9368.8|9358.8|9365|9355|8
1633705400000|2021-10-08 15:03:20|9368.3|9358.3|9368|9358|9369|9359|9368|9358|5
1633705410000|2021-10-08 15:03:30|9366.8|9356.8|9369.8|9359.8|9369.8|9359.8|9366.3|9356.3|16
1633705420000|2021-10-08 15:03:40|9369|9359|9368.8|9358.8|9369.8|9359.8|9368.5|9358.5|5
1633705430000|2021-10-08 15:03:50|9369|9359|9370.3|9360.3|9370.3|9360.3|9368.8|9358.8|4
1633705440000|2021-10-08 15:04:00|9371|9361|9368.5|9358.5|9371|9361|9368|9358|9
1633705450000|2021-10-08 15:04:10|9368.3|9358.3|9367.5|9357.5|9368.3|9358.3|9366.5|9356.5|12
1633705460000|2021-10-08 15:04:20|9368.3|9358.3|9368.5|9358.5|9368.5|9358.5|9368|9358|4
1633705470000|2021-10-08 15:04:30|9368.3|9358.3|9367.3|9357.3|9368.5|9358.5|9366.5|9356.5|10
1633705480000|2021-10-08 15:04:40|9367.8|9357.8|9367.8|9357.8|9368.5|9358.5|9367.5|9357.5|8
1633705490000|2021-10-08 15:04:50|9368.3|9358.3|9367|9357|9368.3|9358.3|9366.5|9356.5|13
1633705500000|2021-10-08 15:05:00|9367.5|9357.5|9368.3|9358.3|9368.3|9358.3|9367.5|9357.5|3
1633705510000|2021-10-08 15:05:10|9367.3|9357.3|9367.5|9357.5|9367.5|9357.5|9366.5|9356.5|3
1633705520000|2021-10-08 15:05:20|9368.3|9358.3|9368|9358|9368.3|9358.3|9368|9358|2
1633705530000|2021-10-08 15:05:30|9367.8|9357.8|9367.5|9357.5|9367.8|9357.8|9366.5|9356.5|5
1633705540000|2021-10-08 15:05:40|9367.3|9357.3|9367|9357|9367.5|9357.5|9367|9357|5
1633705550000|2021-10-08 15:05:50|9367.5|9357.5|9367.8|9357.8|9367.8|9357.8|9367|9357|6
1633705560000|2021-10-08 15:06:00|9368.3|9358.3|9372.3|9362.3|9372.5|9362.5|9368.3|9358.3|5
1633705570000|2021-10-08 15:06:10|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.5|9361.5|3
1633705580000|2021-10-08 15:06:20|9371.5|9361.5|9371.3|9361.3|9371.8|9361.8|9371.3|9361.3|12
1633705590000|2021-10-08 15:06:30|9371|9361|9369.3|9359.3|9371|9361|9369.3|9359.3|3
1633705610000|2021-10-08 15:06:50|9370|9360|9370.8|9360.8|9372|9362|9370|9360|13
1633705620000|2021-10-08 15:07:00|9370.5|9360.5|9368.8|9358.8|9370.5|9360.5|9368.8|9358.8|5
1633705630000|2021-10-08 15:07:10|9368.5|9358.5|9369.3|9359.3|9369.3|9359.3|9368.5|9358.5|7
1633705640000|2021-10-08 15:07:20|9369.5|9359.5|9370.3|9360.3|9370.8|9360.8|9369.5|9359.5|6
1633705660000|2021-10-08 15:07:40|9370.5|9360.5|9369.8|9359.8|9370.5|9360.5|9369.8|9359.8|5
1633705670000|2021-10-08 15:07:50|9369.5|9359.5|9369|9359|9369.5|9359.5|9369|9359|4
1633705680000|2021-10-08 15:08:00|9369.5|9359.5|9367|9357|9369.8|9359.8|9366.6|9356.6|8
1633705690000|2021-10-08 15:08:10|9366.3|9356.3|9366.5|9356.5|9366.6|9356.6|9365|9355|6
1633705700000|2021-10-08 15:08:20|9365.3|9355.3|9366.6|9356.6|9366.6|9356.6|9365.3|9355.3|4
1633705710000|2021-10-08 15:08:30|9365.6|9355.6|9366.8|9356.8|9366.8|9356.8|9365.6|9355.6|2
1633705730000|2021-10-08 15:08:50|9365.5|9355.5|9366.5|9356.5|9366.5|9356.5|9365.5|9355.5|3
1633705740000|2021-10-08 15:09:00|9367.8|9357.8|9367.3|9357.3|9367.8|9357.8|9367.3|9357.3|2
1633705750000|2021-10-08 15:09:10|9366.3|9356.3|9365|9355|9366.5|9356.5|9364.5|9354.5|8
1633705760000|2021-10-08 15:09:20|9364.5|9354.5|9363.8|9353.8|9364.5|9354.5|9363|9353|6
1633705770000|2021-10-08 15:09:30|9364.5|9354.5|9367.8|9357.8|9367.9|9357.9|9364.5|9354.5|5
1633705780000|2021-10-08 15:09:40|9367|9357|9366.3|9356.3|9367|9357|9365|9355|9
1633705790000|2021-10-08 15:09:50|9366.5|9356.5|9366.5|9356.5|9367|9357|9366.3|9356.3|8
1633705800000|2021-10-08 15:10:00|9366.8|9356.8|9364.9|9354.9|9367|9357|9364.9|9354.9|12
1633705810000|2021-10-08 15:10:10|9364.6|9354.6|9367.3|9357.3|9367.3|9357.3|9364.5|9354.5|7
1633705820000|2021-10-08 15:10:20|9367.5|9357.5|9367.3|9357.3|9368.8|9358.8|9367.3|9357.3|8
1633705830000|2021-10-08 15:10:30|9367.5|9357.5|9367.3|9357.3|9367.5|9357.5|9366.8|9356.8|5
1633705840000|2021-10-08 15:10:40|9365.8|9355.8|9368.5|9358.5|9368.5|9358.5|9365.8|9355.8|6
1633705850000|2021-10-08 15:10:50|9368.6|9358.6|9369.5|9359.5|9369.5|9359.5|9368.6|9358.6|4
1633705860000|2021-10-08 15:11:00|9369|9359|9369.8|9359.8|9369.8|9359.8|9368.8|9358.8|4
1633705870000|2021-10-08 15:11:10|9369.3|9359.3|9368.8|9358.8|9369.3|9359.3|9368.8|9358.8|2
1633705880000|2021-10-08 15:11:20|9369.3|9359.3|9368.8|9358.8|9369.3|9359.3|9368.8|9358.8|4
1633705890000|2021-10-08 15:11:30|9367.8|9357.8|9364.8|9354.8|9367.8|9357.8|9364.3|9354.3|10
1633705900000|2021-10-08 15:11:40|9364.5|9354.5|9364.8|9354.8|9364.8|9354.8|9364.5|9354.5|2
1633705910000|2021-10-08 15:11:50|9365.6|9355.6|9366.3|9356.3|9366.3|9356.3|9365.5|9355.5|5
1633705920000|2021-10-08 15:12:00|9366.5|9356.5|9367.3|9357.3|9367.5|9357.5|9366.5|9356.5|11
1633705930000|2021-10-08 15:12:10|9367|9357|9368.8|9358.8|9368.8|9358.8|9367|9357|9
1633705940000|2021-10-08 15:12:20|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.3|9358.3|3
1633705950000|2021-10-08 15:12:30|9368.3|9358.3|9367.5|9357.5|9368.5|9358.5|9367.5|9357.5|5
1633705960000|2021-10-08 15:12:40|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9367.5|9357.5|3
1633705980000|2021-10-08 15:13:00|9368|9358|9370.3|9360.3|9371|9361|9368|9358|9
1633705990000|2021-10-08 15:13:10|9369.8|9359.8|9370.5|9360.5|9370.5|9360.5|9369.8|9359.8|5
1633706000000|2021-10-08 15:13:20|9371|9361|9371.5|9361.5|9371.5|9361.5|9370|9360|10
1633706010000|2021-10-08 15:13:30|9371.3|9361.3|9371|9361|9371.5|9361.5|9370.8|9360.8|7
1633706020000|2021-10-08 15:13:40|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|1
1633706030000|2021-10-08 15:13:50|9371|9361|9371.5|9361.5|9371.5|9361.5|9371|9361|2
1633706040000|2021-10-08 15:14:00|9371|9361|9371.5|9361.5|9371.5|9361.5|9371|9361|4
1633706050000|2021-10-08 15:14:10|9371.8|9361.8|9372.8|9362.8|9373.3|9363.3|9371.8|9361.8|7
1633706060000|2021-10-08 15:14:20|9372.5|9362.5|9372.8|9362.8|9372.8|9362.8|9372.5|9362.5|2
1633706070000|2021-10-08 15:14:30|9373.8|9363.8|9372.6|9362.6|9374.3|9364.3|9372.6|9362.6|6
1633706080000|2021-10-08 15:14:40|9372.8|9362.8|9370.9|9360.9|9372.8|9362.8|9370.9|9360.9|6
1633706090000|2021-10-08 15:14:50|9371.3|9361.3|9372.8|9362.8|9372.8|9362.8|9371.3|9361.3|3
1633706100000|2021-10-08 15:15:00|9372.5|9362.5|9372.8|9362.8|9372.8|9362.8|9372.5|9362.5|2
1633706110000|2021-10-08 15:15:10|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.3|9362.3|3
1633706120000|2021-10-08 15:15:20|9372.3|9362.3|9374|9364|9375|9365|9372.3|9362.3|4
1633706130000|2021-10-08 15:15:30|9374.8|9364.8|9375.5|9365.5|9376|9366|9374.5|9364.5|8
1633706140000|2021-10-08 15:15:40|9375.8|9365.8|9375|9365|9375.8|9365.8|9375|9365|3
1633706150000|2021-10-08 15:15:50|9374.8|9364.8|9374.6|9364.6|9374.8|9364.8|9374|9364|6
1633706170000|2021-10-08 15:16:10|9374.4|9364.4|9375.8|9365.8|9375.8|9365.8|9374.4|9364.4|5
1633706180000|2021-10-08 15:16:20|9375.3|9365.3|9375.5|9365.5|9375.5|9365.5|9375.3|9365.3|2
1633706190000|2021-10-08 15:16:30|9374.8|9364.8|9375.5|9365.5|9375.5|9365.5|9374.5|9364.5|3
1633706200000|2021-10-08 15:16:40|9375.3|9365.3|9375.3|9365.3|9375.5|9365.5|9375.3|9365.3|5
1633706210000|2021-10-08 15:16:50|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|9374.8|9364.8|7
1633706220000|2021-10-08 15:17:00|9374.8|9364.8|9374.8|9364.8|9375.8|9365.8|9374.8|9364.8|9
1633706230000|2021-10-08 15:17:10|9374.5|9364.5|9375.3|9365.3|9375.3|9365.3|9373.9|9363.9|5
1633706240000|2021-10-08 15:17:20|9375.5|9365.5|9375.3|9365.3|9375.5|9365.5|9374.8|9364.8|8
1633706250000|2021-10-08 15:17:30|9375.8|9365.8|9375.3|9365.3|9375.8|9365.8|9375.3|9365.3|2
1633706260000|2021-10-08 15:17:40|9375.8|9365.8|9374.3|9364.3|9375.8|9365.8|9374.3|9364.3|5
1633706270000|2021-10-08 15:17:50|9374.4|9364.4|9374|9364|9374.6|9364.6|9374|9364|6
1633706290000|2021-10-08 15:18:10|9373.8|9363.8|9373.5|9363.5|9373.8|9363.8|9373.5|9363.5|4
1633706300000|2021-10-08 15:18:20|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|1
1633706310000|2021-10-08 15:18:30|9373|9363|9373.5|9363.5|9373.5|9363.5|9373|9363|2
1633706320000|2021-10-08 15:18:40|9374|9364|9375|9365|9375.3|9365.3|9374|9364|4
1633706330000|2021-10-08 15:18:50|9375.6|9365.6|9377|9367|9377|9367|9375.6|9365.6|9
1633706340000|2021-10-08 15:19:00|9377.3|9367.3|9376.8|9366.8|9377.4|9367.4|9376.3|9366.3|11
1633706350000|2021-10-08 15:19:10|9377.3|9367.3|9379.3|9369.3|9379.5|9369.5|9377.3|9367.3|6
1633706360000|2021-10-08 15:19:20|9379.5|9369.5|9378.5|9368.5|9380.5|9370.5|9378.5|9368.5|11
1633706370000|2021-10-08 15:19:30|9378.3|9368.3|9378.5|9368.5|9378.5|9368.5|9378.3|9368.3|2
1633706380000|2021-10-08 15:19:40|9378.3|9368.3|9378.5|9368.5|9378.8|9368.8|9378.3|9368.3|4
1633706390000|2021-10-08 15:19:50|9378.3|9368.3|9378.5|9368.5|9378.5|9368.5|9378|9368|4
1633706400000|2021-10-08 15:20:00|9378.8|9368.8|9377.8|9367.8|9378.8|9368.8|9377.8|9367.8|4
1633706410000|2021-10-08 15:20:10|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1633706420000|2021-10-08 15:20:20|9377.8|9367.8|9378|9368|9378|9368|9377.5|9367.5|4
1633706430000|2021-10-08 15:20:30|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9376.8|9366.8|5
1633706440000|2021-10-08 15:20:40|9377.8|9367.8|9379.5|9369.5|9380.3|9370.3|9377.8|9367.8|10
1633706450000|2021-10-08 15:20:50|9379.8|9369.8|9378|9368|9381.3|9371.3|9378|9368|6
1633706460000|2021-10-08 15:21:00|9378.8|9368.8|9377.5|9367.5|9378.8|9368.8|9377.5|9367.5|13
1633706470000|2021-10-08 15:21:10|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1633706480000|2021-10-08 15:21:20|9376.8|9366.8|9376|9366|9376.8|9366.8|9375.8|9365.8|4
1633706490000|2021-10-08 15:21:30|9376.3|9366.3|9376.8|9366.8|9377|9367|9376.3|9366.3|10
1633706500000|2021-10-08 15:21:40|9377|9367|9373.8|9363.8|9377|9367|9373.8|9363.8|5
1633706510000|2021-10-08 15:21:50|9373.5|9363.5|9371|9361|9373.5|9363.5|9371|9361|10
1633706520000|2021-10-08 15:22:00|9371.5|9361.5|9370.3|9360.3|9371.5|9361.5|9370.3|9360.3|6
1633706530000|2021-10-08 15:22:10|9369.5|9359.5|9367|9357|9369.5|9359.5|9367|9357|4
1633706550000|2021-10-08 15:22:30|9367.3|9357.3|9367.8|9357.8|9367.8|9357.8|9367.3|9357.3|2
1633706570000|2021-10-08 15:22:50|9367.5|9357.5|9364.5|9354.5|9367.5|9357.5|9364.5|9354.5|9
1633706580000|2021-10-08 15:23:00|9365|9355|9365.8|9355.8|9365.8|9355.8|9365|9355|3
1633706590000|2021-10-08 15:23:10|9366|9356|9363.8|9353.8|9366.3|9356.3|9363.8|9353.8|7
1633706600000|2021-10-08 15:23:20|9364.3|9354.3|9364.5|9354.5|9366.8|9356.8|9363.3|9353.3|9
1633706610000|2021-10-08 15:23:30|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|1
1633706620000|2021-10-08 15:23:40|9364.5|9354.5|9364|9354|9364.5|9354.5|9364|9354|2
1633706630000|2021-10-08 15:23:50|9363.5|9353.5|9364|9354|9364|9354|9363.5|9353.5|3
1633706640000|2021-10-08 15:24:00|9363.8|9353.8|9361.3|9351.3|9363.8|9353.8|9361.3|9351.3|6
1633706650000|2021-10-08 15:24:10|9361|9351|9360.3|9350.3|9361|9351|9360.3|9350.3|5
1633706660000|2021-10-08 15:24:20|9359.8|9349.8|9359|9349|9359.8|9349.8|9359|9349|7
1633706670000|2021-10-08 15:24:30|9359.3|9349.3|9359|9349|9359.5|9349.5|9359|9349|4
1633706690000|2021-10-08 15:24:50|9359.3|9349.3|9360|9350|9360|9350|9359|9349|7
1633706700000|2021-10-08 15:25:00|9359.8|9349.8|9356|9346|9360|9350|9356|9346|8
1633706710000|2021-10-08 15:25:10|9356.8|9346.8|9357.3|9347.3|9357.3|9347.3|9356.8|9346.8|3
1633706720000|2021-10-08 15:25:20|9356.8|9346.8|9356.5|9346.5|9356.8|9346.8|9356.5|9346.5|2
1633706740000|2021-10-08 15:25:40|9357|9347|9355.8|9345.8|9357.8|9347.8|9355.8|9345.8|3
1633706750000|2021-10-08 15:25:50|9355.3|9345.3|9355.8|9345.8|9355.8|9345.8|9355.3|9345.3|3
1633706760000|2021-10-08 15:26:00|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.3|9345.3|3
1633706770000|2021-10-08 15:26:10|9356.3|9346.3|9355.8|9345.8|9357|9347|9355.8|9345.8|6
1633706780000|2021-10-08 15:26:20|9356.5|9346.5|9356.8|9346.8|9356.8|9346.8|9356.3|9346.3|6
1633706790000|2021-10-08 15:26:30|9357|9347|9357.3|9347.3|9357.5|9347.5|9356.1|9346.1|9
1633706800000|2021-10-08 15:26:40|9357|9347|9357.5|9347.5|9358.5|9348.5|9357|9347|7
1633706810000|2021-10-08 15:26:50|9357.4|9347.4|9357.4|9347.4|9357.4|9347.4|9357.4|9347.4|1
1633706820000|2021-10-08 15:27:00|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|1
1633706830000|2021-10-08 15:27:10|9357.3|9347.3|9357.4|9347.4|9357.4|9347.4|9357|9347|4
1633706840000|2021-10-08 15:27:20|9357.1|9347.1|9357.8|9347.8|9357.8|9347.8|9357.1|9347.1|5
1633706850000|2021-10-08 15:27:30|9357.3|9347.3|9356.8|9346.8|9357.5|9347.5|9356.8|9346.8|10
1633706860000|2021-10-08 15:27:40|9357.3|9347.3|9356.3|9346.3|9357.3|9347.3|9356.3|9346.3|13
1633706870000|2021-10-08 15:27:50|9357.1|9347.1|9357.4|9347.4|9357.4|9347.4|9357.1|9347.1|4
1633706880000|2021-10-08 15:28:00|9357.1|9347.1|9356.8|9346.8|9357.3|9347.3|9356.8|9346.8|8
1633706890000|2021-10-08 15:28:10|9356.5|9346.5|9360.3|9350.3|9360.3|9350.3|9356.5|9346.5|6
1633706900000|2021-10-08 15:28:20|9361|9351|9361.3|9351.3|9361.5|9351.5|9359.5|9349.5|7
1633706910000|2021-10-08 15:28:30|9361|9351|9361.4|9351.4|9361.6|9351.6|9360.5|9350.5|9
1633706920000|2021-10-08 15:28:40|9361.3|9351.3|9361|9351|9361.3|9351.3|9360.9|9350.9|7
1633706930000|2021-10-08 15:28:50|9360.8|9350.8|9361.3|9351.3|9361.3|9351.3|9360.8|9350.8|5
1633706940000|2021-10-08 15:29:00|9361|9351|9361|9351|9361.3|9351.3|9361|9351|7
1633706950000|2021-10-08 15:29:10|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|1
1633706960000|2021-10-08 15:29:20|9361.8|9351.8|9360.5|9350.5|9361.8|9351.8|9360.5|9350.5|11
1633706970000|2021-10-08 15:29:30|9360.3|9350.3|9360.5|9350.5|9360.5|9350.5|9360.3|9350.3|2
1633706980000|2021-10-08 15:29:40|9360.8|9350.8|9359.8|9349.8|9360.8|9350.8|9359.8|9349.8|4
1633706990000|2021-10-08 15:29:50|9358.5|9348.5|9360.8|9350.8|9360.9|9350.9|9358.5|9348.5|11
1633707000000|2021-10-08 15:30:00|9360.5|9350.5|9360.3|9350.3|9360.5|9350.5|9360.3|9350.3|2
1633707010000|2021-10-08 15:30:10|9360.5|9350.5|9363.1|9353.1|9363.1|9353.1|9360.5|9350.5|7
1633707020000|2021-10-08 15:30:20|9363|9353|9361.1|9351.1|9363|9353|9361.1|9351.1|9
1633707030000|2021-10-08 15:30:30|9361.4|9351.4|9360.5|9350.5|9361.4|9351.4|9360.5|9350.5|5
1633707040000|2021-10-08 15:30:40|9360.8|9350.8|9359.5|9349.5|9361.8|9351.8|9359|9349|7
1633707050000|2021-10-08 15:30:50|9359.3|9349.3|9359|9349|9359.3|9349.3|9359|9349|2
1633707060000|2021-10-08 15:31:00|9358|9348|9358.5|9348.5|9359|9349|9358|9348|5
1633707070000|2021-10-08 15:31:10|9358.3|9348.3|9356.5|9346.5|9358.3|9348.3|9356|9346|8
1633707080000|2021-10-08 15:31:20|9355.5|9345.5|9355.5|9345.5|9356|9346|9354.8|9344.8|5
1633707090000|2021-10-08 15:31:30|9355.3|9345.3|9354.6|9344.6|9356.3|9346.3|9354.5|9344.5|13
1633707100000|2021-10-08 15:31:40|9355.4|9345.4|9355.3|9345.3|9356|9346|9355|9345|16
1633707110000|2021-10-08 15:31:50|9355.5|9345.5|9355|9345|9355.5|9345.5|9355|9345|10
1633707120000|2021-10-08 15:32:00|9355.5|9345.5|9355|9345|9356|9346|9355|9345|9
1633707130000|2021-10-08 15:32:10|9355.5|9345.5|9353.5|9343.5|9355.5|9345.5|9353.5|9343.5|12
1633707140000|2021-10-08 15:32:20|9354|9344|9354|9344|9354.8|9344.8|9353.5|9343.5|6
1633707150000|2021-10-08 15:32:30|9353.3|9343.3|9355.3|9345.3|9355.3|9345.3|9353.3|9343.3|5
1633707160000|2021-10-08 15:32:40|9354.3|9344.3|9355.3|9345.3|9356|9346|9354.3|9344.3|7
1633707170000|2021-10-08 15:32:50|9355.5|9345.5|9355|9345|9355.8|9345.8|9354.3|9344.3|7
1633707180000|2021-10-08 15:33:00|9355.3|9345.3|9355|9345|9355.3|9345.3|9355|9345|4
1633707190000|2021-10-08 15:33:10|9354.5|9344.5|9354.5|9344.5|9354.8|9344.8|9354.5|9344.5|3
1633707200000|2021-10-08 15:33:20|9354|9344|9351.5|9341.5|9354|9344|9351.3|9341.3|11
1633707210000|2021-10-08 15:33:30|9351|9341|9352.8|9342.8|9352.8|9342.8|9351|9341|9
1633707220000|2021-10-08 15:33:40|9352.5|9342.5|9352|9342|9353.8|9343.8|9352|9342|10
1633707230000|2021-10-08 15:33:50|9352.3|9342.3|9352.8|9342.8|9353.3|9343.3|9352|9342|11
1633707240000|2021-10-08 15:34:00|9352.3|9342.3|9351.5|9341.5|9352.8|9342.8|9351.5|9341.5|6
1633707250000|2021-10-08 15:34:10|9352|9342|9352.8|9342.8|9353|9343|9352|9342|12
1633707260000|2021-10-08 15:34:20|9353.3|9343.3|9353|9343|9353.8|9343.8|9352.8|9342.8|14
1633707270000|2021-10-08 15:34:30|9353.3|9343.3|9353.3|9343.3|9354|9344|9353|9343|6
1633707280000|2021-10-08 15:34:40|9353.8|9343.8|9352.3|9342.3|9353.8|9343.8|9352.3|9342.3|6
1633707290000|2021-10-08 15:34:50|9352|9342|9352|9342|9352.3|9342.3|9351.8|9341.8|7
1633707300000|2021-10-08 15:35:00|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|1
1633707310000|2021-10-08 15:35:10|9351.3|9341.3|9351.5|9341.5|9351.5|9341.5|9350.8|9340.8|3
1633707320000|2021-10-08 15:35:20|9350.8|9340.8|9351|9341|9351|9341|9350.5|9340.5|3
1633707330000|2021-10-08 15:35:30|9350.5|9340.5|9351|9341|9352|9342|9350.5|9340.5|6
1633707340000|2021-10-08 15:35:40|9351.3|9341.3|9352.8|9342.8|9352.8|9342.8|9351.3|9341.3|2
1633707350000|2021-10-08 15:35:50|9353|9343|9353.3|9343.3|9355.6|9345.6|9353|9343|13
1633707360000|2021-10-08 15:36:00|9353|9343|9355.8|9345.8|9355.8|9345.8|9353|9343|15
1633707370000|2021-10-08 15:36:10|9355.3|9345.3|9351|9341|9355.3|9345.3|9351|9341|15
1633707380000|2021-10-08 15:36:20|9351.5|9341.5|9352.3|9342.3|9352.3|9342.3|9351.5|9341.5|2
1633707390000|2021-10-08 15:36:30|9352.5|9342.5|9352.3|9342.3|9352.5|9342.5|9351.8|9341.8|4
1633707400000|2021-10-08 15:36:40|9352|9342|9352.8|9342.8|9352.8|9342.8|9351.5|9341.5|12
1633707410000|2021-10-08 15:36:50|9352.5|9342.5|9350.8|9340.8|9352.5|9342.5|9350.8|9340.8|4
1633707420000|2021-10-08 15:37:00|9351|9341|9353.8|9343.8|9354|9344|9351|9341|8
1633707430000|2021-10-08 15:37:10|9353|9343|9355.5|9345.5|9355.5|9345.5|9352|9342|9
1633707440000|2021-10-08 15:37:20|9355.8|9345.8|9356.4|9346.4|9356.4|9346.4|9354.8|9344.8|7
1633707450000|2021-10-08 15:37:30|9356.3|9346.3|9356.3|9346.3|9356.6|9346.6|9356.3|9346.3|5
1633707460000|2021-10-08 15:37:40|9356|9346|9356.3|9346.3|9356.3|9346.3|9356|9346|4
1633707470000|2021-10-08 15:37:50|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1633707480000|2021-10-08 15:38:00|9357.8|9347.8|9358.3|9348.3|9359.8|9349.8|9357.5|9347.5|7
1633707500000|2021-10-08 15:38:20|9358|9348|9356|9346|9358|9348|9356|9346|3
1633707510000|2021-10-08 15:38:30|9355.8|9345.8|9355|9345|9356.5|9346.5|9354.5|9344.5|14
1633707520000|2021-10-08 15:38:40|9356|9346|9356.8|9346.8|9357.5|9347.5|9356|9346|6
1633707530000|2021-10-08 15:38:50|9357|9347|9357|9347|9357.5|9347.5|9356.8|9346.8|12
1633707540000|2021-10-08 15:39:00|9356.5|9346.5|9355|9345|9356.5|9346.5|9353.5|9343.5|10
1633707550000|2021-10-08 15:39:10|9355.3|9345.3|9355.3|9345.3|9356|9346|9353.8|9343.8|7
1633707560000|2021-10-08 15:39:20|9356.3|9346.3|9356|9346|9356.3|9346.3|9355.8|9345.8|4
1633707570000|2021-10-08 15:39:30|9355.3|9345.3|9355.3|9345.3|9356|9346|9355|9345|9
1633707580000|2021-10-08 15:39:40|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|1
1633707600000|2021-10-08 15:40:00|9354.5|9344.5|9354.3|9344.3|9354.8|9344.8|9352.8|9342.8|7
1633707610000|2021-10-08 15:40:10|9354|9344|9354.5|9344.5|9355|9345|9352.8|9342.8|9
1633707620000|2021-10-08 15:40:20|9354.3|9344.3|9351.5|9341.5|9354.5|9344.5|9351.5|9341.5|8
1633707630000|2021-10-08 15:40:30|9352.3|9342.3|9352.3|9342.3|9353|9343|9352.3|9342.3|6
1633707640000|2021-10-08 15:40:40|9351.8|9341.8|9351.8|9341.8|9353|9343|9351.5|9341.5|12
1633707650000|2021-10-08 15:40:50|9351.5|9341.5|9351.8|9341.8|9351.8|9341.8|9350.8|9340.8|6
1633707660000|2021-10-08 15:41:00|9352|9342|9351.8|9341.8|9352|9342|9351.8|9341.8|2
1633707670000|2021-10-08 15:41:10|9352.8|9342.8|9352|9342|9352.8|9342.8|9351.5|9341.5|15
1633707680000|2021-10-08 15:41:20|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|1
1633707690000|2021-10-08 15:41:30|9352.5|9342.5|9352.5|9342.5|9353|9343|9352.5|9342.5|5
1633707700000|2021-10-08 15:41:40|9353|9343|9352.5|9342.5|9353.3|9343.3|9352.5|9342.5|3
1633707710000|2021-10-08 15:41:50|9352.8|9342.8|9352.5|9342.5|9352.8|9342.8|9352.5|9342.5|2
1633707720000|2021-10-08 15:42:00|9352.8|9342.8|9352|9342|9352.8|9342.8|9352|9342|3
1633707730000|2021-10-08 15:42:10|9351.8|9341.8|9351|9341|9351.8|9341.8|9351|9341|2
1633707740000|2021-10-08 15:42:20|9350.8|9340.8|9352.5|9342.5|9352.5|9342.5|9350.5|9340.5|7
1633707750000|2021-10-08 15:42:30|9353|9343|9353.5|9343.5|9353.5|9343.5|9353|9343|5
1633707760000|2021-10-08 15:42:40|9353.3|9343.3|9352.5|9342.5|9353.5|9343.5|9352.5|9342.5|8
1633707770000|2021-10-08 15:42:50|9352.3|9342.3|9353|9343|9353|9343|9351.5|9341.5|16
1633707780000|2021-10-08 15:43:00|9352.8|9342.8|9353.5|9343.5|9353.8|9343.8|9352.8|9342.8|7
1633707790000|2021-10-08 15:43:10|9353.8|9343.8|9353.8|9343.8|9354.5|9344.5|9353.8|9343.8|9
1633707800000|2021-10-08 15:43:20|9354.5|9344.5|9353.8|9343.8|9354.8|9344.8|9353.8|9343.8|6
1633707810000|2021-10-08 15:43:30|9354.3|9344.3|9353.8|9343.8|9354.8|9344.8|9353.3|9343.3|13
1633707820000|2021-10-08 15:43:40|9354|9344|9354|9344|9354.3|9344.3|9353.8|9343.8|4
1633707830000|2021-10-08 15:43:50|9354.3|9344.3|9356.5|9346.5|9357.3|9347.3|9354.3|9344.3|9
1633707840000|2021-10-08 15:44:00|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9356|9346|3
1633707850000|2021-10-08 15:44:10|9356.5|9346.5|9356|9346|9356.5|9346.5|9356|9346|3
1633707860000|2021-10-08 15:44:20|9355|9345|9355.3|9345.3|9355.3|9345.3|9355|9345|2
1633707870000|2021-10-08 15:44:30|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9356|9346|3
1633707880000|2021-10-08 15:44:40|9356.8|9346.8|9356|9346|9356.8|9346.8|9356|9346|6
1633707890000|2021-10-08 15:44:50|9356.3|9346.3|9356.8|9346.8|9356.8|9346.8|9356|9346|6
1633707900000|2021-10-08 15:45:00|9356.5|9346.5|9358|9348|9358.3|9348.3|9355.5|9345.5|7
1633707910000|2021-10-08 15:45:10|9358.3|9348.3|9360|9350|9360.5|9350.5|9358.3|9348.3|9
1633707920000|2021-10-08 15:45:20|9359.8|9349.8|9360.3|9350.3|9360.3|9350.3|9359|9349|11
1633707930000|2021-10-08 15:45:30|9360.8|9350.8|9360|9350|9360.8|9350.8|9359.8|9349.8|5
1633707940000|2021-10-08 15:45:40|9359.8|9349.8|9362.3|9352.3|9362.3|9352.3|9359.8|9349.8|11
1633707950000|2021-10-08 15:45:50|9363|9353|9367|9357|9367.5|9357.5|9363|9353|10
1633707960000|2021-10-08 15:46:00|9368|9358|9368.8|9358.8|9369.3|9359.3|9367.3|9357.3|17
1633707970000|2021-10-08 15:46:10|9368.3|9358.3|9368.8|9358.8|9369|9359|9367.8|9357.8|15
1633707980000|2021-10-08 15:46:20|9368.5|9358.5|9369.5|9359.5|9369.5|9359.5|9368.3|9358.3|13
1633707990000|2021-10-08 15:46:30|9369.3|9359.3|9370.3|9360.3|9370.3|9360.3|9369|9359|10
1633708000000|2021-10-08 15:46:40|9370|9360|9369.5|9359.5|9370.5|9360.5|9369|9359|10
1633708010000|2021-10-08 15:46:50|9369.8|9359.8|9370|9360|9370.5|9360.5|9369.8|9359.8|6
1633708020000|2021-10-08 15:47:00|9370.5|9360.5|9369.5|9359.5|9370.8|9360.8|9369.5|9359.5|10
1633708030000|2021-10-08 15:47:10|9369.8|9359.8|9370|9360|9370|9360|9369.5|9359.5|4
1633708040000|2021-10-08 15:47:20|9370.3|9360.3|9370|9360|9370.3|9360.3|9369.5|9359.5|4
1633708050000|2021-10-08 15:47:30|9370.5|9360.5|9370.3|9360.3|9370.8|9360.8|9370.3|9360.3|9
1633708060000|2021-10-08 15:47:40|9370.8|9360.8|9371.5|9361.5|9371.5|9361.5|9370.8|9360.8|3
1633708070000|2021-10-08 15:47:50|9371.8|9361.8|9370.5|9360.5|9372.8|9362.8|9370.5|9360.5|9
1633708080000|2021-10-08 15:48:00|9371.3|9361.3|9364.5|9354.5|9371.3|9361.3|9364.5|9354.5|10
1633708090000|2021-10-08 15:48:10|9365|9355|9364|9354|9365|9355|9364|9354|9
1633708100000|2021-10-08 15:48:20|9364.3|9354.3|9366|9356|9366|9356|9364.3|9354.3|6
1633708110000|2021-10-08 15:48:30|9366.3|9356.3|9369.8|9359.8|9369.8|9359.8|9366.3|9356.3|12
1633708120000|2021-10-08 15:48:40|9370.3|9360.3|9367.3|9357.3|9370.3|9360.3|9367.3|9357.3|11
1633708130000|2021-10-08 15:48:50|9367|9357|9367.8|9357.8|9367.8|9357.8|9366.8|9356.8|7
1633708140000|2021-10-08 15:49:00|9367.5|9357.5|9367|9357|9367.8|9357.8|9366.5|9356.5|9
1633708150000|2021-10-08 15:49:10|9366.8|9356.8|9362.5|9352.5|9367|9357|9362.3|9352.3|10
1633708160000|2021-10-08 15:49:20|9362.3|9352.3|9361.3|9351.3|9362.3|9352.3|9361.3|9351.3|5
1633708170000|2021-10-08 15:49:30|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|1
1633708180000|2021-10-08 15:49:40|9360|9350|9360.5|9350.5|9360.5|9350.5|9359.5|9349.5|4
1633708190000|2021-10-08 15:49:50|9359.8|9349.8|9358.8|9348.8|9359.8|9349.8|9357.3|9347.3|12
1633708200000|2021-10-08 15:50:00|9358.5|9348.5|9359|9349|9359.3|9349.3|9357.8|9347.8|11
1633708210000|2021-10-08 15:50:10|9359.3|9349.3|9360|9350|9360.3|9350.3|9359.3|9349.3|7
1633708220000|2021-10-08 15:50:20|9360.3|9350.3|9359.5|9349.5|9360.5|9350.5|9359.3|9349.3|11
1633708230000|2021-10-08 15:50:30|9359.3|9349.3|9361.3|9351.3|9361.3|9351.3|9359.3|9349.3|10
1633708240000|2021-10-08 15:50:40|9361.5|9351.5|9362.5|9352.5|9362.5|9352.5|9361.5|9351.5|2
1633708250000|2021-10-08 15:50:50|9362|9352|9362.8|9352.8|9362.8|9352.8|9362|9352|5
1633708260000|2021-10-08 15:51:00|9363.5|9353.5|9362|9352|9363.5|9353.5|9362|9352|5
1633708270000|2021-10-08 15:51:10|9361.8|9351.8|9362|9352|9362|9352|9361.8|9351.8|6
1633708280000|2021-10-08 15:51:20|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|1
1633708290000|2021-10-08 15:51:30|9362|9352|9363.8|9353.8|9363.8|9353.8|9361.8|9351.8|11
1633708300000|2021-10-08 15:51:40|9363.3|9353.3|9365.5|9355.5|9365.8|9355.8|9363.3|9353.3|8
1633708310000|2021-10-08 15:51:50|9365.8|9355.8|9366|9356|9366|9356|9364.5|9354.5|11
1633708320000|2021-10-08 15:52:00|9366.8|9356.8|9368|9358|9368|9358|9366.8|9356.8|6
1633708330000|2021-10-08 15:52:10|9367.8|9357.8|9367|9357|9368|9358|9367|9357|4
1633708340000|2021-10-08 15:52:20|9366.8|9356.8|9366.5|9356.5|9366.8|9356.8|9366.5|9356.5|2
1633708360000|2021-10-08 15:52:40|9366.8|9356.8|9367.8|9357.8|9367.8|9357.8|9366.5|9356.5|5
1633708370000|2021-10-08 15:52:50|9368|9358|9367.8|9357.8|9368|9358|9367|9357|5
1633708380000|2021-10-08 15:53:00|9368|9358|9368.8|9358.8|9369|9359|9368|9358|8
1633708390000|2021-10-08 15:53:10|9368.5|9358.5|9368.8|9358.8|9368.8|9358.8|9368.5|9358.5|10
1633708400000|2021-10-08 15:53:20|9368.5|9358.5|9369|9359|9369|9359|9368.5|9358.5|5
1633708410000|2021-10-08 15:53:30|9369.3|9359.3|9369.5|9359.5|9369.5|9359.5|9368.8|9358.8|4
1633708420000|2021-10-08 15:53:40|9369.3|9359.3|9369.5|9359.5|9369.5|9359.5|9369.3|9359.3|2
1633708430000|2021-10-08 15:53:50|9369.3|9359.3|9366.5|9356.5|9369.3|9359.3|9366|9356|9
1633708440000|2021-10-08 15:54:00|9366|9356|9365.8|9355.8|9366|9356|9365.8|9355.8|2
1633708450000|2021-10-08 15:54:10|9366.5|9356.5|9366.3|9356.3|9367.5|9357.5|9366.3|9356.3|8
1633708470000|2021-10-08 15:54:30|9365.8|9355.8|9366.3|9356.3|9366.5|9356.5|9365.8|9355.8|5
1633708480000|2021-10-08 15:54:40|9366.5|9356.5|9366.3|9356.3|9366.5|9356.5|9366.3|9356.3|10
1633708490000|2021-10-08 15:54:50|9366.5|9356.5|9366.3|9356.3|9366.5|9356.5|9366.3|9356.3|4
1633708500000|2021-10-08 15:55:00|9366.5|9356.5|9367|9357|9367|9357|9366.5|9356.5|3
1633708510000|2021-10-08 15:55:10|9366.5|9356.5|9366.5|9356.5|9366.8|9356.8|9366.5|9356.5|5
1633708520000|2021-10-08 15:55:20|9366.8|9356.8|9367.3|9357.3|9367.3|9357.3|9366.3|9356.3|7
1633708530000|2021-10-08 15:55:30|9367|9357|9367|9357|9367|9357|9366.3|9356.3|6
1633708550000|2021-10-08 15:55:50|9366.8|9356.8|9366.3|9356.3|9366.8|9356.8|9366.3|9356.3|5
1633708560000|2021-10-08 15:56:00|9366.5|9356.5|9367|9357|9367|9357|9366.5|9356.5|5
1633708570000|2021-10-08 15:56:10|9366.5|9356.5|9367|9357|9367|9357|9366.5|9356.5|6
1633708580000|2021-10-08 15:56:20|9366.8|9356.8|9366.8|9356.8|9367|9357|9366.8|9356.8|3
1633708590000|2021-10-08 15:56:30|9366.3|9356.3|9365|9355|9366.3|9356.3|9365|9355|3
1633708600000|2021-10-08 15:56:40|9365.3|9355.3|9366|9356|9366|9356|9365.3|9355.3|2
1633708610000|2021-10-08 15:56:50|9365.5|9355.5|9363.8|9353.8|9365.5|9355.5|9363.8|9353.8|6
1633708620000|2021-10-08 15:57:00|9364|9354|9363.5|9353.5|9364|9354|9363.3|9353.3|11
1633708630000|2021-10-08 15:57:10|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.5|9352.5|3
1633708640000|2021-10-08 15:57:20|9362.3|9352.3|9362.5|9352.5|9362.5|9352.5|9362.3|9352.3|2
1633708660000|2021-10-08 15:57:40|9362.3|9352.3|9362|9352|9362.3|9352.3|9362|9352|4
1633708670000|2021-10-08 15:57:50|9362.3|9352.3|9359.5|9349.5|9362.3|9352.3|9359|9349|13
1633708680000|2021-10-08 15:58:00|9359.3|9349.3|9356.5|9346.5|9359.3|9349.3|9356.5|9346.5|7
1633708690000|2021-10-08 15:58:10|9356.8|9346.8|9356.3|9346.3|9356.8|9346.8|9356|9346|4
1633708700000|2021-10-08 15:58:20|9356.5|9346.5|9355.8|9345.8|9356.8|9346.8|9355.8|9345.8|3
1633708710000|2021-10-08 15:58:30|9356|9346|9356|9346|9356|9346|9356|9346|1
1633708720000|2021-10-08 15:58:40|9357.5|9347.5|9358.5|9348.5|9358.8|9348.8|9357.5|9347.5|5
1633708730000|2021-10-08 15:58:50|9358.8|9348.8|9358.5|9348.5|9358.8|9348.8|9358.5|9348.5|4
1633708740000|2021-10-08 15:59:00|9358.8|9348.8|9360|9350|9360.3|9350.3|9358.8|9348.8|5
1633708750000|2021-10-08 15:59:10|9359.5|9349.5|9359|9349|9359.5|9349.5|9358|9348|9
1633708760000|2021-10-08 15:59:20|9358.5|9348.5|9357.5|9347.5|9358.5|9348.5|9357.5|9347.5|8
1633708770000|2021-10-08 15:59:30|9357|9347|9357|9347|9357.8|9347.8|9357|9347|6
1633708780000|2021-10-08 15:59:40|9356.8|9346.8|9358|9348|9358|9348|9356.8|9346.8|6
1633708790000|2021-10-08 15:59:50|9357.8|9347.8|9358.5|9348.5|9359|9349|9357.8|9347.8|5
1633708800000|2021-10-08 16:00:00|9358.3|9348.3|9358|9348|9358.3|9348.3|9358|9348|2
1633708810000|2021-10-08 16:00:10|9357.5|9347.5|9357.3|9347.3|9357.5|9347.5|9357.3|9347.3|2
1633708820000|2021-10-08 16:00:20|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|2
1633708830000|2021-10-08 16:00:30|9358|9348|9357.8|9347.8|9358|9348|9357.5|9347.5|4
1633708840000|2021-10-08 16:00:40|9358|9348|9358|9348|9358|9348|9358|9348|1
1633708850000|2021-10-08 16:00:50|9357.8|9347.8|9357.5|9347.5|9358|9348|9357.5|9347.5|3
1633708860000|2021-10-08 16:01:00|9356.8|9346.8|9357.5|9347.5|9357.5|9347.5|9356.8|9346.8|2
1633708870000|2021-10-08 16:01:10|9356.8|9346.8|9353.5|9343.5|9357.5|9347.5|9353.5|9343.5|9
1633708880000|2021-10-08 16:01:20|9353.8|9343.8|9352.8|9342.8|9353.8|9343.8|9352.8|9342.8|3
1633708890000|2021-10-08 16:01:30|9353|9343|9351.3|9341.3|9353|9343|9351.3|9341.3|4
1633708900000|2021-10-08 16:01:40|9352|9342|9352.8|9342.8|9352.8|9342.8|9352|9342|8
1633708910000|2021-10-08 16:01:50|9353|9343|9353.8|9343.8|9354|9344|9353|9343|8
1633708920000|2021-10-08 16:02:00|9354|9344|9355.5|9345.5|9355.5|9345.5|9353.8|9343.8|9
1633708930000|2021-10-08 16:02:10|9355.8|9345.8|9357|9347|9357|9347|9355.8|9345.8|4
1633708940000|2021-10-08 16:02:20|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1633708950000|2021-10-08 16:02:30|9356.5|9346.5|9356.8|9346.8|9357.3|9347.3|9356.5|9346.5|3
1633708970000|2021-10-08 16:02:50|9356.5|9346.5|9356.5|9346.5|9356.8|9346.8|9356.3|9346.3|5
1633708980000|2021-10-08 16:03:00|9356|9346|9353.5|9343.5|9356|9346|9353.5|9343.5|7
1633708990000|2021-10-08 16:03:10|9353.3|9343.3|9353.8|9343.8|9353.8|9343.8|9353.3|9343.3|2
1633709000000|2021-10-08 16:03:20|9353.3|9343.3|9352.8|9342.8|9353.3|9343.3|9352.5|9342.5|8
1633709010000|2021-10-08 16:03:30|9353|9343|9354.8|9344.8|9354.8|9344.8|9352.8|9342.8|7
1633709020000|2021-10-08 16:03:40|9355.3|9345.3|9356|9346|9356|9346|9355.3|9345.3|5
1633709030000|2021-10-08 16:03:50|9355.8|9345.8|9357.3|9347.3|9357.3|9347.3|9355.8|9345.8|6
1633709040000|2021-10-08 16:04:00|9357.5|9347.5|9357|9347|9357.8|9347.8|9357|9347|5
1633709050000|2021-10-08 16:04:10|9356.8|9346.8|9355.3|9345.3|9356.8|9346.8|9355.3|9345.3|3
1633709060000|2021-10-08 16:04:20|9355|9345|9355|9345|9355|9345|9355|9345|1
1633709070000|2021-10-08 16:04:30|9355.3|9345.3|9355|9345|9355.3|9345.3|9355|9345|2
1633709080000|2021-10-08 16:04:40|9353.9|9343.9|9352.8|9342.8|9353.9|9343.9|9352.8|9342.8|3
1633709090000|2021-10-08 16:04:50|9352.5|9342.5|9352.5|9342.5|9352.6|9342.6|9352.4|9342.4|4
1633709100000|2021-10-08 16:05:00|9352.6|9342.6|9349.8|9339.8|9352.6|9342.6|9347.5|9337.5|24
1633709110000|2021-10-08 16:05:10|9350.8|9340.8|9349|9339|9351.3|9341.3|9348.8|9338.8|13
1633709120000|2021-10-08 16:05:20|9349.3|9339.3|9348.5|9338.5|9349.3|9339.3|9347.8|9337.8|20
1633709130000|2021-10-08 16:05:30|9349.3|9339.3|9349.5|9339.5|9349.5|9339.5|9348.8|9338.8|7
1633709140000|2021-10-08 16:05:40|9349|9339|9348.3|9338.3|9349.3|9339.3|9348|9338|25
1633709150000|2021-10-08 16:05:50|9348.8|9338.8|9348.8|9338.8|9349.3|9339.3|9348|9338|16
1633709160000|2021-10-08 16:06:00|9349|9339|9349.5|9339.5|9349.8|9339.8|9348.8|9338.8|27
1633709170000|2021-10-08 16:06:10|9349|9339|9349.3|9339.3|9350.3|9340.3|9349|9339|10
1633709180000|2021-10-08 16:06:20|9349|9339|9349|9339|9349.3|9339.3|9348.8|9338.8|8
1633709190000|2021-10-08 16:06:30|9349.3|9339.3|9349.5|9339.5|9349.5|9339.5|9348.5|9338.5|3
1633709200000|2021-10-08 16:06:40|9349|9339|9349.8|9339.8|9349.8|9339.8|9349|9339|3
1633709210000|2021-10-08 16:06:50|9348.8|9338.8|9352.5|9342.5|9352.5|9342.5|9348.8|9338.8|5
1633709220000|2021-10-08 16:07:00|9352.8|9342.8|9352.9|9342.9|9353.1|9343.1|9352.6|9342.6|7
1633709230000|2021-10-08 16:07:10|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|1
1633709240000|2021-10-08 16:07:20|9353|9343|9353|9343|9353|9343|9353|9343|1
1633709250000|2021-10-08 16:07:30|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|1
1633709260000|2021-10-08 16:07:40|9353|9343|9353|9343|9353|9343|9353|9343|1
1633709280000|2021-10-08 16:08:00|9353.3|9343.3|9352.5|9342.5|9353.3|9343.3|9352.3|9342.3|7
1633709290000|2021-10-08 16:08:10|9352|9342|9353|9343|9353|9343|9352|9342|6
1633709300000|2021-10-08 16:08:20|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|1
1633709310000|2021-10-08 16:08:30|9353.8|9343.8|9353.5|9343.5|9353.8|9343.8|9353.5|9343.5|2
1633709330000|2021-10-08 16:08:50|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|9352.3|9342.3|6
1633709340000|2021-10-08 16:09:00|9352.8|9342.8|9349.3|9339.3|9352.8|9342.8|9349.3|9339.3|7
1633709350000|2021-10-08 16:09:10|9349.5|9339.5|9349.8|9339.8|9349.8|9339.8|9349.5|9339.5|2
1633709360000|2021-10-08 16:09:20|9349.5|9339.5|9349.3|9339.3|9349.5|9339.5|9349.3|9339.3|2
1633709370000|2021-10-08 16:09:30|9349|9339|9348.3|9338.3|9349|9339|9348.3|9338.3|6
1633709380000|2021-10-08 16:09:40|9348.8|9338.8|9350|9340|9350|9340|9348.8|9338.8|5
1633709390000|2021-10-08 16:09:50|9349.5|9339.5|9351.4|9341.4|9351.4|9341.4|9349.5|9339.5|3
1633709400000|2021-10-08 16:10:00|9351.5|9341.5|9352.3|9342.3|9352.3|9342.3|9351.5|9341.5|7
1633709410000|2021-10-08 16:10:10|9352|9342|9349.4|9339.4|9352|9342|9349.4|9339.4|6
1633709420000|2021-10-08 16:10:20|9349.5|9339.5|9347.8|9337.8|9349.5|9339.5|9347.8|9337.8|8
1633709430000|2021-10-08 16:10:30|9347.3|9337.3|9347.3|9337.3|9347.8|9337.8|9347.3|9337.3|5
1633709440000|2021-10-08 16:10:40|9346.5|9336.5|9346|9336|9346.5|9336.5|9345.5|9335.5|4
1633709450000|2021-10-08 16:10:50|9345|9335|9344.5|9334.5|9345|9335|9344.5|9334.5|3
1633709460000|2021-10-08 16:11:00|9344.3|9334.3|9344.5|9334.5|9344.5|9334.5|9344.3|9334.3|2
1633709500000|2021-10-08 16:11:40|9344.8|9334.8|9346|9336|9346|9336|9344.8|9334.8|2
1633709510000|2021-10-08 16:11:50|9345.8|9335.8|9345.5|9335.5|9345.8|9335.8|9345.5|9335.5|2
1633709520000|2021-10-08 16:12:00|9345.3|9335.3|9343.8|9333.8|9345.3|9335.3|9343.8|9333.8|5
1633709530000|2021-10-08 16:12:10|9343.3|9333.3|9343.3|9333.3|9344|9334|9343.3|9333.3|8
1633709540000|2021-10-08 16:12:20|9343.8|9333.8|9344.8|9334.8|9345|9335|9343.8|9333.8|5
1633709550000|2021-10-08 16:12:30|9344.5|9334.5|9342.5|9332.5|9344.5|9334.5|9342.3|9332.3|12
1633709560000|2021-10-08 16:12:40|9342.3|9332.3|9342.5|9332.5|9343|9333|9342.3|9332.3|4
1633709570000|2021-10-08 16:12:50|9343|9333|9342.5|9332.5|9343|9333|9342.5|9332.5|2
1633709580000|2021-10-08 16:13:00|9343|9333|9343.3|9333.3|9343.8|9333.8|9343|9333|4
1633709600000|2021-10-08 16:13:20|9344|9334|9344.5|9334.5|9344.5|9334.5|9344|9334|2
1633709610000|2021-10-08 16:13:30|9344|9334|9343.8|9333.8|9344.5|9334.5|9343.3|9333.3|9
1633709620000|2021-10-08 16:13:40|9343.3|9333.3|9343.3|9333.3|9343.3|9333.3|9342.8|9332.8|3
1633709630000|2021-10-08 16:13:50|9342.8|9332.8|9345|9335|9345.3|9335.3|9342.8|9332.8|7
1633709650000|2021-10-08 16:14:10|9344.3|9334.3|9345.3|9335.3|9345.3|9335.3|9344.3|9334.3|2
1633709660000|2021-10-08 16:14:20|9345.5|9335.5|9345|9335|9345.5|9335.5|9344.8|9334.8|11
1633709670000|2021-10-08 16:14:30|9345.3|9335.3|9344.5|9334.5|9345.3|9335.3|9344.5|9334.5|2
1633709680000|2021-10-08 16:14:40|9345.3|9335.3|9342.8|9332.8|9345.3|9335.3|9342.8|9332.8|13
1633709690000|2021-10-08 16:14:50|9343.5|9333.5|9343|9333|9343.5|9333.5|9342.5|9332.5|14
1633709700000|2021-10-08 16:15:00|9342.5|9332.5|9343.5|9333.5|9343.8|9333.8|9342.5|9332.5|8
1633709710000|2021-10-08 16:15:10|9344|9334|9343|9333|9344.3|9334.3|9343|9333|19
1633709720000|2021-10-08 16:15:20|9343.3|9333.3|9342.5|9332.5|9344.3|9334.3|9342|9332|24
1633709730000|2021-10-08 16:15:30|9343|9333|9343.5|9333.5|9343.5|9333.5|9342.3|9332.3|11
1633709740000|2021-10-08 16:15:40|9343.3|9333.3|9342.5|9332.5|9343.5|9333.5|9342.5|9332.5|3
1633709750000|2021-10-08 16:15:50|9343|9333|9343.8|9333.8|9343.8|9333.8|9343|9333|3
1633709760000|2021-10-08 16:16:00|9343.5|9333.5|9344|9334|9345.3|9335.3|9343|9333|11
1633709770000|2021-10-08 16:16:10|9343.8|9333.8|9343.5|9333.5|9344.8|9334.8|9343.3|9333.3|24
1633709780000|2021-10-08 16:16:20|9343.3|9333.3|9343.8|9333.8|9345|9335|9343.3|9333.3|14
1633709790000|2021-10-08 16:16:30|9344|9334|9343.5|9333.5|9344.3|9334.3|9343.5|9333.5|5
1633709800000|2021-10-08 16:16:40|9343.3|9333.3|9342.5|9332.5|9343.5|9333.5|9342|9332|15
1633709810000|2021-10-08 16:16:50|9343|9333|9342.5|9332.5|9343|9333|9342|9332|4
1633709820000|2021-10-08 16:17:00|9342|9332|9344.3|9334.3|9344.3|9334.3|9341.8|9331.8|10
1633709860000|2021-10-08 16:17:40|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|9344.3|9334.3|3
1633709870000|2021-10-08 16:17:50|9345|9335|9345.3|9335.3|9345.3|9335.3|9345|9335|2
1633709880000|2021-10-08 16:18:00|9345|9335|9345.8|9335.8|9345.8|9335.8|9345|9335|3
1633709890000|2021-10-08 16:18:10|9345.5|9335.5|9346|9336|9346.3|9336.3|9345.5|9335.5|8
1633709900000|2021-10-08 16:18:20|9346.3|9336.3|9346|9336|9346.3|9336.3|9346|9336|2
1633709910000|2021-10-08 16:18:30|9346.3|9336.3|9346.5|9336.5|9346.8|9336.8|9346.3|9336.3|3
1633709920000|2021-10-08 16:18:40|9346.3|9336.3|9346.3|9336.3|9346.5|9336.5|9346.3|9336.3|3
1633709930000|2021-10-08 16:18:50|9346|9336|9346|9336|9347|9337|9345.5|9335.5|8
1633709940000|2021-10-08 16:19:00|9345.5|9335.5|9345.5|9335.5|9345.8|9335.8|9345.5|9335.5|5
1633709950000|2021-10-08 16:19:10|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|1
1633709960000|2021-10-08 16:19:20|9344.5|9334.5|9343.8|9333.8|9344.5|9334.5|9342.5|9332.5|7
1633709970000|2021-10-08 16:19:30|9345|9335|9343.8|9333.8|9345|9335|9343.3|9333.3|4
1633709980000|2021-10-08 16:19:40|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|9343.5|9333.5|3
1633709990000|2021-10-08 16:19:50|9343.5|9333.5|9342.8|9332.8|9343.5|9333.5|9342.3|9332.3|5
1633710000000|2021-10-08 16:20:00|9343.5|9333.5|9342.8|9332.8|9344.3|9334.3|9342.8|9332.8|5
1633710010000|2021-10-08 16:20:10|9342.3|9332.3|9341.8|9331.8|9342.8|9332.8|9341.8|9331.8|5
1633710020000|2021-10-08 16:20:20|9341.5|9331.5|9340.5|9330.5|9341.5|9331.5|9338.8|9328.8|6
1633710030000|2021-10-08 16:20:30|9340|9330|9339.8|9329.8|9340.5|9330.5|9339.3|9329.3|10
1633710040000|2021-10-08 16:20:40|9339.5|9329.5|9338.5|9328.5|9339.5|9329.5|9338.3|9328.3|13
1633710050000|2021-10-08 16:20:50|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|9338.3|9328.3|26
1633710060000|2021-10-08 16:21:00|9338.5|9328.5|9338.8|9328.8|9338.8|9328.8|9337.8|9327.8|15
1633710070000|2021-10-08 16:21:10|9338.5|9328.5|9341|9331|9341.3|9331.3|9337.8|9327.8|14
1633710080000|2021-10-08 16:21:20|9340.5|9330.5|9340.5|9330.5|9341|9331|9340|9330|19
1633710090000|2021-10-08 16:21:30|9340.8|9330.8|9341.5|9331.5|9342.3|9332.3|9340.8|9330.8|6
1633710100000|2021-10-08 16:21:40|9341.8|9331.8|9342|9332|9342.5|9332.5|9341.8|9331.8|3
1633710110000|2021-10-08 16:21:50|9342.5|9332.5|9342.8|9332.8|9342.8|9332.8|9342.5|9332.5|2
1633710120000|2021-10-08 16:22:00|9342.3|9332.3|9342|9332|9342.3|9332.3|9341.5|9331.5|9
1633710130000|2021-10-08 16:22:10|9342.3|9332.3|9343.5|9333.5|9343.8|9333.8|9342.3|9332.3|5
1633710140000|2021-10-08 16:22:20|9343.8|9333.8|9346.3|9336.3|9346.5|9336.5|9343.8|9333.8|9
1633710200000|2021-10-08 16:23:20|9346.5|9336.5|9347|9337|9347.5|9337.5|9346.5|9336.5|6
1633710210000|2021-10-08 16:23:30|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|1
1633710230000|2021-10-08 16:23:50|9347|9337|9346.8|9336.8|9347|9337|9346.8|9336.8|2
1633710240000|2021-10-08 16:24:00|9347|9337|9346.8|9336.8|9347|9337|9346.8|9336.8|2
1633710250000|2021-10-08 16:24:10|9346.5|9336.5|9346.5|9336.5|9346.8|9336.8|9346.5|9336.5|3
1633710260000|2021-10-08 16:24:20|9346.3|9336.3|9345.8|9335.8|9346.3|9336.3|9345.8|9335.8|2
1633710270000|2021-10-08 16:24:30|9346.3|9336.3|9342.5|9332.5|9346.3|9336.3|9342.3|9332.3|4
1633710280000|2021-10-08 16:24:40|9342.3|9332.3|9343.1|9333.1|9343.6|9333.6|9341.5|9331.5|6
1633710290000|2021-10-08 16:24:50|9343.5|9333.5|9343.6|9333.6|9343.6|9333.6|9343.5|9333.5|2
1633710300000|2021-10-08 16:25:00|9343.4|9333.4|9345.3|9335.3|9345.3|9335.3|9342.1|9332.1|10
1633710310000|2021-10-08 16:25:10|9345|9335|9345.3|9335.3|9345.3|9335.3|9345|9335|4
1633710330000|2021-10-08 16:25:30|9345|9335|9345.5|9335.5|9345.5|9335.5|9344.8|9334.8|4
1633710340000|2021-10-08 16:25:40|9345.3|9335.3|9344.3|9334.3|9345.3|9335.3|9343.8|9333.8|5
1633710360000|2021-10-08 16:26:00|9344|9334|9343.8|9333.8|9344|9334|9343.8|9333.8|4
1633710370000|2021-10-08 16:26:10|9344.6|9334.6|9344.4|9334.4|9344.6|9334.6|9344.3|9334.3|4
1633710380000|2021-10-08 16:26:20|9344.5|9334.5|9343.3|9333.3|9344.8|9334.8|9343.3|9333.3|9
1633710390000|2021-10-08 16:26:30|9343.5|9333.5|9345|9335|9345|9335|9343.5|9333.5|3
1633710410000|2021-10-08 16:26:50|9345.5|9335.5|9346|9336|9346|9336|9345.5|9335.5|2
1633710420000|2021-10-08 16:27:00|9345|9335|9345.5|9335.5|9345.8|9335.8|9345|9335|3
1633710430000|2021-10-08 16:27:10|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|1
1633710440000|2021-10-08 16:27:20|9344.8|9334.8|9344.3|9334.3|9344.8|9334.8|9344.3|9334.3|2
1633710510000|2021-10-08 16:28:30|9344|9334|9342.3|9332.3|9344|9334|9341.8|9331.8|5
1633710520000|2021-10-08 16:28:40|9341.5|9331.5|9341|9331|9341.8|9331.8|9341|9331|5
1633710530000|2021-10-08 16:28:50|9340.5|9330.5|9341.3|9331.3|9341.3|9331.3|9340.5|9330.5|2
1633710540000|2021-10-08 16:29:00|9341.5|9331.5|9341.8|9331.8|9341.8|9331.8|9341.5|9331.5|2
1633710550000|2021-10-08 16:29:10|9341|9331|9340|9330|9341|9331|9339.3|9329.3|6
1633710560000|2021-10-08 16:29:20|9339.8|9329.8|9340|9330|9340.3|9330.3|9338.8|9328.8|10
1633710570000|2021-10-08 16:29:30|9340.3|9330.3|9339.8|9329.8|9340.3|9330.3|9339.8|9329.8|5
1633710580000|2021-10-08 16:29:40|9340|9330|9338.3|9328.3|9340.3|9330.3|9337.8|9327.8|10
1633710590000|2021-10-08 16:29:50|9338.5|9328.5|9339|9329|9339|9329|9337.5|9327.5|7
1633710600000|2021-10-08 16:30:00|9339.8|9329.8|9340.3|9330.3|9340.5|9330.5|9339|9329|11
1633710610000|2021-10-08 16:30:10|9339.5|9329.5|9339.5|9329.5|9340.3|9330.3|9338.8|9328.8|16
1633710620000|2021-10-08 16:30:20|9339.8|9329.8|9340.3|9330.3|9340.8|9330.8|9339.8|9329.8|3
1633710630000|2021-10-08 16:30:30|9340.5|9330.5|9341.5|9331.5|9341.5|9331.5|9338.8|9328.8|6
1633710640000|2021-10-08 16:30:40|9341.3|9331.3|9339.5|9329.5|9341.3|9331.3|9339.5|9329.5|7
1633710650000|2021-10-08 16:30:50|9339.8|9329.8|9342.3|9332.3|9342.3|9332.3|9339.8|9329.8|9
1633710660000|2021-10-08 16:31:00|9342.5|9332.5|9345.3|9335.3|9345.8|9335.8|9342.5|9332.5|14
1633710680000|2021-10-08 16:31:20|9345|9335|9341|9331|9345|9335|9341|9331|7
1633710690000|2021-10-08 16:31:30|9341.8|9331.8|9340.8|9330.8|9342.5|9332.5|9339.8|9329.8|11
1633710700000|2021-10-08 16:31:40|9341|9331|9340|9330|9341|9331|9339|9329|26
1633710710000|2021-10-08 16:31:50|9339.3|9329.3|9339|9329|9340|9330|9338.8|9328.8|13
1633710720000|2021-10-08 16:32:00|9338.8|9328.8|9339.5|9329.5|9340|9330|9338.8|9328.8|20
1633710740000|2021-10-08 16:32:20|9339.3|9329.3|9339.5|9329.5|9339.5|9329.5|9338.8|9328.8|7
1633710750000|2021-10-08 16:32:30|9339.3|9329.3|9339.5|9329.5|9339.5|9329.5|9339.3|9329.3|4
1633710760000|2021-10-08 16:32:40|9339.3|9329.3|9338.5|9328.5|9339.5|9329.5|9338.5|9328.5|14
1633710770000|2021-10-08 16:32:50|9339.5|9329.5|9338.8|9328.8|9339.5|9329.5|9338.5|9328.5|18
1633710780000|2021-10-08 16:33:00|9338.5|9328.5|9338.5|9328.5|9339.5|9329.5|9338.5|9328.5|4
1633710790000|2021-10-08 16:33:10|9339.3|9329.3|9338.5|9328.5|9339.5|9329.5|9338.3|9328.3|12
1633710800000|2021-10-08 16:33:20|9338.3|9328.3|9338.5|9328.5|9338.5|9328.5|9338.3|9328.3|2
1633710810000|2021-10-08 16:33:30|9338.8|9328.8|9338.5|9328.5|9338.8|9328.8|9338.5|9328.5|4
1633710840000|2021-10-08 16:34:00|9338.8|9328.8|9338.5|9328.5|9338.8|9328.8|9338.5|9328.5|8
1633710850000|2021-10-08 16:34:10|9338.3|9328.3|9338.5|9328.5|9338.5|9328.5|9338.3|9328.3|2
1633710860000|2021-10-08 16:34:20|9338.3|9328.3|9338.8|9328.8|9338.8|9328.8|9337.8|9327.8|10
1633710870000|2021-10-08 16:34:30|9339|9329|9338.5|9328.5|9339|9329|9338.5|9328.5|10
1633710880000|2021-10-08 16:34:40|9338.3|9328.3|9337.3|9327.3|9338.3|9328.3|9337.3|9327.3|7
1633710890000|2021-10-08 16:34:50|9338|9328|9337|9327|9338.5|9328.5|9336.8|9326.8|10
1633710900000|2021-10-08 16:35:00|9336.8|9326.8|9335.3|9325.3|9337|9327|9335.3|9325.3|10
1633710910000|2021-10-08 16:35:10|9335.5|9325.5|9339|9329|9339|9329|9335.5|9325.5|5
1633710920000|2021-10-08 16:35:20|9339.3|9329.3|9338.3|9328.3|9339.3|9329.3|9337.8|9327.8|6
1633710930000|2021-10-08 16:35:30|9338.8|9328.8|9339|9329|9339|9329|9337.8|9327.8|19
1633710940000|2021-10-08 16:35:40|9338|9328|9338.8|9328.8|9339.3|9329.3|9338|9328|8
1633710950000|2021-10-08 16:35:50|9338.5|9328.5|9339|9329|9339|9329|9338.3|9328.3|3
1633710960000|2021-10-08 16:36:00|9339.3|9329.3|9340|9330|9340|9330|9338.8|9328.8|14
1633710970000|2021-10-08 16:36:10|9339.8|9329.8|9340|9330|9340|9330|9339.8|9329.8|2
1633710980000|2021-10-08 16:36:20|9339.8|9329.8|9340|9330|9340|9330|9339|9329|5
1633710990000|2021-10-08 16:36:30|9339.8|9329.8|9338.3|9328.3|9339.8|9329.8|9338.3|9328.3|5
1633711000000|2021-10-08 16:36:40|9338.5|9328.5|9339.8|9329.8|9340.3|9330.3|9338|9328|14
1633711010000|2021-10-08 16:36:50|9339.9|9329.9|9339.9|9329.9|9339.9|9329.9|9339.9|9329.9|1
1633711020000|2021-10-08 16:37:00|9339.8|9329.8|9340|9330|9340|9330|9339.8|9329.8|2
1633711030000|2021-10-08 16:37:10|9340.5|9330.5|9340.3|9330.3|9340.5|9330.5|9340.3|9330.3|2
1633711040000|2021-10-08 16:37:20|9340|9330|9340|9330|9340.5|9330.5|9339|9329|10
1633711050000|2021-10-08 16:37:30|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|9338.5|9328.5|3
1633711060000|2021-10-08 16:37:40|9339.8|9329.8|9338.5|9328.5|9339.8|9329.8|9338.5|9328.5|4
1633711070000|2021-10-08 16:37:50|9338.8|9328.8|9338.5|9328.5|9338.8|9328.8|9338.5|9328.5|2
1633711080000|2021-10-08 16:38:00|9338|9328|9338.3|9328.3|9338.8|9328.8|9338|9328|4
1633711090000|2021-10-08 16:38:10|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|9338.3|9328.3|3
1633711100000|2021-10-08 16:38:20|9339|9329|9339.3|9329.3|9340.8|9330.8|9338.5|9328.5|9
1633711110000|2021-10-08 16:38:30|9340|9330|9340|9330|9340|9330|9340|9330|1
1633711120000|2021-10-08 16:38:40|9339.8|9329.8|9340|9330|9341.1|9331.1|9339.3|9329.3|9
1633711130000|2021-10-08 16:38:50|9340.5|9330.5|9342|9332|9342.3|9332.3|9339.3|9329.3|11
1633711140000|2021-10-08 16:39:00|9342.8|9332.8|9342.5|9332.5|9343|9333|9341.3|9331.3|8
1633711150000|2021-10-08 16:39:10|9342.3|9332.3|9341.3|9331.3|9342.3|9332.3|9340.8|9330.8|10
1633711160000|2021-10-08 16:39:20|9340.5|9330.5|9340.8|9330.8|9341.8|9331.8|9340.3|9330.3|9
1633711170000|2021-10-08 16:39:30|9341.3|9331.3|9341.8|9331.8|9342.3|9332.3|9341|9331|7
1633711180000|2021-10-08 16:39:40|9341.5|9331.5|9341.3|9331.3|9341.8|9331.8|9341|9331|12
1633711190000|2021-10-08 16:39:50|9342.5|9332.5|9342.3|9332.3|9342.5|9332.5|9341.8|9331.8|3
1633711200000|2021-10-08 16:40:00|9343|9333|9342.5|9332.5|9343.3|9333.3|9342.5|9332.5|3
1633711210000|2021-10-08 16:40:10|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|9342|9332|3
1633711220000|2021-10-08 16:40:20|9343|9333|9342.5|9332.5|9343.5|9333.5|9342.5|9332.5|8
1633711230000|2021-10-08 16:40:30|9343|9333|9342.5|9332.5|9343.5|9333.5|9342.5|9332.5|11
1633711240000|2021-10-08 16:40:40|9343|9333|9343.8|9333.8|9343.8|9333.8|9342.5|9332.5|7
1633711250000|2021-10-08 16:40:50|9344.5|9334.5|9344|9334|9344.5|9334.5|9343.8|9333.8|4
1633711270000|2021-10-08 16:41:10|9343|9333|9343|9333|9343.8|9333.8|9343|9333|3
1633711280000|2021-10-08 16:41:20|9343.3|9333.3|9344|9334|9344|9334|9342.5|9332.5|14
1633711290000|2021-10-08 16:41:30|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|1
1633711300000|2021-10-08 16:41:40|9344.3|9334.3|9344.5|9334.5|9344.5|9334.5|9344.3|9334.3|2
1633711310000|2021-10-08 16:41:50|9345|9335|9345.8|9335.8|9345.8|9335.8|9345|9335|4
1633711320000|2021-10-08 16:42:00|9344.8|9334.8|9345.8|9335.8|9345.8|9335.8|9344.3|9334.3|10
1633711330000|2021-10-08 16:42:10|9345|9335|9345.8|9335.8|9345.8|9335.8|9344.5|9334.5|8
1633711340000|2021-10-08 16:42:20|9345.5|9335.5|9344.5|9334.5|9345.5|9335.5|9344|9334|7
1633711350000|2021-10-08 16:42:30|9344.3|9334.3|9345.3|9335.3|9345.8|9335.8|9344.3|9334.3|10
1633711360000|2021-10-08 16:42:40|9345.5|9335.5|9345.8|9335.8|9346|9336|9345|9335|11
1633711390000|2021-10-08 16:43:10|9345.3|9335.3|9345.8|9335.8|9345.8|9335.8|9345.3|9335.3|2
1633711400000|2021-10-08 16:43:20|9345.5|9335.5|9345.8|9335.8|9345.8|9335.8|9345.5|9335.5|2
1633711410000|2021-10-08 16:43:30|9345.5|9335.5|9345.8|9335.8|9345.8|9335.8|9345.5|9335.5|2
1633711420000|2021-10-08 16:43:40|9345.5|9335.5|9345.8|9335.8|9345.8|9335.8|9345.5|9335.5|2
1633711430000|2021-10-08 16:43:50|9345.5|9335.5|9345.5|9335.5|9345.5|9335.5|9345.5|9335.5|1
1633711440000|2021-10-08 16:44:00|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1633711450000|2021-10-08 16:44:10|9346|9336|9345.8|9335.8|9346|9336|9345.5|9335.5|8
1633711460000|2021-10-08 16:44:20|9346|9336|9346.3|9336.3|9346.3|9336.3|9346|9336|4
1633711470000|2021-10-08 16:44:30|9346.5|9336.5|9346.3|9336.3|9346.5|9336.5|9346.3|9336.3|2
1633711490000|2021-10-08 16:44:50|9346.5|9336.5|9347.3|9337.3|9347.3|9337.3|9346.3|9336.3|4
1633711500000|2021-10-08 16:45:00|9347.5|9337.5|9347.5|9337.5|9347.5|9337.5|9347.3|9337.3|17
1633711510000|2021-10-08 16:45:10|9347.3|9337.3|9347.3|9337.3|9347.5|9337.5|9347.3|9337.3|5
1633711520000|2021-10-08 16:45:20|9348|9338|9348.3|9338.3|9348.3|9338.3|9347.8|9337.8|5
1633711530000|2021-10-08 16:45:30|9348.5|9338.5|9349|9339|9349|9339|9348.5|9338.5|3
1633711570000|2021-10-08 16:46:10|9348.8|9338.8|9348.5|9338.5|9348.8|9338.8|9348.3|9338.3|5
1633711600000|2021-10-08 16:46:40|9349|9339|9349.3|9339.3|9349.3|9339.3|9349|9339|2
1633711610000|2021-10-08 16:46:50|9349.5|9339.5|9351|9341|9351|9341|9349.5|9339.5|3
1633711620000|2021-10-08 16:47:00|9350.3|9340.3|9350|9340|9350.3|9340.3|9348.5|9338.5|12
1633711630000|2021-10-08 16:47:10|9350.5|9340.5|9350.3|9340.3|9350.5|9340.5|9349.8|9339.8|5
1633711640000|2021-10-08 16:47:20|9350.5|9340.5|9349|9339|9350.5|9340.5|9349|9339|5
1633711650000|2021-10-08 16:47:30|9349.3|9339.3|9349.5|9339.5|9349.5|9339.5|9349.3|9339.3|2
1633711660000|2021-10-08 16:47:40|9349.3|9339.3|9349|9339|9349.3|9339.3|9349|9339|2
1633711670000|2021-10-08 16:47:50|9349.3|9339.3|9349.3|9339.3|9349.5|9339.5|9348.8|9338.8|9
1633711680000|2021-10-08 16:48:00|9349.5|9339.5|9350|9340|9350|9340|9349|9339|5
1633711690000|2021-10-08 16:48:10|9349.8|9339.8|9350|9340|9350|9340|9349|9339|5
1633711700000|2021-10-08 16:48:20|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|9349|9339|6
1633711710000|2021-10-08 16:48:30|9348.8|9338.8|9348.8|9338.8|9349.3|9339.3|9348.8|9338.8|3
1633711720000|2021-10-08 16:48:40|9348.3|9338.3|9348|9338|9348.5|9338.5|9347.8|9337.8|9
1633711730000|2021-10-08 16:48:50|9348.3|9338.3|9348.3|9338.3|9348.5|9338.5|9347.8|9337.8|6
1633711740000|2021-10-08 16:49:00|9347.8|9337.8|9347.5|9337.5|9347.8|9337.8|9347|9337|7
1633711750000|2021-10-08 16:49:10|9347|9337|9346.3|9336.3|9347|9337|9346.3|9336.3|5
1633711760000|2021-10-08 16:49:20|9347|9337|9345.8|9335.8|9347|9337|9345.8|9335.8|7
1633711770000|2021-10-08 16:49:30|9346|9336|9346|9336|9346|9336|9346|9336|1
1633711780000|2021-10-08 16:49:40|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|1
1633711800000|2021-10-08 16:50:00|9346.5|9336.5|9346.3|9336.3|9347.5|9337.5|9346|9336|5
1633711830000|2021-10-08 16:50:30|9346.8|9336.8|9347.8|9337.8|9347.8|9337.8|9346.8|9336.8|3
1633711850000|2021-10-08 16:50:50|9347.3|9337.3|9346.3|9336.3|9347.5|9337.5|9346.3|9336.3|4
1633711860000|2021-10-08 16:51:00|9346|9336|9345.3|9335.3|9346|9336|9345.3|9335.3|2
1633711870000|2021-10-08 16:51:10|9345.5|9335.5|9346|9336|9346.5|9336.5|9345.5|9335.5|8
1633711880000|2021-10-08 16:51:20|9345.8|9335.8|9346|9336|9346.8|9336.8|9345.8|9335.8|7
1633711890000|2021-10-08 16:51:30|9345.5|9335.5|9346|9336|9346|9336|9345.5|9335.5|2
1633711910000|2021-10-08 16:51:50|9345.5|9335.5|9345.5|9335.5|9345.5|9335.5|9345.5|9335.5|1
1633711920000|2021-10-08 16:52:00|9345.3|9335.3|9346|9336|9346.3|9336.3|9345.3|9335.3|4
1633711930000|2021-10-08 16:52:10|9345.8|9335.8|9346.3|9336.3|9346.3|9336.3|9345.8|9335.8|2
1633711940000|2021-10-08 16:52:20|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1633711950000|2021-10-08 16:52:30|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|1
1633711960000|2021-10-08 16:52:40|9345.5|9335.5|9346.3|9336.3|9346.3|9336.3|9345.3|9335.3|4
1633711980000|2021-10-08 16:53:00|9346|9336|9344.3|9334.3|9346|9336|9344|9334|6
1633711990000|2021-10-08 16:53:10|9343.8|9333.8|9343.8|9333.8|9345|9335|9343.8|9333.8|4
1633712000000|2021-10-08 16:53:20|9344.3|9334.3|9344.5|9334.5|9345|9335|9344.3|9334.3|4
1633712030000|2021-10-08 16:53:50|9345.3|9335.3|9345.3|9335.3|9345.5|9335.5|9345.3|9335.3|3
1633712040000|2021-10-08 16:54:00|9344.8|9334.8|9342.8|9332.8|9344.8|9334.8|9342.3|9332.3|12
1633712050000|2021-10-08 16:54:10|9342.3|9332.3|9346.3|9336.3|9346.3|9336.3|9342.3|9332.3|13
1633712060000|2021-10-08 16:54:20|9345|9335|9346.8|9336.8|9347|9337|9345|9335|9
1633712070000|2021-10-08 16:54:30|9347|9337|9346.8|9336.8|9347|9337|9346.3|9336.3|6
1633712080000|2021-10-08 16:54:40|9346|9336|9344.5|9334.5|9346.3|9336.3|9344.5|9334.5|9
1633712090000|2021-10-08 16:54:50|9344.3|9334.3|9343.8|9333.8|9344.3|9334.3|9343.8|9333.8|3
1633712100000|2021-10-08 16:55:00|9344.3|9334.3|9343.9|9333.9|9345|9335|9343.9|9333.9|8
1633712110000|2021-10-08 16:55:10|9343.4|9333.4|9344.9|9334.9|9344.9|9334.9|9342.1|9332.1|10
1633712120000|2021-10-08 16:55:20|9345.1|9335.1|9343.9|9333.9|9345.1|9335.1|9343.4|9333.4|4
1633712130000|2021-10-08 16:55:30|9343.1|9333.1|9342.4|9332.4|9343.9|9333.9|9341.9|9331.9|10
1633712140000|2021-10-08 16:55:40|9341.9|9331.9|9341.9|9331.9|9341.9|9331.9|9341.1|9331.1|5
1633712150000|2021-10-08 16:55:50|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|1
1633712170000|2021-10-08 16:56:10|9341.9|9331.9|9341.9|9331.9|9341.9|9331.9|9340.9|9330.9|3
1633712180000|2021-10-08 16:56:20|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|9340.9|9330.9|3
1633712190000|2021-10-08 16:56:30|9340.9|9330.9|9341.4|9331.4|9341.9|9331.9|9340.9|9330.9|12
1633712200000|2021-10-08 16:56:40|9341.9|9331.9|9341.9|9331.9|9341.9|9331.9|9340.9|9330.9|9
1633712210000|2021-10-08 16:56:50|9341.6|9331.6|9342.6|9332.6|9342.6|9332.6|9341.6|9331.6|10
1633712220000|2021-10-08 16:57:00|9342.4|9332.4|9342.6|9332.6|9342.6|9332.6|9341.9|9331.9|6
1633712230000|2021-10-08 16:57:10|9342.4|9332.4|9342.1|9332.1|9342.6|9332.6|9342.1|9332.1|3
1633712240000|2021-10-08 16:57:20|9342.4|9332.4|9341.4|9331.4|9342.4|9332.4|9340.9|9330.9|7
1633712250000|2021-10-08 16:57:30|9341.1|9331.1|9340.9|9330.9|9341.1|9331.1|9340.9|9330.9|2
1633712260000|2021-10-08 16:57:40|9340.4|9330.4|9339.9|9329.9|9340.4|9330.4|9339.9|9329.9|2
1633712270000|2021-10-08 16:57:50|9340.4|9330.4|9341.6|9331.6|9341.6|9331.6|9340.4|9330.4|5
1633712280000|2021-10-08 16:58:00|9341.4|9331.4|9342.4|9332.4|9342.6|9332.6|9340.9|9330.9|9
1633712290000|2021-10-08 16:58:10|9342.9|9332.9|9344.5|9334.5|9344.5|9334.5|9342.4|9332.4|4
1633712300000|2021-10-08 16:58:20|9344.3|9334.3|9346|9336|9346.1|9336.1|9344.3|9334.3|5
1633712310000|2021-10-08 16:58:30|9346.3|9336.3|9346.1|9336.1|9346.3|9336.3|9346.1|9336.1|2
1633712320000|2021-10-08 16:58:40|9345.6|9335.6|9344|9334|9345.6|9335.6|9343.9|9333.9|7
1633712330000|2021-10-08 16:58:50|9344.6|9334.6|9343.9|9333.9|9344.6|9334.6|9343.9|9333.9|3
1633712340000|2021-10-08 16:59:00|9343.6|9333.6|9346.6|9336.6|9346.6|9336.6|9343.6|9333.6|8
1633712350000|2021-10-08 16:59:10|9346.9|9336.9|9353.4|9343.4|9353.4|9343.4|9346.9|9336.9|9
1633712360000|2021-10-08 16:59:20|9353.1|9343.1|9352.1|9342.1|9353.1|9343.1|9351.4|9341.4|8
1633910520000|2021-10-11 00:02:00|9358|9340.3|9358|9340.3|9358|9340.3|9358|9340.3|1
1633910590000|2021-10-11 00:03:10|9329.6|9319.6|9330.9|9320.9|9330.9|9320.9|9329.6|9319.6|3
1633910600000|2021-10-11 00:03:20|9331.1|9321.1|9333.1|9323.1|9333.8|9323.8|9331.1|9321.1|7
1633910610000|2021-10-11 00:03:30|9332.8|9322.8|9333.1|9323.1|9333.1|9323.1|9332.8|9322.8|4
1633910620000|2021-10-11 00:03:40|9333.5|9323.5|9332.6|9322.6|9333.5|9323.5|9332.6|9322.6|3
1633910630000|2021-10-11 00:03:50|9333.1|9323.1|9333.5|9323.5|9333.9|9323.9|9333.1|9323.1|3
1633910650000|2021-10-11 00:04:10|9333.8|9323.8|9334.5|9324.5|9334.5|9324.5|9333.8|9323.8|3
1633910670000|2021-10-11 00:04:30|9334.9|9324.9|9333.5|9323.5|9334.9|9324.9|9332.1|9322.1|10
1633910680000|2021-10-11 00:04:40|9336|9326|9334.6|9324.6|9336|9326|9334.6|9324.6|3
1633910690000|2021-10-11 00:04:50|9334.3|9324.3|9332.5|9322.5|9334.8|9324.8|9332.5|9322.5|6
1633910700000|2021-10-11 00:05:00|9332.1|9322.1|9332.6|9322.6|9332.6|9322.6|9332.1|9322.1|4
1633910710000|2021-10-11 00:05:10|9333.5|9323.5|9334.5|9324.5|9335|9325|9333.5|9323.5|6
1633910720000|2021-10-11 00:05:20|9335|9325|9333.9|9323.9|9335.3|9325.3|9333.9|9323.9|7
1633910730000|2021-10-11 00:05:30|9334.3|9324.3|9339.8|9329.8|9339.8|9329.8|9334.3|9324.3|2
1633910740000|2021-10-11 00:05:40|9340.3|9330.3|9340.5|9330.5|9340.8|9330.8|9340|9330|6
1633910750000|2021-10-11 00:05:50|9340.3|9330.3|9342.3|9332.3|9343.3|9333.3|9340.3|9330.3|9
1633910760000|2021-10-11 00:06:00|9343.6|9333.6|9349.4|9339.4|9349.4|9339.4|9343.6|9333.6|3
1633910770000|2021-10-11 00:06:10|9349.6|9339.6|9349.6|9339.6|9349.9|9339.9|9349.6|9339.6|3
1633910780000|2021-10-11 00:06:20|9349.4|9339.4|9349.4|9339.4|9349.4|9339.4|9349.4|9339.4|1
1633910790000|2021-10-11 00:06:30|9348.8|9338.8|9348.5|9338.5|9348.8|9338.8|9348.5|9338.5|2
1633910800000|2021-10-11 00:06:40|9349.4|9339.4|9348.9|9338.9|9349.4|9339.4|9348.8|9338.8|6
1633910810000|2021-10-11 00:06:50|9349.1|9339.1|9349.6|9339.6|9349.6|9339.6|9349.1|9339.1|3
1633910820000|2021-10-11 00:07:00|9350|9340|9348.5|9338.5|9350|9340|9348.5|9338.5|7
1633910830000|2021-10-11 00:07:10|9348.8|9338.8|9349.1|9339.1|9349.1|9339.1|9348.8|9338.8|2
1633910850000|2021-10-11 00:07:30|9349.4|9339.4|9352|9342|9352.6|9342.6|9349.4|9339.4|4
1633910860000|2021-10-11 00:07:40|9352.1|9342.1|9352.3|9342.3|9352.3|9342.3|9351.6|9341.6|3
1633910880000|2021-10-11 00:08:00|9353.4|9343.4|9352.4|9342.4|9354.3|9344.3|9352.4|9342.4|5
1633910890000|2021-10-11 00:08:10|9353|9343|9352.3|9342.3|9353|9343|9352.3|9342.3|3
1633910900000|2021-10-11 00:08:20|9352.6|9342.6|9352.8|9342.8|9353.4|9343.4|9352.6|9342.6|4
1633910910000|2021-10-11 00:08:30|9352.6|9342.6|9352.6|9342.6|9352.6|9342.6|9352.6|9342.6|1
1633910920000|2021-10-11 00:08:40|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|1
1633910930000|2021-10-11 00:08:50|9352.6|9342.6|9352.4|9342.4|9352.6|9342.6|9352.4|9342.4|2
1633910950000|2021-10-11 00:09:10|9352.1|9342.1|9350.6|9340.6|9352.1|9342.1|9350.6|9340.6|3
1633910960000|2021-10-11 00:09:20|9350.1|9340.1|9350.5|9340.5|9350.5|9340.5|9349.8|9339.8|4
1633910970000|2021-10-11 00:09:30|9350.8|9340.8|9348.1|9338.1|9352.6|9342.6|9348.1|9338.1|4
1633910980000|2021-10-11 00:09:40|9348.4|9338.4|9348.5|9338.5|9348.5|9338.5|9348.4|9338.4|2
1633910990000|2021-10-11 00:09:50|9348.3|9338.3|9345.8|9335.8|9348.3|9338.3|9344.9|9334.9|9
1633911000000|2021-10-11 00:10:00|9346|9336|9346.5|9336.5|9346.5|9336.5|9346|9336|3
1633911020000|2021-10-11 00:10:20|9346.3|9336.3|9345.8|9335.8|9346.3|9336.3|9345.8|9335.8|2
1633911040000|2021-10-11 00:10:40|9344.9|9334.9|9342|9332|9344.9|9334.9|9341.6|9331.6|5
1633911060000|2021-10-11 00:11:00|9341.4|9331.4|9338.6|9328.6|9341.4|9331.4|9338.3|9328.3|6
1633911070000|2021-10-11 00:11:10|9339.1|9329.1|9338.6|9328.6|9339.1|9329.1|9338.6|9328.6|4
1633911080000|2021-10-11 00:11:20|9339.3|9329.3|9339.8|9329.8|9339.8|9329.8|9338.6|9328.6|4
1633911090000|2021-10-11 00:11:30|9340.4|9330.4|9340.4|9330.4|9340.4|9330.4|9340.4|9330.4|1
1633911100000|2021-10-11 00:11:40|9340|9330|9339.5|9329.5|9340|9330|9339.5|9329.5|2
1633911110000|2021-10-11 00:11:50|9339|9329|9336.5|9326.5|9339.5|9329.5|9336.5|9326.5|6
1633911120000|2021-10-11 00:12:00|9336|9326|9339.4|9329.4|9339.4|9329.4|9336|9326|4
1633911130000|2021-10-11 00:12:10|9339|9329|9334.5|9324.5|9339|9329|9334.3|9324.3|6
1633911140000|2021-10-11 00:12:20|9333.9|9323.9|9335.8|9325.8|9335.8|9325.8|9333.6|9323.6|7
1633911150000|2021-10-11 00:12:30|9335.9|9325.9|9338.1|9328.1|9338.1|9328.1|9335.6|9325.6|6
1633911160000|2021-10-11 00:12:40|9338|9328|9335.8|9325.8|9338|9328|9335.8|9325.8|8
1633911180000|2021-10-11 00:13:00|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|1
1633911190000|2021-10-11 00:13:10|9335.8|9325.8|9336.4|9326.4|9336.4|9326.4|9335.8|9325.8|4
1633911200000|2021-10-11 00:13:20|9336.1|9326.1|9339.3|9329.3|9339.3|9329.3|9335.9|9325.9|6
1633911210000|2021-10-11 00:13:30|9339.5|9329.5|9339.5|9329.5|9339.8|9329.8|9339.5|9329.5|3
1633911220000|2021-10-11 00:13:40|9339.3|9329.3|9339.3|9329.3|9339.5|9329.5|9338.8|9328.8|6
1633911230000|2021-10-11 00:13:50|9339|9329|9334.4|9324.4|9339|9329|9334.1|9324.1|7
1633911240000|2021-10-11 00:14:00|9334.6|9324.6|9335.6|9325.6|9335.6|9325.6|9334.6|9324.6|3
1633911260000|2021-10-11 00:14:20|9335.4|9325.4|9335.5|9325.5|9335.5|9325.5|9335.4|9325.4|2
1633911270000|2021-10-11 00:14:30|9335.4|9325.4|9336.5|9326.5|9336.5|9326.5|9335.4|9325.4|5
1633911280000|2021-10-11 00:14:40|9336.8|9326.8|9336.8|9326.8|9337.1|9327.1|9336.8|9326.8|4
1633911290000|2021-10-11 00:14:50|9337|9327|9336.8|9326.8|9337|9327|9336.8|9326.8|2
1633911300000|2021-10-11 00:15:00|9337|9327|9337.8|9327.8|9340.1|9330.1|9337|9327|14
1633911310000|2021-10-11 00:15:10|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|1
1633911320000|2021-10-11 00:15:20|9336.8|9326.8|9336|9326|9336.8|9326.8|9336|9326|3
1633911330000|2021-10-11 00:15:30|9336.3|9326.3|9336.5|9326.5|9336.5|9326.5|9336|9326|5
1633911340000|2021-10-11 00:15:40|9336.8|9326.8|9338.5|9328.5|9338.8|9328.8|9336.8|9326.8|5
1633911350000|2021-10-11 00:15:50|9338.6|9328.6|9337.8|9327.8|9339|9329|9337.8|9327.8|6
1633911360000|2021-10-11 00:16:00|9338|9328|9337.8|9327.8|9338|9328|9337.6|9327.6|4
1633911370000|2021-10-11 00:16:10|9338.1|9328.1|9337.8|9327.8|9338.1|9328.1|9337.8|9327.8|2
1633911390000|2021-10-11 00:16:30|9336.8|9326.8|9337.3|9327.3|9337.3|9327.3|9336.8|9326.8|2
1633911420000|2021-10-11 00:17:00|9336.3|9326.3|9338|9328|9338|9328|9336.3|9326.3|2
1633911430000|2021-10-11 00:17:10|9336.6|9326.6|9338.3|9328.3|9338.4|9328.4|9336.6|9326.6|3
1633911440000|2021-10-11 00:17:20|9337.3|9327.3|9339|9329|9339|9329|9337|9327|4
1633911450000|2021-10-11 00:17:30|9338.8|9328.8|9338|9328|9338.8|9328.8|9338|9328|2
1633911460000|2021-10-11 00:17:40|9337.8|9327.8|9336.8|9326.8|9337.8|9327.8|9336.8|9326.8|2
1633911470000|2021-10-11 00:17:50|9337|9327|9336.8|9326.8|9337|9327|9336.8|9326.8|2
1633911480000|2021-10-11 00:18:00|9337|9327|9336.5|9326.5|9337|9327|9336.3|9326.3|4
1633911500000|2021-10-11 00:18:20|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|1
1633911530000|2021-10-11 00:18:50|9336.5|9326.5|9336.8|9326.8|9336.8|9326.8|9336.3|9326.3|4
1633911540000|2021-10-11 00:19:00|9337|9327|9337.3|9327.3|9337.3|9327.3|9336.8|9326.8|4
1633911550000|2021-10-11 00:19:10|9336.8|9326.8|9337|9327|9337|9327|9336.8|9326.8|2
1633911560000|2021-10-11 00:19:20|9336.8|9326.8|9337|9327|9337|9327|9336.8|9326.8|4
1633911570000|2021-10-11 00:19:30|9336.8|9326.8|9337.3|9327.3|9337.3|9327.3|9336.8|9326.8|7
1633911580000|2021-10-11 00:19:40|9336.5|9326.5|9337.3|9327.3|9337.3|9327.3|9336.5|9326.5|3
1633911590000|2021-10-11 00:19:50|9337.5|9327.5|9338.3|9328.3|9338.8|9328.8|9337.5|9327.5|4
1633911600000|2021-10-11 00:20:00|9337.8|9327.8|9337.1|9327.1|9337.8|9327.8|9336.8|9326.8|5
1633911610000|2021-10-11 00:20:10|9336.9|9326.9|9336.9|9326.9|9336.9|9326.9|9336.9|9326.9|1
1633911620000|2021-10-11 00:20:20|9337.1|9327.1|9336.8|9326.8|9337.1|9327.1|9336.6|9326.6|5
1633911630000|2021-10-11 00:20:30|9336.5|9326.5|9337.3|9327.3|9337.3|9327.3|9336.5|9326.5|3
1633911640000|2021-10-11 00:20:40|9336.5|9326.5|9336.4|9326.4|9337.8|9327.8|9336.4|9326.4|3
1633911660000|2021-10-11 00:21:00|9337|9327|9342.4|9332.4|9342.6|9332.6|9337|9327|7
1633911670000|2021-10-11 00:21:10|9342|9332|9340.8|9330.8|9342|9332|9339.8|9329.8|9
1633911680000|2021-10-11 00:21:20|9341|9331|9342.1|9332.1|9342.4|9332.4|9341|9331|3
1633911690000|2021-10-11 00:21:30|9342.4|9332.4|9342.1|9332.1|9342.4|9332.4|9342.1|9332.1|2
1633911700000|2021-10-11 00:21:40|9341.8|9331.8|9341.3|9331.3|9341.8|9331.8|9341.3|9331.3|3
1633911710000|2021-10-11 00:21:50|9341.5|9331.5|9341.8|9331.8|9341.8|9331.8|9341.5|9331.5|2
1633911720000|2021-10-11 00:22:00|9343.3|9333.3|9345.3|9335.3|9345.3|9335.3|9343.3|9333.3|6
1633911730000|2021-10-11 00:22:10|9343.9|9333.9|9344.4|9334.4|9344.4|9334.4|9343.9|9333.9|2
1633911740000|2021-10-11 00:22:20|9344.8|9334.8|9346.4|9336.4|9347|9337|9344.8|9334.8|4
1633911750000|2021-10-11 00:22:30|9346.5|9336.5|9347.5|9337.5|9348|9338|9346.5|9336.5|8
1633911760000|2021-10-11 00:22:40|9348|9338|9348.3|9338.3|9350.3|9340.3|9348|9338|9
1633911790000|2021-10-11 00:23:10|9348|9338|9348|9338|9348|9338|9348|9338|1
1633911830000|2021-10-11 00:23:50|9348.5|9338.5|9348.3|9338.3|9348.5|9338.5|9348.3|9338.3|2
1633911850000|2021-10-11 00:24:10|9347.8|9337.8|9348|9338|9348|9338|9347.8|9337.8|2
1633911880000|2021-10-11 00:24:40|9348.5|9338.5|9348.8|9338.8|9348.8|9338.8|9348.5|9338.5|2
1633911890000|2021-10-11 00:24:50|9347.8|9337.8|9348|9338|9348|9338|9347.8|9337.8|2
1633911900000|2021-10-11 00:25:00|9347.8|9337.8|9347.8|9337.8|9348|9338|9347.8|9337.8|3
1633911910000|2021-10-11 00:25:10|9348|9338|9348|9338|9348|9338|9348|9338|1
1633911920000|2021-10-11 00:25:20|9348.5|9338.5|9348.8|9338.8|9348.8|9338.8|9348.5|9338.5|2
1633911930000|2021-10-11 00:25:30|9349|9339|9348.3|9338.3|9349.3|9339.3|9348.3|9338.3|6
1633911940000|2021-10-11 00:25:40|9348.9|9338.9|9349.1|9339.1|9349.1|9339.1|9348.9|9338.9|2
1633911950000|2021-10-11 00:25:50|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|9348.3|9338.3|7
1633911960000|2021-10-11 00:26:00|9349|9339|9349.5|9339.5|9349.6|9339.6|9349|9339|5
1633911970000|2021-10-11 00:26:10|9349.8|9339.8|9349.5|9339.5|9349.8|9339.8|9348.6|9338.6|5
1633912000000|2021-10-11 00:26:40|9348.8|9338.8|9348.6|9338.6|9348.8|9338.8|9348.4|9338.4|4
1633912010000|2021-10-11 00:26:50|9348.4|9338.4|9348.6|9338.6|9348.6|9338.6|9348.4|9338.4|8
1633912020000|2021-10-11 00:27:00|9348.4|9338.4|9348.4|9338.4|9348.9|9338.9|9348.4|9338.4|6
1633912030000|2021-10-11 00:27:10|9348.8|9338.8|9349.9|9339.9|9350.3|9340.3|9348.8|9338.8|6
1633912040000|2021-10-11 00:27:20|9349.6|9339.6|9349|9339|9349.6|9339.6|9349|9339|2
1633912050000|2021-10-11 00:27:30|9349.1|9339.1|9349.1|9339.1|9349.1|9339.1|9349.1|9339.1|1
1633912060000|2021-10-11 00:27:40|9349.6|9339.6|9349.5|9339.5|9350|9340|9349.5|9339.5|3
1633912110000|2021-10-11 00:28:30|9350|9340|9349.8|9339.8|9350|9340|9349.8|9339.8|2
1633912120000|2021-10-11 00:28:40|9350|9340|9351.5|9341.5|9351.5|9341.5|9350|9340|4
1633912130000|2021-10-11 00:28:50|9351.8|9341.8|9351.6|9341.6|9351.8|9341.8|9351.6|9341.6|2
1633912140000|2021-10-11 00:29:00|9351.3|9341.3|9351.5|9341.5|9351.5|9341.5|9351.3|9341.3|4
1633912150000|2021-10-11 00:29:10|9351.8|9341.8|9352|9342|9352|9342|9351.4|9341.4|5
1633912160000|2021-10-11 00:29:20|9351.8|9341.8|9352|9342|9352|9342|9351.8|9341.8|2
1633912170000|2021-10-11 00:29:30|9352.3|9342.3|9352.8|9342.8|9352.8|9342.8|9352.3|9342.3|2
1633912180000|2021-10-11 00:29:40|9353|9343|9353.5|9343.5|9353.5|9343.5|9353|9343|2
1633912190000|2021-10-11 00:29:50|9353|9343|9353|9343|9353|9343|9353|9343|1
1633912200000|2021-10-11 00:30:00|9353.3|9343.3|9353.4|9343.4|9353.4|9343.4|9353|9343|3
1633912230000|2021-10-11 00:30:30|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1633912250000|2021-10-11 00:30:50|9353.4|9343.4|9353.4|9343.4|9353.4|9343.4|9353.4|9343.4|1
1633912260000|2021-10-11 00:31:00|9353.8|9343.8|9353.4|9343.4|9353.8|9343.8|9353.4|9343.4|2
1633912280000|2021-10-11 00:31:20|9353.6|9343.6|9353.6|9343.6|9353.6|9343.6|9353.6|9343.6|1
1633912290000|2021-10-11 00:31:30|9353.4|9343.4|9353.3|9343.3|9354.1|9344.1|9353|9343|7
1633912300000|2021-10-11 00:31:40|9354.3|9344.3|9353|9343|9354.4|9344.4|9353|9343|10
1633912310000|2021-10-11 00:31:50|9353.6|9343.6|9353.6|9343.6|9353.6|9343.6|9353.6|9343.6|1
1633912320000|2021-10-11 00:32:00|9352.9|9342.9|9353|9343|9353|9343|9352|9342|6
1633912330000|2021-10-11 00:32:10|9353.3|9343.3|9353.3|9343.3|9353.5|9343.5|9353.3|9343.3|3
1633912380000|2021-10-11 00:33:00|9353.5|9343.5|9353.5|9343.5|9353.6|9343.6|9353.5|9343.5|7
1633912390000|2021-10-11 00:33:10|9353.6|9343.6|9354.8|9344.8|9354.8|9344.8|9353.6|9343.6|3
1633912400000|2021-10-11 00:33:20|9354.5|9344.5|9353.8|9343.8|9354.5|9344.5|9353.8|9343.8|2
1633912410000|2021-10-11 00:33:30|9353.9|9343.9|9353.6|9343.6|9353.9|9343.9|9353.6|9343.6|2
1633912420000|2021-10-11 00:33:40|9354|9344|9354|9344|9354|9344|9354|9344|1
1633912430000|2021-10-11 00:33:50|9354.4|9344.4|9354.3|9344.3|9354.4|9344.4|9354.3|9344.3|2
1633912440000|2021-10-11 00:34:00|9354.8|9344.8|9357.5|9347.5|9357.8|9347.8|9354.8|9344.8|4
1633912450000|2021-10-11 00:34:10|9357.8|9347.8|9358|9348|9358|9348|9357.8|9347.8|2
1633912470000|2021-10-11 00:34:30|9358.3|9348.3|9360.6|9350.6|9360.6|9350.6|9358.3|9348.3|7
1633912480000|2021-10-11 00:34:40|9361|9351|9360.8|9350.8|9361|9351|9360.8|9350.8|2
1633912490000|2021-10-11 00:34:50|9361|9351|9361|9351|9361|9351|9361|9351|1
1633912500000|2021-10-11 00:35:00|9360.8|9350.8|9360.5|9350.5|9360.8|9350.8|9360.5|9350.5|2
1633912510000|2021-10-11 00:35:10|9360.3|9350.3|9359.3|9349.3|9360.3|9350.3|9359.3|9349.3|4
1633912520000|2021-10-11 00:35:20|9359.5|9349.5|9360|9350|9360|9350|9359.5|9349.5|2
1633912530000|2021-10-11 00:35:30|9360.6|9350.6|9361.8|9351.8|9361.8|9351.8|9360.6|9350.6|4
1633912540000|2021-10-11 00:35:40|9363|9353|9367.5|9357.5|9367.5|9357.5|9363|9353|6
1633912550000|2021-10-11 00:35:50|9367.8|9357.8|9369.1|9359.1|9369.1|9359.1|9367.5|9357.5|8
1633912560000|2021-10-11 00:36:00|9368.9|9358.9|9368.4|9358.4|9368.9|9358.9|9367.8|9357.8|5
1633912570000|2021-10-11 00:36:10|9368.3|9358.3|9367|9357|9368.3|9358.3|9366|9356|11
1633912600000|2021-10-11 00:36:40|9366.5|9356.5|9366|9356|9366.5|9356.5|9366|9356|2
1633912610000|2021-10-11 00:36:50|9366.5|9356.5|9366|9356|9366.5|9356.5|9365.8|9355.8|3
1633912620000|2021-10-11 00:37:00|9366.3|9356.3|9364.8|9354.8|9366.3|9356.3|9364.8|9354.8|3
1633912630000|2021-10-11 00:37:10|9364.5|9354.5|9364.8|9354.8|9365|9355|9364.5|9354.5|6
1633912640000|2021-10-11 00:37:20|9365|9355|9363|9353|9365|9355|9363|9353|5
1633912650000|2021-10-11 00:37:30|9363.5|9353.5|9363.8|9353.8|9363.8|9353.8|9363.5|9353.5|4
1633912660000|2021-10-11 00:37:40|9363.6|9353.6|9364.5|9354.5|9364.5|9354.5|9363.6|9353.6|3
1633912670000|2021-10-11 00:37:50|9365.9|9355.9|9366|9356|9366.3|9356.3|9365.8|9355.8|5
1633912680000|2021-10-11 00:38:00|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|1
1633912710000|2021-10-11 00:38:30|9365.3|9355.3|9363.3|9353.3|9365.3|9355.3|9363.3|9353.3|5
1633912720000|2021-10-11 00:38:40|9363.5|9353.5|9363.3|9353.3|9363.5|9353.5|9363.3|9353.3|2
1633912730000|2021-10-11 00:38:50|9363|9353|9363.3|9353.3|9364.1|9354.1|9363|9353|7
1633912740000|2021-10-11 00:39:00|9363.5|9353.5|9364|9354|9365.3|9355.3|9363.5|9353.5|10
1633912750000|2021-10-11 00:39:10|9364.3|9354.3|9364|9354|9364.3|9354.3|9364|9354|4
1633912760000|2021-10-11 00:39:20|9363.5|9353.5|9363.8|9353.8|9363.8|9353.8|9363.5|9353.5|2
1633912770000|2021-10-11 00:39:30|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|1
1633912800000|2021-10-11 00:40:00|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|1
1633912810000|2021-10-11 00:40:10|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|1
1633912820000|2021-10-11 00:40:20|9363.8|9353.8|9363.5|9353.5|9363.8|9353.8|9363.5|9353.5|2
1633912830000|2021-10-11 00:40:30|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|9362.3|9352.3|9
1633912850000|2021-10-11 00:40:50|9362.5|9352.5|9362.8|9352.8|9362.8|9352.8|9362.5|9352.5|2
1633912860000|2021-10-11 00:41:00|9363|9353|9363|9353|9363.3|9353.3|9363|9353|3
1633912900000|2021-10-11 00:41:40|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|1
1633913010000|2021-10-11 00:43:30|9362.5|9352.5|9362.3|9352.3|9362.5|9352.5|9362.3|9352.3|2
1633913040000|2021-10-11 00:44:00|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1633913050000|2021-10-11 00:44:10|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|1
1633913060000|2021-10-11 00:44:20|9362|9352|9362.5|9352.5|9362.8|9352.8|9362|9352|5
1633913090000|2021-10-11 00:44:50|9362.8|9352.8|9362.5|9352.5|9363.8|9353.8|9362.5|9352.5|4
1633913130000|2021-10-11 00:45:30|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|1
1633913140000|2021-10-11 00:45:40|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1633913150000|2021-10-11 00:45:50|9362.3|9352.3|9361.5|9351.5|9362.3|9352.3|9361.5|9351.5|3
1633913160000|2021-10-11 00:46:00|9361.8|9351.8|9361.5|9351.5|9361.8|9351.8|9361.3|9351.3|9
1633913170000|2021-10-11 00:46:10|9361.8|9351.8|9361.4|9351.4|9362|9352|9361.4|9351.4|3
1633913180000|2021-10-11 00:46:20|9361.8|9351.8|9362.3|9352.3|9362.3|9352.3|9361.8|9351.8|4
1633913190000|2021-10-11 00:46:30|9361.8|9351.8|9362.3|9352.3|9362.3|9352.3|9361.8|9351.8|3
1633913200000|2021-10-11 00:46:40|9362|9352|9361.8|9351.8|9362|9352|9361.3|9351.3|3
1633913210000|2021-10-11 00:46:50|9362|9352|9362|9352|9362|9352|9361.8|9351.8|3
1633913220000|2021-10-11 00:47:00|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|1
1633913230000|2021-10-11 00:47:10|9362.5|9352.5|9361.3|9351.3|9362.8|9352.8|9361.3|9351.3|7
1633913240000|2021-10-11 00:47:20|9361.5|9351.5|9362.3|9352.3|9362.3|9352.3|9361.4|9351.4|5
1633913250000|2021-10-11 00:47:30|9362.8|9352.8|9363|9353|9363|9353|9362.8|9352.8|2
1633913260000|2021-10-11 00:47:40|9363.3|9353.3|9363.5|9353.5|9363.5|9353.5|9363.3|9353.3|2
1633913270000|2021-10-11 00:47:50|9363.8|9353.8|9364.1|9354.1|9364.1|9354.1|9363.8|9353.8|2
1633913280000|2021-10-11 00:48:00|9363.5|9353.5|9362.8|9352.8|9363.5|9353.5|9362.8|9352.8|3
1633913290000|2021-10-11 00:48:10|9363|9353|9363.3|9353.3|9363.3|9353.3|9363|9353|2
1633913300000|2021-10-11 00:48:20|9363|9353|9363.3|9353.3|9363.3|9353.3|9363|9353|2
1633913310000|2021-10-11 00:48:30|9363|9353|9363|9353|9363|9353|9363|9353|1
1633913340000|2021-10-11 00:49:00|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|1
1633913370000|2021-10-11 00:49:30|9363.5|9353.5|9363.3|9353.3|9363.5|9353.5|9363.3|9353.3|2
1633913400000|2021-10-11 00:50:00|9363|9353|9362.8|9352.8|9363|9353|9362.8|9352.8|2
1633913480000|2021-10-11 00:51:20|9361.8|9351.8|9359.5|9349.5|9361.8|9351.8|9358.3|9348.3|6
1633913490000|2021-10-11 00:51:30|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|1
1633913510000|2021-10-11 00:51:50|9359.9|9349.9|9360.5|9350.5|9360.5|9350.5|9359.9|9349.9|3
1633913520000|2021-10-11 00:52:00|9360.1|9350.1|9359.9|9349.9|9360.1|9350.1|9359.9|9349.9|2
1633913540000|2021-10-11 00:52:20|9360.3|9350.3|9359.9|9349.9|9360.5|9350.5|9359.9|9349.9|4
1633913570000|2021-10-11 00:52:50|9359.3|9349.3|9356.9|9346.9|9359.3|9349.3|9356.8|9346.8|3
1633913600000|2021-10-11 00:53:20|9356.6|9346.6|9356.6|9346.6|9356.6|9346.6|9356.6|9346.6|1
1633913610000|2021-10-11 00:53:30|9356.3|9346.3|9356.5|9346.5|9356.5|9346.5|9356.3|9346.3|2
1633913640000|2021-10-11 00:54:00|9356.3|9346.3|9356|9346|9356.3|9346.3|9355.5|9345.5|5
1633913650000|2021-10-11 00:54:10|9356.3|9346.3|9356.8|9346.8|9356.8|9346.8|9356.3|9346.3|2
1633913660000|2021-10-11 00:54:20|9357.1|9347.1|9358.4|9348.4|9358.4|9348.4|9357.1|9347.1|2
1633913670000|2021-10-11 00:54:30|9359.8|9349.8|9360|9350|9360|9350|9358.8|9348.8|5
1633913680000|2021-10-11 00:54:40|9360.3|9350.3|9360.5|9350.5|9360.5|9350.5|9360.3|9350.3|2
1633913690000|2021-10-11 00:54:50|9360.1|9350.1|9360.1|9350.1|9360.1|9350.1|9360.1|9350.1|1
1633913700000|2021-10-11 00:55:00|9360.4|9350.4|9356.3|9346.3|9360.4|9350.4|9356|9346|5
1633913710000|2021-10-11 00:55:10|9356.4|9346.4|9356.6|9346.6|9356.6|9346.6|9355.8|9345.8|7
1633913720000|2021-10-11 00:55:20|9356.3|9346.3|9355.4|9345.4|9356.3|9346.3|9355.3|9345.3|4
1633913740000|2021-10-11 00:55:40|9355|9345|9354.5|9344.5|9355|9345|9354.5|9344.5|3
1633913750000|2021-10-11 00:55:50|9354.6|9344.6|9355|9345|9355.9|9345.9|9354.6|9344.6|6
1633913760000|2021-10-11 00:56:00|9355.3|9345.3|9356.4|9346.4|9356.4|9346.4|9355|9345|5
1633913770000|2021-10-11 00:56:10|9356|9346|9355.5|9345.5|9356|9346|9355.5|9345.5|2
1633913780000|2021-10-11 00:56:20|9355.3|9345.3|9355|9345|9355.3|9345.3|9355|9345|2
1633913800000|2021-10-11 00:56:40|9354.3|9344.3|9353.3|9343.3|9354.3|9344.3|9353.3|9343.3|2
1633913810000|2021-10-11 00:56:50|9353|9343|9352.8|9342.8|9353.4|9343.4|9351.5|9341.5|9
1633913820000|2021-10-11 00:57:00|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|1
1633913830000|2021-10-11 00:57:10|9352.3|9342.3|9351.8|9341.8|9352.3|9342.3|9351.8|9341.8|2
1633913840000|2021-10-11 00:57:20|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|1
1633913850000|2021-10-11 00:57:30|9351.3|9341.3|9351.3|9341.3|9351.5|9341.5|9351.3|9341.3|3
1633913860000|2021-10-11 00:57:40|9351|9341|9352.3|9342.3|9352.3|9342.3|9351|9341|6
1633913870000|2021-10-11 00:57:50|9352|9342|9352.3|9342.3|9352.3|9342.3|9352|9342|2
1633913910000|2021-10-11 00:58:30|9352|9342|9350.8|9340.8|9352|9342|9350.8|9340.8|4
1633913920000|2021-10-11 00:58:40|9351|9341|9351|9341|9351|9341|9351|9341|1
1633913930000|2021-10-11 00:58:50|9351.4|9341.4|9352.5|9342.5|9352.5|9342.5|9351.4|9341.4|2
1633913940000|2021-10-11 00:59:00|9353.4|9343.4|9352.5|9342.5|9353.6|9343.6|9352.5|9342.5|4
1633913960000|2021-10-11 00:59:20|9352.3|9342.3|9351.5|9341.5|9352.3|9342.3|9351.5|9341.5|2
1633913970000|2021-10-11 00:59:30|9351.9|9341.9|9352.5|9342.5|9353.1|9343.1|9351.9|9341.9|5
1633913980000|2021-10-11 00:59:40|9352.9|9342.9|9352.8|9342.8|9353.1|9343.1|9352.8|9342.8|3
1633913990000|2021-10-11 00:59:50|9352.3|9342.3|9352.4|9342.4|9352.5|9342.5|9352.3|9342.3|3
1633914000000|2021-10-11 01:00:00|9352.6|9342.6|9351.3|9341.3|9357.1|9347.1|9350.8|9340.8|23
1633914010000|2021-10-11 01:00:10|9351.5|9341.5|9344.8|9334.8|9353.3|9343.3|9344.8|9334.8|23
1633914020000|2021-10-11 01:00:20|9345.1|9335.1|9342.8|9332.8|9348|9338|9342.8|9332.8|20
1633914030000|2021-10-11 01:00:30|9343.4|9333.4|9342.5|9332.5|9345.3|9335.3|9342.5|9332.5|21
1633914040000|2021-10-11 01:00:40|9342.3|9332.3|9339.1|9329.1|9342.5|9332.5|9338.8|9328.8|15
1633914050000|2021-10-11 01:00:50|9339.5|9329.5|9339.5|9329.5|9340.8|9330.8|9338.9|9328.9|15
1633914060000|2021-10-11 01:01:00|9340|9330|9343.1|9333.1|9343.6|9333.6|9339.3|9329.3|16
1633914070000|2021-10-11 01:01:10|9343|9333|9337|9327|9343|9333|9336.9|9326.9|21
1633914080000|2021-10-11 01:01:20|9336.6|9326.6|9338.5|9328.5|9338.5|9328.5|9335.1|9325.1|21
1633914090000|2021-10-11 01:01:30|9338.3|9328.3|9329.1|9319.1|9338.3|9328.3|9329.1|9319.1|14
1633914100000|2021-10-11 01:01:40|9328.9|9318.9|9332.3|9322.3|9332.3|9322.3|9328.8|9318.8|19
1633914110000|2021-10-11 01:01:50|9332|9322|9326.5|9316.5|9332|9322|9325.8|9315.8|13
1633914120000|2021-10-11 01:02:00|9325.5|9315.5|9323.4|9313.4|9325.5|9315.5|9322.6|9312.6|13
1633914130000|2021-10-11 01:02:10|9324.3|9314.3|9325.9|9315.9|9327.3|9317.3|9324.3|9314.3|11
1633914140000|2021-10-11 01:02:20|9325.8|9315.8|9326|9316|9327.3|9317.3|9325.3|9315.3|13
1633914150000|2021-10-11 01:02:30|9326.4|9316.4|9324|9314|9326.4|9316.4|9322|9312|12
1633914160000|2021-10-11 01:02:40|9323.9|9313.9|9323.1|9313.1|9323.9|9313.9|9323|9313|4
1633914170000|2021-10-11 01:02:50|9323.4|9313.4|9322.9|9312.9|9323.4|9313.4|9322.4|9312.4|7
1633914180000|2021-10-11 01:03:00|9322.8|9312.8|9315.3|9305.3|9323.8|9313.8|9314.8|9304.8|22
1633914190000|2021-10-11 01:03:10|9315.9|9305.9|9315.1|9305.1|9316.5|9306.5|9314.8|9304.8|13
1633914200000|2021-10-11 01:03:20|9315.8|9305.8|9316.3|9306.3|9319.6|9309.6|9315.6|9305.6|20
1633914210000|2021-10-11 01:03:30|9316.5|9306.5|9318|9308|9318|9308|9315.9|9305.9|13
1633914220000|2021-10-11 01:03:40|9317.3|9307.3|9318.8|9308.8|9319.8|9309.8|9317.3|9307.3|12
1633914230000|2021-10-11 01:03:50|9319|9309|9320.1|9310.1|9320.1|9310.1|9318|9308|14
1633914240000|2021-10-11 01:04:00|9320.3|9310.3|9320.5|9310.5|9324.3|9314.3|9319.6|9309.6|22
1633914250000|2021-10-11 01:04:10|9319.5|9309.5|9319.8|9309.8|9321.3|9311.3|9319.3|9309.3|22
1633914260000|2021-10-11 01:04:20|9319.5|9309.5|9315.8|9305.8|9319.5|9309.5|9315.1|9305.1|19
1633914270000|2021-10-11 01:04:30|9315.6|9305.6|9318.4|9308.4|9318.4|9308.4|9314.3|9304.3|14
1633914280000|2021-10-11 01:04:40|9317.8|9307.8|9318.4|9308.4|9318.6|9308.6|9317.6|9307.6|12
1633914290000|2021-10-11 01:04:50|9318.1|9308.1|9322.9|9312.9|9322.9|9312.9|9317.8|9307.8|11
1633914300000|2021-10-11 01:05:00|9322.6|9312.6|9325.8|9315.8|9326|9316|9321|9311|20
1633914310000|2021-10-11 01:05:10|9325|9315|9325.5|9315.5|9325.9|9315.9|9323.5|9313.5|15
1633914320000|2021-10-11 01:05:20|9326|9316|9326.5|9316.5|9326.5|9316.5|9325.8|9315.8|8
1633914330000|2021-10-11 01:05:30|9327.4|9317.4|9330.3|9320.3|9330.6|9320.6|9327.4|9317.4|13
1633914340000|2021-10-11 01:05:40|9330.6|9320.6|9331.6|9321.6|9331.6|9321.6|9330.6|9320.6|9
1633914350000|2021-10-11 01:05:50|9332.1|9322.1|9330.8|9320.8|9332.1|9322.1|9330|9320|12
1633914360000|2021-10-11 01:06:00|9330.4|9320.4|9330|9320|9330.4|9320.4|9329.5|9319.5|11
1633914370000|2021-10-11 01:06:10|9329.8|9319.8|9332.4|9322.4|9332.4|9322.4|9329.3|9319.3|10
1633914380000|2021-10-11 01:06:20|9332.8|9322.8|9332.3|9322.3|9333.9|9323.9|9332.3|9322.3|10
1633914390000|2021-10-11 01:06:30|9331.6|9321.6|9330.3|9320.3|9331.6|9321.6|9330|9320|6
1633914400000|2021-10-11 01:06:40|9330.5|9320.5|9330.5|9320.5|9331.1|9321.1|9330.5|9320.5|6
1633914410000|2021-10-11 01:06:50|9330|9320|9324.5|9314.5|9330|9320|9324.5|9314.5|14
1633914420000|2021-10-11 01:07:00|9324.9|9314.9|9326.5|9316.5|9326.5|9316.5|9324.3|9314.3|8
1633914430000|2021-10-11 01:07:10|9327|9317|9325.6|9315.6|9327|9317|9325.6|9315.6|5
1633914440000|2021-10-11 01:07:20|9325.5|9315.5|9325.1|9315.1|9325.5|9315.5|9325|9315|5
1633914450000|2021-10-11 01:07:30|9326|9316|9327.8|9317.8|9328|9318|9325.5|9315.5|11
1633914460000|2021-10-11 01:07:40|9327.3|9317.3|9326.9|9316.9|9327.3|9317.3|9326.4|9316.4|9
1633914470000|2021-10-11 01:07:50|9327.3|9317.3|9324.3|9314.3|9327.4|9317.4|9324.3|9314.3|8
1633914480000|2021-10-11 01:08:00|9323.6|9313.6|9320.6|9310.6|9323.8|9313.8|9320.6|9310.6|8
1633914490000|2021-10-11 01:08:10|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9316.5|9306.5|14
1633914500000|2021-10-11 01:08:20|9319.9|9309.9|9319.9|9309.9|9321.1|9311.1|9319.8|9309.8|6
1633914510000|2021-10-11 01:08:30|9320.3|9310.3|9320.1|9310.1|9321.5|9311.5|9319.9|9309.9|8
1633914520000|2021-10-11 01:08:40|9319.9|9309.9|9321.1|9311.1|9321.1|9311.1|9319.9|9309.9|5
1633914530000|2021-10-11 01:08:50|9320.8|9310.8|9321.5|9311.5|9321.5|9311.5|9320.1|9310.1|10
1633914540000|2021-10-11 01:09:00|9322|9312|9326|9316|9327|9317|9322|9312|17
1633914550000|2021-10-11 01:09:10|9326.4|9316.4|9326.1|9316.1|9327|9317|9326.1|9316.1|8
1633914560000|2021-10-11 01:09:20|9326.5|9316.5|9326.5|9316.5|9327.8|9317.8|9326.5|9316.5|6
1633914570000|2021-10-11 01:09:30|9326.6|9316.6|9328|9318|9328|9318|9326.6|9316.6|5
1633914580000|2021-10-11 01:09:40|9329.3|9319.3|9329.1|9319.1|9330.9|9320.9|9329.1|9319.1|9
1633914590000|2021-10-11 01:09:50|9329|9319|9329|9319|9329|9319|9329|9319|1
1633914610000|2021-10-11 01:10:10|9328.6|9318.6|9328.5|9318.5|9328.8|9318.8|9327.8|9317.8|8
1633914620000|2021-10-11 01:10:20|9328.1|9318.1|9327.9|9317.9|9328.1|9318.1|9327.6|9317.6|5
1633914630000|2021-10-11 01:10:30|9327.6|9317.6|9326.1|9316.1|9327.6|9317.6|9325.5|9315.5|13
1633914640000|2021-10-11 01:10:40|9326.3|9316.3|9325.3|9315.3|9327|9317|9325.3|9315.3|12
1633914650000|2021-10-11 01:10:50|9325.5|9315.5|9326.6|9316.6|9326.9|9316.9|9325.5|9315.5|6
1633914660000|2021-10-11 01:11:00|9326|9316|9324|9314|9326.3|9316.3|9324|9314|12
1633914670000|2021-10-11 01:11:10|9324.3|9314.3|9323.9|9313.9|9324.3|9314.3|9323.5|9313.5|8
1633914680000|2021-10-11 01:11:20|9322.5|9312.5|9321|9311|9322.5|9312.5|9321|9311|3
1633914690000|2021-10-11 01:11:30|9321.5|9311.5|9320.8|9310.8|9322|9312|9320.8|9310.8|5
1633914700000|2021-10-11 01:11:40|9321.1|9311.1|9321.1|9311.1|9321.1|9311.1|9320.8|9310.8|4
1633914710000|2021-10-11 01:11:50|9321.8|9311.8|9327.3|9317.3|9327.9|9317.9|9321.8|9311.8|12
1633914720000|2021-10-11 01:12:00|9327.5|9317.5|9328.3|9318.3|9328.6|9318.6|9326.8|9316.8|11
1633914730000|2021-10-11 01:12:10|9326.4|9316.4|9325.4|9315.4|9326.4|9316.4|9325|9315|5
1633914740000|2021-10-11 01:12:20|9325|9315|9325.1|9315.1|9326.1|9316.1|9323.1|9313.1|16
1633914750000|2021-10-11 01:12:30|9324.8|9314.8|9326.8|9316.8|9326.8|9316.8|9324.1|9314.1|10
1633914760000|2021-10-11 01:12:40|9327|9317|9327.1|9317.1|9327.5|9317.5|9327|9317|7
1633914770000|2021-10-11 01:12:50|9327.4|9317.4|9328.5|9318.5|9328.9|9318.9|9327.1|9317.1|12
1633914780000|2021-10-11 01:13:00|9328.3|9318.3|9327.9|9317.9|9328.6|9318.6|9327.4|9317.4|12
1633914790000|2021-10-11 01:13:10|9328.4|9318.4|9329.8|9319.8|9329.8|9319.8|9328.1|9318.1|5
1633914820000|2021-10-11 01:13:40|9329.9|9319.9|9329.8|9319.8|9330|9320|9329.8|9319.8|3
1633914830000|2021-10-11 01:13:50|9329.5|9319.5|9329.1|9319.1|9329.5|9319.5|9329.1|9319.1|4
1633914840000|2021-10-11 01:14:00|9329.4|9319.4|9329|9319|9329.6|9319.6|9329|9319|4
1633914850000|2021-10-11 01:14:10|9328.5|9318.5|9328.8|9318.8|9328.8|9318.8|9327|9317|8
1633914860000|2021-10-11 01:14:20|9328.5|9318.5|9327.6|9317.6|9328.5|9318.5|9325.6|9315.6|16
1633914870000|2021-10-11 01:14:30|9328.3|9318.3|9329.6|9319.6|9329.6|9319.6|9328.3|9318.3|4
1633914890000|2021-10-11 01:14:50|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|9329.3|9319.3|3
1633914900000|2021-10-11 01:15:00|9332.3|9322.3|9331.6|9321.6|9332.3|9322.3|9331.3|9321.3|7
1633914910000|2021-10-11 01:15:10|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|1
1633914920000|2021-10-11 01:15:20|9331.5|9321.5|9328.8|9318.8|9331.5|9321.5|9328.8|9318.8|10
1633914930000|2021-10-11 01:15:30|9328.5|9318.5|9326.1|9316.1|9328.5|9318.5|9326.1|9316.1|8
1633914940000|2021-10-11 01:15:40|9326.5|9316.5|9324.4|9314.4|9326.5|9316.5|9323.9|9313.9|8
1633914950000|2021-10-11 01:15:50|9325|9315|9327|9317|9327.3|9317.3|9325|9315|11
1633914960000|2021-10-11 01:16:00|9326.8|9316.8|9325.6|9315.6|9327|9317|9324.5|9314.5|17
1633914970000|2021-10-11 01:16:10|9325.9|9315.9|9326.5|9316.5|9326.5|9316.5|9325.9|9315.9|2
1633914980000|2021-10-11 01:16:20|9327.8|9317.8|9326.1|9316.1|9328.8|9318.8|9326.1|9316.1|8
1633914990000|2021-10-11 01:16:30|9326.4|9316.4|9325.6|9315.6|9326.5|9316.5|9325.6|9315.6|10
1633915000000|2021-10-11 01:16:40|9325.3|9315.3|9325.5|9315.5|9325.5|9315.5|9323.9|9313.9|7
1633915010000|2021-10-11 01:16:50|9325.1|9315.1|9323.8|9313.8|9325.1|9315.1|9323.8|9313.8|3
1633915020000|2021-10-11 01:17:00|9321.9|9311.9|9324.1|9314.1|9325|9315|9321|9311|14
1633915030000|2021-10-11 01:17:10|9325.4|9315.4|9325|9315|9325.5|9315.5|9324.8|9314.8|9
1633915040000|2021-10-11 01:17:20|9324.9|9314.9|9328.9|9318.9|9329.6|9319.6|9324.9|9314.9|10
1633915050000|2021-10-11 01:17:30|9327|9317|9328.4|9318.4|9329.3|9319.3|9327|9317|10
1633915060000|2021-10-11 01:17:40|9328.9|9318.9|9330.6|9320.6|9330.6|9320.6|9328.9|9318.9|11
1633915070000|2021-10-11 01:17:50|9330.3|9320.3|9330.5|9320.5|9330.5|9320.5|9330|9320|3
1633915080000|2021-10-11 01:18:00|9331|9321|9331.5|9321.5|9331.8|9321.8|9331|9321|11
1633915090000|2021-10-11 01:18:10|9331.3|9321.3|9331.4|9321.4|9331.4|9321.4|9329.3|9319.3|16
1633915100000|2021-10-11 01:18:20|9331.5|9321.5|9332|9322|9332|9322|9330.8|9320.8|16
1633915110000|2021-10-11 01:18:30|9331.5|9321.5|9331.4|9321.4|9332|9322|9330|9320|13
1633915120000|2021-10-11 01:18:40|9331.8|9321.8|9331.3|9321.3|9332.3|9322.3|9331|9321|7
1633915130000|2021-10-11 01:18:50|9331|9321|9332|9322|9332.3|9322.3|9331|9321|7
1633915140000|2021-10-11 01:19:00|9332.3|9322.3|9331|9321|9332.3|9322.3|9331|9321|10
1633915150000|2021-10-11 01:19:10|9330.8|9320.8|9329.4|9319.4|9330.8|9320.8|9329.4|9319.4|4
1633915160000|2021-10-11 01:19:20|9329.6|9319.6|9330.9|9320.9|9330.9|9320.9|9329.4|9319.4|6
1633915170000|2021-10-11 01:19:30|9331.1|9321.1|9330.8|9320.8|9332.3|9322.3|9330.8|9320.8|14
1633915180000|2021-10-11 01:19:40|9331|9321|9331|9321|9331|9321|9330.8|9320.8|3
1633915200000|2021-10-11 01:20:00|9331.8|9321.8|9330.5|9320.5|9332|9322|9330.3|9320.3|10
1633915210000|2021-10-11 01:20:10|9331|9321|9330.5|9320.5|9331|9321|9330.5|9320.5|5
1633915220000|2021-10-11 01:20:20|9330.8|9320.8|9331|9321|9331|9321|9330.8|9320.8|2
1633915240000|2021-10-11 01:20:40|9330.8|9320.8|9330.1|9320.1|9330.8|9320.8|9330.1|9320.1|7
1633915250000|2021-10-11 01:20:50|9330.5|9320.5|9331.1|9321.1|9331.1|9321.1|9330.5|9320.5|3
1633915260000|2021-10-11 01:21:00|9330.8|9320.8|9333.1|9323.1|9333.1|9323.1|9330.8|9320.8|5
1633915270000|2021-10-11 01:21:10|9332.5|9322.5|9334|9324|9334.3|9324.3|9332.5|9322.5|3
1633915280000|2021-10-11 01:21:20|9333.6|9323.6|9336|9326|9336|9326|9333.5|9323.5|6
1633915290000|2021-10-11 01:21:30|9336.3|9326.3|9337|9327|9337|9327|9336|9326|6
1633915300000|2021-10-11 01:21:40|9337.6|9327.6|9337.8|9327.8|9338|9328|9337.5|9327.5|6
1633915310000|2021-10-11 01:21:50|9338|9328|9338|9328|9338|9328|9337.5|9327.5|4
1633915320000|2021-10-11 01:22:00|9337.5|9327.5|9337.8|9327.8|9338.3|9328.3|9337.5|9327.5|6
1633915330000|2021-10-11 01:22:10|9337.5|9327.5|9338.1|9328.1|9338.1|9328.1|9337.5|9327.5|9
1633915340000|2021-10-11 01:22:20|9337.8|9327.8|9336.8|9326.8|9337.8|9327.8|9336.8|9326.8|4
1633915350000|2021-10-11 01:22:30|9337|9327|9336.8|9326.8|9337.8|9327.8|9336.8|9326.8|4
1633915360000|2021-10-11 01:22:40|9336.3|9326.3|9339.3|9329.3|9339.3|9329.3|9336|9326|10
1633915370000|2021-10-11 01:22:50|9338.6|9328.6|9339|9329|9339|9329|9338.6|9328.6|4
1633915380000|2021-10-11 01:23:00|9338.6|9328.6|9339.3|9329.3|9339.3|9329.3|9338.6|9328.6|3
1633915390000|2021-10-11 01:23:10|9339.5|9329.5|9340.1|9330.1|9340.3|9330.3|9339.5|9329.5|4
1633915400000|2021-10-11 01:23:20|9339.6|9329.6|9337|9327|9339.6|9329.6|9337|9327|3
1633915410000|2021-10-11 01:23:30|9337.5|9327.5|9337.6|9327.6|9337.6|9327.6|9336.5|9326.5|5
1633915420000|2021-10-11 01:23:40|9338|9328|9337.8|9327.8|9338.6|9328.6|9337.8|9327.8|7
1633915440000|2021-10-11 01:24:00|9339|9329|9342.5|9332.5|9342.6|9332.6|9339|9329|8
1633915450000|2021-10-11 01:24:10|9342.8|9332.8|9342.3|9332.3|9342.8|9332.8|9342.3|9332.3|2
1633915460000|2021-10-11 01:24:20|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|1
1633915470000|2021-10-11 01:24:30|9342|9332|9341.5|9331.5|9342|9332|9341|9331|8
1633915480000|2021-10-11 01:24:40|9341.3|9331.3|9341.5|9331.5|9341.8|9331.8|9340|9330|9
1633915490000|2021-10-11 01:24:50|9341.8|9331.8|9341.8|9331.8|9342|9332|9341.3|9331.3|11
1633915500000|2021-10-11 01:25:00|9341.5|9331.5|9338.4|9328.4|9341.5|9331.5|9338.4|9328.4|6
1633915510000|2021-10-11 01:25:10|9337.8|9327.8|9335|9325|9337.8|9327.8|9334.8|9324.8|7
1633915520000|2021-10-11 01:25:20|9335.3|9325.3|9335.5|9325.5|9336.6|9326.6|9335.3|9325.3|7
1633915530000|2021-10-11 01:25:30|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|9335.5|9325.5|5
1633915540000|2021-10-11 01:25:40|9336.3|9326.3|9336|9326|9336.3|9326.3|9336|9326|2
1633915550000|2021-10-11 01:25:50|9336.4|9326.4|9336|9326|9336.4|9326.4|9336|9326|4
1633915560000|2021-10-11 01:26:00|9335.8|9325.8|9336|9326|9336|9326|9335.8|9325.8|2
1633915570000|2021-10-11 01:26:10|9336.3|9326.3|9337.1|9327.1|9337.3|9327.3|9336.3|9326.3|4
1633915580000|2021-10-11 01:26:20|9336.8|9326.8|9335.5|9325.5|9336.8|9326.8|9335.5|9325.5|3
1633915590000|2021-10-11 01:26:30|9335|9325|9335.5|9325.5|9335.5|9325.5|9335|9325|2
1633915600000|2021-10-11 01:26:40|9335.1|9325.1|9335.1|9325.1|9335.5|9325.5|9335.1|9325.1|3
1633915610000|2021-10-11 01:26:50|9335.6|9325.6|9339.4|9329.4|9340.5|9330.5|9335.6|9325.6|8
1633915620000|2021-10-11 01:27:00|9339.1|9329.1|9339.8|9329.8|9340.3|9330.3|9339.1|9329.1|7
1633915630000|2021-10-11 01:27:10|9339.3|9329.3|9339.3|9329.3|9339.5|9329.5|9339.3|9329.3|3
1633915640000|2021-10-11 01:27:20|9338.9|9328.9|9336.8|9326.8|9338.9|9328.9|9336|9326|3
1633915650000|2021-10-11 01:27:30|9336.5|9326.5|9338.9|9328.9|9338.9|9328.9|9335.6|9325.6|10
1633915660000|2021-10-11 01:27:40|9339|9329|9339|9329|9339|9329|9339|9329|1
1633915680000|2021-10-11 01:28:00|9339.6|9329.6|9340.9|9330.9|9341.1|9331.1|9339.6|9329.6|5
1633915690000|2021-10-11 01:28:10|9340.6|9330.6|9340.8|9330.8|9340.8|9330.8|9340.6|9330.6|2
1633915730000|2021-10-11 01:28:50|9340.6|9330.6|9340|9330|9340.6|9330.6|9340|9330|3
1633915740000|2021-10-11 01:29:00|9340.3|9330.3|9340.3|9330.3|9340.9|9330.9|9340.3|9330.3|4
1633915750000|2021-10-11 01:29:10|9340.8|9330.8|9340.1|9330.1|9340.9|9330.9|9340.1|9330.1|4
1633915780000|2021-10-11 01:29:40|9340|9330|9340|9330|9340|9330|9340|9330|1
1633915790000|2021-10-11 01:29:50|9337.9|9327.9|9338.8|9328.8|9339|9329|9337.6|9327.6|13
1633915800000|2021-10-11 01:30:00|9338.4|9328.4|9339.1|9329.1|9339.1|9329.1|9338.4|9328.4|2
1633915810000|2021-10-11 01:30:10|9340|9330|9339.4|9329.4|9340.1|9330.1|9339.4|9329.4|4
1633915830000|2021-10-11 01:30:30|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|9338.9|9328.9|3
1633915840000|2021-10-11 01:30:40|9339.6|9329.6|9339.6|9329.6|9339.6|9329.6|9339.6|9329.6|1
1633915850000|2021-10-11 01:30:50|9340.9|9330.9|9340.1|9330.1|9340.9|9330.9|9339.9|9329.9|3
1633915860000|2021-10-11 01:31:00|9341|9331|9347.5|9337.5|9347.5|9337.5|9341|9331|13
1633915870000|2021-10-11 01:31:10|9347.6|9337.6|9347.6|9337.6|9348.4|9338.4|9347.3|9337.3|12
1633915880000|2021-10-11 01:31:20|9348|9338|9347.6|9337.6|9348.5|9338.5|9347.5|9337.5|6
1633915890000|2021-10-11 01:31:30|9347.8|9337.8|9347.8|9337.8|9348.6|9338.6|9347.5|9337.5|11
1633915900000|2021-10-11 01:31:40|9347.5|9337.5|9347.5|9337.5|9347.8|9337.8|9347.5|9337.5|3
1633915910000|2021-10-11 01:31:50|9347.8|9337.8|9347.5|9337.5|9347.8|9337.8|9347.5|9337.5|2
1633915920000|2021-10-11 01:32:00|9347.8|9337.8|9348.9|9338.9|9348.9|9338.9|9347.5|9337.5|7
1633915930000|2021-10-11 01:32:10|9347.4|9337.4|9347.1|9337.1|9348.1|9338.1|9345.3|9335.3|16
1633915940000|2021-10-11 01:32:20|9347.8|9337.8|9350.8|9340.8|9351.4|9341.4|9347.8|9337.8|22
1633915950000|2021-10-11 01:32:30|9349.4|9339.4|9350.6|9340.6|9350.8|9340.8|9349.4|9339.4|6
1633915960000|2021-10-11 01:32:40|9350.4|9340.4|9350.3|9340.3|9350.8|9340.8|9349.5|9339.5|13
1633915970000|2021-10-11 01:32:50|9349.5|9339.5|9347.4|9337.4|9350.5|9340.5|9347.4|9337.4|15
1633915980000|2021-10-11 01:33:00|9348|9338|9348.9|9338.9|9349.3|9339.3|9348|9338|15
1633915990000|2021-10-11 01:33:10|9349.1|9339.1|9347.8|9337.8|9349.1|9339.1|9347.1|9337.1|20
1633916000000|2021-10-11 01:33:20|9348|9338|9347|9337|9348.1|9338.1|9346.3|9336.3|19
1633916010000|2021-10-11 01:33:30|9346.6|9336.6|9346|9336|9346.6|9336.6|9346|9336|7
1633916020000|2021-10-11 01:33:40|9345.8|9335.8|9345.9|9335.9|9345.9|9335.9|9345.4|9335.4|8
1633916050000|2021-10-11 01:34:10|9345.4|9335.4|9345.9|9335.9|9345.9|9335.9|9345.4|9335.4|2
1633916060000|2021-10-11 01:34:20|9346.1|9336.1|9349|9339|9349|9339|9346.1|9336.1|2
1633916070000|2021-10-11 01:34:30|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|9349.5|9339.5|3
1633916080000|2021-10-11 01:34:40|9349.5|9339.5|9350.3|9340.3|9350.5|9340.5|9349.5|9339.5|7
1633916100000|2021-10-11 01:35:00|9350.5|9340.5|9350.4|9340.4|9351.4|9341.4|9350.4|9340.4|7
1633916110000|2021-10-11 01:35:10|9350.8|9340.8|9350.6|9340.6|9352.4|9342.4|9350.3|9340.3|11
1633916120000|2021-10-11 01:35:20|9350.8|9340.8|9352|9342|9352|9342|9350.8|9340.8|5
1633916130000|2021-10-11 01:35:30|9351.8|9341.8|9354.3|9344.3|9354.3|9344.3|9351.8|9341.8|10
1633916140000|2021-10-11 01:35:40|9354.8|9344.8|9353.8|9343.8|9354.8|9344.8|9353.8|9343.8|5
1633916150000|2021-10-11 01:35:50|9353.5|9343.5|9353.4|9343.4|9353.9|9343.9|9353.4|9343.4|3
1633916160000|2021-10-11 01:36:00|9353.9|9343.9|9354|9344|9354.1|9344.1|9353.9|9343.9|5
1633916170000|2021-10-11 01:36:10|9354.4|9344.4|9356|9346|9356.8|9346.8|9354.4|9344.4|8
1633916180000|2021-10-11 01:36:20|9357.1|9347.1|9356|9346|9357.1|9347.1|9355.8|9345.8|7
1633916190000|2021-10-11 01:36:30|9356.3|9346.3|9357.9|9347.9|9358.1|9348.1|9356.3|9346.3|7
1633916200000|2021-10-11 01:36:40|9357.5|9347.5|9355.3|9345.3|9357.5|9347.5|9355|9345|8
1633916220000|2021-10-11 01:37:00|9356|9346|9358|9348|9358.4|9348.4|9356|9346|8
1633916230000|2021-10-11 01:37:10|9358.4|9348.4|9356.9|9346.9|9358.4|9348.4|9356.9|9346.9|4
1633916240000|2021-10-11 01:37:20|9357.5|9347.5|9358.3|9348.3|9358.5|9348.5|9357.5|9347.5|6
1633916250000|2021-10-11 01:37:30|9358|9348|9359.6|9349.6|9359.6|9349.6|9357.5|9347.5|10
1633916260000|2021-10-11 01:37:40|9359|9349|9360.5|9350.5|9361.1|9351.1|9359|9349|16
1633916270000|2021-10-11 01:37:50|9360.3|9350.3|9360.5|9350.5|9360.5|9350.5|9359.8|9349.8|8
1633916280000|2021-10-11 01:38:00|9360.3|9350.3|9360.5|9350.5|9360.5|9350.5|9360.3|9350.3|2
1633916290000|2021-10-11 01:38:10|9360.8|9350.8|9363|9353|9363|9353|9360.8|9350.8|9
1633916310000|2021-10-11 01:38:30|9363.3|9353.3|9363.6|9353.6|9363.6|9353.6|9363.3|9353.3|2
1633916320000|2021-10-11 01:38:40|9364|9354|9366.8|9356.8|9366.8|9356.8|9364|9354|7
1633916330000|2021-10-11 01:38:50|9366.5|9356.5|9366.8|9356.8|9367.5|9357.5|9366.4|9356.4|12
1633916340000|2021-10-11 01:39:00|9367|9357|9366.5|9356.5|9367|9357|9366.5|9356.5|3
1633916350000|2021-10-11 01:39:10|9366.6|9356.6|9368.4|9358.4|9368.4|9358.4|9366.6|9356.6|12
1633916360000|2021-10-11 01:39:20|9368.8|9358.8|9368.9|9358.9|9371.3|9361.3|9368.8|9358.8|10
1633916370000|2021-10-11 01:39:30|9369.3|9359.3|9371|9361|9371.3|9361.3|9369.3|9359.3|10
1633916380000|2021-10-11 01:39:40|9371.3|9361.3|9372.8|9362.8|9373.3|9363.3|9371.3|9361.3|14
1633916390000|2021-10-11 01:39:50|9373|9363|9372.8|9362.8|9373.5|9363.5|9372.8|9362.8|10
1633916400000|2021-10-11 01:40:00|9372.5|9362.5|9373.1|9363.1|9373.5|9363.5|9372|9362|21
1633916410000|2021-10-11 01:40:10|9373.5|9363.5|9377.3|9367.3|9377.3|9367.3|9372.5|9362.5|22
1633916420000|2021-10-11 01:40:20|9376.6|9366.6|9375.8|9365.8|9376.8|9366.8|9375.8|9365.8|11
1633916430000|2021-10-11 01:40:30|9376|9366|9374|9364|9377.3|9367.3|9372.6|9362.6|16
1633916440000|2021-10-11 01:40:40|9373.4|9363.4|9377.5|9367.5|9378|9368|9373.4|9363.4|13
1633916450000|2021-10-11 01:40:50|9377|9367|9378.3|9368.3|9378.5|9368.5|9376.5|9366.5|19
1633916460000|2021-10-11 01:41:00|9377.8|9367.8|9375.8|9365.8|9378.6|9368.6|9375.8|9365.8|16
1633916480000|2021-10-11 01:41:20|9377.1|9367.1|9375.3|9365.3|9377.6|9367.6|9375.3|9365.3|11
1633916490000|2021-10-11 01:41:30|9374.8|9364.8|9374.6|9364.6|9374.8|9364.8|9374.6|9364.6|2
1633916500000|2021-10-11 01:41:40|9374.4|9364.4|9374.4|9364.4|9374.4|9364.4|9374.4|9364.4|1
1633916510000|2021-10-11 01:41:50|9374.1|9364.1|9374.1|9364.1|9375|9365|9374.1|9364.1|3
1633916520000|2021-10-11 01:42:00|9373.8|9363.8|9372.3|9362.3|9373.8|9363.8|9372.3|9362.3|4
1633916530000|2021-10-11 01:42:10|9372|9362|9371.8|9361.8|9372|9362|9371|9361|8
1633916540000|2021-10-11 01:42:20|9371.5|9361.5|9371.6|9361.6|9373.3|9363.3|9371.5|9361.5|12
1633916550000|2021-10-11 01:42:30|9371.5|9361.5|9371|9361|9371.5|9361.5|9370.8|9360.8|9
1633916560000|2021-10-11 01:42:40|9371.4|9361.4|9371|9361|9371.4|9361.4|9369.3|9359.3|10
1633916570000|2021-10-11 01:42:50|9371.1|9361.1|9371.6|9361.6|9371.6|9361.6|9371.1|9361.1|9
1633916580000|2021-10-11 01:43:00|9371.4|9361.4|9372.5|9362.5|9373.3|9363.3|9371.4|9361.4|10
1633916590000|2021-10-11 01:43:10|9372.3|9362.3|9371.1|9361.1|9372.5|9362.5|9371.1|9361.1|3
1633916600000|2021-10-11 01:43:20|9371.3|9361.3|9371.3|9361.3|9371.6|9361.6|9371|9361|8
1633916610000|2021-10-11 01:43:30|9371.6|9361.6|9371.4|9361.4|9372.8|9362.8|9371.4|9361.4|7
1633916620000|2021-10-11 01:43:40|9371|9361|9371|9361|9371|9361|9371|9361|1
1633916630000|2021-10-11 01:43:50|9371.3|9361.3|9372.6|9362.6|9372.6|9362.6|9371.3|9361.3|8
1633916640000|2021-10-11 01:44:00|9372.8|9362.8|9372|9362|9374.4|9364.4|9372|9362|15
1633916650000|2021-10-11 01:44:10|9372.4|9362.4|9372.3|9362.3|9372.4|9362.4|9372|9362|5
1633916660000|2021-10-11 01:44:20|9372|9362|9371.5|9361.5|9373.4|9363.4|9371.3|9361.3|14
1633916670000|2021-10-11 01:44:30|9371.8|9361.8|9372.4|9362.4|9372.4|9362.4|9371.8|9361.8|3
1633916680000|2021-10-11 01:44:40|9372.6|9362.6|9371.3|9361.3|9372.6|9362.6|9370.9|9360.9|6
1633916690000|2021-10-11 01:44:50|9371|9361|9371.8|9361.8|9372|9362|9371|9361|5
1633916700000|2021-10-11 01:45:00|9372|9362|9370.6|9360.6|9372.5|9362.5|9370.6|9360.6|15
1633916710000|2021-10-11 01:45:10|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|1
1633916720000|2021-10-11 01:45:20|9371.3|9361.3|9370.5|9360.5|9371.3|9361.3|9370.5|9360.5|2
1633916730000|2021-10-11 01:45:30|9370.1|9360.1|9369.8|9359.8|9370.1|9360.1|9369.3|9359.3|6
1633916740000|2021-10-11 01:45:40|9369.5|9359.5|9366.1|9356.1|9369.5|9359.5|9366.1|9356.1|12
1633916750000|2021-10-11 01:45:50|9365.8|9355.8|9364.4|9354.4|9365.8|9355.8|9364.4|9354.4|7
1633916760000|2021-10-11 01:46:00|9364.3|9354.3|9365.9|9355.9|9365.9|9355.9|9364.3|9354.3|5
1633916770000|2021-10-11 01:46:10|9365.1|9355.1|9366.6|9356.6|9367.3|9357.3|9365|9355|10
1633916780000|2021-10-11 01:46:20|9367.4|9357.4|9366.1|9356.1|9367.4|9357.4|9365|9355|14
1633916790000|2021-10-11 01:46:30|9365.8|9355.8|9363.5|9353.5|9365.8|9355.8|9362.6|9352.6|14
1633916800000|2021-10-11 01:46:40|9364|9354|9363|9353|9364|9354|9362.5|9352.5|7
1633916810000|2021-10-11 01:46:50|9363.1|9353.1|9365.5|9355.5|9365.9|9355.9|9363.1|9353.1|9
1633916820000|2021-10-11 01:47:00|9365.1|9355.1|9362.6|9352.6|9365.4|9355.4|9362.1|9352.1|12
1633916830000|2021-10-11 01:47:10|9362.4|9352.4|9361.4|9351.4|9362.4|9352.4|9361|9351|12
1633916840000|2021-10-11 01:47:20|9361.6|9351.6|9360.9|9350.9|9361.6|9351.6|9360.9|9350.9|9
1633916850000|2021-10-11 01:47:30|9361.6|9351.6|9362.6|9352.6|9362.6|9352.6|9361.5|9351.5|8
1633916860000|2021-10-11 01:47:40|9362.3|9352.3|9362.6|9352.6|9362.6|9352.6|9362.3|9352.3|2
1633916870000|2021-10-11 01:47:50|9362.4|9352.4|9359.5|9349.5|9362.4|9352.4|9359.5|9349.5|14
1633916880000|2021-10-11 01:48:00|9359.8|9349.8|9358.3|9348.3|9359.8|9349.8|9357.5|9347.5|20
1633916890000|2021-10-11 01:48:10|9358.5|9348.5|9361.1|9351.1|9362.1|9352.1|9358.5|9348.5|16
1633916900000|2021-10-11 01:48:20|9361.4|9351.4|9363|9353|9363.9|9353.9|9361.4|9351.4|13
1633916910000|2021-10-11 01:48:30|9363.4|9353.4|9362.3|9352.3|9363.8|9353.8|9360.6|9350.6|16
1633916920000|2021-10-11 01:48:40|9361.4|9351.4|9363.5|9353.5|9363.5|9353.5|9361.4|9351.4|12
1633916930000|2021-10-11 01:48:50|9363.8|9353.8|9366.8|9356.8|9367.3|9357.3|9363.8|9353.8|15
1633916940000|2021-10-11 01:49:00|9365.5|9355.5|9365.8|9355.8|9366|9356|9364|9354|19
1633916950000|2021-10-11 01:49:10|9366|9356|9366.9|9356.9|9367.5|9357.5|9365.9|9355.9|6
1633916960000|2021-10-11 01:49:20|9366.8|9356.8|9364.9|9354.9|9366.8|9356.8|9364.9|9354.9|7
1633916970000|2021-10-11 01:49:30|9364.6|9354.6|9365|9355|9365|9355|9364.4|9354.4|6
1633916980000|2021-10-11 01:49:40|9364.8|9354.8|9361.8|9351.8|9364.8|9354.8|9361.3|9351.3|8
1633916990000|2021-10-11 01:49:50|9361.5|9351.5|9361.8|9351.8|9361.8|9351.8|9361.5|9351.5|2
1633917000000|2021-10-11 01:50:00|9361.4|9351.4|9360|9350|9361.4|9351.4|9359.8|9349.8|13
1633917010000|2021-10-11 01:50:10|9359.5|9349.5|9358.9|9348.9|9360|9350|9356.9|9346.9|15
1633917020000|2021-10-11 01:50:20|9359.8|9349.8|9359.3|9349.3|9360.5|9350.5|9357.8|9347.8|13
1633917030000|2021-10-11 01:50:30|9357.6|9347.6|9359.3|9349.3|9359.3|9349.3|9357.6|9347.6|4
1633917040000|2021-10-11 01:50:40|9359|9349|9357.9|9347.9|9359.1|9349.1|9357.9|9347.9|8
1633917050000|2021-10-11 01:50:50|9357.8|9347.8|9357.9|9347.9|9357.9|9347.9|9356.8|9346.8|7
1633917060000|2021-10-11 01:51:00|9356.6|9346.6|9358.1|9348.1|9358.1|9348.1|9356.6|9346.6|4
1633917070000|2021-10-11 01:51:10|9358.8|9348.8|9358|9348|9358.8|9348.8|9357.4|9347.4|6
1633917080000|2021-10-11 01:51:20|9359.6|9349.6|9359.5|9349.5|9359.6|9349.6|9358.9|9348.9|10
1633917090000|2021-10-11 01:51:30|9360.3|9350.3|9360.6|9350.6|9360.8|9350.8|9360.3|9350.3|4
1633917110000|2021-10-11 01:51:50|9361.9|9351.9|9360|9350|9361.9|9351.9|9359.4|9349.4|4
1633917120000|2021-10-11 01:52:00|9359.8|9349.8|9359.5|9349.5|9359.8|9349.8|9359.1|9349.1|5
1633917130000|2021-10-11 01:52:10|9359.6|9349.6|9359.6|9349.6|9359.6|9349.6|9359.4|9349.4|3
1633917140000|2021-10-11 01:52:20|9359.4|9349.4|9359.4|9349.4|9359.6|9349.6|9359.4|9349.4|5
1633917150000|2021-10-11 01:52:30|9359.6|9349.6|9360.5|9350.5|9360.5|9350.5|9359.6|9349.6|13
1633917160000|2021-10-11 01:52:40|9360.8|9350.8|9359.9|9349.9|9360.8|9350.8|9359.9|9349.9|3
1633917170000|2021-10-11 01:52:50|9359.4|9349.4|9360.3|9350.3|9360.3|9350.3|9359.4|9349.4|3
1633917180000|2021-10-11 01:53:00|9359.9|9349.9|9359.9|9349.9|9360.3|9350.3|9359|9349|13
1633917200000|2021-10-11 01:53:20|9360.1|9350.1|9361|9351|9361|9351|9360.1|9350.1|3
1633917210000|2021-10-11 01:53:30|9361.4|9351.4|9360.8|9350.8|9362|9352|9360.5|9350.5|7
1633917220000|2021-10-11 01:53:40|9360.5|9350.5|9359|9349|9360.5|9350.5|9359|9349|9
1633917230000|2021-10-11 01:53:50|9358.8|9348.8|9359.1|9349.1|9359.6|9349.6|9358.3|9348.3|11
1633917240000|2021-10-11 01:54:00|9359.4|9349.4|9357.1|9347.1|9359.4|9349.4|9357.1|9347.1|17
1633917250000|2021-10-11 01:54:10|9356.8|9346.8|9357.8|9347.8|9357.8|9347.8|9356.8|9346.8|3
1633917260000|2021-10-11 01:54:20|9358.5|9348.5|9359.6|9349.6|9361.1|9351.1|9358.5|9348.5|17
1633917270000|2021-10-11 01:54:30|9359.4|9349.4|9358|9348|9359.9|9349.9|9357.9|9347.9|11
1633917280000|2021-10-11 01:54:40|9357.5|9347.5|9358|9348|9358.4|9348.4|9357.3|9347.3|6
1633917290000|2021-10-11 01:54:50|9358.5|9348.5|9358.8|9348.8|9358.8|9348.8|9358.5|9348.5|8
1633917300000|2021-10-11 01:55:00|9358.4|9348.4|9356.8|9346.8|9358.4|9348.4|9356.8|9346.8|6
1633917310000|2021-10-11 01:55:10|9356.5|9346.5|9353.8|9343.8|9356.5|9346.5|9353.8|9343.8|4
1633917320000|2021-10-11 01:55:20|9353.4|9343.4|9353|9343|9353.4|9343.4|9353|9343|2
1633917330000|2021-10-11 01:55:30|9352.4|9342.4|9353.5|9343.5|9353.5|9343.5|9352.4|9342.4|6
1633917340000|2021-10-11 01:55:40|9354.1|9344.1|9354.5|9344.5|9355|9345|9354.1|9344.1|6
1633917350000|2021-10-11 01:55:50|9354.8|9344.8|9357|9347|9357|9347|9354.8|9344.8|4
1633917360000|2021-10-11 01:56:00|9356.8|9346.8|9354|9344|9356.8|9346.8|9354|9344|9
1633917370000|2021-10-11 01:56:10|9355.1|9345.1|9355.8|9345.8|9355.8|9345.8|9354.8|9344.8|9
1633917380000|2021-10-11 01:56:20|9356|9346|9356.5|9346.5|9356.5|9346.5|9356|9346|2
1633917400000|2021-10-11 01:56:40|9356.1|9346.1|9354|9344|9356.1|9346.1|9354|9344|5
1633917410000|2021-10-11 01:56:50|9353.8|9343.8|9354|9344|9354|9344|9353.8|9343.8|2
1633917420000|2021-10-11 01:57:00|9354.4|9344.4|9354.1|9344.1|9354.5|9344.5|9354|9344|7
1633917430000|2021-10-11 01:57:10|9355.4|9345.4|9355.8|9345.8|9355.8|9345.8|9354.9|9344.9|4
1633917440000|2021-10-11 01:57:20|9358.4|9348.4|9357.1|9347.1|9358.4|9348.4|9357.1|9347.1|4
1633917450000|2021-10-11 01:57:30|9356.9|9346.9|9356.6|9346.6|9356.9|9346.9|9355.4|9345.4|6
1633917460000|2021-10-11 01:57:40|9357.5|9347.5|9357.5|9347.5|9358|9348|9357.5|9347.5|17
1633917470000|2021-10-11 01:57:50|9357.8|9347.8|9358.3|9348.3|9358.5|9348.5|9357.5|9347.5|13
1633917480000|2021-10-11 01:58:00|9358.9|9348.9|9359.1|9349.1|9359.8|9349.8|9357.8|9347.8|11
1633917490000|2021-10-11 01:58:10|9358.9|9348.9|9357|9347|9358.9|9348.9|9356.8|9346.8|9
1633917500000|2021-10-11 01:58:20|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1633917510000|2021-10-11 01:58:30|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356|9346|3
1633917520000|2021-10-11 01:58:40|9356.1|9346.1|9356.1|9346.1|9356.4|9346.4|9356.1|9346.1|5
1633917530000|2021-10-11 01:58:50|9356.4|9346.4|9353.8|9343.8|9356.4|9346.4|9353.8|9343.8|9
1633917540000|2021-10-11 01:59:00|9353.5|9343.5|9353|9343|9353.8|9343.8|9353|9343|4
1633917550000|2021-10-11 01:59:10|9353.4|9343.4|9353.9|9343.9|9353.9|9343.9|9353|9343|5
1633917560000|2021-10-11 01:59:20|9353.5|9343.5|9353.9|9343.9|9353.9|9343.9|9353|9343|9
1633917570000|2021-10-11 01:59:30|9353.6|9343.6|9353.9|9343.9|9353.9|9343.9|9353.5|9343.5|4
1633917580000|2021-10-11 01:59:40|9353.8|9343.8|9353.5|9343.5|9353.9|9343.9|9353.3|9343.3|6
1633917590000|2021-10-11 01:59:50|9353.3|9343.3|9353.8|9343.8|9353.8|9343.8|9353.3|9343.3|5
1633917600000|2021-10-11 02:00:00|9353.5|9343.5|9354.9|9344.9|9354.9|9344.9|9353|9343|13
1633917610000|2021-10-11 02:00:10|9355.5|9345.5|9355.4|9345.4|9355.8|9345.8|9354.5|9344.5|9
1633917620000|2021-10-11 02:00:20|9355|9345|9357.5|9347.5|9357.9|9347.9|9354.3|9344.3|14
1633917630000|2021-10-11 02:00:30|9357.3|9347.3|9359.4|9349.4|9359.4|9349.4|9357.3|9347.3|12
1633917640000|2021-10-11 02:00:40|9358.8|9348.8|9357.3|9347.3|9359.3|9349.3|9357.3|9347.3|13
1633917650000|2021-10-11 02:00:50|9357.5|9347.5|9359.8|9349.8|9359.8|9349.8|9357.3|9347.3|6
1633917660000|2021-10-11 02:01:00|9359.9|9349.9|9359.4|9349.4|9359.9|9349.9|9358.8|9348.8|8
1633917670000|2021-10-11 02:01:10|9359.6|9349.6|9359.3|9349.3|9359.6|9349.6|9359.3|9349.3|4
1633917680000|2021-10-11 02:01:20|9359|9349|9357.5|9347.5|9359|9349|9357.3|9347.3|7
1633917690000|2021-10-11 02:01:30|9357.8|9347.8|9358.3|9348.3|9358.6|9348.6|9357.8|9347.8|4
1633917700000|2021-10-11 02:01:40|9358.1|9348.1|9358.1|9348.1|9358.5|9348.5|9357.9|9347.9|6
1633917710000|2021-10-11 02:01:50|9357.8|9347.8|9357.5|9347.5|9358|9348|9357.5|9347.5|4
1633917720000|2021-10-11 02:02:00|9357.3|9347.3|9350.9|9340.9|9357.3|9347.3|9350.9|9340.9|14
1633917730000|2021-10-11 02:02:10|9350.4|9340.4|9352.4|9342.4|9353|9343|9349.9|9339.9|11
1633917740000|2021-10-11 02:02:20|9352.6|9342.6|9352|9342|9352.6|9342.6|9352|9342|5
1633917750000|2021-10-11 02:02:30|9352.4|9342.4|9352.3|9342.3|9353.4|9343.4|9350.6|9340.6|16
1633917760000|2021-10-11 02:02:40|9352.8|9342.8|9350.3|9340.3|9352.8|9342.8|9350.3|9340.3|7
1633917770000|2021-10-11 02:02:50|9349.8|9339.8|9344.3|9334.3|9349.8|9339.8|9344.3|9334.3|11
1633917780000|2021-10-11 02:03:00|9344.5|9334.5|9345.3|9335.3|9345.6|9335.6|9344.5|9334.5|10
1633917790000|2021-10-11 02:03:10|9344.8|9334.8|9344.4|9334.4|9345.3|9335.3|9343.5|9333.5|16
1633917800000|2021-10-11 02:03:20|9344|9334|9343.9|9333.9|9344.4|9334.4|9343.9|9333.9|3
1633917810000|2021-10-11 02:03:30|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|9344|9334|4
1633917820000|2021-10-11 02:03:40|9344.1|9334.1|9343.8|9333.8|9344.1|9334.1|9343.5|9333.5|8
1633917830000|2021-10-11 02:03:50|9343.9|9333.9|9344.4|9334.4|9344.5|9334.5|9343.9|9333.9|7
1633917840000|2021-10-11 02:04:00|9344|9334|9345.8|9335.8|9346.1|9336.1|9344|9334|14
1633917850000|2021-10-11 02:04:10|9346.1|9336.1|9346.5|9336.5|9346.9|9336.9|9346.1|9336.1|4
1633917860000|2021-10-11 02:04:20|9346|9336|9346|9336|9346.4|9336.4|9346|9336|5
1633917870000|2021-10-11 02:04:30|9345.6|9335.6|9345.3|9335.3|9345.6|9335.6|9344.8|9334.8|10
1633917880000|2021-10-11 02:04:40|9344.8|9334.8|9345.3|9335.3|9345.6|9335.6|9344.8|9334.8|4
1633917890000|2021-10-11 02:04:50|9345.6|9335.6|9346.4|9336.4|9346.4|9336.4|9345.6|9335.6|3
1633917900000|2021-10-11 02:05:00|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|9345.9|9335.9|3
1633917910000|2021-10-11 02:05:10|9346.4|9336.4|9350.4|9340.4|9351.3|9341.3|9346.4|9336.4|12
1633917920000|2021-10-11 02:05:20|9349.9|9339.9|9347.5|9337.5|9349.9|9339.9|9346.9|9336.9|15
1633917930000|2021-10-11 02:05:30|9348|9338|9348.4|9338.4|9348.6|9338.6|9348|9338|4
1633917940000|2021-10-11 02:05:40|9348|9338|9349.6|9339.6|9349.6|9339.6|9348|9338|5
1633917950000|2021-10-11 02:05:50|9349.4|9339.4|9349.9|9339.9|9350.6|9340.6|9349.4|9339.4|11
1633917960000|2021-10-11 02:06:00|9349.5|9339.5|9350.3|9340.3|9350.3|9340.3|9348.5|9338.5|7
1633917970000|2021-10-11 02:06:10|9349.8|9339.8|9347.4|9337.4|9351.5|9341.5|9346.8|9336.8|15
1633917980000|2021-10-11 02:06:20|9347.6|9337.6|9347.5|9337.5|9347.6|9337.6|9346.9|9336.9|5
1633917990000|2021-10-11 02:06:30|9347|9337|9347|9337|9347|9337|9346.5|9336.5|3
1633918000000|2021-10-11 02:06:40|9346.5|9336.5|9345.6|9335.6|9346.5|9336.5|9344.5|9334.5|8
1633918010000|2021-10-11 02:06:50|9345.3|9335.3|9344.5|9334.5|9345.3|9335.3|9344.5|9334.5|2
1633918020000|2021-10-11 02:07:00|9345.1|9335.1|9346|9336|9346|9336|9344.4|9334.4|14
1633918030000|2021-10-11 02:07:10|9345.8|9335.8|9347.3|9337.3|9347.3|9337.3|9344.5|9334.5|8
1633918040000|2021-10-11 02:07:20|9347.9|9337.9|9348.8|9338.8|9349|9339|9347.5|9337.5|8
1633918050000|2021-10-11 02:07:30|9348.9|9338.9|9350.4|9340.4|9350.4|9340.4|9348.9|9338.9|3
1633918060000|2021-10-11 02:07:40|9350.8|9340.8|9349.3|9339.3|9351.6|9341.6|9349.3|9339.3|7
1633918070000|2021-10-11 02:07:50|9349.6|9339.6|9350|9340|9350|9340|9349.6|9339.6|2
1633918080000|2021-10-11 02:08:00|9350.4|9340.4|9351.8|9341.8|9352.5|9342.5|9350.4|9340.4|10
1633918090000|2021-10-11 02:08:10|9352|9342|9352.3|9342.3|9353.3|9343.3|9352|9342|15
1633918100000|2021-10-11 02:08:20|9352.5|9342.5|9353.8|9343.8|9354|9344|9352.5|9342.5|10
1633918110000|2021-10-11 02:08:30|9353.5|9343.5|9354.3|9344.3|9354.3|9344.3|9352.8|9342.8|9
1633918120000|2021-10-11 02:08:40|9354.4|9344.4|9354.4|9344.4|9354.9|9344.9|9354.4|9344.4|9
1633918130000|2021-10-11 02:08:50|9354.3|9344.3|9353.9|9343.9|9354.3|9344.3|9353.6|9343.6|8
1633918150000|2021-10-11 02:09:10|9352.6|9342.6|9352.4|9342.4|9352.6|9342.6|9351.5|9341.5|6
1633918160000|2021-10-11 02:09:20|9352.8|9342.8|9351.1|9341.1|9352.8|9342.8|9351.1|9341.1|6
1633918170000|2021-10-11 02:09:30|9350.8|9340.8|9351.3|9341.3|9352|9342|9350.8|9340.8|9
1633918180000|2021-10-11 02:09:40|9351.5|9341.5|9351.9|9341.9|9351.9|9341.9|9350.3|9340.3|7
1633918190000|2021-10-11 02:09:50|9352.1|9342.1|9351.8|9341.8|9352.1|9342.1|9351.8|9341.8|2
1633918200000|2021-10-11 02:10:00|9352.1|9342.1|9352|9342|9352.3|9342.3|9351|9341|14
1633918210000|2021-10-11 02:10:10|9352.3|9342.3|9351.4|9341.4|9352.3|9342.3|9351.4|9341.4|6
1633918220000|2021-10-11 02:10:20|9350.9|9340.9|9353|9343|9353|9343|9350.6|9340.6|4
1633918230000|2021-10-11 02:10:30|9353.8|9343.8|9354.3|9344.3|9354.3|9344.3|9353.8|9343.8|7
1633918240000|2021-10-11 02:10:40|9354.5|9344.5|9356.1|9346.1|9356.1|9346.1|9354.5|9344.5|3
1633918250000|2021-10-11 02:10:50|9356.4|9346.4|9356.8|9346.8|9356.8|9346.8|9356.4|9346.4|2
1633918260000|2021-10-11 02:11:00|9356.5|9346.5|9356|9346|9356.5|9346.5|9355.8|9345.8|4
1633918270000|2021-10-11 02:11:10|9355.1|9345.1|9352.3|9342.3|9355.1|9345.1|9352.3|9342.3|7
1633918280000|2021-10-11 02:11:20|9351.9|9341.9|9352.8|9342.8|9353.6|9343.6|9351.9|9341.9|5
1633918290000|2021-10-11 02:11:30|9353.1|9343.1|9354.5|9344.5|9354.5|9344.5|9352.8|9342.8|13
1633918300000|2021-10-11 02:11:40|9353.8|9343.8|9353.1|9343.1|9354|9344|9353.1|9343.1|5
1633918310000|2021-10-11 02:11:50|9352.6|9342.6|9352.6|9342.6|9352.6|9342.6|9352.4|9342.4|3
1633918320000|2021-10-11 02:12:00|9352.3|9342.3|9351.3|9341.3|9352.3|9342.3|9351.3|9341.3|4
1633918330000|2021-10-11 02:12:10|9351|9341|9352.3|9342.3|9352.3|9342.3|9351|9341|4
1633918340000|2021-10-11 02:12:20|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|1
1633918350000|2021-10-11 02:12:30|9352.3|9342.3|9351.4|9341.4|9352.3|9342.3|9351.4|9341.4|4
1633918360000|2021-10-11 02:12:40|9351|9341|9352.3|9342.3|9352.6|9342.6|9351|9341|11
1633918370000|2021-10-11 02:12:50|9352|9342|9352.5|9342.5|9352.5|9342.5|9351.8|9341.8|8
1633918380000|2021-10-11 02:13:00|9352.3|9342.3|9349.3|9339.3|9352.3|9342.3|9349|9339|10
1633918390000|2021-10-11 02:13:10|9348.4|9338.4|9349|9339|9349.5|9339.5|9347.9|9337.9|14
1633918400000|2021-10-11 02:13:20|9348.5|9338.5|9348.3|9338.3|9348.8|9338.8|9348.3|9338.3|9
1633918410000|2021-10-11 02:13:30|9348.8|9338.8|9349.3|9339.3|9349.5|9339.5|9348.3|9338.3|9
1633918420000|2021-10-11 02:13:40|9348.6|9338.6|9350.3|9340.3|9350.3|9340.3|9348.6|9338.6|11
1633918430000|2021-10-11 02:13:50|9350.5|9340.5|9351.4|9341.4|9352.6|9342.6|9349.8|9339.8|13
1633918440000|2021-10-11 02:14:00|9351.1|9341.1|9350.5|9340.5|9351.6|9341.6|9350.5|9340.5|8
1633918450000|2021-10-11 02:14:10|9350.8|9340.8|9352|9342|9352.1|9342.1|9350.8|9340.8|16
1633918460000|2021-10-11 02:14:20|9351.6|9341.6|9351.8|9341.8|9353.4|9343.4|9351.6|9341.6|12
1633918470000|2021-10-11 02:14:30|9351.5|9341.5|9351.5|9341.5|9351.9|9341.9|9351|9341|15
1633918480000|2021-10-11 02:14:40|9351|9341|9350.5|9340.5|9351.4|9341.4|9350.5|9340.5|10
1633918490000|2021-10-11 02:14:50|9351|9341|9352.5|9342.5|9352.8|9342.8|9350.5|9340.5|20
1633918500000|2021-10-11 02:15:00|9352.1|9342.1|9352.3|9342.3|9353|9343|9352|9342|7
1633918510000|2021-10-11 02:15:10|9351.9|9341.9|9351.6|9341.6|9351.9|9341.9|9351.6|9341.6|2
1633918540000|2021-10-11 02:15:40|9351.1|9341.1|9351.1|9341.1|9351.1|9341.1|9351.1|9341.1|1
1633918550000|2021-10-11 02:15:50|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|1
1633918570000|2021-10-11 02:16:10|9352.1|9342.1|9352|9342|9352.1|9342.1|9352|9342|2
1633918580000|2021-10-11 02:16:20|9351.8|9341.8|9352.1|9342.1|9352.1|9342.1|9351.6|9341.6|5
1633918590000|2021-10-11 02:16:30|9352.4|9342.4|9352.4|9342.4|9352.4|9342.4|9352.4|9342.4|1
1633918600000|2021-10-11 02:16:40|9352|9342|9352.6|9342.6|9352.6|9342.6|9351.8|9341.8|4
1633918610000|2021-10-11 02:16:50|9352.3|9342.3|9346.6|9336.6|9352.3|9342.3|9346.6|9336.6|4
1633918620000|2021-10-11 02:17:00|9347.1|9337.1|9346|9336|9347.1|9337.1|9345.8|9335.8|7
1633918630000|2021-10-11 02:17:10|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|9346|9336|3
1633918640000|2021-10-11 02:17:20|9346|9336|9346|9336|9346|9336|9346|9336|1
1633918650000|2021-10-11 02:17:30|9345.8|9335.8|9346.5|9336.5|9346.9|9336.9|9345.5|9335.5|6
1633918660000|2021-10-11 02:17:40|9346.9|9336.9|9346.5|9336.5|9346.9|9336.9|9346.5|9336.5|4
1633918670000|2021-10-11 02:17:50|9346.9|9336.9|9346.5|9336.5|9346.9|9336.9|9346.5|9336.5|2
1633918680000|2021-10-11 02:18:00|9346.9|9336.9|9346.6|9336.6|9346.9|9336.9|9346.5|9336.5|5
1633918690000|2021-10-11 02:18:10|9346.9|9336.9|9347.1|9337.1|9347.5|9337.5|9346.9|9336.9|8
1633918700000|2021-10-11 02:18:20|9346.9|9336.9|9346.4|9336.4|9346.9|9336.9|9346.4|9336.4|3
1633918720000|2021-10-11 02:18:40|9346.6|9336.6|9346.9|9336.9|9346.9|9336.9|9346.6|9336.6|2
1633918730000|2021-10-11 02:18:50|9347.1|9337.1|9347.1|9337.1|9347.1|9337.1|9347.1|9337.1|1
1633918740000|2021-10-11 02:19:00|9346.9|9336.9|9347.1|9337.1|9347.1|9337.1|9346.9|9336.9|4
1633918750000|2021-10-11 02:19:10|9347.5|9337.5|9347.3|9337.3|9347.5|9337.5|9347.1|9337.1|4
1633918770000|2021-10-11 02:19:30|9347.1|9337.1|9346.6|9336.6|9347.1|9337.1|9346.6|9336.6|2
1633918780000|2021-10-11 02:19:40|9346.4|9336.4|9346.4|9336.4|9346.6|9336.6|9346.4|9336.4|3
1633918820000|2021-10-11 02:20:20|9345.8|9335.8|9346.9|9336.9|9347.3|9337.3|9345.8|9335.8|7
1633918830000|2021-10-11 02:20:30|9347|9337|9346.6|9336.6|9347.6|9337.6|9346.6|9336.6|8
1633918840000|2021-10-11 02:20:40|9346.9|9336.9|9346.9|9336.9|9347|9337|9346.9|9336.9|3
1633918850000|2021-10-11 02:20:50|9346.6|9336.6|9346.6|9336.6|9346.6|9336.6|9346.6|9336.6|1
1633918860000|2021-10-11 02:21:00|9345.9|9335.9|9336.8|9326.8|9345.9|9335.9|9336.8|9326.8|5
1633918870000|2021-10-11 02:21:10|9336.9|9326.9|9337|9327|9337.8|9327.8|9335.5|9325.5|6
1633918880000|2021-10-11 02:21:20|9336.6|9326.6|9335.6|9325.6|9336.6|9326.6|9335.6|9325.6|2
1633918890000|2021-10-11 02:21:30|9335|9325|9333.6|9323.6|9335|9325|9333.6|9323.6|4
1633918900000|2021-10-11 02:21:40|9334.6|9324.6|9334.5|9324.5|9335|9325|9334.1|9324.1|4
1633918910000|2021-10-11 02:21:50|9335.5|9325.5|9337.9|9327.9|9337.9|9327.9|9334.5|9324.5|6
1633918920000|2021-10-11 02:22:00|9338.1|9328.1|9338.6|9328.6|9338.8|9328.8|9338.1|9328.1|4
1633918930000|2021-10-11 02:22:10|9338.4|9328.4|9338.4|9328.4|9338.4|9328.4|9338.4|9328.4|1
1633918940000|2021-10-11 02:22:20|9338.6|9328.6|9339|9329|9339.1|9329.1|9338.6|9328.6|4
1633918950000|2021-10-11 02:22:30|9338.8|9328.8|9341.6|9331.6|9341.6|9331.6|9338.8|9328.8|6
1633918960000|2021-10-11 02:22:40|9341.4|9331.4|9341.4|9331.4|9341.5|9331.5|9341.4|9331.4|3
1633918970000|2021-10-11 02:22:50|9341|9331|9341.1|9331.1|9341.1|9331.1|9341|9331|2
1633918980000|2021-10-11 02:23:00|9341.6|9331.6|9342.5|9332.5|9342.5|9332.5|9340.4|9330.4|6
1633918990000|2021-10-11 02:23:10|9342.8|9332.8|9343|9333|9343|9333|9342.6|9332.6|3
1633919000000|2021-10-11 02:23:20|9342.4|9332.4|9341.5|9331.5|9344.1|9334.1|9341.5|9331.5|5
1633919010000|2021-10-11 02:23:30|9341.8|9331.8|9342.5|9332.5|9342.5|9332.5|9341.8|9331.8|3
1633919020000|2021-10-11 02:23:40|9342.8|9332.8|9342.3|9332.3|9342.8|9332.8|9342.3|9332.3|3
1633919030000|2021-10-11 02:23:50|9342.8|9332.8|9342.5|9332.5|9342.8|9332.8|9342.5|9332.5|2
1633919040000|2021-10-11 02:24:00|9342|9332|9341.5|9331.5|9342.5|9332.5|9341.5|9331.5|7
1633919050000|2021-10-11 02:24:10|9341.9|9331.9|9341.9|9331.9|9341.9|9331.9|9341.9|9331.9|1
1633919070000|2021-10-11 02:24:30|9342.1|9332.1|9342.8|9332.8|9342.9|9332.9|9342.1|9332.1|3
1633919080000|2021-10-11 02:24:40|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|1
1633919090000|2021-10-11 02:24:50|9342.9|9332.9|9339.3|9329.3|9342.9|9332.9|9339.3|9329.3|4
1633919100000|2021-10-11 02:25:00|9339|9329|9340.4|9330.4|9340.8|9330.8|9338.3|9328.3|7
1633919110000|2021-10-11 02:25:10|9339.6|9329.6|9334.1|9324.1|9339.6|9329.6|9333.8|9323.8|5
1633919120000|2021-10-11 02:25:20|9334.5|9324.5|9334.5|9324.5|9335|9325|9334.5|9324.5|7
1633919130000|2021-10-11 02:25:30|9333.8|9323.8|9335|9325|9335.3|9325.3|9333.8|9323.8|4
1633919140000|2021-10-11 02:25:40|9333.8|9323.8|9333.8|9323.8|9334.8|9324.8|9333.8|9323.8|7
1633919150000|2021-10-11 02:25:50|9334|9324|9333.1|9323.1|9335|9325|9333.1|9323.1|5
1633919160000|2021-10-11 02:26:00|9332.9|9322.9|9334|9324|9334|9324|9332.9|9322.9|2
1633919170000|2021-10-11 02:26:10|9333.6|9323.6|9334.8|9324.8|9336.3|9326.3|9332.6|9322.6|11
1633919190000|2021-10-11 02:26:30|9334.9|9324.9|9337.8|9327.8|9337.8|9327.8|9334.6|9324.6|7
1633919200000|2021-10-11 02:26:40|9337.5|9327.5|9335.9|9325.9|9337.5|9327.5|9335.9|9325.9|6
1633919210000|2021-10-11 02:26:50|9336.4|9326.4|9339|9329|9339|9329|9336.4|9326.4|7
1633919220000|2021-10-11 02:27:00|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|1
1633919230000|2021-10-11 02:27:10|9339|9329|9339.9|9329.9|9339.9|9329.9|9338.8|9328.8|6
1633919240000|2021-10-11 02:27:20|9340.1|9330.1|9340.1|9330.1|9340.1|9330.1|9340.1|9330.1|1
1633919260000|2021-10-11 02:27:40|9339.9|9329.9|9339.9|9329.9|9340.3|9330.3|9339.9|9329.9|4
1633919270000|2021-10-11 02:27:50|9340.1|9330.1|9343|9333|9343.4|9333.4|9339.5|9329.5|9
1633919280000|2021-10-11 02:28:00|9342.6|9332.6|9342.5|9332.5|9342.9|9332.9|9342.4|9332.4|4
1633919290000|2021-10-11 02:28:10|9342.9|9332.9|9344|9334|9344|9334|9342.9|9332.9|3
1633919300000|2021-10-11 02:28:20|9343.5|9333.5|9342.4|9332.4|9343.5|9333.5|9342.4|9332.4|4
1633919310000|2021-10-11 02:28:30|9343|9333|9342.4|9332.4|9343|9333|9342.1|9332.1|6
1633919320000|2021-10-11 02:28:40|9342.1|9332.1|9342.5|9332.5|9342.9|9332.9|9342.1|9332.1|9
1633919330000|2021-10-11 02:28:50|9342.1|9332.1|9341|9331|9342.1|9332.1|9341|9331|3
1633919340000|2021-10-11 02:29:00|9341.3|9331.3|9341.9|9331.9|9342.1|9332.1|9341.3|9331.3|3
1633919350000|2021-10-11 02:29:10|9341.5|9331.5|9339.9|9329.9|9341.5|9331.5|9339.9|9329.9|2
1633919370000|2021-10-11 02:29:30|9339.5|9329.5|9340|9330|9340|9330|9338.5|9328.5|6
1633919380000|2021-10-11 02:29:40|9339.6|9329.6|9339|9329|9339.6|9329.6|9338.6|9328.6|3
1633919390000|2021-10-11 02:29:50|9338.5|9328.5|9338.9|9328.9|9339|9329|9338.4|9328.4|6
1633919400000|2021-10-11 02:30:00|9339|9329|9343.3|9333.3|9343.9|9333.9|9339|9329|20
1633919410000|2021-10-11 02:30:10|9342.8|9332.8|9345.3|9335.3|9346.8|9336.8|9342|9332|16
1633919420000|2021-10-11 02:30:20|9345.5|9335.5|9346|9336|9346.4|9336.4|9345.5|9335.5|15
1633919430000|2021-10-11 02:30:30|9345.8|9335.8|9345.8|9335.8|9346|9336|9345.8|9335.8|5
1633919450000|2021-10-11 02:30:50|9345.1|9335.1|9346.3|9336.3|9346.3|9336.3|9345.1|9335.1|3
1633919460000|2021-10-11 02:31:00|9345.9|9335.9|9345.1|9335.1|9346|9336|9345.1|9335.1|8
1633919470000|2021-10-11 02:31:10|9344.8|9334.8|9345.8|9335.8|9346.3|9336.3|9344.8|9334.8|4
1633919480000|2021-10-11 02:31:20|9345.1|9335.1|9341.8|9331.8|9345.1|9335.1|9341.8|9331.8|10
1633919490000|2021-10-11 02:31:30|9341.3|9331.3|9343|9333|9343|9333|9341|9331|10
1633919500000|2021-10-11 02:31:40|9342.6|9332.6|9342.1|9332.1|9342.8|9332.8|9341.3|9331.3|16
1633919510000|2021-10-11 02:31:50|9342.5|9332.5|9343.6|9333.6|9343.6|9333.6|9340.1|9330.1|20
1633919520000|2021-10-11 02:32:00|9343.5|9333.5|9343.9|9333.9|9343.9|9333.9|9343.1|9333.1|6
1633919530000|2021-10-11 02:32:10|9343.6|9333.6|9343.6|9333.6|9343.9|9333.9|9343.6|9333.6|7
1633919540000|2021-10-11 02:32:20|9343.1|9333.1|9343.5|9333.5|9343.8|9333.8|9343.1|9333.1|4
1633919550000|2021-10-11 02:32:30|9343.9|9333.9|9347.3|9337.3|9347.3|9337.3|9343.9|9333.9|5
1633919560000|2021-10-11 02:32:40|9347.4|9337.4|9347.4|9337.4|9347.4|9337.4|9347.4|9337.4|1
1633919570000|2021-10-11 02:32:50|9348.1|9338.1|9347.5|9337.5|9348.8|9338.8|9347.5|9337.5|6
1633919580000|2021-10-11 02:33:00|9347.1|9337.1|9347.1|9337.1|9347.3|9337.3|9346.9|9336.9|5
1633919610000|2021-10-11 02:33:30|9346.9|9336.9|9346.9|9336.9|9347.1|9337.1|9346.9|9336.9|3
1633919620000|2021-10-11 02:33:40|9347.1|9337.1|9347.1|9337.1|9347.1|9337.1|9347.1|9337.1|1
1633919630000|2021-10-11 02:33:50|9346.9|9336.9|9346.8|9336.8|9347.1|9337.1|9346.8|9336.8|7
1633919640000|2021-10-11 02:34:00|9346.3|9336.3|9343.4|9333.4|9346.3|9336.3|9343.4|9333.4|3
1633919650000|2021-10-11 02:34:10|9343|9333|9341.9|9331.9|9343|9333|9341.5|9331.5|7
1633919660000|2021-10-11 02:34:20|9341.6|9331.6|9345|9335|9345.1|9335.1|9341.6|9331.6|15
1633919670000|2021-10-11 02:34:30|9345.4|9335.4|9346.3|9336.3|9346.3|9336.3|9345|9335|9
1633919680000|2021-10-11 02:34:40|9345.9|9335.9|9344.8|9334.8|9346|9336|9344.8|9334.8|5
1633919690000|2021-10-11 02:34:50|9344.6|9334.6|9344.9|9334.9|9344.9|9334.9|9344.4|9334.4|4
1633919700000|2021-10-11 02:35:00|9345.3|9335.3|9346.4|9336.4|9346.4|9336.4|9345.3|9335.3|15
1633919710000|2021-10-11 02:35:10|9346.1|9336.1|9347.9|9337.9|9347.9|9337.9|9345.9|9335.9|7
1633919720000|2021-10-11 02:35:20|9348.4|9338.4|9347.9|9337.9|9349|9339|9347.3|9337.3|9
1633919730000|2021-10-11 02:35:30|9347.8|9337.8|9349.1|9339.1|9349.1|9339.1|9346.9|9336.9|11
1633919740000|2021-10-11 02:35:40|9349.6|9339.6|9348.9|9338.9|9349.6|9339.6|9348.4|9338.4|9
1633919750000|2021-10-11 02:35:50|9348.6|9338.6|9349.4|9339.4|9349.4|9339.4|9348.1|9338.1|10
1633919760000|2021-10-11 02:36:00|9349.1|9339.1|9348.9|9338.9|9349.5|9339.5|9348.1|9338.1|11
1633919770000|2021-10-11 02:36:10|9348.5|9338.5|9348.9|9338.9|9348.9|9338.9|9348.1|9338.1|3
1633919780000|2021-10-11 02:36:20|9348.5|9338.5|9349.5|9339.5|9349.5|9339.5|9348.3|9338.3|7
1633919790000|2021-10-11 02:36:30|9349|9339|9349.4|9339.4|9349.4|9339.4|9348.4|9338.4|11
1633919800000|2021-10-11 02:36:40|9349.1|9339.1|9349.4|9339.4|9349.9|9339.9|9348.9|9338.9|10
1633919810000|2021-10-11 02:36:50|9348.9|9338.9|9348.1|9338.1|9348.9|9338.9|9348.1|9338.1|9
1633919820000|2021-10-11 02:37:00|9347.6|9337.6|9344.3|9334.3|9347.6|9337.6|9343.8|9333.8|6
1633919830000|2021-10-11 02:37:10|9344.1|9334.1|9342.8|9332.8|9344.1|9334.1|9342.8|9332.8|5
1633919840000|2021-10-11 02:37:20|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|1
1633919850000|2021-10-11 02:37:30|9341.4|9331.4|9343|9333|9344|9334|9341.3|9331.3|13
1633919860000|2021-10-11 02:37:40|9342.8|9332.8|9342.1|9332.1|9342.9|9332.9|9342.1|9332.1|9
1633919870000|2021-10-11 02:37:50|9342.9|9332.9|9342.1|9332.1|9342.9|9332.9|9342.1|9332.1|5
1633919880000|2021-10-11 02:38:00|9343.1|9333.1|9343.5|9333.5|9344|9334|9343.1|9333.1|6
1633919890000|2021-10-11 02:38:10|9344.3|9334.3|9343.6|9333.6|9344.3|9334.3|9342.6|9332.6|12
1633919900000|2021-10-11 02:38:20|9343.9|9333.9|9343.5|9333.5|9345.6|9335.6|9342.9|9332.9|6
1633919910000|2021-10-11 02:38:30|9343.1|9333.1|9343.5|9333.5|9343.9|9333.9|9343.1|9333.1|4
1633919920000|2021-10-11 02:38:40|9343.1|9333.1|9342.3|9332.3|9343.1|9333.1|9342.3|9332.3|3
1633919930000|2021-10-11 02:38:50|9342|9332|9341.3|9331.3|9342|9332|9341.3|9331.3|6
1633919940000|2021-10-11 02:39:00|9341|9331|9342|9332|9342.9|9332.9|9341|9331|7
1633919950000|2021-10-11 02:39:10|9342.1|9332.1|9343.5|9333.5|9343.5|9333.5|9342.1|9332.1|6
1633919960000|2021-10-11 02:39:20|9343|9333|9344|9334|9344|9334|9343|9333|7
1633919970000|2021-10-11 02:39:30|9343.8|9333.8|9342.8|9332.8|9343.8|9333.8|9342.8|9332.8|6
1633919980000|2021-10-11 02:39:40|9343.3|9333.3|9343.5|9333.5|9343.9|9333.9|9342.8|9332.8|7
1633919990000|2021-10-11 02:39:50|9343.6|9333.6|9342.8|9332.8|9345|9335|9342.8|9332.8|10
1633920000000|2021-10-11 02:40:00|9343|9333|9342.9|9332.9|9343|9333|9342.9|9332.9|6
1633920010000|2021-10-11 02:40:10|9343|9333|9342.4|9332.4|9343.3|9333.3|9342.4|9332.4|5
1633920020000|2021-10-11 02:40:20|9342.3|9332.3|9342.1|9332.1|9342.3|9332.3|9341.6|9331.6|3
1633920030000|2021-10-11 02:40:30|9341.3|9331.3|9339.8|9329.8|9341.3|9331.3|9339.8|9329.8|11
1633920040000|2021-10-11 02:40:40|9340|9330|9340|9330|9340|9330|9339.4|9329.4|5
1633920050000|2021-10-11 02:40:50|9340.4|9330.4|9340.9|9330.9|9341.8|9331.8|9340.4|9330.4|12
1633920060000|2021-10-11 02:41:00|9341.1|9331.1|9340.8|9330.8|9341.5|9331.5|9340.8|9330.8|6
1633920070000|2021-10-11 02:41:10|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|1
1633920080000|2021-10-11 02:41:20|9341.8|9331.8|9341.3|9331.3|9342.8|9332.8|9340.8|9330.8|12
1633920090000|2021-10-11 02:41:30|9341|9331|9340.8|9330.8|9341.3|9331.3|9340.8|9330.8|5
1633920100000|2021-10-11 02:41:40|9341.3|9331.3|9340.6|9330.6|9341.3|9331.3|9339.8|9329.8|10
1633920110000|2021-10-11 02:41:50|9342.3|9332.3|9342.3|9332.3|9342.5|9332.5|9342.3|9332.3|5
1633920120000|2021-10-11 02:42:00|9342.5|9332.5|9345.5|9335.5|9346.3|9336.3|9342.5|9332.5|8
1633920130000|2021-10-11 02:42:10|9348|9338|9346.3|9336.3|9348|9338|9345.8|9335.8|9
1633920140000|2021-10-11 02:42:20|9346.4|9336.4|9347|9337|9347|9337|9345.4|9335.4|7
1633920150000|2021-10-11 02:42:30|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|1
1633920160000|2021-10-11 02:42:40|9347.5|9337.5|9346.8|9336.8|9348|9338|9346.8|9336.8|7
1633920170000|2021-10-11 02:42:50|9347.3|9337.3|9348.8|9338.8|9348.9|9338.9|9347.3|9337.3|4
1633920180000|2021-10-11 02:43:00|9349.1|9339.1|9350.5|9340.5|9350.5|9340.5|9349.1|9339.1|8
1633920190000|2021-10-11 02:43:10|9350.6|9340.6|9351|9341|9351.3|9341.3|9350.6|9340.6|7
1633920210000|2021-10-11 02:43:30|9350.9|9340.9|9351.8|9341.8|9351.8|9341.8|9350.9|9340.9|3
1633920220000|2021-10-11 02:43:40|9351.5|9341.5|9351.8|9341.8|9351.8|9341.8|9351.5|9341.5|2
1633920230000|2021-10-11 02:43:50|9351.5|9341.5|9351.5|9341.5|9352.5|9342.5|9351.1|9341.1|6
1633920240000|2021-10-11 02:44:00|9351.8|9341.8|9352.3|9342.3|9352.5|9342.5|9351.8|9341.8|7
1633920250000|2021-10-11 02:44:10|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|9352.3|9342.3|3
1633920260000|2021-10-11 02:44:20|9352.3|9342.3|9352.3|9342.3|9353.3|9343.3|9352.3|9342.3|7
1633920270000|2021-10-11 02:44:30|9353|9343|9352.5|9342.5|9353|9343|9350.4|9340.4|15
1633920280000|2021-10-11 02:44:40|9352.9|9342.9|9352.4|9342.4|9353|9343|9351.5|9341.5|13
1633920290000|2021-10-11 02:44:50|9352.8|9342.8|9353.3|9343.3|9353.3|9343.3|9352.4|9342.4|4
1633920300000|2021-10-11 02:45:00|9353.5|9343.5|9353.1|9343.1|9353.8|9343.8|9353.1|9343.1|10
1633920310000|2021-10-11 02:45:10|9353.3|9343.3|9352.5|9342.5|9353.3|9343.3|9352.5|9342.5|5
1633920320000|2021-10-11 02:45:20|9352.3|9342.3|9351.5|9341.5|9352.3|9342.3|9351.5|9341.5|3
1633920330000|2021-10-11 02:45:30|9351.8|9341.8|9352.4|9342.4|9352.5|9342.5|9351.5|9341.5|4
1633920340000|2021-10-11 02:45:40|9352.9|9342.9|9353.1|9343.1|9353.1|9343.1|9352.9|9342.9|2
1633920350000|2021-10-11 02:45:50|9353.4|9343.4|9353.4|9343.4|9353.6|9343.6|9353.1|9343.1|10
1633920360000|2021-10-11 02:46:00|9353.6|9343.6|9353.5|9343.5|9353.8|9343.8|9353.4|9343.4|11
1633920370000|2021-10-11 02:46:10|9353.8|9343.8|9353.5|9343.5|9353.8|9343.8|9353.4|9343.4|11
1633920380000|2021-10-11 02:46:20|9353.1|9343.1|9353|9343|9353.4|9343.4|9353|9343|8
1633920390000|2021-10-11 02:46:30|9353.3|9343.3|9353.5|9343.5|9353.6|9343.6|9353|9343|5
1633920400000|2021-10-11 02:46:40|9353.3|9343.3|9353.4|9343.4|9353.6|9343.6|9353.3|9343.3|3
1633920410000|2021-10-11 02:46:50|9354.6|9344.6|9353.6|9343.6|9354.6|9344.6|9353.6|9343.6|2
1633920420000|2021-10-11 02:47:00|9353.3|9343.3|9353.5|9343.5|9353.6|9343.6|9353.3|9343.3|4
1633920430000|2021-10-11 02:47:10|9353.4|9343.4|9355.5|9345.5|9355.5|9345.5|9353.1|9343.1|9
1633920440000|2021-10-11 02:47:20|9355.6|9345.6|9354.9|9344.9|9355.6|9345.6|9354.9|9344.9|5
1633920450000|2021-10-11 02:47:30|9354.8|9344.8|9353.5|9343.5|9354.8|9344.8|9353.1|9343.1|5
1633920460000|2021-10-11 02:47:40|9354.3|9344.3|9352.5|9342.5|9354.3|9344.3|9352|9342|8
1633920470000|2021-10-11 02:47:50|9352.8|9342.8|9353|9343|9353.3|9343.3|9352.8|9342.8|3
1633920480000|2021-10-11 02:48:00|9352.8|9342.8|9352|9342|9353|9343|9352|9342|8
1633920490000|2021-10-11 02:48:10|9352.3|9342.3|9352|9342|9352.3|9342.3|9351.3|9341.3|8
1633920510000|2021-10-11 02:48:30|9352.3|9342.3|9352|9342|9352.4|9342.4|9352|9342|4
1633920530000|2021-10-11 02:48:50|9351.8|9341.8|9352|9342|9352|9342|9351.5|9341.5|6
1633920540000|2021-10-11 02:49:00|9352.5|9342.5|9353|9343|9353.3|9343.3|9352.5|9342.5|8
1633920550000|2021-10-11 02:49:10|9352.8|9342.8|9352.4|9342.4|9352.8|9342.8|9352.4|9342.4|2
1633920560000|2021-10-11 02:49:20|9352.1|9342.1|9352.8|9342.8|9352.8|9342.8|9352|9342|10
1633920570000|2021-10-11 02:49:30|9352.5|9342.5|9352.5|9342.5|9352.8|9342.8|9352.5|9342.5|3
1633920580000|2021-10-11 02:49:40|9352.8|9342.8|9355|9345|9355|9345|9352.8|9342.8|9
1633920590000|2021-10-11 02:49:50|9354.5|9344.5|9355|9345|9355|9345|9354.5|9344.5|2
1633920600000|2021-10-11 02:50:00|9354.5|9344.5|9355.5|9345.5|9355.5|9345.5|9354.5|9344.5|6
1633920610000|2021-10-11 02:50:10|9356.3|9346.3|9355.9|9345.9|9356.3|9346.3|9355.9|9345.9|4
1633920620000|2021-10-11 02:50:20|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1633920630000|2021-10-11 02:50:30|9355.8|9345.8|9357.8|9347.8|9358|9348|9355.8|9345.8|13
1633920640000|2021-10-11 02:50:40|9357.5|9347.5|9357.8|9347.8|9357.8|9347.8|9357|9347|11
1633920650000|2021-10-11 02:50:50|9358|9348|9358|9348|9358.3|9348.3|9358|9348|3
1633920660000|2021-10-11 02:51:00|9357.8|9347.8|9357.3|9347.3|9357.8|9347.8|9357|9347|4
1633920670000|2021-10-11 02:51:10|9357|9347|9357.8|9347.8|9357.8|9347.8|9356.5|9346.5|5
1633920680000|2021-10-11 02:51:20|9357.5|9347.5|9358.5|9348.5|9359.1|9349.1|9357.5|9347.5|12
1633920690000|2021-10-11 02:51:30|9358|9348|9357.5|9347.5|9358.3|9348.3|9357.5|9347.5|6
1633920700000|2021-10-11 02:51:40|9358.3|9348.3|9358.5|9348.5|9358.5|9348.5|9357.8|9347.8|4
1633920710000|2021-10-11 02:51:50|9358.3|9348.3|9358.5|9348.5|9358.5|9348.5|9357.8|9347.8|5
1633920720000|2021-10-11 02:52:00|9358|9348|9357.3|9347.3|9358.3|9348.3|9357.3|9347.3|8
1633920730000|2021-10-11 02:52:10|9357.5|9347.5|9354.6|9344.6|9357.5|9347.5|9354.5|9344.5|16
1633920740000|2021-10-11 02:52:20|9354.4|9344.4|9354.8|9344.8|9355.8|9345.8|9354.4|9344.4|14
1633920750000|2021-10-11 02:52:30|9354.5|9344.5|9355|9345|9355|9345|9354.5|9344.5|5
1633920760000|2021-10-11 02:52:40|9354.9|9344.9|9355.1|9345.1|9355.4|9345.4|9354.9|9344.9|8
1633920770000|2021-10-11 02:52:50|9354.9|9344.9|9354.6|9344.6|9354.9|9344.9|9354.6|9344.6|2
1633920780000|2021-10-11 02:53:00|9355.1|9345.1|9355|9345|9355.1|9345.1|9355|9345|2
1633920790000|2021-10-11 02:53:10|9355.3|9345.3|9355|9345|9355.4|9345.4|9354|9344|8
1633920800000|2021-10-11 02:53:20|9356|9346|9356|9346|9356.9|9346.9|9355.9|9345.9|5
1633920810000|2021-10-11 02:53:30|9355.5|9345.5|9354.9|9344.9|9355.5|9345.5|9353.9|9343.9|4
1633920820000|2021-10-11 02:53:40|9354.6|9344.6|9355.5|9345.5|9355.5|9345.5|9354|9344|7
1633920830000|2021-10-11 02:53:50|9355.1|9345.1|9357|9347|9357.5|9347.5|9355.1|9345.1|6
1633920840000|2021-10-11 02:54:00|9357.5|9347.5|9358|9348|9358.3|9348.3|9357.5|9347.5|3
1633920850000|2021-10-11 02:54:10|9357.1|9347.1|9357.3|9347.3|9357.5|9347.5|9357.1|9347.1|3
1633920860000|2021-10-11 02:54:20|9357.5|9347.5|9357.3|9347.3|9357.5|9347.5|9357.3|9347.3|2
1633920870000|2021-10-11 02:54:30|9357.5|9347.5|9357.4|9347.4|9357.5|9347.5|9357.4|9347.4|2
1633920880000|2021-10-11 02:54:40|9357|9347|9356.8|9346.8|9357|9347|9356.8|9346.8|2
1633920890000|2021-10-11 02:54:50|9356.5|9346.5|9354.8|9344.8|9356.5|9346.5|9354.3|9344.3|9
1633920900000|2021-10-11 02:55:00|9355|9345|9353.1|9343.1|9355|9345|9352.9|9342.9|5
1633920910000|2021-10-11 02:55:10|9352.8|9342.8|9352.9|9342.9|9353.1|9343.1|9352.8|9342.8|5
1633920920000|2021-10-11 02:55:20|9352.5|9342.5|9352.8|9342.8|9352.8|9342.8|9352.5|9342.5|2
1633920930000|2021-10-11 02:55:30|9352.5|9342.5|9352.8|9342.8|9352.8|9342.8|9352.5|9342.5|4
1633920940000|2021-10-11 02:55:40|9353|9343|9353|9343|9353|9343|9353|9343|1
1633920950000|2021-10-11 02:55:50|9353.8|9343.8|9355.4|9345.4|9355.8|9345.8|9353.8|9343.8|14
1633920960000|2021-10-11 02:56:00|9355.1|9345.1|9354.5|9344.5|9355.1|9345.1|9354.5|9344.5|2
1633920990000|2021-10-11 02:56:30|9354.3|9344.3|9354.8|9344.8|9355|9345|9354|9344|7
1633921000000|2021-10-11 02:56:40|9354.5|9344.5|9354.8|9344.8|9355|9345|9354.5|9344.5|4
1633921010000|2021-10-11 02:56:50|9354.5|9344.5|9355.4|9345.4|9355.4|9345.4|9354.5|9344.5|4
1633921020000|2021-10-11 02:57:00|9356|9346|9357.1|9347.1|9357.6|9347.6|9355.9|9345.9|8
1633921030000|2021-10-11 02:57:10|9356.9|9346.9|9357.1|9347.1|9357.1|9347.1|9356.9|9346.9|2
1633921040000|2021-10-11 02:57:20|9356.9|9346.9|9357|9347|9357.3|9347.3|9356|9346|9
1633921050000|2021-10-11 02:57:30|9357.3|9347.3|9357|9347|9357.3|9347.3|9357|9347|2
1633921060000|2021-10-11 02:57:40|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9357|9347|7
1633921080000|2021-10-11 02:58:00|9357.5|9347.5|9359|9349|9359.6|9349.6|9357.5|9347.5|9
1633921090000|2021-10-11 02:58:10|9358.5|9348.5|9357.6|9347.6|9358.5|9348.5|9357.4|9347.4|8
1633921100000|2021-10-11 02:58:20|9357.9|9347.9|9359|9349|9359|9349|9357.6|9347.6|4
1633921110000|2021-10-11 02:58:30|9359.3|9349.3|9359.8|9349.8|9360|9350|9359|9349|6
1633921120000|2021-10-11 02:58:40|9360|9350|9360|9350|9360.6|9350.6|9359.8|9349.8|10
1633921130000|2021-10-11 02:58:50|9360.3|9350.3|9359.5|9349.5|9360.3|9350.3|9359.5|9349.5|7
1633921140000|2021-10-11 02:59:00|9359.9|9349.9|9359.9|9349.9|9360.8|9350.8|9359.9|9349.9|7
1633921150000|2021-10-11 02:59:10|9360.1|9350.1|9360.1|9350.1|9360.4|9350.4|9359.9|9349.9|4
1633921160000|2021-10-11 02:59:20|9359.9|9349.9|9361.5|9351.5|9361.5|9351.5|9359.8|9349.8|5
1633921170000|2021-10-11 02:59:30|9361|9351|9359.1|9349.1|9361|9351|9358.9|9348.9|10
1633921180000|2021-10-11 02:59:40|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|1
1633921190000|2021-10-11 02:59:50|9359.6|9349.6|9360.4|9350.4|9360.4|9350.4|9359.6|9349.6|8
1633921200000|2021-10-11 03:00:00|9360.1|9350.1|9360.1|9350.1|9360.4|9350.4|9360.1|9350.1|3
1633921210000|2021-10-11 03:00:10|9360.4|9350.4|9361|9351|9361|9351|9360.4|9350.4|2
1633921220000|2021-10-11 03:00:20|9361.6|9351.6|9361|9351|9361.6|9351.6|9361|9351|3
1633921230000|2021-10-11 03:00:30|9361.5|9351.5|9362.4|9352.4|9362.4|9352.4|9361.4|9351.4|4
1633921240000|2021-10-11 03:00:40|9362.3|9352.3|9361.5|9351.5|9362.5|9352.5|9361|9351|8
1633921250000|2021-10-11 03:00:50|9362|9352|9361.5|9351.5|9363|9353|9361.5|9351.5|7
1633921260000|2021-10-11 03:01:00|9362|9352|9361.5|9351.5|9362|9352|9361.5|9351.5|5
1633921270000|2021-10-11 03:01:10|9361.3|9351.3|9362|9352|9362|9352|9361|9351|4
1633921280000|2021-10-11 03:01:20|9361.5|9351.5|9361|9351|9361.5|9351.5|9361|9351|2
1633921290000|2021-10-11 03:01:30|9361.4|9351.4|9362.4|9352.4|9362.4|9352.4|9361.4|9351.4|5
1633921300000|2021-10-11 03:01:40|9362.1|9352.1|9362.1|9352.1|9362.6|9352.6|9361.8|9351.8|8
1633921310000|2021-10-11 03:01:50|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|9362.4|9352.4|3
1633921320000|2021-10-11 03:02:00|9362.4|9352.4|9362.3|9352.3|9362.6|9352.6|9362|9352|4
1633921330000|2021-10-11 03:02:10|9362.8|9352.8|9362.8|9352.8|9363.6|9353.6|9362.8|9352.8|5
1633921340000|2021-10-11 03:02:20|9362.5|9352.5|9361.3|9351.3|9362.5|9352.5|9361|9351|8
1633921350000|2021-10-11 03:02:30|9360.5|9350.5|9361|9351|9361.3|9351.3|9360.5|9350.5|5
1633921360000|2021-10-11 03:02:40|9360.5|9350.5|9360.4|9350.4|9361|9351|9360.4|9350.4|5
1633921370000|2021-10-11 03:02:50|9358.9|9348.9|9359.1|9349.1|9359.1|9349.1|9358.1|9348.1|10
1633921380000|2021-10-11 03:03:00|9359.5|9349.5|9358.9|9348.9|9359.5|9349.5|9358.9|9348.9|5
1633921410000|2021-10-11 03:03:30|9358.6|9348.6|9358.6|9348.6|9359|9349|9358.4|9348.4|6
1633921420000|2021-10-11 03:03:40|9359.1|9349.1|9359.4|9349.4|9359.4|9349.4|9359.1|9349.1|2
1633921430000|2021-10-11 03:03:50|9358.9|9348.9|9359.4|9349.4|9359.4|9349.4|9358.9|9348.9|4
1633921450000|2021-10-11 03:04:10|9359.9|9349.9|9360.1|9350.1|9360.8|9350.8|9359.9|9349.9|8
1633921460000|2021-10-11 03:04:20|9359.9|9349.9|9359.4|9349.4|9359.9|9349.9|9359.4|9349.4|3
1633921470000|2021-10-11 03:04:30|9359|9349|9359|9349|9359.4|9349.4|9359|9349|3
1633921480000|2021-10-11 03:04:40|9359.4|9349.4|9358.9|9348.9|9359.4|9349.4|9358.9|9348.9|5
1633921500000|2021-10-11 03:05:00|9359.1|9349.1|9361|9351|9361|9351|9358.9|9348.9|9
1633921510000|2021-10-11 03:05:10|9360.8|9350.8|9360.5|9350.5|9360.8|9350.8|9360|9350|5
1633921520000|2021-10-11 03:05:20|9361|9351|9360.8|9350.8|9361|9351|9360.5|9350.5|7
1633921530000|2021-10-11 03:05:30|9360.9|9350.9|9360.5|9350.5|9361|9351|9360.5|9350.5|8
1633921540000|2021-10-11 03:05:40|9360.9|9350.9|9360.6|9350.6|9360.9|9350.9|9360.5|9350.5|3
1633921550000|2021-10-11 03:05:50|9359.9|9349.9|9360.1|9350.1|9360.6|9350.6|9359.8|9349.8|15
1633921560000|2021-10-11 03:06:00|9360.6|9350.6|9361.3|9351.3|9361.3|9351.3|9360.6|9350.6|3
1633921570000|2021-10-11 03:06:10|9361.4|9351.4|9361|9351|9362|9352|9360.8|9350.8|7
1633921580000|2021-10-11 03:06:20|9361.3|9351.3|9364.1|9354.1|9364.3|9354.3|9361.1|9351.1|7
1633921590000|2021-10-11 03:06:30|9364.3|9354.3|9364|9354|9364.3|9354.3|9363.8|9353.8|4
1633921600000|2021-10-11 03:06:40|9363.8|9353.8|9364|9354|9365.3|9355.3|9363.5|9353.5|13
1633921610000|2021-10-11 03:06:50|9363.8|9353.8|9365.3|9355.3|9365.3|9355.3|9363.6|9353.6|8
1633921620000|2021-10-11 03:07:00|9365|9355|9364.5|9354.5|9366.1|9356.1|9364.3|9354.3|14
1633921630000|2021-10-11 03:07:10|9364.3|9354.3|9365|9355|9365|9355|9363.8|9353.8|8
1633921640000|2021-10-11 03:07:20|9365.3|9355.3|9365.5|9355.5|9366.5|9356.5|9365.1|9355.1|8
1633921650000|2021-10-11 03:07:30|9365.1|9355.1|9365.1|9355.1|9365.5|9355.5|9365.1|9355.1|3
1633921660000|2021-10-11 03:07:40|9364.8|9354.8|9364.8|9354.8|9365.1|9355.1|9364.8|9354.8|3
1633921670000|2021-10-11 03:07:50|9364.3|9354.3|9364.6|9354.6|9364.8|9354.8|9364.3|9354.3|10
1633921680000|2021-10-11 03:08:00|9364.5|9354.5|9365.3|9355.3|9365.3|9355.3|9361.4|9351.4|12
1633921690000|2021-10-11 03:08:10|9365|9355|9368.4|9358.4|9368.4|9358.4|9365|9355|10
1633921700000|2021-10-11 03:08:20|9367.8|9357.8|9366.9|9356.9|9368.5|9358.5|9365.9|9355.9|8
1633921710000|2021-10-11 03:08:30|9366.4|9356.4|9364.6|9354.6|9366.4|9356.4|9363.8|9353.8|7
1633921720000|2021-10-11 03:08:40|9364.8|9354.8|9364|9354|9364.8|9354.8|9364|9354|5
1633921730000|2021-10-11 03:08:50|9363.9|9353.9|9365|9355|9365.1|9355.1|9363.8|9353.8|5
1633921740000|2021-10-11 03:09:00|9365.4|9355.4|9368.4|9358.4|9368.4|9358.4|9365.3|9355.3|16
1633921750000|2021-10-11 03:09:10|9367.5|9357.5|9366.5|9356.5|9368.4|9358.4|9366.5|9356.5|8
1633921760000|2021-10-11 03:09:20|9366.8|9356.8|9366.5|9356.5|9367.9|9357.9|9366.5|9356.5|6
1633921770000|2021-10-11 03:09:30|9366.1|9356.1|9366|9356|9366.1|9356.1|9364.8|9354.8|7
1633921780000|2021-10-11 03:09:40|9365.6|9355.6|9366.1|9356.1|9366.6|9356.6|9365.6|9355.6|3
1633921790000|2021-10-11 03:09:50|9366.9|9356.9|9366.6|9356.6|9366.9|9356.9|9366.5|9356.5|6
1633921800000|2021-10-11 03:10:00|9366.9|9356.9|9366.1|9356.1|9368.1|9358.1|9366.1|9356.1|14
1633921810000|2021-10-11 03:10:10|9366.3|9356.3|9366.9|9356.9|9367.9|9357.9|9366.3|9356.3|7
1633921820000|2021-10-11 03:10:20|9366.5|9356.5|9367.3|9357.3|9367.3|9357.3|9366.5|9356.5|2
1633921830000|2021-10-11 03:10:30|9367.5|9357.5|9366.3|9356.3|9368.1|9358.1|9366.3|9356.3|8
1633921840000|2021-10-11 03:10:40|9366|9356|9366|9356|9366|9356|9366|9356|1
1633921850000|2021-10-11 03:10:50|9365.1|9355.1|9365.3|9355.3|9365.3|9355.3|9364.8|9354.8|6
1633921860000|2021-10-11 03:11:00|9365|9355|9362.5|9352.5|9365|9355|9362.5|9352.5|11
1633921870000|2021-10-11 03:11:10|9363.5|9353.5|9364.3|9354.3|9364.3|9354.3|9363.1|9353.1|8
1633921880000|2021-10-11 03:11:20|9364|9354|9364.5|9354.5|9365.3|9355.3|9364|9354|5
1633921890000|2021-10-11 03:11:30|9365.3|9355.3|9365.1|9355.1|9365.3|9355.3|9364.5|9354.5|8
1633921900000|2021-10-11 03:11:40|9365.3|9355.3|9365.5|9355.5|9366.3|9356.3|9365.3|9355.3|3
1633921910000|2021-10-11 03:11:50|9365.3|9355.3|9365.5|9355.5|9365.6|9355.6|9365.3|9355.3|4
1633921920000|2021-10-11 03:12:00|9365.3|9355.3|9363.8|9353.8|9365.5|9355.5|9363.5|9353.5|13
1633921930000|2021-10-11 03:12:10|9363.5|9353.5|9367.8|9357.8|9367.8|9357.8|9362.9|9352.9|10
1633921940000|2021-10-11 03:12:20|9367.5|9357.5|9366.5|9356.5|9367.5|9357.5|9365.9|9355.9|15
1633921950000|2021-10-11 03:12:30|9365.9|9355.9|9365.5|9355.5|9366.5|9356.5|9364.1|9354.1|17
1633921960000|2021-10-11 03:12:40|9365.3|9355.3|9366.4|9356.4|9366.4|9356.4|9363.4|9353.4|15
1633921970000|2021-10-11 03:12:50|9365.8|9355.8|9366.6|9356.6|9367.3|9357.3|9365.8|9355.8|7
1633921980000|2021-10-11 03:13:00|9367.1|9357.1|9365.4|9355.4|9367.3|9357.3|9365.4|9355.4|7
1633921990000|2021-10-11 03:13:10|9364.9|9354.9|9361.5|9351.5|9364.9|9354.9|9360.9|9350.9|18
1633922000000|2021-10-11 03:13:20|9360.3|9350.3|9358.9|9348.9|9360.3|9350.3|9358.9|9348.9|5
1633922010000|2021-10-11 03:13:30|9358.6|9348.6|9359.6|9349.6|9359.6|9349.6|9358.6|9348.6|11
1633922020000|2021-10-11 03:13:40|9359.9|9349.9|9359.5|9349.5|9360.6|9350.6|9359.1|9349.1|17
1633922030000|2021-10-11 03:13:50|9358.9|9348.9|9358|9348|9359.9|9349.9|9357.9|9347.9|19
1633922040000|2021-10-11 03:14:00|9358.5|9348.5|9361.5|9351.5|9362.1|9352.1|9358.5|9348.5|11
1633922050000|2021-10-11 03:14:10|9361.8|9351.8|9361.3|9351.3|9361.8|9351.8|9361|9351|6
1633922060000|2021-10-11 03:14:20|9361.6|9351.6|9362.3|9352.3|9362.3|9352.3|9361.6|9351.6|3
1633922070000|2021-10-11 03:14:30|9362.8|9352.8|9362.3|9352.3|9363.5|9353.5|9362.3|9352.3|4
1633922080000|2021-10-11 03:14:40|9362.8|9352.8|9362.3|9352.3|9362.8|9352.8|9362.3|9352.3|2
1633922090000|2021-10-11 03:14:50|9362|9352|9362.3|9352.3|9362.3|9352.3|9361.6|9351.6|3
1633922100000|2021-10-11 03:15:00|9362|9352|9364.1|9354.1|9364.1|9354.1|9361.4|9351.4|10
1633922110000|2021-10-11 03:15:10|9363.8|9353.8|9363.8|9353.8|9364.6|9354.6|9363.3|9353.3|16
1633922120000|2021-10-11 03:15:20|9363.4|9353.4|9366.5|9356.5|9366.5|9356.5|9363.4|9353.4|16
1633922130000|2021-10-11 03:15:30|9367.3|9357.3|9365.4|9355.4|9367.3|9357.3|9364.4|9354.4|24
1633922140000|2021-10-11 03:15:40|9364.8|9354.8|9365.8|9355.8|9365.8|9355.8|9364.8|9354.8|9
1633922150000|2021-10-11 03:15:50|9364.8|9354.8|9364.9|9354.9|9365.3|9355.3|9363.8|9353.8|11
1633922160000|2021-10-11 03:16:00|9363.5|9353.5|9365.9|9355.9|9365.9|9355.9|9363.3|9353.3|15
1633922170000|2021-10-11 03:16:10|9364.8|9354.8|9364.9|9354.9|9365.1|9355.1|9364.4|9354.4|8
1633922180000|2021-10-11 03:16:20|9364.4|9354.4|9366.8|9356.8|9367.1|9357.1|9364.3|9354.3|15
1633922190000|2021-10-11 03:16:30|9366|9356|9367.8|9357.8|9367.8|9357.8|9366|9356|3
1633922200000|2021-10-11 03:16:40|9367.9|9357.9|9368.6|9358.6|9370.6|9360.6|9367.5|9357.5|21
1633922210000|2021-10-11 03:16:50|9369.3|9359.3|9368.1|9358.1|9369.3|9359.3|9367.1|9357.1|18
1633922220000|2021-10-11 03:17:00|9367.9|9357.9|9367.4|9357.4|9368.1|9358.1|9366.6|9356.6|9
1633922230000|2021-10-11 03:17:10|9367.1|9357.1|9372.8|9362.8|9372.8|9362.8|9366.4|9356.4|16
1633922240000|2021-10-11 03:17:20|9373.4|9363.4|9373.6|9363.6|9373.6|9363.6|9372.8|9362.8|4
1633922250000|2021-10-11 03:17:30|9373.9|9363.9|9375|9365|9375.5|9365.5|9373.6|9363.6|11
1633922260000|2021-10-11 03:17:40|9374.8|9364.8|9376.9|9366.9|9377.5|9367.5|9374.8|9364.8|13
1633922270000|2021-10-11 03:17:50|9377.1|9367.1|9375.8|9365.8|9377.1|9367.1|9375.4|9365.4|12
1633922280000|2021-10-11 03:18:00|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|9375|9365|9
1633922290000|2021-10-11 03:18:10|9375.3|9365.3|9375.8|9365.8|9376|9366|9375.3|9365.3|7
1633922300000|2021-10-11 03:18:20|9375.4|9365.4|9374.9|9364.9|9375.6|9365.6|9373.9|9363.9|9
1633922310000|2021-10-11 03:18:30|9375.4|9365.4|9375.6|9365.6|9375.6|9365.6|9375.1|9365.1|8
1633922320000|2021-10-11 03:18:40|9375.5|9365.5|9377.3|9367.3|9377.3|9367.3|9375.5|9365.5|12
1633922330000|2021-10-11 03:18:50|9377.8|9367.8|9377.5|9367.5|9377.8|9367.8|9377.5|9367.5|4
1633922340000|2021-10-11 03:19:00|9377.3|9367.3|9377.3|9367.3|9377.5|9367.5|9377.3|9367.3|3
1633922350000|2021-10-11 03:19:10|9377.5|9367.5|9376.9|9366.9|9377.5|9367.5|9376|9366|12
1633922360000|2021-10-11 03:19:20|9377.3|9367.3|9377.5|9367.5|9377.8|9367.8|9377.3|9367.3|10
1633922370000|2021-10-11 03:19:30|9377.8|9367.8|9377.5|9367.5|9377.8|9367.8|9377.5|9367.5|2
1633922390000|2021-10-11 03:19:50|9376.1|9366.1|9376.1|9366.1|9376.1|9366.1|9375.6|9365.6|3
1633922400000|2021-10-11 03:20:00|9376.6|9366.6|9377|9367|9377.1|9367.1|9375.8|9365.8|12
1633922410000|2021-10-11 03:20:10|9377.3|9367.3|9377.5|9367.5|9377.5|9367.5|9377.1|9367.1|4
1633922430000|2021-10-11 03:20:30|9377.3|9367.3|9376.3|9366.3|9377.3|9367.3|9376.3|9366.3|4
1633922440000|2021-10-11 03:20:40|9376|9366|9376.5|9366.5|9376.5|9366.5|9375.8|9365.8|4
1633922450000|2021-10-11 03:20:50|9376.1|9366.1|9376.5|9366.5|9376.5|9366.5|9375.9|9365.9|4
1633922460000|2021-10-11 03:21:00|9376.8|9366.8|9376.3|9366.3|9377.9|9367.9|9376.3|9366.3|7
1633922470000|2021-10-11 03:21:10|9375.9|9365.9|9375.8|9365.8|9376.3|9366.3|9375.8|9365.8|4
1633922480000|2021-10-11 03:21:20|9375.1|9365.1|9374.5|9364.5|9375.4|9365.4|9374.5|9364.5|5
1633922490000|2021-10-11 03:21:30|9373.9|9363.9|9373.8|9363.8|9373.9|9363.9|9373.5|9363.5|7
1633922500000|2021-10-11 03:21:40|9373.5|9363.5|9374.8|9364.8|9374.8|9364.8|9373.5|9363.5|3
1633922550000|2021-10-11 03:22:30|9375|9365|9374.5|9364.5|9375.1|9365.1|9374.5|9364.5|5
1633922560000|2021-10-11 03:22:40|9374.3|9364.3|9374.5|9364.5|9374.5|9364.5|9374.3|9364.3|2
1633922570000|2021-10-11 03:22:50|9374.3|9364.3|9374|9364|9374.3|9364.3|9373.8|9363.8|4
1633922600000|2021-10-11 03:23:20|9374.4|9364.4|9374.4|9364.4|9374.4|9364.4|9374.4|9364.4|1
1633922610000|2021-10-11 03:23:30|9374.9|9364.9|9373|9363|9375.3|9365.3|9373|9363|8
1633922620000|2021-10-11 03:23:40|9372.9|9362.9|9372.3|9362.3|9373|9363|9371.9|9361.9|7
1633922630000|2021-10-11 03:23:50|9371.5|9361.5|9372.9|9362.9|9373.1|9363.1|9371.5|9361.5|11
1633922640000|2021-10-11 03:24:00|9373.1|9363.1|9374.3|9364.3|9374.3|9364.3|9372.9|9362.9|4
1633922650000|2021-10-11 03:24:10|9373.3|9363.3|9374.1|9364.1|9375.1|9365.1|9373.3|9363.3|5
1633922660000|2021-10-11 03:24:20|9374.4|9364.4|9374.1|9364.1|9374.8|9364.8|9374.1|9364.1|9
1633922670000|2021-10-11 03:24:30|9373.8|9363.8|9373.4|9363.4|9373.9|9363.9|9373.4|9363.4|5
1633922680000|2021-10-11 03:24:40|9373|9363|9371.9|9361.9|9373|9363|9371.5|9361.5|9
1633922690000|2021-10-11 03:24:50|9371.6|9361.6|9371.9|9361.9|9371.9|9361.9|9371.6|9361.6|2
1633922700000|2021-10-11 03:25:00|9372.8|9362.8|9373.9|9363.9|9373.9|9363.9|9372.6|9362.6|8
1633922710000|2021-10-11 03:25:10|9374|9364|9374.5|9364.5|9374.8|9364.8|9374|9364|6
1633922720000|2021-10-11 03:25:20|9374.8|9364.8|9374.5|9364.5|9375.4|9365.4|9374.5|9364.5|11
1633922730000|2021-10-11 03:25:30|9374.3|9364.3|9374.5|9364.5|9374.5|9364.5|9374.3|9364.3|4
1633922740000|2021-10-11 03:25:40|9374.8|9364.8|9374.5|9364.5|9375.4|9365.4|9374.5|9364.5|3
1633922750000|2021-10-11 03:25:50|9374.4|9364.4|9377.4|9367.4|9377.4|9367.4|9374.4|9364.4|11
1633922760000|2021-10-11 03:26:00|9376.9|9366.9|9377.5|9367.5|9377.5|9367.5|9376.9|9366.9|5
1633922770000|2021-10-11 03:26:10|9378.3|9368.3|9379.4|9369.4|9380.3|9370.3|9378.3|9368.3|12
1633922780000|2021-10-11 03:26:20|9379.8|9369.8|9379|9369|9379.8|9369.8|9379|9369|9
1633922800000|2021-10-11 03:26:40|9379.3|9369.3|9378.9|9368.9|9379.3|9369.3|9378.9|9368.9|2
1633922810000|2021-10-11 03:26:50|9379|9369|9379.3|9369.3|9379.3|9369.3|9378.8|9368.8|8
1633922820000|2021-10-11 03:27:00|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|1
1633922830000|2021-10-11 03:27:10|9380.4|9370.4|9379|9369|9380.4|9370.4|9379|9369|3
1633922840000|2021-10-11 03:27:20|9379.3|9369.3|9379|9369|9379.5|9369.5|9379|9369|8
1633922860000|2021-10-11 03:27:40|9378.5|9368.5|9379.3|9369.3|9379.5|9369.5|9378|9368|5
1633922870000|2021-10-11 03:27:50|9378.9|9368.9|9380.5|9370.5|9380.5|9370.5|9378.9|9368.9|16
1633922880000|2021-10-11 03:28:00|9380.3|9370.3|9380.8|9370.8|9380.8|9370.8|9380.3|9370.3|10
1633922890000|2021-10-11 03:28:10|9381|9371|9383.8|9373.8|9383.8|9373.8|9381|9371|11
1633922900000|2021-10-11 03:28:20|9384.3|9374.3|9383.8|9373.8|9384.3|9374.3|9383|9373|8
1633922910000|2021-10-11 03:28:30|9384.4|9374.4|9383.1|9373.1|9384.4|9374.4|9383|9373|7
1633922920000|2021-10-11 03:28:40|9382.8|9372.8|9381.5|9371.5|9383.1|9373.1|9381.5|9371.5|12
1633922930000|2021-10-11 03:28:50|9381.4|9371.4|9381.8|9371.8|9382.5|9372.5|9381.4|9371.4|3
1633922940000|2021-10-11 03:29:00|9380|9370|9380.8|9370.8|9380.8|9370.8|9379.8|9369.8|14
1633922950000|2021-10-11 03:29:10|9381.5|9371.5|9379.3|9369.3|9381.6|9371.6|9379.3|9369.3|9
1633922960000|2021-10-11 03:29:20|9378.3|9368.3|9379.4|9369.4|9379.9|9369.9|9376.6|9366.6|17
1633922970000|2021-10-11 03:29:30|9379.1|9369.1|9379.6|9369.6|9380.1|9370.1|9379.1|9369.1|10
1633922980000|2021-10-11 03:29:40|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|9378.8|9368.8|6
1633922990000|2021-10-11 03:29:50|9379.1|9369.1|9377.8|9367.8|9379.1|9369.1|9377.8|9367.8|12
1633923000000|2021-10-11 03:30:00|9377|9367|9376.6|9366.6|9377.1|9367.1|9376.6|9366.6|5
1633923010000|2021-10-11 03:30:10|9376.8|9366.8|9375.8|9365.8|9376.9|9366.9|9375.8|9365.8|7
1633923020000|2021-10-11 03:30:20|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|1
1633923030000|2021-10-11 03:30:30|9374.8|9364.8|9373.8|9363.8|9375|9365|9373.8|9363.8|5
1633923040000|2021-10-11 03:30:40|9374|9364|9374|9364|9374|9364|9373.5|9363.5|6
1633923050000|2021-10-11 03:30:50|9373.8|9363.8|9372.3|9362.3|9374.3|9364.3|9372.3|9362.3|13
1633923060000|2021-10-11 03:31:00|9372.8|9362.8|9373|9363|9373|9363|9372.8|9362.8|2
1633923070000|2021-10-11 03:31:10|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.3|9362.3|3
1633923080000|2021-10-11 03:31:20|9372.8|9362.8|9373|9363|9373|9363|9372.5|9362.5|3
1633923090000|2021-10-11 03:31:30|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|9373|9363|5
1633923100000|2021-10-11 03:31:40|9373|9363|9372.3|9362.3|9373.3|9363.3|9372.3|9362.3|6
1633923120000|2021-10-11 03:32:00|9372.5|9362.5|9372.3|9362.3|9372.8|9362.8|9371.5|9361.5|9
1633923130000|2021-10-11 03:32:10|9372|9362|9370.5|9360.5|9372|9362|9370.5|9360.5|4
1633923140000|2021-10-11 03:32:20|9370.3|9360.3|9370.1|9360.1|9370.5|9360.5|9369.9|9359.9|5
1633923150000|2021-10-11 03:32:30|9369.8|9359.8|9370|9360|9370|9360|9369.8|9359.8|4
1633923160000|2021-10-11 03:32:40|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|1
1633923180000|2021-10-11 03:33:00|9370|9360|9369.8|9359.8|9370|9360|9369.8|9359.8|2
1633923190000|2021-10-11 03:33:10|9370|9360|9369.8|9359.8|9370|9360|9369.8|9359.8|4
1633923200000|2021-10-11 03:33:20|9370|9360|9369.8|9359.8|9370|9360|9369.8|9359.8|4
1633923230000|2021-10-11 03:33:50|9370|9360|9369.8|9359.8|9370|9360|9369.8|9359.8|2
1633923240000|2021-10-11 03:34:00|9370|9360|9369.8|9359.8|9370|9360|9369.8|9359.8|4
1633923250000|2021-10-11 03:34:10|9370|9360|9369.8|9359.8|9370|9360|9369.8|9359.8|2
1633923260000|2021-10-11 03:34:20|9370|9360|9370|9360|9370|9360|9370|9360|1
1633923270000|2021-10-11 03:34:30|9370.3|9360.3|9369.8|9359.8|9370.3|9360.3|9369.8|9359.8|3
1633923300000|2021-10-11 03:35:00|9369.5|9359.5|9369.3|9359.3|9369.5|9359.5|9369.3|9359.3|2
1633923320000|2021-10-11 03:35:20|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|1
1633923330000|2021-10-11 03:35:30|9369.3|9359.3|9369.3|9359.3|9369.5|9359.5|9369.3|9359.3|3
1633923380000|2021-10-11 03:36:20|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|1
1633923390000|2021-10-11 03:36:30|9369.6|9359.6|9369.8|9359.8|9369.8|9359.8|9369.6|9359.6|2
1633923400000|2021-10-11 03:36:40|9370|9360|9370|9360|9370|9360|9370|9360|1
1633923410000|2021-10-11 03:36:50|9369.8|9359.8|9370.1|9360.1|9370.1|9360.1|9369.6|9359.6|4
1633923420000|2021-10-11 03:37:00|9369.9|9359.9|9369.9|9359.9|9369.9|9359.9|9369.9|9359.9|1
1633923470000|2021-10-11 03:37:50|9370.1|9360.1|9370.6|9360.6|9370.6|9360.6|9370.1|9360.1|5
1633923510000|2021-10-11 03:38:30|9369.9|9359.9|9370.5|9360.5|9370.5|9360.5|9369.9|9359.9|3
1633923520000|2021-10-11 03:38:40|9369.9|9359.9|9369.6|9359.6|9370.1|9360.1|9369.6|9359.6|4
1633923530000|2021-10-11 03:38:50|9369.9|9359.9|9369.9|9359.9|9369.9|9359.9|9369.6|9359.6|3
1633923550000|2021-10-11 03:39:10|9370.3|9360.3|9370.5|9360.5|9370.5|9360.5|9370.3|9360.3|2
1633923580000|2021-10-11 03:39:40|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|1
1633923590000|2021-10-11 03:39:50|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|9370.3|9360.3|3
1633923610000|2021-10-11 03:40:10|9370.3|9360.3|9370.3|9360.3|9370.5|9360.5|9370.3|9360.3|3
1633923640000|2021-10-11 03:40:40|9370.1|9360.1|9369.4|9359.4|9370.1|9360.1|9369.4|9359.4|3
1633923660000|2021-10-11 03:41:00|9369.6|9359.6|9369.6|9359.6|9369.6|9359.6|9369.6|9359.6|1
1633923670000|2021-10-11 03:41:10|9369.9|9359.9|9369.9|9359.9|9369.9|9359.9|9369.9|9359.9|1
1633923680000|2021-10-11 03:41:20|9369.6|9359.6|9369.4|9359.4|9369.6|9359.6|9369.4|9359.4|6
1633923690000|2021-10-11 03:41:30|9369.6|9359.6|9369.4|9359.4|9369.6|9359.6|9369.4|9359.4|2
1633923700000|2021-10-11 03:41:40|9369.6|9359.6|9369.4|9359.4|9369.6|9359.6|9369.4|9359.4|6
1633923710000|2021-10-11 03:41:50|9369.6|9359.6|9369.4|9359.4|9369.9|9359.9|9369.4|9359.4|4
1633923750000|2021-10-11 03:42:30|9369.6|9359.6|9369.6|9359.6|9369.6|9359.6|9369.4|9359.4|5
1633923760000|2021-10-11 03:42:40|9369.4|9359.4|9369.6|9359.6|9369.6|9359.6|9369.4|9359.4|2
1633923770000|2021-10-11 03:42:50|9369.1|9359.1|9369|9359|9369.1|9359.1|9368.9|9358.9|5
1633923780000|2021-10-11 03:43:00|9369.3|9359.3|9369.5|9359.5|9369.5|9359.5|9369.1|9359.1|5
1633923790000|2021-10-11 03:43:10|9369.8|9359.8|9370.5|9360.5|9370.5|9360.5|9369.6|9359.6|4
1633923800000|2021-10-11 03:43:20|9369.9|9359.9|9369.8|9359.8|9369.9|9359.9|9369.6|9359.6|4
1633923810000|2021-10-11 03:43:30|9369.6|9359.6|9369.8|9359.8|9370.5|9360.5|9369.6|9359.6|3
1633923820000|2021-10-11 03:43:40|9369.5|9359.5|9370.3|9360.3|9370.3|9360.3|9369.5|9359.5|4
1633923830000|2021-10-11 03:43:50|9370|9360|9369.6|9359.6|9370.1|9360.1|9369.4|9359.4|5
1633923840000|2021-10-11 03:44:00|9369.4|9359.4|9370|9360|9370.3|9360.3|9369.4|9359.4|4
1633923850000|2021-10-11 03:44:10|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|1
1633923860000|2021-10-11 03:44:20|9369.6|9359.6|9369.8|9359.8|9369.8|9359.8|9369.5|9359.5|3
1633923870000|2021-10-11 03:44:30|9370.3|9360.3|9369.5|9359.5|9370.3|9360.3|9369.3|9359.3|7
1633923880000|2021-10-11 03:44:40|9369.3|9359.3|9370|9360|9370.3|9360.3|9369.3|9359.3|5
1633923890000|2021-10-11 03:44:50|9370.3|9360.3|9370|9360|9370.3|9360.3|9369.3|9359.3|6
1633923900000|2021-10-11 03:45:00|9370.3|9360.3|9369.5|9359.5|9370.3|9360.3|9369.5|9359.5|3
1633923920000|2021-10-11 03:45:20|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|1
1633924040000|2021-10-11 03:47:20|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|1
1633924050000|2021-10-11 03:47:30|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|1
1633924060000|2021-10-11 03:47:40|9370|9360|9370|9360|9370|9360|9370|9360|1
1633924070000|2021-10-11 03:47:50|9369.8|9359.8|9369.4|9359.4|9369.8|9359.8|9369.4|9359.4|7
1633924080000|2021-10-11 03:48:00|9369.5|9359.5|9369.4|9359.4|9369.5|9359.5|9369.4|9359.4|2
1633924090000|2021-10-11 03:48:10|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.4|9359.4|5
1633924100000|2021-10-11 03:48:20|9369.4|9359.4|9369.4|9359.4|9369.5|9359.5|9369.4|9359.4|5
1633924110000|2021-10-11 03:48:30|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|1
1633924120000|2021-10-11 03:48:40|9369.4|9359.4|9369.4|9359.4|9369.4|9359.4|9369.4|9359.4|1
1633924170000|2021-10-11 03:49:30|9369.5|9359.5|9369.4|9359.4|9369.5|9359.5|9369.4|9359.4|6
1633924180000|2021-10-11 03:49:40|9369.5|9359.5|9369.4|9359.4|9369.5|9359.5|9369.4|9359.4|6
1633924200000|2021-10-11 03:50:00|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.4|9359.4|11
1633924210000|2021-10-11 03:50:10|9369.8|9359.8|9370.5|9360.5|9370.5|9360.5|9369.8|9359.8|4
1633924240000|2021-10-11 03:50:40|9370.8|9360.8|9371.9|9361.9|9371.9|9361.9|9370.8|9360.8|4
1633924250000|2021-10-11 03:50:50|9372.1|9362.1|9373.9|9363.9|9374.6|9364.6|9372.1|9362.1|4
1633924260000|2021-10-11 03:51:00|9373.8|9363.8|9374.1|9364.1|9374.1|9364.1|9373.8|9363.8|2
1633924310000|2021-10-11 03:51:50|9374|9364|9373.5|9363.5|9374|9364|9373.3|9363.3|4
1633924330000|2021-10-11 03:52:10|9373.8|9363.8|9373|9363|9373.8|9363.8|9373|9363|3
1633924340000|2021-10-11 03:52:20|9373.3|9363.3|9373.8|9363.8|9374|9364|9373.3|9363.3|9
1633924350000|2021-10-11 03:52:30|9374|9364|9373.8|9363.8|9374|9364|9373.8|9363.8|4
1633924360000|2021-10-11 03:52:40|9374|9364|9374|9364|9374|9364|9374|9364|1
1633924370000|2021-10-11 03:52:50|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|1
1633924380000|2021-10-11 03:53:00|9373.5|9363.5|9373.3|9363.3|9373.5|9363.5|9373.3|9363.3|2
1633924400000|2021-10-11 03:53:20|9373|9363|9372.5|9362.5|9373|9363|9372.5|9362.5|2
1633924410000|2021-10-11 03:53:30|9372.1|9362.1|9371.5|9361.5|9372.1|9362.1|9371.5|9361.5|2
1633924430000|2021-10-11 03:53:50|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1633924440000|2021-10-11 03:54:00|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|1
1633924450000|2021-10-11 03:54:10|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|1
1633924460000|2021-10-11 03:54:20|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1633924560000|2021-10-11 03:56:00|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|1
1633924590000|2021-10-11 03:56:30|9372.5|9362.5|9374.3|9364.3|9374.3|9364.3|9372.5|9362.5|2
1633924620000|2021-10-11 03:57:00|9374|9364|9373.9|9363.9|9374|9364|9373.5|9363.5|3
1633924630000|2021-10-11 03:57:10|9373.5|9363.5|9373.3|9363.3|9373.5|9363.5|9373|9363|3
1633924640000|2021-10-11 03:57:20|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|1
1633924660000|2021-10-11 03:57:40|9373.3|9363.3|9373.9|9363.9|9373.9|9363.9|9373.3|9363.3|3
1633924670000|2021-10-11 03:57:50|9373.4|9363.4|9373.3|9363.3|9373.4|9363.4|9373.3|9363.3|2
1633924680000|2021-10-11 03:58:00|9373.6|9363.6|9373.9|9363.9|9373.9|9363.9|9373.6|9363.6|2
1633924690000|2021-10-11 03:58:10|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|1
1633924700000|2021-10-11 03:58:20|9373.3|9363.3|9373.4|9363.4|9373.4|9363.4|9373.3|9363.3|2
1633924740000|2021-10-11 03:59:00|9374.3|9364.3|9374|9364|9375.1|9365.1|9374|9364|4
1633924760000|2021-10-11 03:59:20|9374.4|9364.4|9375.1|9365.1|9375.1|9365.1|9374.4|9364.4|2
1633924770000|2021-10-11 03:59:30|9375.6|9365.6|9376.1|9366.1|9376.3|9366.3|9375.6|9365.6|5
1633924780000|2021-10-11 03:59:40|9376.6|9366.6|9376.4|9366.4|9376.6|9366.6|9376.4|9366.4|2
1633924790000|2021-10-11 03:59:50|9376|9366|9376|9366|9376|9366|9376|9366|1
1633924800000|2021-10-11 04:00:00|9375.8|9365.8|9376|9366|9376|9366|9375.8|9365.8|2
1633924880000|2021-10-11 04:01:20|9376.3|9366.3|9376.3|9366.3|9376.3|9366.3|9376.3|9366.3|1
1633924900000|2021-10-11 04:01:40|9376.5|9366.5|9376.8|9366.8|9377|9367|9376.5|9366.5|6
1633924920000|2021-10-11 04:02:00|9377|9367|9377|9367|9377|9367|9377|9367|1
1633924930000|2021-10-11 04:02:10|9377.3|9367.3|9377|9367|9378.1|9368.1|9377|9367|6
1633924940000|2021-10-11 04:02:20|9376.8|9366.8|9376.8|9366.8|9377|9367|9376.8|9366.8|5
1633924950000|2021-10-11 04:02:30|9377|9367|9376.8|9366.8|9377|9367|9376.8|9366.8|6
1633924960000|2021-10-11 04:02:40|9377|9367|9377|9367|9377|9367|9377|9367|1
1633925010000|2021-10-11 04:03:30|9376.8|9366.8|9377|9367|9377|9367|9376.8|9366.8|2
1633925070000|2021-10-11 04:04:30|9376.5|9366.5|9376.8|9366.8|9376.8|9366.8|9376.5|9366.5|2
1633925090000|2021-10-11 04:04:50|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|1
1633925160000|2021-10-11 04:06:00|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|1
1633925200000|2021-10-11 04:06:40|9376.5|9366.5|9376|9366|9376.5|9366.5|9376|9366|3
1633925220000|2021-10-11 04:07:00|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|1
1633925290000|2021-10-11 04:08:10|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|1
1633925300000|2021-10-11 04:08:20|9375|9365|9375|9365|9375|9365|9375|9365|1
1633925420000|2021-10-11 04:10:20|9375.3|9365.3|9375|9365|9375.3|9365.3|9375|9365|2
1633925430000|2021-10-11 04:10:30|9375.3|9365.3|9375|9365|9375.3|9365.3|9375|9365|2
1633925440000|2021-10-11 04:10:40|9375.4|9365.4|9375.5|9365.5|9375.5|9365.5|9375|9365|8
1633925490000|2021-10-11 04:11:30|9375.3|9365.3|9375|9365|9375.5|9365.5|9375|9365|4
1633925650000|2021-10-11 04:14:10|9375.4|9365.4|9375.4|9365.4|9375.5|9365.5|9375.4|9365.4|3
1633925680000|2021-10-11 04:14:40|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|1
1633925690000|2021-10-11 04:14:50|9375.3|9365.3|9375|9365|9375.3|9365.3|9375|9365|2
1633925700000|2021-10-11 04:15:00|9375.3|9365.3|9375.3|9365.3|9375.5|9365.5|9375|9365|5
1633925710000|2021-10-11 04:15:10|9375.5|9365.5|9375.3|9365.3|9375.5|9365.5|9375|9365|7
1633925720000|2021-10-11 04:15:20|9375|9365|9375|9365|9375.3|9365.3|9375|9365|13
1633925730000|2021-10-11 04:15:30|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|1
1633925740000|2021-10-11 04:15:40|9373.9|9363.9|9374.8|9364.8|9374.8|9364.8|9373.9|9363.9|3
1633925750000|2021-10-11 04:15:50|9374.6|9364.6|9374.6|9364.6|9374.6|9364.6|9374.3|9364.3|4
1633925760000|2021-10-11 04:16:00|9374.9|9364.9|9375|9365|9375|9365|9374.9|9364.9|2
1633925770000|2021-10-11 04:16:10|9375.3|9365.3|9375|9365|9375.3|9365.3|9375|9365|2
1633925780000|2021-10-11 04:16:20|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|1
1633925810000|2021-10-11 04:16:50|9374.8|9364.8|9374.3|9364.3|9374.8|9364.8|9374|9364|4
1633925840000|2021-10-11 04:17:20|9374.5|9364.5|9375.1|9365.1|9375.1|9365.1|9374.5|9364.5|3
1633925860000|2021-10-11 04:17:40|9375.4|9365.4|9375.3|9365.3|9375.4|9365.4|9375.1|9365.1|4
1633925880000|2021-10-11 04:18:00|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|1
1633926040000|2021-10-11 04:20:40|9375.8|9365.8|9375.5|9365.5|9375.8|9365.8|9375.5|9365.5|2
1633926050000|2021-10-11 04:20:50|9375.8|9365.8|9375.5|9365.5|9375.8|9365.8|9375.5|9365.5|2
1633926080000|2021-10-11 04:21:20|9375.8|9365.8|9375.5|9365.5|9375.8|9365.8|9375.5|9365.5|2
1633926090000|2021-10-11 04:21:30|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|1
1633926100000|2021-10-11 04:21:40|9376.1|9366.1|9376.6|9366.6|9376.8|9366.8|9376.1|9366.1|3
1633926130000|2021-10-11 04:22:10|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|1
1633926150000|2021-10-11 04:22:30|9377.3|9367.3|9377.3|9367.3|9377.9|9367.9|9377|9367|4
1633926170000|2021-10-11 04:22:50|9376.9|9366.9|9377.9|9367.9|9377.9|9367.9|9376.9|9366.9|2
1633926200000|2021-10-11 04:23:20|9378.3|9368.3|9380.9|9370.9|9381|9371|9378.3|9368.3|3
1633926210000|2021-10-11 04:23:30|9380.6|9370.6|9380.9|9370.9|9380.9|9370.9|9380.6|9370.6|2
1633926240000|2021-10-11 04:24:00|9380.5|9370.5|9380.1|9370.1|9380.5|9370.5|9380.1|9370.1|2
1633926280000|2021-10-11 04:24:40|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1633926290000|2021-10-11 04:24:50|9379.5|9369.5|9375.3|9365.3|9379.5|9369.5|9375.3|9365.3|4
1633926320000|2021-10-11 04:25:20|9375|9365|9374.4|9364.4|9375|9365|9374.4|9364.4|2
1633926340000|2021-10-11 04:25:40|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|1
1633926350000|2021-10-11 04:25:50|9374.4|9364.4|9374.4|9364.4|9374.4|9364.4|9374.4|9364.4|1
1633926380000|2021-10-11 04:26:20|9374.1|9364.1|9371.8|9361.8|9374.1|9364.1|9371.8|9361.8|3
1633926390000|2021-10-11 04:26:30|9372.5|9362.5|9374.1|9364.1|9374.1|9364.1|9372.5|9362.5|4
1633926400000|2021-10-11 04:26:40|9373.9|9363.9|9373.1|9363.1|9373.9|9363.9|9373.1|9363.1|2
1633926410000|2021-10-11 04:26:50|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|1
1633926470000|2021-10-11 04:27:50|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|1
1633926480000|2021-10-11 04:28:00|9373.5|9363.5|9373.8|9363.8|9373.8|9363.8|9373.5|9363.5|2
1633926540000|2021-10-11 04:29:00|9373.6|9363.6|9373.9|9363.9|9374.3|9364.3|9373.6|9363.6|4
1633926600000|2021-10-11 04:30:00|9374.1|9364.1|9374.6|9364.6|9374.6|9364.6|9374.1|9364.1|2
1633926620000|2021-10-11 04:30:20|9374.4|9364.4|9374.4|9364.4|9374.5|9364.5|9374.4|9364.4|3
1633926630000|2021-10-11 04:30:30|9374.5|9364.5|9374.3|9364.3|9374.5|9364.5|9374|9364|4
1633926640000|2021-10-11 04:30:40|9374.8|9364.8|9373.8|9363.8|9374.8|9364.8|9373.8|9363.8|3
1633926650000|2021-10-11 04:30:50|9374|9364|9374|9364|9374|9364|9374|9364|1
1633926660000|2021-10-11 04:31:00|9374.3|9364.3|9374|9364|9374.3|9364.3|9374|9364|2
1633926720000|2021-10-11 04:32:00|9374.4|9364.4|9374.1|9364.1|9374.4|9364.4|9374.1|9364.1|2
1633926770000|2021-10-11 04:32:50|9374.3|9364.3|9374|9364|9374.3|9364.3|9374|9364|6
1633926860000|2021-10-11 04:34:20|9374.1|9364.1|9374.4|9364.4|9374.4|9364.4|9374.1|9364.1|2
1633926880000|2021-10-11 04:34:40|9374.8|9364.8|9377.5|9367.5|9377.8|9367.8|9374.8|9364.8|4
1633926970000|2021-10-11 04:36:10|9379|9369|9378.5|9368.5|9379|9369|9378.5|9368.5|2
1633927010000|2021-10-11 04:36:50|9378.9|9368.9|9379.5|9369.5|9379.5|9369.5|9378.9|9368.9|4
1633927020000|2021-10-11 04:37:00|9379.4|9369.4|9379.3|9369.3|9379.4|9369.4|9379.3|9369.3|4
1633927030000|2021-10-11 04:37:10|9379.4|9369.4|9379.9|9369.9|9380.1|9370.1|9379.4|9369.4|4
1633927040000|2021-10-11 04:37:20|9379.6|9369.6|9379.1|9369.1|9379.6|9369.6|9379.1|9369.1|2
1633927050000|2021-10-11 04:37:30|9379.4|9369.4|9379.6|9369.6|9379.6|9369.6|9379.4|9369.4|4
1633927100000|2021-10-11 04:38:20|9379.4|9369.4|9379.6|9369.6|9379.6|9369.6|9379.4|9369.4|4
1633927110000|2021-10-11 04:38:30|9379.4|9369.4|9379.4|9369.4|9379.6|9369.6|9379.4|9369.4|3
1633927120000|2021-10-11 04:38:40|9379.6|9369.6|9379.4|9369.4|9379.6|9369.6|9379.4|9369.4|6
1633927130000|2021-10-11 04:38:50|9379.5|9369.5|9379.4|9369.4|9379.5|9369.5|9379.4|9369.4|8
1633927140000|2021-10-11 04:39:00|9379.5|9369.5|9380.3|9370.3|9380.3|9370.3|9379.4|9369.4|13
1633927150000|2021-10-11 04:39:10|9380.1|9370.1|9380.1|9370.1|9380.3|9370.3|9380.1|9370.1|3
1633927160000|2021-10-11 04:39:20|9380.3|9370.3|9380.1|9370.1|9380.3|9370.3|9380.1|9370.1|2
1633927170000|2021-10-11 04:39:30|9380.5|9370.5|9380.9|9370.9|9380.9|9370.9|9380.5|9370.5|3
1633927190000|2021-10-11 04:39:50|9381.1|9371.1|9381.3|9371.3|9381.3|9371.3|9381.1|9371.1|2
1633927200000|2021-10-11 04:40:00|9381.1|9371.1|9381.3|9371.3|9381.3|9371.3|9380.9|9370.9|4
1633927210000|2021-10-11 04:40:10|9381.5|9371.5|9380.9|9370.9|9381.5|9371.5|9380.9|9370.9|4
1633927280000|2021-10-11 04:41:20|9380.1|9370.1|9380.6|9370.6|9380.6|9370.6|9380.1|9370.1|3
1633927290000|2021-10-11 04:41:30|9380.5|9370.5|9380.6|9370.6|9380.6|9370.6|9380.4|9370.4|3
1633927300000|2021-10-11 04:41:40|9380.9|9370.9|9380.6|9370.6|9380.9|9370.9|9380.6|9370.6|2
1633927310000|2021-10-11 04:41:50|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|1
1633927340000|2021-10-11 04:42:20|9381.5|9371.5|9378.3|9368.3|9381.5|9371.5|9378.3|9368.3|2
1633927350000|2021-10-11 04:42:30|9378.1|9368.1|9377.8|9367.8|9378.1|9368.1|9377.8|9367.8|2
1633927440000|2021-10-11 04:44:00|9378|9368|9378.3|9368.3|9378.3|9368.3|9378|9368|2
1633927490000|2021-10-11 04:44:50|9378.1|9368.1|9378.4|9368.4|9378.4|9368.4|9378.1|9368.1|2
1633927500000|2021-10-11 04:45:00|9378.6|9368.6|9378.4|9368.4|9378.6|9368.6|9378.4|9368.4|2
1633927520000|2021-10-11 04:45:20|9378.6|9368.6|9380.6|9370.6|9380.6|9370.6|9378.6|9368.6|3
1633927540000|2021-10-11 04:45:40|9380.4|9370.4|9380.6|9370.6|9380.6|9370.6|9380.4|9370.4|2
1633927590000|2021-10-11 04:46:30|9380.4|9370.4|9380.6|9370.6|9380.6|9370.6|9380.4|9370.4|4
1633927600000|2021-10-11 04:46:40|9380.4|9370.4|9380.4|9370.4|9380.6|9370.6|9380.4|9370.4|3
1633927630000|2021-10-11 04:47:10|9380.1|9370.1|9379.9|9369.9|9380.1|9370.1|9379.9|9369.9|2
1633927650000|2021-10-11 04:47:30|9380.1|9370.1|9380.4|9370.4|9380.4|9370.4|9380.1|9370.1|2
1633927660000|2021-10-11 04:47:40|9380.1|9370.1|9380.6|9370.6|9380.6|9370.6|9380.1|9370.1|4
1633927680000|2021-10-11 04:48:00|9380.8|9370.8|9381.5|9371.5|9381.5|9371.5|9380.8|9370.8|4
1633927690000|2021-10-11 04:48:10|9381.3|9371.3|9381.3|9371.3|9381.5|9371.5|9381.3|9371.3|3
1633927700000|2021-10-11 04:48:20|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|1
1633927800000|2021-10-11 04:50:00|9381.8|9371.8|9382.3|9372.3|9382.3|9372.3|9381.8|9371.8|2
1633927810000|2021-10-11 04:50:10|9382|9372|9382.3|9372.3|9382.3|9372.3|9382|9372|2
1633927820000|2021-10-11 04:50:20|9382|9372|9382.3|9372.3|9382.3|9372.3|9382|9372|2
1633927840000|2021-10-11 04:50:40|9382|9372|9382.3|9372.3|9382.3|9372.3|9382|9372|2
1633927880000|2021-10-11 04:51:20|9382.5|9372.5|9382.3|9372.3|9382.5|9372.5|9382.3|9372.3|2
1633927890000|2021-10-11 04:51:30|9382.5|9372.5|9382.3|9372.3|9383.4|9373.4|9382.3|9372.3|6
1633927900000|2021-10-11 04:51:40|9383.4|9373.4|9382.5|9372.5|9383.4|9373.4|9382.5|9372.5|3
1633927920000|2021-10-11 04:52:00|9383|9373|9383|9373|9383|9373|9383|9373|1
1633927940000|2021-10-11 04:52:20|9382.8|9372.8|9382.8|9372.8|9383|9373|9382.8|9372.8|3
1633927950000|2021-10-11 04:52:30|9382|9372|9381.8|9371.8|9382|9372|9381.8|9371.8|4
1633928080000|2021-10-11 04:54:40|9381.5|9371.5|9381.3|9371.3|9381.5|9371.5|9381.3|9371.3|2
1633928130000|2021-10-11 04:55:30|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|1
1633928150000|2021-10-11 04:55:50|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|1
1633928160000|2021-10-11 04:56:00|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1633928190000|2021-10-11 04:56:30|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1633928200000|2021-10-11 04:56:40|9382.9|9372.9|9383|9373|9383|9373|9382.9|9372.9|2
1633928220000|2021-10-11 04:57:00|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1633928290000|2021-10-11 04:58:10|9383.3|9373.3|9383|9373|9383.3|9373.3|9383|9373|2
1633928330000|2021-10-11 04:58:50|9382.5|9372.5|9381.5|9371.5|9382.5|9372.5|9381.4|9371.4|3
1633928340000|2021-10-11 04:59:00|9382|9372|9381.6|9371.6|9382|9372|9381.4|9371.4|6
1633928360000|2021-10-11 04:59:20|9381.9|9371.9|9382|9372|9382|9372|9381.6|9371.6|3
1633928380000|2021-10-11 04:59:40|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|1
1633928400000|2021-10-11 05:00:00|9381.9|9371.9|9381.3|9371.3|9381.9|9371.9|9381|9371|9
1633928410000|2021-10-11 05:00:10|9380.8|9370.8|9381.1|9371.1|9381.1|9371.1|9380.5|9370.5|10
1633928420000|2021-10-11 05:00:20|9380.9|9370.9|9381|9371|9381.1|9371.1|9380.9|9370.9|5
1633928430000|2021-10-11 05:00:30|9381.4|9371.4|9381.6|9371.6|9381.6|9371.6|9381.4|9371.4|2
1633928440000|2021-10-11 05:00:40|9381.8|9371.8|9381.3|9371.3|9381.8|9371.8|9381.3|9371.3|2
1633928460000|2021-10-11 05:01:00|9381.4|9371.4|9382.5|9372.5|9382.8|9372.8|9381.3|9371.3|6
1633928480000|2021-10-11 05:01:20|9382.8|9372.8|9383|9373|9383.3|9373.3|9382.8|9372.8|4
1633928510000|2021-10-11 05:01:50|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1633928520000|2021-10-11 05:02:00|9383|9373|9382.8|9372.8|9383|9373|9382.5|9372.5|3
1633928530000|2021-10-11 05:02:10|9383|9373|9382.8|9372.8|9383|9373|9382.8|9372.8|2
1633928540000|2021-10-11 05:02:20|9382.5|9372.5|9380.9|9370.9|9382.5|9372.5|9380.9|9370.9|3
1633928550000|2021-10-11 05:02:30|9380.5|9370.5|9379.6|9369.6|9380.5|9370.5|9379.1|9369.1|6
1633928560000|2021-10-11 05:02:40|9379.9|9369.9|9380.4|9370.4|9380.4|9370.4|9379.9|9369.9|3
1633928580000|2021-10-11 05:03:00|9380.6|9370.6|9381.1|9371.1|9382|9372|9380.6|9370.6|5
1633928590000|2021-10-11 05:03:10|9381.5|9371.5|9382.5|9372.5|9382.8|9372.8|9381.4|9371.4|8
1633928600000|2021-10-11 05:03:20|9382.8|9372.8|9382.5|9372.5|9382.8|9372.8|9382.5|9372.5|2
1633928610000|2021-10-11 05:03:30|9382.4|9372.4|9382|9372|9382.4|9372.4|9382|9372|2
1633928640000|2021-10-11 05:04:00|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|1
1633928650000|2021-10-11 05:04:10|9382.5|9372.5|9382.5|9372.5|9382.8|9372.8|9382.5|9372.5|3
1633928660000|2021-10-11 05:04:20|9382.8|9372.8|9382.5|9372.5|9382.8|9372.8|9382.5|9372.5|2
1633928670000|2021-10-11 05:04:30|9382.8|9372.8|9382.5|9372.5|9382.8|9372.8|9382.5|9372.5|2
1633928690000|2021-10-11 05:04:50|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|1
1633928700000|2021-10-11 05:05:00|9383|9373|9383|9373|9383.3|9373.3|9383|9373|3
1633928730000|2021-10-11 05:05:30|9383.3|9373.3|9383|9373|9383.3|9373.3|9383|9373|2
1633928750000|2021-10-11 05:05:50|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1633928760000|2021-10-11 05:06:00|9383.5|9373.5|9381.6|9371.6|9383.5|9373.5|9381.6|9371.6|4
1633928770000|2021-10-11 05:06:10|9381.8|9371.8|9381.5|9371.5|9382.3|9372.3|9381.5|9371.5|4
1633928780000|2021-10-11 05:06:20|9381.8|9371.8|9381.5|9371.5|9382|9372|9381.5|9371.5|4
1633928790000|2021-10-11 05:06:30|9382|9372|9381.8|9371.8|9382|9372|9381.5|9371.5|3
1633928810000|2021-10-11 05:06:50|9381.5|9371.5|9382.5|9372.5|9382.5|9372.5|9381.5|9371.5|4
1633928820000|2021-10-11 05:07:00|9383|9373|9383.5|9373.5|9383.5|9373.5|9383|9373|4
1633928830000|2021-10-11 05:07:10|9383|9373|9383.5|9373.5|9383.5|9373.5|9383|9373|3
1633928840000|2021-10-11 05:07:20|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|1
1633928860000|2021-10-11 05:07:40|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1633928870000|2021-10-11 05:07:50|9383|9373|9383.5|9373.5|9383.5|9373.5|9383|9373|4
1633928880000|2021-10-11 05:08:00|9382.6|9372.6|9383.4|9373.4|9383.5|9373.5|9382.6|9372.6|5
1633928890000|2021-10-11 05:08:10|9383.5|9373.5|9382.3|9372.3|9383.5|9373.5|9382.3|9372.3|3
1633928900000|2021-10-11 05:08:20|9382.5|9372.5|9383|9373|9383|9373|9382.3|9372.3|6
1633928920000|2021-10-11 05:08:40|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1633928930000|2021-10-11 05:08:50|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1633928940000|2021-10-11 05:09:00|9383.3|9373.3|9382.8|9372.8|9383.5|9373.5|9382|9372|9
1633928950000|2021-10-11 05:09:10|9383|9373|9382.8|9372.8|9383|9373|9382.8|9372.8|2
1633928960000|2021-10-11 05:09:20|9383|9373|9383.5|9373.5|9383.5|9373.5|9382.9|9372.9|4
1633928970000|2021-10-11 05:09:30|9383.3|9373.3|9383.5|9373.5|9383.8|9373.8|9382.4|9372.4|9
1633928980000|2021-10-11 05:09:40|9382.5|9372.5|9383.3|9373.3|9383.3|9373.3|9382.5|9372.5|2
1633928990000|2021-10-11 05:09:50|9382.6|9372.6|9383.3|9373.3|9383.3|9373.3|9382.5|9372.5|5
1633929000000|2021-10-11 05:10:00|9382.8|9372.8|9382.5|9372.5|9383.3|9373.3|9382.5|9372.5|5
1633929010000|2021-10-11 05:10:10|9382.3|9372.3|9382.8|9372.8|9383.3|9373.3|9382.3|9372.3|12
1633929020000|2021-10-11 05:10:20|9382.5|9372.5|9382.8|9372.8|9383.3|9373.3|9382.5|9372.5|5
1633929030000|2021-10-11 05:10:30|9382.5|9372.5|9382|9372|9382.5|9372.5|9382|9372|2
1633929040000|2021-10-11 05:10:40|9381.8|9371.8|9381.4|9371.4|9381.8|9371.8|9380.6|9370.6|6
1633929050000|2021-10-11 05:10:50|9381.9|9371.9|9382.5|9372.5|9382.5|9372.5|9381.9|9371.9|2
1633929060000|2021-10-11 05:11:00|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.5|9372.5|3
1633929070000|2021-10-11 05:11:10|9383|9373|9383|9373|9383|9373|9382.9|9372.9|3
1633929090000|2021-10-11 05:11:30|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1633929100000|2021-10-11 05:11:40|9383|9373|9382.8|9372.8|9383|9373|9382.8|9372.8|2
1633929120000|2021-10-11 05:12:00|9382.5|9372.5|9380.8|9370.8|9382.5|9372.5|9379.5|9369.5|6
1633929130000|2021-10-11 05:12:10|9381|9371|9382|9372|9382|9372|9381|9371|3
1633929150000|2021-10-11 05:12:30|9381.9|9371.9|9381.8|9371.8|9382|9372|9381.8|9371.8|4
1633929160000|2021-10-11 05:12:40|9382|9372|9382|9372|9382|9372|9381.8|9371.8|3
1633929190000|2021-10-11 05:13:10|9381.8|9371.8|9379.5|9369.5|9381.8|9371.8|9379|9369|6
1633929210000|2021-10-11 05:13:30|9379|9369|9378.5|9368.5|9379|9369|9378.5|9368.5|2
1633929230000|2021-10-11 05:13:50|9379|9369|9379|9369|9379|9369|9378.5|9368.5|3
1633929240000|2021-10-11 05:14:00|9378.5|9368.5|9379.5|9369.5|9379.5|9369.5|9378.3|9368.3|5
1633929250000|2021-10-11 05:14:10|9379.3|9369.3|9379.5|9369.5|9379.5|9369.5|9379|9369|5
1633929260000|2021-10-11 05:14:20|9379.3|9369.3|9379.5|9369.5|9379.5|9369.5|9379.3|9369.3|2
1633929270000|2021-10-11 05:14:30|9379.8|9369.8|9380.9|9370.9|9381.4|9371.4|9379.8|9369.8|4
1633929280000|2021-10-11 05:14:40|9380.5|9370.5|9380.1|9370.1|9380.5|9370.5|9380.1|9370.1|3
1633929300000|2021-10-11 05:15:00|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|1
1633929310000|2021-10-11 05:15:10|9380|9370|9380|9370|9380|9370|9380|9370|1
1633929320000|2021-10-11 05:15:20|9380.4|9370.4|9381.4|9371.4|9381.4|9371.4|9380.4|9370.4|3
1633929340000|2021-10-11 05:15:40|9380.9|9370.9|9380|9370|9380.9|9370.9|9380|9370|4
1633929350000|2021-10-11 05:15:50|9379.3|9369.3|9379.5|9369.5|9379.5|9369.5|9379|9369|4
1633929360000|2021-10-11 05:16:00|9380.1|9370.1|9381.8|9371.8|9381.8|9371.8|9380.1|9370.1|3
1633929370000|2021-10-11 05:16:10|9382|9372|9381.5|9371.5|9382|9372|9381.5|9371.5|3
1633929380000|2021-10-11 05:16:20|9381|9371|9381.3|9371.3|9381.3|9371.3|9381|9371|2
1633929390000|2021-10-11 05:16:30|9380.8|9370.8|9381|9371|9381|9371|9380.8|9370.8|2
1633929400000|2021-10-11 05:16:40|9381.3|9371.3|9381.5|9371.5|9381.6|9371.6|9381|9371|4
1633929410000|2021-10-11 05:16:50|9381.3|9371.3|9380.9|9370.9|9381.3|9371.3|9380.9|9370.9|3
1633929420000|2021-10-11 05:17:00|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|9380.3|9370.3|5
1633929430000|2021-10-11 05:17:10|9380.3|9370.3|9379.6|9369.6|9380.3|9370.3|9379.6|9369.6|2
1633929440000|2021-10-11 05:17:20|9379|9369|9379.4|9369.4|9379.4|9369.4|9379|9369|2
1633929450000|2021-10-11 05:17:30|9380.4|9370.4|9380.9|9370.9|9381.3|9371.3|9378.9|9368.9|12
1633929460000|2021-10-11 05:17:40|9381.1|9371.1|9379.8|9369.8|9381.1|9371.1|9379.8|9369.8|4
1633929470000|2021-10-11 05:17:50|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|9379.8|9369.8|5
1633929480000|2021-10-11 05:18:00|9380.6|9370.6|9381.3|9371.3|9381.6|9371.6|9380.6|9370.6|3
1633929490000|2021-10-11 05:18:10|9381.6|9371.6|9381.4|9371.4|9381.6|9371.6|9381.1|9371.1|7
1633929500000|2021-10-11 05:18:20|9380.9|9370.9|9380.8|9370.8|9381.3|9371.3|9380.8|9370.8|5
1633929520000|2021-10-11 05:18:40|9380.3|9370.3|9378.8|9368.8|9380.3|9370.3|9378.8|9368.8|4
1633929540000|2021-10-11 05:19:00|9379|9369|9379.5|9369.5|9379.5|9369.5|9378.8|9368.8|9
1633929550000|2021-10-11 05:19:10|9379.3|9369.3|9378.8|9368.8|9379.5|9369.5|9378.8|9368.8|4
1633929560000|2021-10-11 05:19:20|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|9378.5|9368.5|5
1633929570000|2021-10-11 05:19:30|9378.9|9368.9|9377|9367|9379.5|9369.5|9377|9367|6
1633929590000|2021-10-11 05:19:50|9376.8|9366.8|9377|9367|9377|9367|9376.8|9366.8|2
1633929600000|2021-10-11 05:20:00|9376.8|9366.8|9375.5|9365.5|9377.8|9367.8|9375.5|9365.5|9
1633929610000|2021-10-11 05:20:10|9375.8|9365.8|9375|9365|9375.8|9365.8|9375|9365|3
1633929620000|2021-10-11 05:20:20|9374.8|9364.8|9374.5|9364.5|9374.8|9364.8|9374.3|9364.3|4
1633929630000|2021-10-11 05:20:30|9373.8|9363.8|9373.5|9363.5|9374.3|9364.3|9373.3|9363.3|8
1633929640000|2021-10-11 05:20:40|9373.8|9363.8|9374.3|9364.3|9374.8|9364.8|9373.8|9363.8|18
1633929650000|2021-10-11 05:20:50|9375|9365|9374.6|9364.6|9375|9365|9374.1|9364.1|4
1633929660000|2021-10-11 05:21:00|9374.4|9364.4|9372.5|9362.5|9374.4|9364.4|9372.5|9362.5|10
1633929670000|2021-10-11 05:21:10|9372.8|9362.8|9372.5|9362.5|9372.8|9362.8|9372.3|9362.3|7
1633929680000|2021-10-11 05:21:20|9372.3|9362.3|9371|9361|9372.3|9362.3|9371|9361|7
1633929690000|2021-10-11 05:21:30|9371.3|9361.3|9371.5|9361.5|9371.8|9361.8|9371.3|9361.3|5
1633929710000|2021-10-11 05:21:50|9371.3|9361.3|9370.9|9360.9|9371.3|9361.3|9370.6|9360.6|4
1633929720000|2021-10-11 05:22:00|9370.4|9360.4|9370.9|9360.9|9370.9|9360.9|9370.4|9360.4|3
1633929730000|2021-10-11 05:22:10|9370.5|9360.5|9370.4|9360.4|9370.5|9360.5|9370.4|9360.4|2
1633929740000|2021-10-11 05:22:20|9370.8|9360.8|9370.9|9360.9|9370.9|9360.9|9370.8|9360.8|2
1633929770000|2021-10-11 05:22:50|9371.1|9361.1|9371.9|9361.9|9372.1|9362.1|9371.1|9361.1|4
1633929780000|2021-10-11 05:23:00|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|1
1633929790000|2021-10-11 05:23:10|9372.4|9362.4|9372.9|9362.9|9372.9|9362.9|9372.4|9362.4|3
1633929800000|2021-10-11 05:23:20|9372.6|9362.6|9375.3|9365.3|9375.3|9365.3|9372.6|9362.6|4
1633929810000|2021-10-11 05:23:30|9376.3|9366.3|9376.8|9366.8|9377|9367|9376.3|9366.3|3
1633929820000|2021-10-11 05:23:40|9376|9366|9376|9366|9376|9366|9376|9366|1
1633929830000|2021-10-11 05:23:50|9376.4|9366.4|9376.9|9366.9|9376.9|9366.9|9376.4|9366.4|2
1633929840000|2021-10-11 05:24:00|9376.5|9366.5|9376.5|9366.5|9376.8|9366.8|9376.3|9366.3|7
1633929850000|2021-10-11 05:24:10|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|1
1633929860000|2021-10-11 05:24:20|9377.1|9367.1|9376.5|9366.5|9377.1|9367.1|9376.5|9366.5|3
1633929900000|2021-10-11 05:25:00|9376.8|9366.8|9376.5|9366.5|9376.8|9366.8|9376.5|9366.5|2
1633929910000|2021-10-11 05:25:10|9376.8|9366.8|9376.3|9366.3|9376.8|9366.8|9376.3|9366.3|2
1633929940000|2021-10-11 05:25:40|9374.8|9364.8|9371.8|9361.8|9374.8|9364.8|9371.8|9361.8|5
1633929960000|2021-10-11 05:26:00|9371|9361|9371.1|9361.1|9371.1|9361.1|9370.4|9360.4|9
1633929970000|2021-10-11 05:26:10|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1633929980000|2021-10-11 05:26:20|9372|9362|9371.3|9361.3|9372|9362|9371.3|9361.3|5
1633929990000|2021-10-11 05:26:30|9371.5|9361.5|9371.8|9361.8|9372|9362|9371.5|9361.5|8
1633930000000|2021-10-11 05:26:40|9372|9362|9372.3|9362.3|9372.3|9362.3|9371.8|9361.8|4
1633930020000|2021-10-11 05:27:00|9371.9|9361.9|9371|9361|9371.9|9361.9|9371|9361|9
1633930030000|2021-10-11 05:27:10|9371.8|9361.8|9371.8|9361.8|9372|9362|9371.3|9361.3|7
1633930040000|2021-10-11 05:27:20|9372.4|9362.4|9372|9362|9372.5|9362.5|9371.8|9361.8|8
1633930050000|2021-10-11 05:27:30|9372.6|9362.6|9372.6|9362.6|9373|9363|9372.6|9362.6|4
1633930060000|2021-10-11 05:27:40|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|1
1633930070000|2021-10-11 05:27:50|9372.6|9362.6|9373.9|9363.9|9373.9|9363.9|9372.6|9362.6|5
1633930080000|2021-10-11 05:28:00|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|1
1633930100000|2021-10-11 05:28:20|9373.8|9363.8|9372.1|9362.1|9373.8|9363.8|9372.1|9362.1|2
1633930110000|2021-10-11 05:28:30|9371.9|9361.9|9372.1|9362.1|9372.1|9362.1|9371.9|9361.9|2
1633930130000|2021-10-11 05:28:50|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1633930140000|2021-10-11 05:29:00|9372|9362|9372.1|9362.1|9372.1|9362.1|9371.9|9361.9|6
1633930150000|2021-10-11 05:29:10|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|1
1633930160000|2021-10-11 05:29:20|9372.4|9362.4|9371.3|9361.3|9372.4|9362.4|9371.3|9361.3|3
1633930170000|2021-10-11 05:29:30|9371.8|9361.8|9371.3|9361.3|9371.8|9361.8|9371.3|9361.3|2
1633930180000|2021-10-11 05:29:40|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|1
1633930190000|2021-10-11 05:29:50|9373|9363|9373.3|9363.3|9373.3|9363.3|9373|9363|2
1633930200000|2021-10-11 05:30:00|9372.4|9362.4|9382.1|9372.1|9382.1|9372.1|9372.4|9362.4|23
1633930210000|2021-10-11 05:30:10|9382.4|9372.4|9380.3|9370.3|9382.8|9372.8|9380.3|9370.3|25
1633930220000|2021-10-11 05:30:20|9380.8|9370.8|9379.4|9369.4|9380.8|9370.8|9378.8|9368.8|19
1633930230000|2021-10-11 05:30:30|9379.8|9369.8|9380.5|9370.5|9380.5|9370.5|9379.3|9369.3|5
1633930240000|2021-10-11 05:30:40|9380.3|9370.3|9378.8|9368.8|9380.6|9370.6|9378.3|9368.3|21
1633930250000|2021-10-11 05:30:50|9378.5|9368.5|9376.4|9366.4|9378.5|9368.5|9376.4|9366.4|15
1633930260000|2021-10-11 05:31:00|9375.8|9365.8|9373.4|9363.4|9375.8|9365.8|9373.4|9363.4|20
1633930270000|2021-10-11 05:31:10|9373.5|9363.5|9374.9|9364.9|9375.1|9365.1|9373.5|9363.5|8
1633930280000|2021-10-11 05:31:20|9375.1|9365.1|9378.5|9368.5|9380.5|9370.5|9375.1|9365.1|16
1633930290000|2021-10-11 05:31:30|9380|9370|9382.6|9372.6|9382.6|9372.6|9379.8|9369.8|10
1633930300000|2021-10-11 05:31:40|9382.9|9372.9|9383|9373|9383.9|9373.9|9382.9|9372.9|9
1633930310000|2021-10-11 05:31:50|9380.5|9370.5|9382.8|9372.8|9382.8|9372.8|9380.5|9370.5|16
1633930320000|2021-10-11 05:32:00|9382.5|9372.5|9382.3|9372.3|9382.8|9372.8|9381.3|9371.3|16
1633930330000|2021-10-11 05:32:10|9382.5|9372.5|9384.4|9374.4|9384.5|9374.5|9381.8|9371.8|15
1633930340000|2021-10-11 05:32:20|9383.8|9373.8|9382.4|9372.4|9384.1|9374.1|9382.4|9372.4|5
1633930350000|2021-10-11 05:32:30|9382.6|9372.6|9383.3|9373.3|9383.8|9373.8|9382.5|9372.5|10
1633930360000|2021-10-11 05:32:40|9382.5|9372.5|9382.5|9372.5|9382.8|9372.8|9381.8|9371.8|8
1633930370000|2021-10-11 05:32:50|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|1
1633930380000|2021-10-11 05:33:00|9382.8|9372.8|9383.3|9373.3|9383.8|9373.8|9382.8|9372.8|9
1633930390000|2021-10-11 05:33:10|9383.5|9373.5|9382.5|9372.5|9383.9|9373.9|9382.5|9372.5|6
1633930400000|2021-10-11 05:33:20|9382.1|9372.1|9381.4|9371.4|9382.3|9372.3|9381.3|9371.3|8
1633930410000|2021-10-11 05:33:30|9380.6|9370.6|9380|9370|9380.6|9370.6|9379.6|9369.6|10
1633930420000|2021-10-11 05:33:40|9380.5|9370.5|9379|9369|9380.5|9370.5|9379|9369|8
1633930430000|2021-10-11 05:33:50|9377.5|9367.5|9379|9369|9379|9369|9376.6|9366.6|15
1633930440000|2021-10-11 05:34:00|9380.3|9370.3|9378.1|9368.1|9380.3|9370.3|9378.1|9368.1|8
1633930450000|2021-10-11 05:34:10|9377.9|9367.9|9377.5|9367.5|9377.9|9367.9|9377.5|9367.5|2
1633930460000|2021-10-11 05:34:20|9378|9368|9381|9371|9381|9371|9377.3|9367.3|13
1633930470000|2021-10-11 05:34:30|9381.1|9371.1|9384.3|9374.3|9384.8|9374.8|9380.9|9370.9|16
1633930480000|2021-10-11 05:34:40|9384.5|9374.5|9382|9372|9384.5|9374.5|9379.8|9369.8|19
1633930490000|2021-10-11 05:34:50|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9380.4|9370.4|13
1633930500000|2021-10-11 05:35:00|9382.3|9372.3|9382.8|9372.8|9384.1|9374.1|9381.8|9371.8|22
1633930510000|2021-10-11 05:35:10|9383.8|9373.8|9384.3|9374.3|9384.4|9374.4|9383.4|9373.4|17
1633930520000|2021-10-11 05:35:20|9384|9374|9382.3|9372.3|9384|9374|9380.5|9370.5|15
1633930530000|2021-10-11 05:35:30|9381.1|9371.1|9382.5|9372.5|9382.5|9372.5|9381.1|9371.1|11
1633930540000|2021-10-11 05:35:40|9380.1|9370.1|9383.4|9373.4|9383.4|9373.4|9380.1|9370.1|19
1633930550000|2021-10-11 05:35:50|9382.6|9372.6|9383.9|9373.9|9383.9|9373.9|9382.3|9372.3|14
1633930560000|2021-10-11 05:36:00|9383.3|9373.3|9384.5|9374.5|9384.5|9374.5|9382.1|9372.1|22
1633930570000|2021-10-11 05:36:10|9383.3|9373.3|9384.3|9374.3|9384.8|9374.8|9383|9373|13
1633930580000|2021-10-11 05:36:20|9384.5|9374.5|9385.8|9375.8|9385.9|9375.9|9383.1|9373.1|20
1633930590000|2021-10-11 05:36:30|9385.4|9375.4|9384.8|9374.8|9385.5|9375.5|9383.3|9373.3|17
1633930600000|2021-10-11 05:36:40|9384.3|9374.3|9385.5|9375.5|9386|9376|9384.3|9374.3|9
1633930610000|2021-10-11 05:36:50|9386.3|9376.3|9387.4|9377.4|9388|9378|9385.5|9375.5|14
1633930620000|2021-10-11 05:37:00|9387.1|9377.1|9389.9|9379.9|9389.9|9379.9|9386.1|9376.1|15
1633930630000|2021-10-11 05:37:10|9390.1|9380.1|9389.9|9379.9|9390.1|9380.1|9389.6|9379.6|14
1633930640000|2021-10-11 05:37:20|9389.6|9379.6|9386|9376|9389.9|9379.9|9385.6|9375.6|24
1633930650000|2021-10-11 05:37:30|9385.4|9375.4|9388|9378|9388|9378|9385.4|9375.4|6
1633930660000|2021-10-11 05:37:40|9388.5|9378.5|9386.9|9376.9|9388.5|9378.5|9386.5|9376.5|15
1633930670000|2021-10-11 05:37:50|9387.3|9377.3|9389.5|9379.5|9389.5|9379.5|9387|9377|8
1633930680000|2021-10-11 05:38:00|9389.3|9379.3|9389.1|9379.1|9390|9380|9388.6|9378.6|17
1633930690000|2021-10-11 05:38:10|9389.9|9379.9|9389|9379|9389.9|9379.9|9388.9|9378.9|8
1633930700000|2021-10-11 05:38:20|9388.9|9378.9|9391|9381|9392.1|9382.1|9388.9|9378.9|9
1633930710000|2021-10-11 05:38:30|9391.3|9381.3|9395|9385|9396|9386|9391.3|9381.3|19
1633930720000|2021-10-11 05:38:40|9394.5|9384.5|9396|9386|9396.5|9386.5|9394.5|9384.5|10
1633930730000|2021-10-11 05:38:50|9396.5|9386.5|9395.6|9385.6|9396.5|9386.5|9395.6|9385.6|7
1633930740000|2021-10-11 05:39:00|9394.8|9384.8|9392.3|9382.3|9395.5|9385.5|9391.5|9381.5|14
1633930750000|2021-10-11 05:39:10|9392|9382|9392.9|9382.9|9393.8|9383.8|9392|9382|11
1633930760000|2021-10-11 05:39:20|9391.9|9381.9|9392.3|9382.3|9392.8|9382.8|9391.9|9381.9|12
1633930770000|2021-10-11 05:39:30|9392.5|9382.5|9391.4|9381.4|9393|9383|9391.4|9381.4|5
1633930780000|2021-10-11 05:39:40|9391.1|9381.1|9393|9383|9393|9383|9390.4|9380.4|13
1633930790000|2021-10-11 05:39:50|9392.8|9382.8|9392.3|9382.3|9392.8|9382.8|9391.8|9381.8|8
1633930800000|2021-10-11 05:40:00|9392.1|9382.1|9391.6|9381.6|9392.8|9382.8|9389|9379|20
1633930810000|2021-10-11 05:40:10|9391.9|9381.9|9393.4|9383.4|9394.3|9384.3|9391.9|9381.9|20
1633930820000|2021-10-11 05:40:20|9393|9383|9393.8|9383.8|9394.5|9384.5|9392.3|9382.3|16
1633930830000|2021-10-11 05:40:30|9394.6|9384.6|9394|9384|9395.1|9385.1|9393.8|9383.8|7
1633930840000|2021-10-11 05:40:40|9394.5|9384.5|9393.8|9383.8|9394.5|9384.5|9393|9383|10
1633930850000|2021-10-11 05:40:50|9393.5|9383.5|9393|9383|9393.5|9383.5|9393|9383|4
1633930860000|2021-10-11 05:41:00|9392.6|9382.6|9394|9384|9394.9|9384.9|9392.6|9382.6|12
1633930870000|2021-10-11 05:41:10|9393.8|9383.8|9393.5|9383.5|9393.8|9383.8|9393|9383|8
1633930880000|2021-10-11 05:41:20|9393.6|9383.6|9394.9|9384.9|9396|9386|9393.6|9383.6|13
1633930890000|2021-10-11 05:41:30|9394.5|9384.5|9394.3|9384.3|9395.5|9385.5|9394.3|9384.3|10
1633930900000|2021-10-11 05:41:40|9395|9385|9395|9385|9395.3|9385.3|9395|9385|5
1633930910000|2021-10-11 05:41:50|9395.5|9385.5|9395.1|9385.1|9395.6|9385.6|9395.1|9385.1|6
1633930920000|2021-10-11 05:42:00|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1633930930000|2021-10-11 05:42:10|9395.1|9385.1|9394.6|9384.6|9395.1|9385.1|9392.8|9382.8|13
1633930940000|2021-10-11 05:42:20|9394|9384|9395.3|9385.3|9395.3|9385.3|9391.9|9381.9|10
1633930950000|2021-10-11 05:42:30|9395.5|9385.5|9396.6|9386.6|9396.6|9386.6|9395.5|9385.5|5
1633930960000|2021-10-11 05:42:40|9396.9|9386.9|9400|9390|9400.5|9390.5|9396.3|9386.3|11
1633930970000|2021-10-11 05:42:50|9399.8|9389.8|9400.8|9390.8|9400.8|9390.8|9399|9389|13
1633930980000|2021-10-11 05:43:00|9401|9391|9401.8|9391.8|9402.1|9392.1|9400.8|9390.8|18
1633930990000|2021-10-11 05:43:10|9401.5|9391.5|9402|9392|9402.4|9392.4|9401|9391|15
1633931000000|2021-10-11 05:43:20|9402.3|9392.3|9402.9|9392.9|9403.5|9393.5|9402.3|9392.3|16
1633931010000|2021-10-11 05:43:30|9402.4|9392.4|9404|9394|9404.8|9394.8|9402.4|9392.4|14
1633931020000|2021-10-11 05:43:40|9404.5|9394.5|9403|9393|9404.5|9394.5|9402.3|9392.3|17
1633931030000|2021-10-11 05:43:50|9402.8|9392.8|9403.3|9393.3|9404.8|9394.8|9402.8|9392.8|14
1633931040000|2021-10-11 05:44:00|9403|9393|9403.3|9393.3|9403.8|9393.8|9402.8|9392.8|10
1633931050000|2021-10-11 05:44:10|9403.8|9393.8|9403.4|9393.4|9404.3|9394.3|9402.6|9392.6|15
1633931060000|2021-10-11 05:44:20|9403.3|9393.3|9403.9|9393.9|9403.9|9393.9|9402.8|9392.8|11
1633931070000|2021-10-11 05:44:30|9403.6|9393.6|9404.5|9394.5|9404.5|9394.5|9403.4|9393.4|11
1633931080000|2021-10-11 05:44:40|9404.8|9394.8|9404.3|9394.3|9404.9|9394.9|9404.3|9394.3|11
1633931090000|2021-10-11 05:44:50|9404.8|9394.8|9404.5|9394.5|9404.8|9394.8|9404|9394|12
1633931100000|2021-10-11 05:45:00|9404.4|9394.4|9404.6|9394.6|9404.8|9394.8|9404.1|9394.1|6
1633931110000|2021-10-11 05:45:10|9404.4|9394.4|9406.3|9396.3|9407|9397|9404.3|9394.3|15
1633931120000|2021-10-11 05:45:20|9406.5|9396.5|9407.8|9397.8|9407.8|9397.8|9406.5|9396.5|9
1633931130000|2021-10-11 05:45:30|9407.3|9397.3|9409.8|9399.8|9409.8|9399.8|9407.3|9397.3|12
1633931140000|2021-10-11 05:45:40|9409|9399|9412.5|9402.5|9412.5|9402.5|9409|9399|10
1633931150000|2021-10-11 05:45:50|9412.4|9402.4|9411.5|9401.5|9412.5|9402.5|9411.5|9401.5|10
1633931160000|2021-10-11 05:46:00|9411.8|9401.8|9410.8|9400.8|9412|9402|9410.8|9400.8|4
1633931170000|2021-10-11 05:46:10|9411.3|9401.3|9410.5|9400.5|9412|9402|9410|9400|7
1633931180000|2021-10-11 05:46:20|9409|9399|9405.8|9395.8|9410|9400|9405.5|9395.5|19
1633931190000|2021-10-11 05:46:30|9405.5|9395.5|9409.1|9399.1|9409.1|9399.1|9405.3|9395.3|20
1633931200000|2021-10-11 05:46:40|9409.9|9399.9|9409.5|9399.5|9409.9|9399.9|9408.8|9398.8|16
1633931210000|2021-10-11 05:46:50|9408.8|9398.8|9408.8|9398.8|9409.4|9399.4|9408.1|9398.1|10
1633931220000|2021-10-11 05:47:00|9408.1|9398.1|9409.9|9399.9|9409.9|9399.9|9408.1|9398.1|9
1633931230000|2021-10-11 05:47:10|9410.1|9400.1|9410.5|9400.5|9410.8|9400.8|9410.1|9400.1|11
1633931240000|2021-10-11 05:47:20|9410.4|9400.4|9410.1|9400.1|9410.6|9400.6|9409.9|9399.9|9
1633931250000|2021-10-11 05:47:30|9410.4|9400.4|9411.9|9401.9|9412.5|9402.5|9410.4|9400.4|16
1633931260000|2021-10-11 05:47:40|9411.6|9401.6|9410|9400|9411.9|9401.9|9410|9400|5
1633931270000|2021-10-11 05:47:50|9410.1|9400.1|9412.1|9402.1|9412.5|9402.5|9410.1|9400.1|15
1633931280000|2021-10-11 05:48:00|9412.3|9402.3|9413.8|9403.8|9414.3|9404.3|9412.3|9402.3|13
1633931290000|2021-10-11 05:48:10|9414.3|9404.3|9419.9|9409.9|9419.9|9409.9|9413.8|9403.8|15
1633931300000|2021-10-11 05:48:20|9420.1|9410.1|9421|9411|9421|9411|9419.5|9409.5|22
1633931310000|2021-10-11 05:48:30|9420.6|9410.6|9419.6|9409.6|9420.8|9410.8|9419.4|9409.4|11
1633931320000|2021-10-11 05:48:40|9419.5|9409.5|9419|9409|9419.5|9409.5|9416.9|9406.9|10
1633931330000|2021-10-11 05:48:50|9419.1|9409.1|9421.8|9411.8|9422.1|9412.1|9419.1|9409.1|16
1633931340000|2021-10-11 05:49:00|9421.4|9411.4|9420.4|9410.4|9421.4|9411.4|9420.4|9410.4|13
1633931350000|2021-10-11 05:49:10|9420.3|9410.3|9419.6|9409.6|9420.3|9410.3|9418.5|9408.5|16
1633931360000|2021-10-11 05:49:20|9419.9|9409.9|9423.4|9413.4|9423.4|9413.4|9419.9|9409.9|14
1633931370000|2021-10-11 05:49:30|9423.6|9413.6|9423.5|9413.5|9423.6|9413.6|9422.8|9412.8|14
1633931380000|2021-10-11 05:49:40|9423.3|9413.3|9418.6|9408.6|9423.5|9413.5|9418.6|9408.6|17
1633931390000|2021-10-11 05:49:50|9418.9|9408.9|9419.8|9409.8|9419.8|9409.8|9418.6|9408.6|11
1633931400000|2021-10-11 05:50:00|9419.3|9409.3|9422|9412|9422.8|9412.8|9419.3|9409.3|10
1633931410000|2021-10-11 05:50:10|9422.4|9412.4|9423.3|9413.3|9423.3|9413.3|9421.8|9411.8|15
1633931420000|2021-10-11 05:50:20|9423|9413|9421.8|9411.8|9424.4|9414.4|9421.6|9411.6|15
1633931430000|2021-10-11 05:50:30|9421.5|9411.5|9421.4|9411.4|9421.5|9411.5|9420.9|9410.9|8
1633931440000|2021-10-11 05:50:40|9421.3|9411.3|9420.5|9410.5|9421.4|9411.4|9419.9|9409.9|12
1633931450000|2021-10-11 05:50:50|9419.8|9409.8|9422.1|9412.1|9422.5|9412.5|9419.8|9409.8|14
1633931460000|2021-10-11 05:51:00|9421.9|9411.9|9421.6|9411.6|9422.5|9412.5|9421.6|9411.6|6
1633931470000|2021-10-11 05:51:10|9421.4|9411.4|9420.9|9410.9|9421.4|9411.4|9420.6|9410.6|5
1633931480000|2021-10-11 05:51:20|9421.1|9411.1|9419.5|9409.5|9421.1|9411.1|9419.5|9409.5|8
1633931490000|2021-10-11 05:51:30|9419.3|9409.3|9418.4|9408.4|9419.5|9409.5|9418.4|9408.4|12
1633931500000|2021-10-11 05:51:40|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|9417.1|9407.1|10
1633931510000|2021-10-11 05:51:50|9417.9|9407.9|9417.9|9407.9|9418.3|9408.3|9417.8|9407.8|5
1633931520000|2021-10-11 05:52:00|9417.6|9407.6|9418.8|9408.8|9419|9409|9417.6|9407.6|4
1633931530000|2021-10-11 05:52:10|9419.5|9409.5|9419.1|9409.1|9419.5|9409.5|9418.9|9408.9|12
1633931540000|2021-10-11 05:52:20|9419.6|9409.6|9420.1|9410.1|9420.1|9410.1|9419.6|9409.6|3
1633931550000|2021-10-11 05:52:30|9420.4|9410.4|9419.3|9409.3|9420.4|9410.4|9419|9409|16
1633931560000|2021-10-11 05:52:40|9419.4|9409.4|9419|9409|9420|9410|9419|9409|9
1633931570000|2021-10-11 05:52:50|9418.8|9408.8|9418.9|9408.9|9418.9|9408.9|9417.9|9407.9|8
1633931580000|2021-10-11 05:53:00|9419.4|9409.4|9420.5|9410.5|9420.5|9410.5|9418.8|9408.8|8
1633931590000|2021-10-11 05:53:10|9420.3|9410.3|9419.4|9409.4|9420.5|9410.5|9419.4|9409.4|11
1633931600000|2021-10-11 05:53:20|9419.5|9409.5|9420|9410|9420.3|9410.3|9419.4|9409.4|9
1633931610000|2021-10-11 05:53:30|9419.6|9409.6|9418.9|9408.9|9419.6|9409.6|9418.9|9408.9|3
1633931620000|2021-10-11 05:53:40|9419.1|9409.1|9423.4|9413.4|9423.4|9413.4|9419.1|9409.1|7
1633931630000|2021-10-11 05:53:50|9423.8|9413.8|9424.5|9414.5|9424.5|9414.5|9423.4|9413.4|20
1633931640000|2021-10-11 05:54:00|9423.9|9413.9|9428|9418|9428|9418|9423.9|9413.9|19
1633931650000|2021-10-11 05:54:10|9427.8|9417.8|9429.3|9419.3|9429.3|9419.3|9427.8|9417.8|9
1633931660000|2021-10-11 05:54:20|9429.8|9419.8|9429|9419|9429.8|9419.8|9427.4|9417.4|15
1633931670000|2021-10-11 05:54:30|9429.3|9419.3|9429.4|9419.4|9429.8|9419.8|9429.3|9419.3|5
1633931680000|2021-10-11 05:54:40|9429.8|9419.8|9429.6|9419.6|9429.8|9419.8|9429.1|9419.1|12
1633931690000|2021-10-11 05:54:50|9429.9|9419.9|9434.8|9424.8|9434.8|9424.8|9429.8|9419.8|14
1633931700000|2021-10-11 05:55:00|9434.4|9424.4|9433.8|9423.8|9434.8|9424.8|9431.9|9421.9|21
1633931710000|2021-10-11 05:55:10|9433.3|9423.3|9433.9|9423.9|9433.9|9423.9|9432|9422|17
1633931720000|2021-10-11 05:55:20|9433.3|9423.3|9434.3|9424.3|9434.6|9424.6|9433.3|9423.3|8
1633931730000|2021-10-11 05:55:30|9434.5|9424.5|9436.3|9426.3|9437.5|9427.5|9434.5|9424.5|5
1633931740000|2021-10-11 05:55:40|9435.5|9425.5|9437.6|9427.6|9437.6|9427.6|9435.4|9425.4|6
1633931750000|2021-10-11 05:55:50|9438|9428|9441.5|9431.5|9441.5|9431.5|9438|9428|4
1633931760000|2021-10-11 05:56:00|9442.1|9432.1|9443.8|9433.8|9443.8|9433.8|9442.1|9432.1|9
1633931770000|2021-10-11 05:56:10|9444|9434|9444.5|9434.5|9444.5|9434.5|9443.5|9433.5|8
1633931780000|2021-10-11 05:56:20|9444.1|9434.1|9444.1|9434.1|9444.5|9434.5|9443.8|9433.8|7
1633931790000|2021-10-11 05:56:30|9443.9|9433.9|9441.4|9431.4|9443.9|9433.9|9441|9431|11
1633931800000|2021-10-11 05:56:40|9440.6|9430.6|9441.9|9431.9|9441.9|9431.9|9440.6|9430.6|5
1633931810000|2021-10-11 05:56:50|9441.4|9431.4|9442|9432|9442|9432|9441.3|9431.3|8
1633931820000|2021-10-11 05:57:00|9441.6|9431.6|9441.1|9431.1|9441.6|9431.6|9441.1|9431.1|6
1633931830000|2021-10-11 05:57:10|9441.5|9431.5|9441|9431|9442.1|9432.1|9441|9431|12
1633931840000|2021-10-11 05:57:20|9440.9|9430.9|9441.1|9431.1|9441.1|9431.1|9440.9|9430.9|2
1633931850000|2021-10-11 05:57:30|9441.4|9431.4|9440.4|9430.4|9441.4|9431.4|9440.1|9430.1|5
1633931860000|2021-10-11 05:57:40|9441.3|9431.3|9442.1|9432.1|9442.4|9432.4|9441.3|9431.3|15
1633931870000|2021-10-11 05:57:50|9441.1|9431.1|9442.1|9432.1|9442.1|9432.1|9441.1|9431.1|8
1633931880000|2021-10-11 05:58:00|9442.4|9432.4|9442.8|9432.8|9442.8|9432.8|9442.1|9432.1|4
1633931890000|2021-10-11 05:58:10|9443|9433|9443|9433|9443|9433|9442.5|9432.5|10
1633931900000|2021-10-11 05:58:20|9442.8|9432.8|9442.3|9432.3|9442.8|9432.8|9440.8|9430.8|14
1633931910000|2021-10-11 05:58:30|9442|9432|9443.3|9433.3|9444.1|9434.1|9442|9432|11
1633931920000|2021-10-11 05:58:40|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.3|9433.3|3
1633931930000|2021-10-11 05:58:50|9443.3|9433.3|9442.1|9432.1|9443.5|9433.5|9442|9432|10
1633931940000|2021-10-11 05:59:00|9442.4|9432.4|9442.6|9432.6|9444|9434|9442|9432|16
1633931950000|2021-10-11 05:59:10|9442.8|9432.8|9444|9434|9444.5|9434.5|9442.8|9432.8|10
1633931960000|2021-10-11 05:59:20|9444.3|9434.3|9444.8|9434.8|9445.3|9435.3|9444.3|9434.3|7
1633931970000|2021-10-11 05:59:30|9445.1|9435.1|9444.5|9434.5|9445.5|9435.5|9444.5|9434.5|11
1633931980000|2021-10-11 05:59:40|9444.8|9434.8|9446.4|9436.4|9446.9|9436.9|9444.8|9434.8|14
1633931990000|2021-10-11 05:59:50|9444|9434|9446.8|9436.8|9446.9|9436.9|9444|9434|14
1633932000000|2021-10-11 06:00:00|9447.3|9437.3|9450.8|9440.8|9450.8|9440.8|9446.5|9436.5|21
1633932010000|2021-10-11 06:00:10|9451|9441|9453.6|9443.6|9453.6|9443.6|9450.8|9440.8|14
1633932020000|2021-10-11 06:00:20|9453|9443|9453|9443|9453.6|9443.6|9451.8|9441.8|18
1633932030000|2021-10-11 06:00:30|9453.5|9443.5|9453.5|9443.5|9453.8|9443.8|9451.9|9441.9|17
1633932040000|2021-10-11 06:00:40|9453|9443|9453.5|9443.5|9454.1|9444.1|9452.3|9442.3|18
1633932050000|2021-10-11 06:00:50|9453.4|9443.4|9454.4|9444.4|9454.8|9444.8|9452|9442|18
1633932060000|2021-10-11 06:01:00|9452.3|9442.3|9452.5|9442.5|9453.8|9443.8|9451.6|9441.6|25
1633932070000|2021-10-11 06:01:10|9451.8|9441.8|9456.8|9446.8|9458|9448|9450.5|9440.5|24
1633932080000|2021-10-11 06:01:20|9457.3|9447.3|9453|9443|9457.5|9447.5|9453|9443|16
1633932090000|2021-10-11 06:01:30|9453.5|9443.5|9457.8|9447.8|9458|9448|9453.5|9443.5|12
1633932100000|2021-10-11 06:01:40|9458|9448|9458.8|9448.8|9459.1|9449.1|9458|9448|11
1633932110000|2021-10-11 06:01:50|9459.3|9449.3|9460.6|9450.6|9460.6|9450.6|9459.1|9449.1|9
1633932120000|2021-10-11 06:02:00|9460.9|9450.9|9459.8|9449.8|9460.9|9450.9|9459.5|9449.5|10
1633932130000|2021-10-11 06:02:10|9460.1|9450.1|9462.3|9452.3|9462.3|9452.3|9460.1|9450.1|7
1633932140000|2021-10-11 06:02:20|9462|9452|9459.5|9449.5|9462|9452|9459|9449|15
1633932150000|2021-10-11 06:02:30|9459.8|9449.8|9460.4|9450.4|9461.8|9451.8|9459.4|9449.4|7
1633932160000|2021-10-11 06:02:40|9460.1|9450.1|9458.8|9448.8|9460.1|9450.1|9458.8|9448.8|3
1633932170000|2021-10-11 06:02:50|9458.5|9448.5|9462.3|9452.3|9462.3|9452.3|9458.3|9448.3|15
1633932180000|2021-10-11 06:03:00|9462.4|9452.4|9463.6|9453.6|9464.8|9454.8|9462.4|9452.4|9
1633932190000|2021-10-11 06:03:10|9463.3|9453.3|9464.1|9454.1|9464.1|9454.1|9461.9|9451.9|13
1633932200000|2021-10-11 06:03:20|9464.6|9454.6|9465|9455|9465.9|9455.9|9464.6|9454.6|7
1633932210000|2021-10-11 06:03:30|9465.1|9455.1|9467|9457|9467|9457|9464.9|9454.9|10
1633932220000|2021-10-11 06:03:40|9466.8|9456.8|9467.5|9457.5|9467.5|9457.5|9466.8|9456.8|6
1633932230000|2021-10-11 06:03:50|9468|9458|9470.3|9460.3|9470.3|9460.3|9468|9458|6
1633932240000|2021-10-11 06:04:00|9470.5|9460.5|9473|9463|9473|9463|9470.5|9460.5|9
1633932250000|2021-10-11 06:04:10|9472.8|9462.8|9472.8|9462.8|9473.5|9463.5|9471.8|9461.8|12
1633932260000|2021-10-11 06:04:20|9472.3|9462.3|9472.6|9462.6|9473|9463|9472|9462|15
1633932270000|2021-10-11 06:04:30|9472|9462|9477.1|9467.1|9477.1|9467.1|9472|9462|14
1633932280000|2021-10-11 06:04:40|9477.5|9467.5|9477.1|9467.1|9477.5|9467.5|9477.1|9467.1|2
1633932290000|2021-10-11 06:04:50|9477.4|9467.4|9473.5|9463.5|9477.4|9467.4|9473.5|9463.5|8
1633932300000|2021-10-11 06:05:00|9473.8|9463.8|9475.1|9465.1|9475.6|9465.6|9473.8|9463.8|9
1633932310000|2021-10-11 06:05:10|9474.9|9464.9|9473.3|9463.3|9474.9|9464.9|9473.3|9463.3|7
1633932320000|2021-10-11 06:05:20|9473.5|9463.5|9474.1|9464.1|9476|9466|9473.5|9463.5|11
1633932330000|2021-10-11 06:05:30|9473.9|9463.9|9471.5|9461.5|9473.9|9463.9|9471|9461|10
1633932340000|2021-10-11 06:05:40|9471|9461|9471.1|9461.1|9472.3|9462.3|9470.5|9460.5|12
1633932350000|2021-10-11 06:05:50|9471.5|9461.5|9466.5|9456.5|9471.5|9461.5|9466.5|9456.5|18
1633932360000|2021-10-11 06:06:00|9466.1|9456.1|9466.5|9456.5|9466.8|9456.8|9466.1|9456.1|12
1633932370000|2021-10-11 06:06:10|9466|9456|9460|9450|9466|9456|9460|9450|11
1633932380000|2021-10-11 06:06:20|9459.5|9449.5|9461.3|9451.3|9461.6|9451.6|9459.5|9449.5|9
1633932390000|2021-10-11 06:06:30|9461.5|9451.5|9458.8|9448.8|9461.5|9451.5|9458.8|9448.8|9
1633932400000|2021-10-11 06:06:40|9459|9449|9460.1|9450.1|9460.1|9450.1|9458.5|9448.5|11
1633932410000|2021-10-11 06:06:50|9460.5|9450.5|9461.4|9451.4|9461.9|9451.9|9459.3|9449.3|16
1633932420000|2021-10-11 06:07:00|9460.8|9450.8|9460.6|9450.6|9460.9|9450.9|9459.8|9449.8|8
1633932430000|2021-10-11 06:07:10|9460.3|9450.3|9461.3|9451.3|9461.6|9451.6|9460.3|9450.3|9
1633932440000|2021-10-11 06:07:20|9461.4|9451.4|9461|9451|9461.5|9451.5|9461|9451|7
1633932450000|2021-10-11 06:07:30|9461.3|9451.3|9462.5|9452.5|9462.5|9452.5|9461.3|9451.3|8
1633932460000|2021-10-11 06:07:40|9462.3|9452.3|9460.3|9450.3|9462.5|9452.5|9460.3|9450.3|9
1633932470000|2021-10-11 06:07:50|9460|9450|9459|9449|9460|9450|9458.8|9448.8|10
1633932480000|2021-10-11 06:08:00|9458.8|9448.8|9458.5|9448.5|9459|9449|9458.5|9448.5|4
1633932490000|2021-10-11 06:08:10|9457.9|9447.9|9451.9|9441.9|9458|9448|9451.8|9441.8|17
1633932500000|2021-10-11 06:08:20|9452.5|9442.5|9451|9441|9453.3|9443.3|9450.8|9440.8|10
1633932510000|2021-10-11 06:08:30|9450.4|9440.4|9450|9440|9450.5|9440.5|9448.8|9438.8|10
1633932520000|2021-10-11 06:08:40|9450.3|9440.3|9451.4|9441.4|9451.8|9441.8|9448.6|9438.6|23
1633932530000|2021-10-11 06:08:50|9451|9441|9451.4|9441.4|9451.4|9441.4|9449.9|9439.9|13
1633932540000|2021-10-11 06:09:00|9451.1|9441.1|9453.8|9443.8|9453.8|9443.8|9450.9|9440.9|20
1633932550000|2021-10-11 06:09:10|9453.5|9443.5|9452.5|9442.5|9454|9444|9452.3|9442.3|17
1633932560000|2021-10-11 06:09:20|9452.3|9442.3|9453.3|9443.3|9453.3|9443.3|9452.3|9442.3|9
1633932570000|2021-10-11 06:09:30|9453|9443|9453.1|9443.1|9453.8|9443.8|9452.5|9442.5|17
1633932580000|2021-10-11 06:09:40|9452.9|9442.9|9453.5|9443.5|9453.5|9443.5|9452.3|9442.3|11
1633932590000|2021-10-11 06:09:50|9453.8|9443.8|9451.8|9441.8|9453.8|9443.8|9451.8|9441.8|16
1633932600000|2021-10-11 06:10:00|9451.5|9441.5|9447|9437|9451.8|9441.8|9447|9437|18
1633932610000|2021-10-11 06:10:10|9447.3|9437.3|9448.1|9438.1|9448.1|9438.1|9447.3|9437.3|9
1633932620000|2021-10-11 06:10:20|9448.4|9438.4|9448|9438|9448.6|9438.6|9448|9438|4
1633932630000|2021-10-11 06:10:30|9448.4|9438.4|9446.8|9436.8|9448.4|9438.4|9445.9|9435.9|9
1633932640000|2021-10-11 06:10:40|9446.3|9436.3|9446.1|9436.1|9447.1|9437.1|9445.4|9435.4|18
1633932650000|2021-10-11 06:10:50|9446.4|9436.4|9449|9439|9449.5|9439.5|9446.1|9436.1|16
1633932660000|2021-10-11 06:11:00|9448.8|9438.8|9449.4|9439.4|9449.4|9439.4|9448|9438|9
1633932670000|2021-10-11 06:11:10|9449.6|9439.6|9449.9|9439.9|9450.1|9440.1|9449.4|9439.4|5
1633932680000|2021-10-11 06:11:20|9449.6|9439.6|9452.3|9442.3|9452.9|9442.9|9449.6|9439.6|18
1633932690000|2021-10-11 06:11:30|9452.5|9442.5|9453.5|9443.5|9453.5|9443.5|9452.5|9442.5|8
1633932700000|2021-10-11 06:11:40|9453.3|9443.3|9452.3|9442.3|9453.5|9443.5|9451.8|9441.8|11
1633932710000|2021-10-11 06:11:50|9451.8|9441.8|9453|9443|9453|9443|9451.5|9441.5|20
1633932720000|2021-10-11 06:12:00|9453.3|9443.3|9450.8|9440.8|9453.5|9443.5|9450.5|9440.5|12
1633932730000|2021-10-11 06:12:10|9451.3|9441.3|9449.4|9439.4|9451.3|9441.3|9448.5|9438.5|22
1633932740000|2021-10-11 06:12:20|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|9448.5|9438.5|12
1633932750000|2021-10-11 06:12:30|9449.3|9439.3|9450.3|9440.3|9450.3|9440.3|9448.5|9438.5|12
1633932760000|2021-10-11 06:12:40|9450.6|9440.6|9451.6|9441.6|9451.9|9441.9|9450.6|9440.6|6
1633932770000|2021-10-11 06:12:50|9451.9|9441.9|9452.5|9442.5|9452.5|9442.5|9451.4|9441.4|10
1633932780000|2021-10-11 06:13:00|9452.8|9442.8|9452|9442|9453.3|9443.3|9451.5|9441.5|13
1633932790000|2021-10-11 06:13:10|9451.8|9441.8|9451.5|9441.5|9452.5|9442.5|9451.3|9441.3|14
1633932800000|2021-10-11 06:13:20|9451.3|9441.3|9451.3|9441.3|9451.5|9441.5|9450.5|9440.5|18
1633932810000|2021-10-11 06:13:30|9450.8|9440.8|9450.1|9440.1|9451|9441|9449.4|9439.4|12
1633932820000|2021-10-11 06:13:40|9450.4|9440.4|9453|9443|9453|9443|9450.4|9440.4|13
1633932830000|2021-10-11 06:13:50|9453.3|9443.3|9451.8|9441.8|9453.3|9443.3|9451.8|9441.8|12
1633932840000|2021-10-11 06:14:00|9452|9442|9453|9443|9453.3|9443.3|9452|9442|13
1633932850000|2021-10-11 06:14:10|9452.6|9442.6|9452.1|9442.1|9452.6|9442.6|9452.1|9442.1|3
1633932860000|2021-10-11 06:14:20|9451.8|9441.8|9452.1|9442.1|9452.5|9442.5|9451.8|9441.8|6
1633932870000|2021-10-11 06:14:30|9451.8|9441.8|9451.8|9441.8|9452.5|9442.5|9451.8|9441.8|12
1633932880000|2021-10-11 06:14:40|9452|9442|9451.8|9441.8|9452|9442|9451.5|9441.5|8
1633932890000|2021-10-11 06:14:50|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1633932900000|2021-10-11 06:15:00|9451.3|9441.3|9452.9|9442.9|9452.9|9442.9|9449.8|9439.8|16
1633932910000|2021-10-11 06:15:10|9453|9443|9452.8|9442.8|9453|9443|9452.8|9442.8|8
1633932940000|2021-10-11 06:15:40|9452.3|9442.3|9451.9|9441.9|9452.3|9442.3|9451.9|9441.9|2
1633932950000|2021-10-11 06:15:50|9452.4|9442.4|9449.1|9439.1|9452.4|9442.4|9449.1|9439.1|6
1633932960000|2021-10-11 06:16:00|9449.3|9439.3|9450.3|9440.3|9450.5|9440.5|9449.3|9439.3|3
1633932970000|2021-10-11 06:16:10|9450.5|9440.5|9449.8|9439.8|9450.5|9440.5|9449.8|9439.8|11
1633932980000|2021-10-11 06:16:20|9449.4|9439.4|9449.6|9439.6|9449.6|9439.6|9449.4|9439.4|4
1633932990000|2021-10-11 06:16:30|9449.4|9439.4|9447.5|9437.5|9449.4|9439.4|9447.5|9437.5|4
1633933000000|2021-10-11 06:16:40|9447.1|9437.1|9447|9437|9447.1|9437.1|9446.5|9436.5|3
1633933010000|2021-10-11 06:16:50|9446.5|9436.5|9444.5|9434.5|9446.5|9436.5|9444.3|9434.3|12
1633933020000|2021-10-11 06:17:00|9444.3|9434.3|9444.5|9434.5|9444.5|9434.5|9444.3|9434.3|6
1633933030000|2021-10-11 06:17:10|9444.3|9434.3|9444.4|9434.4|9444.4|9434.4|9443.8|9433.8|5
1633933040000|2021-10-11 06:17:20|9444.1|9434.1|9444.3|9434.3|9444.3|9434.3|9444.1|9434.1|2
1633933050000|2021-10-11 06:17:30|9445|9435|9445.3|9435.3|9446|9436|9445|9435|7
1633933060000|2021-10-11 06:17:40|9445|9435|9444.8|9434.8|9445|9435|9444.5|9434.5|4
1633933070000|2021-10-11 06:17:50|9444.5|9434.5|9448.3|9438.3|9448.3|9438.3|9444.5|9434.5|8
1633933080000|2021-10-11 06:18:00|9448|9438|9448.3|9438.3|9448.3|9438.3|9448|9438|4
1633933090000|2021-10-11 06:18:10|9446.6|9436.6|9446.1|9436.1|9447.3|9437.3|9446.1|9436.1|8
1633933100000|2021-10-11 06:18:20|9445.8|9435.8|9445.5|9435.5|9445.9|9435.9|9445.5|9435.5|8
1633933110000|2021-10-11 06:18:30|9444.8|9434.8|9439.3|9429.3|9444.8|9434.8|9438|9428|12
1633933120000|2021-10-11 06:18:40|9439.5|9429.5|9441|9431|9441.9|9431.9|9439.3|9429.3|7
1633933130000|2021-10-11 06:18:50|9440.5|9430.5|9441|9431|9441|9431|9440.5|9430.5|2
1633933140000|2021-10-11 06:19:00|9441.5|9431.5|9441.3|9431.3|9443.3|9433.3|9441|9431|10
1633933150000|2021-10-11 06:19:10|9441.4|9431.4|9439.9|9429.9|9442.5|9432.5|9439.9|9429.9|8
1633933160000|2021-10-11 06:19:20|9440.4|9430.4|9440.1|9430.1|9440.4|9430.4|9439.9|9429.9|9
1633933170000|2021-10-11 06:19:30|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1633933180000|2021-10-11 06:19:40|9439.6|9429.6|9440.1|9430.1|9440.1|9430.1|9438.8|9428.8|7
1633933190000|2021-10-11 06:19:50|9439.9|9429.9|9440.9|9430.9|9440.9|9430.9|9439.9|9429.9|10
1633933200000|2021-10-11 06:20:00|9440.8|9430.8|9444.3|9434.3|9444.3|9434.3|9440.4|9430.4|9
1633933210000|2021-10-11 06:20:10|9444.9|9434.9|9445.3|9435.3|9445.3|9435.3|9444.4|9434.4|9
1633933220000|2021-10-11 06:20:20|9445|9435|9445.3|9435.3|9446|9436|9444.6|9434.6|10
1633933230000|2021-10-11 06:20:30|9445|9435|9447.4|9437.4|9447.4|9437.4|9444.8|9434.8|7
1633933240000|2021-10-11 06:20:40|9447|9437|9446.8|9436.8|9447|9437|9446|9436|7
1633933250000|2021-10-11 06:20:50|9446.5|9436.5|9445.5|9435.5|9446.5|9436.5|9445.5|9435.5|5
1633933260000|2021-10-11 06:21:00|9444.5|9434.5|9444.1|9434.1|9444.5|9434.5|9444.1|9434.1|4
1633933270000|2021-10-11 06:21:10|9444.4|9434.4|9444.3|9434.3|9444.9|9434.9|9444.3|9434.3|5
1633933280000|2021-10-11 06:21:20|9444.5|9434.5|9445|9435|9445|9435|9444.3|9434.3|5
1633933290000|2021-10-11 06:21:30|9445.3|9435.3|9446|9436|9446.9|9436.9|9445.3|9435.3|7
1633933300000|2021-10-11 06:21:40|9446.8|9436.8|9445.3|9435.3|9447.3|9437.3|9444.3|9434.3|16
1633933310000|2021-10-11 06:21:50|9446|9436|9445.3|9435.3|9446|9436|9445.3|9435.3|4
1633933320000|2021-10-11 06:22:00|9445|9435|9445.9|9435.9|9445.9|9435.9|9444.5|9434.5|5
1633933330000|2021-10-11 06:22:10|9445.8|9435.8|9446.4|9436.4|9446.4|9436.4|9445|9435|12
1633933340000|2021-10-11 06:22:20|9448.9|9438.9|9448.4|9438.4|9448.9|9438.9|9448.3|9438.3|3
1633933350000|2021-10-11 06:22:30|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|1
1633933370000|2021-10-11 06:22:50|9447.4|9437.4|9447.6|9437.6|9447.6|9437.6|9447.4|9437.4|6
1633933380000|2021-10-11 06:23:00|9447.8|9437.8|9447.4|9437.4|9447.8|9437.8|9447|9437|9
1633933390000|2021-10-11 06:23:10|9447.5|9437.5|9447.8|9437.8|9448|9438|9447.5|9437.5|4
1633933400000|2021-10-11 06:23:20|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|1
1633933410000|2021-10-11 06:23:30|9447.9|9437.9|9448|9438|9448.3|9438.3|9447.8|9437.8|10
1633933420000|2021-10-11 06:23:40|9447.8|9437.8|9447.3|9437.3|9448|9438|9447.3|9437.3|4
1633933430000|2021-10-11 06:23:50|9446.5|9436.5|9448.4|9438.4|9448.4|9438.4|9446.5|9436.5|3
1633933440000|2021-10-11 06:24:00|9448|9438|9448|9438|9448|9438|9448|9438|1
1633933460000|2021-10-11 06:24:20|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|1
1633933480000|2021-10-11 06:24:40|9448.1|9438.1|9448.3|9438.3|9448.4|9438.4|9448.1|9438.1|3
1633933490000|2021-10-11 06:24:50|9448.4|9438.4|9448.5|9438.5|9448.9|9438.9|9448.4|9438.4|4
1633933500000|2021-10-11 06:25:00|9447.6|9437.6|9447.4|9437.4|9447.6|9437.6|9447.4|9437.4|2
1633933510000|2021-10-11 06:25:10|9447.6|9437.6|9447.9|9437.9|9447.9|9437.9|9447.4|9437.4|8
1633933520000|2021-10-11 06:25:20|9447.6|9437.6|9449.1|9439.1|9449.1|9439.1|9446.9|9436.9|14
1633933530000|2021-10-11 06:25:30|9447.9|9437.9|9448.6|9438.6|9448.9|9438.9|9447.9|9437.9|9
1633933540000|2021-10-11 06:25:40|9448.9|9438.9|9449.3|9439.3|9449.3|9439.3|9448.9|9438.9|3
1633933550000|2021-10-11 06:25:50|9449.6|9439.6|9453.5|9443.5|9453.5|9443.5|9448.9|9438.9|17
1633933560000|2021-10-11 06:26:00|9453.8|9443.8|9459.8|9449.8|9459.8|9449.8|9453.8|9443.8|14
1633933570000|2021-10-11 06:26:10|9459.3|9449.3|9459.3|9449.3|9461.3|9451.3|9459|9449|17
1633933580000|2021-10-11 06:26:20|9459.5|9449.5|9460|9450|9460.4|9450.4|9458.9|9448.9|15
1633933590000|2021-10-11 06:26:30|9460.4|9450.4|9452.3|9442.3|9461.6|9451.6|9451.8|9441.8|24
1633933600000|2021-10-11 06:26:40|9451.5|9441.5|9450.3|9440.3|9452|9442|9449.4|9439.4|23
1633933610000|2021-10-11 06:26:50|9450|9440|9452.5|9442.5|9452.5|9442.5|9449.3|9439.3|19
1633933620000|2021-10-11 06:27:00|9452.8|9442.8|9452.3|9442.3|9452.8|9442.8|9451.1|9441.1|12
1633933630000|2021-10-11 06:27:10|9451.9|9441.9|9451.3|9441.3|9451.9|9441.9|9451.3|9441.3|5
1633933640000|2021-10-11 06:27:20|9451.8|9441.8|9451.8|9441.8|9453.1|9443.1|9451.5|9441.5|8
1633933650000|2021-10-11 06:27:30|9451.9|9441.9|9453.1|9443.1|9453.1|9443.1|9451.1|9441.1|12
1633933660000|2021-10-11 06:27:40|9453.8|9443.8|9457|9447|9457|9447|9453.8|9443.8|6
1633933670000|2021-10-11 06:27:50|9456.8|9446.8|9454.9|9444.9|9457|9447|9454.9|9444.9|6
1633933680000|2021-10-11 06:28:00|9453.3|9443.3|9455.4|9445.4|9456|9446|9452.8|9442.8|9
1633933690000|2021-10-11 06:28:10|9454.4|9444.4|9455.8|9445.8|9455.8|9445.8|9454|9444|22
1633933700000|2021-10-11 06:28:20|9455.3|9445.3|9456|9446|9456.4|9446.4|9454.8|9444.8|7
1633933710000|2021-10-11 06:28:30|9456.3|9446.3|9454.3|9444.3|9457.8|9447.8|9453.9|9443.9|9
1633933720000|2021-10-11 06:28:40|9454|9444|9451.6|9441.6|9454.6|9444.6|9451.6|9441.6|16
1633933730000|2021-10-11 06:28:50|9451.4|9441.4|9450.4|9440.4|9451.4|9441.4|9449.8|9439.8|11
1633933740000|2021-10-11 06:29:00|9449.8|9439.8|9449.6|9439.6|9450.5|9440.5|9448.8|9438.8|12
1633933750000|2021-10-11 06:29:10|9449.4|9439.4|9449.8|9439.8|9449.8|9439.8|9449|9439|6
1633933760000|2021-10-11 06:29:20|9450.9|9440.9|9449.8|9439.8|9451.3|9441.3|9449|9439|15
1633933770000|2021-10-11 06:29:30|9450.4|9440.4|9450.1|9440.1|9450.4|9440.4|9449.8|9439.8|10
1633933780000|2021-10-11 06:29:40|9449.8|9439.8|9450.3|9440.3|9450.3|9440.3|9449.4|9439.4|4
1633933790000|2021-10-11 06:29:50|9449.9|9439.9|9450.6|9440.6|9450.6|9440.6|9449.3|9439.3|11
1633933800000|2021-10-11 06:30:00|9450.4|9440.4|9452.8|9442.8|9452.8|9442.8|9450.4|9440.4|15
1633933810000|2021-10-11 06:30:10|9452.5|9442.5|9451.5|9441.5|9452.5|9442.5|9451.5|9441.5|12
1633933820000|2021-10-11 06:30:20|9451.8|9441.8|9449.9|9439.9|9451.8|9441.8|9449.5|9439.5|17
1633933830000|2021-10-11 06:30:30|9450.3|9440.3|9450|9440|9450.3|9440.3|9449.9|9439.9|4
1633933840000|2021-10-11 06:30:40|9449.9|9439.9|9448.5|9438.5|9450|9440|9448.5|9438.5|4
1633933850000|2021-10-11 06:30:50|9448.9|9438.9|9449.9|9439.9|9449.9|9439.9|9448.9|9438.9|3
1633933860000|2021-10-11 06:31:00|9450.3|9440.3|9450.3|9440.3|9451.3|9441.3|9449.8|9439.8|9
1633933870000|2021-10-11 06:31:10|9451|9441|9453|9443|9453|9443|9450.5|9440.5|5
1633933880000|2021-10-11 06:31:20|9452.5|9442.5|9453.1|9443.1|9453.1|9443.1|9452.5|9442.5|5
1633933890000|2021-10-11 06:31:30|9452.9|9442.9|9453.1|9443.1|9453.1|9443.1|9452.5|9442.5|14
1633933900000|2021-10-11 06:31:40|9453|9443|9454|9444|9454.5|9444.5|9453|9443|5
1633933910000|2021-10-11 06:31:50|9453.8|9443.8|9451|9441|9453.8|9443.8|9451|9441|8
1633933920000|2021-10-11 06:32:00|9450.8|9440.8|9449.5|9439.5|9451|9441|9449.5|9439.5|7
1633933930000|2021-10-11 06:32:10|9449.8|9439.8|9447|9437|9449.8|9439.8|9447|9437|7
1633933940000|2021-10-11 06:32:20|9446.8|9436.8|9444.6|9434.6|9447|9437|9444.6|9434.6|3
1633933950000|2021-10-11 06:32:30|9444.5|9434.5|9443.4|9433.4|9444.5|9434.5|9442.8|9432.8|11
1633933960000|2021-10-11 06:32:40|9443.1|9433.1|9443.8|9433.8|9443.8|9433.8|9443.1|9433.1|3
1633933970000|2021-10-11 06:32:50|9444.5|9434.5|9445.5|9435.5|9445.8|9435.8|9444.5|9434.5|9
1633933980000|2021-10-11 06:33:00|9445.8|9435.8|9443.3|9433.3|9446.8|9436.8|9442.8|9432.8|14
1633933990000|2021-10-11 06:33:10|9443.5|9433.5|9443.5|9433.5|9444.5|9434.5|9442.5|9432.5|13
1633934000000|2021-10-11 06:33:20|9442.8|9432.8|9442.6|9432.6|9443.9|9433.9|9442.4|9432.4|11
1633934010000|2021-10-11 06:33:30|9443.5|9433.5|9446.5|9436.5|9446.5|9436.5|9443.3|9433.3|9
1633934020000|2021-10-11 06:33:40|9446.8|9436.8|9446.9|9436.9|9446.9|9436.9|9446.8|9436.8|2
1633934030000|2021-10-11 06:33:50|9446.6|9436.6|9447.3|9437.3|9447.5|9437.5|9446.6|9436.6|7
1633934040000|2021-10-11 06:34:00|9447|9437|9440.1|9430.1|9447|9437|9440.1|9430.1|15
1633934050000|2021-10-11 06:34:10|9440.4|9430.4|9442.8|9432.8|9442.8|9432.8|9440.1|9430.1|11
1633934060000|2021-10-11 06:34:20|9442.5|9432.5|9442.8|9432.8|9443.9|9433.9|9442.3|9432.3|18
1633934070000|2021-10-11 06:34:30|9443|9433|9445.5|9435.5|9445.6|9435.6|9443|9433|18
1633934080000|2021-10-11 06:34:40|9445.8|9435.8|9445.8|9435.8|9447|9437|9445.6|9435.6|10
1633934090000|2021-10-11 06:34:50|9445.5|9435.5|9446.9|9436.9|9446.9|9436.9|9445.5|9435.5|8
1633934110000|2021-10-11 06:35:10|9447.1|9437.1|9448.4|9438.4|9448.4|9438.4|9447.1|9437.1|8
1633934120000|2021-10-11 06:35:20|9448.1|9438.1|9447.4|9437.4|9448.1|9438.1|9445.4|9435.4|9
1633934130000|2021-10-11 06:35:30|9447.5|9437.5|9448.6|9438.6|9448.8|9438.8|9447.4|9437.4|10
1633934140000|2021-10-11 06:35:40|9448.4|9438.4|9447.8|9437.8|9448.4|9438.4|9447|9437|9
1633934150000|2021-10-11 06:35:50|9448.1|9438.1|9448.3|9438.3|9448.5|9438.5|9448.1|9438.1|5
1633934160000|2021-10-11 06:36:00|9448.1|9438.1|9451.8|9441.8|9452.6|9442.6|9447.9|9437.9|13
1633934170000|2021-10-11 06:36:10|9451.5|9441.5|9451.4|9441.4|9451.8|9441.8|9451.4|9441.4|8
1633934180000|2021-10-11 06:36:20|9451.6|9441.6|9451.9|9441.9|9452|9442|9451.4|9441.4|5
1633934190000|2021-10-11 06:36:30|9452|9442|9451.9|9441.9|9452.5|9442.5|9451.9|9441.9|4
1633934200000|2021-10-11 06:36:40|9452|9442|9451.8|9441.8|9452.1|9442.1|9451.8|9441.8|4
1633934210000|2021-10-11 06:36:50|9451.3|9441.3|9450.8|9440.8|9451.3|9441.3|9450.1|9440.1|6
1633934220000|2021-10-11 06:37:00|9451.4|9441.4|9454.8|9444.8|9454.8|9444.8|9451.4|9441.4|12
1633934230000|2021-10-11 06:37:10|9454.9|9444.9|9453.9|9443.9|9454.9|9444.9|9453.6|9443.6|5
1633934240000|2021-10-11 06:37:20|9454|9444|9454.5|9444.5|9454.6|9444.6|9453.9|9443.9|8
1633934250000|2021-10-11 06:37:30|9454.8|9444.8|9454.3|9444.3|9454.9|9444.9|9454.3|9444.3|4
1633934260000|2021-10-11 06:37:40|9454.6|9444.6|9455|9445|9455|9445|9454.3|9444.3|4
1633934270000|2021-10-11 06:37:50|9454.1|9444.1|9454.3|9444.3|9455.4|9445.4|9454.1|9444.1|8
1633934280000|2021-10-11 06:38:00|9454.5|9444.5|9460.4|9450.4|9460.8|9450.8|9454.5|9444.5|14
1633934290000|2021-10-11 06:38:10|9460|9450|9458.1|9448.1|9460|9450|9457.5|9447.5|14
1633934300000|2021-10-11 06:38:20|9458.5|9448.5|9459.5|9449.5|9460.1|9450.1|9458.5|9448.5|17
1633934310000|2021-10-11 06:38:30|9459.8|9449.8|9459.1|9449.1|9459.8|9449.8|9458.9|9448.9|5
1633934320000|2021-10-11 06:38:40|9458.9|9448.9|9459.8|9449.8|9460.3|9450.3|9458.9|9448.9|10
1633934330000|2021-10-11 06:38:50|9460|9450|9460.3|9450.3|9460.3|9450.3|9459.8|9449.8|4
1633934340000|2021-10-11 06:39:00|9460|9450|9460.5|9450.5|9460.5|9450.5|9460|9450|3
1633934350000|2021-10-11 06:39:10|9460.1|9450.1|9460|9450|9460.3|9450.3|9459.5|9449.5|8
1633934360000|2021-10-11 06:39:20|9460.3|9450.3|9461|9451|9461|9451|9460|9450|6
1633934370000|2021-10-11 06:39:30|9460.6|9450.6|9460.3|9450.3|9460.6|9450.6|9459.8|9449.8|10
1633934380000|2021-10-11 06:39:40|9460.5|9450.5|9460.5|9450.5|9460.8|9450.8|9460|9450|7
1633934390000|2021-10-11 06:39:50|9460.3|9450.3|9457|9447|9460.3|9450.3|9457|9447|11
1633934400000|2021-10-11 06:40:00|9457.3|9447.3|9459.4|9449.4|9459.6|9449.6|9457.3|9447.3|15
1633934410000|2021-10-11 06:40:10|9459.6|9449.6|9461|9451|9461.1|9451.1|9459.6|9449.6|9
1633934420000|2021-10-11 06:40:20|9461.3|9451.3|9463.3|9453.3|9463.5|9453.5|9460.8|9450.8|15
1633934430000|2021-10-11 06:40:30|9463|9453|9461.8|9451.8|9463.5|9453.5|9461.8|9451.8|7
1633934440000|2021-10-11 06:40:40|9462.1|9452.1|9462.3|9452.3|9462.8|9452.8|9461.8|9451.8|10
1633934450000|2021-10-11 06:40:50|9462.5|9452.5|9461.3|9451.3|9462.8|9452.8|9459.1|9449.1|16
1633934460000|2021-10-11 06:41:00|9460.9|9450.9|9461.3|9451.3|9462.5|9452.5|9460.9|9450.9|10
1633934470000|2021-10-11 06:41:10|9461|9451|9461.4|9451.4|9461.4|9451.4|9460.1|9450.1|13
1633934480000|2021-10-11 06:41:20|9461|9451|9463.5|9453.5|9463.8|9453.8|9459.1|9449.1|15
1633934490000|2021-10-11 06:41:30|9463.6|9453.6|9467.8|9457.8|9468.1|9458.1|9463.6|9453.6|19
1633934500000|2021-10-11 06:41:40|9467.3|9457.3|9466.5|9456.5|9467.8|9457.8|9466.5|9456.5|13
1633934510000|2021-10-11 06:41:50|9466.3|9456.3|9466.9|9456.9|9466.9|9456.9|9466.3|9456.3|15
1633934530000|2021-10-11 06:42:10|9466.8|9456.8|9467.4|9457.4|9467.4|9457.4|9466.8|9456.8|3
1633934540000|2021-10-11 06:42:20|9467.5|9457.5|9467.6|9457.6|9467.8|9457.8|9467.4|9457.4|8
1633934550000|2021-10-11 06:42:30|9467.5|9457.5|9466|9456|9467.6|9457.6|9466|9456|6
1633934560000|2021-10-11 06:42:40|9466.3|9456.3|9465.8|9455.8|9466.5|9456.5|9465.8|9455.8|4
1633934570000|2021-10-11 06:42:50|9465.5|9455.5|9463|9453|9465.5|9455.5|9463|9453|13
1633934580000|2021-10-11 06:43:00|9462.8|9452.8|9463.5|9453.5|9463.8|9453.8|9462.8|9452.8|8
1633934590000|2021-10-11 06:43:10|9464|9454|9470.6|9460.6|9470.6|9460.6|9464|9454|8
1633934600000|2021-10-11 06:43:20|9470.9|9460.9|9471.6|9461.6|9471.6|9461.6|9470.9|9460.9|4
1633934610000|2021-10-11 06:43:30|9471.5|9461.5|9471.4|9461.4|9471.5|9461.5|9471.1|9461.1|4
1633934620000|2021-10-11 06:43:40|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|1
1633934630000|2021-10-11 06:43:50|9471.4|9461.4|9471.8|9461.8|9471.9|9461.9|9471.1|9461.1|7
1633934640000|2021-10-11 06:44:00|9471.6|9461.6|9471.1|9461.1|9471.8|9461.8|9471.1|9461.1|4
1633934650000|2021-10-11 06:44:10|9471.4|9461.4|9470.4|9460.4|9471.9|9461.9|9469.8|9459.8|11
1633934660000|2021-10-11 06:44:20|9469.6|9459.6|9472|9462|9472|9462|9469.6|9459.6|10
1633934670000|2021-10-11 06:44:30|9472.3|9462.3|9472.8|9462.8|9472.8|9462.8|9472.3|9462.3|3
1633934680000|2021-10-11 06:44:40|9472.5|9462.5|9471.9|9461.9|9472.5|9462.5|9471.6|9461.6|4
1633934690000|2021-10-11 06:44:50|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|2
1633934700000|2021-10-11 06:45:00|9471.6|9461.6|9470.6|9460.6|9471.6|9461.6|9470|9460|7
1633934710000|2021-10-11 06:45:10|9470.4|9460.4|9470.3|9460.3|9470.4|9460.4|9470.3|9460.3|2
1633934730000|2021-10-11 06:45:30|9469.8|9459.8|9469|9459|9469.8|9459.8|9469|9459|2
1633934740000|2021-10-11 06:45:40|9468.5|9458.5|9466|9456|9469|9459|9466|9456|7
1633934750000|2021-10-11 06:45:50|9466.3|9456.3|9465.9|9455.9|9466.3|9456.3|9465.3|9455.3|4
1633934760000|2021-10-11 06:46:00|9466.5|9456.5|9467|9457|9467.8|9457.8|9466.5|9456.5|3
1633934770000|2021-10-11 06:46:10|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|1
1633934780000|2021-10-11 06:46:20|9466.1|9456.1|9466.5|9456.5|9466.8|9456.8|9466.1|9456.1|4
1633934790000|2021-10-11 06:46:30|9466.8|9456.8|9464.8|9454.8|9466.8|9456.8|9464.5|9454.5|14
1633934800000|2021-10-11 06:46:40|9464.5|9454.5|9464.6|9454.6|9464.8|9454.8|9463.3|9453.3|15
1633934810000|2021-10-11 06:46:50|9464.8|9454.8|9464.1|9454.1|9465.5|9455.5|9464|9454|14
1633934820000|2021-10-11 06:47:00|9464.6|9454.6|9464.5|9454.5|9465.1|9455.1|9464.3|9454.3|13
1633934830000|2021-10-11 06:47:10|9465.1|9455.1|9461.8|9451.8|9465.1|9455.1|9461.8|9451.8|11
1633934840000|2021-10-11 06:47:20|9462.3|9452.3|9463.5|9453.5|9463.8|9453.8|9462.3|9452.3|13
1633934850000|2021-10-11 06:47:30|9463.8|9453.8|9462.8|9452.8|9463.8|9453.8|9462.8|9452.8|3
1633934860000|2021-10-11 06:47:40|9462.5|9452.5|9462.1|9452.1|9462.5|9452.5|9462.1|9452.1|4
1633934870000|2021-10-11 06:47:50|9461.8|9451.8|9460.4|9450.4|9461.8|9451.8|9460.3|9450.3|16
1633934880000|2021-10-11 06:48:00|9460|9450|9464|9454|9464|9454|9460|9450|10
1633934890000|2021-10-11 06:48:10|9464.3|9454.3|9465.5|9455.5|9465.9|9455.9|9464.3|9454.3|8
1633934900000|2021-10-11 06:48:20|9465|9455|9464.1|9454.1|9465|9455|9463.5|9453.5|5
1633934910000|2021-10-11 06:48:30|9463.8|9453.8|9464.5|9454.5|9465.6|9455.6|9463.5|9453.5|11
1633934920000|2021-10-11 06:48:40|9465.5|9455.5|9466.1|9456.1|9466.5|9456.5|9465.5|9455.5|6
1633934930000|2021-10-11 06:48:50|9466|9456|9465.4|9455.4|9466|9456|9463.5|9453.5|7
1633934940000|2021-10-11 06:49:00|9465|9455|9462.4|9452.4|9465|9455|9462.4|9452.4|11
1633934950000|2021-10-11 06:49:10|9462|9452|9462.6|9452.6|9463.3|9453.3|9462|9452|6
1633934960000|2021-10-11 06:49:20|9463.4|9453.4|9463.3|9453.3|9464.1|9454.1|9463.3|9453.3|12
1633934970000|2021-10-11 06:49:30|9463.8|9453.8|9464.4|9454.4|9465.5|9455.5|9463.3|9453.3|17
1633934980000|2021-10-11 06:49:40|9464.6|9454.6|9465|9455|9465.3|9455.3|9464.4|9454.4|9
1633934990000|2021-10-11 06:49:50|9465.5|9455.5|9463.9|9453.9|9465.5|9455.5|9463.9|9453.9|7
1633935000000|2021-10-11 06:50:00|9464.3|9454.3|9465.3|9455.3|9465.5|9455.5|9463.9|9453.9|12
1633935010000|2021-10-11 06:50:10|9465|9455|9464.6|9454.6|9465|9455|9464.3|9454.3|5
1633935020000|2021-10-11 06:50:20|9464.3|9454.3|9467.3|9457.3|9467.3|9457.3|9464.1|9454.1|12
1633935030000|2021-10-11 06:50:30|9465.8|9455.8|9466.6|9456.6|9466.8|9456.8|9465.6|9455.6|5
1633935040000|2021-10-11 06:50:40|9466.9|9456.9|9466.5|9456.5|9466.9|9456.9|9466.1|9456.1|6
1633935050000|2021-10-11 06:50:50|9466.6|9456.6|9465.3|9455.3|9467.1|9457.1|9465|9455|11
1633935060000|2021-10-11 06:51:00|9465|9455|9465|9455|9465.3|9455.3|9465|9455|3
1633935070000|2021-10-11 06:51:10|9464.5|9454.5|9465.3|9455.3|9465.3|9455.3|9464.5|9454.5|8
1633935080000|2021-10-11 06:51:20|9464.9|9454.9|9465|9455|9465|9455|9464|9454|7
1633935090000|2021-10-11 06:51:30|9465.3|9455.3|9465.8|9455.8|9465.9|9455.9|9464.8|9454.8|9
1633935100000|2021-10-11 06:51:40|9465.5|9455.5|9466|9456|9467|9457|9465.1|9455.1|10
1633935110000|2021-10-11 06:51:50|9465.8|9455.8|9465.5|9455.5|9466|9456|9464.6|9454.6|7
1633935120000|2021-10-11 06:52:00|9466|9456|9466|9456|9466.5|9456.5|9466|9456|3
1633935130000|2021-10-11 06:52:10|9466.5|9456.5|9467|9457|9467.8|9457.8|9466.1|9456.1|20
1633935140000|2021-10-11 06:52:20|9467.8|9457.8|9468|9458|9468|9458|9467.3|9457.3|4
1633935150000|2021-10-11 06:52:30|9467.5|9457.5|9467.8|9457.8|9470|9460|9467.5|9457.5|13
1633935160000|2021-10-11 06:52:40|9468.3|9458.3|9468.6|9458.6|9469|9459|9468.3|9458.3|8
1633935170000|2021-10-11 06:52:50|9469|9459|9467.9|9457.9|9469.5|9459.5|9467.9|9457.9|11
1633935180000|2021-10-11 06:53:00|9469.1|9459.1|9467.9|9457.9|9469.5|9459.5|9467.4|9457.4|9
1633935190000|2021-10-11 06:53:10|9468|9458|9467.5|9457.5|9468.3|9458.3|9466.8|9456.8|11
1633935200000|2021-10-11 06:53:20|9467.3|9457.3|9467.1|9457.1|9467.3|9457.3|9466.6|9456.6|4
1633935210000|2021-10-11 06:53:30|9466.5|9456.5|9465.8|9455.8|9466.5|9456.5|9465.8|9455.8|9
1633935220000|2021-10-11 06:53:40|9465.5|9455.5|9466.9|9456.9|9466.9|9456.9|9465.1|9455.1|5
1633935230000|2021-10-11 06:53:50|9467.1|9457.1|9467.9|9457.9|9468.5|9458.5|9467.1|9457.1|8
1633935240000|2021-10-11 06:54:00|9467.3|9457.3|9466.1|9456.1|9467.5|9457.5|9466.1|9456.1|16
1633935250000|2021-10-11 06:54:10|9466.9|9456.9|9466.5|9456.5|9467.8|9457.8|9466.5|9456.5|19
1633935260000|2021-10-11 06:54:20|9466.8|9456.8|9469|9459|9469|9459|9466.8|9456.8|5
1633935270000|2021-10-11 06:54:30|9469.3|9459.3|9468.5|9458.5|9469.3|9459.3|9468.3|9458.3|4
1633935280000|2021-10-11 06:54:40|9468.8|9458.8|9468.5|9458.5|9469.3|9459.3|9468.5|9458.5|4
1633935290000|2021-10-11 06:54:50|9469.1|9459.1|9468.1|9458.1|9469.1|9459.1|9468.1|9458.1|4
1633935300000|2021-10-11 06:55:00|9466.9|9456.9|9466.5|9456.5|9467.9|9457.9|9465.5|9455.5|10
1633935310000|2021-10-11 06:55:10|9465.9|9455.9|9466.3|9456.3|9466.5|9456.5|9465.9|9455.9|17
1633935320000|2021-10-11 06:55:20|9466|9456|9467.8|9457.8|9468|9458|9466|9456|12
1633935330000|2021-10-11 06:55:30|9468|9458|9470|9460|9470|9460|9467.8|9457.8|11
1633935340000|2021-10-11 06:55:40|9469.8|9459.8|9469.3|9459.3|9470.3|9460.3|9469.3|9459.3|9
1633935350000|2021-10-11 06:55:50|9469.5|9459.5|9468.3|9458.3|9469.5|9459.5|9467.5|9457.5|15
1633935360000|2021-10-11 06:56:00|9467.8|9457.8|9468.5|9458.5|9468.5|9458.5|9467.8|9457.8|16
1633935370000|2021-10-11 06:56:10|9468|9458|9470|9460|9470|9460|9467.8|9457.8|10
1633935380000|2021-10-11 06:56:20|9469.8|9459.8|9467.5|9457.5|9470|9460|9467.3|9457.3|13
1633935390000|2021-10-11 06:56:30|9467.8|9457.8|9468|9458|9468.3|9458.3|9467.4|9457.4|17
1633935400000|2021-10-11 06:56:40|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|1
1633935410000|2021-10-11 06:56:50|9469|9459|9469.5|9459.5|9469.5|9459.5|9468.5|9458.5|11
1633935420000|2021-10-11 06:57:00|9469|9459|9470|9460|9470|9460|9468.5|9458.5|12
1633935430000|2021-10-11 06:57:10|9471|9461|9473|9463|9473|9463|9471|9461|11
1633935440000|2021-10-11 06:57:20|9473.3|9463.3|9474.3|9464.3|9474.3|9464.3|9473|9463|8
1633935450000|2021-10-11 06:57:30|9473.8|9463.8|9473.3|9463.3|9473.8|9463.8|9473.3|9463.3|6
1633935460000|2021-10-11 06:57:40|9473.5|9463.5|9473.5|9463.5|9474|9464|9473.5|9463.5|5
1633935470000|2021-10-11 06:57:50|9473.8|9463.8|9473.3|9463.3|9473.8|9463.8|9472.5|9462.5|11
1633935480000|2021-10-11 06:58:00|9473.5|9463.5|9472.8|9462.8|9473.5|9463.5|9472.8|9462.8|9
1633935490000|2021-10-11 06:58:10|9473|9463|9473|9463|9473.3|9463.3|9471.8|9461.8|14
1633935500000|2021-10-11 06:58:20|9473.3|9463.3|9473.8|9463.8|9474.3|9464.3|9472.8|9462.8|12
1633935510000|2021-10-11 06:58:30|9473.5|9463.5|9474|9464|9474|9464|9473.5|9463.5|12
1633935520000|2021-10-11 06:58:40|9473|9463|9472.3|9462.3|9473.8|9463.8|9472.3|9462.3|16
1633935530000|2021-10-11 06:58:50|9472.8|9462.8|9473|9463|9473|9463|9472.3|9462.3|17
1633935540000|2021-10-11 06:59:00|9473.3|9463.3|9472.5|9462.5|9473.5|9463.5|9471.8|9461.8|14
1633935550000|2021-10-11 06:59:10|9472.8|9462.8|9473|9463|9473.3|9463.3|9472.8|9462.8|6
1633935560000|2021-10-11 06:59:20|9472|9462|9472.3|9462.3|9472.5|9462.5|9471.5|9461.5|12
1633935570000|2021-10-11 06:59:30|9471.5|9461.5|9473.3|9463.3|9473.3|9463.3|9471.3|9461.3|10
1633935580000|2021-10-11 06:59:40|9473|9463|9474|9464|9474.8|9464.8|9473|9463|14
1633935590000|2021-10-11 06:59:50|9474.8|9464.8|9475.8|9465.8|9476.8|9466.8|9473.8|9463.8|11
1633935600000|2021-10-11 07:00:00|9476.5|9466.5|9475.8|9465.8|9479|9469|9475.5|9465.5|13
1633935610000|2021-10-11 07:00:10|9478.8|9468.8|9478|9468|9478.8|9468.8|9478|9468|3
1633935620000|2021-10-11 07:00:20|9478.3|9468.3|9479.5|9469.5|9479.5|9469.5|9478.3|9468.3|6
1633935630000|2021-10-11 07:00:30|9479.3|9469.3|9478.5|9468.5|9479.5|9469.5|9478.5|9468.5|13
1633935640000|2021-10-11 07:00:40|9478.3|9468.3|9477.5|9467.5|9478.3|9468.3|9476.5|9466.5|14
1633935650000|2021-10-11 07:00:50|9477.3|9467.3|9477.5|9467.5|9477.8|9467.8|9477|9467|12
1633935660000|2021-10-11 07:01:00|9477.8|9467.8|9478.8|9468.8|9479|9469|9477.3|9467.3|15
1633935670000|2021-10-11 07:01:10|9478.3|9468.3|9479.3|9469.3|9479.3|9469.3|9478.3|9468.3|14
1633935680000|2021-10-11 07:01:20|9479.5|9469.5|9479.5|9469.5|9479.8|9469.8|9479.3|9469.3|6
1633935690000|2021-10-11 07:01:30|9478.5|9468.5|9479.5|9469.5|9479.5|9469.5|9478.3|9468.3|5
1633935700000|2021-10-11 07:01:40|9478.8|9468.8|9478|9468|9479.5|9469.5|9478|9468|6
1633935710000|2021-10-11 07:01:50|9477.5|9467.5|9472.3|9462.3|9477.5|9467.5|9472|9462|14
1633935720000|2021-10-11 07:02:00|9472.5|9462.5|9470.8|9460.8|9473.8|9463.8|9470.8|9460.8|16
1633935730000|2021-10-11 07:02:10|9471.3|9461.3|9473.3|9463.3|9473.8|9463.8|9470.8|9460.8|6
1633935740000|2021-10-11 07:02:20|9473|9463|9462.3|9452.3|9473|9463|9462.3|9452.3|11
1633935750000|2021-10-11 07:02:30|9462|9452|9456.5|9446.5|9462.1|9452.1|9456.5|9446.5|16
1633935760000|2021-10-11 07:02:40|9456.3|9446.3|9461.3|9451.3|9463.8|9453.8|9456.3|9446.3|12
1633935770000|2021-10-11 07:02:50|9460.8|9450.8|9463.5|9453.5|9463.5|9453.5|9460.8|9450.8|6
1633935780000|2021-10-11 07:03:00|9464|9454|9464.5|9454.5|9464.5|9454.5|9463.3|9453.3|14
1633935790000|2021-10-11 07:03:10|9464.3|9454.3|9460.5|9450.5|9464.3|9454.3|9460.5|9450.5|3
1633935800000|2021-10-11 07:03:20|9460.3|9450.3|9462|9452|9462.3|9452.3|9459.3|9449.3|11
1633935810000|2021-10-11 07:03:30|9461.8|9451.8|9458.5|9448.5|9462|9452|9458.3|9448.3|16
1633935820000|2021-10-11 07:03:40|9458.3|9448.3|9459.8|9449.8|9460|9450|9457.3|9447.3|11
1633935830000|2021-10-11 07:03:50|9459.5|9449.5|9459.3|9449.3|9459.8|9449.8|9459.3|9449.3|4
1633935840000|2021-10-11 07:04:00|9458.8|9448.8|9461.3|9451.3|9462|9452|9458.8|9448.8|10
1633935850000|2021-10-11 07:04:10|9462.1|9452.1|9461.8|9451.8|9462.8|9452.8|9461.3|9451.3|9
1633935860000|2021-10-11 07:04:20|9461.5|9451.5|9461|9451|9461.5|9451.5|9461|9451|4
1633935870000|2021-10-11 07:04:30|9461.3|9451.3|9462.3|9452.3|9462.3|9452.3|9461.3|9451.3|4
1633935880000|2021-10-11 07:04:40|9462.5|9452.5|9462.5|9452.5|9462.8|9452.8|9462.5|9452.5|3
1633935890000|2021-10-11 07:04:50|9460.1|9450.1|9460|9450|9460.3|9450.3|9459.8|9449.8|5
1633935900000|2021-10-11 07:05:00|9460.3|9450.3|9461|9451|9462.3|9452.3|9459.8|9449.8|7
1633935910000|2021-10-11 07:05:10|9461.3|9451.3|9463.5|9453.5|9463.8|9453.8|9461.3|9451.3|11
1633935920000|2021-10-11 07:05:20|9463.3|9453.3|9463.5|9453.5|9463.8|9453.8|9463.3|9453.3|4
1633935930000|2021-10-11 07:05:30|9463.8|9453.8|9463.8|9453.8|9464|9454|9463.8|9453.8|3
1633935940000|2021-10-11 07:05:40|9464|9454|9465.3|9455.3|9465.3|9455.3|9464|9454|4
1633935950000|2021-10-11 07:05:50|9465.5|9455.5|9468|9458|9468|9458|9465.5|9455.5|4
1633935960000|2021-10-11 07:06:00|9468.3|9458.3|9470|9460|9470.3|9460.3|9468.3|9458.3|7
1633935970000|2021-10-11 07:06:10|9470.3|9460.3|9470.5|9460.5|9470.5|9460.5|9470.3|9460.3|10
1633935980000|2021-10-11 07:06:20|9470.3|9460.3|9473.3|9463.3|9473.8|9463.8|9470.3|9460.3|13
1633935990000|2021-10-11 07:06:30|9473.5|9463.5|9474.5|9464.5|9474.5|9464.5|9473.5|9463.5|3
1633936000000|2021-10-11 07:06:40|9475|9465|9474.3|9464.3|9475.3|9465.3|9472.5|9462.5|5
1633936010000|2021-10-11 07:06:50|9474.5|9464.5|9475|9465|9475|9465|9474.5|9464.5|3
1633936020000|2021-10-11 07:07:00|9475.3|9465.3|9475.5|9465.5|9476|9466|9475.3|9465.3|4
1633936030000|2021-10-11 07:07:10|9476|9466|9475.8|9465.8|9476|9466|9475.8|9465.8|2
1633936040000|2021-10-11 07:07:20|9476.3|9466.3|9477.5|9467.5|9477.5|9467.5|9476.3|9466.3|4
1633936050000|2021-10-11 07:07:30|9477.8|9467.8|9475|9465|9478|9468|9474.5|9464.5|13
1633936060000|2021-10-11 07:07:40|9474.5|9464.5|9474.5|9464.5|9475|9465|9474.5|9464.5|5
1633936070000|2021-10-11 07:07:50|9474.3|9464.3|9472.5|9462.5|9474.5|9464.5|9472|9462|14
1633936080000|2021-10-11 07:08:00|9472.3|9462.3|9472.3|9462.3|9472.5|9462.5|9472|9462|7
1633936090000|2021-10-11 07:08:10|9470.6|9460.6|9468.5|9458.5|9470.6|9460.6|9468.3|9458.3|7
1633936100000|2021-10-11 07:08:20|9468.3|9458.3|9468.5|9458.5|9469.8|9459.8|9467.8|9457.8|13
1633936110000|2021-10-11 07:08:30|9469.3|9459.3|9470.8|9460.8|9471|9461|9469.3|9459.3|9
1633936120000|2021-10-11 07:08:40|9470.3|9460.3|9470.8|9460.8|9471|9461|9470.3|9460.3|8
1633936130000|2021-10-11 07:08:50|9471|9461|9470.3|9460.3|9471|9461|9470.3|9460.3|5
1633936140000|2021-10-11 07:09:00|9470.5|9460.5|9472|9462|9472|9462|9470.5|9460.5|4
1633936150000|2021-10-11 07:09:10|9472.3|9462.3|9463|9453|9472.3|9462.3|9463|9453|5
1633936160000|2021-10-11 07:09:20|9463.8|9453.8|9463.3|9453.3|9463.8|9453.8|9463.3|9453.3|2
1633936170000|2021-10-11 07:09:30|9463.8|9453.8|9462.8|9452.8|9464.3|9454.3|9462.8|9452.8|8
1633936180000|2021-10-11 07:09:40|9463.6|9453.6|9464|9454|9464.5|9454.5|9463.6|9453.6|18
1633936190000|2021-10-11 07:09:50|9462.5|9452.5|9464.5|9454.5|9464.5|9454.5|9462.5|9452.5|5
1633936200000|2021-10-11 07:10:00|9464.8|9454.8|9464.6|9454.6|9464.8|9454.8|9463|9453|7
1633936210000|2021-10-11 07:10:10|9465.4|9455.4|9466.1|9456.1|9466.3|9456.3|9465.4|9455.4|4
1633936220000|2021-10-11 07:10:20|9466.3|9456.3|9466.8|9456.8|9466.8|9456.8|9466.3|9456.3|3
1633936230000|2021-10-11 07:10:30|9466.5|9456.5|9471.5|9461.5|9471.5|9461.5|9466.5|9456.5|12
1633936240000|2021-10-11 07:10:40|9471.3|9461.3|9474.5|9464.5|9474.5|9464.5|9470.8|9460.8|10
1633936250000|2021-10-11 07:10:50|9474|9464|9472.3|9462.3|9474|9464|9472.3|9462.3|3
1633936260000|2021-10-11 07:11:00|9472.5|9462.5|9470|9460|9472.5|9462.5|9468.8|9458.8|7
1633936270000|2021-10-11 07:11:10|9469.8|9459.8|9469.8|9459.8|9470|9460|9468.8|9458.8|13
1633936280000|2021-10-11 07:11:20|9469.5|9459.5|9469.5|9459.5|9469.8|9459.8|9468.8|9458.8|8
1633936290000|2021-10-11 07:11:30|9469.8|9459.8|9470.3|9460.3|9470.5|9460.5|9469.8|9459.8|7
1633936300000|2021-10-11 07:11:40|9470.8|9460.8|9470|9460|9471.8|9461.8|9470|9460|9
1633936310000|2021-10-11 07:11:50|9469|9459|9468.3|9458.3|9469|9459|9468|9458|8
1633936320000|2021-10-11 07:12:00|9469.5|9459.5|9469.8|9459.8|9471|9461|9469.5|9459.5|6
1633936330000|2021-10-11 07:12:10|9469.5|9459.5|9467.5|9457.5|9469.8|9459.8|9467.3|9457.3|13
1633936340000|2021-10-11 07:12:20|9467.3|9457.3|9467.5|9457.5|9467.5|9457.5|9467.3|9457.3|8
1633936350000|2021-10-11 07:12:30|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1633936360000|2021-10-11 07:12:40|9467.5|9457.5|9468|9458|9468|9458|9467.5|9457.5|2
1633936380000|2021-10-11 07:13:00|9467.8|9457.8|9465|9455|9467.8|9457.8|9464.5|9454.5|6
1633936390000|2021-10-11 07:13:10|9464.8|9454.8|9463.8|9453.8|9465|9455|9463.5|9453.5|6
1633936400000|2021-10-11 07:13:20|9461.5|9451.5|9464.8|9454.8|9464.8|9454.8|9461|9451|9
1633936410000|2021-10-11 07:13:30|9464.5|9454.5|9462.5|9452.5|9464.5|9454.5|9462.3|9452.3|8
1633936420000|2021-10-11 07:13:40|9461.6|9451.6|9462|9452|9462.3|9452.3|9461.6|9451.6|3
1633936430000|2021-10-11 07:13:50|9462.5|9452.5|9462.3|9452.3|9462.5|9452.5|9462.3|9452.3|2
1633936440000|2021-10-11 07:14:00|9462|9452|9462|9452|9462|9452|9462|9452|1
1633936460000|2021-10-11 07:14:20|9461.8|9451.8|9460|9450|9461.8|9451.8|9460|9450|8
1633936470000|2021-10-11 07:14:30|9460.3|9450.3|9460.3|9450.3|9461.5|9451.5|9458.8|9448.8|7
1633936480000|2021-10-11 07:14:40|9460|9450|9459.5|9449.5|9460|9450|9459.5|9449.5|2
1633936490000|2021-10-11 07:14:50|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|9459.5|9449.5|7
1633936500000|2021-10-11 07:15:00|9460|9450|9459.8|9449.8|9460.8|9450.8|9459.8|9449.8|4
1633936510000|2021-10-11 07:15:10|9460|9450|9460|9450|9460.3|9450.3|9460|9450|7
1633936520000|2021-10-11 07:15:20|9460.3|9450.3|9460.3|9450.3|9460.5|9450.5|9460|9450|12
1633936530000|2021-10-11 07:15:30|9460|9450|9460|9450|9460|9450|9460|9450|1
1633936540000|2021-10-11 07:15:40|9460.3|9450.3|9460.8|9450.8|9460.8|9450.8|9460.3|9450.3|4
1633936570000|2021-10-11 07:16:10|9460|9450|9459|9449|9460|9450|9459|9449|2
1633936580000|2021-10-11 07:16:20|9459.3|9449.3|9459.8|9449.8|9459.8|9449.8|9459.3|9449.3|3
1633936590000|2021-10-11 07:16:30|9460|9450|9462.3|9452.3|9462.3|9452.3|9460|9450|3
1633936610000|2021-10-11 07:16:50|9461.8|9451.8|9459|9449|9461.8|9451.8|9459|9449|4
1633936620000|2021-10-11 07:17:00|9459.5|9449.5|9460.3|9450.3|9460.3|9450.3|9459.5|9449.5|2
1633936630000|2021-10-11 07:17:10|9459.8|9449.8|9460|9450|9460.3|9450.3|9459.8|9449.8|3
1633936650000|2021-10-11 07:17:30|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1633936670000|2021-10-11 07:17:50|9461|9451|9461|9451|9461|9451|9461|9451|1
1633936680000|2021-10-11 07:18:00|9460|9450|9460.3|9450.3|9460.3|9450.3|9458.9|9448.9|4
1633936690000|2021-10-11 07:18:10|9460|9450|9460.3|9450.3|9460.3|9450.3|9460|9450|2
1633936700000|2021-10-11 07:18:20|9460|9450|9459.5|9449.5|9460|9450|9459.5|9449.5|3
1633936710000|2021-10-11 07:18:30|9458|9448|9458.3|9448.3|9458.3|9448.3|9458|9448|2
1633936720000|2021-10-11 07:18:40|9458|9448|9457.8|9447.8|9459|9449|9457.8|9447.8|4
1633936730000|2021-10-11 07:18:50|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1633936750000|2021-10-11 07:19:10|9458.8|9448.8|9458.5|9448.5|9458.8|9448.8|9458.5|9448.5|2
1633936760000|2021-10-11 07:19:20|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9457.5|9447.5|6
1633936770000|2021-10-11 07:19:30|9458.8|9448.8|9459|9449|9459|9449|9458.8|9448.8|2
1633936780000|2021-10-11 07:19:40|9459.5|9449.5|9458|9448|9460|9450|9458|9448|5
1633936790000|2021-10-11 07:19:50|9457.5|9447.5|9457.5|9447.5|9457.8|9447.8|9457.5|9447.5|3
1633936800000|2021-10-11 07:20:00|9458|9448|9458|9448|9458|9448|9458|9448|1
1633936810000|2021-10-11 07:20:10|9457.1|9447.1|9455.5|9445.5|9457.3|9447.3|9454.5|9444.5|9
1633936820000|2021-10-11 07:20:20|9455.3|9445.3|9455.3|9445.3|9455.8|9445.8|9455.3|9445.3|5
1633936830000|2021-10-11 07:20:30|9455|9445|9454|9444|9455|9445|9453.8|9443.8|6
1633936840000|2021-10-11 07:20:40|9453.5|9443.5|9452.8|9442.8|9454.3|9444.3|9452.8|9442.8|7
1633936850000|2021-10-11 07:20:50|9453|9443|9450|9440|9453|9443|9449.9|9439.9|4
1633936860000|2021-10-11 07:21:00|9449.8|9439.8|9446.3|9436.3|9449.8|9439.8|9446.1|9436.1|11
1633936870000|2021-10-11 07:21:10|9445.9|9435.9|9448.1|9438.1|9448.1|9438.1|9445.9|9435.9|8
1633936880000|2021-10-11 07:21:20|9448|9438|9448.3|9438.3|9448.3|9438.3|9447.4|9437.4|6
1633936890000|2021-10-11 07:21:30|9448.1|9438.1|9448|9438|9448.3|9438.3|9448|9438|3
1633936900000|2021-10-11 07:21:40|9448.3|9438.3|9449|9439|9449|9439|9448.3|9438.3|6
1633936910000|2021-10-11 07:21:50|9449.3|9439.3|9449|9439|9449.3|9439.3|9449|9439|6
1633936920000|2021-10-11 07:22:00|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1633936930000|2021-10-11 07:22:10|9448.5|9438.5|9447.8|9437.8|9448.5|9438.5|9447.3|9437.3|9
1633936940000|2021-10-11 07:22:20|9447.5|9437.5|9448|9438|9448|9438|9447.5|9437.5|9
1633936950000|2021-10-11 07:22:30|9447.8|9437.8|9448|9438|9448|9438|9447.5|9437.5|5
1633936960000|2021-10-11 07:22:40|9448.3|9438.3|9448|9438|9448.3|9438.3|9448|9438|2
1633936970000|2021-10-11 07:22:50|9448.3|9438.3|9449|9439|9449|9439|9448.3|9438.3|2
1633936980000|2021-10-11 07:23:00|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9449.3|9439.3|2
1633936990000|2021-10-11 07:23:10|9449.8|9439.8|9450.5|9440.5|9450.5|9440.5|9449.5|9439.5|6
1633937000000|2021-10-11 07:23:20|9451.8|9441.8|9447|9437|9451.8|9441.8|9447|9437|10
1633937010000|2021-10-11 07:23:30|9447.3|9437.3|9447|9437|9447.5|9437.5|9446.8|9436.8|12
1633937020000|2021-10-11 07:23:40|9447.5|9437.5|9447.3|9437.3|9447.5|9437.5|9447.3|9437.3|2
1633937030000|2021-10-11 07:23:50|9448|9438|9446.5|9436.5|9448|9438|9446.5|9436.5|6
1633937040000|2021-10-11 07:24:00|9446.8|9436.8|9446.3|9436.3|9446.8|9436.8|9446.3|9436.3|5
1633937050000|2021-10-11 07:24:10|9446.5|9436.5|9447.5|9437.5|9447.5|9437.5|9446.5|9436.5|6
1633937060000|2021-10-11 07:24:20|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1633937070000|2021-10-11 07:24:30|9446.8|9436.8|9452.3|9442.3|9452.5|9442.5|9446.8|9436.8|14
1633937080000|2021-10-11 07:24:40|9452|9442|9452|9442|9452|9442|9451|9441|4
1633937090000|2021-10-11 07:24:50|9452.5|9442.5|9452.8|9442.8|9453.3|9443.3|9451.5|9441.5|8
1633937100000|2021-10-11 07:25:00|9453|9443|9453.3|9443.3|9454|9444|9453|9443|6
1633937110000|2021-10-11 07:25:10|9453.5|9443.5|9455.5|9445.5|9455.5|9445.5|9453.5|9443.5|5
1633937120000|2021-10-11 07:25:20|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|1
1633937130000|2021-10-11 07:25:30|9456.5|9446.5|9456.8|9446.8|9457.5|9447.5|9456.5|9446.5|6
1633937140000|2021-10-11 07:25:40|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|1
1633937150000|2021-10-11 07:25:50|9457|9447|9457|9447|9457|9447|9457|9447|1
1633937160000|2021-10-11 07:26:00|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9455.5|9445.5|5
1633937170000|2021-10-11 07:26:10|9456|9446|9456|9446|9456.3|9446.3|9455.8|9445.8|7
1633937180000|2021-10-11 07:26:20|9456.3|9446.3|9456.5|9446.5|9456.5|9446.5|9456.3|9446.3|4
1633937190000|2021-10-11 07:26:30|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|1
1633937200000|2021-10-11 07:26:40|9456|9446|9453|9443|9456|9446|9452.8|9442.8|11
1633937210000|2021-10-11 07:26:50|9452.8|9442.8|9452.3|9442.3|9453|9443|9452.3|9442.3|5
1633937220000|2021-10-11 07:27:00|9452|9442|9451.8|9441.8|9452|9442|9450|9440|11
1633937230000|2021-10-11 07:27:10|9452|9442|9454.3|9444.3|9454.5|9444.5|9452|9442|6
1633937240000|2021-10-11 07:27:20|9454.5|9444.5|9455.8|9445.8|9456|9446|9454.5|9444.5|11
1633937250000|2021-10-11 07:27:30|9455.5|9445.5|9457.5|9447.5|9457.5|9447.5|9455|9445|4
1633937270000|2021-10-11 07:27:50|9458|9448|9459|9449|9459|9449|9458|9448|8
1633937290000|2021-10-11 07:28:10|9459.3|9449.3|9462.3|9452.3|9462.5|9452.5|9459.3|9449.3|4
1633937300000|2021-10-11 07:28:20|9462.5|9452.5|9461.8|9451.8|9464|9454|9461.8|9451.8|11
1633937310000|2021-10-11 07:28:30|9462|9452|9458.8|9448.8|9462.3|9452.3|9458.8|9448.8|10
1633937320000|2021-10-11 07:28:40|9458.5|9448.5|9457.5|9447.5|9458.5|9448.5|9457.3|9447.3|12
1633937330000|2021-10-11 07:28:50|9457.3|9447.3|9457.8|9447.8|9457.8|9447.8|9457.3|9447.3|9
1633937340000|2021-10-11 07:29:00|9457.5|9447.5|9457.3|9447.3|9457.5|9447.5|9457.3|9447.3|2
1633937350000|2021-10-11 07:29:10|9457.5|9447.5|9458.5|9448.5|9458.5|9448.5|9457.5|9447.5|3
1633937360000|2021-10-11 07:29:20|9458.8|9448.8|9460.5|9450.5|9461|9451|9458.8|9448.8|6
1633937370000|2021-10-11 07:29:30|9458.3|9448.3|9458.3|9448.3|9459.3|9449.3|9457.5|9447.5|8
1633937380000|2021-10-11 07:29:40|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.3|9448.3|3
1633937390000|2021-10-11 07:29:50|9458.8|9448.8|9459|9449|9459|9449|9458.5|9448.5|4
1633937400000|2021-10-11 07:30:00|9459.5|9449.5|9462.3|9452.3|9462.5|9452.5|9459|9449|11
1633937410000|2021-10-11 07:30:10|9462|9452|9462.3|9452.3|9462.3|9452.3|9461.3|9451.3|7
1633937420000|2021-10-11 07:30:20|9461.8|9451.8|9462.5|9452.5|9462.5|9452.5|9461.8|9451.8|4
1633937430000|2021-10-11 07:30:30|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|1
1633937440000|2021-10-11 07:30:40|9462.5|9452.5|9466|9456|9466|9456|9462.5|9452.5|4
1633937450000|2021-10-11 07:30:50|9465.8|9455.8|9465.5|9455.5|9465.8|9455.8|9464.8|9454.8|4
1633937460000|2021-10-11 07:31:00|9465.3|9455.3|9463.5|9453.5|9465.3|9455.3|9463.5|9453.5|7
1633937480000|2021-10-11 07:31:20|9464|9454|9465|9455|9465|9455|9464|9454|3
1633937490000|2021-10-11 07:31:30|9465.5|9455.5|9467.5|9457.5|9467.5|9457.5|9465.5|9455.5|4
1633937500000|2021-10-11 07:31:40|9468|9458|9471|9461|9471.3|9461.3|9468|9458|11
1633937510000|2021-10-11 07:31:50|9471.3|9461.3|9472|9462|9472|9462|9471.3|9461.3|4
1633937520000|2021-10-11 07:32:00|9472.3|9462.3|9472.5|9462.5|9473.5|9463.5|9472.3|9462.3|5
1633937530000|2021-10-11 07:32:10|9472.3|9462.3|9470.8|9460.8|9472.3|9462.3|9470.8|9460.8|4
1633937540000|2021-10-11 07:32:20|9471.5|9461.5|9472.8|9462.8|9473|9463|9471.5|9461.5|4
1633937550000|2021-10-11 07:32:30|9472.5|9462.5|9472|9462|9473|9463|9472|9462|3
1633937560000|2021-10-11 07:32:40|9472.3|9462.3|9471.3|9461.3|9473.3|9463.3|9471|9461|10
1633937570000|2021-10-11 07:32:50|9471|9461|9470.8|9460.8|9471.5|9461.5|9470.8|9460.8|8
1633937580000|2021-10-11 07:33:00|9471|9461|9471|9461|9471|9461|9470.8|9460.8|5
1633937590000|2021-10-11 07:33:10|9470.8|9460.8|9468.3|9458.3|9472.5|9462.5|9468|9458|9
1633937600000|2021-10-11 07:33:20|9472|9462|9472|9462|9472.8|9462.8|9471|9461|10
1633937610000|2021-10-11 07:33:30|9471.3|9461.3|9472|9462|9472.5|9462.5|9471|9461|8
1633937620000|2021-10-11 07:33:40|9472.5|9462.5|9472|9462|9472.5|9462.5|9471.5|9461.5|7
1633937630000|2021-10-11 07:33:50|9471.8|9461.8|9472|9462|9472.5|9462.5|9471.8|9461.8|6
1633937640000|2021-10-11 07:34:00|9471.8|9461.8|9471.5|9461.5|9471.8|9461.8|9470.3|9460.3|7
1633937650000|2021-10-11 07:34:10|9471.3|9461.3|9472.5|9462.5|9472.5|9462.5|9471.3|9461.3|4
1633937660000|2021-10-11 07:34:20|9472|9462|9471.8|9461.8|9472.5|9462.5|9471.8|9461.8|4
1633937670000|2021-10-11 07:34:30|9472|9462|9473.5|9463.5|9473.5|9463.5|9472|9462|7
1633937680000|2021-10-11 07:34:40|9473.8|9463.8|9477.8|9467.8|9477.8|9467.8|9473|9463|9
1633937690000|2021-10-11 07:34:50|9478.3|9468.3|9477.5|9467.5|9478.3|9468.3|9477|9467|11
1633937700000|2021-10-11 07:35:00|9478.3|9468.3|9478.8|9468.8|9478.8|9468.8|9478.3|9468.3|3
1633937710000|2021-10-11 07:35:10|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9477.8|9467.8|10
1633937720000|2021-10-11 07:35:20|9478.3|9468.3|9477|9467|9478.3|9468.3|9475.5|9465.5|11
1633937730000|2021-10-11 07:35:30|9477.5|9467.5|9476|9466|9478|9468|9476|9466|7
1633937740000|2021-10-11 07:35:40|9476.1|9466.1|9475.8|9465.8|9476.1|9466.1|9475.8|9465.8|4
1633937750000|2021-10-11 07:35:50|9476|9466|9476.5|9466.5|9476.5|9466.5|9475.8|9465.8|5
1633937760000|2021-10-11 07:36:00|9477.3|9467.3|9479.5|9469.5|9479.5|9469.5|9477.3|9467.3|7
1633937770000|2021-10-11 07:36:10|9480.5|9470.5|9483|9473|9483|9473|9479.3|9469.3|10
1633937780000|2021-10-11 07:36:20|9483.5|9473.5|9482.8|9472.8|9483.5|9473.5|9481.8|9471.8|9
1633937790000|2021-10-11 07:36:30|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1633937800000|2021-10-11 07:36:40|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.3|9472.3|3
1633937810000|2021-10-11 07:36:50|9483.3|9473.3|9486.5|9476.5|9486.5|9476.5|9483|9473|7
1633937820000|2021-10-11 07:37:00|9486.8|9476.8|9488.8|9478.8|9490.5|9480.5|9486.8|9476.8|14
1633937830000|2021-10-11 07:37:10|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9486.5|9476.5|8
1633937840000|2021-10-11 07:37:20|9488.3|9478.3|9487.5|9477.5|9489|9479|9486.8|9476.8|19
1633937850000|2021-10-11 07:37:30|9487.8|9477.8|9486.3|9476.3|9488.3|9478.3|9486|9476|10
1633937860000|2021-10-11 07:37:40|9486.5|9476.5|9486.4|9476.4|9488.3|9478.3|9486.4|9476.4|5
1633937870000|2021-10-11 07:37:50|9486.5|9476.5|9487.5|9477.5|9487.5|9477.5|9486.5|9476.5|7
1633937880000|2021-10-11 07:38:00|9488|9478|9488.5|9478.5|9488.5|9478.5|9488|9478|7
1633937890000|2021-10-11 07:38:10|9488|9478|9488.5|9478.5|9489.5|9479.5|9487.8|9477.8|10
1633937900000|2021-10-11 07:38:20|9488|9478|9488.5|9478.5|9488.5|9478.5|9487.5|9477.5|5
1633937910000|2021-10-11 07:38:30|9488.3|9478.3|9488|9478|9488.3|9478.3|9488|9478|2
1633937920000|2021-10-11 07:38:40|9487.8|9477.8|9487.3|9477.3|9488.5|9478.5|9487.3|9477.3|8
1633937930000|2021-10-11 07:38:50|9487.8|9477.8|9484.3|9474.3|9488|9478|9484.3|9474.3|8
1633937940000|2021-10-11 07:39:00|9484.5|9474.5|9485.3|9475.3|9485.3|9475.3|9484|9474|10
1633937950000|2021-10-11 07:39:10|9486.3|9476.3|9485.3|9475.3|9486.3|9476.3|9485.3|9475.3|7
1633937960000|2021-10-11 07:39:20|9485.8|9475.8|9484.8|9474.8|9485.8|9475.8|9484.5|9474.5|3
1633937970000|2021-10-11 07:39:30|9485.8|9475.8|9483.5|9473.5|9486|9476|9483.5|9473.5|8
1633937980000|2021-10-11 07:39:40|9483.3|9473.3|9486.8|9476.8|9487.3|9477.3|9482.8|9472.8|10
1633937990000|2021-10-11 07:39:50|9487|9477|9486.8|9476.8|9487.3|9477.3|9486.8|9476.8|3
1633938000000|2021-10-11 07:40:00|9485.3|9475.3|9489|9479|9489|9479|9485.3|9475.3|12
1633938010000|2021-10-11 07:40:10|9489.3|9479.3|9489|9479|9489.3|9479.3|9489|9479|2
1633938020000|2021-10-11 07:40:20|9488.8|9478.8|9488.5|9478.5|9488.8|9478.8|9488.5|9478.5|2
1633938030000|2021-10-11 07:40:30|9488|9478|9489|9479|9489|9479|9486.8|9476.8|7
1633938050000|2021-10-11 07:40:50|9489.5|9479.5|9489|9479|9489.5|9479.5|9489|9479|2
1633938060000|2021-10-11 07:41:00|9489.5|9479.5|9488.8|9478.8|9489.5|9479.5|9487|9477|10
1633938070000|2021-10-11 07:41:10|9489.5|9479.5|9489|9479|9489.5|9479.5|9488.8|9478.8|3
1633938080000|2021-10-11 07:41:20|9488.8|9478.8|9489|9479|9489|9479|9488.8|9478.8|4
1633938090000|2021-10-11 07:41:30|9488.8|9478.8|9487.8|9477.8|9489|9479|9485.3|9475.3|9
1633938100000|2021-10-11 07:41:40|9488.3|9478.3|9486.8|9476.8|9488.5|9478.5|9486.3|9476.3|14
1633938110000|2021-10-11 07:41:50|9486.5|9476.5|9484.8|9474.8|9486.5|9476.5|9484|9474|14
1633938120000|2021-10-11 07:42:00|9485.3|9475.3|9486.3|9476.3|9487.5|9477.5|9485|9475|13
1633938130000|2021-10-11 07:42:10|9485.3|9475.3|9486.8|9476.8|9486.8|9476.8|9485.3|9475.3|4
1633938140000|2021-10-11 07:42:20|9487|9477|9486|9476|9487.3|9477.3|9485.3|9475.3|10
1633938150000|2021-10-11 07:42:30|9487|9477|9489|9479|9489.3|9479.3|9487|9477|10
1633938160000|2021-10-11 07:42:40|9488.8|9478.8|9492|9482|9492|9482|9488.5|9478.5|14
1633938170000|2021-10-11 07:42:50|9492.3|9482.3|9488.5|9478.5|9493|9483|9487.8|9477.8|13
1633938180000|2021-10-11 07:43:00|9488.3|9478.3|9489.5|9479.5|9489.8|9479.8|9488.3|9478.3|10
1633938190000|2021-10-11 07:43:10|9489.3|9479.3|9491|9481|9491|9481|9487.8|9477.8|12
1633938200000|2021-10-11 07:43:20|9490.8|9480.8|9495.9|9485.9|9495.9|9485.9|9490.8|9480.8|12
1633938210000|2021-10-11 07:43:30|9495.5|9485.5|9496|9486|9497.5|9487.5|9494.5|9484.5|15
1633938220000|2021-10-11 07:43:40|9497|9487|9497.3|9487.3|9497.3|9487.3|9495|9485|17
1633938230000|2021-10-11 07:43:50|9495.8|9485.8|9494.3|9484.3|9496.5|9486.5|9494.3|9484.3|14
1633938240000|2021-10-11 07:44:00|9494|9484|9492.3|9482.3|9494.3|9484.3|9492|9482|11
1633938250000|2021-10-11 07:44:10|9492|9482|9491.3|9481.3|9492.8|9482.8|9490.5|9480.5|14
1633938260000|2021-10-11 07:44:20|9490.8|9480.8|9492.5|9482.5|9492.5|9482.5|9490.8|9480.8|9
1633938270000|2021-10-11 07:44:30|9492.3|9482.3|9489.5|9479.5|9492.8|9482.8|9489|9479|13
1633938280000|2021-10-11 07:44:40|9489.3|9479.3|9483.5|9473.5|9489.3|9479.3|9483.5|9473.5|12
1633938290000|2021-10-11 07:44:50|9483.3|9473.3|9483|9473|9483.3|9473.3|9482.8|9472.8|6
1633938300000|2021-10-11 07:45:00|9483.3|9473.3|9486.5|9476.5|9486.5|9476.5|9483.3|9473.3|5
1633938310000|2021-10-11 07:45:10|9486.8|9476.8|9483.5|9473.5|9487.8|9477.8|9483.5|9473.5|12
1633938320000|2021-10-11 07:45:20|9483.8|9473.8|9478|9468|9483.8|9473.8|9476|9466|10
1633938330000|2021-10-11 07:45:30|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478|9468|3
1633938340000|2021-10-11 07:45:40|9478.5|9468.5|9477.5|9467.5|9478.5|9468.5|9477.5|9467.5|2
1633938350000|2021-10-11 07:45:50|9477.8|9467.8|9480.5|9470.5|9481|9471|9477.8|9467.8|6
1633938360000|2021-10-11 07:46:00|9480|9470|9479|9469|9480|9470|9478.8|9468.8|6
1633938370000|2021-10-11 07:46:10|9478.8|9468.8|9479.3|9469.3|9479.3|9469.3|9478.8|9468.8|3
1633938380000|2021-10-11 07:46:20|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9478.5|9468.5|2
1633938390000|2021-10-11 07:46:30|9478.8|9468.8|9481.8|9471.8|9481.8|9471.8|9478.8|9468.8|7
1633938400000|2021-10-11 07:46:40|9481.5|9471.5|9484.8|9474.8|9485.3|9475.3|9481.5|9471.5|11
1633938410000|2021-10-11 07:46:50|9484.5|9474.5|9485.3|9475.3|9485.3|9475.3|9484.3|9474.3|6
1633938420000|2021-10-11 07:47:00|9484.8|9474.8|9484.8|9474.8|9485.3|9475.3|9484.8|9474.8|7
1633938430000|2021-10-11 07:47:10|9485|9475|9485.3|9475.3|9485.3|9475.3|9484.8|9474.8|6
1633938440000|2021-10-11 07:47:20|9486|9476|9489|9479|9489|9479|9486|9476|6
1633938450000|2021-10-11 07:47:30|9488.8|9478.8|9486.3|9476.3|9488.8|9478.8|9486.3|9476.3|7
1633938460000|2021-10-11 07:47:40|9486|9476|9486|9476|9486.3|9476.3|9486|9476|3
1633938470000|2021-10-11 07:47:50|9485.8|9475.8|9485.3|9475.3|9485.8|9475.8|9483.3|9473.3|9
1633938480000|2021-10-11 07:48:00|9485|9475|9484|9474|9485|9475|9482.5|9472.5|12
1633938490000|2021-10-11 07:48:10|9483.8|9473.8|9483.8|9473.8|9484.3|9474.3|9483.3|9473.3|10
1633938500000|2021-10-11 07:48:20|9484|9474|9484.5|9474.5|9484.5|9474.5|9483.5|9473.5|14
1633938510000|2021-10-11 07:48:30|9484|9474|9484|9474|9484|9474|9484|9474|1
1633938520000|2021-10-11 07:48:40|9483.8|9473.8|9481.8|9471.8|9483.8|9473.8|9481.8|9471.8|11
1633938530000|2021-10-11 07:48:50|9482|9472|9482.8|9472.8|9483|9473|9482|9472|11
1633938540000|2021-10-11 07:49:00|9482.5|9472.5|9482.8|9472.8|9482.8|9472.8|9482.5|9472.5|2
1633938550000|2021-10-11 07:49:10|9484|9474|9484|9474|9484.3|9474.3|9483.8|9473.8|5
1633938560000|2021-10-11 07:49:20|9484.3|9474.3|9484|9474|9484.3|9474.3|9484|9474|6
1633938570000|2021-10-11 07:49:30|9484.5|9474.5|9488.8|9478.8|9488.8|9478.8|9484.5|9474.5|7
1633938580000|2021-10-11 07:49:40|9488.5|9478.5|9487|9477|9488.5|9478.5|9486.3|9476.3|5
1633938590000|2021-10-11 07:49:50|9487.3|9477.3|9487.5|9477.5|9488|9478|9487.3|9477.3|5
1633938600000|2021-10-11 07:50:00|9487.8|9477.8|9488.5|9478.5|9488.5|9478.5|9487.5|9477.5|4
1633938610000|2021-10-11 07:50:10|9488.8|9478.8|9492.3|9482.3|9492.3|9482.3|9488.8|9478.8|8
1633938620000|2021-10-11 07:50:20|9492.5|9482.5|9494.3|9484.3|9494.3|9484.3|9492.5|9482.5|4
1633938630000|2021-10-11 07:50:30|9494.5|9484.5|9498.8|9488.8|9498.8|9488.8|9494.5|9484.5|10
1633938640000|2021-10-11 07:50:40|9498.5|9488.5|9496|9486|9499.3|9489.3|9495.9|9485.9|13
1633938650000|2021-10-11 07:50:50|9496.3|9486.3|9494.3|9484.3|9496.5|9486.5|9494.3|9484.3|10
1633938660000|2021-10-11 07:51:00|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.3|9484.3|4
1633938670000|2021-10-11 07:51:10|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1633938680000|2021-10-11 07:51:20|9495.5|9485.5|9494|9484|9495.5|9485.5|9493.8|9483.8|4
1633938690000|2021-10-11 07:51:30|9493.8|9483.8|9494|9484|9494|9484|9493.8|9483.8|2
1633938700000|2021-10-11 07:51:40|9494.3|9484.3|9494|9484|9494.8|9484.8|9493.8|9483.8|11
1633938710000|2021-10-11 07:51:50|9493.8|9483.8|9494|9484|9494.8|9484.8|9493.8|9483.8|10
1633938720000|2021-10-11 07:52:00|9493.8|9483.8|9494|9484|9494|9484|9493.8|9483.8|4
1633938730000|2021-10-11 07:52:10|9493.8|9483.8|9491|9481|9493.8|9483.8|9490.3|9480.3|8
1633938740000|2021-10-11 07:52:20|9490.8|9480.8|9489.8|9479.8|9491|9481|9489.8|9479.8|7
1633938750000|2021-10-11 07:52:30|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1633938760000|2021-10-11 07:52:40|9489.8|9479.8|9492.3|9482.3|9492.3|9482.3|9489.8|9479.8|9
1633938770000|2021-10-11 07:52:50|9492.5|9482.5|9492.8|9482.8|9492.8|9482.8|9492.5|9482.5|2
1633938780000|2021-10-11 07:53:00|9492.5|9482.5|9492.5|9482.5|9493.3|9483.3|9492.3|9482.3|10
1633938790000|2021-10-11 07:53:10|9493.3|9483.3|9493.3|9483.3|9493.5|9483.5|9492.8|9482.8|7
1633938800000|2021-10-11 07:53:20|9494|9484|9494|9484|9494|9484|9493.3|9483.3|3
1633938810000|2021-10-11 07:53:30|9494.3|9484.3|9494.5|9484.5|9494.5|9484.5|9494.3|9484.3|2
1633938820000|2021-10-11 07:53:40|9495|9485|9495.5|9485.5|9496.3|9486.3|9495|9485|12
1633938830000|2021-10-11 07:53:50|9496.3|9486.3|9498|9488|9498|9488|9496|9486|14
1633938840000|2021-10-11 07:54:00|9497.8|9487.8|9498.5|9488.5|9498.5|9488.5|9497.3|9487.3|7
1633938850000|2021-10-11 07:54:10|9498.3|9488.3|9496.8|9486.8|9498.3|9488.3|9495.5|9485.5|6
1633938870000|2021-10-11 07:54:30|9496.5|9486.5|9496|9486|9496.5|9486.5|9494.8|9484.8|7
1633938880000|2021-10-11 07:54:40|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495|9485|3
1633938890000|2021-10-11 07:54:50|9495.8|9485.8|9495.5|9485.5|9496|9486|9495.5|9485.5|3
1633938900000|2021-10-11 07:55:00|9495|9485|9497|9487|9497|9487|9495|9485|8
1633938920000|2021-10-11 07:55:20|9496.8|9486.8|9494.8|9484.8|9496.8|9486.8|9494.8|9484.8|4
1633938930000|2021-10-11 07:55:30|9494.5|9484.5|9491.8|9481.8|9494.5|9484.5|9491.5|9481.5|9
1633938940000|2021-10-11 07:55:40|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1633938950000|2021-10-11 07:55:50|9491.3|9481.3|9493.8|9483.8|9493.8|9483.8|9491.3|9481.3|10
1633938960000|2021-10-11 07:56:00|9494|9484|9496.3|9486.3|9496.3|9486.3|9494|9484|3
1633938970000|2021-10-11 07:56:10|9495.3|9485.3|9496.3|9486.3|9496.3|9486.3|9495.3|9485.3|4
1633938980000|2021-10-11 07:56:20|9496|9486|9497|9487|9497|9487|9496|9486|4
1633938990000|2021-10-11 07:56:30|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|1
1633939000000|2021-10-11 07:56:40|9497|9487|9495.5|9485.5|9497|9487|9495.5|9485.5|7
1633939010000|2021-10-11 07:56:50|9495|9485|9495.3|9485.3|9495.3|9485.3|9495|9485|2
1633939020000|2021-10-11 07:57:00|9495|9485|9494.3|9484.3|9495.3|9485.3|9494|9484|5
1633939040000|2021-10-11 07:57:20|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.5|9484.5|2
1633939050000|2021-10-11 07:57:30|9495|9485|9495|9485|9495|9485|9495|9485|1
1633939060000|2021-10-11 07:57:40|9495.9|9485.9|9496.5|9486.5|9496.5|9486.5|9495.9|9485.9|3
1633939070000|2021-10-11 07:57:50|9497.6|9487.6|9498.3|9488.3|9498.5|9488.5|9497.6|9487.6|4
1633939080000|2021-10-11 07:58:00|9498.5|9488.5|9499|9489|9499.3|9489.3|9498.5|9488.5|3
1633939090000|2021-10-11 07:58:10|9498.8|9488.8|9499|9489|9499|9489|9498.8|9488.8|2
1633939110000|2021-10-11 07:58:30|9499.3|9489.3|9496.8|9486.8|9499.3|9489.3|9496.5|9486.5|5
1633939120000|2021-10-11 07:58:40|9497|9487|9497.3|9487.3|9497.8|9487.8|9496.5|9486.5|9
1633939130000|2021-10-11 07:58:50|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9496.5|9486.5|2
1633939140000|2021-10-11 07:59:00|9496.8|9486.8|9495.5|9485.5|9497.5|9487.5|9494.8|9484.8|9
1633939150000|2021-10-11 07:59:10|9496|9486|9491.8|9481.8|9496|9486|9491.5|9481.5|8
1633939160000|2021-10-11 07:59:20|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|6
1633939170000|2021-10-11 07:59:30|9493.8|9483.8|9494|9484|9494.3|9484.3|9493.8|9483.8|3
1633939180000|2021-10-11 07:59:40|9494.3|9484.3|9496.8|9486.8|9496.8|9486.8|9494.3|9484.3|5
1633939190000|2021-10-11 07:59:50|9497|9487|9497|9487|9497|9487|9497|9487|1
1633939210000|2021-10-11 08:00:10|9498.8|9488.8|9499|9489|9499|9489|9498.8|9488.8|4
1633939220000|2021-10-11 08:00:20|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1633939230000|2021-10-11 08:00:30|9499.5|9489.5|9498.3|9488.3|9499.5|9489.5|9496.8|9486.8|8
1633939240000|2021-10-11 08:00:40|9498|9488|9495.8|9485.8|9498|9488|9495.5|9485.5|8
1633939250000|2021-10-11 08:00:50|9496|9486|9496|9486|9496.8|9486.8|9494.8|9484.8|10
1633939260000|2021-10-11 08:01:00|9496.3|9486.3|9494.8|9484.8|9496.3|9486.3|9494.8|9484.8|11
1633939270000|2021-10-11 08:01:10|9495|9485|9496.8|9486.8|9497|9487|9494.5|9484.5|12
1633939280000|2021-10-11 08:01:20|9497.3|9487.3|9496|9486|9497.3|9487.3|9495.5|9485.5|8
1633939290000|2021-10-11 08:01:30|9495.8|9485.8|9493.8|9483.8|9495.8|9485.8|9493.8|9483.8|3
1633939300000|2021-10-11 08:01:40|9493.3|9483.3|9492.8|9482.8|9493.3|9483.3|9491.3|9481.3|11
1633939310000|2021-10-11 08:01:50|9493|9483|9493.5|9483.5|9493.8|9483.8|9492.3|9482.3|11
1633939320000|2021-10-11 08:02:00|9493.8|9483.8|9492.3|9482.3|9493.8|9483.8|9491.8|9481.8|9
1633939330000|2021-10-11 08:02:10|9492|9482|9492.5|9482.5|9493|9483|9491.5|9481.5|11
1633939340000|2021-10-11 08:02:20|9492.8|9482.8|9495.3|9485.3|9495.8|9485.8|9492.8|9482.8|7
1633939350000|2021-10-11 08:02:30|9495|9485|9494|9484|9495.3|9485.3|9494|9484|6
1633939360000|2021-10-11 08:02:40|9494.5|9484.5|9493.8|9483.8|9494.5|9484.5|9493.5|9483.5|10
1633939370000|2021-10-11 08:02:50|9494|9484|9495|9485|9495.5|9485.5|9494|9484|11
1633939380000|2021-10-11 08:03:00|9495.5|9485.5|9497.3|9487.3|9497.3|9487.3|9495|9485|10
1633939390000|2021-10-11 08:03:10|9496.5|9486.5|9495.3|9485.3|9497|9487|9494.8|9484.8|14
1633939400000|2021-10-11 08:03:20|9496.5|9486.5|9496.8|9486.8|9496.8|9486.8|9496.5|9486.5|2
1633939410000|2021-10-11 08:03:30|9497.3|9487.3|9497|9487|9497.8|9487.8|9497|9487|8
1633939420000|2021-10-11 08:03:40|9497.3|9487.3|9497.6|9487.6|9497.6|9487.6|9495.3|9485.3|15
1633939430000|2021-10-11 08:03:50|9497.9|9487.9|9498.1|9488.1|9499|9489|9497.6|9487.6|10
1633939440000|2021-10-11 08:04:00|9497.6|9487.6|9497.3|9487.3|9498.5|9488.5|9497.3|9487.3|7
1633939450000|2021-10-11 08:04:10|9496.6|9486.6|9497.1|9487.1|9497.1|9487.1|9496.6|9486.6|2
1633939460000|2021-10-11 08:04:20|9497.9|9487.9|9498.1|9488.1|9498.1|9488.1|9497.9|9487.9|2
1633939470000|2021-10-11 08:04:30|9498.4|9488.4|9497.6|9487.6|9498.4|9488.4|9497.6|9487.6|7
1633939480000|2021-10-11 08:04:40|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1633939490000|2021-10-11 08:04:50|9498.5|9488.5|9498.1|9488.1|9498.5|9488.5|9498.1|9488.1|9
1633939500000|2021-10-11 08:05:00|9498.3|9488.3|9495.1|9485.1|9498.5|9488.5|9495|9485|7
1633939510000|2021-10-11 08:05:10|9495|9485|9494.6|9484.6|9495|9485|9493.9|9483.9|7
1633939520000|2021-10-11 08:05:20|9494|9484|9494|9484|9494.1|9484.1|9494|9484|3
1633939530000|2021-10-11 08:05:30|9494.1|9484.1|9494.6|9484.6|9494.6|9484.6|9494.1|9484.1|3
1633939540000|2021-10-11 08:05:40|9494.3|9484.3|9493.5|9483.5|9494.3|9484.3|9493|9483|4
1633939550000|2021-10-11 08:05:50|9493.3|9483.3|9492.5|9482.5|9493.3|9483.3|9492.5|9482.5|2
1633939560000|2021-10-11 08:06:00|9492.1|9482.1|9491.9|9481.9|9492.1|9482.1|9491.9|9481.9|2
1633939570000|2021-10-11 08:06:10|9491.8|9481.8|9491.9|9481.9|9491.9|9481.9|9491.8|9481.8|2
1633939580000|2021-10-11 08:06:20|9492|9482|9491.8|9481.8|9492|9482|9491.8|9481.8|2
1633939590000|2021-10-11 08:06:30|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9491.5|9481.5|3
1633939610000|2021-10-11 08:06:50|9491.8|9481.8|9492.8|9482.8|9493|9483|9491.8|9481.8|9
1633939620000|2021-10-11 08:07:00|9492.5|9482.5|9493.3|9483.3|9493.3|9483.3|9492.5|9482.5|3
1633939630000|2021-10-11 08:07:10|9493|9483|9493|9483|9493|9483|9492.8|9482.8|5
1633939640000|2021-10-11 08:07:20|9492.8|9482.8|9490|9480|9492.8|9482.8|9489.8|9479.8|6
1633939650000|2021-10-11 08:07:30|9489.5|9479.5|9488.9|9478.9|9489.5|9479.5|9488.9|9478.9|3
1633939660000|2021-10-11 08:07:40|9488.8|9478.8|9486.9|9476.9|9488.9|9478.9|9486.9|9476.9|15
1633939670000|2021-10-11 08:07:50|9485.6|9475.6|9486.6|9476.6|9486.6|9476.6|9485.6|9475.6|2
1633939680000|2021-10-11 08:08:00|9486.9|9476.9|9492.3|9482.3|9492.3|9482.3|9486.9|9476.9|7
1633939690000|2021-10-11 08:08:10|9492.5|9482.5|9496|9486|9496|9486|9490.3|9480.3|20
1633939700000|2021-10-11 08:08:20|9496.1|9486.1|9492.6|9482.6|9496.1|9486.1|9491.9|9481.9|15
1633939710000|2021-10-11 08:08:30|9491.8|9481.8|9491.4|9481.4|9492.6|9482.6|9491.4|9481.4|9
1633939720000|2021-10-11 08:08:40|9491.6|9481.6|9491.3|9481.3|9491.6|9481.6|9491.3|9481.3|6
1633939730000|2021-10-11 08:08:50|9491.8|9481.8|9494|9484|9494.3|9484.3|9491.8|9481.8|7
1633939740000|2021-10-11 08:09:00|9494.3|9484.3|9494.8|9484.8|9494.9|9484.9|9494|9484|6
1633939750000|2021-10-11 08:09:10|9495.5|9485.5|9495.1|9485.1|9495.9|9485.9|9494.9|9484.9|9
1633939760000|2021-10-11 08:09:20|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1633939770000|2021-10-11 08:09:30|9495.5|9485.5|9495.4|9485.4|9495.5|9485.5|9495.4|9485.4|2
1633939780000|2021-10-11 08:09:40|9495|9485|9494.9|9484.9|9495.5|9485.5|9494.9|9484.9|7
1633939790000|2021-10-11 08:09:50|9494.6|9484.6|9492.4|9482.4|9494.9|9484.9|9492.4|9482.4|7
1633939800000|2021-10-11 08:10:00|9492.1|9482.1|9492.3|9482.3|9492.3|9482.3|9491.9|9481.9|3
1633939810000|2021-10-11 08:10:10|9492.4|9482.4|9494.1|9484.1|9494.3|9484.3|9492.4|9482.4|8
1633939820000|2021-10-11 08:10:20|9493|9483|9490.5|9480.5|9493|9483|9490.1|9480.1|4
1633939830000|2021-10-11 08:10:30|9490.9|9480.9|9488.4|9478.4|9490.9|9480.9|9488.3|9478.3|7
1633939840000|2021-10-11 08:10:40|9488.1|9478.1|9487.9|9477.9|9488.3|9478.3|9487.9|9477.9|4
1633939870000|2021-10-11 08:11:10|9488.1|9478.1|9490.4|9480.4|9491|9481|9488.1|9478.1|6
1633939880000|2021-10-11 08:11:20|9490.5|9480.5|9491|9481|9491.1|9481.1|9490.5|9480.5|3
1633939890000|2021-10-11 08:11:30|9491.1|9481.1|9490.6|9480.6|9491.1|9481.1|9490.5|9480.5|4
1633939900000|2021-10-11 08:11:40|9490.5|9480.5|9490.5|9480.5|9490.6|9480.6|9490.3|9480.3|4
1633939910000|2021-10-11 08:11:50|9490.8|9480.8|9490.4|9480.4|9490.8|9480.8|9490.4|9480.4|3
1633939930000|2021-10-11 08:12:10|9490.5|9480.5|9490.4|9480.4|9490.9|9480.9|9490.4|9480.4|5
1633939940000|2021-10-11 08:12:20|9490.1|9480.1|9487.4|9477.4|9490.1|9480.1|9487.4|9477.4|5
1633939950000|2021-10-11 08:12:30|9487.9|9477.9|9485.8|9475.8|9487.9|9477.9|9485.5|9475.5|5
1633939960000|2021-10-11 08:12:40|9485.5|9475.5|9486.1|9476.1|9486.1|9476.1|9485.5|9475.5|6
1633939970000|2021-10-11 08:12:50|9486.3|9476.3|9487.5|9477.5|9489|9479|9486.3|9476.3|5
1633939980000|2021-10-11 08:13:00|9487.9|9477.9|9487.9|9477.9|9488.1|9478.1|9487.9|9477.9|4
1633939990000|2021-10-11 08:13:10|9486.5|9476.5|9485.8|9475.8|9486.5|9476.5|9485.8|9475.8|3
1633940000000|2021-10-11 08:13:20|9485.6|9475.6|9484.9|9474.9|9485.6|9475.6|9484.9|9474.9|2
1633940010000|2021-10-11 08:13:30|9485.3|9475.3|9485.4|9475.4|9485.4|9475.4|9485.3|9475.3|2
1633940020000|2021-10-11 08:13:40|9485.1|9475.1|9485.5|9475.5|9485.5|9475.5|9485.1|9475.1|2
1633940030000|2021-10-11 08:13:50|9485.8|9475.8|9486|9476|9486|9476|9485.8|9475.8|2
1633940040000|2021-10-11 08:14:00|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1633940050000|2021-10-11 08:14:10|9487.1|9477.1|9486.4|9476.4|9487.6|9477.6|9486.4|9476.4|8
1633940060000|2021-10-11 08:14:20|9486.8|9476.8|9486.3|9476.3|9487|9477|9486.3|9476.3|5
1633940070000|2021-10-11 08:14:30|9485.9|9475.9|9484.4|9474.4|9486.3|9476.3|9484.4|9474.4|11
1633940080000|2021-10-11 08:14:40|9484.6|9474.6|9483.9|9473.9|9484.6|9474.6|9483.9|9473.9|3
1633940090000|2021-10-11 08:14:50|9483.8|9473.8|9483|9473|9483.8|9473.8|9483|9473|3
1633940100000|2021-10-11 08:15:00|9483.3|9473.3|9483.6|9473.6|9484|9474|9483.3|9473.3|4
1633940110000|2021-10-11 08:15:10|9483.9|9473.9|9484.5|9474.5|9484.5|9474.5|9483.9|9473.9|4
1633940120000|2021-10-11 08:15:20|9484.6|9474.6|9485.5|9475.5|9485.6|9475.6|9484.6|9474.6|6
1633940130000|2021-10-11 08:15:30|9485.6|9475.6|9484.4|9474.4|9485.6|9475.6|9484.4|9474.4|3
1633940140000|2021-10-11 08:15:40|9484.1|9474.1|9483.8|9473.8|9484.1|9474.1|9483.5|9473.5|4
1633940170000|2021-10-11 08:16:10|9483.5|9473.5|9482.4|9472.4|9483.5|9473.5|9482.4|9472.4|3
1633940180000|2021-10-11 08:16:20|9482.1|9472.1|9482.1|9472.1|9482.4|9472.4|9482.1|9472.1|3
1633940190000|2021-10-11 08:16:30|9481.5|9471.5|9480.6|9470.6|9481.5|9471.5|9480.4|9470.4|4
1633940200000|2021-10-11 08:16:40|9480.4|9470.4|9479.9|9469.9|9481.1|9471.1|9479.9|9469.9|8
1633940210000|2021-10-11 08:16:50|9480.1|9470.1|9479.9|9469.9|9480.1|9470.1|9479.9|9469.9|2
1633940220000|2021-10-11 08:17:00|9480.1|9470.1|9479.6|9469.6|9480.4|9470.4|9479.6|9469.6|6
1633940230000|2021-10-11 08:17:10|9479.5|9469.5|9479.9|9469.9|9479.9|9469.9|9479.5|9469.5|6
1633940240000|2021-10-11 08:17:20|9480.1|9470.1|9479.9|9469.9|9480.1|9470.1|9479.9|9469.9|2
1633940250000|2021-10-11 08:17:30|9479.6|9469.6|9479.9|9469.9|9479.9|9469.9|9479.5|9469.5|3
1633940260000|2021-10-11 08:17:40|9479.5|9469.5|9479.6|9469.6|9479.9|9469.9|9479.5|9469.5|5
1633940270000|2021-10-11 08:17:50|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|9479.6|9469.6|5
1633940280000|2021-10-11 08:18:00|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1633940290000|2021-10-11 08:18:10|9480|9470|9479.8|9469.8|9480|9470|9479.8|9469.8|2
1633940300000|2021-10-11 08:18:20|9479.6|9469.6|9477.8|9467.8|9479.6|9469.6|9477.8|9467.8|4
1633940310000|2021-10-11 08:18:30|9477|9467|9474.6|9464.6|9477|9467|9474.6|9464.6|9
1633940320000|2021-10-11 08:18:40|9474.4|9464.4|9471.8|9461.8|9474.4|9464.4|9471.8|9461.8|8
1633940330000|2021-10-11 08:18:50|9470.8|9460.8|9471.4|9461.4|9471.9|9461.9|9470.8|9460.8|10
1633940340000|2021-10-11 08:19:00|9471.1|9461.1|9469.1|9459.1|9471.1|9461.1|9468.3|9458.3|8
1633940350000|2021-10-11 08:19:10|9468.6|9458.6|9469|9459|9469|9459|9468.4|9458.4|6
1633940360000|2021-10-11 08:19:20|9469.3|9459.3|9470|9460|9470|9460|9469.3|9459.3|4
1633940370000|2021-10-11 08:19:30|9470.1|9460.1|9472.4|9462.4|9473.4|9463.4|9470.1|9460.1|5
1633940380000|2021-10-11 08:19:40|9472.1|9462.1|9472.9|9462.9|9472.9|9462.9|9472.1|9462.1|5
1633940390000|2021-10-11 08:19:50|9472.6|9462.6|9474.5|9464.5|9474.5|9464.5|9472.6|9462.6|6
1633940400000|2021-10-11 08:20:00|9475|9465|9476.1|9466.1|9477.9|9467.9|9475|9465|9
1633940410000|2021-10-11 08:20:10|9475.9|9465.9|9476.6|9466.6|9476.8|9466.8|9475.9|9465.9|4
1633940420000|2021-10-11 08:20:20|9476.4|9466.4|9474.4|9464.4|9476.4|9466.4|9474.1|9464.1|9
1633940430000|2021-10-11 08:20:30|9474.6|9464.6|9474.4|9464.4|9474.6|9464.6|9474.4|9464.4|2
1633940440000|2021-10-11 08:20:40|9474.5|9464.5|9472|9462|9474.5|9464.5|9472|9462|5
1633940450000|2021-10-11 08:20:50|9471.8|9461.8|9472|9462|9472.5|9462.5|9471.8|9461.8|8
1633940460000|2021-10-11 08:21:00|9472.3|9462.3|9469.3|9459.3|9472.3|9462.3|9468.8|9458.8|11
1633940470000|2021-10-11 08:21:10|9468.8|9458.8|9467|9457|9468.8|9458.8|9466.3|9456.3|9
1633940480000|2021-10-11 08:21:20|9466.9|9456.9|9468.3|9458.3|9468.3|9458.3|9466.9|9456.9|3
1633940490000|2021-10-11 08:21:30|9468.4|9458.4|9468.6|9458.6|9468.9|9458.9|9467.3|9457.3|9
1633940500000|2021-10-11 08:21:40|9468.5|9458.5|9465|9455|9468.5|9458.5|9464.8|9454.8|6
1633940510000|2021-10-11 08:21:50|9465.3|9455.3|9464.9|9454.9|9465.3|9455.3|9464.9|9454.9|2
1633940520000|2021-10-11 08:22:00|9465.4|9455.4|9469.6|9459.6|9470|9460|9465.4|9455.4|10
1633940530000|2021-10-11 08:22:10|9469.4|9459.4|9472.9|9462.9|9473|9463|9468.6|9458.6|14
1633940540000|2021-10-11 08:22:20|9473.1|9463.1|9470.5|9460.5|9473.1|9463.1|9470.3|9460.3|6
1633940550000|2021-10-11 08:22:30|9470.8|9460.8|9471.5|9461.5|9471.5|9461.5|9470.8|9460.8|2
1633940560000|2021-10-11 08:22:40|9471|9461|9472.5|9462.5|9472.5|9462.5|9470.4|9460.4|12
1633940570000|2021-10-11 08:22:50|9472.6|9462.6|9472.8|9462.8|9473|9463|9472.6|9462.6|5
1633940580000|2021-10-11 08:23:00|9472.4|9462.4|9470|9460|9472.4|9462.4|9468.5|9458.5|12
1633940590000|2021-10-11 08:23:10|9469.8|9459.8|9469.8|9459.8|9470|9460|9469.5|9459.5|12
1633940600000|2021-10-11 08:23:20|9469.5|9459.5|9470.1|9460.1|9470.6|9460.6|9469.5|9459.5|7
1633940610000|2021-10-11 08:23:30|9470.6|9460.6|9470.6|9460.6|9470.9|9460.9|9470.6|9460.6|3
1633940620000|2021-10-11 08:23:40|9470.4|9460.4|9470.6|9460.6|9471|9461|9470.4|9460.4|6
1633940630000|2021-10-11 08:23:50|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|1
1633940640000|2021-10-11 08:24:00|9470.6|9460.6|9474|9464|9474|9464|9470.6|9460.6|11
1633940650000|2021-10-11 08:24:10|9474.6|9464.6|9473.5|9463.5|9474.6|9464.6|9473.3|9463.3|12
1633940660000|2021-10-11 08:24:20|9473.3|9463.3|9467.8|9457.8|9473.5|9463.5|9467.8|9457.8|5
1633940670000|2021-10-11 08:24:30|9467.5|9457.5|9466.4|9456.4|9467.5|9457.5|9466.4|9456.4|2
1633940680000|2021-10-11 08:24:40|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|1
1633940690000|2021-10-11 08:24:50|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|1
1633940700000|2021-10-11 08:25:00|9466.9|9456.9|9470.9|9460.9|9470.9|9460.9|9466.9|9456.9|9
1633940710000|2021-10-11 08:25:10|9471.4|9461.4|9470.9|9460.9|9471.5|9461.5|9470.6|9460.6|12
1633940720000|2021-10-11 08:25:20|9470.8|9460.8|9471.3|9461.3|9471.3|9461.3|9470.8|9460.8|3
1633940730000|2021-10-11 08:25:30|9472.9|9462.9|9468.5|9458.5|9473.3|9463.3|9468.4|9458.4|9
1633940740000|2021-10-11 08:25:40|9467.5|9457.5|9467.1|9457.1|9468.1|9458.1|9467|9457|10
1633940750000|2021-10-11 08:25:50|9467|9457|9467|9457|9467|9457|9466.3|9456.3|6
1633940760000|2021-10-11 08:26:00|9467.1|9457.1|9467.1|9457.1|9467.1|9457.1|9467.1|9457.1|1
1633940770000|2021-10-11 08:26:10|9467.4|9457.4|9466.4|9456.4|9469.5|9459.5|9466.4|9456.4|12
1633940780000|2021-10-11 08:26:20|9466.1|9456.1|9465.3|9455.3|9466.1|9456.1|9465.1|9455.1|6
1633940790000|2021-10-11 08:26:30|9465.5|9455.5|9465.5|9455.5|9465.6|9455.6|9465.3|9455.3|5
1633940810000|2021-10-11 08:26:50|9465.3|9455.3|9465.4|9455.4|9465.9|9455.9|9465.3|9455.3|4
1633940820000|2021-10-11 08:27:00|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|1
1633940830000|2021-10-11 08:27:10|9464.9|9454.9|9469|9459|9469.5|9459.5|9464.4|9454.4|7
1633940840000|2021-10-11 08:27:20|9469.1|9459.1|9469|9459|9469.1|9459.1|9469|9459|2
1633940850000|2021-10-11 08:27:30|9469.3|9459.3|9469.3|9459.3|9469.5|9459.5|9468.1|9458.1|9
1633940860000|2021-10-11 08:27:40|9468.8|9458.8|9474.1|9464.1|9474.4|9464.4|9468.8|9458.8|8
1633940870000|2021-10-11 08:27:50|9474.4|9464.4|9474.8|9464.8|9475|9465|9473.6|9463.6|11
1633940880000|2021-10-11 08:28:00|9475|9465|9474.4|9464.4|9475|9465|9474.4|9464.4|11
1633940890000|2021-10-11 08:28:10|9474.6|9464.6|9474.6|9464.6|9474.8|9464.8|9474.6|9464.6|3
1633940900000|2021-10-11 08:28:20|9474.5|9464.5|9473.4|9463.4|9474.5|9464.5|9473.3|9463.3|6
1633940910000|2021-10-11 08:28:30|9474|9464|9475.5|9465.5|9475.5|9465.5|9474|9464|4
1633940920000|2021-10-11 08:28:40|9476|9466|9478|9468|9478.6|9468.6|9476|9466|9
1633940930000|2021-10-11 08:28:50|9478.8|9468.8|9478.3|9468.3|9478.8|9468.8|9478|9468|4
1633940940000|2021-10-11 08:29:00|9478|9468|9476.6|9466.6|9478|9468|9476.6|9466.6|8
1633940950000|2021-10-11 08:29:10|9476.3|9466.3|9476.6|9466.6|9477|9467|9476.3|9466.3|8
1633940960000|2021-10-11 08:29:20|9476.3|9466.3|9478.1|9468.1|9478.1|9468.1|9476.3|9466.3|9
1633940970000|2021-10-11 08:29:30|9477.9|9467.9|9477.3|9467.3|9478.1|9468.1|9477.3|9467.3|6
1633940980000|2021-10-11 08:29:40|9477.4|9467.4|9476.9|9466.9|9477.4|9467.4|9476.9|9466.9|5
1633940990000|2021-10-11 08:29:50|9476.6|9466.6|9477.4|9467.4|9477.4|9467.4|9476.4|9466.4|6
1633941000000|2021-10-11 08:30:00|9477.8|9467.8|9480.3|9470.3|9481.1|9471.1|9477.8|9467.8|13
1633941010000|2021-10-11 08:30:10|9480.8|9470.8|9481.1|9471.1|9482|9472|9480.8|9470.8|8
1633941020000|2021-10-11 08:30:20|9481|9471|9481.6|9471.6|9481.6|9471.6|9481|9471|3
1633941030000|2021-10-11 08:30:30|9481.4|9471.4|9482.9|9472.9|9482.9|9472.9|9481.4|9471.4|13
1633941040000|2021-10-11 08:30:40|9482.6|9472.6|9484.1|9474.1|9484.3|9474.3|9481.8|9471.8|8
1633941050000|2021-10-11 08:30:50|9484.3|9474.3|9484.5|9474.5|9484.5|9474.5|9484.3|9474.3|2
1633941060000|2021-10-11 08:31:00|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1633941070000|2021-10-11 08:31:10|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1633941080000|2021-10-11 08:31:20|9486.6|9476.6|9483.3|9473.3|9486.6|9476.6|9483.3|9473.3|6
1633941090000|2021-10-11 08:31:30|9483|9473|9482.6|9472.6|9483|9473|9482.6|9472.6|3
1633941100000|2021-10-11 08:31:40|9481.5|9471.5|9481|9471|9481.5|9471.5|9481|9471|3
1633941110000|2021-10-11 08:31:50|9480.6|9470.6|9480.5|9470.5|9480.6|9470.6|9480.5|9470.5|2
1633941120000|2021-10-11 08:32:00|9480.3|9470.3|9479.8|9469.8|9480.3|9470.3|9479.8|9469.8|4
1633941140000|2021-10-11 08:32:20|9480.3|9470.3|9480.9|9470.9|9480.9|9470.9|9480.3|9470.3|3
1633941150000|2021-10-11 08:32:30|9480.5|9470.5|9479.1|9469.1|9480.5|9470.5|9478.3|9468.3|6
1633941160000|2021-10-11 08:32:40|9479|9469|9480.4|9470.4|9480.4|9470.4|9479|9469|2
1633941190000|2021-10-11 08:33:10|9480.1|9470.1|9481.4|9471.4|9481.4|9471.4|9480.1|9470.1|3
1633941200000|2021-10-11 08:33:20|9482.4|9472.4|9483.8|9473.8|9483.8|9473.8|9482.4|9472.4|3
1633941210000|2021-10-11 08:33:30|9483.9|9473.9|9484.5|9474.5|9485|9475|9483.9|9473.9|5
1633941220000|2021-10-11 08:33:40|9484.1|9474.1|9483.5|9473.5|9484.5|9474.5|9483.5|9473.5|6
1633941230000|2021-10-11 08:33:50|9484|9474|9483.8|9473.8|9484.1|9474.1|9483.8|9473.8|9
1633941240000|2021-10-11 08:34:00|9484|9474|9485|9475|9485.5|9475.5|9484|9474|8
1633941250000|2021-10-11 08:34:10|9484.5|9474.5|9476.3|9466.3|9484.5|9474.5|9476.3|9466.3|4
1633941260000|2021-10-11 08:34:20|9475.8|9465.8|9477.3|9467.3|9477.5|9467.5|9474.5|9464.5|9
1633941270000|2021-10-11 08:34:30|9477.1|9467.1|9476.8|9466.8|9477.1|9467.1|9476.8|9466.8|3
1633941280000|2021-10-11 08:34:40|9477|9467|9476.4|9466.4|9477.1|9467.1|9476.4|9466.4|6
1633941290000|2021-10-11 08:34:50|9475.9|9465.9|9475.3|9465.3|9475.9|9465.9|9474.8|9464.8|4
1633941300000|2021-10-11 08:35:00|9475|9465|9474.9|9464.9|9475|9465|9474.6|9464.6|3
1633941310000|2021-10-11 08:35:10|9474.8|9464.8|9474.9|9464.9|9474.9|9464.9|9474.6|9464.6|3
1633941320000|2021-10-11 08:35:20|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|1
1633941330000|2021-10-11 08:35:30|9474.9|9464.9|9475.8|9465.8|9475.8|9465.8|9474.8|9464.8|5
1633941340000|2021-10-11 08:35:40|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|1
1633941360000|2021-10-11 08:36:00|9476.1|9466.1|9476.6|9466.6|9476.6|9466.6|9476.1|9466.1|2
1633941370000|2021-10-11 08:36:10|9476.9|9466.9|9477.4|9467.4|9477.4|9467.4|9476.9|9466.9|3
1633941390000|2021-10-11 08:36:30|9477.5|9467.5|9477.9|9467.9|9477.9|9467.9|9477.5|9467.5|2
1633941400000|2021-10-11 08:36:40|9478.1|9468.1|9477.9|9467.9|9478.1|9468.1|9477.9|9467.9|2
1633941410000|2021-10-11 08:36:50|9478.3|9468.3|9478.6|9468.6|9478.8|9468.8|9478.1|9468.1|5
1633941430000|2021-10-11 08:37:10|9478.4|9468.4|9478.6|9468.6|9478.6|9468.6|9478.4|9468.4|2
1633941440000|2021-10-11 08:37:20|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|1
1633941450000|2021-10-11 08:37:30|9478.8|9468.8|9476.3|9466.3|9478.8|9468.8|9476.3|9466.3|2
1633941470000|2021-10-11 08:37:50|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1633941490000|2021-10-11 08:38:10|9476.3|9466.3|9477.6|9467.6|9478|9468|9476.3|9466.3|4
1633941510000|2021-10-11 08:38:30|9477.4|9467.4|9477.6|9467.6|9477.6|9467.6|9477.4|9467.4|2
1633941520000|2021-10-11 08:38:40|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1633941570000|2021-10-11 08:39:30|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|1
1633941580000|2021-10-11 08:39:40|9477.5|9467.5|9477.3|9467.3|9477.5|9467.5|9477.3|9467.3|2
1633941590000|2021-10-11 08:39:50|9476.6|9466.6|9476.3|9466.3|9476.6|9466.6|9476.3|9466.3|2
1633941610000|2021-10-11 08:40:10|9476.6|9466.6|9477|9467|9477|9467|9476.6|9466.6|3
1633941630000|2021-10-11 08:40:30|9476.6|9466.6|9476|9466|9476.6|9466.6|9476|9466|2
1633941640000|2021-10-11 08:40:40|9475.4|9465.4|9474.5|9464.5|9475.4|9465.4|9473.9|9463.9|6
1633941650000|2021-10-11 08:40:50|9473.6|9463.6|9473.9|9463.9|9473.9|9463.9|9473.4|9463.4|3
1633941660000|2021-10-11 08:41:00|9473.6|9463.6|9472.3|9462.3|9473.6|9463.6|9472.3|9462.3|2
1633941670000|2021-10-11 08:41:10|9472|9462|9477.9|9467.9|9477.9|9467.9|9470.6|9460.6|6
1633941680000|2021-10-11 08:41:20|9478|9468|9477.9|9467.9|9478|9468|9477.9|9467.9|2
1633941710000|2021-10-11 08:41:50|9478.5|9468.5|9478.6|9468.6|9478.6|9468.6|9478.5|9468.5|2
1633941730000|2021-10-11 08:42:10|9478.4|9468.4|9477.3|9467.3|9478.4|9468.4|9477.3|9467.3|4
1633941740000|2021-10-11 08:42:20|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|1
1633941750000|2021-10-11 08:42:30|9477.3|9467.3|9477.4|9467.4|9477.6|9467.6|9477.3|9467.3|3
1633941760000|2021-10-11 08:42:40|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1633941770000|2021-10-11 08:42:50|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|1
1633941780000|2021-10-11 08:43:00|9476.5|9466.5|9477|9467|9477.5|9467.5|9476.5|9466.5|5
1633941790000|2021-10-11 08:43:10|9476.5|9466.5|9476.3|9466.3|9476.5|9466.5|9476.3|9466.3|2
1633941800000|2021-10-11 08:43:20|9476|9466|9476.3|9466.3|9476.3|9466.3|9476|9466|2
1633941810000|2021-10-11 08:43:30|9476|9466|9472.3|9462.3|9476|9466|9472.3|9462.3|7
1633941820000|2021-10-11 08:43:40|9472.5|9462.5|9472.4|9462.4|9472.5|9462.5|9472.3|9462.3|9
1633941850000|2021-10-11 08:44:10|9472.5|9462.5|9472.6|9462.6|9472.6|9462.6|9472.5|9462.5|2
1633941870000|2021-10-11 08:44:30|9472.4|9462.4|9472.1|9462.1|9472.4|9462.4|9472.1|9462.1|2
1633941880000|2021-10-11 08:44:40|9472.4|9462.4|9473.3|9463.3|9473.3|9463.3|9472.4|9462.4|2
1633941890000|2021-10-11 08:44:50|9473|9463|9473|9463|9473|9463|9473|9463|1
1633941900000|2021-10-11 08:45:00|9472.8|9462.8|9472.9|9462.9|9472.9|9462.9|9472.6|9462.6|3
1633941910000|2021-10-11 08:45:10|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1633941920000|2021-10-11 08:45:20|9473|9463|9473.1|9463.1|9473.1|9463.1|9473|9463|2
1633941970000|2021-10-11 08:46:10|9472.9|9462.9|9473.1|9463.1|9473.1|9463.1|9472.9|9462.9|2
1633941980000|2021-10-11 08:46:20|9472.9|9462.9|9473.1|9463.1|9473.1|9463.1|9472.9|9462.9|4
1633941990000|2021-10-11 08:46:30|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|1
1633942000000|2021-10-11 08:46:40|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1633942010000|2021-10-11 08:46:50|9473|9463|9476.6|9466.6|9476.6|9466.6|9473|9463|3
1633942020000|2021-10-11 08:47:00|9477.1|9467.1|9477.8|9467.8|9477.8|9467.8|9476.9|9466.9|6
1633942030000|2021-10-11 08:47:10|9477.4|9467.4|9477.3|9467.3|9477.4|9467.4|9477.3|9467.3|2
1633942050000|2021-10-11 08:47:30|9477.4|9467.4|9477.1|9467.1|9477.4|9467.4|9477.1|9467.1|2
1633942060000|2021-10-11 08:47:40|9477|9467|9473.1|9463.1|9477|9467|9473.1|9463.1|5
1633942070000|2021-10-11 08:47:50|9473|9463|9473|9463|9473|9463|9473|9463|1
1633942080000|2021-10-11 08:48:00|9473.3|9463.3|9473.4|9463.4|9473.4|9463.4|9473.3|9463.3|2
1633942090000|2021-10-11 08:48:10|9473.3|9463.3|9472.5|9462.5|9473.3|9463.3|9472.5|9462.5|7
1633942100000|2021-10-11 08:48:20|9472|9462|9471.5|9461.5|9472|9462|9471.5|9461.5|3
1633942110000|2021-10-11 08:48:30|9471.8|9461.8|9471.3|9461.3|9472.6|9462.6|9471.3|9461.3|8
1633942120000|2021-10-11 08:48:40|9471.5|9461.5|9471.5|9461.5|9472|9462|9471.3|9461.3|5
1633942130000|2021-10-11 08:48:50|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|1
1633942140000|2021-10-11 08:49:00|9471.5|9461.5|9471|9461|9471.5|9461.5|9471|9461|2
1633942150000|2021-10-11 08:49:10|9470.3|9460.3|9470|9460|9470.3|9460.3|9469.8|9459.8|4
1633942160000|2021-10-11 08:49:20|9469.8|9459.8|9470.1|9460.1|9470.1|9460.1|9469.8|9459.8|2
1633942180000|2021-10-11 08:49:40|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|9470|9460|3
1633942190000|2021-10-11 08:49:50|9470.3|9460.3|9470.4|9460.4|9470.4|9460.4|9470.3|9460.3|2
1633942200000|2021-10-11 08:50:00|9470.6|9460.6|9472.1|9462.1|9472.1|9462.1|9470.6|9460.6|3
1633942210000|2021-10-11 08:50:10|9472|9462|9473|9463|9473|9463|9472|9462|8
1633942220000|2021-10-11 08:50:20|9472.8|9462.8|9473.1|9463.1|9473.1|9463.1|9472.8|9462.8|3
1633942230000|2021-10-11 08:50:30|9473.3|9463.3|9476|9466|9476.4|9466.4|9473.3|9463.3|4
1633942250000|2021-10-11 08:50:50|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|1
1633942260000|2021-10-11 08:51:00|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1633942270000|2021-10-11 08:51:10|9476.4|9466.4|9477.9|9467.9|9477.9|9467.9|9476.4|9466.4|5
1633942280000|2021-10-11 08:51:20|9478.9|9468.9|9477.1|9467.1|9479.1|9469.1|9477.1|9467.1|4
1633942290000|2021-10-11 08:51:30|9477.4|9467.4|9477.6|9467.6|9477.6|9467.6|9477.4|9467.4|4
1633942300000|2021-10-11 08:51:40|9477.8|9467.8|9477.4|9467.4|9477.8|9467.8|9477.4|9467.4|2
1633942320000|2021-10-11 08:52:00|9477.8|9467.8|9478|9468|9478.1|9468.1|9477.8|9467.8|4
1633942340000|2021-10-11 08:52:20|9478.5|9468.5|9479.3|9469.3|9479.4|9469.4|9478.5|9468.5|3
1633942350000|2021-10-11 08:52:30|9478.6|9468.6|9478.9|9468.9|9478.9|9468.9|9478.6|9468.6|2
1633942360000|2021-10-11 08:52:40|9479.1|9469.1|9478.9|9468.9|9479.1|9469.1|9478.6|9468.6|3
1633942370000|2021-10-11 08:52:50|9479.1|9469.1|9478.6|9468.6|9479.1|9469.1|9478.6|9468.6|4
1633942380000|2021-10-11 08:53:00|9478.9|9468.9|9477.1|9467.1|9478.9|9468.9|9477.1|9467.1|11
1633942400000|2021-10-11 08:53:20|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|1
1633942430000|2021-10-11 08:53:50|9477.3|9467.3|9478.1|9468.1|9478.1|9468.1|9477.3|9467.3|2
1633942440000|2021-10-11 08:54:00|9478.4|9468.4|9478.4|9468.4|9478.9|9468.9|9478.4|9468.4|3
1633942450000|2021-10-11 08:54:10|9478|9468|9478|9468|9478|9468|9477.9|9467.9|5
1633942460000|2021-10-11 08:54:20|9477.9|9467.9|9478.1|9468.1|9478.1|9468.1|9477.9|9467.9|10
1633942470000|2021-10-11 08:54:30|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|9477.1|9467.1|4
1633942480000|2021-10-11 08:54:40|9477.6|9467.6|9477.4|9467.4|9477.9|9467.9|9477.4|9467.4|5
1633942490000|2021-10-11 08:54:50|9477.5|9467.5|9477.6|9467.6|9477.9|9467.9|9477.5|9467.5|3
1633942510000|2021-10-11 08:55:10|9477.9|9467.9|9477.6|9467.6|9477.9|9467.9|9477.6|9467.6|2
1633942530000|2021-10-11 08:55:30|9477.1|9467.1|9476.8|9466.8|9477.4|9467.4|9476.8|9466.8|5
1633942540000|2021-10-11 08:55:40|9477|9467|9472.6|9462.6|9477|9467|9472.6|9462.6|3
1633942550000|2021-10-11 08:55:50|9472.1|9462.1|9472.6|9462.6|9472.6|9462.6|9472.1|9462.1|3
1633942560000|2021-10-11 08:56:00|9472.4|9462.4|9471.9|9461.9|9472.4|9462.4|9471.4|9461.4|3
1633942570000|2021-10-11 08:56:10|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|1
1633942590000|2021-10-11 08:56:30|9472|9462|9472|9462|9472.3|9462.3|9472|9462|3
1633942600000|2021-10-11 08:56:40|9472.5|9462.5|9473.3|9463.3|9473.3|9463.3|9472.5|9462.5|2
1633942610000|2021-10-11 08:56:50|9472.5|9462.5|9468.6|9458.6|9472.5|9462.5|9467.6|9457.6|5
1633942620000|2021-10-11 08:57:00|9468.9|9458.9|9468.6|9458.6|9468.9|9458.9|9468.4|9458.4|3
1633942630000|2021-10-11 08:57:10|9469.1|9459.1|9468.9|9458.9|9469.1|9459.1|9468.9|9458.9|2
1633942640000|2021-10-11 08:57:20|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1633942650000|2021-10-11 08:57:30|9469.6|9459.6|9468.5|9458.5|9469.6|9459.6|9468.1|9458.1|3
1633942660000|2021-10-11 08:57:40|9468.8|9458.8|9468.9|9458.9|9469|9459|9468.8|9458.8|3
1633942670000|2021-10-11 08:57:50|9468.6|9458.6|9467.5|9457.5|9468.6|9458.6|9467.5|9457.5|4
1633942680000|2021-10-11 08:58:00|9467.8|9457.8|9469.1|9459.1|9469.1|9459.1|9467.8|9457.8|5
1633942690000|2021-10-11 08:58:10|9469.9|9459.9|9470.4|9460.4|9470.4|9460.4|9469.9|9459.9|2
1633942710000|2021-10-11 08:58:30|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|1
1633942720000|2021-10-11 08:58:40|9469.5|9459.5|9469|9459|9469.5|9459.5|9469|9459|2
1633942730000|2021-10-11 08:58:50|9468.5|9458.5|9468.3|9458.3|9468.5|9458.5|9468.3|9458.3|2
1633942740000|2021-10-11 08:59:00|9468.1|9458.1|9468.4|9458.4|9468.4|9458.4|9468.1|9458.1|4
1633942750000|2021-10-11 08:59:10|9468.1|9458.1|9467.6|9457.6|9468.4|9458.4|9467.6|9457.6|4
1633942760000|2021-10-11 08:59:20|9467.4|9457.4|9467.6|9457.6|9467.8|9457.8|9467.4|9457.4|4
1633942770000|2021-10-11 08:59:30|9467.8|9457.8|9467.6|9457.6|9467.8|9457.8|9467.6|9457.6|2
1633942780000|2021-10-11 08:59:40|9467.4|9457.4|9467.1|9457.1|9467.4|9457.4|9467.1|9457.1|4
1633942790000|2021-10-11 08:59:50|9467.4|9457.4|9468.4|9458.4|9468.4|9458.4|9467.4|9457.4|4
1633942800000|2021-10-11 09:00:00|9468.8|9458.8|9468.5|9458.5|9468.8|9458.8|9467.9|9457.9|5
1633942810000|2021-10-11 09:00:10|9469.1|9459.1|9470|9460|9470.6|9460.6|9469.1|9459.1|8
1633942820000|2021-10-11 09:00:20|9469.8|9459.8|9471.1|9461.1|9471.1|9461.1|9469.6|9459.6|4
1633942850000|2021-10-11 09:00:50|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|1
1633942860000|2021-10-11 09:01:00|9471.3|9461.3|9469.1|9459.1|9471.3|9461.3|9469.1|9459.1|2
1633942870000|2021-10-11 09:01:10|9469.3|9459.3|9469.5|9459.5|9469.5|9459.5|9469.3|9459.3|2
1633942880000|2021-10-11 09:01:20|9468.8|9458.8|9470.5|9460.5|9471.1|9461.1|9468.8|9458.8|8
1633942890000|2021-10-11 09:01:30|9470.4|9460.4|9472.1|9462.1|9472.1|9462.1|9470|9460|6
1633942900000|2021-10-11 09:01:40|9472.8|9462.8|9472.9|9462.9|9473|9463|9472.8|9462.8|4
1633942910000|2021-10-11 09:01:50|9473|9463|9472.9|9462.9|9473|9463|9472.9|9462.9|4
1633942930000|2021-10-11 09:02:10|9471.9|9461.9|9475.5|9465.5|9475.6|9465.6|9469.6|9459.6|5
1633942940000|2021-10-11 09:02:20|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|1
1633942950000|2021-10-11 09:02:30|9476.4|9466.4|9476.4|9466.4|9476.6|9466.6|9476.3|9466.3|5
1633942960000|2021-10-11 09:02:40|9476.5|9466.5|9474.1|9464.1|9476.5|9466.5|9474.1|9464.1|2
1633942970000|2021-10-11 09:02:50|9474.3|9464.3|9471.3|9461.3|9475.6|9465.6|9471.3|9461.3|12
1633942980000|2021-10-11 09:03:00|9471.1|9461.1|9468.1|9458.1|9471.1|9461.1|9468.1|9458.1|3
1633942990000|2021-10-11 09:03:10|9467.9|9457.9|9467.8|9457.8|9467.9|9457.9|9467.6|9457.6|3
1633943000000|2021-10-11 09:03:20|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|1
1633943010000|2021-10-11 09:03:30|9467.9|9457.9|9468.9|9458.9|9468.9|9458.9|9467.9|9457.9|7
1633943020000|2021-10-11 09:03:40|9468.5|9458.5|9471.5|9461.5|9471.5|9461.5|9468.3|9458.3|10
1633943030000|2021-10-11 09:03:50|9470.5|9460.5|9474.8|9464.8|9474.8|9464.8|9470.4|9460.4|6
1633943040000|2021-10-11 09:04:00|9474.6|9464.6|9474|9464|9475.3|9465.3|9474|9464|5
1633943050000|2021-10-11 09:04:10|9473.8|9463.8|9473.9|9463.9|9474|9464|9473.8|9463.8|3
1633943060000|2021-10-11 09:04:20|9473.1|9463.1|9468.8|9458.8|9473.1|9463.1|9468.8|9458.8|4
1633943080000|2021-10-11 09:04:40|9468.9|9458.9|9472.1|9462.1|9472.1|9462.1|9468.9|9458.9|6
1633943090000|2021-10-11 09:04:50|9471.9|9461.9|9473.1|9463.1|9473.1|9463.1|9471.9|9461.9|4
1633943100000|2021-10-11 09:05:00|9473.4|9463.4|9473.9|9463.9|9474.6|9464.6|9473.3|9463.3|11
1633943110000|2021-10-11 09:05:10|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|9474|9464|3
1633943120000|2021-10-11 09:05:20|9474.4|9464.4|9475.4|9465.4|9475.8|9465.8|9474.4|9464.4|5
1633943130000|2021-10-11 09:05:30|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1633943140000|2021-10-11 09:05:40|9474.6|9464.6|9473.3|9463.3|9474.6|9464.6|9472.9|9462.9|6
1633943150000|2021-10-11 09:05:50|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1633943160000|2021-10-11 09:06:00|9473.3|9463.3|9474.1|9464.1|9474.1|9464.1|9473.3|9463.3|2
1633943170000|2021-10-11 09:06:10|9474|9464|9474.3|9464.3|9474.3|9464.3|9473.5|9463.5|3
1633943190000|2021-10-11 09:06:30|9474|9464|9473.9|9463.9|9474.1|9464.1|9473|9463|7
1633943200000|2021-10-11 09:06:40|9474.1|9464.1|9472.8|9462.8|9474.1|9464.1|9472.8|9462.8|10
1633943210000|2021-10-11 09:06:50|9473|9463|9473.3|9463.3|9473.3|9463.3|9472.6|9462.6|6
1633943230000|2021-10-11 09:07:10|9473.4|9463.4|9473.4|9463.4|9473.6|9463.6|9473.4|9463.4|3
1633943240000|2021-10-11 09:07:20|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9472.5|9462.5|4
1633943260000|2021-10-11 09:07:40|9473|9463|9473.6|9463.6|9473.6|9463.6|9472.8|9462.8|5
1633943270000|2021-10-11 09:07:50|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1633943280000|2021-10-11 09:08:00|9473.6|9463.6|9474.4|9464.4|9474.4|9464.4|9473.4|9463.4|5
1633943290000|2021-10-11 09:08:10|9474.6|9464.6|9475.9|9465.9|9475.9|9465.9|9474.6|9464.6|2
1633943300000|2021-10-11 09:08:20|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1633943310000|2021-10-11 09:08:30|9475.3|9465.3|9476.8|9466.8|9476.8|9466.8|9475.3|9465.3|4
1633943350000|2021-10-11 09:09:10|9476.5|9466.5|9476.8|9466.8|9476.8|9466.8|9475.5|9465.5|7
1633943370000|2021-10-11 09:09:30|9476.3|9466.3|9475.9|9465.9|9476.3|9466.3|9475.6|9465.6|3
1633943400000|2021-10-11 09:10:00|9476.9|9466.9|9476.4|9466.4|9477.4|9467.4|9476.4|9466.4|5
1633943410000|2021-10-11 09:10:10|9476|9466|9476.4|9466.4|9476.4|9466.4|9476|9466|2
1633943420000|2021-10-11 09:10:20|9476.1|9466.1|9476.4|9466.4|9476.4|9466.4|9476.1|9466.1|2
1633943460000|2021-10-11 09:11:00|9475|9465|9476.8|9466.8|9476.8|9466.8|9475|9465|3
1633943470000|2021-10-11 09:11:10|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|1
1633943480000|2021-10-11 09:11:20|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1633943490000|2021-10-11 09:11:30|9476.9|9466.9|9476.8|9466.8|9476.9|9466.9|9476.6|9466.6|3
1633943500000|2021-10-11 09:11:40|9476.6|9466.6|9475.9|9465.9|9476.6|9466.6|9475.9|9465.9|3
1633943520000|2021-10-11 09:12:00|9476.1|9466.1|9476.9|9466.9|9476.9|9466.9|9476.1|9466.1|3
1633943530000|2021-10-11 09:12:10|9476.6|9466.6|9476.4|9466.4|9476.6|9466.6|9476.4|9466.4|2
1633943550000|2021-10-11 09:12:30|9475.9|9465.9|9476.4|9466.4|9476.4|9466.4|9475.9|9465.9|2
1633943560000|2021-10-11 09:12:40|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|1
1633943570000|2021-10-11 09:12:50|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1633943580000|2021-10-11 09:13:00|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|1
1633943590000|2021-10-11 09:13:10|9476.6|9466.6|9476.4|9466.4|9476.6|9466.6|9476.4|9466.4|2
1633943610000|2021-10-11 09:13:30|9476.6|9466.6|9476.4|9466.4|9476.6|9466.6|9476.4|9466.4|2
1633943620000|2021-10-11 09:13:40|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.4|9466.4|3
1633943630000|2021-10-11 09:13:50|9476.4|9466.4|9476.6|9466.6|9476.6|9466.6|9476.4|9466.4|2
1633943640000|2021-10-11 09:14:00|9476|9466|9476.4|9466.4|9476.6|9466.6|9476|9466|4
1633943670000|2021-10-11 09:14:30|9476.3|9466.3|9475.9|9465.9|9476.3|9466.3|9475.9|9465.9|2
1633943680000|2021-10-11 09:14:40|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1633943690000|2021-10-11 09:14:50|9475.5|9465.5|9477.1|9467.1|9477.1|9467.1|9475.5|9465.5|2
1633943700000|2021-10-11 09:15:00|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|1
1633943720000|2021-10-11 09:15:20|9477|9467|9477.3|9467.3|9477.3|9467.3|9477|9467|2
1633943730000|2021-10-11 09:15:30|9477|9467|9477.6|9467.6|9477.6|9467.6|9476.8|9466.8|3
1633943740000|2021-10-11 09:15:40|9478|9468|9477.8|9467.8|9478|9468|9477.8|9467.8|4
1633943750000|2021-10-11 09:15:50|9478|9468|9476.4|9466.4|9478|9468|9476.3|9466.3|7
1633943760000|2021-10-11 09:16:00|9476.1|9466.1|9475.9|9465.9|9476.1|9466.1|9475.6|9465.6|4
1633943790000|2021-10-11 09:16:30|9476.1|9466.1|9476.4|9466.4|9476.4|9466.4|9476.1|9466.1|2
1633943800000|2021-10-11 09:16:40|9476.1|9466.1|9476.4|9466.4|9476.4|9466.4|9476.1|9466.1|2
1633943810000|2021-10-11 09:16:50|9476|9466|9475.6|9465.6|9476.3|9466.3|9475.6|9465.6|4
1633943820000|2021-10-11 09:17:00|9475.4|9465.4|9475.1|9465.1|9475.4|9465.4|9474.9|9464.9|4
1633943830000|2021-10-11 09:17:10|9474.8|9464.8|9473.6|9463.6|9474.8|9464.8|9473|9463|7
1633943840000|2021-10-11 09:17:20|9473.4|9463.4|9473.6|9463.6|9473.6|9463.6|9473.4|9463.4|2
1633943860000|2021-10-11 09:17:40|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1633943880000|2021-10-11 09:18:00|9473.5|9463.5|9473.8|9463.8|9473.8|9463.8|9473.5|9463.5|2
1633943920000|2021-10-11 09:18:40|9474|9464|9476.1|9466.1|9476.1|9466.1|9474|9464|2
1633943940000|2021-10-11 09:19:00|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|1
1633943950000|2021-10-11 09:19:10|9475.6|9465.6|9475.5|9465.5|9475.6|9465.6|9474.9|9464.9|3
1633943960000|2021-10-11 09:19:20|9476.3|9466.3|9475.9|9465.9|9476.3|9466.3|9475.8|9465.8|4
1633943970000|2021-10-11 09:19:30|9475.8|9465.8|9476|9466|9476|9466|9475.5|9465.5|3
1633943990000|2021-10-11 09:19:50|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|9476|9466|3
1633944000000|2021-10-11 09:20:00|9476|9466|9474.5|9464.5|9476|9466|9474.3|9464.3|6
1633944010000|2021-10-11 09:20:10|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|1
1633944020000|2021-10-11 09:20:20|9474.5|9464.5|9475.1|9465.1|9475.1|9465.1|9473.9|9463.9|5
1633944030000|2021-10-11 09:20:30|9475.4|9465.4|9475.9|9465.9|9476.1|9466.1|9475.4|9465.4|3
1633944040000|2021-10-11 09:20:40|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1633944050000|2021-10-11 09:20:50|9476.8|9466.8|9477.3|9467.3|9477.3|9467.3|9476.8|9466.8|3
1633944070000|2021-10-11 09:21:10|9477|9467|9477|9467|9477|9467|9477|9467|1
1633944090000|2021-10-11 09:21:30|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1633944100000|2021-10-11 09:21:40|9476.8|9466.8|9477.3|9467.3|9477.3|9467.3|9476.8|9466.8|2
1633944110000|2021-10-11 09:21:50|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1633944120000|2021-10-11 09:22:00|9476.8|9466.8|9477.1|9467.1|9477.1|9467.1|9476.8|9466.8|3
1633944140000|2021-10-11 09:22:20|9476.6|9466.6|9475|9465|9476.6|9466.6|9475|9465|6
1633944150000|2021-10-11 09:22:30|9474.8|9464.8|9474|9464|9474.8|9464.8|9474|9464|2
1633944160000|2021-10-11 09:22:40|9473.5|9463.5|9474.3|9464.3|9474.8|9464.8|9473.4|9463.4|7
1633944170000|2021-10-11 09:22:50|9474|9464|9474|9464|9474|9464|9474|9464|1
1633944190000|2021-10-11 09:23:10|9473.1|9463.1|9472.4|9462.4|9473.1|9463.1|9472.4|9462.4|2
1633944250000|2021-10-11 09:24:10|9472.8|9462.8|9473.6|9463.6|9473.6|9463.6|9472.8|9462.8|2
1633944270000|2021-10-11 09:24:30|9473.4|9463.4|9472.4|9462.4|9473.4|9463.4|9472.4|9462.4|2
1633944280000|2021-10-11 09:24:40|9472.1|9462.1|9472.4|9462.4|9472.4|9462.4|9472.1|9462.1|2
1633944290000|2021-10-11 09:24:50|9472.1|9462.1|9472.4|9462.4|9472.4|9462.4|9472.1|9462.1|2
1633944300000|2021-10-11 09:25:00|9472.1|9462.1|9472.8|9462.8|9472.9|9462.9|9471|9461|9
1633944310000|2021-10-11 09:25:10|9473.4|9463.4|9472.9|9462.9|9473.4|9463.4|9472.6|9462.6|4
1633944320000|2021-10-11 09:25:20|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1633944340000|2021-10-11 09:25:40|9473.3|9463.3|9473.3|9463.3|9473.6|9463.6|9473.3|9463.3|4
1633944350000|2021-10-11 09:25:50|9473.5|9463.5|9474.5|9464.5|9474.6|9464.6|9473.5|9463.5|7
1633944380000|2021-10-11 09:26:20|9474.3|9464.3|9474|9464|9474.3|9464.3|9472.6|9462.6|4
1633944400000|2021-10-11 09:26:40|9472.9|9462.9|9472.5|9462.5|9472.9|9462.9|9472.5|9462.5|3
1633944430000|2021-10-11 09:27:10|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9471.8|9461.8|4
1633944440000|2021-10-11 09:27:20|9472|9462|9471.5|9461.5|9472|9462|9471.5|9461.5|2
1633944450000|2021-10-11 09:27:30|9471.1|9461.1|9470.5|9460.5|9471.1|9461.1|9470|9460|5
1633944460000|2021-10-11 09:27:40|9470.8|9460.8|9471.5|9461.5|9471.5|9461.5|9470.5|9460.5|5
1633944470000|2021-10-11 09:27:50|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1633944480000|2021-10-11 09:28:00|9471.6|9461.6|9471.8|9461.8|9472.1|9462.1|9471.6|9461.6|5
1633944510000|2021-10-11 09:28:30|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|1
1633944550000|2021-10-11 09:29:10|9471.6|9461.6|9471.4|9461.4|9471.6|9461.6|9471.4|9461.4|2
1633944560000|2021-10-11 09:29:20|9471.1|9461.1|9469.3|9459.3|9471.1|9461.1|9467.8|9457.8|15
1633944580000|2021-10-11 09:29:40|9469|9459|9467.4|9457.4|9469|9459|9467.4|9457.4|4
1633944590000|2021-10-11 09:29:50|9467.6|9457.6|9467.4|9457.4|9467.9|9457.9|9467.1|9457.1|11
1633944600000|2021-10-11 09:30:00|9467.1|9457.1|9465.6|9455.6|9467.1|9457.1|9464.1|9454.1|9
1633944610000|2021-10-11 09:30:10|9464.6|9454.6|9465.4|9455.4|9465.8|9455.8|9464.4|9454.4|9
1633944620000|2021-10-11 09:30:20|9465.3|9455.3|9465.5|9455.5|9466.1|9456.1|9465.3|9455.3|10
1633944630000|2021-10-11 09:30:30|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|9464.5|9454.5|6
1633944650000|2021-10-11 09:30:50|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|1
1633944660000|2021-10-11 09:31:00|9464.3|9454.3|9459.8|9449.8|9464.3|9454.3|9459.3|9449.3|3
1633944680000|2021-10-11 09:31:20|9458.5|9448.5|9459.5|9449.5|9459.5|9449.5|9458.5|9448.5|4
1633944690000|2021-10-11 09:31:30|9459.8|9449.8|9459.1|9449.1|9459.9|9449.9|9459.1|9449.1|7
1633944700000|2021-10-11 09:31:40|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|9459|9449|7
1633944710000|2021-10-11 09:31:50|9459.6|9449.6|9459.9|9449.9|9459.9|9449.9|9459.6|9449.6|4
1633944720000|2021-10-11 09:32:00|9460.3|9450.3|9464.8|9454.8|9465.6|9455.6|9460.3|9450.3|21
1633944730000|2021-10-11 09:32:10|9465|9455|9465.1|9455.1|9465.1|9455.1|9464.5|9454.5|5
1633944740000|2021-10-11 09:32:20|9465.5|9455.5|9466.5|9456.5|9466.9|9456.9|9465.3|9455.3|6
1633944750000|2021-10-11 09:32:30|9466.3|9456.3|9463.1|9453.1|9466.3|9456.3|9463.1|9453.1|6
1633944760000|2021-10-11 09:32:40|9463.3|9453.3|9464.4|9454.4|9464.4|9454.4|9463.3|9453.3|10
1633944780000|2021-10-11 09:33:00|9463.9|9453.9|9463.9|9453.9|9464.3|9454.3|9463.3|9453.3|6
1633944790000|2021-10-11 09:33:10|9463.3|9453.3|9461|9451|9463.3|9453.3|9460.9|9450.9|7
1633944800000|2021-10-11 09:33:20|9460.9|9450.9|9460.8|9450.8|9461|9451|9460.8|9450.8|12
1633944810000|2021-10-11 09:33:30|9460.6|9450.6|9461.4|9451.4|9461.4|9451.4|9460.6|9450.6|4
1633944820000|2021-10-11 09:33:40|9462.3|9452.3|9461.5|9451.5|9462.8|9452.8|9461.5|9451.5|4
1633944830000|2021-10-11 09:33:50|9461.9|9451.9|9470.3|9460.3|9470.3|9460.3|9461.9|9451.9|6
1633944840000|2021-10-11 09:34:00|9470.5|9460.5|9470.9|9460.9|9473.4|9463.4|9470.4|9460.4|13
1633944850000|2021-10-11 09:34:10|9470.6|9460.6|9470.5|9460.5|9470.8|9460.8|9470.4|9460.4|6
1633944860000|2021-10-11 09:34:20|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|1
1633944870000|2021-10-11 09:34:30|9470.6|9460.6|9471.3|9461.3|9471.3|9461.3|9470.4|9460.4|5
1633944880000|2021-10-11 09:34:40|9471.6|9461.6|9471.6|9461.6|9471.8|9461.8|9471.6|9461.6|3
1633944890000|2021-10-11 09:34:50|9471.8|9461.8|9474.4|9464.4|9474.6|9464.6|9471.8|9461.8|5
1633944900000|2021-10-11 09:35:00|9474.8|9464.8|9474.4|9464.4|9474.9|9464.9|9474.4|9464.4|4
1633944910000|2021-10-11 09:35:10|9474.5|9464.5|9476.8|9466.8|9478.4|9468.4|9474.5|9464.5|8
1633944920000|2021-10-11 09:35:20|9476|9466|9477.9|9467.9|9477.9|9467.9|9476|9466|4
1633944930000|2021-10-11 09:35:30|9478.3|9468.3|9478.3|9468.3|9478.5|9468.5|9478.3|9468.3|3
1633944940000|2021-10-11 09:35:40|9478.5|9468.5|9477.3|9467.3|9478.5|9468.5|9477.3|9467.3|13
1633944960000|2021-10-11 09:36:00|9477|9467|9478.5|9468.5|9478.5|9468.5|9477|9467|4
1633944970000|2021-10-11 09:36:10|9478.1|9468.1|9478.3|9468.3|9478.3|9468.3|9477.5|9467.5|4
1633945000000|2021-10-11 09:36:40|9478.1|9468.1|9477.8|9467.8|9478.1|9468.1|9477.8|9467.8|2
1633945020000|2021-10-11 09:37:00|9478|9468|9477.8|9467.8|9478.3|9468.3|9477.8|9467.8|3
1633945030000|2021-10-11 09:37:10|9477.5|9467.5|9476.8|9466.8|9477.5|9467.5|9476.8|9466.8|2
1633945040000|2021-10-11 09:37:20|9475.9|9465.9|9476.8|9466.8|9476.8|9466.8|9475.9|9465.9|2
1633945050000|2021-10-11 09:37:30|9477.5|9467.5|9477.3|9467.3|9477.5|9467.5|9476.9|9466.9|3
1633945060000|2021-10-11 09:37:40|9477.1|9467.1|9477.4|9467.4|9477.4|9467.4|9477.1|9467.1|2
1633945070000|2021-10-11 09:37:50|9477|9467|9476.9|9466.9|9477|9467|9476.9|9466.9|2
1633945080000|2021-10-11 09:38:00|9476.1|9466.1|9477|9467|9477|9467|9476.1|9466.1|2
1633945100000|2021-10-11 09:38:20|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477|9467|5
1633945110000|2021-10-11 09:38:30|9477|9467|9477|9467|9477.3|9467.3|9477|9467|3
1633945120000|2021-10-11 09:38:40|9475.8|9465.8|9477|9467|9477|9467|9475.8|9465.8|2
1633945130000|2021-10-11 09:38:50|9476.3|9466.3|9476.9|9466.9|9476.9|9466.9|9476.3|9466.3|2
1633945140000|2021-10-11 09:39:00|9476.6|9466.6|9476.5|9466.5|9476.6|9466.6|9476.5|9466.5|2
1633945170000|2021-10-11 09:39:30|9476|9466|9476.5|9466.5|9476.5|9466.5|9476|9466|2
1633945200000|2021-10-11 09:40:00|9476.8|9466.8|9476.5|9466.5|9476.8|9466.8|9476.5|9466.5|2
1633945220000|2021-10-11 09:40:20|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1633945250000|2021-10-11 09:40:50|9476.5|9466.5|9475.4|9465.4|9476.5|9466.5|9475.4|9465.4|2
1633945260000|2021-10-11 09:41:00|9475.1|9465.1|9475.4|9465.4|9475.4|9465.4|9475.1|9465.1|2
1633945290000|2021-10-11 09:41:30|9475.6|9465.6|9476.9|9466.9|9476.9|9466.9|9475.6|9465.6|2
1633945300000|2021-10-11 09:41:40|9477.3|9467.3|9475.5|9465.5|9477.4|9467.4|9475.5|9465.5|3
1633945310000|2021-10-11 09:41:50|9475.4|9465.4|9475|9465|9475.4|9465.4|9474.6|9464.6|4
1633945320000|2021-10-11 09:42:00|9475.1|9465.1|9475.6|9465.6|9477.6|9467.6|9475.1|9465.1|7
1633945330000|2021-10-11 09:42:10|9475.5|9465.5|9475.3|9465.3|9475.5|9465.5|9475.3|9465.3|3
1633945340000|2021-10-11 09:42:20|9474.9|9464.9|9476.6|9466.6|9476.9|9466.9|9474.8|9464.8|8
1633945350000|2021-10-11 09:42:30|9477.1|9467.1|9476|9466|9477.1|9467.1|9475.8|9465.8|5
1633945370000|2021-10-11 09:42:50|9476.9|9466.9|9477.6|9467.6|9477.6|9467.6|9474.6|9464.6|7
1633945380000|2021-10-11 09:43:00|9478|9468|9477.9|9467.9|9478.4|9468.4|9477.9|9467.9|4
1633945390000|2021-10-11 09:43:10|9478.4|9468.4|9477.1|9467.1|9478.4|9468.4|9477.1|9467.1|2
1633945400000|2021-10-11 09:43:20|9477.3|9467.3|9478.4|9468.4|9478.4|9468.4|9477.3|9467.3|5
1633945420000|2021-10-11 09:43:40|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.4|9468.4|3
1633945430000|2021-10-11 09:43:50|9479.5|9469.5|9478.8|9468.8|9479.5|9469.5|9478.8|9468.8|6
1633945440000|2021-10-11 09:44:00|9477.8|9467.8|9476.5|9466.5|9477.8|9467.8|9476.5|9466.5|4
1633945450000|2021-10-11 09:44:10|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1633945460000|2021-10-11 09:44:20|9476.5|9466.5|9476.8|9466.8|9476.8|9466.8|9476.5|9466.5|2
1633945470000|2021-10-11 09:44:30|9477.6|9467.6|9478|9468|9478|9468|9476.4|9466.4|5
1633945480000|2021-10-11 09:44:40|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1633945490000|2021-10-11 09:44:50|9478|9468|9478|9468|9478|9468|9478|9468|1
1633945500000|2021-10-11 09:45:00|9477.5|9467.5|9472.6|9462.6|9477.5|9467.5|9472.6|9462.6|3
1633945520000|2021-10-11 09:45:20|9472.1|9462.1|9471.9|9461.9|9472.1|9462.1|9471.9|9461.9|2
1633945530000|2021-10-11 09:45:30|9472.8|9462.8|9474.8|9464.8|9474.8|9464.8|9472.8|9462.8|5
1633945550000|2021-10-11 09:45:50|9475.1|9465.1|9475.4|9465.4|9475.6|9465.6|9475.1|9465.1|3
1633945560000|2021-10-11 09:46:00|9474.9|9464.9|9472.5|9462.5|9474.9|9464.9|9472.5|9462.5|4
1633945570000|2021-10-11 09:46:10|9472.1|9462.1|9472|9462|9472.1|9462.1|9472|9462|2
1633945580000|2021-10-11 09:46:20|9472.1|9462.1|9472.6|9462.6|9472.6|9462.6|9472.1|9462.1|3
1633945590000|2021-10-11 09:46:30|9472.4|9462.4|9472.6|9462.6|9472.6|9462.6|9472.4|9462.4|2
1633945600000|2021-10-11 09:46:40|9472.4|9462.4|9472.6|9462.6|9472.6|9462.6|9472.4|9462.4|4
1633945610000|2021-10-11 09:46:50|9472.4|9462.4|9474|9464|9474.3|9464.3|9472.4|9462.4|5
1633945630000|2021-10-11 09:47:10|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|1
1633945640000|2021-10-11 09:47:20|9473.4|9463.4|9473.6|9463.6|9473.6|9463.6|9473.3|9463.3|8
1633945660000|2021-10-11 09:47:40|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1633945670000|2021-10-11 09:47:50|9472.6|9462.6|9470.4|9460.4|9472.6|9462.6|9470.4|9460.4|2
1633945680000|2021-10-11 09:48:00|9470.5|9460.5|9471.6|9461.6|9471.8|9461.8|9470.5|9460.5|4
1633945700000|2021-10-11 09:48:20|9471.9|9461.9|9473.3|9463.3|9473.3|9463.3|9471.9|9461.9|6
1633945710000|2021-10-11 09:48:30|9473.6|9463.6|9474.1|9464.1|9474.1|9464.1|9473.6|9463.6|2
1633945720000|2021-10-11 09:48:40|9474|9464|9474|9464|9474|9464|9474|9464|1
1633945730000|2021-10-11 09:48:50|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1633945740000|2021-10-11 09:49:00|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|1
1633945760000|2021-10-11 09:49:20|9474.3|9464.3|9471.9|9461.9|9474.3|9464.3|9471.9|9461.9|3
1633945790000|2021-10-11 09:49:50|9472.3|9462.3|9474.9|9464.9|9474.9|9464.9|9472.3|9462.3|2
1633945800000|2021-10-11 09:50:00|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|9474.4|9464.4|3
1633945810000|2021-10-11 09:50:10|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1633945820000|2021-10-11 09:50:20|9475.5|9465.5|9472.8|9462.8|9475.5|9465.5|9472.6|9462.6|8
1633945830000|2021-10-11 09:50:30|9472.9|9462.9|9472.1|9462.1|9473|9463|9472.1|9462.1|4
1633945840000|2021-10-11 09:50:40|9471.5|9461.5|9471.9|9461.9|9471.9|9461.9|9471.5|9461.5|2
1633945850000|2021-10-11 09:50:50|9472.1|9462.1|9474.5|9464.5|9476.3|9466.3|9472.1|9462.1|6
1633945860000|2021-10-11 09:51:00|9474.6|9464.6|9475.5|9465.5|9475.6|9465.6|9474.6|9464.6|4
1633945870000|2021-10-11 09:51:10|9475.6|9465.6|9476.8|9466.8|9477|9467|9475.6|9465.6|3
1633945880000|2021-10-11 09:51:20|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1633945890000|2021-10-11 09:51:30|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1633945900000|2021-10-11 09:51:40|9476.6|9466.6|9473.3|9463.3|9476.6|9466.6|9473.3|9463.3|4
1633945910000|2021-10-11 09:51:50|9473.4|9463.4|9469.3|9459.3|9473.4|9463.4|9468.3|9458.3|7
1633945920000|2021-10-11 09:52:00|9470.3|9460.3|9469.6|9459.6|9470.3|9460.3|9469.6|9459.6|3
1633945950000|2021-10-11 09:52:30|9469.4|9459.4|9469|9459|9469.4|9459.4|9468.8|9458.8|3
1633945960000|2021-10-11 09:52:40|9469.3|9459.3|9469.4|9459.4|9469.4|9459.4|9468.1|9458.1|4
1633945980000|2021-10-11 09:53:00|9469.6|9459.6|9470.1|9460.1|9470.1|9460.1|9469.6|9459.6|2
1633945990000|2021-10-11 09:53:10|9469.9|9459.9|9470|9460|9470|9460|9469.9|9459.9|2
1633946000000|2021-10-11 09:53:20|9469.9|9459.9|9469.5|9459.5|9469.9|9459.9|9469.5|9459.5|3
1633946020000|2021-10-11 09:53:40|9469.8|9459.8|9470|9460|9470|9460|9469.8|9459.8|8
1633946030000|2021-10-11 09:53:50|9469.8|9459.8|9470|9460|9470|9460|9469.8|9459.8|2
1633946040000|2021-10-11 09:54:00|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1633946050000|2021-10-11 09:54:10|9469.9|9459.9|9470.4|9460.4|9470.4|9460.4|9469.9|9459.9|2
1633946060000|2021-10-11 09:54:20|9470.1|9460.1|9470.1|9460.1|9470.4|9460.4|9470.1|9460.1|3
1633946070000|2021-10-11 09:54:30|9471.4|9461.4|9473.9|9463.9|9474.3|9464.3|9471.4|9461.4|3
1633946080000|2021-10-11 09:54:40|9473.3|9463.3|9478.4|9468.4|9478.4|9468.4|9473.3|9463.3|4
1633946090000|2021-10-11 09:54:50|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1633946100000|2021-10-11 09:55:00|9478.4|9468.4|9478.6|9468.6|9478.6|9468.6|9478.1|9468.1|4
1633946120000|2021-10-11 09:55:20|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|1
1633946130000|2021-10-11 09:55:30|9479.1|9469.1|9480.3|9470.3|9480.3|9470.3|9479.1|9469.1|5
1633946150000|2021-10-11 09:55:50|9480.8|9470.8|9483|9473|9483|9473|9480.8|9470.8|2
1633946160000|2021-10-11 09:56:00|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1633946170000|2021-10-11 09:56:10|9483.3|9473.3|9483.8|9473.8|9483.8|9473.8|9483.3|9473.3|2
1633946180000|2021-10-11 09:56:20|9483.5|9473.5|9483.3|9473.3|9483.5|9473.5|9483.3|9473.3|2
1633946190000|2021-10-11 09:56:30|9483.4|9473.4|9483.3|9473.3|9483.4|9473.4|9483.3|9473.3|2
1633946200000|2021-10-11 09:56:40|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1633946210000|2021-10-11 09:56:50|9487.6|9477.6|9488.9|9478.9|9488.9|9478.9|9487.6|9477.6|4
1633946220000|2021-10-11 09:57:00|9488.5|9478.5|9486.1|9476.1|9488.5|9478.5|9486.1|9476.1|2
1633946230000|2021-10-11 09:57:10|9486.4|9476.4|9486|9476|9486.4|9476.4|9485.6|9475.6|14
1633946240000|2021-10-11 09:57:20|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1633946250000|2021-10-11 09:57:30|9486.5|9476.5|9488.1|9478.1|9488.4|9478.4|9486.5|9476.5|9
1633946260000|2021-10-11 09:57:40|9488.3|9478.3|9487.1|9477.1|9490.3|9480.3|9486.9|9476.9|11
1633946270000|2021-10-11 09:57:50|9486.5|9476.5|9486.3|9476.3|9486.5|9476.5|9486.3|9476.3|2
1633946280000|2021-10-11 09:58:00|9486|9476|9485.9|9475.9|9486.3|9476.3|9485.8|9475.8|9
1633946290000|2021-10-11 09:58:10|9486.1|9476.1|9483.9|9473.9|9486.1|9476.1|9483.9|9473.9|3
1633946300000|2021-10-11 09:58:20|9483.5|9473.5|9483.3|9473.3|9483.5|9473.5|9483.3|9473.3|2
1633946310000|2021-10-11 09:58:30|9483.6|9473.6|9483.4|9473.4|9483.6|9473.6|9483.3|9473.3|4
1633946320000|2021-10-11 09:58:40|9483.5|9473.5|9482.4|9472.4|9484|9474|9482.4|9472.4|14
1633946330000|2021-10-11 09:58:50|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|1
1633946340000|2021-10-11 09:59:00|9481.8|9471.8|9485|9475|9485|9475|9481.8|9471.8|7
1633946350000|2021-10-11 09:59:10|9485.1|9475.1|9485.5|9475.5|9485.5|9475.5|9485.1|9475.1|4
1633946360000|2021-10-11 09:59:20|9485.3|9475.3|9486.8|9476.8|9486.8|9476.8|9485.1|9475.1|6
1633946370000|2021-10-11 09:59:30|9487.3|9477.3|9487.8|9477.8|9487.8|9477.8|9487.3|9477.3|5
1633946380000|2021-10-11 09:59:40|9488.1|9478.1|9487.5|9477.5|9488.5|9478.5|9487.4|9477.4|7
1633946390000|2021-10-11 09:59:50|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.5|9477.5|3
1633946400000|2021-10-11 10:00:00|9488.3|9478.3|9488.5|9478.5|9488.8|9478.8|9487.8|9477.8|9
1633946410000|2021-10-11 10:00:10|9487.5|9477.5|9486.4|9476.4|9487.5|9477.5|9486.1|9476.1|9
1633946420000|2021-10-11 10:00:20|9486.5|9476.5|9487|9477|9487.1|9477.1|9486.5|9476.5|7
1633946430000|2021-10-11 10:00:30|9487.1|9477.1|9489.3|9479.3|9489.3|9479.3|9486.9|9476.9|8
1633946440000|2021-10-11 10:00:40|9489.5|9479.5|9491.9|9481.9|9493.3|9483.3|9489.5|9479.5|15
1633946450000|2021-10-11 10:00:50|9492.4|9482.4|9494.1|9484.1|9494.1|9484.1|9492.1|9482.1|4
1633946460000|2021-10-11 10:01:00|9493.9|9483.9|9492.9|9482.9|9493.9|9483.9|9492.9|9482.9|5
1633946470000|2021-10-11 10:01:10|9494.4|9484.4|9494.6|9484.6|9494.6|9484.6|9494.1|9484.1|4
1633946480000|2021-10-11 10:01:20|9494.8|9484.8|9494.3|9484.3|9494.8|9484.8|9494.3|9484.3|4
1633946490000|2021-10-11 10:01:30|9493.5|9483.5|9494.3|9484.3|9494.3|9484.3|9493.5|9483.5|3
1633946500000|2021-10-11 10:01:40|9493.6|9483.6|9489.8|9479.8|9494.3|9484.3|9489.8|9479.8|12
1633946510000|2021-10-11 10:01:50|9489.3|9479.3|9491.8|9481.8|9492.9|9482.9|9489.3|9479.3|6
1633946520000|2021-10-11 10:02:00|9491.1|9481.1|9491.5|9481.5|9491.5|9481.5|9490.5|9480.5|4
1633946530000|2021-10-11 10:02:10|9491.9|9481.9|9492.4|9482.4|9492.4|9482.4|9491.9|9481.9|2
1633946540000|2021-10-11 10:02:20|9492.5|9482.5|9490.5|9480.5|9492.8|9482.8|9490.5|9480.5|6
1633946550000|2021-10-11 10:02:30|9490.6|9480.6|9489|9479|9491.1|9481.1|9489|9479|6
1633946560000|2021-10-11 10:02:40|9489.1|9479.1|9488.9|9478.9|9489.4|9479.4|9488.9|9478.9|4
1633946570000|2021-10-11 10:02:50|9488.8|9478.8|9485|9475|9488.8|9478.8|9485|9475|5
1633946580000|2021-10-11 10:03:00|9484.8|9474.8|9484.3|9474.3|9484.8|9474.8|9484.3|9474.3|2
1633946590000|2021-10-11 10:03:10|9484.4|9474.4|9484|9474|9484.4|9474.4|9484|9474|3
1633946600000|2021-10-11 10:03:20|9483.9|9473.9|9483.1|9473.1|9483.9|9473.9|9483.1|9473.1|2
1633946620000|2021-10-11 10:03:40|9483.4|9473.4|9484.4|9474.4|9485|9475|9483.4|9473.4|5
1633946630000|2021-10-11 10:03:50|9484.6|9474.6|9485.1|9475.1|9485.1|9475.1|9484.6|9474.6|2
1633946640000|2021-10-11 10:04:00|9484.6|9474.6|9484.6|9474.6|9485.3|9475.3|9484.5|9474.5|4
1633946650000|2021-10-11 10:04:10|9484.1|9474.1|9484.6|9474.6|9484.6|9474.6|9484.1|9474.1|2
1633946670000|2021-10-11 10:04:30|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1633946680000|2021-10-11 10:04:40|9484.3|9474.3|9483.5|9473.5|9484.5|9474.5|9483.5|9473.5|4
1633946690000|2021-10-11 10:04:50|9483.3|9473.3|9482.3|9472.3|9483.3|9473.3|9482.3|9472.3|5
1633946700000|2021-10-11 10:05:00|9482.5|9472.5|9480.3|9470.3|9482.5|9472.5|9480.3|9470.3|8
1633946710000|2021-10-11 10:05:10|9483.1|9473.1|9481.6|9471.6|9483.1|9473.1|9481.6|9471.6|5
1633946720000|2021-10-11 10:05:20|9482|9472|9481.5|9471.5|9482|9472|9481.3|9471.3|3
1633946730000|2021-10-11 10:05:30|9481.6|9471.6|9480.3|9470.3|9481.8|9471.8|9480|9470|6
1633946740000|2021-10-11 10:05:40|9480|9470|9479.8|9469.8|9480|9470|9479.5|9469.5|6
1633946750000|2021-10-11 10:05:50|9480|9470|9480|9470|9480|9470|9479.5|9469.5|5
1633946760000|2021-10-11 10:06:00|9480.5|9470.5|9480.8|9470.8|9480.8|9470.8|9480.5|9470.5|2
1633946770000|2021-10-11 10:06:10|9480.5|9470.5|9482.8|9472.8|9483.4|9473.4|9480.5|9470.5|10
1633946780000|2021-10-11 10:06:20|9482.4|9472.4|9481.8|9471.8|9482.6|9472.6|9481.8|9471.8|5
1633946790000|2021-10-11 10:06:30|9482|9472|9482.6|9472.6|9482.6|9472.6|9482|9472|2
1633946800000|2021-10-11 10:06:40|9482.5|9472.5|9482|9472|9482.5|9472.5|9482|9472|3
1633946810000|2021-10-11 10:06:50|9482.3|9472.3|9483.5|9473.5|9483.5|9473.5|9482.3|9472.3|4
1633946820000|2021-10-11 10:07:00|9483.8|9473.8|9483|9473|9483.8|9473.8|9483|9473|3
1633946840000|2021-10-11 10:07:20|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482|9472|7
1633946850000|2021-10-11 10:07:30|9482.4|9472.4|9482|9472|9482.4|9472.4|9482|9472|6
1633946860000|2021-10-11 10:07:40|9482.3|9472.3|9482.3|9472.3|9482.4|9472.4|9482|9472|5
1633946870000|2021-10-11 10:07:50|9481.5|9471.5|9482.4|9472.4|9482.4|9472.4|9481.1|9471.1|4
1633946880000|2021-10-11 10:08:00|9483|9473|9483.8|9473.8|9483.8|9473.8|9482.3|9472.3|6
1633946890000|2021-10-11 10:08:10|9483.6|9473.6|9484.4|9474.4|9484.4|9474.4|9483.6|9473.6|6
1633946900000|2021-10-11 10:08:20|9484|9474|9484.4|9474.4|9484.4|9474.4|9484|9474|2
1633946910000|2021-10-11 10:08:30|9484.8|9474.8|9484.3|9474.3|9484.8|9474.8|9484.3|9474.3|2
1633946920000|2021-10-11 10:08:40|9484.4|9474.4|9483.6|9473.6|9484.9|9474.9|9483.6|9473.6|7
1633946930000|2021-10-11 10:08:50|9483.8|9473.8|9482.8|9472.8|9483.8|9473.8|9482.8|9472.8|2
1633946940000|2021-10-11 10:09:00|9482.1|9472.1|9482|9472|9482.1|9472.1|9481.6|9471.6|5
1633946950000|2021-10-11 10:09:10|9481.8|9471.8|9481.8|9471.8|9482.6|9472.6|9481.1|9471.1|7
1633946960000|2021-10-11 10:09:20|9482.3|9472.3|9483.1|9473.1|9483.1|9473.1|9482.3|9472.3|3
1633946980000|2021-10-11 10:09:40|9483|9473|9482.8|9472.8|9483|9473|9482.8|9472.8|2
1633946990000|2021-10-11 10:09:50|9483|9473|9482.8|9472.8|9483|9473|9482.8|9472.8|2
1633947000000|2021-10-11 10:10:00|9483|9473|9482.8|9472.8|9483|9473|9482.8|9472.8|2
1633947020000|2021-10-11 10:10:20|9483|9473|9483|9473|9483|9473|9483|9473|1
1633947040000|2021-10-11 10:10:40|9482.8|9472.8|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|2
1633947070000|2021-10-11 10:11:10|9482.3|9472.3|9481|9471|9482.3|9472.3|9481|9471|5
1633947100000|2021-10-11 10:11:40|9481.3|9471.3|9481.4|9471.4|9481.4|9471.4|9481.3|9471.3|2
1633947110000|2021-10-11 10:11:50|9481.9|9471.9|9484|9474|9484|9474|9481.9|9471.9|6
1633947130000|2021-10-11 10:12:10|9484.1|9474.1|9484.6|9474.6|9484.6|9474.6|9484.1|9474.1|5
1633947140000|2021-10-11 10:12:20|9484.4|9474.4|9484.6|9474.6|9484.6|9474.6|9484.4|9474.4|6
1633947150000|2021-10-11 10:12:30|9484.4|9474.4|9485.8|9475.8|9485.8|9475.8|9484.4|9474.4|8
1633947160000|2021-10-11 10:12:40|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1633947170000|2021-10-11 10:12:50|9487.4|9477.4|9488|9478|9488|9478|9487.4|9477.4|2
1633947180000|2021-10-11 10:13:00|9488.1|9478.1|9490|9480|9490|9480|9488.1|9478.1|5
1633947190000|2021-10-11 10:13:10|9489.9|9479.9|9489.8|9479.8|9490.6|9480.6|9489.8|9479.8|6
1633947200000|2021-10-11 10:13:20|9489.9|9479.9|9489.6|9479.6|9489.9|9479.9|9489.6|9479.6|2
1633947210000|2021-10-11 10:13:30|9489.4|9479.4|9488.8|9478.8|9489.4|9479.4|9488.6|9478.6|3
1633947250000|2021-10-11 10:14:10|9488.9|9478.9|9488.9|9478.9|9489.1|9479.1|9488.9|9478.9|7
1633947260000|2021-10-11 10:14:20|9489.1|9479.1|9488.9|9478.9|9489.1|9479.1|9488.9|9478.9|2
1633947270000|2021-10-11 10:14:30|9489.1|9479.1|9488.9|9478.9|9489.1|9479.1|9488.9|9478.9|2
1633947280000|2021-10-11 10:14:40|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9488.9|9478.9|5
1633947290000|2021-10-11 10:14:50|9489.5|9479.5|9492.4|9482.4|9492.4|9482.4|9489.5|9479.5|9
1633947300000|2021-10-11 10:15:00|9492.1|9482.1|9492.1|9482.1|9492.3|9482.3|9492.1|9482.1|3
1633947310000|2021-10-11 10:15:10|9492.4|9482.4|9488.8|9478.8|9492.4|9482.4|9488.1|9478.1|12
1633947330000|2021-10-11 10:15:30|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9488.5|9478.5|4
1633947340000|2021-10-11 10:15:40|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9488.5|9478.5|4
1633947350000|2021-10-11 10:15:50|9488.5|9478.5|9488.1|9478.1|9488.5|9478.5|9488.1|9478.1|2
1633947370000|2021-10-11 10:16:10|9488.3|9478.3|9488.1|9478.1|9488.3|9478.3|9488.1|9478.1|2
1633947400000|2021-10-11 10:16:40|9488|9478|9488.3|9478.3|9488.3|9478.3|9487.8|9477.8|4
1633947420000|2021-10-11 10:17:00|9488.1|9478.1|9488.8|9478.8|9488.8|9478.8|9486.4|9476.4|5
1633947430000|2021-10-11 10:17:10|9489|9479|9489|9479|9489|9479|9489|9479|1
1633947440000|2021-10-11 10:17:20|9489.5|9479.5|9491.9|9481.9|9492.5|9482.5|9489.5|9479.5|6
1633947450000|2021-10-11 10:17:30|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.1|9481.1|4
1633947460000|2021-10-11 10:17:40|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9490.8|9480.8|4
1633947480000|2021-10-11 10:18:00|9491.4|9481.4|9493.1|9483.1|9493.4|9483.4|9491.4|9481.4|7
1633947490000|2021-10-11 10:18:10|9493|9483|9491.5|9481.5|9493|9483|9491.3|9481.3|9
1633947500000|2021-10-11 10:18:20|9491.8|9481.8|9491.5|9481.5|9492.5|9482.5|9491.3|9481.3|11
1633947510000|2021-10-11 10:18:30|9490.9|9480.9|9492.3|9482.3|9492.4|9482.4|9490.9|9480.9|4
1633947530000|2021-10-11 10:18:50|9491.6|9481.6|9491.5|9481.5|9491.6|9481.6|9491.4|9481.4|3
1633947540000|2021-10-11 10:19:00|9491.9|9481.9|9492|9482|9492|9482|9491.9|9481.9|2
1633947560000|2021-10-11 10:19:20|9492.3|9482.3|9492.4|9482.4|9492.4|9482.4|9492.3|9482.3|2
1633947570000|2021-10-11 10:19:30|9491.8|9481.8|9491.1|9481.1|9491.8|9481.8|9490.6|9480.6|4
1633947580000|2021-10-11 10:19:40|9491.3|9481.3|9492.3|9482.3|9492.3|9482.3|9490.6|9480.6|3
1633947600000|2021-10-11 10:20:00|9492.5|9482.5|9493|9483|9493|9483|9492.5|9482.5|2
1633947610000|2021-10-11 10:20:10|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1633947630000|2021-10-11 10:20:30|9493.5|9483.5|9493.9|9483.9|9493.9|9483.9|9493.5|9483.5|3
1633947640000|2021-10-11 10:20:40|9494|9484|9494|9484|9494|9484|9494|9484|1
1633947650000|2021-10-11 10:20:50|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9493.5|9483.5|2
1633947660000|2021-10-11 10:21:00|9493.8|9483.8|9495.8|9485.8|9495.8|9485.8|9493.8|9483.8|3
1633947670000|2021-10-11 10:21:10|9496.5|9486.5|9496.6|9486.6|9497|9487|9496.5|9486.5|4
1633947680000|2021-10-11 10:21:20|9497.5|9487.5|9498.5|9488.5|9498.9|9488.9|9497.5|9487.5|9
1633947690000|2021-10-11 10:21:30|9498|9488|9497.4|9487.4|9498.3|9488.3|9497.1|9487.1|9
1633947700000|2021-10-11 10:21:40|9497.1|9487.1|9496.6|9486.6|9497.1|9487.1|9496.1|9486.1|9
1633947710000|2021-10-11 10:21:50|9496.4|9486.4|9496.6|9486.6|9496.6|9486.6|9496.4|9486.4|2
1633947720000|2021-10-11 10:22:00|9496.4|9486.4|9496.5|9486.5|9496.5|9486.5|9496.4|9486.4|2
1633947730000|2021-10-11 10:22:10|9496.6|9486.6|9495.9|9485.9|9496.6|9486.6|9495.6|9485.6|4
1633947740000|2021-10-11 10:22:20|9495.6|9485.6|9495.4|9485.4|9495.6|9485.6|9494.9|9484.9|5
1633947750000|2021-10-11 10:22:30|9495.1|9485.1|9495.4|9485.4|9495.6|9485.6|9495.1|9485.1|8
1633947760000|2021-10-11 10:22:40|9495.3|9485.3|9495.4|9485.4|9495.4|9485.4|9495|9485|3
1633947770000|2021-10-11 10:22:50|9495.1|9485.1|9495.3|9485.3|9495.3|9485.3|9494.6|9484.6|7
1633947790000|2021-10-11 10:23:10|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|1
1633947800000|2021-10-11 10:23:20|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1633947810000|2021-10-11 10:23:30|9495.1|9485.1|9494.8|9484.8|9495.1|9485.1|9494.8|9484.8|6
1633947820000|2021-10-11 10:23:40|9495.4|9485.4|9496.8|9486.8|9497.1|9487.1|9495.4|9485.4|8
1633947830000|2021-10-11 10:23:50|9497.1|9487.1|9497.4|9487.4|9498.5|9488.5|9496.9|9486.9|11
1633947840000|2021-10-11 10:24:00|9497.6|9487.6|9497.4|9487.4|9497.6|9487.6|9497.4|9487.4|2
1633947860000|2021-10-11 10:24:20|9497.6|9487.6|9497.4|9487.4|9497.6|9487.6|9497.4|9487.4|4
1633947870000|2021-10-11 10:24:30|9497.3|9487.3|9496.3|9486.3|9497.3|9487.3|9496|9486|8
1633947880000|2021-10-11 10:24:40|9497.1|9487.1|9497.4|9487.4|9497.4|9487.4|9497.1|9487.1|2
1633947890000|2021-10-11 10:24:50|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|1
1633947900000|2021-10-11 10:25:00|9497|9487|9497.5|9487.5|9497.5|9487.5|9497|9487|2
1633947910000|2021-10-11 10:25:10|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|1
1633947920000|2021-10-11 10:25:20|9497.4|9487.4|9495.9|9485.9|9497.4|9487.4|9495.3|9485.3|6
1633947930000|2021-10-11 10:25:30|9495.5|9485.5|9494.9|9484.9|9495.5|9485.5|9494.9|9484.9|3
1633947940000|2021-10-11 10:25:40|9494.6|9484.6|9494.9|9484.9|9494.9|9484.9|9494.6|9484.6|2
1633947950000|2021-10-11 10:25:50|9494.6|9484.6|9493.8|9483.8|9494.6|9484.6|9493.6|9483.6|4
1633947960000|2021-10-11 10:26:00|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|1
1633947970000|2021-10-11 10:26:10|9492.8|9482.8|9492|9482|9492.8|9482.8|9492|9482|2
1633947980000|2021-10-11 10:26:20|9491.8|9481.8|9491.3|9481.3|9491.8|9481.8|9491.3|9481.3|4
1633947990000|2021-10-11 10:26:30|9491.6|9481.6|9491.3|9481.3|9491.9|9481.9|9491.3|9481.3|5
1633948000000|2021-10-11 10:26:40|9491.5|9481.5|9492.4|9482.4|9492.4|9482.4|9491.5|9481.5|6
1633948010000|2021-10-11 10:26:50|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1633948020000|2021-10-11 10:27:00|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1633948030000|2021-10-11 10:27:10|9492.1|9482.1|9491.9|9481.9|9492.1|9482.1|9491.9|9481.9|2
1633948040000|2021-10-11 10:27:20|9491.8|9481.8|9491.9|9481.9|9491.9|9481.9|9491.5|9481.5|4
1633948050000|2021-10-11 10:27:30|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|1
1633948060000|2021-10-11 10:27:40|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1633948070000|2021-10-11 10:27:50|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|1
1633948080000|2021-10-11 10:28:00|9493.1|9483.1|9493.6|9483.6|9494.1|9484.1|9492.8|9482.8|9
1633948090000|2021-10-11 10:28:10|9493.4|9483.4|9493.1|9483.1|9493.8|9483.8|9493|9483|7
1633948110000|2021-10-11 10:28:30|9492.8|9482.8|9492.6|9482.6|9492.8|9482.8|9492.4|9482.4|7
1633948130000|2021-10-11 10:28:50|9492.8|9482.8|9494|9484|9494|9484|9492.8|9482.8|6
1633948140000|2021-10-11 10:29:00|9493.8|9483.8|9494|9484|9494.3|9484.3|9493.5|9483.5|7
1633948160000|2021-10-11 10:29:20|9494.3|9484.3|9495.9|9485.9|9495.9|9485.9|9494.3|9484.3|4
1633948170000|2021-10-11 10:29:30|9495.5|9485.5|9495|9485|9496.4|9486.4|9495|9485|7
1633948180000|2021-10-11 10:29:40|9495.3|9485.3|9495.3|9485.3|9495.9|9485.9|9495.1|9485.1|8
1633948190000|2021-10-11 10:29:50|9495.6|9485.6|9496.1|9486.1|9496.1|9486.1|9495.6|9485.6|2
1633948200000|2021-10-11 10:30:00|9495.9|9485.9|9495.8|9485.8|9495.9|9485.9|9495.5|9485.5|9
1633948210000|2021-10-11 10:30:10|9495.9|9485.9|9496.4|9486.4|9496.4|9486.4|9495.9|9485.9|9
1633948220000|2021-10-11 10:30:20|9496.6|9486.6|9495|9485|9496.6|9486.6|9495|9485|10
1633948230000|2021-10-11 10:30:30|9495.3|9485.3|9493.1|9483.1|9495.3|9485.3|9493.1|9483.1|7
1633948240000|2021-10-11 10:30:40|9493.3|9483.3|9494.1|9484.1|9494.1|9484.1|9493|9483|4
1633948250000|2021-10-11 10:30:50|9494.5|9484.5|9495.4|9485.4|9495.4|9485.4|9494.5|9484.5|5
1633948260000|2021-10-11 10:31:00|9494.9|9484.9|9495.1|9485.1|9495.1|9485.1|9494.1|9484.1|6
1633948270000|2021-10-11 10:31:10|9494.6|9484.6|9494.4|9484.4|9494.6|9484.6|9494.4|9484.4|2
1633948280000|2021-10-11 10:31:20|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1633948290000|2021-10-11 10:31:30|9494.5|9484.5|9495.3|9485.3|9495.4|9485.4|9494.5|9484.5|3
1633948300000|2021-10-11 10:31:40|9494|9484|9495.9|9485.9|9496.1|9486.1|9494|9484|6
1633948310000|2021-10-11 10:31:50|9496.4|9486.4|9497.5|9487.5|9497.5|9487.5|9496.4|9486.4|6
1633948320000|2021-10-11 10:32:00|9496.9|9486.9|9497.4|9487.4|9498|9488|9496.3|9486.3|9
1633948330000|2021-10-11 10:32:10|9498|9488|9497.6|9487.6|9498|9488|9497|9487|6
1633948340000|2021-10-11 10:32:20|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|9497.1|9487.1|4
1633948350000|2021-10-11 10:32:30|9497|9487|9497.1|9487.1|9497.4|9487.4|9496.5|9486.5|8
1633948360000|2021-10-11 10:32:40|9496.8|9486.8|9496.3|9486.3|9497.1|9487.1|9496.3|9486.3|8
1633948370000|2021-10-11 10:32:50|9496|9486|9495.3|9485.3|9496|9486|9494.9|9484.9|8
1633948380000|2021-10-11 10:33:00|9495.6|9485.6|9497.3|9487.3|9497.3|9487.3|9495.6|9485.6|11
1633948390000|2021-10-11 10:33:10|9496.3|9486.3|9496.8|9486.8|9497|9487|9495.5|9485.5|9
1633948400000|2021-10-11 10:33:20|9497|9487|9497|9487|9497.3|9487.3|9496.9|9486.9|7
1633948410000|2021-10-11 10:33:30|9495.6|9485.6|9494.8|9484.8|9495.6|9485.6|9494.8|9484.8|8
1633948420000|2021-10-11 10:33:40|9494.6|9484.6|9495.9|9485.9|9495.9|9485.9|9494.4|9484.4|10
1633948430000|2021-10-11 10:33:50|9495.6|9485.6|9495.4|9485.4|9495.6|9485.6|9494.1|9484.1|9
1633948440000|2021-10-11 10:34:00|9495.8|9485.8|9494.5|9484.5|9495.9|9485.9|9494.1|9484.1|10
1633948450000|2021-10-11 10:34:10|9494.3|9484.3|9493.9|9483.9|9494.3|9484.3|9493.5|9483.5|6
1633948460000|2021-10-11 10:34:20|9493.8|9483.8|9492.8|9482.8|9493.8|9483.8|9492.8|9482.8|5
1633948470000|2021-10-11 10:34:30|9492|9482|9492.6|9482.6|9492.6|9482.6|9492|9482|2
1633948500000|2021-10-11 10:35:00|9492.8|9482.8|9493.4|9483.4|9493.5|9483.5|9492.8|9482.8|5
1633948510000|2021-10-11 10:35:10|9493|9483|9492|9482|9493.5|9483.5|9491.8|9481.8|9
1633948520000|2021-10-11 10:35:20|9491.8|9481.8|9492.3|9482.3|9492.3|9482.3|9491.8|9481.8|2
1633948530000|2021-10-11 10:35:30|9492.4|9482.4|9492.8|9482.8|9493.3|9483.3|9492.4|9482.4|9
1633948550000|2021-10-11 10:35:50|9492|9482|9491.5|9481.5|9492.3|9482.3|9491.5|9481.5|6
1633948560000|2021-10-11 10:36:00|9491|9481|9489.6|9479.6|9491|9481|9489.3|9479.3|10
1633948570000|2021-10-11 10:36:10|9489.3|9479.3|9488.8|9478.8|9489.3|9479.3|9488.3|9478.3|5
1633948590000|2021-10-11 10:36:30|9488.3|9478.3|9487.8|9477.8|9488.8|9478.8|9487.5|9477.5|5
1633948600000|2021-10-11 10:36:40|9487.3|9477.3|9487.3|9477.3|9487.6|9477.6|9486.9|9476.9|7
1633948610000|2021-10-11 10:36:50|9487.5|9477.5|9486.9|9476.9|9487.5|9477.5|9486.9|9476.9|7
1633948620000|2021-10-11 10:37:00|9487.1|9477.1|9486.9|9476.9|9487.4|9477.4|9486.9|9476.9|5
1633948630000|2021-10-11 10:37:10|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1633948640000|2021-10-11 10:37:20|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1633948650000|2021-10-11 10:37:30|9486.6|9476.6|9487|9477|9487|9477|9486.6|9476.6|2
1633948660000|2021-10-11 10:37:40|9487.1|9477.1|9488.4|9478.4|9488.5|9478.5|9487.1|9477.1|6
1633948680000|2021-10-11 10:38:00|9488.1|9478.1|9488.4|9478.4|9488.4|9478.4|9487.6|9477.6|6
1633948690000|2021-10-11 10:38:10|9488.3|9478.3|9487.6|9477.6|9488.3|9478.3|9487.6|9477.6|4
1633948700000|2021-10-11 10:38:20|9487.5|9477.5|9483.8|9473.8|9488.1|9478.1|9483.3|9473.3|11
1633948710000|2021-10-11 10:38:30|9484|9474|9484|9474|9484|9474|9483.3|9473.3|5
1633948720000|2021-10-11 10:38:40|9483.8|9473.8|9484|9474|9484.3|9474.3|9483.8|9473.8|3
1633948740000|2021-10-11 10:39:00|9484.1|9474.1|9484|9474|9485.3|9475.3|9484|9474|6
1633948750000|2021-10-11 10:39:10|9483.5|9473.5|9483.4|9473.4|9483.5|9473.5|9482.9|9472.9|3
1633948760000|2021-10-11 10:39:20|9482.4|9472.4|9484|9474|9484.1|9474.1|9481|9471|8
1633948770000|2021-10-11 10:39:30|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|2
1633948790000|2021-10-11 10:39:50|9483.8|9473.8|9485.1|9475.1|9485.4|9475.4|9483.5|9473.5|14
1633948800000|2021-10-11 10:40:00|9484.9|9474.9|9484.5|9474.5|9485.5|9475.5|9484.5|9474.5|7
1633948810000|2021-10-11 10:40:10|9484.8|9474.8|9484.1|9474.1|9485|9475|9483.6|9473.6|8
1633948820000|2021-10-11 10:40:20|9484.3|9474.3|9484.5|9474.5|9484.8|9474.8|9484.3|9474.3|3
1633948850000|2021-10-11 10:40:50|9484.9|9474.9|9484.8|9474.8|9485.1|9475.1|9484.8|9474.8|3
1633948860000|2021-10-11 10:41:00|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1633948870000|2021-10-11 10:41:10|9484.9|9474.9|9485.6|9475.6|9485.6|9475.6|9484.9|9474.9|2
1633948890000|2021-10-11 10:41:30|9486.3|9476.3|9484.1|9474.1|9486.3|9476.3|9484.1|9474.1|7
1633948900000|2021-10-11 10:41:40|9485.5|9475.5|9485.1|9475.1|9485.5|9475.5|9485.1|9475.1|3
1633948910000|2021-10-11 10:41:50|9484.5|9474.5|9483.1|9473.1|9484.5|9474.5|9483.1|9473.1|5
1633948920000|2021-10-11 10:42:00|9482.5|9472.5|9483|9473|9483|9473|9482.3|9472.3|5
1633948930000|2021-10-11 10:42:10|9482.6|9472.6|9482.1|9472.1|9482.6|9472.6|9481|9471|10
1633948940000|2021-10-11 10:42:20|9481.8|9471.8|9481.6|9471.6|9481.8|9471.8|9481.5|9471.5|3
1633948970000|2021-10-11 10:42:50|9481.3|9471.3|9481.8|9471.8|9482.6|9472.6|9481.3|9471.3|8
1633948980000|2021-10-11 10:43:00|9481.9|9471.9|9482.5|9472.5|9482.5|9472.5|9481.9|9471.9|4
1633948990000|2021-10-11 10:43:10|9482.6|9472.6|9482.6|9472.6|9482.8|9472.8|9482.6|9472.6|3
1633949000000|2021-10-11 10:43:20|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|1
1633949010000|2021-10-11 10:43:30|9482.5|9472.5|9481.8|9471.8|9482.6|9472.6|9481.8|9471.8|6
1633949020000|2021-10-11 10:43:40|9481.9|9471.9|9482.4|9472.4|9483|9473|9481.9|9471.9|7
1633949030000|2021-10-11 10:43:50|9482.6|9472.6|9482.3|9472.3|9483|9473|9482.3|9472.3|8
1633949040000|2021-10-11 10:44:00|9482.1|9472.1|9480.1|9470.1|9482.1|9472.1|9479.9|9469.9|3
1633949050000|2021-10-11 10:44:10|9480.4|9470.4|9480.3|9470.3|9480.4|9470.4|9480|9470|5
1633949060000|2021-10-11 10:44:20|9480.1|9470.1|9480|9470|9480.5|9470.5|9480|9470|5
1633949080000|2021-10-11 10:44:40|9480.5|9470.5|9478.5|9468.5|9480.5|9470.5|9478.4|9468.4|5
1633949090000|2021-10-11 10:44:50|9479.9|9469.9|9478.1|9468.1|9479.9|9469.9|9478.1|9468.1|3
1633949100000|2021-10-11 10:45:00|9477.8|9467.8|9474.3|9464.3|9477.8|9467.8|9474.3|9464.3|4
1633949110000|2021-10-11 10:45:10|9474.4|9464.4|9475.3|9465.3|9475.3|9465.3|9473.3|9463.3|10
1633949120000|2021-10-11 10:45:20|9475.6|9465.6|9476.5|9466.5|9477.3|9467.3|9475.6|9465.6|6
1633949130000|2021-10-11 10:45:30|9476.3|9466.3|9475.5|9465.5|9476.3|9466.3|9474.5|9464.5|8
1633949160000|2021-10-11 10:46:00|9476|9466|9475.8|9465.8|9476|9466|9475.8|9465.8|2
1633949170000|2021-10-11 10:46:10|9475.9|9465.9|9476.3|9466.3|9476.8|9466.8|9475.9|9465.9|4
1633949180000|2021-10-11 10:46:20|9476.6|9466.6|9476.3|9466.3|9476.6|9466.6|9476|9466|4
1633949190000|2021-10-11 10:46:30|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9475.4|9465.4|3
1633949200000|2021-10-11 10:46:40|9476.4|9466.4|9476.5|9466.5|9476.6|9466.6|9476|9466|5
1633949220000|2021-10-11 10:47:00|9476|9466|9474.6|9464.6|9476|9466|9474.5|9464.5|3
1633949230000|2021-10-11 10:47:10|9474|9464|9474.6|9464.6|9474.6|9464.6|9474|9464|2
1633949240000|2021-10-11 10:47:20|9474.8|9464.8|9474.8|9464.8|9475.3|9465.3|9474.8|9464.8|4
1633949260000|2021-10-11 10:47:40|9474.9|9464.9|9475.4|9465.4|9475.4|9465.4|9474.5|9464.5|5
1633949270000|2021-10-11 10:47:50|9474.4|9464.4|9473.3|9463.3|9474.4|9464.4|9473.3|9463.3|3
1633949280000|2021-10-11 10:48:00|9473|9463|9473|9463|9473.6|9463.6|9473|9463|5
1633949290000|2021-10-11 10:48:10|9472.1|9462.1|9471.9|9461.9|9472.4|9462.4|9471.9|9461.9|4
1633949300000|2021-10-11 10:48:20|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1633949310000|2021-10-11 10:48:30|9471.5|9461.5|9469.6|9459.6|9471.5|9461.5|9469.4|9459.4|7
1633949320000|2021-10-11 10:48:40|9469.4|9459.4|9467.9|9457.9|9469.4|9459.4|9467.9|9457.9|4
1633949340000|2021-10-11 10:49:00|9467.6|9457.6|9467.5|9457.5|9467.6|9457.6|9467.5|9457.5|2
1633949350000|2021-10-11 10:49:10|9467.9|9457.9|9470|9460|9472.5|9462.5|9467.9|9457.9|7
1633949360000|2021-10-11 10:49:20|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|9469.1|9459.1|4
1633949390000|2021-10-11 10:49:50|9470.3|9460.3|9470.8|9460.8|9470.8|9460.8|9469.6|9459.6|8
1633949400000|2021-10-11 10:50:00|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9467.8|9457.8|3
1633949410000|2021-10-11 10:50:10|9467.8|9457.8|9468.4|9458.4|9468.4|9458.4|9467.8|9457.8|5
1633949420000|2021-10-11 10:50:20|9468.5|9458.5|9469.5|9459.5|9469.9|9459.9|9468.5|9458.5|7
1633949430000|2021-10-11 10:50:30|9469.1|9459.1|9469.9|9459.9|9469.9|9459.9|9469.1|9459.1|4
1633949440000|2021-10-11 10:50:40|9470|9460|9472|9462|9472|9462|9470|9460|13
1633949450000|2021-10-11 10:50:50|9472.5|9462.5|9470.5|9460.5|9472.5|9462.5|9469.6|9459.6|9
1633949460000|2021-10-11 10:51:00|9470.1|9460.1|9471.1|9461.1|9472|9462|9470|9460|7
1633949470000|2021-10-11 10:51:10|9471.4|9461.4|9472.4|9462.4|9473.3|9463.3|9471.3|9461.3|9
1633949480000|2021-10-11 10:51:20|9472.8|9462.8|9472.5|9462.5|9472.8|9462.8|9471.1|9461.1|7
1633949490000|2021-10-11 10:51:30|9472.4|9462.4|9471.1|9461.1|9472.4|9462.4|9471.1|9461.1|4
1633949500000|2021-10-11 10:51:40|9471.4|9461.4|9471.9|9461.9|9472|9462|9471.4|9461.4|4
1633949510000|2021-10-11 10:51:50|9472.1|9462.1|9474.4|9464.4|9474.4|9464.4|9472.1|9462.1|12
1633949520000|2021-10-11 10:52:00|9474.8|9464.8|9474.6|9464.6|9475.3|9465.3|9472.8|9462.8|14
1633949530000|2021-10-11 10:52:10|9475|9465|9474.4|9464.4|9475|9465|9474.4|9464.4|11
1633949540000|2021-10-11 10:52:20|9474.1|9464.1|9475.5|9465.5|9475.5|9465.5|9472.9|9462.9|12
1633949550000|2021-10-11 10:52:30|9475.8|9465.8|9474.5|9464.5|9476.3|9466.3|9474|9464|10
1633949560000|2021-10-11 10:52:40|9474.4|9464.4|9476.1|9466.1|9476.5|9466.5|9474.3|9464.3|17
1633949570000|2021-10-11 10:52:50|9475.8|9465.8|9476|9466|9476.5|9466.5|9475.6|9465.6|8
1633949580000|2021-10-11 10:53:00|9475.6|9465.6|9476.1|9466.1|9477.1|9467.1|9475.6|9465.6|14
1633949590000|2021-10-11 10:53:10|9476.3|9466.3|9476.8|9466.8|9478.5|9468.5|9476.3|9466.3|17
1633949600000|2021-10-11 10:53:20|9476.9|9466.9|9474|9464|9477.8|9467.8|9473.4|9463.4|20
1633949610000|2021-10-11 10:53:30|9473.4|9463.4|9472.4|9462.4|9473.6|9463.6|9472.1|9462.1|10
1633949620000|2021-10-11 10:53:40|9472.3|9462.3|9471.5|9461.5|9472.3|9462.3|9471.5|9461.5|3
1633949630000|2021-10-11 10:53:50|9471.4|9461.4|9471.4|9461.4|9472|9462|9470.1|9460.1|12
1633949640000|2021-10-11 10:54:00|9471.3|9461.3|9469.9|9459.9|9471.3|9461.3|9469.9|9459.9|8
1633949650000|2021-10-11 10:54:10|9469.8|9459.8|9469.3|9459.3|9469.8|9459.8|9469.3|9459.3|2
1633949660000|2021-10-11 10:54:20|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|9469.3|9459.3|4
1633949670000|2021-10-11 10:54:30|9469.8|9459.8|9469.6|9459.6|9470.1|9460.1|9469.6|9459.6|6
1633949680000|2021-10-11 10:54:40|9469.8|9459.8|9471.1|9461.1|9471.1|9461.1|9469.8|9459.8|5
1633949690000|2021-10-11 10:54:50|9470.9|9460.9|9470.1|9460.1|9470.9|9460.9|9470.1|9460.1|3
1633949700000|2021-10-11 10:55:00|9469.8|9459.8|9469.9|9459.9|9469.9|9459.9|9469.5|9459.5|6
1633949710000|2021-10-11 10:55:10|9469.5|9459.5|9469.8|9459.8|9469.8|9459.8|9469.5|9459.5|2
1633949720000|2021-10-11 10:55:20|9469.5|9459.5|9470|9460|9470.3|9460.3|9469.5|9459.5|6
1633949730000|2021-10-11 10:55:30|9470.4|9460.4|9470|9460|9470.4|9460.4|9470|9460|8
1633949740000|2021-10-11 10:55:40|9469.8|9459.8|9469.5|9459.5|9470|9460|9469.5|9459.5|9
1633949750000|2021-10-11 10:55:50|9469.8|9459.8|9469.6|9459.6|9469.9|9459.9|9469.6|9459.6|3
1633949760000|2021-10-11 10:56:00|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.5|9459.5|9
1633949780000|2021-10-11 10:56:20|9470|9460|9469.8|9459.8|9470|9460|9469.8|9459.8|14
1633949800000|2021-10-11 10:56:40|9469.5|9459.5|9469.3|9459.3|9469.8|9459.8|9469.3|9459.3|3
1633949820000|2021-10-11 10:57:00|9469.5|9459.5|9468.5|9458.5|9469.5|9459.5|9468.5|9458.5|4
1633949830000|2021-10-11 10:57:10|9468.8|9458.8|9468.9|9458.9|9468.9|9458.9|9468.8|9458.8|2
1633949840000|2021-10-11 10:57:20|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1633949850000|2021-10-11 10:57:30|9468.9|9458.9|9471.9|9461.9|9472.8|9462.8|9468.9|9458.9|8
1633949860000|2021-10-11 10:57:40|9471.8|9461.8|9468|9458|9471.8|9461.8|9468|9458|2
1633949870000|2021-10-11 10:57:50|9468.1|9458.1|9468.6|9458.6|9468.6|9458.6|9468.1|9458.1|3
1633949880000|2021-10-11 10:58:00|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|1
1633949890000|2021-10-11 10:58:10|9469.4|9459.4|9472.3|9462.3|9472.3|9462.3|9469.4|9459.4|4
1633949900000|2021-10-11 10:58:20|9472.6|9462.6|9472.9|9462.9|9473.6|9463.6|9472.1|9462.1|11
1633949910000|2021-10-11 10:58:30|9473.8|9463.8|9474.6|9464.6|9474.9|9464.9|9473.4|9463.4|12
1633949920000|2021-10-11 10:58:40|9474.4|9464.4|9475.9|9465.9|9475.9|9465.9|9474.4|9464.4|4
1633949930000|2021-10-11 10:58:50|9475.6|9465.6|9477.6|9467.6|9477.6|9467.6|9475.6|9465.6|10
1633949940000|2021-10-11 10:59:00|9477.9|9467.9|9478.1|9468.1|9478.3|9468.3|9477.9|9467.9|4
1633949950000|2021-10-11 10:59:10|9478.4|9468.4|9478.3|9468.3|9478.6|9468.6|9478|9468|10
1633949960000|2021-10-11 10:59:20|9478.6|9468.6|9478.4|9468.4|9478.6|9468.6|9478.4|9468.4|4
1633949970000|2021-10-11 10:59:30|9478.1|9468.1|9478.5|9468.5|9478.6|9468.6|9478.1|9468.1|10
1633949980000|2021-10-11 10:59:40|9478.4|9468.4|9478.6|9468.6|9479.4|9469.4|9478.1|9468.1|13
1633949990000|2021-10-11 10:59:50|9479|9469|9479|9469|9479|9469|9479|9469|1
1633950000000|2021-10-11 11:00:00|9478.9|9468.9|9475.4|9465.4|9478.9|9468.9|9474.9|9464.9|7
1633950010000|2021-10-11 11:00:10|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1633950020000|2021-10-11 11:00:20|9476.1|9466.1|9476.5|9466.5|9476.5|9466.5|9476.1|9466.1|2
1633950030000|2021-10-11 11:00:30|9477.1|9467.1|9481.3|9471.3|9481.8|9471.8|9477.1|9467.1|12
1633950040000|2021-10-11 11:00:40|9481.6|9471.6|9481.9|9471.9|9482.1|9472.1|9481.6|9471.6|7
1633950050000|2021-10-11 11:00:50|9481.8|9471.8|9481.6|9471.6|9482|9472|9481.6|9471.6|4
1633950060000|2021-10-11 11:01:00|9481.9|9471.9|9483.4|9473.4|9484|9474|9481.8|9471.8|8
1633950070000|2021-10-11 11:01:10|9483.3|9473.3|9482.8|9472.8|9483.5|9473.5|9482.3|9472.3|9
1633950080000|2021-10-11 11:01:20|9482.6|9472.6|9478.8|9468.8|9482.6|9472.6|9478.8|9468.8|9
1633950090000|2021-10-11 11:01:30|9478.3|9468.3|9478.6|9468.6|9478.6|9468.6|9478.3|9468.3|2
1633950100000|2021-10-11 11:01:40|9478.5|9468.5|9480.4|9470.4|9480.5|9470.5|9478.5|9468.5|7
1633950110000|2021-10-11 11:01:50|9480.3|9470.3|9479.1|9469.1|9480.3|9470.3|9479.1|9469.1|3
1633950120000|2021-10-11 11:02:00|9479.4|9469.4|9480.6|9470.6|9480.8|9470.8|9479.4|9469.4|7
1633950130000|2021-10-11 11:02:10|9482.1|9472.1|9481.3|9471.3|9482.1|9472.1|9481.3|9471.3|7
1633950150000|2021-10-11 11:02:30|9481.4|9471.4|9481.4|9471.4|9481.6|9471.6|9480.8|9470.8|7
1633950160000|2021-10-11 11:02:40|9481.5|9471.5|9481.6|9471.6|9481.6|9471.6|9481.4|9471.4|4
1633950170000|2021-10-11 11:02:50|9481.4|9471.4|9478.1|9468.1|9481.4|9471.4|9478.1|9468.1|4
1633950180000|2021-10-11 11:03:00|9478.3|9468.3|9477.4|9467.4|9479.5|9469.5|9477.4|9467.4|10
1633950190000|2021-10-11 11:03:10|9477.1|9467.1|9476.4|9466.4|9477.1|9467.1|9476.4|9466.4|7
1633950200000|2021-10-11 11:03:20|9476.6|9466.6|9479.8|9469.8|9479.8|9469.8|9476.6|9466.6|11
1633950210000|2021-10-11 11:03:30|9481|9471|9481.6|9471.6|9481.6|9471.6|9480.8|9470.8|3
1633950220000|2021-10-11 11:03:40|9481.5|9471.5|9481.8|9471.8|9481.8|9471.8|9481.5|9471.5|2
1633950230000|2021-10-11 11:03:50|9481.5|9471.5|9480.5|9470.5|9481.5|9471.5|9480.5|9470.5|3
1633950240000|2021-10-11 11:04:00|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|1
1633950250000|2021-10-11 11:04:10|9480.6|9470.6|9480.4|9470.4|9480.6|9470.6|9480.4|9470.4|2
1633950270000|2021-10-11 11:04:30|9480.3|9470.3|9478.5|9468.5|9480.3|9470.3|9478.5|9468.5|2
1633950290000|2021-10-11 11:04:50|9478.8|9468.8|9478.9|9468.9|9479|9469|9478.8|9468.8|4
1633950300000|2021-10-11 11:05:00|9478.5|9468.5|9479.4|9469.4|9479.4|9469.4|9478.5|9468.5|4
1633950310000|2021-10-11 11:05:10|9479.3|9469.3|9480.3|9470.3|9480.5|9470.5|9479.3|9469.3|6
1633950320000|2021-10-11 11:05:20|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|1
1633950340000|2021-10-11 11:05:40|9480.3|9470.3|9480.1|9470.1|9480.3|9470.3|9480.1|9470.1|2
1633950350000|2021-10-11 11:05:50|9480.3|9470.3|9482.1|9472.1|9482.3|9472.3|9480.3|9470.3|14
1633950360000|2021-10-11 11:06:00|9481.8|9471.8|9483.4|9473.4|9483.4|9473.4|9481.8|9471.8|11
1633950370000|2021-10-11 11:06:10|9483.1|9473.1|9483.5|9473.5|9483.5|9473.5|9483.1|9473.1|3
1633950380000|2021-10-11 11:06:20|9483.8|9473.8|9483.4|9473.4|9483.8|9473.8|9483.4|9473.4|3
1633950400000|2021-10-11 11:06:40|9483.8|9473.8|9485|9475|9485.1|9475.1|9483.4|9473.4|11
1633950410000|2021-10-11 11:06:50|9485.1|9475.1|9485.8|9475.8|9485.8|9475.8|9485.1|9475.1|2
1633950430000|2021-10-11 11:07:10|9486|9476|9486.5|9476.5|9487.6|9477.6|9486|9476|10
1633950440000|2021-10-11 11:07:20|9486.8|9476.8|9487.4|9477.4|9487.4|9477.4|9486.8|9476.8|2
1633950450000|2021-10-11 11:07:30|9487.5|9477.5|9489.4|9479.4|9489.4|9479.4|9487.5|9477.5|8
1633950460000|2021-10-11 11:07:40|9489.3|9479.3|9487.3|9477.3|9489.3|9479.3|9487.3|9477.3|3
1633950470000|2021-10-11 11:07:50|9487.5|9477.5|9491|9481|9491.4|9481.4|9487.5|9477.5|4
1633950480000|2021-10-11 11:08:00|9490.8|9480.8|9491.1|9481.1|9491.1|9481.1|9489.6|9479.6|4
1633950490000|2021-10-11 11:08:10|9490.5|9480.5|9489|9479|9490.5|9480.5|9489|9479|8
1633950500000|2021-10-11 11:08:20|9488.8|9478.8|9487.9|9477.9|9489|9479|9487.9|9477.9|4
1633950510000|2021-10-11 11:08:30|9487.5|9477.5|9488.5|9478.5|9488.5|9478.5|9487.5|9477.5|4
1633950520000|2021-10-11 11:08:40|9488.8|9478.8|9490|9480|9490|9480|9488.5|9478.5|4
1633950530000|2021-10-11 11:08:50|9489.6|9479.6|9490.1|9480.1|9490.1|9480.1|9489.6|9479.6|2
1633950540000|2021-10-11 11:09:00|9490.4|9480.4|9490.8|9480.8|9490.8|9480.8|9490.4|9480.4|4
1633950550000|2021-10-11 11:09:10|9490.5|9480.5|9490.5|9480.5|9490.8|9480.8|9490.3|9480.3|5
1633950560000|2021-10-11 11:09:20|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9489|9479|4
1633950570000|2021-10-11 11:09:30|9490.3|9480.3|9488.8|9478.8|9490.3|9480.3|9488.5|9478.5|7
1633950580000|2021-10-11 11:09:40|9488.1|9478.1|9488.9|9478.9|9488.9|9478.9|9488.1|9478.1|9
1633950590000|2021-10-11 11:09:50|9488.6|9478.6|9488.9|9478.9|9488.9|9478.9|9488.6|9478.6|4
1633950600000|2021-10-11 11:10:00|9488.6|9478.6|9488.5|9478.5|9488.9|9478.9|9488.1|9478.1|22
1633950610000|2021-10-11 11:10:10|9488.3|9478.3|9484|9474|9488.5|9478.5|9484|9474|11
1633950620000|2021-10-11 11:10:20|9484.4|9474.4|9485.6|9475.6|9485.9|9475.9|9484.4|9474.4|5
1633950630000|2021-10-11 11:10:30|9485.4|9475.4|9485.1|9475.1|9485.5|9475.5|9484.4|9474.4|8
1633950640000|2021-10-11 11:10:40|9486|9476|9485.8|9475.8|9486|9476|9485.4|9475.4|3
1633950650000|2021-10-11 11:10:50|9485|9475|9481.6|9471.6|9485|9475|9481|9471|9
1633950660000|2021-10-11 11:11:00|9481.8|9471.8|9481.6|9471.6|9481.8|9471.8|9481.6|9471.6|2
1633950670000|2021-10-11 11:11:10|9481.1|9471.1|9481.6|9471.6|9482.9|9472.9|9481.1|9471.1|6
1633950680000|2021-10-11 11:11:20|9481.8|9471.8|9483.5|9473.5|9483.5|9473.5|9481.8|9471.8|4
1633950690000|2021-10-11 11:11:30|9483.6|9473.6|9485.3|9475.3|9486.4|9476.4|9483.1|9473.1|18
1633950700000|2021-10-11 11:11:40|9485.9|9475.9|9485.8|9475.8|9486.1|9476.1|9485.8|9475.8|3
1633950710000|2021-10-11 11:11:50|9485.6|9475.6|9487.1|9477.1|9487.1|9477.1|9485|9475|5
1633950720000|2021-10-11 11:12:00|9487.4|9477.4|9489.9|9479.9|9490.4|9480.4|9487.4|9477.4|10
1633950730000|2021-10-11 11:12:10|9490.5|9480.5|9491.1|9481.1|9491.1|9481.1|9489.9|9479.9|4
1633950740000|2021-10-11 11:12:20|9490.9|9480.9|9490.1|9480.1|9491.4|9481.4|9490.1|9480.1|6
1633950750000|2021-10-11 11:12:30|9490.8|9480.8|9490.1|9480.1|9490.8|9480.8|9490.1|9480.1|3
1633950770000|2021-10-11 11:12:50|9489.9|9479.9|9489|9479|9490.3|9480.3|9488.8|9478.8|8
1633950780000|2021-10-11 11:13:00|9488.8|9478.8|9489|9479|9490|9480|9488.5|9478.5|15
1633950790000|2021-10-11 11:13:10|9488.8|9478.8|9489|9479|9489.1|9479.1|9488.5|9478.5|5
1633950800000|2021-10-11 11:13:20|9489.8|9479.8|9489.5|9479.5|9489.8|9479.8|9488.8|9478.8|6
1633950810000|2021-10-11 11:13:30|9489.8|9479.8|9490.3|9480.3|9490.8|9480.8|9489.4|9479.4|12
1633950820000|2021-10-11 11:13:40|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|9489.9|9479.9|3
1633950830000|2021-10-11 11:13:50|9489.9|9479.9|9489.6|9479.6|9490.3|9480.3|9489.4|9479.4|5
1633950840000|2021-10-11 11:14:00|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1633950850000|2021-10-11 11:14:10|9490|9480|9490.3|9480.3|9490.3|9480.3|9489.4|9479.4|3
1633950860000|2021-10-11 11:14:20|9489.6|9479.6|9487.8|9477.8|9489.6|9479.6|9487.8|9477.8|10
1633950870000|2021-10-11 11:14:30|9488.1|9478.1|9489.3|9479.3|9489.3|9479.3|9488|9478|11
1633950880000|2021-10-11 11:14:40|9489.5|9479.5|9489.3|9479.3|9489.8|9479.8|9488.6|9478.6|12
1633950890000|2021-10-11 11:14:50|9489.4|9479.4|9489.3|9479.3|9489.4|9479.4|9488.9|9478.9|6
1633950900000|2021-10-11 11:15:00|9488.9|9478.9|9488.3|9478.3|9490.1|9480.1|9488|9478|12
1633950910000|2021-10-11 11:15:10|9488.4|9478.4|9487.8|9477.8|9488.8|9478.8|9487.3|9477.3|8
1633950920000|2021-10-11 11:15:20|9487.9|9477.9|9487.1|9477.1|9488.3|9478.3|9487.1|9477.1|7
1633950930000|2021-10-11 11:15:30|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.1|9477.1|3
1633950940000|2021-10-11 11:15:40|9487.1|9477.1|9487.5|9477.5|9487.5|9477.5|9487.1|9477.1|4
1633950950000|2021-10-11 11:15:50|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.6|9478.6|9
1633950960000|2021-10-11 11:16:00|9488.8|9478.8|9488|9478|9488.8|9478.8|9488|9478|2
1633950970000|2021-10-11 11:16:10|9488.1|9478.1|9487.6|9477.6|9488.1|9478.1|9487.6|9477.6|4
1633950980000|2021-10-11 11:16:20|9488|9478|9487.8|9477.8|9488|9478|9487.3|9477.3|9
1633950990000|2021-10-11 11:16:30|9487|9477|9486.3|9476.3|9488.4|9478.4|9486.1|9476.1|14
1633951000000|2021-10-11 11:16:40|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.3|9476.3|5
1633951010000|2021-10-11 11:16:50|9486.3|9476.3|9488.9|9478.9|9488.9|9478.9|9486.3|9476.3|6
1633951020000|2021-10-11 11:17:00|9489.1|9479.1|9489.4|9479.4|9489.4|9479.4|9489.1|9479.1|3
1633951030000|2021-10-11 11:17:10|9489.1|9479.1|9489.5|9479.5|9490.4|9480.4|9489.1|9479.1|11
1633951040000|2021-10-11 11:17:20|9489.4|9479.4|9489.5|9479.5|9489.5|9479.5|9489.4|9479.4|2
1633951050000|2021-10-11 11:17:30|9486.9|9476.9|9486.8|9476.8|9487|9477|9486.4|9476.4|10
1633951060000|2021-10-11 11:17:40|9487|9477|9486.8|9476.8|9487|9477|9486.5|9476.5|4
1633951080000|2021-10-11 11:18:00|9486.4|9476.4|9485.4|9475.4|9486.5|9476.5|9484.4|9474.4|11
1633951090000|2021-10-11 11:18:10|9485.6|9475.6|9485.1|9475.1|9485.6|9475.6|9485.1|9475.1|2
1633951100000|2021-10-11 11:18:20|9484.8|9474.8|9485.8|9475.8|9485.8|9475.8|9484.8|9474.8|2
1633951110000|2021-10-11 11:18:30|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1633951120000|2021-10-11 11:18:40|9487.1|9477.1|9486|9476|9487.1|9477.1|9486|9476|3
1633951130000|2021-10-11 11:18:50|9486.3|9476.3|9485.8|9475.8|9486.6|9476.6|9485.5|9475.5|7
1633951140000|2021-10-11 11:19:00|9485.5|9475.5|9483|9473|9485.8|9475.8|9483|9473|9
1633951150000|2021-10-11 11:19:10|9482.8|9472.8|9481.4|9471.4|9482.9|9472.9|9481.4|9471.4|4
1633951160000|2021-10-11 11:19:20|9480.1|9470.1|9480.3|9470.3|9480.4|9470.4|9480.1|9470.1|3
1633951170000|2021-10-11 11:19:30|9480.4|9470.4|9483.3|9473.3|9483.3|9473.3|9480.4|9470.4|5
1633951180000|2021-10-11 11:19:40|9483|9473|9482|9472|9483|9473|9481.6|9471.6|8
1633951190000|2021-10-11 11:19:50|9480.9|9470.9|9480.9|9470.9|9482.4|9472.4|9480.9|9470.9|6
1633951200000|2021-10-11 11:20:00|9481.1|9471.1|9483.1|9473.1|9483.4|9473.4|9480.9|9470.9|11
1633951210000|2021-10-11 11:20:10|9483|9473|9480.4|9470.4|9483|9473|9480.4|9470.4|5
1633951220000|2021-10-11 11:20:20|9480.6|9470.6|9483.6|9473.6|9483.6|9473.6|9480.1|9470.1|9
1633951230000|2021-10-11 11:20:30|9484|9474|9477.8|9467.8|9484|9474|9477.8|9467.8|11
1633951240000|2021-10-11 11:20:40|9477.9|9467.9|9477.8|9467.8|9478.4|9468.4|9476.3|9466.3|11
1633951250000|2021-10-11 11:20:50|9477.6|9467.6|9481.1|9471.1|9481.1|9471.1|9477.6|9467.6|9
1633951260000|2021-10-11 11:21:00|9481.5|9471.5|9479.1|9469.1|9481.5|9471.5|9477.9|9467.9|11
1633951270000|2021-10-11 11:21:10|9480.3|9470.3|9480.8|9470.8|9482.1|9472.1|9480.3|9470.3|9
1633951280000|2021-10-11 11:21:20|9480.3|9470.3|9479|9469|9480.3|9470.3|9478.8|9468.8|7
1633951290000|2021-10-11 11:21:30|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1633951300000|2021-10-11 11:21:40|9478.3|9468.3|9477.5|9467.5|9478.3|9468.3|9477.5|9467.5|2
1633951310000|2021-10-11 11:21:50|9477.3|9467.3|9478|9468|9479|9469|9477.1|9467.1|5
1633951340000|2021-10-11 11:22:20|9477.1|9467.1|9472.4|9462.4|9477.1|9467.1|9472.4|9462.4|7
1633951350000|2021-10-11 11:22:30|9472.5|9462.5|9475|9465|9475|9465|9472.5|9462.5|6
1633951360000|2021-10-11 11:22:40|9474.8|9464.8|9475|9465|9475|9465|9474.8|9464.8|4
1633951370000|2021-10-11 11:22:50|9474.8|9464.8|9475.5|9465.5|9475.5|9465.5|9474.8|9464.8|4
1633951380000|2021-10-11 11:23:00|9475.3|9465.3|9476.3|9466.3|9478|9468|9475.3|9465.3|11
1633951390000|2021-10-11 11:23:10|9476.9|9466.9|9476.8|9466.8|9477.3|9467.3|9476.8|9466.8|6
1633951400000|2021-10-11 11:23:20|9476.6|9466.6|9474.1|9464.1|9477.3|9467.3|9473.9|9463.9|8
1633951410000|2021-10-11 11:23:30|9474.5|9464.5|9474.1|9464.1|9474.5|9464.5|9474|9464|3
1633951420000|2021-10-11 11:23:40|9473.9|9463.9|9472.8|9462.8|9474.5|9464.5|9472.6|9462.6|10
1633951430000|2021-10-11 11:23:50|9472.9|9462.9|9472.9|9462.9|9473.8|9463.8|9472.6|9462.6|5
1633951440000|2021-10-11 11:24:00|9472.6|9462.6|9472.9|9462.9|9472.9|9462.9|9472.6|9462.6|2
1633951450000|2021-10-11 11:24:10|9473|9463|9472.9|9462.9|9473|9463|9472.8|9462.8|4
1633951460000|2021-10-11 11:24:20|9474.1|9464.1|9476.4|9466.4|9476.6|9466.6|9474.1|9464.1|9
1633951470000|2021-10-11 11:24:30|9476.3|9466.3|9471.1|9461.1|9476.8|9466.8|9471.1|9461.1|20
1633951480000|2021-10-11 11:24:40|9471.3|9461.3|9468.8|9458.8|9471.8|9461.8|9468.8|9458.8|8
1633951490000|2021-10-11 11:24:50|9470.3|9460.3|9469.6|9459.6|9470.3|9460.3|9469.3|9459.3|8
1633951500000|2021-10-11 11:25:00|9469.9|9459.9|9471.5|9461.5|9472.1|9462.1|9469.8|9459.8|7
1633951510000|2021-10-11 11:25:10|9471.4|9461.4|9473|9463|9473|9463|9471.1|9461.1|7
1633951520000|2021-10-11 11:25:20|9472.9|9462.9|9470.9|9460.9|9472.9|9462.9|9470.9|9460.9|2
1633951530000|2021-10-11 11:25:30|9470.8|9460.8|9470|9460|9470.8|9460.8|9470|9460|3
1633951540000|2021-10-11 11:25:40|9469.9|9459.9|9470.9|9460.9|9470.9|9460.9|9469.6|9459.6|4
1633951550000|2021-10-11 11:25:50|9469.8|9459.8|9469|9459|9469.8|9459.8|9467.6|9457.6|6
1633951560000|2021-10-11 11:26:00|9469.3|9459.3|9468.6|9458.6|9469.8|9459.8|9468.6|9458.6|5
1633951570000|2021-10-11 11:26:10|9468.9|9458.9|9468.3|9458.3|9468.9|9458.9|9468.3|9458.3|5
1633951580000|2021-10-11 11:26:20|9468.4|9458.4|9470.6|9460.6|9470.6|9460.6|9468.4|9458.4|5
1633951590000|2021-10-11 11:26:30|9470.9|9460.9|9472.6|9462.6|9472.6|9462.6|9470.9|9460.9|10
1633951600000|2021-10-11 11:26:40|9472.9|9462.9|9473.4|9463.4|9473.4|9463.4|9472.5|9462.5|8
1633951610000|2021-10-11 11:26:50|9473.3|9463.3|9471.5|9461.5|9473.3|9463.3|9471.5|9461.5|2
1633951620000|2021-10-11 11:27:00|9471.8|9461.8|9471.6|9461.6|9471.9|9461.9|9470.8|9460.8|7
1633951630000|2021-10-11 11:27:10|9471.3|9461.3|9474.5|9464.5|9474.5|9464.5|9471.3|9461.3|8
1633951640000|2021-10-11 11:27:20|9474.6|9464.6|9474.9|9464.9|9474.9|9464.9|9474.6|9464.6|2
1633951650000|2021-10-11 11:27:30|9474.8|9464.8|9474.9|9464.9|9474.9|9464.9|9474.6|9464.6|3
1633951660000|2021-10-11 11:27:40|9475|9465|9475.1|9465.1|9475.1|9465.1|9475|9465|2
1633951670000|2021-10-11 11:27:50|9475.4|9465.4|9479.3|9469.3|9479.5|9469.5|9475.4|9465.4|12
1633951680000|2021-10-11 11:28:00|9479.4|9469.4|9479.1|9469.1|9479.4|9469.4|9479|9469|3
1633951690000|2021-10-11 11:28:10|9479.5|9469.5|9479.5|9469.5|9480.4|9470.4|9479.4|9469.4|8
1633951700000|2021-10-11 11:28:20|9480|9470|9479.3|9469.3|9480.3|9470.3|9477.8|9467.8|13
1633951710000|2021-10-11 11:28:30|9479.1|9469.1|9479.5|9469.5|9479.5|9469.5|9479.1|9469.1|3
1633951720000|2021-10-11 11:28:40|9479.8|9469.8|9481.3|9471.3|9481.3|9471.3|9479.8|9469.8|3
1633951730000|2021-10-11 11:28:50|9481.4|9471.4|9482.4|9472.4|9483.5|9473.5|9481.4|9471.4|11
1633951740000|2021-10-11 11:29:00|9482.3|9472.3|9481.4|9471.4|9483.6|9473.6|9481.4|9471.4|13
1633951750000|2021-10-11 11:29:10|9481.6|9471.6|9484.8|9474.8|9489.5|9479.5|9481.6|9471.6|8
1633951760000|2021-10-11 11:29:20|9484.3|9474.3|9482.8|9472.8|9484.4|9474.4|9482.8|9472.8|11
1633951770000|2021-10-11 11:29:30|9483|9473|9483.5|9473.5|9483.8|9473.8|9483|9473|5
1633951780000|2021-10-11 11:29:40|9482.5|9472.5|9481.6|9471.6|9483.8|9473.8|9481.5|9471.5|10
1633951790000|2021-10-11 11:29:50|9481.4|9471.4|9481.5|9471.5|9481.5|9471.5|9481.4|9471.4|2
1633951800000|2021-10-11 11:30:00|9481.3|9471.3|9482.5|9472.5|9482.5|9472.5|9479.5|9469.5|6
1633951810000|2021-10-11 11:30:10|9482.6|9472.6|9486.8|9476.8|9487.3|9477.3|9482.6|9472.6|6
1633951820000|2021-10-11 11:30:20|9486.3|9476.3|9485.3|9475.3|9486.3|9476.3|9485.3|9475.3|5
1633951830000|2021-10-11 11:30:30|9485|9475|9486.8|9476.8|9486.8|9476.8|9485|9475|6
1633951840000|2021-10-11 11:30:40|9487.4|9477.4|9488.5|9478.5|9489.3|9479.3|9487.4|9477.4|8
1633951850000|2021-10-11 11:30:50|9488.8|9478.8|9489.5|9479.5|9489.8|9479.8|9488.8|9478.8|7
1633951860000|2021-10-11 11:31:00|9489.9|9479.9|9492|9482|9492|9482|9489.3|9479.3|13
1633951870000|2021-10-11 11:31:10|9491.8|9481.8|9491.1|9481.1|9491.8|9481.8|9490.4|9480.4|6
1633951880000|2021-10-11 11:31:20|9491.8|9481.8|9491.1|9481.1|9491.8|9481.8|9491.1|9481.1|2
1633951890000|2021-10-11 11:31:30|9490.6|9480.6|9493.3|9483.3|9493.3|9483.3|9490.6|9480.6|5
1633951900000|2021-10-11 11:31:40|9492.8|9482.8|9491.5|9481.5|9492.8|9482.8|9491.5|9481.5|2
1633951910000|2021-10-11 11:31:50|9491.9|9481.9|9493.3|9483.3|9493.3|9483.3|9491.9|9481.9|6
1633951920000|2021-10-11 11:32:00|9493|9483|9493.1|9483.1|9493.1|9483.1|9493|9483|2
1633951940000|2021-10-11 11:32:20|9492.6|9482.6|9491.8|9481.8|9493.1|9483.1|9489.9|9479.9|14
1633951950000|2021-10-11 11:32:30|9492.3|9482.3|9493.6|9483.6|9493.6|9483.6|9491.9|9481.9|7
1633951960000|2021-10-11 11:32:40|9493.5|9483.5|9496.4|9486.4|9496.4|9486.4|9493.4|9483.4|9
1633951970000|2021-10-11 11:32:50|9496.3|9486.3|9493.3|9483.3|9496.3|9486.3|9493.3|9483.3|11
1633951980000|2021-10-11 11:33:00|9493|9483|9494.3|9484.3|9494.3|9484.3|9492.8|9482.8|7
1633951990000|2021-10-11 11:33:10|9495.3|9485.3|9496.4|9486.4|9496.4|9486.4|9495.3|9485.3|2
1633952000000|2021-10-11 11:33:20|9496|9486|9494|9484|9496|9486|9493.9|9483.9|5
1633952010000|2021-10-11 11:33:30|9494.4|9484.4|9490.4|9480.4|9494.4|9484.4|9489.5|9479.5|9
1633952020000|2021-10-11 11:33:40|9489.4|9479.4|9489.1|9479.1|9489.5|9479.5|9487.3|9477.3|7
1633952030000|2021-10-11 11:33:50|9489.4|9479.4|9489.8|9479.8|9489.8|9479.8|9489.4|9479.4|2
1633952040000|2021-10-11 11:34:00|9490|9480|9493.4|9483.4|9493.4|9483.4|9490|9480|11
1633952050000|2021-10-11 11:34:10|9492.8|9482.8|9489.4|9479.4|9492.8|9482.8|9489.1|9479.1|8
1633952060000|2021-10-11 11:34:20|9488.9|9478.9|9488.4|9478.4|9489.3|9479.3|9487.4|9477.4|14
1633952070000|2021-10-11 11:34:30|9487.8|9477.8|9483.6|9473.6|9487.8|9477.8|9483.5|9473.5|12
1633952080000|2021-10-11 11:34:40|9483.8|9473.8|9486.6|9476.6|9487.3|9477.3|9483.3|9473.3|15
1633952090000|2021-10-11 11:34:50|9487|9477|9487.5|9477.5|9489.4|9479.4|9486.5|9476.5|13
1633952100000|2021-10-11 11:35:00|9483.5|9473.5|9485|9475|9488|9478|9483.4|9473.4|17
1633952110000|2021-10-11 11:35:10|9485.3|9475.3|9483.9|9473.9|9487.5|9477.5|9483.4|9473.4|18
1633952120000|2021-10-11 11:35:20|9483.6|9473.6|9480.3|9470.3|9484.4|9474.4|9479.3|9469.3|22
1633952130000|2021-10-11 11:35:30|9480|9470|9479|9469|9480|9470|9479|9469|8
1633952140000|2021-10-11 11:35:40|9478|9468|9479.5|9469.5|9479.5|9469.5|9478|9468|13
1633952150000|2021-10-11 11:35:50|9479.6|9469.6|9479.3|9469.3|9479.6|9469.6|9478.8|9468.8|8
1633952160000|2021-10-11 11:36:00|9479.5|9469.5|9479.5|9469.5|9479.6|9469.6|9479.3|9469.3|9
1633952170000|2021-10-11 11:36:10|9479.1|9469.1|9482.8|9472.8|9482.8|9472.8|9479.1|9469.1|7
1633952180000|2021-10-11 11:36:20|9482.4|9472.4|9482.3|9472.3|9483.5|9473.5|9481.8|9471.8|8
1633952190000|2021-10-11 11:36:30|9482|9472|9482|9472|9482.4|9472.4|9481.4|9471.4|6
1633952200000|2021-10-11 11:36:40|9482.4|9472.4|9483.5|9473.5|9483.5|9473.5|9482.4|9472.4|8
1633952210000|2021-10-11 11:36:50|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.4|9473.4|3
1633952220000|2021-10-11 11:37:00|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9482.6|9472.6|6
1633952230000|2021-10-11 11:37:10|9483.1|9473.1|9483.1|9473.1|9483.6|9473.6|9482.9|9472.9|8
1633952250000|2021-10-11 11:37:30|9483.5|9473.5|9482.6|9472.6|9483.5|9473.5|9481.9|9471.9|14
1633952260000|2021-10-11 11:37:40|9482|9472|9481.4|9471.4|9482|9472|9480.8|9470.8|4
1633952270000|2021-10-11 11:37:50|9481.6|9471.6|9481.9|9471.9|9481.9|9471.9|9481.6|9471.6|3
1633952280000|2021-10-11 11:38:00|9482.1|9472.1|9483|9473|9483|9473|9482.1|9472.1|8
1633952290000|2021-10-11 11:38:10|9483.5|9473.5|9483.1|9473.1|9483.5|9473.5|9483.1|9473.1|2
1633952300000|2021-10-11 11:38:20|9483.4|9473.4|9483.1|9473.1|9483.6|9473.6|9483.1|9473.1|4
1633952320000|2021-10-11 11:38:40|9482.8|9472.8|9482|9472|9482.8|9472.8|9482|9472|2
1633952330000|2021-10-11 11:38:50|9482.1|9472.1|9482|9472|9483.1|9473.1|9482|9472|7
1633952340000|2021-10-11 11:39:00|9482.1|9472.1|9482.4|9472.4|9482.8|9472.8|9482.1|9472.1|9
1633952350000|2021-10-11 11:39:10|9482.6|9472.6|9482.4|9472.4|9482.6|9472.6|9482.4|9472.4|4
1633952360000|2021-10-11 11:39:20|9482.1|9472.1|9483.1|9473.1|9483.3|9473.3|9482.1|9472.1|5
1633952370000|2021-10-11 11:39:30|9483.5|9473.5|9483.6|9473.6|9483.6|9473.6|9483.5|9473.5|2
1633952380000|2021-10-11 11:39:40|9483.8|9473.8|9489|9479|9489.3|9479.3|9483.8|9473.8|10
1633952390000|2021-10-11 11:39:50|9490.6|9480.6|9489|9479|9491.6|9481.6|9489|9479|9
1633952400000|2021-10-11 11:40:00|9489.5|9479.5|9492.8|9482.8|9492.8|9482.8|9489|9479|8
1633952410000|2021-10-11 11:40:10|9492.5|9482.5|9492.8|9482.8|9492.8|9482.8|9492|9482|8
1633952420000|2021-10-11 11:40:20|9492.5|9482.5|9491.3|9481.3|9492.5|9482.5|9491.3|9481.3|4
1633952430000|2021-10-11 11:40:30|9491.4|9481.4|9492.6|9482.6|9493.5|9483.5|9491.4|9481.4|5
1633952440000|2021-10-11 11:40:40|9492.9|9482.9|9492.9|9482.9|9493.1|9483.1|9492.9|9482.9|3
1633952450000|2021-10-11 11:40:50|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|9492.3|9482.3|4
1633952460000|2021-10-11 11:41:00|9492.9|9482.9|9492.6|9482.6|9492.9|9482.9|9492.6|9482.6|2
1633952470000|2021-10-11 11:41:10|9493|9483|9493.1|9483.1|9493.1|9483.1|9492.6|9482.6|6
1633952490000|2021-10-11 11:41:30|9492.9|9482.9|9493.1|9483.1|9493.5|9483.5|9492.9|9482.9|6
1633952500000|2021-10-11 11:41:40|9493.5|9483.5|9492|9482|9493.5|9483.5|9492|9482|7
1633952510000|2021-10-11 11:41:50|9491.8|9481.8|9493|9483|9493|9483|9491.8|9481.8|4
1633952530000|2021-10-11 11:42:10|9492.8|9482.8|9493|9483|9493|9483|9492.8|9482.8|2
1633952540000|2021-10-11 11:42:20|9492.6|9482.6|9493.6|9483.6|9493.6|9483.6|9492.6|9482.6|4
1633952550000|2021-10-11 11:42:30|9493.1|9483.1|9494|9484|9494|9484|9493.1|9483.1|3
1633952560000|2021-10-11 11:42:40|9493.5|9483.5|9496.5|9486.5|9497.3|9487.3|9493.5|9483.5|6
1633952570000|2021-10-11 11:42:50|9496.3|9486.3|9498.3|9488.3|9498.3|9488.3|9496.3|9486.3|9
1633952580000|2021-10-11 11:43:00|9499.3|9489.3|9498.6|9488.6|9499.3|9489.3|9496.3|9486.3|10
1633952590000|2021-10-11 11:43:10|9498.3|9488.3|9498.5|9488.5|9498.9|9488.9|9497.9|9487.9|13
1633952600000|2021-10-11 11:43:20|9498.9|9488.9|9498.3|9488.3|9498.9|9488.9|9498.3|9488.3|4
1633952610000|2021-10-11 11:43:30|9498.6|9488.6|9498.9|9488.9|9498.9|9488.9|9498.3|9488.3|5
1633952620000|2021-10-11 11:43:40|9498.5|9488.5|9498.6|9488.6|9498.6|9488.6|9498.5|9488.5|2
1633952630000|2021-10-11 11:43:50|9498.3|9488.3|9498.9|9488.9|9498.9|9488.9|9498.3|9488.3|8
1633952640000|2021-10-11 11:44:00|9498.5|9488.5|9496.1|9486.1|9498.5|9488.5|9496|9486|12
1633952650000|2021-10-11 11:44:10|9495.1|9485.1|9496.1|9486.1|9496.3|9486.3|9495|9485|5
1633952660000|2021-10-11 11:44:20|9496|9486|9496.1|9486.1|9496.1|9486.1|9496|9486|2
1633952670000|2021-10-11 11:44:30|9495.3|9485.3|9496.1|9486.1|9496.1|9486.1|9495.3|9485.3|3
1633952680000|2021-10-11 11:44:40|9495.9|9485.9|9495.6|9485.6|9495.9|9485.9|9495.4|9485.4|4
1633952690000|2021-10-11 11:44:50|9494.8|9484.8|9494.1|9484.1|9494.8|9484.8|9493.9|9483.9|4
1633952700000|2021-10-11 11:45:00|9494|9484|9492.8|9482.8|9494.1|9484.1|9490.8|9480.8|6
1633952710000|2021-10-11 11:45:10|9492.9|9482.9|9492.8|9482.8|9494.3|9484.3|9492.8|9482.8|4
1633952720000|2021-10-11 11:45:20|9493.3|9483.3|9493.3|9483.3|9494|9484|9493.3|9483.3|6
1633952730000|2021-10-11 11:45:30|9493.8|9483.8|9492|9482|9493.8|9483.8|9491.4|9481.4|10
1633952760000|2021-10-11 11:46:00|9491|9481|9489.8|9479.8|9491|9481|9489.8|9479.8|5
1633952770000|2021-10-11 11:46:10|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|1
1633952780000|2021-10-11 11:46:20|9489.3|9479.3|9490.9|9480.9|9490.9|9480.9|9488.1|9478.1|6
1633952790000|2021-10-11 11:46:30|9490.5|9480.5|9491.3|9481.3|9491.5|9481.5|9490.5|9480.5|8
1633952800000|2021-10-11 11:46:40|9491.4|9481.4|9491.9|9481.9|9491.9|9481.9|9491.4|9481.4|2
1633952820000|2021-10-11 11:47:00|9491.5|9481.5|9491.4|9481.4|9491.5|9481.5|9490.5|9480.5|4
1633952830000|2021-10-11 11:47:10|9491.1|9481.1|9490|9480|9491.1|9481.1|9489.5|9479.5|6
1633952840000|2021-10-11 11:47:20|9490.1|9480.1|9488.9|9478.9|9490.3|9480.3|9488.4|9478.4|8
1633952850000|2021-10-11 11:47:30|9488.5|9478.5|9488.9|9478.9|9488.9|9478.9|9488.5|9478.5|2
1633952860000|2021-10-11 11:47:40|9488.6|9478.6|9488.6|9478.6|9488.8|9478.8|9488|9478|6
1633952870000|2021-10-11 11:47:50|9488.8|9478.8|9488.9|9478.9|9488.9|9478.9|9488.4|9478.4|3
1633952880000|2021-10-11 11:48:00|9488.8|9478.8|9488.9|9478.9|9488.9|9478.9|9488.8|9478.8|2
1633952890000|2021-10-11 11:48:10|9489.1|9479.1|9492.4|9482.4|9493.1|9483.1|9489.1|9479.1|7
1633952900000|2021-10-11 11:48:20|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9492.5|9482.5|6
1633952910000|2021-10-11 11:48:30|9492|9482|9491.4|9481.4|9492|9482|9491.4|9481.4|3
1633952920000|2021-10-11 11:48:40|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|1
1633952930000|2021-10-11 11:48:50|9490.3|9480.3|9490.9|9480.9|9490.9|9480.9|9490.3|9480.3|3
1633952940000|2021-10-11 11:49:00|9491|9481|9490|9480|9491|9481|9490|9480|4
1633952960000|2021-10-11 11:49:20|9489.5|9479.5|9489.1|9479.1|9489.5|9479.5|9489.1|9479.1|2
1633952970000|2021-10-11 11:49:30|9488.9|9478.9|9488.8|9478.8|9488.9|9478.9|9488.8|9478.8|2
1633952980000|2021-10-11 11:49:40|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1633952990000|2021-10-11 11:49:50|9489.1|9479.1|9490.9|9480.9|9490.9|9480.9|9489.1|9479.1|3
1633953000000|2021-10-11 11:50:00|9491.3|9481.3|9493.5|9483.5|9493.5|9483.5|9491.3|9481.3|6
1633953010000|2021-10-11 11:50:10|9493.8|9483.8|9491.4|9481.4|9494.8|9484.8|9491.4|9481.4|10
1633953020000|2021-10-11 11:50:20|9491.6|9481.6|9491.3|9481.3|9491.6|9481.6|9491.3|9481.3|2
1633953030000|2021-10-11 11:50:30|9490.4|9480.4|9490.5|9480.5|9490.5|9480.5|9490.4|9480.4|2
1633953040000|2021-10-11 11:50:40|9490.6|9480.6|9489.9|9479.9|9490.6|9480.6|9489.6|9479.6|6
1633953050000|2021-10-11 11:50:50|9490|9480|9488.9|9478.9|9490|9480|9488.9|9478.9|5
1633953060000|2021-10-11 11:51:00|9489.9|9479.9|9490.8|9480.8|9490.9|9480.9|9489.6|9479.6|5
1633953070000|2021-10-11 11:51:10|9490.5|9480.5|9490.5|9480.5|9490.6|9480.6|9490.5|9480.5|3
1633953080000|2021-10-11 11:51:20|9490.6|9480.6|9491.5|9481.5|9491.5|9481.5|9490.5|9480.5|7
1633953090000|2021-10-11 11:51:30|9491.8|9481.8|9491.9|9481.9|9491.9|9481.9|9491.5|9481.5|4
1633953100000|2021-10-11 11:51:40|9492|9482|9492.6|9482.6|9493.5|9483.5|9492|9482|9
1633953110000|2021-10-11 11:51:50|9492.8|9482.8|9492.9|9482.9|9493|9483|9492.8|9482.8|4
1633953130000|2021-10-11 11:52:10|9493.1|9483.1|9492.5|9482.5|9493.1|9483.1|9492.1|9482.1|6
1633953140000|2021-10-11 11:52:20|9492.4|9482.4|9492.3|9482.3|9492.4|9482.4|9492.3|9482.3|2
1633953150000|2021-10-11 11:52:30|9491.4|9481.4|9491.3|9481.3|9491.4|9481.4|9491.3|9481.3|2
1633953160000|2021-10-11 11:52:40|9491.4|9481.4|9492.4|9482.4|9492.4|9482.4|9491.4|9481.4|2
1633953170000|2021-10-11 11:52:50|9492|9482|9492.5|9482.5|9492.5|9482.5|9492|9482|4
1633953180000|2021-10-11 11:53:00|9493.3|9483.3|9495.1|9485.1|9496.1|9486.1|9493.3|9483.3|11
1633953200000|2021-10-11 11:53:20|9494.3|9484.3|9493.8|9483.8|9494.3|9484.3|9493.8|9483.8|2
1633953210000|2021-10-11 11:53:30|9493|9483|9493|9483|9493.1|9483.1|9493|9483|3
1633953220000|2021-10-11 11:53:40|9492.8|9482.8|9492.6|9482.6|9492.8|9482.8|9491.5|9481.5|10
1633953230000|2021-10-11 11:53:50|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1633953240000|2021-10-11 11:54:00|9492.6|9482.6|9492.6|9482.6|9493.1|9483.1|9492.4|9482.4|5
1633953250000|2021-10-11 11:54:10|9492.8|9482.8|9492.8|9482.8|9493|9483|9492.8|9482.8|7
1633953260000|2021-10-11 11:54:20|9493|9483|9493.3|9483.3|9493.3|9483.3|9493|9483|2
1633953290000|2021-10-11 11:54:50|9493.5|9483.5|9494|9484|9494|9484|9493.5|9483.5|2
1633953300000|2021-10-11 11:55:00|9495.5|9485.5|9494.6|9484.6|9496.1|9486.1|9494|9484|11
1633953310000|2021-10-11 11:55:10|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|1
1633953320000|2021-10-11 11:55:20|9494.5|9484.5|9494|9484|9494.8|9484.8|9494|9484|7
1633953330000|2021-10-11 11:55:30|9494.3|9484.3|9495.5|9485.5|9495.8|9485.8|9494.3|9484.3|7
1633953340000|2021-10-11 11:55:40|9495.4|9485.4|9496.5|9486.5|9496.5|9486.5|9495.4|9485.4|5
1633953350000|2021-10-11 11:55:50|9496.1|9486.1|9493.5|9483.5|9496.1|9486.1|9493.5|9483.5|5
1633953360000|2021-10-11 11:56:00|9493.8|9483.8|9493.3|9483.3|9493.8|9483.8|9493.3|9483.3|3
1633953370000|2021-10-11 11:56:10|9493|9483|9491.8|9481.8|9493|9483|9491.8|9481.8|9
1633953380000|2021-10-11 11:56:20|9491.9|9481.9|9492.1|9482.1|9492.8|9482.8|9491.6|9481.6|8
1633953390000|2021-10-11 11:56:30|9494.3|9484.3|9494.4|9484.4|9494.5|9484.5|9494|9484|5
1633953400000|2021-10-11 11:56:40|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1633953410000|2021-10-11 11:56:50|9495|9485|9494.8|9484.8|9495|9485|9494.8|9484.8|2
1633953420000|2021-10-11 11:57:00|9496|9486|9495.5|9485.5|9496|9486|9495.4|9485.4|3
1633953430000|2021-10-11 11:57:10|9495.8|9485.8|9496.4|9486.4|9496.4|9486.4|9495.8|9485.8|2
1633953440000|2021-10-11 11:57:20|9496.9|9486.9|9497.4|9487.4|9497.4|9487.4|9496.4|9486.4|7
1633953450000|2021-10-11 11:57:30|9497.3|9487.3|9496.4|9486.4|9497.3|9487.3|9495.4|9485.4|6
1633953460000|2021-10-11 11:57:40|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|9496.4|9486.4|3
1633953470000|2021-10-11 11:57:50|9496.8|9486.8|9497.6|9487.6|9497.6|9487.6|9496|9486|9
1633953480000|2021-10-11 11:58:00|9497.4|9487.4|9497.4|9487.4|9497.6|9487.6|9497.3|9487.3|4
1633953490000|2021-10-11 11:58:10|9497.3|9487.3|9495.4|9485.4|9497.3|9487.3|9495.4|9485.4|5
1633953500000|2021-10-11 11:58:20|9496.1|9486.1|9495.1|9485.1|9496.1|9486.1|9495.1|9485.1|5
1633953520000|2021-10-11 11:58:40|9495|9485|9491.9|9481.9|9495|9485|9491.9|9481.9|5
1633953530000|2021-10-11 11:58:50|9492.1|9482.1|9495.4|9485.4|9495.5|9485.5|9492.1|9482.1|9
1633953540000|2021-10-11 11:59:00|9495.6|9485.6|9493.3|9483.3|9495.9|9485.9|9493.3|9483.3|17
1633953550000|2021-10-11 11:59:10|9493|9483|9492.4|9482.4|9493.9|9483.9|9492|9482|13
1633953560000|2021-10-11 11:59:20|9492.8|9482.8|9492|9482|9492.8|9482.8|9491.8|9481.8|5
1633953570000|2021-10-11 11:59:30|9492.1|9482.1|9492.1|9482.1|9492.8|9482.8|9491.3|9481.3|13
1633953580000|2021-10-11 11:59:40|9492.3|9482.3|9493.5|9483.5|9493.5|9483.5|9492.3|9482.3|5
1633953590000|2021-10-11 11:59:50|9493.8|9483.8|9493.8|9483.8|9494.4|9484.4|9493.5|9483.5|9
1633953600000|2021-10-11 12:00:00|9493.9|9483.9|9494.3|9484.3|9496.1|9486.1|9493.9|9483.9|9
1633953610000|2021-10-11 12:00:10|9494.8|9484.8|9496.4|9486.4|9496.4|9486.4|9494.8|9484.8|4
1633953620000|2021-10-11 12:00:20|9496.6|9486.6|9497.3|9487.3|9497.6|9487.6|9496.6|9486.6|7
1633953630000|2021-10-11 12:00:30|9497.5|9487.5|9496.3|9486.3|9498.4|9488.4|9496.3|9486.3|8
1633953640000|2021-10-11 12:00:40|9496.4|9486.4|9496.8|9486.8|9496.9|9486.9|9496.4|9486.4|5
1633953650000|2021-10-11 12:00:50|9497|9487|9496.8|9486.8|9497.1|9487.1|9496.3|9486.3|9
1633953660000|2021-10-11 12:01:00|9495.5|9485.5|9498.3|9488.3|9498.3|9488.3|9495.5|9485.5|7
1633953670000|2021-10-11 12:01:10|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|9497.6|9487.6|4
1633953680000|2021-10-11 12:01:20|9497.8|9487.8|9498|9488|9498.3|9488.3|9497.8|9487.8|7
1633953690000|2021-10-11 12:01:30|9498.3|9488.3|9498.5|9488.5|9499.5|9489.5|9498.3|9488.3|8
1633953700000|2021-10-11 12:01:40|9498.9|9488.9|9499|9489|9499|9489|9498.5|9488.5|4
1633953710000|2021-10-11 12:01:50|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1633953720000|2021-10-11 12:02:00|9498.1|9488.1|9497.9|9487.9|9498.8|9488.8|9497.5|9487.5|8
1633953730000|2021-10-11 12:02:10|9497.6|9487.6|9497.4|9487.4|9497.6|9487.6|9497.1|9487.1|7
1633953740000|2021-10-11 12:02:20|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1633953750000|2021-10-11 12:02:30|9497.3|9487.3|9498.5|9488.5|9498.5|9488.5|9497.3|9487.3|12
1633953760000|2021-10-11 12:02:40|9499|9489|9497.9|9487.9|9499|9489|9497.6|9487.6|5
1633953770000|2021-10-11 12:02:50|9498.1|9488.1|9497.8|9487.8|9498.3|9488.3|9497.3|9487.3|8
1633953780000|2021-10-11 12:03:00|9497.6|9487.6|9497.8|9487.8|9497.8|9487.8|9497.6|9487.6|2
1633953790000|2021-10-11 12:03:10|9497.5|9487.5|9497.8|9487.8|9497.8|9487.8|9497.3|9487.3|3
1633953800000|2021-10-11 12:03:20|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1633953810000|2021-10-11 12:03:30|9497.6|9487.6|9499|9489|9499|9489|9497.6|9487.6|12
1633953820000|2021-10-11 12:03:40|9499.1|9489.1|9499.5|9489.5|9499.5|9489.5|9499.1|9489.1|5
1633953830000|2021-10-11 12:03:50|9499.4|9489.4|9499|9489|9499.5|9489.5|9499|9489|3
1633953840000|2021-10-11 12:04:00|9498.8|9488.8|9498.8|9488.8|9499.3|9489.3|9498.8|9488.8|5
1633953850000|2021-10-11 12:04:10|9498.5|9488.5|9498|9488|9498.5|9488.5|9498|9488|3
1633953860000|2021-10-11 12:04:20|9497.8|9487.8|9499.3|9489.3|9499.4|9489.4|9497.8|9487.8|10
1633953870000|2021-10-11 12:04:30|9499.4|9489.4|9499.3|9489.3|9499.4|9489.4|9499.3|9489.3|2
1633953880000|2021-10-11 12:04:40|9499.5|9489.5|9499.5|9489.5|9499.8|9489.8|9499.3|9489.3|6
1633953890000|2021-10-11 12:04:50|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|1
1633953900000|2021-10-11 12:05:00|9499.8|9489.8|9499.9|9489.9|9499.9|9489.9|9498.6|9488.6|5
1633953910000|2021-10-11 12:05:10|9500.4|9490.4|9503.8|9493.8|9504.6|9494.6|9500.4|9490.4|15
1633953920000|2021-10-11 12:05:20|9503.9|9493.9|9503.6|9493.6|9504.1|9494.1|9503.5|9493.5|8
1633953930000|2021-10-11 12:05:30|9503.8|9493.8|9504.3|9494.3|9504.3|9494.3|9503.5|9493.5|5
1633953940000|2021-10-11 12:05:40|9504|9494|9503.5|9493.5|9504.6|9494.6|9503.5|9493.5|4
1633953950000|2021-10-11 12:05:50|9504|9494|9504|9494|9504|9494|9503.8|9493.8|3
1633953960000|2021-10-11 12:06:00|9503.5|9493.5|9502.8|9492.8|9504.6|9494.6|9502.6|9492.6|7
1633953970000|2021-10-11 12:06:10|9502.6|9492.6|9503.6|9493.6|9503.8|9493.8|9502.6|9492.6|13
1633953980000|2021-10-11 12:06:20|9503.8|9493.8|9509.5|9499.5|9509.5|9499.5|9503.3|9493.3|20
1633953990000|2021-10-11 12:06:30|9509.3|9499.3|9509|9499|9509.6|9499.6|9507.9|9497.9|18
1633954000000|2021-10-11 12:06:40|9509.6|9499.6|9508.9|9498.9|9511.6|9501.6|9508.9|9498.9|12
1633954010000|2021-10-11 12:06:50|9507.4|9497.4|9508.1|9498.1|9511|9501|9507.4|9497.4|11
1633954020000|2021-10-11 12:07:00|9507.3|9497.3|9509.3|9499.3|9509.3|9499.3|9507.3|9497.3|11
1633954030000|2021-10-11 12:07:10|9509|9499|9509.9|9499.9|9510.5|9500.5|9509|9499|11
1633954040000|2021-10-11 12:07:20|9510.5|9500.5|9509.4|9499.4|9510.5|9500.5|9507.6|9497.6|8
1633954050000|2021-10-11 12:07:30|9509.3|9499.3|9508.1|9498.1|9509.3|9499.3|9508.1|9498.1|6
1633954060000|2021-10-11 12:07:40|9508.5|9498.5|9508.8|9498.8|9509.3|9499.3|9508.5|9498.5|4
1633954070000|2021-10-11 12:07:50|9508.5|9498.5|9508|9498|9508.5|9498.5|9508|9498|3
1633954080000|2021-10-11 12:08:00|9507.5|9497.5|9507.3|9497.3|9507.5|9497.5|9507.3|9497.3|6
1633954090000|2021-10-11 12:08:10|9507|9497|9505.8|9495.8|9507|9497|9505.8|9495.8|3
1633954100000|2021-10-11 12:08:20|9506|9496|9502.5|9492.5|9506.9|9496.9|9502.3|9492.3|15
1633954110000|2021-10-11 12:08:30|9502.8|9492.8|9505.4|9495.4|9505.4|9495.4|9502.8|9492.8|9
1633954120000|2021-10-11 12:08:40|9505.6|9495.6|9505.8|9495.8|9506.4|9496.4|9504.6|9494.6|15
1633954130000|2021-10-11 12:08:50|9505.5|9495.5|9504.9|9494.9|9505.5|9495.5|9504.9|9494.9|3
1633954140000|2021-10-11 12:09:00|9504.6|9494.6|9505|9495|9505|9495|9504.6|9494.6|3
1633954150000|2021-10-11 12:09:10|9505.1|9495.1|9505.6|9495.6|9505.6|9495.6|9505.1|9495.1|3
1633954160000|2021-10-11 12:09:20|9505.9|9495.9|9506.4|9496.4|9506.4|9496.4|9505.9|9495.9|6
1633954170000|2021-10-11 12:09:30|9506.5|9496.5|9507.8|9497.8|9507.8|9497.8|9506.5|9496.5|8
1633954180000|2021-10-11 12:09:40|9509.5|9499.5|9509.1|9499.1|9509.5|9499.5|9508.8|9498.8|5
1633954190000|2021-10-11 12:09:50|9508.9|9498.9|9508.5|9498.5|9508.9|9498.9|9508.4|9498.4|5
1633954200000|2021-10-11 12:10:00|9509|9499|9510.1|9500.1|9510.1|9500.1|9508.6|9498.6|4
1633954210000|2021-10-11 12:10:10|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|1
1633954220000|2021-10-11 12:10:20|9510.1|9500.1|9506.4|9496.4|9510.4|9500.4|9506.1|9496.1|14
1633954230000|2021-10-11 12:10:30|9506.3|9496.3|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|6
1633954240000|2021-10-11 12:10:40|9506.6|9496.6|9506.8|9496.8|9506.9|9496.9|9506|9496|13
1633954250000|2021-10-11 12:10:50|9507|9497|9508.3|9498.3|9509|9499|9507|9497|11
1633954260000|2021-10-11 12:11:00|9507.1|9497.1|9507.3|9497.3|9507.9|9497.9|9506.9|9496.9|9
1633954270000|2021-10-11 12:11:10|9507.1|9497.1|9505.8|9495.8|9507.1|9497.1|9504.4|9494.4|17
1633954280000|2021-10-11 12:11:20|9505.6|9495.6|9505.9|9495.9|9506.4|9496.4|9505.6|9495.6|6
1633954290000|2021-10-11 12:11:30|9506|9496|9505.9|9495.9|9506|9496|9505.9|9495.9|2
1633954300000|2021-10-11 12:11:40|9506|9496|9506.5|9496.5|9506.5|9496.5|9506|9496|5
1633954310000|2021-10-11 12:11:50|9506.6|9496.6|9506.6|9496.6|9508.3|9498.3|9506.3|9496.3|15
1633954320000|2021-10-11 12:12:00|9506.3|9496.3|9505.9|9495.9|9507.3|9497.3|9505.6|9495.6|19
1633954330000|2021-10-11 12:12:10|9506.4|9496.4|9505.9|9495.9|9506.9|9496.9|9505.6|9495.6|7
1633954340000|2021-10-11 12:12:20|9506|9496|9507.4|9497.4|9507.8|9497.8|9506|9496|3
1633954350000|2021-10-11 12:12:30|9506.8|9496.8|9506.4|9496.4|9507|9497|9506.3|9496.3|10
1633954360000|2021-10-11 12:12:40|9506.3|9496.3|9506.1|9496.1|9506.8|9496.8|9505.9|9495.9|12
1633954370000|2021-10-11 12:12:50|9504.8|9494.8|9505.9|9495.9|9505.9|9495.9|9504.8|9494.8|7
1633954380000|2021-10-11 12:13:00|9506.6|9496.6|9506.8|9496.8|9506.9|9496.9|9505.9|9495.9|13
1633954390000|2021-10-11 12:13:10|9506.9|9496.9|9506.6|9496.6|9507.5|9497.5|9506.1|9496.1|10
1633954400000|2021-10-11 12:13:20|9506.9|9496.9|9506.4|9496.4|9507.1|9497.1|9506.1|9496.1|9
1633954420000|2021-10-11 12:13:40|9506.1|9496.1|9506.4|9496.4|9506.4|9496.4|9506.1|9496.1|2
1633954430000|2021-10-11 12:13:50|9506.1|9496.1|9505.9|9495.9|9506.1|9496.1|9505.9|9495.9|2
1633954440000|2021-10-11 12:14:00|9506.5|9496.5|9505.8|9495.8|9506.6|9496.6|9504.5|9494.5|12
1633954450000|2021-10-11 12:14:10|9505.9|9495.9|9507.3|9497.3|9507.3|9497.3|9505.9|9495.9|6
1633954460000|2021-10-11 12:14:20|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1633954470000|2021-10-11 12:14:30|9506.6|9496.6|9505.6|9495.6|9506.9|9496.9|9505.6|9495.6|12
1633954480000|2021-10-11 12:14:40|9505.9|9495.9|9509.4|9499.4|9509.4|9499.4|9505.9|9495.9|10
1633954500000|2021-10-11 12:15:00|9509.6|9499.6|9508.9|9498.9|9509.6|9499.6|9508.8|9498.8|4
1633954510000|2021-10-11 12:15:10|9509.3|9499.3|9509|9499|9509.5|9499.5|9509|9499|6
1633954520000|2021-10-11 12:15:20|9509.4|9499.4|9509|9499|9509.6|9499.6|9509|9499|9
1633954530000|2021-10-11 12:15:30|9509.1|9499.1|9509.9|9499.9|9510.3|9500.3|9508.9|9498.9|15
1633954540000|2021-10-11 12:15:40|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9509.6|9499.6|5
1633954550000|2021-10-11 12:15:50|9510.4|9500.4|9509.9|9499.9|9510.6|9500.6|9509.9|9499.9|3
1633954560000|2021-10-11 12:16:00|9510|9500|9509.8|9499.8|9510|9500|9509.8|9499.8|2
1633954570000|2021-10-11 12:16:10|9509.5|9499.5|9508.5|9498.5|9509.5|9499.5|9507.4|9497.4|12
1633954580000|2021-10-11 12:16:20|9508.9|9498.9|9509.3|9499.3|9509.4|9499.4|9508.9|9498.9|5
1633954590000|2021-10-11 12:16:30|9509.5|9499.5|9510.1|9500.1|9510.1|9500.1|9509.5|9499.5|3
1633954600000|2021-10-11 12:16:40|9509.9|9499.9|9509.6|9499.6|9509.9|9499.9|9509|9499|3
1633954610000|2021-10-11 12:16:50|9509.5|9499.5|9510.1|9500.1|9510.1|9500.1|9509.5|9499.5|2
1633954620000|2021-10-11 12:17:00|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|1
1633954640000|2021-10-11 12:17:20|9510.6|9500.6|9510.9|9500.9|9511.8|9501.8|9510.6|9500.6|5
1633954650000|2021-10-11 12:17:30|9510.6|9500.6|9509.8|9499.8|9510.6|9500.6|9509.3|9499.3|11
1633954660000|2021-10-11 12:17:40|9509.6|9499.6|9507.1|9497.1|9509.9|9499.9|9507.1|9497.1|13
1633954670000|2021-10-11 12:17:50|9507|9497|9506.3|9496.3|9507|9497|9505.9|9495.9|5
1633954680000|2021-10-11 12:18:00|9506.5|9496.5|9504.5|9494.5|9507.1|9497.1|9504.5|9494.5|16
1633954690000|2021-10-11 12:18:10|9504.6|9494.6|9503.9|9493.9|9504.8|9494.8|9503.3|9493.3|6
1633954700000|2021-10-11 12:18:20|9504|9494|9502.1|9492.1|9504.4|9494.4|9502|9492|10
1633954710000|2021-10-11 12:18:30|9501.8|9491.8|9500|9490|9501.8|9491.8|9500|9490|3
1633954720000|2021-10-11 12:18:40|9500.3|9490.3|9500.3|9490.3|9500.6|9490.6|9500.3|9490.3|3
1633954730000|2021-10-11 12:18:50|9500.6|9490.6|9502.4|9492.4|9502.8|9492.8|9500.6|9490.6|6
1633954740000|2021-10-11 12:19:00|9502.6|9492.6|9503.3|9493.3|9503.9|9493.9|9502.6|9492.6|7
1633954750000|2021-10-11 12:19:10|9502.6|9492.6|9503|9493|9503|9493|9501.8|9491.8|6
1633954760000|2021-10-11 12:19:20|9503.8|9493.8|9503.9|9493.9|9504.6|9494.6|9503.3|9493.3|10
1633954770000|2021-10-11 12:19:30|9503.4|9493.4|9509.4|9499.4|9509.4|9499.4|9503.3|9493.3|10
1633954780000|2021-10-11 12:19:40|9509.5|9499.5|9510|9500|9510|9500|9509.3|9499.3|7
1633954790000|2021-10-11 12:19:50|9509.6|9499.6|9510.8|9500.8|9510.9|9500.9|9509.6|9499.6|6
1633954800000|2021-10-11 12:20:00|9510.6|9500.6|9509.6|9499.6|9510.6|9500.6|9509.6|9499.6|7
1633954810000|2021-10-11 12:20:10|9509.1|9499.1|9510.1|9500.1|9510.6|9500.6|9509.1|9499.1|10
1633954820000|2021-10-11 12:20:20|9510.5|9500.5|9510.6|9500.6|9511.5|9501.5|9510.5|9500.5|8
1633954830000|2021-10-11 12:20:30|9510.1|9500.1|9509.3|9499.3|9510.5|9500.5|9509.3|9499.3|5
1633954840000|2021-10-11 12:20:40|9508.9|9498.9|9507.9|9497.9|9508.9|9498.9|9507.9|9497.9|2
1633954850000|2021-10-11 12:20:50|9508.1|9498.1|9504.6|9494.6|9508.1|9498.1|9504.1|9494.1|13
1633954860000|2021-10-11 12:21:00|9504.9|9494.9|9504.4|9494.4|9504.9|9494.9|9503.6|9493.6|13
1633954870000|2021-10-11 12:21:10|9504.1|9494.1|9503.9|9493.9|9504.9|9494.9|9503.3|9493.3|13
1633954880000|2021-10-11 12:21:20|9503.4|9493.4|9506.3|9496.3|9506.5|9496.5|9503.4|9493.4|7
1633954890000|2021-10-11 12:21:30|9506.5|9496.5|9508.5|9498.5|9508.5|9498.5|9503.8|9493.8|15
1633954900000|2021-10-11 12:21:40|9508.4|9498.4|9507.1|9497.1|9508.5|9498.5|9506.6|9496.6|11
1633954910000|2021-10-11 12:21:50|9506.8|9496.8|9506.1|9496.1|9507.1|9497.1|9506.1|9496.1|7
1633954920000|2021-10-11 12:22:00|9505.4|9495.4|9506.1|9496.1|9506.4|9496.4|9505.4|9495.4|4
1633954930000|2021-10-11 12:22:10|9506.3|9496.3|9504.3|9494.3|9506.8|9496.8|9503.8|9493.8|9
1633954940000|2021-10-11 12:22:20|9504.5|9494.5|9503.1|9493.1|9504.8|9494.8|9503.1|9493.1|6
1633954950000|2021-10-11 12:22:30|9502.6|9492.6|9502.1|9492.1|9502.6|9492.6|9502.1|9492.1|3
1633954960000|2021-10-11 12:22:40|9502.5|9492.5|9502.1|9492.1|9502.8|9492.8|9502.1|9492.1|5
1633954970000|2021-10-11 12:22:50|9501.4|9491.4|9497.5|9487.5|9501.4|9491.4|9494.9|9484.9|10
1633954980000|2021-10-11 12:23:00|9496.6|9486.6|9496.3|9486.3|9496.6|9486.6|9494.6|9484.6|6
1633954990000|2021-10-11 12:23:10|9496.5|9486.5|9495.9|9485.9|9497.1|9487.1|9495.9|9485.9|5
1633955000000|2021-10-11 12:23:20|9495.4|9485.4|9493.5|9483.5|9495.4|9485.4|9493.5|9483.5|7
1633955010000|2021-10-11 12:23:30|9495.8|9485.8|9492.6|9482.6|9496.1|9486.1|9491.6|9481.6|7
1633955020000|2021-10-11 12:23:40|9492.5|9482.5|9491.9|9481.9|9492.5|9482.5|9491.9|9481.9|2
1633955030000|2021-10-11 12:23:50|9492|9482|9490.9|9480.9|9493.3|9483.3|9490.9|9480.9|8
1633955040000|2021-10-11 12:24:00|9490.8|9480.8|9494.3|9484.3|9494.6|9484.6|9490|9480|15
1633955050000|2021-10-11 12:24:10|9494|9484|9494|9484|9494.3|9484.3|9494|9484|3
1633955060000|2021-10-11 12:24:20|9494.3|9484.3|9493.1|9483.1|9494.6|9484.6|9493.1|9483.1|7
1633955070000|2021-10-11 12:24:30|9492.4|9482.4|9493.6|9483.6|9494.5|9484.5|9492.4|9482.4|7
1633955080000|2021-10-11 12:24:40|9494|9484|9493|9483|9494|9484|9492.6|9482.6|9
1633955090000|2021-10-11 12:24:50|9493.3|9483.3|9493|9483|9493.4|9483.4|9492.8|9482.8|9
1633955100000|2021-10-11 12:25:00|9492.8|9482.8|9494|9484|9494.3|9484.3|9492.8|9482.8|7
1633955110000|2021-10-11 12:25:10|9493.5|9483.5|9493.8|9483.8|9493.9|9483.9|9493.5|9483.5|3
1633955120000|2021-10-11 12:25:20|9493.4|9483.4|9493|9483|9493.4|9483.4|9492.6|9482.6|6
1633955130000|2021-10-11 12:25:30|9492.8|9482.8|9493.6|9483.6|9493.6|9483.6|9492.8|9482.8|5
1633955140000|2021-10-11 12:25:40|9494|9484|9493|9483|9494|9484|9492.5|9482.5|9
1633955150000|2021-10-11 12:25:50|9493.5|9483.5|9492.5|9482.5|9493.5|9483.5|9492.1|9482.1|8
1633955160000|2021-10-11 12:26:00|9492.8|9482.8|9493.5|9483.5|9493.8|9483.8|9492.8|9482.8|7
1633955170000|2021-10-11 12:26:10|9493.3|9483.3|9492|9482|9493.3|9483.3|9491.4|9481.4|10
1633955180000|2021-10-11 12:26:20|9492.3|9482.3|9491.5|9481.5|9492.9|9482.9|9491.4|9481.4|7
1633955190000|2021-10-11 12:26:30|9492|9482|9491.8|9481.8|9492.4|9482.4|9491.5|9481.5|7
1633955200000|2021-10-11 12:26:40|9491.5|9481.5|9491.6|9481.6|9492.1|9482.1|9491.4|9481.4|14
1633955210000|2021-10-11 12:26:50|9492|9482|9492.3|9482.3|9492.4|9482.4|9492|9482|5
1633955220000|2021-10-11 12:27:00|9493.1|9483.1|9492|9482|9493.1|9483.1|9491.9|9481.9|6
1633955230000|2021-10-11 12:27:10|9491.9|9481.9|9492.3|9482.3|9492.3|9482.3|9491.4|9481.4|10
1633955240000|2021-10-11 12:27:20|9492.5|9482.5|9491.5|9481.5|9493.1|9483.1|9491.1|9481.1|7
1633955250000|2021-10-11 12:27:30|9491.6|9481.6|9491.3|9481.3|9492.4|9482.4|9491.3|9481.3|6
1633955260000|2021-10-11 12:27:40|9490.8|9480.8|9485.3|9475.3|9490.8|9480.8|9485.1|9475.1|8
1633955270000|2021-10-11 12:27:50|9485.1|9475.1|9484.1|9474.1|9485.1|9475.1|9483.5|9473.5|17
1633955280000|2021-10-11 12:28:00|9484.3|9474.3|9487.1|9477.1|9487.1|9477.1|9484.3|9474.3|10
1633955290000|2021-10-11 12:28:10|9487.3|9477.3|9485.3|9475.3|9487.4|9477.4|9485.3|9475.3|12
1633955300000|2021-10-11 12:28:20|9486.1|9476.1|9482.1|9472.1|9486.1|9476.1|9481.9|9471.9|9
1633955310000|2021-10-11 12:28:30|9481.8|9471.8|9482.3|9472.3|9482.3|9472.3|9481.5|9471.5|10
1633955320000|2021-10-11 12:28:40|9482|9472|9482.5|9472.5|9482.5|9472.5|9482|9472|5
1633955330000|2021-10-11 12:28:50|9482.6|9472.6|9481.3|9471.3|9483.4|9473.4|9481|9471|10
1633955340000|2021-10-11 12:29:00|9481|9471|9481.5|9471.5|9481.5|9471.5|9480.6|9470.6|5
1633955350000|2021-10-11 12:29:10|9481.9|9471.9|9482.8|9472.8|9482.8|9472.8|9481.9|9471.9|7
1633955360000|2021-10-11 12:29:20|9482.9|9472.9|9481.6|9471.6|9484.4|9474.4|9481.6|9471.6|11
1633955370000|2021-10-11 12:29:30|9481.5|9471.5|9481.6|9471.6|9481.6|9471.6|9480|9470|9
1633955380000|2021-10-11 12:29:40|9481.4|9471.4|9480.3|9470.3|9481.4|9471.4|9480.3|9470.3|7
1633955390000|2021-10-11 12:29:50|9479.8|9469.8|9482.9|9472.9|9482.9|9472.9|9479.6|9469.6|8
1633955400000|2021-10-11 12:30:00|9483.1|9473.1|9478.5|9468.5|9483.1|9473.1|9478|9468|13
1633955410000|2021-10-11 12:30:10|9477.8|9467.8|9474.3|9464.3|9477.8|9467.8|9474|9464|11
1633955420000|2021-10-11 12:30:20|9474|9464|9472.8|9462.8|9474|9464|9472.8|9462.8|4
1633955430000|2021-10-11 12:30:30|9473|9463|9476.8|9466.8|9476.8|9466.8|9472.8|9462.8|5
1633955440000|2021-10-11 12:30:40|9477|9467|9477|9467|9477.5|9467.5|9476.6|9466.6|5
1633955450000|2021-10-11 12:30:50|9476|9466|9475.1|9465.1|9476|9466|9475.1|9465.1|2
1633955460000|2021-10-11 12:31:00|9474.3|9464.3|9471.5|9461.5|9474.3|9464.3|9471.4|9461.4|5
1633955470000|2021-10-11 12:31:10|9471.4|9461.4|9472.9|9462.9|9472.9|9462.9|9471.3|9461.3|8
1633955480000|2021-10-11 12:31:20|9473.1|9463.1|9475.3|9465.3|9475.9|9465.9|9473.1|9463.1|12
1633955490000|2021-10-11 12:31:30|9475.1|9465.1|9475.3|9465.3|9476.1|9466.1|9475.1|9465.1|4
1633955510000|2021-10-11 12:31:50|9475.1|9465.1|9470|9460|9475.1|9465.1|9468.6|9458.6|16
1633955520000|2021-10-11 12:32:00|9471.1|9461.1|9475.3|9465.3|9475.3|9465.3|9471.1|9461.1|13
1633955530000|2021-10-11 12:32:10|9475.9|9465.9|9473.1|9463.1|9475.9|9465.9|9472.9|9462.9|9
1633955540000|2021-10-11 12:32:20|9473.5|9463.5|9471.6|9461.6|9474.8|9464.8|9471.6|9461.6|12
1633955550000|2021-10-11 12:32:30|9471.8|9461.8|9468.4|9458.4|9471.8|9461.8|9468.4|9458.4|15
1633955560000|2021-10-11 12:32:40|9466.5|9456.5|9469.9|9459.9|9469.9|9459.9|9466.1|9456.1|6
1633955570000|2021-10-11 12:32:50|9469.6|9459.6|9470.4|9460.4|9470.5|9460.5|9469.6|9459.6|4
1633955580000|2021-10-11 12:33:00|9470.3|9460.3|9470.1|9460.1|9470.3|9460.3|9469.6|9459.6|8
1633955590000|2021-10-11 12:33:10|9470.3|9460.3|9471.4|9461.4|9471.4|9461.4|9470|9460|12
1633955600000|2021-10-11 12:33:20|9471.5|9461.5|9473.5|9463.5|9473.5|9463.5|9471.3|9461.3|9
1633955610000|2021-10-11 12:33:30|9474.4|9464.4|9474.6|9464.6|9474.6|9464.6|9473.4|9463.4|7
1633955620000|2021-10-11 12:33:40|9473.3|9463.3|9473.1|9463.1|9473.3|9463.3|9473|9463|5
1633955630000|2021-10-11 12:33:50|9473.6|9463.6|9471.3|9461.3|9473.6|9463.6|9471.3|9461.3|8
1633955640000|2021-10-11 12:34:00|9470.8|9460.8|9471|9461|9471.8|9461.8|9470.5|9460.5|5
1633955650000|2021-10-11 12:34:10|9471.3|9461.3|9472.9|9462.9|9473.8|9463.8|9471.3|9461.3|12
1633955660000|2021-10-11 12:34:20|9472.6|9462.6|9469.5|9459.5|9472.6|9462.6|9469.5|9459.5|6
1633955670000|2021-10-11 12:34:30|9469.3|9459.3|9467.8|9457.8|9469.8|9459.8|9467.8|9457.8|8
1633955680000|2021-10-11 12:34:40|9469|9459|9471.3|9461.3|9471.8|9461.8|9469|9459|6
1633955690000|2021-10-11 12:34:50|9472.3|9462.3|9474.3|9464.3|9474.3|9464.3|9472.1|9462.1|6
1633955700000|2021-10-11 12:35:00|9474.5|9464.5|9478.6|9468.6|9478.6|9468.6|9474.5|9464.5|14
1633955710000|2021-10-11 12:35:10|9478.4|9468.4|9478.9|9468.9|9479.1|9469.1|9478.4|9468.4|6
1633955720000|2021-10-11 12:35:20|9478.5|9468.5|9478.6|9468.6|9478.6|9468.6|9478.5|9468.5|2
1633955730000|2021-10-11 12:35:30|9478.5|9468.5|9478.6|9468.6|9478.8|9468.8|9478.3|9468.3|9
1633955740000|2021-10-11 12:35:40|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|9478.6|9468.6|4
1633955750000|2021-10-11 12:35:50|9479.1|9469.1|9479.6|9469.6|9479.6|9469.6|9478.9|9468.9|3
1633955760000|2021-10-11 12:36:00|9480.6|9470.6|9479.9|9469.9|9480.6|9470.6|9479.9|9469.9|7
1633955770000|2021-10-11 12:36:10|9479.6|9469.6|9478.9|9468.9|9480.1|9470.1|9478.9|9468.9|10
1633955780000|2021-10-11 12:36:20|9478.8|9468.8|9476.5|9466.5|9478.8|9468.8|9476.5|9466.5|5
1633955790000|2021-10-11 12:36:30|9476.8|9466.8|9477.6|9467.6|9478.5|9468.5|9476.8|9466.8|7
1633955800000|2021-10-11 12:36:40|9477.1|9467.1|9477.6|9467.6|9477.6|9467.6|9477.1|9467.1|4
1633955810000|2021-10-11 12:36:50|9477.4|9467.4|9477.1|9467.1|9477.6|9467.6|9477.1|9467.1|5
1633955820000|2021-10-11 12:37:00|9476.9|9466.9|9472.8|9462.8|9477.1|9467.1|9472.8|9462.8|6
1633955830000|2021-10-11 12:37:10|9472.9|9462.9|9471.5|9461.5|9472.9|9462.9|9471.5|9461.5|7
1633955840000|2021-10-11 12:37:20|9470.9|9460.9|9471.1|9461.1|9471.3|9461.3|9470.9|9460.9|3
1633955850000|2021-10-11 12:37:30|9471|9461|9473.9|9463.9|9474.4|9464.4|9471|9461|7
1633955860000|2021-10-11 12:37:40|9474.4|9464.4|9474.9|9464.9|9474.9|9464.9|9474.4|9464.4|2
1633955870000|2021-10-11 12:37:50|9474.5|9464.5|9474.9|9464.9|9474.9|9464.9|9474.4|9464.4|5
1633955880000|2021-10-11 12:38:00|9475.1|9465.1|9478.5|9468.5|9478.5|9468.5|9475.1|9465.1|12
1633955890000|2021-10-11 12:38:10|9478.3|9468.3|9477.5|9467.5|9478.3|9468.3|9476.9|9466.9|7
1633955900000|2021-10-11 12:38:20|9477|9467|9477.1|9467.1|9477.1|9467.1|9476.6|9466.6|3
1633955910000|2021-10-11 12:38:30|9477|9467|9477|9467|9477|9467|9477|9467|1
1633955920000|2021-10-11 12:38:40|9477.5|9467.5|9478.3|9468.3|9478.3|9468.3|9477.1|9467.1|10
1633955930000|2021-10-11 12:38:50|9478.6|9468.6|9481.4|9471.4|9482.3|9472.3|9478.6|9468.6|16
1633955940000|2021-10-11 12:39:00|9481.5|9471.5|9480.3|9470.3|9481.5|9471.5|9479.3|9469.3|8
1633955950000|2021-10-11 12:39:10|9480.1|9470.1|9482.3|9472.3|9482.3|9472.3|9480.1|9470.1|14
1633955960000|2021-10-11 12:39:20|9481.9|9471.9|9482.3|9472.3|9483|9473|9481.9|9471.9|7
1633955970000|2021-10-11 12:39:30|9481.8|9471.8|9482.5|9472.5|9482.5|9472.5|9481.8|9471.8|3
1633955980000|2021-10-11 12:39:40|9483|9473|9481.3|9471.3|9483|9473|9481.3|9471.3|6
1633955990000|2021-10-11 12:39:50|9481.5|9471.5|9481|9471|9481.8|9471.8|9481|9471|7
1633956000000|2021-10-11 12:40:00|9481.3|9471.3|9480.4|9470.4|9481.3|9471.3|9480.4|9470.4|8
1633956010000|2021-10-11 12:40:10|9481.1|9471.1|9481.4|9471.4|9481.4|9471.4|9481.1|9471.1|4
1633956020000|2021-10-11 12:40:20|9481.5|9471.5|9482.3|9472.3|9483|9473|9481.5|9471.5|8
1633956030000|2021-10-11 12:40:30|9482|9472|9481.5|9471.5|9482|9472|9481.5|9471.5|2
1633956040000|2021-10-11 12:40:40|9481|9471|9480.3|9470.3|9481|9471|9478.3|9468.3|7
1633956050000|2021-10-11 12:40:50|9480.6|9470.6|9481.3|9471.3|9481.3|9471.3|9480.6|9470.6|4
1633956060000|2021-10-11 12:41:00|9481|9471|9482.9|9472.9|9482.9|9472.9|9481|9471|4
1633956070000|2021-10-11 12:41:10|9483|9473|9482.3|9472.3|9483|9473|9482.3|9472.3|4
1633956080000|2021-10-11 12:41:20|9482.8|9472.8|9483|9473|9483|9473|9482.8|9472.8|5
1633956090000|2021-10-11 12:41:30|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483|9473|4
1633956110000|2021-10-11 12:41:50|9483|9473|9483.5|9473.5|9483.5|9473.5|9482.5|9472.5|8
1633956120000|2021-10-11 12:42:00|9483.3|9473.3|9483|9473|9483.3|9473.3|9482.5|9472.5|10
1633956140000|2021-10-11 12:42:20|9483.6|9473.6|9482.8|9472.8|9483.6|9473.6|9482.3|9472.3|5
1633956150000|2021-10-11 12:42:30|9482.9|9472.9|9483|9473|9483|9473|9482.9|9472.9|2
1633956160000|2021-10-11 12:42:40|9482.9|9472.9|9483.1|9473.1|9483.1|9473.1|9482.8|9472.8|3
1633956170000|2021-10-11 12:42:50|9482.9|9472.9|9482.9|9472.9|9483.5|9473.5|9482.5|9472.5|6
1633956180000|2021-10-11 12:43:00|9482.6|9472.6|9482.9|9472.9|9482.9|9472.9|9482.6|9472.6|2
1633956190000|2021-10-11 12:43:10|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483|9473|6
1633956200000|2021-10-11 12:43:20|9483|9473|9482.8|9472.8|9483.3|9473.3|9482.8|9472.8|3
1633956220000|2021-10-11 12:43:40|9483.3|9473.3|9483.8|9473.8|9484.3|9474.3|9483.3|9473.3|6
1633956230000|2021-10-11 12:43:50|9483.5|9473.5|9483.8|9473.8|9483.8|9473.8|9483.5|9473.5|4
1633956240000|2021-10-11 12:44:00|9483.5|9473.5|9484.1|9474.1|9484.1|9474.1|9482.6|9472.6|7
1633956250000|2021-10-11 12:44:10|9484.6|9474.6|9483|9473|9484.6|9474.6|9483|9473|3
1633956260000|2021-10-11 12:44:20|9482.9|9472.9|9482.6|9472.6|9482.9|9472.9|9482.6|9472.6|4
1633956270000|2021-10-11 12:44:30|9482.9|9472.9|9484.1|9474.1|9484.1|9474.1|9482.9|9472.9|6
1633956280000|2021-10-11 12:44:40|9484.4|9474.4|9488.1|9478.1|9488.1|9478.1|9484.4|9474.4|9
1633956290000|2021-10-11 12:44:50|9488.6|9478.6|9486.8|9476.8|9488.6|9478.6|9486.8|9476.8|8
1633956300000|2021-10-11 12:45:00|9486.5|9476.5|9486|9476|9486.5|9476.5|9484.9|9474.9|10
1633956310000|2021-10-11 12:45:10|9485.8|9475.8|9485.9|9475.9|9486.3|9476.3|9484.9|9474.9|14
1633956320000|2021-10-11 12:45:20|9486.6|9476.6|9488.4|9478.4|9488.6|9478.6|9486.5|9476.5|6
1633956330000|2021-10-11 12:45:30|9488.5|9478.5|9488.5|9478.5|9488.6|9478.6|9488|9478|8
1633956340000|2021-10-11 12:45:40|9489.4|9479.4|9489.6|9479.6|9490|9480|9489.3|9479.3|8
1633956350000|2021-10-11 12:45:50|9489.8|9479.8|9489.8|9479.8|9489.9|9479.9|9489.5|9479.5|6
1633956360000|2021-10-11 12:46:00|9489.5|9479.5|9491.1|9481.1|9491.1|9481.1|9489.5|9479.5|7
1633956370000|2021-10-11 12:46:10|9492|9482|9492.6|9482.6|9492.6|9482.6|9492|9482|2
1633956380000|2021-10-11 12:46:20|9491.6|9481.6|9492.4|9482.4|9492.4|9482.4|9491.5|9481.5|4
1633956390000|2021-10-11 12:46:30|9492.3|9482.3|9491.6|9481.6|9492.5|9482.5|9491.6|9481.6|5
1633956400000|2021-10-11 12:46:40|9491.4|9481.4|9491.1|9481.1|9491.4|9481.4|9491.1|9481.1|2
1633956410000|2021-10-11 12:46:50|9491.3|9481.3|9491.6|9481.6|9491.6|9481.6|9491.3|9481.3|2
1633956420000|2021-10-11 12:47:00|9492.4|9482.4|9493.1|9483.1|9493.1|9483.1|9492.3|9482.3|7
1633956430000|2021-10-11 12:47:10|9492.8|9482.8|9492.3|9482.3|9493.3|9483.3|9492.3|9482.3|9
1633956450000|2021-10-11 12:47:30|9492|9482|9491.5|9481.5|9492|9482|9491.5|9481.5|2
1633956460000|2021-10-11 12:47:40|9491.6|9481.6|9488.9|9478.9|9491.6|9481.6|9488.9|9478.9|8
1633956480000|2021-10-11 12:48:00|9489|9479|9485.8|9475.8|9489|9479|9484.9|9474.9|12
1633956490000|2021-10-11 12:48:10|9485.5|9475.5|9485.6|9475.6|9485.6|9475.6|9485|9475|8
1633956500000|2021-10-11 12:48:20|9486|9476|9485.5|9475.5|9486|9476|9485.5|9475.5|3
1633956510000|2021-10-11 12:48:30|9483.8|9473.8|9483.8|9473.8|9485|9475|9483.8|9473.8|4
1633956520000|2021-10-11 12:48:40|9483.5|9473.5|9484|9474|9484|9474|9483.5|9473.5|5
1633956530000|2021-10-11 12:48:50|9484.4|9474.4|9485.9|9475.9|9487.1|9477.1|9484|9474|9
1633956540000|2021-10-11 12:49:00|9485.4|9475.4|9484.8|9474.8|9485.5|9475.5|9484|9474|12
1633956550000|2021-10-11 12:49:10|9484.5|9474.5|9486.6|9476.6|9486.6|9476.6|9484.5|9474.5|2
1633956560000|2021-10-11 12:49:20|9486.4|9476.4|9485.4|9475.4|9488.1|9478.1|9485.4|9475.4|10
1633956570000|2021-10-11 12:49:30|9485.9|9475.9|9485|9475|9486.6|9476.6|9484.9|9474.9|9
1633956580000|2021-10-11 12:49:40|9485.1|9475.1|9486.1|9476.1|9486.1|9476.1|9485|9475|7
1633956590000|2021-10-11 12:49:50|9486.4|9476.4|9485.8|9475.8|9486.4|9476.4|9485.8|9475.8|3
1633956600000|2021-10-11 12:50:00|9486|9476|9487.3|9477.3|9488|9478|9485.8|9475.8|9
1633956610000|2021-10-11 12:50:10|9486.8|9476.8|9489.4|9479.4|9489.4|9479.4|9483.9|9473.9|14
1633956620000|2021-10-11 12:50:20|9489|9479|9489.4|9479.4|9489.4|9479.4|9489|9479|4
1633956630000|2021-10-11 12:50:30|9489.5|9479.5|9490.1|9480.1|9490.4|9480.4|9489.5|9479.5|5
1633956640000|2021-10-11 12:50:40|9490.4|9480.4|9491.5|9481.5|9491.6|9481.6|9490.4|9480.4|6
1633956650000|2021-10-11 12:50:50|9492.3|9482.3|9492.8|9482.8|9493.3|9483.3|9492|9482|8
1633956660000|2021-10-11 12:51:00|9492.5|9482.5|9491.5|9481.5|9492.5|9482.5|9491.5|9481.5|5
1633956670000|2021-10-11 12:51:10|9491.8|9481.8|9493.8|9483.8|9493.8|9483.8|9491.8|9481.8|5
1633956680000|2021-10-11 12:51:20|9493.6|9483.6|9488.9|9478.9|9493.6|9483.6|9488.8|9478.8|15
1633956700000|2021-10-11 12:51:40|9488.6|9478.6|9488.3|9478.3|9488.9|9478.9|9488.3|9478.3|10
1633956710000|2021-10-11 12:51:50|9488.1|9478.1|9485.1|9475.1|9488.1|9478.1|9485.1|9475.1|4
1633956720000|2021-10-11 12:52:00|9485|9475|9484.4|9474.4|9485.4|9475.4|9484.4|9474.4|5
1633956730000|2021-10-11 12:52:10|9483.8|9473.8|9481.4|9471.4|9484.5|9474.5|9481.4|9471.4|7
1633956740000|2021-10-11 12:52:20|9481.5|9471.5|9482|9472|9482.3|9472.3|9481.5|9471.5|5
1633956750000|2021-10-11 12:52:30|9482.1|9472.1|9483.6|9473.6|9484.4|9474.4|9482.1|9472.1|8
1633956760000|2021-10-11 12:52:40|9485.3|9475.3|9485.5|9475.5|9485.5|9475.5|9485|9475|3
1633956770000|2021-10-11 12:52:50|9485|9475|9483.6|9473.6|9485.4|9475.4|9483.5|9473.5|7
1633956780000|2021-10-11 12:53:00|9483.5|9473.5|9487.5|9477.5|9487.5|9477.5|9483.3|9473.3|6
1633956790000|2021-10-11 12:53:10|9487.8|9477.8|9487.1|9477.1|9487.9|9477.9|9487.1|9477.1|3
1633956810000|2021-10-11 12:53:30|9486.1|9476.1|9487.1|9477.1|9487.4|9477.4|9485.5|9475.5|8
1633956820000|2021-10-11 12:53:40|9487.3|9477.3|9487.8|9477.8|9487.8|9477.8|9487.3|9477.3|2
1633956830000|2021-10-11 12:53:50|9487.6|9477.6|9487.5|9477.5|9487.6|9477.6|9487.5|9477.5|2
1633956840000|2021-10-11 12:54:00|9487.6|9477.6|9487|9477|9487.6|9477.6|9487|9477|6
1633956850000|2021-10-11 12:54:10|9486.9|9476.9|9484.8|9474.8|9486.9|9476.9|9484.8|9474.8|3
1633956860000|2021-10-11 12:54:20|9484.4|9474.4|9482|9472|9484.4|9474.4|9482|9472|6
1633956870000|2021-10-11 12:54:30|9482.1|9472.1|9484.4|9474.4|9484.5|9474.5|9481.5|9471.5|6
1633956880000|2021-10-11 12:54:40|9484.9|9474.9|9484.6|9474.6|9484.9|9474.9|9484.6|9474.6|2
1633956900000|2021-10-11 12:55:00|9484.9|9474.9|9487.4|9477.4|9487.4|9477.4|9484.9|9474.9|5
1633956910000|2021-10-11 12:55:10|9485.8|9475.8|9485.5|9475.5|9486.9|9476.9|9485.5|9475.5|8
1633956920000|2021-10-11 12:55:20|9485.4|9475.4|9487|9477|9487|9477|9485.4|9475.4|4
1633956930000|2021-10-11 12:55:30|9486.6|9476.6|9487.1|9477.1|9487.1|9477.1|9486.5|9476.5|6
1633956940000|2021-10-11 12:55:40|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1633956950000|2021-10-11 12:55:50|9487.1|9477.1|9486.6|9476.6|9487.4|9477.4|9484.8|9474.8|13
1633956960000|2021-10-11 12:56:00|9486.5|9476.5|9482.4|9472.4|9486.5|9476.5|9482.1|9472.1|8
1633956970000|2021-10-11 12:56:10|9482.3|9472.3|9482.9|9472.9|9482.9|9472.9|9482.3|9472.3|3
1633956990000|2021-10-11 12:56:30|9484.5|9474.5|9485.6|9475.6|9485.6|9475.6|9484.5|9474.5|2
1633957000000|2021-10-11 12:56:40|9485.5|9475.5|9484.4|9474.4|9486.8|9476.8|9484.4|9474.4|8
1633957010000|2021-10-11 12:56:50|9483.9|9473.9|9483.8|9473.8|9484.3|9474.3|9483.3|9473.3|6
1633957020000|2021-10-11 12:57:00|9483.5|9473.5|9483.8|9473.8|9483.8|9473.8|9483.5|9473.5|2
1633957030000|2021-10-11 12:57:10|9483.9|9473.9|9485.1|9475.1|9485.1|9475.1|9483.9|9473.9|4
1633957040000|2021-10-11 12:57:20|9484.9|9474.9|9485.4|9475.4|9485.4|9475.4|9484.9|9474.9|9
1633957050000|2021-10-11 12:57:30|9485.3|9475.3|9486|9476|9486|9476|9484.9|9474.9|8
1633957060000|2021-10-11 12:57:40|9484.8|9474.8|9484.5|9474.5|9484.8|9474.8|9484.3|9474.3|4
1633957070000|2021-10-11 12:57:50|9484.4|9474.4|9484.4|9474.4|9484.6|9474.6|9484.1|9474.1|6
1633957080000|2021-10-11 12:58:00|9484.5|9474.5|9482.8|9472.8|9484.5|9474.5|9482.8|9472.8|10
1633957090000|2021-10-11 12:58:10|9482.3|9472.3|9482.9|9472.9|9482.9|9472.9|9482.3|9472.3|9
1633957100000|2021-10-11 12:58:20|9482.8|9472.8|9482.6|9472.6|9482.8|9472.8|9482.4|9472.4|5
1633957110000|2021-10-11 12:58:30|9482.4|9472.4|9481.5|9471.5|9482.4|9472.4|9481.5|9471.5|3
1633957120000|2021-10-11 12:58:40|9481.1|9471.1|9480.1|9470.1|9481.1|9471.1|9478.8|9468.8|7
1633957130000|2021-10-11 12:58:50|9480.4|9470.4|9482.4|9472.4|9482.6|9472.6|9480.4|9470.4|3
1633957140000|2021-10-11 12:59:00|9481|9471|9470.4|9460.4|9481.3|9471.3|9470|9460|18
1633957150000|2021-10-11 12:59:10|9470.6|9460.6|9473.8|9463.8|9473.8|9463.8|9470.6|9460.6|6
1633957160000|2021-10-11 12:59:20|9474|9464|9473|9463|9474.4|9464.4|9472.6|9462.6|12
1633957170000|2021-10-11 12:59:30|9473.1|9463.1|9473.3|9463.3|9474|9464|9472.6|9462.6|8
1633957180000|2021-10-11 12:59:40|9473.1|9463.1|9472.9|9462.9|9473.4|9463.4|9472.4|9462.4|8
1633957190000|2021-10-11 12:59:50|9472.6|9462.6|9471.6|9461.6|9472.9|9462.9|9471.6|9461.6|6
1633957200000|2021-10-11 13:00:00|9471.4|9461.4|9466.8|9456.8|9471.4|9461.4|9466.5|9456.5|27
1633957210000|2021-10-11 13:00:10|9465.6|9455.6|9457.6|9447.6|9466|9456|9457.6|9447.6|27
1633957220000|2021-10-11 13:00:20|9457.4|9447.4|9460.6|9450.6|9461|9451|9456.6|9446.6|19
1633957230000|2021-10-11 13:00:30|9461|9451|9464.1|9454.1|9464.8|9454.8|9459.9|9449.9|21
1633957240000|2021-10-11 13:00:40|9465|9455|9468.4|9458.4|9469|9459|9464.9|9454.9|25
1633957250000|2021-10-11 13:00:50|9468.6|9458.6|9473.5|9463.5|9473.8|9463.8|9468.1|9458.1|22
1633957260000|2021-10-11 13:01:00|9473.4|9463.4|9473.8|9463.8|9474.6|9464.6|9469.5|9459.5|29
1633957270000|2021-10-11 13:01:10|9475.9|9465.9|9473.4|9463.4|9478.5|9468.5|9473.4|9463.4|24
1633957280000|2021-10-11 13:01:20|9473.8|9463.8|9476.5|9466.5|9478.1|9468.1|9473.8|9463.8|27
1633957290000|2021-10-11 13:01:30|9476.3|9466.3|9481.9|9471.9|9482.6|9472.6|9471.3|9461.3|30
1633957300000|2021-10-11 13:01:40|9480.8|9470.8|9478.3|9468.3|9482.1|9472.1|9478.1|9468.1|17
1633957310000|2021-10-11 13:01:50|9479.4|9469.4|9483.8|9473.8|9486.4|9476.4|9479.4|9469.4|19
1633957320000|2021-10-11 13:02:00|9482.5|9472.5|9474.6|9464.6|9482.5|9472.5|9473.3|9463.3|25
1633957330000|2021-10-11 13:02:10|9474.9|9464.9|9479.3|9469.3|9480.4|9470.4|9474.9|9464.9|19
1633957340000|2021-10-11 13:02:20|9479.9|9469.9|9478.3|9468.3|9483|9473|9478|9468|22
1633957350000|2021-10-11 13:02:30|9477.6|9467.6|9480|9470|9480.3|9470.3|9475.1|9465.1|24
1633957360000|2021-10-11 13:02:40|9479.4|9469.4|9482.9|9472.9|9484.3|9474.3|9479.4|9469.4|34
1633957370000|2021-10-11 13:02:50|9482.6|9472.6|9484.1|9474.1|9484.1|9474.1|9479.3|9469.3|17
1633957380000|2021-10-11 13:03:00|9482.5|9472.5|9483.9|9473.9|9483.9|9473.9|9480.4|9470.4|24
1633957390000|2021-10-11 13:03:10|9484|9474|9487.6|9477.6|9488|9478|9484|9474|19
1633957400000|2021-10-11 13:03:20|9487.5|9477.5|9486.5|9476.5|9487.5|9477.5|9484.1|9474.1|18
1633957410000|2021-10-11 13:03:30|9486.9|9476.9|9487.9|9477.9|9487.9|9477.9|9486.8|9476.8|19
1633957420000|2021-10-11 13:03:40|9489|9479|9487.6|9477.6|9491.6|9481.6|9487.6|9477.6|18
1633957430000|2021-10-11 13:03:50|9487.8|9477.8|9490.5|9480.5|9491.6|9481.6|9487.8|9477.8|14
1633957440000|2021-10-11 13:04:00|9490.8|9480.8|9492.1|9482.1|9493.1|9483.1|9490.8|9480.8|25
1633957450000|2021-10-11 13:04:10|9491.8|9481.8|9490.3|9480.3|9492.8|9482.8|9489.6|9479.6|22
1633957460000|2021-10-11 13:04:20|9490.4|9480.4|9493.8|9483.8|9493.8|9483.8|9489.5|9479.5|22
1633957470000|2021-10-11 13:04:30|9493.9|9483.9|9497.9|9487.9|9497.9|9487.9|9492|9482|24
1633957480000|2021-10-11 13:04:40|9497.6|9487.6|9496.3|9486.3|9498.3|9488.3|9494.6|9484.6|18
1633957490000|2021-10-11 13:04:50|9497.1|9487.1|9497.1|9487.1|9499|9489|9496.4|9486.4|20
1633957500000|2021-10-11 13:05:00|9497.5|9487.5|9503.6|9493.6|9503.6|9493.6|9496.4|9486.4|23
1633957510000|2021-10-11 13:05:10|9504.8|9494.8|9498.6|9488.6|9504.9|9494.9|9498.6|9488.6|21
1633957520000|2021-10-11 13:05:20|9498.1|9488.1|9502.8|9492.8|9502.8|9492.8|9497|9487|17
1633957530000|2021-10-11 13:05:30|9502.9|9492.9|9502|9492|9503.3|9493.3|9500.6|9490.6|14
1633957540000|2021-10-11 13:05:40|9501.4|9491.4|9506.1|9496.1|9506.1|9496.1|9501|9491|19
1633957550000|2021-10-11 13:05:50|9505.9|9495.9|9504.8|9494.8|9506.6|9496.6|9504.8|9494.8|11
1633957560000|2021-10-11 13:06:00|9504.9|9494.9|9505.3|9495.3|9505.5|9495.5|9503.9|9493.9|10
1633957570000|2021-10-11 13:06:10|9505.5|9495.5|9508.6|9498.6|9508.6|9498.6|9505.5|9495.5|15
1633957580000|2021-10-11 13:06:20|9508.3|9498.3|9507.1|9497.1|9508.6|9498.6|9505.1|9495.1|20
1633957590000|2021-10-11 13:06:30|9506.9|9496.9|9506.5|9496.5|9508.1|9498.1|9506.1|9496.1|19
1633957600000|2021-10-11 13:06:40|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|9503.6|9493.6|16
1633957610000|2021-10-11 13:06:50|9506.9|9496.9|9506.6|9496.6|9507.4|9497.4|9505.5|9495.5|10
1633957620000|2021-10-11 13:07:00|9506.3|9496.3|9503.1|9493.1|9506.6|9496.6|9501.4|9491.4|23
1633957630000|2021-10-11 13:07:10|9503|9493|9509.8|9499.8|9509.8|9499.8|9502.6|9492.6|21
1633957640000|2021-10-11 13:07:20|9508.6|9498.6|9511|9501|9511|9501|9507.5|9497.5|11
1633957650000|2021-10-11 13:07:30|9510.9|9500.9|9510.8|9500.8|9511.5|9501.5|9505.3|9495.3|26
1633957660000|2021-10-11 13:07:40|9511.6|9501.6|9511|9501|9512.1|9502.1|9511|9501|15
1633957670000|2021-10-11 13:07:50|9511.3|9501.3|9512|9502|9513.3|9503.3|9511.3|9501.3|16
1633957680000|2021-10-11 13:08:00|9512.5|9502.5|9510|9500|9513.9|9503.9|9510|9500|20
1633957690000|2021-10-11 13:08:10|9510.4|9500.4|9509|9499|9511.8|9501.8|9508.5|9498.5|23
1633957700000|2021-10-11 13:08:20|9509.1|9499.1|9511.4|9501.4|9512|9502|9509.1|9499.1|16
1633957710000|2021-10-11 13:08:30|9511.1|9501.1|9510|9500|9511.1|9501.1|9506.5|9496.5|14
1633957720000|2021-10-11 13:08:40|9510.3|9500.3|9508.9|9498.9|9512.3|9502.3|9508.6|9498.6|20
1633957730000|2021-10-11 13:08:50|9508.5|9498.5|9508.9|9498.9|9510|9500|9508.5|9498.5|11
1633957740000|2021-10-11 13:09:00|9508.4|9498.4|9503.6|9493.6|9508.4|9498.4|9502.3|9492.3|24
1633957750000|2021-10-11 13:09:10|9503.8|9493.8|9505.8|9495.8|9507.6|9497.6|9503.8|9493.8|20
1633957760000|2021-10-11 13:09:20|9505.9|9495.9|9502.9|9492.9|9506.5|9496.5|9502.1|9492.1|16
1633957770000|2021-10-11 13:09:30|9502.3|9492.3|9505|9495|9506|9496|9501.3|9491.3|17
1633957780000|2021-10-11 13:09:40|9506|9496|9511|9501|9511.3|9501.3|9506|9496|25
1633957790000|2021-10-11 13:09:50|9511.5|9501.5|9507.8|9497.8|9511.5|9501.5|9507.5|9497.5|20
1633957800000|2021-10-11 13:10:00|9508|9498|9510.5|9500.5|9513|9503|9508|9498|22
1633957810000|2021-10-11 13:10:10|9510.3|9500.3|9504.6|9494.6|9510.9|9500.9|9504.6|9494.6|22
1633957820000|2021-10-11 13:10:20|9504.3|9494.3|9508.1|9498.1|9509|9499|9503.9|9493.9|21
1633957830000|2021-10-11 13:10:30|9507.6|9497.6|9511.6|9501.6|9511.6|9501.6|9506.5|9496.5|10
1633957840000|2021-10-11 13:10:40|9511.4|9501.4|9510.6|9500.6|9511.4|9501.4|9510.1|9500.1|11
1633957850000|2021-10-11 13:10:50|9510.4|9500.4|9507.1|9497.1|9510.4|9500.4|9506.5|9496.5|16
1633957860000|2021-10-11 13:11:00|9506.9|9496.9|9501.8|9491.8|9506.9|9496.9|9501.8|9491.8|18
1633957870000|2021-10-11 13:11:10|9501.6|9491.6|9494|9484|9501.6|9491.6|9494|9484|19
1633957880000|2021-10-11 13:11:20|9494.1|9484.1|9494.9|9484.9|9495.3|9485.3|9491.9|9481.9|16
1633957890000|2021-10-11 13:11:30|9494.8|9484.8|9492.3|9482.3|9494.8|9484.8|9491.3|9481.3|14
1633957900000|2021-10-11 13:11:40|9492.1|9482.1|9494.3|9484.3|9494.5|9484.5|9491.6|9481.6|16
1633957910000|2021-10-11 13:11:50|9494.4|9484.4|9495.5|9485.5|9495.8|9485.8|9494.4|9484.4|11
1633957920000|2021-10-11 13:12:00|9495.6|9485.6|9494.3|9484.3|9496.8|9486.8|9493.4|9483.4|18
1633957930000|2021-10-11 13:12:10|9494|9484|9491.3|9481.3|9494|9484|9488|9478|18
1633957940000|2021-10-11 13:12:20|9491.5|9481.5|9492.8|9482.8|9493|9483|9491.5|9481.5|10
1633957950000|2021-10-11 13:12:30|9492|9482|9489|9479|9492|9482|9484.8|9474.8|20
1633957960000|2021-10-11 13:12:40|9490.1|9480.1|9490.4|9480.4|9491|9481|9489.1|9479.1|11
1633957970000|2021-10-11 13:12:50|9490.6|9480.6|9491.3|9481.3|9491.8|9481.8|9490|9480|14
1633957980000|2021-10-11 13:13:00|9491.9|9481.9|9492.8|9482.8|9494.5|9484.5|9491.3|9481.3|16
1633957990000|2021-10-11 13:13:10|9493|9483|9495.3|9485.3|9495.5|9485.5|9492.8|9482.8|16
1633958000000|2021-10-11 13:13:20|9495.4|9485.4|9496|9486|9496.3|9486.3|9493.8|9483.8|15
1633958010000|2021-10-11 13:13:30|9495.6|9485.6|9498.3|9488.3|9499|9489|9495.6|9485.6|12
1633958020000|2021-10-11 13:13:40|9497.9|9487.9|9496.9|9486.9|9497.9|9487.9|9495.8|9485.8|5
1633958030000|2021-10-11 13:13:50|9496.6|9486.6|9498.3|9488.3|9498.8|9488.8|9496.5|9486.5|13
1633958040000|2021-10-11 13:14:00|9498|9488|9497.5|9487.5|9498|9488|9496.8|9486.8|14
1633958050000|2021-10-11 13:14:10|9497.6|9487.6|9496.9|9486.9|9498.3|9488.3|9495.4|9485.4|14
1633958060000|2021-10-11 13:14:20|9497.6|9487.6|9501.4|9491.4|9501.4|9491.4|9497.6|9487.6|14
1633958070000|2021-10-11 13:14:30|9501.3|9491.3|9501.3|9491.3|9501.9|9491.9|9501|9491|16
1633958080000|2021-10-11 13:14:40|9501.9|9491.9|9499.1|9489.1|9501.9|9491.9|9498|9488|18
1633958090000|2021-10-11 13:14:50|9499.4|9489.4|9501|9491|9503.1|9493.1|9499.4|9489.4|17
1633958100000|2021-10-11 13:15:00|9501.3|9491.3|9503.4|9493.4|9503.4|9493.4|9500.9|9490.9|20
1633958110000|2021-10-11 13:15:10|9502.5|9492.5|9497.8|9487.8|9502.5|9492.5|9496.8|9486.8|18
1633958120000|2021-10-11 13:15:20|9497.3|9487.3|9497.6|9487.6|9497.9|9487.9|9497.1|9487.1|10
1633958130000|2021-10-11 13:15:30|9497.3|9487.3|9499.1|9489.1|9499.4|9489.4|9494.6|9484.6|13
1633958140000|2021-10-11 13:15:40|9499.8|9489.8|9497.8|9487.8|9500|9490|9497.8|9487.8|16
1633958150000|2021-10-11 13:15:50|9498.6|9488.6|9498.3|9488.3|9500.1|9490.1|9498.1|9488.1|15
1633958160000|2021-10-11 13:16:00|9499.5|9489.5|9501.1|9491.1|9501.1|9491.1|9494.9|9484.9|20
1633958170000|2021-10-11 13:16:10|9501.4|9491.4|9499.6|9489.6|9501.6|9491.6|9499.6|9489.6|3
1633958180000|2021-10-11 13:16:20|9499.4|9489.4|9492.9|9482.9|9499.4|9489.4|9492.9|9482.9|22
1633958190000|2021-10-11 13:16:30|9493.3|9483.3|9491.9|9481.9|9493.3|9483.3|9487.9|9477.9|21
1633958200000|2021-10-11 13:16:40|9490.4|9480.4|9493.4|9483.4|9493.4|9483.4|9489.6|9479.6|17
1633958210000|2021-10-11 13:16:50|9493.6|9483.6|9493.4|9483.4|9493.9|9483.9|9492|9482|13
1633958220000|2021-10-11 13:17:00|9493.5|9483.5|9497.9|9487.9|9497.9|9487.9|9493.5|9483.5|16
1633958230000|2021-10-11 13:17:10|9497.4|9487.4|9499.8|9489.8|9499.8|9489.8|9497.3|9487.3|13
1633958240000|2021-10-11 13:17:20|9499.4|9489.4|9503.3|9493.3|9503.5|9493.5|9499.4|9489.4|19
1633958250000|2021-10-11 13:17:30|9503.1|9493.1|9501.4|9491.4|9503.1|9493.1|9501.4|9491.4|4
1633958260000|2021-10-11 13:17:40|9501.5|9491.5|9503.6|9493.6|9503.6|9493.6|9501.5|9491.5|3
1633958270000|2021-10-11 13:17:50|9503.9|9493.9|9505.3|9495.3|9505.5|9495.5|9503.9|9493.9|12
1633958280000|2021-10-11 13:18:00|9505.1|9495.1|9503.8|9493.8|9506|9496|9503.8|9493.8|16
1633958290000|2021-10-11 13:18:10|9503.6|9493.6|9503.8|9493.8|9503.8|9493.8|9503.3|9493.3|11
1633958300000|2021-10-11 13:18:20|9503.9|9493.9|9503.8|9493.8|9504.9|9494.9|9503.8|9493.8|10
1633958310000|2021-10-11 13:18:30|9504|9494|9504|9494|9504|9494|9502.8|9492.8|15
1633958320000|2021-10-11 13:18:40|9504.5|9494.5|9505.8|9495.8|9507|9497|9504.5|9494.5|18
1633958330000|2021-10-11 13:18:50|9505.4|9495.4|9505.4|9495.4|9505.5|9495.5|9505|9495|5
1633958340000|2021-10-11 13:19:00|9505.3|9495.3|9506.1|9496.1|9506.3|9496.3|9505.1|9495.1|6
1633958350000|2021-10-11 13:19:10|9506.8|9496.8|9511.5|9501.5|9511.8|9501.8|9506.5|9496.5|11
1633958360000|2021-10-11 13:19:20|9511.3|9501.3|9512.4|9502.4|9512.4|9502.4|9511|9501|11
1633958370000|2021-10-11 13:19:30|9511.9|9501.9|9511.5|9501.5|9511.9|9501.9|9510|9500|8
1633958380000|2021-10-11 13:19:40|9511.4|9501.4|9511.8|9501.8|9512|9502|9509.3|9499.3|12
1633958390000|2021-10-11 13:19:50|9512.4|9502.4|9510.1|9500.1|9512.4|9502.4|9509.8|9499.8|9
1633958400000|2021-10-11 13:20:00|9509.9|9499.9|9509.3|9499.3|9510.4|9500.4|9508.9|9498.9|13
1633958410000|2021-10-11 13:20:10|9509.6|9499.6|9509.4|9499.4|9509.6|9499.6|9509.4|9499.4|4
1633958420000|2021-10-11 13:20:20|9509.3|9499.3|9508.4|9498.4|9509.3|9499.3|9507.9|9497.9|12
1633958430000|2021-10-11 13:20:30|9508.3|9498.3|9507.9|9497.9|9508.8|9498.8|9507.9|9497.9|6
1633958440000|2021-10-11 13:20:40|9508.4|9498.4|9508.3|9498.3|9509|9499|9507.8|9497.8|9
1633958450000|2021-10-11 13:20:50|9508.4|9498.4|9508.4|9498.4|9508.9|9498.9|9507.6|9497.6|9
1633958460000|2021-10-11 13:21:00|9508.6|9498.6|9508|9498|9508.6|9498.6|9508|9498|6
1633958470000|2021-10-11 13:21:10|9508.1|9498.1|9508.4|9498.4|9508.4|9498.4|9507.6|9497.6|10
1633958480000|2021-10-11 13:21:20|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|9508.3|9498.3|5
1633958490000|2021-10-11 13:21:30|9508.1|9498.1|9508.4|9498.4|9508.4|9498.4|9507.9|9497.9|9
1633958500000|2021-10-11 13:21:40|9508.1|9498.1|9512.5|9502.5|9512.8|9502.8|9508.1|9498.1|17
1633958510000|2021-10-11 13:21:50|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|1
1633958520000|2021-10-11 13:22:00|9512.1|9502.1|9511.6|9501.6|9512.1|9502.1|9511.6|9501.6|3
1633958530000|2021-10-11 13:22:10|9511.9|9501.9|9512.8|9502.8|9513|9503|9511.9|9501.9|5
1633958540000|2021-10-11 13:22:20|9513|9503|9512.6|9502.6|9513.6|9503.6|9512.6|9502.6|8
1633958550000|2021-10-11 13:22:30|9512.9|9502.9|9514.1|9504.1|9514.1|9504.1|9512.6|9502.6|10
1633958560000|2021-10-11 13:22:40|9515.9|9505.9|9513.5|9503.5|9518.4|9508.4|9511.8|9501.8|12
1633958570000|2021-10-11 13:22:50|9512.1|9502.1|9514|9504|9515.1|9505.1|9512.1|9502.1|15
1633958580000|2021-10-11 13:23:00|9514.9|9504.9|9513.9|9503.9|9514.9|9504.9|9513.5|9503.5|12
1633958590000|2021-10-11 13:23:10|9514.1|9504.1|9517|9507|9517.8|9507.8|9514.1|9504.1|12
1633958600000|2021-10-11 13:23:20|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9516.5|9506.5|12
1633958610000|2021-10-11 13:23:30|9517.5|9507.5|9518.3|9508.3|9518.3|9508.3|9517.5|9507.5|13
1633958620000|2021-10-11 13:23:40|9518|9508|9520|9510|9520|9510|9518|9508|14
1633958630000|2021-10-11 13:23:50|9519.8|9509.8|9521.4|9511.4|9521.4|9511.4|9519.5|9509.5|9
1633958640000|2021-10-11 13:24:00|9521.3|9511.3|9521.8|9511.8|9522|9512|9521.1|9511.1|7
1633958650000|2021-10-11 13:24:10|9521.9|9511.9|9523.3|9513.3|9523.3|9513.3|9521.8|9511.8|4
1633958660000|2021-10-11 13:24:20|9523.5|9513.5|9523.9|9513.9|9524.6|9514.6|9523.5|9513.5|10
1633958670000|2021-10-11 13:24:30|9524.1|9514.1|9526|9516|9526.3|9516.3|9522.8|9512.8|15
1633958680000|2021-10-11 13:24:40|9525.9|9515.9|9523.5|9513.5|9526.6|9516.6|9523.5|9513.5|15
1633958690000|2021-10-11 13:24:50|9523.6|9513.6|9525.5|9515.5|9525.5|9515.5|9523.6|9513.6|8
1633958700000|2021-10-11 13:25:00|9525.4|9515.4|9520|9510|9526|9516|9520|9510|14
1633958710000|2021-10-11 13:25:10|9520.8|9510.8|9525.9|9515.9|9525.9|9515.9|9520.8|9510.8|22
1633958720000|2021-10-11 13:25:20|9525.6|9515.6|9530.8|9520.8|9531.1|9521.1|9525.6|9515.6|15
1633958730000|2021-10-11 13:25:30|9529.6|9519.6|9533.9|9523.9|9533.9|9523.9|9529.6|9519.6|25
1633958740000|2021-10-11 13:25:40|9533.6|9523.6|9531.1|9521.1|9533.6|9523.6|9531|9521|6
1633958750000|2021-10-11 13:25:50|9532.9|9522.9|9529.1|9519.1|9532.9|9522.9|9528.6|9518.6|19
1633958760000|2021-10-11 13:26:00|9529.5|9519.5|9533.1|9523.1|9533.1|9523.1|9529.3|9519.3|21
1633958770000|2021-10-11 13:26:10|9533.3|9523.3|9535.4|9525.4|9535.4|9525.4|9532.9|9522.9|11
1633958780000|2021-10-11 13:26:20|9535.3|9525.3|9533.5|9523.5|9535.8|9525.8|9533|9523|12
1633958790000|2021-10-11 13:26:30|9533.3|9523.3|9536|9526|9538.1|9528.1|9533|9523|16
1633958800000|2021-10-11 13:26:40|9536.3|9526.3|9535.5|9525.5|9537|9527|9535.4|9525.4|11
1633958810000|2021-10-11 13:26:50|9536|9526|9535.8|9525.8|9536|9526|9534.9|9524.9|12
1633958820000|2021-10-11 13:27:00|9536|9526|9534.3|9524.3|9536|9526|9532|9522|17
1633958830000|2021-10-11 13:27:10|9533.8|9523.8|9536.8|9526.8|9537|9527|9533.3|9523.3|11
1633958840000|2021-10-11 13:27:20|9537|9527|9542.4|9532.4|9542.4|9532.4|9537|9527|8
1633958850000|2021-10-11 13:27:30|9542.5|9532.5|9543.5|9533.5|9543.8|9533.8|9542.1|9532.1|15
1633958860000|2021-10-11 13:27:40|9543.8|9533.8|9542|9532|9543.8|9533.8|9542|9532|2
1633958870000|2021-10-11 13:27:50|9541.8|9531.8|9541.8|9531.8|9542|9532|9541.8|9531.8|4
1633958880000|2021-10-11 13:28:00|9541.4|9531.4|9542.3|9532.3|9542.3|9532.3|9540.5|9530.5|15
1633958890000|2021-10-11 13:28:10|9542.1|9532.1|9539.4|9529.4|9542.1|9532.1|9539.4|9529.4|16
1633958900000|2021-10-11 13:28:20|9539.6|9529.6|9538.5|9528.5|9539.6|9529.6|9537.8|9527.8|20
1633958910000|2021-10-11 13:28:30|9538.8|9528.8|9543.5|9533.5|9543.5|9533.5|9538.8|9528.8|15
1633958920000|2021-10-11 13:28:40|9543.8|9533.8|9541.4|9531.4|9543.8|9533.8|9540.1|9530.1|17
1633958930000|2021-10-11 13:28:50|9541.1|9531.1|9542.6|9532.6|9542.9|9532.9|9540.9|9530.9|11
1633958940000|2021-10-11 13:29:00|9542|9532|9539.1|9529.1|9542|9532|9538.6|9528.6|13
1633958950000|2021-10-11 13:29:10|9538.8|9528.8|9538.6|9528.6|9538.8|9528.8|9537.5|9527.5|17
1633958960000|2021-10-11 13:29:20|9538.4|9528.4|9542.9|9532.9|9542.9|9532.9|9538.1|9528.1|11
1633958970000|2021-10-11 13:29:30|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|1
1633958980000|2021-10-11 13:29:40|9542.1|9532.1|9540.4|9530.4|9542.1|9532.1|9540|9530|14
1633958990000|2021-10-11 13:29:50|9540.5|9530.5|9537.6|9527.6|9540.5|9530.5|9537.1|9527.1|8
1633959000000|2021-10-11 13:30:00|9538.1|9528.1|9543.3|9533.3|9543.3|9533.3|9537.6|9527.6|20
1633959010000|2021-10-11 13:30:10|9543.5|9533.5|9543.1|9533.1|9545.1|9535.1|9543.1|9533.1|18
1633959020000|2021-10-11 13:30:20|9543.9|9533.9|9545.9|9535.9|9545.9|9535.9|9543.5|9533.5|16
1633959030000|2021-10-11 13:30:30|9545.6|9535.6|9548.1|9538.1|9548.1|9538.1|9545.4|9535.4|9
1633959040000|2021-10-11 13:30:40|9547.4|9537.4|9544.6|9534.6|9547.4|9537.4|9544.6|9534.6|11
1633959050000|2021-10-11 13:30:50|9545.1|9535.1|9544.8|9534.8|9545.4|9535.4|9544.1|9534.1|15
1633959060000|2021-10-11 13:31:00|9545.1|9535.1|9544.1|9534.1|9545.6|9535.6|9542.1|9532.1|25
1633959070000|2021-10-11 13:31:10|9544.4|9534.4|9541.5|9531.5|9544.4|9534.4|9541.5|9531.5|17
1633959080000|2021-10-11 13:31:20|9541.4|9531.4|9542.4|9532.4|9542.4|9532.4|9540.6|9530.6|9
1633959090000|2021-10-11 13:31:30|9545.8|9535.8|9545.6|9535.6|9546.3|9536.3|9545.4|9535.4|14
1633959100000|2021-10-11 13:31:40|9546|9536|9544.3|9534.3|9546|9536|9544.3|9534.3|11
1633959110000|2021-10-11 13:31:50|9544.5|9534.5|9543.3|9533.3|9545.5|9535.5|9543.3|9533.3|12
1633959120000|2021-10-11 13:32:00|9543.5|9533.5|9540.9|9530.9|9544.5|9534.5|9540.9|9530.9|17
1633959130000|2021-10-11 13:32:10|9540.5|9530.5|9543.8|9533.8|9543.8|9533.8|9539|9529|24
1633959140000|2021-10-11 13:32:20|9544|9534|9545.3|9535.3|9546.9|9536.9|9543|9533|23
1633959150000|2021-10-11 13:32:30|9545.5|9535.5|9545.4|9535.4|9546.6|9536.6|9545.3|9535.3|21
1633959160000|2021-10-11 13:32:40|9544.8|9534.8|9544.4|9534.4|9546.1|9536.1|9543.3|9533.3|24
1633959170000|2021-10-11 13:32:50|9544.3|9534.3|9542.1|9532.1|9544.6|9534.6|9541.5|9531.5|19
1633959180000|2021-10-11 13:33:00|9541.3|9531.3|9540.5|9530.5|9544.9|9534.9|9540.4|9530.4|22
1633959190000|2021-10-11 13:33:10|9540.8|9530.8|9545.9|9535.9|9545.9|9535.9|9540.1|9530.1|25
1633959200000|2021-10-11 13:33:20|9545.8|9535.8|9544.4|9534.4|9545.8|9535.8|9543|9533|18
1633959210000|2021-10-11 13:33:30|9543.9|9533.9|9544|9534|9544.8|9534.8|9543.5|9533.5|14
1633959220000|2021-10-11 13:33:40|9543.5|9533.5|9540.3|9530.3|9543.6|9533.6|9540|9530|14
1633959230000|2021-10-11 13:33:50|9539.8|9529.8|9538.1|9528.1|9539.8|9529.8|9536.4|9526.4|20
1633959240000|2021-10-11 13:34:00|9537.5|9527.5|9535.6|9525.6|9538.1|9528.1|9535.1|9525.1|19
1633959250000|2021-10-11 13:34:10|9535.8|9525.8|9529.3|9519.3|9540.9|9530.9|9528.6|9518.6|26
1633959260000|2021-10-11 13:34:20|9529.5|9519.5|9519.1|9509.1|9530.4|9520.4|9519.1|9509.1|21
1633959270000|2021-10-11 13:34:30|9521.5|9511.5|9525.1|9515.1|9525.1|9515.1|9520.6|9510.6|25
1633959280000|2021-10-11 13:34:40|9524.3|9514.3|9523.4|9513.4|9524.3|9514.3|9522.4|9512.4|16
1633959290000|2021-10-11 13:34:50|9523|9513|9522.5|9512.5|9523|9513|9520.5|9510.5|16
1633959300000|2021-10-11 13:35:00|9523|9513|9528.6|9518.6|9528.6|9518.6|9521.9|9511.9|11
1633959310000|2021-10-11 13:35:10|9528.3|9518.3|9529.6|9519.6|9532.4|9522.4|9528.3|9518.3|23
1633959320000|2021-10-11 13:35:20|9530.3|9520.3|9533.8|9523.8|9533.8|9523.8|9528.9|9518.9|17
1633959330000|2021-10-11 13:35:30|9533.4|9523.4|9537.8|9527.8|9539|9529|9533|9523|15
1633959340000|2021-10-11 13:35:40|9538.3|9528.3|9539.8|9529.8|9539.8|9529.8|9536.4|9526.4|15
1633959350000|2021-10-11 13:35:50|9538.6|9528.6|9538|9528|9539.4|9529.4|9534.3|9524.3|18
1633959360000|2021-10-11 13:36:00|9538.9|9528.9|9539.3|9529.3|9540.8|9530.8|9537.6|9527.6|23
1633959370000|2021-10-11 13:36:10|9539|9529|9542|9532|9542|9532|9539|9529|22
1633959380000|2021-10-11 13:36:20|9541.9|9531.9|9542.4|9532.4|9544|9534|9541.9|9531.9|13
1633959390000|2021-10-11 13:36:30|9542.9|9532.9|9544|9534|9544|9534|9542.9|9532.9|6
1633959400000|2021-10-11 13:36:40|9542.8|9532.8|9541.9|9531.9|9542.9|9532.9|9540.5|9530.5|11
1633959410000|2021-10-11 13:36:50|9542.3|9532.3|9542.3|9532.3|9543|9533|9542|9532|15
1633959420000|2021-10-11 13:37:00|9542|9532|9538.5|9528.5|9542|9532|9538.5|9528.5|20
1633959430000|2021-10-11 13:37:10|9537.6|9527.6|9537.4|9527.4|9539.8|9529.8|9536.9|9526.9|19
1633959440000|2021-10-11 13:37:20|9535.6|9525.6|9536.5|9526.5|9538.1|9528.1|9535.6|9525.6|20
1633959450000|2021-10-11 13:37:30|9536.3|9526.3|9534.6|9524.6|9538|9528|9534.6|9524.6|11
1633959460000|2021-10-11 13:37:40|9535.1|9525.1|9541.8|9531.8|9542.3|9532.3|9534.6|9524.6|21
1633959470000|2021-10-11 13:37:50|9541.5|9531.5|9542.8|9532.8|9542.8|9532.8|9541.5|9531.5|9
1633959480000|2021-10-11 13:38:00|9542.9|9532.9|9546.1|9536.1|9546.1|9536.1|9542.8|9532.8|5
1633959490000|2021-10-11 13:38:10|9546|9536|9547|9537|9547|9537|9545.6|9535.6|19
1633959500000|2021-10-11 13:38:20|9546.6|9536.6|9547.8|9537.8|9547.8|9537.8|9546.4|9536.4|11
1633959510000|2021-10-11 13:38:30|9547.5|9537.5|9547.4|9537.4|9548.3|9538.3|9546.9|9536.9|7
1633959520000|2021-10-11 13:38:40|9547.8|9537.8|9545.3|9535.3|9547.8|9537.8|9545.3|9535.3|19
1633959530000|2021-10-11 13:38:50|9545|9535|9547.1|9537.1|9548.3|9538.3|9545|9535|19
1633959540000|2021-10-11 13:39:00|9546.9|9536.9|9546.9|9536.9|9547.3|9537.3|9545|9535|21
1633959550000|2021-10-11 13:39:10|9547.3|9537.3|9547.8|9537.8|9548.4|9538.4|9547.1|9537.1|13
1633959560000|2021-10-11 13:39:20|9547.5|9537.5|9547.8|9537.8|9548.3|9538.3|9547.5|9537.5|7
1633959570000|2021-10-11 13:39:30|9548|9538|9548.6|9538.6|9549.1|9539.1|9547.5|9537.5|11
1633959580000|2021-10-11 13:39:40|9548.1|9538.1|9547.5|9537.5|9548.1|9538.1|9547|9537|7
1633959590000|2021-10-11 13:39:50|9547.8|9537.8|9548.4|9538.4|9548.4|9538.4|9547.3|9537.3|14
1633959600000|2021-10-11 13:40:00|9548.6|9538.6|9546.5|9536.5|9548.9|9538.9|9546.5|9536.5|14
1633959610000|2021-10-11 13:40:10|9547|9537|9547.3|9537.3|9547.9|9537.9|9547|9537|9
1633959620000|2021-10-11 13:40:20|9547|9537|9547.5|9537.5|9547.5|9537.5|9546.5|9536.5|17
1633959630000|2021-10-11 13:40:30|9547.8|9537.8|9549.1|9539.1|9549.1|9539.1|9547.8|9537.8|7
1633959640000|2021-10-11 13:40:40|9548.9|9538.9|9548.4|9538.4|9548.9|9538.9|9548.4|9538.4|6
1633959650000|2021-10-11 13:40:50|9548|9538|9548|9538|9548|9538|9548|9538|1
1633959660000|2021-10-11 13:41:00|9548.3|9538.3|9550.5|9540.5|9550.5|9540.5|9547.8|9537.8|17
1633959670000|2021-10-11 13:41:10|9551.3|9541.3|9549.1|9539.1|9551.3|9541.3|9549.1|9539.1|17
1633959680000|2021-10-11 13:41:20|9549.4|9539.4|9549|9539|9550.6|9540.6|9549|9539|18
1633959690000|2021-10-11 13:41:30|9548.4|9538.4|9547.4|9537.4|9548.4|9538.4|9546.8|9536.8|16
1633959700000|2021-10-11 13:41:40|9547.3|9537.3|9543.8|9533.8|9547.9|9537.9|9543.8|9533.8|13
1633959710000|2021-10-11 13:41:50|9543.9|9533.9|9542.6|9532.6|9544.9|9534.9|9542.5|9532.5|21
1633959720000|2021-10-11 13:42:00|9542.8|9532.8|9539.5|9529.5|9543.6|9533.6|9539.5|9529.5|16
1633959730000|2021-10-11 13:42:10|9539.6|9529.6|9543.3|9533.3|9543.3|9533.3|9539.6|9529.6|11
1633959740000|2021-10-11 13:42:20|9542.9|9532.9|9537.5|9527.5|9542.9|9532.9|9537.5|9527.5|19
1633959750000|2021-10-11 13:42:30|9537|9527|9536.8|9526.8|9537.1|9527.1|9536.5|9526.5|6
1633959760000|2021-10-11 13:42:40|9535.6|9525.6|9536.5|9526.5|9537.3|9527.3|9534.3|9524.3|15
1633959770000|2021-10-11 13:42:50|9535.8|9525.8|9535.1|9525.1|9536.4|9526.4|9535.1|9525.1|5
1633959780000|2021-10-11 13:43:00|9535.3|9525.3|9534.5|9524.5|9536.6|9526.6|9534.5|9524.5|14
1633959790000|2021-10-11 13:43:10|9533.6|9523.6|9532.1|9522.1|9533.6|9523.6|9532.1|9522.1|3
1633959800000|2021-10-11 13:43:20|9532.3|9522.3|9534.3|9524.3|9534.5|9524.5|9532.3|9522.3|8
1633959810000|2021-10-11 13:43:30|9534.1|9524.1|9533.5|9523.5|9534.1|9524.1|9532.3|9522.3|10
1633959820000|2021-10-11 13:43:40|9534.3|9524.3|9533.8|9523.8|9534.3|9524.3|9533.8|9523.8|3
1633959830000|2021-10-11 13:43:50|9533.5|9523.5|9532.5|9522.5|9533.8|9523.8|9532.5|9522.5|8
1633959840000|2021-10-11 13:44:00|9532.3|9522.3|9529.1|9519.1|9532.3|9522.3|9528.5|9518.5|15
1633959850000|2021-10-11 13:44:10|9529.3|9519.3|9533.3|9523.3|9533.3|9523.3|9529.3|9519.3|7
1633959860000|2021-10-11 13:44:20|9533|9523|9532.4|9522.4|9534.5|9524.5|9532.1|9522.1|10
1633959870000|2021-10-11 13:44:30|9532.1|9522.1|9530.9|9520.9|9532.1|9522.1|9528.3|9518.3|20
1633959880000|2021-10-11 13:44:40|9531.4|9521.4|9531.3|9521.3|9534.5|9524.5|9530.9|9520.9|12
1633959890000|2021-10-11 13:44:50|9531.5|9521.5|9531.5|9521.5|9531.8|9521.8|9531.5|9521.5|3
1633959900000|2021-10-11 13:45:00|9531.8|9521.8|9536.3|9526.3|9536.6|9526.6|9530.6|9520.6|23
1633959910000|2021-10-11 13:45:10|9536.4|9526.4|9541.5|9531.5|9542.4|9532.4|9536.4|9526.4|15
1633959920000|2021-10-11 13:45:20|9542.3|9532.3|9543.4|9533.4|9543.4|9533.4|9541.6|9531.6|18
1633959930000|2021-10-11 13:45:30|9543.5|9533.5|9544|9534|9544.5|9534.5|9543.5|9533.5|4
1633959940000|2021-10-11 13:45:40|9543.9|9533.9|9541.4|9531.4|9543.9|9533.9|9541.4|9531.4|9
1633959950000|2021-10-11 13:45:50|9541.1|9531.1|9542|9532|9542|9532|9540.4|9530.4|20
1633959960000|2021-10-11 13:46:00|9542.1|9532.1|9540.4|9530.4|9542.9|9532.9|9540.4|9530.4|13
1633959970000|2021-10-11 13:46:10|9540.6|9530.6|9540.9|9530.9|9540.9|9530.9|9540.4|9530.4|15
1633959980000|2021-10-11 13:46:20|9540.6|9530.6|9543.8|9533.8|9544|9534|9539.5|9529.5|16
1633959990000|2021-10-11 13:46:30|9543.9|9533.9|9546.1|9536.1|9547.5|9537.5|9543.9|9533.9|6
1633960000000|2021-10-11 13:46:40|9546.3|9536.3|9544.5|9534.5|9546.4|9536.4|9544|9534|7
1633960010000|2021-10-11 13:46:50|9544.9|9534.9|9545.3|9535.3|9545.3|9535.3|9543.5|9533.5|12
1633960020000|2021-10-11 13:47:00|9544.1|9534.1|9543.4|9533.4|9546.4|9536.4|9543.4|9533.4|6
1633960030000|2021-10-11 13:47:10|9542.4|9532.4|9546.3|9536.3|9546.3|9536.3|9542.4|9532.4|11
1633960040000|2021-10-11 13:47:20|9545.1|9535.1|9546.3|9536.3|9546.3|9536.3|9545.1|9535.1|2
1633960050000|2021-10-11 13:47:30|9545.6|9535.6|9547.3|9537.3|9547.9|9537.9|9545.6|9535.6|11
1633960060000|2021-10-11 13:47:40|9547.5|9537.5|9546.8|9536.8|9547.5|9537.5|9544.3|9534.3|17
1633960070000|2021-10-11 13:47:50|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|9546.6|9536.6|14
1633960080000|2021-10-11 13:48:00|9546.6|9536.6|9547.4|9537.4|9547.4|9537.4|9546.6|9536.6|6
1633960090000|2021-10-11 13:48:10|9547.9|9537.9|9547.4|9537.4|9547.9|9537.9|9547.1|9537.1|9
1633960100000|2021-10-11 13:48:20|9547.6|9537.6|9550.3|9540.3|9550.5|9540.5|9547.6|9537.6|13
1633960110000|2021-10-11 13:48:30|9550.5|9540.5|9549.6|9539.6|9550.5|9540.5|9549.4|9539.4|9
1633960120000|2021-10-11 13:48:40|9550.1|9540.1|9550.6|9540.6|9551.1|9541.1|9549.8|9539.8|17
1633960130000|2021-10-11 13:48:50|9550.4|9540.4|9550.3|9540.3|9550.6|9540.6|9550|9540|18
1633960140000|2021-10-11 13:49:00|9550|9540|9550.1|9540.1|9551.1|9541.1|9549.9|9539.9|20
1633960150000|2021-10-11 13:49:10|9550.4|9540.4|9551.4|9541.4|9553|9543|9550.4|9540.4|20
1633960160000|2021-10-11 13:49:20|9551.1|9541.1|9552|9542|9552|9542|9550.9|9540.9|15
1633960170000|2021-10-11 13:49:30|9551.8|9541.8|9552.5|9542.5|9552.5|9542.5|9551.5|9541.5|11
1633960180000|2021-10-11 13:49:40|9553|9543|9553.5|9543.5|9553.5|9543.5|9552.4|9542.4|7
1633960190000|2021-10-11 13:49:50|9553.1|9543.1|9548.4|9538.4|9553.5|9543.5|9548.4|9538.4|12
1633960200000|2021-10-11 13:50:00|9548.3|9538.3|9555.8|9545.8|9556.4|9546.4|9547.9|9537.9|23
1633960210000|2021-10-11 13:50:10|9555.5|9545.5|9558|9548|9558|9548|9554.9|9544.9|15
1633960220000|2021-10-11 13:50:20|9557.9|9547.9|9558.1|9548.1|9559.5|9549.5|9557.9|9547.9|9
1633960230000|2021-10-11 13:50:30|9557.4|9547.4|9557.9|9547.9|9558.9|9548.9|9557.3|9547.3|21
1633960240000|2021-10-11 13:50:40|9558.3|9548.3|9558.5|9548.5|9558.6|9548.6|9557.6|9547.6|13
1633960250000|2021-10-11 13:50:50|9558.8|9548.8|9557|9547|9558.9|9548.9|9556.8|9546.8|11
1633960260000|2021-10-11 13:51:00|9556.8|9546.8|9557.6|9547.6|9557.9|9547.9|9556|9546|19
1633960270000|2021-10-11 13:51:10|9557.4|9547.4|9557.3|9547.3|9557.6|9547.6|9557.3|9547.3|9
1633960280000|2021-10-11 13:51:20|9557|9547|9556|9546|9557|9547|9556|9546|7
1633960290000|2021-10-11 13:51:30|9555.9|9545.9|9557.1|9547.1|9557.1|9547.1|9555.9|9545.9|14
1633960300000|2021-10-11 13:51:40|9557.4|9547.4|9557.6|9547.6|9559|9549|9557|9547|12
1633960310000|2021-10-11 13:51:50|9558|9548|9557.5|9547.5|9559|9549|9557.3|9547.3|12
1633960320000|2021-10-11 13:52:00|9557.3|9547.3|9558.4|9548.4|9558.4|9548.4|9557.1|9547.1|12
1633960330000|2021-10-11 13:52:10|9558.6|9548.6|9556.6|9546.6|9558.6|9548.6|9556.6|9546.6|9
1633960340000|2021-10-11 13:52:20|9556.8|9546.8|9557.6|9547.6|9558.1|9548.1|9556.8|9546.8|13
1633960350000|2021-10-11 13:52:30|9558.1|9548.1|9557.9|9547.9|9558.5|9548.5|9557.6|9547.6|8
1633960360000|2021-10-11 13:52:40|9558.1|9548.1|9557.5|9547.5|9559.3|9549.3|9557.5|9547.5|10
1633960370000|2021-10-11 13:52:50|9557.6|9547.6|9559.1|9549.1|9559.1|9549.1|9557.5|9547.5|17
1633960380000|2021-10-11 13:53:00|9559.5|9549.5|9560.8|9550.8|9560.8|9550.8|9559.5|9549.5|11
1633960390000|2021-10-11 13:53:10|9561|9551|9560.9|9550.9|9562|9552|9560.8|9550.8|12
1633960400000|2021-10-11 13:53:20|9560.6|9550.6|9561.5|9551.5|9562|9552|9560.6|9550.6|13
1633960410000|2021-10-11 13:53:30|9561.8|9551.8|9567|9557|9567.4|9557.4|9561.5|9551.5|21
1633960420000|2021-10-11 13:53:40|9567.4|9557.4|9567.3|9557.3|9567.4|9557.4|9567|9557|3
1633960430000|2021-10-11 13:53:50|9567.5|9557.5|9567.4|9557.4|9567.9|9557.9|9566.1|9556.1|17
1633960440000|2021-10-11 13:54:00|9566.8|9556.8|9567.8|9557.8|9568.1|9558.1|9565.5|9555.5|19
1633960450000|2021-10-11 13:54:10|9568|9558|9568.4|9558.4|9568.5|9558.5|9568|9558|10
1633960460000|2021-10-11 13:54:20|9568.8|9558.8|9571.9|9561.9|9572.3|9562.3|9568.8|9558.8|14
1633960470000|2021-10-11 13:54:30|9571.4|9561.4|9571.4|9561.4|9572.6|9562.6|9571.1|9561.1|8
1633960480000|2021-10-11 13:54:40|9571.1|9561.1|9570.8|9560.8|9571.4|9561.4|9570.8|9560.8|9
1633960490000|2021-10-11 13:54:50|9570.9|9560.9|9568.4|9558.4|9570.9|9560.9|9568.4|9558.4|7
1633960500000|2021-10-11 13:55:00|9568.6|9558.6|9569.9|9559.9|9569.9|9559.9|9568.6|9558.6|6
1633960510000|2021-10-11 13:55:10|9570.1|9560.1|9569.9|9559.9|9570.8|9560.8|9569.5|9559.5|10
1633960520000|2021-10-11 13:55:20|9569.5|9559.5|9571.1|9561.1|9571.1|9561.1|9569.5|9559.5|11
1633960530000|2021-10-11 13:55:30|9571|9561|9570|9560|9571|9561|9570|9560|7
1633960540000|2021-10-11 13:55:40|9568.9|9558.9|9569.8|9559.8|9569.8|9559.8|9568.9|9558.9|5
1633960550000|2021-10-11 13:55:50|9568.8|9558.8|9568|9558|9569|9559|9565.3|9555.3|12
1633960560000|2021-10-11 13:56:00|9567.9|9557.9|9570.4|9560.4|9570.5|9560.5|9567.9|9557.9|15
1633960570000|2021-10-11 13:56:10|9570.3|9560.3|9573.5|9563.5|9573.8|9563.8|9569.6|9559.6|16
1633960580000|2021-10-11 13:56:20|9573.3|9563.3|9573.3|9563.3|9573.5|9563.5|9573|9563|11
1633960590000|2021-10-11 13:56:30|9573|9563|9572.8|9562.8|9573|9563|9572.5|9562.5|5
1633960600000|2021-10-11 13:56:40|9573|9563|9570.5|9560.5|9573.5|9563.5|9570.3|9560.3|14
1633960610000|2021-10-11 13:56:50|9570.8|9560.8|9568.5|9558.5|9570.8|9560.8|9566.4|9556.4|15
1633960620000|2021-10-11 13:57:00|9568.6|9558.6|9565.5|9555.5|9571.5|9561.5|9564.8|9554.8|19
1633960630000|2021-10-11 13:57:10|9565.3|9555.3|9566.5|9556.5|9568|9558|9565.3|9555.3|23
1633960640000|2021-10-11 13:57:20|9566.8|9556.8|9567.3|9557.3|9568|9558|9566|9556|20
1633960650000|2021-10-11 13:57:30|9567.4|9557.4|9563.3|9553.3|9567.4|9557.4|9563.3|9553.3|11
1633960660000|2021-10-11 13:57:40|9563|9553|9563.5|9553.5|9563.9|9553.9|9563|9553|7
1633960670000|2021-10-11 13:57:50|9564.4|9554.4|9563.4|9553.4|9564.4|9554.4|9563.3|9553.3|15
1633960680000|2021-10-11 13:58:00|9563.6|9553.6|9560.5|9550.5|9564.1|9554.1|9560.1|9550.1|18
1633960690000|2021-10-11 13:58:10|9559.9|9549.9|9559|9549|9561|9551|9558.4|9548.4|13
1633960700000|2021-10-11 13:58:20|9559.3|9549.3|9559.1|9549.1|9559.3|9549.3|9558|9548|8
1633960710000|2021-10-11 13:58:30|9559.3|9549.3|9558|9548|9559.8|9549.8|9557.5|9547.5|18
1633960720000|2021-10-11 13:58:40|9558.3|9548.3|9558.3|9548.3|9559.8|9549.8|9558|9548|13
1633960730000|2021-10-11 13:58:50|9558|9548|9554.4|9544.4|9558|9548|9554.4|9544.4|15
1633960740000|2021-10-11 13:59:00|9554.6|9544.6|9556.6|9546.6|9556.6|9546.6|9554.6|9544.6|20
1633960750000|2021-10-11 13:59:10|9557|9547|9559.4|9549.4|9559.6|9549.6|9557|9547|15
1633960760000|2021-10-11 13:59:20|9559.1|9549.1|9557|9547|9559.3|9549.3|9556.8|9546.8|13
1633960770000|2021-10-11 13:59:30|9556.9|9546.9|9556.8|9546.8|9557.5|9547.5|9556.3|9546.3|21
1633960780000|2021-10-11 13:59:40|9556.4|9546.4|9553.8|9543.8|9556.6|9546.6|9553.8|9543.8|7
1633960790000|2021-10-11 13:59:50|9554.3|9544.3|9553.8|9543.8|9554.6|9544.6|9553.5|9543.5|12
1633960800000|2021-10-11 14:00:00|9554.3|9544.3|9554.6|9544.6|9554.9|9544.9|9553.8|9543.8|13
1633960810000|2021-10-11 14:00:10|9555.6|9545.6|9554.3|9544.3|9555.6|9545.6|9554.3|9544.3|10
1633960820000|2021-10-11 14:00:20|9553.3|9543.3|9554|9544|9554|9544|9553.1|9543.1|7
1633960830000|2021-10-11 14:00:30|9553.5|9543.5|9553.8|9543.8|9553.8|9543.8|9553.1|9543.1|7
1633960840000|2021-10-11 14:00:40|9553.5|9543.5|9553|9543|9553.8|9543.8|9553|9543|10
1633960850000|2021-10-11 14:00:50|9552.3|9542.3|9551.8|9541.8|9552.3|9542.3|9551.8|9541.8|2
1633960860000|2021-10-11 14:01:00|9551.1|9541.1|9548.3|9538.3|9551.1|9541.1|9548.3|9538.3|9
1633960870000|2021-10-11 14:01:10|9548.5|9538.5|9541.8|9531.8|9548.6|9538.6|9541.3|9531.3|16
1633960880000|2021-10-11 14:01:20|9541.5|9531.5|9546|9536|9546|9536|9541.3|9531.3|23
1633960890000|2021-10-11 14:01:30|9546.5|9536.5|9544|9534|9546.5|9536.5|9543.3|9533.3|13
1633960900000|2021-10-11 14:01:40|9544.1|9534.1|9543.4|9533.4|9544.3|9534.3|9542.4|9532.4|17
1633960910000|2021-10-11 14:01:50|9543.5|9533.5|9545.1|9535.1|9545.1|9535.1|9542.5|9532.5|21
1633960920000|2021-10-11 14:02:00|9545.6|9535.6|9548.5|9538.5|9548.5|9538.5|9545.6|9535.6|21
1633960930000|2021-10-11 14:02:10|9547.4|9537.4|9546.1|9536.1|9548.3|9538.3|9546|9536|26
1633960940000|2021-10-11 14:02:20|9546|9536|9549.5|9539.5|9550|9540|9546|9536|27
1633960950000|2021-10-11 14:02:30|9549.9|9539.9|9550.3|9540.3|9550.6|9540.6|9549.5|9539.5|15
1633960960000|2021-10-11 14:02:40|9549.8|9539.8|9549.8|9539.8|9550.5|9540.5|9549.5|9539.5|16
1633960970000|2021-10-11 14:02:50|9550|9540|9552.8|9542.8|9552.8|9542.8|9549.8|9539.8|10
1633960980000|2021-10-11 14:03:00|9553.1|9543.1|9547.4|9537.4|9553.3|9543.3|9546.3|9536.3|24
1633960990000|2021-10-11 14:03:10|9547|9537|9548|9538|9548.1|9538.1|9546.6|9536.6|17
1633961000000|2021-10-11 14:03:20|9547.1|9537.1|9546.8|9536.8|9547.9|9537.9|9546.8|9536.8|13
1633961010000|2021-10-11 14:03:30|9547.1|9537.1|9546.6|9536.6|9548.3|9538.3|9546|9536|12
1633961020000|2021-10-11 14:03:40|9546.5|9536.5|9544.5|9534.5|9546.6|9536.6|9543.5|9533.5|13
1633961030000|2021-10-11 14:03:50|9544.1|9534.1|9544.3|9534.3|9545|9535|9544|9534|12
1633961040000|2021-10-11 14:04:00|9543.9|9533.9|9544.8|9534.8|9545|9535|9543.8|9533.8|10
1633961050000|2021-10-11 14:04:10|9544.1|9534.1|9546.9|9536.9|9546.9|9536.9|9543.1|9533.1|8
1633961060000|2021-10-11 14:04:20|9544.5|9534.5|9543.4|9533.4|9544.6|9534.6|9543.4|9533.4|9
1633961070000|2021-10-11 14:04:30|9543.6|9533.6|9543.9|9533.9|9544.1|9534.1|9543.6|9533.6|10
1633961080000|2021-10-11 14:04:40|9544.4|9534.4|9543.8|9533.8|9544.6|9534.6|9543.4|9533.4|12
1633961090000|2021-10-11 14:04:50|9544|9534|9544.1|9534.1|9544.3|9534.3|9542.9|9532.9|10
1633961100000|2021-10-11 14:05:00|9543.9|9533.9|9541.4|9531.4|9544.6|9534.6|9541.4|9531.4|18
1633961110000|2021-10-11 14:05:10|9540.5|9530.5|9539.3|9529.3|9540.5|9530.5|9539.1|9529.1|10
1633961120000|2021-10-11 14:05:20|9539.5|9529.5|9542.9|9532.9|9542.9|9532.9|9539.4|9529.4|14
1633961130000|2021-10-11 14:05:30|9542.1|9532.1|9540|9530|9542.1|9532.1|9539.6|9529.6|14
1633961140000|2021-10-11 14:05:40|9539.6|9529.6|9539.8|9529.8|9540|9530|9539.5|9529.5|12
1633961150000|2021-10-11 14:05:50|9540|9530|9540|9530|9540|9530|9539.8|9529.8|7
1633961160000|2021-10-11 14:06:00|9540.1|9530.1|9538.8|9528.8|9540.3|9530.3|9538.8|9528.8|10
1633961170000|2021-10-11 14:06:10|9537.8|9527.8|9537.6|9527.6|9538.5|9528.5|9537.3|9527.3|12
1633961180000|2021-10-11 14:06:20|9537.9|9527.9|9538.5|9528.5|9538.5|9528.5|9537.6|9527.6|14
1633961190000|2021-10-11 14:06:30|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|1
1633961200000|2021-10-11 14:06:40|9538.3|9528.3|9538.1|9528.1|9538.3|9528.3|9538|9528|8
1633961210000|2021-10-11 14:06:50|9538.4|9528.4|9538.5|9528.5|9538.5|9528.5|9538.4|9528.4|2
1633961220000|2021-10-11 14:07:00|9538.1|9528.1|9536.5|9526.5|9538.4|9528.4|9536.5|9526.5|11
1633961230000|2021-10-11 14:07:10|9537.3|9527.3|9536.5|9526.5|9537.3|9527.3|9536.3|9526.3|8
1633961240000|2021-10-11 14:07:20|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9536.5|9526.5|4
1633961250000|2021-10-11 14:07:30|9536.3|9526.3|9539.5|9529.5|9539.5|9529.5|9536.3|9526.3|7
1633961260000|2021-10-11 14:07:40|9538.6|9528.6|9539.4|9529.4|9539.4|9529.4|9538.6|9528.6|5
1633961270000|2021-10-11 14:07:50|9539.6|9529.6|9539.4|9529.4|9539.6|9529.6|9539.4|9529.4|4
1633961280000|2021-10-11 14:08:00|9539.6|9529.6|9537.4|9527.4|9539.6|9529.6|9537.4|9527.4|11
1633961290000|2021-10-11 14:08:10|9537.1|9527.1|9536.3|9526.3|9537.1|9527.1|9535.5|9525.5|16
1633961300000|2021-10-11 14:08:20|9536|9526|9537.3|9527.3|9537.3|9527.3|9535.6|9525.6|17
1633961310000|2021-10-11 14:08:30|9537.1|9527.1|9536.3|9526.3|9538.1|9528.1|9536|9526|17
1633961320000|2021-10-11 14:08:40|9536.6|9526.6|9533.9|9523.9|9536.6|9526.6|9533.3|9523.3|12
1633961330000|2021-10-11 14:08:50|9533.6|9523.6|9533.6|9523.6|9533.8|9523.8|9533.6|9523.6|5
1633961340000|2021-10-11 14:09:00|9533.5|9523.5|9530.9|9520.9|9534.1|9524.1|9530.3|9520.3|14
1633961350000|2021-10-11 14:09:10|9530.5|9520.5|9530.3|9520.3|9530.5|9520.5|9530.1|9520.1|5
1633961360000|2021-10-11 14:09:20|9530.9|9520.9|9528.8|9518.8|9531.5|9521.5|9528.1|9518.1|16
1633961370000|2021-10-11 14:09:30|9528.5|9518.5|9528.4|9518.4|9528.5|9518.5|9527.8|9517.8|5
1633961380000|2021-10-11 14:09:40|9529|9519|9529|9519|9529.4|9519.4|9529|9519|9
1633961390000|2021-10-11 14:09:50|9529.1|9519.1|9528.5|9518.5|9529.8|9519.8|9528.5|9518.5|13
1633961400000|2021-10-11 14:10:00|9528.3|9518.3|9528.9|9518.9|9528.9|9518.9|9526.3|9516.3|17
1633961410000|2021-10-11 14:10:10|9528.6|9518.6|9533.4|9523.4|9533.4|9523.4|9528.5|9518.5|15
1633961420000|2021-10-11 14:10:20|9533.3|9523.3|9532.4|9522.4|9533.3|9523.3|9532|9522|11
1633961430000|2021-10-11 14:10:30|9532.1|9522.1|9533.9|9523.9|9533.9|9523.9|9532|9522|12
1633961440000|2021-10-11 14:10:40|9533.4|9523.4|9534.1|9524.1|9534.4|9524.4|9533.3|9523.3|9
1633961450000|2021-10-11 14:10:50|9534.5|9524.5|9534.1|9524.1|9534.5|9524.5|9531.8|9521.8|13
1633961460000|2021-10-11 14:11:00|9534.6|9524.6|9532.9|9522.9|9534.6|9524.6|9532.9|9522.9|8
1633961470000|2021-10-11 14:11:10|9533.1|9523.1|9533.9|9523.9|9533.9|9523.9|9533.1|9523.1|5
1633961480000|2021-10-11 14:11:20|9533.6|9523.6|9533.1|9523.1|9534|9524|9533.1|9523.1|6
1633961490000|2021-10-11 14:11:30|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9532.4|9522.4|4
1633961500000|2021-10-11 14:11:40|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9532.5|9522.5|4
1633961510000|2021-10-11 14:11:50|9532.8|9522.8|9534|9524|9534|9524|9532.8|9522.8|6
1633961520000|2021-10-11 14:12:00|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534|9524|11
1633961530000|2021-10-11 14:12:10|9534|9524|9534|9524|9534.3|9524.3|9534|9524|3
1633961540000|2021-10-11 14:12:20|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534|9524|5
1633961550000|2021-10-11 14:12:30|9534|9524|9530.6|9520.6|9534|9524|9530.6|9520.6|7
1633961560000|2021-10-11 14:12:40|9530.8|9520.8|9532.4|9522.4|9532.4|9522.4|9530.8|9520.8|16
1633961570000|2021-10-11 14:12:50|9532.6|9522.6|9533.5|9523.5|9533.8|9523.8|9531.6|9521.6|12
1633961580000|2021-10-11 14:13:00|9533.8|9523.8|9533.4|9523.4|9534.6|9524.6|9533.1|9523.1|9
1633961590000|2021-10-11 14:13:10|9533.6|9523.6|9529.5|9519.5|9533.6|9523.6|9528.9|9518.9|13
1633961600000|2021-10-11 14:13:20|9529|9519|9527.1|9517.1|9529|9519|9527.1|9517.1|5
1633961610000|2021-10-11 14:13:30|9526.9|9516.9|9524.4|9514.4|9526.9|9516.9|9524.4|9514.4|5
1633961620000|2021-10-11 14:13:40|9524.6|9514.6|9524.4|9514.4|9524.6|9514.6|9524.4|9514.4|8
1633961630000|2021-10-11 14:13:50|9524.1|9514.1|9522.4|9512.4|9524.1|9514.1|9522.4|9512.4|8
1633961640000|2021-10-11 14:14:00|9522.8|9512.8|9532.6|9522.6|9532.8|9522.8|9522.8|9512.8|20
1633961650000|2021-10-11 14:14:10|9532.5|9522.5|9531.8|9521.8|9533.6|9523.6|9531.8|9521.8|11
1633961660000|2021-10-11 14:14:20|9531.3|9521.3|9530.8|9520.8|9531.3|9521.3|9527.3|9517.3|18
1633961670000|2021-10-11 14:14:30|9531|9521|9531.4|9521.4|9531.4|9521.4|9530.8|9520.8|10
1633961680000|2021-10-11 14:14:40|9531.1|9521.1|9533.4|9523.4|9533.4|9523.4|9530.9|9520.9|9
1633961690000|2021-10-11 14:14:50|9533.6|9523.6|9534.1|9524.1|9534.3|9524.3|9533.4|9523.4|8
1633961700000|2021-10-11 14:15:00|9534.6|9524.6|9533.9|9523.9|9534.6|9524.6|9533.8|9523.8|6
1633961710000|2021-10-11 14:15:10|9533.6|9523.6|9533.9|9523.9|9534.1|9524.1|9533.1|9523.1|9
1633961720000|2021-10-11 14:15:20|9533.8|9523.8|9541|9531|9542.1|9532.1|9533.8|9523.8|8
1633961730000|2021-10-11 14:15:30|9540.8|9530.8|9541|9531|9541.3|9531.3|9540.8|9530.8|5
1633961740000|2021-10-11 14:15:40|9541.3|9531.3|9543.9|9533.9|9544.4|9534.4|9541.3|9531.3|14
1633961750000|2021-10-11 14:15:50|9542.9|9532.9|9543.3|9533.3|9543.3|9533.3|9542.6|9532.6|8
1633961760000|2021-10-11 14:16:00|9543.5|9533.5|9543|9533|9543.5|9533.5|9542.9|9532.9|5
1633961770000|2021-10-11 14:16:10|9543.3|9533.3|9543.5|9533.5|9543.5|9533.5|9542.9|9532.9|13
1633961790000|2021-10-11 14:16:30|9543.9|9533.9|9543.6|9533.6|9543.9|9533.9|9543.6|9533.6|2
1633961800000|2021-10-11 14:16:40|9543.9|9533.9|9543.6|9533.6|9543.9|9533.9|9543.6|9533.6|2
1633961810000|2021-10-11 14:16:50|9543.3|9533.3|9541.5|9531.5|9543.3|9533.3|9541.5|9531.5|3
1633961820000|2021-10-11 14:17:00|9540.6|9530.6|9541.1|9531.1|9541.4|9531.4|9539.9|9529.9|12
1633961830000|2021-10-11 14:17:10|9540.6|9530.6|9539|9529|9540.6|9530.6|9539|9529|11
1633961840000|2021-10-11 14:17:20|9538.9|9528.9|9538.9|9528.9|9539|9529|9538.5|9528.5|9
1633961850000|2021-10-11 14:17:30|9538.6|9528.6|9539.1|9529.1|9539.1|9529.1|9538.6|9528.6|11
1633961860000|2021-10-11 14:17:40|9539.3|9529.3|9540.9|9530.9|9540.9|9530.9|9538.8|9528.8|7
1633961870000|2021-10-11 14:17:50|9540.8|9530.8|9541|9531|9541.4|9531.4|9540.6|9530.6|16
1633961880000|2021-10-11 14:18:00|9540.6|9530.6|9540.9|9530.9|9541.8|9531.8|9540.6|9530.6|4
1633961890000|2021-10-11 14:18:10|9541.1|9531.1|9541|9531|9541.3|9531.3|9540.9|9530.9|7
1633961900000|2021-10-11 14:18:20|9541.1|9531.1|9541.3|9531.3|9541.3|9531.3|9541.1|9531.1|2
1633961910000|2021-10-11 14:18:30|9540.8|9530.8|9538.9|9528.9|9540.8|9530.8|9538.9|9528.9|5
1633961920000|2021-10-11 14:18:40|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|1
1633961930000|2021-10-11 14:18:50|9539.4|9529.4|9539.4|9529.4|9539.6|9529.6|9539.4|9529.4|3
1633961940000|2021-10-11 14:19:00|9539|9529|9538.9|9528.9|9539|9529|9538.6|9528.6|4
1633961950000|2021-10-11 14:19:10|9538.8|9528.8|9539.3|9529.3|9539.3|9529.3|9538.8|9528.8|2
1633961960000|2021-10-11 14:19:20|9539.4|9529.4|9535.9|9525.9|9540.4|9530.4|9535.9|9525.9|9
1633961970000|2021-10-11 14:19:30|9536.1|9526.1|9535.9|9525.9|9536.1|9526.1|9535.6|9525.6|4
1633961980000|2021-10-11 14:19:40|9535.6|9525.6|9529.4|9519.4|9535.6|9525.6|9529.4|9519.4|9
1633961990000|2021-10-11 14:19:50|9529.1|9519.1|9529.4|9519.4|9529.4|9519.4|9528.6|9518.6|4
1633962000000|2021-10-11 14:20:00|9529.6|9519.6|9530.6|9520.6|9530.6|9520.6|9529.6|9519.6|7
1633962010000|2021-10-11 14:20:10|9530.9|9520.9|9531.5|9521.5|9531.5|9521.5|9530.6|9520.6|7
1633962020000|2021-10-11 14:20:20|9531.6|9521.6|9532.9|9522.9|9532.9|9522.9|9531.6|9521.6|9
1633962030000|2021-10-11 14:20:30|9532.6|9522.6|9532.4|9522.4|9532.6|9522.6|9532.4|9522.4|6
1633962040000|2021-10-11 14:20:40|9532.6|9522.6|9532.4|9522.4|9532.6|9522.6|9532.4|9522.4|4
1633962050000|2021-10-11 14:20:50|9532.3|9522.3|9527|9517|9532.3|9522.3|9527|9517|6
1633962060000|2021-10-11 14:21:00|9526.9|9516.9|9524.4|9514.4|9526.9|9516.9|9524.4|9514.4|4
1633962070000|2021-10-11 14:21:10|9524.3|9514.3|9524.5|9514.5|9524.5|9514.5|9523.9|9513.9|5
1633962080000|2021-10-11 14:21:20|9524.3|9514.3|9523.4|9513.4|9524.4|9514.4|9523.1|9513.1|9
1633962090000|2021-10-11 14:21:30|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522|9512|12
1633962100000|2021-10-11 14:21:40|9522.8|9512.8|9523.8|9513.8|9524.6|9514.6|9522.8|9512.8|8
1633962110000|2021-10-11 14:21:50|9524.6|9514.6|9524.6|9514.6|9524.6|9514.6|9524.4|9514.4|11
1633962120000|2021-10-11 14:22:00|9524.3|9514.3|9523.3|9513.3|9524.3|9514.3|9523.1|9513.1|5
1633962130000|2021-10-11 14:22:10|9523.9|9513.9|9524.6|9514.6|9524.9|9514.9|9523.9|9513.9|10
1633962140000|2021-10-11 14:22:20|9524.9|9514.9|9530.9|9520.9|9530.9|9520.9|9524.9|9514.9|9
1633962150000|2021-10-11 14:22:30|9531.1|9521.1|9531.4|9521.4|9531.6|9521.6|9531.1|9521.1|8
1633962160000|2021-10-11 14:22:40|9531.6|9521.6|9531.6|9521.6|9532.1|9522.1|9531|9521|11
1633962170000|2021-10-11 14:22:50|9531.9|9521.9|9531.6|9521.6|9531.9|9521.9|9531.6|9521.6|2
1633962180000|2021-10-11 14:23:00|9531.9|9521.9|9532.5|9522.5|9532.5|9522.5|9531.6|9521.6|5
1633962190000|2021-10-11 14:23:10|9532.4|9522.4|9528.6|9518.6|9532.6|9522.6|9528.5|9518.5|7
1633962200000|2021-10-11 14:23:20|9528.8|9518.8|9530.9|9520.9|9531.5|9521.5|9528.8|9518.8|9
1633962210000|2021-10-11 14:23:30|9530.4|9520.4|9530.9|9520.9|9531.4|9521.4|9530.4|9520.4|8
1633962220000|2021-10-11 14:23:40|9531.1|9521.1|9532.3|9522.3|9532.3|9522.3|9530.9|9520.9|5
1633962230000|2021-10-11 14:23:50|9532.5|9522.5|9533|9523|9533|9523|9532.3|9522.3|5
1633962240000|2021-10-11 14:24:00|9532.3|9522.3|9533|9523|9533.3|9523.3|9532.1|9522.1|9
1633962250000|2021-10-11 14:24:10|9533.3|9523.3|9533|9523|9533.3|9523.3|9533|9523|10
1633962260000|2021-10-11 14:24:20|9533.3|9523.3|9532.5|9522.5|9533.3|9523.3|9532.3|9522.3|6
1633962270000|2021-10-11 14:24:30|9532.3|9522.3|9532.8|9522.8|9532.8|9522.8|9532.3|9522.3|8
1633962280000|2021-10-11 14:24:40|9531.5|9521.5|9532|9522|9532.6|9522.6|9531.5|9521.5|5
1633962290000|2021-10-11 14:24:50|9532.3|9522.3|9532.3|9522.3|9532.5|9522.5|9532|9522|5
1633962300000|2021-10-11 14:25:00|9532|9522|9530.3|9520.3|9532|9522|9530.3|9520.3|3
1633962310000|2021-10-11 14:25:10|9530.6|9520.6|9531.1|9521.1|9531.8|9521.8|9530.1|9520.1|6
1633962320000|2021-10-11 14:25:20|9531.8|9521.8|9531.5|9521.5|9532|9522|9531.5|9521.5|3
1633962350000|2021-10-11 14:25:50|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|1
1633962360000|2021-10-11 14:26:00|9532.1|9522.1|9532.5|9522.5|9532.5|9522.5|9532.1|9522.1|2
1633962370000|2021-10-11 14:26:10|9532.6|9522.6|9533.1|9523.1|9533.1|9523.1|9532.6|9522.6|3
1633962380000|2021-10-11 14:26:20|9532.8|9522.8|9531.3|9521.3|9532.8|9522.8|9531.3|9521.3|5
1633962390000|2021-10-11 14:26:30|9531|9521|9531|9521|9531|9521|9530.1|9520.1|4
1633962400000|2021-10-11 14:26:40|9531.1|9521.1|9528.3|9518.3|9531.1|9521.1|9528.3|9518.3|4
1633962410000|2021-10-11 14:26:50|9528|9518|9530|9520|9530.4|9520.4|9527.8|9517.8|12
1633962420000|2021-10-11 14:27:00|9529.8|9519.8|9528.3|9518.3|9529.8|9519.8|9528.3|9518.3|9
1633962430000|2021-10-11 14:27:10|9528.5|9518.5|9529.1|9519.1|9529.4|9519.4|9528.5|9518.5|8
1633962440000|2021-10-11 14:27:20|9529|9519|9529.3|9519.3|9530.1|9520.1|9529|9519|9
1633962450000|2021-10-11 14:27:30|9529.1|9519.1|9527.3|9517.3|9529.1|9519.1|9526.9|9516.9|14
1633962460000|2021-10-11 14:27:40|9526.9|9516.9|9525.3|9515.3|9527.5|9517.5|9525|9515|15
1633962470000|2021-10-11 14:27:50|9525.5|9515.5|9524.5|9514.5|9525.6|9515.6|9524.5|9514.5|13
1633962480000|2021-10-11 14:28:00|9524.9|9514.9|9525.9|9515.9|9525.9|9515.9|9524.6|9514.6|7
1633962490000|2021-10-11 14:28:10|9525.6|9515.6|9526.5|9516.5|9526.5|9516.5|9525.6|9515.6|7
1633962500000|2021-10-11 14:28:20|9526.3|9516.3|9526.8|9516.8|9527.1|9517.1|9526.3|9516.3|10
1633962510000|2021-10-11 14:28:30|9526.1|9516.1|9524.8|9514.8|9526.1|9516.1|9524.5|9514.5|11
1633962520000|2021-10-11 14:28:40|9525|9515|9524|9514|9525.5|9515.5|9524|9514|11
1633962530000|2021-10-11 14:28:50|9523.8|9513.8|9524.1|9514.1|9524.1|9514.1|9523.8|9513.8|3
1633962540000|2021-10-11 14:29:00|9524.3|9514.3|9524.5|9514.5|9524.6|9514.6|9523.3|9513.3|13
1633962550000|2021-10-11 14:29:10|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.5|9514.5|6
1633962560000|2021-10-11 14:29:20|9524.9|9514.9|9523.8|9513.8|9525.1|9515.1|9523.8|9513.8|5
1633962570000|2021-10-11 14:29:30|9524|9514|9523.5|9513.5|9524|9514|9523.5|9513.5|7
1633962580000|2021-10-11 14:29:40|9524.4|9514.4|9523.3|9513.3|9524.4|9514.4|9523.3|9513.3|2
1633962590000|2021-10-11 14:29:50|9523|9513|9520.5|9510.5|9523.4|9513.4|9520.4|9510.4|10
1633962600000|2021-10-11 14:30:00|9520.3|9510.3|9521.4|9511.4|9521.4|9511.4|9519|9509|12
1633962610000|2021-10-11 14:30:10|9521.6|9511.6|9525.5|9515.5|9526|9516|9521.6|9511.6|11
1633962620000|2021-10-11 14:30:20|9524.8|9514.8|9526.1|9516.1|9526.1|9516.1|9524.3|9514.3|6
1633962630000|2021-10-11 14:30:30|9526.4|9516.4|9529|9519|9529|9519|9526.4|9516.4|14
1633962640000|2021-10-11 14:30:40|9529.4|9519.4|9530.1|9520.1|9531|9521|9529.3|9519.3|8
1633962650000|2021-10-11 14:30:50|9529|9519|9528.9|9518.9|9529|9519|9528.8|9518.8|3
1633962660000|2021-10-11 14:31:00|9529.1|9519.1|9529.1|9519.1|9531.3|9521.3|9529|9519|12
1633962670000|2021-10-11 14:31:10|9528.9|9518.9|9527.8|9517.8|9529.4|9519.4|9527.8|9517.8|7
1633962680000|2021-10-11 14:31:20|9527.6|9517.6|9524.5|9514.5|9527.6|9517.6|9524.5|9514.5|2
1633962690000|2021-10-11 14:31:30|9524.3|9514.3|9526|9516|9526|9516|9524|9514|20
1633962700000|2021-10-11 14:31:40|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1633962710000|2021-10-11 14:31:50|9526.5|9516.5|9526.8|9516.8|9526.8|9516.8|9526.5|9516.5|2
1633962720000|2021-10-11 14:32:00|9526.5|9516.5|9530.9|9520.9|9531|9521|9526.5|9516.5|14
1633962730000|2021-10-11 14:32:10|9531|9521|9528.3|9518.3|9532.1|9522.1|9527.8|9517.8|12
1633962740000|2021-10-11 14:32:20|9528.5|9518.5|9530.6|9520.6|9530.6|9520.6|9528|9518|9
1633962750000|2021-10-11 14:32:30|9531|9521|9532.1|9522.1|9532.1|9522.1|9531|9521|9
1633962760000|2021-10-11 14:32:40|9532.4|9522.4|9534.1|9524.1|9534.6|9524.6|9532.4|9522.4|8
1633962770000|2021-10-11 14:32:50|9533.5|9523.5|9533.3|9523.3|9533.5|9523.5|9532|9522|10
1633962780000|2021-10-11 14:33:00|9532.6|9522.6|9534.1|9524.1|9534.1|9524.1|9532.5|9522.5|9
1633962790000|2021-10-11 14:33:10|9534|9524|9532.8|9522.8|9534|9524|9532.4|9522.4|7
1633962800000|2021-10-11 14:33:20|9532.6|9522.6|9533.8|9523.8|9533.9|9523.9|9532.6|9522.6|9
1633962810000|2021-10-11 14:33:30|9532.9|9522.9|9533.6|9523.6|9533.6|9523.6|9532.9|9522.9|4
1633962820000|2021-10-11 14:33:40|9533.4|9523.4|9534|9524|9534|9524|9533.3|9523.3|6
1633962830000|2021-10-11 14:33:50|9533.6|9523.6|9533.4|9523.4|9533.9|9523.9|9532.6|9522.6|10
1633962840000|2021-10-11 14:34:00|9533.1|9523.1|9533.3|9523.3|9533.3|9523.3|9532.5|9522.5|5
1633962850000|2021-10-11 14:34:10|9533|9523|9533|9523|9533.1|9523.1|9532.4|9522.4|5
1633962860000|2021-10-11 14:34:20|9532.3|9522.3|9534.1|9524.1|9534.1|9524.1|9532.3|9522.3|8
1633962870000|2021-10-11 14:34:30|9533.9|9523.9|9533.4|9523.4|9534.1|9524.1|9532.4|9522.4|16
1633962880000|2021-10-11 14:34:40|9534|9524|9534.1|9524.1|9534.1|9524.1|9533.4|9523.4|5
1633962890000|2021-10-11 14:34:50|9534.4|9524.4|9534.1|9524.1|9534.4|9524.4|9534.1|9524.1|6
1633962900000|2021-10-11 14:35:00|9534.4|9524.4|9534.3|9524.3|9534.6|9524.6|9534.1|9524.1|5
1633962910000|2021-10-11 14:35:10|9534.5|9524.5|9534.3|9524.3|9534.5|9524.5|9534.3|9524.3|2
1633962920000|2021-10-11 14:35:20|9534|9524|9534.1|9524.1|9534.4|9524.4|9533.9|9523.9|8
1633962930000|2021-10-11 14:35:30|9533.9|9523.9|9532.3|9522.3|9533.9|9523.9|9531.9|9521.9|8
1633962940000|2021-10-11 14:35:40|9531.9|9521.9|9532.5|9522.5|9532.6|9522.6|9531.9|9521.9|4
1633962950000|2021-10-11 14:35:50|9532.3|9522.3|9534.3|9524.3|9534.4|9524.4|9532.3|9522.3|6
1633962960000|2021-10-11 14:36:00|9533.9|9523.9|9533.9|9523.9|9534.1|9524.1|9533.8|9523.8|7
1633962970000|2021-10-11 14:36:10|9534.1|9524.1|9533.9|9523.9|9534.1|9524.1|9533.1|9523.1|10
1633962980000|2021-10-11 14:36:20|9533.8|9523.8|9533.6|9523.6|9534.4|9524.4|9533.5|9523.5|10
1633962990000|2021-10-11 14:36:30|9533.9|9523.9|9531.8|9521.8|9533.9|9523.9|9531.1|9521.1|11
1633963000000|2021-10-11 14:36:40|9532.1|9522.1|9531.8|9521.8|9532.3|9522.3|9531.5|9521.5|10
1633963010000|2021-10-11 14:36:50|9531.5|9521.5|9533.3|9523.3|9533.6|9523.6|9531.5|9521.5|10
1633963020000|2021-10-11 14:37:00|9533.1|9523.1|9533.5|9523.5|9533.6|9523.6|9533.1|9523.1|4
1633963030000|2021-10-11 14:37:10|9533.1|9523.1|9533.4|9523.4|9533.4|9523.4|9533.1|9523.1|6
1633963040000|2021-10-11 14:37:20|9533.5|9523.5|9534.3|9524.3|9534.4|9524.4|9533.5|9523.5|5
1633963060000|2021-10-11 14:37:40|9534|9524|9533.4|9523.4|9534|9524|9533|9523|7
1633963070000|2021-10-11 14:37:50|9533.6|9523.6|9534|9524|9534|9524|9533.4|9523.4|8
1633963080000|2021-10-11 14:38:00|9534.1|9524.1|9533.3|9523.3|9534.1|9524.1|9532.9|9522.9|5
1633963090000|2021-10-11 14:38:10|9532.9|9522.9|9532|9522|9532.9|9522.9|9531.5|9521.5|5
1633963100000|2021-10-11 14:38:20|9531.9|9521.9|9531.5|9521.5|9532.1|9522.1|9531.5|9521.5|4
1633963110000|2021-10-11 14:38:30|9531.6|9521.6|9531.4|9521.4|9531.9|9521.9|9531.4|9521.4|5
1633963120000|2021-10-11 14:38:40|9531.1|9521.1|9532.1|9522.1|9532.1|9522.1|9531.1|9521.1|7
1633963140000|2021-10-11 14:39:00|9532.3|9522.3|9533|9523|9533.8|9523.8|9532.3|9522.3|5
1633963150000|2021-10-11 14:39:10|9533.5|9523.5|9533.3|9523.3|9533.8|9523.8|9532.8|9522.8|15
1633963160000|2021-10-11 14:39:20|9533.8|9523.8|9533.9|9523.9|9534|9524|9533.4|9523.4|7
1633963170000|2021-10-11 14:39:30|9534.1|9524.1|9533.9|9523.9|9534.1|9524.1|9533.9|9523.9|2
1633963180000|2021-10-11 14:39:40|9534.1|9524.1|9533.9|9523.9|9534.1|9524.1|9533.9|9523.9|6
1633963190000|2021-10-11 14:39:50|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|1
1633963200000|2021-10-11 14:40:00|9534.8|9524.8|9533.6|9523.6|9534.8|9524.8|9533.6|9523.6|4
1633963210000|2021-10-11 14:40:10|9533.5|9523.5|9532.8|9522.8|9533.5|9523.5|9532.8|9522.8|3
1633963220000|2021-10-11 14:40:20|9532.3|9522.3|9530.3|9520.3|9532.3|9522.3|9529.8|9519.8|5
1633963230000|2021-10-11 14:40:30|9529.8|9519.8|9527.5|9517.5|9530.3|9520.3|9527.3|9517.3|12
1633963240000|2021-10-11 14:40:40|9527|9517|9526|9516|9527|9517|9524.8|9514.8|12
1633963250000|2021-10-11 14:40:50|9526.1|9516.1|9528.1|9518.1|9528.1|9518.1|9526|9516|13
1633963260000|2021-10-11 14:41:00|9528.3|9518.3|9527.9|9517.9|9529.5|9519.5|9527.9|9517.9|15
1633963270000|2021-10-11 14:41:10|9527.4|9517.4|9528.4|9518.4|9529.4|9519.4|9527.4|9517.4|13
1633963280000|2021-10-11 14:41:20|9528.8|9518.8|9530.5|9520.5|9530.5|9520.5|9528.5|9518.5|14
1633963290000|2021-10-11 14:41:30|9530.1|9520.1|9530.9|9520.9|9531.4|9521.4|9529.8|9519.8|13
1633963300000|2021-10-11 14:41:40|9530.6|9520.6|9531.9|9521.9|9531.9|9521.9|9530.3|9520.3|9
1633963310000|2021-10-11 14:41:50|9531.6|9521.6|9530.4|9520.4|9531.9|9521.9|9530.3|9520.3|14
1633963320000|2021-10-11 14:42:00|9530.3|9520.3|9529.5|9519.5|9530.5|9520.5|9529.1|9519.1|12
1633963330000|2021-10-11 14:42:10|9529.8|9519.8|9529|9519|9529.8|9519.8|9529|9519|4
1633963340000|2021-10-11 14:42:20|9528.9|9518.9|9530.8|9520.8|9530.8|9520.8|9528.9|9518.9|9
1633963350000|2021-10-11 14:42:30|9531.3|9521.3|9531.6|9521.6|9531.6|9521.6|9530.8|9520.8|12
1633963360000|2021-10-11 14:42:40|9531.4|9521.4|9533.4|9523.4|9533.9|9523.9|9531.4|9521.4|12
1633963370000|2021-10-11 14:42:50|9533.3|9523.3|9533.4|9523.4|9533.4|9523.4|9533.3|9523.3|2
1633963380000|2021-10-11 14:43:00|9533.1|9523.1|9529.6|9519.6|9533.1|9523.1|9529.6|9519.6|6
1633963390000|2021-10-11 14:43:10|9530.1|9520.1|9531.8|9521.8|9532|9522|9528.4|9518.4|19
1633963400000|2021-10-11 14:43:20|9532|9522|9527.8|9517.8|9532.3|9522.3|9527.8|9517.8|10
1633963410000|2021-10-11 14:43:30|9528.1|9518.1|9527.5|9517.5|9528.1|9518.1|9525.9|9515.9|12
1633963420000|2021-10-11 14:43:40|9527.8|9517.8|9530.9|9520.9|9531.3|9521.3|9526.8|9516.8|13
1633963430000|2021-10-11 14:43:50|9531|9521|9531|9521|9531|9521|9530.3|9520.3|5
1633963440000|2021-10-11 14:44:00|9530.8|9520.8|9530.5|9520.5|9530.8|9520.8|9530.5|9520.5|2
1633963450000|2021-10-11 14:44:10|9530.1|9520.1|9532.4|9522.4|9532.6|9522.6|9530.1|9520.1|14
1633963460000|2021-10-11 14:44:20|9532.1|9522.1|9531.6|9521.6|9532.4|9522.4|9531.4|9521.4|6
1633963470000|2021-10-11 14:44:30|9531.9|9521.9|9533.8|9523.8|9534.1|9524.1|9531.9|9521.9|6
1633963480000|2021-10-11 14:44:40|9533.5|9523.5|9533.1|9523.1|9533.5|9523.5|9533.1|9523.1|2
1633963490000|2021-10-11 14:44:50|9533|9523|9531.4|9521.4|9533|9523|9531.4|9521.4|6
1633963500000|2021-10-11 14:45:00|9531.5|9521.5|9533.4|9523.4|9533.4|9523.4|9531.4|9521.4|13
1633963510000|2021-10-11 14:45:10|9533.6|9523.6|9533.8|9523.8|9534.3|9524.3|9533.6|9523.6|5
1633963520000|2021-10-11 14:45:20|9534.1|9524.1|9534|9524|9534.5|9524.5|9534|9524|5
1633963530000|2021-10-11 14:45:30|9534.9|9524.9|9534.3|9524.3|9534.9|9524.9|9533.9|9523.9|4
1633963540000|2021-10-11 14:45:40|9534|9524|9533.5|9523.5|9534|9524|9532.4|9522.4|4
1633963550000|2021-10-11 14:45:50|9533.1|9523.1|9533.5|9523.5|9533.5|9523.5|9533.1|9523.1|5
1633963560000|2021-10-11 14:46:00|9533.3|9523.3|9533.1|9523.1|9533.3|9523.3|9533.1|9523.1|2
1633963570000|2021-10-11 14:46:10|9533.4|9523.4|9533.1|9523.1|9533.4|9523.4|9533.1|9523.1|2
1633963580000|2021-10-11 14:46:20|9532.9|9522.9|9531.3|9521.3|9532.9|9522.9|9531.3|9521.3|2
1633963590000|2021-10-11 14:46:30|9531.5|9521.5|9531.9|9521.9|9531.9|9521.9|9531.5|9521.5|4
1633963600000|2021-10-11 14:46:40|9532.3|9522.3|9532.4|9522.4|9532.4|9522.4|9532.3|9522.3|2
1633963610000|2021-10-11 14:46:50|9532.5|9522.5|9532.8|9522.8|9532.8|9522.8|9532.5|9522.5|2
1633963620000|2021-10-11 14:47:00|9533|9523|9532.6|9522.6|9533.5|9523.5|9532.4|9522.4|8
1633963630000|2021-10-11 14:47:10|9531.8|9521.8|9530.4|9520.4|9531.8|9521.8|9529.9|9519.9|4
1633963640000|2021-10-11 14:47:20|9529.9|9519.9|9529.4|9519.4|9530|9520|9529.4|9519.4|11
1633963650000|2021-10-11 14:47:30|9529.3|9519.3|9526.6|9516.6|9529.3|9519.3|9525.8|9515.8|14
1633963660000|2021-10-11 14:47:40|9527.1|9517.1|9527.9|9517.9|9527.9|9517.9|9527.1|9517.1|11
1633963670000|2021-10-11 14:47:50|9528.3|9518.3|9530.3|9520.3|9530.3|9520.3|9527.9|9517.9|15
1633963680000|2021-10-11 14:48:00|9530.6|9520.6|9532.4|9522.4|9532.5|9522.5|9530.4|9520.4|13
1633963690000|2021-10-11 14:48:10|9532.1|9522.1|9530.4|9520.4|9532.1|9522.1|9530.3|9520.3|9
1633963700000|2021-10-11 14:48:20|9530.5|9520.5|9534|9524|9534|9524|9530.5|9520.5|16
1633963710000|2021-10-11 14:48:30|9533.9|9523.9|9533.8|9523.8|9534|9524|9533.3|9523.3|6
1633963720000|2021-10-11 14:48:40|9534|9524|9534|9524|9534|9524|9534|9524|1
1633963730000|2021-10-11 14:48:50|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1633963740000|2021-10-11 14:49:00|9534|9524|9533.4|9523.4|9534|9524|9533.3|9523.3|6
1633963750000|2021-10-11 14:49:10|9533.3|9523.3|9534|9524|9534|9524|9533|9523|12
1633963760000|2021-10-11 14:49:20|9533.3|9523.3|9534.3|9524.3|9534.3|9524.3|9533.3|9523.3|5
1633963770000|2021-10-11 14:49:30|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9533.8|9523.8|6
1633963780000|2021-10-11 14:49:40|9534.5|9524.5|9534.4|9524.4|9534.5|9524.5|9534.4|9524.4|4
1633963790000|2021-10-11 14:49:50|9534.5|9524.5|9534.6|9524.6|9534.6|9524.6|9534.4|9524.4|10
1633963800000|2021-10-11 14:50:00|9534.4|9524.4|9534.1|9524.1|9534.6|9524.6|9533.9|9523.9|12
1633963810000|2021-10-11 14:50:10|9534.4|9524.4|9534.1|9524.1|9534.6|9524.6|9534.1|9524.1|14
1633963820000|2021-10-11 14:50:20|9534.4|9524.4|9534.6|9524.6|9534.6|9524.6|9534.1|9524.1|11
1633963830000|2021-10-11 14:50:30|9534.1|9524.1|9534|9524|9534.9|9524.9|9533.9|9523.9|13
1633963840000|2021-10-11 14:50:40|9533.8|9523.8|9533.3|9523.3|9533.8|9523.8|9532.4|9522.4|5
1633963850000|2021-10-11 14:50:50|9533.8|9523.8|9533.9|9523.9|9533.9|9523.9|9533.3|9523.3|6
1633963860000|2021-10-11 14:51:00|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1633963870000|2021-10-11 14:51:10|9533.9|9523.9|9534.5|9524.5|9534.6|9524.6|9533.9|9523.9|4
1633963880000|2021-10-11 14:51:20|9534.6|9524.6|9534.8|9524.8|9534.8|9524.8|9534.6|9524.6|2
1633963890000|2021-10-11 14:51:30|9534.9|9524.9|9534.8|9524.8|9534.9|9524.9|9534.8|9524.8|2
1633963900000|2021-10-11 14:51:40|9534.9|9524.9|9534.6|9524.6|9535.9|9525.9|9534|9524|8
1633963910000|2021-10-11 14:51:50|9534.4|9524.4|9534.5|9524.5|9534.8|9524.8|9534.1|9524.1|8
1633963920000|2021-10-11 14:52:00|9534.3|9524.3|9533.9|9523.9|9534.5|9524.5|9533.6|9523.6|14
1633963930000|2021-10-11 14:52:10|9534|9524|9532|9522|9534.5|9524.5|9531.6|9521.6|16
1633963940000|2021-10-11 14:52:20|9531.8|9521.8|9532.3|9522.3|9532.8|9522.8|9531.8|9521.8|4
1633963950000|2021-10-11 14:52:30|9532.5|9522.5|9532.8|9522.8|9532.8|9522.8|9532.4|9522.4|4
1633963960000|2021-10-11 14:52:40|9532.6|9522.6|9533.3|9523.3|9533.6|9523.6|9532.4|9522.4|12
1633963970000|2021-10-11 14:52:50|9534|9524|9534.9|9524.9|9534.9|9524.9|9534|9524|8
1633963980000|2021-10-11 14:53:00|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1633963990000|2021-10-11 14:53:10|9534.6|9524.6|9534|9524|9534.6|9524.6|9533.6|9523.6|7
1633964000000|2021-10-11 14:53:20|9533.8|9523.8|9533.9|9523.9|9534|9524|9533.6|9523.6|5
1633964010000|2021-10-11 14:53:30|9534|9524|9534.3|9524.3|9534.6|9524.6|9533.6|9523.6|9
1633964020000|2021-10-11 14:53:40|9534.1|9524.1|9534.1|9524.1|9534.3|9524.3|9533.9|9523.9|7
1633964030000|2021-10-11 14:53:50|9533.9|9523.9|9532.9|9522.9|9533.9|9523.9|9532.9|9522.9|5
1633964040000|2021-10-11 14:54:00|9532.6|9522.6|9532.3|9522.3|9532.6|9522.6|9532.3|9522.3|7
1633964060000|2021-10-11 14:54:20|9532.5|9522.5|9533.6|9523.6|9533.6|9523.6|9532.5|9522.5|3
1633964070000|2021-10-11 14:54:30|9533.5|9523.5|9533.3|9523.3|9533.5|9523.5|9533|9523|6
1633964080000|2021-10-11 14:54:40|9533.5|9523.5|9533.4|9523.4|9534|9524|9533|9523|16
1633964090000|2021-10-11 14:54:50|9533.5|9523.5|9533.6|9523.6|9534.4|9524.4|9533.5|9523.5|8
1633964100000|2021-10-11 14:55:00|9534|9524|9534.4|9524.4|9534.4|9524.4|9533.6|9523.6|8
1633964110000|2021-10-11 14:55:10|9534.3|9524.3|9533.6|9523.6|9534.4|9524.4|9533.6|9523.6|10
1633964120000|2021-10-11 14:55:20|9534|9524|9533.6|9523.6|9534|9524|9533.6|9523.6|2
1633964130000|2021-10-11 14:55:30|9533.4|9523.4|9533.5|9523.5|9533.5|9523.5|9533.3|9523.3|4
1633964140000|2021-10-11 14:55:40|9533.3|9523.3|9533.1|9523.1|9533.4|9523.4|9532.8|9522.8|8
1633964150000|2021-10-11 14:55:50|9533.5|9523.5|9534|9524|9534|9524|9533.5|9523.5|3
1633964160000|2021-10-11 14:56:00|9534.1|9524.1|9533.9|9523.9|9534.3|9524.3|9533.3|9523.3|16
1633964170000|2021-10-11 14:56:10|9534|9524|9533.8|9523.8|9534|9524|9533.8|9523.8|3
1633964180000|2021-10-11 14:56:20|9534|9524|9533.8|9523.8|9534.3|9524.3|9533.5|9523.5|11
1633964190000|2021-10-11 14:56:30|9533.5|9523.5|9533.5|9523.5|9533.8|9523.8|9533.3|9523.3|9
1633964200000|2021-10-11 14:56:40|9533.3|9523.3|9533.8|9523.8|9533.8|9523.8|9533.3|9523.3|7
1633964220000|2021-10-11 14:57:00|9533.9|9523.9|9533.9|9523.9|9534|9524|9533.9|9523.9|3
1633964230000|2021-10-11 14:57:10|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.3|9523.3|3
1633964240000|2021-10-11 14:57:20|9533.3|9523.3|9534|9524|9534|9524|9533.3|9523.3|4
1633964250000|2021-10-11 14:57:30|9533.8|9523.8|9534.1|9524.1|9534.3|9524.3|9533.6|9523.6|8
1633964260000|2021-10-11 14:57:40|9533.9|9523.9|9533|9523|9533.9|9523.9|9533|9523|3
1633964270000|2021-10-11 14:57:50|9532.8|9522.8|9533.1|9523.1|9533.6|9523.6|9532.8|9522.8|7
1633964280000|2021-10-11 14:58:00|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|9533.1|9523.1|7
1633964290000|2021-10-11 14:58:10|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|9533.4|9523.4|3
1633964300000|2021-10-11 14:58:20|9534|9524|9534|9524|9534.1|9524.1|9534|9524|3
1633964310000|2021-10-11 14:58:30|9533.9|9523.9|9533.6|9523.6|9534|9524|9533.6|9523.6|8
1633964320000|2021-10-11 14:58:40|9533.4|9523.4|9533.5|9523.5|9533.5|9523.5|9533|9523|7
1633964330000|2021-10-11 14:58:50|9534|9524|9534|9524|9534.4|9524.4|9533.8|9523.8|7
1633964340000|2021-10-11 14:59:00|9533.3|9523.3|9532.8|9522.8|9533.3|9523.3|9532.5|9522.5|7
1633964350000|2021-10-11 14:59:10|9533|9523|9532.8|9522.8|9533|9523|9532.8|9522.8|12
1633964360000|2021-10-11 14:59:20|9533|9523|9532.6|9522.6|9533|9523|9532.6|9522.6|11
1633964370000|2021-10-11 14:59:30|9532.8|9522.8|9533|9523|9533|9523|9532.6|9522.6|10
1633964380000|2021-10-11 14:59:40|9532.8|9522.8|9532.3|9522.3|9533|9523|9532.3|9522.3|7
1633964390000|2021-10-11 14:59:50|9532.1|9522.1|9533.1|9523.1|9533.5|9523.5|9532|9522|6
1633964400000|2021-10-11 15:00:00|9533.4|9523.4|9534.6|9524.6|9534.8|9524.8|9533.4|9523.4|17
1633964410000|2021-10-11 15:00:10|9534.5|9524.5|9533.4|9523.4|9534.5|9524.5|9533.1|9523.1|5
1633964420000|2021-10-11 15:00:20|9533.1|9523.1|9532.4|9522.4|9533.1|9523.1|9532.1|9522.1|5
1633964430000|2021-10-11 15:00:30|9532.6|9522.6|9533.5|9523.5|9533.5|9523.5|9532.6|9522.6|7
1633964450000|2021-10-11 15:00:50|9534|9524|9534|9524|9534|9524|9534|9524|1
1633964470000|2021-10-11 15:01:10|9533.8|9523.8|9533.9|9523.9|9533.9|9523.9|9533.5|9523.5|3
1633964480000|2021-10-11 15:01:20|9533.6|9523.6|9534.1|9524.1|9534.1|9524.1|9532.9|9522.9|7
1633964490000|2021-10-11 15:01:30|9533.6|9523.6|9534.4|9524.4|9534.4|9524.4|9533.5|9523.5|8
1633964500000|2021-10-11 15:01:40|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|1
1633964510000|2021-10-11 15:01:50|9534.4|9524.4|9534.8|9524.8|9534.8|9524.8|9534.4|9524.4|3
1633964520000|2021-10-11 15:02:00|9534.9|9524.9|9534.4|9524.4|9534.9|9524.9|9534.4|9524.4|4
1633964530000|2021-10-11 15:02:10|9534.6|9524.6|9534.6|9524.6|9535.5|9525.5|9534.6|9524.6|3
1633964540000|2021-10-11 15:02:20|9534.4|9524.4|9534.1|9524.1|9534.6|9524.6|9534.1|9524.1|3
1633964580000|2021-10-11 15:03:00|9533.9|9523.9|9534.1|9524.1|9534.1|9524.1|9533.9|9523.9|2
1633964590000|2021-10-11 15:03:10|9533.9|9523.9|9534.1|9524.1|9534.1|9524.1|9533.9|9523.9|4
1633964600000|2021-10-11 15:03:20|9533.9|9523.9|9533.9|9523.9|9534.1|9524.1|9533.9|9523.9|3
1633964610000|2021-10-11 15:03:30|9534.1|9524.1|9533.9|9523.9|9534.1|9524.1|9533.9|9523.9|6
1633964630000|2021-10-11 15:03:50|9533|9523|9533.9|9523.9|9533.9|9523.9|9533|9523|8
1633964640000|2021-10-11 15:04:00|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|9533.1|9523.1|4
1633964650000|2021-10-11 15:04:10|9533.1|9523.1|9534|9524|9534|9524|9533.1|9523.1|10
1633964660000|2021-10-11 15:04:20|9533.9|9523.9|9534|9524|9534.3|9524.3|9533.9|9523.9|12
1633964670000|2021-10-11 15:04:30|9534.3|9524.3|9534.3|9524.3|9534.5|9524.5|9534|9524|9
1633964680000|2021-10-11 15:04:40|9534.5|9524.5|9534.6|9524.6|9534.6|9524.6|9534.3|9524.3|5
1633964690000|2021-10-11 15:04:50|9534.4|9524.4|9533.4|9523.4|9534.4|9524.4|9530.9|9520.9|16
1633964700000|2021-10-11 15:05:00|9533.6|9523.6|9533.8|9523.8|9534|9524|9533.6|9523.6|3
1633964710000|2021-10-11 15:05:10|9534|9524|9534|9524|9534|9524|9533.8|9523.8|5
1633964720000|2021-10-11 15:05:20|9534.1|9524.1|9533.8|9523.8|9534.3|9524.3|9533.8|9523.8|4
1633964730000|2021-10-11 15:05:30|9534|9524|9533.1|9523.1|9534|9524|9533.1|9523.1|5
1633964740000|2021-10-11 15:05:40|9533.4|9523.4|9533.6|9523.6|9533.9|9523.9|9532.9|9522.9|7
1633964750000|2021-10-11 15:05:50|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1633964760000|2021-10-11 15:06:00|9533.9|9523.9|9534.1|9524.1|9534.1|9524.1|9533.9|9523.9|2
1633964780000|2021-10-11 15:06:20|9533.8|9523.8|9534.3|9524.3|9534.3|9524.3|9533.8|9523.8|7
1633964790000|2021-10-11 15:06:30|9534|9524|9533.8|9523.8|9534.3|9524.3|9533.8|9523.8|6
1633964800000|2021-10-11 15:06:40|9534.1|9524.1|9533.8|9523.8|9534.1|9524.1|9533.8|9523.8|2
1633964810000|2021-10-11 15:06:50|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|1
1633964820000|2021-10-11 15:07:00|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1633964830000|2021-10-11 15:07:10|9533.5|9523.5|9533.8|9523.8|9533.8|9523.8|9533.5|9523.5|4
1633964840000|2021-10-11 15:07:20|9533.4|9523.4|9534|9524|9534|9524|9533.4|9523.4|3
1633964850000|2021-10-11 15:07:30|9533.6|9523.6|9533.1|9523.1|9533.9|9523.9|9533.1|9523.1|8
1633964860000|2021-10-11 15:07:40|9533.6|9523.6|9533.6|9523.6|9534|9524|9533.4|9523.4|7
1633964870000|2021-10-11 15:07:50|9533.4|9523.4|9533.6|9523.6|9533.6|9523.6|9533.1|9523.1|3
1633964880000|2021-10-11 15:08:00|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1633964890000|2021-10-11 15:08:10|9532.3|9522.3|9533.8|9523.8|9533.8|9523.8|9532.3|9522.3|2
1633964900000|2021-10-11 15:08:20|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|1
1633964930000|2021-10-11 15:08:50|9533.9|9523.9|9533.6|9523.6|9533.9|9523.9|9532|9522|5
1633964940000|2021-10-11 15:09:00|9532.9|9522.9|9533.5|9523.5|9533.8|9523.8|9532.6|9522.6|6
1633964950000|2021-10-11 15:09:10|9533.6|9523.6|9534|9524|9534.5|9524.5|9533.6|9523.6|7
1633964960000|2021-10-11 15:09:20|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1633964980000|2021-10-11 15:09:40|9534|9524|9534|9524|9534.3|9524.3|9534|9524|3
1633965000000|2021-10-11 15:10:00|9534.4|9524.4|9534.5|9524.5|9534.5|9524.5|9534.1|9524.1|4
1633965010000|2021-10-11 15:10:10|9534.6|9524.6|9533.8|9523.8|9534.6|9524.6|9533.8|9523.8|3
1633965020000|2021-10-11 15:10:20|9533.5|9523.5|9534|9524|9534|9524|9533.5|9523.5|5
1633965030000|2021-10-11 15:10:30|9533.8|9523.8|9534|9524|9534|9524|9533.8|9523.8|3
1633965040000|2021-10-11 15:10:40|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534|9524|7
1633965050000|2021-10-11 15:10:50|9534.1|9524.1|9533.8|9523.8|9534.6|9524.6|9533.5|9523.5|7
1633965060000|2021-10-11 15:11:00|9533.5|9523.5|9533.8|9523.8|9533.8|9523.8|9533.3|9523.3|6
1633965070000|2021-10-11 15:11:10|9533.5|9523.5|9534|9524|9534|9524|9533.5|9523.5|4
1633965080000|2021-10-11 15:11:20|9533.9|9523.9|9534|9524|9534|9524|9533.9|9523.9|2
1633965090000|2021-10-11 15:11:30|9534.1|9524.1|9534.5|9524.5|9534.5|9524.5|9534.1|9524.1|2
1633965100000|2021-10-11 15:11:40|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534.1|9524.1|3
1633965110000|2021-10-11 15:11:50|9534.5|9524.5|9539.1|9529.1|9539.1|9529.1|9534.5|9524.5|6
1633965120000|2021-10-11 15:12:00|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.1|9529.1|3
1633965130000|2021-10-11 15:12:10|9539.1|9529.1|9544|9534|9544|9534|9539.1|9529.1|14
1633965140000|2021-10-11 15:12:20|9543.9|9533.9|9544.1|9534.1|9544.1|9534.1|9543.9|9533.9|4
1633965150000|2021-10-11 15:12:30|9545|9535|9545|9535|9545.3|9535.3|9545|9535|5
1633965160000|2021-10-11 15:12:40|9545.1|9535.1|9545.8|9535.8|9545.8|9535.8|9545.1|9535.1|3
1633965170000|2021-10-11 15:12:50|9546.3|9536.3|9546.8|9536.8|9546.8|9536.8|9545.8|9535.8|4
1633965180000|2021-10-11 15:13:00|9547|9537|9545.5|9535.5|9547.8|9537.8|9545|9535|7
1633965190000|2021-10-11 15:13:10|9545.3|9535.3|9544.9|9534.9|9545.5|9535.5|9544.5|9534.5|5
1633965200000|2021-10-11 15:13:20|9545.9|9535.9|9546|9536|9546.3|9536.3|9545.9|9535.9|3
1633965210000|2021-10-11 15:13:30|9545.8|9535.8|9546|9536|9546|9536|9545.8|9535.8|4
1633965220000|2021-10-11 15:13:40|9546.3|9536.3|9547.1|9537.1|9547.1|9537.1|9546.3|9536.3|5
1633965230000|2021-10-11 15:13:50|9547.4|9537.4|9546.9|9536.9|9547.5|9537.5|9546.9|9536.9|11
1633965240000|2021-10-11 15:14:00|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|1
1633965250000|2021-10-11 15:14:10|9546.6|9536.6|9545.4|9535.4|9546.6|9536.6|9545.4|9535.4|3
1633965260000|2021-10-11 15:14:20|9546.4|9536.4|9546.5|9536.5|9546.8|9536.8|9546.3|9536.3|17
1633965270000|2021-10-11 15:14:30|9546.8|9536.8|9546.3|9536.3|9546.8|9536.8|9546.3|9536.3|5
1633965280000|2021-10-11 15:14:40|9546.5|9536.5|9546.5|9536.5|9547.5|9537.5|9546.5|9536.5|9
1633965300000|2021-10-11 15:15:00|9546.8|9536.8|9546.5|9536.5|9546.8|9536.8|9546.5|9536.5|2
1633965310000|2021-10-11 15:15:10|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9545.5|9535.5|3
1633965320000|2021-10-11 15:15:20|9545.8|9535.8|9546|9536|9546.5|9536.5|9545.8|9535.8|5
1633965350000|2021-10-11 15:15:50|9545.1|9535.1|9546.1|9536.1|9546.1|9536.1|9545.1|9535.1|9
1633965360000|2021-10-11 15:16:00|9546|9536|9546|9536|9546|9536|9545.5|9535.5|6
1633965370000|2021-10-11 15:16:10|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|1
1633965380000|2021-10-11 15:16:20|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1633965390000|2021-10-11 15:16:30|9547|9537|9547.3|9537.3|9547.3|9537.3|9547|9537|2
1633965400000|2021-10-11 15:16:40|9547.4|9537.4|9547.3|9537.3|9547.9|9537.9|9547.3|9537.3|3
1633965410000|2021-10-11 15:16:50|9547.4|9537.4|9548|9538|9548.6|9538.6|9547.4|9537.4|9
1633965420000|2021-10-11 15:17:00|9547.6|9537.6|9545.8|9535.8|9547.6|9537.6|9545.8|9535.8|5
1633965430000|2021-10-11 15:17:10|9545.5|9535.5|9545|9535|9545.8|9535.8|9544|9534|11
1633965440000|2021-10-11 15:17:20|9544.9|9534.9|9542.5|9532.5|9545|9535|9542.5|9532.5|11
1633965450000|2021-10-11 15:17:30|9541.6|9531.6|9539.1|9529.1|9541.6|9531.6|9539.1|9529.1|18
1633965460000|2021-10-11 15:17:40|9539.3|9529.3|9536.6|9526.6|9539.3|9529.3|9536.6|9526.6|9
1633965470000|2021-10-11 15:17:50|9536.4|9526.4|9536.4|9526.4|9536.6|9526.6|9536.1|9526.1|17
1633965480000|2021-10-11 15:18:00|9536.6|9526.6|9537.1|9527.1|9537.1|9527.1|9536|9526|10
1633965490000|2021-10-11 15:18:10|9536.8|9526.8|9537.4|9527.4|9537.4|9527.4|9536.8|9526.8|2
1633965500000|2021-10-11 15:18:20|9537.6|9527.6|9538.9|9528.9|9538.9|9528.9|9537.6|9527.6|9
1633965510000|2021-10-11 15:18:30|9538.8|9528.8|9540.8|9530.8|9541.3|9531.3|9538.3|9528.3|9
1633965520000|2021-10-11 15:18:40|9541.4|9531.4|9540|9530|9541.4|9531.4|9539.3|9529.3|12
1633965530000|2021-10-11 15:18:50|9540.1|9530.1|9542|9532|9542.3|9532.3|9539.9|9529.9|13
1633965540000|2021-10-11 15:19:00|9541|9531|9541.6|9531.6|9541.6|9531.6|9539.6|9529.6|6
1633965550000|2021-10-11 15:19:10|9541.9|9531.9|9542|9532|9542.4|9532.4|9541.3|9531.3|8
1633965560000|2021-10-11 15:19:20|9541.8|9531.8|9541|9531|9542.5|9532.5|9541|9531|11
1633965570000|2021-10-11 15:19:30|9541.8|9531.8|9541.6|9531.6|9541.8|9531.8|9541|9531|6
1633965580000|2021-10-11 15:19:40|9541.9|9531.9|9542.8|9532.8|9542.8|9532.8|9541.6|9531.6|5
1633965590000|2021-10-11 15:19:50|9543.3|9533.3|9542.9|9532.9|9543.3|9533.3|9542.1|9532.1|7
1633965600000|2021-10-11 15:20:00|9543.3|9533.3|9544.4|9534.4|9544.4|9534.4|9542.4|9532.4|8
1633965610000|2021-10-11 15:20:10|9544.5|9534.5|9543.6|9533.6|9545|9535|9543.5|9533.5|7
1633965620000|2021-10-11 15:20:20|9543.8|9533.8|9544.5|9534.5|9545.4|9535.4|9542.6|9532.6|11
1633965630000|2021-10-11 15:20:30|9544.6|9534.6|9545.1|9535.1|9545.4|9535.4|9544|9534|13
1633965640000|2021-10-11 15:20:40|9545.3|9535.3|9545.6|9535.6|9546.6|9536.6|9545.3|9535.3|6
1633965650000|2021-10-11 15:20:50|9545.9|9535.9|9544.8|9534.8|9545.9|9535.9|9544|9534|14
1633965660000|2021-10-11 15:21:00|9544.4|9534.4|9545.5|9535.5|9545.5|9535.5|9544.4|9534.4|4
1633965670000|2021-10-11 15:21:10|9546.4|9536.4|9546.1|9536.1|9547|9537|9545.4|9535.4|13
1633965690000|2021-10-11 15:21:30|9545.8|9535.8|9547.1|9537.1|9547.1|9537.1|9545.6|9535.6|13
1633965710000|2021-10-11 15:21:50|9547.3|9537.3|9546.6|9536.6|9547.8|9537.8|9546.6|9536.6|4
1633965720000|2021-10-11 15:22:00|9547|9537|9547|9537|9547.8|9537.8|9547|9537|8
1633965730000|2021-10-11 15:22:10|9547.4|9537.4|9547.1|9537.1|9548.4|9538.4|9546.3|9536.3|11
1633965740000|2021-10-11 15:22:20|9548.5|9538.5|9551.3|9541.3|9551.3|9541.3|9548.5|9538.5|4
1633965750000|2021-10-11 15:22:30|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|1
1633965760000|2021-10-11 15:22:40|9552.3|9542.3|9552|9542|9552.3|9542.3|9552|9542|2
1633965780000|2021-10-11 15:23:00|9551.9|9541.9|9552.4|9542.4|9552.4|9542.4|9551.9|9541.9|4
1633965790000|2021-10-11 15:23:10|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|1
1633965800000|2021-10-11 15:23:20|9552.6|9542.6|9552.4|9542.4|9552.6|9542.6|9552.4|9542.4|2
1633965820000|2021-10-11 15:23:40|9551.9|9541.9|9551.8|9541.8|9551.9|9541.9|9551.8|9541.8|2
1633965830000|2021-10-11 15:23:50|9551.9|9541.9|9553.1|9543.1|9553.4|9543.4|9551.9|9541.9|7
1633965840000|2021-10-11 15:24:00|9552.9|9542.9|9552.8|9542.8|9552.9|9542.9|9552.5|9542.5|4
1633965850000|2021-10-11 15:24:10|9553.1|9543.1|9552.4|9542.4|9553.1|9543.1|9552.1|9542.1|10
1633965860000|2021-10-11 15:24:20|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|9552.4|9542.4|3
1633965870000|2021-10-11 15:24:30|9553|9543|9554.9|9544.9|9554.9|9544.9|9553|9543|3
1633965880000|2021-10-11 15:24:40|9555|9545|9553.1|9543.1|9555|9545|9553.1|9543.1|7
1633965890000|2021-10-11 15:24:50|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|1
1633965900000|2021-10-11 15:25:00|9552.9|9542.9|9552.6|9542.6|9552.9|9542.9|9552.6|9542.6|2
1633965920000|2021-10-11 15:25:20|9552.4|9542.4|9553|9543|9553|9543|9552.3|9542.3|10
1633965930000|2021-10-11 15:25:30|9553.4|9543.4|9553.3|9543.3|9553.5|9543.5|9553.1|9543.1|5
1633965940000|2021-10-11 15:25:40|9553|9543|9553|9543|9553|9543|9553|9543|1
1633965950000|2021-10-11 15:25:50|9552.6|9542.6|9553.4|9543.4|9553.4|9543.4|9552.4|9542.4|8
1633965960000|2021-10-11 15:26:00|9553.1|9543.1|9551.5|9541.5|9553.1|9543.1|9550.8|9540.8|15
1633965970000|2021-10-11 15:26:10|9551.9|9541.9|9551.9|9541.9|9552|9542|9551.4|9541.4|4
1633966000000|2021-10-11 15:26:40|9551.6|9541.6|9551.8|9541.8|9551.9|9541.9|9551.5|9541.5|6
1633966010000|2021-10-11 15:26:50|9551.9|9541.9|9552.5|9542.5|9552.5|9542.5|9551|9541|13
1633966020000|2021-10-11 15:27:00|9552.4|9542.4|9553.9|9543.9|9553.9|9543.9|9552.4|9542.4|13
1633966030000|2021-10-11 15:27:10|9553.6|9543.6|9555.4|9545.4|9555.9|9545.9|9553.6|9543.6|12
1633966040000|2021-10-11 15:27:20|9555|9545|9555.3|9545.3|9555.3|9545.3|9554.8|9544.8|7
1633966050000|2021-10-11 15:27:30|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|1
1633966070000|2021-10-11 15:27:50|9554.9|9544.9|9555.6|9545.6|9555.9|9545.9|9554.9|9544.9|14
1633966080000|2021-10-11 15:28:00|9555.4|9545.4|9555.8|9545.8|9555.9|9545.9|9555.4|9545.4|8
1633966090000|2021-10-11 15:28:10|9555.6|9545.6|9555.6|9545.6|9555.6|9545.6|9555.4|9545.4|5
1633966100000|2021-10-11 15:28:20|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|1
1633966110000|2021-10-11 15:28:30|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|1
1633966120000|2021-10-11 15:28:40|9555.9|9545.9|9555.5|9545.5|9556.5|9546.5|9555.3|9545.3|6
1633966140000|2021-10-11 15:29:00|9555.3|9545.3|9556.1|9546.1|9556.1|9546.1|9555.3|9545.3|6
1633966150000|2021-10-11 15:29:10|9555.8|9545.8|9553.9|9543.9|9555.8|9545.8|9553.9|9543.9|4
1633966160000|2021-10-11 15:29:20|9554.3|9544.3|9554.4|9544.4|9554.4|9544.4|9554.3|9544.3|2
1633966170000|2021-10-11 15:29:30|9554.1|9544.1|9554.4|9544.4|9554.4|9544.4|9554.1|9544.1|4
1633966180000|2021-10-11 15:29:40|9554.1|9544.1|9553.9|9543.9|9554.1|9544.1|9553.5|9543.5|10
1633966190000|2021-10-11 15:29:50|9553.6|9543.6|9553.9|9543.9|9553.9|9543.9|9553.6|9543.6|2
1633966200000|2021-10-11 15:30:00|9554.3|9544.3|9553|9543|9554.3|9544.3|9552.8|9542.8|4
1633966210000|2021-10-11 15:30:10|9553.3|9543.3|9553.5|9543.5|9553.9|9543.9|9553.3|9543.3|6
1633966220000|2021-10-11 15:30:20|9553.4|9543.4|9552.8|9542.8|9553.4|9543.4|9552.8|9542.8|3
1633966230000|2021-10-11 15:30:30|9552.4|9542.4|9552|9542|9552.4|9542.4|9552|9542|2
1633966240000|2021-10-11 15:30:40|9552.3|9542.3|9550.4|9540.4|9552.3|9542.3|9550.4|9540.4|10
1633966250000|2021-10-11 15:30:50|9550.5|9540.5|9551.1|9541.1|9551.4|9541.4|9550.5|9540.5|16
1633966260000|2021-10-11 15:31:00|9551.4|9541.4|9550.6|9540.6|9551.4|9541.4|9550.6|9540.6|4
1633966270000|2021-10-11 15:31:10|9550.3|9540.3|9549.1|9539.1|9550.3|9540.3|9549.1|9539.1|5
1633966290000|2021-10-11 15:31:30|9548.6|9538.6|9549|9539|9549|9539|9546.6|9536.6|6
1633966300000|2021-10-11 15:31:40|9548.9|9538.9|9549.3|9539.3|9549.5|9539.5|9548.8|9538.8|5
1633966310000|2021-10-11 15:31:50|9549|9539|9549.1|9539.1|9549.1|9539.1|9549|9539|2
1633966320000|2021-10-11 15:32:00|9548.6|9538.6|9545.6|9535.6|9548.6|9538.6|9545.6|9535.6|9
1633966330000|2021-10-11 15:32:10|9546.4|9536.4|9550.3|9540.3|9550.8|9540.8|9546.1|9536.1|19
1633966340000|2021-10-11 15:32:20|9550.5|9540.5|9553.1|9543.1|9553.9|9543.9|9549.9|9539.9|15
1633966350000|2021-10-11 15:32:30|9552.8|9542.8|9552.1|9542.1|9552.8|9542.8|9551.6|9541.6|4
1633966360000|2021-10-11 15:32:40|9552.4|9542.4|9551.4|9541.4|9552.5|9542.5|9551.4|9541.4|5
1633966370000|2021-10-11 15:32:50|9551.6|9541.6|9556|9546|9556.4|9546.4|9551.6|9541.6|14
1633966380000|2021-10-11 15:33:00|9555.9|9545.9|9558.3|9548.3|9558.3|9548.3|9555.9|9545.9|11
1633966390000|2021-10-11 15:33:10|9557.5|9547.5|9557.9|9547.9|9558.3|9548.3|9556.9|9546.9|13
1633966400000|2021-10-11 15:33:20|9558.3|9548.3|9557.8|9547.8|9559.1|9549.1|9557.6|9547.6|13
1633966410000|2021-10-11 15:33:30|9558|9548|9558.9|9548.9|9558.9|9548.9|9558|9548|8
1633966420000|2021-10-11 15:33:40|9558.8|9548.8|9559|9549|9559|9549|9558.6|9548.6|5
1633966430000|2021-10-11 15:33:50|9558.8|9548.8|9561.6|9551.6|9561.6|9551.6|9558.8|9548.8|5
1633966440000|2021-10-11 15:34:00|9561.5|9551.5|9561.8|9551.8|9561.8|9551.8|9561.5|9551.5|2
1633966450000|2021-10-11 15:34:10|9561.5|9551.5|9559.4|9549.4|9561.5|9551.5|9559.3|9549.3|10
1633966460000|2021-10-11 15:34:20|9560|9550|9560.9|9550.9|9560.9|9550.9|9559.4|9549.4|10
1633966470000|2021-10-11 15:34:30|9561.1|9551.1|9562.1|9552.1|9562.1|9552.1|9561.1|9551.1|8
1633966480000|2021-10-11 15:34:40|9561.9|9551.9|9561.8|9551.8|9562.1|9552.1|9561.1|9551.1|8
1633966490000|2021-10-11 15:34:50|9561.5|9551.5|9562.9|9552.9|9562.9|9552.9|9561.4|9551.4|17
1633966500000|2021-10-11 15:35:00|9563.1|9553.1|9562.3|9552.3|9563.4|9553.4|9562.3|9552.3|7
1633966510000|2021-10-11 15:35:10|9562.9|9552.9|9562.9|9552.9|9563.5|9553.5|9562.1|9552.1|12
1633966520000|2021-10-11 15:35:20|9562.6|9552.6|9562.1|9552.1|9563|9553|9562.1|9552.1|13
1633966530000|2021-10-11 15:35:30|9562.6|9552.6|9562.6|9552.6|9562.6|9552.6|9562.3|9552.3|3
1633966540000|2021-10-11 15:35:40|9562.3|9552.3|9562.1|9552.1|9563.3|9553.3|9562.1|9552.1|5
1633966550000|2021-10-11 15:35:50|9563.1|9553.1|9563.9|9553.9|9563.9|9553.9|9562.5|9552.5|9
1633966560000|2021-10-11 15:36:00|9563.5|9553.5|9564|9554|9564|9554|9562.9|9552.9|4
1633966570000|2021-10-11 15:36:10|9564.3|9554.3|9563.1|9553.1|9564.3|9554.3|9562.1|9552.1|9
1633966590000|2021-10-11 15:36:30|9563.5|9553.5|9565.5|9555.5|9565.5|9555.5|9563.5|9553.5|8
1633966600000|2021-10-11 15:36:40|9565.8|9555.8|9565.9|9555.9|9565.9|9555.9|9565.8|9555.8|2
1633966610000|2021-10-11 15:36:50|9565.8|9555.8|9566.9|9556.9|9566.9|9556.9|9565.8|9555.8|7
1633966620000|2021-10-11 15:37:00|9567.1|9557.1|9567.4|9557.4|9567.4|9557.4|9566.3|9556.3|9
1633966630000|2021-10-11 15:37:10|9567.1|9557.1|9567.4|9557.4|9567.4|9557.4|9567.1|9557.1|4
1633966640000|2021-10-11 15:37:20|9567.8|9557.8|9567.6|9557.6|9568.1|9558.1|9567.6|9557.6|4
1633966650000|2021-10-11 15:37:30|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|1
1633966660000|2021-10-11 15:37:40|9567.6|9557.6|9567.8|9557.8|9567.8|9557.8|9567.4|9557.4|5
1633966670000|2021-10-11 15:37:50|9567.4|9557.4|9567.1|9557.1|9567.4|9557.4|9567.1|9557.1|2
1633966680000|2021-10-11 15:38:00|9567.4|9557.4|9567.3|9557.3|9567.6|9557.6|9567|9557|6
1633966690000|2021-10-11 15:38:10|9567|9557|9566.5|9556.5|9567|9557|9566.5|9556.5|3
1633966700000|2021-10-11 15:38:20|9566|9556|9566.8|9556.8|9566.8|9556.8|9566|9556|3
1633966710000|2021-10-11 15:38:30|9567.1|9557.1|9567.5|9557.5|9568|9558|9567.1|9557.1|10
1633966720000|2021-10-11 15:38:40|9567.3|9557.3|9565.8|9555.8|9567.3|9557.3|9565.8|9555.8|6
1633966730000|2021-10-11 15:38:50|9566|9556|9567.1|9557.1|9567.6|9557.6|9565.4|9555.4|9
1633966740000|2021-10-11 15:39:00|9567|9557|9567|9557|9567|9557|9567|9557|1
1633966750000|2021-10-11 15:39:10|9566.8|9556.8|9564.9|9554.9|9566.8|9556.8|9564.9|9554.9|4
1633966760000|2021-10-11 15:39:20|9564.6|9554.6|9561.4|9551.4|9565.3|9555.3|9561.4|9551.4|6
1633966770000|2021-10-11 15:39:30|9561.9|9551.9|9563.4|9553.4|9564.3|9554.3|9561.9|9551.9|8
1633966780000|2021-10-11 15:39:40|9563.5|9553.5|9565.9|9555.9|9565.9|9555.9|9563.4|9553.4|14
1633966790000|2021-10-11 15:39:50|9566|9556|9567.3|9557.3|9567.8|9557.8|9565.9|9555.9|14
1633966800000|2021-10-11 15:40:00|9567.4|9557.4|9567.4|9557.4|9568|9558|9566.8|9556.8|12
1633966810000|2021-10-11 15:40:10|9567.1|9557.1|9566.9|9556.9|9567.4|9557.4|9566.6|9556.6|5
1633966820000|2021-10-11 15:40:20|9566.6|9556.6|9567.1|9557.1|9567.1|9557.1|9566.6|9556.6|6
1633966830000|2021-10-11 15:40:30|9567|9557|9566|9556|9567.1|9557.1|9566|9556|11
1633966840000|2021-10-11 15:40:40|9565.9|9555.9|9564.9|9554.9|9566.4|9556.4|9564.9|9554.9|15
1633966850000|2021-10-11 15:40:50|9564.6|9554.6|9564.9|9554.9|9564.9|9554.9|9564.6|9554.6|2
1633966860000|2021-10-11 15:41:00|9565.1|9555.1|9564.9|9554.9|9565.5|9555.5|9564.9|9554.9|4
1633966870000|2021-10-11 15:41:10|9565|9555|9566.8|9556.8|9567|9557|9565|9555|8
1633966880000|2021-10-11 15:41:20|9565.6|9555.6|9565.1|9555.1|9565.9|9555.9|9565|9555|19
1633966890000|2021-10-11 15:41:30|9565.4|9555.4|9564.9|9554.9|9565.6|9555.6|9564.9|9554.9|10
1633966900000|2021-10-11 15:41:40|9565.3|9555.3|9564.9|9554.9|9565.4|9555.4|9564.9|9554.9|4
1633966910000|2021-10-11 15:41:50|9564.8|9554.8|9563|9553|9564.9|9554.9|9562.4|9552.4|14
1633966920000|2021-10-11 15:42:00|9562.8|9552.8|9559.9|9549.9|9562.8|9552.8|9559.9|9549.9|10
1633966930000|2021-10-11 15:42:10|9560.1|9550.1|9556.4|9546.4|9560.1|9550.1|9556.1|9546.1|14
1633966940000|2021-10-11 15:42:20|9555.4|9545.4|9555.5|9545.5|9556.5|9546.5|9554.8|9544.8|19
1633966950000|2021-10-11 15:42:30|9555.8|9545.8|9556.9|9546.9|9556.9|9546.9|9555.8|9545.8|12
1633966960000|2021-10-11 15:42:40|9557.1|9547.1|9557.5|9547.5|9557.8|9547.8|9556.6|9546.6|13
1633966970000|2021-10-11 15:42:50|9557.9|9547.9|9556.8|9546.8|9557.9|9547.9|9556.4|9546.4|13
1633966980000|2021-10-11 15:43:00|9557.5|9547.5|9559.1|9549.1|9559.1|9549.1|9557|9547|14
1633966990000|2021-10-11 15:43:10|9558.1|9548.1|9555.1|9545.1|9558.1|9548.1|9554.9|9544.9|12
1633967000000|2021-10-11 15:43:20|9555.3|9545.3|9556.5|9546.5|9558.5|9548.5|9555.3|9545.3|17
1633967010000|2021-10-11 15:43:30|9556.3|9546.3|9555.1|9545.1|9556.8|9546.8|9555|9545|8
1633967040000|2021-10-11 15:44:00|9555.3|9545.3|9555.1|9545.1|9556.3|9546.3|9555.1|9545.1|4
1633967060000|2021-10-11 15:44:20|9555.4|9545.4|9556.3|9546.3|9556.3|9546.3|9555.4|9545.4|3
1633967070000|2021-10-11 15:44:30|9556.4|9546.4|9557.3|9547.3|9557.5|9547.5|9556.4|9546.4|3
1633967080000|2021-10-11 15:44:40|9556.3|9546.3|9556.9|9546.9|9557.1|9547.1|9556.3|9546.3|4
1633967090000|2021-10-11 15:44:50|9557.1|9547.1|9556.3|9546.3|9557.1|9547.1|9556|9546|10
1633967100000|2021-10-11 15:45:00|9556.6|9546.6|9558.6|9548.6|9558.6|9548.6|9556.6|9546.6|11
1633967110000|2021-10-11 15:45:10|9558.9|9548.9|9559.1|9549.1|9559.3|9549.3|9558.6|9548.6|7
1633967120000|2021-10-11 15:45:20|9559.6|9549.6|9557.8|9547.8|9559.6|9549.6|9557.8|9547.8|6
1633967130000|2021-10-11 15:45:30|9558.5|9548.5|9557|9547|9559|9549|9557|9547|10
1633967140000|2021-10-11 15:45:40|9557.5|9547.5|9556.3|9546.3|9558|9548|9556.1|9546.1|11
1633967150000|2021-10-11 15:45:50|9556.4|9546.4|9555.3|9545.3|9556.4|9546.4|9554|9544|9
1633967160000|2021-10-11 15:46:00|9554.6|9544.6|9549.9|9539.9|9554.9|9544.9|9549.9|9539.9|16
1633967170000|2021-10-11 15:46:10|9550.9|9540.9|9550.8|9540.8|9551.3|9541.3|9549.3|9539.3|9
1633967180000|2021-10-11 15:46:20|9551.3|9541.3|9549.9|9539.9|9551.3|9541.3|9549.1|9539.1|10
1633967190000|2021-10-11 15:46:30|9550.5|9540.5|9550.6|9540.6|9550.6|9540.6|9549.1|9539.1|4
1633967200000|2021-10-11 15:46:40|9551|9541|9549.9|9539.9|9551.3|9541.3|9549.9|9539.9|6
1633967210000|2021-10-11 15:46:50|9550|9540|9550.3|9540.3|9551|9541|9549.9|9539.9|7
1633967220000|2021-10-11 15:47:00|9550.5|9540.5|9550.8|9540.8|9551.5|9541.5|9550.5|9540.5|6
1633967230000|2021-10-11 15:47:10|9551.1|9541.1|9549.4|9539.4|9551.5|9541.5|9549.4|9539.4|8
1633967240000|2021-10-11 15:47:20|9549.1|9539.1|9549|9539|9550.3|9540.3|9548.8|9538.8|9
1633967250000|2021-10-11 15:47:30|9549.6|9539.6|9545.9|9535.9|9550|9540|9545.9|9535.9|10
1633967260000|2021-10-11 15:47:40|9546.8|9536.8|9545.9|9535.9|9546.9|9536.9|9545.9|9535.9|9
1633967270000|2021-10-11 15:47:50|9546.5|9536.5|9545.9|9535.9|9546.8|9536.8|9545.9|9535.9|5
1633967280000|2021-10-11 15:48:00|9547|9537|9545.4|9535.4|9547|9537|9542.5|9532.5|15
1633967290000|2021-10-11 15:48:10|9545.9|9535.9|9546.1|9536.1|9546.1|9536.1|9543|9533|12
1633967300000|2021-10-11 15:48:20|9544.9|9534.9|9544.9|9534.9|9545.4|9535.4|9544.1|9534.1|8
1633967310000|2021-10-11 15:48:30|9545.1|9535.1|9545.6|9535.6|9546.1|9536.1|9545.1|9535.1|13
1633967320000|2021-10-11 15:48:40|9545.8|9535.8|9546.3|9536.3|9546.8|9536.8|9545.5|9535.5|7
1633967330000|2021-10-11 15:48:50|9546.8|9536.8|9546.3|9536.3|9546.8|9536.8|9546.3|9536.3|2
1633967340000|2021-10-11 15:49:00|9546.8|9536.8|9545.4|9535.4|9546.8|9536.8|9545.3|9535.3|13
1633967350000|2021-10-11 15:49:10|9545.6|9535.6|9546.1|9536.1|9546.6|9536.6|9545.4|9535.4|11
1633967360000|2021-10-11 15:49:20|9547.6|9537.6|9540.3|9530.3|9547.6|9537.6|9540.3|9530.3|14
1633967370000|2021-10-11 15:49:30|9539.8|9529.8|9539|9529|9539.8|9529.8|9539|9529|9
1633967380000|2021-10-11 15:49:40|9540|9530|9540|9530|9540.6|9530.6|9540|9530|4
1633967390000|2021-10-11 15:49:50|9540.1|9530.1|9541|9531|9541|9531|9540.1|9530.1|6
1633967400000|2021-10-11 15:50:00|9540.8|9530.8|9540|9530|9540.8|9530.8|9540|9530|6
1633967410000|2021-10-11 15:50:10|9540.1|9530.1|9540.9|9530.9|9540.9|9530.9|9539.6|9529.6|5
1633967420000|2021-10-11 15:50:20|9541|9531|9540|9530|9541|9531|9539.6|9529.6|7
1633967430000|2021-10-11 15:50:30|9540.3|9530.3|9541.6|9531.6|9541.6|9531.6|9540.3|9530.3|9
1633967450000|2021-10-11 15:50:50|9541.3|9531.3|9541.5|9531.5|9541.5|9531.5|9540.8|9530.8|5
1633967460000|2021-10-11 15:51:00|9541.6|9531.6|9543|9533|9543|9533|9541.6|9531.6|3
1633967470000|2021-10-11 15:51:10|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|9543|9533|3
1633967480000|2021-10-11 15:51:20|9542.9|9532.9|9543.1|9533.1|9543.1|9533.1|9542.8|9532.8|7
1633967490000|2021-10-11 15:51:30|9542.9|9532.9|9541.8|9531.8|9542.9|9532.9|9541.5|9531.5|5
1633967500000|2021-10-11 15:51:40|9542|9532|9542.8|9532.8|9542.8|9532.8|9542|9532|4
1633967510000|2021-10-11 15:51:50|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|1
1633967520000|2021-10-11 15:52:00|9541.8|9531.8|9541.3|9531.3|9542|9532|9541.3|9531.3|5
1633967530000|2021-10-11 15:52:10|9541.5|9531.5|9541.5|9531.5|9541.8|9531.8|9541.5|9531.5|5
1633967540000|2021-10-11 15:52:20|9541.8|9531.8|9541.5|9531.5|9541.9|9531.9|9540.8|9530.8|9
1633967550000|2021-10-11 15:52:30|9541.3|9531.3|9541.9|9531.9|9541.9|9531.9|9540.9|9530.9|7
1633967560000|2021-10-11 15:52:40|9542.5|9532.5|9546.4|9536.4|9546.4|9536.4|9542.5|9532.5|7
1633967570000|2021-10-11 15:52:50|9547|9537|9545.6|9535.6|9547.4|9537.4|9545.6|9535.6|9
1633967580000|2021-10-11 15:53:00|9545.8|9535.8|9545.3|9535.3|9545.8|9535.8|9545.3|9535.3|3
1633967600000|2021-10-11 15:53:20|9545.8|9535.8|9544.3|9534.3|9545.8|9535.8|9544.3|9534.3|6
1633967610000|2021-10-11 15:53:30|9545.6|9535.6|9544.4|9534.4|9545.9|9535.9|9544.4|9534.4|4
1633967630000|2021-10-11 15:53:50|9544.6|9534.6|9544.1|9534.1|9544.6|9534.6|9544.1|9534.1|5
1633967650000|2021-10-11 15:54:10|9545.4|9535.4|9546.8|9536.8|9546.8|9536.8|9545.4|9535.4|10
1633967660000|2021-10-11 15:54:20|9546.9|9536.9|9547.5|9537.5|9547.5|9537.5|9546.8|9536.8|4
1633967670000|2021-10-11 15:54:30|9547.8|9537.8|9549.5|9539.5|9550.1|9540.1|9547.8|9537.8|11
1633967680000|2021-10-11 15:54:40|9549.3|9539.3|9550.4|9540.4|9550.4|9540.4|9549.1|9539.1|10
1633967690000|2021-10-11 15:54:50|9549.1|9539.1|9543.6|9533.6|9549.1|9539.1|9543.6|9533.6|13
1633967700000|2021-10-11 15:55:00|9543.5|9533.5|9543.6|9533.6|9544.9|9534.9|9542.8|9532.8|7
1633967710000|2021-10-11 15:55:10|9544.8|9534.8|9542.9|9532.9|9544.8|9534.8|9542.1|9532.1|16
1633967720000|2021-10-11 15:55:20|9543.3|9533.3|9546.1|9536.1|9546.3|9536.3|9542.5|9532.5|12
1633967730000|2021-10-11 15:55:30|9545.3|9535.3|9544.8|9534.8|9545.3|9535.3|9544.8|9534.8|2
1633967740000|2021-10-11 15:55:40|9544.5|9534.5|9544.4|9534.4|9545.4|9535.4|9544.4|9534.4|6
1633967750000|2021-10-11 15:55:50|9544.3|9534.3|9543.6|9533.6|9544.3|9534.3|9542.9|9532.9|6
1633967760000|2021-10-11 15:56:00|9543.4|9533.4|9542.5|9532.5|9543.6|9533.6|9542.4|9532.4|9
1633967770000|2021-10-11 15:56:10|9543.3|9533.3|9543.1|9533.1|9543.5|9533.5|9542.1|9532.1|9
1633967780000|2021-10-11 15:56:20|9543.3|9533.3|9543.4|9533.4|9544.6|9534.6|9543.3|9533.3|10
1633967790000|2021-10-11 15:56:30|9543.3|9533.3|9543.5|9533.5|9543.5|9533.5|9542.8|9532.8|4
1633967800000|2021-10-11 15:56:40|9543.6|9533.6|9543.5|9533.5|9544|9534|9543.5|9533.5|4
1633967810000|2021-10-11 15:56:50|9543.4|9533.4|9543.5|9533.5|9544.1|9534.1|9543.4|9533.4|6
1633967820000|2021-10-11 15:57:00|9543.4|9533.4|9543.4|9533.4|9543.5|9533.5|9543|9533|8
1633967830000|2021-10-11 15:57:10|9543.1|9533.1|9543.5|9533.5|9543.5|9533.5|9542.8|9532.8|7
1633967840000|2021-10-11 15:57:20|9543.8|9533.8|9544.4|9534.4|9544.6|9534.6|9543.5|9533.5|9
1633967850000|2021-10-11 15:57:30|9543.9|9533.9|9544.4|9534.4|9544.6|9534.6|9543.9|9533.9|4
1633967860000|2021-10-11 15:57:40|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|1
1633967870000|2021-10-11 15:57:50|9544.4|9534.4|9545.8|9535.8|9545.8|9535.8|9544.4|9534.4|7
1633967880000|2021-10-11 15:58:00|9545.9|9535.9|9546.5|9536.5|9546.5|9536.5|9545.8|9535.8|4
1633967890000|2021-10-11 15:58:10|9546.4|9536.4|9545.6|9535.6|9546.6|9536.6|9545.1|9535.1|7
1633967900000|2021-10-11 15:58:20|9546.1|9536.1|9545.6|9535.6|9546.1|9536.1|9545.6|9535.6|2
1633967920000|2021-10-11 15:58:40|9545|9535|9545|9535|9545|9535|9545|9535|1
1633967930000|2021-10-11 15:58:50|9544.4|9534.4|9543.4|9533.4|9544.4|9534.4|9543.3|9533.3|8
1633967940000|2021-10-11 15:59:00|9543.6|9533.6|9544|9534|9544|9534|9543.4|9533.4|6
1633967950000|2021-10-11 15:59:10|9543.5|9533.5|9543.5|9533.5|9543.6|9533.6|9543.5|9533.5|3
1633967960000|2021-10-11 15:59:20|9542|9532|9543|9533|9543|9533|9542|9532|8
1633967970000|2021-10-11 15:59:30|9542.4|9532.4|9542.6|9532.6|9543.3|9533.3|9542.4|9532.4|8
1633967980000|2021-10-11 15:59:40|9543|9533|9542.8|9532.8|9543|9533|9542.8|9532.8|2
1633967990000|2021-10-11 15:59:50|9542.6|9532.6|9543.8|9533.8|9543.8|9533.8|9542.6|9532.6|6
1633968000000|2021-10-11 16:00:00|9543.5|9533.5|9542.6|9532.6|9543.8|9533.8|9542.3|9532.3|14
1633968010000|2021-10-11 16:00:10|9543|9533|9542.9|9532.9|9543.3|9533.3|9542.8|9532.8|6
1633968020000|2021-10-11 16:00:20|9542.5|9532.5|9542.5|9532.5|9542.8|9532.8|9542.4|9532.4|5
1633968030000|2021-10-11 16:00:30|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|1
1633968040000|2021-10-11 16:00:40|9542|9532|9541.8|9531.8|9542|9532|9541.8|9531.8|2
1633968050000|2021-10-11 16:00:50|9542.6|9532.6|9542|9532|9542.6|9532.6|9541.8|9531.8|3
1633968060000|2021-10-11 16:01:00|9542.3|9532.3|9542.5|9532.5|9542.5|9532.5|9542.3|9532.3|2
1633968070000|2021-10-11 16:01:10|9541.8|9531.8|9541.5|9531.5|9541.8|9531.8|9541.5|9531.5|2
1633968080000|2021-10-11 16:01:20|9541.8|9531.8|9540.8|9530.8|9542|9532|9540.8|9530.8|10
1633968090000|2021-10-11 16:01:30|9540.5|9530.5|9540.5|9530.5|9540.8|9530.8|9540.5|9530.5|3
1633968110000|2021-10-11 16:01:50|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|1
1633968120000|2021-10-11 16:02:00|9540.5|9530.5|9541.3|9531.3|9541.3|9531.3|9540.5|9530.5|4
1633968130000|2021-10-11 16:02:10|9541|9531|9541.3|9531.3|9541.3|9531.3|9541|9531|4
1633968140000|2021-10-11 16:02:20|9541.4|9531.4|9541.9|9531.9|9542.3|9532.3|9541.4|9531.4|4
1633968150000|2021-10-11 16:02:30|9541.1|9531.1|9541.5|9531.5|9541.8|9531.8|9541.1|9531.1|6
1633968160000|2021-10-11 16:02:40|9541.3|9531.3|9540.8|9530.8|9541.3|9531.3|9540.8|9530.8|2
1633968170000|2021-10-11 16:02:50|9539.8|9529.8|9538.6|9528.6|9539.8|9529.8|9538.4|9528.4|4
1633968180000|2021-10-11 16:03:00|9538.8|9528.8|9537.8|9527.8|9538.8|9528.8|9537.8|9527.8|4
1633968190000|2021-10-11 16:03:10|9537.9|9527.9|9538.1|9528.1|9538.1|9528.1|9537.9|9527.9|4
1633968200000|2021-10-11 16:03:20|9537.9|9527.9|9538.3|9528.3|9538.3|9528.3|9537.9|9527.9|4
1633968210000|2021-10-11 16:03:30|9537.6|9527.6|9537.1|9527.1|9537.6|9527.6|9536.9|9526.9|4
1633968220000|2021-10-11 16:03:40|9537.4|9527.4|9534.6|9524.6|9537.4|9527.4|9534.6|9524.6|5
1633968230000|2021-10-11 16:03:50|9534.3|9524.3|9534.3|9524.3|9534.6|9524.6|9534|9524|5
1633968240000|2021-10-11 16:04:00|9534.5|9524.5|9538.4|9528.4|9538.4|9528.4|9534.3|9524.3|9
1633968250000|2021-10-11 16:04:10|9537.9|9527.9|9537.9|9527.9|9538|9528|9537.6|9527.6|6
1633968260000|2021-10-11 16:04:20|9537.6|9527.6|9537.6|9527.6|9537.9|9527.9|9537.6|9527.6|3
1633968270000|2021-10-11 16:04:30|9538.1|9528.1|9538.6|9528.6|9538.9|9528.9|9538.1|9528.1|5
1633968280000|2021-10-11 16:04:40|9538.5|9528.5|9535.6|9525.6|9538.8|9528.8|9535.5|9525.5|13
1633968290000|2021-10-11 16:04:50|9535.4|9525.4|9534.3|9524.3|9535.5|9525.5|9534.3|9524.3|4
1633968310000|2021-10-11 16:05:10|9534.1|9524.1|9531.5|9521.5|9534.9|9524.9|9531.1|9521.1|15
1633968320000|2021-10-11 16:05:20|9531.6|9521.6|9531.3|9521.3|9531.8|9521.8|9530.6|9520.6|9
1633968330000|2021-10-11 16:05:30|9531.1|9521.1|9531.1|9521.1|9532.4|9522.4|9530.4|9520.4|19
1633968340000|2021-10-11 16:05:40|9531.9|9521.9|9531.5|9521.5|9533.4|9523.4|9531.1|9521.1|8
1633968350000|2021-10-11 16:05:50|9531.3|9521.3|9533.4|9523.4|9533.4|9523.4|9531.3|9521.3|11
1633968360000|2021-10-11 16:06:00|9533.1|9523.1|9531|9521|9534.3|9524.3|9531|9521|10
1633968370000|2021-10-11 16:06:10|9530.9|9520.9|9531.3|9521.3|9531.3|9521.3|9530.3|9520.3|11
1633968380000|2021-10-11 16:06:20|9531.5|9521.5|9530.4|9520.4|9531.8|9521.8|9530|9520|9
1633968390000|2021-10-11 16:06:30|9530.1|9520.1|9532.3|9522.3|9532.3|9522.3|9530|9520|12
1633968400000|2021-10-11 16:06:40|9532.1|9522.1|9531.1|9521.1|9532.1|9522.1|9530.3|9520.3|6
1633968410000|2021-10-11 16:06:50|9531.4|9521.4|9534.3|9524.3|9534.3|9524.3|9531.4|9521.4|11
1633968420000|2021-10-11 16:07:00|9534.8|9524.8|9538.1|9528.1|9538.1|9528.1|9534.8|9524.8|7
1633968430000|2021-10-11 16:07:10|9538.5|9528.5|9537.6|9527.6|9538.5|9528.5|9537.5|9527.5|6
1633968440000|2021-10-11 16:07:20|9537.9|9527.9|9537.9|9527.9|9538|9528|9537.3|9527.3|7
1633968450000|2021-10-11 16:07:30|9538.4|9528.4|9538.8|9528.8|9539.3|9529.3|9538.4|9528.4|6
1633968460000|2021-10-11 16:07:40|9539.3|9529.3|9538.8|9528.8|9539.3|9529.3|9538.8|9528.8|2
1633968470000|2021-10-11 16:07:50|9538.9|9528.9|9538.8|9528.8|9539.1|9529.1|9538.3|9528.3|5
1633968480000|2021-10-11 16:08:00|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9538.3|9528.3|3
1633968490000|2021-10-11 16:08:10|9538.9|9528.9|9539.5|9529.5|9539.5|9529.5|9538.4|9528.4|7
1633968500000|2021-10-11 16:08:20|9539.3|9529.3|9537.9|9527.9|9539.3|9529.3|9537.9|9527.9|6
1633968510000|2021-10-11 16:08:30|9537.6|9527.6|9538.4|9528.4|9538.6|9528.6|9537.6|9527.6|9
1633968520000|2021-10-11 16:08:40|9538.6|9528.6|9538.9|9528.9|9538.9|9528.9|9538.4|9528.4|3
1633968530000|2021-10-11 16:08:50|9539.1|9529.1|9538.5|9528.5|9539.1|9529.1|9538.5|9528.5|3
1633968540000|2021-10-11 16:09:00|9538.9|9528.9|9538.5|9528.5|9538.9|9528.9|9538.5|9528.5|2
1633968550000|2021-10-11 16:09:10|9538.3|9528.3|9537.4|9527.4|9538.5|9528.5|9537.4|9527.4|8
1633968560000|2021-10-11 16:09:20|9537.1|9527.1|9538.1|9528.1|9538.1|9528.1|9537.1|9527.1|7
1633968570000|2021-10-11 16:09:30|9538.4|9528.4|9537.6|9527.6|9538.4|9528.4|9536.9|9526.9|7
1633968580000|2021-10-11 16:09:40|9537.4|9527.4|9537.4|9527.4|9538.1|9528.1|9537.4|9527.4|6
1633968600000|2021-10-11 16:10:00|9537.8|9527.8|9538|9528|9538|9528|9537.8|9527.8|2
1633968610000|2021-10-11 16:10:10|9538.1|9528.1|9538|9528|9538.1|9528.1|9538|9528|2
1633968620000|2021-10-11 16:10:20|9538.1|9528.1|9535.8|9525.8|9538.3|9528.3|9535.8|9525.8|9
1633968630000|2021-10-11 16:10:30|9536.5|9526.5|9533.6|9523.6|9536.5|9526.5|9532.8|9522.8|11
1633968640000|2021-10-11 16:10:40|9533.4|9523.4|9531.6|9521.6|9533.8|9523.8|9531.6|9521.6|6
1633968650000|2021-10-11 16:10:50|9532.1|9522.1|9532.9|9522.9|9532.9|9522.9|9531.6|9521.6|8
1633968660000|2021-10-11 16:11:00|9533.1|9523.1|9533.1|9523.1|9533.3|9523.3|9532.6|9522.6|8
1633968670000|2021-10-11 16:11:10|9533.8|9523.8|9533.6|9523.6|9535.3|9525.3|9533.6|9523.6|7
1633968680000|2021-10-11 16:11:20|9533.5|9523.5|9532.6|9522.6|9533.5|9523.5|9532.6|9522.6|8
1633968690000|2021-10-11 16:11:30|9533.1|9523.1|9531.1|9521.1|9533.1|9523.1|9531.1|9521.1|4
1633968700000|2021-10-11 16:11:40|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|1
1633968710000|2021-10-11 16:11:50|9531.3|9521.3|9530.8|9520.8|9531.6|9521.6|9530.8|9520.8|4
1633968720000|2021-10-11 16:12:00|9531.3|9521.3|9531.9|9521.9|9532.1|9522.1|9530.8|9520.8|12
1633968730000|2021-10-11 16:12:10|9531.6|9521.6|9531.3|9521.3|9531.6|9521.6|9531.3|9521.3|3
1633968740000|2021-10-11 16:12:20|9530.4|9520.4|9527.9|9517.9|9530.4|9520.4|9527.8|9517.8|3
1633968760000|2021-10-11 16:12:40|9528.4|9518.4|9529.9|9519.9|9529.9|9519.9|9528.4|9518.4|3
1633968770000|2021-10-11 16:12:50|9529.8|9519.8|9530.3|9520.3|9530.3|9520.3|9529.6|9519.6|3
1633968780000|2021-10-11 16:13:00|9530.8|9520.8|9530.3|9520.3|9530.8|9520.8|9530.3|9520.3|2
1633968790000|2021-10-11 16:13:10|9530.5|9520.5|9530.3|9520.3|9530.6|9520.6|9530.3|9520.3|8
1633968800000|2021-10-11 16:13:20|9530.6|9520.6|9530.3|9520.3|9530.8|9520.8|9530.3|9520.3|3
1633968810000|2021-10-11 16:13:30|9530.8|9520.8|9530.3|9520.3|9530.8|9520.8|9530.3|9520.3|4
1633968820000|2021-10-11 16:13:40|9530.4|9520.4|9530.8|9520.8|9531.3|9521.3|9530.4|9520.4|9
1633968830000|2021-10-11 16:13:50|9530.5|9520.5|9531.3|9521.3|9531.3|9521.3|9530.5|9520.5|6
1633968840000|2021-10-11 16:14:00|9530.8|9520.8|9530.8|9520.8|9531.3|9521.3|9530.8|9520.8|3
1633968850000|2021-10-11 16:14:10|9530.3|9520.3|9530.8|9520.8|9530.9|9520.9|9530.3|9520.3|8
1633968860000|2021-10-11 16:14:20|9529.8|9519.8|9529.9|9519.9|9530.1|9520.1|9529.8|9519.8|4
1633968870000|2021-10-11 16:14:30|9529.8|9519.8|9529.9|9519.9|9530.3|9520.3|9529.8|9519.8|6
1633968880000|2021-10-11 16:14:40|9530.1|9520.1|9529.9|9519.9|9530.1|9520.1|9529.8|9519.8|4
1633968890000|2021-10-11 16:14:50|9529.8|9519.8|9530.4|9520.4|9530.4|9520.4|9529.8|9519.8|2
1633968900000|2021-10-11 16:15:00|9529.9|9519.9|9527.8|9517.8|9529.9|9519.9|9527|9517|9
1633968910000|2021-10-11 16:15:10|9526.9|9516.9|9527.4|9517.4|9528|9518|9526.9|9516.9|5
1633968920000|2021-10-11 16:15:20|9526|9516|9526.9|9516.9|9527|9517|9526|9516|6
1633968930000|2021-10-11 16:15:30|9527.6|9517.6|9528.3|9518.3|9528.3|9518.3|9527.6|9517.6|6
1633968940000|2021-10-11 16:15:40|9528.5|9518.5|9529|9519|9529|9519|9528.5|9518.5|2
1633968950000|2021-10-11 16:15:50|9529.4|9519.4|9532.8|9522.8|9533.1|9523.1|9528.6|9518.6|8
1633968960000|2021-10-11 16:16:00|9533.4|9523.4|9533.3|9523.3|9533.9|9523.9|9533.1|9523.1|4
1633968970000|2021-10-11 16:16:10|9533.4|9523.4|9534.9|9524.9|9534.9|9524.9|9532.9|9522.9|6
1633968980000|2021-10-11 16:16:20|9535.1|9525.1|9534.8|9524.8|9535.6|9525.6|9534.8|9524.8|9
1633968990000|2021-10-11 16:16:30|9535.9|9525.9|9535.3|9525.3|9535.9|9525.9|9535.3|9525.3|3
1633969000000|2021-10-11 16:16:40|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|1
1633969010000|2021-10-11 16:16:50|9534|9524|9533.6|9523.6|9534|9524|9533.6|9523.6|2
1633969030000|2021-10-11 16:17:10|9533.9|9523.9|9535.3|9525.3|9535.5|9525.5|9533.9|9523.9|9
1633969040000|2021-10-11 16:17:20|9535|9525|9534.4|9524.4|9535|9525|9534.4|9524.4|5
1633969050000|2021-10-11 16:17:30|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1633969060000|2021-10-11 16:17:40|9534.8|9524.8|9535|9525|9535|9525|9534.8|9524.8|2
1633969070000|2021-10-11 16:17:50|9535.1|9525.1|9535.1|9525.1|9535.1|9525.1|9535.1|9525.1|1
1633969080000|2021-10-11 16:18:00|9535|9525|9535.1|9525.1|9535.4|9525.4|9534.9|9524.9|5
1633969100000|2021-10-11 16:18:20|9535.3|9525.3|9537.6|9527.6|9537.6|9527.6|9535.3|9525.3|3
1633969110000|2021-10-11 16:18:30|9537.8|9527.8|9538.3|9528.3|9538.3|9528.3|9537.8|9527.8|3
1633969120000|2021-10-11 16:18:40|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|1
1633969140000|2021-10-11 16:19:00|9538.5|9528.5|9538.5|9528.5|9538.8|9528.8|9538.5|9528.5|3
1633969170000|2021-10-11 16:19:30|9539.8|9529.8|9541.8|9531.8|9542.1|9532.1|9539.8|9529.8|3
1633969180000|2021-10-11 16:19:40|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|1
1633969200000|2021-10-11 16:20:00|9541.9|9531.9|9541.8|9531.8|9542.1|9532.1|9541.4|9531.4|7
1633969210000|2021-10-11 16:20:10|9542.1|9532.1|9544.3|9534.3|9544.3|9534.3|9542.1|9532.1|5
1633969230000|2021-10-11 16:20:30|9544.5|9534.5|9545|9535|9545|9535|9544.5|9534.5|5
1633969240000|2021-10-11 16:20:40|9545.4|9535.4|9546.8|9536.8|9546.8|9536.8|9545.4|9535.4|3
1633969250000|2021-10-11 16:20:50|9547.5|9537.5|9547.5|9537.5|9548|9538|9547.5|9537.5|4
1633969260000|2021-10-11 16:21:00|9548.4|9538.4|9547.9|9537.9|9548.6|9538.6|9547.6|9537.6|12
1633969300000|2021-10-11 16:21:40|9548.1|9538.1|9548.5|9538.5|9548.8|9538.8|9548.1|9538.1|5
1633969310000|2021-10-11 16:21:50|9548.6|9538.6|9548.5|9538.5|9549.3|9539.3|9548.5|9538.5|4
1633969320000|2021-10-11 16:22:00|9547.8|9537.8|9547.6|9537.6|9547.9|9537.9|9547.6|9537.6|3
1633969330000|2021-10-11 16:22:10|9547.9|9537.9|9549|9539|9549.1|9539.1|9547.9|9537.9|5
1633969340000|2021-10-11 16:22:20|9548.8|9538.8|9548.4|9538.4|9548.8|9538.8|9547.8|9537.8|5
1633969350000|2021-10-11 16:22:30|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|1
1633969360000|2021-10-11 16:22:40|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|1
1633969370000|2021-10-11 16:22:50|9549|9539|9548.8|9538.8|9549.4|9539.4|9548.3|9538.3|10
1633969380000|2021-10-11 16:23:00|9548.5|9538.5|9549.3|9539.3|9549.5|9539.5|9548.3|9538.3|8
1633969390000|2021-10-11 16:23:10|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|1
1633969420000|2021-10-11 16:23:40|9550|9540|9550.1|9540.1|9550.1|9540.1|9549.6|9539.6|8
1633969430000|2021-10-11 16:23:50|9549.9|9539.9|9549.6|9539.6|9549.9|9539.9|9549.6|9539.6|2
1633969440000|2021-10-11 16:24:00|9549.9|9539.9|9549.9|9539.9|9550.1|9540.1|9549.9|9539.9|3
1633969450000|2021-10-11 16:24:10|9549.6|9539.6|9549.9|9539.9|9549.9|9539.9|9549.6|9539.6|2
1633969460000|2021-10-11 16:24:20|9549.6|9539.6|9550.1|9540.1|9550.1|9540.1|9549.6|9539.6|3
1633969470000|2021-10-11 16:24:30|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1633969480000|2021-10-11 16:24:40|9550.8|9540.8|9551|9541|9551|9541|9550.8|9540.8|2
1633969510000|2021-10-11 16:25:10|9550.8|9540.8|9548.6|9538.6|9551|9541|9548.6|9538.6|8
1633969530000|2021-10-11 16:25:30|9548.3|9538.3|9548.1|9538.1|9548.3|9538.3|9548.1|9538.1|2
1633969560000|2021-10-11 16:26:00|9547.8|9537.8|9548.1|9538.1|9548.1|9538.1|9547.8|9537.8|2
1633969570000|2021-10-11 16:26:10|9547.9|9537.9|9548.1|9538.1|9548.1|9538.1|9547.9|9537.9|2
1633969580000|2021-10-11 16:26:20|9547.9|9537.9|9547.9|9537.9|9547.9|9537.9|9547.9|9537.9|1
1633969590000|2021-10-11 16:26:30|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9547.3|9537.3|3
1633969600000|2021-10-11 16:26:40|9546.8|9536.8|9547.6|9537.6|9547.6|9537.6|9546.8|9536.8|4
1633969610000|2021-10-11 16:26:50|9547.4|9537.4|9547.4|9537.4|9547.4|9537.4|9547.4|9537.4|1
1633969620000|2021-10-11 16:27:00|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|1
1633969630000|2021-10-11 16:27:10|9547.4|9537.4|9547.4|9537.4|9547.4|9537.4|9547.4|9537.4|1
1633969640000|2021-10-11 16:27:20|9547.1|9537.1|9547.4|9537.4|9547.4|9537.4|9547.1|9537.1|2
1633969660000|2021-10-11 16:27:40|9547.6|9537.6|9544|9534|9547.6|9537.6|9544|9534|3
1633969680000|2021-10-11 16:28:00|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|1
1633969740000|2021-10-11 16:29:00|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1633969750000|2021-10-11 16:29:10|9543.5|9533.5|9540.9|9530.9|9543.5|9533.5|9540.9|9530.9|6
1633969770000|2021-10-11 16:29:30|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|1
1633969780000|2021-10-11 16:29:40|9541|9531|9541.3|9531.3|9541.3|9531.3|9541|9531|2
1633969790000|2021-10-11 16:29:50|9541.5|9531.5|9540.9|9530.9|9542.3|9532.3|9540.9|9530.9|6
1633969800000|2021-10-11 16:30:00|9540.4|9530.4|9540.9|9530.9|9540.9|9530.9|9540.4|9530.4|5
1633969820000|2021-10-11 16:30:20|9539.6|9529.6|9540.6|9530.6|9541.3|9531.3|9539.6|9529.6|4
1633969830000|2021-10-11 16:30:30|9540.8|9530.8|9541.3|9531.3|9541.3|9531.3|9540.8|9530.8|2
1633969840000|2021-10-11 16:30:40|9540.9|9530.9|9540.6|9530.6|9540.9|9530.9|9540.6|9530.6|2
1633969850000|2021-10-11 16:30:50|9541|9531|9541|9531|9541|9531|9541|9531|1
1633969860000|2021-10-11 16:31:00|9541.3|9531.3|9540.5|9530.5|9541.3|9531.3|9540.5|9530.5|3
1633969910000|2021-10-11 16:31:50|9539.6|9529.6|9538.5|9528.5|9539.6|9529.6|9538.5|9528.5|5
1633969930000|2021-10-11 16:32:10|9538.4|9528.4|9538.1|9528.1|9538.4|9528.4|9538.1|9528.1|2
1633969940000|2021-10-11 16:32:20|9538|9528|9536.9|9526.9|9538|9528|9536.6|9526.6|5
1633969960000|2021-10-11 16:32:40|9535.3|9525.3|9534.8|9524.8|9535.3|9525.3|9534.8|9524.8|4
1633969970000|2021-10-11 16:32:50|9534.6|9524.6|9534.8|9524.8|9534.8|9524.8|9534|9524|6
1633969980000|2021-10-11 16:33:00|9535.4|9525.4|9536.1|9526.1|9536.1|9526.1|9534|9524|12
1633969990000|2021-10-11 16:33:10|9535.6|9525.6|9536.6|9526.6|9536.6|9526.6|9535.6|9525.6|5
1633970000000|2021-10-11 16:33:20|9536.3|9526.3|9534.9|9524.9|9536.9|9526.9|9534.9|9524.9|8
1633970010000|2021-10-11 16:33:30|9535.1|9525.1|9535.8|9525.8|9536|9526|9535.1|9525.1|6
1633970020000|2021-10-11 16:33:40|9536|9526|9535.9|9525.9|9536|9526|9535.8|9525.8|5
1633970030000|2021-10-11 16:33:50|9535.8|9525.8|9536.4|9526.4|9536.4|9526.4|9535.8|9525.8|2
1633970040000|2021-10-11 16:34:00|9535.4|9525.4|9535.4|9525.4|9535.4|9525.4|9535.4|9525.4|1
1633970050000|2021-10-11 16:34:10|9535.5|9525.5|9535.6|9525.6|9535.6|9525.6|9535.5|9525.5|2
1633970060000|2021-10-11 16:34:20|9537.1|9527.1|9537.9|9527.9|9537.9|9527.9|9537.1|9527.1|2
1633970070000|2021-10-11 16:34:30|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|1
1633970080000|2021-10-11 16:34:40|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|1
1633970100000|2021-10-11 16:35:00|9537.8|9527.8|9538.9|9528.9|9538.9|9528.9|9537.8|9527.8|6
1633970110000|2021-10-11 16:35:10|9539.1|9529.1|9540.1|9530.1|9540.1|9530.1|9539.1|9529.1|7
1633970120000|2021-10-11 16:35:20|9539.9|9529.9|9539.9|9529.9|9540.1|9530.1|9539.9|9529.9|7
1633970140000|2021-10-11 16:35:40|9538.9|9528.9|9537.6|9527.6|9538.9|9528.9|9537.6|9527.6|4
1633970150000|2021-10-11 16:35:50|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1633970160000|2021-10-11 16:36:00|9537.5|9527.5|9538.5|9528.5|9538.5|9528.5|9537.4|9527.4|6
1633970170000|2021-10-11 16:36:10|9538.8|9528.8|9539|9529|9539|9529|9538.8|9528.8|6
1633970180000|2021-10-11 16:36:20|9538.8|9528.8|9538.9|9528.9|9538.9|9528.9|9538.8|9528.8|4
1633970190000|2021-10-11 16:36:30|9538.5|9528.5|9538.5|9528.5|9538.8|9528.8|9538.5|9528.5|3
1633970200000|2021-10-11 16:36:40|9538.8|9528.8|9539.6|9529.6|9540.1|9530.1|9538.8|9528.8|7
1633970210000|2021-10-11 16:36:50|9539.9|9529.9|9542.3|9532.3|9542.3|9532.3|9539.6|9529.6|8
1633970220000|2021-10-11 16:37:00|9542|9532|9540.9|9530.9|9542|9532|9540.9|9530.9|5
1633970230000|2021-10-11 16:37:10|9539.4|9529.4|9536.9|9526.9|9539.4|9529.4|9536.8|9526.8|8
1633970240000|2021-10-11 16:37:20|9536.6|9526.6|9536.9|9526.9|9537.4|9527.4|9536.6|9526.6|5
1633970250000|2021-10-11 16:37:30|9536.6|9526.6|9536.9|9526.9|9536.9|9526.9|9536.6|9526.6|2
1633970260000|2021-10-11 16:37:40|9536.6|9526.6|9535.6|9525.6|9536.6|9526.6|9535.1|9525.1|6
1633970270000|2021-10-11 16:37:50|9536.4|9526.4|9535.1|9525.1|9536.4|9526.4|9535.1|9525.1|6
1633970280000|2021-10-11 16:38:00|9534.5|9524.5|9535|9525|9535|9525|9534.5|9524.5|6
1633970290000|2021-10-11 16:38:10|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1633970310000|2021-10-11 16:38:30|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|1
1633970330000|2021-10-11 16:38:50|9533.4|9523.4|9533.6|9523.6|9533.6|9523.6|9533.4|9523.4|2
1633970350000|2021-10-11 16:39:10|9533.4|9523.4|9533.5|9523.5|9533.5|9523.5|9533.4|9523.4|4
1633970360000|2021-10-11 16:39:20|9534.3|9524.3|9533.5|9523.5|9534.3|9524.3|9533.5|9523.5|2
1633970370000|2021-10-11 16:39:30|9533.3|9523.3|9533|9523|9533.3|9523.3|9533|9523|2
1633970400000|2021-10-11 16:40:00|9532.6|9522.6|9532.3|9522.3|9532.6|9522.6|9531.9|9521.9|7
1633970420000|2021-10-11 16:40:20|9532.1|9522.1|9531.6|9521.6|9532.1|9522.1|9531.4|9521.4|7
1633970430000|2021-10-11 16:40:30|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1633970450000|2021-10-11 16:40:50|9531.5|9521.5|9532|9522|9532|9522|9531.5|9521.5|3
1633970460000|2021-10-11 16:41:00|9532.3|9522.3|9533.3|9523.3|9533.3|9523.3|9532.3|9522.3|11
1633970470000|2021-10-11 16:41:10|9533.1|9523.1|9531.1|9521.1|9533.1|9523.1|9530.9|9520.9|9
1633970480000|2021-10-11 16:41:20|9530.6|9520.6|9529.9|9519.9|9531.1|9521.1|9529.3|9519.3|8
1633970490000|2021-10-11 16:41:30|9530.4|9520.4|9530.6|9520.6|9530.6|9520.6|9530.4|9520.4|2
1633970500000|2021-10-11 16:41:40|9530.3|9520.3|9530.6|9520.6|9530.6|9520.6|9529.9|9519.9|5
1633970530000|2021-10-11 16:42:10|9530.3|9520.3|9530.4|9520.4|9530.4|9520.4|9529.9|9519.9|4
1633970540000|2021-10-11 16:42:20|9530.6|9520.6|9530.4|9520.4|9530.6|9520.6|9529.9|9519.9|4
1633970550000|2021-10-11 16:42:30|9530.5|9520.5|9532.3|9522.3|9532.4|9522.4|9530.5|9520.5|3
1633970560000|2021-10-11 16:42:40|9532|9522|9531|9521|9532|9522|9530.9|9520.9|8
1633970570000|2021-10-11 16:42:50|9532.3|9522.3|9532|9522|9532.3|9522.3|9532|9522|2
1633970580000|2021-10-11 16:43:00|9532.3|9522.3|9533.1|9523.1|9533.1|9523.1|9532.3|9522.3|2
1633970590000|2021-10-11 16:43:10|9533.4|9523.4|9533.1|9523.1|9533.4|9523.4|9533.1|9523.1|2
1633970600000|2021-10-11 16:43:20|9531.6|9521.6|9533.1|9523.1|9534.1|9524.1|9531.6|9521.6|7
1633970610000|2021-10-11 16:43:30|9532.6|9522.6|9532.5|9522.5|9533.1|9523.1|9532.3|9522.3|19
1633970620000|2021-10-11 16:43:40|9533.1|9523.1|9533.1|9523.1|9533.3|9523.3|9532.4|9522.4|25
1633970630000|2021-10-11 16:43:50|9532.5|9522.5|9533|9523|9533.1|9523.1|9531.1|9521.1|25
1633970640000|2021-10-11 16:44:00|9532.1|9522.1|9533.1|9523.1|9533.1|9523.1|9532|9522|25
1633970650000|2021-10-11 16:44:10|9532.6|9522.6|9533.1|9523.1|9533.9|9523.9|9530.8|9520.8|16
1633970660000|2021-10-11 16:44:20|9533.3|9523.3|9534.5|9524.5|9534.5|9524.5|9533.3|9523.3|4
1633970670000|2021-10-11 16:44:30|9534.8|9524.8|9536.1|9526.1|9536.1|9526.1|9534.5|9524.5|5
1633970680000|2021-10-11 16:44:40|9536.6|9526.6|9537.4|9527.4|9537.9|9527.9|9536.6|9526.6|7
1633970690000|2021-10-11 16:44:50|9537.1|9527.1|9537.1|9527.1|9538|9528|9537.1|9527.1|7
1633970700000|2021-10-11 16:45:00|9536.9|9526.9|9535.5|9525.5|9537.1|9527.1|9535.3|9525.3|6
1633970710000|2021-10-11 16:45:10|9535.8|9525.8|9536.9|9526.9|9536.9|9526.9|9535|9525|13
1633970720000|2021-10-11 16:45:20|9537.1|9527.1|9535.6|9525.6|9537.1|9527.1|9535.6|9525.6|4
1633970730000|2021-10-11 16:45:30|9535.4|9525.4|9535.4|9525.4|9535.4|9525.4|9535.4|9525.4|1
1633970740000|2021-10-11 16:45:40|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1633970750000|2021-10-11 16:45:50|9535.8|9525.8|9535.6|9525.6|9535.8|9525.8|9535.6|9525.6|2
1633970760000|2021-10-11 16:46:00|9536.4|9526.4|9535.4|9525.4|9536.4|9526.4|9535.4|9525.4|3
1633970770000|2021-10-11 16:46:10|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|1
1633970780000|2021-10-11 16:46:20|9536.4|9526.4|9537.8|9527.8|9537.8|9527.8|9536.4|9526.4|2
1633970790000|2021-10-11 16:46:30|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1633970800000|2021-10-11 16:46:40|9537.1|9527.1|9536.1|9526.1|9537.1|9527.1|9535.8|9525.8|5
1633970810000|2021-10-11 16:46:50|9535.8|9525.8|9536.3|9526.3|9536.3|9526.3|9535.8|9525.8|6
1633970820000|2021-10-11 16:47:00|9535.8|9525.8|9533.3|9523.3|9535.8|9525.8|9533|9523|10
1633970830000|2021-10-11 16:47:10|9533.5|9523.5|9533|9523|9534|9524|9533|9523|6
1633970840000|2021-10-11 16:47:20|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|1
1633970860000|2021-10-11 16:47:40|9532.6|9522.6|9531.8|9521.8|9532.6|9522.6|9531.8|9521.8|3
1633970870000|2021-10-11 16:47:50|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|1
1633970880000|2021-10-11 16:48:00|9531.5|9521.5|9532.4|9522.4|9532.4|9522.4|9531.5|9521.5|4
1633970890000|2021-10-11 16:48:10|9532.5|9522.5|9532.4|9522.4|9532.5|9522.5|9532.1|9522.1|6
1633970910000|2021-10-11 16:48:30|9533.3|9523.3|9535.6|9525.6|9535.6|9525.6|9532.5|9522.5|6
1633970920000|2021-10-11 16:48:40|9535.5|9525.5|9536|9526|9536.1|9526.1|9535.5|9525.5|6
1633970930000|2021-10-11 16:48:50|9535.9|9525.9|9533.1|9523.1|9535.9|9525.9|9533.1|9523.1|6
1633970940000|2021-10-11 16:49:00|9533.5|9523.5|9534.5|9524.5|9534.5|9524.5|9533.5|9523.5|5
1633970950000|2021-10-11 16:49:10|9534.8|9524.8|9535.1|9525.1|9535.1|9525.1|9534.8|9524.8|3
1633970960000|2021-10-11 16:49:20|9535.4|9525.4|9534.9|9524.9|9535.4|9525.4|9534.1|9524.1|8
1633970970000|2021-10-11 16:49:30|9535.1|9525.1|9533.4|9523.4|9535.6|9525.6|9533.1|9523.1|8
1633970980000|2021-10-11 16:49:40|9533|9523|9533.1|9523.1|9534.3|9524.3|9533|9523|6
1633970990000|2021-10-11 16:49:50|9535|9525|9535.3|9525.3|9535.3|9525.3|9535|9525|4
1633971000000|2021-10-11 16:50:00|9535.5|9525.5|9536.8|9526.8|9537|9527|9535.5|9525.5|5
1633971010000|2021-10-11 16:50:10|9537|9527|9536.8|9526.8|9537|9527|9536.8|9526.8|2
1633971030000|2021-10-11 16:50:30|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|1
1633971040000|2021-10-11 16:50:40|9536.8|9526.8|9534.6|9524.6|9536.8|9526.8|9533.8|9523.8|11
1633971050000|2021-10-11 16:50:50|9534.4|9524.4|9532|9522|9534.4|9524.4|9531.5|9521.5|9
1633971060000|2021-10-11 16:51:00|9531.9|9521.9|9532.5|9522.5|9532.8|9522.8|9531.4|9521.4|10
1633971070000|2021-10-11 16:51:10|9532.3|9522.3|9531.4|9521.4|9532.3|9522.3|9531.4|9521.4|8
1633971080000|2021-10-11 16:51:20|9531.1|9521.1|9530|9520|9531.1|9521.1|9530|9520|3
1633971090000|2021-10-11 16:51:30|9530.3|9520.3|9531.5|9521.5|9531.6|9521.6|9530.3|9520.3|11
1633971100000|2021-10-11 16:51:40|9531.8|9521.8|9530.3|9520.3|9532.1|9522.1|9530.3|9520.3|13
1633971110000|2021-10-11 16:51:50|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530.3|9520.3|4
1633971120000|2021-10-11 16:52:00|9530.9|9520.9|9531.1|9521.1|9531.4|9521.4|9530.8|9520.8|9
1633971130000|2021-10-11 16:52:10|9531.5|9521.5|9531.1|9521.1|9532.1|9522.1|9531|9521|11
1633971140000|2021-10-11 16:52:20|9531|9521|9531.4|9521.4|9531.4|9521.4|9530.8|9520.8|8
1633971150000|2021-10-11 16:52:30|9531.1|9521.1|9531.4|9521.4|9531.4|9521.4|9531|9521|4
1633971160000|2021-10-11 16:52:40|9531.6|9521.6|9531.4|9521.4|9531.9|9521.9|9531.1|9521.1|10
1633971170000|2021-10-11 16:52:50|9530.8|9520.8|9529.9|9519.9|9531|9521|9529.9|9519.9|11
1633971180000|2021-10-11 16:53:00|9529.6|9519.6|9529.9|9519.9|9529.9|9519.9|9529.6|9519.6|2
1633971190000|2021-10-11 16:53:10|9530.3|9520.3|9530.8|9520.8|9530.9|9520.9|9530.3|9520.3|5
1633971200000|2021-10-11 16:53:20|9531.3|9521.3|9530.4|9520.4|9531.3|9521.3|9530.3|9520.3|7
1633971210000|2021-10-11 16:53:30|9530.5|9520.5|9529.5|9519.5|9530.8|9520.8|9529.5|9519.5|9
1633971220000|2021-10-11 16:53:40|9529.6|9519.6|9528.8|9518.8|9529.6|9519.6|9528.5|9518.5|7
1633971230000|2021-10-11 16:53:50|9529.4|9519.4|9531.4|9521.4|9531.5|9521.5|9529|9519|12
1633971240000|2021-10-11 16:54:00|9530.6|9520.6|9533.4|9523.4|9533.4|9523.4|9530.6|9520.6|10
1633971250000|2021-10-11 16:54:10|9532.6|9522.6|9531.4|9521.4|9532.6|9522.6|9530.5|9520.5|13
1633971260000|2021-10-11 16:54:20|9531.1|9521.1|9532.6|9522.6|9532.6|9522.6|9530.8|9520.8|10
1633971270000|2021-10-11 16:54:30|9531.8|9521.8|9531.6|9521.6|9531.8|9521.8|9531.6|9521.6|2
1633971280000|2021-10-11 16:54:40|9531.3|9521.3|9531.4|9521.4|9531.9|9521.9|9531.3|9521.3|5
1633971290000|2021-10-11 16:54:50|9531|9521|9531.3|9521.3|9531.6|9521.6|9531|9521|4
1633971300000|2021-10-11 16:55:00|9531.5|9521.5|9530.9|9520.9|9531.5|9521.5|9529.9|9519.9|12
1633971310000|2021-10-11 16:55:10|9531.1|9521.1|9532.5|9522.5|9533.1|9523.1|9531.1|9521.1|9
1633971320000|2021-10-11 16:55:20|9532.9|9522.9|9534.6|9524.6|9535.3|9525.3|9532.9|9522.9|9
1633971330000|2021-10-11 16:55:30|9535.3|9525.3|9532|9522|9535.3|9525.3|9532|9522|9
1633971340000|2021-10-11 16:55:40|9532.3|9522.3|9531.1|9521.1|9532.3|9522.3|9531.1|9521.1|3
1633971350000|2021-10-11 16:55:50|9531.5|9521.5|9531.1|9521.1|9531.6|9521.6|9530.1|9520.1|9
1633971360000|2021-10-11 16:56:00|9531.6|9521.6|9529.5|9519.5|9531.6|9521.6|9529|9519|7
1633971370000|2021-10-11 16:56:10|9530.3|9520.3|9529.9|9519.9|9530.4|9520.4|9529.5|9519.5|6
1633971390000|2021-10-11 16:56:30|9529.3|9519.3|9529.3|9519.3|9529.8|9519.8|9528.5|9518.5|8
1633971400000|2021-10-11 16:56:40|9529.5|9519.5|9529.8|9519.8|9529.8|9519.8|9529.5|9519.5|2
1633971410000|2021-10-11 16:56:50|9529.5|9519.5|9529.8|9519.8|9529.8|9519.8|9529.5|9519.5|4
1633971420000|2021-10-11 16:57:00|9529.5|9519.5|9524|9514|9529.5|9519.5|9523.8|9513.8|13
1633971430000|2021-10-11 16:57:10|9524.5|9514.5|9525.3|9515.3|9525.5|9515.5|9524.3|9514.3|5
1633971440000|2021-10-11 16:57:20|9525.8|9515.8|9528.4|9518.4|9528.4|9518.4|9525.8|9515.8|8
1633971450000|2021-10-11 16:57:30|9528.3|9518.3|9526.6|9516.6|9528.3|9518.3|9526.6|9516.6|8
1633971460000|2021-10-11 16:57:40|9526.8|9516.8|9528.3|9518.3|9528.3|9518.3|9526.8|9516.8|8
1633971470000|2021-10-11 16:57:50|9528.1|9518.1|9530.3|9520.3|9530.3|9520.3|9528.1|9518.1|11
1633971480000|2021-10-11 16:58:00|9531.1|9521.1|9531.4|9521.4|9531.4|9521.4|9530.3|9520.3|7
1633971490000|2021-10-11 16:58:10|9530.8|9520.8|9531.8|9521.8|9532.1|9522.1|9530.8|9520.8|4
1633971500000|2021-10-11 16:58:20|9532|9522|9532.8|9522.8|9532.8|9522.8|9531.8|9521.8|8
1633971510000|2021-10-11 16:58:30|9532.5|9522.5|9532.3|9522.3|9532.5|9522.5|9532.3|9522.3|2
1633971520000|2021-10-11 16:58:40|9531.8|9521.8|9532.3|9522.3|9532.3|9522.3|9531.8|9521.8|2
1633971530000|2021-10-11 16:58:50|9532|9522|9532.8|9522.8|9532.8|9522.8|9532|9522|4
1633971540000|2021-10-11 16:59:00|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9531.6|9521.6|4
1633971550000|2021-10-11 16:59:10|9532.8|9522.8|9533.8|9523.8|9534.5|9524.5|9532.8|9522.8|5
1633971560000|2021-10-11 16:59:20|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|1
1633996920000|2021-10-12 00:02:00|9485.8|9475.8|9486.9|9476.9|9487.3|9477.3|9485.8|9475.8|4
1633996930000|2021-10-12 00:02:10|9487|9477|9487|9477|9487|9477|9487|9477|1
1633996940000|2021-10-12 00:02:20|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1633996990000|2021-10-12 00:03:10|9486|9476|9486|9476|9486|9476|9486|9476|1
1633997010000|2021-10-12 00:03:30|9485.9|9475.9|9484.3|9474.3|9485.9|9475.9|9484.3|9474.3|3
1633997030000|2021-10-12 00:03:50|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1633997040000|2021-10-12 00:04:00|9485.1|9475.1|9485.1|9475.1|9485.4|9475.4|9485.1|9475.1|3
1633997060000|2021-10-12 00:04:20|9484.9|9474.9|9485.6|9475.6|9485.6|9475.6|9484.9|9474.9|2
1633997070000|2021-10-12 00:04:30|9486.4|9476.4|9488.3|9478.3|9488.3|9478.3|9486.4|9476.4|5
1633997090000|2021-10-12 00:04:50|9487.6|9477.6|9488|9478|9488|9478|9487.1|9477.1|5
1633997100000|2021-10-12 00:05:00|9487.4|9477.4|9488|9478|9488|9478|9487.4|9477.4|3
1633997110000|2021-10-12 00:05:10|9487.3|9477.3|9486.8|9476.8|9487.3|9477.3|9486.8|9476.8|2
1633997120000|2021-10-12 00:05:20|9486|9476|9486.1|9476.1|9486.1|9476.1|9485.9|9475.9|4
1633997130000|2021-10-12 00:05:30|9485.5|9475.5|9487.1|9477.1|9487.1|9477.1|9485.5|9475.5|2
1633997140000|2021-10-12 00:05:40|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1633997150000|2021-10-12 00:05:50|9488.8|9478.8|9488.8|9478.8|9489|9479|9488.8|9478.8|3
1633997160000|2021-10-12 00:06:00|9489.1|9479.1|9490.1|9480.1|9490.4|9480.4|9489.1|9479.1|4
1633997200000|2021-10-12 00:06:40|9490.5|9480.5|9490.9|9480.9|9490.9|9480.9|9490.5|9480.5|2
1633997210000|2021-10-12 00:06:50|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|1
1633997240000|2021-10-12 00:07:20|9490.1|9480.1|9490.1|9480.1|9490.1|9480.1|9490.1|9480.1|1
1633997260000|2021-10-12 00:07:40|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1633997270000|2021-10-12 00:07:50|9491.8|9481.8|9490.6|9480.6|9491.8|9481.8|9490.4|9480.4|4
1633997290000|2021-10-12 00:08:10|9490.9|9480.9|9490.6|9480.6|9490.9|9480.9|9490.6|9480.6|2
1633997300000|2021-10-12 00:08:20|9490.1|9480.1|9489.4|9479.4|9490.1|9480.1|9489.4|9479.4|3
1633997310000|2021-10-12 00:08:30|9488.9|9478.9|9489.4|9479.4|9489.4|9479.4|9488.9|9478.9|2
1633997350000|2021-10-12 00:09:10|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|1
1633997360000|2021-10-12 00:09:20|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|1
1633997370000|2021-10-12 00:09:30|9488.9|9478.9|9488.3|9478.3|9488.9|9478.9|9488|9478|4
1633997410000|2021-10-12 00:10:10|9488|9478|9487.3|9477.3|9488|9478|9487.3|9477.3|2
1633997420000|2021-10-12 00:10:20|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1633997450000|2021-10-12 00:10:50|9487|9477|9487|9477|9487|9477|9486.8|9476.8|3
1633997460000|2021-10-12 00:11:00|9486.9|9476.9|9486.9|9476.9|9487|9477|9485.9|9475.9|5
1633997470000|2021-10-12 00:11:10|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1633997500000|2021-10-12 00:11:40|9486.9|9476.9|9488.8|9478.8|9488.8|9478.8|9486.9|9476.9|2
1633997510000|2021-10-12 00:11:50|9489|9479|9489.4|9479.4|9489.6|9479.6|9489|9479|4
1633997520000|2021-10-12 00:12:00|9489|9479|9488.5|9478.5|9489.3|9479.3|9488.5|9478.5|4
1633997530000|2021-10-12 00:12:10|9491|9481|9491|9481|9491|9481|9491|9481|1
1633997540000|2021-10-12 00:12:20|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|1
1633997550000|2021-10-12 00:12:30|9491.3|9481.3|9490.4|9480.4|9491.3|9481.3|9490.4|9480.4|2
1633997560000|2021-10-12 00:12:40|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|1
1633997670000|2021-10-12 00:14:30|9491.5|9481.5|9491.4|9481.4|9491.5|9481.5|9491.4|9481.4|2
1633997680000|2021-10-12 00:14:40|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1633997700000|2021-10-12 00:15:00|9491.9|9481.9|9493.6|9483.6|9494.6|9484.6|9491.9|9481.9|8
1633997710000|2021-10-12 00:15:10|9493.4|9483.4|9493.1|9483.1|9493.4|9483.4|9492.5|9482.5|4
1633997720000|2021-10-12 00:15:20|9492.9|9482.9|9493.1|9483.1|9493.1|9483.1|9492.9|9482.9|2
1633997730000|2021-10-12 00:15:30|9492.9|9482.9|9493.1|9483.1|9493.1|9483.1|9492.9|9482.9|2
1633997740000|2021-10-12 00:15:40|9493|9483|9493|9483|9493|9483|9493|9483|1
1633997760000|2021-10-12 00:16:00|9493.1|9483.1|9493.1|9483.1|9493.6|9483.6|9493.1|9483.1|4
1633997790000|2021-10-12 00:16:30|9492.8|9482.8|9492.8|9482.8|9493.1|9483.1|9492.8|9482.8|3
1633997800000|2021-10-12 00:16:40|9493.1|9483.1|9493.1|9483.1|9493.4|9483.4|9493.1|9483.1|3
1633997810000|2021-10-12 00:16:50|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1633997820000|2021-10-12 00:17:00|9492.6|9482.6|9491.4|9481.4|9492.6|9482.6|9491|9481|4
1633997830000|2021-10-12 00:17:10|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|1
1633997840000|2021-10-12 00:17:20|9491|9481|9490|9480|9491|9481|9489.4|9479.4|5
1633997850000|2021-10-12 00:17:30|9489.9|9479.9|9489.6|9479.6|9489.9|9479.9|9489.6|9479.6|2
1633997860000|2021-10-12 00:17:40|9489.4|9479.4|9476.3|9466.3|9489.4|9479.4|9475.6|9465.6|10
1633997870000|2021-10-12 00:17:50|9476.1|9466.1|9475|9465|9476.3|9466.3|9474.8|9464.8|5
1633997880000|2021-10-12 00:18:00|9476|9466|9476.6|9466.6|9476.8|9466.8|9476|9466|3
1633997900000|2021-10-12 00:18:20|9476.3|9466.3|9475.6|9465.6|9476.3|9466.3|9475.4|9465.4|6
1633997910000|2021-10-12 00:18:30|9475.4|9465.4|9477.1|9467.1|9477.6|9467.6|9475.4|9465.4|9
1633997930000|2021-10-12 00:18:50|9477.9|9467.9|9478.8|9468.8|9479|9469|9477.9|9467.9|4
1633997940000|2021-10-12 00:19:00|9478.5|9468.5|9478.4|9468.4|9479.1|9469.1|9477.4|9467.4|14
1633997950000|2021-10-12 00:19:10|9478.6|9468.6|9478.6|9468.6|9479.9|9469.9|9477.8|9467.8|9
1633997970000|2021-10-12 00:19:30|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1633997980000|2021-10-12 00:19:40|9478.6|9468.6|9479|9469|9479|9469|9478.6|9468.6|7
1633998000000|2021-10-12 00:20:00|9478.9|9468.9|9479.5|9469.5|9479.6|9469.6|9478.6|9468.6|10
1633998010000|2021-10-12 00:20:10|9479.8|9469.8|9485.1|9475.1|9485.8|9475.8|9479.8|9469.8|4
1633998020000|2021-10-12 00:20:20|9485.4|9475.4|9484.5|9474.5|9485.4|9475.4|9484.5|9474.5|6
1633998030000|2021-10-12 00:20:30|9483.6|9473.6|9482.6|9472.6|9483.6|9473.6|9482.6|9472.6|2
1633998040000|2021-10-12 00:20:40|9482.4|9472.4|9482.6|9472.6|9482.6|9472.6|9482.4|9472.4|3
1633998050000|2021-10-12 00:20:50|9482.3|9472.3|9482.4|9472.4|9483.1|9473.1|9481.6|9471.6|5
1633998060000|2021-10-12 00:21:00|9481.9|9471.9|9481.5|9471.5|9481.9|9471.9|9481|9471|5
1633998070000|2021-10-12 00:21:10|9481.6|9471.6|9483.4|9473.4|9483.5|9473.5|9481.6|9471.6|4
1633998080000|2021-10-12 00:21:20|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1633998090000|2021-10-12 00:21:30|9482.3|9472.3|9481.9|9471.9|9482.8|9472.8|9481.9|9471.9|4
1633998110000|2021-10-12 00:21:50|9482.3|9472.3|9481.6|9471.6|9482.8|9472.8|9481.6|9471.6|6
1633998120000|2021-10-12 00:22:00|9481.9|9471.9|9482.8|9472.8|9482.8|9472.8|9481.9|9471.9|3
1633998140000|2021-10-12 00:22:20|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1633998150000|2021-10-12 00:22:30|9485.8|9475.8|9483.9|9473.9|9485.8|9475.8|9483.9|9473.9|4
1633998160000|2021-10-12 00:22:40|9484.1|9474.1|9484.4|9474.4|9484.4|9474.4|9484.1|9474.1|2
1633998170000|2021-10-12 00:22:50|9484.5|9474.5|9482.8|9472.8|9484.5|9474.5|9482.8|9472.8|4
1633998180000|2021-10-12 00:23:00|9482.9|9472.9|9482.6|9472.6|9482.9|9472.9|9482.4|9472.4|6
1633998190000|2021-10-12 00:23:10|9482.9|9472.9|9482.6|9472.6|9482.9|9472.9|9482.6|9472.6|2
1633998200000|2021-10-12 00:23:20|9482.4|9472.4|9482.6|9472.6|9482.6|9472.6|9482.4|9472.4|4
1633998210000|2021-10-12 00:23:30|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|1
1633998220000|2021-10-12 00:23:40|9481.6|9471.6|9482|9472|9482|9472|9481|9471|4
1633998230000|2021-10-12 00:23:50|9481.9|9471.9|9480|9470|9481.9|9471.9|9480|9470|4
1633998240000|2021-10-12 00:24:00|9479.5|9469.5|9479.6|9469.6|9479.9|9469.9|9479.3|9469.3|4
1633998260000|2021-10-12 00:24:20|9479.1|9469.1|9479.6|9469.6|9479.6|9469.6|9479.1|9469.1|2
1633998270000|2021-10-12 00:24:30|9480|9470|9479.9|9469.9|9480|9470|9479.6|9469.6|5
1633998280000|2021-10-12 00:24:40|9480|9470|9480.1|9470.1|9480.8|9470.8|9480|9470|5
1633998290000|2021-10-12 00:24:50|9480.4|9470.4|9480.6|9470.6|9482.5|9472.5|9480.1|9470.1|6
1633998300000|2021-10-12 00:25:00|9480.8|9470.8|9481.9|9471.9|9482|9472|9480.8|9470.8|10
1633998310000|2021-10-12 00:25:10|9481.5|9471.5|9481.6|9471.6|9481.6|9471.6|9481.5|9471.5|2
1633998340000|2021-10-12 00:25:40|9481.9|9471.9|9482.1|9472.1|9482.1|9472.1|9481.9|9471.9|2
1633998350000|2021-10-12 00:25:50|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|1
1633998360000|2021-10-12 00:26:00|9481.4|9471.4|9481.6|9471.6|9481.9|9471.9|9481.4|9471.4|5
1633998370000|2021-10-12 00:26:10|9481.8|9471.8|9481.8|9471.8|9483.1|9473.1|9481.8|9471.8|7
1633998380000|2021-10-12 00:26:20|9482.3|9472.3|9482.5|9472.5|9482.5|9472.5|9481.8|9471.8|4
1633998390000|2021-10-12 00:26:30|9482.1|9472.1|9481.8|9471.8|9482.3|9472.3|9481.8|9471.8|4
1633998400000|2021-10-12 00:26:40|9480.4|9470.4|9481|9471|9481.1|9471.1|9479.9|9469.9|5
1633998410000|2021-10-12 00:26:50|9481.3|9471.3|9481.4|9471.4|9481.4|9471.4|9480.9|9470.9|3
1633998420000|2021-10-12 00:27:00|9481|9471|9482.1|9472.1|9482.1|9472.1|9481|9471|5
1633998430000|2021-10-12 00:27:10|9482.4|9472.4|9482.1|9472.1|9483.6|9473.6|9482.1|9472.1|9
1633998440000|2021-10-12 00:27:20|9481.9|9471.9|9483.1|9473.1|9483.1|9473.1|9481.4|9471.4|5
1633998450000|2021-10-12 00:27:30|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9482.8|9472.8|5
1633998460000|2021-10-12 00:27:40|9482.8|9472.8|9481.5|9471.5|9482.8|9472.8|9481.5|9471.5|3
1633998470000|2021-10-12 00:27:50|9485.3|9475.3|9482.5|9472.5|9485.3|9475.3|9482.3|9472.3|7
1633998480000|2021-10-12 00:28:00|9482.4|9472.4|9483.5|9473.5|9483.5|9473.5|9482.4|9472.4|4
1633998490000|2021-10-12 00:28:10|9482.6|9472.6|9482.6|9472.6|9484.6|9474.6|9482.6|9472.6|8
1633998500000|2021-10-12 00:28:20|9482|9472|9481.8|9471.8|9482|9472|9481.8|9471.8|2
1633998510000|2021-10-12 00:28:30|9482|9472|9482|9472|9482|9472|9482|9472|1
1633998530000|2021-10-12 00:28:50|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.1|9471.1|4
1633998570000|2021-10-12 00:29:30|9481.5|9471.5|9481.1|9471.1|9481.5|9471.5|9481.1|9471.1|2
1633998580000|2021-10-12 00:29:40|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|1
1633998590000|2021-10-12 00:29:50|9481.1|9471.1|9481.1|9471.1|9481.1|9471.1|9480.9|9470.9|3
1633998600000|2021-10-12 00:30:00|9480.9|9470.9|9478.4|9468.4|9480.9|9470.9|9478.4|9468.4|6
1633998610000|2021-10-12 00:30:10|9478.6|9468.6|9480.8|9470.8|9480.8|9470.8|9478.6|9468.6|6
1633998620000|2021-10-12 00:30:20|9480.6|9470.6|9480.3|9470.3|9480.8|9470.8|9480.3|9470.3|4
1633998630000|2021-10-12 00:30:30|9480.4|9470.4|9480.8|9470.8|9480.8|9470.8|9480.4|9470.4|2
1633998640000|2021-10-12 00:30:40|9480.4|9470.4|9480.1|9470.1|9480.4|9470.4|9480.1|9470.1|2
1633998650000|2021-10-12 00:30:50|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|1
1633998670000|2021-10-12 00:31:10|9479.6|9469.6|9480.1|9470.1|9480.5|9470.5|9479.6|9469.6|3
1633998680000|2021-10-12 00:31:20|9480.4|9470.4|9480.6|9470.6|9480.6|9470.6|9480.3|9470.3|4
1633998690000|2021-10-12 00:31:30|9480.4|9470.4|9479.8|9469.8|9480.4|9470.4|9479.8|9469.8|4
1633998700000|2021-10-12 00:31:40|9480.4|9470.4|9481.1|9471.1|9481.1|9471.1|9479.9|9469.9|7
1633998710000|2021-10-12 00:31:50|9481.6|9471.6|9481.3|9471.3|9481.6|9471.6|9481.3|9471.3|2
1633998720000|2021-10-12 00:32:00|9481|9471|9481.5|9471.5|9481.5|9471.5|9481|9471|3
1633998740000|2021-10-12 00:32:20|9481.3|9471.3|9481|9471|9481.3|9471.3|9481|9471|4
1633998780000|2021-10-12 00:33:00|9481.3|9471.3|9481|9471|9481.4|9471.4|9481|9471|3
1633998790000|2021-10-12 00:33:10|9480.6|9470.6|9481|9471|9481|9471|9480.6|9470.6|2
1633998800000|2021-10-12 00:33:20|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|1
1633998810000|2021-10-12 00:33:30|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|1
1633998820000|2021-10-12 00:33:40|9481.5|9471.5|9480.9|9470.9|9481.9|9471.9|9480.9|9470.9|4
1633998830000|2021-10-12 00:33:50|9481.5|9471.5|9481.5|9471.5|9481.9|9471.9|9481.5|9471.5|4
1633998840000|2021-10-12 00:34:00|9481.3|9471.3|9481.5|9471.5|9482.1|9472.1|9481.3|9471.3|4
1633998850000|2021-10-12 00:34:10|9481.9|9471.9|9482.1|9472.1|9482.5|9472.5|9481.9|9471.9|7
1633998860000|2021-10-12 00:34:20|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|1
1633998870000|2021-10-12 00:34:30|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|9481.1|9471.1|3
1633998890000|2021-10-12 00:34:50|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|1
1633998900000|2021-10-12 00:35:00|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|1
1633998910000|2021-10-12 00:35:10|9481.6|9471.6|9481.9|9471.9|9481.9|9471.9|9481.6|9471.6|6
1633998920000|2021-10-12 00:35:20|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|1
1633998930000|2021-10-12 00:35:30|9481.9|9471.9|9481.6|9471.6|9481.9|9471.9|9481.6|9471.6|2
1633998940000|2021-10-12 00:35:40|9481.1|9471.1|9480.9|9470.9|9481.1|9471.1|9480.9|9470.9|2
1633998950000|2021-10-12 00:35:50|9482.1|9472.1|9480.4|9470.4|9482.1|9472.1|9480.4|9470.4|2
1633998960000|2021-10-12 00:36:00|9479.9|9469.9|9477.6|9467.6|9479.9|9469.9|9477.4|9467.4|8
1633998970000|2021-10-12 00:36:10|9477.4|9467.4|9475.8|9465.8|9477.4|9467.4|9475.8|9465.8|2
1633998980000|2021-10-12 00:36:20|9475.3|9465.3|9475.6|9465.6|9475.6|9465.6|9474.4|9464.4|6
1633998990000|2021-10-12 00:36:30|9476.1|9466.1|9475.8|9465.8|9476.1|9466.1|9475.8|9465.8|2
1633999000000|2021-10-12 00:36:40|9476.1|9466.1|9475|9465|9476.1|9466.1|9475|9465|10
1633999020000|2021-10-12 00:37:00|9474.6|9464.6|9473|9463|9474.6|9464.6|9473|9463|2
1633999030000|2021-10-12 00:37:10|9472.4|9462.4|9471.8|9461.8|9472.4|9462.4|9470.8|9460.8|4
1633999040000|2021-10-12 00:37:20|9472|9462|9472.1|9462.1|9472.1|9462.1|9472|9462|2
1633999050000|2021-10-12 00:37:30|9472|9462|9472.1|9462.1|9472.1|9462.1|9472|9462|2
1633999060000|2021-10-12 00:37:40|9472.4|9462.4|9476.4|9466.4|9476.4|9466.4|9472.4|9462.4|2
1633999070000|2021-10-12 00:37:50|9476.9|9466.9|9477|9467|9477.3|9467.3|9476.9|9466.9|4
1633999080000|2021-10-12 00:38:00|9477.4|9467.4|9477.6|9467.6|9477.6|9467.6|9477.4|9467.4|2
1633999090000|2021-10-12 00:38:10|9477.4|9467.4|9477.6|9467.6|9477.6|9467.6|9477.4|9467.4|2
1633999100000|2021-10-12 00:38:20|9477.4|9467.4|9476.6|9466.6|9477.4|9467.4|9476.5|9466.5|7
1633999110000|2021-10-12 00:38:30|9477|9467|9477|9467|9477.1|9467.1|9476.9|9466.9|7
1633999120000|2021-10-12 00:38:40|9477.1|9467.1|9476.9|9466.9|9477.1|9467.1|9476.6|9466.6|4
1633999130000|2021-10-12 00:38:50|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1633999140000|2021-10-12 00:39:00|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1633999150000|2021-10-12 00:39:10|9476.4|9466.4|9475.1|9465.1|9476.4|9466.4|9475.1|9465.1|4
1633999180000|2021-10-12 00:39:40|9475.3|9465.3|9477|9467|9477|9467|9475.3|9465.3|7
1633999210000|2021-10-12 00:40:10|9476.5|9466.5|9476.6|9466.6|9476.6|9466.6|9476.5|9466.5|2
1633999220000|2021-10-12 00:40:20|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1633999230000|2021-10-12 00:40:30|9475.9|9465.9|9475.5|9465.5|9475.9|9465.9|9475.5|9465.5|2
1633999240000|2021-10-12 00:40:40|9475.1|9465.1|9475.4|9465.4|9475.6|9465.6|9475.1|9465.1|3
1633999250000|2021-10-12 00:40:50|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1633999270000|2021-10-12 00:41:10|9475.4|9465.4|9475.6|9465.6|9475.6|9465.6|9475.4|9465.4|2
1633999280000|2021-10-12 00:41:20|9475.9|9465.9|9475.6|9465.6|9475.9|9465.9|9475.6|9465.6|2
1633999300000|2021-10-12 00:41:40|9475.9|9465.9|9475.6|9465.6|9475.9|9465.9|9475.6|9465.6|2
1633999320000|2021-10-12 00:42:00|9476.8|9466.8|9477.1|9467.1|9477.1|9467.1|9476.8|9466.8|2
1633999330000|2021-10-12 00:42:10|9477|9467|9477.3|9467.3|9477.3|9467.3|9476.6|9466.6|6
1633999340000|2021-10-12 00:42:20|9476.9|9466.9|9476.9|9466.9|9477.3|9467.3|9476.6|9466.6|5
1633999350000|2021-10-12 00:42:30|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.3|9466.3|3
1633999360000|2021-10-12 00:42:40|9475.9|9465.9|9472.5|9462.5|9476.9|9466.9|9472.5|9462.5|4
1633999370000|2021-10-12 00:42:50|9472.6|9462.6|9474.5|9464.5|9474.5|9464.5|9472.6|9462.6|6
1633999380000|2021-10-12 00:43:00|9473.9|9463.9|9468.3|9458.3|9473.9|9463.9|9468.3|9458.3|7
1633999390000|2021-10-12 00:43:10|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|1
1633999400000|2021-10-12 00:43:20|9468|9458|9468.9|9458.9|9468.9|9458.9|9468|9458|4
1633999420000|2021-10-12 00:43:40|9470.1|9460.1|9471.3|9461.3|9471.5|9461.5|9470.1|9460.1|5
1633999430000|2021-10-12 00:43:50|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9471.3|9461.3|3
1633999440000|2021-10-12 00:44:00|9471.6|9461.6|9472.3|9462.3|9472.3|9462.3|9471.6|9461.6|3
1633999450000|2021-10-12 00:44:10|9472.1|9462.1|9472.6|9462.6|9472.9|9462.9|9472.1|9462.1|4
1633999460000|2021-10-12 00:44:20|9472|9462|9472.6|9462.6|9473.1|9463.1|9472|9462|7
1633999470000|2021-10-12 00:44:30|9473.1|9463.1|9472.8|9462.8|9473.1|9463.1|9472.3|9462.3|10
1633999480000|2021-10-12 00:44:40|9472.4|9462.4|9471.9|9461.9|9472.5|9462.5|9471.5|9461.5|14
1633999490000|2021-10-12 00:44:50|9472.1|9462.1|9471.5|9461.5|9472.5|9462.5|9471.5|9461.5|5
1633999500000|2021-10-12 00:45:00|9471.6|9461.6|9472.1|9462.1|9472.3|9462.3|9471.5|9461.5|17
1633999510000|2021-10-12 00:45:10|9471.9|9461.9|9471.8|9461.8|9472.8|9462.8|9471.5|9461.5|11
1633999520000|2021-10-12 00:45:20|9471.5|9461.5|9468.8|9458.8|9472.4|9462.4|9468.8|9458.8|6
1633999530000|2021-10-12 00:45:30|9469|9459|9469.3|9459.3|9469.4|9459.4|9469|9459|4
1633999540000|2021-10-12 00:45:40|9468.9|9458.9|9468.4|9458.4|9468.9|9458.9|9468.4|9458.4|2
1633999550000|2021-10-12 00:45:50|9468.8|9458.8|9469.4|9459.4|9469.5|9459.5|9468.8|9458.8|5
1633999560000|2021-10-12 00:46:00|9469.6|9459.6|9469.4|9459.4|9469.6|9459.6|9469.4|9459.4|2
1633999580000|2021-10-12 00:46:20|9469.1|9459.1|9468.1|9458.1|9469.5|9459.5|9468.1|9458.1|5
1633999590000|2021-10-12 00:46:30|9468.5|9458.5|9469.1|9459.1|9469.1|9459.1|9468.5|9458.5|2
1633999600000|2021-10-12 00:46:40|9468.9|9458.9|9468.6|9458.6|9469.1|9459.1|9468.4|9458.4|8
1633999610000|2021-10-12 00:46:50|9469|9459|9469.1|9459.1|9469.1|9459.1|9469|9459|4
1633999620000|2021-10-12 00:47:00|9469|9459|9469|9459|9469.1|9459.1|9469|9459|5
1633999630000|2021-10-12 00:47:10|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469|9459|3
1633999660000|2021-10-12 00:47:40|9469|9459|9469.1|9459.1|9469.1|9459.1|9469|9459|2
1633999680000|2021-10-12 00:48:00|9469.5|9459.5|9469.9|9459.9|9470.1|9460.1|9469.5|9459.5|5
1633999690000|2021-10-12 00:48:10|9470.1|9460.1|9469.9|9459.9|9470.1|9460.1|9469.9|9459.9|2
1633999730000|2021-10-12 00:48:50|9470|9460|9472.1|9462.1|9472.1|9462.1|9470|9460|2
1633999740000|2021-10-12 00:49:00|9471.8|9461.8|9472.3|9462.3|9472.3|9462.3|9471.1|9461.1|6
1633999760000|2021-10-12 00:49:20|9471.9|9461.9|9472.1|9462.1|9472.1|9462.1|9471.9|9461.9|2
1633999780000|2021-10-12 00:49:40|9471.9|9461.9|9472.1|9462.1|9472.1|9462.1|9471.9|9461.9|2
1633999790000|2021-10-12 00:49:50|9472.5|9462.5|9475.5|9465.5|9475.5|9465.5|9472.5|9462.5|4
1633999800000|2021-10-12 00:50:00|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|1
1633999810000|2021-10-12 00:50:10|9475.5|9465.5|9470|9460|9475.5|9465.5|9470|9460|6
1633999820000|2021-10-12 00:50:20|9470.4|9460.4|9471.9|9461.9|9472.1|9462.1|9470.4|9460.4|6
1633999830000|2021-10-12 00:50:30|9472|9462|9471.9|9461.9|9472.1|9462.1|9471.8|9461.8|4
1633999850000|2021-10-12 00:50:50|9471.5|9461.5|9471.6|9461.6|9471.6|9461.6|9471.5|9461.5|2
1633999860000|2021-10-12 00:51:00|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|1
1633999870000|2021-10-12 00:51:10|9472.1|9462.1|9471.9|9461.9|9472.1|9462.1|9471.6|9461.6|6
1633999880000|2021-10-12 00:51:20|9472.6|9462.6|9473.6|9463.6|9473.6|9463.6|9472.6|9462.6|4
1633999900000|2021-10-12 00:51:40|9472.6|9462.6|9473.8|9463.8|9473.8|9463.8|9472.6|9462.6|5
1633999910000|2021-10-12 00:51:50|9473.4|9463.4|9473.8|9463.8|9473.8|9463.8|9473.4|9463.4|2
1633999950000|2021-10-12 00:52:30|9473.6|9463.6|9472.6|9462.6|9473.6|9463.6|9472.6|9462.6|3
1633999960000|2021-10-12 00:52:40|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|1
1633999970000|2021-10-12 00:52:50|9472.6|9462.6|9473.3|9463.3|9473.3|9463.3|9472.6|9462.6|4
1633999980000|2021-10-12 00:53:00|9473.5|9463.5|9473.6|9463.6|9473.6|9463.6|9473.5|9463.5|2
1633999990000|2021-10-12 00:53:10|9472.9|9462.9|9473.1|9463.1|9473.1|9463.1|9472.9|9462.9|2
1634000000000|2021-10-12 00:53:20|9474|9464|9476|9466|9476|9466|9474|9464|4
1634000010000|2021-10-12 00:53:30|9475.9|9465.9|9475.6|9465.6|9476|9466|9475|9465|6
1634000020000|2021-10-12 00:53:40|9476.1|9466.1|9475.1|9465.1|9476.1|9466.1|9474|9464|9
1634000030000|2021-10-12 00:53:50|9473.9|9463.9|9474.5|9464.5|9474.5|9464.5|9473.9|9463.9|2
1634000040000|2021-10-12 00:54:00|9474.9|9464.9|9475.9|9465.9|9476|9466|9474.9|9464.9|4
1634000050000|2021-10-12 00:54:10|9476.4|9466.4|9477|9467|9477.8|9467.8|9476.4|9466.4|5
1634000060000|2021-10-12 00:54:20|9477.5|9467.5|9476.9|9466.9|9478|9468|9476.9|9466.9|6
1634000070000|2021-10-12 00:54:30|9476.1|9466.1|9475.8|9465.8|9476.1|9466.1|9475.8|9465.8|2
1634000080000|2021-10-12 00:54:40|9475.9|9465.9|9476.1|9466.1|9476.1|9466.1|9475.9|9465.9|4
1634000090000|2021-10-12 00:54:50|9475.9|9465.9|9476.4|9466.4|9476.4|9466.4|9475.9|9465.9|3
1634000100000|2021-10-12 00:55:00|9476.8|9466.8|9477.4|9467.4|9477.4|9467.4|9476.8|9466.8|2
1634000110000|2021-10-12 00:55:10|9477.6|9467.6|9477.6|9467.6|9478.1|9468.1|9476.9|9466.9|7
1634000150000|2021-10-12 00:55:50|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1634000160000|2021-10-12 00:56:00|9477.5|9467.5|9477.4|9467.4|9477.5|9467.5|9477.4|9467.4|2
1634000190000|2021-10-12 00:56:30|9476.9|9466.9|9476.6|9466.6|9476.9|9466.9|9476.6|9466.6|2
1634000200000|2021-10-12 00:56:40|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|1
1634000210000|2021-10-12 00:56:50|9475.1|9465.1|9474.6|9464.6|9475.1|9465.1|9474.6|9464.6|2
1634000220000|2021-10-12 00:57:00|9474.9|9464.9|9476.1|9466.1|9476.1|9466.1|9474.9|9464.9|2
1634000240000|2021-10-12 00:57:20|9476.6|9466.6|9476.4|9466.4|9476.9|9466.9|9476.4|9466.4|5
1634000260000|2021-10-12 00:57:40|9476.6|9466.6|9476.4|9466.4|9476.6|9466.6|9476.4|9466.4|2
1634000270000|2021-10-12 00:57:50|9476.6|9466.6|9476.4|9466.4|9477.1|9467.1|9476.4|9466.4|4
1634000280000|2021-10-12 00:58:00|9476.6|9466.6|9477.1|9467.1|9477.1|9467.1|9476.6|9466.6|2
1634000290000|2021-10-12 00:58:10|9476.6|9466.6|9476.4|9466.4|9476.6|9466.6|9476.4|9466.4|2
1634000300000|2021-10-12 00:58:20|9475.9|9465.9|9476.4|9466.4|9476.4|9466.4|9475.9|9465.9|3
1634000310000|2021-10-12 00:58:30|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|1
1634000320000|2021-10-12 00:58:40|9477.1|9467.1|9475.4|9465.4|9477.1|9467.1|9475.4|9465.4|4
1634000330000|2021-10-12 00:58:50|9475.1|9465.1|9474.6|9464.6|9475.1|9465.1|9474.4|9464.4|3
1634000340000|2021-10-12 00:59:00|9474.9|9464.9|9474.9|9464.9|9474.9|9464.9|9474.9|9464.9|1
1634000370000|2021-10-12 00:59:30|9475.1|9465.1|9474.4|9464.4|9475.1|9465.1|9474.4|9464.4|3
1634000380000|2021-10-12 00:59:40|9474.5|9464.5|9474.4|9464.4|9474.5|9464.5|9474.4|9464.4|4
1634000390000|2021-10-12 00:59:50|9474.5|9464.5|9474|9464|9474.5|9464.5|9473.9|9463.9|6
1634000400000|2021-10-12 01:00:00|9476.1|9466.1|9475.1|9465.1|9478.6|9468.6|9471.1|9461.1|31
1634000410000|2021-10-12 01:00:10|9474.1|9464.1|9465.9|9455.9|9474.1|9464.1|9463.3|9453.3|28
1634000420000|2021-10-12 01:00:20|9465.6|9455.6|9463.4|9453.4|9465.6|9455.6|9462.1|9452.1|8
1634000430000|2021-10-12 01:00:30|9463.3|9453.3|9462.8|9452.8|9464.1|9454.1|9462.1|9452.1|16
1634000440000|2021-10-12 01:00:40|9462.6|9452.6|9463.1|9453.1|9464.1|9454.1|9461.9|9451.9|12
1634000450000|2021-10-12 01:00:50|9463.4|9453.4|9462.9|9452.9|9463.9|9453.9|9462.6|9452.6|16
1634000460000|2021-10-12 01:01:00|9462.6|9452.6|9461.5|9451.5|9462.6|9452.6|9460|9450|20
1634000470000|2021-10-12 01:01:10|9461.9|9451.9|9461.1|9451.1|9461.9|9451.9|9460.3|9450.3|15
1634000480000|2021-10-12 01:01:20|9461.6|9451.6|9461.5|9451.5|9462.4|9452.4|9461|9451|14
1634000490000|2021-10-12 01:01:30|9461|9451|9458.5|9448.5|9461|9451|9457.3|9447.3|14
1634000500000|2021-10-12 01:01:40|9458.3|9448.3|9460.4|9450.4|9460.4|9450.4|9458.3|9448.3|14
1634000510000|2021-10-12 01:01:50|9460.6|9450.6|9465.1|9455.1|9465.1|9455.1|9460.6|9450.6|15
1634000520000|2021-10-12 01:02:00|9464.9|9454.9|9472.1|9462.1|9472.1|9462.1|9464.9|9454.9|9
1634000530000|2021-10-12 01:02:10|9472|9462|9464.6|9454.6|9472.5|9462.5|9464.1|9454.1|23
1634000540000|2021-10-12 01:02:20|9464.9|9454.9|9460.4|9450.4|9465.1|9455.1|9460.1|9450.1|15
1634000550000|2021-10-12 01:02:30|9460.6|9450.6|9460|9450|9463.8|9453.8|9459.8|9449.8|20
1634000560000|2021-10-12 01:02:40|9460.1|9450.1|9465.3|9455.3|9465.3|9455.3|9460.1|9450.1|20
1634000570000|2021-10-12 01:02:50|9465.9|9455.9|9466.6|9456.6|9466.9|9456.9|9464.1|9454.1|14
1634000580000|2021-10-12 01:03:00|9466.8|9456.8|9469.5|9459.5|9470.4|9460.4|9466.8|9456.8|21
1634000590000|2021-10-12 01:03:10|9469.8|9459.8|9471|9461|9471.1|9461.1|9469.8|9459.8|17
1634000600000|2021-10-12 01:03:20|9471.3|9461.3|9471.4|9461.4|9471.9|9461.9|9471.1|9461.1|11
1634000610000|2021-10-12 01:03:30|9471.1|9461.1|9468.9|9458.9|9471.1|9461.1|9468.6|9458.6|9
1634000620000|2021-10-12 01:03:40|9468.6|9458.6|9468.3|9458.3|9468.6|9458.6|9468.3|9458.3|7
1634000630000|2021-10-12 01:03:50|9468|9458|9467.5|9457.5|9468|9458|9465.3|9455.3|16
1634000640000|2021-10-12 01:04:00|9467.1|9457.1|9469.4|9459.4|9470|9460|9467.1|9457.1|13
1634000650000|2021-10-12 01:04:10|9469.6|9459.6|9468.4|9458.4|9469.6|9459.6|9468.1|9458.1|11
1634000660000|2021-10-12 01:04:20|9468.1|9458.1|9464|9454|9468.1|9458.1|9463.9|9453.9|18
1634000670000|2021-10-12 01:04:30|9464.1|9454.1|9464.9|9454.9|9464.9|9454.9|9462.9|9452.9|12
1634000680000|2021-10-12 01:04:40|9465.3|9455.3|9466.1|9456.1|9467.9|9457.9|9464.9|9454.9|19
1634000690000|2021-10-12 01:04:50|9466.4|9456.4|9468.4|9458.4|9468.4|9458.4|9464.1|9454.1|14
1634000700000|2021-10-12 01:05:00|9468.3|9458.3|9471|9461|9472.8|9462.8|9468.3|9458.3|16
1634000710000|2021-10-12 01:05:10|9471.3|9461.3|9474.4|9464.4|9474.9|9464.9|9471.3|9461.3|14
1634000720000|2021-10-12 01:05:20|9474.6|9464.6|9474.9|9464.9|9476.4|9466.4|9474.1|9464.1|13
1634000730000|2021-10-12 01:05:30|9474.4|9464.4|9473.1|9463.1|9474.4|9464.4|9472.4|9462.4|10
1634000740000|2021-10-12 01:05:40|9472.4|9462.4|9469.9|9459.9|9472.4|9462.4|9468.6|9458.6|14
1634000750000|2021-10-12 01:05:50|9469.6|9459.6|9469.1|9459.1|9470.1|9460.1|9467.1|9457.1|13
1634000760000|2021-10-12 01:06:00|9469.5|9459.5|9470.3|9460.3|9471.5|9461.5|9469.4|9459.4|11
1634000770000|2021-10-12 01:06:10|9469.6|9459.6|9469.9|9459.9|9471.3|9461.3|9469.6|9459.6|16
1634000780000|2021-10-12 01:06:20|9470.1|9460.1|9470|9460|9471.9|9461.9|9470|9460|14
1634000790000|2021-10-12 01:06:30|9470.5|9460.5|9470|9460|9471.4|9461.4|9470|9460|13
1634000800000|2021-10-12 01:06:40|9469.4|9459.4|9465.8|9455.8|9469.4|9459.4|9465.8|9455.8|14
1634000810000|2021-10-12 01:06:50|9466|9456|9467.6|9457.6|9468.9|9458.9|9466|9456|7
1634000820000|2021-10-12 01:07:00|9467.9|9457.9|9467.6|9457.6|9468.9|9458.9|9466|9456|15
1634000830000|2021-10-12 01:07:10|9469.9|9459.9|9464.6|9454.6|9469.9|9459.9|9464.3|9454.3|23
1634000840000|2021-10-12 01:07:20|9463.9|9453.9|9462.4|9452.4|9463.9|9453.9|9462.4|9452.4|10
1634000850000|2021-10-12 01:07:30|9462.5|9452.5|9465.1|9455.1|9465.3|9455.3|9462.5|9452.5|13
1634000860000|2021-10-12 01:07:40|9465.4|9455.4|9463|9453|9465.9|9455.9|9463|9453|11
1634000870000|2021-10-12 01:07:50|9462.4|9452.4|9462.4|9452.4|9463.1|9453.1|9461.6|9451.6|10
1634000890000|2021-10-12 01:08:10|9462.1|9452.1|9471|9461|9471|9461|9462.1|9452.1|14
1634000900000|2021-10-12 01:08:20|9470.6|9460.6|9468.6|9458.6|9471.1|9461.1|9468.6|9458.6|11
1634000910000|2021-10-12 01:08:30|9468.9|9458.9|9467.6|9457.6|9469.8|9459.8|9467.4|9457.4|8
1634000920000|2021-10-12 01:08:40|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|1
1634000930000|2021-10-12 01:08:50|9467.6|9457.6|9465.9|9455.9|9467.6|9457.6|9465.9|9455.9|10
1634000940000|2021-10-12 01:09:00|9465.6|9455.6|9466.4|9456.4|9466.4|9456.4|9465.6|9455.6|6
1634000950000|2021-10-12 01:09:10|9466.5|9456.5|9467.4|9457.4|9467.4|9457.4|9466.5|9456.5|4
1634000960000|2021-10-12 01:09:20|9466.4|9456.4|9466.1|9456.1|9467.9|9457.9|9465.9|9455.9|12
1634000970000|2021-10-12 01:09:30|9466.6|9456.6|9467.6|9457.6|9470.3|9460.3|9466.6|9456.6|13
1634000980000|2021-10-12 01:09:40|9468.4|9458.4|9468.1|9458.1|9468.4|9458.4|9467.6|9457.6|10
1634000990000|2021-10-12 01:09:50|9468.4|9458.4|9466.9|9456.9|9468.4|9458.4|9466.9|9456.9|6
1634001000000|2021-10-12 01:10:00|9466.6|9456.6|9467.6|9457.6|9467.6|9457.6|9465.6|9455.6|7
1634001010000|2021-10-12 01:10:10|9467.1|9457.1|9467.6|9457.6|9467.6|9457.6|9467.1|9457.1|4
1634001020000|2021-10-12 01:10:20|9467.1|9457.1|9467.1|9457.1|9467.6|9457.6|9466.1|9456.1|12
1634001030000|2021-10-12 01:10:30|9467.4|9457.4|9467.6|9457.6|9467.6|9457.6|9466.9|9456.9|4
1634001040000|2021-10-12 01:10:40|9466.9|9456.9|9467.1|9457.1|9467.4|9457.4|9466.5|9456.5|7
1634001050000|2021-10-12 01:10:50|9466.9|9456.9|9465.6|9455.6|9466.9|9456.9|9465.6|9455.6|4
1634001060000|2021-10-12 01:11:00|9465.9|9455.9|9465.9|9455.9|9467.4|9457.4|9465.9|9455.9|14
1634001070000|2021-10-12 01:11:10|9466.6|9456.6|9466.6|9456.6|9467.1|9457.1|9466.1|9456.1|8
1634001080000|2021-10-12 01:11:20|9467.1|9457.1|9468.6|9458.6|9468.6|9458.6|9466.6|9456.6|9
1634001090000|2021-10-12 01:11:30|9469.8|9459.8|9468.9|9458.9|9471.1|9461.1|9468.9|9458.9|12
1634001100000|2021-10-12 01:11:40|9469.1|9459.1|9467.8|9457.8|9469.1|9459.1|9467.8|9457.8|6
1634001110000|2021-10-12 01:11:50|9468.5|9458.5|9468.5|9458.5|9468.8|9458.8|9468.3|9458.3|6
1634001120000|2021-10-12 01:12:00|9469|9459|9469.1|9459.1|9469.6|9459.6|9468.9|9458.9|11
1634001130000|2021-10-12 01:12:10|9468.9|9458.9|9469.5|9459.5|9469.5|9459.5|9468.9|9458.9|4
1634001140000|2021-10-12 01:12:20|9470.3|9460.3|9471.4|9461.4|9471.6|9461.6|9470.3|9460.3|3
1634001150000|2021-10-12 01:12:30|9471.6|9461.6|9470.9|9460.9|9471.6|9461.6|9470.9|9460.9|6
1634001160000|2021-10-12 01:12:40|9471.4|9461.4|9471.1|9461.1|9471.4|9461.4|9470|9460|9
1634001170000|2021-10-12 01:12:50|9470.9|9460.9|9469|9459|9470.9|9460.9|9469|9459|10
1634001180000|2021-10-12 01:13:00|9468.6|9458.6|9468.9|9458.9|9469.6|9459.6|9468.3|9458.3|7
1634001190000|2021-10-12 01:13:10|9468.3|9458.3|9467.4|9457.4|9469.3|9459.3|9467.4|9457.4|19
1634001200000|2021-10-12 01:13:20|9467.3|9457.3|9465.9|9455.9|9469.1|9459.1|9465.9|9455.9|18
1634001210000|2021-10-12 01:13:30|9462.4|9452.4|9463.6|9453.6|9464.1|9454.1|9460.8|9450.8|24
1634001220000|2021-10-12 01:13:40|9463.1|9453.1|9458.9|9448.9|9463.4|9453.4|9458.9|9448.9|19
1634001230000|2021-10-12 01:13:50|9459.1|9449.1|9456.6|9446.6|9459.1|9449.1|9455.6|9445.6|24
1634001240000|2021-10-12 01:14:00|9457.1|9447.1|9459|9449|9459.3|9449.3|9456.4|9446.4|15
1634001250000|2021-10-12 01:14:10|9458.6|9448.6|9457.4|9447.4|9458.6|9448.6|9456.9|9446.9|9
1634001260000|2021-10-12 01:14:20|9457.1|9447.1|9455.9|9445.9|9457.4|9447.4|9455.4|9445.4|13
1634001270000|2021-10-12 01:14:30|9455.8|9445.8|9453.5|9443.5|9455.8|9445.8|9452.4|9442.4|21
1634001280000|2021-10-12 01:14:40|9453.6|9443.6|9452.8|9442.8|9454.8|9444.8|9452.8|9442.8|18
1634001290000|2021-10-12 01:14:50|9452.5|9442.5|9454.1|9444.1|9455.6|9445.6|9452.4|9442.4|12
1634001300000|2021-10-12 01:15:00|9454.4|9444.4|9455.4|9445.4|9455.6|9445.6|9454.4|9444.4|7
1634001310000|2021-10-12 01:15:10|9456.1|9446.1|9460.3|9450.3|9460.3|9450.3|9456.1|9446.1|14
1634001320000|2021-10-12 01:15:20|9459.8|9449.8|9459.5|9449.5|9460.3|9450.3|9459.5|9449.5|8
1634001330000|2021-10-12 01:15:30|9459.9|9449.9|9459.1|9449.1|9460.3|9450.3|9459.1|9449.1|17
1634001340000|2021-10-12 01:15:40|9459.4|9449.4|9455.9|9445.9|9459.4|9449.4|9455.9|9445.9|11
1634001350000|2021-10-12 01:15:50|9455.5|9445.5|9456.9|9446.9|9456.9|9446.9|9454.4|9444.4|6
1634001360000|2021-10-12 01:16:00|9456.6|9446.6|9458.4|9448.4|9458.4|9448.4|9456.6|9446.6|6
1634001370000|2021-10-12 01:16:10|9457.9|9447.9|9459.1|9449.1|9461|9451|9457.9|9447.9|19
1634001380000|2021-10-12 01:16:20|9458.8|9448.8|9460.8|9450.8|9462|9452|9457.8|9447.8|24
1634001390000|2021-10-12 01:16:30|9460.9|9450.9|9459.9|9449.9|9461.9|9451.9|9459.6|9449.6|7
1634001400000|2021-10-12 01:16:40|9459.6|9449.6|9461.8|9451.8|9461.8|9451.8|9459.4|9449.4|9
1634001410000|2021-10-12 01:16:50|9461.4|9451.4|9461.1|9451.1|9461.6|9451.6|9461.1|9451.1|3
1634001420000|2021-10-12 01:17:00|9461.4|9451.4|9460.1|9450.1|9463.1|9453.1|9460.1|9450.1|13
1634001430000|2021-10-12 01:17:10|9459.4|9449.4|9458.6|9448.6|9459.4|9449.4|9457.6|9447.6|8
1634001440000|2021-10-12 01:17:20|9458.9|9448.9|9458|9448|9459.8|9449.8|9458|9448|7
1634001450000|2021-10-12 01:17:30|9458.1|9448.1|9460.4|9450.4|9460.4|9450.4|9458.1|9448.1|5
1634001460000|2021-10-12 01:17:40|9460.8|9450.8|9460.1|9450.1|9461.4|9451.4|9459.8|9449.8|13
1634001470000|2021-10-12 01:17:50|9460|9450|9459.9|9449.9|9460.4|9450.4|9458.5|9448.5|11
1634001480000|2021-10-12 01:18:00|9459.3|9449.3|9458.9|9448.9|9459.4|9449.4|9458.1|9448.1|11
1634001490000|2021-10-12 01:18:10|9458.8|9448.8|9458.8|9448.8|9459.5|9449.5|9458.8|9448.8|3
1634001510000|2021-10-12 01:18:30|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|1
1634001520000|2021-10-12 01:18:40|9457.9|9447.9|9457.4|9447.4|9457.9|9447.9|9457.4|9447.4|2
1634001530000|2021-10-12 01:18:50|9457.6|9447.6|9460.3|9450.3|9460.5|9450.5|9457.6|9447.6|7
1634001540000|2021-10-12 01:19:00|9461.1|9451.1|9459.6|9449.6|9462.1|9452.1|9459.6|9449.6|12
1634001550000|2021-10-12 01:19:10|9458.9|9448.9|9459|9449|9459.5|9449.5|9458.3|9448.3|7
1634001560000|2021-10-12 01:19:20|9459.3|9449.3|9458.8|9448.8|9459.4|9449.4|9458.4|9448.4|7
1634001570000|2021-10-12 01:19:30|9458.6|9448.6|9459.5|9449.5|9459.5|9449.5|9456.9|9446.9|8
1634001580000|2021-10-12 01:19:40|9458.6|9448.6|9458.1|9448.1|9459|9449|9457.4|9447.4|8
1634001590000|2021-10-12 01:19:50|9459.1|9449.1|9457.6|9447.6|9459.4|9449.4|9456.8|9446.8|13
1634001600000|2021-10-12 01:20:00|9458.1|9448.1|9459.5|9449.5|9459.6|9449.6|9458.1|9448.1|6
1634001610000|2021-10-12 01:20:10|9459.4|9449.4|9457.8|9447.8|9459.4|9449.4|9457.8|9447.8|3
1634001620000|2021-10-12 01:20:20|9457.6|9447.6|9457.8|9447.8|9458.1|9448.1|9457.1|9447.1|8
1634001630000|2021-10-12 01:20:30|9457.9|9447.9|9456.8|9446.8|9457.9|9447.9|9456.8|9446.8|8
1634001640000|2021-10-12 01:20:40|9456.9|9446.9|9458.3|9448.3|9458.4|9448.4|9456.9|9446.9|7
1634001650000|2021-10-12 01:20:50|9458|9448|9460.1|9450.1|9461.6|9451.6|9457.9|9447.9|9
1634001660000|2021-10-12 01:21:00|9460|9450|9460.6|9450.6|9460.8|9450.8|9459.9|9449.9|9
1634001670000|2021-10-12 01:21:10|9460.9|9450.9|9460.8|9450.8|9460.9|9450.9|9460.4|9450.4|10
1634001680000|2021-10-12 01:21:20|9461.3|9451.3|9462|9452|9462.9|9452.9|9461.3|9451.3|12
1634001690000|2021-10-12 01:21:30|9461.5|9451.5|9458.9|9448.9|9461.5|9451.5|9458.1|9448.1|16
1634001700000|2021-10-12 01:21:40|9458.4|9448.4|9457.9|9447.9|9458.9|9448.9|9457.9|9447.9|3
1634001710000|2021-10-12 01:21:50|9457.8|9447.8|9455.9|9445.9|9457.8|9447.8|9455.9|9445.9|15
1634001720000|2021-10-12 01:22:00|9455.6|9445.6|9455|9445|9455.6|9445.6|9454.1|9444.1|10
1634001730000|2021-10-12 01:22:10|9454.9|9444.9|9455.1|9445.1|9455.9|9445.9|9454.1|9444.1|12
1634001740000|2021-10-12 01:22:20|9455.3|9445.3|9453.4|9443.4|9455.3|9445.3|9453.4|9443.4|6
1634001750000|2021-10-12 01:22:30|9453.6|9443.6|9452.4|9442.4|9453.6|9443.6|9452|9442|6
1634001760000|2021-10-12 01:22:40|9452|9442|9452.1|9442.1|9452.4|9442.4|9451.6|9441.6|9
1634001770000|2021-10-12 01:22:50|9451.9|9441.9|9452.4|9442.4|9452.9|9442.9|9451.1|9441.1|8
1634001780000|2021-10-12 01:23:00|9452.6|9442.6|9451.6|9441.6|9452.6|9442.6|9451.1|9441.1|13
1634001790000|2021-10-12 01:23:10|9452.1|9442.1|9452.4|9442.4|9452.4|9442.4|9451.4|9441.4|11
1634001810000|2021-10-12 01:23:30|9452.1|9442.1|9452.5|9442.5|9452.5|9442.5|9450.6|9440.6|10
1634001820000|2021-10-12 01:23:40|9452.4|9442.4|9449.4|9439.4|9452.4|9442.4|9449.3|9439.3|9
1634001830000|2021-10-12 01:23:50|9449.9|9439.9|9451.4|9441.4|9451.4|9441.4|9449.9|9439.9|7
1634001840000|2021-10-12 01:24:00|9451.8|9441.8|9453.4|9443.4|9453.4|9443.4|9451.8|9441.8|9
1634001850000|2021-10-12 01:24:10|9453.1|9443.1|9450.5|9440.5|9453.1|9443.1|9450.5|9440.5|17
1634001860000|2021-10-12 01:24:20|9450.4|9440.4|9449.6|9439.6|9451.4|9441.4|9449.6|9439.6|17
1634001870000|2021-10-12 01:24:30|9450.5|9440.5|9450.4|9440.4|9451.4|9441.4|9449.6|9439.6|15
1634001880000|2021-10-12 01:24:40|9450.8|9440.8|9450.9|9440.9|9450.9|9440.9|9450.5|9440.5|3
1634001890000|2021-10-12 01:24:50|9451.4|9441.4|9450.8|9440.8|9451.4|9441.4|9450.8|9440.8|5
1634001900000|2021-10-12 01:25:00|9451.1|9441.1|9452.9|9442.9|9452.9|9442.9|9450.4|9440.4|16
1634001910000|2021-10-12 01:25:10|9453.5|9443.5|9453.4|9443.4|9454.9|9444.9|9453.4|9443.4|10
1634001920000|2021-10-12 01:25:20|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|1
1634001940000|2021-10-12 01:25:40|9453.9|9443.9|9455.3|9445.3|9455.4|9445.4|9453.9|9443.9|9
1634001950000|2021-10-12 01:25:50|9455.1|9445.1|9452.9|9442.9|9455.1|9445.1|9452.9|9442.9|4
1634001960000|2021-10-12 01:26:00|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1634001970000|2021-10-12 01:26:10|9453.4|9443.4|9453.1|9443.1|9453.4|9443.4|9451.9|9441.9|11
1634001990000|2021-10-12 01:26:30|9453|9443|9452.4|9442.4|9453|9443|9452.4|9442.4|2
1634002000000|2021-10-12 01:26:40|9452.6|9442.6|9451.4|9441.4|9452.6|9442.6|9450.9|9440.9|7
1634002010000|2021-10-12 01:26:50|9452.1|9442.1|9452.1|9442.1|9452.4|9442.4|9452.1|9442.1|3
1634002020000|2021-10-12 01:27:00|9452.4|9442.4|9451.3|9441.3|9452.4|9442.4|9451.3|9441.3|4
1634002050000|2021-10-12 01:27:30|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|1
1634002060000|2021-10-12 01:27:40|9451.1|9441.1|9449.4|9439.4|9451.4|9441.4|9449.4|9439.4|6
1634002070000|2021-10-12 01:27:50|9449.8|9439.8|9451.4|9441.4|9451.4|9441.4|9449.8|9439.8|3
1634002080000|2021-10-12 01:28:00|9451.3|9441.3|9450.9|9440.9|9451.3|9441.3|9450.9|9440.9|2
1634002090000|2021-10-12 01:28:10|9451.1|9441.1|9453.6|9443.6|9453.6|9443.6|9451.1|9441.1|5
1634002100000|2021-10-12 01:28:20|9453.9|9443.9|9455|9445|9455|9445|9453.9|9443.9|3
1634002120000|2021-10-12 01:28:40|9454.5|9444.5|9453.6|9443.6|9454.5|9444.5|9453.4|9443.4|4
1634002140000|2021-10-12 01:29:00|9454.4|9444.4|9454.6|9444.6|9454.6|9444.6|9454.4|9444.4|15
1634002150000|2021-10-12 01:29:10|9454.4|9444.4|9454.3|9444.3|9454.6|9444.6|9454.1|9444.1|5
1634002160000|2021-10-12 01:29:20|9454.6|9444.6|9454.4|9444.4|9454.6|9444.6|9454.3|9444.3|10
1634002170000|2021-10-12 01:29:30|9454.1|9444.1|9454.6|9444.6|9454.6|9444.6|9454|9444|6
1634002180000|2021-10-12 01:29:40|9454.5|9444.5|9454.4|9444.4|9454.6|9444.6|9454.3|9444.3|6
1634002190000|2021-10-12 01:29:50|9454.1|9444.1|9453.1|9443.1|9454.1|9444.1|9452.5|9442.5|7
1634002200000|2021-10-12 01:30:00|9453|9443|9451.4|9441.4|9453.4|9443.4|9450.6|9440.6|14
1634002210000|2021-10-12 01:30:10|9452.1|9442.1|9452.4|9442.4|9453.1|9443.1|9451.9|9441.9|14
1634002220000|2021-10-12 01:30:20|9452.1|9442.1|9451.5|9441.5|9453|9443|9451.5|9441.5|13
1634002230000|2021-10-12 01:30:30|9451.6|9441.6|9452.4|9442.4|9452.4|9442.4|9451.6|9441.6|3
1634002240000|2021-10-12 01:30:40|9452|9442|9452|9442|9452|9442|9451.6|9441.6|3
1634002250000|2021-10-12 01:30:50|9452.1|9442.1|9451.4|9441.4|9452.1|9442.1|9450.3|9440.3|8
1634002260000|2021-10-12 01:31:00|9452.6|9442.6|9450.6|9440.6|9452.6|9442.6|9450.4|9440.4|7
1634002270000|2021-10-12 01:31:10|9451.6|9441.6|9447.6|9437.6|9451.6|9441.6|9447.4|9437.4|9
1634002280000|2021-10-12 01:31:20|9447.9|9437.9|9448.4|9438.4|9448.4|9438.4|9447.9|9437.9|2
1634002290000|2021-10-12 01:31:30|9448.9|9438.9|9450.6|9440.6|9450.6|9440.6|9448.9|9438.9|3
1634002300000|2021-10-12 01:31:40|9451.4|9441.4|9452.1|9442.1|9452.6|9442.6|9451.4|9441.4|8
1634002310000|2021-10-12 01:31:50|9452.4|9442.4|9452.8|9442.8|9452.8|9442.8|9452.4|9442.4|2
1634002320000|2021-10-12 01:32:00|9452.9|9442.9|9456.1|9446.1|9456.1|9446.1|9452.6|9442.6|9
1634002330000|2021-10-12 01:32:10|9455.8|9445.8|9455.9|9445.9|9455.9|9445.9|9455.8|9445.8|2
1634002340000|2021-10-12 01:32:20|9456.4|9446.4|9457.8|9447.8|9458.1|9448.1|9456.4|9446.4|5
1634002350000|2021-10-12 01:32:30|9457.9|9447.9|9455.9|9445.9|9457.9|9447.9|9455.9|9445.9|7
1634002360000|2021-10-12 01:32:40|9456.1|9446.1|9456.3|9446.3|9456.3|9446.3|9456.1|9446.1|2
1634002380000|2021-10-12 01:33:00|9455.9|9445.9|9455.9|9445.9|9455.9|9445.9|9455.9|9445.9|1
1634002390000|2021-10-12 01:33:10|9456.1|9446.1|9455.9|9445.9|9456.1|9446.1|9455.9|9445.9|4
1634002400000|2021-10-12 01:33:20|9455.3|9445.3|9454.6|9444.6|9455.3|9445.3|9454.4|9444.4|4
1634002410000|2021-10-12 01:33:30|9453.6|9443.6|9449.4|9439.4|9453.9|9443.9|9449.4|9439.4|10
1634002420000|2021-10-12 01:33:40|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|9448.8|9438.8|4
1634002430000|2021-10-12 01:33:50|9449.9|9439.9|9450.4|9440.4|9450.6|9440.6|9449.9|9439.9|10
1634002440000|2021-10-12 01:34:00|9450.6|9440.6|9453.1|9443.1|9453.1|9443.1|9450.6|9440.6|4
1634002450000|2021-10-12 01:34:10|9453.3|9443.3|9453.1|9443.1|9453.3|9443.3|9453.1|9443.1|2
1634002460000|2021-10-12 01:34:20|9453.3|9443.3|9455|9445|9455|9445|9453.3|9443.3|3
1634002470000|2021-10-12 01:34:30|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1634002480000|2021-10-12 01:34:40|9455.4|9445.4|9456.5|9446.5|9456.5|9446.5|9455.4|9445.4|3
1634002490000|2021-10-12 01:34:50|9456.8|9446.8|9455.5|9445.5|9456.8|9446.8|9455.5|9445.5|4
1634002500000|2021-10-12 01:35:00|9455.3|9445.3|9454.1|9444.1|9455.3|9445.3|9454.1|9444.1|9
1634002510000|2021-10-12 01:35:10|9454.6|9444.6|9455.3|9445.3|9455.3|9445.3|9454.6|9444.6|5
1634002520000|2021-10-12 01:35:20|9455.6|9445.6|9455.9|9445.9|9456|9446|9455.6|9445.6|3
1634002530000|2021-10-12 01:35:30|9455.8|9445.8|9454.6|9444.6|9455.8|9445.8|9454.6|9444.6|9
1634002540000|2021-10-12 01:35:40|9454.4|9444.4|9453.9|9443.9|9454.4|9444.4|9453.9|9443.9|3
1634002550000|2021-10-12 01:35:50|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1634002560000|2021-10-12 01:36:00|9453.6|9443.6|9453.1|9443.1|9453.6|9443.6|9453.1|9443.1|3
1634002570000|2021-10-12 01:36:10|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.1|9443.1|3
1634002580000|2021-10-12 01:36:20|9453.6|9443.6|9456.4|9446.4|9457|9447|9453.6|9443.6|8
1634002590000|2021-10-12 01:36:30|9456.1|9446.1|9455.1|9445.1|9456.1|9446.1|9454.9|9444.9|6
1634002600000|2021-10-12 01:36:40|9456.1|9446.1|9455.9|9445.9|9456.1|9446.1|9455.6|9445.6|4
1634002620000|2021-10-12 01:37:00|9455.6|9445.6|9455.6|9445.6|9455.9|9445.9|9455.6|9445.6|3
1634002630000|2021-10-12 01:37:10|9455.9|9445.9|9455.9|9445.9|9457.4|9447.4|9455.9|9445.9|7
1634002640000|2021-10-12 01:37:20|9455.6|9445.6|9452.3|9442.3|9455.6|9445.6|9452.3|9442.3|6
1634002650000|2021-10-12 01:37:30|9452.4|9442.4|9451.5|9441.5|9452.4|9442.4|9451|9441|12
1634002660000|2021-10-12 01:37:40|9451.8|9441.8|9452.1|9442.1|9452.1|9442.1|9449.3|9439.3|16
1634002670000|2021-10-12 01:37:50|9452.5|9442.5|9454|9444|9455|9445|9452.5|9442.5|13
1634002680000|2021-10-12 01:38:00|9454.3|9444.3|9455.6|9445.6|9455.6|9445.6|9452.6|9442.6|15
1634002690000|2021-10-12 01:38:10|9455.1|9445.1|9452.3|9442.3|9455.1|9445.1|9451.6|9441.6|13
1634002700000|2021-10-12 01:38:20|9452.4|9442.4|9451.6|9441.6|9452.4|9442.4|9449|9439|17
1634002710000|2021-10-12 01:38:30|9451.3|9441.3|9451.1|9441.1|9452.5|9442.5|9450.6|9440.6|14
1634002720000|2021-10-12 01:38:40|9450.6|9440.6|9453.4|9443.4|9453.4|9443.4|9450.4|9440.4|9
1634002730000|2021-10-12 01:38:50|9453|9443|9452.9|9442.9|9453.9|9443.9|9452.5|9442.5|9
1634002740000|2021-10-12 01:39:00|9453|9443|9447.5|9437.5|9453.1|9443.1|9447.5|9437.5|11
1634002750000|2021-10-12 01:39:10|9447.9|9437.9|9447.1|9437.1|9447.9|9437.9|9444.8|9434.8|19
1634002760000|2021-10-12 01:39:20|9446.6|9436.6|9449.4|9439.4|9450.4|9440.4|9446.4|9436.4|13
1634002770000|2021-10-12 01:39:30|9448.9|9438.9|9447.6|9437.6|9450.1|9440.1|9446.9|9436.9|14
1634002780000|2021-10-12 01:39:40|9447.1|9437.1|9446.9|9436.9|9447.4|9437.4|9446|9436|12
1634002790000|2021-10-12 01:39:50|9447.9|9437.9|9445.6|9435.6|9449.1|9439.1|9445.6|9435.6|13
1634002800000|2021-10-12 01:40:00|9445.1|9435.1|9447|9437|9447|9437|9444.6|9434.6|12
1634002810000|2021-10-12 01:40:10|9446.8|9436.8|9445.9|9435.9|9447.4|9437.4|9445.4|9435.4|14
1634002820000|2021-10-12 01:40:20|9446.8|9436.8|9445.9|9435.9|9447.4|9437.4|9445.9|9435.9|11
1634002830000|2021-10-12 01:40:30|9445.8|9435.8|9445.8|9435.8|9446.3|9436.3|9444.3|9434.3|8
1634002840000|2021-10-12 01:40:40|9445.6|9435.6|9441.9|9431.9|9445.6|9435.6|9441.9|9431.9|13
1634002850000|2021-10-12 01:40:50|9442.4|9432.4|9438.4|9428.4|9442.4|9432.4|9438.3|9428.3|22
1634002860000|2021-10-12 01:41:00|9438.1|9428.1|9440.9|9430.9|9441.6|9431.6|9438.1|9428.1|13
1634002870000|2021-10-12 01:41:10|9441.3|9431.3|9443.1|9433.1|9443.6|9433.6|9441.3|9431.3|10
1634002880000|2021-10-12 01:41:20|9442.6|9432.6|9441.1|9431.1|9442.6|9432.6|9439.1|9429.1|13
1634002890000|2021-10-12 01:41:30|9440.9|9430.9|9440.6|9430.6|9441.1|9431.1|9440.6|9430.6|4
1634002900000|2021-10-12 01:41:40|9440.9|9430.9|9440.5|9430.5|9441.1|9431.1|9440.1|9430.1|12
1634002910000|2021-10-12 01:41:50|9440.9|9430.9|9443.4|9433.4|9443.4|9433.4|9440.9|9430.9|5
1634002920000|2021-10-12 01:42:00|9443.1|9433.1|9442.9|9432.9|9443.1|9433.1|9442.3|9432.3|7
1634002930000|2021-10-12 01:42:10|9443|9433|9443.4|9433.4|9444|9434|9442.5|9432.5|12
1634002940000|2021-10-12 01:42:20|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443|9433|6
1634002950000|2021-10-12 01:42:30|9443|9433|9443.5|9433.5|9443.6|9433.6|9443|9433|6
1634002960000|2021-10-12 01:42:40|9443.1|9433.1|9442.9|9432.9|9443.9|9433.9|9442.9|9432.9|14
1634002980000|2021-10-12 01:43:00|9442.6|9432.6|9441.9|9431.9|9442.6|9432.6|9441.4|9431.4|7
1634002990000|2021-10-12 01:43:10|9442.4|9432.4|9444.1|9434.1|9444.1|9434.1|9441.9|9431.9|9
1634003000000|2021-10-12 01:43:20|9443|9433|9442.9|9432.9|9443.9|9433.9|9442.1|9432.1|15
1634003010000|2021-10-12 01:43:30|9443.1|9433.1|9442.4|9432.4|9443.1|9433.1|9441.1|9431.1|13
1634003020000|2021-10-12 01:43:40|9441.5|9431.5|9443.9|9433.9|9443.9|9433.9|9441.4|9431.4|14
1634003030000|2021-10-12 01:43:50|9442.9|9432.9|9439.8|9429.8|9443.9|9433.9|9439.8|9429.8|24
1634003040000|2021-10-12 01:44:00|9439.4|9429.4|9439.5|9429.5|9440|9430|9438.5|9428.5|16
1634003050000|2021-10-12 01:44:10|9439.1|9429.1|9438.9|9428.9|9440.5|9430.5|9437.9|9427.9|14
1634003060000|2021-10-12 01:44:20|9438.8|9428.8|9439.1|9429.1|9439.5|9429.5|9438.5|9428.5|8
1634003070000|2021-10-12 01:44:30|9438.9|9428.9|9439.9|9429.9|9441.1|9431.1|9438.8|9428.8|12
1634003080000|2021-10-12 01:44:40|9438.9|9428.9|9439.9|9429.9|9440.1|9430.1|9438.9|9428.9|11
1634003090000|2021-10-12 01:44:50|9439.6|9429.6|9437.1|9427.1|9439.6|9429.6|9437.1|9427.1|9
1634003100000|2021-10-12 01:45:00|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9435.9|9425.9|7
1634003110000|2021-10-12 01:45:10|9437.5|9427.5|9436.9|9426.9|9437.9|9427.9|9436.9|9426.9|11
1634003120000|2021-10-12 01:45:20|9436.4|9426.4|9436.4|9426.4|9436.6|9426.6|9435.9|9425.9|9
1634003130000|2021-10-12 01:45:30|9436.9|9426.9|9436.6|9426.6|9438.3|9428.3|9436.4|9426.4|17
1634003140000|2021-10-12 01:45:40|9436.5|9426.5|9434.8|9424.8|9436.5|9426.5|9433.9|9423.9|19
1634003150000|2021-10-12 01:45:50|9435.4|9425.4|9433.8|9423.8|9436.8|9426.8|9433.4|9423.4|16
1634003160000|2021-10-12 01:46:00|9433.4|9423.4|9431.4|9421.4|9433.4|9423.4|9428.6|9418.6|24
1634003170000|2021-10-12 01:46:10|9431.8|9421.8|9432.4|9422.4|9432.6|9422.6|9430.9|9420.9|16
1634003180000|2021-10-12 01:46:20|9432.5|9422.5|9433.1|9423.1|9433.1|9423.1|9431.9|9421.9|4
1634003190000|2021-10-12 01:46:30|9433|9423|9437.1|9427.1|9437.6|9427.6|9433|9423|21
1634003200000|2021-10-12 01:46:40|9438.4|9428.4|9438.4|9428.4|9439.6|9429.6|9436.9|9426.9|21
1634003210000|2021-10-12 01:46:50|9438.1|9428.1|9439.6|9429.6|9439.6|9429.6|9438|9428|16
1634003220000|2021-10-12 01:47:00|9439.4|9429.4|9439.9|9429.9|9439.9|9429.9|9439.1|9429.1|9
1634003230000|2021-10-12 01:47:10|9440.6|9430.6|9441.3|9431.3|9442.1|9432.1|9440.6|9430.6|6
1634003240000|2021-10-12 01:47:20|9442|9432|9441.9|9431.9|9442|9432|9441.5|9431.5|4
1634003250000|2021-10-12 01:47:30|9441.6|9431.6|9442.6|9432.6|9442.6|9432.6|9441.6|9431.6|3
1634003260000|2021-10-12 01:47:40|9442.4|9432.4|9442.9|9432.9|9442.9|9432.9|9442.4|9432.4|3
1634003270000|2021-10-12 01:47:50|9443.4|9433.4|9445.1|9435.1|9445.1|9435.1|9443.4|9433.4|5
1634003280000|2021-10-12 01:48:00|9445.4|9435.4|9446.5|9436.5|9446.5|9436.5|9445.4|9435.4|4
1634003300000|2021-10-12 01:48:20|9446.8|9436.8|9450.9|9440.9|9450.9|9440.9|9446.8|9436.8|9
1634003310000|2021-10-12 01:48:30|9451.3|9441.3|9450.6|9440.6|9451.4|9441.4|9449.9|9439.9|8
1634003320000|2021-10-12 01:48:40|9450.9|9440.9|9451|9441|9451.9|9441.9|9450.9|9440.9|7
1634003330000|2021-10-12 01:48:50|9450.8|9440.8|9450.9|9440.9|9451.3|9441.3|9450.8|9440.8|3
1634003340000|2021-10-12 01:49:00|9450.6|9440.6|9450.6|9440.6|9450.9|9440.9|9450.6|9440.6|3
1634003350000|2021-10-12 01:49:10|9450.3|9440.3|9448.1|9438.1|9450.3|9440.3|9447.8|9437.8|6
1634003360000|2021-10-12 01:49:20|9447.9|9437.9|9446|9436|9447.9|9437.9|9445.1|9435.1|15
1634003370000|2021-10-12 01:49:30|9447.3|9437.3|9448.8|9438.8|9448.8|9438.8|9447|9437|16
1634003380000|2021-10-12 01:49:40|9449.1|9439.1|9450.6|9440.6|9450.6|9440.6|9448.6|9438.6|14
1634003390000|2021-10-12 01:49:50|9450.4|9440.4|9449.9|9439.9|9450.6|9440.6|9449.9|9439.9|10
1634003400000|2021-10-12 01:50:00|9449.6|9439.6|9445.9|9435.9|9449.6|9439.6|9445.6|9435.6|13
1634003410000|2021-10-12 01:50:10|9445.5|9435.5|9445.5|9435.5|9445.9|9435.9|9445.5|9435.5|3
1634003420000|2021-10-12 01:50:20|9445.9|9435.9|9444.8|9434.8|9445.9|9435.9|9444.8|9434.8|6
1634003430000|2021-10-12 01:50:30|9444.6|9434.6|9444.6|9434.6|9444.6|9434.6|9444.6|9434.6|1
1634003440000|2021-10-12 01:50:40|9444.8|9434.8|9443.6|9433.6|9444.8|9434.8|9443.6|9433.6|3
1634003450000|2021-10-12 01:50:50|9442.9|9432.9|9444.9|9434.9|9444.9|9434.9|9442.1|9432.1|8
1634003460000|2021-10-12 01:51:00|9444.1|9434.1|9442.9|9432.9|9444.1|9434.1|9442.9|9432.9|4
1634003470000|2021-10-12 01:51:10|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|1
1634003480000|2021-10-12 01:51:20|9443|9433|9442.6|9432.6|9443|9433|9441.6|9431.6|7
1634003490000|2021-10-12 01:51:30|9442.1|9432.1|9438.6|9428.6|9442.1|9432.1|9438.6|9428.6|9
1634003500000|2021-10-12 01:51:40|9437.5|9427.5|9437.9|9427.9|9439|9429|9437.1|9427.1|12
1634003510000|2021-10-12 01:51:50|9438.1|9428.1|9437.9|9427.9|9438.1|9428.1|9437.9|9427.9|6
1634003520000|2021-10-12 01:52:00|9438.1|9428.1|9436.5|9426.5|9438.4|9428.4|9436.5|9426.5|8
1634003530000|2021-10-12 01:52:10|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|1
1634003540000|2021-10-12 01:52:20|9436.9|9426.9|9439.1|9429.1|9439.3|9429.3|9436.8|9426.8|8
1634003570000|2021-10-12 01:52:50|9438.9|9428.9|9437.5|9427.5|9438.9|9428.9|9437.3|9427.3|4
1634003580000|2021-10-12 01:53:00|9438.9|9428.9|9439.1|9429.1|9441.6|9431.6|9437.8|9427.8|19
1634003590000|2021-10-12 01:53:10|9440.1|9430.1|9439.4|9429.4|9440.6|9430.6|9439.4|9429.4|10
1634003600000|2021-10-12 01:53:20|9439.1|9429.1|9436.6|9426.6|9439.4|9429.4|9436.6|9426.6|4
1634003610000|2021-10-12 01:53:30|9435.6|9425.6|9435|9425|9435.6|9425.6|9434.8|9424.8|7
1634003620000|2021-10-12 01:53:40|9434.8|9424.8|9434.3|9424.3|9434.8|9424.8|9434.1|9424.1|5
1634003630000|2021-10-12 01:53:50|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|1
1634003640000|2021-10-12 01:54:00|9434.3|9424.3|9431.4|9421.4|9434.3|9424.3|9431.4|9421.4|6
1634003650000|2021-10-12 01:54:10|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|1
1634003660000|2021-10-12 01:54:20|9432|9422|9429|9419|9432|9422|9429|9419|8
1634003670000|2021-10-12 01:54:30|9428.1|9418.1|9427.4|9417.4|9428.1|9418.1|9426.1|9416.1|15
1634003680000|2021-10-12 01:54:40|9426.9|9416.9|9420.9|9410.9|9427.4|9417.4|9420.1|9410.1|15
1634003690000|2021-10-12 01:54:50|9422.3|9412.3|9422.9|9412.9|9423.4|9413.4|9422.1|9412.1|11
1634003700000|2021-10-12 01:55:00|9422.8|9412.8|9422.6|9412.6|9423.9|9413.9|9422.3|9412.3|12
1634003710000|2021-10-12 01:55:10|9421.9|9411.9|9424.4|9414.4|9425.6|9415.6|9421.9|9411.9|10
1634003720000|2021-10-12 01:55:20|9423.8|9413.8|9422.1|9412.1|9423.8|9413.8|9420.1|9410.1|16
1634003730000|2021-10-12 01:55:30|9421.6|9411.6|9422.5|9412.5|9423|9413|9420.9|9410.9|15
1634003740000|2021-10-12 01:55:40|9423.3|9413.3|9425.3|9415.3|9425.3|9415.3|9423.3|9413.3|8
1634003750000|2021-10-12 01:55:50|9425.6|9415.6|9425.9|9415.9|9425.9|9415.9|9425.1|9415.1|12
1634003760000|2021-10-12 01:56:00|9426.4|9416.4|9422.9|9412.9|9426.6|9416.6|9422.9|9412.9|8
1634003770000|2021-10-12 01:56:10|9423.1|9413.1|9422.9|9412.9|9424.4|9414.4|9421.9|9411.9|16
1634003780000|2021-10-12 01:56:20|9423|9413|9423.8|9413.8|9424.3|9414.3|9423|9413|7
1634003790000|2021-10-12 01:56:30|9424.1|9414.1|9425.6|9415.6|9427.4|9417.4|9424.1|9414.1|8
1634003800000|2021-10-12 01:56:40|9426.4|9416.4|9427.4|9417.4|9427.6|9417.6|9426.4|9416.4|6
1634003810000|2021-10-12 01:56:50|9426.9|9416.9|9424.1|9414.1|9427.5|9417.5|9424.1|9414.1|13
1634003820000|2021-10-12 01:57:00|9423.6|9413.6|9422.9|9412.9|9423.6|9413.6|9421.9|9411.9|17
1634003830000|2021-10-12 01:57:10|9422.6|9412.6|9424.1|9414.1|9424.4|9414.4|9422.6|9412.6|8
1634003840000|2021-10-12 01:57:20|9423.9|9413.9|9427.6|9417.6|9428.4|9418.4|9423.9|9413.9|16
1634003850000|2021-10-12 01:57:30|9428.1|9418.1|9428.3|9418.3|9430|9420|9428.1|9418.1|9
1634003860000|2021-10-12 01:57:40|9428.1|9418.1|9429.1|9419.1|9431.1|9421.1|9428.1|9418.1|16
1634003870000|2021-10-12 01:57:50|9429|9419|9430.4|9420.4|9430.4|9420.4|9427.4|9417.4|12
1634003880000|2021-10-12 01:58:00|9429.4|9419.4|9430.4|9420.4|9430.8|9420.8|9428.9|9418.9|13
1634003890000|2021-10-12 01:58:10|9430.6|9420.6|9432.9|9422.9|9433|9423|9430.6|9420.6|8
1634003900000|2021-10-12 01:58:20|9432.6|9422.6|9431.9|9421.9|9432.6|9422.6|9431.1|9421.1|6
1634003910000|2021-10-12 01:58:30|9432|9422|9432.8|9422.8|9433.3|9423.3|9432|9422|5
1634003920000|2021-10-12 01:58:40|9433.1|9423.1|9433.9|9423.9|9433.9|9423.9|9432.3|9422.3|16
1634003940000|2021-10-12 01:59:00|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|1
1634003950000|2021-10-12 01:59:10|9434.9|9424.9|9434|9424|9434.9|9424.9|9434|9424|5
1634003970000|2021-10-12 01:59:30|9434.4|9424.4|9434.4|9424.4|9434.6|9424.6|9434.4|9424.4|4
1634003980000|2021-10-12 01:59:40|9434.3|9424.3|9434.4|9424.4|9434.5|9424.5|9433.6|9423.6|8
1634003990000|2021-10-12 01:59:50|9433.9|9423.9|9432.6|9422.6|9433.9|9423.9|9431.9|9421.9|7
1634004000000|2021-10-12 02:00:00|9432.4|9422.4|9429.9|9419.9|9432.4|9422.4|9429.4|9419.4|12
1634004010000|2021-10-12 02:00:10|9430.1|9420.1|9432.8|9422.8|9432.8|9422.8|9430.1|9420.1|4
1634004020000|2021-10-12 02:00:20|9433|9423|9434.9|9424.9|9435.4|9425.4|9433|9423|5
1634004030000|2021-10-12 02:00:30|9435.1|9425.1|9436.9|9426.9|9436.9|9426.9|9435.1|9425.1|5
1634004040000|2021-10-12 02:00:40|9436|9426|9435.6|9425.6|9436.1|9426.1|9435.6|9425.6|6
1634004050000|2021-10-12 02:00:50|9435.4|9425.4|9436.3|9426.3|9436.4|9426.4|9435.1|9425.1|7
1634004060000|2021-10-12 02:01:00|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|1
1634004070000|2021-10-12 02:01:10|9436.9|9426.9|9438.9|9428.9|9438.9|9428.9|9436.9|9426.9|2
1634004080000|2021-10-12 02:01:20|9438.5|9428.5|9438.5|9428.5|9439|9429|9438|9428|8
1634004090000|2021-10-12 02:01:30|9438.8|9428.8|9439.6|9429.6|9440.3|9430.3|9438.6|9428.6|16
1634004110000|2021-10-12 02:01:50|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|1
1634004120000|2021-10-12 02:02:00|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|1
1634004130000|2021-10-12 02:02:10|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|1
1634004140000|2021-10-12 02:02:20|9438.4|9428.4|9434.9|9424.9|9438.4|9428.4|9434.9|9424.9|9
1634004150000|2021-10-12 02:02:30|9435.1|9425.1|9437.1|9427.1|9437.1|9427.1|9435.1|9425.1|8
1634004160000|2021-10-12 02:02:40|9437.5|9427.5|9439.1|9429.1|9439.6|9429.6|9437.3|9427.3|13
1634004170000|2021-10-12 02:02:50|9439.3|9429.3|9441.4|9431.4|9441.6|9431.6|9438.9|9428.9|21
1634004180000|2021-10-12 02:03:00|9441.6|9431.6|9440|9430|9441.6|9431.6|9440|9430|9
1634004190000|2021-10-12 02:03:10|9440.6|9430.6|9442.4|9432.4|9442.4|9432.4|9440.4|9430.4|9
1634004200000|2021-10-12 02:03:20|9441.6|9431.6|9442.4|9432.4|9442.4|9432.4|9440.8|9430.8|4
1634004230000|2021-10-12 02:03:50|9442.6|9432.6|9442.9|9432.9|9442.9|9432.9|9442.6|9432.6|2
1634004240000|2021-10-12 02:04:00|9443|9433|9443|9433|9443|9433|9443|9433|1
1634004250000|2021-10-12 02:04:10|9443.4|9433.4|9444.6|9434.6|9444.9|9434.9|9443.4|9433.4|5
1634004260000|2021-10-12 02:04:20|9444.4|9434.4|9444.4|9434.4|9444.8|9434.8|9444.4|9434.4|3
1634004270000|2021-10-12 02:04:30|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|1
1634004280000|2021-10-12 02:04:40|9443.6|9433.6|9439.4|9429.4|9443.6|9433.6|9439.4|9429.4|7
1634004290000|2021-10-12 02:04:50|9439.1|9429.1|9439|9429|9439.1|9429.1|9438.9|9428.9|5
1634004300000|2021-10-12 02:05:00|9440|9430|9441.9|9431.9|9442|9432|9440|9430|10
1634004310000|2021-10-12 02:05:10|9442.4|9432.4|9443.9|9433.9|9444|9434|9441.6|9431.6|8
1634004320000|2021-10-12 02:05:20|9442.9|9432.9|9443.8|9433.8|9443.8|9433.8|9442.9|9432.9|5
1634004330000|2021-10-12 02:05:30|9443.9|9433.9|9444.4|9434.4|9444.4|9434.4|9443.9|9433.9|2
1634004340000|2021-10-12 02:05:40|9445.4|9435.4|9445.9|9435.9|9445.9|9435.9|9445.1|9435.1|4
1634004350000|2021-10-12 02:05:50|9446.4|9436.4|9446.6|9436.6|9446.6|9436.6|9446.4|9436.4|2
1634004360000|2021-10-12 02:06:00|9447.1|9437.1|9450.3|9440.3|9450.9|9440.9|9447.1|9437.1|15
1634004370000|2021-10-12 02:06:10|9449.8|9439.8|9447.3|9437.3|9450.3|9440.3|9447.3|9437.3|9
1634004380000|2021-10-12 02:06:20|9448.1|9438.1|9447.6|9437.6|9448.1|9438.1|9447.6|9437.6|3
1634004390000|2021-10-12 02:06:30|9447.1|9437.1|9445.4|9435.4|9447.8|9437.8|9445.4|9435.4|10
1634004400000|2021-10-12 02:06:40|9446.1|9436.1|9442.9|9432.9|9446.1|9436.1|9442.5|9432.5|6
1634004410000|2021-10-12 02:06:50|9442.6|9432.6|9442.9|9432.9|9443.4|9433.4|9442|9432|7
1634004430000|2021-10-12 02:07:10|9443.4|9433.4|9441.8|9431.8|9443.4|9433.4|9441.6|9431.6|8
1634004440000|2021-10-12 02:07:20|9440.8|9430.8|9440.6|9430.6|9440.9|9430.9|9438.6|9428.6|16
1634004450000|2021-10-12 02:07:30|9440|9430|9440.6|9430.6|9440.6|9430.6|9438.3|9428.3|8
1634004460000|2021-10-12 02:07:40|9440|9430|9441.1|9431.1|9441.1|9431.1|9438.1|9428.1|11
1634004470000|2021-10-12 02:07:50|9442.1|9432.1|9441.4|9431.4|9442.1|9432.1|9441.3|9431.3|5
1634004480000|2021-10-12 02:08:00|9441.6|9431.6|9441.9|9431.9|9441.9|9431.9|9441.4|9431.4|6
1634004490000|2021-10-12 02:08:10|9441.6|9431.6|9443.6|9433.6|9444|9434|9441.6|9431.6|8
1634004500000|2021-10-12 02:08:20|9443.3|9433.3|9443.9|9433.9|9444.1|9434.1|9443|9433|12
1634004510000|2021-10-12 02:08:30|9444.4|9434.4|9444.6|9434.6|9444.6|9434.6|9442|9432|11
1634004520000|2021-10-12 02:08:40|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1634004530000|2021-10-12 02:08:50|9443.9|9433.9|9443.6|9433.6|9444|9434|9442.9|9432.9|7
1634004540000|2021-10-12 02:09:00|9443.4|9433.4|9442|9432|9444.1|9434.1|9442|9432|8
1634004550000|2021-10-12 02:09:10|9441.9|9431.9|9442.4|9432.4|9442.4|9432.4|9441.9|9431.9|2
1634004560000|2021-10-12 02:09:20|9441.8|9431.8|9439.8|9429.8|9441.8|9431.8|9439.8|9429.8|5
1634004570000|2021-10-12 02:09:30|9439.9|9429.9|9439.9|9429.9|9440.3|9430.3|9439.9|9429.9|4
1634004590000|2021-10-12 02:09:50|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|9439.5|9429.5|3
1634004600000|2021-10-12 02:10:00|9439.4|9429.4|9438.8|9428.8|9439.4|9429.4|9438.6|9428.6|5
1634004610000|2021-10-12 02:10:10|9439.5|9429.5|9435.6|9425.6|9439.5|9429.5|9435.5|9425.5|8
1634004620000|2021-10-12 02:10:20|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|9435.6|9425.6|3
1634004630000|2021-10-12 02:10:30|9435.6|9425.6|9435.6|9425.6|9435.9|9425.9|9435.4|9425.4|7
1634004640000|2021-10-12 02:10:40|9435.4|9425.4|9435.1|9425.1|9435.9|9425.9|9434.6|9424.6|10
1634004650000|2021-10-12 02:10:50|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.1|9425.1|3
1634004660000|2021-10-12 02:11:00|9435.1|9425.1|9437|9427|9437.3|9427.3|9435.1|9425.1|5
1634004670000|2021-10-12 02:11:10|9437.1|9427.1|9436.6|9426.6|9437.6|9427.6|9436.6|9426.6|8
1634004680000|2021-10-12 02:11:20|9436.9|9426.9|9437.6|9427.6|9437.6|9427.6|9436.6|9426.6|4
1634004700000|2021-10-12 02:11:40|9438.9|9428.9|9439.9|9429.9|9439.9|9429.9|9438.9|9428.9|4
1634004710000|2021-10-12 02:11:50|9439.6|9429.6|9439.9|9429.9|9439.9|9429.9|9439.6|9429.6|2
1634004720000|2021-10-12 02:12:00|9440|9430|9441.8|9431.8|9441.8|9431.8|9440|9430|3
1634004730000|2021-10-12 02:12:10|9441.6|9431.6|9441.4|9431.4|9441.6|9431.6|9441.4|9431.4|2
1634004740000|2021-10-12 02:12:20|9442.1|9432.1|9441.6|9431.6|9442.1|9432.1|9441.6|9431.6|2
1634004750000|2021-10-12 02:12:30|9441.9|9431.9|9440.9|9430.9|9442.4|9432.4|9440.9|9430.9|7
1634004760000|2021-10-12 02:12:40|9441.1|9431.1|9439.6|9429.6|9441.4|9431.4|9439.3|9429.3|10
1634004770000|2021-10-12 02:12:50|9439.4|9429.4|9436.9|9426.9|9439.4|9429.4|9436.9|9426.9|8
1634004780000|2021-10-12 02:13:00|9437.3|9427.3|9437.6|9427.6|9437.6|9427.6|9437.3|9427.3|5
1634004790000|2021-10-12 02:13:10|9437.5|9427.5|9436.6|9426.6|9437.5|9427.5|9436.6|9426.6|4
1634004800000|2021-10-12 02:13:20|9436.9|9426.9|9436.5|9426.5|9437.5|9427.5|9436.5|9426.5|13
1634004810000|2021-10-12 02:13:30|9437|9427|9437.4|9427.4|9437.6|9427.6|9436.9|9426.9|14
1634004820000|2021-10-12 02:13:40|9437|9427|9434.9|9424.9|9437|9427|9434.9|9424.9|9
1634004830000|2021-10-12 02:13:50|9435.4|9425.4|9434.6|9424.6|9435.4|9425.4|9434.6|9424.6|5
1634004840000|2021-10-12 02:14:00|9434.9|9424.9|9435.9|9425.9|9436.1|9426.1|9433.6|9423.6|15
1634004850000|2021-10-12 02:14:10|9436.1|9426.1|9435.4|9425.4|9436.1|9426.1|9434.9|9424.9|6
1634004860000|2021-10-12 02:14:20|9435.6|9425.6|9435.9|9425.9|9435.9|9425.9|9435.4|9425.4|5
1634004870000|2021-10-12 02:14:30|9435.8|9425.8|9434.6|9424.6|9435.8|9425.8|9434.6|9424.6|6
1634004880000|2021-10-12 02:14:40|9434.1|9424.1|9433.4|9423.4|9435|9425|9433.4|9423.4|14
1634004890000|2021-10-12 02:14:50|9435|9425|9433.6|9423.6|9435.4|9425.4|9433.5|9423.5|7
1634004910000|2021-10-12 02:15:10|9434.8|9424.8|9435.8|9425.8|9435.8|9425.8|9434.8|9424.8|2
1634004930000|2021-10-12 02:15:30|9436.1|9426.1|9436.9|9426.9|9436.9|9426.9|9436.1|9426.1|3
1634004960000|2021-10-12 02:16:00|9436.6|9426.6|9436.6|9426.6|9436.6|9426.6|9436.6|9426.6|1
1634004970000|2021-10-12 02:16:10|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|1
1634004980000|2021-10-12 02:16:20|9436.3|9426.3|9437.4|9427.4|9437.9|9427.9|9436.3|9426.3|4
1634004990000|2021-10-12 02:16:30|9437.6|9427.6|9437.5|9427.5|9437.6|9427.6|9437.5|9427.5|2
1634005000000|2021-10-12 02:16:40|9437.3|9427.3|9436.9|9426.9|9437.3|9427.3|9436.9|9426.9|2
1634005010000|2021-10-12 02:16:50|9437.1|9427.1|9437.1|9427.1|9437.6|9427.6|9437.1|9427.1|5
1634005020000|2021-10-12 02:17:00|9436.9|9426.9|9435.8|9425.8|9436.9|9426.9|9435.8|9425.8|4
1634005030000|2021-10-12 02:17:10|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|1
1634005040000|2021-10-12 02:17:20|9435.8|9425.8|9435.4|9425.4|9435.8|9425.8|9435.4|9425.4|2
1634005050000|2021-10-12 02:17:30|9435.5|9425.5|9435.9|9425.9|9435.9|9425.9|9435.5|9425.5|2
1634005060000|2021-10-12 02:17:40|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1634005070000|2021-10-12 02:17:50|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|1
1634005090000|2021-10-12 02:18:10|9435.8|9425.8|9435.1|9425.1|9435.9|9425.9|9435.1|9425.1|6
1634005100000|2021-10-12 02:18:20|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1634005110000|2021-10-12 02:18:30|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1634005130000|2021-10-12 02:18:50|9435.5|9425.5|9435.1|9425.1|9435.6|9425.6|9435.1|9425.1|4
1634005140000|2021-10-12 02:19:00|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.1|9425.1|5
1634005150000|2021-10-12 02:19:10|9435.1|9425.1|9434.9|9424.9|9435.1|9425.1|9434.9|9424.9|2
1634005180000|2021-10-12 02:19:40|9435|9425|9435|9425|9435|9425|9435|9425|1
1634005190000|2021-10-12 02:19:50|9435.1|9425.1|9435.9|9425.9|9435.9|9425.9|9435.1|9425.1|2
1634005200000|2021-10-12 02:20:00|9435.6|9425.6|9435.3|9425.3|9435.6|9425.6|9435.3|9425.3|2
1634005210000|2021-10-12 02:20:10|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1634005220000|2021-10-12 02:20:20|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|1
1634005260000|2021-10-12 02:21:00|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|1
1634005270000|2021-10-12 02:21:10|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|1
1634005280000|2021-10-12 02:21:20|9434.9|9424.9|9435.1|9425.1|9435.1|9425.1|9434.9|9424.9|2
1634005290000|2021-10-12 02:21:30|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|1
1634005300000|2021-10-12 02:21:40|9434.6|9424.6|9434.4|9424.4|9434.6|9424.6|9434.4|9424.4|4
1634005310000|2021-10-12 02:21:50|9434.3|9424.3|9434.4|9424.4|9434.4|9424.4|9434.3|9424.3|2
1634005330000|2021-10-12 02:22:10|9434.6|9424.6|9434.9|9424.9|9435.1|9425.1|9434.6|9424.6|5
1634005340000|2021-10-12 02:22:20|9434.6|9424.6|9432.5|9422.5|9434.6|9424.6|9432.4|9422.4|4
1634005360000|2021-10-12 02:22:40|9432.8|9422.8|9433.1|9423.1|9433.1|9423.1|9432.8|9422.8|3
1634005370000|2021-10-12 02:22:50|9433|9423|9433.1|9423.1|9433.1|9423.1|9433|9423|2
1634005380000|2021-10-12 02:23:00|9433|9423|9431.9|9421.9|9433|9423|9431.6|9421.6|4
1634005390000|2021-10-12 02:23:10|9433.4|9423.4|9434|9424|9434|9424|9433.4|9423.4|3
1634005400000|2021-10-12 02:23:20|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|1
1634005410000|2021-10-12 02:23:30|9434.9|9424.9|9435.4|9425.4|9435.4|9425.4|9434.9|9424.9|4
1634005420000|2021-10-12 02:23:40|9436.4|9426.4|9436.5|9426.5|9437.6|9427.6|9436.1|9426.1|7
1634005430000|2021-10-12 02:23:50|9437.3|9427.3|9437.6|9427.6|9437.9|9427.9|9437.3|9427.3|4
1634005440000|2021-10-12 02:24:00|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|9437.3|9427.3|3
1634005450000|2021-10-12 02:24:10|9437.9|9427.9|9437.4|9427.4|9437.9|9427.9|9437.4|9427.4|4
1634005460000|2021-10-12 02:24:20|9437.9|9427.9|9437.6|9427.6|9437.9|9427.9|9437.6|9427.6|2
1634005470000|2021-10-12 02:24:30|9437.9|9427.9|9437.6|9427.6|9437.9|9427.9|9437.6|9427.6|2
1634005480000|2021-10-12 02:24:40|9437.9|9427.9|9437.6|9427.6|9437.9|9427.9|9437.6|9427.6|4
1634005500000|2021-10-12 02:25:00|9437.4|9427.4|9435|9425|9437.4|9427.4|9434.8|9424.8|6
1634005510000|2021-10-12 02:25:10|9434.5|9424.5|9435|9425|9435|9425|9434.5|9424.5|2
1634005520000|2021-10-12 02:25:20|9435.1|9425.1|9435.4|9425.4|9435.4|9425.4|9435.1|9425.1|2
1634005540000|2021-10-12 02:25:40|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|1
1634005550000|2021-10-12 02:25:50|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1634005560000|2021-10-12 02:26:00|9435.6|9425.6|9436.5|9426.5|9436.5|9426.5|9435.6|9425.6|2
1634005580000|2021-10-12 02:26:20|9436|9426|9436.5|9426.5|9436.5|9426.5|9436|9426|2
1634005590000|2021-10-12 02:26:30|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|1
1634005620000|2021-10-12 02:27:00|9435.4|9425.4|9435.3|9425.3|9435.4|9425.4|9435.3|9425.3|2
1634005630000|2021-10-12 02:27:10|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1634005680000|2021-10-12 02:28:00|9435.3|9425.3|9435.4|9425.4|9435.4|9425.4|9435.3|9425.3|2
1634005700000|2021-10-12 02:28:20|9435.1|9425.1|9434.3|9424.3|9435.1|9425.1|9434.3|9424.3|3
1634005740000|2021-10-12 02:29:00|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|1
1634005750000|2021-10-12 02:29:10|9435.5|9425.5|9436.1|9426.1|9436.1|9426.1|9435.5|9425.5|3
1634005760000|2021-10-12 02:29:20|9436.9|9426.9|9435.8|9425.8|9437.6|9427.6|9435.8|9425.8|14
1634005780000|2021-10-12 02:29:40|9436.4|9426.4|9435.9|9425.9|9436.4|9426.4|9435.9|9425.9|2
1634005800000|2021-10-12 02:30:00|9435.6|9425.6|9435.9|9425.9|9435.9|9425.9|9435.6|9425.6|3
1634005810000|2021-10-12 02:30:10|9435.8|9425.8|9435.5|9425.5|9435.8|9425.8|9435.5|9425.5|6
1634005820000|2021-10-12 02:30:20|9435.8|9425.8|9435.8|9425.8|9436.1|9426.1|9435.8|9425.8|5
1634005840000|2021-10-12 02:30:40|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|1
1634005850000|2021-10-12 02:30:50|9435.8|9425.8|9435.6|9425.6|9435.9|9425.9|9435.6|9425.6|4
1634005890000|2021-10-12 02:31:30|9435.8|9425.8|9436.1|9426.1|9436.1|9426.1|9435.8|9425.8|2
1634005930000|2021-10-12 02:32:10|9436|9426|9435.9|9425.9|9436|9426|9435.8|9425.8|3
1634005940000|2021-10-12 02:32:20|9435.6|9425.6|9435.9|9425.9|9435.9|9425.9|9435.6|9425.6|2
1634006000000|2021-10-12 02:33:20|9436.1|9426.1|9439.1|9429.1|9439.1|9429.1|9436.1|9426.1|3
1634006010000|2021-10-12 02:33:30|9440|9430|9441.1|9431.1|9441.1|9431.1|9440|9430|2
1634006030000|2021-10-12 02:33:50|9440.9|9430.9|9441.1|9431.1|9441.3|9431.3|9440.1|9430.1|5
1634006040000|2021-10-12 02:34:00|9441.4|9431.4|9441.9|9431.9|9441.9|9431.9|9441.4|9431.4|3
1634006050000|2021-10-12 02:34:10|9442|9432|9441.4|9431.4|9442|9432|9441.4|9431.4|4
1634006060000|2021-10-12 02:34:20|9441.8|9431.8|9441.9|9431.9|9441.9|9431.9|9441.6|9431.6|3
1634006070000|2021-10-12 02:34:30|9441.6|9431.6|9441.5|9431.5|9441.6|9431.6|9441.5|9431.5|2
1634006080000|2021-10-12 02:34:40|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|9440.6|9430.6|3
1634006090000|2021-10-12 02:34:50|9442.1|9432.1|9437.5|9427.5|9442.1|9432.1|9437.5|9427.5|8
1634006100000|2021-10-12 02:35:00|9437.8|9427.8|9438.1|9428.1|9438.1|9428.1|9436.3|9426.3|12
1634006110000|2021-10-12 02:35:10|9437.6|9427.6|9437.4|9427.4|9438.3|9428.3|9437.1|9427.1|13
1634006120000|2021-10-12 02:35:20|9437.1|9427.1|9437.9|9427.9|9438.5|9428.5|9437.1|9427.1|6
1634006130000|2021-10-12 02:35:30|9438.9|9428.9|9438.8|9428.8|9439.4|9429.4|9438.8|9428.8|5
1634006140000|2021-10-12 02:35:40|9439.4|9429.4|9440.4|9430.4|9440.4|9430.4|9439.4|9429.4|2
1634006150000|2021-10-12 02:35:50|9440.6|9430.6|9441.9|9431.9|9441.9|9431.9|9440.6|9430.6|5
1634006160000|2021-10-12 02:36:00|9441.5|9431.5|9437.4|9427.4|9441.5|9431.5|9437.4|9427.4|14
1634006170000|2021-10-12 02:36:10|9438.4|9428.4|9438.8|9428.8|9438.9|9428.9|9438.1|9428.1|6
1634006180000|2021-10-12 02:36:20|9438.9|9428.9|9438.4|9428.4|9438.9|9428.9|9438.1|9428.1|5
1634006190000|2021-10-12 02:36:30|9438.9|9428.9|9439.1|9429.1|9439.1|9429.1|9438.1|9428.1|7
1634006200000|2021-10-12 02:36:40|9438.6|9428.6|9440|9430|9441.6|9431.6|9438.1|9428.1|9
1634006210000|2021-10-12 02:36:50|9440.6|9430.6|9440.3|9430.3|9441|9431|9440.3|9430.3|6
1634006220000|2021-10-12 02:37:00|9439.9|9429.9|9437.6|9427.6|9439.9|9429.9|9437.6|9427.6|8
1634006230000|2021-10-12 02:37:10|9437.5|9427.5|9437.8|9427.8|9438.4|9428.4|9436.6|9426.6|8
1634006240000|2021-10-12 02:37:20|9437.9|9427.9|9438.5|9428.5|9438.9|9428.9|9437.9|9427.9|9
1634006250000|2021-10-12 02:37:30|9438.1|9428.1|9437|9427|9438.1|9428.1|9436.3|9426.3|9
1634006260000|2021-10-12 02:37:40|9437.6|9427.6|9438.3|9428.3|9439|9429|9437.6|9427.6|4
1634006270000|2021-10-12 02:37:50|9438.6|9428.6|9439|9429|9439|9429|9438.6|9428.6|2
1634006280000|2021-10-12 02:38:00|9439.6|9429.6|9438.1|9428.1|9439.6|9429.6|9438.1|9428.1|5
1634006290000|2021-10-12 02:38:10|9438.4|9428.4|9438.1|9428.1|9439.6|9429.6|9437.9|9427.9|11
1634006300000|2021-10-12 02:38:20|9438|9428|9438.9|9428.9|9439.3|9429.3|9437.9|9427.9|7
1634006310000|2021-10-12 02:38:30|9439.6|9429.6|9440.5|9430.5|9441.3|9431.3|9439.4|9429.4|10
1634006320000|2021-10-12 02:38:40|9440.6|9430.6|9440.6|9430.6|9441.3|9431.3|9440.1|9430.1|7
1634006330000|2021-10-12 02:38:50|9441.5|9431.5|9440.1|9430.1|9441.5|9431.5|9440.1|9430.1|5
1634006340000|2021-10-12 02:39:00|9441.4|9431.4|9440.9|9430.9|9441.4|9431.4|9440.1|9430.1|5
1634006370000|2021-10-12 02:39:30|9441.5|9431.5|9441.4|9431.4|9441.9|9431.9|9441.4|9431.4|3
1634006380000|2021-10-12 02:39:40|9441.9|9431.9|9442.1|9432.1|9442.1|9432.1|9441.9|9431.9|2
1634006390000|2021-10-12 02:39:50|9441.5|9431.5|9442.1|9432.1|9442.1|9432.1|9441.5|9431.5|5
1634006400000|2021-10-12 02:40:00|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1634006410000|2021-10-12 02:40:10|9441.9|9431.9|9441.4|9431.4|9441.9|9431.9|9441.4|9431.4|2
1634006420000|2021-10-12 02:40:20|9441.9|9431.9|9441.6|9431.6|9441.9|9431.9|9440.8|9430.8|4
1634006430000|2021-10-12 02:40:30|9441.9|9431.9|9442.1|9432.1|9442.1|9432.1|9441.9|9431.9|4
1634006440000|2021-10-12 02:40:40|9441.9|9431.9|9442.1|9432.1|9442.1|9432.1|9441.9|9431.9|2
1634006450000|2021-10-12 02:40:50|9441.6|9431.6|9441.4|9431.4|9441.6|9431.6|9441.4|9431.4|2
1634006460000|2021-10-12 02:41:00|9441|9431|9440.1|9430.1|9441.8|9431.8|9439.6|9429.6|7
1634006470000|2021-10-12 02:41:10|9440.4|9430.4|9440.1|9430.1|9440.4|9430.4|9439.6|9429.6|4
1634006480000|2021-10-12 02:41:20|9440.4|9430.4|9439.9|9429.9|9440.4|9430.4|9439.9|9429.9|5
1634006490000|2021-10-12 02:41:30|9439.4|9429.4|9440|9430|9440|9430|9439.4|9429.4|5
1634006500000|2021-10-12 02:41:40|9440.5|9430.5|9440.1|9430.1|9441.5|9431.5|9440.1|9430.1|9
1634006510000|2021-10-12 02:41:50|9439.9|9429.9|9439.1|9429.1|9440.3|9430.3|9438.6|9428.6|9
1634006520000|2021-10-12 02:42:00|9439.6|9429.6|9439.6|9429.6|9439.9|9429.9|9438.4|9428.4|13
1634006530000|2021-10-12 02:42:10|9439.8|9429.8|9439.9|9429.9|9439.9|9429.9|9439.1|9429.1|4
1634006540000|2021-10-12 02:42:20|9440.6|9430.6|9440.9|9430.9|9441.1|9431.1|9440.1|9430.1|7
1634006550000|2021-10-12 02:42:30|9440.6|9430.6|9439.4|9429.4|9440.9|9430.9|9439.4|9429.4|10
1634006560000|2021-10-12 02:42:40|9439.5|9429.5|9439.9|9429.9|9440.9|9430.9|9439.5|9429.5|9
1634006570000|2021-10-12 02:42:50|9440.1|9430.1|9440.4|9430.4|9440.4|9430.4|9440.1|9430.1|2
1634006580000|2021-10-12 02:43:00|9440.8|9430.8|9440.5|9430.5|9440.8|9430.8|9440.5|9430.5|2
1634006590000|2021-10-12 02:43:10|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|1
1634006600000|2021-10-12 02:43:20|9440.4|9430.4|9440.1|9430.1|9440.8|9430.8|9440.1|9430.1|4
1634006610000|2021-10-12 02:43:30|9440|9430|9439.1|9429.1|9440|9430|9439.1|9429.1|5
1634006620000|2021-10-12 02:43:40|9439.9|9429.9|9439.1|9429.1|9440|9430|9439.1|9429.1|6
1634006630000|2021-10-12 02:43:50|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|1
1634006640000|2021-10-12 02:44:00|9439.1|9429.1|9435.9|9425.9|9439.6|9429.6|9435.4|9425.4|15
1634006650000|2021-10-12 02:44:10|9435.5|9425.5|9437.5|9427.5|9437.5|9427.5|9435.5|9425.5|7
1634006660000|2021-10-12 02:44:20|9437.3|9427.3|9435.6|9425.6|9437.3|9427.3|9435.6|9425.6|10
1634006670000|2021-10-12 02:44:30|9435.1|9425.1|9436.4|9426.4|9436.4|9426.4|9435.1|9425.1|13
1634006680000|2021-10-12 02:44:40|9436.5|9426.5|9434.3|9424.3|9437.1|9427.1|9434.3|9424.3|15
1634006690000|2021-10-12 02:44:50|9434.6|9424.6|9433.4|9423.4|9434.8|9424.8|9433.4|9423.4|14
1634006700000|2021-10-12 02:45:00|9433.6|9423.6|9434.4|9424.4|9434.6|9424.6|9431.6|9421.6|12
1634006710000|2021-10-12 02:45:10|9433.5|9423.5|9433|9423|9434.4|9424.4|9432.8|9422.8|7
1634006720000|2021-10-12 02:45:20|9432.6|9422.6|9428.6|9418.6|9432.6|9422.6|9428.6|9418.6|15
1634006730000|2021-10-12 02:45:30|9429.5|9419.5|9425.3|9415.3|9430.1|9420.1|9424.4|9414.4|22
1634006740000|2021-10-12 02:45:40|9424.9|9414.9|9424.6|9414.6|9425.4|9415.4|9424.6|9414.6|14
1634006750000|2021-10-12 02:45:50|9424.4|9414.4|9424.8|9414.8|9424.8|9414.8|9424.4|9414.4|5
1634006760000|2021-10-12 02:46:00|9425.1|9415.1|9423.6|9413.6|9425.1|9415.1|9423.6|9413.6|8
1634006770000|2021-10-12 02:46:10|9423.4|9413.4|9421.9|9411.9|9423.4|9413.4|9421.1|9411.1|14
1634006780000|2021-10-12 02:46:20|9421.8|9411.8|9421.4|9411.4|9422.4|9412.4|9421.1|9411.1|8
1634006790000|2021-10-12 02:46:30|9421.3|9411.3|9421.5|9411.5|9421.5|9411.5|9420.6|9410.6|8
1634006800000|2021-10-12 02:46:40|9421.8|9411.8|9422.1|9412.1|9422.1|9412.1|9421.8|9411.8|4
1634006810000|2021-10-12 02:46:50|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|9421.6|9411.6|3
1634006820000|2021-10-12 02:47:00|9421.6|9411.6|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|3
1634006830000|2021-10-12 02:47:10|9422.3|9412.3|9423.1|9413.1|9423.1|9413.1|9422|9412|7
1634006840000|2021-10-12 02:47:20|9422.9|9412.9|9423.1|9413.1|9423.1|9413.1|9422.9|9412.9|2
1634006850000|2021-10-12 02:47:30|9422.8|9412.8|9422.1|9412.1|9422.8|9412.8|9421.9|9411.9|6
1634006860000|2021-10-12 02:47:40|9422|9412|9425.6|9415.6|9425.9|9415.9|9422|9412|6
1634006870000|2021-10-12 02:47:50|9425.4|9415.4|9422.6|9412.6|9425.4|9415.4|9422.6|9412.6|5
1634006880000|2021-10-12 02:48:00|9423.5|9413.5|9424.3|9414.3|9424.4|9414.4|9423|9413|10
1634006890000|2021-10-12 02:48:10|9424|9414|9424.9|9414.9|9425.1|9415.1|9424|9414|9
1634006900000|2021-10-12 02:48:20|9425.1|9415.1|9424.4|9414.4|9425.9|9415.9|9424.4|9414.4|5
1634006910000|2021-10-12 02:48:30|9424.1|9414.1|9426.1|9416.1|9426.1|9416.1|9424|9414|7
1634006920000|2021-10-12 02:48:40|9425.9|9415.9|9426.1|9416.1|9426.1|9416.1|9425.3|9415.3|9
1634006930000|2021-10-12 02:48:50|9425.4|9415.4|9426.4|9416.4|9426.6|9416.6|9425.4|9415.4|6
1634006940000|2021-10-12 02:49:00|9425.9|9415.9|9425.9|9415.9|9426.6|9416.6|9425.9|9415.9|5
1634006950000|2021-10-12 02:49:10|9426.1|9416.1|9427.4|9417.4|9427.4|9417.4|9426.1|9416.1|3
1634006960000|2021-10-12 02:49:20|9428.5|9418.5|9428.9|9418.9|9428.9|9418.9|9428.4|9418.4|7
1634006970000|2021-10-12 02:49:30|9428.8|9418.8|9428.9|9418.9|9428.9|9418.9|9428.8|9418.8|2
1634006980000|2021-10-12 02:49:40|9428.4|9418.4|9428.6|9418.6|9428.6|9418.6|9427.4|9417.4|8
1634006990000|2021-10-12 02:49:50|9428|9418|9424.4|9414.4|9428|9418|9424.4|9414.4|15
1634007000000|2021-10-12 02:50:00|9424.9|9414.9|9427.6|9417.6|9427.9|9417.9|9424.9|9414.9|14
1634007010000|2021-10-12 02:50:10|9427.4|9417.4|9425.9|9415.9|9427.4|9417.4|9425.9|9415.9|3
1634007020000|2021-10-12 02:50:20|9425.6|9415.6|9425|9415|9425.6|9415.6|9424.9|9414.9|5
1634007030000|2021-10-12 02:50:30|9425.5|9415.5|9424.9|9414.9|9425.5|9415.5|9424.8|9414.8|10
1634007040000|2021-10-12 02:50:40|9425|9415|9423.6|9413.6|9425.5|9415.5|9423.6|9413.6|8
1634007050000|2021-10-12 02:50:50|9423.4|9413.4|9422.1|9412.1|9423.6|9413.6|9421.9|9411.9|8
1634007060000|2021-10-12 02:51:00|9421.9|9411.9|9422.1|9412.1|9422.4|9412.4|9421.9|9411.9|8
1634007070000|2021-10-12 02:51:10|9421.9|9411.9|9422.6|9412.6|9422.6|9412.6|9421.9|9411.9|3
1634007080000|2021-10-12 02:51:20|9422.9|9412.9|9426.1|9416.1|9426.9|9416.9|9422.9|9412.9|7
1634007090000|2021-10-12 02:51:30|9425.8|9415.8|9424|9414|9426.1|9416.1|9424|9414|14
1634007100000|2021-10-12 02:51:40|9424.1|9414.1|9423.4|9413.4|9424.3|9414.3|9423.4|9413.4|4
1634007110000|2021-10-12 02:51:50|9423.3|9413.3|9421.4|9411.4|9423.3|9413.3|9421.4|9411.4|6
1634007120000|2021-10-12 02:52:00|9421.1|9411.1|9420.9|9410.9|9421.1|9411.1|9420.9|9410.9|2
1634007130000|2021-10-12 02:52:10|9421|9411|9420.4|9410.4|9421|9411|9420.4|9410.4|3
1634007140000|2021-10-12 02:52:20|9421.6|9411.6|9420.4|9410.4|9421.6|9411.6|9420.1|9410.1|16
1634007150000|2021-10-12 02:52:30|9420.5|9410.5|9418.9|9408.9|9420.9|9410.9|9418.9|9408.9|16
1634007160000|2021-10-12 02:52:40|9418.4|9408.4|9418.8|9408.8|9419|9409|9418.1|9408.1|6
1634007170000|2021-10-12 02:52:50|9419.1|9409.1|9421.5|9411.5|9421.5|9411.5|9419.1|9409.1|6
1634007180000|2021-10-12 02:53:00|9421.4|9411.4|9420.3|9410.3|9421.4|9411.4|9419.6|9409.6|6
1634007190000|2021-10-12 02:53:10|9420.5|9410.5|9419.9|9409.9|9420.6|9410.6|9419.9|9409.9|9
1634007200000|2021-10-12 02:53:20|9419.5|9409.5|9419|9409|9419.5|9409.5|9418.3|9408.3|7
1634007210000|2021-10-12 02:53:30|9418.8|9408.8|9411.1|9401.1|9418.9|9408.9|9409.4|9399.4|20
1634007220000|2021-10-12 02:53:40|9410.1|9400.1|9409.9|9399.9|9411.5|9401.5|9409.9|9399.9|13
1634007230000|2021-10-12 02:53:50|9409.6|9399.6|9409.3|9399.3|9410|9400|9409.1|9399.1|14
1634007240000|2021-10-12 02:54:00|9409.5|9399.5|9411.6|9401.6|9411.6|9401.6|9409.5|9399.5|9
1634007250000|2021-10-12 02:54:10|9411.1|9401.1|9409.6|9399.6|9411.1|9401.1|9409.1|9399.1|4
1634007260000|2021-10-12 02:54:20|9409.9|9399.9|9408.4|9398.4|9409.9|9399.9|9408.4|9398.4|7
1634007270000|2021-10-12 02:54:30|9408.8|9398.8|9406.3|9396.3|9408.8|9398.8|9406.1|9396.1|14
1634007280000|2021-10-12 02:54:40|9406.1|9396.1|9407.5|9397.5|9408.6|9398.6|9406.1|9396.1|13
1634007290000|2021-10-12 02:54:50|9407.8|9397.8|9406.9|9396.9|9407.8|9397.8|9406|9396|9
1634007300000|2021-10-12 02:55:00|9407.4|9397.4|9404.9|9394.9|9407.5|9397.5|9404.9|9394.9|11
1634007310000|2021-10-12 02:55:10|9405.1|9395.1|9403.6|9393.6|9405.1|9395.1|9403.4|9393.4|12
1634007320000|2021-10-12 02:55:20|9403.4|9393.4|9399.4|9389.4|9403.4|9393.4|9399.1|9389.1|7
1634007330000|2021-10-12 02:55:30|9398.4|9388.4|9399.9|9389.9|9399.9|9389.9|9397.3|9387.3|8
1634007340000|2021-10-12 02:55:40|9398.9|9388.9|9396.6|9386.6|9399.8|9389.8|9396.3|9386.3|11
1634007350000|2021-10-12 02:55:50|9396.3|9386.3|9390.9|9380.9|9396.3|9386.3|9389.8|9379.8|18
1634007360000|2021-10-12 02:56:00|9391.1|9381.1|9391.8|9381.8|9391.9|9381.9|9389.5|9379.5|13
1634007370000|2021-10-12 02:56:10|9392|9382|9395.6|9385.6|9395.6|9385.6|9391.6|9381.6|15
1634007380000|2021-10-12 02:56:20|9395.4|9385.4|9395.1|9385.1|9395.4|9385.4|9394.9|9384.9|4
1634007390000|2021-10-12 02:56:30|9395.3|9385.3|9393.1|9383.1|9395.3|9385.3|9393.1|9383.1|6
1634007400000|2021-10-12 02:56:40|9393.5|9383.5|9392.9|9382.9|9393.5|9383.5|9392.9|9382.9|2
1634007420000|2021-10-12 02:57:00|9392.1|9382.1|9391.9|9381.9|9393|9383|9391.6|9381.6|18
1634007430000|2021-10-12 02:57:10|9391.6|9381.6|9393.1|9383.1|9393.1|9383.1|9391.6|9381.6|5
1634007440000|2021-10-12 02:57:20|9393.4|9383.4|9392.5|9382.5|9393.4|9383.4|9390.9|9380.9|18
1634007450000|2021-10-12 02:57:30|9393.1|9383.1|9393.6|9383.6|9394.1|9384.1|9392.6|9382.6|10
1634007460000|2021-10-12 02:57:40|9394.1|9384.1|9395.9|9385.9|9396.4|9386.4|9393.6|9383.6|9
1634007470000|2021-10-12 02:57:50|9395.8|9385.8|9396.4|9386.4|9396.4|9386.4|9395.8|9385.8|6
1634007480000|2021-10-12 02:58:00|9395.8|9385.8|9397.4|9387.4|9397.6|9387.6|9395.8|9385.8|13
1634007490000|2021-10-12 02:58:10|9397.6|9387.6|9396.6|9386.6|9397.6|9387.6|9396.4|9386.4|6
1634007500000|2021-10-12 02:58:20|9397.1|9387.1|9398.6|9388.6|9398.6|9388.6|9396.6|9386.6|19
1634007510000|2021-10-12 02:58:30|9398.9|9388.9|9399.9|9389.9|9399.9|9389.9|9398.6|9388.6|4
1634007520000|2021-10-12 02:58:40|9400.1|9390.1|9398.6|9388.6|9400.1|9390.1|9397.8|9387.8|15
1634007530000|2021-10-12 02:58:50|9398.9|9388.9|9398.3|9388.3|9399.1|9389.1|9398|9388|11
1634007540000|2021-10-12 02:59:00|9398.6|9388.6|9400.4|9390.4|9400.4|9390.4|9397.6|9387.6|8
1634007550000|2021-10-12 02:59:10|9400.3|9390.3|9400.1|9390.1|9400.3|9390.3|9400.1|9390.1|2
1634007560000|2021-10-12 02:59:20|9400.3|9390.3|9394.4|9384.4|9400.4|9390.4|9393.8|9383.8|8
1634007570000|2021-10-12 02:59:30|9395|9385|9396.9|9386.9|9396.9|9386.9|9393.4|9383.4|17
1634007580000|2021-10-12 02:59:40|9397.5|9387.5|9398.9|9388.9|9398.9|9388.9|9397.3|9387.3|7
1634007590000|2021-10-12 02:59:50|9397.9|9387.9|9398.5|9388.5|9399.1|9389.1|9396.9|9386.9|27
1634007600000|2021-10-12 03:00:00|9398.3|9388.3|9397.6|9387.6|9399.6|9389.6|9396.8|9386.8|29
1634007610000|2021-10-12 03:00:10|9396.9|9386.9|9398.9|9388.9|9399.8|9389.8|9396.8|9386.8|16
1634007620000|2021-10-12 03:00:20|9398.6|9388.6|9399.9|9389.9|9399.9|9389.9|9398.6|9388.6|5
1634007630000|2021-10-12 03:00:30|9399|9389|9399.6|9389.6|9399.6|9389.6|9398.6|9388.6|3
1634007640000|2021-10-12 03:00:40|9400.5|9390.5|9400.9|9390.9|9402.1|9392.1|9400.5|9390.5|19
1634007650000|2021-10-12 03:00:50|9401.6|9391.6|9402.1|9392.1|9402.1|9392.1|9399.9|9389.9|10
1634007660000|2021-10-12 03:01:00|9401.3|9391.3|9402.1|9392.1|9402.3|9392.3|9401.1|9391.1|24
1634007670000|2021-10-12 03:01:10|9402.4|9392.4|9402.1|9392.1|9402.4|9392.4|9402.1|9392.1|4
1634007700000|2021-10-12 03:01:40|9401.3|9391.3|9400.3|9390.3|9401.3|9391.3|9399|9389|9
1634007710000|2021-10-12 03:01:50|9400.9|9390.9|9400.3|9390.3|9400.9|9390.9|9399|9389|7
1634007720000|2021-10-12 03:02:00|9400.9|9390.9|9400.6|9390.6|9401.5|9391.5|9400.1|9390.1|6
1634007730000|2021-10-12 03:02:10|9401.3|9391.3|9401.5|9391.5|9402.5|9392.5|9400.6|9390.6|9
1634007740000|2021-10-12 03:02:20|9401.4|9391.4|9402.3|9392.3|9402.3|9392.3|9401.4|9391.4|3
1634007750000|2021-10-12 03:02:30|9402.5|9392.5|9403.1|9393.1|9403.1|9393.1|9402.4|9392.4|4
1634007760000|2021-10-12 03:02:40|9402.6|9392.6|9405.9|9395.9|9405.9|9395.9|9402.6|9392.6|7
1634007770000|2021-10-12 03:02:50|9406|9396|9406|9396|9406|9396|9405.8|9395.8|3
1634007780000|2021-10-12 03:03:00|9405.6|9395.6|9407.8|9397.8|9407.8|9397.8|9405.6|9395.6|7
1634007790000|2021-10-12 03:03:10|9408|9398|9408.5|9398.5|9409.1|9399.1|9408|9398|6
1634007800000|2021-10-12 03:03:20|9408.1|9398.1|9409|9399|9409|9399|9408.1|9398.1|4
1634007810000|2021-10-12 03:03:30|9408.1|9398.1|9409|9399|9409|9399|9408.1|9398.1|2
1634007820000|2021-10-12 03:03:40|9410|9400|9408.6|9398.6|9410|9400|9408.6|9398.6|8
1634007830000|2021-10-12 03:03:50|9409.6|9399.6|9409.6|9399.6|9410.8|9400.8|9408.6|9398.6|12
1634007840000|2021-10-12 03:04:00|9409.5|9399.5|9409.9|9399.9|9409.9|9399.9|9409.5|9399.5|3
1634007850000|2021-10-12 03:04:10|9409.8|9399.8|9410.1|9400.1|9410.1|9400.1|9409.8|9399.8|4
1634007860000|2021-10-12 03:04:20|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|1
1634007870000|2021-10-12 03:04:30|9410.1|9400.1|9409.9|9399.9|9410.1|9400.1|9409.3|9399.3|6
1634007880000|2021-10-12 03:04:40|9409.3|9399.3|9408.8|9398.8|9409.6|9399.6|9408.8|9398.8|3
1634007890000|2021-10-12 03:04:50|9408.9|9398.9|9412|9402|9412|9402|9408.9|9398.9|12
1634007900000|2021-10-12 03:05:00|9409.9|9399.9|9412|9402|9413.4|9403.4|9409.9|9399.9|10
1634007910000|2021-10-12 03:05:10|9410.8|9400.8|9411.1|9401.1|9411.4|9401.4|9410.4|9400.4|9
1634007920000|2021-10-12 03:05:20|9410.6|9400.6|9409.9|9399.9|9410.9|9400.9|9409.9|9399.9|8
1634007930000|2021-10-12 03:05:30|9410.1|9400.1|9409.6|9399.6|9410.1|9400.1|9408.9|9398.9|8
1634007940000|2021-10-12 03:05:40|9408.6|9398.6|9407.4|9397.4|9408.6|9398.6|9407.4|9397.4|3
1634007950000|2021-10-12 03:05:50|9407.9|9397.9|9408.1|9398.1|9408.1|9398.1|9407.9|9397.9|2
1634007960000|2021-10-12 03:06:00|9407.4|9397.4|9407.6|9397.6|9408.1|9398.1|9407.4|9397.4|12
1634007970000|2021-10-12 03:06:10|9407.1|9397.1|9405.4|9395.4|9407.1|9397.1|9405.4|9395.4|5
1634007980000|2021-10-12 03:06:20|9405.9|9395.9|9406.1|9396.1|9407|9397|9405.4|9395.4|9
1634007990000|2021-10-12 03:06:30|9406.6|9396.6|9407.5|9397.5|9407.5|9397.5|9406.6|9396.6|4
1634008000000|2021-10-12 03:06:40|9405.6|9395.6|9405.9|9395.9|9405.9|9395.9|9404.6|9394.6|10
1634008010000|2021-10-12 03:06:50|9406.1|9396.1|9406.6|9396.6|9406.6|9396.6|9406.1|9396.1|5
1634008020000|2021-10-12 03:07:00|9406.1|9396.1|9406.6|9396.6|9406.6|9396.6|9406.1|9396.1|5
1634008030000|2021-10-12 03:07:10|9406.9|9396.9|9407.6|9397.6|9407.6|9397.6|9406.9|9396.9|3
1634008040000|2021-10-12 03:07:20|9407.9|9397.9|9408.3|9398.3|9408.3|9398.3|9407.9|9397.9|4
1634008050000|2021-10-12 03:07:30|9407.1|9397.1|9409.6|9399.6|9409.9|9399.9|9407.1|9397.1|7
1634008060000|2021-10-12 03:07:40|9409.9|9399.9|9409.9|9399.9|9409.9|9399.9|9409.9|9399.9|1
1634008070000|2021-10-12 03:07:50|9409.6|9399.6|9407.6|9397.6|9409.6|9399.6|9407.6|9397.6|5
1634008080000|2021-10-12 03:08:00|9407.3|9397.3|9408.3|9398.3|9408.3|9398.3|9406.5|9396.5|7
1634008090000|2021-10-12 03:08:10|9409.3|9399.3|9408.6|9398.6|9409.3|9399.3|9408.6|9398.6|3
1634008100000|2021-10-12 03:08:20|9408.4|9398.4|9409.6|9399.6|9410.3|9400.3|9407.5|9397.5|9
1634008110000|2021-10-12 03:08:30|9408.9|9398.9|9409.1|9399.1|9410.1|9400.1|9408.5|9398.5|10
1634008120000|2021-10-12 03:08:40|9409.4|9399.4|9406.9|9396.9|9409.4|9399.4|9406.9|9396.9|7
1634008130000|2021-10-12 03:08:50|9407.3|9397.3|9407.5|9397.5|9407.5|9397.5|9407.3|9397.3|3
1634008140000|2021-10-12 03:09:00|9407.3|9397.3|9407.1|9397.1|9407.6|9397.6|9407.1|9397.1|5
1634008150000|2021-10-12 03:09:10|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|1
1634008160000|2021-10-12 03:09:20|9407.8|9397.8|9407.8|9397.8|9407.8|9397.8|9407.5|9397.5|5
1634008170000|2021-10-12 03:09:30|9407.9|9397.9|9411.9|9401.9|9411.9|9401.9|9407.6|9397.6|9
1634008180000|2021-10-12 03:09:40|9412.4|9402.4|9410.4|9400.4|9413.1|9403.1|9410.4|9400.4|14
1634008190000|2021-10-12 03:09:50|9410.5|9400.5|9410.8|9400.8|9412.5|9402.5|9410.5|9400.5|11
1634008200000|2021-10-12 03:10:00|9410.5|9400.5|9412.3|9402.3|9412.3|9402.3|9410.5|9400.5|10
1634008210000|2021-10-12 03:10:10|9412.1|9402.1|9411.8|9401.8|9412.1|9402.1|9411.1|9401.1|9
1634008220000|2021-10-12 03:10:20|9411.5|9401.5|9411.5|9401.5|9411.8|9401.8|9411.1|9401.1|6
1634008230000|2021-10-12 03:10:30|9411.6|9401.6|9410.6|9400.6|9411.9|9401.9|9410.6|9400.6|12
1634008240000|2021-10-12 03:10:40|9409.9|9399.9|9408.9|9398.9|9409.9|9399.9|9408.6|9398.6|3
1634008250000|2021-10-12 03:10:50|9408.6|9398.6|9410.9|9400.9|9410.9|9400.9|9408.6|9398.6|18
1634008260000|2021-10-12 03:11:00|9410.8|9400.8|9412.1|9402.1|9412.1|9402.1|9410.1|9400.1|9
1634008270000|2021-10-12 03:11:10|9412.5|9402.5|9413|9403|9413.9|9403.9|9411.9|9401.9|18
1634008280000|2021-10-12 03:11:20|9413.1|9403.1|9413.1|9403.1|9413.4|9403.4|9413|9403|6
1634008290000|2021-10-12 03:11:30|9412.9|9402.9|9413.4|9403.4|9413.4|9403.4|9412.4|9402.4|13
1634008300000|2021-10-12 03:11:40|9414.3|9404.3|9412.9|9402.9|9414.5|9404.5|9412.9|9402.9|12
1634008310000|2021-10-12 03:11:50|9412.6|9402.6|9412.5|9402.5|9412.9|9402.9|9411.9|9401.9|11
1634008320000|2021-10-12 03:12:00|9412.8|9402.8|9411.9|9401.9|9412.9|9402.9|9411.9|9401.9|4
1634008330000|2021-10-12 03:12:10|9412.1|9402.1|9412.6|9402.6|9414|9404|9412.1|9402.1|7
1634008340000|2021-10-12 03:12:20|9412.4|9402.4|9412.4|9402.4|9412.6|9402.6|9412.4|9402.4|9
1634008350000|2021-10-12 03:12:30|9412.6|9402.6|9411.4|9401.4|9412.6|9402.6|9410.1|9400.1|12
1634008360000|2021-10-12 03:12:40|9411.6|9401.6|9414|9404|9414.6|9404.6|9411.6|9401.6|7
1634008370000|2021-10-12 03:12:50|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1634008380000|2021-10-12 03:13:00|9413.9|9403.9|9413|9403|9414.1|9404.1|9413|9403|8
1634008390000|2021-10-12 03:13:10|9413.4|9403.4|9413.9|9403.9|9414.6|9404.6|9411.3|9401.3|15
1634008400000|2021-10-12 03:13:20|9414.1|9404.1|9413.9|9403.9|9414.1|9404.1|9413.9|9403.9|2
1634008410000|2021-10-12 03:13:30|9413.4|9403.4|9411.9|9401.9|9413.4|9403.4|9410.8|9400.8|15
1634008420000|2021-10-12 03:13:40|9411.8|9401.8|9411.4|9401.4|9411.8|9401.8|9411.4|9401.4|3
1634008430000|2021-10-12 03:13:50|9410.9|9400.9|9410.8|9400.8|9410.9|9400.9|9410.6|9400.6|7
1634008440000|2021-10-12 03:14:00|9410.6|9400.6|9410.1|9400.1|9410.6|9400.6|9409.5|9399.5|5
1634008450000|2021-10-12 03:14:10|9410.8|9400.8|9410.6|9400.6|9410.8|9400.8|9410.6|9400.6|2
1634008460000|2021-10-12 03:14:20|9408.8|9398.8|9409.4|9399.4|9409.4|9399.4|9408.8|9398.8|4
1634008480000|2021-10-12 03:14:40|9409.1|9399.1|9407.9|9397.9|9409.1|9399.1|9406.6|9396.6|16
1634008490000|2021-10-12 03:14:50|9408.4|9398.4|9406.9|9396.9|9408.4|9398.4|9406.4|9396.4|15
1634008500000|2021-10-12 03:15:00|9406.6|9396.6|9407.4|9397.4|9408.9|9398.9|9405.4|9395.4|20
1634008510000|2021-10-12 03:15:10|9407.5|9397.5|9406.8|9396.8|9407.6|9397.6|9406.3|9396.3|8
1634008520000|2021-10-12 03:15:20|9406.5|9396.5|9404.4|9394.4|9407.1|9397.1|9403.6|9393.6|20
1634008530000|2021-10-12 03:15:30|9404.1|9394.1|9406.8|9396.8|9406.8|9396.8|9404.1|9394.1|8
1634008540000|2021-10-12 03:15:40|9407.6|9397.6|9408.3|9398.3|9408.3|9398.3|9407.6|9397.6|4
1634008550000|2021-10-12 03:15:50|9407.9|9397.9|9408.1|9398.1|9408.1|9398.1|9407.9|9397.9|2
1634008570000|2021-10-12 03:16:10|9407.4|9397.4|9406.5|9396.5|9407.4|9397.4|9406.1|9396.1|6
1634008580000|2021-10-12 03:16:20|9406.6|9396.6|9408.4|9398.4|9408.4|9398.4|9406.6|9396.6|5
1634008610000|2021-10-12 03:16:50|9408|9398|9408.4|9398.4|9408.4|9398.4|9407.6|9397.6|4
1634008620000|2021-10-12 03:17:00|9408.1|9398.1|9404.1|9394.1|9408.1|9398.1|9403.1|9393.1|13
1634008630000|2021-10-12 03:17:10|9403.9|9393.9|9404.3|9394.3|9405.1|9395.1|9403.6|9393.6|12
1634008640000|2021-10-12 03:17:20|9405.3|9395.3|9405|9395|9405.8|9395.8|9404.9|9394.9|7
1634008650000|2021-10-12 03:17:30|9402.8|9392.8|9405.1|9395.1|9405.1|9395.1|9402.8|9392.8|11
1634008660000|2021-10-12 03:17:40|9405.4|9395.4|9406|9396|9406.5|9396.5|9405.1|9395.1|12
1634008670000|2021-10-12 03:17:50|9405.8|9395.8|9403.6|9393.6|9405.8|9395.8|9402.9|9392.9|21
1634008680000|2021-10-12 03:18:00|9404.5|9394.5|9402.6|9392.6|9405.6|9395.6|9401.9|9391.9|18
1634008690000|2021-10-12 03:18:10|9403|9393|9401.5|9391.5|9403|9393|9400.9|9390.9|10
1634008700000|2021-10-12 03:18:20|9401.1|9391.1|9401.6|9391.6|9401.6|9391.6|9400.6|9390.6|7
1634008710000|2021-10-12 03:18:30|9402|9392|9402.4|9392.4|9402.5|9392.5|9401.4|9391.4|12
1634008720000|2021-10-12 03:18:40|9402.6|9392.6|9403.1|9393.1|9403.1|9393.1|9402.6|9392.6|5
1634008730000|2021-10-12 03:18:50|9403|9393|9402.9|9392.9|9403|9393|9401.9|9391.9|5
1634008740000|2021-10-12 03:19:00|9403.1|9393.1|9403.4|9393.4|9403.4|9393.4|9402.4|9392.4|3
1634008750000|2021-10-12 03:19:10|9402.9|9392.9|9402.8|9392.8|9403.6|9393.6|9402|9392|9
1634008760000|2021-10-12 03:19:20|9401.9|9391.9|9401.6|9391.6|9402.1|9392.1|9401.3|9391.3|7
1634008770000|2021-10-12 03:19:30|9400.8|9390.8|9400.1|9390.1|9401|9391|9400.1|9390.1|5
1634008780000|2021-10-12 03:19:40|9400.4|9390.4|9399.6|9389.6|9400.4|9390.4|9399.4|9389.4|3
1634008790000|2021-10-12 03:19:50|9399.4|9389.4|9396.1|9386.1|9399.4|9389.4|9396.1|9386.1|9
1634008800000|2021-10-12 03:20:00|9396.3|9386.3|9394.3|9384.3|9396.3|9386.3|9394.3|9384.3|15
1634008810000|2021-10-12 03:20:10|9394.1|9384.1|9393.4|9383.4|9394.4|9384.4|9393.1|9383.1|8
1634008820000|2021-10-12 03:20:20|9393.1|9383.1|9391.3|9381.3|9393.1|9383.1|9391.3|9381.3|11
1634008830000|2021-10-12 03:20:30|9390.4|9380.4|9387.9|9377.9|9390.4|9380.4|9387.9|9377.9|13
1634008840000|2021-10-12 03:20:40|9388.4|9378.4|9389.6|9379.6|9390.1|9380.1|9388.4|9378.4|7
1634008850000|2021-10-12 03:20:50|9389.1|9379.1|9387.9|9377.9|9389.1|9379.1|9387.9|9377.9|4
1634008860000|2021-10-12 03:21:00|9388.4|9378.4|9389.3|9379.3|9389.6|9379.6|9388.4|9378.4|9
1634008870000|2021-10-12 03:21:10|9389.4|9379.4|9390.9|9380.9|9390.9|9380.9|9389.4|9379.4|7
1634008880000|2021-10-12 03:21:20|9391|9381|9390.9|9380.9|9391.6|9381.6|9390.9|9380.9|5
1634008890000|2021-10-12 03:21:30|9391.1|9381.1|9391.1|9381.1|9391.1|9381.1|9390.9|9380.9|4
1634008900000|2021-10-12 03:21:40|9391.5|9381.5|9391.8|9381.8|9392.1|9382.1|9391.4|9381.4|5
1634008910000|2021-10-12 03:21:50|9392|9382|9388.9|9378.9|9392|9382|9388.8|9378.8|7
1634008920000|2021-10-12 03:22:00|9388.4|9378.4|9388|9378|9389.4|9379.4|9387.8|9377.8|11
1634008930000|2021-10-12 03:22:10|9388.4|9378.4|9388.1|9378.1|9391.1|9381.1|9388|9378|12
1634008940000|2021-10-12 03:22:20|9387.6|9377.6|9388.1|9378.1|9388.1|9378.1|9387.4|9377.4|6
1634008950000|2021-10-12 03:22:30|9387.9|9377.9|9384.5|9374.5|9387.9|9377.9|9383.1|9373.1|11
1634008960000|2021-10-12 03:22:40|9384.1|9374.1|9382.1|9372.1|9384.1|9374.1|9382.1|9372.1|11
1634008970000|2021-10-12 03:22:50|9382.9|9372.9|9386.5|9376.5|9386.6|9376.6|9382.9|9372.9|21
1634008980000|2021-10-12 03:23:00|9386.4|9376.4|9385.5|9375.5|9386.4|9376.4|9385.1|9375.1|3
1634008990000|2021-10-12 03:23:10|9385.9|9375.9|9385.8|9375.8|9386.1|9376.1|9385.8|9375.8|3
1634009000000|2021-10-12 03:23:20|9385.4|9375.4|9385.9|9375.9|9386.1|9376.1|9384.8|9374.8|5
1634009010000|2021-10-12 03:23:30|9385.3|9375.3|9387.3|9377.3|9389.3|9379.3|9385.3|9375.3|10
1634009020000|2021-10-12 03:23:40|9387.4|9377.4|9389.6|9379.6|9389.6|9379.6|9387.4|9377.4|9
1634009030000|2021-10-12 03:23:50|9390.1|9380.1|9391.9|9381.9|9391.9|9381.9|9390.1|9380.1|8
1634009040000|2021-10-12 03:24:00|9392.1|9382.1|9387.9|9377.9|9392.1|9382.1|9387.9|9377.9|11
1634009050000|2021-10-12 03:24:10|9387.6|9377.6|9386.4|9376.4|9387.6|9377.6|9385.4|9375.4|7
1634009060000|2021-10-12 03:24:20|9386.9|9376.9|9381.6|9371.6|9387.1|9377.1|9381.6|9371.6|13
1634009070000|2021-10-12 03:24:30|9381.4|9371.4|9378.1|9368.1|9381.4|9371.4|9378.1|9368.1|10
1634009080000|2021-10-12 03:24:40|9377.4|9367.4|9377.9|9367.9|9378.3|9368.3|9377.4|9367.4|10
1634009090000|2021-10-12 03:24:50|9377.6|9367.6|9373|9363|9377.6|9367.6|9373|9363|18
1634009100000|2021-10-12 03:25:00|9372.1|9362.1|9375|9365|9375|9365|9370|9360|21
1634009110000|2021-10-12 03:25:10|9375.6|9365.6|9374.6|9364.6|9375.8|9365.8|9374.3|9364.3|10
1634009120000|2021-10-12 03:25:20|9375|9365|9374.5|9364.5|9375|9365|9372.1|9362.1|12
1634009130000|2021-10-12 03:25:30|9374.1|9364.1|9374.9|9364.9|9374.9|9364.9|9373.6|9363.6|10
1634009140000|2021-10-12 03:25:40|9370.1|9360.1|9364.4|9354.4|9370.1|9360.1|9363.3|9353.3|13
1634009150000|2021-10-12 03:25:50|9364.1|9354.1|9365.4|9355.4|9367.4|9357.4|9363|9353|18
1634009160000|2021-10-12 03:26:00|9364.9|9354.9|9368.9|9358.9|9369.4|9359.4|9364.9|9354.9|12
1634009170000|2021-10-12 03:26:10|9368.4|9358.4|9366.5|9356.5|9368.4|9358.4|9365.6|9355.6|8
1634009180000|2021-10-12 03:26:20|9367.6|9357.6|9369|9359|9369.6|9359.6|9367.6|9357.6|9
1634009190000|2021-10-12 03:26:30|9369.5|9359.5|9369.6|9359.6|9370|9360|9368.8|9358.8|10
1634009200000|2021-10-12 03:26:40|9370.1|9360.1|9371.8|9361.8|9371.8|9361.8|9369.6|9359.6|7
1634009210000|2021-10-12 03:26:50|9370.9|9360.9|9371.1|9361.1|9371.8|9361.8|9369.9|9359.9|12
1634009220000|2021-10-12 03:27:00|9370.9|9360.9|9371.1|9361.1|9371.1|9361.1|9370|9360|5
1634009230000|2021-10-12 03:27:10|9371.4|9361.4|9369.9|9359.9|9373|9363|9369.6|9359.6|9
1634009240000|2021-10-12 03:27:20|9369.6|9359.6|9366.6|9356.6|9369.6|9359.6|9364.1|9354.1|17
1634009250000|2021-10-12 03:27:30|9366.4|9356.4|9364.6|9354.6|9366.4|9356.4|9363.4|9353.4|8
1634009260000|2021-10-12 03:27:40|9365.9|9355.9|9366.9|9356.9|9366.9|9356.9|9362.9|9352.9|10
1634009270000|2021-10-12 03:27:50|9368.1|9358.1|9366.9|9356.9|9368.1|9358.1|9366.1|9356.1|11
1634009280000|2021-10-12 03:28:00|9367.1|9357.1|9368.1|9358.1|9368.9|9358.9|9366.6|9356.6|7
1634009290000|2021-10-12 03:28:10|9368.3|9358.3|9368.6|9358.6|9368.6|9358.6|9368.3|9358.3|4
1634009300000|2021-10-12 03:28:20|9369.1|9359.1|9370.8|9360.8|9371.1|9361.1|9369.1|9359.1|7
1634009310000|2021-10-12 03:28:30|9370.1|9360.1|9370.9|9360.9|9370.9|9360.9|9370.1|9360.1|5
1634009320000|2021-10-12 03:28:40|9372.1|9362.1|9371.3|9361.3|9372.1|9362.1|9371.1|9361.1|4
1634009330000|2021-10-12 03:28:50|9371.6|9361.6|9373.1|9363.1|9373.4|9363.4|9371.6|9361.6|4
1634009340000|2021-10-12 03:29:00|9373.4|9363.4|9373.6|9363.6|9374|9364|9373.4|9363.4|5
1634009350000|2021-10-12 03:29:10|9374.1|9364.1|9376.4|9366.4|9376.9|9366.9|9374.1|9364.1|11
1634009360000|2021-10-12 03:29:20|9376.1|9366.1|9377.8|9367.8|9378|9368|9375.4|9365.4|18
1634009370000|2021-10-12 03:29:30|9380.8|9370.8|9383.9|9373.9|9384|9374|9380.8|9370.8|16
1634009380000|2021-10-12 03:29:40|9384.4|9374.4|9383.4|9373.4|9385|9375|9383.4|9373.4|11
1634009390000|2021-10-12 03:29:50|9383.5|9373.5|9384.3|9374.3|9385|9375|9382.4|9372.4|15
1634009400000|2021-10-12 03:30:00|9384.5|9374.5|9383.1|9373.1|9384.5|9374.5|9383.1|9373.1|8
1634009410000|2021-10-12 03:30:10|9383|9373|9382.1|9372.1|9383|9373|9381.8|9371.8|5
1634009430000|2021-10-12 03:30:30|9382.6|9372.6|9382.4|9372.4|9382.9|9372.9|9382.4|9372.4|3
1634009470000|2021-10-12 03:31:10|9382.9|9372.9|9383.9|9373.9|9384.1|9374.1|9382.9|9372.9|5
1634009480000|2021-10-12 03:31:20|9384.1|9374.1|9384.4|9374.4|9384.6|9374.6|9384.1|9374.1|7
1634009490000|2021-10-12 03:31:30|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|1
1634009500000|2021-10-12 03:31:40|9383.9|9373.9|9383.9|9373.9|9384.1|9374.1|9383.9|9373.9|3
1634009510000|2021-10-12 03:31:50|9383.6|9373.6|9384.6|9374.6|9384.6|9374.6|9383.6|9373.6|2
1634009520000|2021-10-12 03:32:00|9384.4|9374.4|9386.4|9376.4|9386.4|9376.4|9384.4|9374.4|4
1634009560000|2021-10-12 03:32:40|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|1
1634009570000|2021-10-12 03:32:50|9386.4|9376.4|9388.5|9378.5|9388.5|9378.5|9386.4|9376.4|3
1634009580000|2021-10-12 03:33:00|9388.3|9378.3|9389.6|9379.6|9389.6|9379.6|9388.3|9378.3|7
1634009590000|2021-10-12 03:33:10|9389.8|9379.8|9389.4|9379.4|9389.8|9379.8|9389.4|9379.4|2
1634009630000|2021-10-12 03:33:50|9389|9379|9387.9|9377.9|9389|9379|9387.6|9377.6|5
1634009640000|2021-10-12 03:34:00|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|1
1634009650000|2021-10-12 03:34:10|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1634009660000|2021-10-12 03:34:20|9388.6|9378.6|9389.1|9379.1|9389.1|9379.1|9388.5|9378.5|4
1634009680000|2021-10-12 03:34:40|9388.9|9378.9|9388.6|9378.6|9388.9|9378.9|9388.6|9378.6|2
1634009700000|2021-10-12 03:35:00|9388.5|9378.5|9387.9|9377.9|9388.5|9378.5|9387.6|9377.6|4
1634009710000|2021-10-12 03:35:10|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1634009730000|2021-10-12 03:35:30|9388.5|9378.5|9388.4|9378.4|9388.9|9378.9|9388.4|9378.4|6
1634009770000|2021-10-12 03:36:10|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1634009780000|2021-10-12 03:36:20|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|9387.6|9377.6|3
1634009790000|2021-10-12 03:36:30|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1634009830000|2021-10-12 03:37:10|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|1
1634009840000|2021-10-12 03:37:20|9389|9379|9388.9|9378.9|9389.1|9379.1|9388.9|9378.9|4
1634009850000|2021-10-12 03:37:30|9388.6|9378.6|9389|9379|9389|9379|9388.6|9378.6|3
1634009860000|2021-10-12 03:37:40|9389.3|9379.3|9389.4|9379.4|9389.4|9379.4|9388.9|9378.9|3
1634009870000|2021-10-12 03:37:50|9389.9|9379.9|9389.6|9379.6|9389.9|9379.9|9389.6|9379.6|2
1634009880000|2021-10-12 03:38:00|9389.4|9379.4|9389.9|9379.9|9389.9|9379.9|9389.4|9379.4|2
1634009900000|2021-10-12 03:38:20|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|1
1634009930000|2021-10-12 03:38:50|9389.3|9379.3|9389.1|9379.1|9389.4|9379.4|9389.1|9379.1|3
1634009940000|2021-10-12 03:39:00|9389.4|9379.4|9389.1|9379.1|9389.4|9379.4|9389.1|9379.1|2
1634009950000|2021-10-12 03:39:10|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|1
1634009970000|2021-10-12 03:39:30|9389.1|9379.1|9389.1|9379.1|9389.1|9379.1|9389.1|9379.1|1
1634009990000|2021-10-12 03:39:50|9389.5|9379.5|9391.4|9381.4|9391.4|9381.4|9389.5|9379.5|2
1634010010000|2021-10-12 03:40:10|9392.4|9382.4|9391.5|9381.5|9392.8|9382.8|9391.5|9381.5|8
1634010020000|2021-10-12 03:40:20|9391.4|9381.4|9391.4|9381.4|9391.4|9381.4|9391.4|9381.4|1
1634010040000|2021-10-12 03:40:40|9391.1|9381.1|9389.4|9379.4|9391.1|9381.1|9389.4|9379.4|3
1634010060000|2021-10-12 03:41:00|9390.1|9380.1|9389.9|9379.9|9390.1|9380.1|9389.9|9379.9|2
1634010070000|2021-10-12 03:41:10|9389.3|9379.3|9389.4|9379.4|9390.1|9380.1|9389.3|9379.3|5
1634010090000|2021-10-12 03:41:30|9389.1|9379.1|9389.3|9379.3|9389.3|9379.3|9389.1|9379.1|2
1634010130000|2021-10-12 03:42:10|9388.3|9378.3|9388.1|9378.1|9388.8|9378.8|9388.1|9378.1|5
1634010250000|2021-10-12 03:44:10|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|1
1634010260000|2021-10-12 03:44:20|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|1
1634010270000|2021-10-12 03:44:30|9387.5|9377.5|9381.9|9371.9|9387.5|9377.5|9381.5|9371.5|6
1634010280000|2021-10-12 03:44:40|9382|9372|9382.3|9372.3|9382.3|9372.3|9382|9372|2
1634010290000|2021-10-12 03:44:50|9382|9372|9381.9|9371.9|9382|9372|9381.9|9371.9|2
1634010300000|2021-10-12 03:45:00|9381.4|9371.4|9380.4|9370.4|9382|9372|9380.4|9370.4|4
1634010310000|2021-10-12 03:45:10|9380.1|9370.1|9379.5|9369.5|9380.1|9370.1|9379.4|9369.4|3
1634010320000|2021-10-12 03:45:20|9379.3|9369.3|9379.4|9369.4|9379.4|9369.4|9379.3|9369.3|2
1634010330000|2021-10-12 03:45:30|9380|9370|9380|9370|9380.4|9370.4|9380|9370|3
1634010360000|2021-10-12 03:46:00|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|1
1634010370000|2021-10-12 03:46:10|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1634010430000|2021-10-12 03:47:10|9380.4|9370.4|9381|9371|9381|9371|9380.4|9370.4|3
1634010440000|2021-10-12 03:47:20|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9380.5|9370.5|3
1634010450000|2021-10-12 03:47:30|9380.5|9370.5|9380|9370|9380.5|9370.5|9380|9370|3
1634010460000|2021-10-12 03:47:40|9380.4|9370.4|9380.5|9370.5|9380.8|9370.8|9380.4|9370.4|3
1634010480000|2021-10-12 03:48:00|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|1
1634010500000|2021-10-12 03:48:20|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1634010510000|2021-10-12 03:48:30|9379.6|9369.6|9380.3|9370.3|9380.3|9370.3|9379.6|9369.6|2
1634010530000|2021-10-12 03:48:50|9380.1|9370.1|9379.6|9369.6|9380.1|9370.1|9379.6|9369.6|2
1634010540000|2021-10-12 03:49:00|9380.1|9370.1|9379.3|9369.3|9380.1|9370.1|9379.3|9369.3|2
1634010550000|2021-10-12 03:49:10|9379.1|9369.1|9378.6|9368.6|9379.1|9369.1|9378.6|9368.6|3
1634010560000|2021-10-12 03:49:20|9378.1|9368.1|9378.3|9368.3|9379.1|9369.1|9377.9|9367.9|6
1634010580000|2021-10-12 03:49:40|9376.9|9366.9|9376.6|9366.6|9376.9|9366.9|9376.1|9366.1|3
1634010600000|2021-10-12 03:50:00|9376.9|9366.9|9376.6|9366.6|9376.9|9366.9|9376.6|9366.6|2
1634010610000|2021-10-12 03:50:10|9376.9|9366.9|9374.5|9364.5|9377.4|9367.4|9374.5|9364.5|5
1634010640000|2021-10-12 03:50:40|9374.8|9364.8|9374|9364|9374.8|9364.8|9374|9364|2
1634010650000|2021-10-12 03:50:50|9374.4|9364.4|9374.4|9364.4|9374.4|9364.4|9374.4|9364.4|1
1634010700000|2021-10-12 03:51:40|9374.6|9364.6|9376.3|9366.3|9376.3|9366.3|9374.6|9364.6|3
1634010710000|2021-10-12 03:51:50|9376.5|9366.5|9376.6|9366.6|9376.6|9366.6|9376.5|9366.5|2
1634010720000|2021-10-12 03:52:00|9375.1|9365.1|9379.6|9369.6|9379.9|9369.9|9375.1|9365.1|3
1634010730000|2021-10-12 03:52:10|9380.6|9370.6|9381.1|9371.1|9381.1|9371.1|9380.6|9370.6|4
1634010740000|2021-10-12 03:52:20|9382|9372|9382.1|9372.1|9382.1|9372.1|9381.4|9371.4|5
1634010770000|2021-10-12 03:52:50|9381.9|9371.9|9382.3|9372.3|9382.3|9372.3|9381.5|9371.5|3
1634010810000|2021-10-12 03:53:30|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1634010820000|2021-10-12 03:53:40|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|1
1634010840000|2021-10-12 03:54:00|9381.8|9371.8|9382|9372|9382|9372|9381.8|9371.8|2
1634010870000|2021-10-12 03:54:30|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|1
1634010890000|2021-10-12 03:54:50|9381.3|9371.3|9381|9371|9381.3|9371.3|9381|9371|2
1634010900000|2021-10-12 03:55:00|9381.1|9371.1|9381.5|9371.5|9381.5|9371.5|9381.1|9371.1|2
1634010920000|2021-10-12 03:55:20|9381.6|9371.6|9381.9|9371.9|9382.3|9372.3|9381.6|9371.6|4
1634010930000|2021-10-12 03:55:30|9382.3|9372.3|9381.9|9371.9|9382.3|9372.3|9381.9|9371.9|2
1634010940000|2021-10-12 03:55:40|9381.6|9371.6|9382.4|9372.4|9382.4|9372.4|9381.6|9371.6|8
1634010950000|2021-10-12 03:55:50|9381.9|9371.9|9382.1|9372.1|9382.4|9372.4|9381.9|9371.9|6
1634010960000|2021-10-12 03:56:00|9381.9|9371.9|9381.6|9371.6|9381.9|9371.9|9380.9|9370.9|3
1634010970000|2021-10-12 03:56:10|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1634010990000|2021-10-12 03:56:30|9382.1|9372.1|9383.4|9373.4|9383.4|9373.4|9382.1|9372.1|2
1634011020000|2021-10-12 03:57:00|9383.1|9373.1|9382.5|9372.5|9383.1|9373.1|9382.5|9372.5|3
1634011070000|2021-10-12 03:57:50|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1634011080000|2021-10-12 03:58:00|9382.5|9372.5|9382.5|9372.5|9382.6|9372.6|9382.5|9372.5|3
1634011110000|2021-10-12 03:58:30|9382.9|9372.9|9382.5|9372.5|9383.4|9373.4|9382.5|9372.5|5
1634011120000|2021-10-12 03:58:40|9383|9373|9382.5|9372.5|9383|9373|9382.5|9372.5|2
1634011130000|2021-10-12 03:58:50|9382.9|9372.9|9382.8|9372.8|9383.3|9373.3|9382.8|9372.8|4
1634011140000|2021-10-12 03:59:00|9382.5|9372.5|9382.3|9372.3|9382.5|9372.5|9382.3|9372.3|2
1634011150000|2021-10-12 03:59:10|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|1
1634011160000|2021-10-12 03:59:20|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|1
1634011170000|2021-10-12 03:59:30|9381.6|9371.6|9382.8|9372.8|9382.8|9372.8|9381.6|9371.6|2
1634011180000|2021-10-12 03:59:40|9383|9373|9382.9|9372.9|9383.4|9373.4|9382.8|9372.8|5
1634011190000|2021-10-12 03:59:50|9383.1|9373.1|9382.4|9372.4|9383.1|9373.1|9382.4|9372.4|4
1634011200000|2021-10-12 04:00:00|9382.6|9372.6|9383|9373|9383.1|9373.1|9382.6|9372.6|5
1634011210000|2021-10-12 04:00:10|9383.5|9373.5|9383.6|9373.6|9383.8|9373.8|9383.4|9373.4|7
1634011230000|2021-10-12 04:00:30|9383.4|9373.4|9383.4|9373.4|9383.6|9373.6|9383.4|9373.4|3
1634011240000|2021-10-12 04:00:40|9383.6|9373.6|9383.1|9373.1|9383.6|9373.6|9383.1|9373.1|5
1634011260000|2021-10-12 04:01:00|9382.9|9372.9|9382.4|9372.4|9382.9|9372.9|9381.3|9371.3|4
1634011280000|2021-10-12 04:01:20|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|1
1634011290000|2021-10-12 04:01:30|9383|9373|9383|9373|9383|9373|9383|9373|1
1634011310000|2021-10-12 04:01:50|9383.1|9373.1|9383|9373|9383.1|9373.1|9383|9373|2
1634011320000|2021-10-12 04:02:00|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|1
1634011340000|2021-10-12 04:02:20|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|1
1634011360000|2021-10-12 04:02:40|9382.8|9372.8|9382.4|9372.4|9382.8|9372.8|9382.4|9372.4|2
1634011380000|2021-10-12 04:03:00|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|1
1634011410000|2021-10-12 04:03:30|9382.4|9372.4|9381.9|9371.9|9382.4|9372.4|9381.9|9371.9|2
1634011420000|2021-10-12 04:03:40|9381.6|9371.6|9381.5|9371.5|9381.6|9371.6|9381.5|9371.5|2
1634011430000|2021-10-12 04:03:50|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|1
1634011440000|2021-10-12 04:04:00|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|1
1634011470000|2021-10-12 04:04:30|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|1
1634011510000|2021-10-12 04:05:10|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|1
1634011520000|2021-10-12 04:05:20|9379.6|9369.6|9380.6|9370.6|9380.6|9370.6|9379.6|9369.6|2
1634011540000|2021-10-12 04:05:40|9380.4|9370.4|9376.6|9366.6|9380.4|9370.4|9376.6|9366.6|4
1634011560000|2021-10-12 04:06:00|9375.9|9365.9|9368.8|9358.8|9375.9|9365.9|9368.8|9358.8|2
1634011570000|2021-10-12 04:06:10|9368.9|9358.9|9367.4|9357.4|9368.9|9358.9|9367.4|9357.4|3
1634011600000|2021-10-12 04:06:40|9367.6|9357.6|9374.6|9364.6|9375.4|9365.4|9367.6|9357.6|8
1634011610000|2021-10-12 04:06:50|9374.9|9364.9|9375.1|9365.1|9375.1|9365.1|9374.9|9364.9|4
1634011620000|2021-10-12 04:07:00|9374.9|9364.9|9375.1|9365.1|9375.1|9365.1|9374.9|9364.9|2
1634011630000|2021-10-12 04:07:10|9374.9|9364.9|9375.9|9365.9|9375.9|9365.9|9374.9|9364.9|3
1634011640000|2021-10-12 04:07:20|9374.6|9364.6|9374.8|9364.8|9374.8|9364.8|9374.6|9364.6|2
1634011660000|2021-10-12 04:07:40|9373.8|9363.8|9373.9|9363.9|9373.9|9363.9|9373.8|9363.8|2
1634011680000|2021-10-12 04:08:00|9374.8|9364.8|9373.9|9363.9|9374.8|9364.8|9373.6|9363.6|4
1634011700000|2021-10-12 04:08:20|9373.6|9363.6|9373.4|9363.4|9373.6|9363.6|9373.4|9363.4|2
1634011720000|2021-10-12 04:08:40|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|1
1634011740000|2021-10-12 04:09:00|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1634011750000|2021-10-12 04:09:10|9372.1|9362.1|9373.4|9363.4|9373.4|9363.4|9372.1|9362.1|2
1634011770000|2021-10-12 04:09:30|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|1
1634011880000|2021-10-12 04:11:20|9374.6|9364.6|9373.6|9363.6|9374.6|9364.6|9373.6|9363.6|4
1634011930000|2021-10-12 04:12:10|9372.6|9362.6|9370.9|9360.9|9372.6|9362.6|9370.6|9360.6|4
1634011940000|2021-10-12 04:12:20|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|1
1634011970000|2021-10-12 04:12:50|9370.4|9360.4|9370.4|9360.4|9370.4|9360.4|9370.4|9360.4|1
1634011980000|2021-10-12 04:13:00|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|1
1634011990000|2021-10-12 04:13:10|9370.9|9360.9|9370.8|9360.8|9370.9|9360.9|9370.5|9360.5|3
1634012000000|2021-10-12 04:13:20|9370.5|9360.5|9370.6|9360.6|9370.8|9360.8|9370.5|9360.5|3
1634012020000|2021-10-12 04:13:40|9370.4|9360.4|9370.4|9360.4|9370.4|9360.4|9370.4|9360.4|1
1634012030000|2021-10-12 04:13:50|9370.8|9360.8|9370.6|9360.6|9370.9|9360.9|9370.6|9360.6|6
1634012040000|2021-10-12 04:14:00|9370.9|9360.9|9370.9|9360.9|9371.1|9361.1|9370.9|9360.9|3
1634012050000|2021-10-12 04:14:10|9370.6|9360.6|9370.4|9360.4|9370.6|9360.6|9370.4|9360.4|3
1634012080000|2021-10-12 04:14:40|9370.5|9360.5|9370.4|9360.4|9370.5|9360.5|9370.4|9360.4|2
1634012130000|2021-10-12 04:15:30|9370.6|9360.6|9371.4|9361.4|9371.4|9361.4|9370.6|9360.6|2
1634012140000|2021-10-12 04:15:40|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|1
1634012150000|2021-10-12 04:15:50|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|9371.3|9361.3|3
1634012170000|2021-10-12 04:16:10|9371.1|9361.1|9370.8|9360.8|9371.1|9361.1|9370.8|9360.8|2
1634012190000|2021-10-12 04:16:30|9371.1|9361.1|9371.4|9361.4|9371.4|9361.4|9371.1|9361.1|2
1634012230000|2021-10-12 04:17:10|9372.5|9362.5|9373.8|9363.8|9373.8|9363.8|9372.5|9362.5|2
1634012290000|2021-10-12 04:18:10|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|1
1634012400000|2021-10-12 04:20:00|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|1
1634012420000|2021-10-12 04:20:20|9375.6|9365.6|9375.6|9365.6|9375.6|9365.6|9375.6|9365.6|1
1634012460000|2021-10-12 04:21:00|9375.3|9365.3|9375.1|9365.1|9375.3|9365.3|9375.1|9365.1|2
1634012470000|2021-10-12 04:21:10|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|1
1634012480000|2021-10-12 04:21:20|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|1
1634012490000|2021-10-12 04:21:30|9375.1|9365.1|9375.1|9365.1|9375.1|9365.1|9375.1|9365.1|1
1634012530000|2021-10-12 04:22:10|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|1
1634012560000|2021-10-12 04:22:40|9374.8|9364.8|9373.4|9363.4|9374.8|9364.8|9373.1|9363.1|4
1634012580000|2021-10-12 04:23:00|9373.1|9363.1|9372.3|9362.3|9373.1|9363.1|9372.1|9362.1|3
1634012600000|2021-10-12 04:23:20|9372.6|9362.6|9372.5|9362.5|9372.6|9362.6|9372.5|9362.5|2
1634012610000|2021-10-12 04:23:30|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|1
1634012710000|2021-10-12 04:25:10|9373.4|9363.4|9374.4|9364.4|9374.4|9364.4|9373.4|9363.4|2
1634012730000|2021-10-12 04:25:30|9374.5|9364.5|9374.4|9364.4|9374.6|9364.6|9374.4|9364.4|3
1634012770000|2021-10-12 04:26:10|9374.3|9364.3|9373.1|9363.1|9374.3|9364.3|9373.1|9363.1|2
1634012820000|2021-10-12 04:27:00|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|1
1634012840000|2021-10-12 04:27:20|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1634012870000|2021-10-12 04:27:50|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1634012880000|2021-10-12 04:28:00|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|1
1634012890000|2021-10-12 04:28:10|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|1
1634012900000|2021-10-12 04:28:20|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|1
1634012910000|2021-10-12 04:28:30|9372.1|9362.1|9371.9|9361.9|9372.1|9362.1|9371.9|9361.9|2
1634012920000|2021-10-12 04:28:40|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|1
1634012950000|2021-10-12 04:29:10|9372.1|9362.1|9371.8|9361.8|9372.1|9362.1|9371.8|9361.8|2
1634012980000|2021-10-12 04:29:40|9372.1|9362.1|9371.4|9361.4|9372.1|9362.1|9371.4|9361.4|3
1634013000000|2021-10-12 04:30:00|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|1
1634013010000|2021-10-12 04:30:10|9370.6|9360.6|9370.1|9360.1|9370.6|9360.6|9370.1|9360.1|2
1634013100000|2021-10-12 04:31:40|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|1
1634013140000|2021-10-12 04:32:20|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|1
1634013220000|2021-10-12 04:33:40|9370.9|9360.9|9372.6|9362.6|9372.6|9362.6|9370.9|9360.9|2
1634013230000|2021-10-12 04:33:50|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1634013290000|2021-10-12 04:34:50|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|1
1634013340000|2021-10-12 04:35:40|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1634013370000|2021-10-12 04:36:10|9372.3|9362.3|9372.1|9362.1|9372.3|9362.3|9372.1|9362.1|2
1634013380000|2021-10-12 04:36:20|9371.6|9361.6|9371.9|9361.9|9371.9|9361.9|9371.6|9361.6|2
1634013480000|2021-10-12 04:38:00|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|1
1634013500000|2021-10-12 04:38:20|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|1
1634013510000|2021-10-12 04:38:30|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1634013520000|2021-10-12 04:38:40|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|1
1634013540000|2021-10-12 04:39:00|9375.3|9365.3|9375.1|9365.1|9375.3|9365.3|9375.1|9365.1|2
1634013550000|2021-10-12 04:39:10|9374.9|9364.9|9375.1|9365.1|9375.1|9365.1|9374.9|9364.9|2
1634013560000|2021-10-12 04:39:20|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|1
1634013570000|2021-10-12 04:39:30|9375.1|9365.1|9375.1|9365.1|9375.1|9365.1|9375.1|9365.1|1
1634013580000|2021-10-12 04:39:40|9374.9|9364.9|9375.1|9365.1|9375.1|9365.1|9374.9|9364.9|2
1634013590000|2021-10-12 04:39:50|9374.9|9364.9|9375.1|9365.1|9375.1|9365.1|9374.9|9364.9|2
1634013620000|2021-10-12 04:40:20|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|1
1634013640000|2021-10-12 04:40:40|9375.1|9365.1|9376.5|9366.5|9376.5|9366.5|9375.1|9365.1|5
1634013660000|2021-10-12 04:41:00|9376.8|9366.8|9376.4|9366.4|9376.8|9366.8|9376.4|9366.4|2
1634013670000|2021-10-12 04:41:10|9376.9|9366.9|9376.8|9366.8|9377.4|9367.4|9376.8|9366.8|3
1634013690000|2021-10-12 04:41:30|9376.5|9366.5|9376.3|9366.3|9376.5|9366.5|9376.3|9366.3|2
1634013700000|2021-10-12 04:41:40|9376.1|9366.1|9376.3|9366.3|9376.5|9366.5|9376.1|9366.1|4
1634013720000|2021-10-12 04:42:00|9376.4|9366.4|9376.3|9366.3|9376.4|9366.4|9376.3|9366.3|2
1634013740000|2021-10-12 04:42:20|9376.4|9366.4|9376.5|9366.5|9376.5|9366.5|9376.1|9366.1|4
1634013750000|2021-10-12 04:42:30|9376.3|9366.3|9376.4|9366.4|9376.4|9366.4|9376.3|9366.3|2
1634013770000|2021-10-12 04:42:50|9376.9|9366.9|9376.9|9366.9|9377|9367|9376.9|9366.9|3
1634013780000|2021-10-12 04:43:00|9377.1|9367.1|9376.9|9366.9|9377.1|9367.1|9376.9|9366.9|2
1634013790000|2021-10-12 04:43:10|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|1
1634013840000|2021-10-12 04:44:00|9377.6|9367.6|9377.9|9367.9|9377.9|9367.9|9377.5|9367.5|5
1634013860000|2021-10-12 04:44:20|9377.4|9367.4|9378.4|9368.4|9378.4|9368.4|9377.4|9367.4|2
1634013870000|2021-10-12 04:44:30|9378.1|9368.1|9378.1|9368.1|9378.5|9368.5|9378.1|9368.1|4
1634013910000|2021-10-12 04:45:10|9378.3|9368.3|9378.4|9368.4|9378.4|9368.4|9378.3|9368.3|2
1634013920000|2021-10-12 04:45:20|9378.1|9368.1|9378.4|9368.4|9378.8|9368.8|9378.1|9368.1|3
1634013930000|2021-10-12 04:45:30|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|1
1634013980000|2021-10-12 04:46:20|9378.4|9368.4|9377.4|9367.4|9378.4|9368.4|9377.4|9367.4|2
1634013990000|2021-10-12 04:46:30|9377.1|9367.1|9376.3|9366.3|9377.1|9367.1|9376.3|9366.3|2
1634014000000|2021-10-12 04:46:40|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|1
1634014010000|2021-10-12 04:46:50|9377.1|9367.1|9376.9|9366.9|9377.1|9367.1|9376.9|9366.9|2
1634014020000|2021-10-12 04:47:00|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|1
1634014030000|2021-10-12 04:47:10|9377.4|9367.4|9377|9367|9377.4|9367.4|9377|9367|2
1634014040000|2021-10-12 04:47:20|9376.8|9366.8|9377.1|9367.1|9377.1|9367.1|9376.8|9366.8|2
1634014060000|2021-10-12 04:47:40|9377.4|9367.4|9377.3|9367.3|9377.4|9367.4|9377.3|9367.3|2
1634014070000|2021-10-12 04:47:50|9377|9367|9377.6|9367.6|9377.6|9367.6|9377|9367|4
1634014090000|2021-10-12 04:48:10|9378.1|9368.1|9377.8|9367.8|9378.1|9368.1|9377.8|9367.8|2
1634014100000|2021-10-12 04:48:20|9377.6|9367.6|9376.9|9366.9|9377.6|9367.6|9376.9|9366.9|5
1634014120000|2021-10-12 04:48:40|9377.1|9367.1|9377.8|9367.8|9377.8|9367.8|9377|9367|5
1634014130000|2021-10-12 04:48:50|9377.9|9367.9|9378|9368|9378.3|9368.3|9377.6|9367.6|4
1634014150000|2021-10-12 04:49:10|9378.1|9368.1|9377.9|9367.9|9378.1|9368.1|9377.9|9367.9|2
1634014170000|2021-10-12 04:49:30|9378.1|9368.1|9377.9|9367.9|9378.1|9368.1|9377.9|9367.9|2
1634014190000|2021-10-12 04:49:50|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|9378|9368|3
1634014210000|2021-10-12 04:50:10|9377.9|9367.9|9377.9|9367.9|9377.9|9367.9|9377.9|9367.9|1
1634014230000|2021-10-12 04:50:30|9377.8|9367.8|9377.9|9367.9|9378.1|9368.1|9377.8|9367.8|4
1634014240000|2021-10-12 04:50:40|9377.8|9367.8|9377.9|9367.9|9378|9368|9377.8|9367.8|4
1634014250000|2021-10-12 04:50:50|9377.8|9367.8|9377.9|9367.9|9377.9|9367.9|9377.8|9367.8|2
1634014270000|2021-10-12 04:51:10|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|1
1634014280000|2021-10-12 04:51:20|9378.1|9368.1|9378|9368|9378.1|9368.1|9378|9368|6
1634014290000|2021-10-12 04:51:30|9378.3|9368.3|9378.1|9368.1|9378.3|9368.3|9378.1|9368.1|2
1634014300000|2021-10-12 04:51:40|9377.4|9367.4|9377.9|9367.9|9377.9|9367.9|9377.4|9367.4|2
1634014350000|2021-10-12 04:52:30|9377.8|9367.8|9377.8|9367.8|9378|9368|9377.8|9367.8|5
1634014360000|2021-10-12 04:52:40|9378|9368|9378.3|9368.3|9378.5|9368.5|9378|9368|4
1634014390000|2021-10-12 04:53:10|9378|9368|9377.9|9367.9|9378.3|9368.3|9377.9|9367.9|4
1634014400000|2021-10-12 04:53:20|9378|9368|9378|9368|9378|9368|9377.8|9367.8|3
1634014410000|2021-10-12 04:53:30|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|1
1634014420000|2021-10-12 04:53:40|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|1
1634014450000|2021-10-12 04:54:10|9378.4|9368.4|9378.4|9368.4|9378.4|9368.4|9378.4|9368.4|1
1634014460000|2021-10-12 04:54:20|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|1
1634014470000|2021-10-12 04:54:30|9378.5|9368.5|9378.3|9368.3|9378.5|9368.5|9378.3|9368.3|6
1634014480000|2021-10-12 04:54:40|9378.5|9368.5|9378.3|9368.3|9378.5|9368.5|9378.3|9368.3|4
1634014500000|2021-10-12 04:55:00|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|1
1634014510000|2021-10-12 04:55:10|9378|9368|9377.6|9367.6|9378.1|9368.1|9377.6|9367.6|3
1634014610000|2021-10-12 04:56:50|9377.5|9367.5|9377.4|9367.4|9377.5|9367.5|9377.4|9367.4|2
1634014620000|2021-10-12 04:57:00|9377|9367|9376.1|9366.1|9377|9367|9376.1|9366.1|2
1634014630000|2021-10-12 04:57:10|9375.9|9365.9|9375.1|9365.1|9375.9|9365.9|9374.9|9364.9|4
1634014690000|2021-10-12 04:58:10|9374.9|9364.9|9373.9|9363.9|9374.9|9364.9|9373.9|9363.9|2
1634014700000|2021-10-12 04:58:20|9373.4|9363.4|9372.3|9362.3|9373.4|9363.4|9372.3|9362.3|4
1634014710000|2021-10-12 04:58:30|9372.1|9362.1|9372.1|9362.1|9372.4|9362.4|9372.1|9362.1|3
1634014730000|2021-10-12 04:58:50|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|9372.1|9362.1|5
1634014740000|2021-10-12 04:59:00|9372.1|9362.1|9372.1|9362.1|9372.4|9362.4|9372.1|9362.1|3
1634014750000|2021-10-12 04:59:10|9372.4|9362.4|9372.1|9362.1|9372.4|9362.4|9372.1|9362.1|2
1634014760000|2021-10-12 04:59:20|9371.9|9361.9|9372.5|9362.5|9372.5|9362.5|9371.9|9361.9|3
1634014770000|2021-10-12 04:59:30|9372.6|9362.6|9373.3|9363.3|9373.3|9363.3|9372.6|9362.6|2
1634014800000|2021-10-12 05:00:00|9373.9|9363.9|9374.1|9364.1|9374.9|9364.9|9373.9|9363.9|10
1634014820000|2021-10-12 05:00:20|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|1
1634014830000|2021-10-12 05:00:30|9374.1|9364.1|9374.8|9364.8|9374.8|9364.8|9374.1|9364.1|2
1634014850000|2021-10-12 05:00:50|9375.8|9365.8|9376.4|9366.4|9376.4|9366.4|9375.6|9365.6|3
1634014860000|2021-10-12 05:01:00|9376.6|9366.6|9376.9|9366.9|9376.9|9366.9|9376.6|9366.6|2
1634014870000|2021-10-12 05:01:10|9377.1|9367.1|9377.4|9367.4|9377.4|9367.4|9377.1|9367.1|4
1634014880000|2021-10-12 05:01:20|9377.1|9367.1|9377.3|9367.3|9377.3|9367.3|9377.1|9367.1|2
1634014900000|2021-10-12 05:01:40|9376.9|9366.9|9377.3|9367.3|9377.3|9367.3|9376.9|9366.9|2
1634014910000|2021-10-12 05:01:50|9377.6|9367.6|9377.3|9367.3|9377.6|9367.6|9377.3|9367.3|2
1634014920000|2021-10-12 05:02:00|9376.9|9366.9|9378.4|9368.4|9378.4|9368.4|9376.9|9366.9|3
1634014930000|2021-10-12 05:02:10|9378.3|9368.3|9377.9|9367.9|9378.3|9368.3|9377.9|9367.9|2
1634014940000|2021-10-12 05:02:20|9378.3|9368.3|9378.8|9368.8|9378.8|9368.8|9378.3|9368.3|2
1634014950000|2021-10-12 05:02:30|9379|9369|9379.4|9369.4|9380.1|9370.1|9379|9369|8
1634014960000|2021-10-12 05:02:40|9380.1|9370.1|9380.9|9370.9|9381.1|9371.1|9379.4|9369.4|6
1634014970000|2021-10-12 05:02:50|9381.1|9371.1|9382.3|9372.3|9382.4|9372.4|9381.1|9371.1|5
1634014980000|2021-10-12 05:03:00|9382.8|9372.8|9383.9|9373.9|9383.9|9373.9|9382.4|9372.4|7
1634014990000|2021-10-12 05:03:10|9382.9|9372.9|9385.6|9375.6|9385.6|9375.6|9382.9|9372.9|9
1634015000000|2021-10-12 05:03:20|9385.4|9375.4|9383.5|9373.5|9385.4|9375.4|9383.1|9373.1|6
1634015010000|2021-10-12 05:03:30|9383.3|9373.3|9384.1|9374.1|9384.1|9374.1|9383.3|9373.3|5
1634015020000|2021-10-12 05:03:40|9385|9375|9384.5|9374.5|9385|9375|9384.5|9374.5|2
1634015030000|2021-10-12 05:03:50|9384.3|9374.3|9384.5|9374.5|9385|9375|9384.3|9374.3|4
1634015040000|2021-10-12 05:04:00|9384.4|9374.4|9385|9375|9385|9375|9384.4|9374.4|2
1634015050000|2021-10-12 05:04:10|9385.3|9375.3|9386.1|9376.1|9386.1|9376.1|9385.3|9375.3|4
1634015080000|2021-10-12 05:04:40|9385.9|9375.9|9386.3|9376.3|9386.6|9376.6|9385.1|9375.1|6
1634015100000|2021-10-12 05:05:00|9386.6|9376.6|9386.3|9376.3|9386.6|9376.6|9386|9376|4
1634015110000|2021-10-12 05:05:10|9386.5|9376.5|9388.6|9378.6|9388.6|9378.6|9386.5|9376.5|9
1634015120000|2021-10-12 05:05:20|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1634015130000|2021-10-12 05:05:30|9388.6|9378.6|9389.9|9379.9|9389.9|9379.9|9388.4|9378.4|3
1634015140000|2021-10-12 05:05:40|9390.6|9380.6|9392.6|9382.6|9392.6|9382.6|9390.4|9380.4|8
1634015150000|2021-10-12 05:05:50|9392.1|9382.1|9394.1|9384.1|9394.1|9384.1|9391.9|9381.9|6
1634015160000|2021-10-12 05:06:00|9393.1|9383.1|9393.1|9383.1|9393.1|9383.1|9393.1|9383.1|1
1634015170000|2021-10-12 05:06:10|9393.8|9383.8|9392.4|9382.4|9394.1|9384.1|9391.9|9381.9|5
1634015180000|2021-10-12 05:06:20|9392.9|9382.9|9392.6|9382.6|9393.1|9383.1|9392.6|9382.6|4
1634015190000|2021-10-12 05:06:30|9392.1|9382.1|9392.4|9382.4|9392.6|9382.6|9391.9|9381.9|4
1634015200000|2021-10-12 05:06:40|9391.6|9381.6|9392.3|9382.3|9392.4|9382.4|9391.6|9381.6|4
1634015210000|2021-10-12 05:06:50|9391.8|9381.8|9392.8|9382.8|9392.9|9382.9|9391.8|9381.8|3
1634015220000|2021-10-12 05:07:00|9392.4|9382.4|9392.6|9382.6|9392.9|9382.9|9392.4|9382.4|3
1634015230000|2021-10-12 05:07:10|9392.4|9382.4|9391.9|9381.9|9392.4|9382.4|9391.5|9381.5|3
1634015250000|2021-10-12 05:07:30|9391.8|9381.8|9391.3|9381.3|9392.6|9382.6|9391.1|9381.1|6
1634015260000|2021-10-12 05:07:40|9391.1|9381.1|9391.3|9381.3|9391.3|9381.3|9391.1|9381.1|2
1634015280000|2021-10-12 05:08:00|9391.4|9381.4|9393.6|9383.6|9394.3|9384.3|9391.3|9381.3|5
1634015290000|2021-10-12 05:08:10|9393.4|9383.4|9393.3|9383.3|9393.8|9383.8|9393.1|9383.1|7
1634015300000|2021-10-12 05:08:20|9393.1|9383.1|9392.4|9382.4|9393.4|9383.4|9392.4|9382.4|6
1634015310000|2021-10-12 05:08:30|9392.9|9382.9|9393.4|9383.4|9393.4|9383.4|9392.9|9382.9|4
1634015320000|2021-10-12 05:08:40|9394.4|9384.4|9393.3|9383.3|9394.4|9384.4|9393.3|9383.3|4
1634015330000|2021-10-12 05:08:50|9393.5|9383.5|9394.5|9384.5|9394.5|9384.5|9393.4|9383.4|6
1634015340000|2021-10-12 05:09:00|9394.9|9384.9|9394.3|9384.3|9394.9|9384.9|9393.6|9383.6|9
1634015360000|2021-10-12 05:09:20|9394|9384|9394.1|9384.1|9394.4|9384.4|9394|9384|6
1634015370000|2021-10-12 05:09:30|9394|9384|9392.1|9382.1|9394|9384|9392.1|9382.1|4
1634015380000|2021-10-12 05:09:40|9392.4|9382.4|9392.6|9382.6|9392.6|9382.6|9392.4|9382.4|2
1634015390000|2021-10-12 05:09:50|9391.8|9381.8|9392.6|9382.6|9392.6|9382.6|9391.8|9381.8|9
1634015400000|2021-10-12 05:10:00|9392.4|9382.4|9391.4|9381.4|9392.4|9382.4|9391.4|9381.4|3
1634015410000|2021-10-12 05:10:10|9391.1|9381.1|9389.9|9379.9|9391.1|9381.1|9389.9|9379.9|3
1634015430000|2021-10-12 05:10:30|9390.3|9380.3|9390.3|9380.3|9390.3|9380.3|9390.3|9380.3|1
1634015440000|2021-10-12 05:10:40|9390.5|9380.5|9392.1|9382.1|9392.1|9382.1|9390.5|9380.5|2
1634015450000|2021-10-12 05:10:50|9391.9|9381.9|9391.4|9381.4|9391.9|9381.9|9391.4|9381.4|2
1634015460000|2021-10-12 05:11:00|9391.1|9381.1|9389.6|9379.6|9391.1|9381.1|9389.6|9379.6|4
1634015470000|2021-10-12 05:11:10|9389.4|9379.4|9387.5|9377.5|9389.4|9379.4|9387.5|9377.5|5
1634015480000|2021-10-12 05:11:20|9387.9|9377.9|9388.9|9378.9|9388.9|9378.9|9387.9|9377.9|3
1634015490000|2021-10-12 05:11:30|9389.1|9379.1|9389.1|9379.1|9389.1|9379.1|9389.1|9379.1|1
1634015510000|2021-10-12 05:11:50|9389.6|9379.6|9389.1|9379.1|9390.6|9380.6|9389.1|9379.1|6
1634015520000|2021-10-12 05:12:00|9389.3|9379.3|9389.4|9379.4|9389.4|9379.4|9389.1|9379.1|3
1634015530000|2021-10-12 05:12:10|9389.1|9379.1|9390.1|9380.1|9390.1|9380.1|9389.1|9379.1|4
1634015540000|2021-10-12 05:12:20|9389.4|9379.4|9389.6|9379.6|9389.6|9379.6|9389.4|9379.4|2
1634015560000|2021-10-12 05:12:40|9389.5|9379.5|9388.6|9378.6|9389.5|9379.5|9388.6|9378.6|2
1634015570000|2021-10-12 05:12:50|9388.9|9378.9|9389.3|9379.3|9389.3|9379.3|9388.9|9378.9|2
1634015580000|2021-10-12 05:13:00|9388.9|9378.9|9390.8|9380.8|9390.8|9380.8|9388.9|9378.9|6
1634015590000|2021-10-12 05:13:10|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|1
1634015600000|2021-10-12 05:13:20|9390.3|9380.3|9389.9|9379.9|9390.9|9380.9|9389.9|9379.9|5
1634015610000|2021-10-12 05:13:30|9389.6|9379.6|9389.4|9379.4|9389.6|9379.6|9389.4|9379.4|2
1634015620000|2021-10-12 05:13:40|9389.6|9379.6|9390|9380|9390|9380|9389.6|9379.6|2
1634015630000|2021-10-12 05:13:50|9390.5|9380.5|9390.6|9380.6|9390.6|9380.6|9390.1|9380.1|5
1634015640000|2021-10-12 05:14:00|9390.9|9380.9|9391.9|9381.9|9391.9|9381.9|9390.9|9380.9|4
1634015650000|2021-10-12 05:14:10|9392|9382|9392.3|9382.3|9392.3|9382.3|9392|9382|2
1634015660000|2021-10-12 05:14:20|9392.5|9382.5|9393|9383|9393.4|9383.4|9392.4|9382.4|9
1634015670000|2021-10-12 05:14:30|9392.8|9382.8|9393.5|9383.5|9393.5|9383.5|9392.8|9382.8|4
1634015680000|2021-10-12 05:14:40|9393.9|9383.9|9392.5|9382.5|9394|9384|9392.5|9382.5|7
1634015690000|2021-10-12 05:14:50|9393.1|9383.1|9393.5|9383.5|9394|9384|9393.1|9383.1|3
1634015700000|2021-10-12 05:15:00|9393.3|9383.3|9393|9383|9393.9|9383.9|9392.5|9382.5|11
1634015710000|2021-10-12 05:15:10|9393.1|9383.1|9393|9383|9393.5|9383.5|9393|9383|4
1634015720000|2021-10-12 05:15:20|9392.8|9382.8|9391.6|9381.6|9392.8|9382.8|9391.6|9381.6|5
1634015730000|2021-10-12 05:15:30|9391.9|9381.9|9391.6|9381.6|9391.9|9381.9|9391.6|9381.6|2
1634015740000|2021-10-12 05:15:40|9391.1|9381.1|9391.1|9381.1|9391.6|9381.6|9390.6|9380.6|7
1634015750000|2021-10-12 05:15:50|9390.8|9380.8|9391.9|9381.9|9392.9|9382.9|9390.8|9380.8|6
1634015760000|2021-10-12 05:16:00|9392.4|9382.4|9392.1|9382.1|9392.4|9382.4|9391.9|9381.9|9
1634015770000|2021-10-12 05:16:10|9392.4|9382.4|9392.4|9382.4|9392.4|9382.4|9392.4|9382.4|1
1634015780000|2021-10-12 05:16:20|9391.9|9381.9|9391.5|9381.5|9391.9|9381.9|9391.1|9381.1|3
1634015800000|2021-10-12 05:16:40|9391.1|9381.1|9391.5|9381.5|9391.5|9381.5|9391.1|9381.1|2
1634015810000|2021-10-12 05:16:50|9392|9382|9392|9382|9392.3|9382.3|9392|9382|3
1634015820000|2021-10-12 05:17:00|9391.9|9381.9|9391.5|9381.5|9391.9|9381.9|9391.1|9381.1|3
1634015830000|2021-10-12 05:17:10|9392|9382|9392|9382|9392|9382|9392|9382|1
1634015860000|2021-10-12 05:17:40|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|1
1634015870000|2021-10-12 05:17:50|9391.9|9381.9|9391.6|9381.6|9391.9|9381.9|9391.6|9381.6|2
1634015880000|2021-10-12 05:18:00|9390.9|9380.9|9390.4|9380.4|9390.9|9380.9|9390.4|9380.4|2
1634015900000|2021-10-12 05:18:20|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|1
1634015910000|2021-10-12 05:18:30|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|1
1634015930000|2021-10-12 05:18:50|9389.6|9379.6|9388.9|9378.9|9389.6|9379.6|9388.9|9378.9|2
1634015940000|2021-10-12 05:19:00|9388.5|9378.5|9388.6|9378.6|9389.1|9379.1|9387.4|9377.4|8
1634015950000|2021-10-12 05:19:10|9388.5|9378.5|9388.6|9378.6|9388.6|9378.6|9388.5|9378.5|2
1634015960000|2021-10-12 05:19:20|9388.3|9378.3|9387.4|9377.4|9388.3|9378.3|9387.4|9377.4|2
1634015970000|2021-10-12 05:19:30|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1634015980000|2021-10-12 05:19:40|9386.8|9376.8|9388|9378|9388|9378|9386.8|9376.8|4
1634016010000|2021-10-12 05:20:10|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|1
1634016040000|2021-10-12 05:20:40|9388.5|9378.5|9388.9|9378.9|9389.4|9379.4|9388.5|9378.5|5
1634016050000|2021-10-12 05:20:50|9389.1|9379.1|9389.8|9379.8|9389.8|9379.8|9389.1|9379.1|2
1634016060000|2021-10-12 05:21:00|9389.3|9379.3|9389.3|9379.3|9389.4|9379.4|9389.3|9379.3|3
1634016070000|2021-10-12 05:21:10|9388.9|9378.9|9389.4|9379.4|9389.4|9379.4|9388.9|9378.9|3
1634016090000|2021-10-12 05:21:30|9390.4|9380.4|9390.1|9380.1|9390.4|9380.4|9390.1|9380.1|6
1634016100000|2021-10-12 05:21:40|9390.4|9380.4|9386.9|9376.9|9391.1|9381.1|9386.3|9376.3|7
1634016110000|2021-10-12 05:21:50|9387|9377|9385.6|9375.6|9387|9377|9385.6|9375.6|7
1634016120000|2021-10-12 05:22:00|9386.1|9376.1|9385.9|9375.9|9386.1|9376.1|9385.4|9375.4|6
1634016140000|2021-10-12 05:22:20|9385.6|9375.6|9386.4|9376.4|9386.4|9376.4|9385.6|9375.6|3
1634016150000|2021-10-12 05:22:30|9386.1|9376.1|9385.8|9375.8|9386.1|9376.1|9385.8|9375.8|2
1634016160000|2021-10-12 05:22:40|9386|9376|9386.4|9376.4|9386.4|9376.4|9386|9376|2
1634016170000|2021-10-12 05:22:50|9386.1|9376.1|9385.9|9375.9|9386.1|9376.1|9385.1|9375.1|3
1634016190000|2021-10-12 05:23:10|9385|9375|9385|9375|9385.9|9375.9|9385|9375|5
1634016200000|2021-10-12 05:23:20|9384.6|9374.6|9384.5|9374.5|9384.6|9374.6|9383.6|9373.6|5
1634016210000|2021-10-12 05:23:30|9383.9|9373.9|9384|9374|9384|9374|9383.4|9373.4|6
1634016220000|2021-10-12 05:23:40|9384.3|9374.3|9385.9|9375.9|9385.9|9375.9|9384.3|9374.3|3
1634016230000|2021-10-12 05:23:50|9385.1|9375.1|9386.3|9376.3|9386.3|9376.3|9384.1|9374.1|5
1634016240000|2021-10-12 05:24:00|9385.5|9375.5|9385.4|9375.4|9386|9376|9384.5|9374.5|5
1634016260000|2021-10-12 05:24:20|9386|9376|9388.6|9378.6|9388.8|9378.8|9386|9376|4
1634016280000|2021-10-12 05:24:40|9388.8|9378.8|9390.5|9380.5|9390.5|9380.5|9388.8|9378.8|2
1634016290000|2021-10-12 05:24:50|9389.3|9379.3|9388.9|9378.9|9389.8|9379.8|9388.9|9378.9|4
1634016300000|2021-10-12 05:25:00|9388.5|9378.5|9387.6|9377.6|9388.9|9378.9|9387.1|9377.1|7
1634016310000|2021-10-12 05:25:10|9387.8|9377.8|9385.9|9375.9|9387.8|9377.8|9385.4|9375.4|4
1634016320000|2021-10-12 05:25:20|9386|9376|9386|9376|9386|9376|9386|9376|1
1634016330000|2021-10-12 05:25:30|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|1
1634016340000|2021-10-12 05:25:40|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|1
1634016350000|2021-10-12 05:25:50|9385.9|9375.9|9385.4|9375.4|9385.9|9375.9|9385.4|9375.4|2
1634016360000|2021-10-12 05:26:00|9385.9|9375.9|9386.1|9376.1|9386.1|9376.1|9385.9|9375.9|2
1634016380000|2021-10-12 05:26:20|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|1
1634016390000|2021-10-12 05:26:30|9384.9|9374.9|9385.6|9375.6|9385.6|9375.6|9384.9|9374.9|3
1634016400000|2021-10-12 05:26:40|9386.4|9376.4|9386.5|9376.5|9386.5|9376.5|9386.4|9376.4|2
1634016410000|2021-10-12 05:26:50|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|1
1634016420000|2021-10-12 05:27:00|9384.8|9374.8|9385.6|9375.6|9385.6|9375.6|9384.8|9374.8|2
1634016430000|2021-10-12 05:27:10|9385.9|9375.9|9386.6|9376.6|9386.6|9376.6|9385.9|9375.9|2
1634016440000|2021-10-12 05:27:20|9387|9377|9387|9377|9387.4|9377.4|9387|9377|3
1634016450000|2021-10-12 05:27:30|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|1
1634016460000|2021-10-12 05:27:40|9387|9377|9386.8|9376.8|9387|9377|9386.8|9376.8|2
1634016480000|2021-10-12 05:28:00|9386.6|9376.6|9386.8|9376.8|9386.8|9376.8|9386.6|9376.6|2
1634016510000|2021-10-12 05:28:30|9386.5|9376.5|9385.5|9375.5|9386.5|9376.5|9385.5|9375.5|3
1634016530000|2021-10-12 05:28:50|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|1
1634016600000|2021-10-12 05:30:00|9386.5|9376.5|9387.4|9377.4|9388.6|9378.6|9386.1|9376.1|13
1634016610000|2021-10-12 05:30:10|9387.9|9377.9|9389.1|9379.1|9389.1|9379.1|9386.8|9376.8|12
1634016620000|2021-10-12 05:30:20|9389.4|9379.4|9389.5|9379.5|9390|9380|9388.6|9378.6|13
1634016630000|2021-10-12 05:30:30|9389.4|9379.4|9387.8|9377.8|9389.6|9379.6|9387|9377|14
1634016640000|2021-10-12 05:30:40|9388.1|9378.1|9386.4|9376.4|9388.4|9378.4|9386.1|9376.1|12
1634016650000|2021-10-12 05:30:50|9386|9376|9383.3|9373.3|9386|9376|9383.3|9373.3|9
1634016660000|2021-10-12 05:31:00|9383.4|9373.4|9383.6|9373.6|9383.6|9373.6|9383.1|9373.1|5
1634016670000|2021-10-12 05:31:10|9383.4|9373.4|9384.4|9374.4|9386.1|9376.1|9383.4|9373.4|14
1634016680000|2021-10-12 05:31:20|9384.6|9374.6|9381.9|9371.9|9384.6|9374.6|9381.9|9371.9|14
1634016690000|2021-10-12 05:31:30|9382.1|9372.1|9382.9|9372.9|9383.1|9373.1|9382.1|9372.1|5
1634016700000|2021-10-12 05:31:40|9383|9373|9382.5|9372.5|9383.1|9373.1|9382.4|9372.4|10
1634016710000|2021-10-12 05:31:50|9382.8|9372.8|9389.9|9379.9|9389.9|9379.9|9382.5|9372.5|21
1634016720000|2021-10-12 05:32:00|9389.6|9379.6|9390.1|9380.1|9390.4|9380.4|9389.6|9379.6|15
1634016730000|2021-10-12 05:32:10|9390.4|9380.4|9389.4|9379.4|9390.4|9380.4|9389.4|9379.4|4
1634016740000|2021-10-12 05:32:20|9389|9379|9388.9|9378.9|9389|9379|9388.8|9378.8|3
1634016750000|2021-10-12 05:32:30|9388.5|9378.5|9387.8|9377.8|9388.5|9378.5|9387.6|9377.6|4
1634016760000|2021-10-12 05:32:40|9387.6|9377.6|9385.1|9375.1|9387.6|9377.6|9385.1|9375.1|8
1634016770000|2021-10-12 05:32:50|9385.4|9375.4|9385.1|9375.1|9385.4|9375.4|9385.1|9375.1|6
1634016780000|2021-10-12 05:33:00|9384.6|9374.6|9383.8|9373.8|9384.6|9374.6|9383.6|9373.6|6
1634016790000|2021-10-12 05:33:10|9385.1|9375.1|9388.4|9378.4|9388.6|9378.6|9385.1|9375.1|5
1634016800000|2021-10-12 05:33:20|9388.1|9378.1|9386.6|9376.6|9388.6|9378.6|9386.6|9376.6|7
1634016810000|2021-10-12 05:33:30|9386.8|9376.8|9385.9|9375.9|9386.8|9376.8|9385.9|9375.9|12
1634016820000|2021-10-12 05:33:40|9385.1|9375.1|9384.6|9374.6|9385.1|9375.1|9384|9374|14
1634016830000|2021-10-12 05:33:50|9384.9|9374.9|9387.9|9377.9|9387.9|9377.9|9384.9|9374.9|10
1634016840000|2021-10-12 05:34:00|9386.8|9376.8|9387.1|9377.1|9387.6|9377.6|9386.5|9376.5|10
1634016850000|2021-10-12 05:34:10|9386.6|9376.6|9388.4|9378.4|9388.6|9378.6|9386.6|9376.6|9
1634016860000|2021-10-12 05:34:20|9388|9378|9388|9378|9388|9378|9388|9378|1
1634016870000|2021-10-12 05:34:30|9387.6|9377.6|9384.1|9374.1|9387.6|9377.6|9384.1|9374.1|7
1634016880000|2021-10-12 05:34:40|9383.1|9373.1|9382.9|9372.9|9383.1|9373.1|9382.6|9372.6|4
1634016890000|2021-10-12 05:34:50|9382.4|9372.4|9382.9|9372.9|9382.9|9372.9|9381.6|9371.6|10
1634016900000|2021-10-12 05:35:00|9382.6|9372.6|9380.6|9370.6|9382.6|9372.6|9380.6|9370.6|8
1634016910000|2021-10-12 05:35:10|9380.3|9370.3|9379.9|9369.9|9380.3|9370.3|9379.9|9369.9|2
1634016920000|2021-10-12 05:35:20|9379.8|9369.8|9377.6|9367.6|9379.8|9369.8|9377.5|9367.5|9
1634016930000|2021-10-12 05:35:30|9376.5|9366.5|9375|9365|9376.8|9366.8|9375|9365|8
1634016940000|2021-10-12 05:35:40|9374.8|9364.8|9376.3|9366.3|9377.4|9367.4|9374.4|9364.4|11
1634016950000|2021-10-12 05:35:50|9376.4|9366.4|9375.9|9365.9|9376.8|9366.8|9375.6|9365.6|9
1634016960000|2021-10-12 05:36:00|9376.5|9366.5|9377.5|9367.5|9378.1|9368.1|9376.5|9366.5|8
1634016970000|2021-10-12 05:36:10|9377.6|9367.6|9382.1|9372.1|9382.4|9372.4|9377.6|9367.6|11
1634016980000|2021-10-12 05:36:20|9382.4|9372.4|9382.9|9372.9|9383.4|9373.4|9382.1|9372.1|11
1634016990000|2021-10-12 05:36:30|9383.1|9373.1|9384.1|9374.1|9384.1|9374.1|9383.1|9373.1|2
1634017000000|2021-10-12 05:36:40|9384|9374|9387.4|9377.4|9387.6|9377.6|9383|9373|13
1634017010000|2021-10-12 05:36:50|9387.3|9377.3|9389.1|9379.1|9389.1|9379.1|9387.3|9377.3|7
1634017020000|2021-10-12 05:37:00|9389.4|9379.4|9389.4|9379.4|9391.4|9381.4|9389.1|9379.1|12
1634017030000|2021-10-12 05:37:10|9389.6|9379.6|9392.1|9382.1|9392.6|9382.6|9389.6|9379.6|10
1634017040000|2021-10-12 05:37:20|9391.3|9381.3|9390.6|9380.6|9391.4|9381.4|9390.6|9380.6|5
1634017050000|2021-10-12 05:37:30|9390.9|9380.9|9391.4|9381.4|9392.4|9382.4|9390.9|9380.9|8
1634017060000|2021-10-12 05:37:40|9391.6|9381.6|9392.3|9382.3|9392.5|9382.5|9391.4|9381.4|9
1634017070000|2021-10-12 05:37:50|9392.6|9382.6|9394.4|9384.4|9394.5|9384.5|9392.6|9382.6|5
1634017080000|2021-10-12 05:38:00|9394.1|9384.1|9392.1|9382.1|9394.3|9384.3|9392.1|9382.1|13
1634017090000|2021-10-12 05:38:10|9391.9|9381.9|9389.3|9379.3|9391.9|9381.9|9389.1|9379.1|8
1634017100000|2021-10-12 05:38:20|9388.9|9378.9|9390.1|9380.1|9390.1|9380.1|9388.8|9378.8|7
1634017110000|2021-10-12 05:38:30|9390.6|9380.6|9392.4|9382.4|9392.4|9382.4|9390.6|9380.6|6
1634017120000|2021-10-12 05:38:40|9391.9|9381.9|9394.3|9384.3|9394.5|9384.5|9391.9|9381.9|10
1634017140000|2021-10-12 05:39:00|9393.9|9383.9|9391.1|9381.1|9393.9|9383.9|9391.1|9381.1|5
1634017150000|2021-10-12 05:39:10|9391.3|9381.3|9393.8|9383.8|9393.8|9383.8|9391.3|9381.3|6
1634017160000|2021-10-12 05:39:20|9393.6|9383.6|9393.4|9383.4|9393.6|9383.6|9392.5|9382.5|6
1634017170000|2021-10-12 05:39:30|9393.1|9383.1|9392.6|9382.6|9393.1|9383.1|9392.1|9382.1|6
1634017180000|2021-10-12 05:39:40|9391.9|9381.9|9394.3|9384.3|9394.3|9384.3|9391.9|9381.9|7
1634017190000|2021-10-12 05:39:50|9394.1|9384.1|9393.6|9383.6|9394.1|9384.1|9392.1|9382.1|11
1634017200000|2021-10-12 05:40:00|9393.3|9383.3|9392.6|9382.6|9393.9|9383.9|9391.9|9381.9|19
1634017210000|2021-10-12 05:40:10|9392.9|9382.9|9392.9|9382.9|9393.3|9383.3|9391.6|9381.6|9
1634017220000|2021-10-12 05:40:20|9393.3|9383.3|9391.9|9381.9|9393.3|9383.3|9391.9|9381.9|8
1634017230000|2021-10-12 05:40:30|9392.1|9382.1|9389.9|9379.9|9392.1|9382.1|9389.6|9379.6|12
1634017240000|2021-10-12 05:40:40|9390.1|9380.1|9389.6|9379.6|9390.1|9380.1|9389.1|9379.1|10
1634017250000|2021-10-12 05:40:50|9389.4|9379.4|9389.4|9379.4|9389.9|9379.9|9388.9|9378.9|13
1634017260000|2021-10-12 05:41:00|9388.9|9378.9|9387.4|9377.4|9389.1|9379.1|9386.4|9376.4|12
1634017270000|2021-10-12 05:41:10|9387.5|9377.5|9388.8|9378.8|9388.8|9378.8|9387.5|9377.5|5
1634017280000|2021-10-12 05:41:20|9389.3|9379.3|9390.9|9380.9|9390.9|9380.9|9389.3|9379.3|5
1634017300000|2021-10-12 05:41:40|9391.4|9381.4|9391.5|9381.5|9392.4|9382.4|9391.3|9381.3|8
1634017310000|2021-10-12 05:41:50|9391.3|9381.3|9390.3|9380.3|9391.5|9381.5|9389.6|9379.6|9
1634017320000|2021-10-12 05:42:00|9390.4|9380.4|9390.4|9380.4|9390.8|9380.8|9390|9380|12
1634017330000|2021-10-12 05:42:10|9390.1|9380.1|9391.3|9381.3|9391.3|9381.3|9390.1|9380.1|9
1634017340000|2021-10-12 05:42:20|9391.6|9381.6|9391.6|9381.6|9391.6|9381.6|9391.6|9381.6|1
1634017350000|2021-10-12 05:42:30|9391.9|9381.9|9392.8|9382.8|9392.8|9382.8|9391.6|9381.6|5
1634017360000|2021-10-12 05:42:40|9393|9383|9393.6|9383.6|9393.6|9383.6|9392.5|9382.5|4
1634017370000|2021-10-12 05:42:50|9393.9|9383.9|9394.3|9384.3|9394.5|9384.5|9393.9|9383.9|9
1634017380000|2021-10-12 05:43:00|9393.9|9383.9|9392.4|9382.4|9393.9|9383.9|9392|9382|7
1634017390000|2021-10-12 05:43:10|9392.3|9382.3|9391.9|9381.9|9392.3|9382.3|9391.9|9381.9|3
1634017400000|2021-10-12 05:43:20|9391.4|9381.4|9388.6|9378.6|9391.4|9381.4|9388.6|9378.6|8
1634017410000|2021-10-12 05:43:30|9388.9|9378.9|9390.1|9380.1|9390.1|9380.1|9388.9|9378.9|7
1634017420000|2021-10-12 05:43:40|9390.8|9380.8|9389.8|9379.8|9390.8|9380.8|9389.4|9379.4|6
1634017430000|2021-10-12 05:43:50|9388.6|9378.6|9387.6|9377.6|9390.1|9380.1|9387.1|9377.1|12
1634017440000|2021-10-12 05:44:00|9387.4|9377.4|9386.9|9376.9|9387.4|9377.4|9386.9|9376.9|3
1634017450000|2021-10-12 05:44:10|9387.8|9377.8|9388|9378|9388|9378|9387.6|9377.6|4
1634017460000|2021-10-12 05:44:20|9387.5|9377.5|9388.8|9378.8|9389.1|9379.1|9387.5|9377.5|9
1634017470000|2021-10-12 05:44:30|9388.3|9378.3|9387.5|9377.5|9388.3|9378.3|9387.4|9377.4|7
1634017480000|2021-10-12 05:44:40|9387.1|9377.1|9387.3|9377.3|9387.3|9377.3|9386.6|9376.6|7
1634017490000|2021-10-12 05:44:50|9387.8|9377.8|9389.4|9379.4|9391.9|9381.9|9387.8|9377.8|7
1634017500000|2021-10-12 05:45:00|9389.3|9379.3|9388.1|9378.1|9389.3|9379.3|9387.6|9377.6|8
1634017510000|2021-10-12 05:45:10|9388.6|9378.6|9386.9|9376.9|9388.6|9378.6|9386.9|9376.9|5
1634017520000|2021-10-12 05:45:20|9386.3|9376.3|9386.8|9376.8|9386.8|9376.8|9386.3|9376.3|3
1634017530000|2021-10-12 05:45:30|9386.5|9376.5|9386.1|9376.1|9386.5|9376.5|9386.1|9376.1|3
1634017540000|2021-10-12 05:45:40|9386.4|9376.4|9386.5|9376.5|9386.6|9376.6|9386.4|9376.4|3
1634017550000|2021-10-12 05:45:50|9386.6|9376.6|9386.1|9376.1|9386.6|9376.6|9386.1|9376.1|5
1634017560000|2021-10-12 05:46:00|9386.5|9376.5|9389.1|9379.1|9389.1|9379.1|9386.1|9376.1|4
1634017570000|2021-10-12 05:46:10|9389.6|9379.6|9391.8|9381.8|9391.8|9381.8|9389.5|9379.5|6
1634017580000|2021-10-12 05:46:20|9391.9|9381.9|9392.4|9382.4|9392.4|9382.4|9391.9|9381.9|2
1634017590000|2021-10-12 05:46:30|9391.9|9381.9|9390.9|9380.9|9391.9|9381.9|9390.5|9380.5|7
1634017600000|2021-10-12 05:46:40|9390.4|9380.4|9387.1|9377.1|9390.9|9380.9|9387.1|9377.1|8
1634017610000|2021-10-12 05:46:50|9387|9377|9386.9|9376.9|9387.1|9377.1|9386.9|9376.9|3
1634017620000|2021-10-12 05:47:00|9386.6|9376.6|9386.9|9376.9|9386.9|9376.9|9386.4|9376.4|4
1634017640000|2021-10-12 05:47:20|9387.1|9377.1|9388.9|9378.9|9389.3|9379.3|9386.9|9376.9|11
1634017650000|2021-10-12 05:47:30|9389.3|9379.3|9390.6|9380.6|9390.9|9380.9|9388.9|9378.9|11
1634017660000|2021-10-12 05:47:40|9390.4|9380.4|9390.5|9380.5|9391.1|9381.1|9390.1|9380.1|12
1634017670000|2021-10-12 05:47:50|9390.6|9380.6|9394.5|9384.5|9394.5|9384.5|9390.6|9380.6|6
1634017680000|2021-10-12 05:48:00|9394.1|9384.1|9393.9|9383.9|9394.5|9384.5|9393.9|9383.9|4
1634017690000|2021-10-12 05:48:10|9393.6|9383.6|9393.9|9383.9|9393.9|9383.9|9393.6|9383.6|2
1634017700000|2021-10-12 05:48:20|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|1
1634017710000|2021-10-12 05:48:30|9394|9384|9394.3|9384.3|9394.3|9384.3|9394|9384|4
1634017720000|2021-10-12 05:48:40|9394.6|9384.6|9396.9|9386.9|9397.4|9387.4|9394.1|9384.1|11
1634017730000|2021-10-12 05:48:50|9397|9387|9396.9|9386.9|9397|9387|9396.6|9386.6|6
1634017740000|2021-10-12 05:49:00|9396|9386|9398|9388|9398|9388|9396|9386|9
1634017750000|2021-10-12 05:49:10|9398.4|9388.4|9398.9|9388.9|9398.9|9388.9|9397.9|9387.9|7
1634017760000|2021-10-12 05:49:20|9398.4|9388.4|9398.9|9388.9|9398.9|9388.9|9398.4|9388.4|7
1634017770000|2021-10-12 05:49:30|9399.4|9389.4|9398.9|9388.9|9399.4|9389.4|9398.4|9388.4|5
1634017780000|2021-10-12 05:49:40|9399.1|9389.1|9399.4|9389.4|9400.4|9390.4|9399|9389|11
1634017790000|2021-10-12 05:49:50|9399.6|9389.6|9400|9390|9400|9390|9399.6|9389.6|2
1634017800000|2021-10-12 05:50:00|9401.4|9391.4|9399.5|9389.5|9401.6|9391.6|9399|9389|11
1634017810000|2021-10-12 05:50:10|9399.9|9389.9|9400.6|9390.6|9401|9391|9399.6|9389.6|8
1634017820000|2021-10-12 05:50:20|9400.9|9390.9|9401.1|9391.1|9401.8|9391.8|9400.6|9390.6|10
1634017830000|2021-10-12 05:50:30|9401.4|9391.4|9399.9|9389.9|9401.4|9391.4|9399.6|9389.6|9
1634017840000|2021-10-12 05:50:40|9399.4|9389.4|9398.6|9388.6|9399.6|9389.6|9398.1|9388.1|9
1634017850000|2021-10-12 05:50:50|9398.9|9388.9|9398.4|9388.4|9400.1|9390.1|9397.5|9387.5|14
1634017860000|2021-10-12 05:51:00|9399.5|9389.5|9396.5|9386.5|9399.5|9389.5|9396.5|9386.5|7
1634017870000|2021-10-12 05:51:10|9396.9|9386.9|9398.5|9388.5|9398.5|9388.5|9396.9|9386.9|11
1634017880000|2021-10-12 05:51:20|9398.9|9388.9|9398|9388|9398.9|9388.9|9397.4|9387.4|10
1634017890000|2021-10-12 05:51:30|9398.5|9388.5|9398.1|9388.1|9399.1|9389.1|9398.1|9388.1|6
1634017900000|2021-10-12 05:51:40|9398.6|9388.6|9398.1|9388.1|9398.6|9388.6|9397.9|9387.9|3
1634017910000|2021-10-12 05:51:50|9397.9|9387.9|9397.4|9387.4|9397.9|9387.9|9397.4|9387.4|2
1634017920000|2021-10-12 05:52:00|9397.1|9387.1|9397.4|9387.4|9397.4|9387.4|9397.1|9387.1|2
1634017930000|2021-10-12 05:52:10|9397.9|9387.9|9399.3|9389.3|9399.3|9389.3|9397.9|9387.9|12
1634017940000|2021-10-12 05:52:20|9399|9389|9400.6|9390.6|9401.8|9391.8|9399|9389|15
1634017950000|2021-10-12 05:52:30|9400.9|9390.9|9401.6|9391.6|9401.9|9391.9|9400.4|9390.4|7
1634017960000|2021-10-12 05:52:40|9402|9392|9402.6|9392.6|9402.6|9392.6|9401.6|9391.6|5
1634017970000|2021-10-12 05:52:50|9402.3|9392.3|9402.6|9392.6|9402.6|9392.6|9402.3|9392.3|4
1634017980000|2021-10-12 05:53:00|9402.3|9392.3|9401.4|9391.4|9402.4|9392.4|9399.9|9389.9|17
1634017990000|2021-10-12 05:53:10|9401.1|9391.1|9401.5|9391.5|9402.9|9392.9|9401.1|9391.1|16
1634018000000|2021-10-12 05:53:20|9401.6|9391.6|9401.6|9391.6|9401.9|9391.9|9401.3|9391.3|7
1634018010000|2021-10-12 05:53:30|9401.3|9391.3|9401.9|9391.9|9401.9|9391.9|9400.4|9390.4|11
1634018020000|2021-10-12 05:53:40|9402.1|9392.1|9403.1|9393.1|9403.1|9393.1|9402.1|9392.1|4
1634018030000|2021-10-12 05:53:50|9403.4|9393.4|9405.4|9395.4|9405.4|9395.4|9403.4|9393.4|4
1634018040000|2021-10-12 05:54:00|9405.6|9395.6|9404|9394|9406|9396|9403.8|9393.8|12
1634018050000|2021-10-12 05:54:10|9404.5|9394.5|9404.6|9394.6|9405.4|9395.4|9404.5|9394.5|11
1634018060000|2021-10-12 05:54:20|9404.9|9394.9|9405.1|9395.1|9405.6|9395.6|9404.8|9394.8|10
1634018070000|2021-10-12 05:54:30|9405.4|9395.4|9405.4|9395.4|9406.3|9396.3|9403.6|9393.6|14
1634018080000|2021-10-12 05:54:40|9405|9395|9403.4|9393.4|9405.4|9395.4|9402.6|9392.6|22
1634018090000|2021-10-12 05:54:50|9402.4|9392.4|9403.1|9393.1|9403.1|9393.1|9400.9|9390.9|17
1634018100000|2021-10-12 05:55:00|9402.6|9392.6|9402.5|9392.5|9402.6|9392.6|9401.6|9391.6|7
1634018110000|2021-10-12 05:55:10|9401.6|9391.6|9402.1|9392.1|9402.3|9392.3|9401.6|9391.6|4
1634018120000|2021-10-12 05:55:20|9401.9|9391.9|9399.6|9389.6|9401.9|9391.9|9399.6|9389.6|9
1634018130000|2021-10-12 05:55:30|9399.4|9389.4|9399.3|9389.3|9399.5|9389.5|9398|9388|9
1634018140000|2021-10-12 05:55:40|9398.9|9388.9|9399.3|9389.3|9399.3|9389.3|9398.9|9388.9|2
1634018150000|2021-10-12 05:55:50|9399.8|9389.8|9402.8|9392.8|9403|9393|9399.8|9389.8|16
1634018160000|2021-10-12 05:56:00|9402.9|9392.9|9402.6|9392.6|9404.9|9394.9|9402.6|9392.6|12
1634018170000|2021-10-12 05:56:10|9402.5|9392.5|9403.4|9393.4|9404.9|9394.9|9402.5|9392.5|8
1634018180000|2021-10-12 05:56:20|9403.8|9393.8|9404.1|9394.1|9404.6|9394.6|9403.1|9393.1|17
1634018190000|2021-10-12 05:56:30|9403.9|9393.9|9403.9|9393.9|9404.4|9394.4|9403|9393|11
1634018200000|2021-10-12 05:56:40|9404|9394|9403|9393|9404|9394|9403|9393|4
1634018210000|2021-10-12 05:56:50|9402.9|9392.9|9401.1|9391.1|9402.9|9392.9|9401.1|9391.1|6
1634018220000|2021-10-12 05:57:00|9401.4|9391.4|9401.9|9391.9|9403.4|9393.4|9401.4|9391.4|12
1634018230000|2021-10-12 05:57:10|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|1
1634018240000|2021-10-12 05:57:20|9401.9|9391.9|9398.9|9388.9|9401.9|9391.9|9398.9|9388.9|8
1634018250000|2021-10-12 05:57:30|9399.1|9389.1|9396.6|9386.6|9399.1|9389.1|9396.4|9386.4|5
1634018260000|2021-10-12 05:57:40|9396.4|9386.4|9398.1|9388.1|9398.1|9388.1|9396.1|9386.1|7
1634018270000|2021-10-12 05:57:50|9398.6|9388.6|9399.1|9389.1|9399.1|9389.1|9398.4|9388.4|4
1634018280000|2021-10-12 05:58:00|9398.4|9388.4|9394.5|9384.5|9398.4|9388.4|9394.5|9384.5|10
1634018290000|2021-10-12 05:58:10|9397.9|9387.9|9398.1|9388.1|9399.1|9389.1|9397.9|9387.9|7
1634018300000|2021-10-12 05:58:20|9398.4|9388.4|9395.4|9385.4|9398.4|9388.4|9395.4|9385.4|7
1634018310000|2021-10-12 05:58:30|9395|9385|9393.5|9383.5|9395|9385|9393.5|9383.5|4
1634018320000|2021-10-12 05:58:40|9393.4|9383.4|9393.4|9383.4|9393.9|9383.9|9391.9|9381.9|13
1634018330000|2021-10-12 05:58:50|9394.1|9384.1|9395.5|9385.5|9395.5|9385.5|9394.1|9384.1|3
1634018340000|2021-10-12 05:59:00|9395.4|9385.4|9396.1|9386.1|9396.1|9386.1|9395.4|9385.4|5
1634018350000|2021-10-12 05:59:10|9394.8|9384.8|9396.1|9386.1|9396.1|9386.1|9394.8|9384.8|2
1634018360000|2021-10-12 05:59:20|9396.5|9386.5|9397.9|9387.9|9398.8|9388.8|9396.5|9386.5|9
1634018370000|2021-10-12 05:59:30|9398.3|9388.3|9398.3|9388.3|9398.9|9388.9|9398.3|9388.3|7
1634018380000|2021-10-12 05:59:40|9398.6|9388.6|9399.1|9389.1|9399.5|9389.5|9398.6|9388.6|4
1634018390000|2021-10-12 05:59:50|9398.6|9388.6|9398.9|9388.9|9399.1|9389.1|9397.6|9387.6|5
1634018400000|2021-10-12 06:00:00|9399.1|9389.1|9396.1|9386.1|9399.1|9389.1|9395.6|9385.6|10
1634018410000|2021-10-12 06:00:10|9396.9|9386.9|9396.8|9386.8|9397.1|9387.1|9396|9386|4
1634018420000|2021-10-12 06:00:20|9396.3|9386.3|9398.6|9388.6|9398.9|9388.9|9396.3|9386.3|13
1634018430000|2021-10-12 06:00:30|9398.4|9388.4|9396.5|9386.5|9398.4|9388.4|9396.4|9386.4|5
1634018440000|2021-10-12 06:00:40|9396.8|9386.8|9397.3|9387.3|9397.4|9387.4|9396.8|9386.8|4
1634018450000|2021-10-12 06:00:50|9397.5|9387.5|9398.4|9388.4|9398.4|9388.4|9396.3|9386.3|9
1634018460000|2021-10-12 06:01:00|9398.1|9388.1|9396.9|9386.9|9398.3|9388.3|9396.9|9386.9|13
1634018470000|2021-10-12 06:01:10|9397.9|9387.9|9398.5|9388.5|9398.6|9388.6|9397.9|9387.9|5
1634018480000|2021-10-12 06:01:20|9398.6|9388.6|9399.1|9389.1|9399.5|9389.5|9398.6|9388.6|10
1634018490000|2021-10-12 06:01:30|9398.9|9388.9|9400.5|9390.5|9400.9|9390.9|9398.9|9388.9|12
1634018500000|2021-10-12 06:01:40|9400.9|9390.9|9400.9|9390.9|9403|9393|9400.1|9390.1|13
1634018510000|2021-10-12 06:01:50|9401.1|9391.1|9403.9|9393.9|9403.9|9393.9|9400.9|9390.9|6
1634018520000|2021-10-12 06:02:00|9404.4|9394.4|9403.9|9393.9|9405|9395|9403.9|9393.9|8
1634018530000|2021-10-12 06:02:10|9403.4|9393.4|9405.4|9395.4|9405.8|9395.8|9403.4|9393.4|7
1634018540000|2021-10-12 06:02:20|9404.6|9394.6|9406.6|9396.6|9407|9397|9404.6|9394.6|16
1634018550000|2021-10-12 06:02:30|9406.4|9396.4|9408.1|9398.1|9408.1|9398.1|9406.4|9396.4|11
1634018560000|2021-10-12 06:02:40|9407.8|9397.8|9408.6|9398.6|9408.6|9398.6|9407.6|9397.6|9
1634018570000|2021-10-12 06:02:50|9408.8|9398.8|9409.6|9399.6|9409.6|9399.6|9408.6|9398.6|6
1634018580000|2021-10-12 06:03:00|9409.9|9399.9|9408.5|9398.5|9409.9|9399.9|9407.8|9397.8|12
1634018590000|2021-10-12 06:03:10|9409.4|9399.4|9407.9|9397.9|9409.4|9399.4|9407.9|9397.9|2
1634018600000|2021-10-12 06:03:20|9407.5|9397.5|9408.5|9398.5|9408.5|9398.5|9407.5|9397.5|4
1634018610000|2021-10-12 06:03:30|9408.1|9398.1|9408.5|9398.5|9409|9399|9407.9|9397.9|9
1634018620000|2021-10-12 06:03:40|9408|9398|9409.6|9399.6|9410.9|9400.9|9408|9398|6
1634018630000|2021-10-12 06:03:50|9410.6|9400.6|9409|9399|9410.6|9400.6|9408.1|9398.1|9
1634018640000|2021-10-12 06:04:00|9408.1|9398.1|9412.4|9402.4|9412.4|9402.4|9408.1|9398.1|7
1634018660000|2021-10-12 06:04:20|9412.9|9402.9|9413.1|9403.1|9413.6|9403.6|9412.9|9402.9|7
1634018670000|2021-10-12 06:04:30|9412.6|9402.6|9411|9401|9412.6|9402.6|9411|9401|4
1634018680000|2021-10-12 06:04:40|9411.5|9401.5|9412.3|9402.3|9412.3|9402.3|9411.5|9401.5|4
1634018690000|2021-10-12 06:04:50|9412|9402|9411.1|9401.1|9412|9402|9411.1|9401.1|3
1634018700000|2021-10-12 06:05:00|9411.4|9401.4|9407.1|9397.1|9411.4|9401.4|9405.6|9395.6|13
1634018710000|2021-10-12 06:05:10|9407.4|9397.4|9407.4|9397.4|9407.4|9397.4|9406.5|9396.5|5
1634018720000|2021-10-12 06:05:20|9407|9397|9406.6|9396.6|9407.4|9397.4|9406.5|9396.5|7
1634018730000|2021-10-12 06:05:30|9406.9|9396.9|9405.9|9395.9|9407.4|9397.4|9405.9|9395.9|9
1634018740000|2021-10-12 06:05:40|9406.1|9396.1|9407|9397|9407.1|9397.1|9406.1|9396.1|8
1634018750000|2021-10-12 06:05:50|9407.1|9397.1|9406.9|9396.9|9407.4|9397.4|9406|9396|10
1634018760000|2021-10-12 06:06:00|9406.6|9396.6|9406.9|9396.9|9407.4|9397.4|9406.6|9396.6|10
1634018770000|2021-10-12 06:06:10|9407.1|9397.1|9406.4|9396.4|9407.1|9397.1|9406|9396|9
1634018780000|2021-10-12 06:06:20|9406.1|9396.1|9406.4|9396.4|9406.4|9396.4|9406|9396|6
1634018790000|2021-10-12 06:06:30|9406.3|9396.3|9405.9|9395.9|9406.6|9396.6|9405.8|9395.8|12
1634018800000|2021-10-12 06:06:40|9406.1|9396.1|9405.8|9395.8|9406.1|9396.1|9405.8|9395.8|2
1634018810000|2021-10-12 06:06:50|9405.4|9395.4|9404.1|9394.1|9405.4|9395.4|9403.8|9393.8|9
1634018820000|2021-10-12 06:07:00|9404|9394|9403.5|9393.5|9404.4|9394.4|9403.5|9393.5|5
1634018830000|2021-10-12 06:07:10|9403.3|9393.3|9401.5|9391.5|9403.3|9393.3|9401.4|9391.4|17
1634018840000|2021-10-12 06:07:20|9402.4|9392.4|9403.1|9393.1|9403.1|9393.1|9400.9|9390.9|10
1634018850000|2021-10-12 06:07:30|9401.4|9391.4|9404.1|9394.1|9404.1|9394.1|9401.4|9391.4|17
1634018860000|2021-10-12 06:07:40|9404.4|9394.4|9404|9394|9404.4|9394.4|9404|9394|2
1634018870000|2021-10-12 06:07:50|9404.3|9394.3|9404.6|9394.6|9404.9|9394.9|9404.1|9394.1|6
1634018880000|2021-10-12 06:08:00|9404.3|9394.3|9401.6|9391.6|9404.3|9394.3|9400.5|9390.5|19
1634018890000|2021-10-12 06:08:10|9401.1|9391.1|9400.1|9390.1|9401.1|9391.1|9398.9|9388.9|15
1634018900000|2021-10-12 06:08:20|9400|9390|9399.5|9389.5|9400.9|9390.9|9399.4|9389.4|14
1634018910000|2021-10-12 06:08:30|9399.9|9389.9|9399.6|9389.6|9399.9|9389.9|9398.6|9388.6|10
1634018920000|2021-10-12 06:08:40|9398.1|9388.1|9400.3|9390.3|9400.3|9390.3|9398.1|9388.1|4
1634018930000|2021-10-12 06:08:50|9399.6|9389.6|9400.4|9390.4|9400.4|9390.4|9399.6|9389.6|2
1634018940000|2021-10-12 06:09:00|9400.6|9390.6|9401.9|9391.9|9402.3|9392.3|9400.6|9390.6|12
1634018950000|2021-10-12 06:09:10|9402.3|9392.3|9404.6|9394.6|9405|9395|9402.3|9392.3|14
1634018960000|2021-10-12 06:09:20|9404.4|9394.4|9403|9393|9404.4|9394.4|9403|9393|8
1634018970000|2021-10-12 06:09:30|9403.3|9393.3|9400.6|9390.6|9403.3|9393.3|9400.6|9390.6|9
1634018980000|2021-10-12 06:09:40|9401|9391|9400|9390|9401|9391|9400|9390|6
1634018990000|2021-10-12 06:09:50|9400.3|9390.3|9402.9|9392.9|9403.4|9393.4|9400.3|9390.3|6
1634019000000|2021-10-12 06:10:00|9403.4|9393.4|9403.4|9393.4|9403.4|9393.4|9401.8|9391.8|11
1634019010000|2021-10-12 06:10:10|9402.9|9392.9|9403.4|9393.4|9403.9|9393.9|9402.9|9392.9|5
1634019020000|2021-10-12 06:10:20|9403.3|9393.3|9404.6|9394.6|9404.9|9394.9|9403.3|9393.3|12
1634019030000|2021-10-12 06:10:30|9404.4|9394.4|9405.6|9395.6|9405.8|9395.8|9404.4|9394.4|11
1634019040000|2021-10-12 06:10:40|9405.4|9395.4|9405.1|9395.1|9405.6|9395.6|9405.1|9395.1|4
1634019050000|2021-10-12 06:10:50|9404.6|9394.6|9406.9|9396.9|9406.9|9396.9|9402.1|9392.1|10
1634019060000|2021-10-12 06:11:00|9407.6|9397.6|9406.6|9396.6|9407.6|9397.6|9406.6|9396.6|5
1634019070000|2021-10-12 06:11:10|9406.9|9396.9|9406.6|9396.6|9407.1|9397.1|9406.6|9396.6|8
1634019080000|2021-10-12 06:11:20|9406.4|9396.4|9404.4|9394.4|9406.4|9396.4|9402.6|9392.6|10
1634019090000|2021-10-12 06:11:30|9404.1|9394.1|9400.8|9390.8|9404.3|9394.3|9400.8|9390.8|15
1634019100000|2021-10-12 06:11:40|9400.3|9390.3|9400|9390|9401.9|9391.9|9400|9390|13
1634019110000|2021-10-12 06:11:50|9399.9|9389.9|9398.9|9388.9|9399.9|9389.9|9397.9|9387.9|9
1634019120000|2021-10-12 06:12:00|9398.6|9388.6|9399.4|9389.4|9399.8|9389.8|9398.6|9388.6|16
1634019130000|2021-10-12 06:12:10|9399.1|9389.1|9399.1|9389.1|9399.1|9389.1|9399.1|9389.1|1
1634019140000|2021-10-12 06:12:20|9399.4|9389.4|9400.4|9390.4|9400.4|9390.4|9399.4|9389.4|4
1634019150000|2021-10-12 06:12:30|9400.9|9390.9|9401|9391|9402.4|9392.4|9400.4|9390.4|13
1634019160000|2021-10-12 06:12:40|9401.3|9391.3|9402.3|9392.3|9402.6|9392.6|9401|9391|12
1634019170000|2021-10-12 06:12:50|9402.5|9392.5|9403.3|9393.3|9404.3|9394.3|9402.5|9392.5|14
1634019180000|2021-10-12 06:13:00|9403.6|9393.6|9403.4|9393.4|9403.6|9393.6|9402.5|9392.5|18
1634019190000|2021-10-12 06:13:10|9402.6|9392.6|9400.5|9390.5|9402.6|9392.6|9400.4|9390.4|16
1634019200000|2021-10-12 06:13:20|9400.8|9390.8|9400.9|9390.9|9401|9391|9399.6|9389.6|13
1634019210000|2021-10-12 06:13:30|9400.8|9390.8|9399.6|9389.6|9401|9391|9399.6|9389.6|6
1634019220000|2021-10-12 06:13:40|9397.4|9387.4|9397.4|9387.4|9397.6|9387.6|9395.9|9385.9|17
1634019230000|2021-10-12 06:13:50|9398.4|9388.4|9394.5|9384.5|9398.4|9388.4|9391.4|9381.4|21
1634019240000|2021-10-12 06:14:00|9395.1|9385.1|9395|9385|9395.3|9385.3|9393.9|9383.9|12
1634019250000|2021-10-12 06:14:10|9394.4|9384.4|9391.8|9381.8|9394.6|9384.6|9391.8|9381.8|17
1634019260000|2021-10-12 06:14:20|9390.4|9380.4|9389.4|9379.4|9390.9|9380.9|9388.9|9378.9|25
1634019270000|2021-10-12 06:14:30|9390.1|9380.1|9392.4|9382.4|9392.4|9382.4|9390.1|9380.1|8
1634019280000|2021-10-12 06:14:40|9392.6|9382.6|9391.9|9381.9|9394.6|9384.6|9391.9|9381.9|12
1634019290000|2021-10-12 06:14:50|9391.8|9381.8|9389.3|9379.3|9391.8|9381.8|9389.3|9379.3|12
1634019300000|2021-10-12 06:15:00|9389.1|9379.1|9389.4|9379.4|9392.1|9382.1|9389.1|9379.1|18
1634019310000|2021-10-12 06:15:10|9388.6|9378.6|9389.1|9379.1|9389.6|9379.6|9388.6|9378.6|15
1634019320000|2021-10-12 06:15:20|9388.9|9378.9|9388.4|9378.4|9389|9379|9387.9|9377.9|15
1634019330000|2021-10-12 06:15:30|9388.1|9378.1|9386.8|9376.8|9388.6|9378.6|9386.3|9376.3|8
1634019340000|2021-10-12 06:15:40|9387.4|9377.4|9389.1|9379.1|9389.9|9379.9|9386.9|9376.9|16
1634019350000|2021-10-12 06:15:50|9388.9|9378.9|9390.1|9380.1|9392.1|9382.1|9388.9|9378.9|10
1634019360000|2021-10-12 06:16:00|9389.8|9379.8|9391|9381|9391|9381|9389.8|9379.8|5
1634019370000|2021-10-12 06:16:10|9392|9382|9388.4|9378.4|9392|9382|9388.4|9378.4|6
1634019380000|2021-10-12 06:16:20|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|1
1634019390000|2021-10-12 06:16:30|9389|9379|9391|9381|9391|9381|9389|9379|6
1634019400000|2021-10-12 06:16:40|9389.9|9379.9|9390.4|9380.4|9391.3|9381.3|9388.8|9378.8|12
1634019410000|2021-10-12 06:16:50|9390.5|9380.5|9391.9|9381.9|9392|9382|9390.5|9380.5|5
1634019420000|2021-10-12 06:17:00|9392.1|9382.1|9393.3|9383.3|9393.3|9383.3|9392.1|9382.1|6
1634019430000|2021-10-12 06:17:10|9393|9383|9392.1|9382.1|9393|9383|9391.6|9381.6|10
1634019440000|2021-10-12 06:17:20|9392.4|9382.4|9393.1|9383.1|9393.1|9383.1|9392.4|9382.4|4
1634019450000|2021-10-12 06:17:30|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|1
1634019460000|2021-10-12 06:17:40|9393.3|9383.3|9392.4|9382.4|9393.3|9383.3|9392.3|9382.3|8
1634019470000|2021-10-12 06:17:50|9392.6|9382.6|9391.9|9381.9|9392.8|9382.8|9391.9|9381.9|6
1634019480000|2021-10-12 06:18:00|9392.1|9382.1|9392.3|9382.3|9392.8|9382.8|9391.9|9381.9|7
1634019490000|2021-10-12 06:18:10|9392.5|9382.5|9392.3|9382.3|9392.5|9382.5|9392.3|9382.3|2
1634019500000|2021-10-12 06:18:20|9391.4|9381.4|9391.4|9381.4|9391.4|9381.4|9391.1|9381.1|3
1634019510000|2021-10-12 06:18:30|9390.8|9380.8|9390.3|9380.3|9391.1|9381.1|9390.3|9380.3|10
1634019520000|2021-10-12 06:18:40|9390.1|9380.1|9391.4|9381.4|9391.4|9381.4|9390.1|9380.1|5
1634019530000|2021-10-12 06:18:50|9391.9|9381.9|9392.6|9382.6|9393.1|9383.1|9391.9|9381.9|5
1634019540000|2021-10-12 06:19:00|9392.3|9382.3|9391.9|9381.9|9392.3|9382.3|9391.4|9381.4|10
1634019550000|2021-10-12 06:19:10|9392.3|9382.3|9394|9384|9394|9384|9392.3|9382.3|2
1634019560000|2021-10-12 06:19:20|9393.1|9383.1|9393.4|9383.4|9394|9384|9392.9|9382.9|8
1634019570000|2021-10-12 06:19:30|9393.1|9383.1|9394|9384|9394|9384|9393.1|9383.1|15
1634019580000|2021-10-12 06:19:40|9393.6|9383.6|9393.6|9383.6|9393.6|9383.6|9393.6|9383.6|1
1634019590000|2021-10-12 06:19:50|9393.3|9383.3|9393.6|9383.6|9393.6|9383.6|9393.3|9383.3|3
1634019600000|2021-10-12 06:20:00|9393.4|9383.4|9393|9383|9394.4|9384.4|9391.6|9381.6|12
1634019610000|2021-10-12 06:20:10|9391.9|9381.9|9393.3|9383.3|9393.3|9383.3|9391.9|9381.9|6
1634019630000|2021-10-12 06:20:30|9393.1|9383.1|9391.4|9381.4|9393.1|9383.1|9391.1|9381.1|7
1634019640000|2021-10-12 06:20:40|9391.3|9381.3|9389.1|9379.1|9391.3|9381.3|9389.1|9379.1|5
1634019650000|2021-10-12 06:20:50|9389.5|9379.5|9389.3|9379.3|9390.4|9380.4|9388.6|9378.6|18
1634019660000|2021-10-12 06:21:00|9389.6|9379.6|9391.4|9381.4|9391.4|9381.4|9389.5|9379.5|8
1634019680000|2021-10-12 06:21:20|9391.6|9381.6|9390.6|9380.6|9391.6|9381.6|9390.6|9380.6|4
1634019690000|2021-10-12 06:21:30|9391|9381|9391.1|9381.1|9391.1|9381.1|9391|9381|2
1634019700000|2021-10-12 06:21:40|9391.4|9381.4|9391.8|9381.8|9393.1|9383.1|9391|9381|10
1634019710000|2021-10-12 06:21:50|9391.9|9381.9|9387.5|9377.5|9391.9|9381.9|9386.8|9376.8|17
1634019720000|2021-10-12 06:22:00|9386.8|9376.8|9384.6|9374.6|9387.5|9377.5|9384.3|9374.3|23
1634019730000|2021-10-12 06:22:10|9385.6|9375.6|9383.1|9373.1|9386.1|9376.1|9382.6|9372.6|19
1634019740000|2021-10-12 06:22:20|9382.1|9372.1|9383|9373|9383.9|9373.9|9379.8|9369.8|19
1634019750000|2021-10-12 06:22:30|9382.9|9372.9|9380.9|9370.9|9383|9373|9380.9|9370.9|9
1634019760000|2021-10-12 06:22:40|9381.4|9371.4|9381.6|9371.6|9381.6|9371.6|9380.9|9370.9|6
1634019770000|2021-10-12 06:22:50|9381.4|9371.4|9382.1|9372.1|9382.3|9372.3|9381.4|9371.4|9
1634019780000|2021-10-12 06:23:00|9381.6|9371.6|9383|9373|9383|9373|9380.9|9370.9|8
1634019790000|2021-10-12 06:23:10|9382.6|9372.6|9380.9|9370.9|9383.1|9373.1|9380.9|9370.9|6
1634019800000|2021-10-12 06:23:20|9381.6|9371.6|9385|9375|9385.9|9375.9|9381.6|9371.6|17
1634019810000|2021-10-12 06:23:30|9385.1|9375.1|9386.9|9376.9|9387.4|9377.4|9385.1|9375.1|4
1634019820000|2021-10-12 06:23:40|9386.6|9376.6|9388.1|9378.1|9388.1|9378.1|9386.4|9376.4|9
1634019830000|2021-10-12 06:23:50|9387.9|9377.9|9381.8|9371.8|9387.9|9377.9|9381.8|9371.8|15
1634019840000|2021-10-12 06:24:00|9381.9|9371.9|9382.5|9372.5|9383.4|9373.4|9381.6|9371.6|16
1634019850000|2021-10-12 06:24:10|9381.9|9371.9|9381.4|9371.4|9383.1|9373.1|9380.1|9370.1|13
1634019860000|2021-10-12 06:24:20|9381.9|9371.9|9382.1|9372.1|9382.1|9372.1|9379.4|9369.4|12
1634019870000|2021-10-12 06:24:30|9382.6|9372.6|9384.9|9374.9|9385.4|9375.4|9382.4|9372.4|8
1634019890000|2021-10-12 06:24:50|9384.5|9374.5|9382.4|9372.4|9384.5|9374.5|9381.6|9371.6|8
1634019900000|2021-10-12 06:25:00|9382.1|9372.1|9381.1|9371.1|9382.3|9372.3|9381.1|9371.1|5
1634019910000|2021-10-12 06:25:10|9380.5|9370.5|9382.6|9372.6|9382.9|9372.9|9380.5|9370.5|11
1634019920000|2021-10-12 06:25:20|9382.5|9372.5|9379.4|9369.4|9382.5|9372.5|9379.4|9369.4|5
1634019930000|2021-10-12 06:25:30|9379.5|9369.5|9379.6|9369.6|9379.6|9369.6|9379.5|9369.5|2
1634019940000|2021-10-12 06:25:40|9379.9|9369.9|9379.5|9369.5|9380.9|9370.9|9379.4|9369.4|12
1634019950000|2021-10-12 06:25:50|9378.6|9368.6|9381.1|9371.1|9381.4|9371.4|9378.5|9368.5|15
1634019960000|2021-10-12 06:26:00|9380.9|9370.9|9381.6|9371.6|9382.5|9372.5|9380.9|9370.9|10
1634019970000|2021-10-12 06:26:10|9382|9372|9382.4|9372.4|9382.4|9372.4|9381.6|9371.6|6
1634019980000|2021-10-12 06:26:20|9382.6|9372.6|9383.6|9373.6|9383.9|9373.9|9382.6|9372.6|10
1634019990000|2021-10-12 06:26:30|9384.1|9374.1|9382.5|9372.5|9384.4|9374.4|9381.9|9371.9|14
1634020000000|2021-10-12 06:26:40|9382.4|9372.4|9384|9374|9384.3|9374.3|9382.4|9372.4|11
1634020010000|2021-10-12 06:26:50|9383.9|9373.9|9384.4|9374.4|9384.9|9374.9|9383.6|9373.6|8
1634020020000|2021-10-12 06:27:00|9384.6|9374.6|9384.9|9374.9|9384.9|9374.9|9384.4|9374.4|8
1634020030000|2021-10-12 06:27:10|9384.6|9374.6|9385.1|9375.1|9385.4|9375.4|9384.3|9374.3|13
1634020040000|2021-10-12 06:27:20|9384.9|9374.9|9385.9|9375.9|9385.9|9375.9|9384.9|9374.9|7
1634020050000|2021-10-12 06:27:30|9386.1|9376.1|9386.1|9376.1|9386.6|9376.6|9385.4|9375.4|12
1634020060000|2021-10-12 06:27:40|9386.4|9376.4|9385.4|9375.4|9386.9|9376.9|9384.3|9374.3|14
1634020070000|2021-10-12 06:27:50|9384.4|9374.4|9385.5|9375.5|9386.1|9376.1|9384.3|9374.3|14
1634020080000|2021-10-12 06:28:00|9385.1|9375.1|9384.3|9374.3|9385.1|9375.1|9384.1|9374.1|4
1634020090000|2021-10-12 06:28:10|9384.1|9374.1|9384.3|9374.3|9384.6|9374.6|9383.8|9373.8|5
1634020100000|2021-10-12 06:28:20|9384.1|9374.1|9382.4|9372.4|9384.9|9374.9|9382.4|9372.4|11
1634020110000|2021-10-12 06:28:30|9382.6|9372.6|9381.1|9371.1|9382.6|9372.6|9380.9|9370.9|7
1634020120000|2021-10-12 06:28:40|9381.3|9371.3|9381.8|9371.8|9381.8|9371.8|9381.3|9371.3|3
1634020130000|2021-10-12 06:28:50|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|1
1634020140000|2021-10-12 06:29:00|9381.8|9371.8|9381.6|9371.6|9381.9|9371.9|9381.5|9371.5|4
1634020150000|2021-10-12 06:29:10|9381.9|9371.9|9383.4|9373.4|9383.5|9373.5|9381.9|9371.9|3
1634020170000|2021-10-12 06:29:30|9383.3|9373.3|9384.4|9374.4|9384.4|9374.4|9381.6|9371.6|15
1634020180000|2021-10-12 06:29:40|9384.3|9374.3|9384|9374|9384.3|9374.3|9384|9374|2
1634020190000|2021-10-12 06:29:50|9383.9|9373.9|9386.9|9376.9|9386.9|9376.9|9383.9|9373.9|7
1634020200000|2021-10-12 06:30:00|9387.9|9377.9|9386.6|9376.6|9387.9|9377.9|9386.6|9376.6|6
1634020210000|2021-10-12 06:30:10|9386.8|9376.8|9387.4|9377.4|9387.4|9377.4|9386.8|9376.8|3
1634020220000|2021-10-12 06:30:20|9387.1|9377.1|9387.9|9377.9|9387.9|9377.9|9386.9|9376.9|5
1634020230000|2021-10-12 06:30:30|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|1
1634020240000|2021-10-12 06:30:40|9389.1|9379.1|9389.1|9379.1|9389.9|9379.9|9389.1|9379.1|6
1634020250000|2021-10-12 06:30:50|9389.4|9379.4|9392.6|9382.6|9392.6|9382.6|9389.4|9379.4|9
1634020260000|2021-10-12 06:31:00|9392.9|9382.9|9389.5|9379.5|9393.1|9383.1|9389.5|9379.5|6
1634020270000|2021-10-12 06:31:10|9389.3|9379.3|9387.1|9377.1|9389.3|9379.3|9386.9|9376.9|8
1634020280000|2021-10-12 06:31:20|9386.9|9376.9|9386.4|9376.4|9387.1|9377.1|9386.3|9376.3|6
1634020290000|2021-10-12 06:31:30|9386.3|9376.3|9384.4|9374.4|9386.9|9376.9|9384.4|9374.4|8
1634020300000|2021-10-12 06:31:40|9384.6|9374.6|9385.5|9375.5|9385.5|9375.5|9384.4|9374.4|5
1634020320000|2021-10-12 06:32:00|9385.6|9375.6|9387.1|9377.1|9387.1|9377.1|9385.6|9375.6|3
1634020330000|2021-10-12 06:32:10|9387.4|9377.4|9389.5|9379.5|9389.5|9379.5|9387.4|9377.4|5
1634020340000|2021-10-12 06:32:20|9389.8|9379.8|9390|9380|9390|9380|9389.8|9379.8|2
1634020350000|2021-10-12 06:32:30|9389.6|9379.6|9389.6|9379.6|9390.5|9380.5|9389.5|9379.5|4
1634020360000|2021-10-12 06:32:40|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1634020370000|2021-10-12 06:32:50|9389.6|9379.6|9389|9379|9389.6|9379.6|9389|9379|3
1634020380000|2021-10-12 06:33:00|9388.5|9378.5|9387.1|9377.1|9388.5|9378.5|9387.1|9377.1|4
1634020400000|2021-10-12 06:33:20|9387.4|9377.4|9388.4|9378.4|9388.4|9378.4|9387.4|9377.4|3
1634020420000|2021-10-12 06:33:40|9388.6|9378.6|9388.1|9378.1|9388.6|9378.6|9388.1|9378.1|2
1634020430000|2021-10-12 06:33:50|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|9388.3|9378.3|3
1634020440000|2021-10-12 06:34:00|9388.8|9378.8|9392.4|9382.4|9392.4|9382.4|9388.8|9378.8|7
1634020450000|2021-10-12 06:34:10|9392.6|9382.6|9392.1|9382.1|9393.3|9383.3|9392.1|9382.1|6
1634020460000|2021-10-12 06:34:20|9392|9382|9392.1|9382.1|9392.1|9382.1|9392|9382|2
1634020470000|2021-10-12 06:34:30|9392.6|9382.6|9397.1|9387.1|9397.1|9387.1|9392.6|9382.6|9
1634020480000|2021-10-12 06:34:40|9396.9|9386.9|9395.6|9385.6|9396.9|9386.9|9395.6|9385.6|6
1634020490000|2021-10-12 06:34:50|9395.9|9385.9|9396.1|9386.1|9396.6|9386.6|9395.9|9385.9|4
1634020500000|2021-10-12 06:35:00|9395.9|9385.9|9395.9|9385.9|9396.1|9386.1|9395.9|9385.9|3
1634020510000|2021-10-12 06:35:10|9396.1|9386.1|9397.1|9387.1|9397.1|9387.1|9396.1|9386.1|3
1634020520000|2021-10-12 06:35:20|9396.6|9386.6|9392.4|9382.4|9397.1|9387.1|9392.4|9382.4|5
1634020530000|2021-10-12 06:35:30|9391.9|9381.9|9391.3|9381.3|9393.3|9383.3|9390.6|9380.6|11
1634020540000|2021-10-12 06:35:40|9390.9|9380.9|9391.4|9381.4|9392|9382|9390.8|9380.8|5
1634020550000|2021-10-12 06:35:50|9391.8|9381.8|9392|9382|9392.1|9382.1|9391.8|9381.8|4
1634020560000|2021-10-12 06:36:00|9392.1|9382.1|9393.1|9383.1|9393.9|9383.9|9391.9|9381.9|15
1634020570000|2021-10-12 06:36:10|9392.8|9382.8|9393.1|9383.1|9393.4|9383.4|9392.8|9382.8|6
1634020580000|2021-10-12 06:36:20|9393.4|9383.4|9390.4|9380.4|9393.6|9383.6|9390.4|9380.4|5
1634020590000|2021-10-12 06:36:30|9389.9|9379.9|9391|9381|9391.1|9381.1|9389.9|9379.9|6
1634020600000|2021-10-12 06:36:40|9391.1|9381.1|9391.1|9381.1|9391.1|9381.1|9391.1|9381.1|1
1634020610000|2021-10-12 06:36:50|9391|9381|9391|9381|9391.1|9381.1|9391|9381|3
1634020620000|2021-10-12 06:37:00|9391.1|9381.1|9394.3|9384.3|9394.3|9384.3|9391.1|9381.1|5
1634020630000|2021-10-12 06:37:10|9394.6|9384.6|9395.1|9385.1|9395.1|9385.1|9394.6|9384.6|2
1634020650000|2021-10-12 06:37:30|9394.9|9384.9|9394.9|9384.9|9394.9|9384.9|9394.9|9384.9|1
1634020660000|2021-10-12 06:37:40|9394.4|9384.4|9392.8|9382.8|9394.4|9384.4|9392.8|9382.8|6
1634020680000|2021-10-12 06:38:00|9392.5|9382.5|9392.4|9382.4|9392.5|9382.5|9392.4|9382.4|2
1634020690000|2021-10-12 06:38:10|9392.6|9382.6|9394.3|9384.3|9394.3|9384.3|9392.6|9382.6|3
1634020700000|2021-10-12 06:38:20|9394.6|9384.6|9394.9|9384.9|9396.6|9386.6|9394.6|9384.6|8
1634020710000|2021-10-12 06:38:30|9394.5|9384.5|9394.3|9384.3|9394.5|9384.5|9394.3|9384.3|2
1634020720000|2021-10-12 06:38:40|9392.6|9382.6|9391.9|9381.9|9392.6|9382.6|9391.9|9381.9|2
1634020730000|2021-10-12 06:38:50|9391.8|9381.8|9392.4|9382.4|9392.4|9382.4|9391.8|9381.8|2
1634020740000|2021-10-12 06:39:00|9392.1|9382.1|9391.9|9381.9|9392.1|9382.1|9391.6|9381.6|5
1634020750000|2021-10-12 06:39:10|9391.8|9381.8|9392.6|9382.6|9392.6|9382.6|9391.8|9381.8|6
1634020760000|2021-10-12 06:39:20|9392.4|9382.4|9392.6|9382.6|9392.9|9382.9|9392.1|9382.1|6
1634020770000|2021-10-12 06:39:30|9392.1|9382.1|9392.4|9382.4|9392.4|9382.4|9391.1|9381.1|3
1634020780000|2021-10-12 06:39:40|9391.9|9381.9|9390.1|9380.1|9391.9|9381.9|9388.9|9378.9|14
1634020790000|2021-10-12 06:39:50|9390.6|9380.6|9391.6|9381.6|9391.6|9381.6|9390.6|9380.6|7
1634020800000|2021-10-12 06:40:00|9392|9382|9392.3|9382.3|9392.4|9382.4|9392|9382|3
1634020810000|2021-10-12 06:40:10|9392|9382|9392.1|9382.1|9392.1|9382.1|9391.9|9381.9|4
1634020820000|2021-10-12 06:40:20|9392.4|9382.4|9392.4|9382.4|9392.4|9382.4|9392.1|9382.1|3
1634020830000|2021-10-12 06:40:30|9392.1|9382.1|9392.1|9382.1|9392.4|9382.4|9392.1|9382.1|3
1634020840000|2021-10-12 06:40:40|9392.4|9382.4|9392.1|9382.1|9392.4|9382.4|9392.1|9382.1|2
1634020850000|2021-10-12 06:40:50|9391.9|9381.9|9391.9|9381.9|9393.1|9383.1|9391.9|9381.9|3
1634020860000|2021-10-12 06:41:00|9390.5|9380.5|9390.4|9380.4|9390.6|9380.6|9390.4|9380.4|5
1634020870000|2021-10-12 06:41:10|9390.6|9380.6|9390.3|9380.3|9390.6|9380.6|9389.9|9379.9|9
1634020880000|2021-10-12 06:41:20|9389.9|9379.9|9388.6|9378.6|9390.1|9380.1|9388.5|9378.5|8
1634020900000|2021-10-12 06:41:40|9389.1|9379.1|9390.4|9380.4|9390.4|9380.4|9389.1|9379.1|3
1634020910000|2021-10-12 06:41:50|9391|9381|9390.6|9380.6|9391.3|9381.3|9390.6|9380.6|4
1634020920000|2021-10-12 06:42:00|9390.1|9380.1|9387.9|9377.9|9390.1|9380.1|9387.9|9377.9|5
1634020930000|2021-10-12 06:42:10|9387.6|9377.6|9387.9|9377.9|9387.9|9377.9|9387.6|9377.6|2
1634020940000|2021-10-12 06:42:20|9388.4|9378.4|9389|9379|9389.1|9379.1|9388.4|9378.4|3
1634020950000|2021-10-12 06:42:30|9389.4|9379.4|9389.9|9379.9|9389.9|9379.9|9389.4|9379.4|5
1634020960000|2021-10-12 06:42:40|9389.5|9379.5|9389.8|9379.8|9389.8|9379.8|9389.5|9379.5|2
1634020970000|2021-10-12 06:42:50|9389.6|9379.6|9389.8|9379.8|9389.9|9379.9|9389|9379|10
1634020980000|2021-10-12 06:43:00|9390.6|9380.6|9388|9378|9390.6|9380.6|9388|9378|9
1634020990000|2021-10-12 06:43:10|9388.3|9378.3|9388|9378|9388.3|9378.3|9388|9378|2
1634021000000|2021-10-12 06:43:20|9388.4|9378.4|9389.1|9379.1|9390.1|9380.1|9388.4|9378.4|4
1634021010000|2021-10-12 06:43:30|9389.4|9379.4|9389.4|9379.4|9389.4|9379.4|9389.4|9379.4|1
1634021020000|2021-10-12 06:43:40|9389.3|9379.3|9388.3|9378.3|9389.3|9379.3|9388.3|9378.3|3
1634021030000|2021-10-12 06:43:50|9388.6|9378.6|9388.4|9378.4|9388.6|9378.6|9388.4|9378.4|2
1634021040000|2021-10-12 06:44:00|9388.6|9378.6|9389.9|9379.9|9389.9|9379.9|9388.3|9378.3|5
1634021050000|2021-10-12 06:44:10|9389.4|9379.4|9388.8|9378.8|9389.6|9379.6|9388.8|9378.8|4
1634021060000|2021-10-12 06:44:20|9389.1|9379.1|9389.6|9379.6|9389.6|9379.6|9389.1|9379.1|2
1634021070000|2021-10-12 06:44:30|9389.9|9379.9|9388.8|9378.8|9389.9|9379.9|9388.8|9378.8|5
1634021080000|2021-10-12 06:44:40|9390.1|9380.1|9390.6|9380.6|9390.6|9380.6|9390.1|9380.1|5
1634021090000|2021-10-12 06:44:50|9390.3|9380.3|9391.1|9381.1|9391.1|9381.1|9389.9|9379.9|6
1634021100000|2021-10-12 06:45:00|9392.5|9382.5|9391.1|9381.1|9392.8|9382.8|9391.1|9381.1|9
1634021110000|2021-10-12 06:45:10|9390|9380|9388.9|9378.9|9390|9380|9388.4|9378.4|7
1634021120000|2021-10-12 06:45:20|9389.4|9379.4|9388.4|9378.4|9389.4|9379.4|9388.4|9378.4|5
1634021130000|2021-10-12 06:45:30|9388.6|9378.6|9388.6|9378.6|9389|9379|9388.6|9378.6|6
1634021140000|2021-10-12 06:45:40|9388.9|9378.9|9389.4|9379.4|9389.4|9379.4|9388.6|9378.6|8
1634021150000|2021-10-12 06:45:50|9389.5|9379.5|9389.6|9379.6|9391.6|9381.6|9389.5|9379.5|10
1634021160000|2021-10-12 06:46:00|9389|9379|9393.6|9383.6|9394.4|9384.4|9389|9379|12
1634021170000|2021-10-12 06:46:10|9392.4|9382.4|9390.6|9380.6|9392.4|9382.4|9390.4|9380.4|7
1634021180000|2021-10-12 06:46:20|9391.4|9381.4|9390.9|9380.9|9391.4|9381.4|9390.9|9380.9|3
1634021190000|2021-10-12 06:46:30|9390.6|9380.6|9391.9|9381.9|9391.9|9381.9|9390.4|9380.4|6
1634021200000|2021-10-12 06:46:40|9392.1|9382.1|9392.9|9382.9|9392.9|9382.9|9392.1|9382.1|4
1634021210000|2021-10-12 06:46:50|9392.4|9382.4|9390.8|9380.8|9392.9|9382.9|9390.8|9380.8|7
1634021220000|2021-10-12 06:47:00|9391.6|9381.6|9391.4|9381.4|9392.4|9382.4|9391.4|9381.4|6
1634021230000|2021-10-12 06:47:10|9390.6|9380.6|9391.4|9381.4|9391.8|9381.8|9390.6|9380.6|4
1634021240000|2021-10-12 06:47:20|9391.6|9381.6|9391.6|9381.6|9391.6|9381.6|9391.6|9381.6|1
1634021250000|2021-10-12 06:47:30|9392.5|9382.5|9392.1|9382.1|9392.5|9382.5|9391.6|9381.6|5
1634021260000|2021-10-12 06:47:40|9392.6|9382.6|9392.9|9382.9|9393.1|9383.1|9392.6|9382.6|3
1634021270000|2021-10-12 06:47:50|9393.1|9383.1|9393.1|9383.1|9393.1|9383.1|9393.1|9383.1|1
1634021280000|2021-10-12 06:48:00|9392.9|9382.9|9392.9|9382.9|9392.9|9382.9|9392.9|9382.9|1
1634021290000|2021-10-12 06:48:10|9392.3|9382.3|9392|9382|9392.3|9382.3|9392|9382|2
1634021310000|2021-10-12 06:48:30|9391.6|9381.6|9391.4|9381.4|9391.6|9381.6|9390.6|9380.6|6
1634021320000|2021-10-12 06:48:40|9390.5|9380.5|9390.4|9380.4|9390.5|9380.5|9390|9380|3
1634021330000|2021-10-12 06:48:50|9390.1|9380.1|9390.6|9380.6|9390.9|9380.9|9390.1|9380.1|4
1634021340000|2021-10-12 06:49:00|9390.9|9380.9|9390.5|9380.5|9392.5|9382.5|9390.5|9380.5|9
1634021350000|2021-10-12 06:49:10|9390.4|9380.4|9392|9382|9392|9382|9389.9|9379.9|8
1634021360000|2021-10-12 06:49:20|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|1
1634021370000|2021-10-12 06:49:30|9390.4|9380.4|9390.6|9380.6|9390.6|9380.6|9390.1|9380.1|6
1634021380000|2021-10-12 06:49:40|9391.4|9381.4|9390.9|9380.9|9391.4|9381.4|9390.5|9380.5|5
1634021390000|2021-10-12 06:49:50|9390.6|9380.6|9392.6|9382.6|9392.6|9382.6|9390.6|9380.6|11
1634021400000|2021-10-12 06:50:00|9392.9|9382.9|9392.6|9382.6|9393.1|9383.1|9392.6|9382.6|3
1634021410000|2021-10-12 06:50:10|9392.9|9382.9|9392.4|9382.4|9392.9|9382.9|9392.4|9382.4|7
1634021420000|2021-10-12 06:50:20|9392.6|9382.6|9394.1|9384.1|9394.1|9384.1|9392.6|9382.6|7
1634021430000|2021-10-12 06:50:30|9393.4|9383.4|9394.1|9384.1|9394.1|9384.1|9392.5|9382.5|6
1634021440000|2021-10-12 06:50:40|9392.8|9382.8|9394.3|9384.3|9394.3|9384.3|9392.8|9382.8|2
1634021450000|2021-10-12 06:50:50|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|1
1634021460000|2021-10-12 06:51:00|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9392.4|9382.4|3
1634021470000|2021-10-12 06:51:10|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|1
1634021480000|2021-10-12 06:51:20|9394|9384|9394.1|9384.1|9394.6|9384.6|9394|9384|3
1634021490000|2021-10-12 06:51:30|9394|9384|9393.5|9383.5|9394.8|9384.8|9393.5|9383.5|6
1634021500000|2021-10-12 06:51:40|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|1
1634021520000|2021-10-12 06:52:00|9393.1|9383.1|9393.8|9383.8|9393.8|9383.8|9392.6|9382.6|8
1634021530000|2021-10-12 06:52:10|9393.4|9383.4|9392.9|9382.9|9393.4|9383.4|9392.9|9382.9|3
1634021540000|2021-10-12 06:52:20|9392.6|9382.6|9391.9|9381.9|9392.6|9382.6|9391.9|9381.9|4
1634021550000|2021-10-12 06:52:30|9392.1|9382.1|9392.4|9382.4|9392.4|9382.4|9392.1|9382.1|2
1634021560000|2021-10-12 06:52:40|9392.6|9382.6|9392.6|9382.6|9392.6|9382.6|9392.6|9382.6|1
1634021570000|2021-10-12 06:52:50|9392.4|9382.4|9392.1|9382.1|9392.4|9382.4|9392.1|9382.1|2
1634021580000|2021-10-12 06:53:00|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|1
1634021590000|2021-10-12 06:53:10|9392.1|9382.1|9391.5|9381.5|9392.4|9382.4|9390.5|9380.5|8
1634021600000|2021-10-12 06:53:20|9391.6|9381.6|9393.8|9383.8|9394|9384|9391.6|9381.6|7
1634021610000|2021-10-12 06:53:30|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.3|9383.3|5
1634021620000|2021-10-12 06:53:40|9393.3|9383.3|9392.1|9382.1|9393.3|9383.3|9392.1|9382.1|3
1634021630000|2021-10-12 06:53:50|9391.6|9381.6|9392.4|9382.4|9393.5|9383.5|9391.6|9381.6|6
1634021640000|2021-10-12 06:54:00|9392.1|9382.1|9393.3|9383.3|9393.8|9383.8|9392.1|9382.1|11
1634021650000|2021-10-12 06:54:10|9393.5|9383.5|9397.4|9387.4|9397.6|9387.6|9393.5|9383.5|18
1634021660000|2021-10-12 06:54:20|9397.1|9387.1|9397.4|9387.4|9397.4|9387.4|9397.1|9387.1|2
1634021670000|2021-10-12 06:54:30|9397.1|9387.1|9396.9|9386.9|9397.4|9387.4|9396.9|9386.9|3
1634021680000|2021-10-12 06:54:40|9396.6|9386.6|9397.1|9387.1|9397.1|9387.1|9395.8|9385.8|10
1634021690000|2021-10-12 06:54:50|9397.4|9387.4|9398.1|9388.1|9398.6|9388.6|9396.8|9386.8|12
1634021700000|2021-10-12 06:55:00|9398.4|9388.4|9399.1|9389.1|9399.4|9389.4|9397.9|9387.9|13
1634021710000|2021-10-12 06:55:10|9399.4|9389.4|9400.1|9390.1|9400.1|9390.1|9398.9|9388.9|4
1634021720000|2021-10-12 06:55:20|9398.6|9388.6|9399|9389|9400.4|9390.4|9398.1|9388.1|25
1634021730000|2021-10-12 06:55:30|9398.9|9388.9|9402.3|9392.3|9402.6|9392.6|9398.9|9388.9|20
1634021740000|2021-10-12 06:55:40|9402.9|9392.9|9401.6|9391.6|9403.3|9393.3|9401.1|9391.1|11
1634021750000|2021-10-12 06:55:50|9402|9392|9401.8|9391.8|9402|9392|9400.8|9390.8|24
1634021760000|2021-10-12 06:56:00|9401.5|9391.5|9402|9392|9402.1|9392.1|9401.5|9391.5|5
1634021770000|2021-10-12 06:56:10|9403|9393|9400.8|9390.8|9403|9393|9400.8|9390.8|8
1634021780000|2021-10-12 06:56:20|9400.3|9390.3|9402.3|9392.3|9402.8|9392.8|9400.1|9390.1|14
1634021790000|2021-10-12 06:56:30|9402.6|9392.6|9405.1|9395.1|9405.1|9395.1|9402.3|9392.3|14
1634021800000|2021-10-12 06:56:40|9404.9|9394.9|9404|9394|9404.9|9394.9|9404|9394|11
1634021810000|2021-10-12 06:56:50|9403.3|9393.3|9401.6|9391.6|9403.4|9393.4|9401.6|9391.6|17
1634021820000|2021-10-12 06:57:00|9402.1|9392.1|9402.6|9392.6|9403.3|9393.3|9401.5|9391.5|11
1634021830000|2021-10-12 06:57:10|9402.9|9392.9|9400.5|9390.5|9402.9|9392.9|9399.6|9389.6|6
1634021840000|2021-10-12 06:57:20|9400.8|9390.8|9402.9|9392.9|9402.9|9392.9|9400.8|9390.8|10
1634021850000|2021-10-12 06:57:30|9402.8|9392.8|9402.6|9392.6|9402.9|9392.9|9402.6|9392.6|3
1634021860000|2021-10-12 06:57:40|9402.9|9392.9|9403.4|9393.4|9403.6|9393.6|9402.9|9392.9|9
1634021870000|2021-10-12 06:57:50|9403.1|9393.1|9402.3|9392.3|9403.1|9393.1|9401.9|9391.9|8
1634021880000|2021-10-12 06:58:00|9402.9|9392.9|9402.6|9392.6|9402.9|9392.9|9400.5|9390.5|15
1634021890000|2021-10-12 06:58:10|9402.9|9392.9|9402.6|9392.6|9403.3|9393.3|9402.4|9392.4|10
1634021900000|2021-10-12 06:58:20|9403.1|9393.1|9403.1|9393.1|9403.3|9393.3|9402.1|9392.1|8
1634021910000|2021-10-12 06:58:30|9402.6|9392.6|9402.9|9392.9|9402.9|9392.9|9402.1|9392.1|5
1634021920000|2021-10-12 06:58:40|9402.6|9392.6|9401.6|9391.6|9402.6|9392.6|9401.6|9391.6|5
1634021930000|2021-10-12 06:58:50|9401.9|9391.9|9402.1|9392.1|9402.1|9392.1|9401.3|9391.3|7
1634021940000|2021-10-12 06:59:00|9402.4|9392.4|9402.9|9392.9|9403.1|9393.1|9401|9391|15
1634021950000|2021-10-12 06:59:10|9402.6|9392.6|9402.4|9392.4|9403.1|9393.1|9402.4|9392.4|9
1634021960000|2021-10-12 06:59:20|9402.6|9392.6|9402.4|9392.4|9403.1|9393.1|9402.4|9392.4|10
1634021970000|2021-10-12 06:59:30|9402.6|9392.6|9406.9|9396.9|9407.6|9397.6|9402.4|9392.4|15
1634021980000|2021-10-12 06:59:40|9406.6|9396.6|9406.8|9396.8|9406.9|9396.9|9406|9396|8
1634021990000|2021-10-12 06:59:50|9406.5|9396.5|9406|9396|9406.9|9396.9|9403.5|9393.5|17
1634022000000|2021-10-12 07:00:00|9404.9|9394.9|9407.9|9397.9|9408.1|9398.1|9404.9|9394.9|21
1634022010000|2021-10-12 07:00:10|9404.8|9394.8|9398.8|9388.8|9404.8|9394.8|9396.6|9386.6|17
1634022020000|2021-10-12 07:00:20|9399|9389|9407.5|9397.5|9407.5|9397.5|9399|9389|12
1634022030000|2021-10-12 07:00:30|9408.1|9398.1|9406.9|9396.9|9408.1|9398.1|9406.4|9396.4|12
1634022040000|2021-10-12 07:00:40|9407.3|9397.3|9408.1|9398.1|9408.6|9398.6|9407.3|9397.3|9
1634022050000|2021-10-12 07:00:50|9407.9|9397.9|9408.4|9398.4|9408.9|9398.9|9407.1|9397.1|13
1634022060000|2021-10-12 07:01:00|9408.6|9398.6|9405.9|9395.9|9408.6|9398.6|9404.1|9394.1|10
1634022070000|2021-10-12 07:01:10|9405.6|9395.6|9405.3|9395.3|9405.6|9395.6|9404.3|9394.3|12
1634022080000|2021-10-12 07:01:20|9405|9395|9404.5|9394.5|9405|9395|9404.5|9394.5|2
1634022090000|2021-10-12 07:01:30|9404.6|9394.6|9404.8|9394.8|9404.8|9394.8|9404.4|9394.4|6
1634022100000|2021-10-12 07:01:40|9404.5|9394.5|9408.5|9398.5|9408.5|9398.5|9404.3|9394.3|8
1634022110000|2021-10-12 07:01:50|9408.3|9398.3|9408.5|9398.5|9408.5|9398.5|9408.3|9398.3|4
1634022120000|2021-10-12 07:02:00|9408.6|9398.6|9406.1|9396.1|9408.6|9398.6|9404.9|9394.9|12
1634022130000|2021-10-12 07:02:10|9406.4|9396.4|9405.8|9395.8|9406.4|9396.4|9405.4|9395.4|7
1634022140000|2021-10-12 07:02:20|9406.1|9396.1|9401.9|9391.9|9406.1|9396.1|9401.4|9391.4|12
1634022150000|2021-10-12 07:02:30|9401.6|9391.6|9399.9|9389.9|9402.1|9392.1|9399.5|9389.5|9
1634022160000|2021-10-12 07:02:40|9399.3|9389.3|9399.5|9389.5|9400.3|9390.3|9397.8|9387.8|7
1634022170000|2021-10-12 07:02:50|9400.1|9390.1|9403.3|9393.3|9403.3|9393.3|9399.4|9389.4|17
1634022180000|2021-10-12 07:03:00|9402.4|9392.4|9400.6|9390.6|9402.4|9392.4|9400.6|9390.6|12
1634022190000|2021-10-12 07:03:10|9400.4|9390.4|9398.1|9388.1|9400.4|9390.4|9398.1|9388.1|10
1634022200000|2021-10-12 07:03:20|9397.4|9387.4|9396.4|9386.4|9397.5|9387.5|9395.9|9385.9|11
1634022210000|2021-10-12 07:03:30|9394.1|9384.1|9391.4|9381.4|9394.4|9384.4|9391.4|9381.4|12
1634022220000|2021-10-12 07:03:40|9391.5|9381.5|9396|9386|9396|9386|9391.5|9381.5|6
1634022230000|2021-10-12 07:03:50|9395.8|9385.8|9395.4|9385.4|9396.1|9386.1|9394.6|9384.6|14
1634022240000|2021-10-12 07:04:00|9394.6|9384.6|9394.3|9384.3|9396.3|9386.3|9394.3|9384.3|9
1634022250000|2021-10-12 07:04:10|9394.5|9384.5|9394.4|9384.4|9395.9|9385.9|9394.3|9384.3|18
1634022260000|2021-10-12 07:04:20|9394.9|9384.9|9397.1|9387.1|9397.1|9387.1|9394.9|9384.9|9
1634022270000|2021-10-12 07:04:30|9397.4|9387.4|9397.1|9387.1|9397.6|9387.6|9397.1|9387.1|7
1634022280000|2021-10-12 07:04:40|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|9395.4|9385.4|7
1634022290000|2021-10-12 07:04:50|9396.9|9386.9|9396.9|9386.9|9396.9|9386.9|9396.9|9386.9|1
1634022300000|2021-10-12 07:05:00|9396.6|9386.6|9394.4|9384.4|9396.6|9386.6|9393.6|9383.6|13
1634022310000|2021-10-12 07:05:10|9395.4|9385.4|9395.8|9385.8|9396.9|9386.9|9395.4|9385.4|7
1634022320000|2021-10-12 07:05:20|9395.5|9385.5|9397.1|9387.1|9397.4|9387.4|9395.3|9385.3|7
1634022330000|2021-10-12 07:05:30|9397.4|9387.4|9395.5|9385.5|9397.9|9387.9|9395.5|9385.5|16
1634022340000|2021-10-12 07:05:40|9395.8|9385.8|9402.3|9392.3|9402.6|9392.6|9395.8|9385.8|12
1634022350000|2021-10-12 07:05:50|9402.4|9392.4|9402.6|9392.6|9403|9393|9402.4|9392.4|8
1634022360000|2021-10-12 07:06:00|9403.4|9393.4|9406.4|9396.4|9406.8|9396.8|9403.4|9393.4|12
1634022370000|2021-10-12 07:06:10|9406.1|9396.1|9405.9|9395.9|9406.6|9396.6|9405.6|9395.6|12
1634022380000|2021-10-12 07:06:20|9405.6|9395.6|9404.5|9394.5|9405.6|9395.6|9404.5|9394.5|2
1634022390000|2021-10-12 07:06:30|9403.9|9393.9|9403.3|9393.3|9404.1|9394.1|9403.3|9393.3|4
1634022400000|2021-10-12 07:06:40|9403.4|9393.4|9401.8|9391.8|9403.4|9393.4|9401.8|9391.8|10
1634022410000|2021-10-12 07:06:50|9401.9|9391.9|9401.9|9391.9|9402.1|9392.1|9401.9|9391.9|9
1634022420000|2021-10-12 07:07:00|9402.1|9392.1|9402.9|9392.9|9402.9|9392.9|9401.9|9391.9|6
1634022430000|2021-10-12 07:07:10|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|9404.3|9394.3|5
1634022450000|2021-10-12 07:07:30|9404.1|9394.1|9402.9|9392.9|9404.1|9394.1|9402.1|9392.1|9
1634022460000|2021-10-12 07:07:40|9402.8|9392.8|9402.3|9392.3|9402.8|9392.8|9402.3|9392.3|2
1634022470000|2021-10-12 07:07:50|9402.1|9392.1|9402.9|9392.9|9402.9|9392.9|9401.9|9391.9|9
1634022480000|2021-10-12 07:08:00|9402.5|9392.5|9401|9391|9402.8|9392.8|9400.4|9390.4|14
1634022490000|2021-10-12 07:08:10|9400.8|9390.8|9401|9391|9401|9391|9400.6|9390.6|5
1634022500000|2021-10-12 07:08:20|9401.8|9391.8|9402.5|9392.5|9402.8|9392.8|9401.8|9391.8|7
1634022510000|2021-10-12 07:08:30|9402.1|9392.1|9401.9|9391.9|9402.1|9392.1|9401.4|9391.4|5
1634022520000|2021-10-12 07:08:40|9401.6|9391.6|9401.6|9391.6|9401.6|9391.6|9401.6|9391.6|1
1634022530000|2021-10-12 07:08:50|9401.3|9391.3|9401.9|9391.9|9401.9|9391.9|9401.1|9391.1|5
1634022540000|2021-10-12 07:09:00|9402.1|9392.1|9402|9392|9402.6|9392.6|9401.8|9391.8|7
1634022550000|2021-10-12 07:09:10|9400.4|9390.4|9402|9392|9402|9392|9400.4|9390.4|5
1634022560000|2021-10-12 07:09:20|9402.9|9392.9|9402.3|9392.3|9402.9|9392.9|9401.8|9391.8|4
1634022570000|2021-10-12 07:09:30|9402|9392|9402.6|9392.6|9402.6|9392.6|9402|9392|3
1634022580000|2021-10-12 07:09:40|9403.1|9393.1|9403.3|9393.3|9403.6|9393.6|9402.8|9392.8|7
1634022590000|2021-10-12 07:09:50|9403.5|9393.5|9403.4|9393.4|9403.5|9393.5|9403.3|9393.3|3
1634022600000|2021-10-12 07:10:00|9403.5|9393.5|9402.9|9392.9|9403.5|9393.5|9402.8|9392.8|6
1634022610000|2021-10-12 07:10:10|9403|9393|9403|9393|9403.1|9393.1|9403|9393|3
1634022620000|2021-10-12 07:10:20|9402.1|9392.1|9402.9|9392.9|9403.1|9393.1|9402.1|9392.1|7
1634022630000|2021-10-12 07:10:30|9403.1|9393.1|9403.3|9393.3|9403.3|9393.3|9403.1|9393.1|2
1634022640000|2021-10-12 07:10:40|9403.4|9393.4|9405|9395|9405|9395|9403.4|9393.4|13
1634022650000|2021-10-12 07:10:50|9404.8|9394.8|9405.8|9395.8|9406.3|9396.3|9404.8|9394.8|5
1634022660000|2021-10-12 07:11:00|9405.5|9395.5|9403.6|9393.6|9405.5|9395.5|9403.6|9393.6|3
1634022670000|2021-10-12 07:11:10|9403.4|9393.4|9403.1|9393.1|9403.4|9393.4|9402.8|9392.8|8
1634022680000|2021-10-12 07:11:20|9403.4|9393.4|9403.3|9393.3|9403.4|9393.4|9403.3|9393.3|6
1634022690000|2021-10-12 07:11:30|9403.4|9393.4|9401.9|9391.9|9403.4|9393.4|9401.9|9391.9|7
1634022700000|2021-10-12 07:11:40|9401.6|9391.6|9402.1|9392.1|9402.1|9392.1|9401.6|9391.6|3
1634022710000|2021-10-12 07:11:50|9403.3|9393.3|9404.1|9394.1|9404.5|9394.5|9403.3|9393.3|10
1634022720000|2021-10-12 07:12:00|9403.8|9393.8|9406.4|9396.4|9406.4|9396.4|9403|9393|11
1634022730000|2021-10-12 07:12:10|9406|9396|9407.1|9397.1|9407.3|9397.3|9406|9396|5
1634022740000|2021-10-12 07:12:20|9406.9|9396.9|9406|9396|9407|9397|9406|9396|6
1634022750000|2021-10-12 07:12:30|9405.6|9395.6|9403.4|9393.4|9405.6|9395.6|9403|9393|13
1634022760000|2021-10-12 07:12:40|9403.6|9393.6|9403.3|9393.3|9403.9|9393.9|9403.3|9393.3|7
1634022770000|2021-10-12 07:12:50|9403.4|9393.4|9403.9|9393.9|9403.9|9393.9|9403.1|9393.1|7
1634022780000|2021-10-12 07:13:00|9404.1|9394.1|9404.1|9394.1|9404.4|9394.4|9403.9|9393.9|8
1634022790000|2021-10-12 07:13:10|9404.6|9394.6|9406.3|9396.3|9406.8|9396.8|9404.6|9394.6|7
1634022800000|2021-10-12 07:13:20|9406|9396|9406.4|9396.4|9406.8|9396.8|9406|9396|11
1634022810000|2021-10-12 07:13:30|9406.1|9396.1|9404.5|9394.5|9406.1|9396.1|9403.9|9393.9|13
1634022820000|2021-10-12 07:13:40|9404|9394|9404.3|9394.3|9404.6|9394.6|9404|9394|8
1634022830000|2021-10-12 07:13:50|9404.4|9394.4|9405.1|9395.1|9405.1|9395.1|9404.4|9394.4|9
1634022840000|2021-10-12 07:14:00|9405.4|9395.4|9407.3|9397.3|9408|9398|9405.4|9395.4|9
1634022850000|2021-10-12 07:14:10|9407.1|9397.1|9407.8|9397.8|9407.9|9397.9|9406.9|9396.9|9
1634022860000|2021-10-12 07:14:20|9407.4|9397.4|9407.5|9397.5|9407.9|9397.9|9407.4|9397.4|6
1634022870000|2021-10-12 07:14:30|9407.8|9397.8|9406.6|9396.6|9407.8|9397.8|9406.4|9396.4|8
1634022880000|2021-10-12 07:14:40|9406.9|9396.9|9406.9|9396.9|9406.9|9396.9|9406.9|9396.9|1
1634022890000|2021-10-12 07:14:50|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|1
1634022900000|2021-10-12 07:15:00|9406.9|9396.9|9405.5|9395.5|9406.9|9396.9|9405.5|9395.5|6
1634022910000|2021-10-12 07:15:10|9405.4|9395.4|9402.4|9392.4|9405.4|9395.4|9402.4|9392.4|11
1634022920000|2021-10-12 07:15:20|9402.1|9392.1|9403.6|9393.6|9403.6|9393.6|9402.1|9392.1|6
1634022930000|2021-10-12 07:15:30|9403.9|9393.9|9403.6|9393.6|9403.9|9393.9|9403.6|9393.6|7
1634022940000|2021-10-12 07:15:40|9403.9|9393.9|9403.9|9393.9|9403.9|9393.9|9403.6|9393.6|5
1634022950000|2021-10-12 07:15:50|9403.6|9393.6|9403.9|9393.9|9403.9|9393.9|9403.6|9393.6|8
1634022960000|2021-10-12 07:16:00|9403.6|9393.6|9403.9|9393.9|9403.9|9393.9|9403.6|9393.6|9
1634022970000|2021-10-12 07:16:10|9404.5|9394.5|9404.6|9394.6|9405.3|9395.3|9404.5|9394.5|9
1634022990000|2021-10-12 07:16:30|9404.5|9394.5|9405.3|9395.3|9405.5|9395.5|9404.5|9394.5|11
1634023000000|2021-10-12 07:16:40|9405|9395|9405|9395|9405.3|9395.3|9405|9395|3
1634023010000|2021-10-12 07:16:50|9405.3|9395.3|9405.4|9395.4|9405.6|9395.6|9405.3|9395.3|3
1634023020000|2021-10-12 07:17:00|9405.5|9395.5|9405.5|9395.5|9405.5|9395.5|9405.4|9395.4|3
1634023030000|2021-10-12 07:17:10|9405.3|9395.3|9405.1|9395.1|9405.3|9395.3|9405.1|9395.1|2
1634023050000|2021-10-12 07:17:30|9405.3|9395.3|9405.5|9395.5|9405.5|9395.5|9405.3|9395.3|2
1634023060000|2021-10-12 07:17:40|9406.1|9396.1|9406.6|9396.6|9407.5|9397.5|9406.1|9396.1|5
1634023070000|2021-10-12 07:17:50|9406.5|9396.5|9406|9396|9406.5|9396.5|9404.1|9394.1|12
1634023080000|2021-10-12 07:18:00|9405.8|9395.8|9406.4|9396.4|9406.4|9396.4|9405.8|9395.8|3
1634023100000|2021-10-12 07:18:20|9405.8|9395.8|9404.8|9394.8|9405.8|9395.8|9404.8|9394.8|6
1634023110000|2021-10-12 07:18:30|9404.5|9394.5|9404.3|9394.3|9404.5|9394.5|9404|9394|6
1634023120000|2021-10-12 07:18:40|9403.8|9393.8|9403.6|9393.6|9403.8|9393.8|9403.4|9393.4|3
1634023130000|2021-10-12 07:18:50|9403|9393|9401.9|9391.9|9403|9393|9401.9|9391.9|8
1634023140000|2021-10-12 07:19:00|9402|9392|9401.5|9391.5|9402|9392|9401.5|9391.5|3
1634023150000|2021-10-12 07:19:10|9401.3|9391.3|9396.8|9386.8|9401.5|9391.5|9395.9|9385.9|13
1634023160000|2021-10-12 07:19:20|9396.6|9386.6|9396.3|9386.3|9396.6|9386.6|9395.3|9385.3|9
1634023170000|2021-10-12 07:19:30|9395.6|9385.6|9398.1|9388.1|9398.4|9388.4|9395.6|9385.6|4
1634023180000|2021-10-12 07:19:40|9398.3|9388.3|9398.6|9388.6|9398.6|9388.6|9398.1|9388.1|4
1634023190000|2021-10-12 07:19:50|9398.4|9388.4|9398.6|9388.6|9398.6|9388.6|9398.1|9388.1|5
1634023200000|2021-10-12 07:20:00|9398.9|9388.9|9399.9|9389.9|9400.6|9390.6|9398.6|9388.6|11
1634023210000|2021-10-12 07:20:10|9400.1|9390.1|9401.9|9391.9|9401.9|9391.9|9400.1|9390.1|5
1634023220000|2021-10-12 07:20:20|9402.6|9392.6|9402.5|9392.5|9402.6|9392.6|9402.3|9392.3|4
1634023230000|2021-10-12 07:20:30|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1634023240000|2021-10-12 07:20:40|9403.1|9393.1|9403.4|9393.4|9403.4|9393.4|9403.1|9393.1|2
1634023250000|2021-10-12 07:20:50|9403.6|9393.6|9404.6|9394.6|9404.6|9394.6|9403.6|9393.6|3
1634023260000|2021-10-12 07:21:00|9405.8|9395.8|9406.3|9396.3|9406.4|9396.4|9405.4|9395.4|7
1634023270000|2021-10-12 07:21:10|9406.4|9396.4|9405.9|9395.9|9406.4|9396.4|9405.9|9395.9|5
1634023280000|2021-10-12 07:21:20|9406.1|9396.1|9406.5|9396.5|9406.5|9396.5|9406.1|9396.1|2
1634023310000|2021-10-12 07:21:50|9406.9|9396.9|9407.3|9397.3|9407.3|9397.3|9406.8|9396.8|6
1634023320000|2021-10-12 07:22:00|9407|9397|9407|9397|9407|9397|9407|9397|1
1634023330000|2021-10-12 07:22:10|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|1
1634023340000|2021-10-12 07:22:20|9407|9397|9408.5|9398.5|9408.5|9398.5|9407|9397|5
1634023350000|2021-10-12 07:22:30|9408.3|9398.3|9408.1|9398.1|9408.6|9398.6|9408.1|9398.1|6
1634023360000|2021-10-12 07:22:40|9407.9|9397.9|9408.4|9398.4|9408.4|9398.4|9407.9|9397.9|3
1634023370000|2021-10-12 07:22:50|9408.8|9398.8|9409|9399|9409|9399|9408.8|9398.8|2
1634023380000|2021-10-12 07:23:00|9408.8|9398.8|9408.5|9398.5|9409|9399|9408.5|9398.5|3
1634023400000|2021-10-12 07:23:20|9408.8|9398.8|9409.1|9399.1|9409.1|9399.1|9408.8|9398.8|3
1634023410000|2021-10-12 07:23:30|9410.4|9400.4|9412.4|9402.4|9412.5|9402.5|9410.4|9400.4|5
1634023430000|2021-10-12 07:23:50|9412.6|9402.6|9412.6|9402.6|9412.6|9402.6|9412.6|9402.6|1
1634023440000|2021-10-12 07:24:00|9412.3|9402.3|9411.9|9401.9|9412.3|9402.3|9411.9|9401.9|3
1634023450000|2021-10-12 07:24:10|9411.6|9401.6|9413.8|9403.8|9413.8|9403.8|9411.6|9401.6|5
1634023460000|2021-10-12 07:24:20|9414.3|9404.3|9416|9406|9416|9406|9414.3|9404.3|5
1634023470000|2021-10-12 07:24:30|9415.9|9405.9|9415|9405|9416|9406|9415|9405|5
1634023480000|2021-10-12 07:24:40|9414.8|9404.8|9416|9406|9416|9406|9414.4|9404.4|5
1634023490000|2021-10-12 07:24:50|9416.3|9406.3|9418.8|9408.8|9418.8|9408.8|9416.3|9406.3|5
1634023500000|2021-10-12 07:25:00|9418.6|9408.6|9419.1|9409.1|9419.1|9409.1|9418.6|9408.6|2
1634023510000|2021-10-12 07:25:10|9418.1|9408.1|9418.6|9408.6|9418.9|9408.9|9415.8|9405.8|13
1634023520000|2021-10-12 07:25:20|9418.8|9408.8|9418.9|9408.9|9419|9409|9418.5|9408.5|6
1634023530000|2021-10-12 07:25:30|9419|9409|9419.4|9409.4|9419.4|9409.4|9418.6|9408.6|4
1634023540000|2021-10-12 07:25:40|9420.3|9410.3|9421.1|9411.1|9422.9|9412.9|9420.3|9410.3|15
1634023550000|2021-10-12 07:25:50|9421.3|9411.3|9420.6|9410.6|9421.9|9411.9|9420.6|9410.6|9
1634023560000|2021-10-12 07:26:00|9420.5|9410.5|9417.5|9407.5|9420.5|9410.5|9417.5|9407.5|8
1634023570000|2021-10-12 07:26:10|9417|9407|9420.4|9410.4|9420.8|9410.8|9416.1|9406.1|13
1634023580000|2021-10-12 07:26:20|9420.6|9410.6|9418.9|9408.9|9420.6|9410.6|9418.9|9408.9|6
1634023590000|2021-10-12 07:26:30|9419.1|9409.1|9419|9409|9419.1|9409.1|9418.8|9408.8|3
1634023600000|2021-10-12 07:26:40|9417.9|9407.9|9419.3|9409.3|9419.3|9409.3|9417.9|9407.9|2
1634023610000|2021-10-12 07:26:50|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|1
1634023620000|2021-10-12 07:27:00|9419.6|9409.6|9420.4|9410.4|9420.4|9410.4|9419.6|9409.6|3
1634023630000|2021-10-12 07:27:10|9419.8|9409.8|9420.4|9410.4|9420.4|9410.4|9419.6|9409.6|5
1634023640000|2021-10-12 07:27:20|9420.5|9410.5|9420.3|9410.3|9420.5|9410.5|9420.3|9410.3|2
1634023650000|2021-10-12 07:27:30|9420|9410|9419.9|9409.9|9420|9410|9419.5|9409.5|4
1634023660000|2021-10-12 07:27:40|9419.6|9409.6|9415|9405|9419.6|9409.6|9415|9405|13
1634023670000|2021-10-12 07:27:50|9415.3|9405.3|9414.6|9404.6|9415.6|9405.6|9413.6|9403.6|8
1634023680000|2021-10-12 07:28:00|9414.4|9404.4|9414.1|9404.1|9414.6|9404.6|9414.1|9404.1|4
1634023690000|2021-10-12 07:28:10|9413.8|9403.8|9413.5|9403.5|9413.8|9403.8|9413.5|9403.5|3
1634023700000|2021-10-12 07:28:20|9412.9|9402.9|9413.8|9403.8|9413.8|9403.8|9412.9|9402.9|5
1634023710000|2021-10-12 07:28:30|9414|9404|9415.3|9405.3|9415.3|9405.3|9413.8|9403.8|6
1634023720000|2021-10-12 07:28:40|9415|9405|9416.9|9406.9|9417.4|9407.4|9415|9405|9
1634023730000|2021-10-12 07:28:50|9417|9407|9417.5|9407.5|9417.8|9407.8|9416.3|9406.3|5
1634023740000|2021-10-12 07:29:00|9417.4|9407.4|9417.6|9407.6|9417.6|9407.6|9417.4|9407.4|2
1634023750000|2021-10-12 07:29:10|9417.5|9407.5|9417.8|9407.8|9417.8|9407.8|9417.5|9407.5|5
1634023760000|2021-10-12 07:29:20|9418.1|9408.1|9418.6|9408.6|9418.9|9408.9|9418.1|9408.1|6
1634023770000|2021-10-12 07:29:30|9418.1|9408.1|9421.5|9411.5|9421.5|9411.5|9418.1|9408.1|6
1634023780000|2021-10-12 07:29:40|9421.8|9411.8|9422.9|9412.9|9423.1|9413.1|9421.8|9411.8|5
1634023790000|2021-10-12 07:29:50|9423.3|9413.3|9419.3|9409.3|9423.3|9413.3|9419.3|9409.3|13
1634023800000|2021-10-12 07:30:00|9419|9409|9422.6|9412.6|9422.6|9412.6|9418.3|9408.3|13
1634023810000|2021-10-12 07:30:10|9422.4|9412.4|9422.5|9412.5|9422.6|9412.6|9421.6|9411.6|6
1634023820000|2021-10-12 07:30:20|9422.9|9412.9|9422.9|9412.9|9423|9413|9422.4|9412.4|5
1634023830000|2021-10-12 07:30:30|9423|9413|9423.5|9413.5|9423.5|9413.5|9423|9413|3
1634023840000|2021-10-12 07:30:40|9423.6|9413.6|9425.1|9415.1|9425.3|9415.3|9423.6|9413.6|5
1634023850000|2021-10-12 07:30:50|9425.5|9415.5|9424.4|9414.4|9425.9|9415.9|9424|9414|9
1634023860000|2021-10-12 07:31:00|9424.5|9414.5|9424.4|9414.4|9424.9|9414.9|9423.9|9413.9|7
1634023870000|2021-10-12 07:31:10|9423.4|9413.4|9425.3|9415.3|9425.3|9415.3|9423.1|9413.1|7
1634023880000|2021-10-12 07:31:20|9424.8|9414.8|9422.3|9412.3|9424.9|9414.9|9421.8|9411.8|7
1634023890000|2021-10-12 07:31:30|9422.4|9412.4|9422|9412|9423.3|9413.3|9422|9412|6
1634023900000|2021-10-12 07:31:40|9422.4|9412.4|9420.5|9410.5|9422.4|9412.4|9420.5|9410.5|3
1634023910000|2021-10-12 07:31:50|9420.4|9410.4|9419.8|9409.8|9420.4|9410.4|9419.5|9409.5|7
1634023920000|2021-10-12 07:32:00|9419.4|9409.4|9421.1|9411.1|9421.1|9411.1|9419.1|9409.1|17
1634023930000|2021-10-12 07:32:10|9421.3|9411.3|9421.9|9411.9|9421.9|9411.9|9420.5|9410.5|5
1634023940000|2021-10-12 07:32:20|9421.5|9411.5|9421.8|9411.8|9421.8|9411.8|9421|9411|4
1634023950000|2021-10-12 07:32:30|9421|9411|9420.9|9410.9|9421.1|9411.1|9419.1|9409.1|13
1634023960000|2021-10-12 07:32:40|9420.6|9410.6|9419.4|9409.4|9420.6|9410.6|9419.4|9409.4|2
1634023970000|2021-10-12 07:32:50|9419|9409|9418.9|9408.9|9419|9409|9418.1|9408.1|5
1634023980000|2021-10-12 07:33:00|9418.8|9408.8|9421.1|9411.1|9421.6|9411.6|9418.8|9408.8|8
1634023990000|2021-10-12 07:33:10|9421.3|9411.3|9421.5|9411.5|9421.5|9411.5|9421.3|9411.3|2
1634024000000|2021-10-12 07:33:20|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1634024010000|2021-10-12 07:33:30|9422|9412|9421.1|9411.1|9422|9412|9419.8|9409.8|8
1634024020000|2021-10-12 07:33:40|9421.5|9411.5|9421.6|9411.6|9421.6|9411.6|9421.1|9411.1|6
1634024030000|2021-10-12 07:33:50|9421.3|9411.3|9421.6|9411.6|9421.6|9411.6|9421.3|9411.3|2
1634024040000|2021-10-12 07:34:00|9421.3|9411.3|9421.4|9411.4|9421.6|9411.6|9420.1|9410.1|8
1634024050000|2021-10-12 07:34:10|9421.5|9411.5|9422|9412|9422.5|9412.5|9421.5|9411.5|4
1634024060000|2021-10-12 07:34:20|9422.1|9412.1|9423|9413|9423|9413|9422.1|9412.1|4
1634024070000|2021-10-12 07:34:30|9422.6|9412.6|9423.3|9413.3|9423.3|9413.3|9422.3|9412.3|5
1634024090000|2021-10-12 07:34:50|9423.4|9413.4|9424|9414|9424|9414|9423.4|9413.4|3
1634024100000|2021-10-12 07:35:00|9424.9|9414.9|9422.5|9412.5|9426.5|9416.5|9422.5|9412.5|11
1634024110000|2021-10-12 07:35:10|9421|9411|9423.5|9413.5|9423.8|9413.8|9420|9410|8
1634024120000|2021-10-12 07:35:20|9423.4|9413.4|9423.8|9413.8|9423.8|9413.8|9423.4|9413.4|3
1634024140000|2021-10-12 07:35:40|9423.3|9413.3|9424.3|9414.3|9424.3|9414.3|9423.3|9413.3|2
1634024160000|2021-10-12 07:36:00|9424.6|9414.6|9427.1|9417.1|9427.1|9417.1|9424.6|9414.6|3
1634024170000|2021-10-12 07:36:10|9426.1|9416.1|9423.3|9413.3|9426.3|9416.3|9422.4|9412.4|14
1634024180000|2021-10-12 07:36:20|9423.5|9413.5|9420.8|9410.8|9423.5|9413.5|9420.8|9410.8|7
1634024190000|2021-10-12 07:36:30|9420.5|9410.5|9419.6|9409.6|9420.5|9410.5|9419.6|9409.6|5
1634024200000|2021-10-12 07:36:40|9420.4|9410.4|9421.8|9411.8|9421.8|9411.8|9420.3|9410.3|6
1634024210000|2021-10-12 07:36:50|9421.3|9411.3|9422.9|9412.9|9423.4|9413.4|9421.3|9411.3|5
1634024220000|2021-10-12 07:37:00|9423.4|9413.4|9423.4|9413.4|9423.4|9413.4|9422.9|9412.9|4
1634024230000|2021-10-12 07:37:10|9423.6|9413.6|9423.4|9413.4|9423.6|9413.6|9422.8|9412.8|4
1634024260000|2021-10-12 07:37:40|9423.3|9413.3|9418.8|9408.8|9423.3|9413.3|9417.5|9407.5|7
1634024270000|2021-10-12 07:37:50|9418.6|9408.6|9419|9409|9419|9409|9418.6|9408.6|2
1634024280000|2021-10-12 07:38:00|9420|9410|9419.8|9409.8|9420|9410|9419.8|9409.8|2
1634024290000|2021-10-12 07:38:10|9420.3|9410.3|9422.6|9412.6|9423.1|9413.1|9420.3|9410.3|9
1634024300000|2021-10-12 07:38:20|9422.8|9412.8|9422.6|9412.6|9422.8|9412.8|9422.6|9412.6|2
1634024310000|2021-10-12 07:38:30|9422.5|9412.5|9422.9|9412.9|9422.9|9412.9|9422.5|9412.5|3
1634024320000|2021-10-12 07:38:40|9423.3|9413.3|9424|9414|9424.5|9414.5|9422.9|9412.9|6
1634024330000|2021-10-12 07:38:50|9423.9|9413.9|9424.4|9414.4|9424.4|9414.4|9423.9|9413.9|3
1634024340000|2021-10-12 07:39:00|9424.3|9414.3|9423.3|9413.3|9424.3|9414.3|9422.9|9412.9|5
1634024350000|2021-10-12 07:39:10|9422.9|9412.9|9423.3|9413.3|9423.3|9413.3|9422.9|9412.9|4
1634024360000|2021-10-12 07:39:20|9422.8|9412.8|9421.9|9411.9|9422.8|9412.8|9421.9|9411.9|3
1634024370000|2021-10-12 07:39:30|9421.6|9411.6|9422.9|9412.9|9422.9|9412.9|9419.5|9409.5|11
1634024390000|2021-10-12 07:39:50|9422.8|9412.8|9423|9413|9423.6|9413.6|9421.4|9411.4|11
1634024400000|2021-10-12 07:40:00|9423.3|9413.3|9423.3|9413.3|9424.1|9414.1|9422.6|9412.6|9
1634024410000|2021-10-12 07:40:10|9423.4|9413.4|9423.3|9413.3|9423.4|9413.4|9422.1|9412.1|7
1634024420000|2021-10-12 07:40:20|9422.9|9412.9|9423.9|9413.9|9423.9|9413.9|9422.9|9412.9|3
1634024430000|2021-10-12 07:40:30|9424|9414|9424.3|9414.3|9424.3|9414.3|9424|9414|2
1634024440000|2021-10-12 07:40:40|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|1
1634024450000|2021-10-12 07:40:50|9423.5|9413.5|9423.9|9413.9|9423.9|9413.9|9423|9413|4
1634024460000|2021-10-12 07:41:00|9424.3|9414.3|9424.4|9414.4|9424.4|9414.4|9423.6|9413.6|5
1634024470000|2021-10-12 07:41:10|9423.9|9413.9|9424.3|9414.3|9424.3|9414.3|9423.9|9413.9|2
1634024480000|2021-10-12 07:41:20|9423.8|9413.8|9424.1|9414.1|9424.1|9414.1|9423.5|9413.5|4
1634024490000|2021-10-12 07:41:30|9423.9|9413.9|9424|9414|9424|9414|9423.9|9413.9|2
1634024500000|2021-10-12 07:41:40|9424.5|9414.5|9425|9415|9425.6|9415.6|9424|9414|6
1634024510000|2021-10-12 07:41:50|9425.9|9415.9|9425.3|9415.3|9426.1|9416.1|9424.6|9414.6|8
1634024520000|2021-10-12 07:42:00|9426|9416|9427.1|9417.1|9427.1|9417.1|9426|9416|3
1634024530000|2021-10-12 07:42:10|9427.3|9417.3|9428.6|9418.6|9428.8|9418.8|9427.3|9417.3|8
1634024540000|2021-10-12 07:42:20|9428.8|9418.8|9431.6|9421.6|9432.1|9422.1|9428.1|9418.1|10
1634024550000|2021-10-12 07:42:30|9431.4|9421.4|9433.6|9423.6|9434.1|9424.1|9430.8|9420.8|12
1634024560000|2021-10-12 07:42:40|9433.4|9423.4|9432|9422|9433.5|9423.5|9431.6|9421.6|7
1634024570000|2021-10-12 07:42:50|9431.6|9421.6|9432.6|9422.6|9432.6|9422.6|9431.4|9421.4|6
1634024580000|2021-10-12 07:43:00|9432.4|9422.4|9436.9|9426.9|9436.9|9426.9|9431.9|9421.9|11
1634024590000|2021-10-12 07:43:10|9437.9|9427.9|9441.3|9431.3|9443|9433|9437.9|9427.9|10
1634024600000|2021-10-12 07:43:20|9441.6|9431.6|9443|9433|9443.4|9433.4|9441.6|9431.6|11
1634024610000|2021-10-12 07:43:30|9442.6|9432.6|9450.5|9440.5|9450.9|9440.9|9442.6|9432.6|9
1634024620000|2021-10-12 07:43:40|9450|9440|9449.1|9439.1|9450|9440|9449.1|9439.1|2
1634024630000|2021-10-12 07:43:50|9449.4|9439.4|9445.5|9435.5|9449.5|9439.5|9445.5|9435.5|8
1634024640000|2021-10-12 07:44:00|9444.6|9434.6|9442|9432|9444.6|9434.6|9440.4|9430.4|10
1634024650000|2021-10-12 07:44:10|9440.4|9430.4|9437.8|9427.8|9440.4|9430.4|9437.1|9427.1|5
1634024670000|2021-10-12 07:44:30|9438|9428|9436.3|9426.3|9438.1|9428.1|9436.3|9426.3|8
1634024680000|2021-10-12 07:44:40|9436.6|9426.6|9436.6|9426.6|9436.6|9426.6|9436.6|9426.6|1
1634024700000|2021-10-12 07:45:00|9435.6|9425.6|9433.3|9423.3|9436.6|9426.6|9430.5|9420.5|8
1634024710000|2021-10-12 07:45:10|9434|9424|9433.3|9423.3|9434.9|9424.9|9432.5|9422.5|12
1634024730000|2021-10-12 07:45:30|9433|9423|9432.6|9422.6|9433|9423|9430.8|9420.8|13
1634024740000|2021-10-12 07:45:40|9432.9|9422.9|9431.9|9421.9|9432.9|9422.9|9431.9|9421.9|4
1634024750000|2021-10-12 07:45:50|9431.6|9421.6|9431.9|9421.9|9431.9|9421.9|9431.6|9421.6|2
1634024760000|2021-10-12 07:46:00|9432.4|9422.4|9431.3|9421.3|9434.5|9424.5|9431.3|9421.3|11
1634024770000|2021-10-12 07:46:10|9431|9421|9432.5|9422.5|9432.5|9422.5|9429.4|9419.4|8
1634024780000|2021-10-12 07:46:20|9433|9423|9433.1|9423.1|9433.1|9423.1|9433|9423|2
1634024800000|2021-10-12 07:46:40|9432.8|9422.8|9432.8|9422.8|9434|9424|9431.4|9421.4|14
1634024810000|2021-10-12 07:46:50|9432.5|9422.5|9431.3|9421.3|9433.6|9423.6|9431.1|9421.1|12
1634024820000|2021-10-12 07:47:00|9431.5|9421.5|9431.1|9421.1|9432.1|9422.1|9431.1|9421.1|8
1634024830000|2021-10-12 07:47:10|9430.5|9420.5|9429.8|9419.8|9430.8|9420.8|9428.9|9418.9|9
1634024840000|2021-10-12 07:47:20|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|1
1634024850000|2021-10-12 07:47:30|9430.3|9420.3|9430.8|9420.8|9430.8|9420.8|9430.3|9420.3|2
1634024860000|2021-10-12 07:47:40|9430.6|9420.6|9431.1|9421.1|9431.4|9421.4|9429.8|9419.8|10
1634024870000|2021-10-12 07:47:50|9431.6|9421.6|9433.4|9423.4|9433.4|9423.4|9431.6|9421.6|3
1634024880000|2021-10-12 07:48:00|9433.3|9423.3|9433|9423|9433.3|9423.3|9432.1|9422.1|9
1634024890000|2021-10-12 07:48:10|9432.3|9422.3|9433|9423|9433|9423|9431.6|9421.6|6
1634024900000|2021-10-12 07:48:20|9432.9|9422.9|9432.9|9422.9|9433|9423|9432.9|9422.9|5
1634024910000|2021-10-12 07:48:30|9432.8|9422.8|9433.3|9423.3|9433.3|9423.3|9432.8|9422.8|2
1634024920000|2021-10-12 07:48:40|9432.4|9422.4|9433.3|9423.3|9433.3|9423.3|9432.4|9422.4|2
1634024930000|2021-10-12 07:48:50|9433.1|9423.1|9433.8|9423.8|9433.8|9423.8|9433.1|9423.1|2
1634024940000|2021-10-12 07:49:00|9434.1|9424.1|9434.4|9424.4|9434.4|9424.4|9433.6|9423.6|6
1634024950000|2021-10-12 07:49:10|9434.3|9424.3|9433.9|9423.9|9434.4|9424.4|9433.9|9423.9|4
1634024960000|2021-10-12 07:49:20|9434.4|9424.4|9433.5|9423.5|9434.6|9424.6|9433.5|9423.5|5
1634024980000|2021-10-12 07:49:40|9434|9424|9431.8|9421.8|9434.4|9424.4|9431.8|9421.8|7
1634024990000|2021-10-12 07:49:50|9431|9421|9431.6|9421.6|9431.8|9421.8|9430.3|9420.3|9
1634025000000|2021-10-12 07:50:00|9431.9|9421.9|9432.3|9422.3|9432.8|9422.8|9431.9|9421.9|7
1634025010000|2021-10-12 07:50:10|9432|9422|9432.5|9422.5|9432.5|9422.5|9432|9422|3
1634025020000|2021-10-12 07:50:20|9432.3|9422.3|9434.1|9424.1|9434.1|9424.1|9432.1|9422.1|7
1634025040000|2021-10-12 07:50:40|9433.8|9423.8|9432.4|9422.4|9434.3|9424.3|9432.4|9422.4|5
1634025050000|2021-10-12 07:50:50|9431.8|9421.8|9437.3|9427.3|9437.8|9427.8|9431.4|9421.4|7
1634025060000|2021-10-12 07:51:00|9437.4|9427.4|9439.6|9429.6|9439.6|9429.6|9437|9427|5
1634025070000|2021-10-12 07:51:10|9439.4|9429.4|9439|9429|9439.4|9429.4|9438.9|9428.9|3
1634025080000|2021-10-12 07:51:20|9438.5|9428.5|9439.5|9429.5|9439.5|9429.5|9438.4|9428.4|4
1634025090000|2021-10-12 07:51:30|9439.4|9429.4|9439.5|9429.5|9439.5|9429.5|9439|9429|3
1634025100000|2021-10-12 07:51:40|9439.3|9429.3|9439.6|9429.6|9439.6|9429.6|9439.3|9429.3|3
1634025110000|2021-10-12 07:51:50|9439.5|9429.5|9438|9428|9439.5|9429.5|9436.9|9426.9|7
1634025130000|2021-10-12 07:52:10|9437.9|9427.9|9437.6|9427.6|9437.9|9427.9|9437.6|9427.6|2
1634025140000|2021-10-12 07:52:20|9438|9428|9436.4|9426.4|9438|9428|9436.1|9426.1|6
1634025150000|2021-10-12 07:52:30|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1634025160000|2021-10-12 07:52:40|9436.4|9426.4|9437.8|9427.8|9437.8|9427.8|9436.4|9426.4|4
1634025170000|2021-10-12 07:52:50|9437.3|9427.3|9436.9|9426.9|9437.8|9427.8|9436.9|9426.9|4
1634025180000|2021-10-12 07:53:00|9437.8|9427.8|9438|9428|9438|9428|9437.8|9427.8|2
1634025190000|2021-10-12 07:53:10|9437.9|9427.9|9437.8|9427.8|9437.9|9427.9|9437.8|9427.8|2
1634025200000|2021-10-12 07:53:20|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1634025210000|2021-10-12 07:53:30|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|1
1634025220000|2021-10-12 07:53:40|9437.6|9427.6|9438.8|9428.8|9438.8|9428.8|9437.6|9427.6|4
1634025230000|2021-10-12 07:53:50|9439|9429|9438.8|9428.8|9439.4|9429.4|9438.8|9428.8|3
1634025240000|2021-10-12 07:54:00|9438.5|9428.5|9442|9432|9442|9432|9438.5|9428.5|6
1634025260000|2021-10-12 07:54:20|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|9441.6|9431.6|3
1634025270000|2021-10-12 07:54:30|9442|9432|9442.3|9432.3|9442.5|9432.5|9440.8|9430.8|12
1634025280000|2021-10-12 07:54:40|9442.5|9432.5|9442.3|9432.3|9442.5|9432.5|9442.3|9432.3|2
1634025290000|2021-10-12 07:54:50|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|9441.8|9431.8|4
1634025300000|2021-10-12 07:55:00|9441.1|9431.1|9441.9|9431.9|9441.9|9431.9|9441.1|9431.1|3
1634025310000|2021-10-12 07:55:10|9442|9432|9442.4|9432.4|9442.4|9432.4|9441.9|9431.9|5
1634025320000|2021-10-12 07:55:20|9442.1|9432.1|9443.5|9433.5|9443.5|9433.5|9441.5|9431.5|9
1634025330000|2021-10-12 07:55:30|9443.3|9433.3|9443|9433|9443.3|9433.3|9441.9|9431.9|9
1634025340000|2021-10-12 07:55:40|9442.9|9432.9|9442.9|9432.9|9443|9433|9442.9|9432.9|3
1634025350000|2021-10-12 07:55:50|9443|9433|9442.6|9432.6|9443.1|9433.1|9442.6|9432.6|6
1634025360000|2021-10-12 07:56:00|9443|9433|9442.9|9432.9|9443.1|9433.1|9442.4|9432.4|6
1634025370000|2021-10-12 07:56:10|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|1
1634025380000|2021-10-12 07:56:20|9442.9|9432.9|9446|9436|9446|9436|9442.9|9432.9|5
1634025390000|2021-10-12 07:56:30|9446.1|9436.1|9446.1|9436.1|9446.1|9436.1|9445.5|9435.5|4
1634025410000|2021-10-12 07:56:50|9445.1|9435.1|9443.8|9433.8|9445.1|9435.1|9443.6|9433.6|3
1634025420000|2021-10-12 07:57:00|9444|9434|9445.3|9435.3|9445.9|9435.9|9444|9434|7
1634025430000|2021-10-12 07:57:10|9445.5|9435.5|9444.9|9434.9|9445.8|9435.8|9444.9|9434.9|4
1634025440000|2021-10-12 07:57:20|9445|9435|9444.6|9434.6|9445.5|9435.5|9444.6|9434.6|8
1634025450000|2021-10-12 07:57:30|9444.8|9434.8|9444.3|9434.3|9445|9435|9444.3|9434.3|8
1634025460000|2021-10-12 07:57:40|9443.6|9433.6|9443.5|9433.5|9443.6|9433.6|9442.6|9432.6|6
1634025470000|2021-10-12 07:57:50|9444|9434|9444|9434|9444|9434|9444|9434|1
1634025480000|2021-10-12 07:58:00|9443.9|9433.9|9445.1|9435.1|9445.1|9435.1|9443.9|9433.9|5
1634025490000|2021-10-12 07:58:10|9444.8|9434.8|9442.9|9432.9|9445.1|9435.1|9441.8|9431.8|14
1634025500000|2021-10-12 07:58:20|9443.1|9433.1|9442|9432|9443.6|9433.6|9442|9432|4
1634025510000|2021-10-12 07:58:30|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|1
1634025520000|2021-10-12 07:58:40|9443.4|9433.4|9442.3|9432.3|9443.6|9433.6|9440.4|9430.4|14
1634025530000|2021-10-12 07:58:50|9441.6|9431.6|9443.4|9433.4|9443.4|9433.4|9440.6|9430.6|7
1634025540000|2021-10-12 07:59:00|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1634025550000|2021-10-12 07:59:10|9442|9432|9442|9432|9442|9432|9440.1|9430.1|6
1634025560000|2021-10-12 07:59:20|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|1
1634025570000|2021-10-12 07:59:30|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|1
1634025580000|2021-10-12 07:59:40|9442.1|9432.1|9441.5|9431.5|9442.1|9432.1|9439.6|9429.6|8
1634025590000|2021-10-12 07:59:50|9441.8|9431.8|9442.1|9432.1|9442.1|9432.1|9441.8|9431.8|3
1634025600000|2021-10-12 08:00:00|9442.6|9432.6|9443.8|9433.8|9444.6|9434.6|9442.6|9432.6|5
1634025610000|2021-10-12 08:00:10|9443.4|9433.4|9442.6|9432.6|9443.8|9433.8|9442.1|9432.1|8
1634025620000|2021-10-12 08:00:20|9443|9433|9449.4|9439.4|9449.4|9439.4|9443|9433|6
1634025630000|2021-10-12 08:00:30|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1634025640000|2021-10-12 08:00:40|9450|9440|9450.1|9440.1|9450.1|9440.1|9449.8|9439.8|3
1634025650000|2021-10-12 08:00:50|9449.4|9439.4|9449|9439|9449.4|9439.4|9448.5|9438.5|10
1634025660000|2021-10-12 08:01:00|9450|9440|9450.5|9440.5|9450.8|9440.8|9449.4|9439.4|7
1634025670000|2021-10-12 08:01:10|9450.6|9440.6|9450.6|9440.6|9450.6|9440.6|9450.6|9440.6|1
1634025680000|2021-10-12 08:01:20|9449.6|9439.6|9450.8|9440.8|9450.8|9440.8|9449.1|9439.1|5
1634025690000|2021-10-12 08:01:30|9450.6|9440.6|9451.5|9441.5|9451.5|9441.5|9450.4|9440.4|4
1634025700000|2021-10-12 08:01:40|9451.8|9441.8|9463.1|9453.1|9463.3|9453.3|9451.8|9441.8|15
1634025710000|2021-10-12 08:01:50|9463.3|9453.3|9459.8|9449.8|9463.3|9453.3|9459.3|9449.3|9
1634025720000|2021-10-12 08:02:00|9459.6|9449.6|9459|9449|9459.6|9449.6|9458.5|9448.5|5
1634025730000|2021-10-12 08:02:10|9458.9|9448.9|9459.8|9449.8|9459.8|9449.8|9457.6|9447.6|10
1634025740000|2021-10-12 08:02:20|9462.4|9452.4|9459.8|9449.8|9462.4|9452.4|9459.8|9449.8|10
1634025750000|2021-10-12 08:02:30|9459.3|9449.3|9458.9|9448.9|9459.3|9449.3|9458.9|9448.9|4
1634025760000|2021-10-12 08:02:40|9458.6|9448.6|9457.3|9447.3|9458.6|9448.6|9457|9447|6
1634025770000|2021-10-12 08:02:50|9457.6|9447.6|9457.5|9447.5|9457.8|9447.8|9455.9|9445.9|13
1634025780000|2021-10-12 08:03:00|9457.4|9447.4|9454.8|9444.8|9457.4|9447.4|9454.6|9444.6|10
1634025790000|2021-10-12 08:03:10|9454.6|9444.6|9453.6|9443.6|9454.6|9444.6|9453.6|9443.6|2
1634025800000|2021-10-12 08:03:20|9453.3|9443.3|9452.9|9442.9|9453.6|9443.6|9452.1|9442.1|9
1634025810000|2021-10-12 08:03:30|9452.6|9442.6|9459.4|9449.4|9459.4|9449.4|9452.1|9442.1|13
1634025820000|2021-10-12 08:03:40|9459.9|9449.9|9460.4|9450.4|9460.9|9450.9|9459.9|9449.9|7
1634025830000|2021-10-12 08:03:50|9460.9|9450.9|9458.6|9448.6|9461|9451|9458.6|9448.6|11
1634025840000|2021-10-12 08:04:00|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.5|9448.5|3
1634025850000|2021-10-12 08:04:10|9458.5|9448.5|9457.1|9447.1|9458.8|9448.8|9457.1|9447.1|4
1634025860000|2021-10-12 08:04:20|9457.6|9447.6|9457.5|9447.5|9458.1|9448.1|9456.9|9446.9|7
1634025870000|2021-10-12 08:04:30|9456.3|9446.3|9457.3|9447.3|9457.5|9447.5|9455.8|9445.8|5
1634025880000|2021-10-12 08:04:40|9457.5|9447.5|9455.8|9445.8|9457.5|9447.5|9455.1|9445.1|7
1634025890000|2021-10-12 08:04:50|9456.3|9446.3|9456.3|9446.3|9457|9447|9456.3|9446.3|3
1634025900000|2021-10-12 08:05:00|9455.1|9445.1|9452.4|9442.4|9455.1|9445.1|9452|9442|9
1634025910000|2021-10-12 08:05:10|9452.6|9442.6|9453.9|9443.9|9453.9|9443.9|9452.6|9442.6|5
1634025920000|2021-10-12 08:05:20|9454.1|9444.1|9456.3|9446.3|9456.3|9446.3|9454.1|9444.1|5
1634025930000|2021-10-12 08:05:30|9456.1|9446.1|9455.3|9445.3|9456.1|9446.1|9454.6|9444.6|4
1634025940000|2021-10-12 08:05:40|9455.5|9445.5|9457|9447|9457|9447|9455.5|9445.5|4
1634025950000|2021-10-12 08:05:50|9456.8|9446.8|9458.3|9448.3|9458.5|9448.5|9456.8|9446.8|6
1634025960000|2021-10-12 08:06:00|9457.8|9447.8|9458.6|9448.6|9458.6|9448.6|9457.6|9447.6|7
1634025980000|2021-10-12 08:06:20|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1634025990000|2021-10-12 08:06:30|9458|9448|9461.1|9451.1|9461.1|9451.1|9457.8|9447.8|7
1634026000000|2021-10-12 08:06:40|9461.4|9451.4|9460.4|9450.4|9462.5|9452.5|9460.4|9450.4|7
1634026010000|2021-10-12 08:06:50|9460.5|9450.5|9460.6|9450.6|9460.6|9450.6|9460.4|9450.4|4
1634026020000|2021-10-12 08:07:00|9463.8|9453.8|9464.6|9454.6|9464.6|9454.6|9463|9453|11
1634026030000|2021-10-12 08:07:10|9463.9|9453.9|9463.4|9453.4|9463.9|9453.9|9463.4|9453.4|2
1634026040000|2021-10-12 08:07:20|9462.6|9452.6|9463.3|9453.3|9463.8|9453.8|9462.6|9452.6|4
1634026050000|2021-10-12 08:07:30|9462.9|9452.9|9463.1|9453.1|9463.1|9453.1|9462.8|9452.8|3
1634026060000|2021-10-12 08:07:40|9462.6|9452.6|9463.1|9453.1|9463.1|9453.1|9462.3|9452.3|5
1634026070000|2021-10-12 08:07:50|9462.9|9452.9|9464.3|9454.3|9464.3|9454.3|9462.8|9452.8|5
1634026080000|2021-10-12 08:08:00|9463.9|9453.9|9462.3|9452.3|9463.9|9453.9|9462.3|9452.3|3
1634026090000|2021-10-12 08:08:10|9462.5|9452.5|9460.4|9450.4|9462.5|9452.5|9460.4|9450.4|5
1634026100000|2021-10-12 08:08:20|9460.6|9450.6|9460.8|9450.8|9463.6|9453.6|9460.6|9450.6|10
1634026110000|2021-10-12 08:08:30|9461|9451|9461|9451|9461.3|9451.3|9460.1|9450.1|4
1634026120000|2021-10-12 08:08:40|9459.9|9449.9|9459.6|9449.6|9459.9|9449.9|9459.6|9449.6|2
1634026130000|2021-10-12 08:08:50|9460.5|9450.5|9459.6|9449.6|9460.8|9450.8|9459.6|9449.6|4
1634026140000|2021-10-12 08:09:00|9458.9|9448.9|9458.3|9448.3|9458.9|9448.9|9457.5|9447.5|5
1634026150000|2021-10-12 08:09:10|9459|9449|9459|9449|9459|9449|9459|9449|1
1634026160000|2021-10-12 08:09:20|9458.9|9448.9|9458.3|9448.3|9458.9|9448.9|9458.1|9448.1|4
1634026170000|2021-10-12 08:09:30|9458.1|9448.1|9456.9|9446.9|9458.1|9448.1|9456.9|9446.9|7
1634026180000|2021-10-12 08:09:40|9453.3|9443.3|9453.3|9443.3|9453.6|9443.6|9452.9|9442.9|8
1634026190000|2021-10-12 08:09:50|9453.4|9443.4|9453.3|9443.3|9453.4|9443.4|9453.3|9443.3|4
1634026200000|2021-10-12 08:10:00|9453|9443|9452.8|9442.8|9453.3|9443.3|9452.8|9442.8|4
1634026210000|2021-10-12 08:10:10|9452|9442|9451.8|9441.8|9452|9442|9451.8|9441.8|2
1634026220000|2021-10-12 08:10:20|9451|9441|9451.1|9441.1|9451.1|9441.1|9451|9441|2
1634026230000|2021-10-12 08:10:30|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|1
1634026240000|2021-10-12 08:10:40|9452.1|9442.1|9453.1|9443.1|9453.1|9443.1|9451.8|9441.8|6
1634026250000|2021-10-12 08:10:50|9452.8|9442.8|9452.9|9442.9|9453.1|9443.1|9452|9442|8
1634026260000|2021-10-12 08:11:00|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|1
1634026270000|2021-10-12 08:11:10|9451.5|9441.5|9451.3|9441.3|9451.5|9441.5|9450.4|9440.4|6
1634026280000|2021-10-12 08:11:20|9451.6|9441.6|9451.8|9441.8|9451.8|9441.8|9451.6|9441.6|2
1634026290000|2021-10-12 08:11:30|9451.3|9441.3|9453.1|9443.1|9453.3|9443.3|9451.3|9441.3|6
1634026300000|2021-10-12 08:11:40|9453.3|9443.3|9453.9|9443.9|9453.9|9443.9|9453.3|9443.3|5
1634026310000|2021-10-12 08:11:50|9453.3|9443.3|9453.3|9443.3|9454.1|9444.1|9453.3|9443.3|3
1634026320000|2021-10-12 08:12:00|9453.4|9443.4|9455.3|9445.3|9455.4|9445.4|9453.4|9443.4|4
1634026330000|2021-10-12 08:12:10|9455.1|9445.1|9456.4|9446.4|9456.4|9446.4|9455.1|9445.1|5
1634026340000|2021-10-12 08:12:20|9456.1|9446.1|9456.3|9446.3|9456.3|9446.3|9455.9|9445.9|4
1634026350000|2021-10-12 08:12:30|9456.1|9446.1|9456.6|9446.6|9456.6|9446.6|9456.1|9446.1|7
1634026360000|2021-10-12 08:12:40|9456.5|9446.5|9456.6|9446.6|9456.6|9446.6|9456.5|9446.5|2
1634026370000|2021-10-12 08:12:50|9454.9|9444.9|9453.3|9443.3|9454.9|9444.9|9453|9443|4
1634026380000|2021-10-12 08:13:00|9453.1|9443.1|9452.9|9442.9|9453.1|9443.1|9452.9|9442.9|4
1634026390000|2021-10-12 08:13:10|9452.8|9442.8|9451.3|9441.3|9452.8|9442.8|9451.3|9441.3|4
1634026400000|2021-10-12 08:13:20|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|9450.3|9440.3|4
1634026410000|2021-10-12 08:13:30|9450.1|9440.1|9449.4|9439.4|9450.1|9440.1|9449.4|9439.4|3
1634026420000|2021-10-12 08:13:40|9449.5|9439.5|9449|9439|9449.5|9439.5|9449|9439|2
1634026430000|2021-10-12 08:13:50|9448.8|9438.8|9448.8|9438.8|9449.1|9439.1|9447.3|9437.3|8
1634026440000|2021-10-12 08:14:00|9449|9439|9448.9|9438.9|9449|9439|9448.5|9438.5|8
1634026450000|2021-10-12 08:14:10|9448.8|9438.8|9448.8|9438.8|9449|9439|9448.5|9438.5|6
1634026460000|2021-10-12 08:14:20|9448.9|9438.9|9448.9|9438.9|9449.4|9439.4|9448.5|9438.5|7
1634026470000|2021-10-12 08:14:30|9449.9|9439.9|9452.3|9442.3|9452.4|9442.4|9449.9|9439.9|4
1634026480000|2021-10-12 08:14:40|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|1
1634026490000|2021-10-12 08:14:50|9453.8|9443.8|9452.1|9442.1|9454.8|9444.8|9451.1|9441.1|12
1634026500000|2021-10-12 08:15:00|9451.9|9441.9|9453.3|9443.3|9453.9|9443.9|9451.9|9441.9|9
1634026510000|2021-10-12 08:15:10|9452.9|9442.9|9451.6|9441.6|9453.1|9443.1|9451.6|9441.6|9
1634026520000|2021-10-12 08:15:20|9451.3|9441.3|9449.9|9439.9|9451.3|9441.3|9449.9|9439.9|8
1634026530000|2021-10-12 08:15:30|9450.4|9440.4|9447.6|9437.6|9450.4|9440.4|9447.5|9437.5|4
1634026540000|2021-10-12 08:15:40|9451.3|9441.3|9451|9441|9451.3|9441.3|9451|9441|3
1634026550000|2021-10-12 08:15:50|9451.3|9441.3|9451.9|9441.9|9452.8|9442.8|9451.3|9441.3|7
1634026560000|2021-10-12 08:16:00|9451.5|9441.5|9455.1|9445.1|9455.1|9445.1|9451.3|9441.3|6
1634026570000|2021-10-12 08:16:10|9455.4|9445.4|9456.5|9446.5|9456.9|9446.9|9455.4|9445.4|5
1634026580000|2021-10-12 08:16:20|9456|9446|9459|9449|9459|9449|9456|9446|5
1634026590000|2021-10-12 08:16:30|9457.8|9447.8|9458.5|9448.5|9458.8|9448.8|9457.5|9447.5|7
1634026600000|2021-10-12 08:16:40|9458.4|9448.4|9458.3|9448.3|9458.4|9448.4|9458.3|9448.3|2
1634026610000|2021-10-12 08:16:50|9458.1|9448.1|9457.9|9447.9|9458.1|9448.1|9457.9|9447.9|6
1634026620000|2021-10-12 08:17:00|9457.4|9447.4|9458.8|9448.8|9458.8|9448.8|9456.8|9446.8|6
1634026640000|2021-10-12 08:17:20|9459.5|9449.5|9460.4|9450.4|9460.5|9450.5|9459.5|9449.5|6
1634026650000|2021-10-12 08:17:30|9460.6|9450.6|9460.6|9450.6|9461.5|9451.5|9459.4|9449.4|6
1634026660000|2021-10-12 08:17:40|9460.8|9450.8|9463.9|9453.9|9463.9|9453.9|9460.8|9450.8|4
1634026680000|2021-10-12 08:18:00|9464|9454|9461.9|9451.9|9464|9454|9461.1|9451.1|12
1634026690000|2021-10-12 08:18:10|9461.8|9451.8|9460.9|9450.9|9462|9452|9460.9|9450.9|6
1634026700000|2021-10-12 08:18:20|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1634026710000|2021-10-12 08:18:30|9460.1|9450.1|9459.5|9449.5|9460.1|9450.1|9458.6|9448.6|5
1634026720000|2021-10-12 08:18:40|9458.9|9448.9|9459|9449|9459.3|9449.3|9458.9|9448.9|6
1634026730000|2021-10-12 08:18:50|9459.3|9449.3|9459|9449|9459.3|9449.3|9459|9449|2
1634026740000|2021-10-12 08:19:00|9459.3|9449.3|9457.6|9447.6|9459.3|9449.3|9457.6|9447.6|13
1634026750000|2021-10-12 08:19:10|9458.9|9448.9|9458.8|9448.8|9458.9|9448.9|9458.8|9448.8|2
1634026770000|2021-10-12 08:19:30|9459|9449|9458.3|9448.3|9459|9449|9458.3|9448.3|2
1634026780000|2021-10-12 08:19:40|9457.8|9447.8|9464.6|9454.6|9464.6|9454.6|9457.8|9447.8|5
1634026790000|2021-10-12 08:19:50|9465.6|9455.6|9462.6|9452.6|9466.4|9456.4|9462.6|9452.6|4
1634026800000|2021-10-12 08:20:00|9462.8|9452.8|9463.3|9453.3|9463.3|9453.3|9462.5|9452.5|7
1634026810000|2021-10-12 08:20:10|9463.5|9453.5|9463.9|9453.9|9464|9454|9463.5|9453.5|6
1634026820000|2021-10-12 08:20:20|9464|9454|9465.3|9455.3|9465.3|9455.3|9464|9454|5
1634026830000|2021-10-12 08:20:30|9466.4|9456.4|9465.8|9455.8|9466.4|9456.4|9465.8|9455.8|4
1634026840000|2021-10-12 08:20:40|9466.1|9456.1|9467|9457|9468.8|9458.8|9465.6|9455.6|10
1634026850000|2021-10-12 08:20:50|9466.9|9456.9|9466.8|9456.8|9466.9|9456.9|9466.8|9456.8|2
1634026860000|2021-10-12 08:21:00|9467.3|9457.3|9466.6|9456.6|9467.3|9457.3|9466.6|9456.6|3
1634026870000|2021-10-12 08:21:10|9465.9|9455.9|9465.6|9455.6|9466.5|9456.5|9464.8|9454.8|8
1634026880000|2021-10-12 08:21:20|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|1
1634026890000|2021-10-12 08:21:30|9465.4|9455.4|9463.8|9453.8|9465.4|9455.4|9463.8|9453.8|3
1634026900000|2021-10-12 08:21:40|9463.3|9453.3|9463|9453|9463.5|9453.5|9463|9453|4
1634026910000|2021-10-12 08:21:50|9463.5|9453.5|9463.4|9453.4|9463.5|9453.5|9463.3|9453.3|3
1634026920000|2021-10-12 08:22:00|9463.9|9453.9|9466|9456|9466.3|9456.3|9463.9|9453.9|7
1634026930000|2021-10-12 08:22:10|9465.9|9455.9|9465.9|9455.9|9466|9456|9464.5|9454.5|8
1634026940000|2021-10-12 08:22:20|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|1
1634026950000|2021-10-12 08:22:30|9465.3|9455.3|9464.8|9454.8|9465.3|9455.3|9464.6|9454.6|5
1634026960000|2021-10-12 08:22:40|9464.5|9454.5|9462.6|9452.6|9464.5|9454.5|9462.6|9452.6|3
1634026970000|2021-10-12 08:22:50|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|1
1634026980000|2021-10-12 08:23:00|9463.4|9453.4|9463.4|9453.4|9463.4|9453.4|9463.4|9453.4|1
1634026990000|2021-10-12 08:23:10|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|1
1634027000000|2021-10-12 08:23:20|9463.3|9453.3|9463.5|9453.5|9463.5|9453.5|9462.9|9452.9|3
1634027020000|2021-10-12 08:23:40|9464.3|9454.3|9464.4|9454.4|9464.4|9454.4|9464.3|9454.3|2
1634027030000|2021-10-12 08:23:50|9464|9454|9466.4|9456.4|9466.4|9456.4|9463.8|9453.8|8
1634027040000|2021-10-12 08:24:00|9468.4|9458.4|9468.8|9458.8|9468.8|9458.8|9468.4|9458.4|3
1634027050000|2021-10-12 08:24:10|9469.1|9459.1|9470.9|9460.9|9470.9|9460.9|9469.1|9459.1|5
1634027060000|2021-10-12 08:24:20|9470|9460|9469.1|9459.1|9470|9460|9468.5|9458.5|4
1634027070000|2021-10-12 08:24:30|9470.1|9460.1|9472.3|9462.3|9472.5|9462.5|9470.1|9460.1|4
1634027080000|2021-10-12 08:24:40|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|1
1634027090000|2021-10-12 08:24:50|9472|9462|9466.3|9456.3|9472|9462|9466.3|9456.3|14
1634027100000|2021-10-12 08:25:00|9466.5|9456.5|9465.5|9455.5|9466.5|9456.5|9465.4|9455.4|7
1634027110000|2021-10-12 08:25:10|9466|9456|9467.9|9457.9|9467.9|9457.9|9465.9|9455.9|4
1634027120000|2021-10-12 08:25:20|9468|9458|9468|9458|9468.9|9458.9|9467.9|9457.9|8
1634027130000|2021-10-12 08:25:30|9467.9|9457.9|9467.5|9457.5|9468|9458|9467.4|9457.4|8
1634027140000|2021-10-12 08:25:40|9467.6|9457.6|9466.8|9456.8|9467.6|9457.6|9466.8|9456.8|5
1634027150000|2021-10-12 08:25:50|9465.3|9455.3|9466.3|9456.3|9466.3|9456.3|9465.3|9455.3|2
1634027160000|2021-10-12 08:26:00|9465|9455|9465.1|9455.1|9467.5|9457.5|9465|9455|5
1634027170000|2021-10-12 08:26:10|9466.4|9456.4|9466.3|9456.3|9466.4|9456.4|9466.3|9456.3|2
1634027180000|2021-10-12 08:26:20|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9465.9|9455.9|3
1634027190000|2021-10-12 08:26:30|9465.8|9455.8|9466.3|9456.3|9467.3|9457.3|9465.3|9455.3|7
1634027200000|2021-10-12 08:26:40|9466.5|9456.5|9467.5|9457.5|9467.5|9457.5|9466.5|9456.5|3
1634027210000|2021-10-12 08:26:50|9467.9|9457.9|9468.5|9458.5|9468.5|9458.5|9467.5|9457.5|6
1634027220000|2021-10-12 08:27:00|9467.1|9457.1|9469.9|9459.9|9469.9|9459.9|9466.9|9456.9|7
1634027230000|2021-10-12 08:27:10|9470.1|9460.1|9469.8|9459.8|9470.1|9460.1|9469.8|9459.8|2
1634027240000|2021-10-12 08:27:20|9469.5|9459.5|9470.3|9460.3|9470.3|9460.3|9469.5|9459.5|4
1634027250000|2021-10-12 08:27:30|9469|9459|9469.8|9459.8|9470|9460|9468.5|9458.5|10
1634027260000|2021-10-12 08:27:40|9469.6|9459.6|9470|9460|9470|9460|9469.6|9459.6|4
1634027270000|2021-10-12 08:27:50|9470.3|9460.3|9471.4|9461.4|9471.4|9461.4|9470.3|9460.3|10
1634027280000|2021-10-12 08:28:00|9471.6|9461.6|9469.4|9459.4|9471.6|9461.6|9469.4|9459.4|14
1634027290000|2021-10-12 08:28:10|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1634027300000|2021-10-12 08:28:20|9469.4|9459.4|9469.5|9459.5|9469.6|9459.6|9469.4|9459.4|4
1634027310000|2021-10-12 08:28:30|9469.3|9459.3|9467.9|9457.9|9469.3|9459.3|9466.4|9456.4|6
1634027320000|2021-10-12 08:28:40|9468|9458|9467.8|9457.8|9468|9458|9467.8|9457.8|3
1634027330000|2021-10-12 08:28:50|9467.9|9457.9|9468|9458|9468|9458|9467.9|9457.9|4
1634027340000|2021-10-12 08:29:00|9467.9|9457.9|9467|9457|9469.1|9459.1|9467|9457|15
1634027350000|2021-10-12 08:29:10|9466.8|9456.8|9467.6|9457.6|9467.6|9457.6|9466.8|9456.8|2
1634027360000|2021-10-12 08:29:20|9467.9|9457.9|9469|9459|9469|9459|9467.9|9457.9|5
1634027370000|2021-10-12 08:29:30|9468.1|9458.1|9469|9459|9469|9459|9467.9|9457.9|4
1634027380000|2021-10-12 08:29:40|9468.8|9458.8|9471.3|9461.3|9471.3|9461.3|9468.8|9458.8|10
1634027390000|2021-10-12 08:29:50|9471.6|9461.6|9472.3|9462.3|9472.3|9462.3|9471.6|9461.6|2
1634027400000|2021-10-12 08:30:00|9472.4|9462.4|9473.9|9463.9|9476.3|9466.3|9472.4|9462.4|13
1634027410000|2021-10-12 08:30:10|9473.4|9463.4|9473.6|9463.6|9474.3|9464.3|9472.5|9462.5|11
1634027420000|2021-10-12 08:30:20|9473.8|9463.8|9474.8|9464.8|9474.8|9464.8|9473.6|9463.6|7
1634027430000|2021-10-12 08:30:30|9475.3|9465.3|9482.1|9472.1|9482.1|9472.1|9475.3|9465.3|9
1634027440000|2021-10-12 08:30:40|9481.6|9471.6|9480.4|9470.4|9481.6|9471.6|9479.6|9469.6|13
1634027450000|2021-10-12 08:30:50|9480.8|9470.8|9478.9|9468.9|9480.9|9470.9|9478|9468|8
1634027460000|2021-10-12 08:31:00|9479.3|9469.3|9479.3|9469.3|9480.3|9470.3|9479.1|9469.1|8
1634027470000|2021-10-12 08:31:10|9479.4|9469.4|9479|9469|9479.4|9469.4|9478.3|9468.3|8
1634027480000|2021-10-12 08:31:20|9479.1|9469.1|9480.9|9470.9|9483|9473|9479.1|9469.1|10
1634027490000|2021-10-12 08:31:30|9481|9471|9481.5|9471.5|9482.9|9472.9|9481|9471|10
1634027500000|2021-10-12 08:31:40|9481.3|9471.3|9481|9471|9481.3|9471.3|9480.4|9470.4|6
1634027510000|2021-10-12 08:31:50|9481.1|9471.1|9481.8|9471.8|9481.8|9471.8|9481.1|9471.1|6
1634027520000|2021-10-12 08:32:00|9482|9472|9481|9471|9482|9472|9481|9471|5
1634027530000|2021-10-12 08:32:10|9481.1|9471.1|9479.8|9469.8|9481.1|9471.1|9479.6|9469.6|6
1634027540000|2021-10-12 08:32:20|9479.6|9469.6|9479.4|9469.4|9479.6|9469.6|9479.1|9469.1|4
1634027550000|2021-10-12 08:32:30|9479.5|9469.5|9482.1|9472.1|9482.1|9472.1|9479.5|9469.5|5
1634027560000|2021-10-12 08:32:40|9481.8|9471.8|9481.4|9471.4|9482.4|9472.4|9481.4|9471.4|6
1634027570000|2021-10-12 08:32:50|9481.6|9471.6|9480.3|9470.3|9481.6|9471.6|9480.3|9470.3|3
1634027580000|2021-10-12 08:33:00|9480|9470|9480|9470|9480.3|9470.3|9480|9470|5
1634027590000|2021-10-12 08:33:10|9479.5|9469.5|9478.8|9468.8|9479.5|9469.5|9475.8|9465.8|12
1634027600000|2021-10-12 08:33:20|9478.5|9468.5|9480.5|9470.5|9480.5|9470.5|9478.5|9468.5|8
1634027610000|2021-10-12 08:33:30|9480.4|9470.4|9476|9466|9480.4|9470.4|9476|9466|4
1634027620000|2021-10-12 08:33:40|9476.1|9466.1|9475.3|9465.3|9476.1|9466.1|9475.3|9465.3|8
1634027630000|2021-10-12 08:33:50|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1634027640000|2021-10-12 08:34:00|9474.8|9464.8|9475|9465|9475.5|9465.5|9474.8|9464.8|4
1634027650000|2021-10-12 08:34:10|9476.3|9466.3|9476.4|9466.4|9477.3|9467.3|9475.6|9465.6|8
1634027660000|2021-10-12 08:34:20|9475.1|9465.1|9476.6|9466.6|9476.6|9466.6|9475.1|9465.1|5
1634027670000|2021-10-12 08:34:30|9475.9|9465.9|9474.4|9464.4|9475.9|9465.9|9474.4|9464.4|4
1634027680000|2021-10-12 08:34:40|9474.5|9464.5|9474.6|9464.6|9474.9|9464.9|9474.3|9464.3|8
1634027690000|2021-10-12 08:34:50|9475|9465|9474.4|9464.4|9475|9465|9473.1|9463.1|6
1634027700000|2021-10-12 08:35:00|9474.5|9464.5|9475.8|9465.8|9475.8|9465.8|9474.5|9464.5|4
1634027710000|2021-10-12 08:35:10|9476|9466|9476.1|9466.1|9476.1|9466.1|9476|9466|2
1634027720000|2021-10-12 08:35:20|9475.8|9465.8|9473|9463|9476.1|9466.1|9473|9463|7
1634027730000|2021-10-12 08:35:30|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1634027740000|2021-10-12 08:35:40|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.3|9463.3|3
1634027750000|2021-10-12 08:35:50|9473.4|9463.4|9473.8|9463.8|9474.3|9464.3|9473|9463|9
1634027760000|2021-10-12 08:36:00|9473.5|9463.5|9473.3|9463.3|9473.8|9463.8|9473.3|9463.3|4
1634027770000|2021-10-12 08:36:10|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1634027780000|2021-10-12 08:36:20|9473.6|9463.6|9472.3|9462.3|9473.6|9463.6|9472|9462|5
1634027790000|2021-10-12 08:36:30|9472.5|9462.5|9473.9|9463.9|9473.9|9463.9|9472.5|9462.5|5
1634027800000|2021-10-12 08:36:40|9473.4|9463.4|9472.6|9462.6|9473.4|9463.4|9472.6|9462.6|5
1634027810000|2021-10-12 08:36:50|9472|9462|9472.5|9462.5|9472.6|9462.6|9471.6|9461.6|4
1634027820000|2021-10-12 08:37:00|9471.1|9461.1|9473.1|9463.1|9473.8|9463.8|9470.8|9460.8|9
1634027830000|2021-10-12 08:37:10|9473.8|9463.8|9473.1|9463.1|9473.8|9463.8|9472.6|9462.6|5
1634027840000|2021-10-12 08:37:20|9473.4|9463.4|9476.3|9466.3|9476.5|9466.5|9473.4|9463.4|9
1634027850000|2021-10-12 08:37:30|9475.8|9465.8|9474.6|9464.6|9476.3|9466.3|9474.6|9464.6|5
1634027860000|2021-10-12 08:37:40|9474.3|9464.3|9475.1|9465.1|9475.5|9465.5|9473.8|9463.8|7
1634027870000|2021-10-12 08:37:50|9475|9465|9474.3|9464.3|9475|9465|9473.6|9463.6|8
1634027880000|2021-10-12 08:38:00|9474.5|9464.5|9475.8|9465.8|9475.8|9465.8|9474.5|9464.5|5
1634027900000|2021-10-12 08:38:20|9476|9466|9475.8|9465.8|9476|9466|9475.8|9465.8|2
1634027910000|2021-10-12 08:38:30|9476.4|9466.4|9476|9466|9476.4|9466.4|9476|9466|2
1634027940000|2021-10-12 08:39:00|9476.1|9466.1|9474.6|9464.6|9476.4|9466.4|9474.6|9464.6|6
1634027950000|2021-10-12 08:39:10|9474.3|9464.3|9474.1|9464.1|9474.3|9464.3|9474.1|9464.1|2
1634027960000|2021-10-12 08:39:20|9473.9|9463.9|9474.1|9464.1|9474.1|9464.1|9473.9|9463.9|2
1634027990000|2021-10-12 08:39:50|9474.4|9464.4|9474.5|9464.5|9474.5|9464.5|9474.4|9464.4|2
1634028000000|2021-10-12 08:40:00|9475|9465|9476|9466|9476|9466|9475|9465|4
1634028010000|2021-10-12 08:40:10|9476.5|9466.5|9476|9466|9476.5|9466.5|9476|9466|2
1634028020000|2021-10-12 08:40:20|9476.6|9466.6|9476|9466|9476.6|9466.6|9475.8|9465.8|4
1634028040000|2021-10-12 08:40:40|9475.8|9465.8|9476|9466|9476|9466|9475.8|9465.8|2
1634028070000|2021-10-12 08:41:10|9475.6|9465.6|9474.5|9464.5|9475.6|9465.6|9474.5|9464.5|2
1634028080000|2021-10-12 08:41:20|9474.4|9464.4|9474.8|9464.8|9474.8|9464.8|9474.4|9464.4|3
1634028090000|2021-10-12 08:41:30|9475|9465|9475.5|9465.5|9475.5|9465.5|9475|9465|2
1634028100000|2021-10-12 08:41:40|9475.3|9465.3|9475.3|9465.3|9475.5|9465.5|9475.3|9465.3|3
1634028110000|2021-10-12 08:41:50|9475|9465|9475|9465|9475|9465|9474.4|9464.4|5
1634028120000|2021-10-12 08:42:00|9475.4|9465.4|9475.3|9465.3|9475.4|9465.4|9475.3|9465.3|2
1634028130000|2021-10-12 08:42:10|9475|9465|9475.1|9465.1|9475.1|9465.1|9474.8|9464.8|3
1634028150000|2021-10-12 08:42:30|9475.3|9465.3|9476.3|9466.3|9476.3|9466.3|9475.3|9465.3|3
1634028160000|2021-10-12 08:42:40|9476.9|9466.9|9475.8|9465.8|9477|9467|9475.8|9465.8|3
1634028180000|2021-10-12 08:43:00|9475.5|9465.5|9472.8|9462.8|9475.5|9465.5|9472.8|9462.8|5
1634028190000|2021-10-12 08:43:10|9473|9463|9473.5|9463.5|9473.5|9463.5|9473|9463|5
1634028200000|2021-10-12 08:43:20|9474.4|9464.4|9472.8|9462.8|9474.4|9464.4|9472.8|9462.8|6
1634028210000|2021-10-12 08:43:30|9472.9|9462.9|9475|9465|9475|9465|9472.9|9462.9|9
1634028220000|2021-10-12 08:43:40|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1634028230000|2021-10-12 08:43:50|9475.5|9465.5|9476|9466|9476|9466|9475.5|9465.5|5
1634028240000|2021-10-12 08:44:00|9475.8|9465.8|9474.8|9464.8|9475.8|9465.8|9474.8|9464.8|5
1634028250000|2021-10-12 08:44:10|9474.1|9464.1|9473.9|9463.9|9474.1|9464.1|9473.8|9463.8|4
1634028260000|2021-10-12 08:44:20|9473.8|9463.8|9473.9|9463.9|9473.9|9463.9|9473.6|9463.6|4
1634028270000|2021-10-12 08:44:30|9474|9464|9473.1|9463.1|9475|9465|9473.1|9463.1|5
1634028280000|2021-10-12 08:44:40|9473.3|9463.3|9473.4|9463.4|9473.8|9463.8|9473.3|9463.3|5
1634028290000|2021-10-12 08:44:50|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1634028310000|2021-10-12 08:45:10|9473.3|9463.3|9474|9464|9474|9464|9473.3|9463.3|3
1634028320000|2021-10-12 08:45:20|9474.1|9464.1|9474.6|9464.6|9474.6|9464.6|9473.5|9463.5|7
1634028330000|2021-10-12 08:45:30|9474.4|9464.4|9473.9|9463.9|9474.4|9464.4|9473.9|9463.9|3
1634028340000|2021-10-12 08:45:40|9473.4|9463.4|9473.3|9463.3|9473.4|9463.4|9473.1|9463.1|3
1634028350000|2021-10-12 08:45:50|9473.5|9463.5|9476.6|9466.6|9476.6|9466.6|9473.3|9463.3|4
1634028360000|2021-10-12 08:46:00|9476.9|9466.9|9481.3|9471.3|9481.3|9471.3|9476.6|9466.6|12
1634028370000|2021-10-12 08:46:10|9481.5|9471.5|9483|9473|9483|9473|9481.5|9471.5|8
1634028380000|2021-10-12 08:46:20|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|1
1634028390000|2021-10-12 08:46:30|9483.9|9473.9|9486.5|9476.5|9486.5|9476.5|9483.9|9473.9|3
1634028400000|2021-10-12 08:46:40|9486.8|9476.8|9489|9479|9489|9479|9486.8|9476.8|5
1634028420000|2021-10-12 08:47:00|9488.8|9478.8|9487|9477|9488.8|9478.8|9486.9|9476.9|3
1634028430000|2021-10-12 08:47:10|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1634028440000|2021-10-12 08:47:20|9487|9477|9487.3|9477.3|9487.3|9477.3|9487|9477|2
1634028450000|2021-10-12 08:47:30|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|1
1634028460000|2021-10-12 08:47:40|9487.3|9477.3|9486|9476|9487.3|9477.3|9486|9476|4
1634028470000|2021-10-12 08:47:50|9485.9|9475.9|9485.4|9475.4|9485.9|9475.9|9483.8|9473.8|9
1634028480000|2021-10-12 08:48:00|9484.8|9474.8|9481.8|9471.8|9484.8|9474.8|9481.8|9471.8|5
1634028490000|2021-10-12 08:48:10|9481.9|9471.9|9483.6|9473.6|9484.1|9474.1|9481.9|9471.9|8
1634028500000|2021-10-12 08:48:20|9483.4|9473.4|9483.3|9473.3|9483.5|9473.5|9482.4|9472.4|10
1634028510000|2021-10-12 08:48:30|9483|9473|9485.8|9475.8|9485.8|9475.8|9482.8|9472.8|13
1634028520000|2021-10-12 08:48:40|9486.8|9476.8|9486.9|9476.9|9486.9|9476.9|9486.6|9476.6|3
1634028530000|2021-10-12 08:48:50|9486.8|9476.8|9486.8|9476.8|9487|9477|9486.8|9476.8|9
1634028540000|2021-10-12 08:49:00|9487|9477|9486.9|9476.9|9487|9477|9486.8|9476.8|7
1634028550000|2021-10-12 08:49:10|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1634028560000|2021-10-12 08:49:20|9487.4|9477.4|9487.6|9477.6|9487.6|9477.6|9487.4|9477.4|2
1634028570000|2021-10-12 08:49:30|9487.9|9477.9|9488.4|9478.4|9488.5|9478.5|9487.9|9477.9|5
1634028580000|2021-10-12 08:49:40|9488.5|9478.5|9488.4|9478.4|9488.5|9478.5|9488.4|9478.4|2
1634028590000|2021-10-12 08:49:50|9488.5|9478.5|9491.5|9481.5|9491.5|9481.5|9488.5|9478.5|7
1634028600000|2021-10-12 08:50:00|9490.4|9480.4|9490|9480|9490.4|9480.4|9489.6|9479.6|4
1634028610000|2021-10-12 08:50:10|9489.5|9479.5|9489.3|9479.3|9489.8|9479.8|9489.1|9479.1|6
1634028620000|2021-10-12 08:50:20|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1634028630000|2021-10-12 08:50:30|9489.3|9479.3|9491.3|9481.3|9491.3|9481.3|9489.3|9479.3|8
1634028640000|2021-10-12 08:50:40|9491|9481|9493.4|9483.4|9493.4|9483.4|9491|9481|10
1634028650000|2021-10-12 08:50:50|9493.9|9483.9|9497.1|9487.1|9497.1|9487.1|9493.9|9483.9|14
1634028660000|2021-10-12 08:51:00|9496.9|9486.9|9496.5|9486.5|9496.9|9486.9|9496.3|9486.3|4
1634028670000|2021-10-12 08:51:10|9496.9|9486.9|9495.6|9485.6|9497.1|9487.1|9495.6|9485.6|5
1634028680000|2021-10-12 08:51:20|9495.3|9485.3|9493.1|9483.1|9495.3|9485.3|9493|9483|4
1634028690000|2021-10-12 08:51:30|9492.5|9482.5|9492.6|9482.6|9492.6|9482.6|9492.5|9482.5|2
1634028700000|2021-10-12 08:51:40|9492.8|9482.8|9494.3|9484.3|9494.4|9484.4|9491.6|9481.6|5
1634028710000|2021-10-12 08:51:50|9494.5|9484.5|9495.1|9485.1|9495.1|9485.1|9494|9484|5
1634028720000|2021-10-12 08:52:00|9494|9484|9494|9484|9494|9484|9494|9484|1
1634028730000|2021-10-12 08:52:10|9493.1|9483.1|9491.3|9481.3|9493.1|9483.1|9490.9|9480.9|9
1634028740000|2021-10-12 08:52:20|9491.6|9481.6|9492.9|9482.9|9492.9|9482.9|9491.6|9481.6|5
1634028750000|2021-10-12 08:52:30|9492.6|9482.6|9491.9|9481.9|9492.6|9482.6|9491.6|9481.6|5
1634028760000|2021-10-12 08:52:40|9491.8|9481.8|9491.9|9481.9|9491.9|9481.9|9491.6|9481.6|7
1634028770000|2021-10-12 08:52:50|9492.1|9482.1|9494.8|9484.8|9496|9486|9492.1|9482.1|5
1634028780000|2021-10-12 08:53:00|9494.5|9484.5|9492.9|9482.9|9494.5|9484.5|9492.9|9482.9|8
1634028790000|2021-10-12 08:53:10|9493.1|9483.1|9492.4|9482.4|9493.4|9483.4|9492.3|9482.3|4
1634028800000|2021-10-12 08:53:20|9492.5|9482.5|9492.8|9482.8|9492.8|9482.8|9492.5|9482.5|2
1634028810000|2021-10-12 08:53:30|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|1
1634028830000|2021-10-12 08:53:50|9492.8|9482.8|9493.4|9483.4|9493.4|9483.4|9492.8|9482.8|4
1634028840000|2021-10-12 08:54:00|9492.8|9482.8|9493.3|9483.3|9493.4|9483.4|9492.8|9482.8|6
1634028850000|2021-10-12 08:54:10|9492.8|9482.8|9493.4|9483.4|9493.4|9483.4|9492.8|9482.8|3
1634028860000|2021-10-12 08:54:20|9492.8|9482.8|9493.3|9483.3|9493.4|9483.4|9492.8|9482.8|4
1634028880000|2021-10-12 08:54:40|9494|9484|9497.6|9487.6|9497.9|9487.9|9494|9484|4
1634028890000|2021-10-12 08:54:50|9498.3|9488.3|9501.1|9491.1|9501.3|9491.3|9498.3|9488.3|5
1634028900000|2021-10-12 08:55:00|9501|9491|9499.3|9489.3|9501|9491|9499.3|9489.3|2
1634028910000|2021-10-12 08:55:10|9498.8|9488.8|9499|9489|9499|9489|9498.8|9488.8|2
1634028920000|2021-10-12 08:55:20|9499.4|9489.4|9498.9|9488.9|9499.5|9489.5|9498.6|9488.6|6
1634028930000|2021-10-12 08:55:30|9498|9488|9498.9|9488.9|9498.9|9488.9|9498|9488|2
1634028940000|2021-10-12 08:55:40|9499|9489|9498.9|9488.9|9499|9489|9498.9|9488.9|2
1634028970000|2021-10-12 08:56:10|9498.8|9488.8|9497.8|9487.8|9498.8|9488.8|9497.5|9487.5|3
1634028990000|2021-10-12 08:56:30|9496.9|9486.9|9496.5|9486.5|9496.9|9486.9|9496.5|9486.5|2
1634029000000|2021-10-12 08:56:40|9493.5|9483.5|9493.6|9483.6|9493.6|9483.6|9493.5|9483.5|2
1634029010000|2021-10-12 08:56:50|9493.5|9483.5|9491.3|9481.3|9493.5|9483.5|9491.3|9481.3|10
1634029020000|2021-10-12 08:57:00|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9490.6|9480.6|6
1634029030000|2021-10-12 08:57:10|9491.6|9481.6|9488.6|9478.6|9491.6|9481.6|9488.6|9478.6|3
1634029040000|2021-10-12 08:57:20|9488.5|9478.5|9486.3|9476.3|9488.5|9478.5|9486.3|9476.3|9
1634029050000|2021-10-12 08:57:30|9486.5|9476.5|9487.1|9477.1|9487.1|9477.1|9486.5|9476.5|4
1634029060000|2021-10-12 08:57:40|9487.3|9477.3|9487|9477|9487.3|9477.3|9487|9477|2
1634029070000|2021-10-12 08:57:50|9486.8|9476.8|9487|9477|9487.1|9477.1|9486.8|9476.8|4
1634029080000|2021-10-12 08:58:00|9486.8|9476.8|9487.9|9477.9|9487.9|9477.9|9486.5|9476.5|12
1634029090000|2021-10-12 08:58:10|9487.1|9477.1|9484.5|9474.5|9487.1|9477.1|9484.4|9474.4|6
1634029100000|2021-10-12 08:58:20|9484|9474|9483.6|9473.6|9484|9474|9483.6|9473.6|3
1634029110000|2021-10-12 08:58:30|9483.3|9473.3|9482.5|9472.5|9483.3|9473.3|9482.4|9472.4|3
1634029120000|2021-10-12 08:58:40|9482.4|9472.4|9484|9474|9484|9474|9481.9|9471.9|8
1634029130000|2021-10-12 08:58:50|9484.5|9474.5|9483.5|9473.5|9484.5|9474.5|9483.5|9473.5|5
1634029140000|2021-10-12 08:59:00|9483.3|9473.3|9483.5|9473.5|9483.5|9473.5|9483.3|9473.3|2
1634029150000|2021-10-12 08:59:10|9484|9474|9483.4|9473.4|9484.5|9474.5|9483.4|9473.4|4
1634029160000|2021-10-12 08:59:20|9482.8|9472.8|9483|9473|9483|9473|9482.8|9472.8|2
1634029170000|2021-10-12 08:59:30|9483.3|9473.3|9483.1|9473.1|9483.5|9473.5|9483.1|9473.1|4
1634029180000|2021-10-12 08:59:40|9483|9473|9482.4|9472.4|9483|9473|9482.4|9472.4|7
1634029190000|2021-10-12 08:59:50|9482.5|9472.5|9486.1|9476.1|9486.1|9476.1|9482.5|9472.5|5
1634029200000|2021-10-12 09:00:00|9485.1|9475.1|9485|9475|9485.1|9475.1|9485|9475|2
1634029210000|2021-10-12 09:00:10|9484.9|9474.9|9484.5|9474.5|9484.9|9474.9|9484.5|9474.5|2
1634029220000|2021-10-12 09:00:20|9483.9|9473.9|9483.3|9473.3|9483.9|9473.9|9483.3|9473.3|3
1634029230000|2021-10-12 09:00:30|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.4|9473.4|3
1634029240000|2021-10-12 09:00:40|9484.1|9474.1|9485.9|9475.9|9485.9|9475.9|9484.1|9474.1|4
1634029250000|2021-10-12 09:00:50|9486|9476|9486|9476|9486|9476|9486|9476|1
1634029260000|2021-10-12 09:01:00|9485.9|9475.9|9486|9476|9486|9476|9485.9|9475.9|2
1634029270000|2021-10-12 09:01:10|9486.6|9476.6|9486.9|9476.9|9487|9477|9486|9476|7
1634029280000|2021-10-12 09:01:20|9487.1|9477.1|9484.1|9474.1|9488.1|9478.1|9484.1|9474.1|6
1634029290000|2021-10-12 09:01:30|9483.6|9473.6|9483.6|9473.6|9485.4|9475.4|9483.6|9473.6|8
1634029300000|2021-10-12 09:01:40|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|1
1634029310000|2021-10-12 09:01:50|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|1
1634029320000|2021-10-12 09:02:00|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1634029340000|2021-10-12 09:02:20|9483.5|9473.5|9485.1|9475.1|9485.5|9475.5|9483.5|9473.5|5
1634029350000|2021-10-12 09:02:30|9486.5|9476.5|9486.1|9476.1|9487.1|9477.1|9485.9|9475.9|4
1634029360000|2021-10-12 09:02:40|9486.4|9476.4|9484.8|9474.8|9486.4|9476.4|9484.8|9474.8|5
1634029370000|2021-10-12 09:02:50|9484.9|9474.9|9484.8|9474.8|9485.4|9475.4|9484.8|9474.8|4
1634029380000|2021-10-12 09:03:00|9485.3|9475.3|9485.3|9475.3|9487.4|9477.4|9485.3|9475.3|11
1634029400000|2021-10-12 09:03:20|9486.3|9476.3|9486.8|9476.8|9486.8|9476.8|9486.3|9476.3|3
1634029410000|2021-10-12 09:03:30|9487|9477|9487.5|9477.5|9487.5|9477.5|9486.9|9476.9|7
1634029420000|2021-10-12 09:03:40|9487.3|9477.3|9484.4|9474.4|9487.3|9477.3|9484.4|9474.4|7
1634029430000|2021-10-12 09:03:50|9484|9474|9482.3|9472.3|9484|9474|9482|9472|7
1634029440000|2021-10-12 09:04:00|9482.5|9472.5|9482|9472|9482.9|9472.9|9482|9472|6
1634029450000|2021-10-12 09:04:10|9481.8|9471.8|9482.3|9472.3|9482.5|9472.5|9481.8|9471.8|5
1634029460000|2021-10-12 09:04:20|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|1
1634029470000|2021-10-12 09:04:30|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9480.1|9470.1|3
1634029480000|2021-10-12 09:04:40|9482|9472|9483.5|9473.5|9483.5|9473.5|9482|9472|3
1634029490000|2021-10-12 09:04:50|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1634029500000|2021-10-12 09:05:00|9484.3|9474.3|9484.1|9474.1|9484.5|9474.5|9484.1|9474.1|4
1634029510000|2021-10-12 09:05:10|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1634029520000|2021-10-12 09:05:20|9484.1|9474.1|9484|9474|9484.1|9474.1|9483.9|9473.9|3
1634029530000|2021-10-12 09:05:30|9484.5|9474.5|9482.3|9472.3|9484.5|9474.5|9482.1|9472.1|7
1634029540000|2021-10-12 09:05:40|9482.5|9472.5|9483|9473|9483|9473|9482.5|9472.5|6
1634029550000|2021-10-12 09:05:50|9482.8|9472.8|9483|9473|9483|9473|9482.8|9472.8|6
1634029560000|2021-10-12 09:06:00|9483.5|9473.5|9483.6|9473.6|9483.8|9473.8|9483.3|9473.3|5
1634029570000|2021-10-12 09:06:10|9483.8|9473.8|9485.5|9475.5|9485.8|9475.8|9483.8|9473.8|9
1634029580000|2021-10-12 09:06:20|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.5|9475.5|5
1634029590000|2021-10-12 09:06:30|9485.5|9475.5|9484.3|9474.3|9486.3|9476.3|9484.3|9474.3|10
1634029600000|2021-10-12 09:06:40|9484|9474|9483.9|9473.9|9484|9474|9483.9|9473.9|2
1634029630000|2021-10-12 09:07:10|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1634029640000|2021-10-12 09:07:20|9483.8|9473.8|9483.8|9473.8|9484|9474|9483.8|9473.8|4
1634029650000|2021-10-12 09:07:30|9483.5|9473.5|9483.8|9473.8|9483.8|9473.8|9482.9|9472.9|6
1634029660000|2021-10-12 09:07:40|9483.4|9473.4|9482.1|9472.1|9483.4|9473.4|9482|9472|5
1634029670000|2021-10-12 09:07:50|9482.4|9472.4|9482.8|9472.8|9482.8|9472.8|9482.4|9472.4|5
1634029680000|2021-10-12 09:08:00|9482.6|9472.6|9481.9|9471.9|9482.6|9472.6|9481.9|9471.9|4
1634029690000|2021-10-12 09:08:10|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1634029700000|2021-10-12 09:08:20|9481.5|9471.5|9481.4|9471.4|9481.5|9471.5|9480.4|9470.4|7
1634029710000|2021-10-12 09:08:30|9480.4|9470.4|9479.5|9469.5|9480.4|9470.4|9479.5|9469.5|3
1634029720000|2021-10-12 09:08:40|9479.4|9469.4|9479.1|9469.1|9479.4|9469.4|9479.1|9469.1|2
1634029730000|2021-10-12 09:08:50|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1634029740000|2021-10-12 09:09:00|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|1
1634029750000|2021-10-12 09:09:10|9479.4|9469.4|9480.9|9470.9|9480.9|9470.9|9479.4|9469.4|5
1634029760000|2021-10-12 09:09:20|9481.3|9471.3|9482|9472|9482.3|9472.3|9481.3|9471.3|4
1634029770000|2021-10-12 09:09:30|9481.9|9471.9|9481.6|9471.6|9481.9|9471.9|9481.4|9471.4|3
1634029780000|2021-10-12 09:09:40|9481.9|9471.9|9480.9|9470.9|9481.9|9471.9|9480.9|9470.9|4
1634029790000|2021-10-12 09:09:50|9481.4|9471.4|9481.1|9471.1|9481.4|9471.4|9481.1|9471.1|8
1634029800000|2021-10-12 09:10:00|9481.4|9471.4|9480.9|9470.9|9481.4|9471.4|9480.9|9470.9|10
1634029810000|2021-10-12 09:10:10|9481.1|9471.1|9480.8|9470.8|9481.1|9471.1|9480.8|9470.8|6
1634029820000|2021-10-12 09:10:20|9479.5|9469.5|9478.5|9468.5|9479.5|9469.5|9477.5|9467.5|5
1634029830000|2021-10-12 09:10:30|9477.6|9467.6|9476.9|9466.9|9478|9468|9476.5|9466.5|10
1634029840000|2021-10-12 09:10:40|9477|9467|9478.1|9468.1|9478.1|9468.1|9477|9467|4
1634029850000|2021-10-12 09:10:50|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.1|9468.1|3
1634029860000|2021-10-12 09:11:00|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1634029880000|2021-10-12 09:11:20|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|1
1634029900000|2021-10-12 09:11:40|9477.5|9467.5|9476.3|9466.3|9477.5|9467.5|9476.3|9466.3|4
1634029910000|2021-10-12 09:11:50|9476.6|9466.6|9477.5|9467.5|9477.5|9467.5|9476.6|9466.6|2
1634029920000|2021-10-12 09:12:00|9477.6|9467.6|9478.5|9468.5|9478.5|9468.5|9477.6|9467.6|4
1634029930000|2021-10-12 09:12:10|9478.4|9468.4|9478.1|9468.1|9478.4|9468.4|9478.1|9468.1|2
1634029940000|2021-10-12 09:12:20|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1634029950000|2021-10-12 09:12:30|9477.9|9467.9|9478.1|9468.1|9478.1|9468.1|9477.9|9467.9|2
1634029960000|2021-10-12 09:12:40|9478.4|9468.4|9478.4|9468.4|9478.8|9468.8|9478.4|9468.4|3
1634029970000|2021-10-12 09:12:50|9478.6|9468.6|9478.3|9468.3|9478.6|9468.6|9478.3|9468.3|2
1634029990000|2021-10-12 09:13:10|9478.4|9468.4|9479|9469|9479|9469|9478.4|9468.4|4
1634030000000|2021-10-12 09:13:20|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|1
1634030010000|2021-10-12 09:13:30|9478.4|9468.4|9477.3|9467.3|9478.4|9468.4|9474.8|9464.8|7
1634030020000|2021-10-12 09:13:40|9477.4|9467.4|9477|9467|9477.9|9467.9|9477|9467|6
1634030030000|2021-10-12 09:13:50|9477.1|9467.1|9476.3|9466.3|9478|9468|9476.3|9466.3|7
1634030040000|2021-10-12 09:14:00|9476.5|9466.5|9479|9469|9479.3|9469.3|9476.5|9466.5|8
1634030050000|2021-10-12 09:14:10|9479.3|9469.3|9479|9469|9479.5|9469.5|9478.9|9468.9|11
1634030060000|2021-10-12 09:14:20|9479.1|9469.1|9478.8|9468.8|9479.5|9469.5|9478.8|9468.8|3
1634030070000|2021-10-12 09:14:30|9479|9469|9480.1|9470.1|9480.6|9470.6|9479|9469|8
1634030080000|2021-10-12 09:14:40|9480.3|9470.3|9481.4|9471.4|9481.4|9471.4|9479.9|9469.9|6
1634030090000|2021-10-12 09:14:50|9481.6|9471.6|9481.8|9471.8|9481.9|9471.9|9481.6|9471.6|3
1634030110000|2021-10-12 09:15:10|9481.9|9471.9|9482.6|9472.6|9482.6|9472.6|9481.9|9471.9|5
1634030120000|2021-10-12 09:15:20|9482.8|9472.8|9483.5|9473.5|9485.4|9475.4|9482.8|9472.8|9
1634030130000|2021-10-12 09:15:30|9484.1|9474.1|9483.6|9473.6|9484.1|9474.1|9482.5|9472.5|17
1634030150000|2021-10-12 09:15:50|9483.8|9473.8|9487.8|9477.8|9487.8|9477.8|9483.8|9473.8|5
1634030160000|2021-10-12 09:16:00|9487.9|9477.9|9485.5|9475.5|9488.5|9478.5|9484.9|9474.9|7
1634030170000|2021-10-12 09:16:10|9485.3|9475.3|9485.4|9475.4|9485.5|9475.5|9485.1|9475.1|6
1634030190000|2021-10-12 09:16:30|9485.5|9475.5|9485.3|9475.3|9485.5|9475.5|9485.3|9475.3|3
1634030200000|2021-10-12 09:16:40|9485.4|9475.4|9485.5|9475.5|9485.5|9475.5|9485.1|9475.1|3
1634030210000|2021-10-12 09:16:50|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1634030220000|2021-10-12 09:17:00|9485.5|9475.5|9485.8|9475.8|9486.6|9476.6|9485.5|9475.5|6
1634030230000|2021-10-12 09:17:10|9486.4|9476.4|9486.3|9476.3|9486.4|9476.4|9486.3|9476.3|2
1634030250000|2021-10-12 09:17:30|9486.4|9476.4|9489.9|9479.9|9489.9|9479.9|9486.4|9476.4|9
1634030260000|2021-10-12 09:17:40|9490.1|9480.1|9491|9481|9491|9481|9489.9|9479.9|6
1634030270000|2021-10-12 09:17:50|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1634030280000|2021-10-12 09:18:00|9491.6|9481.6|9491.3|9481.3|9491.6|9481.6|9491|9481|3
1634030290000|2021-10-12 09:18:10|9490.4|9480.4|9489.1|9479.1|9490.4|9480.4|9489.1|9479.1|7
1634030300000|2021-10-12 09:18:20|9489.4|9479.4|9489.4|9479.4|9489.5|9479.5|9489.4|9479.4|3
1634030310000|2021-10-12 09:18:30|9489.8|9479.8|9488.8|9478.8|9489.8|9479.8|9488.5|9478.5|5
1634030320000|2021-10-12 09:18:40|9489|9479|9488.8|9478.8|9489.3|9479.3|9488.5|9478.5|4
1634030330000|2021-10-12 09:18:50|9489.1|9479.1|9488.6|9478.6|9489.1|9479.1|9488.3|9478.3|5
1634030350000|2021-10-12 09:19:10|9488.4|9478.4|9488.6|9478.6|9488.6|9478.6|9488.4|9478.4|2
1634030360000|2021-10-12 09:19:20|9488.4|9478.4|9486.5|9476.5|9488.4|9478.4|9486|9476|8
1634030370000|2021-10-12 09:19:30|9486.9|9476.9|9486.6|9476.6|9487.5|9477.5|9486.5|9476.5|10
1634030390000|2021-10-12 09:19:50|9487.1|9477.1|9486.6|9476.6|9487.5|9477.5|9486.6|9476.6|5
1634030400000|2021-10-12 09:20:00|9486.5|9476.5|9487|9477|9487|9477|9486.5|9476.5|8
1634030410000|2021-10-12 09:20:10|9487.9|9477.9|9488.6|9478.6|9489.3|9479.3|9487.9|9477.9|6
1634030420000|2021-10-12 09:20:20|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1634030430000|2021-10-12 09:20:30|9487.5|9477.5|9487|9477|9487.5|9477.5|9487|9477|2
1634030440000|2021-10-12 09:20:40|9487.3|9477.3|9488.3|9478.3|9488.8|9478.8|9486.6|9476.6|15
1634030450000|2021-10-12 09:20:50|9488.1|9478.1|9488.6|9478.6|9489|9479|9488.1|9478.1|11
1634030460000|2021-10-12 09:21:00|9487.8|9477.8|9489.3|9479.3|9489.5|9479.5|9487.8|9477.8|14
1634030470000|2021-10-12 09:21:10|9489|9479|9487.5|9477.5|9489|9479|9487|9477|11
1634030480000|2021-10-12 09:21:20|9487|9477|9486|9476|9487|9477|9486|9476|2
1634030490000|2021-10-12 09:21:30|9484.9|9474.9|9485|9475|9485|9475|9484.9|9474.9|2
1634030500000|2021-10-12 09:21:40|9485.9|9475.9|9486.8|9476.8|9487.6|9477.6|9485.9|9475.9|7
1634030520000|2021-10-12 09:22:00|9487|9477|9487.8|9477.8|9487.8|9477.8|9487|9477|4
1634030530000|2021-10-12 09:22:10|9487.6|9477.6|9487.4|9477.4|9487.6|9477.6|9487.4|9477.4|2
1634030540000|2021-10-12 09:22:20|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1634030570000|2021-10-12 09:22:50|9486.5|9476.5|9483|9473|9486.5|9476.5|9482.9|9472.9|9
1634030580000|2021-10-12 09:23:00|9482.8|9472.8|9482.6|9472.6|9482.8|9472.8|9482.6|9472.6|2
1634030590000|2021-10-12 09:23:10|9482.5|9472.5|9482.4|9472.4|9483.9|9473.9|9482.4|9472.4|12
1634030600000|2021-10-12 09:23:20|9483|9473|9483.8|9473.8|9484.3|9474.3|9483|9473|7
1634030610000|2021-10-12 09:23:30|9484.3|9474.3|9484.5|9474.5|9484.5|9474.5|9483.5|9473.5|5
1634030620000|2021-10-12 09:23:40|9485.5|9475.5|9484.5|9474.5|9485.5|9475.5|9484.5|9474.5|2
1634030630000|2021-10-12 09:23:50|9484.6|9474.6|9485|9475|9485|9475|9484.6|9474.6|2
1634030640000|2021-10-12 09:24:00|9484.6|9474.6|9483.4|9473.4|9484.6|9474.6|9483.4|9473.4|3
1634030650000|2021-10-12 09:24:10|9482.6|9472.6|9483.3|9473.3|9483.3|9473.3|9482.6|9472.6|3
1634030660000|2021-10-12 09:24:20|9482.8|9472.8|9483.8|9473.8|9483.8|9473.8|9482.8|9472.8|3
1634030670000|2021-10-12 09:24:30|9484.1|9474.1|9484|9474|9484.5|9474.5|9483.5|9473.5|6
1634030710000|2021-10-12 09:25:10|9483.8|9473.8|9483.8|9473.8|9483.9|9473.9|9483.8|9473.8|5
1634030720000|2021-10-12 09:25:20|9483.9|9473.9|9483.8|9473.8|9483.9|9473.9|9483.8|9473.8|6
1634030750000|2021-10-12 09:25:50|9482.9|9472.9|9482.5|9472.5|9482.9|9472.9|9482|9472|3
1634030780000|2021-10-12 09:26:20|9482|9472|9482.3|9472.3|9482.3|9472.3|9482|9472|2
1634030800000|2021-10-12 09:26:40|9482.5|9472.5|9482.3|9472.3|9482.5|9472.5|9482.3|9472.3|2
1634030810000|2021-10-12 09:26:50|9482.5|9472.5|9482|9472|9482.5|9472.5|9482|9472|5
1634030820000|2021-10-12 09:27:00|9482.3|9472.3|9482|9472|9482.3|9472.3|9482|9472|4
1634030830000|2021-10-12 09:27:10|9482.3|9472.3|9482.5|9472.5|9482.5|9472.5|9482|9472|9
1634030860000|2021-10-12 09:27:40|9482.6|9472.6|9483|9473|9483|9473|9482.6|9472.6|2
1634030880000|2021-10-12 09:28:00|9483.5|9473.5|9487.8|9477.8|9487.8|9477.8|9483.5|9473.5|10
1634030890000|2021-10-12 09:28:10|9487.9|9477.9|9488.1|9478.1|9488.8|9478.8|9487.8|9477.8|7
1634030910000|2021-10-12 09:28:30|9487.5|9477.5|9486.5|9476.5|9488|9478|9486.5|9476.5|5
1634030920000|2021-10-12 09:28:40|9486.3|9476.3|9484.8|9474.8|9486.3|9476.3|9484.8|9474.8|5
1634030930000|2021-10-12 09:28:50|9484.9|9474.9|9484.5|9474.5|9484.9|9474.9|9483.6|9473.6|3
1634030940000|2021-10-12 09:29:00|9484.3|9474.3|9484.5|9474.5|9484.5|9474.5|9484.3|9474.3|2
1634030950000|2021-10-12 09:29:10|9484.1|9474.1|9483.4|9473.4|9484.1|9474.1|9483|9473|5
1634030960000|2021-10-12 09:29:20|9483.1|9473.1|9483.3|9473.3|9483.4|9473.4|9483|9473|4
1634030970000|2021-10-12 09:29:30|9483|9473|9483|9473|9483.3|9473.3|9483|9473|4
1634030980000|2021-10-12 09:29:40|9483.3|9473.3|9483|9473|9483.3|9473.3|9483|9473|6
1634030990000|2021-10-12 09:29:50|9483.4|9473.4|9483.1|9473.1|9483.4|9473.4|9483.1|9473.1|2
1634031000000|2021-10-12 09:30:00|9483.4|9473.4|9483|9473|9483.6|9473.6|9483|9473|3
1634031010000|2021-10-12 09:30:10|9483.3|9473.3|9484.1|9474.1|9484.1|9474.1|9483.3|9473.3|4
1634031030000|2021-10-12 09:30:30|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|1
1634031040000|2021-10-12 09:30:40|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|1
1634031060000|2021-10-12 09:31:00|9484.8|9474.8|9485.8|9475.8|9485.9|9475.9|9484.8|9474.8|5
1634031070000|2021-10-12 09:31:10|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9485.9|9475.9|3
1634031080000|2021-10-12 09:31:20|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1634031090000|2021-10-12 09:31:30|9485.8|9475.8|9486.3|9476.3|9486.3|9476.3|9485.8|9475.8|2
1634031100000|2021-10-12 09:31:40|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1634031110000|2021-10-12 09:31:50|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1634031130000|2021-10-12 09:32:10|9486.4|9476.4|9490.9|9480.9|9491|9481|9485.5|9475.5|9
1634031140000|2021-10-12 09:32:20|9490.6|9480.6|9490.8|9480.8|9490.8|9480.8|9490.6|9480.6|2
1634031150000|2021-10-12 09:32:30|9490.9|9480.9|9490.9|9480.9|9491.6|9481.6|9490.6|9480.6|9
1634031160000|2021-10-12 09:32:40|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1634031180000|2021-10-12 09:33:00|9490.9|9480.9|9490.6|9480.6|9490.9|9480.9|9490.6|9480.6|2
1634031220000|2021-10-12 09:33:40|9490.4|9480.4|9490.8|9480.8|9490.8|9480.8|9490.4|9480.4|2
1634031230000|2021-10-12 09:33:50|9491|9481|9492|9482|9492|9482|9491|9481|4
1634031240000|2021-10-12 09:34:00|9492.5|9482.5|9491.8|9481.8|9492.5|9482.5|9491.8|9481.8|3
1634031260000|2021-10-12 09:34:20|9491.5|9481.5|9491.3|9481.3|9492.1|9482.1|9491.3|9481.3|5
1634031270000|2021-10-12 09:34:30|9491.6|9481.6|9492.1|9482.1|9492.3|9482.3|9491.4|9481.4|7
1634031280000|2021-10-12 09:34:40|9491.4|9481.4|9490.3|9480.3|9492.3|9482.3|9490.3|9480.3|6
1634031290000|2021-10-12 09:34:50|9490|9480|9490|9480|9490|9480|9490|9480|1
1634031300000|2021-10-12 09:35:00|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1634031310000|2021-10-12 09:35:10|9490.1|9480.1|9489.1|9479.1|9490.1|9480.1|9488.6|9478.6|5
1634031320000|2021-10-12 09:35:20|9489.3|9479.3|9489.8|9479.8|9489.9|9479.9|9489.3|9479.3|7
1634031330000|2021-10-12 09:35:30|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|1
1634031340000|2021-10-12 09:35:40|9489.8|9479.8|9488.3|9478.3|9489.8|9479.8|9488.3|9478.3|8
1634031350000|2021-10-12 09:35:50|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|1
1634031380000|2021-10-12 09:36:20|9487.6|9477.6|9486.5|9476.5|9487.6|9477.6|9486|9476|5
1634031390000|2021-10-12 09:36:30|9486.4|9476.4|9487.3|9477.3|9487.3|9477.3|9486.4|9476.4|9
1634031400000|2021-10-12 09:36:40|9486.5|9476.5|9487.1|9477.1|9487.1|9477.1|9486.5|9476.5|2
1634031410000|2021-10-12 09:36:50|9486.5|9476.5|9488.6|9478.6|9488.6|9478.6|9486.4|9476.4|11
1634031420000|2021-10-12 09:37:00|9488.3|9478.3|9488.9|9478.9|9488.9|9478.9|9486.8|9476.8|12
1634031430000|2021-10-12 09:37:10|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1634031450000|2021-10-12 09:37:30|9488|9478|9487.9|9477.9|9488.4|9478.4|9486.8|9476.8|7
1634031460000|2021-10-12 09:37:40|9488.4|9478.4|9488.9|9478.9|9488.9|9478.9|9488.4|9478.4|2
1634031470000|2021-10-12 09:37:50|9488.8|9478.8|9489|9479|9489.1|9479.1|9488.8|9478.8|4
1634031480000|2021-10-12 09:38:00|9489.5|9479.5|9489|9479|9489.5|9479.5|9489|9479|2
1634031500000|2021-10-12 09:38:20|9489.1|9479.1|9489|9479|9489.1|9479.1|9489|9479|2
1634031530000|2021-10-12 09:38:50|9488.5|9478.5|9487.9|9477.9|9488.5|9478.5|9487.5|9477.5|4
1634031540000|2021-10-12 09:39:00|9487.5|9477.5|9487.3|9477.3|9487.5|9477.5|9487|9477|4
1634031550000|2021-10-12 09:39:10|9486.8|9476.8|9487|9477|9487|9477|9486.8|9476.8|2
1634031560000|2021-10-12 09:39:20|9486.8|9476.8|9486|9476|9486.8|9476.8|9484.9|9474.9|5
1634031570000|2021-10-12 09:39:30|9486.6|9476.6|9488.5|9478.5|9488.6|9478.6|9486.6|9476.6|4
1634031590000|2021-10-12 09:39:50|9488.6|9478.6|9489.5|9479.5|9489.5|9479.5|9488.6|9478.6|6
1634031600000|2021-10-12 09:40:00|9489.8|9479.8|9490.6|9480.6|9491.8|9481.8|9489.8|9479.8|10
1634031610000|2021-10-12 09:40:10|9490.5|9480.5|9489.9|9479.9|9490.5|9480.5|9489.9|9479.9|3
1634031620000|2021-10-12 09:40:20|9490.3|9480.3|9490.6|9480.6|9490.6|9480.6|9490.3|9480.3|2
1634031630000|2021-10-12 09:40:30|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|1
1634031650000|2021-10-12 09:40:50|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1634031660000|2021-10-12 09:41:00|9490|9480|9493.9|9483.9|9494|9484|9490|9480|9
1634031670000|2021-10-12 09:41:10|9493.6|9483.6|9490.5|9480.5|9493.6|9483.6|9490.3|9480.3|5
1634031680000|2021-10-12 09:41:20|9490.9|9480.9|9487|9477|9490.9|9480.9|9487|9477|7
1634031700000|2021-10-12 09:41:40|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1634031710000|2021-10-12 09:41:50|9486.6|9476.6|9485.6|9475.6|9486.6|9476.6|9485.6|9475.6|4
1634031720000|2021-10-12 09:42:00|9485.8|9475.8|9484.9|9474.9|9485.9|9475.9|9484.9|9474.9|5
1634031730000|2021-10-12 09:42:10|9483.9|9473.9|9483.4|9473.4|9483.9|9473.9|9482.9|9472.9|5
1634031740000|2021-10-12 09:42:20|9482.9|9472.9|9480.9|9470.9|9482.9|9472.9|9480.4|9470.4|3
1634031750000|2021-10-12 09:42:30|9480.6|9470.6|9483.3|9473.3|9483.3|9473.3|9480.3|9470.3|5
1634031760000|2021-10-12 09:42:40|9483.8|9473.8|9483.5|9473.5|9484|9474|9483.3|9473.3|4
1634031770000|2021-10-12 09:42:50|9483.3|9473.3|9481.8|9471.8|9483.5|9473.5|9481.4|9471.4|8
1634031780000|2021-10-12 09:43:00|9482.1|9472.1|9481.1|9471.1|9482.1|9472.1|9481.1|9471.1|3
1634031790000|2021-10-12 09:43:10|9481.5|9471.5|9481.1|9471.1|9481.5|9471.5|9481.1|9471.1|2
1634031800000|2021-10-12 09:43:20|9481.4|9471.4|9483.9|9473.9|9483.9|9473.9|9481.4|9471.4|6
1634031810000|2021-10-12 09:43:30|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1634031830000|2021-10-12 09:43:50|9483.1|9473.1|9482.3|9472.3|9483.1|9473.1|9482.3|9472.3|4
1634031840000|2021-10-12 09:44:00|9481.9|9471.9|9481.6|9471.6|9481.9|9471.9|9481.6|9471.6|2
1634031850000|2021-10-12 09:44:10|9482|9472|9482|9472|9483|9473|9482|9472|5
1634031860000|2021-10-12 09:44:20|9482.8|9472.8|9482|9472|9483|9473|9482|9472|9
1634031870000|2021-10-12 09:44:30|9482.8|9472.8|9483|9473|9483|9473|9482.8|9472.8|2
1634031880000|2021-10-12 09:44:40|9482.3|9472.3|9482|9472|9482.3|9472.3|9482|9472|2
1634031890000|2021-10-12 09:44:50|9482.5|9472.5|9481.5|9471.5|9482.5|9472.5|9481.5|9471.5|6
1634031900000|2021-10-12 09:45:00|9481|9471|9482.1|9472.1|9482.1|9472.1|9481|9471|3
1634031910000|2021-10-12 09:45:10|9481|9471|9482|9472|9482|9472|9481|9471|7
1634031920000|2021-10-12 09:45:20|9481.9|9471.9|9483|9473|9483|9473|9481.9|9471.9|4
1634031930000|2021-10-12 09:45:30|9482.8|9472.8|9481.4|9471.4|9483|9473|9481.3|9471.3|6
1634031940000|2021-10-12 09:45:40|9482.3|9472.3|9482|9472|9482.3|9472.3|9481.9|9471.9|3
1634031950000|2021-10-12 09:45:50|9482.5|9472.5|9483.4|9473.4|9483.5|9473.5|9482.5|9472.5|8
1634031960000|2021-10-12 09:46:00|9483.1|9473.1|9483.1|9473.1|9483.5|9473.5|9483.1|9473.1|7
1634032000000|2021-10-12 09:46:40|9482.9|9472.9|9483.4|9473.4|9483.4|9473.4|9482.9|9472.9|2
1634032010000|2021-10-12 09:46:50|9484.8|9474.8|9483|9473|9484.8|9474.8|9483|9473|3
1634032020000|2021-10-12 09:47:00|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1634032040000|2021-10-12 09:47:20|9484|9474|9485.3|9475.3|9485.3|9475.3|9484|9474|2
1634032050000|2021-10-12 09:47:30|9485.4|9475.4|9485.3|9475.3|9485.4|9475.4|9485.3|9475.3|2
1634032060000|2021-10-12 09:47:40|9486.3|9476.3|9484.5|9474.5|9486.3|9476.3|9484.5|9474.5|6
1634032070000|2021-10-12 09:47:50|9484.3|9474.3|9486|9476|9486|9476|9484.3|9474.3|6
1634032080000|2021-10-12 09:48:00|9485.9|9475.9|9484.3|9474.3|9486|9476|9484|9474|9
1634032090000|2021-10-12 09:48:10|9484|9474|9485|9475|9485|9475|9484|9474|2
1634032100000|2021-10-12 09:48:20|9485.4|9475.4|9486|9476|9486|9476|9485.3|9475.3|5
1634032110000|2021-10-12 09:48:30|9486.3|9476.3|9487|9477|9487|9477|9486.3|9476.3|2
1634032130000|2021-10-12 09:48:50|9487.3|9477.3|9487|9477|9487.3|9477.3|9487|9477|2
1634032150000|2021-10-12 09:49:10|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1634032160000|2021-10-12 09:49:20|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1634032170000|2021-10-12 09:49:30|9487.1|9477.1|9488|9478|9488.5|9478.5|9487.1|9477.1|6
1634032180000|2021-10-12 09:49:40|9487.1|9477.1|9485.8|9475.8|9488.1|9478.1|9485.8|9475.8|10
1634032190000|2021-10-12 09:49:50|9485.5|9475.5|9487.5|9477.5|9487.5|9477.5|9485.4|9475.4|4
1634032200000|2021-10-12 09:50:00|9487.3|9477.3|9486.4|9476.4|9487.3|9477.3|9486.4|9476.4|6
1634032210000|2021-10-12 09:50:10|9485.5|9475.5|9486.4|9476.4|9486.6|9476.6|9485|9475|5
1634032220000|2021-10-12 09:50:20|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1634032230000|2021-10-12 09:50:30|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1634032240000|2021-10-12 09:50:40|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1634032250000|2021-10-12 09:50:50|9486.8|9476.8|9487.5|9477.5|9488.3|9478.3|9486.8|9476.8|4
1634032260000|2021-10-12 09:51:00|9487.8|9477.8|9488.5|9478.5|9488.5|9478.5|9487.8|9477.8|4
1634032270000|2021-10-12 09:51:10|9488.4|9478.4|9484.5|9474.5|9488.4|9478.4|9484|9474|6
1634032280000|2021-10-12 09:51:20|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1634032290000|2021-10-12 09:51:30|9484|9474|9484.3|9474.3|9484.3|9474.3|9484|9474|2
1634032300000|2021-10-12 09:51:40|9484.1|9474.1|9485.5|9475.5|9485.5|9475.5|9484.1|9474.1|4
1634032320000|2021-10-12 09:52:00|9486|9476|9487.4|9477.4|9487.4|9477.4|9486|9476|4
1634032330000|2021-10-12 09:52:10|9487.3|9477.3|9484.3|9474.3|9487.3|9477.3|9484|9474|8
1634032340000|2021-10-12 09:52:20|9484.8|9474.8|9485.1|9475.1|9485.3|9475.3|9484.8|9474.8|3
1634032350000|2021-10-12 09:52:30|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485|9475|3
1634032360000|2021-10-12 09:52:40|9485.1|9475.1|9484.6|9474.6|9485.1|9475.1|9484.6|9474.6|4
1634032390000|2021-10-12 09:53:10|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1634032410000|2021-10-12 09:53:30|9484.6|9474.6|9485.9|9475.9|9485.9|9475.9|9484.6|9474.6|3
1634032420000|2021-10-12 09:53:40|9485.5|9475.5|9485.4|9475.4|9485.5|9475.5|9485|9475|4
1634032430000|2021-10-12 09:53:50|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1634032450000|2021-10-12 09:54:10|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1634032470000|2021-10-12 09:54:30|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1634032480000|2021-10-12 09:54:40|9485.6|9475.6|9485.8|9475.8|9485.8|9475.8|9485.6|9475.6|2
1634032490000|2021-10-12 09:54:50|9486|9476|9487.5|9477.5|9487.5|9477.5|9486|9476|8
1634032500000|2021-10-12 09:55:00|9487.3|9477.3|9487.5|9477.5|9487.5|9477.5|9487.3|9477.3|4
1634032510000|2021-10-12 09:55:10|9487.4|9477.4|9487.3|9477.3|9487.4|9477.4|9487.3|9477.3|2
1634032540000|2021-10-12 09:55:40|9486.1|9476.1|9485.4|9475.4|9486.1|9476.1|9485.4|9475.4|3
1634032550000|2021-10-12 09:55:50|9485.3|9475.3|9484.3|9474.3|9485.3|9475.3|9484.3|9474.3|2
1634032560000|2021-10-12 09:56:00|9484.6|9474.6|9484.6|9474.6|9484.8|9474.8|9484.6|9474.6|3
1634032600000|2021-10-12 09:56:40|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484|9474|3
1634032610000|2021-10-12 09:56:50|9484.5|9474.5|9484.3|9474.3|9484.8|9474.8|9484.3|9474.3|4
1634032620000|2021-10-12 09:57:00|9484|9474|9484.3|9474.3|9484.3|9474.3|9484|9474|2
1634032630000|2021-10-12 09:57:10|9484|9474|9484.3|9474.3|9484.3|9474.3|9484|9474|2
1634032640000|2021-10-12 09:57:20|9484.4|9474.4|9483.9|9473.9|9484.4|9474.4|9483.9|9473.9|2
1634032660000|2021-10-12 09:57:40|9484.3|9474.3|9484|9474|9484.3|9474.3|9484|9474|4
1634032670000|2021-10-12 09:57:50|9484.3|9474.3|9484|9474|9484.3|9474.3|9484|9474|4
1634032700000|2021-10-12 09:58:20|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.4|9473.4|3
1634032710000|2021-10-12 09:58:30|9484.1|9474.1|9483.9|9473.9|9484.1|9474.1|9483.9|9473.9|2
1634032770000|2021-10-12 09:59:30|9483.6|9473.6|9484.9|9474.9|9484.9|9474.9|9483.6|9473.6|6
1634032780000|2021-10-12 09:59:40|9484.4|9474.4|9484|9474|9484.4|9474.4|9484|9474|3
1634032790000|2021-10-12 09:59:50|9484.3|9474.3|9484|9474|9484.3|9474.3|9484|9474|2
1634032800000|2021-10-12 10:00:00|9484.1|9474.1|9484.9|9474.9|9484.9|9474.9|9484.1|9474.1|4
1634032820000|2021-10-12 10:00:20|9485|9475|9484.1|9474.1|9485|9475|9484.1|9474.1|3
1634032840000|2021-10-12 10:00:40|9484|9474|9484|9474|9484|9474|9484|9474|1
1634032860000|2021-10-12 10:01:00|9484.1|9474.1|9484.5|9474.5|9484.5|9474.5|9484.1|9474.1|2
1634032870000|2021-10-12 10:01:10|9484.3|9474.3|9484.5|9474.5|9484.5|9474.5|9484.3|9474.3|2
1634032890000|2021-10-12 10:01:30|9484.3|9474.3|9484.5|9474.5|9484.5|9474.5|9484.3|9474.3|2
1634032910000|2021-10-12 10:01:50|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1634032950000|2021-10-12 10:02:30|9485|9475|9485|9475|9485|9475|9485|9475|1
1634032960000|2021-10-12 10:02:40|9485.4|9475.4|9490.4|9480.4|9490.4|9480.4|9485.4|9475.4|7
1634032970000|2021-10-12 10:02:50|9490.5|9480.5|9490.5|9480.5|9490.8|9480.8|9490.5|9480.5|3
1634032980000|2021-10-12 10:03:00|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1634032990000|2021-10-12 10:03:10|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1634033000000|2021-10-12 10:03:20|9490.1|9480.1|9490.4|9480.4|9490.5|9480.5|9489.9|9479.9|5
1634033010000|2021-10-12 10:03:30|9489.9|9479.9|9490.4|9480.4|9490.6|9480.6|9489.9|9479.9|7
1634033020000|2021-10-12 10:03:40|9490.6|9480.6|9490.4|9480.4|9490.6|9480.6|9490.4|9480.4|6
1634033030000|2021-10-12 10:03:50|9490.3|9480.3|9489.4|9479.4|9490.3|9480.3|9489.4|9479.4|8
1634033040000|2021-10-12 10:04:00|9489.6|9479.6|9490|9480|9490|9480|9489.6|9479.6|2
1634033100000|2021-10-12 10:05:00|9490.4|9480.4|9490.3|9480.3|9490.4|9480.4|9490.3|9480.3|2
1634033110000|2021-10-12 10:05:10|9490.5|9480.5|9492.8|9482.8|9492.8|9482.8|9490.5|9480.5|9
1634033120000|2021-10-12 10:05:20|9492.9|9482.9|9493.6|9483.6|9493.6|9483.6|9492.9|9482.9|4
1634033140000|2021-10-12 10:05:40|9493.5|9483.5|9496.4|9486.4|9496.9|9486.9|9493.5|9483.5|7
1634033150000|2021-10-12 10:05:50|9496.1|9486.1|9494.9|9484.9|9496.4|9486.4|9494.4|9484.4|7
1634033160000|2021-10-12 10:06:00|9494.3|9484.3|9495.6|9485.6|9495.6|9485.6|9494.3|9484.3|9
1634033170000|2021-10-12 10:06:10|9495.1|9485.1|9494.9|9484.9|9495.1|9485.1|9494.6|9484.6|5
1634033190000|2021-10-12 10:06:30|9495|9485|9495|9485|9495|9485|9495|9485|1
1634033200000|2021-10-12 10:06:40|9495.3|9485.3|9496|9486|9496|9486|9495.3|9485.3|3
1634033210000|2021-10-12 10:06:50|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|1
1634033220000|2021-10-12 10:07:00|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496|9486|5
1634033250000|2021-10-12 10:07:30|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|1
1634033260000|2021-10-12 10:07:40|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497|9487|3
1634033270000|2021-10-12 10:07:50|9497.1|9487.1|9498.1|9488.1|9498.5|9488.5|9497.1|9487.1|3
1634033280000|2021-10-12 10:08:00|9498.5|9488.5|9497.9|9487.9|9498.6|9488.6|9497.9|9487.9|9
1634033290000|2021-10-12 10:08:10|9498.1|9488.1|9498.3|9488.3|9498.3|9488.3|9498.1|9488.1|2
1634033300000|2021-10-12 10:08:20|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|1
1634033310000|2021-10-12 10:08:30|9497|9487|9496.1|9486.1|9497|9487|9496.1|9486.1|2
1634033360000|2021-10-12 10:09:20|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|1
1634033370000|2021-10-12 10:09:30|9496.1|9486.1|9493.8|9483.8|9496.1|9486.1|9493.8|9483.8|3
1634033380000|2021-10-12 10:09:40|9494.3|9484.3|9494.5|9484.5|9494.5|9484.5|9493.6|9483.6|5
1634033390000|2021-10-12 10:09:50|9494.3|9484.3|9494|9484|9494.3|9484.3|9493.9|9483.9|4
1634033400000|2021-10-12 10:10:00|9493.9|9483.9|9493.4|9483.4|9493.9|9483.9|9493.1|9483.1|4
1634033420000|2021-10-12 10:10:20|9493.5|9483.5|9494|9484|9494|9484|9493.5|9483.5|4
1634033470000|2021-10-12 10:11:10|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|1
1634033480000|2021-10-12 10:11:20|9494.3|9484.3|9493.3|9483.3|9494.3|9484.3|9492.4|9482.4|6
1634033490000|2021-10-12 10:11:30|9493.5|9483.5|9493.3|9483.3|9493.6|9483.6|9493.3|9483.3|4
1634033500000|2021-10-12 10:11:40|9493|9483|9493.4|9483.4|9493.5|9483.5|9493|9483|4
1634033520000|2021-10-12 10:12:00|9494|9484|9492.9|9482.9|9494.5|9484.5|9492.9|9482.9|4
1634033530000|2021-10-12 10:12:10|9493|9483|9493|9483|9493|9483|9493|9483|1
1634033550000|2021-10-12 10:12:30|9493.6|9483.6|9494.4|9484.4|9496.3|9486.3|9493.6|9483.6|8
1634033560000|2021-10-12 10:12:40|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|1
1634033570000|2021-10-12 10:12:50|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|1
1634033580000|2021-10-12 10:13:00|9495.6|9485.6|9494.5|9484.5|9495.6|9485.6|9494.5|9484.5|2
1634033590000|2021-10-12 10:13:10|9494.4|9484.4|9495.5|9485.5|9495.5|9485.5|9494.4|9484.4|6
1634033610000|2021-10-12 10:13:30|9495.3|9485.3|9495.1|9485.1|9495.3|9485.3|9494.8|9484.8|6
1634033620000|2021-10-12 10:13:40|9495.8|9485.8|9495.5|9485.5|9496.3|9486.3|9494.9|9484.9|8
1634033640000|2021-10-12 10:14:00|9496.5|9486.5|9498.8|9488.8|9498.9|9488.9|9496.5|9486.5|6
1634033650000|2021-10-12 10:14:10|9499.8|9489.8|9498.4|9488.4|9500.5|9490.5|9498.4|9488.4|7
1634033660000|2021-10-12 10:14:20|9498|9488|9497.6|9487.6|9498|9488|9497.6|9487.6|2
1634033670000|2021-10-12 10:14:30|9497.8|9487.8|9499.6|9489.6|9500|9490|9497.8|9487.8|11
1634033680000|2021-10-12 10:14:40|9499.3|9489.3|9500|9490|9500.5|9490.5|9499.3|9489.3|7
1634033700000|2021-10-12 10:15:00|9499.9|9489.9|9498.3|9488.3|9499.9|9489.9|9498.3|9488.3|3
1634033710000|2021-10-12 10:15:10|9498.4|9488.4|9501.5|9491.5|9501.5|9491.5|9498.4|9488.4|6
1634033720000|2021-10-12 10:15:20|9500.9|9490.9|9500.9|9490.9|9502|9492|9500.9|9490.9|5
1634033730000|2021-10-12 10:15:30|9500.5|9490.5|9500.6|9490.6|9500.6|9490.6|9499.8|9489.8|7
1634033750000|2021-10-12 10:15:50|9500.5|9490.5|9500.6|9490.6|9500.6|9490.6|9500.5|9490.5|2
1634033780000|2021-10-12 10:16:20|9501.4|9491.4|9500.6|9490.6|9501.4|9491.4|9500.6|9490.6|2
1634033800000|2021-10-12 10:16:40|9500.9|9490.9|9500.9|9490.9|9501|9491|9500.9|9490.9|3
1634033810000|2021-10-12 10:16:50|9500.8|9490.8|9499|9489|9500.8|9490.8|9498.8|9488.8|5
1634033820000|2021-10-12 10:17:00|9499.5|9489.5|9498.8|9488.8|9499.5|9489.5|9498.6|9488.6|6
1634033840000|2021-10-12 10:17:20|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|1
1634033850000|2021-10-12 10:17:30|9499.8|9489.8|9499.1|9489.1|9499.8|9489.8|9499|9489|3
1634033870000|2021-10-12 10:17:50|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|1
1634033880000|2021-10-12 10:18:00|9499|9489|9499|9489|9499.8|9489.8|9499|9489|4
1634033890000|2021-10-12 10:18:10|9498.9|9488.9|9498.6|9488.6|9498.9|9488.9|9498.6|9488.6|2
1634033900000|2021-10-12 10:18:20|9498.1|9488.1|9498.3|9488.3|9498.3|9488.3|9498.1|9488.1|2
1634033910000|2021-10-12 10:18:30|9497.3|9487.3|9501.3|9491.3|9501.4|9491.4|9497.3|9487.3|12
1634033920000|2021-10-12 10:18:40|9501.5|9491.5|9500.3|9490.3|9501.5|9491.5|9499.8|9489.8|4
1634033930000|2021-10-12 10:18:50|9500|9490|9500|9490|9500|9490|9500|9490|1
1634033940000|2021-10-12 10:19:00|9499.8|9489.8|9500.4|9490.4|9500.4|9490.4|9499.8|9489.8|8
1634033950000|2021-10-12 10:19:10|9501.3|9491.3|9500.8|9490.8|9501.5|9491.5|9500.6|9490.6|5
1634033970000|2021-10-12 10:19:30|9500.4|9490.4|9502.3|9492.3|9502.3|9492.3|9500.3|9490.3|11
1634033980000|2021-10-12 10:19:40|9502.4|9492.4|9503.8|9493.8|9503.8|9493.8|9502.4|9492.4|6
1634033990000|2021-10-12 10:19:50|9503.5|9493.5|9503.9|9493.9|9503.9|9493.9|9503.5|9493.5|5
1634034000000|2021-10-12 10:20:00|9504|9494|9503.9|9493.9|9504|9494|9503.6|9493.6|4
1634034010000|2021-10-12 10:20:10|9503.5|9493.5|9502.6|9492.6|9503.5|9493.5|9502|9492|9
1634034020000|2021-10-12 10:20:20|9503.1|9493.1|9502.6|9492.6|9503.1|9493.1|9502.6|9492.6|2
1634034040000|2021-10-12 10:20:40|9503|9493|9503|9493|9503|9493|9503|9493|1
1634034050000|2021-10-12 10:20:50|9503.3|9493.3|9503.1|9493.1|9503.5|9493.5|9502.6|9492.6|4
1634034060000|2021-10-12 10:21:00|9502.6|9492.6|9501.5|9491.5|9502.6|9492.6|9501.1|9491.1|4
1634034070000|2021-10-12 10:21:10|9501.8|9491.8|9502.5|9492.5|9502.5|9492.5|9501.8|9491.8|3
1634034110000|2021-10-12 10:21:50|9502.1|9492.1|9502.9|9492.9|9502.9|9492.9|9502.1|9492.1|3
1634034120000|2021-10-12 10:22:00|9502.6|9492.6|9502.6|9492.6|9502.6|9492.6|9502.6|9492.6|1
1634034140000|2021-10-12 10:22:20|9502.1|9492.1|9502.8|9492.8|9502.8|9492.8|9502|9492|7
1634034150000|2021-10-12 10:22:30|9502.5|9492.5|9501.6|9491.6|9502.8|9492.8|9501.6|9491.6|5
1634034160000|2021-10-12 10:22:40|9501.9|9491.9|9502.1|9492.1|9502.6|9492.6|9501.9|9491.9|7
1634034180000|2021-10-12 10:23:00|9502.4|9492.4|9502.6|9492.6|9502.9|9492.9|9502.4|9492.4|5
1634034190000|2021-10-12 10:23:10|9502.8|9492.8|9503.1|9493.1|9503.4|9493.4|9502.8|9492.8|4
1634034210000|2021-10-12 10:23:30|9503.6|9493.6|9507.3|9497.3|9507.3|9497.3|9503.6|9493.6|9
1634034220000|2021-10-12 10:23:40|9507.6|9497.6|9507.8|9497.8|9508|9498|9507.6|9497.6|4
1634034230000|2021-10-12 10:23:50|9508.3|9498.3|9508.8|9498.8|9508.8|9498.8|9508.3|9498.3|3
1634034240000|2021-10-12 10:24:00|9508.3|9498.3|9507.1|9497.1|9508.9|9498.9|9506.9|9496.9|13
1634034250000|2021-10-12 10:24:10|9506.8|9496.8|9506.6|9496.6|9506.8|9496.8|9506.6|9496.6|2
1634034260000|2021-10-12 10:24:20|9506|9496|9505.9|9495.9|9506|9496|9505.9|9495.9|2
1634034270000|2021-10-12 10:24:30|9505.4|9495.4|9505.4|9495.4|9505.4|9495.4|9505.4|9495.4|1
1634034280000|2021-10-12 10:24:40|9505.6|9495.6|9504.5|9494.5|9505.9|9495.9|9504.5|9494.5|6
1634034290000|2021-10-12 10:24:50|9504|9494|9504.3|9494.3|9504.3|9494.3|9504|9494|2
1634034300000|2021-10-12 10:25:00|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|1
1634034310000|2021-10-12 10:25:10|9504.8|9494.8|9505.9|9495.9|9506.6|9496.6|9504.8|9494.8|12
1634034320000|2021-10-12 10:25:20|9506.3|9496.3|9506.9|9496.9|9506.9|9496.9|9506.1|9496.1|7
1634034330000|2021-10-12 10:25:30|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1634034340000|2021-10-12 10:25:40|9506.9|9496.9|9505.9|9495.9|9506.9|9496.9|9505.5|9495.5|12
1634034350000|2021-10-12 10:25:50|9506|9496|9506.9|9496.9|9506.9|9496.9|9505.1|9495.1|4
1634034360000|2021-10-12 10:26:00|9507.1|9497.1|9507.4|9497.4|9507.4|9497.4|9506.9|9496.9|12
1634034370000|2021-10-12 10:26:10|9507.5|9497.5|9511.5|9501.5|9511.5|9501.5|9507.5|9497.5|14
1634034380000|2021-10-12 10:26:20|9511|9501|9509|9499|9511.1|9501.1|9509|9499|11
1634034390000|2021-10-12 10:26:30|9509.3|9499.3|9509.5|9499.5|9509.5|9499.5|9507.8|9497.8|4
1634034400000|2021-10-12 10:26:40|9509.3|9499.3|9509.8|9499.8|9509.8|9499.8|9509.3|9499.3|5
1634034410000|2021-10-12 10:26:50|9510|9500|9509.8|9499.8|9510.3|9500.3|9509.8|9499.8|4
1634034420000|2021-10-12 10:27:00|9510.6|9500.6|9510.5|9500.5|9510.6|9500.6|9510.5|9500.5|2
1634034430000|2021-10-12 10:27:10|9510.4|9500.4|9511.5|9501.5|9511.5|9501.5|9510.4|9500.4|5
1634034440000|2021-10-12 10:27:20|9511.6|9501.6|9510.4|9500.4|9511.6|9501.6|9510.4|9500.4|5
1634034450000|2021-10-12 10:27:30|9510.5|9500.5|9510.5|9500.5|9510.8|9500.8|9510.5|9500.5|3
1634034460000|2021-10-12 10:27:40|9510.8|9500.8|9510.1|9500.1|9510.8|9500.8|9510.1|9500.1|3
1634034470000|2021-10-12 10:27:50|9510|9500|9509.9|9499.9|9510|9500|9509.9|9499.9|2
1634034480000|2021-10-12 10:28:00|9510.4|9500.4|9511|9501|9511|9501|9509.9|9499.9|9
1634034490000|2021-10-12 10:28:10|9511.3|9501.3|9510.5|9500.5|9511.3|9501.3|9510.5|9500.5|6
1634034500000|2021-10-12 10:28:20|9510.4|9500.4|9508.8|9498.8|9510.4|9500.4|9508.8|9498.8|4
1634034510000|2021-10-12 10:28:30|9509.3|9499.3|9508.9|9498.9|9509.8|9499.8|9508.9|9498.9|3
1634034540000|2021-10-12 10:29:00|9510|9500|9511|9501|9511|9501|9510|9500|4
1634034550000|2021-10-12 10:29:10|9511.9|9501.9|9510.5|9500.5|9511.9|9501.9|9510.3|9500.3|3
1634034560000|2021-10-12 10:29:20|9510.4|9500.4|9507.1|9497.1|9510.4|9500.4|9506.6|9496.6|9
1634034570000|2021-10-12 10:29:30|9508|9498|9508.1|9498.1|9508.1|9498.1|9507.1|9497.1|3
1634034580000|2021-10-12 10:29:40|9508.4|9498.4|9509.8|9499.8|9509.8|9499.8|9507.1|9497.1|5
1634034590000|2021-10-12 10:29:50|9508.9|9498.9|9509.5|9499.5|9509.5|9499.5|9508.3|9498.3|6
1634034600000|2021-10-12 10:30:00|9509.8|9499.8|9509.9|9499.9|9510|9500|9509.8|9499.8|4
1634034610000|2021-10-12 10:30:10|9510.5|9500.5|9509.3|9499.3|9510.5|9500.5|9509.1|9499.1|6
1634034620000|2021-10-12 10:30:20|9510.1|9500.1|9510.3|9500.3|9510.3|9500.3|9510.1|9500.1|2
1634034630000|2021-10-12 10:30:30|9510.6|9500.6|9509.9|9499.9|9510.6|9500.6|9509.4|9499.4|5
1634034640000|2021-10-12 10:30:40|9510|9500|9510.9|9500.9|9511|9501|9509.8|9499.8|8
1634034650000|2021-10-12 10:30:50|9510.8|9500.8|9510.9|9500.9|9510.9|9500.9|9510.8|9500.8|2
1634034670000|2021-10-12 10:31:10|9511.1|9501.1|9511.5|9501.5|9511.5|9501.5|9511|9501|5
1634034680000|2021-10-12 10:31:20|9510.4|9500.4|9511.5|9501.5|9511.5|9501.5|9510.4|9500.4|4
1634034700000|2021-10-12 10:31:40|9510.4|9500.4|9511.5|9501.5|9511.5|9501.5|9510.4|9500.4|2
1634034710000|2021-10-12 10:31:50|9511.3|9501.3|9511.5|9501.5|9512.3|9502.3|9511.3|9501.3|6
1634034720000|2021-10-12 10:32:00|9511.8|9501.8|9511|9501|9511.8|9501.8|9510.6|9500.6|7
1634034730000|2021-10-12 10:32:10|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|1
1634034740000|2021-10-12 10:32:20|9512.3|9502.3|9511.5|9501.5|9512.3|9502.3|9511.5|9501.5|2
1634034760000|2021-10-12 10:32:40|9510.9|9500.9|9511.5|9501.5|9511.5|9501.5|9510.9|9500.9|2
1634034770000|2021-10-12 10:32:50|9510.9|9500.9|9512|9502|9512|9502|9510.8|9500.8|7
1634034780000|2021-10-12 10:33:00|9511|9501|9511|9501|9511|9501|9511|9501|1
1634034800000|2021-10-12 10:33:20|9512|9502|9512.1|9502.1|9512.1|9502.1|9510.9|9500.9|3
1634034810000|2021-10-12 10:33:30|9512.4|9502.4|9513.6|9503.6|9513.6|9503.6|9512.4|9502.4|5
1634034820000|2021-10-12 10:33:40|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|1
1634034830000|2021-10-12 10:33:50|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1634034840000|2021-10-12 10:34:00|9514|9504|9514|9504|9514|9504|9513.8|9503.8|5
1634034850000|2021-10-12 10:34:10|9514.3|9504.3|9513.6|9503.6|9514.3|9504.3|9513.6|9503.6|5
1634034870000|2021-10-12 10:34:30|9512.3|9502.3|9513.3|9503.3|9514.9|9504.9|9511.8|9501.8|10
1634034890000|2021-10-12 10:34:50|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9512.3|9502.3|3
1634034900000|2021-10-12 10:35:00|9512.5|9502.5|9517|9507|9520.1|9510.1|9512.5|9502.5|12
1634034910000|2021-10-12 10:35:10|9517.5|9507.5|9517.5|9507.5|9518.1|9508.1|9517|9507|8
1634034920000|2021-10-12 10:35:20|9517.1|9507.1|9515.8|9505.8|9517.1|9507.1|9515.1|9505.1|3
1634034930000|2021-10-12 10:35:30|9515.6|9505.6|9515.9|9505.9|9516.4|9506.4|9515.6|9505.6|5
1634034940000|2021-10-12 10:35:40|9516.1|9506.1|9516.9|9506.9|9517.8|9507.8|9515.8|9505.8|12
1634034950000|2021-10-12 10:35:50|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|1
1634034960000|2021-10-12 10:36:00|9514.5|9504.5|9513.6|9503.6|9514.5|9504.5|9513.6|9503.6|2
1634034970000|2021-10-12 10:36:10|9514|9504|9514.3|9504.3|9514.3|9504.3|9513.6|9503.6|3
1634034980000|2021-10-12 10:36:20|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|1
1634034990000|2021-10-12 10:36:30|9512.9|9502.9|9511.9|9501.9|9513|9503|9511.9|9501.9|5
1634035000000|2021-10-12 10:36:40|9512.1|9502.1|9512.4|9502.4|9512.4|9502.4|9511.6|9501.6|5
1634035010000|2021-10-12 10:36:50|9512.5|9502.5|9510.5|9500.5|9513|9503|9509.9|9499.9|10
1634035020000|2021-10-12 10:37:00|9510.1|9500.1|9509.3|9499.3|9510.3|9500.3|9508.9|9498.9|6
1634035030000|2021-10-12 10:37:10|9508.9|9498.9|9508.1|9498.1|9509.1|9499.1|9508.1|9498.1|4
1634035040000|2021-10-12 10:37:20|9508.8|9498.8|9508.6|9498.6|9509.6|9499.6|9507.8|9497.8|9
1634035050000|2021-10-12 10:37:30|9508.4|9498.4|9508.6|9498.6|9508.8|9498.8|9508.4|9498.4|3
1634035060000|2021-10-12 10:37:40|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|1
1634035070000|2021-10-12 10:37:50|9509|9499|9513.9|9503.9|9513.9|9503.9|9509|9499|12
1634035080000|2021-10-12 10:38:00|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1634035090000|2021-10-12 10:38:10|9513.6|9503.6|9513.5|9503.5|9513.6|9503.6|9513.5|9503.5|2
1634035100000|2021-10-12 10:38:20|9513.6|9503.6|9514.6|9504.6|9516|9506|9513.6|9503.6|10
1634035110000|2021-10-12 10:38:30|9515.1|9505.1|9514.6|9504.6|9515.1|9505.1|9514.6|9504.6|5
1634035120000|2021-10-12 10:38:40|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1634035130000|2021-10-12 10:38:50|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|1
1634035140000|2021-10-12 10:39:00|9516.1|9506.1|9515|9505|9516.1|9506.1|9514.9|9504.9|3
1634035150000|2021-10-12 10:39:10|9514.9|9504.9|9514.5|9504.5|9514.9|9504.9|9514.5|9504.5|3
1634035160000|2021-10-12 10:39:20|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|1
1634035170000|2021-10-12 10:39:30|9513.9|9503.9|9511.5|9501.5|9513.9|9503.9|9511.5|9501.5|4
1634035180000|2021-10-12 10:39:40|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1634035200000|2021-10-12 10:40:00|9512|9502|9511.3|9501.3|9512.5|9502.5|9511.3|9501.3|6
1634035210000|2021-10-12 10:40:10|9511.5|9501.5|9515.5|9505.5|9516.1|9506.1|9511.5|9501.5|5
1634035220000|2021-10-12 10:40:20|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|1
1634035230000|2021-10-12 10:40:30|9515.9|9505.9|9516.1|9506.1|9516.1|9506.1|9515.9|9505.9|4
1634035240000|2021-10-12 10:40:40|9516.8|9506.8|9515.5|9505.5|9516.8|9506.8|9515.5|9505.5|12
1634035250000|2021-10-12 10:40:50|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|1
1634035260000|2021-10-12 10:41:00|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9515.5|9505.5|4
1634035270000|2021-10-12 10:41:10|9515.3|9505.3|9515.8|9505.8|9516.8|9506.8|9515.3|9505.3|8
1634035280000|2021-10-12 10:41:20|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9515.5|9505.5|2
1634035290000|2021-10-12 10:41:30|9515.5|9505.5|9513.3|9503.3|9515.8|9505.8|9513.3|9503.3|5
1634035300000|2021-10-12 10:41:40|9513.4|9503.4|9513.8|9503.8|9513.8|9503.8|9513.4|9503.4|3
1634035310000|2021-10-12 10:41:50|9513.5|9503.5|9517.5|9507.5|9517.5|9507.5|9513.5|9503.5|4
1634035320000|2021-10-12 10:42:00|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1634035330000|2021-10-12 10:42:10|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|1
1634035340000|2021-10-12 10:42:20|9517.5|9507.5|9517.4|9507.4|9517.5|9507.5|9517.4|9507.4|2
1634035350000|2021-10-12 10:42:30|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1634035370000|2021-10-12 10:42:50|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|1
1634035380000|2021-10-12 10:43:00|9517.5|9507.5|9517.4|9507.4|9517.5|9507.5|9517.4|9507.4|2
1634035390000|2021-10-12 10:43:10|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1634035400000|2021-10-12 10:43:20|9517.4|9507.4|9516.4|9506.4|9517.4|9507.4|9516.4|9506.4|3
1634035420000|2021-10-12 10:43:40|9516|9506|9514.8|9504.8|9516|9506|9514.8|9504.8|2
1634035430000|2021-10-12 10:43:50|9514.6|9504.6|9515|9505|9515|9505|9514.6|9504.6|3
1634035440000|2021-10-12 10:44:00|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1634035450000|2021-10-12 10:44:10|9515|9505|9515.4|9505.4|9515.4|9505.4|9515|9505|2
1634035460000|2021-10-12 10:44:20|9515.6|9505.6|9516.5|9506.5|9516.5|9506.5|9515.6|9505.6|5
1634035470000|2021-10-12 10:44:30|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1634035480000|2021-10-12 10:44:40|9517|9507|9517.4|9507.4|9517.4|9507.4|9517|9507|2
1634035490000|2021-10-12 10:44:50|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1634035500000|2021-10-12 10:45:00|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1634035510000|2021-10-12 10:45:10|9517.4|9507.4|9514.3|9504.3|9517.4|9507.4|9514.3|9504.3|3
1634035520000|2021-10-12 10:45:20|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1634035540000|2021-10-12 10:45:40|9514.4|9504.4|9514.1|9504.1|9514.4|9504.4|9514.1|9504.1|2
1634035570000|2021-10-12 10:46:10|9513.9|9503.9|9513.4|9503.4|9513.9|9503.9|9513.4|9503.4|3
1634035590000|2021-10-12 10:46:30|9512.3|9502.3|9510|9500|9512.3|9502.3|9510|9500|5
1634035620000|2021-10-12 10:47:00|9508.8|9498.8|9506.8|9496.8|9508.8|9498.8|9506.8|9496.8|3
1634035680000|2021-10-12 10:48:00|9507|9497|9507.6|9497.6|9507.8|9497.8|9506.9|9496.9|5
1634035690000|2021-10-12 10:48:10|9507.4|9497.4|9507|9497|9507.6|9497.6|9507|9497|5
1634035700000|2021-10-12 10:48:20|9507.3|9497.3|9507.5|9497.5|9507.6|9497.6|9507.3|9497.3|4
1634035710000|2021-10-12 10:48:30|9507.3|9497.3|9507.6|9497.6|9507.6|9497.6|9506.9|9496.9|8
1634035720000|2021-10-12 10:48:40|9507.5|9497.5|9507|9497|9507.5|9497.5|9507|9497|3
1634035730000|2021-10-12 10:48:50|9507.4|9497.4|9507.6|9497.6|9507.6|9497.6|9507.4|9497.4|2
1634035740000|2021-10-12 10:49:00|9507.8|9497.8|9509.6|9499.6|9509.9|9499.9|9507.8|9497.8|6
1634035750000|2021-10-12 10:49:10|9509.8|9499.8|9510|9500|9510|9500|9509.8|9499.8|2
1634035760000|2021-10-12 10:49:20|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|1
1634035770000|2021-10-12 10:49:30|9509.8|9499.8|9509.8|9499.8|9509.9|9499.9|9509.8|9499.8|3
1634035780000|2021-10-12 10:49:40|9508.4|9498.4|9507.6|9497.6|9508.4|9498.4|9507.6|9497.6|6
1634035790000|2021-10-12 10:49:50|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1634035800000|2021-10-12 10:50:00|9507.3|9497.3|9506.5|9496.5|9507.3|9497.3|9506.5|9496.5|3
1634035810000|2021-10-12 10:50:10|9507|9497|9507.5|9497.5|9507.5|9497.5|9507|9497|4
1634035820000|2021-10-12 10:50:20|9507.6|9497.6|9509.8|9499.8|9510.6|9500.6|9507.6|9497.6|11
1634035850000|2021-10-12 10:50:50|9509|9499|9509.1|9499.1|9509.1|9499.1|9509|9499|2
1634035860000|2021-10-12 10:51:00|9508.9|9498.9|9509|9499|9509|9499|9508.9|9498.9|2
1634035870000|2021-10-12 10:51:10|9509.3|9499.3|9509.5|9499.5|9509.5|9499.5|9509.3|9499.3|2
1634035880000|2021-10-12 10:51:20|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|1
1634035890000|2021-10-12 10:51:30|9509.5|9499.5|9509|9499|9509.5|9499.5|9509|9499|2
1634035900000|2021-10-12 10:51:40|9509.3|9499.3|9511|9501|9511|9501|9509.3|9499.3|9
1634035910000|2021-10-12 10:51:50|9510.6|9500.6|9510|9500|9511.3|9501.3|9509.9|9499.9|7
1634035920000|2021-10-12 10:52:00|9511|9501|9510.1|9500.1|9511|9501|9510.1|9500.1|2
1634035930000|2021-10-12 10:52:10|9509.6|9499.6|9509.5|9499.5|9510|9500|9509.5|9499.5|5
1634035940000|2021-10-12 10:52:20|9509.1|9499.1|9509|9499|9510.5|9500.5|9508.4|9498.4|10
1634035950000|2021-10-12 10:52:30|9509.3|9499.3|9508.8|9498.8|9509.3|9499.3|9508.8|9498.8|3
1634035960000|2021-10-12 10:52:40|9509.1|9499.1|9509.3|9499.3|9509.4|9499.4|9509.1|9499.1|3
1634035980000|2021-10-12 10:53:00|9509.4|9499.4|9509.4|9499.4|9509.4|9499.4|9509.4|9499.4|1
1634035990000|2021-10-12 10:53:10|9509.3|9499.3|9508.8|9498.8|9509.3|9499.3|9508.3|9498.3|7
1634036000000|2021-10-12 10:53:20|9509.1|9499.1|9508.8|9498.8|9509.1|9499.1|9508.8|9498.8|2
1634036010000|2021-10-12 10:53:30|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|1
1634036020000|2021-10-12 10:53:40|9509.3|9499.3|9510.6|9500.6|9511.3|9501.3|9509.3|9499.3|11
1634036030000|2021-10-12 10:53:50|9510.4|9500.4|9510.4|9500.4|9510.9|9500.9|9510.4|9500.4|9
1634036050000|2021-10-12 10:54:10|9510.6|9500.6|9511|9501|9511.6|9501.6|9510.6|9500.6|4
1634036060000|2021-10-12 10:54:20|9511.3|9501.3|9511.6|9501.6|9512|9502|9511.1|9501.1|9
1634036070000|2021-10-12 10:54:30|9511.8|9501.8|9512.9|9502.9|9512.9|9502.9|9511.8|9501.8|5
1634036080000|2021-10-12 10:54:40|9513.4|9503.4|9512.5|9502.5|9513.5|9503.5|9512.5|9502.5|5
1634036100000|2021-10-12 10:55:00|9512.6|9502.6|9512.6|9502.6|9512.6|9502.6|9512.6|9502.6|1
1634036110000|2021-10-12 10:55:10|9512.5|9502.5|9512.8|9502.8|9512.8|9502.8|9512.5|9502.5|2
1634036120000|2021-10-12 10:55:20|9512.5|9502.5|9513.5|9503.5|9513.5|9503.5|9512.5|9502.5|2
1634036130000|2021-10-12 10:55:30|9513.8|9503.8|9513.4|9503.4|9513.8|9503.8|9513.1|9503.1|5
1634036140000|2021-10-12 10:55:40|9513.3|9503.3|9513.3|9503.3|9513.4|9503.4|9513.3|9503.3|5
1634036150000|2021-10-12 10:55:50|9513|9503|9513|9503|9513|9503|9513|9503|1
1634036160000|2021-10-12 10:56:00|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9511.5|9501.5|4
1634036170000|2021-10-12 10:56:10|9512|9502|9512|9502|9512|9502|9512|9502|1
1634036190000|2021-10-12 10:56:30|9511.8|9501.8|9512.3|9502.3|9512.3|9502.3|9511.8|9501.8|2
1634036220000|2021-10-12 10:57:00|9512|9502|9511.9|9501.9|9512|9502|9511.9|9501.9|2
1634036230000|2021-10-12 10:57:10|9510.6|9500.6|9511.8|9501.8|9511.8|9501.8|9509.1|9499.1|7
1634036240000|2021-10-12 10:57:20|9511.9|9501.9|9512.4|9502.4|9512.4|9502.4|9511.4|9501.4|10
1634036250000|2021-10-12 10:57:30|9512.5|9502.5|9512.8|9502.8|9512.8|9502.8|9512.5|9502.5|3
1634036260000|2021-10-12 10:57:40|9511.9|9501.9|9511.6|9501.6|9513|9503|9511.6|9501.6|7
1634036270000|2021-10-12 10:57:50|9511.5|9501.5|9511.1|9501.1|9511.5|9501.5|9511.1|9501.1|4
1634036280000|2021-10-12 10:58:00|9511.3|9501.3|9511.6|9501.6|9511.6|9501.6|9511.3|9501.3|2
1634036300000|2021-10-12 10:58:20|9511.8|9501.8|9511.6|9501.6|9511.8|9501.8|9511.6|9501.6|2
1634036320000|2021-10-12 10:58:40|9512.1|9502.1|9512.6|9502.6|9512.6|9502.6|9512.1|9502.1|2
1634036330000|2021-10-12 10:58:50|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.1|9502.1|3
1634036340000|2021-10-12 10:59:00|9512.1|9502.1|9512.6|9502.6|9512.6|9502.6|9512.1|9502.1|2
1634036360000|2021-10-12 10:59:20|9512.1|9502.1|9512.1|9502.1|9512.6|9502.6|9512.1|9502.1|3
1634036370000|2021-10-12 10:59:30|9512.6|9502.6|9511.3|9501.3|9512.6|9502.6|9511.3|9501.3|4
1634036380000|2021-10-12 10:59:40|9510.6|9500.6|9509.9|9499.9|9510.6|9500.6|9509.9|9499.9|2
1634036390000|2021-10-12 10:59:50|9510.4|9500.4|9510.3|9500.3|9510.6|9500.6|9509.9|9499.9|6
1634036400000|2021-10-12 11:00:00|9510.4|9500.4|9512.3|9502.3|9512.3|9502.3|9510.3|9500.3|10
1634036420000|2021-10-12 11:00:20|9511.8|9501.8|9511.1|9501.1|9511.8|9501.8|9511|9501|5
1634036430000|2021-10-12 11:00:30|9511.5|9501.5|9512.3|9502.3|9512.3|9502.3|9511.5|9501.5|4
1634036440000|2021-10-12 11:00:40|9512|9502|9511.9|9501.9|9512.3|9502.3|9510.4|9500.4|9
1634036450000|2021-10-12 11:00:50|9512.1|9502.1|9511.3|9501.3|9512.1|9502.1|9511.3|9501.3|3
1634036460000|2021-10-12 11:01:00|9511.1|9501.1|9509.5|9499.5|9511.1|9501.1|9509.5|9499.5|4
1634036470000|2021-10-12 11:01:10|9509.4|9499.4|9509.1|9499.1|9509.4|9499.4|9508.9|9498.9|4
1634036490000|2021-10-12 11:01:30|9509.3|9499.3|9509.8|9499.8|9509.8|9499.8|9509.3|9499.3|4
1634036500000|2021-10-12 11:01:40|9510|9500|9510.5|9500.5|9510.9|9500.9|9510|9500|6
1634036510000|2021-10-12 11:01:50|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|1
1634036520000|2021-10-12 11:02:00|9509.9|9499.9|9509.4|9499.4|9509.9|9499.9|9509.1|9499.1|4
1634036540000|2021-10-12 11:02:20|9509.6|9499.6|9509.6|9499.6|9509.6|9499.6|9509.6|9499.6|1
1634036550000|2021-10-12 11:02:30|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|9509.3|9499.3|4
1634036580000|2021-10-12 11:03:00|9509.5|9499.5|9509|9499|9509.5|9499.5|9509|9499|3
1634036590000|2021-10-12 11:03:10|9508.6|9498.6|9508.5|9498.5|9508.6|9498.6|9508.5|9498.5|2
1634036600000|2021-10-12 11:03:20|9508.8|9498.8|9508.8|9498.8|9508.9|9498.9|9508.6|9498.6|6
1634036610000|2021-10-12 11:03:30|9508.9|9498.9|9509.3|9499.3|9509.3|9499.3|9508.9|9498.9|3
1634036620000|2021-10-12 11:03:40|9509.5|9499.5|9508.4|9498.4|9509.6|9499.6|9508.4|9498.4|5
1634036630000|2021-10-12 11:03:50|9508.5|9498.5|9509.1|9499.1|9509.1|9499.1|9508.5|9498.5|4
1634036640000|2021-10-12 11:04:00|9509.3|9499.3|9510.9|9500.9|9510.9|9500.9|9509.3|9499.3|6
1634036650000|2021-10-12 11:04:10|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|9510.1|9500.1|4
1634036660000|2021-10-12 11:04:20|9510.4|9500.4|9510.1|9500.1|9510.4|9500.4|9510.1|9500.1|2
1634036670000|2021-10-12 11:04:30|9510.4|9500.4|9510.9|9500.9|9510.9|9500.9|9510.4|9500.4|3
1634036680000|2021-10-12 11:04:40|9511|9501|9510.9|9500.9|9511.1|9501.1|9510.9|9500.9|3
1634036690000|2021-10-12 11:04:50|9510.6|9500.6|9511.1|9501.1|9511.1|9501.1|9510.6|9500.6|9
1634036720000|2021-10-12 11:05:20|9511.3|9501.3|9511.5|9501.5|9511.6|9501.6|9511.3|9501.3|3
1634036730000|2021-10-12 11:05:30|9511.4|9501.4|9511.4|9501.4|9511.5|9501.5|9511.4|9501.4|3
1634036740000|2021-10-12 11:05:40|9510.4|9500.4|9509.1|9499.1|9510.4|9500.4|9508.1|9498.1|7
1634036750000|2021-10-12 11:05:50|9509.3|9499.3|9510.9|9500.9|9510.9|9500.9|9509.3|9499.3|2
1634036760000|2021-10-12 11:06:00|9511|9501|9511.8|9501.8|9511.8|9501.8|9511|9501|4
1634036770000|2021-10-12 11:06:10|9511.9|9501.9|9511.9|9501.9|9512.8|9502.8|9511.9|9501.9|5
1634036780000|2021-10-12 11:06:20|9511.8|9501.8|9510.1|9500.1|9511.8|9501.8|9510.1|9500.1|3
1634036790000|2021-10-12 11:06:30|9510|9500|9510.1|9500.1|9510.1|9500.1|9509.6|9499.6|3
1634036800000|2021-10-12 11:06:40|9509.6|9499.6|9509.6|9499.6|9509.6|9499.6|9509.6|9499.6|1
1634036810000|2021-10-12 11:06:50|9509.4|9499.4|9511.1|9501.1|9511.1|9501.1|9508.6|9498.6|8
1634036820000|2021-10-12 11:07:00|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|9510.5|9500.5|3
1634036830000|2021-10-12 11:07:10|9510.5|9500.5|9509.9|9499.9|9510.5|9500.5|9509.9|9499.9|3
1634036840000|2021-10-12 11:07:20|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|1
1634036850000|2021-10-12 11:07:30|9509.4|9499.4|9509.6|9499.6|9510|9500|9509.4|9499.4|5
1634036860000|2021-10-12 11:07:40|9509.8|9499.8|9511.9|9501.9|9511.9|9501.9|9509.8|9499.8|4
1634036880000|2021-10-12 11:08:00|9512|9502|9511.9|9501.9|9512.4|9502.4|9510|9500|10
1634036890000|2021-10-12 11:08:10|9511.6|9501.6|9511.6|9501.6|9511.6|9501.6|9511.4|9501.4|3
1634036900000|2021-10-12 11:08:20|9511.8|9501.8|9511.1|9501.1|9512.4|9502.4|9511.1|9501.1|8
1634036910000|2021-10-12 11:08:30|9511.4|9501.4|9511.9|9501.9|9511.9|9501.9|9511.4|9501.4|2
1634036920000|2021-10-12 11:08:40|9512|9502|9512|9502|9512|9502|9512|9502|1
1634036930000|2021-10-12 11:08:50|9511.9|9501.9|9511|9501|9511.9|9501.9|9511|9501|2
1634036940000|2021-10-12 11:09:00|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|1
1634036950000|2021-10-12 11:09:10|9510.5|9500.5|9509|9499|9510.5|9500.5|9509|9499|2
1634036960000|2021-10-12 11:09:20|9508.6|9498.6|9507.5|9497.5|9508.6|9498.6|9507.4|9497.4|5
1634036970000|2021-10-12 11:09:30|9508.1|9498.1|9509.8|9499.8|9509.8|9499.8|9508.1|9498.1|3
1634036980000|2021-10-12 11:09:40|9510.5|9500.5|9510.6|9500.6|9511.1|9501.1|9510.5|9500.5|3
1634037000000|2021-10-12 11:10:00|9511.1|9501.1|9511.8|9501.8|9511.8|9501.8|9510.6|9500.6|7
1634037010000|2021-10-12 11:10:10|9512.1|9502.1|9512.1|9502.1|9512.8|9502.8|9512.1|9502.1|8
1634037020000|2021-10-12 11:10:20|9512.3|9502.3|9512.5|9502.5|9512.8|9502.8|9512.3|9502.3|7
1634037030000|2021-10-12 11:10:30|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|1
1634037040000|2021-10-12 11:10:40|9511.3|9501.3|9509.8|9499.8|9511.3|9501.3|9509.8|9499.8|2
1634037050000|2021-10-12 11:10:50|9509.9|9499.9|9510.5|9500.5|9510.5|9500.5|9509.9|9499.9|2
1634037060000|2021-10-12 11:11:00|9510.4|9500.4|9509.9|9499.9|9510.4|9500.4|9509.9|9499.9|2
1634037070000|2021-10-12 11:11:10|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1634037080000|2021-10-12 11:11:20|9509.1|9499.1|9508.3|9498.3|9509.1|9499.1|9508.3|9498.3|3
1634037090000|2021-10-12 11:11:30|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|1
1634037100000|2021-10-12 11:11:40|9507.5|9497.5|9509.1|9499.1|9509.1|9499.1|9507.5|9497.5|2
1634037110000|2021-10-12 11:11:50|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1634037120000|2021-10-12 11:12:00|9509.9|9499.9|9509.9|9499.9|9510|9500|9508.9|9498.9|8
1634037130000|2021-10-12 11:12:10|9509.6|9499.6|9509.3|9499.3|9509.6|9499.6|9509.1|9499.1|4
1634037140000|2021-10-12 11:12:20|9509.5|9499.5|9510|9500|9510|9500|9509.5|9499.5|2
1634037150000|2021-10-12 11:12:30|9510.1|9500.1|9510.6|9500.6|9510.6|9500.6|9510.1|9500.1|3
1634037160000|2021-10-12 11:12:40|9509.9|9499.9|9507.5|9497.5|9509.9|9499.9|9507.5|9497.5|4
1634037170000|2021-10-12 11:12:50|9507.3|9497.3|9505|9495|9507.3|9497.3|9505|9495|3
1634037180000|2021-10-12 11:13:00|9504.5|9494.5|9504|9494|9504.5|9494.5|9504|9494|3
1634037190000|2021-10-12 11:13:10|9504.5|9494.5|9503|9493|9504.9|9494.9|9502.9|9492.9|8
1634037200000|2021-10-12 11:13:20|9502.1|9492.1|9500.1|9490.1|9503|9493|9499.3|9489.3|13
1634037210000|2021-10-12 11:13:30|9500|9490|9500|9490|9500|9490|9500|9490|1
1634037220000|2021-10-12 11:13:40|9499|9489|9499.8|9489.8|9499.8|9489.8|9499|9489|3
1634037230000|2021-10-12 11:13:50|9498.5|9488.5|9498.1|9488.1|9499.3|9489.3|9497.9|9487.9|6
1634037240000|2021-10-12 11:14:00|9498.6|9488.6|9498.8|9488.8|9499.8|9489.8|9497.8|9487.8|10
1634037250000|2021-10-12 11:14:10|9498.5|9488.5|9499.1|9489.1|9499.6|9489.6|9498.5|9488.5|5
1634037260000|2021-10-12 11:14:20|9499.6|9489.6|9499.1|9489.1|9499.6|9489.6|9499.1|9489.1|2
1634037270000|2021-10-12 11:14:30|9498.9|9488.9|9498.8|9488.8|9499.3|9489.3|9498.8|9488.8|3
1634037280000|2021-10-12 11:14:40|9499.3|9489.3|9498.8|9488.8|9499.3|9489.3|9498.8|9488.8|2
1634037290000|2021-10-12 11:14:50|9499.3|9489.3|9498.5|9488.5|9499.3|9489.3|9498.5|9488.5|3
1634037300000|2021-10-12 11:15:00|9498.8|9488.8|9499.3|9489.3|9499.3|9489.3|9498.4|9488.4|10
1634037310000|2021-10-12 11:15:10|9498.8|9488.8|9499.6|9489.6|9499.6|9489.6|9498.8|9488.8|3
1634037330000|2021-10-12 11:15:30|9499.9|9489.9|9500.9|9490.9|9500.9|9490.9|9499.9|9489.9|4
1634037340000|2021-10-12 11:15:40|9501.9|9491.9|9503|9493|9503|9493|9501.9|9491.9|5
1634037350000|2021-10-12 11:15:50|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|1
1634037360000|2021-10-12 11:16:00|9502.3|9492.3|9499.1|9489.1|9502.3|9492.3|9499.1|9489.1|4
1634037370000|2021-10-12 11:16:10|9499.6|9489.6|9501.6|9491.6|9501.6|9491.6|9499.6|9489.6|3
1634037390000|2021-10-12 11:16:30|9501.9|9491.9|9502|9492|9502.3|9492.3|9501.9|9491.9|3
1634037400000|2021-10-12 11:16:40|9502.1|9492.1|9501.6|9491.6|9502.3|9492.3|9501.6|9491.6|5
1634037410000|2021-10-12 11:16:50|9501.8|9491.8|9501.8|9491.8|9502.5|9492.5|9501.6|9491.6|5
1634037430000|2021-10-12 11:17:10|9501.4|9491.4|9500.6|9490.6|9501.4|9491.4|9500.4|9490.4|6
1634037440000|2021-10-12 11:17:20|9500.8|9490.8|9501.8|9491.8|9501.8|9491.8|9500.8|9490.8|5
1634037450000|2021-10-12 11:17:30|9502|9492|9503.1|9493.1|9503.1|9493.1|9502|9492|4
1634037460000|2021-10-12 11:17:40|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1634037470000|2021-10-12 11:17:50|9503.4|9493.4|9504.5|9494.5|9504.8|9494.8|9503.4|9493.4|6
1634037480000|2021-10-12 11:18:00|9504.6|9494.6|9505.4|9495.4|9505.9|9495.9|9504.6|9494.6|9
1634037490000|2021-10-12 11:18:10|9505.5|9495.5|9506.1|9496.1|9506.1|9496.1|9505.4|9495.4|4
1634037500000|2021-10-12 11:18:20|9506.3|9496.3|9504.5|9494.5|9507|9497|9504.1|9494.1|6
1634037530000|2021-10-12 11:18:50|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|1
1634037540000|2021-10-12 11:19:00|9504.5|9494.5|9506.6|9496.6|9506.6|9496.6|9504.5|9494.5|7
1634037550000|2021-10-12 11:19:10|9506.5|9496.5|9507|9497|9507.1|9497.1|9506.5|9496.5|5
1634037560000|2021-10-12 11:19:20|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|1
1634037570000|2021-10-12 11:19:30|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1634037580000|2021-10-12 11:19:40|9506.6|9496.6|9506.9|9496.9|9506.9|9496.9|9506.4|9496.4|4
1634037590000|2021-10-12 11:19:50|9507|9497|9507.5|9497.5|9507.5|9497.5|9506.6|9496.6|8
1634037600000|2021-10-12 11:20:00|9507.4|9497.4|9506|9496|9507.5|9497.5|9506|9496|7
1634037610000|2021-10-12 11:20:10|9506.1|9496.1|9506.4|9496.4|9506.4|9496.4|9506.1|9496.1|2
1634037620000|2021-10-12 11:20:20|9507.5|9497.5|9507.6|9497.6|9507.6|9497.6|9507.5|9497.5|2
1634037630000|2021-10-12 11:20:30|9507.5|9497.5|9508.6|9498.6|9508.6|9498.6|9507.5|9497.5|3
1634037640000|2021-10-12 11:20:40|9508.8|9498.8|9509.4|9499.4|9510|9500|9508.8|9498.8|4
1634037650000|2021-10-12 11:20:50|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|1
1634037680000|2021-10-12 11:21:20|9508.8|9498.8|9508.9|9498.9|9508.9|9498.9|9508.8|9498.8|2
1634037700000|2021-10-12 11:21:40|9508.8|9498.8|9508.1|9498.1|9508.8|9498.8|9508.1|9498.1|3
1634037710000|2021-10-12 11:21:50|9508.6|9498.6|9508.1|9498.1|9508.6|9498.6|9507.9|9497.9|3
1634037720000|2021-10-12 11:22:00|9507.9|9497.9|9508.1|9498.1|9508.6|9498.6|9507.9|9497.9|3
1634037730000|2021-10-12 11:22:10|9507.9|9497.9|9508.6|9498.6|9508.6|9498.6|9507.9|9497.9|2
1634037740000|2021-10-12 11:22:20|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|1
1634037750000|2021-10-12 11:22:30|9509.4|9499.4|9509.5|9499.5|9509.5|9499.5|9509.4|9499.4|2
1634037770000|2021-10-12 11:22:50|9509.4|9499.4|9508.8|9498.8|9510.4|9500.4|9508.5|9498.5|7
1634037780000|2021-10-12 11:23:00|9508.4|9498.4|9509|9499|9509|9499|9508.4|9498.4|3
1634037790000|2021-10-12 11:23:10|9509.1|9499.1|9509.8|9499.8|9509.8|9499.8|9509.1|9499.1|2
1634037800000|2021-10-12 11:23:20|9510.5|9500.5|9511.8|9501.8|9511.8|9501.8|9510.5|9500.5|5
1634037810000|2021-10-12 11:23:30|9511.6|9501.6|9510.1|9500.1|9511.6|9501.6|9510.1|9500.1|4
1634037820000|2021-10-12 11:23:40|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.5|9499.5|3
1634037830000|2021-10-12 11:23:50|9509.3|9499.3|9510.1|9500.1|9510.1|9500.1|9509.3|9499.3|4
1634037840000|2021-10-12 11:24:00|9510.6|9500.6|9510.9|9500.9|9510.9|9500.9|9510.6|9500.6|2
1634037850000|2021-10-12 11:24:10|9510.4|9500.4|9510.9|9500.9|9511|9501|9510.4|9500.4|3
1634037860000|2021-10-12 11:24:20|9511.4|9501.4|9511.5|9501.5|9511.5|9501.5|9511.4|9501.4|2
1634037870000|2021-10-12 11:24:30|9511.4|9501.4|9510.6|9500.6|9511.4|9501.4|9509.4|9499.4|5
1634037880000|2021-10-12 11:24:40|9510.4|9500.4|9509.9|9499.9|9510.4|9500.4|9509.9|9499.9|5
1634037890000|2021-10-12 11:24:50|9509.5|9499.5|9509|9499|9509.5|9499.5|9509|9499|2
1634037900000|2021-10-12 11:25:00|9508.8|9498.8|9508.1|9498.1|9508.8|9498.8|9508.1|9498.1|3
1634037910000|2021-10-12 11:25:10|9507.9|9497.9|9507.1|9497.1|9507.9|9497.9|9505.6|9495.6|9
1634037920000|2021-10-12 11:25:20|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9506.8|9496.8|3
1634037930000|2021-10-12 11:25:30|9506.5|9496.5|9504.8|9494.8|9508.4|9498.4|9504|9494|10
1634037940000|2021-10-12 11:25:40|9504.4|9494.4|9503.6|9493.6|9504.4|9494.4|9503.6|9493.6|5
1634037950000|2021-10-12 11:25:50|9503.4|9493.4|9502.4|9492.4|9503.4|9493.4|9502.4|9492.4|3
1634037960000|2021-10-12 11:26:00|9502.6|9492.6|9502.8|9492.8|9503.3|9493.3|9502.6|9492.6|4
1634037970000|2021-10-12 11:26:10|9503.4|9493.4|9504.6|9494.6|9504.6|9494.6|9503.4|9493.4|5
1634037980000|2021-10-12 11:26:20|9505.1|9495.1|9505.9|9495.9|9505.9|9495.9|9505.1|9495.1|2
1634037990000|2021-10-12 11:26:30|9506.1|9496.1|9506.1|9496.1|9506.4|9496.4|9505.9|9495.9|7
1634038000000|2021-10-12 11:26:40|9506.4|9496.4|9508.3|9498.3|9508.3|9498.3|9506.4|9496.4|2
1634038010000|2021-10-12 11:26:50|9508|9498|9508.9|9498.9|9509.3|9499.3|9508|9498|7
1634038020000|2021-10-12 11:27:00|9509|9499|9509|9499|9509|9499|9508.8|9498.8|3
1634038030000|2021-10-12 11:27:10|9508.9|9498.9|9507.9|9497.9|9509|9499|9507.9|9497.9|6
1634038040000|2021-10-12 11:27:20|9507.4|9497.4|9507|9497|9507.4|9497.4|9506.9|9496.9|5
1634038050000|2021-10-12 11:27:30|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|1
1634038060000|2021-10-12 11:27:40|9507.1|9497.1|9508.5|9498.5|9508.5|9498.5|9507.1|9497.1|4
1634038070000|2021-10-12 11:27:50|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|1
1634038080000|2021-10-12 11:28:00|9509.3|9499.3|9509.6|9499.6|9511.9|9501.9|9509.3|9499.3|7
1634038090000|2021-10-12 11:28:10|9510.1|9500.1|9510.1|9500.1|9510.3|9500.3|9510.1|9500.1|3
1634038100000|2021-10-12 11:28:20|9510|9500|9510|9500|9510|9500|9510|9500|1
1634038110000|2021-10-12 11:28:30|9509.5|9499.5|9512|9502|9512|9502|9509.5|9499.5|6
1634038120000|2021-10-12 11:28:40|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|1
1634038130000|2021-10-12 11:28:50|9512|9502|9511.9|9501.9|9512|9502|9511.9|9501.9|2
1634038140000|2021-10-12 11:29:00|9512|9502|9510.8|9500.8|9512|9502|9510.8|9500.8|4
1634038150000|2021-10-12 11:29:10|9511.5|9501.5|9511.3|9501.3|9511.5|9501.5|9511.3|9501.3|2
1634038160000|2021-10-12 11:29:20|9511.1|9501.1|9508.9|9498.9|9511.1|9501.1|9508.9|9498.9|8
1634038170000|2021-10-12 11:29:30|9508.8|9498.8|9508|9498|9508.8|9498.8|9508|9498|2
1634038180000|2021-10-12 11:29:40|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|1
1634038190000|2021-10-12 11:29:50|9508.5|9498.5|9509|9499|9509|9499|9508.5|9498.5|3
1634038200000|2021-10-12 11:30:00|9508.6|9498.6|9508.9|9498.9|9508.9|9498.9|9508.5|9498.5|8
1634038210000|2021-10-12 11:30:10|9508.6|9498.6|9508.1|9498.1|9508.6|9498.6|9508.1|9498.1|2
1634038220000|2021-10-12 11:30:20|9508.4|9498.4|9511.8|9501.8|9511.8|9501.8|9508.4|9498.4|4
1634038230000|2021-10-12 11:30:30|9512|9502|9515|9505|9515|9505|9512|9502|6
1634038240000|2021-10-12 11:30:40|9514.5|9504.5|9523.8|9513.8|9523.8|9513.8|9514.5|9504.5|11
1634038250000|2021-10-12 11:30:50|9522.8|9512.8|9522.8|9512.8|9523|9513|9522.8|9512.8|3
1634038260000|2021-10-12 11:31:00|9522.5|9512.5|9520.8|9510.8|9522.5|9512.5|9519.6|9509.6|14
1634038270000|2021-10-12 11:31:10|9520.4|9510.4|9518|9508|9520.4|9510.4|9517.9|9507.9|12
1634038280000|2021-10-12 11:31:20|9518.1|9508.1|9517.5|9507.5|9519.3|9509.3|9517.4|9507.4|9
1634038290000|2021-10-12 11:31:30|9518.1|9508.1|9523.8|9513.8|9523.8|9513.8|9518.1|9508.1|4
1634038300000|2021-10-12 11:31:40|9523|9513|9528.3|9518.3|9528.3|9518.3|9523|9513|10
1634038310000|2021-10-12 11:31:50|9527.8|9517.8|9523.8|9513.8|9527.8|9517.8|9523.5|9513.5|6
1634038320000|2021-10-12 11:32:00|9522.9|9512.9|9520.8|9510.8|9523.6|9513.6|9520.8|9510.8|13
1634038330000|2021-10-12 11:32:10|9521.1|9511.1|9519.1|9509.1|9521.1|9511.1|9519|9509|12
1634038340000|2021-10-12 11:32:20|9518.6|9508.6|9518.3|9508.3|9518.8|9508.8|9517.6|9507.6|11
1634038350000|2021-10-12 11:32:30|9518.1|9508.1|9518.8|9508.8|9518.8|9508.8|9518.1|9508.1|8
1634038360000|2021-10-12 11:32:40|9516.9|9506.9|9514.6|9504.6|9517.1|9507.1|9514.6|9504.6|5
1634038370000|2021-10-12 11:32:50|9514.1|9504.1|9514.8|9504.8|9514.8|9504.8|9513.1|9503.1|8
1634038380000|2021-10-12 11:33:00|9514.6|9504.6|9512.8|9502.8|9514.6|9504.6|9512.5|9502.5|9
1634038390000|2021-10-12 11:33:10|9511.9|9501.9|9512|9502|9512.5|9502.5|9511.6|9501.6|10
1634038400000|2021-10-12 11:33:20|9513.1|9503.1|9514.8|9504.8|9514.8|9504.8|9513.1|9503.1|5
1634038410000|2021-10-12 11:33:30|9514.3|9504.3|9513.4|9503.4|9514.3|9504.3|9512.3|9502.3|9
1634038420000|2021-10-12 11:33:40|9513.1|9503.1|9511.9|9501.9|9513.6|9503.6|9511.9|9501.9|8
1634038430000|2021-10-12 11:33:50|9512.1|9502.1|9510.1|9500.1|9512.4|9502.4|9509.5|9499.5|7
1634038440000|2021-10-12 11:34:00|9509.4|9499.4|9509.3|9499.3|9510.3|9500.3|9508.9|9498.9|14
1634038450000|2021-10-12 11:34:10|9509.5|9499.5|9511.5|9501.5|9512|9502|9509.5|9499.5|10
1634038460000|2021-10-12 11:34:20|9511.4|9501.4|9509.8|9499.8|9511.4|9501.4|9509.8|9499.8|6
1634038470000|2021-10-12 11:34:30|9510|9500|9510.5|9500.5|9510.5|9500.5|9510|9500|6
1634038480000|2021-10-12 11:34:40|9510.8|9500.8|9511.3|9501.3|9513.6|9503.6|9509.9|9499.9|14
1634038490000|2021-10-12 11:34:50|9511.5|9501.5|9511.8|9501.8|9512.3|9502.3|9509.9|9499.9|12
1634038500000|2021-10-12 11:35:00|9512.3|9502.3|9511.5|9501.5|9512.3|9502.3|9509|9499|26
1634038510000|2021-10-12 11:35:10|9512.1|9502.1|9512|9502|9513|9503|9510.9|9500.9|17
1634038520000|2021-10-12 11:35:20|9512.3|9502.3|9513.8|9503.8|9515.8|9505.8|9512.3|9502.3|15
1634038530000|2021-10-12 11:35:30|9512.9|9502.9|9510.8|9500.8|9515.5|9505.5|9510.6|9500.6|15
1634038540000|2021-10-12 11:35:40|9510.4|9500.4|9514.9|9504.9|9515|9505|9510.4|9500.4|9
1634038550000|2021-10-12 11:35:50|9515|9505|9512.8|9502.8|9515.6|9505.6|9512.8|9502.8|13
1634038560000|2021-10-12 11:36:00|9512.3|9502.3|9513.3|9503.3|9514|9504|9511.3|9501.3|22
1634038570000|2021-10-12 11:36:10|9513.8|9503.8|9513.5|9503.5|9513.8|9503.8|9513.4|9503.4|5
1634038580000|2021-10-12 11:36:20|9513.8|9503.8|9513|9503|9514.4|9504.4|9513|9503|6
1634038590000|2021-10-12 11:36:30|9512.8|9502.8|9510.8|9500.8|9513.1|9503.1|9510.5|9500.5|8
1634038600000|2021-10-12 11:36:40|9511.4|9501.4|9510.8|9500.8|9511.8|9501.8|9510.8|9500.8|4
1634038610000|2021-10-12 11:36:50|9511|9501|9511.5|9501.5|9511.8|9501.8|9511|9501|5
1634038620000|2021-10-12 11:37:00|9511|9501|9510.6|9500.6|9511|9501|9510|9500|5
1634038630000|2021-10-12 11:37:10|9510.8|9500.8|9511.3|9501.3|9511.3|9501.3|9510.6|9500.6|4
1634038640000|2021-10-12 11:37:20|9510.9|9500.9|9511.3|9501.3|9511.9|9501.9|9510.5|9500.5|7
1634038650000|2021-10-12 11:37:30|9510.8|9500.8|9511.9|9501.9|9512|9502|9510.6|9500.6|12
1634038660000|2021-10-12 11:37:40|9511.6|9501.6|9511|9501|9511.6|9501.6|9511|9501|4
1634038670000|2021-10-12 11:37:50|9511.1|9501.1|9511.5|9501.5|9511.5|9501.5|9511|9501|4
1634038680000|2021-10-12 11:38:00|9511.3|9501.3|9510.5|9500.5|9511.3|9501.3|9510.5|9500.5|3
1634038690000|2021-10-12 11:38:10|9510.3|9500.3|9510.4|9500.4|9510.4|9500.4|9510|9500|4
1634038700000|2021-10-12 11:38:20|9509.8|9499.8|9508.8|9498.8|9509.8|9499.8|9508.8|9498.8|6
1634038710000|2021-10-12 11:38:30|9508.9|9498.9|9508.5|9498.5|9509.3|9499.3|9508.5|9498.5|4
1634038720000|2021-10-12 11:38:40|9508.4|9498.4|9506.8|9496.8|9508.4|9498.4|9506.8|9496.8|2
1634038730000|2021-10-12 11:38:50|9506.6|9496.6|9505.3|9495.3|9506.6|9496.6|9504.4|9494.4|9
1634038740000|2021-10-12 11:39:00|9505.5|9495.5|9505.1|9495.1|9505.6|9495.6|9505.1|9495.1|5
1634038750000|2021-10-12 11:39:10|9503.8|9493.8|9503.9|9493.9|9504.5|9494.5|9503.8|9493.8|7
1634038760000|2021-10-12 11:39:20|9504.4|9494.4|9505|9495|9505.1|9495.1|9504.4|9494.4|4
1634038770000|2021-10-12 11:39:30|9504.9|9494.9|9504.8|9494.8|9505|9495|9504.8|9494.8|3
1634038780000|2021-10-12 11:39:40|9504|9494|9503.8|9493.8|9504|9494|9503.8|9493.8|2
1634038790000|2021-10-12 11:39:50|9504|9494|9504.1|9494.1|9504.6|9494.6|9504|9494|5
1634038800000|2021-10-12 11:40:00|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|1
1634038810000|2021-10-12 11:40:10|9504.4|9494.4|9503.4|9493.4|9504.4|9494.4|9503.4|9493.4|5
1634038820000|2021-10-12 11:40:20|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|1
1634038830000|2021-10-12 11:40:30|9504.3|9494.3|9505.1|9495.1|9505.1|9495.1|9504.3|9494.3|2
1634038840000|2021-10-12 11:40:40|9504.4|9494.4|9505.8|9495.8|9505.8|9495.8|9504.4|9494.4|3
1634038850000|2021-10-12 11:40:50|9505.9|9495.9|9503.8|9493.8|9505.9|9495.9|9503.8|9493.8|3
1634038860000|2021-10-12 11:41:00|9504.1|9494.1|9505.4|9495.4|9505.4|9495.4|9504.1|9494.1|4
1634038870000|2021-10-12 11:41:10|9505.8|9495.8|9506.6|9496.6|9506.9|9496.9|9505.8|9495.8|7
1634038880000|2021-10-12 11:41:20|9506.9|9496.9|9506.3|9496.3|9506.9|9496.9|9506|9496|5
1634038890000|2021-10-12 11:41:30|9506.5|9496.5|9504.1|9494.1|9506.5|9496.5|9503.4|9493.4|5
1634038900000|2021-10-12 11:41:40|9503.9|9493.9|9503.8|9493.8|9504.1|9494.1|9503.5|9493.5|5
1634038920000|2021-10-12 11:42:00|9503|9493|9502.5|9492.5|9503|9493|9502.5|9492.5|2
1634038930000|2021-10-12 11:42:10|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9502|9492|4
1634038940000|2021-10-12 11:42:20|9502.3|9492.3|9505|9495|9505|9495|9502.3|9492.3|7
1634038950000|2021-10-12 11:42:30|9505.3|9495.3|9506|9496|9506.4|9496.4|9504.9|9494.9|10
1634038960000|2021-10-12 11:42:40|9506.5|9496.5|9506|9496|9506.5|9496.5|9505.6|9495.6|4
1634038970000|2021-10-12 11:42:50|9506.1|9496.1|9506.1|9496.1|9506.1|9496.1|9506.1|9496.1|1
1634038990000|2021-10-12 11:43:10|9505.5|9495.5|9506|9496|9506.1|9496.1|9505.5|9495.5|6
1634039000000|2021-10-12 11:43:20|9506.1|9496.1|9506.1|9496.1|9506.1|9496.1|9506.1|9496.1|1
1634039020000|2021-10-12 11:43:40|9506.4|9496.4|9504|9494|9506.4|9496.4|9504|9494|3
1634039030000|2021-10-12 11:43:50|9504.3|9494.3|9505.3|9495.3|9505.6|9495.6|9504.3|9494.3|5
1634039040000|2021-10-12 11:44:00|9505.6|9495.6|9505.6|9495.6|9505.8|9495.8|9505.3|9495.3|6
1634039050000|2021-10-12 11:44:10|9505.4|9495.4|9506.1|9496.1|9506.1|9496.1|9505.3|9495.3|7
1634039060000|2021-10-12 11:44:20|9507.8|9497.8|9507.5|9497.5|9507.8|9497.8|9507.5|9497.5|2
1634039070000|2021-10-12 11:44:30|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|1
1634039080000|2021-10-12 11:44:40|9507.1|9497.1|9504.6|9494.6|9507.1|9497.1|9504.6|9494.6|3
1634039090000|2021-10-12 11:44:50|9504.4|9494.4|9505|9495|9505|9495|9504.4|9494.4|4
1634039110000|2021-10-12 11:45:10|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|1
1634039120000|2021-10-12 11:45:20|9505.5|9495.5|9505.3|9495.3|9506.9|9496.9|9505.3|9495.3|6
1634039130000|2021-10-12 11:45:30|9505.6|9495.6|9507.6|9497.6|9507.6|9497.6|9505.6|9495.6|12
1634039140000|2021-10-12 11:45:40|9507.5|9497.5|9508.3|9498.3|9508.3|9498.3|9507.5|9497.5|6
1634039150000|2021-10-12 11:45:50|9508.9|9498.9|9508.4|9498.4|9508.9|9498.9|9507.4|9497.4|4
1634039160000|2021-10-12 11:46:00|9508.3|9498.3|9509|9499|9509.5|9499.5|9508.3|9498.3|10
1634039170000|2021-10-12 11:46:10|9508.8|9498.8|9508.8|9498.8|9509.5|9499.5|9508.8|9498.8|5
1634039180000|2021-10-12 11:46:20|9509|9499|9508.4|9498.4|9509|9499|9508.4|9498.4|4
1634039190000|2021-10-12 11:46:30|9506.5|9496.5|9508.1|9498.1|9508.1|9498.1|9505.6|9495.6|5
1634039200000|2021-10-12 11:46:40|9507.9|9497.9|9508.1|9498.1|9508.1|9498.1|9507.9|9497.9|2
1634039210000|2021-10-12 11:46:50|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|1
1634039220000|2021-10-12 11:47:00|9507.8|9497.8|9506.9|9496.9|9508.3|9498.3|9506.8|9496.8|9
1634039230000|2021-10-12 11:47:10|9507|9497|9507.5|9497.5|9507.5|9497.5|9507|9497|2
1634039240000|2021-10-12 11:47:20|9507.3|9497.3|9507.6|9497.6|9507.6|9497.6|9507|9497|6
1634039250000|2021-10-12 11:47:30|9507.9|9497.9|9508.3|9498.3|9508.9|9498.9|9507.9|9497.9|6
1634039260000|2021-10-12 11:47:40|9508.4|9498.4|9508.5|9498.5|9508.6|9498.6|9508.4|9498.4|3
1634039280000|2021-10-12 11:48:00|9508.6|9498.6|9511.8|9501.8|9511.8|9501.8|9508.6|9498.6|6
1634039290000|2021-10-12 11:48:10|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|1
1634039300000|2021-10-12 11:48:20|9511.8|9501.8|9512.1|9502.1|9514|9504|9511.8|9501.8|10
1634039310000|2021-10-12 11:48:30|9512|9502|9512|9502|9512.6|9502.6|9512|9502|5
1634039320000|2021-10-12 11:48:40|9511.1|9501.1|9511.5|9501.5|9511.8|9501.8|9511.1|9501.1|3
1634039330000|2021-10-12 11:48:50|9511.6|9501.6|9512.6|9502.6|9512.6|9502.6|9511.6|9501.6|3
1634039340000|2021-10-12 11:49:00|9512.9|9502.9|9511.8|9501.8|9513.1|9503.1|9511.4|9501.4|11
1634039350000|2021-10-12 11:49:10|9512|9502|9511.1|9501.1|9512|9502|9511.1|9501.1|4
1634039360000|2021-10-12 11:49:20|9511.3|9501.3|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|2
1634039370000|2021-10-12 11:49:30|9511.8|9501.8|9511.5|9501.5|9511.8|9501.8|9511.5|9501.5|2
1634039380000|2021-10-12 11:49:40|9511.8|9501.8|9512.8|9502.8|9512.8|9502.8|9511.8|9501.8|3
1634039390000|2021-10-12 11:49:50|9512.6|9502.6|9511.1|9501.1|9512.6|9502.6|9511.1|9501.1|5
1634039400000|2021-10-12 11:50:00|9510.8|9500.8|9509|9499|9510.8|9500.8|9509|9499|6
1634039420000|2021-10-12 11:50:20|9509.3|9499.3|9510.4|9500.4|9510.4|9500.4|9509.3|9499.3|3
1634039430000|2021-10-12 11:50:30|9510.6|9500.6|9511.6|9501.6|9511.9|9501.9|9510.6|9500.6|7
1634039440000|2021-10-12 11:50:40|9511.9|9501.9|9511|9501|9513.5|9503.5|9511|9501|8
1634039450000|2021-10-12 11:50:50|9511.3|9501.3|9510.6|9500.6|9511.8|9501.8|9510.4|9500.4|8
1634039460000|2021-10-12 11:51:00|9510.5|9500.5|9510.4|9500.4|9510.5|9500.5|9507.9|9497.9|11
1634039470000|2021-10-12 11:51:10|9510|9500|9509.4|9499.4|9510.3|9500.3|9508.9|9498.9|6
1634039480000|2021-10-12 11:51:20|9509.8|9499.8|9511.1|9501.1|9511.1|9501.1|9509.8|9499.8|8
1634039490000|2021-10-12 11:51:30|9510.8|9500.8|9510|9500|9510.8|9500.8|9510|9500|3
1634039500000|2021-10-12 11:51:40|9510.1|9500.1|9513.1|9503.1|9513.1|9503.1|9510.1|9500.1|6
1634039510000|2021-10-12 11:51:50|9513|9503|9513.9|9503.9|9513.9|9503.9|9513|9503|3
1634039520000|2021-10-12 11:52:00|9514|9504|9512.4|9502.4|9514|9504|9512.4|9502.4|2
1634039530000|2021-10-12 11:52:10|9513.6|9503.6|9522.4|9512.4|9523|9513|9513.6|9503.6|15
1634039540000|2021-10-12 11:52:20|9522.1|9512.1|9520.9|9510.9|9522.1|9512.1|9520.9|9510.9|5
1634039550000|2021-10-12 11:52:30|9520|9510|9519.4|9509.4|9520|9510|9518.8|9508.8|4
1634039560000|2021-10-12 11:52:40|9519.6|9509.6|9521|9511|9521|9511|9519.6|9509.6|4
1634039570000|2021-10-12 11:52:50|9521.4|9511.4|9521.4|9511.4|9521.9|9511.9|9521.4|9511.4|7
1634039580000|2021-10-12 11:53:00|9521.9|9511.9|9522.1|9512.1|9522.1|9512.1|9521.4|9511.4|3
1634039600000|2021-10-12 11:53:20|9522.4|9512.4|9522.6|9512.6|9522.6|9512.6|9522.4|9512.4|2
1634039610000|2021-10-12 11:53:30|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|1
1634039620000|2021-10-12 11:53:40|9522|9512|9520.1|9510.1|9522|9512|9520|9510|5
1634039630000|2021-10-12 11:53:50|9520.3|9510.3|9520.1|9510.1|9520.3|9510.3|9520.1|9510.1|2
1634039640000|2021-10-12 11:54:00|9519.9|9509.9|9520.5|9510.5|9520.5|9510.5|9519.9|9509.9|3
1634039650000|2021-10-12 11:54:10|9520.8|9510.8|9520.3|9510.3|9520.8|9510.8|9520.3|9510.3|2
1634039660000|2021-10-12 11:54:20|9521.3|9511.3|9528|9518|9528.5|9518.5|9521.3|9511.3|17
1634039670000|2021-10-12 11:54:30|9527.8|9517.8|9526.8|9516.8|9528.4|9518.4|9526.4|9516.4|11
1634039680000|2021-10-12 11:54:40|9527|9517|9527.1|9517.1|9527.3|9517.3|9527|9517|3
1634039690000|2021-10-12 11:54:50|9527|9517|9526.8|9516.8|9527|9517|9526.8|9516.8|4
1634039700000|2021-10-12 11:55:00|9526.5|9516.5|9526.5|9516.5|9526.9|9516.9|9525.4|9515.4|12
1634039710000|2021-10-12 11:55:10|9526.8|9516.8|9525.4|9515.4|9526.8|9516.8|9525.4|9515.4|8
1634039720000|2021-10-12 11:55:20|9524.8|9514.8|9525.5|9515.5|9525.9|9515.9|9524.1|9514.1|8
1634039730000|2021-10-12 11:55:30|9525.6|9515.6|9524.6|9514.6|9527|9517|9524.6|9514.6|8
1634039740000|2021-10-12 11:55:40|9524.8|9514.8|9527.8|9517.8|9527.8|9517.8|9524.8|9514.8|8
1634039750000|2021-10-12 11:55:50|9526.6|9516.6|9527.4|9517.4|9528.5|9518.5|9526.6|9516.6|10
1634039760000|2021-10-12 11:56:00|9527.3|9517.3|9526.1|9516.1|9527.3|9517.3|9526.1|9516.1|3
1634039770000|2021-10-12 11:56:10|9526.9|9516.9|9527.6|9517.6|9527.6|9517.6|9526.6|9516.6|6
1634039780000|2021-10-12 11:56:20|9527|9517|9528.8|9518.8|9528.8|9518.8|9527|9517|6
1634039790000|2021-10-12 11:56:30|9528.9|9518.9|9528.1|9518.1|9529.6|9519.6|9527.8|9517.8|9
1634039800000|2021-10-12 11:56:40|9527.9|9517.9|9528.1|9518.1|9529.8|9519.8|9527.9|9517.9|14
1634039810000|2021-10-12 11:56:50|9528.5|9518.5|9527.9|9517.9|9528.5|9518.5|9527.9|9517.9|3
1634039820000|2021-10-12 11:57:00|9528.1|9518.1|9528.9|9518.9|9529.1|9519.1|9528.1|9518.1|7
1634039830000|2021-10-12 11:57:10|9529.1|9519.1|9528.1|9518.1|9529.8|9519.8|9527.6|9517.6|6
1634039840000|2021-10-12 11:57:20|9528.4|9518.4|9528.1|9518.1|9528.6|9518.6|9528.1|9518.1|3
1634039850000|2021-10-12 11:57:30|9527|9517|9526.6|9516.6|9527|9517|9526.4|9516.4|5
1634039860000|2021-10-12 11:57:40|9527.4|9517.4|9527.6|9517.6|9527.9|9517.9|9527.4|9517.4|8
1634039870000|2021-10-12 11:57:50|9527.9|9517.9|9527.6|9517.6|9527.9|9517.9|9527.1|9517.1|7
1634039880000|2021-10-12 11:58:00|9527.9|9517.9|9524.1|9514.1|9527.9|9517.9|9523.8|9513.8|7
1634039890000|2021-10-12 11:58:10|9524.4|9514.4|9524.4|9514.4|9524.4|9514.4|9524.4|9514.4|1
1634039900000|2021-10-12 11:58:20|9524.1|9514.1|9524.4|9514.4|9524.4|9514.4|9524.1|9514.1|4
1634039910000|2021-10-12 11:58:30|9523.8|9513.8|9524.3|9514.3|9524.5|9514.5|9523.3|9513.3|7
1634039920000|2021-10-12 11:58:40|9523.8|9513.8|9522.5|9512.5|9523.8|9513.8|9522.4|9512.4|5
1634039930000|2021-10-12 11:58:50|9522.6|9512.6|9523.9|9513.9|9524.1|9514.1|9522.6|9512.6|9
1634039940000|2021-10-12 11:59:00|9523.6|9513.6|9522.9|9512.9|9523.6|9513.6|9522.9|9512.9|3
1634039950000|2021-10-12 11:59:10|9523|9513|9523.4|9513.4|9523.4|9513.4|9522.8|9512.8|4
1634039960000|2021-10-12 11:59:20|9523.9|9513.9|9523.6|9513.6|9523.9|9513.9|9523.6|9513.6|2
1634039970000|2021-10-12 11:59:30|9524|9514|9526.6|9516.6|9527.4|9517.4|9524|9514|12
1634039980000|2021-10-12 11:59:40|9527.1|9517.1|9527.4|9517.4|9527.4|9517.4|9527.1|9517.1|2
1634040000000|2021-10-12 12:00:00|9527.5|9517.5|9529.8|9519.8|9529.9|9519.9|9527.5|9517.5|10
1634040010000|2021-10-12 12:00:10|9529.9|9519.9|9539|9529|9539|9529|9529.9|9519.9|18
1634040020000|2021-10-12 12:00:20|9538.8|9528.8|9537|9527|9539|9529|9536.9|9526.9|16
1634040030000|2021-10-12 12:00:30|9535.9|9525.9|9537.9|9527.9|9539.5|9529.5|9535.9|9525.9|13
1634040040000|2021-10-12 12:00:40|9537.5|9527.5|9534.1|9524.1|9537.5|9527.5|9534.1|9524.1|16
1634040050000|2021-10-12 12:00:50|9534.4|9524.4|9535|9525|9535|9525|9534.4|9524.4|7
1634040060000|2021-10-12 12:01:00|9535.1|9525.1|9535.5|9525.5|9536|9526|9535.1|9525.1|6
1634040070000|2021-10-12 12:01:10|9536|9526|9535.8|9525.8|9536.9|9526.9|9535.8|9525.8|7
1634040080000|2021-10-12 12:01:20|9536.4|9526.4|9536.9|9526.9|9536.9|9526.9|9536.3|9526.3|5
1634040090000|2021-10-12 12:01:30|9537.4|9527.4|9537.6|9527.6|9538.1|9528.1|9536.5|9526.5|12
1634040100000|2021-10-12 12:01:40|9537.8|9527.8|9536.5|9526.5|9538.4|9528.4|9536.3|9526.3|7
1634040110000|2021-10-12 12:01:50|9536.3|9526.3|9535.8|9525.8|9536.5|9526.5|9535.8|9525.8|9
1634040120000|2021-10-12 12:02:00|9535.9|9525.9|9536.3|9526.3|9536.3|9526.3|9535.9|9525.9|3
1634040130000|2021-10-12 12:02:10|9536|9526|9534|9524|9536|9526|9533.5|9523.5|5
1634040140000|2021-10-12 12:02:20|9534.4|9524.4|9534.5|9524.5|9534.5|9524.5|9534.1|9524.1|4
1634040150000|2021-10-12 12:02:30|9534.8|9524.8|9534.5|9524.5|9534.8|9524.8|9534.5|9524.5|2
1634040160000|2021-10-12 12:02:40|9534.3|9524.3|9534.4|9524.4|9535|9525|9534.3|9524.3|5
1634040170000|2021-10-12 12:02:50|9533.9|9523.9|9533.8|9523.8|9534.4|9524.4|9533.6|9523.6|10
1634040180000|2021-10-12 12:03:00|9533.9|9523.9|9534.3|9524.3|9534.3|9524.3|9533.9|9523.9|4
1634040190000|2021-10-12 12:03:10|9534.6|9524.6|9534.3|9524.3|9534.9|9524.9|9534.3|9524.3|3
1634040210000|2021-10-12 12:03:30|9534.5|9524.5|9534.5|9524.5|9534.8|9524.8|9534.4|9524.4|7
1634040230000|2021-10-12 12:03:50|9534.3|9524.3|9533.8|9523.8|9534.3|9524.3|9533.6|9523.6|5
1634040240000|2021-10-12 12:04:00|9534|9524|9533.8|9523.8|9534|9524|9533.1|9523.1|7
1634040250000|2021-10-12 12:04:10|9533.5|9523.5|9533.8|9523.8|9533.8|9523.8|9533.5|9523.5|4
1634040260000|2021-10-12 12:04:20|9534|9524|9533.8|9523.8|9534|9524|9533.8|9523.8|2
1634040270000|2021-10-12 12:04:30|9534|9524|9534.4|9524.4|9534.4|9524.4|9534|9524|3
1634040280000|2021-10-12 12:04:40|9535.8|9525.8|9538.3|9528.3|9538.4|9528.4|9535.8|9525.8|8
1634040290000|2021-10-12 12:04:50|9538|9528|9537.9|9527.9|9538|9528|9537.9|9527.9|2
1634040300000|2021-10-12 12:05:00|9538|9528|9537.9|9527.9|9538.3|9528.3|9537.9|9527.9|4
1634040310000|2021-10-12 12:05:10|9538.1|9528.1|9535|9525|9538.1|9528.1|9535|9525|7
1634040320000|2021-10-12 12:05:20|9535.1|9525.1|9536.5|9526.5|9536.5|9526.5|9535.1|9525.1|5
1634040330000|2021-10-12 12:05:30|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1634040340000|2021-10-12 12:05:40|9537|9527|9538.4|9528.4|9538.4|9528.4|9537|9527|2
1634040350000|2021-10-12 12:05:50|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|1
1634040360000|2021-10-12 12:06:00|9537.5|9527.5|9537.9|9527.9|9537.9|9527.9|9537.5|9527.5|2
1634040370000|2021-10-12 12:06:10|9536.5|9526.5|9536.9|9526.9|9536.9|9526.9|9535.9|9525.9|7
1634040380000|2021-10-12 12:06:20|9537.3|9527.3|9538.1|9528.1|9538.1|9528.1|9537.3|9527.3|4
1634040390000|2021-10-12 12:06:30|9538.4|9528.4|9538.9|9528.9|9538.9|9528.9|9538.4|9528.4|3
1634040400000|2021-10-12 12:06:40|9539.4|9529.4|9541.4|9531.4|9541.4|9531.4|9539.4|9529.4|5
1634040410000|2021-10-12 12:06:50|9541.3|9531.3|9540.4|9530.4|9541.3|9531.3|9540.4|9530.4|3
1634040440000|2021-10-12 12:07:20|9540.6|9530.6|9539.5|9529.5|9540.6|9530.6|9537.5|9527.5|8
1634040450000|2021-10-12 12:07:30|9539.6|9529.6|9540|9530|9540|9530|9539.6|9529.6|2
1634040460000|2021-10-12 12:07:40|9539.6|9529.6|9541.3|9531.3|9541.4|9531.4|9539.6|9529.6|7
1634040470000|2021-10-12 12:07:50|9541.4|9531.4|9541.4|9531.4|9541.5|9531.5|9541.4|9531.4|3
1634040480000|2021-10-12 12:08:00|9541.3|9531.3|9542|9532|9542|9532|9541.3|9531.3|5
1634040490000|2021-10-12 12:08:10|9541.9|9531.9|9542.8|9532.8|9542.8|9532.8|9541.3|9531.3|6
1634040500000|2021-10-12 12:08:20|9541.6|9531.6|9542.5|9532.5|9542.5|9532.5|9541.6|9531.6|4
1634040510000|2021-10-12 12:08:30|9542.6|9532.6|9542.6|9532.6|9542.8|9532.8|9542.6|9532.6|3
1634040520000|2021-10-12 12:08:40|9542|9532|9542|9532|9542|9532|9542|9532|1
1634040530000|2021-10-12 12:08:50|9541.8|9531.8|9539.9|9529.9|9542.3|9532.3|9539.9|9529.9|7
1634040540000|2021-10-12 12:09:00|9540.5|9530.5|9542|9532|9542|9532|9540.5|9530.5|7
1634040550000|2021-10-12 12:09:10|9541.8|9531.8|9542|9532|9542|9532|9541.8|9531.8|4
1634040560000|2021-10-12 12:09:20|9541.8|9531.8|9541.6|9531.6|9541.8|9531.8|9541.5|9531.5|3
1634040570000|2021-10-12 12:09:30|9541.9|9531.9|9542.3|9532.3|9542.3|9532.3|9541.9|9531.9|2
1634040580000|2021-10-12 12:09:40|9542.5|9532.5|9542.5|9532.5|9542.8|9532.8|9542.5|9532.5|3
1634040590000|2021-10-12 12:09:50|9542.4|9532.4|9542.4|9532.4|9542.6|9532.6|9541.5|9531.5|12
1634040600000|2021-10-12 12:10:00|9542.1|9532.1|9540.1|9530.1|9542.1|9532.1|9539.8|9529.8|10
1634040610000|2021-10-12 12:10:10|9540.3|9530.3|9546.6|9536.6|9546.6|9536.6|9540.3|9530.3|17
1634040620000|2021-10-12 12:10:20|9547|9537|9547|9537|9547.5|9537.5|9546.8|9536.8|9
1634040630000|2021-10-12 12:10:30|9546.8|9536.8|9545.4|9535.4|9546.8|9536.8|9545.4|9535.4|3
1634040640000|2021-10-12 12:10:40|9546|9536|9545.4|9535.4|9546.1|9536.1|9544.8|9534.8|5
1634040650000|2021-10-12 12:10:50|9546.1|9536.1|9547.4|9537.4|9547.4|9537.4|9546.1|9536.1|3
1634040660000|2021-10-12 12:11:00|9547.5|9537.5|9551.8|9541.8|9552.3|9542.3|9547.5|9537.5|8
1634040670000|2021-10-12 12:11:10|9551.5|9541.5|9551.4|9541.4|9551.8|9541.8|9550.8|9540.8|8
1634040680000|2021-10-12 12:11:20|9551.1|9541.1|9546.1|9536.1|9551.4|9541.4|9545.5|9535.5|11
1634040690000|2021-10-12 12:11:30|9546.3|9536.3|9545.8|9535.8|9547.8|9537.8|9545.8|9535.8|13
1634040700000|2021-10-12 12:11:40|9545.6|9535.6|9545.6|9535.6|9546.8|9536.8|9545.6|9535.6|7
1634040710000|2021-10-12 12:11:50|9544.9|9534.9|9546.6|9536.6|9547.6|9537.6|9544.6|9534.6|16
1634040720000|2021-10-12 12:12:00|9546.5|9536.5|9545.9|9535.9|9546.5|9536.5|9545.6|9535.6|4
1634040730000|2021-10-12 12:12:10|9546.1|9536.1|9543.8|9533.8|9546.4|9536.4|9543|9533|7
1634040740000|2021-10-12 12:12:20|9543|9533|9539.6|9529.6|9543|9533|9539.6|9529.6|5
1634040760000|2021-10-12 12:12:40|9539.1|9529.1|9538.5|9528.5|9539.1|9529.1|9538.5|9528.5|4
1634040770000|2021-10-12 12:12:50|9537.8|9527.8|9539.9|9529.9|9539.9|9529.9|9537.8|9527.8|3
1634040780000|2021-10-12 12:13:00|9540.1|9530.1|9540.1|9530.1|9540.9|9530.9|9540.1|9530.1|4
1634040790000|2021-10-12 12:13:10|9540.4|9530.4|9541.5|9531.5|9543|9533|9540.4|9530.4|10
1634040800000|2021-10-12 12:13:20|9541.6|9531.6|9539.9|9529.9|9541.6|9531.6|9539.9|9529.9|6
1634040810000|2021-10-12 12:13:30|9540.1|9530.1|9540.3|9530.3|9541.3|9531.3|9540.1|9530.1|8
1634040820000|2021-10-12 12:13:40|9539.4|9529.4|9541.1|9531.1|9541.9|9531.9|9539.4|9529.4|7
1634040830000|2021-10-12 12:13:50|9541|9531|9540.5|9530.5|9541.8|9531.8|9540.5|9530.5|14
1634040840000|2021-10-12 12:14:00|9540.3|9530.3|9539|9529|9540.3|9530.3|9537.6|9527.6|11
1634040850000|2021-10-12 12:14:10|9539.3|9529.3|9539|9529|9539.5|9529.5|9538.6|9528.6|9
1634040860000|2021-10-12 12:14:20|9539.5|9529.5|9539|9529|9539.5|9529.5|9538.6|9528.6|7
1634040870000|2021-10-12 12:14:30|9539.3|9529.3|9539.9|9529.9|9540.3|9530.3|9539.3|9529.3|7
1634040880000|2021-10-12 12:14:40|9539.8|9529.8|9537.6|9527.6|9539.8|9529.8|9537.6|9527.6|7
1634040890000|2021-10-12 12:14:50|9537.8|9527.8|9537.3|9527.3|9537.8|9527.8|9535.8|9525.8|7
1634040900000|2021-10-12 12:15:00|9537.4|9527.4|9538.3|9528.3|9538.3|9528.3|9536.9|9526.9|9
1634040910000|2021-10-12 12:15:10|9537.4|9527.4|9536.9|9526.9|9537.4|9527.4|9536.6|9526.6|6
1634040920000|2021-10-12 12:15:20|9537|9527|9538.4|9528.4|9538.4|9528.4|9535|9525|10
1634040930000|2021-10-12 12:15:30|9538.5|9528.5|9539|9529|9539.4|9529.4|9538.4|9528.4|11
1634040940000|2021-10-12 12:15:40|9538.3|9528.3|9537.6|9527.6|9538.3|9528.3|9536.4|9526.4|7
1634040950000|2021-10-12 12:15:50|9537.9|9527.9|9537.4|9527.4|9538|9528|9537.4|9527.4|5
1634040960000|2021-10-12 12:16:00|9537.8|9527.8|9536.8|9526.8|9538.6|9528.6|9536.8|9526.8|5
1634040970000|2021-10-12 12:16:10|9536.9|9526.9|9537.8|9527.8|9537.8|9527.8|9536.9|9526.9|4
1634040980000|2021-10-12 12:16:20|9537.6|9527.6|9537.4|9527.4|9537.6|9527.6|9537.4|9527.4|5
1634040990000|2021-10-12 12:16:30|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.4|9527.4|3
1634041000000|2021-10-12 12:16:40|9537.8|9527.8|9538.8|9528.8|9538.8|9528.8|9537.8|9527.8|3
1634041010000|2021-10-12 12:16:50|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1634041020000|2021-10-12 12:17:00|9538.8|9528.8|9537.8|9527.8|9538.8|9528.8|9537.8|9527.8|3
1634041030000|2021-10-12 12:17:10|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|1
1634041040000|2021-10-12 12:17:20|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.1|9527.1|4
1634041050000|2021-10-12 12:17:30|9537.4|9527.4|9536.3|9526.3|9537.4|9527.4|9536.3|9526.3|8
1634041060000|2021-10-12 12:17:40|9536.6|9526.6|9536.9|9526.9|9537.1|9527.1|9536.3|9526.3|9
1634041070000|2021-10-12 12:17:50|9536.6|9526.6|9536.9|9526.9|9537.6|9527.6|9536.5|9526.5|11
1634041080000|2021-10-12 12:18:00|9537|9527|9540.5|9530.5|9540.5|9530.5|9537|9527|7
1634041090000|2021-10-12 12:18:10|9540.3|9530.3|9539.3|9529.3|9540.6|9530.6|9539.3|9529.3|7
1634041100000|2021-10-12 12:18:20|9538.9|9528.9|9538.4|9528.4|9538.9|9528.9|9538|9528|4
1634041110000|2021-10-12 12:18:30|9538.5|9528.5|9541.9|9531.9|9542.1|9532.1|9538.5|9528.5|8
1634041120000|2021-10-12 12:18:40|9542.1|9532.1|9541|9531|9542.3|9532.3|9541|9531|4
1634041150000|2021-10-12 12:19:10|9541.1|9531.1|9539.3|9529.3|9541.6|9531.6|9539.3|9529.3|6
1634041160000|2021-10-12 12:19:20|9539.4|9529.4|9543.5|9533.5|9543.5|9533.5|9539.4|9529.4|5
1634041170000|2021-10-12 12:19:30|9543.4|9533.4|9543.1|9533.1|9543.4|9533.4|9542.9|9532.9|4
1634041180000|2021-10-12 12:19:40|9542.9|9532.9|9543|9533|9543.1|9533.1|9542.8|9532.8|4
1634041190000|2021-10-12 12:19:50|9542.9|9532.9|9542|9532|9542.9|9532.9|9542|9532|4
1634041200000|2021-10-12 12:20:00|9541.6|9531.6|9543.5|9533.5|9544.1|9534.1|9540.8|9530.8|15
1634041210000|2021-10-12 12:20:10|9542.3|9532.3|9541.9|9531.9|9542.3|9532.3|9539.5|9529.5|10
1634041220000|2021-10-12 12:20:20|9541.6|9531.6|9541.5|9531.5|9543|9533|9541.5|9531.5|7
1634041230000|2021-10-12 12:20:30|9541.8|9531.8|9542|9532|9542|9532|9541.6|9531.6|5
1634041240000|2021-10-12 12:20:40|9541.8|9531.8|9542|9532|9542.3|9532.3|9541.4|9531.4|10
1634041250000|2021-10-12 12:20:50|9541.9|9531.9|9540.5|9530.5|9542|9532|9540.5|9530.5|9
1634041260000|2021-10-12 12:21:00|9539.8|9529.8|9539.8|9529.8|9540.5|9530.5|9539.5|9529.5|9
1634041270000|2021-10-12 12:21:10|9539.6|9529.6|9539.9|9529.9|9539.9|9529.9|9539.3|9529.3|9
1634041280000|2021-10-12 12:21:20|9539.6|9529.6|9539.6|9529.6|9539.9|9529.9|9539.6|9529.6|3
1634041290000|2021-10-12 12:21:30|9539.3|9529.3|9538|9528|9539.3|9529.3|9536.5|9526.5|9
1634041300000|2021-10-12 12:21:40|9538.3|9528.3|9538.4|9528.4|9539.4|9529.4|9538.3|9528.3|5
1634041310000|2021-10-12 12:21:50|9540|9530|9541.1|9531.1|9541.1|9531.1|9539.9|9529.9|7
1634041320000|2021-10-12 12:22:00|9540.8|9530.8|9539.4|9529.4|9541.1|9531.1|9539.4|9529.4|5
1634041340000|2021-10-12 12:22:20|9539.3|9529.3|9538.1|9528.1|9539.3|9529.3|9538.1|9528.1|6
1634041350000|2021-10-12 12:22:30|9538.6|9528.6|9535.6|9525.6|9538.6|9528.6|9535.6|9525.6|4
1634041370000|2021-10-12 12:22:50|9536.4|9526.4|9536.5|9526.5|9536.5|9526.5|9536.4|9526.4|2
1634041380000|2021-10-12 12:23:00|9536.4|9526.4|9535.5|9525.5|9536.4|9526.4|9535.4|9525.4|6
1634041390000|2021-10-12 12:23:10|9535.1|9525.1|9534.4|9524.4|9535.1|9525.1|9533.9|9523.9|4
1634041400000|2021-10-12 12:23:20|9534.5|9524.5|9536|9526|9537|9527|9534.5|9524.5|6
1634041410000|2021-10-12 12:23:30|9536.3|9526.3|9536.1|9526.1|9537|9527|9536.1|9526.1|5
1634041420000|2021-10-12 12:23:40|9536.5|9526.5|9536.8|9526.8|9536.8|9526.8|9536.5|9526.5|3
1634041430000|2021-10-12 12:23:50|9537|9527|9537|9527|9537|9527|9536.9|9526.9|3
1634041440000|2021-10-12 12:24:00|9536.8|9526.8|9538.8|9528.8|9539.1|9529.1|9536.8|9526.8|3
1634041450000|2021-10-12 12:24:10|9538.5|9528.5|9536.4|9526.4|9538.9|9528.9|9535.1|9525.1|6
1634041460000|2021-10-12 12:24:20|9536.5|9526.5|9536.3|9526.3|9538.1|9528.1|9535.5|9525.5|14
1634041470000|2021-10-12 12:24:30|9536|9526|9535.6|9525.6|9536.3|9526.3|9535.5|9525.5|6
1634041480000|2021-10-12 12:24:40|9536|9526|9538.5|9528.5|9538.5|9528.5|9536|9526|8
1634041490000|2021-10-12 12:24:50|9538.6|9528.6|9540|9530|9541.3|9531.3|9538.6|9528.6|7
1634041500000|2021-10-12 12:25:00|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|9537.6|9527.6|13
1634041510000|2021-10-12 12:25:10|9538.9|9528.9|9539.4|9529.4|9539.4|9529.4|9538.3|9528.3|8
1634041520000|2021-10-12 12:25:20|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1634041530000|2021-10-12 12:25:30|9539.4|9529.4|9540.4|9530.4|9540.4|9530.4|9537.5|9527.5|14
1634041540000|2021-10-12 12:25:40|9540.5|9530.5|9540.5|9530.5|9541.3|9531.3|9540.1|9530.1|6
1634041550000|2021-10-12 12:25:50|9541.3|9531.3|9540|9530|9541.3|9531.3|9539.6|9529.6|8
1634041560000|2021-10-12 12:26:00|9539.9|9529.9|9541|9531|9541.3|9531.3|9539.9|9529.9|13
1634041570000|2021-10-12 12:26:10|9541.3|9531.3|9541.3|9531.3|9542.1|9532.1|9541.3|9531.3|9
1634041580000|2021-10-12 12:26:20|9541.6|9531.6|9542|9532|9542.4|9532.4|9541.6|9531.6|5
1634041590000|2021-10-12 12:26:30|9541.8|9531.8|9540.8|9530.8|9541.8|9531.8|9539.9|9529.9|9
1634041600000|2021-10-12 12:26:40|9540.5|9530.5|9539.6|9529.6|9540.8|9530.8|9539.6|9529.6|12
1634041610000|2021-10-12 12:26:50|9540.1|9530.1|9540.3|9530.3|9541.1|9531.1|9539.9|9529.9|10
1634041620000|2021-10-12 12:27:00|9540.5|9530.5|9541.1|9531.1|9542.1|9532.1|9538.9|9528.9|14
1634041630000|2021-10-12 12:27:10|9541.5|9531.5|9541.3|9531.3|9541.9|9531.9|9541.3|9531.3|7
1634041640000|2021-10-12 12:27:20|9540.5|9530.5|9541.5|9531.5|9541.6|9531.6|9540.5|9530.5|5
1634041650000|2021-10-12 12:27:30|9541.1|9531.1|9540|9530|9541.3|9531.3|9540|9530|6
1634041660000|2021-10-12 12:27:40|9540.5|9530.5|9541.1|9531.1|9541.5|9531.5|9540.5|9530.5|5
1634041670000|2021-10-12 12:27:50|9540.9|9530.9|9538.1|9528.1|9540.9|9530.9|9537.9|9527.9|8
1634041680000|2021-10-12 12:28:00|9537.9|9527.9|9534.9|9524.9|9538.1|9528.1|9534.9|9524.9|18
1634041690000|2021-10-12 12:28:10|9534.8|9524.8|9532.5|9522.5|9534.8|9524.8|9532.5|9522.5|8
1634041700000|2021-10-12 12:28:20|9532.3|9522.3|9529.8|9519.8|9532.3|9522.3|9529.4|9519.4|17
1634041710000|2021-10-12 12:28:30|9530.1|9520.1|9530.1|9520.1|9530.4|9520.4|9530|9520|4
1634041720000|2021-10-12 12:28:40|9529.4|9519.4|9529|9519|9530|9520|9529|9519|4
1634041730000|2021-10-12 12:28:50|9528.8|9518.8|9529|9519|9529.3|9519.3|9528.8|9518.8|8
1634041740000|2021-10-12 12:29:00|9529.3|9519.3|9528.8|9518.8|9529.8|9519.8|9528.8|9518.8|6
1634041750000|2021-10-12 12:29:10|9529|9519|9532.1|9522.1|9532.1|9522.1|9529|9519|9
1634041760000|2021-10-12 12:29:20|9531.9|9521.9|9530.9|9520.9|9531.9|9521.9|9530.9|9520.9|4
1634041770000|2021-10-12 12:29:30|9531.3|9521.3|9532|9522|9532|9522|9530.9|9520.9|11
1634041780000|2021-10-12 12:29:40|9531.8|9521.8|9530.4|9520.4|9531.8|9521.8|9530.4|9520.4|5
1634041790000|2021-10-12 12:29:50|9528.9|9518.9|9530|9520|9530|9520|9528.9|9518.9|8
1634041800000|2021-10-12 12:30:00|9529.5|9519.5|9533.4|9523.4|9535.4|9525.4|9529.5|9519.5|15
1634041810000|2021-10-12 12:30:10|9533.3|9523.3|9532.5|9522.5|9533.6|9523.6|9532.5|9522.5|10
1634041820000|2021-10-12 12:30:20|9531.3|9521.3|9533.3|9523.3|9533.5|9523.5|9531.3|9521.3|12
1634041830000|2021-10-12 12:30:30|9533.1|9523.1|9532.4|9522.4|9534.3|9524.3|9531.9|9521.9|14
1634041840000|2021-10-12 12:30:40|9532.6|9522.6|9532.4|9522.4|9532.6|9522.6|9532.4|9522.4|8
1634041850000|2021-10-12 12:30:50|9532.6|9522.6|9533|9523|9533|9523|9532.4|9522.4|12
1634041860000|2021-10-12 12:31:00|9532.9|9522.9|9532.3|9522.3|9532.9|9522.9|9531.9|9521.9|14
1634041870000|2021-10-12 12:31:10|9532.1|9522.1|9529.8|9519.8|9532.1|9522.1|9529.8|9519.8|11
1634041880000|2021-10-12 12:31:20|9529.9|9519.9|9528|9518|9530.6|9520.6|9528|9518|10
1634041890000|2021-10-12 12:31:30|9527.6|9517.6|9527.5|9517.5|9528.3|9518.3|9527.3|9517.3|9
1634041910000|2021-10-12 12:31:50|9528|9518|9528.9|9518.9|9528.9|9518.9|9528|9518|5
1634041920000|2021-10-12 12:32:00|9529.3|9519.3|9527.9|9517.9|9529.3|9519.3|9527.9|9517.9|4
1634041930000|2021-10-12 12:32:10|9527.6|9517.6|9526.6|9516.6|9528|9518|9526.6|9516.6|5
1634041940000|2021-10-12 12:32:20|9526|9516|9525.3|9515.3|9526.1|9516.1|9524.3|9514.3|6
1634041950000|2021-10-12 12:32:30|9525.6|9515.6|9526.3|9516.3|9526.6|9516.6|9525.6|9515.6|10
1634041960000|2021-10-12 12:32:40|9525.8|9515.8|9523.8|9513.8|9526.4|9516.4|9523.8|9513.8|12
1634041970000|2021-10-12 12:32:50|9524|9514|9523.3|9513.3|9525.3|9515.3|9523.3|9513.3|6
1634041980000|2021-10-12 12:33:00|9523.1|9513.1|9521.1|9511.1|9523.1|9513.1|9520.4|9510.4|17
1634041990000|2021-10-12 12:33:10|9520.9|9510.9|9521.1|9511.1|9521.6|9511.6|9520.5|9510.5|7
1634042000000|2021-10-12 12:33:20|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|9519.5|9509.5|11
1634042010000|2021-10-12 12:33:30|9521|9511|9522.4|9512.4|9522.4|9512.4|9521|9511|8
1634042020000|2021-10-12 12:33:40|9521.4|9511.4|9522.8|9512.8|9523|9513|9521.4|9511.4|5
1634042030000|2021-10-12 12:33:50|9523|9513|9523|9513|9523|9513|9523|9513|1
1634042040000|2021-10-12 12:34:00|9522.8|9512.8|9519.4|9509.4|9522.8|9512.8|9519.4|9509.4|11
1634042050000|2021-10-12 12:34:10|9519|9509|9517.4|9507.4|9519|9509|9517.4|9507.4|6
1634042060000|2021-10-12 12:34:20|9516.9|9506.9|9515.4|9505.4|9516.9|9506.9|9515.4|9505.4|6
1634042070000|2021-10-12 12:34:30|9515.3|9505.3|9514.3|9504.3|9515.6|9505.6|9514|9504|14
1634042080000|2021-10-12 12:34:40|9514.8|9504.8|9517.3|9507.3|9517.3|9507.3|9513.8|9503.8|9
1634042090000|2021-10-12 12:34:50|9517.4|9507.4|9516.9|9506.9|9518|9508|9515.5|9505.5|9
1634042100000|2021-10-12 12:35:00|9516.5|9506.5|9518.1|9508.1|9518.1|9508.1|9516|9506|11
1634042110000|2021-10-12 12:35:10|9518|9508|9516.9|9506.9|9518|9508|9516.9|9506.9|3
1634042120000|2021-10-12 12:35:20|9517.1|9507.1|9516.1|9506.1|9517.5|9507.5|9516.1|9506.1|5
1634042130000|2021-10-12 12:35:30|9516.3|9506.3|9521.5|9511.5|9521.8|9511.8|9515.8|9505.8|18
1634042140000|2021-10-12 12:35:40|9522.1|9512.1|9517.8|9507.8|9522.1|9512.1|9517|9507|10
1634042150000|2021-10-12 12:35:50|9517.5|9507.5|9516.9|9506.9|9518|9508|9516.1|9506.1|13
1634042160000|2021-10-12 12:36:00|9516.8|9506.8|9517.6|9507.6|9517.6|9507.6|9516.1|9506.1|12
1634042170000|2021-10-12 12:36:10|9517.8|9507.8|9518.3|9508.3|9518.3|9508.3|9516.4|9506.4|6
1634042180000|2021-10-12 12:36:20|9518.6|9508.6|9518.3|9508.3|9518.8|9508.8|9518.3|9508.3|8
1634042190000|2021-10-12 12:36:30|9517.1|9507.1|9517.3|9507.3|9517.3|9507.3|9514.5|9504.5|11
1634042200000|2021-10-12 12:36:40|9517|9507|9517.4|9507.4|9517.4|9507.4|9516.6|9506.6|5
1634042210000|2021-10-12 12:36:50|9517.6|9507.6|9523|9513|9523.3|9513.3|9517.5|9507.5|9
1634042220000|2021-10-12 12:37:00|9522.3|9512.3|9520.8|9510.8|9522.3|9512.3|9519.1|9509.1|8
1634042230000|2021-10-12 12:37:10|9520.4|9510.4|9514.5|9504.5|9520.4|9510.4|9514|9504|11
1634042240000|2021-10-12 12:37:20|9514.4|9504.4|9510.5|9500.5|9514.4|9504.4|9509.9|9499.9|18
1634042250000|2021-10-12 12:37:30|9510.8|9500.8|9510.1|9500.1|9511|9501|9509.1|9499.1|15
1634042260000|2021-10-12 12:37:40|9510|9500|9510.6|9500.6|9510.8|9500.8|9510|9500|5
1634042270000|2021-10-12 12:37:50|9510.1|9500.1|9508.3|9498.3|9510.1|9500.1|9507.9|9497.9|9
1634042280000|2021-10-12 12:38:00|9508.5|9498.5|9510.8|9500.8|9510.9|9500.9|9508.5|9498.5|4
1634042290000|2021-10-12 12:38:10|9510.1|9500.1|9518.9|9508.9|9519|9509|9510.1|9500.1|12
1634042300000|2021-10-12 12:38:20|9518.6|9508.6|9518.6|9508.6|9519|9509|9517.6|9507.6|9
1634042310000|2021-10-12 12:38:30|9518.4|9508.4|9517.6|9507.6|9518.4|9508.4|9517.1|9507.1|9
1634042320000|2021-10-12 12:38:40|9517.4|9507.4|9513|9503|9517.4|9507.4|9513|9503|8
1634042330000|2021-10-12 12:38:50|9516.1|9506.1|9513.8|9503.8|9516.6|9506.6|9513|9503|11
1634042340000|2021-10-12 12:39:00|9513.6|9503.6|9510.8|9500.8|9513.8|9503.8|9509.9|9499.9|20
1634042350000|2021-10-12 12:39:10|9510.9|9500.9|9512.8|9502.8|9512.8|9502.8|9510.9|9500.9|6
1634042360000|2021-10-12 12:39:20|9511.4|9501.4|9514|9504|9514.1|9504.1|9511.4|9501.4|10
1634042370000|2021-10-12 12:39:30|9514.4|9504.4|9515.6|9505.6|9516|9506|9514.4|9504.4|10
1634042380000|2021-10-12 12:39:40|9515.4|9505.4|9513.4|9503.4|9515.4|9505.4|9513.4|9503.4|6
1634042390000|2021-10-12 12:39:50|9512.9|9502.9|9511.4|9501.4|9512.9|9502.9|9511.3|9501.3|9
1634042400000|2021-10-12 12:40:00|9511.8|9501.8|9512.8|9502.8|9513.3|9503.3|9511.8|9501.8|8
1634042410000|2021-10-12 12:40:10|9512|9502|9509.8|9499.8|9512|9502|9509.8|9499.8|7
1634042420000|2021-10-12 12:40:20|9509.6|9499.6|9508.6|9498.6|9509.6|9499.6|9507.9|9497.9|8
1634042430000|2021-10-12 12:40:30|9508.4|9498.4|9508.6|9498.6|9508.9|9498.9|9507.1|9497.1|8
1634042440000|2021-10-12 12:40:40|9508.4|9498.4|9504.3|9494.3|9508.6|9498.6|9503.4|9493.4|10
1634042450000|2021-10-12 12:40:50|9503.9|9493.9|9501.5|9491.5|9504.3|9494.3|9500.6|9490.6|18
1634042460000|2021-10-12 12:41:00|9501.4|9491.4|9500.1|9490.1|9505.4|9495.4|9499.5|9489.5|18
1634042470000|2021-10-12 12:41:10|9500.3|9490.3|9498.6|9488.6|9500.8|9490.8|9497.4|9487.4|16
1634042480000|2021-10-12 12:41:20|9498.9|9488.9|9500.3|9490.3|9500.3|9490.3|9498.4|9488.4|14
1634042490000|2021-10-12 12:41:30|9499.9|9489.9|9503.5|9493.5|9503.5|9493.5|9499.9|9489.9|11
1634042500000|2021-10-12 12:41:40|9503.3|9493.3|9504|9494|9504|9494|9502.9|9492.9|7
1634042510000|2021-10-12 12:41:50|9503.8|9493.8|9503.3|9493.3|9503.8|9493.8|9502.4|9492.4|5
1634042520000|2021-10-12 12:42:00|9503|9493|9509.1|9499.1|9509.1|9499.1|9502.6|9492.6|11
1634042530000|2021-10-12 12:42:10|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9503.4|9493.4|12
1634042540000|2021-10-12 12:42:20|9507.3|9497.3|9508|9498|9508|9498|9505.5|9495.5|10
1634042550000|2021-10-12 12:42:30|9508.1|9498.1|9506.9|9496.9|9508.4|9498.4|9506.6|9496.6|6
1634042560000|2021-10-12 12:42:40|9506.6|9496.6|9506.6|9496.6|9507.3|9497.3|9506.4|9496.4|10
1634042570000|2021-10-12 12:42:50|9506.8|9496.8|9508.8|9498.8|9508.8|9498.8|9506.8|9496.8|6
1634042580000|2021-10-12 12:43:00|9508.5|9498.5|9509.1|9499.1|9509.3|9499.3|9507.8|9497.8|10
1634042590000|2021-10-12 12:43:10|9509.5|9499.5|9509.8|9499.8|9509.8|9499.8|9509.5|9499.5|4
1634042600000|2021-10-12 12:43:20|9509.5|9499.5|9508|9498|9509.5|9499.5|9507.9|9497.9|8
1634042610000|2021-10-12 12:43:30|9508.4|9498.4|9507.8|9497.8|9509.9|9499.9|9507|9497|15
1634042620000|2021-10-12 12:43:40|9507|9497|9509.3|9499.3|9509.4|9499.4|9507|9497|10
1634042630000|2021-10-12 12:43:50|9509.4|9499.4|9506.1|9496.1|9509.4|9499.4|9506.1|9496.1|13
1634042640000|2021-10-12 12:44:00|9504.9|9494.9|9504.9|9494.9|9505.4|9495.4|9504.6|9494.6|9
1634042650000|2021-10-12 12:44:10|9505|9495|9503.5|9493.5|9505|9495|9503|9493|6
1634042660000|2021-10-12 12:44:20|9503.9|9493.9|9504.4|9494.4|9504.4|9494.4|9503.9|9493.9|5
1634042670000|2021-10-12 12:44:30|9504.6|9494.6|9504.8|9494.8|9504.8|9494.8|9504.6|9494.6|2
1634042680000|2021-10-12 12:44:40|9504.9|9494.9|9505.6|9495.6|9506.3|9496.3|9504.9|9494.9|5
1634042690000|2021-10-12 12:44:50|9505.9|9495.9|9505.8|9495.8|9506.3|9496.3|9505.6|9495.6|8
1634042700000|2021-10-12 12:45:00|9506|9496|9503.1|9493.1|9506|9496|9502.9|9492.9|8
1634042710000|2021-10-12 12:45:10|9502.9|9492.9|9500.8|9490.8|9502.9|9492.9|9500.6|9490.6|14
1634042720000|2021-10-12 12:45:20|9501|9491|9503.5|9493.5|9503.9|9493.9|9500.6|9490.6|5
1634042730000|2021-10-12 12:45:30|9504.1|9494.1|9507|9497|9507|9497|9504.1|9494.1|8
1634042740000|2021-10-12 12:45:40|9507.3|9497.3|9507|9497|9507.5|9497.5|9506.9|9496.9|6
1634042750000|2021-10-12 12:45:50|9506.9|9496.9|9506.6|9496.6|9507|9497|9505.8|9495.8|8
1634042760000|2021-10-12 12:46:00|9506.5|9496.5|9507.8|9497.8|9507.8|9497.8|9505.4|9495.4|12
1634042770000|2021-10-12 12:46:10|9507.6|9497.6|9507.5|9497.5|9507.6|9497.6|9507.1|9497.1|4
1634042780000|2021-10-12 12:46:20|9507.8|9497.8|9506|9496|9507.8|9497.8|9505.5|9495.5|12
1634042790000|2021-10-12 12:46:30|9505.8|9495.8|9506|9496|9506|9496|9505.8|9495.8|2
1634042800000|2021-10-12 12:46:40|9506.1|9496.1|9503.9|9493.9|9507|9497|9503.9|9493.9|10
1634042810000|2021-10-12 12:46:50|9504|9494|9504|9494|9504.1|9494.1|9504|9494|3
1634042830000|2021-10-12 12:47:10|9503.8|9493.8|9501.1|9491.1|9503.8|9493.8|9501.1|9491.1|6
1634042850000|2021-10-12 12:47:30|9501.6|9491.6|9503.6|9493.6|9504|9494|9501.6|9491.6|10
1634042860000|2021-10-12 12:47:40|9504|9494|9502.9|9492.9|9505.4|9495.4|9502.9|9492.9|11
1634042870000|2021-10-12 12:47:50|9502.8|9492.8|9502.9|9492.9|9504.5|9494.5|9502|9492|14
1634042880000|2021-10-12 12:48:00|9502.5|9492.5|9501.3|9491.3|9502.9|9492.9|9501.3|9491.3|9
1634042890000|2021-10-12 12:48:10|9501.6|9491.6|9501.3|9491.3|9501.9|9491.9|9501|9491|5
1634042900000|2021-10-12 12:48:20|9501.6|9491.6|9500.4|9490.4|9501.6|9491.6|9500.4|9490.4|3
1634042910000|2021-10-12 12:48:30|9501.3|9491.3|9500.3|9490.3|9501.3|9491.3|9500.3|9490.3|4
1634042920000|2021-10-12 12:48:40|9500.4|9490.4|9500.4|9490.4|9501.3|9491.3|9500.4|9490.4|6
1634042930000|2021-10-12 12:48:50|9501|9491|9506.4|9496.4|9506.4|9496.4|9501|9491|10
1634042940000|2021-10-12 12:49:00|9506.6|9496.6|9503.3|9493.3|9506.6|9496.6|9502.1|9492.1|21
1634042950000|2021-10-12 12:49:10|9503|9493|9506.3|9496.3|9506.3|9496.3|9503|9493|5
1634042960000|2021-10-12 12:49:20|9506.4|9496.4|9509.1|9499.1|9509.8|9499.8|9506.4|9496.4|8
1634042970000|2021-10-12 12:49:30|9509|9499|9509.3|9499.3|9509.3|9499.3|9508.8|9498.8|13
1634042980000|2021-10-12 12:49:40|9509.1|9499.1|9509.8|9499.8|9509.8|9499.8|9509.1|9499.1|3
1634042990000|2021-10-12 12:49:50|9510|9500|9511.1|9501.1|9511.8|9501.8|9510|9500|9
1634043000000|2021-10-12 12:50:00|9511.5|9501.5|9511.4|9501.4|9511.9|9501.9|9511.3|9501.3|11
1634043010000|2021-10-12 12:50:10|9511.1|9501.1|9511.4|9501.4|9511.9|9501.9|9510.9|9500.9|12
1634043020000|2021-10-12 12:50:20|9510.9|9500.9|9513.5|9503.5|9513.5|9503.5|9510.9|9500.9|13
1634043030000|2021-10-12 12:50:30|9513.8|9503.8|9515|9505|9516.3|9506.3|9513.8|9503.8|14
1634043040000|2021-10-12 12:50:40|9515.4|9505.4|9515|9505|9515.5|9505.5|9514.5|9504.5|9
1634043050000|2021-10-12 12:50:50|9514.8|9504.8|9513.8|9503.8|9514.8|9504.8|9513.5|9503.5|3
1634043060000|2021-10-12 12:51:00|9512.6|9502.6|9514.5|9504.5|9514.5|9504.5|9512.6|9502.6|10
1634043070000|2021-10-12 12:51:10|9514.4|9504.4|9514.1|9504.1|9514.5|9504.5|9514.1|9504.1|6
1634043080000|2021-10-12 12:51:20|9514|9504|9514.4|9504.4|9514.8|9504.8|9514|9504|11
1634043090000|2021-10-12 12:51:30|9514.1|9504.1|9514.4|9504.4|9514.8|9504.8|9513.6|9503.6|5
1634043100000|2021-10-12 12:51:40|9514.6|9504.6|9520.9|9510.9|9521.1|9511.1|9514.6|9504.6|9
1634043110000|2021-10-12 12:51:50|9520.5|9510.5|9519.6|9509.6|9520.5|9510.5|9519.1|9509.1|7
1634043120000|2021-10-12 12:52:00|9519.4|9509.4|9517.6|9507.6|9519.4|9509.4|9517.1|9507.1|9
1634043130000|2021-10-12 12:52:10|9517.5|9507.5|9515.9|9505.9|9517.5|9507.5|9515.9|9505.9|8
1634043140000|2021-10-12 12:52:20|9514.6|9504.6|9512.9|9502.9|9514.6|9504.6|9512.8|9502.8|8
1634043150000|2021-10-12 12:52:30|9511.9|9501.9|9513.1|9503.1|9513.1|9503.1|9511.9|9501.9|5
1634043160000|2021-10-12 12:52:40|9513.5|9503.5|9514.6|9504.6|9514.9|9504.9|9513.5|9503.5|7
1634043170000|2021-10-12 12:52:50|9514.9|9504.9|9516|9506|9516.1|9506.1|9514.9|9504.9|7
1634043180000|2021-10-12 12:53:00|9516.4|9506.4|9516.1|9506.1|9516.6|9506.6|9515|9505|8
1634043190000|2021-10-12 12:53:10|9516|9506|9515.8|9505.8|9516.8|9506.8|9515.3|9505.3|9
1634043200000|2021-10-12 12:53:20|9515.5|9505.5|9514.4|9504.4|9515.5|9505.5|9513|9503|11
1634043210000|2021-10-12 12:53:30|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1634043220000|2021-10-12 12:53:40|9514.4|9504.4|9514.1|9504.1|9514.5|9504.5|9514.1|9504.1|5
1634043230000|2021-10-12 12:53:50|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|1
1634043240000|2021-10-12 12:54:00|9514|9504|9514|9504|9514|9504|9514|9504|1
1634043250000|2021-10-12 12:54:10|9513.1|9503.1|9510.4|9500.4|9513.1|9503.1|9509.8|9499.8|15
1634043260000|2021-10-12 12:54:20|9510.1|9500.1|9509.1|9499.1|9510.4|9500.4|9509.1|9499.1|5
1634043270000|2021-10-12 12:54:30|9509.4|9499.4|9508.5|9498.5|9509.8|9499.8|9508.5|9498.5|6
1634043280000|2021-10-12 12:54:40|9508.6|9498.6|9508.8|9498.8|9509|9499|9508.4|9498.4|7
1634043290000|2021-10-12 12:54:50|9509|9499|9511.3|9501.3|9511.3|9501.3|9509|9499|4
1634043300000|2021-10-12 12:55:00|9511|9501|9511.8|9501.8|9511.8|9501.8|9511|9501|4
1634043310000|2021-10-12 12:55:10|9512.3|9502.3|9510.4|9500.4|9513|9503|9509.8|9499.8|10
1634043320000|2021-10-12 12:55:20|9510.3|9500.3|9510.9|9500.9|9510.9|9500.9|9510.3|9500.3|3
1634043330000|2021-10-12 12:55:30|9511|9501|9510.4|9500.4|9511.5|9501.5|9510.4|9500.4|11
1634043340000|2021-10-12 12:55:40|9510.1|9500.1|9510.5|9500.5|9510.5|9500.5|9510.1|9500.1|3
1634043350000|2021-10-12 12:55:50|9510.6|9500.6|9512.4|9502.4|9512.4|9502.4|9510.6|9500.6|5
1634043360000|2021-10-12 12:56:00|9512.6|9502.6|9516.5|9506.5|9516.5|9506.5|9512.6|9502.6|7
1634043370000|2021-10-12 12:56:10|9516.3|9506.3|9516|9506|9516.3|9506.3|9515.1|9505.1|11
1634043380000|2021-10-12 12:56:20|9516.4|9506.4|9516.6|9506.6|9516.6|9506.6|9515.8|9505.8|6
1634043390000|2021-10-12 12:56:30|9516.9|9506.9|9516.6|9506.6|9516.9|9506.9|9516.6|9506.6|4
1634043400000|2021-10-12 12:56:40|9516.9|9506.9|9517.5|9507.5|9517.5|9507.5|9516.1|9506.1|7
1634043410000|2021-10-12 12:56:50|9518|9508|9518.5|9508.5|9518.5|9508.5|9518|9508|4
1634043420000|2021-10-12 12:57:00|9518.8|9508.8|9519|9509|9519.3|9509.3|9518.8|9508.8|4
1634043430000|2021-10-12 12:57:10|9518.8|9508.8|9518.1|9508.1|9519|9509|9518.1|9508.1|4
1634043440000|2021-10-12 12:57:20|9517.9|9507.9|9518.3|9508.3|9518.8|9508.8|9517.9|9507.9|9
1634043450000|2021-10-12 12:57:30|9518.8|9508.8|9518|9508|9518.8|9508.8|9518|9508|7
1634043460000|2021-10-12 12:57:40|9518.3|9508.3|9518.8|9508.8|9519|9509|9518|9508|8
1634043470000|2021-10-12 12:57:50|9518.3|9508.3|9516.4|9506.4|9518.3|9508.3|9516.1|9506.1|5
1634043480000|2021-10-12 12:58:00|9517.1|9507.1|9516.9|9506.9|9517.1|9507.1|9516.6|9506.6|4
1634043490000|2021-10-12 12:58:10|9516.3|9506.3|9515.6|9505.6|9516.3|9506.3|9515.4|9505.4|5
1634043500000|2021-10-12 12:58:20|9516.1|9506.1|9515.8|9505.8|9516.9|9506.9|9515.8|9505.8|11
1634043510000|2021-10-12 12:58:30|9515.9|9505.9|9516|9506|9516.1|9506.1|9515.5|9505.5|6
1634043520000|2021-10-12 12:58:40|9515.8|9505.8|9516|9506|9516|9506|9515.8|9505.8|2
1634043530000|2021-10-12 12:58:50|9516.1|9506.1|9519.1|9509.1|9519.3|9509.3|9516.1|9506.1|9
1634043540000|2021-10-12 12:59:00|9518.9|9508.9|9512.5|9502.5|9518.9|9508.9|9512.5|9502.5|13
1634043550000|2021-10-12 12:59:10|9512.8|9502.8|9514.5|9504.5|9515|9505|9512.6|9502.6|15
1634043560000|2021-10-12 12:59:20|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.1|9503.1|7
1634043570000|2021-10-12 12:59:30|9513.9|9503.9|9516.4|9506.4|9516.9|9506.9|9513.9|9503.9|11
1634043580000|2021-10-12 12:59:40|9516.3|9506.3|9516.8|9506.8|9516.8|9506.8|9515.1|9505.1|8
1634043590000|2021-10-12 12:59:50|9517|9507|9517.6|9507.6|9517.8|9507.8|9516.8|9506.8|9
1634043600000|2021-10-12 13:00:00|9517.5|9507.5|9493.1|9483.1|9517.5|9507.5|9490.8|9480.8|36
1634043610000|2021-10-12 13:00:10|9493.8|9483.8|9497|9487|9499.5|9489.5|9492.5|9482.5|35
1634043620000|2021-10-12 13:00:20|9497.6|9487.6|9498.6|9488.6|9498.6|9488.6|9496|9486|25
1634043630000|2021-10-12 13:00:30|9498.4|9488.4|9502.8|9492.8|9502.8|9492.8|9495.3|9485.3|26
1634043640000|2021-10-12 13:00:40|9503.1|9493.1|9504.8|9494.8|9505.8|9495.8|9502.3|9492.3|26
1634043650000|2021-10-12 13:00:50|9505.6|9495.6|9502.6|9492.6|9506|9496|9502.3|9492.3|23
1634043660000|2021-10-12 13:01:00|9502.4|9492.4|9503.5|9493.5|9503.8|9493.8|9498.9|9488.9|28
1634043670000|2021-10-12 13:01:10|9504.6|9494.6|9506.5|9496.5|9510.4|9500.4|9504.6|9494.6|31
1634043680000|2021-10-12 13:01:20|9506.9|9496.9|9508.8|9498.8|9510.3|9500.3|9506.9|9496.9|25
1634043690000|2021-10-12 13:01:30|9509.5|9499.5|9509.3|9499.3|9509.5|9499.5|9505.9|9495.9|24
1634043700000|2021-10-12 13:01:40|9509|9499|9509.4|9499.4|9510.3|9500.3|9508.8|9498.8|17
1634043710000|2021-10-12 13:01:50|9509.6|9499.6|9513.6|9503.6|9514.1|9504.1|9509.6|9499.6|19
1634043720000|2021-10-12 13:02:00|9512.6|9502.6|9518.5|9508.5|9522.3|9512.3|9512.1|9502.1|26
1634043730000|2021-10-12 13:02:10|9519.1|9509.1|9524.4|9514.4|9524.9|9514.9|9519.1|9509.1|26
1634043740000|2021-10-12 13:02:20|9523.8|9513.8|9525.8|9515.8|9525.8|9515.8|9523.8|9513.8|21
1634043750000|2021-10-12 13:02:30|9525.5|9515.5|9522.5|9512.5|9526|9516|9522.3|9512.3|13
1634043760000|2021-10-12 13:02:40|9522.4|9512.4|9524.8|9514.8|9525.1|9515.1|9519.6|9509.6|21
1634043770000|2021-10-12 13:02:50|9525|9515|9528.1|9518.1|9528.1|9518.1|9525|9515|17
1634043780000|2021-10-12 13:03:00|9528|9518|9529.6|9519.6|9531|9521|9527.4|9517.4|24
1634043790000|2021-10-12 13:03:10|9529.4|9519.4|9532.9|9522.9|9533.8|9523.8|9528.1|9518.1|27
1634043800000|2021-10-12 13:03:20|9533.1|9523.1|9533.6|9523.6|9533.6|9523.6|9530.8|9520.8|21
1634043810000|2021-10-12 13:03:30|9533.9|9523.9|9535.4|9525.4|9537.3|9527.3|9533|9523|26
1634043820000|2021-10-12 13:03:40|9535.1|9525.1|9534.1|9524.1|9535.1|9525.1|9529.8|9519.8|22
1634043830000|2021-10-12 13:03:50|9532.8|9522.8|9530|9520|9534.3|9524.3|9530|9520|22
1634043840000|2021-10-12 13:04:00|9529.8|9519.8|9529.6|9519.6|9534.5|9524.5|9529.4|9519.4|29
1634043850000|2021-10-12 13:04:10|9529.3|9519.3|9530.5|9520.5|9531.3|9521.3|9529.3|9519.3|24
1634043860000|2021-10-12 13:04:20|9530.8|9520.8|9526.1|9516.1|9530.8|9520.8|9526.1|9516.1|13
1634043870000|2021-10-12 13:04:30|9526.4|9516.4|9528.5|9518.5|9528.5|9518.5|9526.4|9516.4|19
1634043880000|2021-10-12 13:04:40|9528.3|9518.3|9529.3|9519.3|9529.4|9519.4|9527.9|9517.9|13
1634043890000|2021-10-12 13:04:50|9529.6|9519.6|9526|9516|9531.3|9521.3|9525.1|9515.1|23
1634043900000|2021-10-12 13:05:00|9526.3|9516.3|9528.3|9518.3|9528.3|9518.3|9523.8|9513.8|22
1634043910000|2021-10-12 13:05:10|9528|9518|9532.4|9522.4|9532.5|9522.5|9528|9518|24
1634043920000|2021-10-12 13:05:20|9532.1|9522.1|9532.3|9522.3|9533.1|9523.1|9530.1|9520.1|25
1634043930000|2021-10-12 13:05:30|9532.5|9522.5|9533.8|9523.8|9534|9524|9531.5|9521.5|20
1634043940000|2021-10-12 13:05:40|9533.4|9523.4|9532.1|9522.1|9535.4|9525.4|9532.1|9522.1|26
1634043950000|2021-10-12 13:05:50|9531.8|9521.8|9534|9524|9534.5|9524.5|9531|9521|23
1634043960000|2021-10-12 13:06:00|9533.8|9523.8|9535.9|9525.9|9535.9|9525.9|9529.9|9519.9|27
1634043970000|2021-10-12 13:06:10|9536|9526|9535.4|9525.4|9536.9|9526.9|9535.1|9525.1|22
1634043980000|2021-10-12 13:06:20|9535.3|9525.3|9536.9|9526.9|9537.9|9527.9|9535.1|9525.1|18
1634043990000|2021-10-12 13:06:30|9536.4|9526.4|9533|9523|9536.4|9526.4|9531.9|9521.9|12
1634044000000|2021-10-12 13:06:40|9532.8|9522.8|9534.3|9524.3|9534.5|9524.5|9532.4|9522.4|20
1634044010000|2021-10-12 13:06:50|9535.3|9525.3|9537.8|9527.8|9537.9|9527.9|9534.8|9524.8|15
1634044020000|2021-10-12 13:07:00|9538.9|9528.9|9537.1|9527.1|9539.5|9529.5|9536.8|9526.8|23
1634044030000|2021-10-12 13:07:10|9537.8|9527.8|9537.6|9527.6|9538|9528|9535.1|9525.1|26
1634044040000|2021-10-12 13:07:20|9537.5|9527.5|9535.6|9525.6|9537.5|9527.5|9535.6|9525.6|19
1634044050000|2021-10-12 13:07:30|9535.9|9525.9|9534.8|9524.8|9537.8|9527.8|9534.8|9524.8|17
1634044060000|2021-10-12 13:07:40|9534.9|9524.9|9531.8|9521.8|9534.9|9524.9|9531.8|9521.8|16
1634044070000|2021-10-12 13:07:50|9532|9522|9532.6|9522.6|9533.1|9523.1|9531.3|9521.3|25
1634044080000|2021-10-12 13:08:00|9532.1|9522.1|9531.6|9521.6|9535.3|9525.3|9531.6|9521.6|16
1634044090000|2021-10-12 13:08:10|9531.9|9521.9|9534.8|9524.8|9535|9525|9531.6|9521.6|20
1634044100000|2021-10-12 13:08:20|9535.3|9525.3|9530.1|9520.1|9535.3|9525.3|9528.4|9518.4|22
1634044110000|2021-10-12 13:08:30|9530.8|9520.8|9535.4|9525.4|9538.1|9528.1|9529.6|9519.6|17
1634044120000|2021-10-12 13:08:40|9535.5|9525.5|9536.4|9526.4|9537.6|9527.6|9535.5|9525.5|22
1634044130000|2021-10-12 13:08:50|9536.6|9526.6|9536.1|9526.1|9536.6|9526.6|9535.9|9525.9|15
1634044140000|2021-10-12 13:09:00|9536.4|9526.4|9541.4|9531.4|9541.9|9531.9|9536.4|9526.4|32
1634044150000|2021-10-12 13:09:10|9541.1|9531.1|9537.9|9527.9|9541.6|9531.6|9537.9|9527.9|13
1634044160000|2021-10-12 13:09:20|9538.1|9528.1|9535.1|9525.1|9538.5|9528.5|9534.6|9524.6|17
1634044170000|2021-10-12 13:09:30|9535.4|9525.4|9532.1|9522.1|9535.4|9525.4|9531.6|9521.6|29
1634044180000|2021-10-12 13:09:40|9532.4|9522.4|9525.4|9515.4|9532.8|9522.8|9524.8|9514.8|23
1634044190000|2021-10-12 13:09:50|9524.9|9514.9|9524.1|9514.1|9525.5|9515.5|9523.4|9513.4|31
1634044200000|2021-10-12 13:10:00|9524|9514|9526.9|9516.9|9528.3|9518.3|9524|9514|22
1634044210000|2021-10-12 13:10:10|9526.6|9516.6|9526.5|9516.5|9527|9517|9526|9516|19
1634044220000|2021-10-12 13:10:20|9526.8|9516.8|9528.8|9518.8|9529|9519|9525.4|9515.4|20
1634044230000|2021-10-12 13:10:30|9528.5|9518.5|9528.8|9518.8|9530|9520|9527.5|9517.5|25
1634044240000|2021-10-12 13:10:40|9529.1|9519.1|9528.6|9518.6|9531.5|9521.5|9528.6|9518.6|20
1634044250000|2021-10-12 13:10:50|9528.9|9518.9|9529.1|9519.1|9529.1|9519.1|9528.4|9518.4|18
1634044260000|2021-10-12 13:11:00|9528.6|9518.6|9528.3|9518.3|9529.9|9519.9|9526.8|9516.8|23
1634044270000|2021-10-12 13:11:10|9528.1|9518.1|9531.8|9521.8|9532.9|9522.9|9527.9|9517.9|22
1634044280000|2021-10-12 13:11:20|9532.6|9522.6|9534.1|9524.1|9534.9|9524.9|9532.6|9522.6|30
1634044290000|2021-10-12 13:11:30|9533.4|9523.4|9532.6|9522.6|9533.9|9523.9|9531.8|9521.8|22
1634044300000|2021-10-12 13:11:40|9533.9|9523.9|9534.3|9524.3|9534.6|9524.6|9528.5|9518.5|29
1634044310000|2021-10-12 13:11:50|9534.1|9524.1|9535|9525|9535|9525|9532.4|9522.4|22
1634044320000|2021-10-12 13:12:00|9534.5|9524.5|9532.9|9522.9|9535.4|9525.4|9531.1|9521.1|30
1634044330000|2021-10-12 13:12:10|9533.1|9523.1|9530.1|9520.1|9533.1|9523.1|9529.9|9519.9|14
1634044340000|2021-10-12 13:12:20|9530|9520|9533.8|9523.8|9534.4|9524.4|9529.5|9519.5|23
1634044350000|2021-10-12 13:12:30|9532.9|9522.9|9534.3|9524.3|9535.3|9525.3|9531.8|9521.8|18
1634044360000|2021-10-12 13:12:40|9534.9|9524.9|9533.4|9523.4|9534.9|9524.9|9530|9520|20
1634044370000|2021-10-12 13:12:50|9533.1|9523.1|9534|9524|9534|9524|9531.8|9521.8|21
1634044380000|2021-10-12 13:13:00|9534.5|9524.5|9534.5|9524.5|9536.8|9526.8|9534.4|9524.4|23
1634044390000|2021-10-12 13:13:10|9534.8|9524.8|9534.4|9524.4|9535.6|9525.6|9533.6|9523.6|13
1634044400000|2021-10-12 13:13:20|9535.1|9525.1|9534.4|9524.4|9536|9526|9533.9|9523.9|22
1634044410000|2021-10-12 13:13:30|9533.9|9523.9|9535.6|9525.6|9536.3|9526.3|9533.9|9523.9|13
1634044420000|2021-10-12 13:13:40|9535.4|9525.4|9534.9|9524.9|9537.3|9527.3|9534.9|9524.9|25
1634044430000|2021-10-12 13:13:50|9535.1|9525.1|9538.4|9528.4|9539.1|9529.1|9535.1|9525.1|16
1634044440000|2021-10-12 13:14:00|9538|9528|9541.1|9531.1|9542|9532|9538|9528|21
1634044450000|2021-10-12 13:14:10|9540.8|9530.8|9538.8|9528.8|9541.3|9531.3|9538.5|9528.5|17
1634044460000|2021-10-12 13:14:20|9538.9|9528.9|9542.3|9532.3|9542.5|9532.5|9538.9|9528.9|21
1634044470000|2021-10-12 13:14:30|9542.8|9532.8|9541.9|9531.9|9542.8|9532.8|9538.5|9528.5|27
1634044480000|2021-10-12 13:14:40|9542|9532|9540.3|9530.3|9542.6|9532.6|9540.1|9530.1|14
1634044490000|2021-10-12 13:14:50|9541.4|9531.4|9539.5|9529.5|9542.9|9532.9|9539.1|9529.1|33
1634044500000|2021-10-12 13:15:00|9540|9530|9538.8|9528.8|9541.4|9531.4|9538.4|9528.4|21
1634044510000|2021-10-12 13:15:10|9538.9|9528.9|9542.5|9532.5|9542.5|9532.5|9538.8|9528.8|29
1634044520000|2021-10-12 13:15:20|9542.4|9532.4|9543.8|9533.8|9544.1|9534.1|9542.1|9532.1|19
1634044530000|2021-10-12 13:15:30|9544.3|9534.3|9544|9534|9544.8|9534.8|9543.4|9533.4|20
1634044540000|2021-10-12 13:15:40|9543.9|9533.9|9548|9538|9548.1|9538.1|9543.8|9533.8|20
1634044550000|2021-10-12 13:15:50|9547.5|9537.5|9551.8|9541.8|9552.3|9542.3|9547.1|9537.1|19
1634044560000|2021-10-12 13:16:00|9551.5|9541.5|9553.8|9543.8|9553.8|9543.8|9551.5|9541.5|13
1634044570000|2021-10-12 13:16:10|9554.1|9544.1|9562.3|9552.3|9563.3|9553.3|9554.1|9544.1|24
1634044580000|2021-10-12 13:16:20|9562|9552|9564|9554|9564|9554|9561.4|9551.4|19
1634044590000|2021-10-12 13:16:30|9564.3|9554.3|9564|9554|9564.3|9554.3|9563|9553|12
1634044600000|2021-10-12 13:16:40|9564.1|9554.1|9565.5|9555.5|9565.5|9555.5|9563.6|9553.6|16
1634044610000|2021-10-12 13:16:50|9565.4|9555.4|9566.3|9556.3|9568.3|9558.3|9564.6|9554.6|21
1634044620000|2021-10-12 13:17:00|9566.8|9556.8|9570.3|9560.3|9570.3|9560.3|9565.9|9555.9|18
1634044630000|2021-10-12 13:17:10|9570|9560|9568.3|9558.3|9570.3|9560.3|9567.8|9557.8|22
1634044640000|2021-10-12 13:17:20|9568.6|9558.6|9569.9|9559.9|9570.3|9560.3|9567.3|9557.3|19
1634044650000|2021-10-12 13:17:30|9569.8|9559.8|9568.1|9558.1|9569.8|9559.8|9567.5|9557.5|13
1634044660000|2021-10-12 13:17:40|9568.4|9558.4|9570.3|9560.3|9570.9|9560.9|9568.4|9558.4|12
1634044670000|2021-10-12 13:17:50|9570.4|9560.4|9571|9561|9571|9561|9570.3|9560.3|12
1634044680000|2021-10-12 13:18:00|9571.3|9561.3|9578|9568|9578.3|9568.3|9571.3|9561.3|28
1634044690000|2021-10-12 13:18:10|9578.3|9568.3|9577.6|9567.6|9579.5|9569.5|9577.6|9567.6|19
1634044700000|2021-10-12 13:18:20|9578|9568|9578.5|9568.5|9579.3|9569.3|9577.6|9567.6|21
1634044710000|2021-10-12 13:18:30|9579|9569|9576.8|9566.8|9579|9569|9576.8|9566.8|18
1634044720000|2021-10-12 13:18:40|9577|9567|9576.1|9566.1|9578.1|9568.1|9575.9|9565.9|15
1634044730000|2021-10-12 13:18:50|9576.6|9566.6|9576.1|9566.1|9576.6|9566.6|9575.8|9565.8|5
1634044740000|2021-10-12 13:19:00|9576.6|9566.6|9575.9|9565.9|9577.1|9567.1|9575.6|9565.6|13
1634044750000|2021-10-12 13:19:10|9576.4|9566.4|9575.9|9565.9|9576.9|9566.9|9573.9|9563.9|18
1634044760000|2021-10-12 13:19:20|9576.4|9566.4|9578.8|9568.8|9579|9569|9575.5|9565.5|22
1634044770000|2021-10-12 13:19:30|9578|9568|9578.6|9568.6|9578.9|9568.9|9577.8|9567.8|13
1634044780000|2021-10-12 13:19:40|9577.1|9567.1|9576.8|9566.8|9577.9|9567.9|9576.8|9566.8|12
1634044790000|2021-10-12 13:19:50|9577.1|9567.1|9575.8|9565.8|9577.1|9567.1|9575|9565|8
1634044800000|2021-10-12 13:20:00|9576|9566|9569.3|9559.3|9577.1|9567.1|9569|9559|22
1634044810000|2021-10-12 13:20:10|9569|9559|9566.1|9556.1|9569|9559|9565.4|9555.4|20
1634044820000|2021-10-12 13:20:20|9565.8|9555.8|9565.9|9555.9|9565.9|9555.9|9562.4|9552.4|19
1634044830000|2021-10-12 13:20:30|9566.4|9556.4|9573.9|9563.9|9573.9|9563.9|9566.3|9556.3|19
1634044840000|2021-10-12 13:20:40|9574.1|9564.1|9566.4|9556.4|9574.1|9564.1|9566.4|9556.4|16
1634044850000|2021-10-12 13:20:50|9566.1|9556.1|9567.1|9557.1|9567.5|9557.5|9564.5|9554.5|15
1634044860000|2021-10-12 13:21:00|9567|9557|9564.4|9554.4|9567.6|9557.6|9563.9|9553.9|22
1634044870000|2021-10-12 13:21:10|9564.8|9554.8|9564.3|9554.3|9565.4|9555.4|9563.9|9553.9|8
1634044880000|2021-10-12 13:21:20|9564.6|9554.6|9564|9554|9564.6|9554.6|9562.9|9552.9|9
1634044890000|2021-10-12 13:21:30|9564.5|9554.5|9565.3|9555.3|9565.9|9555.9|9563.9|9553.9|15
1634044900000|2021-10-12 13:21:40|9563.5|9553.5|9561.4|9551.4|9564.1|9554.1|9561.4|9551.4|19
1634044910000|2021-10-12 13:21:50|9561.3|9551.3|9558.1|9548.1|9561.4|9551.4|9555.9|9545.9|21
1634044920000|2021-10-12 13:22:00|9558.3|9548.3|9556.9|9546.9|9558.3|9548.3|9555.9|9545.9|6
1634044930000|2021-10-12 13:22:10|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9556|9546|22
1634044940000|2021-10-12 13:22:20|9558.4|9548.4|9560.3|9550.3|9562|9552|9558.4|9548.4|18
1634044950000|2021-10-12 13:22:30|9560.5|9550.5|9555.3|9545.3|9561|9551|9555.3|9545.3|16
1634044960000|2021-10-12 13:22:40|9555.6|9545.6|9552|9542|9555.6|9545.6|9551.9|9541.9|6
1634044970000|2021-10-12 13:22:50|9552.5|9542.5|9554|9544|9554.3|9544.3|9552.5|9542.5|9
1634044980000|2021-10-12 13:23:00|9554.3|9544.3|9554.6|9544.6|9554.6|9544.6|9553.6|9543.6|13
1634044990000|2021-10-12 13:23:10|9554.4|9544.4|9554.3|9544.3|9554.6|9544.6|9553.4|9543.4|15
1634045000000|2021-10-12 13:23:20|9554.5|9544.5|9550.9|9540.9|9554.5|9544.5|9549.9|9539.9|19
1634045010000|2021-10-12 13:23:30|9550.4|9540.4|9547|9537|9550.4|9540.4|9547|9537|13
1634045020000|2021-10-12 13:23:40|9546.9|9536.9|9542.4|9532.4|9546.9|9536.9|9540.3|9530.3|10
1634045030000|2021-10-12 13:23:50|9541.9|9531.9|9544|9534|9544|9534|9541.9|9531.9|15
1634045040000|2021-10-12 13:24:00|9543.8|9533.8|9542.6|9532.6|9544|9534|9540.8|9530.8|14
1634045050000|2021-10-12 13:24:10|9542.5|9532.5|9542.8|9532.8|9543|9533|9540.4|9530.4|16
1634045060000|2021-10-12 13:24:20|9542.4|9532.4|9542.5|9532.5|9542.9|9532.9|9541.8|9531.8|12
1634045070000|2021-10-12 13:24:30|9542.9|9532.9|9543.4|9533.4|9543.4|9533.4|9542.9|9532.9|3
1634045080000|2021-10-12 13:24:40|9543.6|9533.6|9543.9|9533.9|9544.1|9534.1|9543.4|9533.4|11
1634045090000|2021-10-12 13:24:50|9544|9534|9543.1|9533.1|9544.5|9534.5|9542.9|9532.9|9
1634045100000|2021-10-12 13:25:00|9544.6|9534.6|9541.9|9531.9|9544.6|9534.6|9541.6|9531.6|14
1634045110000|2021-10-12 13:25:10|9541.6|9531.6|9542.1|9532.1|9543|9533|9541.6|9531.6|10
1634045120000|2021-10-12 13:25:20|9541.9|9531.9|9541.1|9531.1|9542.5|9532.5|9540.5|9530.5|15
1634045130000|2021-10-12 13:25:30|9541.4|9531.4|9542.4|9532.4|9544.3|9534.3|9541.4|9531.4|13
1634045140000|2021-10-12 13:25:40|9542.1|9532.1|9543|9533|9543.4|9533.4|9541.1|9531.1|8
1634045150000|2021-10-12 13:25:50|9543.4|9533.4|9541.6|9531.6|9543.9|9533.9|9541.1|9531.1|12
1634045160000|2021-10-12 13:26:00|9541.4|9531.4|9537.1|9527.1|9541.6|9531.6|9537.1|9527.1|18
1634045170000|2021-10-12 13:26:10|9537|9527|9540.4|9530.4|9540.4|9530.4|9536.4|9526.4|20
1634045180000|2021-10-12 13:26:20|9540.6|9530.6|9539.4|9529.4|9543.4|9533.4|9537.1|9527.1|14
1634045190000|2021-10-12 13:26:30|9539.6|9529.6|9541.1|9531.1|9543.1|9533.1|9539.4|9529.4|17
1634045200000|2021-10-12 13:26:40|9541.4|9531.4|9541.1|9531.1|9543.9|9533.9|9540.6|9530.6|9
1634045210000|2021-10-12 13:26:50|9540.5|9530.5|9539.3|9529.3|9541.1|9531.1|9539|9529|17
1634045220000|2021-10-12 13:27:00|9539.1|9529.1|9538.6|9528.6|9540.8|9530.8|9538.3|9528.3|17
1634045230000|2021-10-12 13:27:10|9538.9|9528.9|9538.4|9528.4|9540.6|9530.6|9538.4|9528.4|9
1634045240000|2021-10-12 13:27:20|9538.5|9528.5|9538.8|9528.8|9538.8|9528.8|9538.5|9528.5|2
1634045250000|2021-10-12 13:27:30|9538.9|9528.9|9540.1|9530.1|9540.1|9530.1|9538.9|9528.9|9
1634045260000|2021-10-12 13:27:40|9540.6|9530.6|9543.1|9533.1|9543.5|9533.5|9540.6|9530.6|13
1634045270000|2021-10-12 13:27:50|9543.4|9533.4|9542.8|9532.8|9543.4|9533.4|9542.8|9532.8|5
1634045280000|2021-10-12 13:28:00|9541.9|9531.9|9541.4|9531.4|9542.1|9532.1|9540|9530|13
1634045290000|2021-10-12 13:28:10|9541.6|9531.6|9544.4|9534.4|9544.4|9534.4|9541.6|9531.6|11
1634045300000|2021-10-12 13:28:20|9543|9533|9542.4|9532.4|9543|9533|9542.3|9532.3|8
1634045310000|2021-10-12 13:28:30|9542|9532|9549.4|9539.4|9549.4|9539.4|9541.5|9531.5|16
1634045320000|2021-10-12 13:28:40|9549.6|9539.6|9551.8|9541.8|9554.6|9544.6|9549.4|9539.4|16
1634045330000|2021-10-12 13:28:50|9550.8|9540.8|9549.1|9539.1|9551.5|9541.5|9549.1|9539.1|16
1634045340000|2021-10-12 13:29:00|9549|9539|9547.4|9537.4|9549.1|9539.1|9547|9537|19
1634045350000|2021-10-12 13:29:10|9547.1|9537.1|9548.4|9538.4|9548.9|9538.9|9547.1|9537.1|13
1634045360000|2021-10-12 13:29:20|9548.6|9538.6|9550.6|9540.6|9550.9|9540.9|9548.6|9538.6|15
1634045370000|2021-10-12 13:29:30|9550.9|9540.9|9553|9543|9553|9543|9550.9|9540.9|15
1634045380000|2021-10-12 13:29:40|9553.4|9543.4|9556.3|9546.3|9556.3|9546.3|9553.1|9543.1|10
1634045390000|2021-10-12 13:29:50|9555.9|9545.9|9553.9|9543.9|9555.9|9545.9|9553.5|9543.5|16
1634045400000|2021-10-12 13:30:00|9554.1|9544.1|9562.1|9552.1|9562.1|9552.1|9553.6|9543.6|25
1634045410000|2021-10-12 13:30:10|9562.4|9552.4|9563.4|9553.4|9563.4|9553.4|9562.4|9552.4|5
1634045420000|2021-10-12 13:30:20|9564|9554|9569.3|9559.3|9570.5|9560.5|9564|9554|22
1634045430000|2021-10-12 13:30:30|9569.1|9559.1|9568.9|9558.9|9569.1|9559.1|9567.3|9557.3|25
1634045440000|2021-10-12 13:30:40|9569.5|9559.5|9567.5|9557.5|9569.5|9559.5|9565.1|9555.1|33
1634045450000|2021-10-12 13:30:50|9567.3|9557.3|9565.9|9555.9|9567.3|9557.3|9564.3|9554.3|17
1634045460000|2021-10-12 13:31:00|9566.1|9556.1|9561.9|9551.9|9567|9557|9560.9|9550.9|22
1634045470000|2021-10-12 13:31:10|9562.1|9552.1|9565.1|9555.1|9565.5|9555.5|9559.6|9549.6|30
1634045480000|2021-10-12 13:31:20|9565.9|9555.9|9567|9557|9568.4|9558.4|9565.9|9555.9|19
1634045490000|2021-10-12 13:31:30|9568|9558|9570.9|9560.9|9570.9|9560.9|9567.4|9557.4|28
1634045500000|2021-10-12 13:31:40|9571.4|9561.4|9569.1|9559.1|9573|9563|9567.9|9557.9|20
1634045510000|2021-10-12 13:31:50|9569.6|9559.6|9569.8|9559.8|9571.4|9561.4|9567.4|9557.4|21
1634045520000|2021-10-12 13:32:00|9570.6|9560.6|9568.1|9558.1|9570.6|9560.6|9568|9558|20
1634045530000|2021-10-12 13:32:10|9568.6|9558.6|9566.9|9556.9|9568.6|9558.6|9564.3|9554.3|19
1634045540000|2021-10-12 13:32:20|9566.6|9556.6|9564.5|9554.5|9567|9557|9561.9|9551.9|24
1634045550000|2021-10-12 13:32:30|9564.1|9554.1|9565|9555|9566.1|9556.1|9561.4|9551.4|16
1634045560000|2021-10-12 13:32:40|9564.9|9554.9|9567.3|9557.3|9567.3|9557.3|9564.9|9554.9|15
1634045570000|2021-10-12 13:32:50|9567.1|9557.1|9565.8|9555.8|9567.1|9557.1|9565.4|9555.4|20
1634045580000|2021-10-12 13:33:00|9565.6|9555.6|9568.4|9558.4|9568.4|9558.4|9565.6|9555.6|20
1634045590000|2021-10-12 13:33:10|9568.1|9558.1|9568.9|9558.9|9569.3|9559.3|9566.8|9556.8|25
1634045600000|2021-10-12 13:33:20|9568.4|9558.4|9570.3|9560.3|9571.1|9561.1|9568.4|9558.4|18
1634045610000|2021-10-12 13:33:30|9570.6|9560.6|9571.6|9561.6|9571.6|9561.6|9570.4|9560.4|8
1634045620000|2021-10-12 13:33:40|9572.4|9562.4|9571.4|9561.4|9573|9563|9571.4|9561.4|19
1634045630000|2021-10-12 13:33:50|9571.6|9561.6|9571.8|9561.8|9572.4|9562.4|9571.3|9561.3|15
1634045640000|2021-10-12 13:34:00|9572.1|9562.1|9570.6|9560.6|9572.4|9562.4|9569.9|9559.9|12
1634045650000|2021-10-12 13:34:10|9570.9|9560.9|9571.4|9561.4|9571.4|9561.4|9570|9560|18
1634045660000|2021-10-12 13:34:20|9571.5|9561.5|9570.9|9560.9|9572.9|9562.9|9570.4|9560.4|12
1634045670000|2021-10-12 13:34:30|9571|9561|9571.1|9561.1|9571.9|9561.9|9568.9|9558.9|19
1634045680000|2021-10-12 13:34:40|9570.4|9560.4|9572.6|9562.6|9572.6|9562.6|9570.1|9560.1|19
1634045690000|2021-10-12 13:34:50|9572.5|9562.5|9568.5|9558.5|9572.5|9562.5|9568.5|9558.5|9
1634045700000|2021-10-12 13:35:00|9568.8|9558.8|9571.1|9561.1|9572.3|9562.3|9568.5|9558.5|19
1634045710000|2021-10-12 13:35:10|9571.4|9561.4|9572.6|9562.6|9572.6|9562.6|9570.9|9560.9|23
1634045720000|2021-10-12 13:35:20|9572.4|9562.4|9568.3|9558.3|9572.6|9562.6|9564.4|9554.4|24
1634045730000|2021-10-12 13:35:30|9569.3|9559.3|9569.1|9559.1|9569.3|9559.3|9565.5|9555.5|19
1634045740000|2021-10-12 13:35:40|9568.9|9558.9|9570.5|9560.5|9570.8|9560.8|9568.9|9558.9|15
1634045750000|2021-10-12 13:35:50|9571|9561|9572.1|9562.1|9572.1|9562.1|9571|9561|11
1634045760000|2021-10-12 13:36:00|9572.4|9562.4|9572.1|9562.1|9573.9|9563.9|9571.9|9561.9|16
1634045770000|2021-10-12 13:36:10|9572.3|9562.3|9570.9|9560.9|9572.6|9562.6|9569.5|9559.5|18
1634045780000|2021-10-12 13:36:20|9570.8|9560.8|9569.1|9559.1|9572.3|9562.3|9569.1|9559.1|17
1634045790000|2021-10-12 13:36:30|9569.9|9559.9|9561.4|9551.4|9570|9560|9560|9550|20
1634045800000|2021-10-12 13:36:40|9562.1|9552.1|9566.1|9556.1|9566.4|9556.4|9562.1|9552.1|19
1634045810000|2021-10-12 13:36:50|9565.9|9555.9|9564.3|9554.3|9565.9|9555.9|9564|9554|14
1634045820000|2021-10-12 13:37:00|9564|9554|9570.6|9560.6|9570.6|9560.6|9563.9|9553.9|26
1634045830000|2021-10-12 13:37:10|9569.6|9559.6|9567.6|9557.6|9570.9|9560.9|9567.6|9557.6|19
1634045840000|2021-10-12 13:37:20|9567.4|9557.4|9566.3|9556.3|9567.4|9557.4|9564|9554|21
1634045850000|2021-10-12 13:37:30|9565.3|9555.3|9560.5|9550.5|9565.9|9555.9|9560.1|9550.1|20
1634045860000|2021-10-12 13:37:40|9560.1|9550.1|9557.1|9547.1|9560.6|9550.6|9557.1|9547.1|21
1634045870000|2021-10-12 13:37:50|9558.1|9548.1|9557.3|9547.3|9559.3|9549.3|9556.9|9546.9|20
1634045880000|2021-10-12 13:38:00|9557.6|9547.6|9559.1|9549.1|9559.1|9549.1|9557.6|9547.6|10
1634045890000|2021-10-12 13:38:10|9559.3|9549.3|9558.9|9548.9|9559.3|9549.3|9557.1|9547.1|17
1634045900000|2021-10-12 13:38:20|9558.8|9548.8|9559.1|9549.1|9559.1|9549.1|9558.5|9548.5|10
1634045910000|2021-10-12 13:38:30|9558.6|9548.6|9559.9|9549.9|9559.9|9549.9|9558.5|9548.5|7
1634045920000|2021-10-12 13:38:40|9559.8|9549.8|9557.4|9547.4|9559.9|9549.9|9555.8|9545.8|13
1634045930000|2021-10-12 13:38:50|9557.1|9547.1|9555.8|9545.8|9557.4|9547.4|9555.6|9545.6|21
1634045940000|2021-10-12 13:39:00|9557.3|9547.3|9553.5|9543.5|9557.5|9547.5|9553.5|9543.5|14
1634045950000|2021-10-12 13:39:10|9553.6|9543.6|9549.6|9539.6|9553.6|9543.6|9549.6|9539.6|9
1634045960000|2021-10-12 13:39:20|9548.6|9538.6|9551|9541|9551|9541|9548.4|9538.4|16
1634045970000|2021-10-12 13:39:30|9551.3|9541.3|9553|9543|9553.3|9543.3|9551|9541|10
1634045980000|2021-10-12 13:39:40|9553.9|9543.9|9553.3|9543.3|9554.4|9544.4|9552.4|9542.4|18
1634045990000|2021-10-12 13:39:50|9553.1|9543.1|9553.3|9543.3|9554|9544|9553|9543|9
1634046000000|2021-10-12 13:40:00|9553.5|9543.5|9556.1|9546.1|9557.6|9547.6|9553.1|9543.1|20
1634046010000|2021-10-12 13:40:10|9556.4|9546.4|9557.8|9547.8|9557.8|9547.8|9555.9|9545.9|15
1634046020000|2021-10-12 13:40:20|9558|9548|9562.4|9552.4|9562.4|9552.4|9556.9|9546.9|18
1634046030000|2021-10-12 13:40:30|9562.9|9552.9|9564.3|9554.3|9564.5|9554.5|9562.9|9552.9|10
1634046040000|2021-10-12 13:40:40|9563.9|9553.9|9564.3|9554.3|9564.3|9554.3|9561.8|9551.8|15
1634046050000|2021-10-12 13:40:50|9564|9554|9562|9552|9564|9554|9561.6|9551.6|18
1634046060000|2021-10-12 13:41:00|9561.9|9551.9|9560.4|9550.4|9563.5|9553.5|9560.4|9550.4|20
1634046070000|2021-10-12 13:41:10|9560.5|9550.5|9564|9554|9564|9554|9560.3|9550.3|22
1634046080000|2021-10-12 13:41:20|9563.8|9553.8|9560.9|9550.9|9563.9|9553.9|9560.9|9550.9|11
1634046090000|2021-10-12 13:41:30|9560.5|9550.5|9558.1|9548.1|9560.5|9550.5|9558.1|9548.1|6
1634046100000|2021-10-12 13:41:40|9558.3|9548.3|9559|9549|9559|9549|9558.1|9548.1|17
1634046110000|2021-10-12 13:41:50|9559.3|9549.3|9558|9548|9559.3|9549.3|9558|9548|14
1634046120000|2021-10-12 13:42:00|9558.1|9548.1|9556.3|9546.3|9558.1|9548.1|9555.1|9545.1|19
1634046130000|2021-10-12 13:42:10|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|9553.3|9543.3|23
1634046140000|2021-10-12 13:42:20|9555.5|9545.5|9553|9543|9556.8|9546.8|9553|9543|17
1634046150000|2021-10-12 13:42:30|9552.9|9542.9|9552.9|9542.9|9553.6|9543.6|9552.5|9542.5|13
1634046160000|2021-10-12 13:42:40|9552.5|9542.5|9546.5|9536.5|9553.3|9543.3|9546.5|9536.5|17
1634046170000|2021-10-12 13:42:50|9546.9|9536.9|9547.1|9537.1|9547.9|9537.9|9546.4|9536.4|19
1634046180000|2021-10-12 13:43:00|9546.6|9536.6|9547.1|9537.1|9547.8|9537.8|9546.3|9536.3|19
1634046190000|2021-10-12 13:43:10|9547.4|9537.4|9545.4|9535.4|9548.9|9538.9|9545.4|9535.4|23
1634046200000|2021-10-12 13:43:20|9544.9|9534.9|9543|9533|9545.5|9535.5|9542.8|9532.8|25
1634046210000|2021-10-12 13:43:30|9543.3|9533.3|9546|9536|9546.3|9536.3|9543.3|9533.3|19
1634046220000|2021-10-12 13:43:40|9546.3|9536.3|9540.4|9530.4|9547|9537|9536.3|9526.3|22
1634046230000|2021-10-12 13:43:50|9541|9531|9545.1|9535.1|9545.5|9535.5|9540.8|9530.8|15
1634046240000|2021-10-12 13:44:00|9545.3|9535.3|9541|9531|9545.3|9535.3|9540.8|9530.8|14
1634046250000|2021-10-12 13:44:10|9540.8|9530.8|9539.3|9529.3|9541|9531|9537.6|9527.6|12
1634046260000|2021-10-12 13:44:20|9539.5|9529.5|9533.6|9523.6|9541.8|9531.8|9533.6|9523.6|16
1634046270000|2021-10-12 13:44:30|9534.1|9524.1|9533.6|9523.6|9535|9525|9533.6|9523.6|13
1634046280000|2021-10-12 13:44:40|9534.1|9524.1|9533.9|9523.9|9537.5|9527.5|9533.9|9523.9|18
1634046290000|2021-10-12 13:44:50|9534.1|9524.1|9530.8|9520.8|9534.1|9524.1|9530.1|9520.1|12
1634046300000|2021-10-12 13:45:00|9530.5|9520.5|9529.6|9519.6|9530.8|9520.8|9528.8|9518.8|20
1634046310000|2021-10-12 13:45:10|9530.9|9520.9|9530|9520|9533|9523|9530|9520|16
1634046320000|2021-10-12 13:45:20|9529.4|9519.4|9528.6|9518.6|9529.8|9519.8|9527.4|9517.4|18
1634046330000|2021-10-12 13:45:30|9528.4|9518.4|9526.3|9516.3|9528.4|9518.4|9525.9|9515.9|9
1634046340000|2021-10-12 13:45:40|9526.6|9516.6|9527.4|9517.4|9527.6|9517.6|9526.6|9516.6|6
1634046350000|2021-10-12 13:45:50|9527.6|9517.6|9526.9|9516.9|9530.1|9520.1|9526.9|9516.9|17
1634046360000|2021-10-12 13:46:00|9527.1|9517.1|9530.8|9520.8|9530.8|9520.8|9527.1|9517.1|24
1634046370000|2021-10-12 13:46:10|9531.6|9521.6|9530.4|9520.4|9532.5|9522.5|9530.4|9520.4|18
1634046380000|2021-10-12 13:46:20|9530.5|9520.5|9532.1|9522.1|9532.4|9522.4|9530.4|9520.4|19
1634046390000|2021-10-12 13:46:30|9532.3|9522.3|9530.8|9520.8|9532.4|9522.4|9529.1|9519.1|21
1634046400000|2021-10-12 13:46:40|9531.1|9521.1|9531.9|9521.9|9531.9|9521.9|9530.8|9520.8|21
1634046410000|2021-10-12 13:46:50|9532|9522|9532.1|9522.1|9532.9|9522.9|9530.5|9520.5|14
1634046420000|2021-10-12 13:47:00|9532.6|9522.6|9534|9524|9534|9524|9531.6|9521.6|17
1634046430000|2021-10-12 13:47:10|9534.3|9524.3|9533.1|9523.1|9537.8|9527.8|9533.1|9523.1|22
1634046440000|2021-10-12 13:47:20|9533.5|9523.5|9533.3|9523.3|9536.1|9526.1|9533.3|9523.3|15
1634046450000|2021-10-12 13:47:30|9532.9|9522.9|9534|9524|9534.5|9524.5|9532.9|9522.9|15
1634046460000|2021-10-12 13:47:40|9534.3|9524.3|9534|9524|9538.1|9528.1|9534|9524|11
1634046470000|2021-10-12 13:47:50|9532.9|9522.9|9532|9522|9533.1|9523.1|9532|9522|12
1634046480000|2021-10-12 13:48:00|9532.3|9522.3|9531.9|9521.9|9532.4|9522.4|9531.8|9521.8|13
1634046490000|2021-10-12 13:48:10|9532.1|9522.1|9537.8|9527.8|9537.8|9527.8|9532.1|9522.1|16
1634046500000|2021-10-12 13:48:20|9537.4|9527.4|9535.8|9525.8|9538.3|9528.3|9535.8|9525.8|19
1634046510000|2021-10-12 13:48:30|9536.9|9526.9|9538.3|9528.3|9541.4|9531.4|9536.9|9526.9|21
1634046520000|2021-10-12 13:48:40|9538|9528|9539.4|9529.4|9539.5|9529.5|9537.5|9527.5|10
1634046530000|2021-10-12 13:48:50|9539.1|9529.1|9537.9|9527.9|9539.1|9529.1|9537.4|9527.4|7
1634046540000|2021-10-12 13:49:00|9538.1|9528.1|9534.8|9524.8|9540.4|9530.4|9534.8|9524.8|10
1634046550000|2021-10-12 13:49:10|9535.1|9525.1|9539.1|9529.1|9539.1|9529.1|9535.1|9525.1|16
1634046560000|2021-10-12 13:49:20|9539|9529|9540.4|9530.4|9542.1|9532.1|9538.9|9528.9|19
1634046570000|2021-10-12 13:49:30|9541.1|9531.1|9543.1|9533.1|9543.9|9533.9|9541.1|9531.1|17
1634046580000|2021-10-12 13:49:40|9543.3|9533.3|9543.3|9533.3|9544.5|9534.5|9543.1|9533.1|16
1634046590000|2021-10-12 13:49:50|9544|9534|9543|9533|9544.5|9534.5|9543|9533|11
1634046600000|2021-10-12 13:50:00|9543.1|9533.1|9542.8|9532.8|9543.5|9533.5|9541.6|9531.6|19
1634046610000|2021-10-12 13:50:10|9542.5|9532.5|9544.3|9534.3|9544.5|9534.5|9541.9|9531.9|20
1634046620000|2021-10-12 13:50:20|9544.5|9534.5|9545.8|9535.8|9545.8|9535.8|9544.3|9534.3|17
1634046630000|2021-10-12 13:50:30|9545.3|9535.3|9546.9|9536.9|9547.3|9537.3|9544.5|9534.5|21
1634046640000|2021-10-12 13:50:40|9546.1|9536.1|9552|9542|9552|9542|9546.1|9536.1|23
1634046650000|2021-10-12 13:50:50|9552.3|9542.3|9553.5|9543.5|9553.9|9543.9|9552|9542|17
1634046660000|2021-10-12 13:51:00|9553.6|9543.6|9554|9544|9554|9544|9551.5|9541.5|24
1634046670000|2021-10-12 13:51:10|9554.3|9544.3|9558|9548|9558.4|9548.4|9554|9544|19
1634046680000|2021-10-12 13:51:20|9557.4|9547.4|9553.9|9543.9|9558|9548|9553.6|9543.6|25
1634046690000|2021-10-12 13:51:30|9554.1|9544.1|9554.9|9544.9|9555.6|9545.6|9553|9543|16
1634046700000|2021-10-12 13:51:40|9555.1|9545.1|9556.9|9546.9|9556.9|9546.9|9554.5|9544.5|21
1634046710000|2021-10-12 13:51:50|9557|9547|9555.8|9545.8|9559.3|9549.3|9555.8|9545.8|20
1634046720000|2021-10-12 13:52:00|9556|9546|9563.4|9553.4|9563.4|9553.4|9555.8|9545.8|20
1634046730000|2021-10-12 13:52:10|9563.9|9553.9|9563.8|9553.8|9564.5|9554.5|9563.1|9553.1|17
1634046740000|2021-10-12 13:52:20|9563.1|9553.1|9562.6|9552.6|9563.1|9553.1|9561|9551|15
1634046750000|2021-10-12 13:52:30|9562.8|9552.8|9559.5|9549.5|9562.8|9552.8|9559.5|9549.5|23
1634046760000|2021-10-12 13:52:40|9559.4|9549.4|9558.9|9548.9|9559.4|9549.4|9558.6|9548.6|9
1634046770000|2021-10-12 13:52:50|9559.3|9549.3|9560.6|9550.6|9561|9551|9559.3|9549.3|17
1634046780000|2021-10-12 13:53:00|9560.4|9550.4|9558|9548|9560.4|9550.4|9558|9548|13
1634046790000|2021-10-12 13:53:10|9558.3|9548.3|9560.6|9550.6|9561.3|9551.3|9558.3|9548.3|15
1634046800000|2021-10-12 13:53:20|9560.9|9550.9|9558.4|9548.4|9560.9|9550.9|9558|9548|21
1634046810000|2021-10-12 13:53:30|9558.1|9548.1|9557.6|9547.6|9558.1|9548.1|9556.1|9546.1|15
1634046820000|2021-10-12 13:53:40|9557.4|9547.4|9559.8|9549.8|9560|9550|9556.9|9546.9|21
1634046830000|2021-10-12 13:53:50|9559.4|9549.4|9563.4|9553.4|9563.4|9553.4|9559.4|9549.4|22
1634046840000|2021-10-12 13:54:00|9562.9|9552.9|9559.8|9549.8|9563.6|9553.6|9559.5|9549.5|16
1634046850000|2021-10-12 13:54:10|9560.1|9550.1|9558.6|9548.6|9561.5|9551.5|9558.6|9548.6|15
1634046860000|2021-10-12 13:54:20|9558.9|9548.9|9559.4|9549.4|9559.5|9549.5|9558.6|9548.6|12
1634046870000|2021-10-12 13:54:30|9559.6|9549.6|9558.1|9548.1|9560.5|9550.5|9557.5|9547.5|16
1634046880000|2021-10-12 13:54:40|9558.4|9548.4|9555.1|9545.1|9558.8|9548.8|9555|9545|19
1634046890000|2021-10-12 13:54:50|9554.9|9544.9|9548.1|9538.1|9554.9|9544.9|9547.9|9537.9|14
1634046900000|2021-10-12 13:55:00|9548.6|9538.6|9553.3|9543.3|9553.3|9543.3|9548.6|9538.6|18
1634046910000|2021-10-12 13:55:10|9553.8|9543.8|9552.8|9542.8|9555.6|9545.6|9552.8|9542.8|15
1634046920000|2021-10-12 13:55:20|9553.9|9543.9|9552.3|9542.3|9553.9|9543.9|9552.3|9542.3|12
1634046930000|2021-10-12 13:55:30|9552.5|9542.5|9554|9544|9554.3|9544.3|9552.3|9542.3|9
1634046940000|2021-10-12 13:55:40|9554.4|9544.4|9554.1|9544.1|9554.4|9544.4|9553.9|9543.9|6
1634046950000|2021-10-12 13:55:50|9553.9|9543.9|9553.9|9543.9|9554|9544|9553.9|9543.9|3
1634046960000|2021-10-12 13:56:00|9554.3|9544.3|9553.9|9543.9|9554.3|9544.3|9552.3|9542.3|14
1634046970000|2021-10-12 13:56:10|9553.5|9543.5|9552.6|9542.6|9554.4|9544.4|9552.6|9542.6|11
1634046980000|2021-10-12 13:56:20|9552.9|9542.9|9552.6|9542.6|9554.3|9544.3|9552.6|9542.6|16
1634046990000|2021-10-12 13:56:30|9552.1|9542.1|9549|9539|9552.1|9542.1|9549|9539|8
1634047000000|2021-10-12 13:56:40|9549.1|9539.1|9549|9539|9550.8|9540.8|9549|9539|18
1634047010000|2021-10-12 13:56:50|9548.5|9538.5|9548.4|9538.4|9549.4|9539.4|9547.6|9537.6|14
1634047020000|2021-10-12 13:57:00|9548.9|9538.9|9548.4|9538.4|9548.9|9538.9|9548.1|9538.1|14
1634047030000|2021-10-12 13:57:10|9548.3|9538.3|9550|9540|9551|9541|9548.1|9538.1|12
1634047040000|2021-10-12 13:57:20|9549.3|9539.3|9549.4|9539.4|9551.5|9541.5|9548.8|9538.8|20
1634047050000|2021-10-12 13:57:30|9548.9|9538.9|9548.4|9538.4|9548.9|9538.9|9547.6|9537.6|11
1634047060000|2021-10-12 13:57:40|9548.5|9538.5|9549.8|9539.8|9549.8|9539.8|9548.1|9538.1|13
1634047070000|2021-10-12 13:57:50|9549.9|9539.9|9553.4|9543.4|9553.4|9543.4|9549.1|9539.1|12
1634047080000|2021-10-12 13:58:00|9553.3|9543.3|9557|9547|9557.4|9547.4|9553.3|9543.3|15
1634047090000|2021-10-12 13:58:10|9556.1|9546.1|9556.1|9546.1|9556.9|9546.9|9552.9|9542.9|19
1634047100000|2021-10-12 13:58:20|9556.5|9546.5|9552.9|9542.9|9557|9547|9552.1|9542.1|21
1634047110000|2021-10-12 13:58:30|9553.9|9543.9|9553.6|9543.6|9553.9|9543.9|9552.9|9542.9|21
1634047120000|2021-10-12 13:58:40|9553.9|9543.9|9543.6|9533.6|9555.9|9545.9|9541.5|9531.5|18
1634047130000|2021-10-12 13:58:50|9543.9|9533.9|9542.4|9532.4|9545.8|9535.8|9542.3|9532.3|16
1634047140000|2021-10-12 13:59:00|9542.6|9532.6|9543.6|9533.6|9544.5|9534.5|9542.5|9532.5|14
1634047150000|2021-10-12 13:59:10|9543.4|9533.4|9544.5|9534.5|9546.3|9536.3|9542.9|9532.9|20
1634047160000|2021-10-12 13:59:20|9544.8|9534.8|9544.9|9534.9|9544.9|9534.9|9544.3|9534.3|5
1634047170000|2021-10-12 13:59:30|9545.1|9535.1|9545.8|9535.8|9546.8|9536.8|9545|9535|9
1634047180000|2021-10-12 13:59:40|9545.9|9535.9|9546.1|9536.1|9546.3|9536.3|9545.5|9535.5|17
1634047190000|2021-10-12 13:59:50|9546.6|9536.6|9546.6|9536.6|9547.4|9537.4|9545.8|9535.8|19
1634047200000|2021-10-12 14:00:00|9546.3|9536.3|9552.4|9542.4|9554.3|9544.3|9546.3|9536.3|27
1634047210000|2021-10-12 14:00:10|9552.9|9542.9|9551.9|9541.9|9554.8|9544.8|9551.9|9541.9|18
1634047220000|2021-10-12 14:00:20|9552.3|9542.3|9547.6|9537.6|9552.3|9542.3|9546.9|9536.9|23
1634047230000|2021-10-12 14:00:30|9547.3|9537.3|9548|9538|9548.8|9538.8|9546.9|9536.9|15
1634047240000|2021-10-12 14:00:40|9548.3|9538.3|9547.3|9537.3|9548.3|9538.3|9545.4|9535.4|15
1634047250000|2021-10-12 14:00:50|9547.4|9537.4|9552.4|9542.4|9552.4|9542.4|9547.4|9537.4|23
1634047260000|2021-10-12 14:01:00|9552.6|9542.6|9552.3|9542.3|9554.4|9544.4|9551.9|9541.9|24
1634047270000|2021-10-12 14:01:10|9552.4|9542.4|9548.9|9538.9|9552.8|9542.8|9548.9|9538.9|18
1634047280000|2021-10-12 14:01:20|9549.4|9539.4|9545.4|9535.4|9550.4|9540.4|9544.8|9534.8|18
1634047290000|2021-10-12 14:01:30|9545.9|9535.9|9542.3|9532.3|9545.9|9535.9|9541.9|9531.9|17
1634047300000|2021-10-12 14:01:40|9542|9532|9543.3|9533.3|9543.5|9533.5|9542|9532|20
1634047310000|2021-10-12 14:01:50|9543.1|9533.1|9545.4|9535.4|9545.9|9535.9|9542.6|9532.6|25
1634047320000|2021-10-12 14:02:00|9545|9535|9539.4|9529.4|9545.1|9535.1|9538.6|9528.6|16
1634047330000|2021-10-12 14:02:10|9540.1|9530.1|9539.6|9529.6|9540.1|9530.1|9539.4|9529.4|18
1634047340000|2021-10-12 14:02:20|9539.5|9529.5|9534|9524|9539.6|9529.6|9534|9524|22
1634047350000|2021-10-12 14:02:30|9534.6|9524.6|9533.3|9523.3|9534.9|9524.9|9533.1|9523.1|19
1634047360000|2021-10-12 14:02:40|9533.1|9523.1|9534.8|9524.8|9536.6|9526.6|9533.1|9523.1|23
1634047370000|2021-10-12 14:02:50|9534.4|9524.4|9537.1|9527.1|9537.1|9527.1|9533.1|9523.1|14
1634047380000|2021-10-12 14:03:00|9537.6|9527.6|9536.1|9526.1|9539.1|9529.1|9535.9|9525.9|14
1634047390000|2021-10-12 14:03:10|9537.1|9527.1|9534.4|9524.4|9537.6|9527.6|9533.6|9523.6|16
1634047400000|2021-10-12 14:03:20|9534.3|9524.3|9530.9|9520.9|9534.3|9524.3|9530.6|9520.6|11
1634047410000|2021-10-12 14:03:30|9531.3|9521.3|9531.3|9521.3|9533.3|9523.3|9531.3|9521.3|20
1634047420000|2021-10-12 14:03:40|9531|9521|9530.4|9520.4|9531|9521|9529.5|9519.5|12
1634047430000|2021-10-12 14:03:50|9530.5|9520.5|9530.5|9520.5|9531.4|9521.4|9530.4|9520.4|14
1634047440000|2021-10-12 14:04:00|9530.4|9520.4|9530.8|9520.8|9530.8|9520.8|9527.6|9517.6|16
1634047450000|2021-10-12 14:04:10|9531.1|9521.1|9531.4|9521.4|9533.6|9523.6|9531.1|9521.1|20
1634047460000|2021-10-12 14:04:20|9531.8|9521.8|9532.8|9522.8|9533.6|9523.6|9531.4|9521.4|20
1634047470000|2021-10-12 14:04:30|9532.9|9522.9|9530.5|9520.5|9532.9|9522.9|9529.8|9519.8|21
1634047480000|2021-10-12 14:04:40|9530|9520|9526.9|9516.9|9530.4|9520.4|9526.3|9516.3|18
1634047490000|2021-10-12 14:04:50|9527.4|9517.4|9527.8|9517.8|9529.8|9519.8|9526|9516|28
1634047500000|2021-10-12 14:05:00|9528.1|9518.1|9529.9|9519.9|9531.8|9521.8|9528.1|9518.1|20
1634047510000|2021-10-12 14:05:10|9530.4|9520.4|9534.1|9524.1|9534.6|9524.6|9530.4|9520.4|24
1634047520000|2021-10-12 14:05:20|9534.4|9524.4|9534|9524|9534.6|9524.6|9531.4|9521.4|15
1634047530000|2021-10-12 14:05:30|9533.8|9523.8|9536.6|9526.6|9537|9527|9533.8|9523.8|22
1634047540000|2021-10-12 14:05:40|9536.8|9526.8|9533.4|9523.4|9536.8|9526.8|9533.3|9523.3|15
1634047550000|2021-10-12 14:05:50|9533.6|9523.6|9534.1|9524.1|9535.5|9525.5|9533|9523|17
1634047560000|2021-10-12 14:06:00|9531.5|9521.5|9529.5|9519.5|9531.5|9521.5|9527.9|9517.9|31
1634047570000|2021-10-12 14:06:10|9529.6|9519.6|9531.6|9521.6|9533.9|9523.9|9529.6|9519.6|18
1634047580000|2021-10-12 14:06:20|9531.5|9521.5|9535.3|9525.3|9535.3|9525.3|9531.3|9521.3|13
1634047590000|2021-10-12 14:06:30|9535|9525|9535.9|9525.9|9537.1|9527.1|9534.4|9524.4|21
1634047600000|2021-10-12 14:06:40|9535.6|9525.6|9537.4|9527.4|9537.8|9527.8|9532.8|9522.8|21
1634047610000|2021-10-12 14:06:50|9537.6|9527.6|9538.6|9528.6|9539.5|9529.5|9537.6|9527.6|23
1634047620000|2021-10-12 14:07:00|9539.4|9529.4|9534.8|9524.8|9539.4|9529.4|9534.8|9524.8|13
1634047630000|2021-10-12 14:07:10|9534.9|9524.9|9532.5|9522.5|9537.1|9527.1|9532|9522|20
1634047640000|2021-10-12 14:07:20|9531.9|9521.9|9530.9|9520.9|9533.3|9523.3|9530.6|9520.6|15
1634047650000|2021-10-12 14:07:30|9531.3|9521.3|9528.6|9518.6|9531.3|9521.3|9527.8|9517.8|21
1634047660000|2021-10-12 14:07:40|9528.9|9518.9|9526.9|9516.9|9528.9|9518.9|9526.3|9516.3|12
1634047670000|2021-10-12 14:07:50|9526.6|9516.6|9527.5|9517.5|9527.5|9517.5|9526.6|9516.6|21
1634047680000|2021-10-12 14:08:00|9527.9|9517.9|9529.6|9519.6|9531|9521|9527.9|9517.9|17
1634047690000|2021-10-12 14:08:10|9530.5|9520.5|9532.5|9522.5|9532.5|9522.5|9530.5|9520.5|18
1634047700000|2021-10-12 14:08:20|9532.9|9522.9|9535.9|9525.9|9535.9|9525.9|9532.9|9522.9|19
1634047710000|2021-10-12 14:08:30|9536.6|9526.6|9532.8|9522.8|9537.6|9527.6|9532.8|9522.8|18
1634047720000|2021-10-12 14:08:40|9533|9523|9535.1|9525.1|9535.3|9525.3|9533|9523|20
1634047730000|2021-10-12 14:08:50|9534.6|9524.6|9534|9524|9536.5|9526.5|9534|9524|14
1634047740000|2021-10-12 14:09:00|9534.3|9524.3|9536.6|9526.6|9536.8|9526.8|9532.5|9522.5|20
1634047750000|2021-10-12 14:09:10|9537.6|9527.6|9533.8|9523.8|9539.1|9529.1|9533.8|9523.8|20
1634047760000|2021-10-12 14:09:20|9533.4|9523.4|9532.6|9522.6|9533.8|9523.8|9531.4|9521.4|16
1634047770000|2021-10-12 14:09:30|9532.9|9522.9|9531.9|9521.9|9534.9|9524.9|9530.9|9520.9|16
1634047780000|2021-10-12 14:09:40|9531.8|9521.8|9531|9521|9532.4|9522.4|9530.4|9520.4|15
1634047790000|2021-10-12 14:09:50|9530.8|9520.8|9527|9517|9531.3|9521.3|9526.9|9516.9|20
1634047800000|2021-10-12 14:10:00|9526.9|9516.9|9529|9519|9529.5|9519.5|9526.9|9516.9|17
1634047810000|2021-10-12 14:10:10|9526.5|9516.5|9524.3|9514.3|9527.9|9517.9|9524.3|9514.3|20
1634047820000|2021-10-12 14:10:20|9524.5|9514.5|9528.5|9518.5|9528.5|9518.5|9524|9514|23
1634047830000|2021-10-12 14:10:30|9528.1|9518.1|9530.5|9520.5|9531.4|9521.4|9528.1|9518.1|22
1634047840000|2021-10-12 14:10:40|9530.9|9520.9|9530.1|9520.1|9530.9|9520.9|9530.1|9520.1|16
1634047850000|2021-10-12 14:10:50|9530.4|9520.4|9530.3|9520.3|9530.6|9520.6|9526.9|9516.9|13
1634047860000|2021-10-12 14:11:00|9530.1|9520.1|9529|9519|9530.1|9520.1|9528.9|9518.9|15
1634047870000|2021-10-12 14:11:10|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9527.8|9517.8|9
1634047880000|2021-10-12 14:11:20|9529.5|9519.5|9527.3|9517.3|9529.5|9519.5|9527|9517|13
1634047890000|2021-10-12 14:11:30|9527.5|9517.5|9525.3|9515.3|9527.5|9517.5|9524.5|9514.5|17
1634047900000|2021-10-12 14:11:40|9525.4|9515.4|9525|9515|9525.6|9515.6|9524.6|9514.6|13
1634047910000|2021-10-12 14:11:50|9525.1|9515.1|9526.9|9516.9|9526.9|9516.9|9525.1|9515.1|25
1634047920000|2021-10-12 14:12:00|9525.5|9515.5|9521.6|9511.6|9525.6|9515.6|9521.6|9511.6|11
1634047930000|2021-10-12 14:12:10|9521.5|9511.5|9517.5|9507.5|9521.5|9511.5|9516|9506|23
1634047940000|2021-10-12 14:12:20|9517|9507|9518.8|9508.8|9518.8|9508.8|9517|9507|14
1634047950000|2021-10-12 14:12:30|9518.4|9508.4|9514.9|9504.9|9518.4|9508.4|9514.9|9504.9|15
1634047960000|2021-10-12 14:12:40|9515.9|9505.9|9514.6|9504.6|9516.6|9506.6|9514.6|9504.6|17
1634047970000|2021-10-12 14:12:50|9514.8|9504.8|9517.5|9507.5|9517.6|9507.6|9514.6|9504.6|15
1634047980000|2021-10-12 14:13:00|9517.4|9507.4|9513.9|9503.9|9518.5|9508.5|9513.9|9503.9|19
1634047990000|2021-10-12 14:13:10|9513.3|9503.3|9513.1|9503.1|9515.1|9505.1|9513.1|9503.1|13
1634048000000|2021-10-12 14:13:20|9512.5|9502.5|9511|9501|9512.8|9502.8|9510.4|9500.4|18
1634048010000|2021-10-12 14:13:30|9511.3|9501.3|9510.3|9500.3|9511.5|9501.5|9509.5|9499.5|19
1634048020000|2021-10-12 14:13:40|9509.8|9499.8|9508.6|9498.6|9509.8|9499.8|9508.3|9498.3|14
1634048030000|2021-10-12 14:13:50|9508.9|9498.9|9510.6|9500.6|9511|9501|9508.9|9498.9|8
1634048040000|2021-10-12 14:14:00|9511|9501|9510.3|9500.3|9511|9501|9508.8|9498.8|20
1634048050000|2021-10-12 14:14:10|9510.5|9500.5|9514.3|9504.3|9516|9506|9510.5|9500.5|22
1634048060000|2021-10-12 14:14:20|9514|9504|9515.9|9505.9|9516.1|9506.1|9512.6|9502.6|13
1634048070000|2021-10-12 14:14:30|9516|9506|9517|9507|9517.3|9507.3|9516|9506|6
1634048080000|2021-10-12 14:14:40|9517.3|9507.3|9518.1|9508.1|9519.9|9509.9|9517.3|9507.3|15
1634048090000|2021-10-12 14:14:50|9518|9508|9515.8|9505.8|9518|9508|9515.1|9505.1|10
1634048100000|2021-10-12 14:15:00|9516.1|9506.1|9518.1|9508.1|9518.9|9508.9|9512.9|9502.9|19
1634048110000|2021-10-12 14:15:10|9518.6|9508.6|9513.6|9503.6|9519|9509|9512.6|9502.6|23
1634048120000|2021-10-12 14:15:20|9513.9|9503.9|9517.9|9507.9|9517.9|9507.9|9513.6|9503.6|18
1634048130000|2021-10-12 14:15:30|9518.9|9508.9|9520.6|9510.6|9520.6|9510.6|9517.5|9507.5|18
1634048140000|2021-10-12 14:15:40|9520.9|9510.9|9520|9510|9521|9511|9517.8|9507.8|23
1634048150000|2021-10-12 14:15:50|9520.3|9510.3|9518.8|9508.8|9520.5|9510.5|9518|9508|19
1634048160000|2021-10-12 14:16:00|9518.6|9508.6|9514.5|9504.5|9518.6|9508.6|9514|9504|22
1634048170000|2021-10-12 14:16:10|9514.6|9504.6|9512.9|9502.9|9514.9|9504.9|9512.9|9502.9|16
1634048180000|2021-10-12 14:16:20|9513.3|9503.3|9514.4|9504.4|9514.4|9504.4|9512.4|9502.4|17
1634048190000|2021-10-12 14:16:30|9514.3|9504.3|9511.5|9501.5|9514.6|9504.6|9511.5|9501.5|9
1634048200000|2021-10-12 14:16:40|9512|9502|9511.3|9501.3|9512.6|9502.6|9511.3|9501.3|17
1634048210000|2021-10-12 14:16:50|9511.5|9501.5|9513.9|9503.9|9514.4|9504.4|9511.5|9501.5|15
1634048220000|2021-10-12 14:17:00|9513.6|9503.6|9506.4|9496.4|9513.6|9503.6|9505.4|9495.4|28
1634048230000|2021-10-12 14:17:10|9507.1|9497.1|9505.5|9495.5|9507.5|9497.5|9504.6|9494.6|16
1634048240000|2021-10-12 14:17:20|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|9504.8|9494.8|11
1634048250000|2021-10-12 14:17:30|9505.5|9495.5|9508.4|9498.4|9509.5|9499.5|9505.5|9495.5|20
1634048260000|2021-10-12 14:17:40|9509|9499|9505|9495|9509|9499|9505|9495|18
1634048270000|2021-10-12 14:17:50|9504.6|9494.6|9504.1|9494.1|9504.9|9494.9|9503.9|9493.9|14
1634048280000|2021-10-12 14:18:00|9503.6|9493.6|9506|9496|9506|9496|9503.1|9493.1|22
1634048290000|2021-10-12 14:18:10|9505.8|9495.8|9509.1|9499.1|9509.4|9499.4|9505.6|9495.6|10
1634048300000|2021-10-12 14:18:20|9508.9|9498.9|9508.5|9498.5|9509.4|9499.4|9508.4|9498.4|10
1634048310000|2021-10-12 14:18:30|9508.8|9498.8|9507.8|9497.8|9509|9499|9506|9496|17
1634048320000|2021-10-12 14:18:40|9508|9498|9505.8|9495.8|9508|9498|9505.4|9495.4|15
1634048330000|2021-10-12 14:18:50|9506.5|9496.5|9507.5|9497.5|9507.5|9497.5|9506.5|9496.5|12
1634048340000|2021-10-12 14:19:00|9507.6|9497.6|9504.6|9494.6|9507.6|9497.6|9504.1|9494.1|7
1634048350000|2021-10-12 14:19:10|9504.9|9494.9|9503.9|9493.9|9505.1|9495.1|9503.9|9493.9|5
1634048360000|2021-10-12 14:19:20|9504.1|9494.1|9506.3|9496.3|9506.3|9496.3|9503.6|9493.6|12
1634048370000|2021-10-12 14:19:30|9506.4|9496.4|9507.6|9497.6|9508.4|9498.4|9506.4|9496.4|8
1634048380000|2021-10-12 14:19:40|9506.9|9496.9|9506.5|9496.5|9508.3|9498.3|9506|9496|29
1634048390000|2021-10-12 14:19:50|9507.8|9497.8|9506.9|9496.9|9508.9|9498.9|9506.3|9496.3|24
1634048400000|2021-10-12 14:20:00|9506.4|9496.4|9506.4|9496.4|9508|9498|9505.6|9495.6|15
1634048410000|2021-10-12 14:20:10|9506.1|9496.1|9507.9|9497.9|9507.9|9497.9|9505.8|9495.8|24
1634048420000|2021-10-12 14:20:20|9508.4|9498.4|9503.4|9493.4|9508.8|9498.8|9502.9|9492.9|19
1634048430000|2021-10-12 14:20:30|9503.3|9493.3|9505.4|9495.4|9506.3|9496.3|9503.3|9493.3|16
1634048440000|2021-10-12 14:20:40|9506.9|9496.9|9508.3|9498.3|9509.5|9499.5|9505.8|9495.8|14
1634048450000|2021-10-12 14:20:50|9508.5|9498.5|9510.5|9500.5|9511.5|9501.5|9508.5|9498.5|19
1634048460000|2021-10-12 14:21:00|9510.4|9500.4|9510.9|9500.9|9512.8|9502.8|9510.4|9500.4|18
1634048470000|2021-10-12 14:21:10|9510.5|9500.5|9508.1|9498.1|9511.1|9501.1|9507.3|9497.3|17
1634048480000|2021-10-12 14:21:20|9507.8|9497.8|9507.5|9497.5|9508.1|9498.1|9507.3|9497.3|18
1634048490000|2021-10-12 14:21:30|9507.9|9497.9|9507.9|9497.9|9508.5|9498.5|9507.5|9497.5|11
1634048500000|2021-10-12 14:21:40|9508|9498|9507.9|9497.9|9508.5|9498.5|9507.9|9497.9|16
1634048510000|2021-10-12 14:21:50|9508.1|9498.1|9498.4|9488.4|9508.1|9498.1|9497.9|9487.9|18
1634048520000|2021-10-12 14:22:00|9498.9|9488.9|9502.1|9492.1|9502.1|9492.1|9498.9|9488.9|14
1634048530000|2021-10-12 14:22:10|9501.9|9491.9|9500.8|9490.8|9501.9|9491.9|9498.8|9488.8|16
1634048540000|2021-10-12 14:22:20|9500.5|9490.5|9499.3|9489.3|9500.5|9490.5|9498.6|9488.6|7
1634048550000|2021-10-12 14:22:30|9499.6|9489.6|9503.3|9493.3|9503.4|9493.4|9499.3|9489.3|11
1634048560000|2021-10-12 14:22:40|9503|9493|9505|9495|9505.4|9495.4|9502.8|9492.8|16
1634048570000|2021-10-12 14:22:50|9504.9|9494.9|9509|9499|9509|9499|9504.9|9494.9|10
1634048580000|2021-10-12 14:23:00|9508.8|9498.8|9507.6|9497.6|9508.8|9498.8|9507.1|9497.1|9
1634048590000|2021-10-12 14:23:10|9507.9|9497.9|9507.4|9497.4|9508.8|9498.8|9507.1|9497.1|13
1634048600000|2021-10-12 14:23:20|9507.6|9497.6|9509.4|9499.4|9509.4|9499.4|9507.6|9497.6|8
1634048610000|2021-10-12 14:23:30|9509.6|9499.6|9512.6|9502.6|9513.1|9503.1|9509.6|9499.6|16
1634048620000|2021-10-12 14:23:40|9513.5|9503.5|9514.6|9504.6|9515.9|9505.9|9513.1|9503.1|13
1634048630000|2021-10-12 14:23:50|9514.4|9504.4|9515.3|9505.3|9515.8|9505.8|9513.9|9503.9|13
1634048640000|2021-10-12 14:24:00|9514|9504|9513.9|9503.9|9514.6|9504.6|9513.9|9503.9|8
1634048650000|2021-10-12 14:24:10|9513.6|9503.6|9512.4|9502.4|9513.6|9503.6|9510.6|9500.6|13
1634048660000|2021-10-12 14:24:20|9512.6|9502.6|9509.1|9499.1|9512.8|9502.8|9508.6|9498.6|18
1634048670000|2021-10-12 14:24:30|9508.5|9498.5|9511.1|9501.1|9511.1|9501.1|9508|9498|18
1634048680000|2021-10-12 14:24:40|9510.9|9500.9|9510.5|9500.5|9511.8|9501.8|9510.5|9500.5|9
1634048690000|2021-10-12 14:24:50|9510.3|9500.3|9508.4|9498.4|9511.8|9501.8|9508.4|9498.4|10
1634048700000|2021-10-12 14:25:00|9507.4|9497.4|9505.3|9495.3|9507.4|9497.4|9503.3|9493.3|22
1634048710000|2021-10-12 14:25:10|9505.6|9495.6|9507.9|9497.9|9508|9498|9505.6|9495.6|16
1634048720000|2021-10-12 14:25:20|9508.1|9498.1|9506.6|9496.6|9509.3|9499.3|9506|9496|20
1634048730000|2021-10-12 14:25:30|9506.5|9496.5|9505.6|9495.6|9506.5|9496.5|9505.6|9495.6|2
1634048740000|2021-10-12 14:25:40|9504.9|9494.9|9503.9|9493.9|9506.4|9496.4|9502.8|9492.8|13
1634048750000|2021-10-12 14:25:50|9503.8|9493.8|9496.3|9486.3|9503.9|9493.9|9496.3|9486.3|12
1634048760000|2021-10-12 14:26:00|9496.5|9486.5|9498.1|9488.1|9500|9490|9496.5|9486.5|20
1634048770000|2021-10-12 14:26:10|9498|9488|9496.9|9486.9|9498|9488|9496.6|9486.6|12
1634048780000|2021-10-12 14:26:20|9496.4|9486.4|9497.4|9487.4|9497.6|9487.6|9496|9486|10
1634048790000|2021-10-12 14:26:30|9497.6|9487.6|9501.8|9491.8|9502|9492|9497.6|9487.6|15
1634048800000|2021-10-12 14:26:40|9501.9|9491.9|9505.3|9495.3|9505.5|9495.5|9501.9|9491.9|9
1634048810000|2021-10-12 14:26:50|9505.5|9495.5|9505.6|9495.6|9506.5|9496.5|9504.3|9494.3|16
1634048820000|2021-10-12 14:27:00|9505.9|9495.9|9512.3|9502.3|9512.3|9502.3|9503|9493|18
1634048830000|2021-10-12 14:27:10|9512.5|9502.5|9511|9501|9512.6|9502.6|9509.6|9499.6|17
1634048840000|2021-10-12 14:27:20|9510.9|9500.9|9510.3|9500.3|9510.9|9500.9|9510|9500|11
1634048850000|2021-10-12 14:27:30|9510|9500|9512.4|9502.4|9512.4|9502.4|9510|9500|8
1634048860000|2021-10-12 14:27:40|9512.6|9502.6|9513.8|9503.8|9514|9504|9512.6|9502.6|6
1634048870000|2021-10-12 14:27:50|9514|9504|9514.3|9504.3|9517.4|9507.4|9513.6|9503.6|15
1634048880000|2021-10-12 14:28:00|9513.6|9503.6|9511.1|9501.1|9514.8|9504.8|9511.1|9501.1|18
1634048890000|2021-10-12 14:28:10|9511|9501|9510.4|9500.4|9511|9501|9509.5|9499.5|19
1634048900000|2021-10-12 14:28:20|9510.3|9500.3|9511.3|9501.3|9511.3|9501.3|9508.9|9498.9|20
1634048910000|2021-10-12 14:28:30|9511|9501|9510|9500|9511.3|9501.3|9510|9500|19
1634048920000|2021-10-12 14:28:40|9507.1|9497.1|9506.3|9496.3|9507.1|9497.1|9505.3|9495.3|11
1634048930000|2021-10-12 14:28:50|9505.9|9495.9|9508.6|9498.6|9508.6|9498.6|9504.6|9494.6|13
1634048940000|2021-10-12 14:29:00|9509.1|9499.1|9513.4|9503.4|9513.9|9503.9|9508.5|9498.5|16
1634048950000|2021-10-12 14:29:10|9514|9504|9514.8|9504.8|9516.8|9506.8|9514|9504|14
1634048960000|2021-10-12 14:29:20|9514.3|9504.3|9515.4|9505.4|9515.4|9505.4|9513.6|9503.6|19
1634048970000|2021-10-12 14:29:30|9516.1|9506.1|9514.8|9504.8|9516.1|9506.1|9514.8|9504.8|13
1634048980000|2021-10-12 14:29:40|9514.4|9504.4|9516.8|9506.8|9516.8|9506.8|9514.4|9504.4|11
1634048990000|2021-10-12 14:29:50|9517|9507|9517.5|9507.5|9517.5|9507.5|9516.8|9506.8|14
1634049000000|2021-10-12 14:30:00|9517.8|9507.8|9516|9506|9517.9|9507.9|9515.8|9505.8|18
1634049010000|2021-10-12 14:30:10|9515.8|9505.8|9513.6|9503.6|9517.3|9507.3|9512.4|9502.4|22
1634049020000|2021-10-12 14:30:20|9513.9|9503.9|9514.4|9504.4|9516.5|9506.5|9513.9|9503.9|23
1634049040000|2021-10-12 14:30:40|9515|9505|9510.6|9500.6|9515|9505|9509.9|9499.9|17
1634049050000|2021-10-12 14:30:50|9510.9|9500.9|9509.9|9499.9|9511|9501|9509.9|9499.9|9
1634049060000|2021-10-12 14:31:00|9510.1|9500.1|9507.5|9497.5|9510.4|9500.4|9507.5|9497.5|21
1634049070000|2021-10-12 14:31:10|9507.1|9497.1|9508.8|9498.8|9508.8|9498.8|9506.9|9496.9|16
1634049080000|2021-10-12 14:31:20|9509|9499|9512.8|9502.8|9513.3|9503.3|9509|9499|15
1634049090000|2021-10-12 14:31:30|9512.9|9502.9|9509.9|9499.9|9512.9|9502.9|9509.9|9499.9|14
1634049100000|2021-10-12 14:31:40|9510.8|9500.8|9511.6|9501.6|9511.6|9501.6|9509.9|9499.9|5
1634049110000|2021-10-12 14:31:50|9512.8|9502.8|9512.8|9502.8|9514.8|9504.8|9512.8|9502.8|13
1634049120000|2021-10-12 14:32:00|9512.3|9502.3|9514.8|9504.8|9515.5|9505.5|9511.6|9501.6|21
1634049130000|2021-10-12 14:32:10|9514.3|9504.3|9513.5|9503.5|9515|9505|9513.5|9503.5|11
1634049140000|2021-10-12 14:32:20|9513.3|9503.3|9508.8|9498.8|9513.5|9503.5|9508.8|9498.8|14
1634049150000|2021-10-12 14:32:30|9509.1|9499.1|9511.3|9501.3|9511.3|9501.3|9509|9499|17
1634049160000|2021-10-12 14:32:40|9511|9501|9511|9501|9514|9504|9510.6|9500.6|20
1634049170000|2021-10-12 14:32:50|9511.1|9501.1|9510.9|9500.9|9511.1|9501.1|9510.8|9500.8|5
1634049180000|2021-10-12 14:33:00|9510.8|9500.8|9513.1|9503.1|9514|9504|9510.8|9500.8|8
1634049190000|2021-10-12 14:33:10|9513.4|9503.4|9515.4|9505.4|9516.1|9506.1|9512.6|9502.6|18
1634049200000|2021-10-12 14:33:20|9515.6|9505.6|9517.9|9507.9|9518.1|9508.1|9515.4|9505.4|15
1634049210000|2021-10-12 14:33:30|9516.5|9506.5|9515|9505|9516.5|9506.5|9514.5|9504.5|9
1634049220000|2021-10-12 14:33:40|9515.3|9505.3|9515.8|9505.8|9515.8|9505.8|9515.3|9505.3|3
1634049230000|2021-10-12 14:33:50|9515.9|9505.9|9515.6|9505.6|9515.9|9505.9|9515.6|9505.6|6
1634049240000|2021-10-12 14:34:00|9514.6|9504.6|9511.8|9501.8|9515|9505|9511.3|9501.3|14
1634049250000|2021-10-12 14:34:10|9511.9|9501.9|9512|9502|9512.1|9502.1|9510.5|9500.5|11
1634049260000|2021-10-12 14:34:20|9511.5|9501.5|9504.8|9494.8|9511.5|9501.5|9504.8|9494.8|11
1634049270000|2021-10-12 14:34:30|9505|9495|9506.4|9496.4|9507|9497|9505|9495|11
1634049280000|2021-10-12 14:34:40|9506.8|9496.8|9507.4|9497.4|9509.1|9499.1|9506.8|9496.8|9
1634049290000|2021-10-12 14:34:50|9507.6|9497.6|9504.8|9494.8|9507.6|9497.6|9504|9494|12
1634049300000|2021-10-12 14:35:00|9504|9494|9500.4|9490.4|9504|9494|9500.1|9490.1|13
1634049310000|2021-10-12 14:35:10|9500.6|9490.6|9498|9488|9500.9|9490.9|9498|9488|18
1634049320000|2021-10-12 14:35:20|9497.9|9487.9|9494.9|9484.9|9497.9|9487.9|9494.6|9484.6|11
1634049330000|2021-10-12 14:35:30|9494.6|9484.6|9495.9|9485.9|9497.9|9487.9|9494.4|9484.4|16
1634049340000|2021-10-12 14:35:40|9495.6|9485.6|9496.1|9486.1|9496.4|9486.4|9494.1|9484.1|17
1634049350000|2021-10-12 14:35:50|9496.4|9486.4|9494|9484|9496.4|9486.4|9494|9484|5
1634049360000|2021-10-12 14:36:00|9494.3|9484.3|9493.8|9483.8|9495|9485|9493.1|9483.1|16
1634049370000|2021-10-12 14:36:10|9493.9|9483.9|9493|9483|9493.9|9483.9|9493|9483|11
1634049380000|2021-10-12 14:36:20|9492.4|9482.4|9487|9477|9494|9484|9487|9477|18
1634049390000|2021-10-12 14:36:30|9486.1|9476.1|9487.6|9477.6|9488.6|9478.6|9486.1|9476.1|13
1634049400000|2021-10-12 14:36:40|9487.3|9477.3|9488|9478|9488|9478|9485.6|9475.6|14
1634049410000|2021-10-12 14:36:50|9487.9|9477.9|9485.4|9475.4|9487.9|9477.9|9485.4|9475.4|7
1634049420000|2021-10-12 14:37:00|9485.6|9475.6|9482.6|9472.6|9485.6|9475.6|9480.9|9470.9|13
1634049430000|2021-10-12 14:37:10|9483.1|9473.1|9483.1|9473.1|9485.5|9475.5|9483.1|9473.1|17
1634049440000|2021-10-12 14:37:20|9483.3|9473.3|9488.5|9478.5|9488.8|9478.8|9481.4|9471.4|22
1634049450000|2021-10-12 14:37:30|9488.4|9478.4|9489.9|9479.9|9489.9|9479.9|9488.1|9478.1|8
1634049460000|2021-10-12 14:37:40|9490.1|9480.1|9497.5|9487.5|9497.5|9487.5|9490.1|9480.1|15
1634049470000|2021-10-12 14:37:50|9497.3|9487.3|9496|9486|9499.4|9489.4|9496|9486|14
1634049480000|2021-10-12 14:38:00|9494.9|9484.9|9492.8|9482.8|9494.9|9484.9|9492.8|9482.8|18
1634049490000|2021-10-12 14:38:10|9493.1|9483.1|9494.1|9484.1|9496.3|9486.3|9492.3|9482.3|19
1634049500000|2021-10-12 14:38:20|9494.5|9484.5|9493.6|9483.6|9495.3|9485.3|9493.6|9483.6|11
1634049510000|2021-10-12 14:38:30|9494.8|9484.8|9499.5|9489.5|9500.1|9490.1|9494.8|9484.8|16
1634049520000|2021-10-12 14:38:40|9499.3|9489.3|9495.4|9485.4|9499.3|9489.3|9493.9|9483.9|17
1634049530000|2021-10-12 14:38:50|9495.1|9485.1|9493|9483|9495.8|9485.8|9492.6|9482.6|19
1634049540000|2021-10-12 14:39:00|9493.1|9483.1|9488.5|9478.5|9493.6|9483.6|9487.6|9477.6|18
1634049550000|2021-10-12 14:39:10|9488.6|9478.6|9493.5|9483.5|9493.5|9483.5|9488.6|9478.6|11
1634049560000|2021-10-12 14:39:20|9493.9|9483.9|9490.1|9480.1|9494|9484|9489.9|9479.9|10
1634049570000|2021-10-12 14:39:30|9489.9|9479.9|9492.1|9482.1|9492.1|9482.1|9489.4|9479.4|5
1634049580000|2021-10-12 14:39:40|9492.5|9482.5|9493.8|9483.8|9493.8|9483.8|9492.5|9482.5|11
1634049590000|2021-10-12 14:39:50|9493.6|9483.6|9494.4|9484.4|9494.4|9484.4|9493.4|9483.4|7
1634049600000|2021-10-12 14:40:00|9494.5|9484.5|9497.9|9487.9|9497.9|9487.9|9494.3|9484.3|20
1634049610000|2021-10-12 14:40:10|9497.4|9487.4|9497.9|9487.9|9498.5|9488.5|9497.4|9487.4|20
1634049620000|2021-10-12 14:40:20|9498.4|9488.4|9497.5|9487.5|9498.4|9488.4|9496.6|9486.6|18
1634049630000|2021-10-12 14:40:30|9497.3|9487.3|9493.1|9483.1|9497.6|9487.6|9493.1|9483.1|18
1634049640000|2021-10-12 14:40:40|9492.9|9482.9|9491.9|9481.9|9493.6|9483.6|9491.9|9481.9|12
1634049650000|2021-10-12 14:40:50|9492|9482|9492.3|9482.3|9492.3|9482.3|9491.9|9481.9|4
1634049660000|2021-10-12 14:41:00|9492.9|9482.9|9491.9|9481.9|9493.1|9483.1|9491.9|9481.9|15
1634049680000|2021-10-12 14:41:20|9492|9482|9492|9482|9492|9482|9492|9482|1
1634049690000|2021-10-12 14:41:30|9492.1|9482.1|9490|9480|9492.1|9482.1|9489.3|9479.3|8
1634049700000|2021-10-12 14:41:40|9490.1|9480.1|9496.1|9486.1|9496.1|9486.1|9490.1|9480.1|9
1634049710000|2021-10-12 14:41:50|9496.6|9486.6|9495.8|9485.8|9496.6|9486.6|9495.8|9485.8|7
1634049720000|2021-10-12 14:42:00|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|9492.8|9482.8|10
1634049730000|2021-10-12 14:42:10|9495.5|9485.5|9497.6|9487.6|9497.6|9487.6|9495.3|9485.3|12
1634049740000|2021-10-12 14:42:20|9497.4|9487.4|9495.5|9485.5|9497.4|9487.4|9495.4|9485.4|9
1634049750000|2021-10-12 14:42:30|9496|9486|9499|9489|9499|9489|9496|9486|13
1634049760000|2021-10-12 14:42:40|9498.8|9488.8|9498.6|9488.6|9498.8|9488.8|9498.6|9488.6|2
1634049770000|2021-10-12 14:42:50|9498.1|9488.1|9496|9486|9498.1|9488.1|9494.6|9484.6|10
1634049780000|2021-10-12 14:43:00|9495.9|9485.9|9503.4|9493.4|9503.5|9493.5|9495.1|9485.1|22
1634049790000|2021-10-12 14:43:10|9503.3|9493.3|9500.1|9490.1|9506.8|9496.8|9499.4|9489.4|20
1634049800000|2021-10-12 14:43:20|9499.9|9489.9|9504|9494|9504.3|9494.3|9499.9|9489.9|33
1634049810000|2021-10-12 14:43:30|9504.3|9494.3|9502.6|9492.6|9506.8|9496.8|9502.6|9492.6|19
1634049820000|2021-10-12 14:43:40|9503.1|9493.1|9503.4|9493.4|9503.6|9493.6|9502.9|9492.9|15
1634049830000|2021-10-12 14:43:50|9503.1|9493.1|9501.5|9491.5|9503.1|9493.1|9500.9|9490.9|14
1634049840000|2021-10-12 14:44:00|9501.8|9491.8|9502.6|9492.6|9503.8|9493.8|9501.8|9491.8|11
1634049850000|2021-10-12 14:44:10|9501.9|9491.9|9502.6|9492.6|9503.1|9493.1|9501.9|9491.9|3
1634049860000|2021-10-12 14:44:20|9502.1|9492.1|9503.1|9493.1|9503.1|9493.1|9502.1|9492.1|5
1634049870000|2021-10-12 14:44:30|9502.6|9492.6|9502.5|9492.5|9502.9|9492.9|9502.5|9492.5|3
1634049880000|2021-10-12 14:44:40|9502.9|9492.9|9502.1|9492.1|9502.9|9492.9|9502.1|9492.1|3
1634049890000|2021-10-12 14:44:50|9502.4|9492.4|9503.9|9493.9|9503.9|9493.9|9502.4|9492.4|12
1634049900000|2021-10-12 14:45:00|9504.1|9494.1|9506.1|9496.1|9507.6|9497.6|9503.9|9493.9|16
1634049910000|2021-10-12 14:45:10|9506.6|9496.6|9506.1|9496.1|9506.6|9496.6|9506.1|9496.1|8
1634049920000|2021-10-12 14:45:20|9506.4|9496.4|9505.5|9495.5|9506.5|9496.5|9505.5|9495.5|6
1634049930000|2021-10-12 14:45:30|9505|9495|9501.4|9491.4|9505|9495|9501.1|9491.1|15
1634049940000|2021-10-12 14:45:40|9501.6|9491.6|9502.5|9492.5|9502.5|9492.5|9501.6|9491.6|7
1634049950000|2021-10-12 14:45:50|9503.1|9493.1|9506.3|9496.3|9506.3|9496.3|9502.3|9492.3|13
1634049960000|2021-10-12 14:46:00|9506.5|9496.5|9506.8|9496.8|9506.8|9496.8|9506|9496|11
1634049970000|2021-10-12 14:46:10|9506.3|9496.3|9508.8|9498.8|9509.1|9499.1|9506.3|9496.3|17
1634049980000|2021-10-12 14:46:20|9508.6|9498.6|9509|9499|9509.1|9499.1|9508.3|9498.3|15
1634049990000|2021-10-12 14:46:30|9509.3|9499.3|9512.9|9502.9|9513.6|9503.6|9509.3|9499.3|17
1634050000000|2021-10-12 14:46:40|9512.6|9502.6|9511.5|9501.5|9512.9|9502.9|9511.5|9501.5|7
1634050010000|2021-10-12 14:46:50|9511.6|9501.6|9511.6|9501.6|9511.6|9501.6|9511.4|9501.4|3
1634050020000|2021-10-12 14:47:00|9511.9|9501.9|9512.3|9502.3|9512.9|9502.9|9511.9|9501.9|18
1634050030000|2021-10-12 14:47:10|9512.8|9502.8|9511.6|9501.6|9516|9506|9511.6|9501.6|12
1634050040000|2021-10-12 14:47:20|9511.4|9501.4|9511|9501|9511.6|9501.6|9510.1|9500.1|10
1634050050000|2021-10-12 14:47:30|9510.8|9500.8|9510.1|9500.1|9511|9501|9510.1|9500.1|15
1634050060000|2021-10-12 14:47:40|9510.5|9500.5|9511.1|9501.1|9512.3|9502.3|9510.5|9500.5|8
1634050070000|2021-10-12 14:47:50|9511.4|9501.4|9511.3|9501.3|9511.5|9501.5|9510.4|9500.4|10
1634050080000|2021-10-12 14:48:00|9511.5|9501.5|9510.5|9500.5|9513.6|9503.6|9510.4|9500.4|10
1634050090000|2021-10-12 14:48:10|9510.4|9500.4|9510.4|9500.4|9510.9|9500.9|9510.4|9500.4|10
1634050100000|2021-10-12 14:48:20|9510.8|9500.8|9508.3|9498.3|9510.9|9500.9|9508.3|9498.3|8
1634050110000|2021-10-12 14:48:30|9507.9|9497.9|9509|9499|9509|9499|9507.9|9497.9|3
1634050120000|2021-10-12 14:48:40|9508.5|9498.5|9512.3|9502.3|9512.5|9502.5|9508.1|9498.1|10
1634050130000|2021-10-12 14:48:50|9512.1|9502.1|9512.6|9502.6|9512.6|9502.6|9512.1|9502.1|5
1634050140000|2021-10-12 14:49:00|9512.9|9502.9|9510.5|9500.5|9513.1|9503.1|9510.3|9500.3|11
1634050150000|2021-10-12 14:49:10|9510.3|9500.3|9512.8|9502.8|9512.8|9502.8|9510.3|9500.3|15
1634050160000|2021-10-12 14:49:20|9512.5|9502.5|9511.4|9501.4|9512.9|9502.9|9511.4|9501.4|16
1634050170000|2021-10-12 14:49:30|9511.6|9501.6|9510.5|9500.5|9511.9|9501.9|9509.6|9499.6|22
1634050180000|2021-10-12 14:49:40|9510.1|9500.1|9511.9|9501.9|9512.4|9502.4|9510.1|9500.1|12
1634050190000|2021-10-12 14:49:50|9511.6|9501.6|9511.9|9501.9|9512.3|9502.3|9511.4|9501.4|10
1634050200000|2021-10-12 14:50:00|9511.4|9501.4|9511.6|9501.6|9512|9502|9509.9|9499.9|8
1634050210000|2021-10-12 14:50:10|9511.4|9501.4|9507.1|9497.1|9511.4|9501.4|9507.1|9497.1|10
1634050220000|2021-10-12 14:50:20|9505.6|9495.6|9506.6|9496.6|9506.9|9496.9|9504.4|9494.4|17
1634050230000|2021-10-12 14:50:30|9507.1|9497.1|9507.5|9497.5|9507.8|9497.8|9506.6|9496.6|14
1634050240000|2021-10-12 14:50:40|9507.6|9497.6|9512.3|9502.3|9512.3|9502.3|9507.6|9497.6|10
1634050250000|2021-10-12 14:50:50|9511.3|9501.3|9511.1|9501.1|9511.5|9501.5|9510.6|9500.6|16
1634050260000|2021-10-12 14:51:00|9511.4|9501.4|9511.9|9501.9|9511.9|9501.9|9511.4|9501.4|5
1634050270000|2021-10-12 14:51:10|9511.6|9501.6|9514|9504|9514.1|9504.1|9511.6|9501.6|11
1634050280000|2021-10-12 14:51:20|9514.4|9504.4|9514.1|9504.1|9514.6|9504.6|9514|9504|8
1634050290000|2021-10-12 14:51:30|9514.3|9504.3|9512.6|9502.6|9514.3|9504.3|9510.3|9500.3|10
1634050300000|2021-10-12 14:51:40|9511.6|9501.6|9512.3|9502.3|9512.6|9502.6|9511.4|9501.4|9
1634050310000|2021-10-12 14:51:50|9511|9501|9512.9|9502.9|9513.6|9503.6|9511|9501|10
1634050320000|2021-10-12 14:52:00|9513.6|9503.6|9511.6|9501.6|9513.6|9503.6|9511.6|9501.6|5
1634050330000|2021-10-12 14:52:10|9511.9|9501.9|9510|9500|9512.3|9502.3|9509.9|9499.9|12
1634050340000|2021-10-12 14:52:20|9510.3|9500.3|9512.1|9502.1|9512.1|9502.1|9510|9500|3
1634050350000|2021-10-12 14:52:30|9511.5|9501.5|9510|9500|9513.1|9503.1|9510|9500|8
1634050360000|2021-10-12 14:52:40|9510.8|9500.8|9513.1|9503.1|9513.1|9503.1|9510.8|9500.8|8
1634050370000|2021-10-12 14:52:50|9512.3|9502.3|9508.9|9498.9|9512.3|9502.3|9508.9|9498.9|9
1634050380000|2021-10-12 14:53:00|9509.1|9499.1|9509.1|9499.1|9509.3|9499.3|9508.9|9498.9|15
1634050390000|2021-10-12 14:53:10|9508.4|9498.4|9507.6|9497.6|9508.4|9498.4|9506.9|9496.9|8
1634050400000|2021-10-12 14:53:20|9507.4|9497.4|9507.4|9497.4|9507.4|9497.4|9506.1|9496.1|11
1634050410000|2021-10-12 14:53:30|9507.1|9497.1|9506.8|9496.8|9507.1|9497.1|9506.4|9496.4|7
1634050420000|2021-10-12 14:53:40|9506.9|9496.9|9505.6|9495.6|9506.9|9496.9|9505.6|9495.6|14
1634050430000|2021-10-12 14:53:50|9505.5|9495.5|9504.4|9494.4|9505.5|9495.5|9504.4|9494.4|5
1634050440000|2021-10-12 14:54:00|9504.8|9494.8|9502.3|9492.3|9505.1|9495.1|9502.3|9492.3|18
1634050450000|2021-10-12 14:54:10|9502.6|9492.6|9499.3|9489.3|9502.6|9492.6|9497.9|9487.9|21
1634050460000|2021-10-12 14:54:20|9499.5|9489.5|9503.4|9493.4|9503.5|9493.5|9499.5|9489.5|20
1634050470000|2021-10-12 14:54:30|9503.5|9493.5|9507.8|9497.8|9507.8|9497.8|9503.5|9493.5|13
1634050480000|2021-10-12 14:54:40|9508|9498|9509.8|9499.8|9510.4|9500.4|9508|9498|10
1634050490000|2021-10-12 14:54:50|9509.6|9499.6|9509.8|9499.8|9510|9500|9509.6|9499.6|4
1634050500000|2021-10-12 14:55:00|9510.1|9500.1|9514.4|9504.4|9514.4|9504.4|9510.1|9500.1|14
1634050510000|2021-10-12 14:55:10|9514.3|9504.3|9511.5|9501.5|9514.3|9504.3|9511.5|9501.5|10
1634050520000|2021-10-12 14:55:20|9511.9|9501.9|9512.6|9502.6|9512.6|9502.6|9511.5|9501.5|10
1634050530000|2021-10-12 14:55:30|9513.1|9503.1|9510.6|9500.6|9513.1|9503.1|9510.6|9500.6|6
1634050540000|2021-10-12 14:55:40|9510.4|9500.4|9511|9501|9511.4|9501.4|9509.6|9499.6|19
1634050550000|2021-10-12 14:55:50|9510.9|9500.9|9511|9501|9511|9501|9510.9|9500.9|2
1634050560000|2021-10-12 14:56:00|9511.8|9501.8|9514.3|9504.3|9514.5|9504.5|9511.8|9501.8|18
1634050570000|2021-10-12 14:56:10|9515.1|9505.1|9515.8|9505.8|9516.1|9506.1|9515.1|9505.1|7
1634050580000|2021-10-12 14:56:20|9515.6|9505.6|9513.4|9503.4|9515.6|9505.6|9512.9|9502.9|10
1634050590000|2021-10-12 14:56:30|9513.6|9503.6|9512.1|9502.1|9514|9504|9512.1|9502.1|5
1634050600000|2021-10-12 14:56:40|9512.4|9502.4|9512.9|9502.9|9514.1|9504.1|9512.1|9502.1|16
1634050610000|2021-10-12 14:56:50|9512.6|9502.6|9511.9|9501.9|9512.6|9502.6|9511.6|9501.6|4
1634050620000|2021-10-12 14:57:00|9511.6|9501.6|9512.4|9502.4|9512.4|9502.4|9511.4|9501.4|9
1634050630000|2021-10-12 14:57:10|9512.1|9502.1|9510.1|9500.1|9512.5|9502.5|9510.1|9500.1|12
1634050640000|2021-10-12 14:57:20|9510.3|9500.3|9510.1|9500.1|9511.9|9501.9|9510.1|9500.1|18
1634050650000|2021-10-12 14:57:30|9509.9|9499.9|9508.1|9498.1|9509.9|9499.9|9507.9|9497.9|18
1634050660000|2021-10-12 14:57:40|9508.4|9498.4|9509.1|9499.1|9509.4|9499.4|9508.4|9498.4|5
1634050670000|2021-10-12 14:57:50|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|1
1634050680000|2021-10-12 14:58:00|9508.3|9498.3|9510.4|9500.4|9510.6|9500.6|9507.8|9497.8|9
1634050690000|2021-10-12 14:58:10|9510.1|9500.1|9508.4|9498.4|9510.1|9500.1|9508.4|9498.4|8
1634050700000|2021-10-12 14:58:20|9508.1|9498.1|9507.9|9497.9|9508.1|9498.1|9507.3|9497.3|10
1634050710000|2021-10-12 14:58:30|9507.5|9497.5|9507.1|9497.1|9507.9|9497.9|9507.1|9497.1|7
1634050720000|2021-10-12 14:58:40|9507|9497|9504.9|9494.9|9507|9497|9504.3|9494.3|14
1634050730000|2021-10-12 14:58:50|9505.1|9495.1|9505.6|9495.6|9506|9496|9505.1|9495.1|4
1634050740000|2021-10-12 14:59:00|9506.1|9496.1|9508.1|9498.1|9508.4|9498.4|9506|9496|15
1634050750000|2021-10-12 14:59:10|9508.4|9498.4|9508.9|9498.9|9509.6|9499.6|9507.8|9497.8|18
1634050760000|2021-10-12 14:59:20|9509|9499|9507.9|9497.9|9509.5|9499.5|9507.6|9497.6|17
1634050770000|2021-10-12 14:59:30|9507.5|9497.5|9503|9493|9507.5|9497.5|9502.8|9492.8|15
1634050780000|2021-10-12 14:59:40|9503.4|9493.4|9502.9|9492.9|9503.4|9493.4|9502.9|9492.9|10
1634050790000|2021-10-12 14:59:50|9503.1|9493.1|9500.9|9490.9|9503.3|9493.3|9499.8|9489.8|13
1634050800000|2021-10-12 15:00:00|9501.3|9491.3|9505.1|9495.1|9505.4|9495.4|9501.1|9491.1|16
1634050810000|2021-10-12 15:00:10|9504.4|9494.4|9506.8|9496.8|9507|9497|9501.5|9491.5|19
1634050820000|2021-10-12 15:00:20|9506.9|9496.9|9510.1|9500.1|9510.5|9500.5|9506.9|9496.9|10
1634050830000|2021-10-12 15:00:30|9512.1|9502.1|9509|9499|9512.3|9502.3|9509|9499|13
1634050840000|2021-10-12 15:00:40|9509.3|9499.3|9508.5|9498.5|9509.3|9499.3|9508.5|9498.5|5
1634050850000|2021-10-12 15:00:50|9508.9|9498.9|9508.6|9498.6|9509.3|9499.3|9508.4|9498.4|14
1634050860000|2021-10-12 15:01:00|9508.9|9498.9|9506.9|9496.9|9509.3|9499.3|9506.9|9496.9|11
1634050870000|2021-10-12 15:01:10|9507.1|9497.1|9507.9|9497.9|9507.9|9497.9|9507.1|9497.1|11
1634050880000|2021-10-12 15:01:20|9507.6|9497.6|9508|9498|9511.9|9501.9|9507.6|9497.6|21
1634050890000|2021-10-12 15:01:30|9507.8|9497.8|9507.1|9497.1|9508.1|9498.1|9507.1|9497.1|13
1634050900000|2021-10-12 15:01:40|9506.8|9496.8|9507.8|9497.8|9507.8|9497.8|9506.8|9496.8|11
1634050910000|2021-10-12 15:01:50|9507.9|9497.9|9516.3|9506.3|9516.3|9506.3|9507.9|9497.9|18
1634050920000|2021-10-12 15:02:00|9516|9506|9514.5|9504.5|9516.9|9506.9|9514.5|9504.5|15
1634050930000|2021-10-12 15:02:10|9514|9504|9515.6|9505.6|9516.1|9506.1|9513.8|9503.8|16
1634050940000|2021-10-12 15:02:20|9515.4|9505.4|9516.9|9506.9|9516.9|9506.9|9515.1|9505.1|11
1634050950000|2021-10-12 15:02:30|9516.4|9506.4|9515.8|9505.8|9516.4|9506.4|9514.8|9504.8|12
1634050960000|2021-10-12 15:02:40|9515.5|9505.5|9516.1|9506.1|9516.1|9506.1|9514.5|9504.5|6
1634050970000|2021-10-12 15:02:50|9516|9506|9516.3|9506.3|9516.3|9506.3|9516|9506|2
1634050980000|2021-10-12 15:03:00|9516.5|9506.5|9517.4|9507.4|9517.4|9507.4|9516.5|9506.5|7
1634050990000|2021-10-12 15:03:10|9517.1|9507.1|9517.5|9507.5|9519|9509|9517.1|9507.1|8
1634051000000|2021-10-12 15:03:20|9517.6|9507.6|9518|9508|9518|9508|9517.6|9507.6|2
1634051010000|2021-10-12 15:03:30|9518.3|9508.3|9518.6|9508.6|9519.4|9509.4|9518.3|9508.3|7
1634051020000|2021-10-12 15:03:40|9519.5|9509.5|9514.9|9504.9|9519.5|9509.5|9514.8|9504.8|9
1634051030000|2021-10-12 15:03:50|9514.6|9504.6|9513.9|9503.9|9514.6|9504.6|9513.6|9503.6|11
1634051040000|2021-10-12 15:04:00|9514.3|9504.3|9515.3|9505.3|9515.5|9505.5|9514.1|9504.1|8
1634051050000|2021-10-12 15:04:10|9515|9505|9515.5|9505.5|9515.5|9505.5|9513.5|9503.5|10
1634051060000|2021-10-12 15:04:20|9515.3|9505.3|9515|9505|9515.3|9505.3|9515|9505|2
1634051070000|2021-10-12 15:04:30|9514.9|9504.9|9515.3|9505.3|9515.3|9505.3|9514.5|9504.5|19
1634051080000|2021-10-12 15:04:40|9515|9505|9517.9|9507.9|9517.9|9507.9|9515|9505|4
1634051090000|2021-10-12 15:04:50|9518.5|9508.5|9516.4|9506.4|9518.5|9508.5|9515.9|9505.9|11
1634051100000|2021-10-12 15:05:00|9516.1|9506.1|9514|9504|9516.4|9506.4|9512.4|9502.4|18
1634051110000|2021-10-12 15:05:10|9513.8|9503.8|9514.4|9504.4|9514.9|9504.9|9513.8|9503.8|11
1634051120000|2021-10-12 15:05:20|9514.6|9504.6|9515|9505|9516|9506|9514.4|9504.4|9
1634051130000|2021-10-12 15:05:30|9515.3|9505.3|9515.8|9505.8|9515.9|9505.9|9515.1|9505.1|9
1634051140000|2021-10-12 15:05:40|9515.5|9505.5|9514.9|9504.9|9516|9506|9513.5|9503.5|9
1634051150000|2021-10-12 15:05:50|9514.6|9504.6|9516.1|9506.1|9516.1|9506.1|9514.3|9504.3|9
1634051170000|2021-10-12 15:06:10|9515.4|9505.4|9518.5|9508.5|9518.8|9508.8|9514.6|9504.6|16
1634051180000|2021-10-12 15:06:20|9518.8|9508.8|9519.6|9509.6|9519.6|9509.6|9518.3|9508.3|15
1634051190000|2021-10-12 15:06:30|9519.9|9509.9|9519.5|9509.5|9519.9|9509.9|9519|9509|17
1634051200000|2021-10-12 15:06:40|9519.8|9509.8|9521|9511|9521|9511|9519.5|9509.5|12
1634051210000|2021-10-12 15:06:50|9521.3|9511.3|9524.3|9514.3|9524.8|9514.8|9521.3|9511.3|11
1634051220000|2021-10-12 15:07:00|9523.8|9513.8|9521.8|9511.8|9523.8|9513.8|9521.5|9511.5|12
1634051230000|2021-10-12 15:07:10|9522.1|9512.1|9522|9512|9522.3|9512.3|9520.9|9510.9|13
1634051240000|2021-10-12 15:07:20|9521.6|9511.6|9522|9512|9522.3|9512.3|9521.6|9511.6|8
1634051250000|2021-10-12 15:07:30|9521.8|9511.8|9521.4|9511.4|9521.8|9511.8|9519.5|9509.5|9
1634051260000|2021-10-12 15:07:40|9521.9|9511.9|9521.9|9511.9|9521.9|9511.9|9521.6|9511.6|5
1634051270000|2021-10-12 15:07:50|9521.6|9511.6|9522|9512|9522|9512|9521.6|9511.6|3
1634051280000|2021-10-12 15:08:00|9521.9|9511.9|9518.8|9508.8|9521.9|9511.9|9518.5|9508.5|9
1634051290000|2021-10-12 15:08:10|9519.8|9509.8|9520.5|9510.5|9520.8|9510.8|9519.8|9509.8|6
1634051300000|2021-10-12 15:08:20|9520.8|9510.8|9521.3|9511.3|9521.5|9511.5|9520.5|9510.5|5
1634051310000|2021-10-12 15:08:30|9521.6|9511.6|9523.3|9513.3|9523.5|9513.5|9521.6|9511.6|7
1634051320000|2021-10-12 15:08:40|9522.8|9512.8|9522.6|9512.6|9522.8|9512.8|9520.8|9510.8|7
1634051330000|2021-10-12 15:08:50|9521.8|9511.8|9523|9513|9523|9513|9521.8|9511.8|7
1634051340000|2021-10-12 15:09:00|9523.4|9513.4|9523.6|9513.6|9523.8|9513.8|9523|9513|10
1634051350000|2021-10-12 15:09:10|9523.4|9513.4|9524|9514|9524|9514|9523.1|9513.1|7
1634051360000|2021-10-12 15:09:20|9524.1|9514.1|9520.3|9510.3|9524.4|9514.4|9519.8|9509.8|13
1634051370000|2021-10-12 15:09:30|9520.4|9510.4|9520.1|9510.1|9520.4|9510.4|9520|9510|5
1634051380000|2021-10-12 15:09:40|9520|9510|9521.1|9511.1|9521.3|9511.3|9520|9510|4
1634051390000|2021-10-12 15:09:50|9521|9511|9520.1|9510.1|9521|9511|9519.4|9509.4|15
1634051400000|2021-10-12 15:10:00|9520.5|9510.5|9521.9|9511.9|9522.1|9512.1|9520.5|9510.5|10
1634051410000|2021-10-12 15:10:10|9522|9512|9523.3|9513.3|9523.3|9513.3|9521.6|9511.6|7
1634051420000|2021-10-12 15:10:20|9524|9514|9524.6|9514.6|9524.6|9514.6|9523.8|9513.8|15
1634051430000|2021-10-12 15:10:30|9524.4|9514.4|9519.6|9509.6|9524.4|9514.4|9519.6|9509.6|8
1634051440000|2021-10-12 15:10:40|9519.8|9509.8|9521.8|9511.8|9521.8|9511.8|9519.8|9509.8|7
1634051450000|2021-10-12 15:10:50|9521.6|9511.6|9520.6|9510.6|9521.6|9511.6|9518.6|9508.6|8
1634051460000|2021-10-12 15:11:00|9520.4|9510.4|9518.9|9508.9|9520.4|9510.4|9518.9|9508.9|6
1634051470000|2021-10-12 15:11:10|9519.4|9509.4|9519.1|9509.1|9519.8|9509.8|9518.9|9508.9|14
1634051480000|2021-10-12 15:11:20|9518.5|9508.5|9516.8|9506.8|9518.5|9508.5|9516.5|9506.5|9
1634051490000|2021-10-12 15:11:30|9517|9507|9517.4|9507.4|9517.6|9507.6|9517|9507|12
1634051500000|2021-10-12 15:11:40|9517.6|9507.6|9517.8|9507.8|9517.9|9507.9|9517.1|9507.1|17
1634051520000|2021-10-12 15:12:00|9517.6|9507.6|9515.5|9505.5|9517.6|9507.6|9515.5|9505.5|5
1634051530000|2021-10-12 15:12:10|9514.8|9504.8|9514.1|9504.1|9514.8|9504.8|9514.1|9504.1|3
1634051540000|2021-10-12 15:12:20|9512.9|9502.9|9512.6|9502.6|9513.5|9503.5|9512.6|9502.6|9
1634051550000|2021-10-12 15:12:30|9512.4|9502.4|9513.3|9503.3|9513.3|9503.3|9512.4|9502.4|10
1634051560000|2021-10-12 15:12:40|9513|9503|9513.1|9503.1|9513.1|9503.1|9512.9|9502.9|3
1634051570000|2021-10-12 15:12:50|9512.9|9502.9|9514.8|9504.8|9515.3|9505.3|9512.9|9502.9|6
1634051580000|2021-10-12 15:13:00|9514.6|9504.6|9512.8|9502.8|9514.6|9504.6|9512.8|9502.8|3
1634051590000|2021-10-12 15:13:10|9513|9503|9513.5|9503.5|9513.8|9503.8|9512.8|9502.8|6
1634051600000|2021-10-12 15:13:20|9513.1|9503.1|9513.3|9503.3|9513.5|9503.5|9513|9503|5
1634051610000|2021-10-12 15:13:30|9513.5|9503.5|9512.4|9502.4|9513.5|9503.5|9512.4|9502.4|5
1634051620000|2021-10-12 15:13:40|9512.3|9502.3|9511.8|9501.8|9512.3|9502.3|9511.5|9501.5|12
1634051630000|2021-10-12 15:13:50|9511.5|9501.5|9508.9|9498.9|9511.5|9501.5|9508.9|9498.9|5
1634051640000|2021-10-12 15:14:00|9508.3|9498.3|9508.6|9498.6|9508.6|9498.6|9506.9|9496.9|10
1634051650000|2021-10-12 15:14:10|9509.1|9499.1|9510.4|9500.4|9510.4|9500.4|9509.1|9499.1|5
1634051660000|2021-10-12 15:14:20|9510.8|9500.8|9510.5|9500.5|9511.8|9501.8|9510.3|9500.3|13
1634051670000|2021-10-12 15:14:30|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9509.6|9499.6|3
1634051680000|2021-10-12 15:14:40|9510|9500|9509.8|9499.8|9510|9500|9509.8|9499.8|2
1634051690000|2021-10-12 15:14:50|9509.4|9499.4|9508.8|9498.8|9509.4|9499.4|9507.3|9497.3|13
1634051700000|2021-10-12 15:15:00|9509|9499|9510.5|9500.5|9510.8|9500.8|9508.8|9498.8|11
1634051710000|2021-10-12 15:15:10|9510.8|9500.8|9510.3|9500.3|9510.8|9500.8|9509.9|9499.9|6
1634051720000|2021-10-12 15:15:20|9510.1|9500.1|9511.1|9501.1|9511.4|9501.4|9510.1|9500.1|15
1634051730000|2021-10-12 15:15:30|9510.9|9500.9|9511.1|9501.1|9511.1|9501.1|9510.8|9500.8|14
1634051740000|2021-10-12 15:15:40|9510.5|9500.5|9510.5|9500.5|9511|9501|9510.5|9500.5|7
1634051750000|2021-10-12 15:15:50|9510.3|9500.3|9508.6|9498.6|9510.3|9500.3|9508.4|9498.4|15
1634051760000|2021-10-12 15:16:00|9507.6|9497.6|9505.5|9495.5|9507.6|9497.6|9505.5|9495.5|8
1634051770000|2021-10-12 15:16:10|9506.1|9496.1|9507.9|9497.9|9508|9498|9506.1|9496.1|11
1634051780000|2021-10-12 15:16:20|9507.6|9497.6|9508.1|9498.1|9508.9|9498.9|9507.6|9497.6|17
1634051790000|2021-10-12 15:16:30|9507.9|9497.9|9508|9498|9508.4|9498.4|9507.6|9497.6|12
1634051800000|2021-10-12 15:16:40|9508.9|9498.9|9508.4|9498.4|9508.9|9498.9|9508|9498|8
1634051810000|2021-10-12 15:16:50|9508.5|9498.5|9508.6|9498.6|9508.6|9498.6|9508.3|9498.3|5
1634051820000|2021-10-12 15:17:00|9508.4|9498.4|9508.1|9498.1|9508.4|9498.4|9508.1|9498.1|2
1634051830000|2021-10-12 15:17:10|9508|9498|9506.1|9496.1|9508|9498|9505.8|9495.8|10
1634051840000|2021-10-12 15:17:20|9505.9|9495.9|9506.1|9496.1|9506.5|9496.5|9503.5|9493.5|12
1634051850000|2021-10-12 15:17:30|9505.9|9495.9|9506.3|9496.3|9506.3|9496.3|9505|9495|15
1634051860000|2021-10-12 15:17:40|9506.4|9496.4|9504.3|9494.3|9506.4|9496.4|9504.3|9494.3|11
1634051870000|2021-10-12 15:17:50|9504.6|9494.6|9505|9495|9505.3|9495.3|9504.3|9494.3|9
1634051880000|2021-10-12 15:18:00|9504.5|9494.5|9502.6|9492.6|9504.5|9494.5|9502.1|9492.1|8
1634051890000|2021-10-12 15:18:10|9502.3|9492.3|9502.6|9492.6|9502.6|9492.6|9502.3|9492.3|2
1634051900000|2021-10-12 15:18:20|9502.4|9492.4|9502.8|9492.8|9502.8|9492.8|9502.3|9492.3|5
1634051910000|2021-10-12 15:18:30|9502.9|9492.9|9503.3|9493.3|9503.3|9493.3|9502.9|9492.9|2
1634051930000|2021-10-12 15:18:50|9504.3|9494.3|9504|9494|9504.5|9494.5|9503.6|9493.6|9
1634051940000|2021-10-12 15:19:00|9503.8|9493.8|9503.9|9493.9|9504|9494|9503.5|9493.5|6
1634051950000|2021-10-12 15:19:10|9503.4|9493.4|9504.1|9494.1|9504.9|9494.9|9503.4|9493.4|9
1634051960000|2021-10-12 15:19:20|9503.8|9493.8|9502.3|9492.3|9504.1|9494.1|9502.3|9492.3|4
1634051970000|2021-10-12 15:19:30|9502.4|9492.4|9505|9495|9505|9495|9502.4|9492.4|12
1634051980000|2021-10-12 15:19:40|9505.6|9495.6|9507.4|9497.4|9508.4|9498.4|9505.6|9495.6|8
1634051990000|2021-10-12 15:19:50|9507.3|9497.3|9507.4|9497.4|9507.4|9497.4|9506.1|9496.1|12
1634052000000|2021-10-12 15:20:00|9507.1|9497.1|9504.5|9494.5|9507.1|9497.1|9504.4|9494.4|9
1634052010000|2021-10-12 15:20:10|9503.9|9493.9|9504.8|9494.8|9505|9495|9503.9|9493.9|8
1634052020000|2021-10-12 15:20:20|9505|9495|9505|9495|9505.3|9495.3|9504.4|9494.4|12
1634052030000|2021-10-12 15:20:30|9505.3|9495.3|9506|9496|9506.5|9496.5|9505.3|9495.3|6
1634052040000|2021-10-12 15:20:40|9505.9|9495.9|9504|9494|9505.9|9495.9|9503.8|9493.8|5
1634052050000|2021-10-12 15:20:50|9504.1|9494.1|9504.5|9494.5|9506.3|9496.3|9503|9493|11
1634052060000|2021-10-12 15:21:00|9504.6|9494.6|9506.3|9496.3|9506.4|9496.4|9504.6|9494.6|9
1634052070000|2021-10-12 15:21:10|9506.4|9496.4|9505.9|9495.9|9507|9497|9505.9|9495.9|9
1634052080000|2021-10-12 15:21:20|9505.1|9495.1|9505.6|9495.6|9506.4|9496.4|9505.1|9495.1|8
1634052090000|2021-10-12 15:21:30|9505.3|9495.3|9502.9|9492.9|9505.6|9495.6|9502.9|9492.9|20
1634052100000|2021-10-12 15:21:40|9503.1|9493.1|9502.8|9492.8|9503.6|9493.6|9502.8|9492.8|5
1634052110000|2021-10-12 15:21:50|9502.6|9492.6|9499.1|9489.1|9502.6|9492.6|9498.9|9488.9|12
1634052120000|2021-10-12 15:22:00|9499.5|9489.5|9499|9489|9499.9|9489.9|9498.8|9488.8|14
1634052130000|2021-10-12 15:22:10|9499.3|9489.3|9499.4|9489.4|9499.4|9489.4|9499|9489|6
1634052140000|2021-10-12 15:22:20|9499.9|9489.9|9499.5|9489.5|9499.9|9489.9|9499.3|9489.3|5
1634052150000|2021-10-12 15:22:30|9499.3|9489.3|9496.8|9486.8|9499.3|9489.3|9495.8|9485.8|10
1634052160000|2021-10-12 15:22:40|9495.4|9485.4|9497.5|9487.5|9497.5|9487.5|9495.4|9485.4|4
1634052170000|2021-10-12 15:22:50|9497.3|9487.3|9497.8|9487.8|9499.1|9489.1|9496.1|9486.1|12
1634052180000|2021-10-12 15:23:00|9498|9488|9499.3|9489.3|9499.8|9489.8|9497.8|9487.8|19
1634052190000|2021-10-12 15:23:10|9499|9489|9497|9487|9499|9489|9497|9487|6
1634052200000|2021-10-12 15:23:20|9495.8|9485.8|9496.5|9486.5|9498.3|9488.3|9495.8|9485.8|16
1634052210000|2021-10-12 15:23:30|9496.6|9486.6|9495.6|9485.6|9496.6|9486.6|9495.6|9485.6|6
1634052220000|2021-10-12 15:23:40|9496|9486|9496|9486|9496|9486|9495.6|9485.6|3
1634052230000|2021-10-12 15:23:50|9495.8|9485.8|9495.8|9485.8|9496|9486|9495.8|9485.8|5
1634052240000|2021-10-12 15:24:00|9496|9486|9498.6|9488.6|9498.6|9488.6|9496|9486|10
1634052250000|2021-10-12 15:24:10|9498.4|9488.4|9497.5|9487.5|9498.4|9488.4|9496.4|9486.4|4
1634052260000|2021-10-12 15:24:20|9497.1|9487.1|9495.1|9485.1|9497.1|9487.1|9494.9|9484.9|5
1634052270000|2021-10-12 15:24:30|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|1
1634052280000|2021-10-12 15:24:40|9495.1|9485.1|9497.9|9487.9|9498|9488|9494.8|9484.8|11
1634052290000|2021-10-12 15:24:50|9498|9488|9496.3|9486.3|9498.6|9488.6|9495.9|9485.9|11
1634052300000|2021-10-12 15:25:00|9496.1|9486.1|9498.6|9488.6|9498.6|9488.6|9494.9|9484.9|11
1634052310000|2021-10-12 15:25:10|9497.1|9487.1|9494.3|9484.3|9497.1|9487.1|9494.3|9484.3|10
1634052320000|2021-10-12 15:25:20|9494.8|9484.8|9493.4|9483.4|9494.9|9484.9|9493.4|9483.4|5
1634052330000|2021-10-12 15:25:30|9493.1|9483.1|9485.9|9475.9|9493.1|9483.1|9485.9|9475.9|10
1634052340000|2021-10-12 15:25:40|9485.6|9475.6|9484|9474|9485.9|9475.9|9483|9473|12
1634052350000|2021-10-12 15:25:50|9484.3|9474.3|9485.6|9475.6|9485.6|9475.6|9484|9474|6
1634052360000|2021-10-12 15:26:00|9486|9476|9486.5|9476.5|9486.5|9476.5|9485.4|9475.4|4
1634052370000|2021-10-12 15:26:10|9486.8|9476.8|9487.8|9477.8|9487.8|9477.8|9486.8|9476.8|6
1634052380000|2021-10-12 15:26:20|9487.5|9477.5|9487.9|9477.9|9488.8|9478.8|9487.4|9477.4|10
1634052390000|2021-10-12 15:26:30|9487.6|9477.6|9487.9|9477.9|9487.9|9477.9|9487.6|9477.6|2
1634052400000|2021-10-12 15:26:40|9487.6|9477.6|9488|9478|9488.3|9478.3|9487.6|9477.6|10
1634052410000|2021-10-12 15:26:50|9488.3|9478.3|9487.8|9477.8|9488.8|9478.8|9487.3|9477.3|11
1634052420000|2021-10-12 15:27:00|9487.5|9477.5|9486.3|9476.3|9487.5|9477.5|9486.3|9476.3|5
1634052440000|2021-10-12 15:27:20|9485.6|9475.6|9484.1|9474.1|9485.6|9475.6|9484.1|9474.1|8
1634052450000|2021-10-12 15:27:30|9484.3|9474.3|9485.6|9475.6|9485.6|9475.6|9484.3|9474.3|10
1634052460000|2021-10-12 15:27:40|9485.5|9475.5|9485.8|9475.8|9486|9476|9485|9475|13
1634052470000|2021-10-12 15:27:50|9482.1|9472.1|9479.3|9469.3|9482.1|9472.1|9478.8|9468.8|15
1634052480000|2021-10-12 15:28:00|9478.8|9468.8|9482.8|9472.8|9482.9|9472.9|9478.8|9468.8|12
1634052490000|2021-10-12 15:28:10|9482.9|9472.9|9483.4|9473.4|9483.4|9473.4|9482.8|9472.8|11
1634052500000|2021-10-12 15:28:20|9483.9|9473.9|9484.1|9474.1|9484.6|9474.6|9483.9|9473.9|9
1634052510000|2021-10-12 15:28:30|9484.8|9474.8|9487.1|9477.1|9487.9|9477.9|9484.8|9474.8|6
1634052520000|2021-10-12 15:28:40|9487.4|9477.4|9488|9478|9488|9478|9487.4|9477.4|5
1634052530000|2021-10-12 15:28:50|9487.8|9477.8|9490.1|9480.1|9490.3|9480.3|9487.8|9477.8|8
1634052540000|2021-10-12 15:29:00|9489.6|9479.6|9486.5|9476.5|9489.6|9479.6|9486.5|9476.5|11
1634052550000|2021-10-12 15:29:10|9484.9|9474.9|9486.9|9476.9|9486.9|9476.9|9484.1|9474.1|12
1634052560000|2021-10-12 15:29:20|9487|9477|9488.6|9478.6|9489.9|9479.9|9487|9477|15
1634052570000|2021-10-12 15:29:30|9488.4|9478.4|9487.6|9477.6|9488.6|9478.6|9486.6|9476.6|13
1634052580000|2021-10-12 15:29:40|9489|9479|9490|9480|9490.1|9480.1|9489|9479|6
1634052590000|2021-10-12 15:29:50|9490.1|9480.1|9490.5|9480.5|9491.4|9481.4|9490.1|9480.1|5
1634052600000|2021-10-12 15:30:00|9490.3|9480.3|9491.4|9481.4|9491.4|9481.4|9489.3|9479.3|13
1634052610000|2021-10-12 15:30:10|9491.6|9481.6|9492.4|9482.4|9492.4|9482.4|9491.6|9481.6|4
1634052620000|2021-10-12 15:30:20|9491.9|9481.9|9490.3|9480.3|9492.4|9482.4|9489.8|9479.8|11
1634052630000|2021-10-12 15:30:30|9490|9480|9492|9482|9492.1|9482.1|9490|9480|11
1634052640000|2021-10-12 15:30:40|9492.3|9482.3|9490.4|9480.4|9492.4|9482.4|9490.1|9480.1|13
1634052650000|2021-10-12 15:30:50|9490.6|9480.6|9490.6|9480.6|9490.9|9480.9|9490.4|9480.4|4
1634052660000|2021-10-12 15:31:00|9489.5|9479.5|9487.1|9477.1|9489.5|9479.5|9486.6|9476.6|10
1634052670000|2021-10-12 15:31:10|9487.4|9477.4|9484.4|9474.4|9487.4|9477.4|9484.4|9474.4|11
1634052680000|2021-10-12 15:31:20|9484.6|9474.6|9484.6|9474.6|9484.9|9474.9|9484.4|9474.4|5
1634052690000|2021-10-12 15:31:30|9484.9|9474.9|9485.1|9475.1|9485.4|9475.4|9484.6|9474.6|10
1634052700000|2021-10-12 15:31:40|9485.3|9475.3|9487.5|9477.5|9487.5|9477.5|9485.3|9475.3|6
1634052710000|2021-10-12 15:31:50|9487.9|9477.9|9485.4|9475.4|9487.9|9477.9|9485.4|9475.4|11
1634052720000|2021-10-12 15:32:00|9485.6|9475.6|9487.3|9477.3|9487.3|9477.3|9485.5|9475.5|11
1634052730000|2021-10-12 15:32:10|9487.5|9477.5|9494.3|9484.3|9495.4|9485.4|9487.5|9477.5|20
1634052740000|2021-10-12 15:32:20|9494.4|9484.4|9494.5|9484.5|9494.9|9484.9|9494.4|9484.4|5
1634052750000|2021-10-12 15:32:30|9494.8|9484.8|9494.6|9484.6|9496.3|9486.3|9494.5|9484.5|11
1634052760000|2021-10-12 15:32:40|9494.4|9484.4|9493.5|9483.5|9494.4|9484.4|9493.5|9483.5|6
1634052770000|2021-10-12 15:32:50|9493.3|9483.3|9492.3|9482.3|9493.8|9483.8|9492.1|9482.1|15
1634052780000|2021-10-12 15:33:00|9492.4|9482.4|9492.8|9482.8|9492.9|9482.9|9492.4|9482.4|6
1634052790000|2021-10-12 15:33:10|9492.6|9482.6|9493.4|9483.4|9493.4|9483.4|9492.6|9482.6|3
1634052800000|2021-10-12 15:33:20|9492.8|9482.8|9491.4|9481.4|9492.8|9482.8|9491.4|9481.4|5
1634052810000|2021-10-12 15:33:30|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|1
1634052820000|2021-10-12 15:33:40|9492|9482|9493.8|9483.8|9493.9|9483.9|9492|9482|9
1634052830000|2021-10-12 15:33:50|9494.1|9484.1|9492.6|9482.6|9494.1|9484.1|9492.5|9482.5|7
1634052840000|2021-10-12 15:34:00|9493.3|9483.3|9490.1|9480.1|9493.3|9483.3|9490.1|9480.1|9
1634052850000|2021-10-12 15:34:10|9489.6|9479.6|9489.6|9479.6|9489.8|9479.8|9488|9478|7
1634052860000|2021-10-12 15:34:20|9489.1|9479.1|9489.5|9479.5|9489.5|9479.5|9489.1|9479.1|2
1634052880000|2021-10-12 15:34:40|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1634052890000|2021-10-12 15:34:50|9490.3|9480.3|9488|9478|9490.3|9480.3|9488|9478|6
1634052900000|2021-10-12 15:35:00|9487.9|9477.9|9483|9473|9487.9|9477.9|9482.8|9472.8|14
1634052910000|2021-10-12 15:35:10|9483.1|9473.1|9488.3|9478.3|9488.3|9478.3|9483.1|9473.1|12
1634052920000|2021-10-12 15:35:20|9488.5|9478.5|9488.3|9478.3|9489.1|9479.1|9488|9478|16
1634052930000|2021-10-12 15:35:30|9488|9478|9488|9478|9488.5|9478.5|9487.8|9477.8|10
1634052940000|2021-10-12 15:35:40|9487.8|9477.8|9486.6|9476.6|9488|9478|9486.6|9476.6|10
1634052950000|2021-10-12 15:35:50|9486.9|9476.9|9488.6|9478.6|9488.6|9478.6|9486.6|9476.6|7
1634052960000|2021-10-12 15:36:00|9488.4|9478.4|9486.1|9476.1|9488.4|9478.4|9486.1|9476.1|10
1634052970000|2021-10-12 15:36:10|9485.9|9475.9|9485.8|9475.8|9486.1|9476.1|9485.5|9475.5|4
1634052980000|2021-10-12 15:36:20|9486|9476|9480.6|9470.6|9486.8|9476.8|9480.6|9470.6|18
1634052990000|2021-10-12 15:36:30|9481|9471|9483.9|9473.9|9484.1|9474.1|9481|9471|6
1634053000000|2021-10-12 15:36:40|9484.1|9474.1|9484.3|9474.3|9484.9|9474.9|9483.9|9473.9|9
1634053010000|2021-10-12 15:36:50|9484.1|9474.1|9482.5|9472.5|9484.1|9474.1|9481.9|9471.9|6
1634053020000|2021-10-12 15:37:00|9482.6|9472.6|9484.6|9474.6|9484.6|9474.6|9482.6|9472.6|7
1634053030000|2021-10-12 15:37:10|9484.9|9474.9|9482.9|9472.9|9485.1|9475.1|9482.8|9472.8|9
1634053040000|2021-10-12 15:37:20|9483|9473|9483.1|9473.1|9483.6|9473.6|9483|9473|6
1634053050000|2021-10-12 15:37:30|9483.4|9473.4|9481.6|9471.6|9483.9|9473.9|9481.5|9471.5|10
1634053060000|2021-10-12 15:37:40|9480.8|9470.8|9479.8|9469.8|9482.1|9472.1|9479.6|9469.6|16
1634053070000|2021-10-12 15:37:50|9480|9470|9477|9467|9480.8|9470.8|9476.3|9466.3|10
1634053080000|2021-10-12 15:38:00|9477.3|9467.3|9477.8|9467.8|9478.3|9468.3|9476.8|9466.8|11
1634053090000|2021-10-12 15:38:10|9478.3|9468.3|9482.9|9472.9|9483|9473|9478.3|9468.3|17
1634053100000|2021-10-12 15:38:20|9483.1|9473.1|9483.4|9473.4|9484.5|9474.5|9483.1|9473.1|5
1634053110000|2021-10-12 15:38:30|9483.1|9473.1|9483.1|9473.1|9483.4|9473.4|9482.4|9472.4|4
1634053130000|2021-10-12 15:38:50|9482.9|9472.9|9482.4|9472.4|9482.9|9472.9|9482|9472|10
1634053140000|2021-10-12 15:39:00|9482.5|9472.5|9477.8|9467.8|9482.5|9472.5|9477.8|9467.8|9
1634053150000|2021-10-12 15:39:10|9478|9468|9477.4|9467.4|9478|9468|9477.4|9467.4|4
1634053160000|2021-10-12 15:39:20|9477.6|9467.6|9483.1|9473.1|9483.1|9473.1|9477.6|9467.6|18
1634053170000|2021-10-12 15:39:30|9483.4|9473.4|9482.4|9472.4|9483.4|9473.4|9482.4|9472.4|5
1634053180000|2021-10-12 15:39:40|9482.1|9472.1|9480.1|9470.1|9482.3|9472.3|9480.1|9470.1|10
1634053190000|2021-10-12 15:39:50|9480.4|9470.4|9480.1|9470.1|9480.4|9470.4|9480.1|9470.1|2
1634053200000|2021-10-12 15:40:00|9480|9470|9479.9|9469.9|9480|9470|9479.3|9469.3|6
1634053210000|2021-10-12 15:40:10|9480.3|9470.3|9480.5|9470.5|9480.6|9470.6|9480.3|9470.3|6
1634053220000|2021-10-12 15:40:20|9481.3|9471.3|9480.8|9470.8|9481.5|9471.5|9480.5|9470.5|10
1634053230000|2021-10-12 15:40:30|9481|9471|9481|9471|9481.5|9471.5|9481|9471|4
1634053240000|2021-10-12 15:40:40|9480.8|9470.8|9480|9470|9481|9471|9480|9470|10
1634053250000|2021-10-12 15:40:50|9479.4|9469.4|9480.3|9470.3|9480.8|9470.8|9479.4|9469.4|12
1634053260000|2021-10-12 15:41:00|9480.5|9470.5|9481.3|9471.3|9481.3|9471.3|9479.8|9469.8|10
1634053270000|2021-10-12 15:41:10|9481.5|9471.5|9482.3|9472.3|9482.3|9472.3|9481.3|9471.3|13
1634053280000|2021-10-12 15:41:20|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.3|9472.3|7
1634053290000|2021-10-12 15:41:30|9482.6|9472.6|9482.5|9472.5|9482.6|9472.6|9481.4|9471.4|8
1634053300000|2021-10-12 15:41:40|9482.3|9472.3|9481.3|9471.3|9482.3|9472.3|9481.3|9471.3|10
1634053310000|2021-10-12 15:41:50|9481.5|9471.5|9481.8|9471.8|9482.1|9472.1|9481.3|9471.3|5
1634053320000|2021-10-12 15:42:00|9482.1|9472.1|9481.3|9471.3|9482.3|9472.3|9481.3|9471.3|11
1634053330000|2021-10-12 15:42:10|9481|9471|9481.8|9471.8|9481.8|9471.8|9480.8|9470.8|5
1634053340000|2021-10-12 15:42:20|9482|9472|9482|9472|9482|9472|9481.3|9471.3|7
1634053350000|2021-10-12 15:42:30|9481.8|9471.8|9480.4|9470.4|9481.8|9471.8|9479.6|9469.6|14
1634053360000|2021-10-12 15:42:40|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|9479.5|9469.5|10
1634053370000|2021-10-12 15:42:50|9479.8|9469.8|9479.8|9469.8|9480|9470|9479.5|9469.5|7
1634053380000|2021-10-12 15:43:00|9480.5|9470.5|9480|9470|9480.5|9470.5|9479.6|9469.6|8
1634053390000|2021-10-12 15:43:10|9479.6|9469.6|9479.6|9469.6|9480.1|9470.1|9479.6|9469.6|9
1634053400000|2021-10-12 15:43:20|9479.4|9469.4|9477|9467|9479.4|9469.4|9476.5|9466.5|12
1634053410000|2021-10-12 15:43:30|9476.8|9466.8|9475|9465|9476.8|9466.8|9474.5|9464.5|15
1634053420000|2021-10-12 15:43:40|9475.5|9465.5|9468.6|9458.6|9475.8|9465.8|9468.6|9458.6|21
1634053430000|2021-10-12 15:43:50|9468.4|9458.4|9469.6|9459.6|9470.3|9460.3|9467.9|9457.9|17
1634053440000|2021-10-12 15:44:00|9470|9460|9471|9461|9471.4|9461.4|9469|9459|21
1634053450000|2021-10-12 15:44:10|9471.4|9461.4|9468.5|9458.5|9471.5|9461.5|9468.4|9458.4|18
1634053460000|2021-10-12 15:44:20|9468.4|9458.4|9468.4|9458.4|9468.6|9458.6|9467.6|9457.6|12
1634053470000|2021-10-12 15:44:30|9468.1|9458.1|9468.3|9458.3|9468.4|9458.4|9467.8|9457.8|8
1634053480000|2021-10-12 15:44:40|9468.4|9458.4|9469.3|9459.3|9469.3|9459.3|9468.4|9458.4|12
1634053490000|2021-10-12 15:44:50|9469|9459|9470.5|9460.5|9471|9461|9469|9459|17
1634053500000|2021-10-12 15:45:00|9470.1|9460.1|9465.6|9455.6|9470.1|9460.1|9465.6|9455.6|11
1634053510000|2021-10-12 15:45:10|9465.4|9455.4|9465.6|9455.6|9466.4|9456.4|9465.4|9455.4|17
1634053520000|2021-10-12 15:45:20|9465.3|9455.3|9469|9459|9469|9459|9465.3|9455.3|19
1634053530000|2021-10-12 15:45:30|9469.6|9459.6|9467.4|9457.4|9469.6|9459.6|9467.4|9457.4|18
1634053540000|2021-10-12 15:45:40|9467|9457|9470.5|9460.5|9470.5|9460.5|9466.9|9456.9|14
1634053550000|2021-10-12 15:45:50|9471|9461|9469.3|9459.3|9471|9461|9469|9459|13
1634053560000|2021-10-12 15:46:00|9469.1|9459.1|9467.4|9457.4|9469.1|9459.1|9465.5|9455.5|13
1634053570000|2021-10-12 15:46:10|9467.5|9457.5|9473.3|9463.3|9473.3|9463.3|9467.4|9457.4|20
1634053580000|2021-10-12 15:46:20|9473.5|9463.5|9472.9|9462.9|9473.8|9463.8|9472.9|9462.9|9
1634053590000|2021-10-12 15:46:30|9472.6|9462.6|9473|9463|9473|9463|9472.5|9462.5|3
1634053600000|2021-10-12 15:46:40|9472.8|9462.8|9473.9|9463.9|9473.9|9463.9|9472.8|9462.8|8
1634053610000|2021-10-12 15:46:50|9473.6|9463.6|9473.3|9463.3|9473.6|9463.6|9473.3|9463.3|4
1634053620000|2021-10-12 15:47:00|9473.4|9463.4|9472.3|9462.3|9473.4|9463.4|9472|9462|18
1634053630000|2021-10-12 15:47:10|9472|9462|9471.6|9461.6|9472|9462|9471.6|9461.6|2
1634053640000|2021-10-12 15:47:20|9471.9|9461.9|9471|9461|9472|9462|9471|9461|7
1634053650000|2021-10-12 15:47:30|9470.1|9460.1|9472.3|9462.3|9472.3|9462.3|9470.1|9460.1|7
1634053660000|2021-10-12 15:47:40|9472.4|9462.4|9471.9|9461.9|9472.4|9462.4|9471.9|9461.9|4
1634053670000|2021-10-12 15:47:50|9472.4|9462.4|9472.9|9462.9|9473.1|9463.1|9471.6|9461.6|7
1634053680000|2021-10-12 15:48:00|9472.6|9462.6|9471.9|9461.9|9473.1|9463.1|9471.9|9461.9|10
1634053690000|2021-10-12 15:48:10|9472|9462|9470.3|9460.3|9472.6|9462.6|9469.4|9459.4|19
1634053700000|2021-10-12 15:48:20|9470.5|9460.5|9470|9460|9470.8|9460.8|9470|9460|12
1634053710000|2021-10-12 15:48:30|9470.4|9460.4|9469.8|9459.8|9470.4|9460.4|9469.8|9459.8|10
1634053720000|2021-10-12 15:48:40|9470.1|9460.1|9471.8|9461.8|9471.8|9461.8|9470.1|9460.1|4
1634053730000|2021-10-12 15:48:50|9472|9462|9473|9463|9473|9463|9471.8|9461.8|6
1634053740000|2021-10-12 15:49:00|9472.6|9462.6|9474.9|9464.9|9474.9|9464.9|9471.5|9461.5|16
1634053750000|2021-10-12 15:49:10|9475|9465|9474|9464|9475|9465|9474|9464|7
1634053760000|2021-10-12 15:49:20|9473.8|9463.8|9476.1|9466.1|9476.8|9466.8|9473.3|9463.3|13
1634053770000|2021-10-12 15:49:30|9476|9466|9475|9465|9476|9466|9473.6|9463.6|12
1634053780000|2021-10-12 15:49:40|9474.8|9464.8|9475.4|9465.4|9475.4|9465.4|9473.6|9463.6|8
1634053790000|2021-10-12 15:49:50|9475.1|9465.1|9474.3|9464.3|9475.5|9465.5|9474.3|9464.3|8
1634053800000|2021-10-12 15:50:00|9474|9464|9474.6|9464.6|9474.9|9464.9|9473.5|9463.5|11
1634053810000|2021-10-12 15:50:10|9474.5|9464.5|9473.9|9463.9|9474.6|9464.6|9473.9|9463.9|7
1634053820000|2021-10-12 15:50:20|9473.8|9463.8|9474.8|9464.8|9474.8|9464.8|9472.6|9462.6|10
1634053830000|2021-10-12 15:50:30|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|1
1634053840000|2021-10-12 15:50:40|9474.9|9464.9|9473.1|9463.1|9475|9465|9472.9|9462.9|9
1634053850000|2021-10-12 15:50:50|9472.9|9462.9|9473.4|9463.4|9473.8|9463.8|9472.9|9462.9|8
1634053860000|2021-10-12 15:51:00|9473.8|9463.8|9474.3|9464.3|9475.4|9465.4|9473.5|9463.5|15
1634053870000|2021-10-12 15:51:10|9474|9464|9473.1|9463.1|9474.3|9464.3|9472.9|9462.9|11
1634053880000|2021-10-12 15:51:20|9473.4|9463.4|9473.6|9463.6|9473.6|9463.6|9473.4|9463.4|2
1634053890000|2021-10-12 15:51:30|9473.4|9463.4|9474.3|9464.3|9475|9465|9473.1|9463.1|10
1634053900000|2021-10-12 15:51:40|9474.1|9464.1|9473.3|9463.3|9474.1|9464.1|9472.9|9462.9|12
1634053910000|2021-10-12 15:51:50|9473.5|9463.5|9474.3|9464.3|9475.1|9465.1|9473.5|9463.5|6
1634053920000|2021-10-12 15:52:00|9473.9|9463.9|9473.4|9463.4|9474.1|9464.1|9473.4|9463.4|7
1634053930000|2021-10-12 15:52:10|9473.1|9463.1|9473|9463|9473.1|9463.1|9471.9|9461.9|11
1634053940000|2021-10-12 15:52:20|9472.8|9462.8|9473.3|9463.3|9473.3|9463.3|9472.8|9462.8|4
1634053950000|2021-10-12 15:52:30|9473|9463|9472.9|9462.9|9473.3|9463.3|9472.6|9462.6|13
1634053960000|2021-10-12 15:52:40|9472.6|9462.6|9471.8|9461.8|9472.9|9462.9|9471.8|9461.8|7
1634053970000|2021-10-12 15:52:50|9471.3|9461.3|9473.5|9463.5|9473.5|9463.5|9471.3|9461.3|5
1634053980000|2021-10-12 15:53:00|9473.3|9463.3|9477.5|9467.5|9477.5|9467.5|9472.5|9462.5|7
1634053990000|2021-10-12 15:53:10|9477.6|9467.6|9478.1|9468.1|9478.1|9468.1|9477.6|9467.6|2
1634054000000|2021-10-12 15:53:20|9477.3|9467.3|9477.4|9467.4|9478.1|9468.1|9477.1|9467.1|6
1634054010000|2021-10-12 15:53:30|9477.6|9467.6|9477.3|9467.3|9477.6|9467.6|9476.9|9466.9|7
1634054020000|2021-10-12 15:53:40|9476.9|9466.9|9476.4|9466.4|9477.4|9467.4|9476.4|9466.4|11
1634054030000|2021-10-12 15:53:50|9476.6|9466.6|9476|9466|9476.6|9466.6|9476|9466|6
1634054040000|2021-10-12 15:54:00|9475.9|9465.9|9475.9|9465.9|9476.5|9466.5|9475|9465|6
1634054060000|2021-10-12 15:54:20|9476|9466|9476.4|9466.4|9476.4|9466.4|9476|9466|2
1634054070000|2021-10-12 15:54:30|9476.9|9466.9|9477.5|9467.5|9477.9|9467.9|9476.9|9466.9|6
1634054080000|2021-10-12 15:54:40|9477.3|9467.3|9477.3|9467.3|9477.5|9467.5|9476.6|9466.6|7
1634054090000|2021-10-12 15:54:50|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|1
1634054100000|2021-10-12 15:55:00|9476.8|9466.8|9475.9|9465.9|9477.5|9467.5|9475.5|9465.5|12
1634054110000|2021-10-12 15:55:10|9475.8|9465.8|9475.8|9465.8|9476|9466|9475.6|9465.6|5
1634054120000|2021-10-12 15:55:20|9476.3|9466.3|9477.1|9467.1|9477.5|9467.5|9476.3|9466.3|14
1634054130000|2021-10-12 15:55:30|9476.9|9466.9|9479.1|9469.1|9479.1|9469.1|9476.6|9466.6|7
1634054140000|2021-10-12 15:55:40|9479.3|9469.3|9479|9469|9479.3|9469.3|9478.8|9468.8|7
1634054150000|2021-10-12 15:55:50|9479.3|9469.3|9480.4|9470.4|9480.4|9470.4|9479.3|9469.3|3
1634054160000|2021-10-12 15:56:00|9480.1|9470.1|9480.5|9470.5|9481|9471|9479.9|9469.9|18
1634054170000|2021-10-12 15:56:10|9480.4|9470.4|9479.4|9469.4|9480.4|9470.4|9479.1|9469.1|9
1634054180000|2021-10-12 15:56:20|9479.1|9469.1|9481.4|9471.4|9481.8|9471.8|9479.1|9469.1|7
1634054190000|2021-10-12 15:56:30|9481.1|9471.1|9481.6|9471.6|9481.8|9471.8|9480.8|9470.8|8
1634054200000|2021-10-12 15:56:40|9481.8|9471.8|9481.8|9471.8|9482|9472|9481.8|9471.8|3
1634054210000|2021-10-12 15:56:50|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.3|9471.3|3
1634054220000|2021-10-12 15:57:00|9481.3|9471.3|9481.3|9471.3|9481.8|9471.8|9480.4|9470.4|17
1634054230000|2021-10-12 15:57:10|9481|9471|9481.9|9471.9|9481.9|9471.9|9480.6|9470.6|18
1634054240000|2021-10-12 15:57:20|9482.8|9472.8|9484|9474|9484|9474|9482.8|9472.8|14
1634054250000|2021-10-12 15:57:30|9483.4|9473.4|9482.5|9472.5|9484|9474|9481.9|9471.9|8
1634054260000|2021-10-12 15:57:40|9482.1|9472.1|9481.6|9471.6|9482.3|9472.3|9481.6|9471.6|12
1634054270000|2021-10-12 15:57:50|9481.9|9471.9|9482.3|9472.3|9482.5|9472.5|9481.8|9471.8|6
1634054280000|2021-10-12 15:58:00|9482.9|9472.9|9482.9|9472.9|9483.3|9473.3|9481.1|9471.1|16
1634054290000|2021-10-12 15:58:10|9482.6|9472.6|9482.5|9472.5|9482.6|9472.6|9481.6|9471.6|7
1634054300000|2021-10-12 15:58:20|9482.8|9472.8|9481.6|9471.6|9482.8|9472.8|9481.6|9471.6|4
1634054310000|2021-10-12 15:58:30|9481.9|9471.9|9480.9|9470.9|9482.3|9472.3|9480.6|9470.6|10
1634054320000|2021-10-12 15:58:40|9480.4|9470.4|9478|9468|9480.6|9470.6|9477.9|9467.9|9
1634054330000|2021-10-12 15:58:50|9478.3|9468.3|9477.5|9467.5|9478.5|9468.5|9477.5|9467.5|16
1634054340000|2021-10-12 15:59:00|9477.1|9467.1|9478.5|9468.5|9478.5|9468.5|9477.1|9467.1|7
1634054350000|2021-10-12 15:59:10|9478.3|9468.3|9479.4|9469.4|9479.5|9469.5|9478.3|9468.3|6
1634054360000|2021-10-12 15:59:20|9479.1|9469.1|9479|9469|9479.1|9469.1|9478.6|9468.6|10
1634054370000|2021-10-12 15:59:30|9478.4|9468.4|9477.5|9467.5|9478.4|9468.4|9477.5|9467.5|8
1634054380000|2021-10-12 15:59:40|9477.4|9467.4|9478.3|9468.3|9478.3|9468.3|9477.4|9467.4|5
1634054390000|2021-10-12 15:59:50|9478.5|9468.5|9479|9469|9479|9469|9478.5|9468.5|8
1634054400000|2021-10-12 16:00:00|9479.3|9469.3|9477.9|9467.9|9481|9471|9477.6|9467.6|15
1634054410000|2021-10-12 16:00:10|9478.5|9468.5|9478.9|9468.9|9479.3|9469.3|9478.3|9468.3|15
1634054420000|2021-10-12 16:00:20|9478.6|9468.6|9480.9|9470.9|9481.1|9471.1|9478.1|9468.1|16
1634054430000|2021-10-12 16:00:30|9480.6|9470.6|9480.8|9470.8|9481|9471|9478.9|9468.9|21
1634054440000|2021-10-12 16:00:40|9481.1|9471.1|9480.4|9470.4|9481.1|9471.1|9480.3|9470.3|22
1634054450000|2021-10-12 16:00:50|9480.1|9470.1|9480.5|9470.5|9480.5|9470.5|9479|9469|17
1634054460000|2021-10-12 16:01:00|9480.3|9470.3|9480.9|9470.9|9481.1|9471.1|9478.1|9468.1|16
1634054470000|2021-10-12 16:01:10|9481.1|9471.1|9481.9|9471.9|9482.4|9472.4|9481.1|9471.1|9
1634054480000|2021-10-12 16:01:20|9482.1|9472.1|9483.6|9473.6|9484|9474|9482.1|9472.1|13
1634054490000|2021-10-12 16:01:30|9483.8|9473.8|9485|9475|9485|9475|9483.6|9473.6|11
1634054500000|2021-10-12 16:01:40|9484.4|9474.4|9484.5|9474.5|9484.6|9474.6|9482.9|9472.9|12
1634054510000|2021-10-12 16:01:50|9484.3|9474.3|9483.8|9473.8|9484.6|9474.6|9482.9|9472.9|17
1634054520000|2021-10-12 16:02:00|9484.4|9474.4|9484|9474|9484.4|9474.4|9482.9|9472.9|12
1634054530000|2021-10-12 16:02:10|9483.8|9473.8|9480.9|9470.9|9483.8|9473.8|9480.9|9470.9|14
1634054540000|2021-10-12 16:02:20|9479.8|9469.8|9478.5|9468.5|9481.1|9471.1|9478.5|9468.5|16
1634054550000|2021-10-12 16:02:30|9479.5|9469.5|9480.8|9470.8|9480.8|9470.8|9479.5|9469.5|9
1634054560000|2021-10-12 16:02:40|9480.5|9470.5|9481.4|9471.4|9481.4|9471.4|9480.5|9470.5|5
1634054570000|2021-10-12 16:02:50|9480.4|9470.4|9481.4|9471.4|9481.4|9471.4|9480.1|9470.1|5
1634054580000|2021-10-12 16:03:00|9480.6|9470.6|9479.4|9469.4|9480.6|9470.6|9478|9468|6
1634054590000|2021-10-12 16:03:10|9478.5|9468.5|9480|9470|9480|9470|9478|9468|8
1634054600000|2021-10-12 16:03:20|9480.1|9470.1|9480.1|9470.1|9480.8|9470.8|9480.1|9470.1|7
1634054610000|2021-10-12 16:03:30|9480.9|9470.9|9481.1|9471.1|9481.1|9471.1|9480.6|9470.6|5
1634054620000|2021-10-12 16:03:40|9480.3|9470.3|9482.8|9472.8|9482.8|9472.8|9480.1|9470.1|12
1634054630000|2021-10-12 16:03:50|9482.9|9472.9|9482.3|9472.3|9483.1|9473.1|9481.1|9471.1|15
1634054640000|2021-10-12 16:04:00|9481.6|9471.6|9476.9|9466.9|9481.6|9471.6|9476.5|9466.5|21
1634054650000|2021-10-12 16:04:10|9477.3|9467.3|9481|9471|9481|9471|9477.3|9467.3|11
1634054660000|2021-10-12 16:04:20|9480.9|9470.9|9481.4|9471.4|9481.4|9471.4|9480.1|9470.1|8
1634054670000|2021-10-12 16:04:30|9481.1|9471.1|9481.4|9471.4|9481.4|9471.4|9480.5|9470.5|4
1634054680000|2021-10-12 16:04:40|9481.9|9471.9|9480.8|9470.8|9481.9|9471.9|9480.8|9470.8|5
1634054690000|2021-10-12 16:04:50|9480.9|9470.9|9484.1|9474.1|9484.5|9474.5|9480.9|9470.9|13
1634054700000|2021-10-12 16:05:00|9484.4|9474.4|9482.9|9472.9|9484.4|9474.4|9482.5|9472.5|10
1634054710000|2021-10-12 16:05:10|9483|9473|9484.3|9474.3|9484.4|9474.4|9483|9473|10
1634054720000|2021-10-12 16:05:20|9483.8|9473.8|9482.6|9472.6|9483.8|9473.8|9482.6|9472.6|8
1634054730000|2021-10-12 16:05:30|9482.8|9472.8|9484|9474|9484|9474|9482.8|9472.8|5
1634054740000|2021-10-12 16:05:40|9484.4|9474.4|9484.3|9474.3|9485.3|9475.3|9484.3|9474.3|5
1634054750000|2021-10-12 16:05:50|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.3|9473.3|7
1634054760000|2021-10-12 16:06:00|9484.1|9474.1|9484.1|9474.1|9484.3|9474.3|9483.8|9473.8|7
1634054770000|2021-10-12 16:06:10|9484.4|9474.4|9485.4|9475.4|9485.4|9475.4|9484|9474|11
1634054780000|2021-10-12 16:06:20|9484.4|9474.4|9484.1|9474.1|9484.4|9474.4|9484.1|9474.1|3
1634054790000|2021-10-12 16:06:30|9483.9|9473.9|9484.4|9474.4|9484.4|9474.4|9483.9|9473.9|3
1634054810000|2021-10-12 16:06:50|9484.1|9474.1|9482.4|9472.4|9484.1|9474.1|9481.9|9471.9|6
1634054820000|2021-10-12 16:07:00|9481.8|9471.8|9477.9|9467.9|9482|9472|9477.6|9467.6|11
1634054830000|2021-10-12 16:07:10|9477.6|9467.6|9476.5|9466.5|9477.6|9467.6|9475.8|9465.8|9
1634054840000|2021-10-12 16:07:20|9476.4|9466.4|9476.6|9466.6|9477.4|9467.4|9476.4|9466.4|9
1634054850000|2021-10-12 16:07:30|9475.5|9465.5|9476.5|9466.5|9476.8|9466.8|9475.5|9465.5|9
1634054860000|2021-10-12 16:07:40|9476.4|9466.4|9475.9|9465.9|9476.4|9466.4|9475.3|9465.3|4
1634054870000|2021-10-12 16:07:50|9475.3|9465.3|9476|9466|9476.3|9466.3|9475.3|9465.3|4
1634054880000|2021-10-12 16:08:00|9476.3|9466.3|9475|9465|9476.4|9466.4|9474.5|9464.5|9
1634054890000|2021-10-12 16:08:10|9474.8|9464.8|9475.3|9465.3|9475.3|9465.3|9474.8|9464.8|7
1634054900000|2021-10-12 16:08:20|9475|9465|9473.1|9463.1|9475|9465|9472.8|9462.8|7
1634054910000|2021-10-12 16:08:30|9473.3|9463.3|9473.9|9463.9|9473.9|9463.9|9473.3|9463.3|2
1634054920000|2021-10-12 16:08:40|9474.3|9464.3|9474.5|9464.5|9475.5|9465.5|9474.1|9464.1|10
1634054930000|2021-10-12 16:08:50|9475|9465|9474.9|9464.9|9475.5|9465.5|9474.9|9464.9|4
1634054940000|2021-10-12 16:09:00|9475.1|9465.1|9474.6|9464.6|9475.4|9465.4|9474.6|9464.6|8
1634054950000|2021-10-12 16:09:10|9475|9465|9475|9465|9475|9465|9474.6|9464.6|7
1634054960000|2021-10-12 16:09:20|9474.9|9464.9|9474.6|9464.6|9474.9|9464.9|9474.6|9464.6|2
1634054970000|2021-10-12 16:09:30|9474.4|9464.4|9472.3|9462.3|9474.4|9464.4|9472.1|9462.1|11
1634054980000|2021-10-12 16:09:40|9472.1|9462.1|9474.1|9464.1|9474.4|9464.4|9471.6|9461.6|8
1634054990000|2021-10-12 16:09:50|9474.4|9464.4|9470.3|9460.3|9474.4|9464.4|9470.1|9460.1|14
1634055000000|2021-10-12 16:10:00|9470.1|9460.1|9470|9460|9470.4|9460.4|9469.3|9459.3|15
1634055010000|2021-10-12 16:10:10|9470.5|9460.5|9470.6|9460.6|9471.1|9461.1|9469.4|9459.4|8
1634055020000|2021-10-12 16:10:20|9469.8|9459.8|9470.1|9460.1|9470.1|9460.1|9469.4|9459.4|11
1634055030000|2021-10-12 16:10:30|9470.4|9460.4|9470.9|9460.9|9471.8|9461.8|9470.4|9460.4|8
1634055040000|2021-10-12 16:10:40|9471.4|9461.4|9468.3|9458.3|9471.4|9461.4|9468|9458|12
1634055050000|2021-10-12 16:10:50|9468|9458|9468.4|9458.4|9468.4|9458.4|9468|9458|3
1634055060000|2021-10-12 16:11:00|9468.5|9458.5|9468|9458|9469.3|9459.3|9467.9|9457.9|11
1634055070000|2021-10-12 16:11:10|9468.3|9458.3|9465.6|9455.6|9468.5|9458.5|9465.6|9455.6|13
1634055080000|2021-10-12 16:11:20|9466|9456|9465.6|9455.6|9466|9456|9465.1|9455.1|8
1634055090000|2021-10-12 16:11:30|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.1|9455.1|7
1634055100000|2021-10-12 16:11:40|9465.1|9455.1|9465.4|9455.4|9465.4|9455.4|9465.1|9455.1|6
1634055110000|2021-10-12 16:11:50|9465.1|9455.1|9466.1|9456.1|9466.1|9456.1|9464.1|9454.1|8
1634055120000|2021-10-12 16:12:00|9465.9|9455.9|9466.8|9456.8|9467|9457|9465.9|9455.9|15
1634055130000|2021-10-12 16:12:10|9466.5|9456.5|9464.6|9454.6|9466.8|9456.8|9464.6|9454.6|8
1634055150000|2021-10-12 16:12:30|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|1
1634055160000|2021-10-12 16:12:40|9464|9454|9464.1|9454.1|9464.8|9454.8|9463.4|9453.4|8
1634055170000|2021-10-12 16:12:50|9464|9454|9461|9451|9464.1|9454.1|9461|9451|7
1634055180000|2021-10-12 16:13:00|9460.6|9450.6|9462.5|9452.5|9462.5|9452.5|9460.4|9450.4|6
1634055190000|2021-10-12 16:13:10|9462.3|9452.3|9462.3|9452.3|9462.6|9452.6|9462.3|9452.3|5
1634055200000|2021-10-12 16:13:20|9462.1|9452.1|9460.3|9450.3|9462.1|9452.1|9460.3|9450.3|9
1634055210000|2021-10-12 16:13:30|9460|9450|9460.5|9450.5|9460.8|9450.8|9460|9450|5
1634055220000|2021-10-12 16:13:40|9460.3|9450.3|9460.5|9450.5|9460.5|9450.5|9459.3|9449.3|9
1634055230000|2021-10-12 16:13:50|9460.8|9450.8|9461.1|9451.1|9461.9|9451.9|9460.8|9450.8|8
1634055240000|2021-10-12 16:14:00|9461|9451|9461.4|9451.4|9461.4|9451.4|9460.8|9450.8|5
1634055250000|2021-10-12 16:14:10|9461.1|9451.1|9461.9|9451.9|9462.1|9452.1|9461.1|9451.1|9
1634055260000|2021-10-12 16:14:20|9461.5|9451.5|9462.6|9452.6|9463.4|9453.4|9461.5|9451.5|16
1634055270000|2021-10-12 16:14:30|9462.3|9452.3|9464|9454|9464|9454|9462.3|9452.3|13
1634055280000|2021-10-12 16:14:40|9464.3|9454.3|9464.4|9454.4|9464.4|9454.4|9464.3|9454.3|2
1634055290000|2021-10-12 16:14:50|9464|9454|9462.1|9452.1|9464|9454|9462.1|9452.1|13
1634055300000|2021-10-12 16:15:00|9461.4|9451.4|9463|9453|9463.1|9453.1|9461.4|9451.4|12
1634055310000|2021-10-12 16:15:10|9462.6|9452.6|9463.9|9453.9|9463.9|9453.9|9462.6|9452.6|6
1634055320000|2021-10-12 16:15:20|9463.4|9453.4|9466.1|9456.1|9466.3|9456.3|9463.3|9453.3|6
1634055330000|2021-10-12 16:15:30|9465.9|9455.9|9466.1|9456.1|9466.1|9456.1|9465.9|9455.9|4
1634055340000|2021-10-12 16:15:40|9466.5|9456.5|9466.5|9456.5|9466.6|9456.6|9466.5|9456.5|3
1634055350000|2021-10-12 16:15:50|9466.6|9456.6|9466.5|9456.5|9466.8|9456.8|9466.5|9456.5|8
1634055360000|2021-10-12 16:16:00|9467.1|9457.1|9466.6|9456.6|9467.1|9457.1|9466.6|9456.6|4
1634055370000|2021-10-12 16:16:10|9466.9|9456.9|9467.4|9457.4|9467.4|9457.4|9466.9|9456.9|4
1634055380000|2021-10-12 16:16:20|9467.6|9457.6|9467.5|9457.5|9468|9458|9467.5|9457.5|4
1634055390000|2021-10-12 16:16:30|9467.8|9457.8|9467.5|9457.5|9467.8|9457.8|9467.5|9457.5|8
1634055400000|2021-10-12 16:16:40|9467.4|9457.4|9467.5|9457.5|9467.5|9457.5|9467.4|9457.4|2
1634055410000|2021-10-12 16:16:50|9467.8|9457.8|9467.5|9457.5|9467.8|9457.8|9467.5|9457.5|6
1634055420000|2021-10-12 16:17:00|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.4|9457.4|15
1634055430000|2021-10-12 16:17:10|9467.5|9457.5|9468.3|9458.3|9468.6|9458.6|9466.9|9456.9|8
1634055440000|2021-10-12 16:17:20|9468.5|9458.5|9472.3|9462.3|9472.3|9462.3|9468|9458|9
1634055450000|2021-10-12 16:17:30|9472.5|9462.5|9472.9|9462.9|9472.9|9462.9|9472.3|9462.3|13
1634055460000|2021-10-12 16:17:40|9472.8|9462.8|9472.9|9462.9|9473.3|9463.3|9472.8|9462.8|7
1634055470000|2021-10-12 16:17:50|9472|9462|9473.3|9463.3|9473.3|9463.3|9472|9462|6
1634055480000|2021-10-12 16:18:00|9473.1|9463.1|9472.3|9462.3|9473.3|9463.3|9472.3|9462.3|10
1634055490000|2021-10-12 16:18:10|9472|9462|9472.3|9462.3|9472.4|9462.4|9471.9|9461.9|5
1634055500000|2021-10-12 16:18:20|9472.4|9462.4|9473|9463|9473|9463|9472.4|9462.4|5
1634055510000|2021-10-12 16:18:30|9472.6|9462.6|9473|9463|9473.9|9463.9|9472.6|9462.6|5
1634055520000|2021-10-12 16:18:40|9473.3|9463.3|9471.9|9461.9|9473.5|9463.5|9471.5|9461.5|14
1634055530000|2021-10-12 16:18:50|9471.5|9461.5|9471.3|9461.3|9471.5|9461.5|9470.3|9460.3|12
1634055540000|2021-10-12 16:19:00|9471.4|9461.4|9471.1|9461.1|9472.3|9462.3|9471.1|9461.1|13
1634055550000|2021-10-12 16:19:10|9470.9|9460.9|9472.4|9462.4|9472.4|9462.4|9470.9|9460.9|5
1634055560000|2021-10-12 16:19:20|9472.1|9462.1|9470.9|9460.9|9472.1|9462.1|9470.6|9460.6|6
1634055570000|2021-10-12 16:19:30|9470.8|9460.8|9471.1|9461.1|9471.1|9461.1|9470.8|9460.8|3
1634055580000|2021-10-12 16:19:40|9470.8|9460.8|9470.6|9460.6|9471.1|9461.1|9470|9460|9
1634055600000|2021-10-12 16:20:00|9470|9460|9470.8|9460.8|9470.8|9460.8|9470|9460|2
1634055610000|2021-10-12 16:20:10|9469.9|9459.9|9470.9|9460.9|9470.9|9460.9|9469.9|9459.9|2
1634055620000|2021-10-12 16:20:20|9470.6|9460.6|9470.6|9460.6|9471.1|9461.1|9470.6|9460.6|3
1634055640000|2021-10-12 16:20:40|9471.1|9461.1|9471.9|9461.9|9472.3|9462.3|9470.6|9460.6|9
1634055650000|2021-10-12 16:20:50|9472.1|9462.1|9472|9462|9472.9|9462.9|9471.9|9461.9|10
1634055660000|2021-10-12 16:21:00|9472.3|9462.3|9471.9|9461.9|9472.8|9462.8|9471.9|9461.9|9
1634055680000|2021-10-12 16:21:20|9471.6|9461.6|9472|9462|9472|9462|9471.4|9461.4|4
1634055690000|2021-10-12 16:21:30|9471.6|9461.6|9471.4|9461.4|9472|9462|9471.4|9461.4|5
1634055700000|2021-10-12 16:21:40|9471.6|9461.6|9470.4|9460.4|9471.9|9461.9|9470.4|9460.4|6
1634055710000|2021-10-12 16:21:50|9469.5|9459.5|9470.4|9460.4|9470.6|9460.6|9469.5|9459.5|3
1634055730000|2021-10-12 16:22:10|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|1
1634055740000|2021-10-12 16:22:20|9470.1|9460.1|9466.5|9456.5|9470.9|9460.9|9466|9456|13
1634055750000|2021-10-12 16:22:30|9466.3|9456.3|9465.4|9455.4|9466.3|9456.3|9465.4|9455.4|5
1634055760000|2021-10-12 16:22:40|9465|9455|9465.1|9455.1|9465.5|9455.5|9464.8|9454.8|8
1634055770000|2021-10-12 16:22:50|9465|9455|9468.3|9458.3|9468.6|9458.6|9465|9455|5
1634055780000|2021-10-12 16:23:00|9468.5|9458.5|9468.1|9458.1|9468.5|9458.5|9468.1|9458.1|2
1634055790000|2021-10-12 16:23:10|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|1
1634055800000|2021-10-12 16:23:20|9467.1|9457.1|9467.5|9457.5|9467.6|9457.6|9467.1|9457.1|6
1634055810000|2021-10-12 16:23:30|9467.6|9457.6|9467.3|9457.3|9467.6|9457.6|9467.3|9457.3|2
1634055820000|2021-10-12 16:23:40|9466.9|9456.9|9466|9456|9466.9|9456.9|9465.8|9455.8|8
1634055830000|2021-10-12 16:23:50|9465.8|9455.8|9465.6|9455.6|9466|9456|9465.6|9455.6|5
1634055850000|2021-10-12 16:24:10|9466|9456|9465.6|9455.6|9466|9456|9465.5|9455.5|4
1634055860000|2021-10-12 16:24:20|9465.5|9455.5|9465|9455|9465.5|9455.5|9464.8|9454.8|6
1634055870000|2021-10-12 16:24:30|9465.6|9455.6|9464.8|9454.8|9465.6|9455.6|9464.8|9454.8|13
1634055880000|2021-10-12 16:24:40|9465|9455|9464.8|9454.8|9465|9455|9464.8|9454.8|6
1634055890000|2021-10-12 16:24:50|9465|9455|9465|9455|9465|9455|9465|9455|1
1634055900000|2021-10-12 16:25:00|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|1
1634055910000|2021-10-12 16:25:10|9465|9455|9464.8|9454.8|9465|9455|9464.8|9454.8|2
1634055920000|2021-10-12 16:25:20|9465|9455|9465|9455|9465|9455|9465|9455|1
1634055930000|2021-10-12 16:25:30|9464.8|9454.8|9462.6|9452.6|9464.8|9454.8|9462.6|9452.6|4
1634055940000|2021-10-12 16:25:40|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|1
1634055950000|2021-10-12 16:25:50|9462.6|9452.6|9461.8|9451.8|9462.6|9452.6|9461.8|9451.8|2
1634055960000|2021-10-12 16:26:00|9461.3|9451.3|9462.6|9452.6|9463.4|9453.4|9461|9451|9
1634055970000|2021-10-12 16:26:10|9462.4|9452.4|9463.5|9453.5|9463.6|9453.6|9462.4|9452.4|18
1634055980000|2021-10-12 16:26:20|9463.4|9453.4|9463|9453|9463.4|9453.4|9463|9453|2
1634055990000|2021-10-12 16:26:30|9463.3|9453.3|9463.5|9453.5|9463.5|9453.5|9463.3|9453.3|2
1634056000000|2021-10-12 16:26:40|9464|9454|9464.6|9454.6|9464.6|9454.6|9463.6|9453.6|6
1634056010000|2021-10-12 16:26:50|9464.9|9454.9|9464.8|9454.8|9465.9|9455.9|9464.5|9454.5|5
1634056020000|2021-10-12 16:27:00|9464.4|9454.4|9464.4|9454.4|9464.4|9454.4|9464.4|9454.4|1
1634056030000|2021-10-12 16:27:10|9465|9455|9464|9454|9465|9455|9462.3|9452.3|10
1634056050000|2021-10-12 16:27:30|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|1
1634056060000|2021-10-12 16:27:40|9463.1|9453.1|9463.4|9453.4|9464|9454|9463.1|9453.1|7
1634056070000|2021-10-12 16:27:50|9463.6|9453.6|9462.9|9452.9|9463.6|9453.6|9462.9|9452.9|3
1634056080000|2021-10-12 16:28:00|9462.6|9452.6|9465.8|9455.8|9465.8|9455.8|9462.6|9452.6|6
1634056090000|2021-10-12 16:28:10|9465.5|9455.5|9465.3|9455.3|9465.8|9455.8|9465.3|9455.3|4
1634056100000|2021-10-12 16:28:20|9465.1|9455.1|9463.3|9453.3|9465.1|9455.1|9463.1|9453.1|10
1634056110000|2021-10-12 16:28:30|9463.1|9453.1|9462.8|9452.8|9463.1|9453.1|9462.6|9452.6|5
1634056120000|2021-10-12 16:28:40|9462.5|9452.5|9461.4|9451.4|9462.8|9452.8|9461|9451|16
1634056130000|2021-10-12 16:28:50|9461.5|9451.5|9461.3|9451.3|9461.5|9451.5|9461.3|9451.3|5
1634056140000|2021-10-12 16:29:00|9460.8|9450.8|9461.3|9451.3|9461.6|9451.6|9460.8|9450.8|4
1634056150000|2021-10-12 16:29:10|9460.9|9450.9|9460.3|9450.3|9460.9|9450.9|9460.1|9450.1|7
1634056160000|2021-10-12 16:29:20|9460.1|9450.1|9460.1|9450.1|9460.4|9450.4|9460.1|9450.1|3
1634056180000|2021-10-12 16:29:40|9459.8|9449.8|9460.5|9450.5|9460.9|9450.9|9459.8|9449.8|8
1634056190000|2021-10-12 16:29:50|9460.9|9450.9|9460.3|9450.3|9461.1|9451.1|9460.3|9450.3|12
1634056200000|2021-10-12 16:30:00|9459.9|9449.9|9457.9|9447.9|9460|9450|9457.8|9447.8|8
1634056210000|2021-10-12 16:30:10|9458.1|9448.1|9459|9449|9459.6|9449.6|9458.1|9448.1|13
1634056220000|2021-10-12 16:30:20|9459.6|9449.6|9457.3|9447.3|9460|9450|9457.3|9447.3|14
1634056230000|2021-10-12 16:30:30|9457.5|9447.5|9459.5|9449.5|9459.8|9449.8|9457.5|9447.5|17
1634056240000|2021-10-12 16:30:40|9459.9|9449.9|9460.6|9450.6|9460.6|9450.6|9459.6|9449.6|12
1634056260000|2021-10-12 16:31:00|9461|9451|9460.5|9450.5|9461.4|9451.4|9460.5|9450.5|13
1634056270000|2021-10-12 16:31:10|9460.3|9450.3|9459.4|9449.4|9460.3|9450.3|9459.4|9449.4|5
1634056280000|2021-10-12 16:31:20|9459.3|9449.3|9458.6|9448.6|9459.4|9449.4|9458|9448|7
1634056290000|2021-10-12 16:31:30|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458|9448|3
1634056300000|2021-10-12 16:31:40|9457.6|9447.6|9458.1|9448.1|9458.1|9448.1|9457.5|9447.5|7
1634056310000|2021-10-12 16:31:50|9457.8|9447.8|9458.1|9448.1|9458.1|9448.1|9457.1|9447.1|10
1634056320000|2021-10-12 16:32:00|9458.4|9448.4|9458.9|9448.9|9458.9|9448.9|9458.4|9448.4|2
1634056330000|2021-10-12 16:32:10|9459.1|9449.1|9460|9450|9460|9450|9459.1|9449.1|3
1634056340000|2021-10-12 16:32:20|9459.8|9449.8|9459.8|9449.8|9460|9450|9459.8|9449.8|3
1634056350000|2021-10-12 16:32:30|9459.5|9449.5|9459.4|9449.4|9459.6|9449.6|9459.4|9449.4|4
1634056360000|2021-10-12 16:32:40|9459|9449|9459|9449|9459|9449|9458.3|9448.3|5
1634056370000|2021-10-12 16:32:50|9458.8|9448.8|9458.4|9448.4|9458.8|9448.8|9458.4|9448.4|2
1634056380000|2021-10-12 16:33:00|9458|9448|9454.3|9444.3|9458|9448|9454.3|9444.3|6
1634056390000|2021-10-12 16:33:10|9454.5|9444.5|9455.8|9445.8|9455.8|9445.8|9454.5|9444.5|8
1634056400000|2021-10-12 16:33:20|9454.8|9444.8|9457.1|9447.1|9457.1|9447.1|9454.8|9444.8|8
1634056410000|2021-10-12 16:33:30|9456.9|9446.9|9454.4|9444.4|9457.1|9447.1|9454.4|9444.4|10
1634056420000|2021-10-12 16:33:40|9453.1|9443.1|9453.1|9443.1|9454.8|9444.8|9453.1|9443.1|12
1634056430000|2021-10-12 16:33:50|9454.1|9444.1|9453.5|9443.5|9454.1|9444.1|9453.5|9443.5|11
1634056440000|2021-10-12 16:34:00|9453|9443|9455.6|9445.6|9455.6|9445.6|9453|9443|13
1634056450000|2021-10-12 16:34:10|9455.8|9445.8|9456.9|9446.9|9456.9|9446.9|9455.8|9445.8|2
1634056460000|2021-10-12 16:34:20|9457.3|9447.3|9458.6|9448.6|9458.6|9448.6|9457.3|9447.3|4
1634056470000|2021-10-12 16:34:30|9459.1|9449.1|9458.4|9448.4|9459.1|9449.1|9457.9|9447.9|11
1634056480000|2021-10-12 16:34:40|9458.6|9448.6|9456.9|9446.9|9458.6|9448.6|9456.6|9446.6|10
1634056490000|2021-10-12 16:34:50|9456.5|9446.5|9455.8|9445.8|9456.5|9446.5|9455.8|9445.8|6
1634056500000|2021-10-12 16:35:00|9455.6|9445.6|9453.8|9443.8|9455.6|9445.6|9453.3|9443.3|11
1634056510000|2021-10-12 16:35:10|9453.5|9443.5|9455.6|9445.6|9455.6|9445.6|9453.5|9443.5|11
1634056520000|2021-10-12 16:35:20|9456.3|9446.3|9454.6|9444.6|9456.3|9446.3|9454.4|9444.4|12
1634056530000|2021-10-12 16:35:30|9454.4|9444.4|9455.3|9445.3|9455.6|9445.6|9454.4|9444.4|10
1634056540000|2021-10-12 16:35:40|9455.5|9445.5|9455.9|9445.9|9456.5|9446.5|9455.5|9445.5|5
1634056550000|2021-10-12 16:35:50|9456.3|9446.3|9454.6|9444.6|9456.5|9446.5|9454.6|9444.6|12
1634056560000|2021-10-12 16:36:00|9454.9|9444.9|9453.5|9443.5|9454.9|9444.9|9453.5|9443.5|5
1634056570000|2021-10-12 16:36:10|9453.4|9443.4|9453.6|9443.6|9453.9|9443.9|9453.4|9443.4|6
1634056580000|2021-10-12 16:36:20|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.6|9443.6|11
1634056590000|2021-10-12 16:36:30|9453.6|9443.6|9454.5|9444.5|9454.5|9444.5|9453.6|9443.6|3
1634056600000|2021-10-12 16:36:40|9454.3|9444.3|9450.1|9440.1|9454.3|9444.3|9450|9440|10
1634056610000|2021-10-12 16:36:50|9450.4|9440.4|9450.1|9440.1|9450.6|9440.6|9449.8|9439.8|15
1634056620000|2021-10-12 16:37:00|9450.4|9440.4|9448.8|9438.8|9450.8|9440.8|9448.8|9438.8|13
1634056630000|2021-10-12 16:37:10|9448.5|9438.5|9447.1|9437.1|9448.8|9438.8|9447.1|9437.1|7
1634056640000|2021-10-12 16:37:20|9446.9|9436.9|9446.4|9436.4|9446.9|9436.9|9445.1|9435.1|11
1634056650000|2021-10-12 16:37:30|9446.5|9436.5|9447.8|9437.8|9447.8|9437.8|9446.4|9436.4|11
1634056680000|2021-10-12 16:38:00|9447.9|9437.9|9448.1|9438.1|9448.1|9438.1|9447.9|9437.9|4
1634056690000|2021-10-12 16:38:10|9448.3|9438.3|9449.8|9439.8|9450.1|9440.1|9448.3|9438.3|8
1634056700000|2021-10-12 16:38:20|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9449.3|9439.3|4
1634056710000|2021-10-12 16:38:30|9449.6|9439.6|9450.6|9440.6|9450.9|9440.9|9449.6|9439.6|7
1634056720000|2021-10-12 16:38:40|9451|9441|9450.9|9440.9|9451|9441|9450.8|9440.8|4
1634056730000|2021-10-12 16:38:50|9450.5|9440.5|9451|9441|9451|9441|9450.5|9440.5|2
1634056740000|2021-10-12 16:39:00|9451.3|9441.3|9449.8|9439.8|9451.5|9441.5|9449.8|9439.8|11
1634056750000|2021-10-12 16:39:10|9449.4|9439.4|9450.3|9440.3|9450.5|9440.5|9449.4|9439.4|13
1634056760000|2021-10-12 16:39:20|9450.4|9440.4|9450.3|9440.3|9451|9441|9449.8|9439.8|8
1634056770000|2021-10-12 16:39:30|9450.5|9440.5|9449.4|9439.4|9451|9441|9449.4|9439.4|9
1634056780000|2021-10-12 16:39:40|9449.1|9439.1|9449.1|9439.1|9449.3|9439.3|9448.8|9438.8|8
1634056790000|2021-10-12 16:39:50|9449|9439|9450.5|9440.5|9451|9441|9449|9439|13
1634056800000|2021-10-12 16:40:00|9450.8|9440.8|9449.1|9439.1|9450.9|9440.9|9448.9|9438.9|16
1634056810000|2021-10-12 16:40:10|9448.9|9438.9|9449.1|9439.1|9449.4|9439.4|9448.9|9438.9|4
1634056820000|2021-10-12 16:40:20|9449.4|9439.4|9450.1|9440.1|9451|9441|9449.4|9439.4|17
1634056830000|2021-10-12 16:40:30|9450|9440|9453.3|9443.3|9453.3|9443.3|9450|9440|12
1634056840000|2021-10-12 16:40:40|9453.5|9443.5|9453.9|9443.9|9454.3|9444.3|9453.5|9443.5|13
1634056850000|2021-10-12 16:40:50|9454.1|9444.1|9451.6|9441.6|9454.1|9444.1|9451.6|9441.6|7
1634056860000|2021-10-12 16:41:00|9451.4|9441.4|9448.1|9438.1|9451.4|9441.4|9448.1|9438.1|14
1634056870000|2021-10-12 16:41:10|9448.4|9438.4|9447.4|9437.4|9448.5|9438.5|9446.9|9436.9|7
1634056880000|2021-10-12 16:41:20|9447.6|9437.6|9448.1|9438.1|9448.6|9438.6|9447.4|9437.4|6
1634056890000|2021-10-12 16:41:30|9447|9437|9445.8|9435.8|9447.5|9437.5|9445.8|9435.8|10
1634056900000|2021-10-12 16:41:40|9445.6|9435.6|9447.9|9437.9|9447.9|9437.9|9445.6|9435.6|5
1634056910000|2021-10-12 16:41:50|9448.4|9438.4|9449.3|9439.3|9449.3|9439.3|9447.8|9437.8|7
1634056920000|2021-10-12 16:42:00|9449|9439|9447.1|9437.1|9449|9439|9447.1|9437.1|10
1634056930000|2021-10-12 16:42:10|9446.9|9436.9|9447.6|9437.6|9448|9438|9446.9|9436.9|11
1634056940000|2021-10-12 16:42:20|9447.9|9437.9|9448|9438|9448|9438|9447.8|9437.8|10
1634056950000|2021-10-12 16:42:30|9447.9|9437.9|9447.6|9437.6|9448|9438|9447.4|9437.4|11
1634056960000|2021-10-12 16:42:40|9447.4|9437.4|9443.8|9433.8|9447.4|9437.4|9443.8|9433.8|14
1634056970000|2021-10-12 16:42:50|9444|9434|9444.5|9434.5|9444.5|9434.5|9443.9|9433.9|7
1634056980000|2021-10-12 16:43:00|9444.1|9434.1|9447.3|9437.3|9447.3|9437.3|9444.1|9434.1|10
1634056990000|2021-10-12 16:43:10|9447.1|9437.1|9448.4|9438.4|9449|9439|9446.6|9436.6|11
1634057000000|2021-10-12 16:43:20|9448.1|9438.1|9448.4|9438.4|9448.8|9438.8|9447.1|9437.1|10
1634057010000|2021-10-12 16:43:30|9448.1|9438.1|9448.4|9438.4|9448.8|9438.8|9448.1|9438.1|5
1634057020000|2021-10-12 16:43:40|9447|9437|9445.6|9435.6|9448.1|9438.1|9445.4|9435.4|11
1634057030000|2021-10-12 16:43:50|9445.8|9435.8|9446.4|9436.4|9446.4|9436.4|9445.8|9435.8|3
1634057040000|2021-10-12 16:44:00|9446.6|9436.6|9445.9|9435.9|9446.6|9436.6|9445.6|9435.6|8
1634057050000|2021-10-12 16:44:10|9445.6|9435.6|9445.4|9435.4|9445.6|9435.6|9444.9|9434.9|5
1634057060000|2021-10-12 16:44:20|9445.1|9435.1|9445.5|9435.5|9445.5|9435.5|9445.1|9435.1|2
1634057070000|2021-10-12 16:44:30|9445.9|9435.9|9446.4|9436.4|9446.8|9436.8|9445.9|9435.9|8
1634057080000|2021-10-12 16:44:40|9446.6|9436.6|9445.9|9435.9|9446.6|9436.6|9445.9|9435.9|5
1634057090000|2021-10-12 16:44:50|9446.1|9436.1|9446.1|9436.1|9446.4|9436.4|9446.1|9436.1|3
1634057100000|2021-10-12 16:45:00|9446.4|9436.4|9446.8|9436.8|9447|9437|9446.4|9436.4|5
1634057120000|2021-10-12 16:45:20|9446.3|9436.3|9444.6|9434.6|9446.3|9436.3|9444.6|9434.6|6
1634057130000|2021-10-12 16:45:30|9444.1|9434.1|9444.3|9434.3|9444.3|9434.3|9442.9|9432.9|8
1634057140000|2021-10-12 16:45:40|9444|9434|9443.8|9433.8|9444.5|9434.5|9443.8|9433.8|4
1634057150000|2021-10-12 16:45:50|9443.6|9433.6|9442.9|9432.9|9443.6|9433.6|9442.9|9432.9|3
1634057160000|2021-10-12 16:46:00|9442.5|9432.5|9442.6|9432.6|9443.4|9433.4|9441.5|9431.5|20
1634057170000|2021-10-12 16:46:10|9442.4|9432.4|9442|9432|9442.8|9432.8|9441.3|9431.3|17
1634057180000|2021-10-12 16:46:20|9442.3|9432.3|9442.6|9432.6|9442.8|9432.8|9442|9432|6
1634057190000|2021-10-12 16:46:30|9442.4|9432.4|9442.6|9432.6|9442.6|9432.6|9442.3|9432.3|4
1634057200000|2021-10-12 16:46:40|9442.3|9432.3|9443|9433|9443.1|9433.1|9442.3|9432.3|7
1634057210000|2021-10-12 16:46:50|9443.1|9433.1|9443|9433|9443.1|9433.1|9442.6|9432.6|6
1634057220000|2021-10-12 16:47:00|9442.8|9432.8|9443|9433|9443.5|9433.5|9442.8|9432.8|6
1634057230000|2021-10-12 16:47:10|9443.1|9433.1|9442.5|9432.5|9443.1|9433.1|9442.5|9432.5|5
1634057240000|2021-10-12 16:47:20|9442.3|9432.3|9440.5|9430.5|9442.3|9432.3|9440.5|9430.5|5
1634057260000|2021-10-12 16:47:40|9440.9|9430.9|9440.4|9430.4|9441.6|9431.6|9440.4|9430.4|13
1634057270000|2021-10-12 16:47:50|9440.3|9430.3|9441.1|9431.1|9441.1|9431.1|9440.1|9430.1|8
1634057280000|2021-10-12 16:48:00|9441.5|9431.5|9441|9431|9441.8|9431.8|9440.8|9430.8|10
1634057290000|2021-10-12 16:48:10|9441.3|9431.3|9441|9431|9441.5|9431.5|9440.9|9430.9|11
1634057300000|2021-10-12 16:48:20|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9440.1|9430.1|3
1634057310000|2021-10-12 16:48:30|9440.1|9430.1|9440.5|9430.5|9440.5|9430.5|9440|9430|3
1634057320000|2021-10-12 16:48:40|9440.8|9430.8|9442.3|9432.3|9442.5|9432.5|9440.8|9430.8|4
1634057330000|2021-10-12 16:48:50|9442.1|9432.1|9442.3|9432.3|9442.5|9432.5|9441.3|9431.3|6
1634057340000|2021-10-12 16:49:00|9442.4|9432.4|9444.6|9434.6|9444.6|9434.6|9441.5|9431.5|8
1634057350000|2021-10-12 16:49:10|9444.9|9434.9|9441.9|9431.9|9444.9|9434.9|9441.5|9431.5|6
1634057360000|2021-10-12 16:49:20|9441.6|9431.6|9441.3|9431.3|9441.6|9431.6|9441.1|9431.1|3
1634057370000|2021-10-12 16:49:30|9441.5|9431.5|9441.4|9431.4|9441.5|9431.5|9441.4|9431.4|2
1634057380000|2021-10-12 16:49:40|9441.3|9431.3|9441.3|9431.3|9441.5|9431.5|9441.3|9431.3|5
1634057390000|2021-10-12 16:49:50|9441.9|9431.9|9441|9431|9441.9|9431.9|9440.9|9430.9|6
1634057400000|2021-10-12 16:50:00|9441.3|9431.3|9441.6|9431.6|9441.6|9431.6|9441.3|9431.3|4
1634057410000|2021-10-12 16:50:10|9442.3|9432.3|9444.6|9434.6|9444.6|9434.6|9442.3|9432.3|4
1634057420000|2021-10-12 16:50:20|9444.3|9434.3|9447.6|9437.6|9447.9|9437.9|9444.3|9434.3|5
1634057430000|2021-10-12 16:50:30|9447.5|9437.5|9444.3|9434.3|9447.5|9437.5|9444.3|9434.3|8
1634057440000|2021-10-12 16:50:40|9444|9434|9443.3|9433.3|9444.3|9434.3|9443.1|9433.1|7
1634057450000|2021-10-12 16:50:50|9443.5|9433.5|9443.3|9433.3|9443.5|9433.5|9443.3|9433.3|4
1634057460000|2021-10-12 16:51:00|9443.1|9433.1|9441.6|9431.6|9443.1|9433.1|9441.4|9431.4|12
1634057470000|2021-10-12 16:51:10|9441.4|9431.4|9442.9|9432.9|9442.9|9432.9|9441.4|9431.4|7
1634057480000|2021-10-12 16:51:20|9443|9433|9443|9433|9443|9433|9443|9433|1
1634057490000|2021-10-12 16:51:30|9442.9|9432.9|9441.9|9431.9|9442.9|9432.9|9441.5|9431.5|12
1634057500000|2021-10-12 16:51:40|9441.6|9431.6|9442.1|9432.1|9442.1|9432.1|9441.6|9431.6|3
1634057510000|2021-10-12 16:51:50|9441.9|9431.9|9441.8|9431.8|9441.9|9431.9|9441.4|9431.4|3
1634057520000|2021-10-12 16:52:00|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1634057530000|2021-10-12 16:52:10|9441|9431|9442.4|9432.4|9442.4|9432.4|9441|9431|4
1634057540000|2021-10-12 16:52:20|9442.1|9432.1|9442.8|9432.8|9442.8|9432.8|9441.1|9431.1|8
1634057550000|2021-10-12 16:52:30|9442.5|9432.5|9441.8|9431.8|9442.5|9432.5|9441.4|9431.4|7
1634057570000|2021-10-12 16:52:50|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|1
1634057580000|2021-10-12 16:53:00|9442.4|9432.4|9443.1|9433.1|9444|9434|9442.4|9432.4|4
1634057590000|2021-10-12 16:53:10|9442.4|9432.4|9442.1|9432.1|9443.1|9433.1|9442.1|9432.1|6
1634057600000|2021-10-12 16:53:20|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1634057610000|2021-10-12 16:53:30|9442.4|9432.4|9442.5|9432.5|9442.8|9432.8|9442.4|9432.4|5
1634057620000|2021-10-12 16:53:40|9442.4|9432.4|9441.9|9431.9|9442.8|9432.8|9441.9|9431.9|5
1634057630000|2021-10-12 16:53:50|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1634057640000|2021-10-12 16:54:00|9442.4|9432.4|9442.8|9432.8|9442.8|9432.8|9442.1|9432.1|5
1634057650000|2021-10-12 16:54:10|9443.3|9433.3|9444.5|9434.5|9445.1|9435.1|9443.3|9433.3|11
1634057660000|2021-10-12 16:54:20|9444|9434|9443.9|9433.9|9444|9434|9443.9|9433.9|2
1634057670000|2021-10-12 16:54:30|9443|9433|9442.4|9432.4|9443|9433|9441.3|9431.3|13
1634057680000|2021-10-12 16:54:40|9442.1|9432.1|9441.6|9431.6|9442.1|9432.1|9441.6|9431.6|4
1634057690000|2021-10-12 16:54:50|9440.6|9430.6|9435.1|9425.1|9440.6|9430.6|9435.1|9425.1|7
1634057700000|2021-10-12 16:55:00|9434.9|9424.9|9434.4|9424.4|9434.9|9424.9|9434.4|9424.4|6
1634057710000|2021-10-12 16:55:10|9434.3|9424.3|9433.3|9423.3|9434.3|9424.3|9432.4|9422.4|8
1634057720000|2021-10-12 16:55:20|9433.8|9423.8|9434.5|9424.5|9434.5|9424.5|9433.8|9423.8|3
1634057730000|2021-10-12 16:55:30|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|1
1634057740000|2021-10-12 16:55:40|9435.5|9425.5|9434.6|9424.6|9435.5|9425.5|9434.6|9424.6|5
1634057750000|2021-10-12 16:55:50|9434.1|9424.1|9433.8|9423.8|9434.6|9424.6|9433.8|9423.8|3
1634057760000|2021-10-12 16:56:00|9433.5|9423.5|9433.8|9423.8|9433.8|9423.8|9433.5|9423.5|2
1634057770000|2021-10-12 16:56:10|9434.5|9424.5|9436.3|9426.3|9436.3|9426.3|9434.5|9424.5|7
1634057780000|2021-10-12 16:56:20|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1634057790000|2021-10-12 16:56:30|9436|9426|9436.8|9426.8|9437|9427|9436|9426|3
1634057800000|2021-10-12 16:56:40|9436.5|9426.5|9436.3|9426.3|9436.5|9426.5|9436|9426|6
1634057810000|2021-10-12 16:56:50|9436.4|9426.4|9436.5|9426.5|9436.9|9426.9|9436.4|9426.4|3
1634057820000|2021-10-12 16:57:00|9437|9427|9439|9429|9439|9429|9437|9427|8
1634057830000|2021-10-12 16:57:10|9438.5|9428.5|9437.3|9427.3|9439.1|9429.1|9436.8|9426.8|8
1634057840000|2021-10-12 16:57:20|9437|9427|9438.9|9428.9|9438.9|9428.9|9436.8|9426.8|8
1634057850000|2021-10-12 16:57:30|9438.6|9428.6|9439.4|9429.4|9439.4|9429.4|9438.6|9428.6|3
1634057860000|2021-10-12 16:57:40|9439.6|9429.6|9441.3|9431.3|9441.3|9431.3|9439.6|9429.6|9
1634057870000|2021-10-12 16:57:50|9441.5|9431.5|9440|9430|9441.8|9431.8|9440|9430|6
1634057880000|2021-10-12 16:58:00|9439.8|9429.8|9440.8|9430.8|9440.8|9430.8|9439.8|9429.8|9
1634057890000|2021-10-12 16:58:10|9441|9431|9441.8|9431.8|9441.8|9431.8|9441|9431|9
1634057900000|2021-10-12 16:58:20|9441.5|9431.5|9441.8|9431.8|9441.8|9431.8|9441.5|9431.5|10
1634057910000|2021-10-12 16:58:30|9441.5|9431.5|9440.5|9430.5|9441.5|9431.5|9440.5|9430.5|8
1634057920000|2021-10-12 16:58:40|9440.3|9430.3|9438.3|9428.3|9440.3|9430.3|9437.3|9427.3|10
1634057930000|2021-10-12 16:58:50|9438|9428|9436.3|9426.3|9438.1|9428.1|9436.3|9426.3|15
1634057940000|2021-10-12 16:59:00|9437.8|9427.8|9440.5|9430.5|9442.5|9432.5|9437|9427|18
1634057950000|2021-10-12 16:59:10|9441|9431|9442|9432|9442|9432|9441|9431|8
1634057960000|2021-10-12 16:59:20|9441.9|9431.9|9440.5|9430.5|9442.1|9432.1|9439.8|9429.8|9
1634083320000|2021-10-13 00:02:00|9419.9|9409.9|9423|9413|9423.1|9413.1|9419.9|9409.9|4
1634083330000|2021-10-13 00:02:10|9422.9|9412.9|9421.9|9411.9|9422.9|9412.9|9421.9|9411.9|4
1634083340000|2021-10-13 00:02:20|9421.8|9411.8|9421.3|9411.3|9421.8|9411.8|9421.3|9411.3|2
1634083370000|2021-10-13 00:02:50|9421.5|9411.5|9422.1|9412.1|9422.1|9412.1|9421.3|9411.3|6
1634083380000|2021-10-13 00:03:00|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|1
1634083390000|2021-10-13 00:03:10|9427.5|9417.5|9424.3|9414.3|9427.5|9417.5|9423|9413|15
1634083400000|2021-10-13 00:03:20|9424|9414|9423.8|9413.8|9424.8|9414.8|9423.8|9413.8|9
1634083410000|2021-10-13 00:03:30|9424.3|9414.3|9424.6|9414.6|9424.6|9414.6|9424.3|9414.3|3
1634083420000|2021-10-13 00:03:40|9425.1|9415.1|9425.6|9415.6|9425.6|9415.6|9425.1|9415.1|2
1634083430000|2021-10-13 00:03:50|9425.4|9415.4|9423.8|9413.8|9425.4|9415.4|9423.8|9413.8|4
1634083440000|2021-10-13 00:04:00|9423.5|9413.5|9425.6|9415.6|9425.6|9415.6|9423.5|9413.5|4
1634083460000|2021-10-13 00:04:20|9424.8|9414.8|9425.1|9415.1|9425.4|9415.4|9424.8|9414.8|6
1634083470000|2021-10-13 00:04:30|9425.4|9415.4|9424.8|9414.8|9425.4|9415.4|9424.8|9414.8|3
1634083480000|2021-10-13 00:04:40|9425.1|9415.1|9424.8|9414.8|9425.1|9415.1|9424.8|9414.8|3
1634083490000|2021-10-13 00:04:50|9425.1|9415.1|9426.1|9416.1|9426.4|9416.4|9425.1|9415.1|5
1634083500000|2021-10-13 00:05:00|9426|9416|9427.8|9417.8|9429|9419|9425.9|9415.9|6
1634083510000|2021-10-13 00:05:10|9429|9419|9428.1|9418.1|9429|9419|9428.1|9418.1|4
1634083520000|2021-10-13 00:05:20|9428|9418|9427.6|9417.6|9428|9418|9427.6|9417.6|2
1634083530000|2021-10-13 00:05:30|9428|9418|9428|9418|9428|9418|9428|9418|1
1634083560000|2021-10-13 00:06:00|9427.6|9417.6|9428.9|9418.9|9428.9|9418.9|9427.6|9417.6|5
1634083580000|2021-10-13 00:06:20|9428|9418|9428|9418|9428.3|9418.3|9428|9418|3
1634083590000|2021-10-13 00:06:30|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|1
1634083600000|2021-10-13 00:06:40|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|1
1634083610000|2021-10-13 00:06:50|9427.8|9417.8|9430|9420|9430.1|9420.1|9427.8|9417.8|4
1634083620000|2021-10-13 00:07:00|9429.9|9419.9|9428.8|9418.8|9429.9|9419.9|9428.8|9418.8|4
1634083680000|2021-10-13 00:08:00|9428.9|9418.9|9429.1|9419.1|9429.1|9419.1|9428.9|9418.9|2
1634083690000|2021-10-13 00:08:10|9429.4|9419.4|9428.8|9418.8|9429.4|9419.4|9428.8|9418.8|3
1634083710000|2021-10-13 00:08:30|9428.5|9418.5|9428.1|9418.1|9428.5|9418.5|9428.1|9418.1|2
1634083720000|2021-10-13 00:08:40|9428.8|9418.8|9429.5|9419.5|9429.5|9419.5|9428.8|9418.8|2
1634083730000|2021-10-13 00:08:50|9430.3|9420.3|9430.4|9420.4|9430.4|9420.4|9430.3|9420.3|2
1634083750000|2021-10-13 00:09:10|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1634083770000|2021-10-13 00:09:30|9430.4|9420.4|9429.9|9419.9|9430.4|9420.4|9429.8|9419.8|3
1634083780000|2021-10-13 00:09:40|9429.8|9419.8|9430.5|9420.5|9430.5|9420.5|9429.8|9419.8|3
1634083820000|2021-10-13 00:10:20|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|1
1634083830000|2021-10-13 00:10:30|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1634083860000|2021-10-13 00:11:00|9429.8|9419.8|9429.9|9419.9|9429.9|9419.9|9429.8|9419.8|2
1634083910000|2021-10-13 00:11:50|9430.3|9420.3|9430.8|9420.8|9430.8|9420.8|9430.3|9420.3|2
1634083940000|2021-10-13 00:12:20|9431.1|9421.1|9434|9424|9434|9424|9431.1|9421.1|2
1634083950000|2021-10-13 00:12:30|9433.9|9423.9|9434|9424|9434|9424|9433.9|9423.9|2
1634083960000|2021-10-13 00:12:40|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|1
1634084010000|2021-10-13 00:13:30|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|1
1634084020000|2021-10-13 00:13:40|9435.3|9425.3|9435.4|9425.4|9435.4|9425.4|9434.9|9424.9|3
1634084030000|2021-10-13 00:13:50|9435|9425|9435|9425|9435|9425|9435|9425|1
1634084040000|2021-10-13 00:14:00|9435.4|9425.4|9434.9|9424.9|9435.4|9425.4|9434.9|9424.9|2
1634084060000|2021-10-13 00:14:20|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|1
1634084070000|2021-10-13 00:14:30|9436.3|9426.3|9441|9431|9441|9431|9436.3|9426.3|4
1634084090000|2021-10-13 00:14:50|9440|9430|9440|9430|9440|9430|9440|9430|1
1634084200000|2021-10-13 00:16:40|9441|9431|9444.8|9434.8|9444.9|9434.9|9441|9431|3
1634084210000|2021-10-13 00:16:50|9445.3|9435.3|9445.8|9435.8|9445.8|9435.8|9445.3|9435.3|2
1634084220000|2021-10-13 00:17:00|9447.1|9437.1|9446.6|9436.6|9447.1|9437.1|9446.6|9436.6|3
1634084230000|2021-10-13 00:17:10|9446.8|9436.8|9447.1|9437.1|9447.1|9437.1|9446.8|9436.8|2
1634084240000|2021-10-13 00:17:20|9446.6|9436.6|9446.3|9436.3|9446.6|9436.6|9446.3|9436.3|2
1634084290000|2021-10-13 00:18:10|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|1
1634084300000|2021-10-13 00:18:20|9446.1|9436.1|9446.1|9436.1|9446.1|9436.1|9446.1|9436.1|1
1634084320000|2021-10-13 00:18:40|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|1
1634084330000|2021-10-13 00:18:50|9446|9436|9446|9436|9446|9436|9446|9436|1
1634084340000|2021-10-13 00:19:00|9445.9|9435.9|9444.1|9434.1|9445.9|9435.9|9444.1|9434.1|3
1634084360000|2021-10-13 00:19:20|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|1
1634084370000|2021-10-13 00:19:30|9443.4|9433.4|9443.5|9433.5|9443.5|9433.5|9443.4|9433.4|2
1634084380000|2021-10-13 00:19:40|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|1
1634084390000|2021-10-13 00:19:50|9443.9|9433.9|9444.1|9434.1|9444.1|9434.1|9443.9|9433.9|2
1634084400000|2021-10-13 00:20:00|9443.9|9433.9|9444|9434|9444|9434|9443.9|9433.9|2
1634084510000|2021-10-13 00:21:50|9443.9|9433.9|9443.4|9433.4|9443.9|9433.9|9443.4|9433.4|2
1634084520000|2021-10-13 00:22:00|9443.1|9433.1|9442.9|9432.9|9443.1|9433.1|9442.9|9432.9|2
1634084530000|2021-10-13 00:22:10|9443|9433|9443|9433|9443|9433|9443|9433|1
1634084540000|2021-10-13 00:22:20|9442.1|9432.1|9441.9|9431.9|9442.1|9432.1|9441.9|9431.9|2
1634084550000|2021-10-13 00:22:30|9440.6|9430.6|9439.8|9429.8|9440.6|9430.6|9439.8|9429.8|3
1634084560000|2021-10-13 00:22:40|9439.1|9429.1|9438.4|9428.4|9439.1|9429.1|9438.4|9428.4|2
1634084570000|2021-10-13 00:22:50|9438.5|9428.5|9438|9428|9438.5|9428.5|9438|9428|2
1634084590000|2021-10-13 00:23:10|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|1
1634084610000|2021-10-13 00:23:30|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|1
1634084620000|2021-10-13 00:23:40|9438.8|9428.8|9441.4|9431.4|9441.4|9431.4|9438.8|9428.8|2
1634084630000|2021-10-13 00:23:50|9441.3|9431.3|9441.1|9431.1|9441.5|9431.5|9441.1|9431.1|4
1634084650000|2021-10-13 00:24:10|9441.4|9431.4|9443.4|9433.4|9443.4|9433.4|9441.4|9431.4|2
1634084660000|2021-10-13 00:24:20|9443.1|9433.1|9443.3|9433.3|9443.3|9433.3|9443.1|9433.1|2
1634084680000|2021-10-13 00:24:40|9444.6|9434.6|9446.4|9436.4|9446.4|9436.4|9444.1|9434.1|5
1634084700000|2021-10-13 00:25:00|9446.1|9436.1|9445.4|9435.4|9446.1|9436.1|9445.4|9435.4|5
1634084720000|2021-10-13 00:25:20|9444.9|9434.9|9445.4|9435.4|9445.4|9435.4|9444.9|9434.9|2
1634084730000|2021-10-13 00:25:30|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|1
1634084760000|2021-10-13 00:26:00|9445.8|9435.8|9446.1|9436.1|9446.1|9436.1|9445.8|9435.8|2
1634084780000|2021-10-13 00:26:20|9445.9|9435.9|9446.1|9436.1|9446.1|9436.1|9445.9|9435.9|2
1634084790000|2021-10-13 00:26:30|9445.9|9435.9|9447.9|9437.9|9447.9|9437.9|9445.9|9435.9|3
1634084810000|2021-10-13 00:26:50|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1634084820000|2021-10-13 00:27:00|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1634084840000|2021-10-13 00:27:20|9448|9438|9448|9438|9448|9438|9448|9438|1
1634084880000|2021-10-13 00:28:00|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1634084890000|2021-10-13 00:28:10|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|1
1634084900000|2021-10-13 00:28:20|9447|9437|9447.6|9437.6|9447.6|9437.6|9447|9437|3
1634084920000|2021-10-13 00:28:40|9447.9|9437.9|9447.4|9437.4|9447.9|9437.9|9447.4|9437.4|3
1634084980000|2021-10-13 00:29:40|9447.1|9437.1|9447.5|9437.5|9447.6|9437.6|9446.6|9436.6|6
1634085030000|2021-10-13 00:30:30|9447.1|9437.1|9446.9|9436.9|9447.1|9437.1|9446.9|9436.9|2
1634085050000|2021-10-13 00:30:50|9446.6|9436.6|9446.5|9436.5|9446.6|9436.6|9446.5|9436.5|2
1634085060000|2021-10-13 00:31:00|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|1
1634085070000|2021-10-13 00:31:10|9444.9|9434.9|9443.5|9433.5|9444.9|9434.9|9443.5|9433.5|3
1634085080000|2021-10-13 00:31:20|9443.1|9433.1|9442|9432|9443.1|9433.1|9442|9432|3
1634085090000|2021-10-13 00:31:30|9441.8|9431.8|9441.5|9431.5|9441.8|9431.8|9441.5|9431.5|2
1634085110000|2021-10-13 00:31:50|9441.4|9431.4|9438.8|9428.8|9441.4|9431.4|9438.8|9428.8|3
1634085120000|2021-10-13 00:32:00|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|1
1634085130000|2021-10-13 00:32:10|9438.8|9428.8|9438.5|9428.5|9438.8|9428.8|9438.5|9428.5|2
1634085220000|2021-10-13 00:33:40|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|1
1634085230000|2021-10-13 00:33:50|9439.9|9429.9|9442|9432|9442|9432|9439.9|9429.9|2
1634085250000|2021-10-13 00:34:10|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|1
1634085260000|2021-10-13 00:34:20|9442|9432|9442|9432|9442|9432|9442|9432|1
1634085280000|2021-10-13 00:34:40|9442.1|9432.1|9442.4|9432.4|9442.4|9432.4|9442.1|9432.1|2
1634085290000|2021-10-13 00:34:50|9442.8|9432.8|9445.9|9435.9|9445.9|9435.9|9442.8|9432.8|4
1634085310000|2021-10-13 00:35:10|9445.6|9435.6|9444.4|9434.4|9445.6|9435.6|9444.4|9434.4|4
1634085320000|2021-10-13 00:35:20|9444.8|9434.8|9444.4|9434.4|9444.8|9434.8|9444.4|9434.4|2
1634085330000|2021-10-13 00:35:30|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|1
1634085340000|2021-10-13 00:35:40|9445|9435|9445|9435|9445|9435|9445|9435|1
1634085350000|2021-10-13 00:35:50|9446.1|9436.1|9446.1|9436.1|9446.1|9436.1|9446.1|9436.1|1
1634085400000|2021-10-13 00:36:40|9446.4|9436.4|9446.5|9436.5|9446.5|9436.5|9446.4|9436.4|2
1634085410000|2021-10-13 00:36:50|9447.4|9437.4|9447.3|9437.3|9447.4|9437.4|9447.3|9437.3|2
1634085440000|2021-10-13 00:37:20|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|1
1634085470000|2021-10-13 00:37:50|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|1
1634085480000|2021-10-13 00:38:00|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|1
1634085490000|2021-10-13 00:38:10|9446.9|9436.9|9446.9|9436.9|9446.9|9436.9|9446.9|9436.9|1
1634085520000|2021-10-13 00:38:40|9447.1|9437.1|9447.3|9437.3|9447.3|9437.3|9447.1|9437.1|2
1634085590000|2021-10-13 00:39:50|9448.3|9438.3|9449.4|9439.4|9449.4|9439.4|9448.3|9438.3|2
1634085610000|2021-10-13 00:40:10|9449.9|9439.9|9451.1|9441.1|9451.1|9441.1|9449.9|9439.9|2
1634085620000|2021-10-13 00:40:20|9451.5|9441.5|9451.9|9441.9|9452.9|9442.9|9451.5|9441.5|5
1634085650000|2021-10-13 00:40:50|9452.1|9442.1|9452.4|9442.4|9452.4|9442.4|9452.1|9442.1|2
1634085660000|2021-10-13 00:41:00|9452.6|9442.6|9456.1|9446.1|9456.1|9446.1|9452.6|9442.6|6
1634085670000|2021-10-13 00:41:10|9456.8|9446.8|9456.9|9446.9|9457.3|9447.3|9456.8|9446.8|3
1634085680000|2021-10-13 00:41:20|9457.3|9447.3|9457.3|9447.3|9457.4|9447.4|9457.3|9447.3|3
1634085690000|2021-10-13 00:41:30|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1634085700000|2021-10-13 00:41:40|9457.3|9447.3|9457.6|9447.6|9457.6|9447.6|9457.3|9447.3|3
1634085710000|2021-10-13 00:41:50|9457.9|9447.9|9459.8|9449.8|9459.8|9449.8|9457.9|9447.9|2
1634085720000|2021-10-13 00:42:00|9460|9450|9460.3|9450.3|9460.3|9450.3|9460|9450|2
1634085730000|2021-10-13 00:42:10|9460.9|9450.9|9462.1|9452.1|9462.1|9452.1|9460.9|9450.9|2
1634085740000|2021-10-13 00:42:20|9462.6|9452.6|9463|9453|9463.8|9453.8|9462.6|9452.6|5
1634085750000|2021-10-13 00:42:30|9462.3|9452.3|9461.6|9451.6|9462.3|9452.3|9460.8|9450.8|6
1634085770000|2021-10-13 00:42:50|9462|9452|9462.9|9452.9|9462.9|9452.9|9462|9452|2
1634085790000|2021-10-13 00:43:10|9463.3|9453.3|9463.5|9453.5|9463.5|9453.5|9463.3|9453.3|2
1634085810000|2021-10-13 00:43:30|9463.1|9453.1|9462.1|9452.1|9463.1|9453.1|9462.1|9452.1|2
1634085830000|2021-10-13 00:43:50|9462.5|9452.5|9463.4|9453.4|9463.4|9453.4|9462.5|9452.5|2
1634085840000|2021-10-13 00:44:00|9463.1|9453.1|9463.1|9453.1|9463.4|9453.4|9463.1|9453.1|3
1634085850000|2021-10-13 00:44:10|9463.4|9453.4|9462|9452|9463.4|9453.4|9462|9452|3
1634085860000|2021-10-13 00:44:20|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9461.8|9451.8|4
1634085870000|2021-10-13 00:44:30|9461.8|9451.8|9462|9452|9462.4|9452.4|9461.8|9451.8|5
1634085880000|2021-10-13 00:44:40|9461.6|9451.6|9460.9|9450.9|9461.6|9451.6|9460.9|9450.9|3
1634085890000|2021-10-13 00:44:50|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|1
1634085900000|2021-10-13 00:45:00|9461.6|9451.6|9462.4|9452.4|9462.9|9452.9|9461.6|9451.6|8
1634085910000|2021-10-13 00:45:10|9461.6|9451.6|9461.3|9451.3|9461.6|9451.6|9461.3|9451.3|2
1634085920000|2021-10-13 00:45:20|9461.1|9451.1|9460.9|9450.9|9461.1|9451.1|9460.9|9450.9|2
1634085930000|2021-10-13 00:45:30|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|1
1634085960000|2021-10-13 00:46:00|9461.4|9451.4|9461.5|9451.5|9461.5|9451.5|9461.4|9451.4|2
1634085970000|2021-10-13 00:46:10|9462|9452|9462.4|9452.4|9462.4|9452.4|9461.6|9451.6|3
1634085980000|2021-10-13 00:46:20|9461.9|9451.9|9462|9452|9462.4|9452.4|9461.9|9451.9|3
1634085990000|2021-10-13 00:46:30|9461.6|9451.6|9461.4|9451.4|9461.6|9451.6|9461.4|9451.4|2
1634086010000|2021-10-13 00:46:50|9461.1|9451.1|9460.9|9450.9|9461.1|9451.1|9460.9|9450.9|2
1634086020000|2021-10-13 00:47:00|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9461.1|9451.1|3
1634086070000|2021-10-13 00:47:50|9461|9451|9461.3|9451.3|9461.3|9451.3|9461|9451|2
1634086080000|2021-10-13 00:48:00|9461.1|9451.1|9460.4|9450.4|9461.1|9451.1|9460.4|9450.4|2
1634086100000|2021-10-13 00:48:20|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|1
1634086110000|2021-10-13 00:48:30|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|1
1634086120000|2021-10-13 00:48:40|9460.4|9450.4|9459.9|9449.9|9460.4|9450.4|9459.9|9449.9|2
1634086130000|2021-10-13 00:48:50|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|1
1634086150000|2021-10-13 00:49:10|9459.9|9449.9|9460.1|9450.1|9460.1|9450.1|9459.9|9449.9|2
1634086160000|2021-10-13 00:49:20|9459.9|9449.9|9459|9449|9459.9|9449.9|9458.4|9448.4|4
1634086180000|2021-10-13 00:49:40|9459.1|9449.1|9459.4|9449.4|9459.4|9449.4|9459.1|9449.1|2
1634086190000|2021-10-13 00:49:50|9459.1|9449.1|9459.4|9449.4|9459.4|9449.4|9458.6|9448.6|4
1634086210000|2021-10-13 00:50:10|9459.6|9449.6|9457.5|9447.5|9460.1|9450.1|9457.5|9447.5|7
1634086220000|2021-10-13 00:50:20|9456.6|9446.6|9457.5|9447.5|9457.5|9447.5|9456.6|9446.6|2
1634086230000|2021-10-13 00:50:30|9457.1|9447.1|9456.5|9446.5|9457.1|9447.1|9455.8|9445.8|3
1634086250000|2021-10-13 00:50:50|9455.5|9445.5|9456|9446|9456|9446|9455.5|9445.5|2
1634086260000|2021-10-13 00:51:00|9455.4|9445.4|9455|9445|9455.4|9445.4|9455|9445|3
1634086300000|2021-10-13 00:51:40|9454|9444|9455.4|9445.4|9455.4|9445.4|9454|9444|4
1634086310000|2021-10-13 00:51:50|9454.4|9444.4|9455|9445|9455.5|9445.5|9454.4|9444.4|4
1634086320000|2021-10-13 00:52:00|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|1
1634086330000|2021-10-13 00:52:10|9455.5|9445.5|9456.4|9446.4|9456.6|9446.6|9455.3|9445.3|8
1634086340000|2021-10-13 00:52:20|9455.5|9445.5|9457.1|9447.1|9457.1|9447.1|9455.5|9445.5|3
1634086350000|2021-10-13 00:52:30|9456.5|9446.5|9456.4|9446.4|9456.5|9446.5|9455.6|9445.6|5
1634086360000|2021-10-13 00:52:40|9455.6|9445.6|9456.9|9446.9|9456.9|9446.9|9455.6|9445.6|6
1634086370000|2021-10-13 00:52:50|9455.6|9445.6|9456.9|9446.9|9456.9|9446.9|9455.6|9445.6|2
1634086380000|2021-10-13 00:53:00|9456.4|9446.4|9457.1|9447.1|9457.1|9447.1|9456.4|9446.4|2
1634086390000|2021-10-13 00:53:10|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|9455.6|9445.6|3
1634086420000|2021-10-13 00:53:40|9457|9447|9456.9|9446.9|9457|9447|9455.6|9445.6|4
1634086440000|2021-10-13 00:54:00|9456|9446|9456.5|9446.5|9456.5|9446.5|9455.5|9445.5|4
1634086470000|2021-10-13 00:54:30|9455.5|9445.5|9456|9446|9456.4|9446.4|9455.5|9445.5|10
1634086480000|2021-10-13 00:54:40|9455.6|9445.6|9456.4|9446.4|9456.4|9446.4|9455.6|9445.6|3
1634086490000|2021-10-13 00:54:50|9455.5|9445.5|9455.1|9445.1|9456.4|9446.4|9455.1|9445.1|5
1634086500000|2021-10-13 00:55:00|9455.6|9445.6|9455.4|9445.4|9456|9446|9454.9|9444.9|6
1634086510000|2021-10-13 00:55:10|9455|9445|9454.6|9444.6|9455.1|9445.1|9453.9|9443.9|6
1634086520000|2021-10-13 00:55:20|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|1
1634086530000|2021-10-13 00:55:30|9455|9445|9455.5|9445.5|9455.5|9445.5|9455|9445|2
1634086550000|2021-10-13 00:55:50|9455.9|9445.9|9456.5|9446.5|9456.5|9446.5|9455.1|9445.1|7
1634086560000|2021-10-13 00:56:00|9456|9446|9456.4|9446.4|9456.4|9446.4|9454.9|9444.9|5
1634086570000|2021-10-13 00:56:10|9455.6|9445.6|9457|9447|9457|9447|9455.6|9445.6|2
1634086580000|2021-10-13 00:56:20|9455.6|9445.6|9456.4|9446.4|9456.4|9446.4|9455.6|9445.6|2
1634086590000|2021-10-13 00:56:30|9456|9446|9455.9|9445.9|9456|9446|9454.9|9444.9|5
1634086600000|2021-10-13 00:56:40|9455|9445|9455.9|9445.9|9455.9|9445.9|9455|9445|3
1634086620000|2021-10-13 00:57:00|9455|9445|9456.5|9446.5|9457|9447|9455|9445|7
1634086630000|2021-10-13 00:57:10|9456.1|9446.1|9455.9|9445.9|9456.1|9446.1|9455.9|9445.9|2
1634086660000|2021-10-13 00:57:40|9455.1|9445.1|9455.3|9445.3|9455.5|9445.5|9455.1|9445.1|3
1634086670000|2021-10-13 00:57:50|9455.6|9445.6|9456.5|9446.5|9456.5|9446.5|9455.6|9445.6|3
1634086680000|2021-10-13 00:58:00|9455.1|9445.1|9456|9446|9456|9446|9455.1|9445.1|2
1634086690000|2021-10-13 00:58:10|9455.5|9445.5|9456.9|9446.9|9456.9|9446.9|9455|9445|6
1634086700000|2021-10-13 00:58:20|9456.5|9446.5|9455.5|9445.5|9456.5|9446.5|9455.5|9445.5|2
1634086710000|2021-10-13 00:58:30|9455|9445|9455.5|9445.5|9455.9|9445.9|9455|9445|3
1634086720000|2021-10-13 00:58:40|9454.9|9444.9|9455.9|9445.9|9455.9|9445.9|9454.9|9444.9|2
1634086740000|2021-10-13 00:59:00|9455.1|9445.1|9455.6|9445.6|9455.9|9445.9|9455.1|9445.1|5
1634086750000|2021-10-13 00:59:10|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|1
1634086760000|2021-10-13 00:59:20|9454.6|9444.6|9455.1|9445.1|9455.1|9445.1|9454.6|9444.6|2
1634086770000|2021-10-13 00:59:30|9454.6|9444.6|9454.8|9444.8|9454.8|9444.8|9454.6|9444.6|2
1634086780000|2021-10-13 00:59:40|9453.9|9443.9|9455.9|9445.9|9455.9|9445.9|9453.9|9443.9|2
1634086790000|2021-10-13 00:59:50|9454.9|9444.9|9455.9|9445.9|9455.9|9445.9|9454.9|9444.9|2
1634086800000|2021-10-13 01:00:00|9454.9|9444.9|9465|9455|9465.1|9455.1|9454.9|9444.9|17
1634086810000|2021-10-13 01:00:10|9464.1|9454.1|9464.9|9454.9|9467.4|9457.4|9464|9454|15
1634086820000|2021-10-13 01:00:20|9465|9455|9463.6|9453.6|9465.5|9455.5|9463.6|9453.6|15
1634086830000|2021-10-13 01:00:30|9462.6|9452.6|9462.8|9452.8|9463.4|9453.4|9462.1|9452.1|14
1634086840000|2021-10-13 01:00:40|9462.3|9452.3|9461|9451|9462.8|9452.8|9461|9451|12
1634086850000|2021-10-13 01:00:50|9459.4|9449.4|9458.4|9448.4|9460.9|9450.9|9458.4|9448.4|11
1634086860000|2021-10-13 01:01:00|9458.3|9448.3|9455.9|9445.9|9458.6|9448.6|9455.6|9445.6|15
1634086870000|2021-10-13 01:01:10|9456|9446|9453.1|9443.1|9456|9446|9453.1|9443.1|8
1634086880000|2021-10-13 01:01:20|9452.6|9442.6|9452|9442|9452.9|9442.9|9451.4|9441.4|12
1634086890000|2021-10-13 01:01:30|9452.4|9442.4|9452.6|9442.6|9453|9443|9451.4|9441.4|17
1634086900000|2021-10-13 01:01:40|9452.9|9442.9|9456.1|9446.1|9456.9|9446.9|9452.9|9442.9|11
1634086910000|2021-10-13 01:01:50|9455.5|9445.5|9455.9|9445.9|9456.1|9446.1|9454.6|9444.6|11
1634086920000|2021-10-13 01:02:00|9456.1|9446.1|9457.4|9447.4|9459.1|9449.1|9456.1|9446.1|8
1634086930000|2021-10-13 01:02:10|9457.5|9447.5|9458.9|9448.9|9458.9|9448.9|9457.5|9447.5|8
1634086940000|2021-10-13 01:02:20|9459.1|9449.1|9463.6|9453.6|9463.6|9453.6|9459.1|9449.1|10
1634086950000|2021-10-13 01:02:30|9463.4|9453.4|9462.1|9452.1|9463.4|9453.4|9462.1|9452.1|10
1634086960000|2021-10-13 01:02:40|9461.9|9451.9|9459.8|9449.8|9461.9|9451.9|9459.8|9449.8|10
1634086970000|2021-10-13 01:02:50|9459.9|9449.9|9463.1|9453.1|9463.4|9453.4|9459.9|9449.9|8
1634086980000|2021-10-13 01:03:00|9462.9|9452.9|9459.6|9449.6|9462.9|9452.9|9459.6|9449.6|10
1634086990000|2021-10-13 01:03:10|9458.6|9448.6|9459.6|9449.6|9460.8|9450.8|9457.1|9447.1|15
1634087000000|2021-10-13 01:03:20|9459.9|9449.9|9463.6|9453.6|9463.6|9453.6|9459.3|9449.3|15
1634087010000|2021-10-13 01:03:30|9463.5|9453.5|9464.4|9454.4|9464.4|9454.4|9463.5|9453.5|7
1634087020000|2021-10-13 01:03:40|9466|9456|9468.8|9458.8|9468.8|9458.8|9465|9455|15
1634087030000|2021-10-13 01:03:50|9469|9459|9472.5|9462.5|9472.5|9462.5|9469|9459|13
1634087040000|2021-10-13 01:04:00|9472.8|9462.8|9468|9458|9472.8|9462.8|9467.5|9457.5|9
1634087050000|2021-10-13 01:04:10|9467.6|9457.6|9467.3|9457.3|9467.9|9457.9|9467.3|9457.3|5
1634087060000|2021-10-13 01:04:20|9467.1|9457.1|9461.9|9451.9|9467.1|9457.1|9461.5|9451.5|13
1634087070000|2021-10-13 01:04:30|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|1
1634087080000|2021-10-13 01:04:40|9463.1|9453.1|9463.4|9453.4|9463.4|9453.4|9462|9452|8
1634087090000|2021-10-13 01:04:50|9462.4|9452.4|9463.6|9453.6|9465.1|9455.1|9461.9|9451.9|8
1634087100000|2021-10-13 01:05:00|9464.9|9454.9|9465.3|9455.3|9466.9|9456.9|9464.9|9454.9|11
1634087110000|2021-10-13 01:05:10|9466.5|9456.5|9468.8|9458.8|9468.8|9458.8|9466.5|9456.5|8
1634087120000|2021-10-13 01:05:20|9469|9459|9470|9460|9470|9460|9469|9459|8
1634087130000|2021-10-13 01:05:30|9470.3|9460.3|9470.8|9460.8|9470.8|9460.8|9470.3|9460.3|2
1634087140000|2021-10-13 01:05:40|9471|9461|9468.1|9458.1|9471.6|9461.6|9468.1|9458.1|7
1634087150000|2021-10-13 01:05:50|9468.4|9458.4|9469|9459|9469|9459|9468.4|9458.4|3
1634087160000|2021-10-13 01:06:00|9468.8|9458.8|9466.4|9456.4|9468.8|9458.8|9464.5|9454.5|11
1634087170000|2021-10-13 01:06:10|9465.9|9455.9|9465.5|9455.5|9465.9|9455.9|9465.1|9455.1|9
1634087180000|2021-10-13 01:06:20|9465.1|9455.1|9465.6|9455.6|9466.4|9456.4|9465.1|9455.1|9
1634087190000|2021-10-13 01:06:30|9466|9456|9469.6|9459.6|9470.6|9460.6|9465.9|9455.9|13
1634087200000|2021-10-13 01:06:40|9469.9|9459.9|9468.9|9458.9|9470.4|9460.4|9468.9|9458.9|9
1634087210000|2021-10-13 01:06:50|9468.6|9458.6|9465.8|9455.8|9469.5|9459.5|9465.8|9455.8|14
1634087220000|2021-10-13 01:07:00|9465.4|9455.4|9464.9|9454.9|9465.5|9455.5|9464.1|9454.1|11
1634087230000|2021-10-13 01:07:10|9464.8|9454.8|9465.9|9455.9|9465.9|9455.9|9464.5|9454.5|4
1634087240000|2021-10-13 01:07:20|9465.6|9455.6|9464.4|9454.4|9465.9|9455.9|9463.4|9453.4|13
1634087250000|2021-10-13 01:07:30|9465.1|9455.1|9462.1|9452.1|9465.1|9455.1|9462.1|9452.1|6
1634087260000|2021-10-13 01:07:40|9463.1|9453.1|9460|9450|9463.6|9453.6|9460|9450|5
1634087270000|2021-10-13 01:07:50|9460.4|9450.4|9455.9|9445.9|9460.4|9450.4|9455.9|9445.9|6
1634087280000|2021-10-13 01:08:00|9455|9445|9455.3|9445.3|9456.9|9446.9|9455|9445|10
1634087290000|2021-10-13 01:08:10|9455.5|9445.5|9456.6|9446.6|9456.6|9446.6|9454.8|9444.8|7
1634087300000|2021-10-13 01:08:20|9456.5|9446.5|9456.3|9446.3|9456.9|9446.9|9455.5|9445.5|16
1634087310000|2021-10-13 01:08:30|9456.9|9446.9|9451.4|9441.4|9456.9|9446.9|9451.3|9441.3|12
1634087320000|2021-10-13 01:08:40|9451.5|9441.5|9452.1|9442.1|9452.4|9442.4|9451.5|9441.5|8
1634087330000|2021-10-13 01:08:50|9451.4|9441.4|9451.9|9441.9|9451.9|9441.9|9449.6|9439.6|9
1634087340000|2021-10-13 01:09:00|9451.6|9441.6|9449.4|9439.4|9451.6|9441.6|9445.9|9435.9|10
1634087350000|2021-10-13 01:09:10|9450.1|9440.1|9449.4|9439.4|9450.9|9440.9|9448.5|9438.5|11
1634087360000|2021-10-13 01:09:20|9449.6|9439.6|9448.8|9438.8|9450.6|9440.6|9448.6|9438.6|14
1634087370000|2021-10-13 01:09:30|9448.9|9438.9|9447.5|9437.5|9448.9|9438.9|9447.3|9437.3|7
1634087380000|2021-10-13 01:09:40|9447.3|9437.3|9447.9|9437.9|9448.5|9438.5|9447.3|9437.3|3
1634087390000|2021-10-13 01:09:50|9448|9438|9448.9|9438.9|9449.1|9439.1|9447.4|9437.4|14
1634087400000|2021-10-13 01:10:00|9448.5|9438.5|9447.3|9437.3|9449.1|9439.1|9447.3|9437.3|6
1634087410000|2021-10-13 01:10:10|9447|9437|9443.6|9433.6|9447|9437|9442.6|9432.6|9
1634087420000|2021-10-13 01:10:20|9443.3|9433.3|9443.4|9433.4|9443.4|9433.4|9442.8|9432.8|3
1634087430000|2021-10-13 01:10:30|9443.6|9433.6|9444.1|9434.1|9445.8|9435.8|9443.6|9433.6|4
1634087440000|2021-10-13 01:10:40|9444|9434|9445|9435|9445.3|9435.3|9444|9434|3
1634087450000|2021-10-13 01:10:50|9445.1|9435.1|9445.6|9435.6|9446|9436|9445.1|9435.1|3
1634087460000|2021-10-13 01:11:00|9446.1|9436.1|9443.6|9433.6|9446.4|9436.4|9443.6|9433.6|12
1634087470000|2021-10-13 01:11:10|9443.4|9433.4|9441.6|9431.6|9443.4|9433.4|9440.8|9430.8|6
1634087480000|2021-10-13 01:11:20|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|1
1634087490000|2021-10-13 01:11:30|9441.4|9431.4|9441.4|9431.4|9441.6|9431.6|9441.1|9431.1|5
1634087500000|2021-10-13 01:11:40|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9439.8|9429.8|5
1634087510000|2021-10-13 01:11:50|9441|9431|9443|9433|9443|9433|9441|9431|6
1634087520000|2021-10-13 01:12:00|9443.3|9433.3|9438.4|9428.4|9443.5|9433.5|9438.4|9428.4|11
1634087530000|2021-10-13 01:12:10|9438.8|9428.8|9443.1|9433.1|9443.1|9433.1|9438.8|9428.8|15
1634087540000|2021-10-13 01:12:20|9442.6|9432.6|9442.8|9432.8|9443.1|9433.1|9442.5|9432.5|7
1634087550000|2021-10-13 01:12:30|9442.6|9432.6|9440.6|9430.6|9443|9433|9440.6|9430.6|9
1634087560000|2021-10-13 01:12:40|9441.1|9431.1|9440.3|9430.3|9441.6|9431.6|9440.3|9430.3|10
1634087570000|2021-10-13 01:12:50|9439.9|9429.9|9438.9|9428.9|9440.3|9430.3|9438.4|9428.4|9
1634087580000|2021-10-13 01:13:00|9439.3|9429.3|9437.4|9427.4|9439.3|9429.3|9437.4|9427.4|7
1634087590000|2021-10-13 01:13:10|9437.9|9427.9|9439.6|9429.6|9440|9430|9437.9|9427.9|10
1634087600000|2021-10-13 01:13:20|9439.4|9429.4|9439.8|9429.8|9439.8|9429.8|9439.1|9429.1|4
1634087610000|2021-10-13 01:13:30|9440|9430|9441.6|9431.6|9442.1|9432.1|9440|9430|14
1634087620000|2021-10-13 01:13:40|9441.4|9431.4|9441|9431|9442.4|9432.4|9441|9431|13
1634087630000|2021-10-13 01:13:50|9441.6|9431.6|9439.6|9429.6|9441.6|9431.6|9439.1|9429.1|11
1634087640000|2021-10-13 01:14:00|9438.6|9428.6|9439.8|9429.8|9439.8|9429.8|9438.3|9428.3|10
1634087650000|2021-10-13 01:14:10|9440.1|9430.1|9441.1|9431.1|9441.1|9431.1|9440.1|9430.1|3
1634087660000|2021-10-13 01:14:20|9442.1|9432.1|9443.9|9433.9|9443.9|9433.9|9442.1|9432.1|10
1634087670000|2021-10-13 01:14:30|9444.5|9434.5|9447|9437|9447|9437|9444.1|9434.1|13
1634087680000|2021-10-13 01:14:40|9446|9436|9447.1|9437.1|9447.1|9437.1|9445.8|9435.8|6
1634087690000|2021-10-13 01:14:50|9446.9|9436.9|9445.9|9435.9|9446.9|9436.9|9445.9|9435.9|8
1634087700000|2021-10-13 01:15:00|9446.1|9436.1|9444.9|9434.9|9446.1|9436.1|9444.9|9434.9|6
1634087710000|2021-10-13 01:15:10|9444.4|9434.4|9444.4|9434.4|9444.4|9434.4|9444.1|9434.1|3
1634087720000|2021-10-13 01:15:20|9444.1|9434.1|9443.1|9433.1|9444.1|9434.1|9442.9|9432.9|8
1634087730000|2021-10-13 01:15:30|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|1
1634087740000|2021-10-13 01:15:40|9443.1|9433.1|9446|9436|9446|9436|9443.1|9433.1|8
1634087750000|2021-10-13 01:15:50|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|1
1634087760000|2021-10-13 01:16:00|9446|9436|9448.3|9438.3|9448.3|9438.3|9446|9436|4
1634087770000|2021-10-13 01:16:10|9448.4|9438.4|9448.8|9438.8|9450.1|9440.1|9448.4|9438.4|12
1634087780000|2021-10-13 01:16:20|9448.5|9438.5|9448.8|9438.8|9448.8|9438.8|9448.5|9438.5|2
1634087790000|2021-10-13 01:16:30|9449|9439|9449.9|9439.9|9449.9|9439.9|9449|9439|12
1634087800000|2021-10-13 01:16:40|9450|9440|9448.5|9438.5|9450|9440|9448.5|9438.5|6
1634087810000|2021-10-13 01:16:50|9448.9|9438.9|9449.5|9439.5|9450.1|9440.1|9448.5|9438.5|12
1634087820000|2021-10-13 01:17:00|9449.1|9439.1|9449.1|9439.1|9449.4|9439.4|9449|9439|10
1634087830000|2021-10-13 01:17:10|9449.3|9439.3|9449.4|9439.4|9451.4|9441.4|9449.3|9439.3|10
1634087840000|2021-10-13 01:17:20|9449.6|9439.6|9449.4|9439.4|9450.4|9440.4|9449.4|9439.4|8
1634087850000|2021-10-13 01:17:30|9449.6|9439.6|9450.6|9440.6|9450.6|9440.6|9449.1|9439.1|8
1634087860000|2021-10-13 01:17:40|9450.9|9440.9|9453.1|9443.1|9453.6|9443.6|9450.9|9440.9|12
1634087870000|2021-10-13 01:17:50|9453.4|9443.4|9451.9|9441.9|9454|9444|9451.9|9441.9|11
1634087880000|2021-10-13 01:18:00|9452.1|9442.1|9450.6|9440.6|9453.1|9443.1|9450.4|9440.4|14
1634087890000|2021-10-13 01:18:10|9450.1|9440.1|9452.6|9442.6|9452.6|9442.6|9449.6|9439.6|14
1634087900000|2021-10-13 01:18:20|9453|9443|9452.8|9442.8|9453.4|9443.4|9452.5|9442.5|5
1634087910000|2021-10-13 01:18:30|9452.6|9442.6|9452.6|9442.6|9453.4|9443.4|9452.6|9442.6|12
1634087920000|2021-10-13 01:18:40|9453|9443|9452.3|9442.3|9453.4|9443.4|9452.3|9442.3|7
1634087930000|2021-10-13 01:18:50|9452.6|9442.6|9453.4|9443.4|9453.9|9443.9|9452.6|9442.6|11
1634087940000|2021-10-13 01:19:00|9453.1|9443.1|9453.9|9443.9|9453.9|9443.9|9451.8|9441.8|14
1634087950000|2021-10-13 01:19:10|9453.5|9443.5|9456.1|9446.1|9457.1|9447.1|9453.5|9443.5|14
1634087960000|2021-10-13 01:19:20|9456.3|9446.3|9458.1|9448.1|9458.1|9448.1|9456.1|9446.1|9
1634087970000|2021-10-13 01:19:30|9458.4|9448.4|9458.9|9448.9|9459.6|9449.6|9457.8|9447.8|15
1634087980000|2021-10-13 01:19:40|9459|9449|9458.8|9448.8|9459.4|9449.4|9458.6|9448.6|10
1634087990000|2021-10-13 01:19:50|9458.4|9448.4|9459|9449|9459|9449|9456.9|9446.9|5
1634088000000|2021-10-13 01:20:00|9458.9|9448.9|9458.5|9448.5|9458.9|9448.9|9456.6|9446.6|11
1634088010000|2021-10-13 01:20:10|9458|9448|9456.9|9446.9|9458|9448|9456.6|9446.6|5
1634088020000|2021-10-13 01:20:20|9456.6|9446.6|9455.3|9445.3|9456.9|9446.9|9455|9445|7
1634088030000|2021-10-13 01:20:30|9455.1|9445.1|9452.3|9442.3|9455.1|9445.1|9451|9441|13
1634088040000|2021-10-13 01:20:40|9452.6|9442.6|9451.9|9441.9|9454.4|9444.4|9450.9|9440.9|16
1634088050000|2021-10-13 01:20:50|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9451.1|9441.1|4
1634088060000|2021-10-13 01:21:00|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1634088070000|2021-10-13 01:21:10|9451.3|9441.3|9453.4|9443.4|9453.4|9443.4|9451.3|9441.3|8
1634088080000|2021-10-13 01:21:20|9453.1|9443.1|9452.9|9442.9|9453.4|9443.4|9452.9|9442.9|3
1634088090000|2021-10-13 01:21:30|9453.4|9443.4|9452|9442|9453.4|9443.4|9452|9442|8
1634088110000|2021-10-13 01:21:50|9452.1|9442.1|9451.8|9441.8|9452.1|9442.1|9451.4|9441.4|9
1634088120000|2021-10-13 01:22:00|9452.1|9442.1|9449.4|9439.4|9452.1|9442.1|9449.4|9439.4|9
1634088130000|2021-10-13 01:22:10|9449.9|9439.9|9449.1|9439.1|9449.9|9439.9|9449.1|9439.1|7
1634088140000|2021-10-13 01:22:20|9449.4|9439.4|9450.5|9440.5|9450.8|9440.8|9449.4|9439.4|6
1634088150000|2021-10-13 01:22:30|9450.8|9440.8|9451.5|9441.5|9452.5|9442.5|9450.8|9440.8|8
1634088160000|2021-10-13 01:22:40|9451.4|9441.4|9450.9|9440.9|9451.4|9441.4|9450.9|9440.9|3
1634088170000|2021-10-13 01:22:50|9450.6|9440.6|9450.6|9440.6|9450.6|9440.6|9450.1|9440.1|5
1634088180000|2021-10-13 01:23:00|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|1
1634088190000|2021-10-13 01:23:10|9450.1|9440.1|9448.1|9438.1|9450.1|9440.1|9448.1|9438.1|8
1634088200000|2021-10-13 01:23:20|9448.4|9438.4|9448.9|9438.9|9448.9|9438.9|9448.4|9438.4|3
1634088210000|2021-10-13 01:23:30|9449.4|9439.4|9451.9|9441.9|9451.9|9441.9|9449.4|9439.4|6
1634088220000|2021-10-13 01:23:40|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|1
1634088230000|2021-10-13 01:23:50|9452.9|9442.9|9452.5|9442.5|9452.9|9442.9|9452.1|9442.1|6
1634088240000|2021-10-13 01:24:00|9452.1|9442.1|9454.6|9444.6|9454.6|9444.6|9452.1|9442.1|8
1634088250000|2021-10-13 01:24:10|9455.1|9445.1|9455.6|9445.6|9455.6|9445.6|9455.1|9445.1|3
1634088260000|2021-10-13 01:24:20|9456.1|9446.1|9457.1|9447.1|9457.4|9447.4|9456.1|9446.1|4
1634088270000|2021-10-13 01:24:30|9456.9|9446.9|9457.3|9447.3|9457.9|9447.9|9456.9|9446.9|8
1634088280000|2021-10-13 01:24:40|9456.9|9446.9|9457.9|9447.9|9459.4|9449.4|9456.9|9446.9|10
1634088290000|2021-10-13 01:24:50|9458.1|9448.1|9457.9|9447.9|9458.1|9448.1|9457.1|9447.1|6
1634088300000|2021-10-13 01:25:00|9457.6|9447.6|9456|9446|9457.6|9447.6|9456|9446|4
1634088310000|2021-10-13 01:25:10|9456.1|9446.1|9455.8|9445.8|9456.1|9446.1|9454.8|9444.8|7
1634088320000|2021-10-13 01:25:20|9455.4|9445.4|9453.6|9443.6|9455.4|9445.4|9453.6|9443.6|5
1634088330000|2021-10-13 01:25:30|9453.9|9443.9|9454.3|9444.3|9454.8|9444.8|9453.9|9443.9|4
1634088340000|2021-10-13 01:25:40|9454.1|9444.1|9453.6|9443.6|9454.1|9444.1|9453.6|9443.6|2
1634088350000|2021-10-13 01:25:50|9453.1|9443.1|9451|9441|9453.1|9443.1|9450.6|9440.6|12
1634088360000|2021-10-13 01:26:00|9451.1|9441.1|9450.6|9440.6|9451.5|9441.5|9450.6|9440.6|10
1634088370000|2021-10-13 01:26:10|9450.1|9440.1|9448.9|9438.9|9450.1|9440.1|9448.9|9438.9|10
1634088380000|2021-10-13 01:26:20|9449.1|9439.1|9447.9|9437.9|9449.9|9439.9|9447.9|9437.9|6
1634088390000|2021-10-13 01:26:30|9448.9|9438.9|9448.9|9438.9|9449.8|9439.8|9448.4|9438.4|9
1634088400000|2021-10-13 01:26:40|9448.5|9438.5|9446.9|9436.9|9448.5|9438.5|9445.6|9435.6|13
1634088410000|2021-10-13 01:26:50|9446.6|9436.6|9445.6|9435.6|9446.6|9436.6|9445.4|9435.4|5
1634088420000|2021-10-13 01:27:00|9445.5|9435.5|9446.1|9436.1|9446.9|9436.9|9445.5|9435.5|13
1634088430000|2021-10-13 01:27:10|9446.4|9436.4|9447.4|9437.4|9447.4|9437.4|9445.9|9435.9|12
1634088440000|2021-10-13 01:27:20|9447.9|9437.9|9446.6|9436.6|9447.9|9437.9|9446.6|9436.6|3
1634088450000|2021-10-13 01:27:30|9446.9|9436.9|9445.9|9435.9|9446.9|9436.9|9445.9|9435.9|4
1634088460000|2021-10-13 01:27:40|9445.6|9435.6|9446.3|9436.3|9446.3|9436.3|9445.6|9435.6|4
1634088470000|2021-10-13 01:27:50|9446.8|9436.8|9446.6|9436.6|9447.4|9437.4|9446.6|9436.6|5
1634088480000|2021-10-13 01:28:00|9446.9|9436.9|9447.6|9437.6|9447.6|9437.6|9446.5|9436.5|11
1634088490000|2021-10-13 01:28:10|9448.1|9438.1|9448.5|9438.5|9448.5|9438.5|9448.1|9438.1|2
1634088500000|2021-10-13 01:28:20|9448.8|9438.8|9446.9|9436.9|9448.9|9438.9|9446.6|9436.6|9
1634088510000|2021-10-13 01:28:30|9446.5|9436.5|9446.1|9436.1|9447|9437|9446.1|9436.1|4
1634088520000|2021-10-13 01:28:40|9446.4|9436.4|9446.1|9436.1|9446.4|9436.4|9446.1|9436.1|2
1634088530000|2021-10-13 01:28:50|9446.4|9436.4|9446.9|9436.9|9446.9|9436.9|9446.4|9436.4|2
1634088540000|2021-10-13 01:29:00|9448.3|9438.3|9448.6|9438.6|9449.4|9439.4|9448|9438|11
1634088550000|2021-10-13 01:29:10|9449.4|9439.4|9448.3|9438.3|9449.4|9439.4|9448.3|9438.3|3
1634088560000|2021-10-13 01:29:20|9448.1|9438.1|9447.9|9437.9|9448.1|9438.1|9446.8|9436.8|8
1634088570000|2021-10-13 01:29:30|9447.6|9437.6|9448.8|9438.8|9449|9439|9447.4|9437.4|12
1634088580000|2021-10-13 01:29:40|9450.4|9440.4|9449.5|9439.5|9450.4|9440.4|9448.8|9438.8|8
1634088590000|2021-10-13 01:29:50|9449.3|9439.3|9450.6|9440.6|9451.1|9441.1|9449.3|9439.3|9
1634088600000|2021-10-13 01:30:00|9450.4|9440.4|9449.3|9439.3|9451|9441|9449.3|9439.3|6
1634088610000|2021-10-13 01:30:10|9449.1|9439.1|9447.9|9437.9|9449.1|9439.1|9447.3|9437.3|10
1634088620000|2021-10-13 01:30:20|9448|9438|9446|9436|9448.6|9438.6|9445.9|9435.9|11
1634088630000|2021-10-13 01:30:30|9446.1|9436.1|9447.4|9437.4|9447.4|9437.4|9445.9|9435.9|9
1634088640000|2021-10-13 01:30:40|9446.4|9436.4|9446.4|9436.4|9446.4|9436.4|9446.4|9436.4|1
1634088650000|2021-10-13 01:30:50|9446.1|9436.1|9445|9435|9446.1|9436.1|9444.6|9434.6|4
1634088660000|2021-10-13 01:31:00|9444.6|9434.6|9452.1|9442.1|9452.1|9442.1|9444.6|9434.6|20
1634088670000|2021-10-13 01:31:10|9452.6|9442.6|9450.6|9440.6|9452.6|9442.6|9450.4|9440.4|18
1634088680000|2021-10-13 01:31:20|9450.5|9440.5|9449.9|9439.9|9450.6|9440.6|9449.9|9439.9|9
1634088690000|2021-10-13 01:31:30|9450.1|9440.1|9450.4|9440.4|9451.5|9441.5|9450.1|9440.1|7
1634088700000|2021-10-13 01:31:40|9450.6|9440.6|9451.3|9441.3|9451.6|9441.6|9450.4|9440.4|12
1634088710000|2021-10-13 01:31:50|9450.8|9440.8|9450.9|9440.9|9451.4|9441.4|9450.8|9440.8|5
1634088720000|2021-10-13 01:32:00|9452.4|9442.4|9450.8|9440.8|9452.4|9442.4|9450|9440|7
1634088730000|2021-10-13 01:32:10|9451.1|9441.1|9455.4|9445.4|9455.4|9445.4|9451.1|9441.1|9
1634088740000|2021-10-13 01:32:20|9455.9|9445.9|9456.4|9446.4|9457.1|9447.1|9455.6|9445.6|10
1634088750000|2021-10-13 01:32:30|9455.9|9445.9|9456.1|9446.1|9456.1|9446.1|9455.9|9445.9|6
1634088760000|2021-10-13 01:32:40|9455.9|9445.9|9455.1|9445.1|9456.6|9446.6|9454.9|9444.9|10
1634088770000|2021-10-13 01:32:50|9455.4|9445.4|9454.9|9444.9|9456.1|9446.1|9454.9|9444.9|8
1634088780000|2021-10-13 01:33:00|9455.1|9445.1|9456.4|9446.4|9456.6|9446.6|9454.9|9444.9|8
1634088790000|2021-10-13 01:33:10|9456.3|9446.3|9456.9|9446.9|9456.9|9446.9|9455.3|9445.3|12
1634088800000|2021-10-13 01:33:20|9456.5|9446.5|9455.1|9445.1|9456.5|9446.5|9455.1|9445.1|9
1634088810000|2021-10-13 01:33:30|9455.4|9445.4|9455.3|9445.3|9455.9|9445.9|9455.3|9445.3|8
1634088820000|2021-10-13 01:33:40|9455.1|9445.1|9455.1|9445.1|9455.1|9445.1|9455.1|9445.1|1
1634088830000|2021-10-13 01:33:50|9455.3|9445.3|9455.1|9445.1|9455.6|9445.6|9455.1|9445.1|5
1634088850000|2021-10-13 01:34:10|9454.6|9444.6|9453.9|9443.9|9454.6|9444.6|9452.9|9442.9|6
1634088860000|2021-10-13 01:34:20|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1634088880000|2021-10-13 01:34:40|9454.4|9444.4|9455.1|9445.1|9455.3|9445.3|9454.4|9444.4|5
1634088890000|2021-10-13 01:34:50|9455.4|9445.4|9455.1|9445.1|9455.4|9445.4|9455.1|9445.1|2
1634088900000|2021-10-13 01:35:00|9454.9|9444.9|9454.9|9444.9|9455.8|9445.8|9454.9|9444.9|6
1634088930000|2021-10-13 01:35:30|9455|9445|9457.4|9447.4|9457.8|9447.8|9455|9445|10
1634088940000|2021-10-13 01:35:40|9457.1|9447.1|9457.1|9447.1|9457.4|9447.4|9457.1|9447.1|3
1634088950000|2021-10-13 01:35:50|9457.4|9447.4|9457.4|9447.4|9457.6|9447.6|9457.1|9447.1|12
1634088960000|2021-10-13 01:36:00|9457.9|9447.9|9459.4|9449.4|9460.3|9450.3|9457.6|9447.6|12
1634088970000|2021-10-13 01:36:10|9459.1|9449.1|9459.4|9449.4|9460.4|9450.4|9459.1|9449.1|5
1634088980000|2021-10-13 01:36:20|9459.9|9449.9|9460.6|9450.6|9460.9|9450.9|9459.6|9449.6|7
1634088990000|2021-10-13 01:36:30|9460.8|9450.8|9464.9|9454.9|9465.1|9455.1|9460.5|9450.5|15
1634089000000|2021-10-13 01:36:40|9464.4|9454.4|9464.3|9454.3|9465.4|9455.4|9463.9|9453.9|12
1634089010000|2021-10-13 01:36:50|9464.5|9454.5|9464.4|9454.4|9464.5|9454.5|9464.4|9454.4|2
1634089020000|2021-10-13 01:37:00|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|1
1634089030000|2021-10-13 01:37:10|9463.5|9453.5|9463.9|9453.9|9464|9454|9463.5|9453.5|7
1634089040000|2021-10-13 01:37:20|9464.1|9454.1|9464.3|9454.3|9464.3|9454.3|9463.9|9453.9|3
1634089050000|2021-10-13 01:37:30|9464.4|9454.4|9465.9|9455.9|9465.9|9455.9|9464.4|9454.4|8
1634089060000|2021-10-13 01:37:40|9465.4|9455.4|9465.9|9455.9|9465.9|9455.9|9465.4|9455.4|4
1634089070000|2021-10-13 01:37:50|9466.4|9456.4|9466.6|9456.6|9466.6|9456.6|9466.4|9456.4|2
1634089080000|2021-10-13 01:38:00|9466.4|9456.4|9467.3|9457.3|9467.6|9457.6|9466.4|9456.4|11
1634089090000|2021-10-13 01:38:10|9465.9|9455.9|9466.1|9456.1|9466.4|9456.4|9465.9|9455.9|5
1634089100000|2021-10-13 01:38:20|9465.9|9455.9|9463.9|9453.9|9465.9|9455.9|9462.1|9452.1|7
1634089110000|2021-10-13 01:38:30|9462.9|9452.9|9462.4|9452.4|9462.9|9452.9|9462.3|9452.3|5
1634089120000|2021-10-13 01:38:40|9462.8|9452.8|9464.1|9454.1|9464.4|9454.4|9462.8|9452.8|4
1634089130000|2021-10-13 01:38:50|9464.4|9454.4|9465|9455|9465.1|9455.1|9464.4|9454.4|5
1634089140000|2021-10-13 01:39:00|9465.3|9455.3|9467|9457|9467|9457|9465|9455|6
1634089160000|2021-10-13 01:39:20|9466.8|9456.8|9467.1|9457.1|9467.1|9457.1|9466.6|9456.6|3
1634089170000|2021-10-13 01:39:30|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|1
1634089190000|2021-10-13 01:39:50|9467.1|9457.1|9467|9457|9467.3|9457.3|9466.6|9456.6|7
1634089210000|2021-10-13 01:40:10|9466.4|9456.4|9466.9|9456.9|9466.9|9456.9|9466.4|9456.4|2
1634089220000|2021-10-13 01:40:20|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1634089230000|2021-10-13 01:40:30|9465.9|9455.9|9464.3|9454.3|9465.9|9455.9|9464.3|9454.3|3
1634089240000|2021-10-13 01:40:40|9464.4|9454.4|9464.9|9454.9|9464.9|9454.9|9464.4|9454.4|3
1634089250000|2021-10-13 01:40:50|9465.3|9455.3|9463.6|9453.6|9465.5|9455.5|9463.6|9453.6|5
1634089260000|2021-10-13 01:41:00|9465.5|9455.5|9468.4|9458.4|9468.4|9458.4|9465.5|9455.5|8
1634089270000|2021-10-13 01:41:10|9468.5|9458.5|9468.8|9458.8|9469|9459|9468|9458|9
1634089280000|2021-10-13 01:41:20|9468.9|9458.9|9468.3|9458.3|9468.9|9458.9|9468.3|9458.3|4
1634089300000|2021-10-13 01:41:40|9467.8|9457.8|9468.1|9458.1|9468.1|9458.1|9467.8|9457.8|4
1634089310000|2021-10-13 01:41:50|9467.8|9457.8|9468.9|9458.9|9468.9|9458.9|9467.8|9457.8|5
1634089330000|2021-10-13 01:42:10|9468.5|9458.5|9468.3|9458.3|9468.5|9458.5|9468.1|9458.1|4
1634089340000|2021-10-13 01:42:20|9468.6|9458.6|9467.6|9457.6|9468.6|9458.6|9467.6|9457.6|7
1634089360000|2021-10-13 01:42:40|9468.1|9458.1|9467.6|9457.6|9468.1|9458.1|9467.6|9457.6|4
1634089380000|2021-10-13 01:43:00|9468.1|9458.1|9467.4|9457.4|9468.9|9458.9|9465.9|9455.9|11
1634089390000|2021-10-13 01:43:10|9467.8|9457.8|9466.1|9456.1|9467.8|9457.8|9466.1|9456.1|6
1634089400000|2021-10-13 01:43:20|9466.4|9456.4|9466.5|9456.5|9467.1|9457.1|9465.9|9455.9|7
1634089410000|2021-10-13 01:43:30|9466|9456|9464.3|9454.3|9466|9456|9463.9|9453.9|6
1634089420000|2021-10-13 01:43:40|9464.1|9454.1|9465.3|9455.3|9466|9456|9464.1|9454.1|5
1634089430000|2021-10-13 01:43:50|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|1
1634089440000|2021-10-13 01:44:00|9465.1|9455.1|9464.6|9454.6|9465.1|9455.1|9464.6|9454.6|4
1634089450000|2021-10-13 01:44:10|9465.1|9455.1|9467.9|9457.9|9468.5|9458.5|9464.6|9454.6|14
1634089470000|2021-10-13 01:44:30|9468.3|9458.3|9471.4|9461.4|9472.4|9462.4|9468.3|9458.3|11
1634089480000|2021-10-13 01:44:40|9471.1|9461.1|9472.6|9462.6|9472.6|9462.6|9470.1|9460.1|18
1634089490000|2021-10-13 01:44:50|9472.9|9462.9|9471.6|9461.6|9473.3|9463.3|9471.1|9461.1|12
1634089500000|2021-10-13 01:45:00|9471.4|9461.4|9471.1|9461.1|9472.4|9462.4|9470.9|9460.9|18
1634089510000|2021-10-13 01:45:10|9471.5|9461.5|9473.6|9463.6|9473.6|9463.6|9470.5|9460.5|14
1634089520000|2021-10-13 01:45:20|9473.8|9463.8|9473.9|9463.9|9475|9465|9473.3|9463.3|12
1634089530000|2021-10-13 01:45:30|9474.1|9464.1|9475.9|9465.9|9475.9|9465.9|9473.5|9463.5|17
1634089540000|2021-10-13 01:45:40|9475.5|9465.5|9475.4|9465.4|9475.6|9465.6|9474.1|9464.1|12
1634089550000|2021-10-13 01:45:50|9475.9|9465.9|9474.8|9464.8|9476.3|9466.3|9474.3|9464.3|14
1634089560000|2021-10-13 01:46:00|9475.1|9465.1|9475.3|9465.3|9475.6|9465.6|9474.4|9464.4|16
1634089570000|2021-10-13 01:46:10|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1634089580000|2021-10-13 01:46:20|9475|9465|9475.3|9465.3|9475.3|9465.3|9474.8|9464.8|4
1634089590000|2021-10-13 01:46:30|9475|9465|9474.5|9464.5|9475|9465|9473.5|9463.5|7
1634089600000|2021-10-13 01:46:40|9474.9|9464.9|9474.6|9464.6|9474.9|9464.9|9473.8|9463.8|13
1634089610000|2021-10-13 01:46:50|9475.4|9465.4|9476|9466|9476.4|9466.4|9474.9|9464.9|7
1634089620000|2021-10-13 01:47:00|9475.3|9465.3|9480.3|9470.3|9480.3|9470.3|9474.8|9464.8|10
1634089630000|2021-10-13 01:47:10|9481.9|9471.9|9482.4|9472.4|9482.4|9472.4|9481.9|9471.9|4
1634089640000|2021-10-13 01:47:20|9482.1|9472.1|9479.6|9469.6|9482.1|9472.1|9478.6|9468.6|6
1634089650000|2021-10-13 01:47:30|9480.6|9470.6|9485.8|9475.8|9485.8|9475.8|9480.6|9470.6|12
1634089660000|2021-10-13 01:47:40|9485.4|9475.4|9482.8|9472.8|9485.4|9475.4|9482.4|9472.4|3
1634089670000|2021-10-13 01:47:50|9483|9473|9482.8|9472.8|9483|9473|9482.8|9472.8|2
1634089680000|2021-10-13 01:48:00|9483.3|9473.3|9482.9|9472.9|9483.4|9473.4|9482.9|9472.9|3
1634089690000|2021-10-13 01:48:10|9483.1|9473.1|9485.4|9475.4|9485.4|9475.4|9483.1|9473.1|6
1634089700000|2021-10-13 01:48:20|9485.9|9475.9|9485.8|9475.8|9486.3|9476.3|9485.6|9475.6|5
1634089710000|2021-10-13 01:48:30|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1634089720000|2021-10-13 01:48:40|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9483.9|9473.9|3
1634089730000|2021-10-13 01:48:50|9484.6|9474.6|9484.9|9474.9|9484.9|9474.9|9483.3|9473.3|8
1634089740000|2021-10-13 01:49:00|9485.9|9475.9|9490.6|9480.6|9492.5|9482.5|9485.9|9475.9|11
1634089750000|2021-10-13 01:49:10|9490.4|9480.4|9490.4|9480.4|9490.6|9480.6|9490.4|9480.4|5
1634089760000|2021-10-13 01:49:20|9490.1|9480.1|9489.6|9479.6|9490.1|9480.1|9489|9479|5
1634089770000|2021-10-13 01:49:30|9488.5|9478.5|9489|9479|9489.4|9479.4|9488.5|9478.5|3
1634089780000|2021-10-13 01:49:40|9489.4|9479.4|9488.9|9478.9|9489.4|9479.4|9488.9|9478.9|4
1634089790000|2021-10-13 01:49:50|9487.1|9477.1|9487.5|9477.5|9487.5|9477.5|9487.1|9477.1|2
1634089810000|2021-10-13 01:50:10|9487.1|9477.1|9486.9|9476.9|9487.1|9477.1|9486.9|9476.9|2
1634089820000|2021-10-13 01:50:20|9486.8|9476.8|9486.8|9476.8|9487.1|9477.1|9485.9|9475.9|8
1634089830000|2021-10-13 01:50:30|9487.1|9477.1|9486.5|9476.5|9487.1|9477.1|9486.5|9476.5|5
1634089840000|2021-10-13 01:50:40|9486.8|9476.8|9486.6|9476.6|9487.4|9477.4|9486.6|9476.6|5
1634089860000|2021-10-13 01:51:00|9486.5|9476.5|9486.4|9476.4|9486.5|9476.5|9486.4|9476.4|2
1634089870000|2021-10-13 01:51:10|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1634089880000|2021-10-13 01:51:20|9486.4|9476.4|9487.6|9477.6|9487.6|9477.6|9486.4|9476.4|7
1634089890000|2021-10-13 01:51:30|9487.9|9477.9|9488.1|9478.1|9488.3|9478.3|9487.9|9477.9|3
1634089910000|2021-10-13 01:51:50|9487.9|9477.9|9486.4|9476.4|9487.9|9477.9|9486.4|9476.4|5
1634089920000|2021-10-13 01:52:00|9486.1|9476.1|9487.4|9477.4|9487.4|9477.4|9485.6|9475.6|5
1634089930000|2021-10-13 01:52:10|9486.6|9476.6|9487|9477|9487|9477|9486.6|9476.6|2
1634089950000|2021-10-13 01:52:30|9487.4|9477.4|9490.5|9480.5|9490.5|9480.5|9487.4|9477.4|4
1634089960000|2021-10-13 01:52:40|9491.6|9481.6|9488.6|9478.6|9491.6|9481.6|9488|9478|8
1634089970000|2021-10-13 01:52:50|9488.9|9478.9|9489.4|9479.4|9489.4|9479.4|9488.9|9478.9|2
1634089980000|2021-10-13 01:53:00|9489.5|9479.5|9489.9|9479.9|9489.9|9479.9|9488.6|9478.6|4
1634089990000|2021-10-13 01:53:10|9490.4|9480.4|9490.8|9480.8|9491.1|9481.1|9490.4|9480.4|3
1634090010000|2021-10-13 01:53:30|9491.1|9481.1|9489.4|9479.4|9491.1|9481.1|9489.4|9479.4|4
1634090020000|2021-10-13 01:53:40|9489.8|9479.8|9489.3|9479.3|9490.6|9480.6|9489|9479|6
1634090030000|2021-10-13 01:53:50|9489.1|9479.1|9491.4|9481.4|9491.6|9481.6|9489.1|9479.1|5
1634090040000|2021-10-13 01:54:00|9491.1|9481.1|9492.1|9482.1|9492.1|9482.1|9491.1|9481.1|4
1634090050000|2021-10-13 01:54:10|9492.4|9482.4|9494.4|9484.4|9494.6|9484.6|9492.4|9482.4|6
1634090060000|2021-10-13 01:54:20|9495|9485|9494.4|9484.4|9495|9485|9494.1|9484.1|5
1634090070000|2021-10-13 01:54:30|9494.6|9484.6|9495.4|9485.4|9495.4|9485.4|9493.4|9483.4|6
1634090080000|2021-10-13 01:54:40|9494.3|9484.3|9494.4|9484.4|9495.4|9485.4|9494.3|9484.3|3
1634090090000|2021-10-13 01:54:50|9494.1|9484.1|9492.4|9482.4|9494.1|9484.1|9491.4|9481.4|11
1634090100000|2021-10-13 01:55:00|9492.1|9482.1|9492|9482|9492.1|9482.1|9492|9482|2
1634090110000|2021-10-13 01:55:10|9491.6|9481.6|9488.8|9478.8|9491.6|9481.6|9487.4|9477.4|15
1634090120000|2021-10-13 01:55:20|9488.5|9478.5|9487.6|9477.6|9488.5|9478.5|9487.6|9477.6|6
1634090130000|2021-10-13 01:55:30|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1634090140000|2021-10-13 01:55:40|9488.6|9478.6|9488.8|9478.8|9489.4|9479.4|9487.4|9477.4|9
1634090160000|2021-10-13 01:56:00|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|1
1634090170000|2021-10-13 01:56:10|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|1
1634090180000|2021-10-13 01:56:20|9489.9|9479.9|9490.8|9480.8|9491|9481|9489.9|9479.9|4
1634090190000|2021-10-13 01:56:30|9491|9481|9491.6|9481.6|9491.6|9481.6|9491|9481|3
1634090200000|2021-10-13 01:56:40|9492.5|9482.5|9492.1|9482.1|9492.5|9482.5|9492.1|9482.1|4
1634090210000|2021-10-13 01:56:50|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1634090230000|2021-10-13 01:57:10|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|1
1634090240000|2021-10-13 01:57:20|9490.1|9480.1|9490|9480|9490.1|9480.1|9489.8|9479.8|6
1634090250000|2021-10-13 01:57:30|9489.8|9479.8|9488.5|9478.5|9490.3|9480.3|9488.5|9478.5|11
1634090260000|2021-10-13 01:57:40|9488.8|9478.8|9488.9|9478.9|9488.9|9478.9|9488.8|9478.8|2
1634090270000|2021-10-13 01:57:50|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|1
1634090280000|2021-10-13 01:58:00|9488.4|9478.4|9488.8|9478.8|9490.1|9480.1|9488.4|9478.4|9
1634090290000|2021-10-13 01:58:10|9488.6|9478.6|9487.6|9477.6|9488.6|9478.6|9487.1|9477.1|4
1634090300000|2021-10-13 01:58:20|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1634090320000|2021-10-13 01:58:40|9487.6|9477.6|9486.3|9476.3|9488.1|9478.1|9486.1|9476.1|7
1634090340000|2021-10-13 01:59:00|9486|9476|9485.6|9475.6|9486|9476|9485.6|9475.6|2
1634090350000|2021-10-13 01:59:10|9485.9|9475.9|9484.6|9474.6|9485.9|9475.9|9484.6|9474.6|2
1634090360000|2021-10-13 01:59:20|9484|9474|9483.4|9473.4|9484|9474|9482.9|9472.9|6
1634090370000|2021-10-13 01:59:30|9483.1|9473.1|9484.4|9474.4|9484.4|9474.4|9483.1|9473.1|5
1634090380000|2021-10-13 01:59:40|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9483.5|9473.5|3
1634090390000|2021-10-13 01:59:50|9484|9474|9483.8|9473.8|9484|9474|9483.8|9473.8|2
1634090400000|2021-10-13 02:00:00|9484|9474|9485.3|9475.3|9485.3|9475.3|9484|9474|7
1634090410000|2021-10-13 02:00:10|9485.6|9475.6|9486.4|9476.4|9487.6|9477.6|9485.6|9475.6|8
1634090420000|2021-10-13 02:00:20|9485.6|9475.6|9484.9|9474.9|9485.6|9475.6|9484.9|9474.9|5
1634090430000|2021-10-13 02:00:30|9485.1|9475.1|9485.6|9475.6|9486.4|9476.4|9485.1|9475.1|6
1634090440000|2021-10-13 02:00:40|9485.9|9475.9|9487|9477|9487|9477|9485.9|9475.9|3
1634090450000|2021-10-13 02:00:50|9487.3|9477.3|9487.4|9477.4|9487.5|9477.5|9487.3|9477.3|4
1634090460000|2021-10-13 02:01:00|9487.6|9477.6|9488.6|9478.6|9488.6|9478.6|9487.6|9477.6|3
1634090470000|2021-10-13 02:01:10|9489.5|9479.5|9490.6|9480.6|9491.4|9481.4|9489.5|9479.5|17
1634090480000|2021-10-13 02:01:20|9490.9|9480.9|9491.3|9481.3|9492.6|9482.6|9490.9|9480.9|13
1634090490000|2021-10-13 02:01:30|9490.8|9480.8|9492.6|9482.6|9492.6|9482.6|9490.8|9480.8|9
1634090500000|2021-10-13 02:01:40|9492.5|9482.5|9491.8|9481.8|9492.5|9482.5|9491.8|9481.8|4
1634090510000|2021-10-13 02:01:50|9490.8|9480.8|9490.1|9480.1|9490.8|9480.8|9490.1|9480.1|3
1634090520000|2021-10-13 02:02:00|9490.5|9480.5|9491.8|9481.8|9491.8|9481.8|9490.1|9480.1|7
1634090530000|2021-10-13 02:02:10|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9490.5|9480.5|5
1634090540000|2021-10-13 02:02:20|9491.4|9481.4|9490.1|9480.1|9491.5|9481.5|9490.1|9480.1|8
1634090550000|2021-10-13 02:02:30|9491.1|9481.1|9488.6|9478.6|9491.1|9481.1|9488.6|9478.6|4
1634090560000|2021-10-13 02:02:40|9488.5|9478.5|9488.8|9478.8|9489.4|9479.4|9488.5|9478.5|8
1634090580000|2021-10-13 02:03:00|9488.6|9478.6|9489.5|9479.5|9489.5|9479.5|9486.9|9476.9|8
1634090590000|2021-10-13 02:03:10|9489.4|9479.4|9489|9479|9489.4|9479.4|9489|9479|2
1634090600000|2021-10-13 02:03:20|9489.3|9479.3|9488.6|9478.6|9489.3|9479.3|9487.6|9477.6|8
1634090610000|2021-10-13 02:03:30|9489.4|9479.4|9489.5|9479.5|9489.5|9479.5|9489.4|9479.4|2
1634090620000|2021-10-13 02:03:40|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9489|9479|4
1634090630000|2021-10-13 02:03:50|9489.3|9479.3|9490|9480|9490|9480|9489|9479|4
1634090640000|2021-10-13 02:04:00|9489.6|9479.6|9490.5|9480.5|9490.5|9480.5|9489.6|9479.6|4
1634090650000|2021-10-13 02:04:10|9490.9|9480.9|9493.6|9483.6|9494.3|9484.3|9490.9|9480.9|17
1634090660000|2021-10-13 02:04:20|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.8|9483.8|3
1634090670000|2021-10-13 02:04:30|9493.6|9483.6|9493.6|9483.6|9493.9|9483.9|9493.6|9483.6|3
1634090680000|2021-10-13 02:04:40|9492.8|9482.8|9493.1|9483.1|9493.6|9483.6|9492.1|9482.1|9
1634090690000|2021-10-13 02:04:50|9493.4|9483.4|9493.9|9483.9|9493.9|9483.9|9493.4|9483.4|3
1634090700000|2021-10-13 02:05:00|9493.6|9483.6|9492.9|9482.9|9493.6|9483.6|9492.9|9482.9|3
1634090710000|2021-10-13 02:05:10|9492.6|9482.6|9492.4|9482.4|9492.6|9482.6|9491.8|9481.8|13
1634090720000|2021-10-13 02:05:20|9493.4|9483.4|9493.6|9483.6|9493.9|9483.9|9493.4|9483.4|4
1634090730000|2021-10-13 02:05:30|9493.5|9483.5|9492.4|9482.4|9493.5|9483.5|9492.3|9482.3|4
1634090740000|2021-10-13 02:05:40|9492.1|9482.1|9492.4|9482.4|9493.6|9483.6|9492.1|9482.1|9
1634090750000|2021-10-13 02:05:50|9492.3|9482.3|9490.1|9480.1|9492.3|9482.3|9490.1|9480.1|9
1634090760000|2021-10-13 02:06:00|9489.9|9479.9|9489.4|9479.4|9489.9|9479.9|9489.4|9479.4|2
1634090770000|2021-10-13 02:06:10|9488.6|9478.6|9486.5|9476.5|9488.6|9478.6|9486.5|9476.5|7
1634090780000|2021-10-13 02:06:20|9486.8|9476.8|9487|9477|9488.9|9478.9|9486.8|9476.8|14
1634090790000|2021-10-13 02:06:30|9487.3|9477.3|9490.9|9480.9|9490.9|9480.9|9487.1|9477.1|14
1634090800000|2021-10-13 02:06:40|9490.6|9480.6|9488.1|9478.1|9490.6|9480.6|9488.1|9478.1|9
1634090810000|2021-10-13 02:06:50|9487.9|9477.9|9486.1|9476.1|9487.9|9477.9|9486.1|9476.1|4
1634090820000|2021-10-13 02:07:00|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9485.9|9475.9|4
1634090830000|2021-10-13 02:07:10|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1634090840000|2021-10-13 02:07:20|9486.4|9476.4|9486.9|9476.9|9488.1|9478.1|9486.4|9476.4|4
1634090850000|2021-10-13 02:07:30|9487.1|9477.1|9488.6|9478.6|9488.6|9478.6|9486.9|9476.9|7
1634090860000|2021-10-13 02:07:40|9488.5|9478.5|9488.1|9478.1|9488.5|9478.5|9487.8|9477.8|3
1634090870000|2021-10-13 02:07:50|9487.6|9477.6|9485.5|9475.5|9487.6|9477.6|9485.5|9475.5|7
1634090880000|2021-10-13 02:08:00|9484.9|9474.9|9485.9|9475.9|9485.9|9475.9|9484.6|9474.6|9
1634090890000|2021-10-13 02:08:10|9485.4|9475.4|9485.1|9475.1|9485.4|9475.4|9484.9|9474.9|7
1634090900000|2021-10-13 02:08:20|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1634090910000|2021-10-13 02:08:30|9485.1|9475.1|9483.3|9473.3|9485.1|9475.1|9483.3|9473.3|5
1634090920000|2021-10-13 02:08:40|9483.1|9473.1|9482.4|9472.4|9483.1|9473.1|9482.4|9472.4|5
1634090930000|2021-10-13 02:08:50|9482.9|9472.9|9482.4|9472.4|9482.9|9472.9|9482.4|9472.4|2
1634090940000|2021-10-13 02:09:00|9482.8|9472.8|9481.4|9471.4|9482.8|9472.8|9479.8|9469.8|13
1634090950000|2021-10-13 02:09:10|9480.5|9470.5|9480.4|9470.4|9480.5|9470.5|9480.4|9470.4|2
1634090960000|2021-10-13 02:09:20|9480|9470|9479.8|9469.8|9480.3|9470.3|9479.8|9469.8|6
1634090970000|2021-10-13 02:09:30|9480|9470|9480.1|9470.1|9480.5|9470.5|9480|9470|5
1634090980000|2021-10-13 02:09:40|9480.4|9470.4|9480.4|9470.4|9480.5|9470.5|9479.6|9469.6|12
1634091000000|2021-10-13 02:10:00|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|1
1634091010000|2021-10-13 02:10:10|9479.4|9469.4|9478.6|9468.6|9479.4|9469.4|9478.6|9468.6|3
1634091020000|2021-10-13 02:10:20|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|1
1634091040000|2021-10-13 02:10:40|9477.6|9467.6|9476.9|9466.9|9477.6|9467.6|9476.4|9466.4|4
1634091050000|2021-10-13 02:10:50|9476.6|9466.6|9476|9466|9476.6|9466.6|9476|9466|3
1634091060000|2021-10-13 02:11:00|9475.9|9465.9|9474.1|9464.1|9475.9|9465.9|9474.1|9464.1|5
1634091070000|2021-10-13 02:11:10|9473.4|9463.4|9470.9|9460.9|9473.4|9463.4|9470.9|9460.9|10
1634091080000|2021-10-13 02:11:20|9470.6|9460.6|9469.9|9459.9|9470.6|9460.6|9469.9|9459.9|2
1634091090000|2021-10-13 02:11:30|9468.9|9458.9|9468.4|9458.4|9468.9|9458.9|9467.9|9457.9|9
1634091100000|2021-10-13 02:11:40|9468.8|9458.8|9467.4|9457.4|9468.8|9458.8|9467.3|9457.3|5
1634091110000|2021-10-13 02:11:50|9467|9457|9463.9|9453.9|9467|9457|9463.9|9453.9|9
1634091120000|2021-10-13 02:12:00|9463.3|9453.3|9464|9454|9464|9454|9462.6|9452.6|6
1634091130000|2021-10-13 02:12:10|9464.4|9454.4|9464|9454|9464.4|9454.4|9462.9|9452.9|14
1634091140000|2021-10-13 02:12:20|9463.9|9453.9|9460|9450|9463.9|9453.9|9460|9450|12
1634091150000|2021-10-13 02:12:30|9460.1|9450.1|9458.4|9448.4|9460.1|9450.1|9457.3|9447.3|12
1634091160000|2021-10-13 02:12:40|9458|9448|9457.6|9447.6|9458|9448|9457.3|9447.3|7
1634091170000|2021-10-13 02:12:50|9458.1|9448.1|9456.9|9446.9|9459.3|9449.3|9456.9|9446.9|9
1634091180000|2021-10-13 02:13:00|9456.5|9446.5|9457.4|9447.4|9459.4|9449.4|9456.1|9446.1|11
1634091190000|2021-10-13 02:13:10|9457.8|9447.8|9456.1|9446.1|9457.9|9447.9|9456.1|9446.1|8
1634091200000|2021-10-13 02:13:20|9456.4|9446.4|9453.1|9443.1|9456.6|9446.6|9453.1|9443.1|10
1634091210000|2021-10-13 02:13:30|9452.6|9442.6|9451.1|9441.1|9453.6|9443.6|9451.1|9441.1|13
1634091220000|2021-10-13 02:13:40|9449.5|9439.5|9451.6|9441.6|9451.6|9441.6|9447|9437|21
1634091230000|2021-10-13 02:13:50|9451.1|9441.1|9443|9433|9451.6|9441.6|9443|9433|16
1634091240000|2021-10-13 02:14:00|9442.5|9432.5|9436.3|9426.3|9442.6|9432.6|9435.9|9425.9|18
1634091250000|2021-10-13 02:14:10|9434.6|9424.6|9432|9422|9434.6|9424.6|9432|9422|12
1634091260000|2021-10-13 02:14:20|9431.8|9421.8|9434.4|9424.4|9434.4|9424.4|9431.6|9421.6|16
1634091270000|2021-10-13 02:14:30|9433.8|9423.8|9430.5|9420.5|9434.1|9424.1|9429.4|9419.4|19
1634091280000|2021-10-13 02:14:40|9429.8|9419.8|9422.6|9412.6|9429.9|9419.9|9422.6|9412.6|19
1634091290000|2021-10-13 02:14:50|9423.3|9413.3|9420.9|9410.9|9425.1|9415.1|9420.8|9410.8|20
1634091300000|2021-10-13 02:15:00|9420.4|9410.4|9419.9|9409.9|9421.6|9411.6|9419.8|9409.8|8
1634091310000|2021-10-13 02:15:10|9420.4|9410.4|9421.6|9411.6|9422.4|9412.4|9420.4|9410.4|4
1634091320000|2021-10-13 02:15:20|9421.4|9411.4|9421.9|9411.9|9421.9|9411.9|9421.1|9411.1|6
1634091330000|2021-10-13 02:15:30|9422.1|9412.1|9426.9|9416.9|9426.9|9416.9|9422.1|9412.1|3
1634091340000|2021-10-13 02:15:40|9426.8|9416.8|9426.4|9416.4|9426.8|9416.8|9425.8|9415.8|6
1634091350000|2021-10-13 02:15:50|9427.1|9417.1|9427.6|9417.6|9428.1|9418.1|9427.1|9417.1|3
1634091360000|2021-10-13 02:16:00|9427.5|9417.5|9431.8|9421.8|9431.8|9421.8|9427.5|9417.5|6
1634091370000|2021-10-13 02:16:10|9432|9422|9430.4|9420.4|9432|9422|9429.9|9419.9|14
1634091380000|2021-10-13 02:16:20|9431.4|9421.4|9431.4|9421.4|9431.9|9421.9|9431.1|9421.1|5
1634091390000|2021-10-13 02:16:30|9431.9|9421.9|9434.1|9424.1|9434.1|9424.1|9431.9|9421.9|4
1634091400000|2021-10-13 02:16:40|9433.9|9423.9|9434.9|9424.9|9434.9|9424.9|9433.9|9423.9|5
1634091410000|2021-10-13 02:16:50|9435.9|9425.9|9435.9|9425.9|9436.6|9426.6|9435.9|9425.9|4
1634091420000|2021-10-13 02:17:00|9435.5|9425.5|9436.5|9426.5|9436.9|9426.9|9435.5|9425.5|7
1634091430000|2021-10-13 02:17:10|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1634091440000|2021-10-13 02:17:20|9436.6|9426.6|9436.6|9426.6|9437.1|9427.1|9436.6|9426.6|5
1634091450000|2021-10-13 02:17:30|9437.1|9427.1|9436.8|9426.8|9437.9|9427.9|9436.8|9426.8|5
1634091460000|2021-10-13 02:17:40|9437.1|9427.1|9437.3|9427.3|9437.3|9427.3|9437.1|9427.1|2
1634091470000|2021-10-13 02:17:50|9437.9|9427.9|9435.4|9425.4|9437.9|9427.9|9435.4|9425.4|9
1634091480000|2021-10-13 02:18:00|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9435.6|9425.6|3
1634091490000|2021-10-13 02:18:10|9436|9426|9436.1|9426.1|9436.9|9426.9|9435.9|9425.9|8
1634091500000|2021-10-13 02:18:20|9436.5|9426.5|9434.9|9424.9|9436.5|9426.5|9434.9|9424.9|7
1634091510000|2021-10-13 02:18:30|9434.6|9424.6|9432.4|9422.4|9434.6|9424.6|9432.4|9422.4|4
1634091520000|2021-10-13 02:18:40|9432.1|9422.1|9425.1|9415.1|9432.1|9422.1|9425.1|9415.1|8
1634091530000|2021-10-13 02:18:50|9425.4|9415.4|9424.6|9414.6|9425.9|9415.9|9424.6|9414.6|3
1634091540000|2021-10-13 02:19:00|9425.9|9415.9|9424.5|9414.5|9426.1|9416.1|9424.5|9414.5|5
1634091550000|2021-10-13 02:19:10|9425.9|9415.9|9425.1|9415.1|9426.1|9416.1|9425.1|9415.1|4
1634091560000|2021-10-13 02:19:20|9425.9|9415.9|9421.8|9411.8|9425.9|9415.9|9421.8|9411.8|7
1634091570000|2021-10-13 02:19:30|9422.1|9412.1|9420.5|9410.5|9422.1|9412.1|9420.4|9410.4|7
1634091580000|2021-10-13 02:19:40|9420.4|9410.4|9420.6|9410.6|9420.6|9410.6|9420.4|9410.4|4
1634091590000|2021-10-13 02:19:50|9419.6|9409.6|9413.6|9403.6|9419.6|9409.6|9413.1|9403.1|6
1634091600000|2021-10-13 02:20:00|9413.4|9403.4|9412.9|9402.9|9413.4|9403.4|9412.5|9402.5|5
1634091620000|2021-10-13 02:20:20|9412.1|9402.1|9409.1|9399.1|9412.1|9402.1|9409.1|9399.1|3
1634091630000|2021-10-13 02:20:30|9409.3|9399.3|9412.9|9402.9|9412.9|9402.9|9409.3|9399.3|8
1634091640000|2021-10-13 02:20:40|9413.3|9403.3|9413.9|9403.9|9413.9|9403.9|9413.3|9403.3|3
1634091650000|2021-10-13 02:20:50|9414.6|9404.6|9413.5|9403.5|9414.6|9404.6|9413.5|9403.5|4
1634091660000|2021-10-13 02:21:00|9413.6|9403.6|9415.1|9405.1|9415.1|9405.1|9413.6|9403.6|4
1634091680000|2021-10-13 02:21:20|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|1
1634091750000|2021-10-13 02:22:30|9415.9|9405.9|9417|9407|9417|9407|9415.9|9405.9|4
1634091760000|2021-10-13 02:22:40|9417.1|9407.1|9417.4|9407.4|9417.6|9407.6|9417.1|9407.1|3
1634091770000|2021-10-13 02:22:50|9417.6|9407.6|9417.4|9407.4|9417.6|9407.6|9417.4|9407.4|2
1634091780000|2021-10-13 02:23:00|9417.6|9407.6|9417.4|9407.4|9417.6|9407.6|9417.4|9407.4|2
1634091820000|2021-10-13 02:23:40|9416.5|9406.5|9413.6|9403.6|9416.5|9406.5|9413.6|9403.6|4
1634091830000|2021-10-13 02:23:50|9412.6|9402.6|9412.4|9402.4|9412.6|9402.6|9412.4|9402.4|2
1634091840000|2021-10-13 02:24:00|9412.3|9402.3|9417|9407|9417|9407|9412.1|9402.1|6
1634091850000|2021-10-13 02:24:10|9416.5|9406.5|9417|9407|9417|9407|9416.5|9406.5|2
1634091860000|2021-10-13 02:24:20|9416.6|9406.6|9420.8|9410.8|9420.8|9410.8|9416.3|9406.3|7
1634091870000|2021-10-13 02:24:30|9421.6|9411.6|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|2
1634091880000|2021-10-13 02:24:40|9422.1|9412.1|9422.1|9412.1|9422.5|9412.5|9422.1|9412.1|3
1634091890000|2021-10-13 02:24:50|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|1
1634091900000|2021-10-13 02:25:00|9422.4|9412.4|9423.1|9413.1|9423.1|9413.1|9422.4|9412.4|2
1634091910000|2021-10-13 02:25:10|9422.6|9412.6|9421.9|9411.9|9422.6|9412.6|9421.9|9411.9|2
1634091920000|2021-10-13 02:25:20|9421.4|9411.4|9420.9|9410.9|9421.4|9411.4|9420.9|9410.9|2
1634091960000|2021-10-13 02:26:00|9421.8|9411.8|9423.1|9413.1|9423.1|9413.1|9421.8|9411.8|3
1634091970000|2021-10-13 02:26:10|9423.4|9413.4|9423.4|9413.4|9423.4|9413.4|9423.4|9413.4|1
1634091980000|2021-10-13 02:26:20|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1634091990000|2021-10-13 02:26:30|9423.1|9413.1|9417.6|9407.6|9423.1|9413.1|9417.4|9407.4|6
1634092000000|2021-10-13 02:26:40|9416.6|9406.6|9416|9406|9416.6|9406.6|9416|9406|2
1634092010000|2021-10-13 02:26:50|9414.5|9404.5|9414.8|9404.8|9414.8|9404.8|9413.8|9403.8|4
1634092020000|2021-10-13 02:27:00|9414.5|9404.5|9414.8|9404.8|9414.8|9404.8|9414.5|9404.5|2
1634092030000|2021-10-13 02:27:10|9414.5|9404.5|9418.4|9408.4|9418.4|9408.4|9414.5|9404.5|4
1634092040000|2021-10-13 02:27:20|9418.6|9408.6|9419.3|9409.3|9419.3|9409.3|9418.6|9408.6|2
1634092050000|2021-10-13 02:27:30|9419.6|9409.6|9419.1|9409.1|9421.4|9411.4|9418.9|9408.9|6
1634092060000|2021-10-13 02:27:40|9419.3|9409.3|9419.1|9409.1|9419.3|9409.3|9419.1|9409.1|2
1634092080000|2021-10-13 02:28:00|9418.6|9408.6|9417.9|9407.9|9419.1|9409.1|9417.9|9407.9|4
1634092100000|2021-10-13 02:28:20|9416.8|9406.8|9416.6|9406.6|9416.8|9406.8|9416.6|9406.6|2
1634092110000|2021-10-13 02:28:30|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|1
1634092120000|2021-10-13 02:28:40|9418.4|9408.4|9417.3|9407.3|9418.4|9408.4|9416.9|9406.9|4
1634092140000|2021-10-13 02:29:00|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|1
1634092150000|2021-10-13 02:29:10|9417.1|9407.1|9417.6|9407.6|9417.6|9407.6|9417.1|9407.1|2
1634092160000|2021-10-13 02:29:20|9417.4|9407.4|9417.1|9407.1|9417.4|9407.4|9416.9|9406.9|3
1634092180000|2021-10-13 02:29:40|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|1
1634092200000|2021-10-13 02:30:00|9417.3|9407.3|9425.9|9415.9|9425.9|9415.9|9417.1|9407.1|24
1634092210000|2021-10-13 02:30:10|9426.6|9416.6|9417.9|9407.9|9426.6|9416.6|9417.9|9407.9|28
1634092220000|2021-10-13 02:30:20|9418.3|9408.3|9415|9405|9418.8|9408.8|9414.8|9404.8|15
1634092230000|2021-10-13 02:30:30|9415.3|9405.3|9412.6|9402.6|9415.3|9405.3|9410.6|9400.6|16
1634092240000|2021-10-13 02:30:40|9411.6|9401.6|9416.1|9406.1|9417.5|9407.5|9411.1|9401.1|22
1634092250000|2021-10-13 02:30:50|9414.8|9404.8|9416|9406|9417.9|9407.9|9414.8|9404.8|14
1634092260000|2021-10-13 02:31:00|9415.4|9405.4|9412.6|9402.6|9416.1|9406.1|9411.3|9401.3|15
1634092270000|2021-10-13 02:31:10|9412.9|9402.9|9414.1|9404.1|9415.4|9405.4|9412.4|9402.4|15
1634092280000|2021-10-13 02:31:20|9413.6|9403.6|9409.9|9399.9|9413.8|9403.8|9409.4|9399.4|16
1634092290000|2021-10-13 02:31:30|9409.8|9399.8|9411.1|9401.1|9411.1|9401.1|9409.4|9399.4|12
1634092300000|2021-10-13 02:31:40|9411.9|9401.9|9410.1|9400.1|9413.1|9403.1|9409.8|9399.8|16
1634092310000|2021-10-13 02:31:50|9410.9|9400.9|9411|9401|9412.9|9402.9|9410.6|9400.6|9
1634092320000|2021-10-13 02:32:00|9410.6|9400.6|9415.6|9405.6|9415.6|9405.6|9410.6|9400.6|12
1634092330000|2021-10-13 02:32:10|9415.9|9405.9|9414.3|9404.3|9416.4|9406.4|9412.9|9402.9|17
1634092340000|2021-10-13 02:32:20|9413.6|9403.6|9417.9|9407.9|9418.6|9408.6|9413.6|9403.6|16
1634092350000|2021-10-13 02:32:30|9417.6|9407.6|9418.1|9408.1|9418.1|9408.1|9416.4|9406.4|13
1634092360000|2021-10-13 02:32:40|9417.6|9407.6|9412.3|9402.3|9417.6|9407.6|9411.8|9401.8|15
1634092370000|2021-10-13 02:32:50|9411.9|9401.9|9412.4|9402.4|9414.4|9404.4|9411.4|9401.4|16
1634092380000|2021-10-13 02:33:00|9413.1|9403.1|9412.8|9402.8|9414.4|9404.4|9412.4|9402.4|9
1634092390000|2021-10-13 02:33:10|9412.4|9402.4|9417.4|9407.4|9417.4|9407.4|9412.4|9402.4|15
1634092400000|2021-10-13 02:33:20|9418.1|9408.1|9415.9|9405.9|9420.5|9410.5|9415.9|9405.9|22
1634092410000|2021-10-13 02:33:30|9416.1|9406.1|9414.6|9404.6|9416.1|9406.1|9414.3|9404.3|10
1634092420000|2021-10-13 02:33:40|9414.1|9404.1|9412.4|9402.4|9414.9|9404.9|9412.4|9402.4|14
1634092430000|2021-10-13 02:33:50|9412.9|9402.9|9411.9|9401.9|9412.9|9402.9|9411.9|9401.9|5
1634092440000|2021-10-13 02:34:00|9412.1|9402.1|9416.1|9406.1|9416.1|9406.1|9411.9|9401.9|12
1634092450000|2021-10-13 02:34:10|9416.4|9406.4|9415.4|9405.4|9417.4|9407.4|9414.9|9404.9|13
1634092460000|2021-10-13 02:34:20|9415.6|9405.6|9415.6|9405.6|9415.6|9405.6|9413.9|9403.9|9
1634092470000|2021-10-13 02:34:30|9415.9|9405.9|9416.3|9406.3|9419|9409|9415.9|9405.9|17
1634092480000|2021-10-13 02:34:40|9416.6|9406.6|9418|9408|9419.9|9409.9|9416.6|9406.6|11
1634092490000|2021-10-13 02:34:50|9418.4|9408.4|9415.6|9405.6|9419.9|9409.9|9415.6|9405.6|13
1634092500000|2021-10-13 02:35:00|9416.4|9406.4|9417.6|9407.6|9420|9410|9416.4|9406.4|16
1634092510000|2021-10-13 02:35:10|9418.4|9408.4|9416|9406|9420.1|9410.1|9416|9406|14
1634092520000|2021-10-13 02:35:20|9416.1|9406.1|9413.9|9403.9|9416.5|9406.5|9413.9|9403.9|6
1634092530000|2021-10-13 02:35:30|9412.6|9402.6|9412.1|9402.1|9412.6|9402.6|9410|9400|10
1634092540000|2021-10-13 02:35:40|9412.3|9402.3|9411.1|9401.1|9412.3|9402.3|9411|9401|4
1634092550000|2021-10-13 02:35:50|9410.9|9400.9|9412.6|9402.6|9412.9|9402.9|9410.4|9400.4|10
1634092560000|2021-10-13 02:36:00|9412.9|9402.9|9412.9|9402.9|9412.9|9402.9|9411.9|9401.9|6
1634092570000|2021-10-13 02:36:10|9412.6|9402.6|9411.3|9401.3|9412.9|9402.9|9411.3|9401.3|8
1634092580000|2021-10-13 02:36:20|9411.4|9401.4|9412.5|9402.5|9412.9|9402.9|9411.4|9401.4|5
1634092590000|2021-10-13 02:36:30|9413|9403|9412.6|9402.6|9413|9403|9412.6|9402.6|2
1634092600000|2021-10-13 02:36:40|9412.9|9402.9|9413.1|9403.1|9413.9|9403.9|9412.9|9402.9|4
1634092610000|2021-10-13 02:36:50|9412.6|9402.6|9413.1|9403.1|9413.9|9403.9|9412.4|9402.4|7
1634092620000|2021-10-13 02:37:00|9412.9|9402.9|9412.9|9402.9|9412.9|9402.9|9412.9|9402.9|1
1634092630000|2021-10-13 02:37:10|9413.1|9403.1|9413.9|9403.9|9413.9|9403.9|9413.1|9403.1|2
1634092640000|2021-10-13 02:37:20|9413.6|9403.6|9414|9404|9414|9404|9413.3|9403.3|4
1634092650000|2021-10-13 02:37:30|9413.9|9403.9|9413.8|9403.8|9414|9404|9413.5|9403.5|5
1634092660000|2021-10-13 02:37:40|9414.1|9404.1|9414.4|9404.4|9414.6|9404.6|9414.1|9404.1|5
1634092670000|2021-10-13 02:37:50|9415.6|9405.6|9413.8|9403.8|9416.9|9406.9|9413.8|9403.8|12
1634092680000|2021-10-13 02:38:00|9413.4|9403.4|9416.9|9406.9|9416.9|9406.9|9413.3|9403.3|14
1634092690000|2021-10-13 02:38:10|9417.4|9407.4|9418|9408|9418|9408|9417.4|9407.4|4
1634092700000|2021-10-13 02:38:20|9418.1|9408.1|9416|9406|9420|9410|9415.6|9405.6|13
1634092710000|2021-10-13 02:38:30|9416.3|9406.3|9420.3|9410.3|9420.3|9410.3|9416.3|9406.3|7
1634092720000|2021-10-13 02:38:40|9420.9|9410.9|9424|9414|9424.6|9414.6|9420.9|9410.9|12
1634092730000|2021-10-13 02:38:50|9424.1|9414.1|9424.9|9414.9|9425.6|9415.6|9420.6|9410.6|15
1634092740000|2021-10-13 02:39:00|9425.4|9415.4|9426.9|9416.9|9427.9|9417.9|9425.4|9415.4|8
1634092750000|2021-10-13 02:39:10|9427.4|9417.4|9430.3|9420.3|9430.3|9420.3|9427.4|9417.4|16
1634092760000|2021-10-13 02:39:20|9430.6|9420.6|9430.4|9420.4|9430.6|9420.6|9428.5|9418.5|10
1634092770000|2021-10-13 02:39:30|9430.1|9420.1|9427.4|9417.4|9430.1|9420.1|9427.4|9417.4|7
1634092780000|2021-10-13 02:39:40|9427.9|9417.9|9428|9418|9428.4|9418.4|9427.4|9417.4|11
1634092790000|2021-10-13 02:39:50|9427.5|9417.5|9427.9|9417.9|9428.1|9418.1|9427.5|9417.5|4
1634092800000|2021-10-13 02:40:00|9427.6|9417.6|9429.6|9419.6|9429.6|9419.6|9426.6|9416.6|13
1634092810000|2021-10-13 02:40:10|9430.4|9420.4|9436.1|9426.1|9436.8|9426.8|9430.4|9420.4|12
1634092820000|2021-10-13 02:40:20|9436.5|9426.5|9440|9430|9440|9430|9436.5|9426.5|6
1634092830000|2021-10-13 02:40:30|9439.4|9429.4|9439.8|9429.8|9439.8|9429.8|9437.4|9427.4|14
1634092840000|2021-10-13 02:40:40|9439.9|9429.9|9438.3|9428.3|9439.9|9429.9|9438.3|9428.3|9
1634092850000|2021-10-13 02:40:50|9438.8|9428.8|9439.3|9429.3|9439.3|9429.3|9438.8|9428.8|4
1634092860000|2021-10-13 02:41:00|9438.9|9428.9|9439.3|9429.3|9439.4|9429.4|9438.1|9428.1|8
1634092870000|2021-10-13 02:41:10|9438.8|9428.8|9438.4|9428.4|9439.4|9429.4|9438.4|9428.4|10
1634092880000|2021-10-13 02:41:20|9439.4|9429.4|9438.4|9428.4|9440.1|9430.1|9438.4|9428.4|12
1634092890000|2021-10-13 02:41:30|9438.1|9428.1|9440|9430|9440|9430|9437.5|9427.5|10
1634092900000|2021-10-13 02:41:40|9439.5|9429.5|9439.4|9429.4|9439.5|9429.5|9437.9|9427.9|9
1634092910000|2021-10-13 02:41:50|9438.9|9428.9|9438.1|9428.1|9438.9|9428.9|9437.5|9427.5|9
1634092920000|2021-10-13 02:42:00|9437.6|9427.6|9438.1|9428.1|9438.1|9428.1|9437.5|9427.5|4
1634092930000|2021-10-13 02:42:10|9437.6|9427.6|9436|9426|9438.1|9428.1|9436|9426|11
1634092940000|2021-10-13 02:42:20|9436.1|9426.1|9437.6|9427.6|9437.6|9427.6|9435.6|9425.6|4
1634092950000|2021-10-13 02:42:30|9438|9428|9436.4|9426.4|9438.1|9428.1|9435.6|9425.6|10
1634092960000|2021-10-13 02:42:40|9436|9426|9435.4|9425.4|9436.1|9426.1|9435.4|9425.4|8
1634092970000|2021-10-13 02:42:50|9434.6|9424.6|9432.6|9422.6|9434.9|9424.9|9431.9|9421.9|14
1634092980000|2021-10-13 02:43:00|9432.5|9422.5|9436.8|9426.8|9436.8|9426.8|9432.5|9422.5|6
1634092990000|2021-10-13 02:43:10|9437.1|9427.1|9434.1|9424.1|9437.6|9427.6|9434.1|9424.1|11
1634093000000|2021-10-13 02:43:20|9432.8|9422.8|9431.4|9421.4|9433.6|9423.6|9431.4|9421.4|12
1634093010000|2021-10-13 02:43:30|9432.1|9422.1|9431.5|9421.5|9432.1|9422.1|9431.5|9421.5|3
1634093020000|2021-10-13 02:43:40|9431.6|9421.6|9431.8|9421.8|9431.9|9421.9|9431.1|9421.1|9
1634093030000|2021-10-13 02:43:50|9432.1|9422.1|9426.6|9416.6|9432.6|9422.6|9426.3|9416.3|15
1634093040000|2021-10-13 02:44:00|9426.5|9416.5|9431.4|9421.4|9431.4|9421.4|9426|9416|15
1634093050000|2021-10-13 02:44:10|9430.9|9420.9|9428.4|9418.4|9430.9|9420.9|9428|9418|8
1634093060000|2021-10-13 02:44:20|9428.1|9418.1|9426.1|9416.1|9428.4|9418.4|9426.1|9416.1|8
1634093070000|2021-10-13 02:44:30|9426.3|9416.3|9427.6|9417.6|9427.9|9417.9|9426.3|9416.3|12
1634093080000|2021-10-13 02:44:40|9427.9|9417.9|9427.5|9417.5|9428.4|9418.4|9427.3|9417.3|12
1634093090000|2021-10-13 02:44:50|9427.9|9417.9|9429.9|9419.9|9430|9420|9427.9|9417.9|5
1634093100000|2021-10-13 02:45:00|9429.8|9419.8|9432.4|9422.4|9432.4|9422.4|9429.1|9419.1|10
1634093110000|2021-10-13 02:45:10|9433.6|9423.6|9435.1|9425.1|9435.4|9425.4|9433.6|9423.6|7
1634093120000|2021-10-13 02:45:20|9434.6|9424.6|9435.4|9425.4|9435.4|9425.4|9433|9423|7
1634093130000|2021-10-13 02:45:30|9436.6|9426.6|9437.6|9427.6|9438.1|9428.1|9435.8|9425.8|15
1634093140000|2021-10-13 02:45:40|9438|9428|9438.6|9428.6|9439.1|9429.1|9437.9|9427.9|14
1634093150000|2021-10-13 02:45:50|9438.4|9428.4|9437.3|9427.3|9438.4|9428.4|9437.3|9427.3|5
1634093160000|2021-10-13 02:46:00|9437.6|9427.6|9437|9427|9438|9428|9436.4|9426.4|8
1634093170000|2021-10-13 02:46:10|9437.3|9427.3|9438.1|9428.1|9438.6|9428.6|9437.3|9427.3|11
1634093180000|2021-10-13 02:46:20|9438.3|9428.3|9436.9|9426.9|9438.4|9428.4|9436.9|9426.9|7
1634093190000|2021-10-13 02:46:30|9437.3|9427.3|9437.4|9427.4|9438.4|9428.4|9437.3|9427.3|5
1634093200000|2021-10-13 02:46:40|9437.1|9427.1|9438|9428|9438|9428|9437.1|9427.1|4
1634093210000|2021-10-13 02:46:50|9438.4|9428.4|9438.6|9428.6|9438.6|9428.6|9438.1|9428.1|8
1634093220000|2021-10-13 02:47:00|9438.3|9428.3|9438.1|9428.1|9438.4|9428.4|9438.1|9428.1|4
1634093230000|2021-10-13 02:47:10|9438.6|9428.6|9437.9|9427.9|9438.6|9428.6|9437.9|9427.9|4
1634093240000|2021-10-13 02:47:20|9437.8|9427.8|9438.1|9428.1|9438.1|9428.1|9437.8|9427.8|3
1634093250000|2021-10-13 02:47:30|9437.9|9427.9|9437.5|9427.5|9437.9|9427.9|9437.5|9427.5|2
1634093260000|2021-10-13 02:47:40|9437.4|9427.4|9436.3|9426.3|9437.4|9427.4|9434.4|9424.4|10
1634093270000|2021-10-13 02:47:50|9436.9|9426.9|9440|9430|9440.1|9430.1|9436.9|9426.9|10
1634093280000|2021-10-13 02:48:00|9440.5|9430.5|9445.1|9435.1|9445.4|9435.4|9440.5|9430.5|18
1634093290000|2021-10-13 02:48:10|9445.4|9435.4|9445.3|9435.3|9445.6|9435.6|9445.3|9435.3|4
1634093300000|2021-10-13 02:48:20|9445|9435|9445.9|9435.9|9445.9|9435.9|9444.4|9434.4|8
1634093310000|2021-10-13 02:48:30|9446.1|9436.1|9445.1|9435.1|9446.1|9436.1|9445.1|9435.1|13
1634093320000|2021-10-13 02:48:40|9445.4|9435.4|9444.6|9434.6|9445.9|9435.9|9444.6|9434.6|7
1634093330000|2021-10-13 02:48:50|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|1
1634093340000|2021-10-13 02:49:00|9445.1|9435.1|9445.6|9435.6|9445.6|9435.6|9445.1|9435.1|4
1634093350000|2021-10-13 02:49:10|9445.4|9435.4|9444.9|9434.9|9445.6|9435.6|9444.8|9434.8|9
1634093360000|2021-10-13 02:49:20|9444.8|9434.8|9444.5|9434.5|9444.9|9434.9|9444.5|9434.5|4
1634093370000|2021-10-13 02:49:30|9444.1|9434.1|9447.4|9437.4|9447.4|9437.4|9443.9|9433.9|11
1634093380000|2021-10-13 02:49:40|9446.9|9436.9|9449.4|9439.4|9450.5|9440.5|9446.9|9436.9|18
1634093390000|2021-10-13 02:49:50|9449.3|9439.3|9449.4|9439.4|9449.4|9439.4|9449.1|9439.1|3
1634093400000|2021-10-13 02:50:00|9449.3|9439.3|9452.8|9442.8|9452.8|9442.8|9449.3|9439.3|10
1634093410000|2021-10-13 02:50:10|9453|9443|9457.8|9447.8|9458.1|9448.1|9453|9443|12
1634093420000|2021-10-13 02:50:20|9457.4|9447.4|9456.6|9446.6|9459.1|9449.1|9456.6|9446.6|16
1634093430000|2021-10-13 02:50:30|9456.1|9446.1|9454.6|9444.6|9456.6|9446.6|9454.4|9444.4|11
1634093440000|2021-10-13 02:50:40|9454|9444|9453.3|9443.3|9454|9444|9452.1|9442.1|12
1634093450000|2021-10-13 02:50:50|9452.9|9442.9|9453.4|9443.4|9453.4|9443.4|9452.9|9442.9|4
1634093460000|2021-10-13 02:51:00|9453.1|9443.1|9452.6|9442.6|9454.5|9444.5|9450.4|9440.4|14
1634093470000|2021-10-13 02:51:10|9452.9|9442.9|9452.3|9442.3|9455.3|9445.3|9452.3|9442.3|16
1634093480000|2021-10-13 02:51:20|9452.9|9442.9|9451.6|9441.6|9453.9|9443.9|9450.5|9440.5|16
1634093490000|2021-10-13 02:51:30|9451.4|9441.4|9451.8|9441.8|9452.1|9442.1|9450.5|9440.5|8
1634093500000|2021-10-13 02:51:40|9451.4|9441.4|9453|9443|9453|9443|9450.5|9440.5|18
1634093510000|2021-10-13 02:51:50|9453.3|9443.3|9452.4|9442.4|9455.9|9445.9|9452|9442|10
1634093520000|2021-10-13 02:52:00|9452.5|9442.5|9454.9|9444.9|9456.1|9446.1|9452.5|9442.5|8
1634093530000|2021-10-13 02:52:10|9455|9445|9454|9444|9456.1|9446.1|9453.6|9443.6|12
1634093540000|2021-10-13 02:52:20|9453.6|9443.6|9456.4|9446.4|9457.1|9447.1|9453.1|9443.1|20
1634093550000|2021-10-13 02:52:30|9456|9446|9458.1|9448.1|9458.1|9448.1|9456|9446|15
1634093560000|2021-10-13 02:52:40|9457.5|9447.5|9459.6|9449.6|9459.6|9449.6|9457.5|9447.5|6
1634093570000|2021-10-13 02:52:50|9459|9449|9458.3|9448.3|9460.4|9450.4|9458.3|9448.3|6
1634093580000|2021-10-13 02:53:00|9457.4|9447.4|9455.9|9445.9|9457.4|9447.4|9455.9|9445.9|9
1634093590000|2021-10-13 02:53:10|9455.3|9445.3|9455.3|9445.3|9457.1|9447.1|9455.3|9445.3|8
1634093600000|2021-10-13 02:53:20|9455.4|9445.4|9459.9|9449.9|9459.9|9449.9|9455.4|9445.4|11
1634093610000|2021-10-13 02:53:30|9458.6|9448.6|9458|9448|9458.6|9448.6|9458|9448|3
1634093620000|2021-10-13 02:53:40|9457.6|9447.6|9457.5|9447.5|9457.6|9447.6|9457.5|9447.5|2
1634093630000|2021-10-13 02:53:50|9457.9|9447.9|9457.6|9447.6|9458.6|9448.6|9457.6|9447.6|7
1634093640000|2021-10-13 02:54:00|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|1
1634093650000|2021-10-13 02:54:10|9456.4|9446.4|9456.6|9446.6|9457|9447|9455.3|9445.3|9
1634093660000|2021-10-13 02:54:20|9456.4|9446.4|9454.6|9444.6|9456.4|9446.4|9454.5|9444.5|10
1634093670000|2021-10-13 02:54:30|9453.3|9443.3|9455.1|9445.1|9455.5|9445.5|9453.3|9443.3|8
1634093680000|2021-10-13 02:54:40|9454.6|9444.6|9455.1|9445.1|9455.4|9445.4|9453.4|9443.4|10
1634093690000|2021-10-13 02:54:50|9454.9|9444.9|9453.1|9443.1|9454.9|9444.9|9453.1|9443.1|8
1634093700000|2021-10-13 02:55:00|9453.4|9443.4|9453.6|9443.6|9453.6|9443.6|9452.4|9442.4|10
1634093710000|2021-10-13 02:55:10|9453.9|9443.9|9454.4|9444.4|9456.5|9446.5|9453.8|9443.8|13
1634093720000|2021-10-13 02:55:20|9453.9|9443.9|9452.4|9442.4|9454.4|9444.4|9452.3|9442.3|9
1634093730000|2021-10-13 02:55:30|9452.3|9442.3|9451.9|9441.9|9453.5|9443.5|9451.9|9441.9|7
1634093740000|2021-10-13 02:55:40|9451.4|9441.4|9451.1|9441.1|9451.8|9441.8|9451.1|9441.1|6
1634093750000|2021-10-13 02:55:50|9450.9|9440.9|9449.4|9439.4|9450.9|9440.9|9448.9|9438.9|11
1634093760000|2021-10-13 02:56:00|9449|9439|9454.9|9444.9|9455.4|9445.4|9449|9439|13
1634093770000|2021-10-13 02:56:10|9453.6|9443.6|9452.6|9442.6|9453.6|9443.6|9451.5|9441.5|11
1634093780000|2021-10-13 02:56:20|9452.4|9442.4|9451|9441|9452.4|9442.4|9451|9441|5
1634093790000|2021-10-13 02:56:30|9451.1|9441.1|9451.3|9441.3|9451.3|9441.3|9450.9|9440.9|4
1634093800000|2021-10-13 02:56:40|9450.9|9440.9|9451.1|9441.1|9451.4|9441.4|9450.9|9440.9|7
1634093810000|2021-10-13 02:56:50|9451.3|9441.3|9451.1|9441.1|9451.5|9441.5|9450.6|9440.6|5
1634093820000|2021-10-13 02:57:00|9450.9|9440.9|9451.5|9441.5|9451.6|9441.6|9450.4|9440.4|5
1634093830000|2021-10-13 02:57:10|9451.6|9441.6|9456.3|9446.3|9456.5|9446.5|9451.6|9441.6|7
1634093840000|2021-10-13 02:57:20|9456|9446|9456|9446|9456|9446|9456|9446|1
1634093850000|2021-10-13 02:57:30|9455.6|9445.6|9453.5|9443.5|9455.6|9445.6|9453.5|9443.5|3
1634093870000|2021-10-13 02:57:50|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9452.9|9442.9|5
1634093880000|2021-10-13 02:58:00|9453.1|9443.1|9452.6|9442.6|9453.1|9443.1|9452.6|9442.6|3
1634093890000|2021-10-13 02:58:10|9451.9|9441.9|9451.6|9441.6|9451.9|9441.9|9451.6|9441.6|2
1634093910000|2021-10-13 02:58:30|9451.9|9441.9|9453.6|9443.6|9453.9|9443.9|9451.9|9441.9|5
1634093920000|2021-10-13 02:58:40|9453.9|9443.9|9453.4|9443.4|9453.9|9443.9|9453.4|9443.4|5
1634093930000|2021-10-13 02:58:50|9453.6|9443.6|9454.4|9444.4|9454.4|9444.4|9453.6|9443.6|5
1634093940000|2021-10-13 02:59:00|9454.5|9444.5|9453.9|9443.9|9454.5|9444.5|9453.9|9443.9|3
1634093950000|2021-10-13 02:59:10|9453.4|9443.4|9452.1|9442.1|9453.5|9443.5|9452.1|9442.1|7
1634093980000|2021-10-13 02:59:40|9451.6|9441.6|9450.1|9440.1|9451.6|9441.6|9449.9|9439.9|3
1634093990000|2021-10-13 02:59:50|9449.8|9439.8|9452|9442|9452|9442|9449.8|9439.8|6
1634094000000|2021-10-13 03:00:00|9452.1|9442.1|9454.8|9444.8|9456.4|9446.4|9452.1|9442.1|10
1634094010000|2021-10-13 03:00:10|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|1
1634094020000|2021-10-13 03:00:20|9454.5|9444.5|9453.9|9443.9|9454.5|9444.5|9453.9|9443.9|3
1634094030000|2021-10-13 03:00:30|9454.3|9444.3|9452.8|9442.8|9454.3|9444.3|9452.8|9442.8|4
1634094040000|2021-10-13 03:00:40|9452.4|9442.4|9450.4|9440.4|9452.4|9442.4|9450.4|9440.4|7
1634094050000|2021-10-13 03:00:50|9450.6|9440.6|9448.9|9438.9|9450.6|9440.6|9448.9|9438.9|10
1634094060000|2021-10-13 03:01:00|9447.6|9437.6|9453|9443|9453|9443|9447.6|9437.6|10
1634094070000|2021-10-13 03:01:10|9453.4|9443.4|9456.1|9446.1|9456.1|9446.1|9453.4|9443.4|7
1634094080000|2021-10-13 03:01:20|9455.8|9445.8|9454.5|9444.5|9455.8|9445.8|9454.5|9444.5|8
1634094090000|2021-10-13 03:01:30|9454.1|9444.1|9454.4|9444.4|9454.8|9444.8|9454.1|9444.1|10
1634094100000|2021-10-13 03:01:40|9454.6|9444.6|9454.8|9444.8|9455|9445|9454.6|9444.6|5
1634094110000|2021-10-13 03:01:50|9455.1|9445.1|9455.3|9445.3|9455.4|9445.4|9455|9445|4
1634094120000|2021-10-13 03:02:00|9455|9445|9458.4|9448.4|9458.4|9448.4|9455|9445|11
1634094130000|2021-10-13 03:02:10|9458.3|9448.3|9458|9448|9458.3|9448.3|9457.8|9447.8|4
1634094140000|2021-10-13 03:02:20|9458.1|9448.1|9457.6|9447.6|9459.3|9449.3|9457.6|9447.6|7
1634094150000|2021-10-13 03:02:30|9457.9|9447.9|9457.6|9447.6|9457.9|9447.9|9457.6|9447.6|2
1634094160000|2021-10-13 03:02:40|9456.4|9446.4|9456.1|9446.1|9456.6|9446.6|9455.6|9445.6|8
1634094170000|2021-10-13 03:02:50|9455.9|9445.9|9456.6|9446.6|9456.6|9446.6|9455.9|9445.9|8
1634094180000|2021-10-13 03:03:00|9456.4|9446.4|9456.9|9446.9|9456.9|9446.9|9456.4|9446.4|3
1634094190000|2021-10-13 03:03:10|9456.4|9446.4|9455.6|9445.6|9456.4|9446.4|9455.5|9445.5|5
1634094200000|2021-10-13 03:03:20|9455.9|9445.9|9455.6|9445.6|9456|9446|9455.4|9445.4|5
1634094210000|2021-10-13 03:03:30|9455.5|9445.5|9453.8|9443.8|9456.1|9446.1|9453.8|9443.8|7
1634094220000|2021-10-13 03:03:40|9454|9444|9456.6|9446.6|9456.6|9446.6|9453.9|9443.9|7
1634094230000|2021-10-13 03:03:50|9456.3|9446.3|9455.6|9445.6|9457|9447|9455.6|9445.6|6
1634094240000|2021-10-13 03:04:00|9456|9446|9456.9|9446.9|9457.1|9447.1|9456|9446|7
1634094250000|2021-10-13 03:04:10|9457.3|9447.3|9460.5|9450.5|9461.3|9451.3|9457.3|9447.3|9
1634094260000|2021-10-13 03:04:20|9460.1|9450.1|9461.4|9451.4|9461.8|9451.8|9460.1|9450.1|8
1634094270000|2021-10-13 03:04:30|9461.8|9451.8|9464|9454|9464|9454|9460.8|9450.8|6
1634094280000|2021-10-13 03:04:40|9463.8|9453.8|9460.1|9450.1|9463.8|9453.8|9460.1|9450.1|6
1634094290000|2021-10-13 03:04:50|9460.6|9450.6|9457.9|9447.9|9460.6|9450.6|9457.9|9447.9|8
1634094300000|2021-10-13 03:05:00|9457.1|9447.1|9459.4|9449.4|9459.6|9449.6|9457.1|9447.1|8
1634094310000|2021-10-13 03:05:10|9460.1|9450.1|9462.1|9452.1|9462.9|9452.9|9460.1|9450.1|7
1634094320000|2021-10-13 03:05:20|9462.5|9452.5|9463.6|9453.6|9464|9454|9462.4|9452.4|6
1634094330000|2021-10-13 03:05:30|9464.3|9454.3|9462.3|9452.3|9464.3|9454.3|9461.9|9451.9|8
1634094340000|2021-10-13 03:05:40|9462.5|9452.5|9462.3|9452.3|9462.5|9452.5|9461.8|9451.8|4
1634094350000|2021-10-13 03:05:50|9462.5|9452.5|9462.9|9452.9|9462.9|9452.9|9462.4|9452.4|3
1634094360000|2021-10-13 03:06:00|9463.1|9453.1|9465.6|9455.6|9466.9|9456.9|9462.9|9452.9|10
1634094370000|2021-10-13 03:06:10|9465.9|9455.9|9465.9|9455.9|9466.4|9456.4|9465.6|9455.6|6
1634094380000|2021-10-13 03:06:20|9466|9456|9466.1|9456.1|9466.1|9456.1|9466|9456|2
1634094390000|2021-10-13 03:06:30|9466.6|9456.6|9466.3|9456.3|9466.6|9456.6|9466.3|9456.3|2
1634094400000|2021-10-13 03:06:40|9466.4|9456.4|9466.3|9456.3|9467.4|9457.4|9466.3|9456.3|10
1634094410000|2021-10-13 03:06:50|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|1
1634094420000|2021-10-13 03:07:00|9465.6|9455.6|9465.9|9455.9|9465.9|9455.9|9465.1|9455.1|8
1634094430000|2021-10-13 03:07:10|9465.6|9455.6|9465.4|9455.4|9465.9|9455.9|9465.1|9455.1|6
1634094440000|2021-10-13 03:07:20|9465.1|9455.1|9465.9|9455.9|9465.9|9455.9|9465.1|9455.1|8
1634094450000|2021-10-13 03:07:30|9465.6|9455.6|9465.6|9455.6|9465.9|9455.9|9465.6|9455.6|3
1634094460000|2021-10-13 03:07:40|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|1
1634094470000|2021-10-13 03:07:50|9466.1|9456.1|9468.5|9458.5|9468.5|9458.5|9466.1|9456.1|5
1634094480000|2021-10-13 03:08:00|9469.1|9459.1|9468.8|9458.8|9469.4|9459.4|9468.1|9458.1|7
1634094490000|2021-10-13 03:08:10|9468.4|9458.4|9468.1|9458.1|9468.4|9458.4|9468.1|9458.1|2
1634094500000|2021-10-13 03:08:20|9468.5|9458.5|9468.9|9458.9|9468.9|9458.9|9468.5|9458.5|2
1634094510000|2021-10-13 03:08:30|9468.4|9458.4|9468.1|9458.1|9468.4|9458.4|9468.1|9458.1|2
1634094520000|2021-10-13 03:08:40|9467.9|9457.9|9466.3|9456.3|9468.1|9458.1|9466.3|9456.3|5
1634094530000|2021-10-13 03:08:50|9466.5|9456.5|9468.9|9458.9|9468.9|9458.9|9466.5|9456.5|6
1634094540000|2021-10-13 03:09:00|9468.5|9458.5|9468.4|9458.4|9468.5|9458.5|9468.4|9458.4|2
1634094550000|2021-10-13 03:09:10|9468.6|9458.6|9470.4|9460.4|9471.4|9461.4|9468.6|9458.6|10
1634094560000|2021-10-13 03:09:20|9470|9460|9470.5|9460.5|9470.5|9460.5|9470|9460|3
1634094570000|2021-10-13 03:09:30|9470.6|9460.6|9472.4|9462.4|9472.4|9462.4|9470.6|9460.6|4
1634094580000|2021-10-13 03:09:40|9472.3|9462.3|9471.1|9461.1|9472.3|9462.3|9470.8|9460.8|5
1634094590000|2021-10-13 03:09:50|9470.9|9460.9|9468.6|9458.6|9470.9|9460.9|9467.9|9457.9|11
1634094600000|2021-10-13 03:10:00|9468|9458|9468.3|9458.3|9468.4|9458.4|9468|9458|4
1634094610000|2021-10-13 03:10:10|9467.9|9457.9|9467.8|9457.8|9467.9|9457.9|9466.9|9456.9|6
1634094620000|2021-10-13 03:10:20|9468.4|9458.4|9467.8|9457.8|9469.4|9459.4|9467.4|9457.4|11
1634094630000|2021-10-13 03:10:30|9468.1|9458.1|9467.9|9457.9|9468.1|9458.1|9467.9|9457.9|2
1634094640000|2021-10-13 03:10:40|9467.8|9457.8|9467.1|9457.1|9467.8|9457.8|9467.1|9457.1|2
1634094660000|2021-10-13 03:11:00|9466.5|9456.5|9466.9|9456.9|9466.9|9456.9|9466|9456|8
1634094670000|2021-10-13 03:11:10|9466.5|9456.5|9466.3|9456.3|9466.5|9456.5|9464.6|9454.6|7
1634094680000|2021-10-13 03:11:20|9466.6|9456.6|9468.3|9458.3|9468.3|9458.3|9466.6|9456.6|2
1634094690000|2021-10-13 03:11:30|9468.6|9458.6|9468.4|9458.4|9468.6|9458.6|9468.4|9458.4|2
1634094700000|2021-10-13 03:11:40|9468.8|9458.8|9469.1|9459.1|9469.4|9459.4|9468.8|9458.8|5
1634094710000|2021-10-13 03:11:50|9469.6|9459.6|9469.9|9459.9|9469.9|9459.9|9468.8|9458.8|6
1634094720000|2021-10-13 03:12:00|9471|9461|9469.9|9459.9|9471.1|9461.1|9469.9|9459.9|7
1634094730000|2021-10-13 03:12:10|9470.4|9460.4|9470.9|9460.9|9471.1|9461.1|9470.4|9460.4|4
1634094740000|2021-10-13 03:12:20|9470.3|9460.3|9470.6|9460.6|9471.4|9461.4|9470.3|9460.3|8
1634094760000|2021-10-13 03:12:40|9470.8|9460.8|9470.9|9460.9|9471.1|9461.1|9470.6|9460.6|5
1634094770000|2021-10-13 03:12:50|9470.6|9460.6|9470.4|9460.4|9470.6|9460.6|9470.4|9460.4|2
1634094780000|2021-10-13 03:13:00|9470.1|9460.1|9470.3|9460.3|9470.5|9460.5|9470|9460|6
1634094790000|2021-10-13 03:13:10|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|1
1634094800000|2021-10-13 03:13:20|9470.9|9460.9|9477.3|9467.3|9477.4|9467.4|9470.9|9460.9|11
1634094810000|2021-10-13 03:13:30|9476.8|9466.8|9478.1|9468.1|9479.9|9469.9|9476.3|9466.3|12
1634094820000|2021-10-13 03:13:40|9478.3|9468.3|9478.8|9468.8|9479.3|9469.3|9478.3|9468.3|14
1634094830000|2021-10-13 03:13:50|9478.9|9468.9|9476.1|9466.1|9479.8|9469.8|9476|9466|9
1634094840000|2021-10-13 03:14:00|9476.3|9466.3|9476|9466|9476.4|9466.4|9476|9466|6
1634094850000|2021-10-13 03:14:10|9475.5|9465.5|9475.6|9465.6|9476.4|9466.4|9475.5|9465.5|6
1634094860000|2021-10-13 03:14:20|9475.9|9465.9|9475.6|9465.6|9475.9|9465.9|9475.6|9465.6|2
1634094870000|2021-10-13 03:14:30|9475.4|9465.4|9475.4|9465.4|9475.9|9465.9|9475.4|9465.4|6
1634094880000|2021-10-13 03:14:40|9475.8|9465.8|9477.4|9467.4|9478.1|9468.1|9475.8|9465.8|4
1634094890000|2021-10-13 03:14:50|9477.9|9467.9|9477.4|9467.4|9478.1|9468.1|9477.4|9467.4|6
1634094900000|2021-10-13 03:15:00|9477.6|9467.6|9478.1|9468.1|9478.1|9468.1|9476.9|9466.9|10
1634094910000|2021-10-13 03:15:10|9478.4|9468.4|9479.4|9469.4|9479.6|9469.6|9478.4|9468.4|18
1634094920000|2021-10-13 03:15:20|9478.9|9468.9|9477.3|9467.3|9479.4|9469.4|9477|9467|7
1634094930000|2021-10-13 03:15:30|9477|9467|9476.8|9466.8|9477.5|9467.5|9476.8|9466.8|8
1634094940000|2021-10-13 03:15:40|9476.3|9466.3|9476.5|9466.5|9476.5|9466.5|9476.3|9466.3|2
1634094950000|2021-10-13 03:15:50|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1634094960000|2021-10-13 03:16:00|9475.6|9465.6|9474.9|9464.9|9475.6|9465.6|9473.1|9463.1|7
1634094970000|2021-10-13 03:16:10|9475.3|9465.3|9474.6|9464.6|9475.3|9465.3|9474.4|9464.4|4
1634094980000|2021-10-13 03:16:20|9474.4|9464.4|9472.9|9462.9|9474.4|9464.4|9472.6|9462.6|4
1634094990000|2021-10-13 03:16:30|9473|9463|9474.9|9464.9|9474.9|9464.9|9473|9463|4
1634095000000|2021-10-13 03:16:40|9474.6|9464.6|9474.9|9464.9|9474.9|9464.9|9474.6|9464.6|2
1634095020000|2021-10-13 03:17:00|9475.5|9465.5|9476.3|9466.3|9476.5|9466.5|9475.5|9465.5|5
1634095030000|2021-10-13 03:17:10|9476.6|9466.6|9478.8|9468.8|9478.8|9468.8|9475.6|9465.6|11
1634095040000|2021-10-13 03:17:20|9478.4|9468.4|9478.1|9468.1|9478.4|9468.4|9478.1|9468.1|2
1634095050000|2021-10-13 03:17:30|9478.4|9468.4|9480.4|9470.4|9480.4|9470.4|9478.4|9468.4|6
1634095060000|2021-10-13 03:17:40|9480.1|9470.1|9482.8|9472.8|9482.8|9472.8|9479.9|9469.9|11
1634095070000|2021-10-13 03:17:50|9483.1|9473.1|9482.1|9472.1|9483.9|9473.9|9482.1|9472.1|15
1634095080000|2021-10-13 03:18:00|9482.4|9472.4|9481.6|9471.6|9482.6|9472.6|9481.6|9471.6|8
1634095090000|2021-10-13 03:18:10|9482.1|9472.1|9481.9|9471.9|9482.4|9472.4|9481.6|9471.6|10
1634095100000|2021-10-13 03:18:20|9482.1|9472.1|9482|9472|9482.1|9472.1|9481.9|9471.9|4
1634095110000|2021-10-13 03:18:30|9481.8|9471.8|9481.5|9471.5|9481.9|9471.9|9481.5|9471.5|8
1634095120000|2021-10-13 03:18:40|9481.8|9471.8|9481.8|9471.8|9482.1|9472.1|9481.3|9471.3|6
1634095130000|2021-10-13 03:18:50|9481.4|9471.4|9481.4|9471.4|9481.6|9471.6|9481.1|9471.1|5
1634095140000|2021-10-13 03:19:00|9481.6|9471.6|9481.5|9471.5|9482.1|9472.1|9481.1|9471.1|10
1634095150000|2021-10-13 03:19:10|9481.1|9471.1|9480.1|9470.1|9481.1|9471.1|9478.9|9468.9|10
1634095160000|2021-10-13 03:19:20|9479.6|9469.6|9479.9|9469.9|9479.9|9469.9|9479.3|9469.3|7
1634095170000|2021-10-13 03:19:30|9480.9|9470.9|9481.1|9471.1|9481.1|9471.1|9480.9|9470.9|2
1634095180000|2021-10-13 03:19:40|9480.6|9470.6|9480.1|9470.1|9481.3|9471.3|9480.1|9470.1|11
1634095190000|2021-10-13 03:19:50|9479.8|9469.8|9481.1|9471.1|9481.5|9471.5|9479.8|9469.8|7
1634095200000|2021-10-13 03:20:00|9481.5|9471.5|9482.3|9472.3|9482.3|9472.3|9480.6|9470.6|10
1634095210000|2021-10-13 03:20:10|9481.5|9471.5|9480.1|9470.1|9481.5|9471.5|9479.9|9469.9|7
1634095220000|2021-10-13 03:20:20|9480.5|9470.5|9481.3|9471.3|9481.3|9471.3|9480.5|9470.5|2
1634095230000|2021-10-13 03:20:30|9480.9|9470.9|9480.4|9470.4|9480.9|9470.9|9480.4|9470.4|3
1634095240000|2021-10-13 03:20:40|9480.1|9470.1|9476.4|9466.4|9480.1|9470.1|9476.4|9466.4|6
1634095250000|2021-10-13 03:20:50|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1634095260000|2021-10-13 03:21:00|9476.8|9466.8|9479.3|9469.3|9479.5|9469.5|9476.8|9466.8|11
1634095270000|2021-10-13 03:21:10|9479.4|9469.4|9479.1|9469.1|9479.6|9469.6|9479.1|9469.1|6
1634095280000|2021-10-13 03:21:20|9478.9|9468.9|9478.8|9468.8|9478.9|9468.9|9478.1|9468.1|8
1634095290000|2021-10-13 03:21:30|9479|9469|9479.8|9469.8|9480.3|9470.3|9479|9469|11
1634095300000|2021-10-13 03:21:40|9480|9470|9479.1|9469.1|9480.3|9470.3|9479.1|9469.1|9
1634095310000|2021-10-13 03:21:50|9479.4|9469.4|9478.9|9468.9|9480|9470|9478.9|9468.9|7
1634095320000|2021-10-13 03:22:00|9478.5|9468.5|9479.3|9469.3|9479.3|9469.3|9478|9468|8
1634095330000|2021-10-13 03:22:10|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|1
1634095340000|2021-10-13 03:22:20|9479.1|9469.1|9479.3|9469.3|9480|9470|9479.1|9469.1|7
1634095350000|2021-10-13 03:22:30|9479|9469|9479.5|9469.5|9480|9470|9479|9469|12
1634095360000|2021-10-13 03:22:40|9479.3|9469.3|9480|9470|9480.3|9470.3|9479.3|9469.3|7
1634095370000|2021-10-13 03:22:50|9480.1|9470.1|9477.9|9467.9|9480.1|9470.1|9477.9|9467.9|10
1634095380000|2021-10-13 03:23:00|9477.6|9467.6|9477.4|9467.4|9478|9468|9477.4|9467.4|7
1634095390000|2021-10-13 03:23:10|9477.8|9467.8|9477.8|9467.8|9478|9468|9477.8|9467.8|3
1634095400000|2021-10-13 03:23:20|9478|9468|9479.4|9469.4|9479.6|9469.6|9477.8|9467.8|8
1634095410000|2021-10-13 03:23:30|9479.1|9469.1|9479.3|9469.3|9479.3|9469.3|9478.4|9468.4|5
1634095420000|2021-10-13 03:23:40|9479.6|9469.6|9478.8|9468.8|9479.6|9469.6|9478.3|9468.3|9
1634095430000|2021-10-13 03:23:50|9478.9|9468.9|9479.6|9469.6|9479.6|9469.6|9478.9|9468.9|4
1634095440000|2021-10-13 03:24:00|9478.6|9468.6|9478.1|9468.1|9479.5|9469.5|9478.1|9468.1|6
1634095460000|2021-10-13 03:24:20|9477.1|9467.1|9477|9467|9477.4|9467.4|9476.4|9466.4|9
1634095470000|2021-10-13 03:24:30|9476.6|9466.6|9477|9467|9477|9467|9476.6|9466.6|3
1634095480000|2021-10-13 03:24:40|9477.3|9467.3|9477.1|9467.1|9477.5|9467.5|9476.1|9466.1|11
1634095490000|2021-10-13 03:24:50|9478.1|9468.1|9478.3|9468.3|9479.6|9469.6|9477.9|9467.9|13
1634095500000|2021-10-13 03:25:00|9477|9467|9482.4|9472.4|9482.4|9472.4|9477|9467|15
1634095510000|2021-10-13 03:25:10|9482.6|9472.6|9483.4|9473.4|9483.6|9473.6|9482.4|9472.4|6
1634095520000|2021-10-13 03:25:20|9483.6|9473.6|9482.9|9472.9|9483.6|9473.6|9482.9|9472.9|6
1634095530000|2021-10-13 03:25:30|9482.6|9472.6|9479.4|9469.4|9482.9|9472.9|9479.3|9469.3|10
1634095550000|2021-10-13 03:25:50|9479.1|9469.1|9478|9468|9479.1|9469.1|9477.4|9467.4|8
1634095560000|2021-10-13 03:26:00|9477.8|9467.8|9476.5|9466.5|9478.1|9468.1|9476.3|9466.3|6
1634095570000|2021-10-13 03:26:10|9476.6|9466.6|9476.6|9466.6|9477.6|9467.6|9476.6|9466.6|7
1634095580000|2021-10-13 03:26:20|9475.9|9465.9|9475.5|9465.5|9475.9|9465.9|9475.1|9465.1|4
1634095590000|2021-10-13 03:26:30|9475.8|9465.8|9475.9|9465.9|9475.9|9465.9|9475.5|9465.5|3
1634095600000|2021-10-13 03:26:40|9475.6|9465.6|9474.9|9464.9|9475.9|9465.9|9474.9|9464.9|9
1634095610000|2021-10-13 03:26:50|9474.4|9464.4|9476.3|9466.3|9476.3|9466.3|9474.1|9464.1|12
1634095620000|2021-10-13 03:27:00|9476.4|9466.4|9476.1|9466.1|9477.8|9467.8|9476.1|9466.1|15
1634095630000|2021-10-13 03:27:10|9474.4|9464.4|9472.9|9462.9|9474.6|9464.6|9472.4|9462.4|9
1634095640000|2021-10-13 03:27:20|9472.4|9462.4|9472.6|9462.6|9472.6|9462.6|9472.1|9462.1|4
1634095650000|2021-10-13 03:27:30|9473.3|9463.3|9474|9464|9474.4|9464.4|9473.3|9463.3|5
1634095660000|2021-10-13 03:27:40|9474.5|9464.5|9474.9|9464.9|9474.9|9464.9|9473.6|9463.6|8
1634095670000|2021-10-13 03:27:50|9474.4|9464.4|9475.3|9465.3|9475.9|9465.9|9474.4|9464.4|6
1634095680000|2021-10-13 03:28:00|9475.5|9465.5|9474.4|9464.4|9475.6|9465.6|9474.4|9464.4|6
1634095700000|2021-10-13 03:28:20|9474.1|9464.1|9474.8|9464.8|9474.8|9464.8|9474.1|9464.1|2
1634095710000|2021-10-13 03:28:30|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|1
1634095720000|2021-10-13 03:28:40|9474.1|9464.1|9474.9|9464.9|9474.9|9464.9|9474.1|9464.1|2
1634095730000|2021-10-13 03:28:50|9475.1|9465.1|9475.4|9465.4|9475.4|9465.4|9475|9465|3
1634095740000|2021-10-13 03:29:00|9475.8|9465.8|9476.4|9466.4|9476.4|9466.4|9475.8|9465.8|2
1634095750000|2021-10-13 03:29:10|9476|9466|9476.9|9466.9|9476.9|9466.9|9476|9466|2
1634095760000|2021-10-13 03:29:20|9476.1|9466.1|9474|9464|9476.1|9466.1|9474|9464|7
1634095770000|2021-10-13 03:29:30|9473.4|9463.4|9474.9|9464.9|9475.1|9465.1|9473.4|9463.4|5
1634095780000|2021-10-13 03:29:40|9474.6|9464.6|9474.5|9464.5|9474.6|9464.6|9474.4|9464.4|3
1634095790000|2021-10-13 03:29:50|9474.9|9464.9|9475.1|9465.1|9475.1|9465.1|9474.9|9464.9|2
1634095800000|2021-10-13 03:30:00|9475.4|9465.4|9476.9|9466.9|9476.9|9466.9|9475.4|9465.4|5
1634095830000|2021-10-13 03:30:30|9477|9467|9478.3|9468.3|9478.3|9468.3|9477|9467|2
1634095840000|2021-10-13 03:30:40|9478.6|9468.6|9478.1|9468.1|9479|9469|9478.1|9468.1|4
1634095850000|2021-10-13 03:30:50|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|1
1634095860000|2021-10-13 03:31:00|9478.1|9468.1|9477.1|9467.1|9478.1|9468.1|9477.1|9467.1|3
1634095870000|2021-10-13 03:31:10|9477.5|9467.5|9479.1|9469.1|9479.1|9469.1|9477.1|9467.1|7
1634095880000|2021-10-13 03:31:20|9479.6|9469.6|9478.8|9468.8|9479.6|9469.6|9478.1|9468.1|4
1634095890000|2021-10-13 03:31:30|9477.9|9467.9|9477.6|9467.6|9477.9|9467.9|9477.6|9467.6|2
1634095920000|2021-10-13 03:32:00|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.4|9467.4|3
1634095970000|2021-10-13 03:32:50|9477.9|9467.9|9477.5|9467.5|9477.9|9467.9|9477.5|9467.5|2
1634095990000|2021-10-13 03:33:10|9477.8|9467.8|9477.6|9467.6|9477.8|9467.8|9477.6|9467.6|2
1634096030000|2021-10-13 03:33:50|9477.8|9467.8|9477.6|9467.6|9477.8|9467.8|9477.6|9467.6|2
1634096050000|2021-10-13 03:34:10|9477.9|9467.9|9478.4|9468.4|9481.8|9471.8|9477.9|9467.9|6
1634096070000|2021-10-13 03:34:30|9478.6|9468.6|9478.5|9468.5|9479|9469|9478.5|9468.5|4
1634096080000|2021-10-13 03:34:40|9478.4|9468.4|9478.4|9468.4|9478.6|9468.6|9478.4|9468.4|3
1634096090000|2021-10-13 03:34:50|9478.8|9468.8|9478.8|9468.8|9479|9469|9478.8|9468.8|3
1634096160000|2021-10-13 03:36:00|9478.4|9468.4|9479|9469|9479|9469|9478.4|9468.4|4
1634096180000|2021-10-13 03:36:20|9478.8|9468.8|9478.4|9468.4|9478.8|9468.8|9478.4|9468.4|2
1634096200000|2021-10-13 03:36:40|9478.8|9468.8|9478.9|9468.9|9478.9|9468.9|9478.8|9468.8|2
1634096210000|2021-10-13 03:36:50|9478.8|9468.8|9478.1|9468.1|9478.8|9468.8|9477.6|9467.6|4
1634096220000|2021-10-13 03:37:00|9477.9|9467.9|9478.3|9468.3|9478.3|9468.3|9477.4|9467.4|4
1634096230000|2021-10-13 03:37:10|9477.9|9467.9|9477.5|9467.5|9477.9|9467.9|9477.5|9467.5|4
1634096240000|2021-10-13 03:37:20|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|1
1634096250000|2021-10-13 03:37:30|9477.6|9467.6|9477.4|9467.4|9477.6|9467.6|9476.6|9466.6|4
1634096270000|2021-10-13 03:37:50|9478|9468|9477.5|9467.5|9478|9468|9477.5|9467.5|2
1634096280000|2021-10-13 03:38:00|9477|9467|9476.8|9466.8|9477|9467|9476.8|9466.8|2
1634096300000|2021-10-13 03:38:20|9476.1|9466.1|9475.6|9465.6|9476.1|9466.1|9475.6|9465.6|2
1634096340000|2021-10-13 03:39:00|9476.1|9466.1|9477.1|9467.1|9477.1|9467.1|9475.9|9465.9|3
1634096370000|2021-10-13 03:39:30|9476.5|9466.5|9477.3|9467.3|9477.3|9467.3|9476.5|9466.5|4
1634096390000|2021-10-13 03:39:50|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1634096400000|2021-10-13 03:40:00|9477.1|9467.1|9477.3|9467.3|9477.3|9467.3|9477.1|9467.1|2
1634096460000|2021-10-13 03:41:00|9477.5|9467.5|9477.3|9467.3|9477.5|9467.5|9477.3|9467.3|2
1634096480000|2021-10-13 03:41:20|9475.9|9465.9|9474.1|9464.1|9475.9|9465.9|9474.1|9464.1|4
1634096490000|2021-10-13 03:41:30|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1634096500000|2021-10-13 03:41:40|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1634096560000|2021-10-13 03:42:40|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1634096570000|2021-10-13 03:42:50|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1634096580000|2021-10-13 03:43:00|9473.6|9463.6|9473.3|9463.3|9473.6|9463.6|9473.3|9463.3|3
1634096610000|2021-10-13 03:43:30|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1634096660000|2021-10-13 03:44:20|9473.9|9463.9|9471.3|9461.3|9473.9|9463.9|9471.3|9461.3|4
1634096670000|2021-10-13 03:44:30|9470.6|9460.6|9471.9|9461.9|9471.9|9461.9|9470.6|9460.6|4
1634096680000|2021-10-13 03:44:40|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9471|9461|4
1634096690000|2021-10-13 03:44:50|9471.9|9461.9|9471.5|9461.5|9471.9|9461.9|9471.5|9461.5|2
1634096700000|2021-10-13 03:45:00|9470.4|9460.4|9469.6|9459.6|9470.4|9460.4|9469.5|9459.5|5
1634096710000|2021-10-13 03:45:10|9468.9|9458.9|9469.3|9459.3|9469.6|9459.6|9468.9|9458.9|4
1634096720000|2021-10-13 03:45:20|9469|9459|9469.1|9459.1|9469.3|9459.3|9469|9459|3
1634096730000|2021-10-13 03:45:30|9468.9|9458.9|9469.1|9459.1|9469.1|9459.1|9468.9|9458.9|2
1634096740000|2021-10-13 03:45:40|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|1
1634096750000|2021-10-13 03:45:50|9468.6|9458.6|9469.1|9459.1|9469.1|9459.1|9468.4|9458.4|4
1634096760000|2021-10-13 03:46:00|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|1
1634096770000|2021-10-13 03:46:10|9467.9|9457.9|9468.1|9458.1|9468.1|9458.1|9467.9|9457.9|2
1634096790000|2021-10-13 03:46:30|9467.8|9457.8|9467.4|9457.4|9469.6|9459.6|9467.4|9457.4|8
1634096800000|2021-10-13 03:46:40|9467.1|9457.1|9466.6|9456.6|9467.1|9457.1|9466.6|9456.6|2
1634096810000|2021-10-13 03:46:50|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|1
1634096820000|2021-10-13 03:47:00|9467.4|9457.4|9467.6|9457.6|9469|9459|9467.4|9457.4|4
1634096830000|2021-10-13 03:47:10|9467.4|9457.4|9464.9|9454.9|9468|9458|9464.9|9454.9|5
1634096840000|2021-10-13 03:47:20|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|1
1634096850000|2021-10-13 03:47:30|9464.4|9454.4|9462.8|9452.8|9464.4|9454.4|9462.4|9452.4|3
1634096860000|2021-10-13 03:47:40|9462.9|9452.9|9462.6|9452.6|9463.4|9453.4|9462.6|9452.6|4
1634096870000|2021-10-13 03:47:50|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|9462.6|9452.6|3
1634096880000|2021-10-13 03:48:00|9462.6|9452.6|9463.1|9453.1|9463.1|9453.1|9462.6|9452.6|4
1634096900000|2021-10-13 03:48:20|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|1
1634096910000|2021-10-13 03:48:30|9462.6|9452.6|9462.9|9452.9|9462.9|9452.9|9462.6|9452.6|2
1634096920000|2021-10-13 03:48:40|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|1
1634096930000|2021-10-13 03:48:50|9462.9|9452.9|9462.6|9452.6|9462.9|9452.9|9462.6|9452.6|2
1634096940000|2021-10-13 03:49:00|9462.9|9452.9|9462.6|9452.6|9462.9|9452.9|9462.6|9452.6|2
1634096950000|2021-10-13 03:49:10|9462.9|9452.9|9462.6|9452.6|9462.9|9452.9|9462.6|9452.6|2
1634096960000|2021-10-13 03:49:20|9462.9|9452.9|9462.6|9452.6|9462.9|9452.9|9462.6|9452.6|2
1634096980000|2021-10-13 03:49:40|9462.9|9452.9|9462.6|9452.6|9462.9|9452.9|9462.6|9452.6|2
1634096990000|2021-10-13 03:49:50|9462.9|9452.9|9463.9|9453.9|9463.9|9453.9|9462.9|9452.9|4
1634097000000|2021-10-13 03:50:00|9463.6|9453.6|9463.4|9453.4|9463.6|9453.6|9463.4|9453.4|2
1634097010000|2021-10-13 03:50:10|9463.1|9453.1|9462.6|9452.6|9463.1|9453.1|9462.6|9452.6|2
1634097020000|2021-10-13 03:50:20|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|1
1634097040000|2021-10-13 03:50:40|9462.6|9452.6|9462.9|9452.9|9462.9|9452.9|9462.6|9452.6|2
1634097180000|2021-10-13 03:53:00|9463.1|9453.1|9462.9|9452.9|9463.1|9453.1|9462.9|9452.9|2
1634097200000|2021-10-13 03:53:20|9463.1|9453.1|9462.9|9452.9|9463.1|9453.1|9462.9|9452.9|2
1634097210000|2021-10-13 03:53:30|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|1
1634097240000|2021-10-13 03:54:00|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|1
1634097260000|2021-10-13 03:54:20|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|1
1634097280000|2021-10-13 03:54:40|9463.1|9453.1|9463.1|9453.1|9463.3|9453.3|9463.1|9453.1|3
1634097290000|2021-10-13 03:54:50|9463.3|9453.3|9463.1|9453.1|9463.3|9453.3|9463.1|9453.1|2
1634097310000|2021-10-13 03:55:10|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|1
1634097320000|2021-10-13 03:55:20|9463.9|9453.9|9466.6|9456.6|9466.6|9456.6|9463.9|9453.9|4
1634097330000|2021-10-13 03:55:30|9465.6|9455.6|9464.8|9454.8|9465.6|9455.6|9464.1|9454.1|7
1634097340000|2021-10-13 03:55:40|9465|9455|9465.1|9455.1|9465.5|9455.5|9465|9455|4
1634097350000|2021-10-13 03:55:50|9465|9455|9464.9|9454.9|9465.3|9455.3|9464.9|9454.9|4
1634097360000|2021-10-13 03:56:00|9465|9455|9464.9|9454.9|9465|9455|9464.9|9454.9|2
1634097380000|2021-10-13 03:56:20|9465|9455|9465|9455|9465|9455|9465|9455|1
1634097390000|2021-10-13 03:56:30|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|1
1634097420000|2021-10-13 03:57:00|9465|9455|9464.8|9454.8|9465|9455|9464.8|9454.8|4
1634097450000|2021-10-13 03:57:30|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|1
1634097540000|2021-10-13 03:59:00|9464.9|9454.9|9465.6|9455.6|9465.6|9455.6|9464.6|9454.6|3
1634097550000|2021-10-13 03:59:10|9467.5|9457.5|9466.5|9456.5|9467.5|9457.5|9466.5|9456.5|2
1634097570000|2021-10-13 03:59:30|9466.3|9456.3|9465.6|9455.6|9466.3|9456.3|9465.6|9455.6|2
1634097600000|2021-10-13 04:00:00|9465.9|9455.9|9465.8|9455.8|9465.9|9455.9|9465.8|9455.8|2
1634097620000|2021-10-13 04:00:20|9466|9456|9468.3|9458.3|9468.3|9458.3|9466|9456|5
1634097630000|2021-10-13 04:00:30|9467.6|9457.6|9468.6|9458.6|9468.6|9458.6|9467.6|9457.6|4
1634097640000|2021-10-13 04:00:40|9467.6|9457.6|9466.3|9456.3|9467.6|9457.6|9466.3|9456.3|6
1634097670000|2021-10-13 04:01:10|9466.1|9456.1|9465.8|9455.8|9466.1|9456.1|9465.6|9455.6|3
1634097680000|2021-10-13 04:01:20|9466|9456|9466.3|9456.3|9466.3|9456.3|9466|9456|2
1634097690000|2021-10-13 04:01:30|9465.8|9455.8|9465.6|9455.6|9465.9|9455.9|9465.6|9455.6|3
1634097700000|2021-10-13 04:01:40|9465.9|9455.9|9466.3|9456.3|9466.3|9456.3|9465.9|9455.9|3
1634097710000|2021-10-13 04:01:50|9466.5|9456.5|9466.3|9456.3|9466.5|9456.5|9466.3|9456.3|2
1634097720000|2021-10-13 04:02:00|9466.5|9456.5|9466.3|9456.3|9466.5|9456.5|9466.3|9456.3|2
1634097740000|2021-10-13 04:02:20|9466.6|9456.6|9467.3|9457.3|9467.3|9457.3|9466.5|9456.5|4
1634097790000|2021-10-13 04:03:10|9467.1|9457.1|9467.1|9457.1|9467.1|9457.1|9467.1|9457.1|1
1634097820000|2021-10-13 04:03:40|9467|9457|9466.1|9456.1|9467|9457|9466.1|9456.1|3
1634097870000|2021-10-13 04:04:30|9466.4|9456.4|9466.9|9456.9|9467.1|9457.1|9466.4|9456.4|3
1634097880000|2021-10-13 04:04:40|9467.3|9457.3|9466.9|9456.9|9467.3|9457.3|9466.9|9456.9|2
1634097890000|2021-10-13 04:04:50|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1634097940000|2021-10-13 04:05:40|9467.4|9457.4|9465.6|9455.6|9467.6|9457.6|9464.8|9454.8|7
1634097950000|2021-10-13 04:05:50|9466|9456|9466.1|9456.1|9466.9|9456.9|9465.9|9455.9|4
1634097960000|2021-10-13 04:06:00|9465|9455|9471.4|9461.4|9471.4|9461.4|9465|9455|6
1634097970000|2021-10-13 04:06:10|9471.5|9461.5|9472.5|9462.5|9472.5|9462.5|9471.5|9461.5|5
1634097980000|2021-10-13 04:06:20|9474|9464|9476.6|9466.6|9476.8|9466.8|9474|9464|6
1634097990000|2021-10-13 04:06:30|9477.1|9467.1|9476.8|9466.8|9477.1|9467.1|9476.6|9466.6|4
1634098000000|2021-10-13 04:06:40|9476.1|9466.1|9476.5|9466.5|9476.6|9466.6|9476.1|9466.1|3
1634098010000|2021-10-13 04:06:50|9476.6|9466.6|9477.5|9467.5|9477.8|9467.8|9476.6|9466.6|3
1634098020000|2021-10-13 04:07:00|9477.9|9467.9|9477.5|9467.5|9477.9|9467.9|9477.4|9467.4|4
1634098030000|2021-10-13 04:07:10|9477.3|9467.3|9476.9|9466.9|9477.3|9467.3|9476.4|9466.4|5
1634098050000|2021-10-13 04:07:30|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1634098060000|2021-10-13 04:07:40|9477|9467|9477.9|9467.9|9477.9|9467.9|9477|9467|2
1634098070000|2021-10-13 04:07:50|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|1
1634098090000|2021-10-13 04:08:10|9478.6|9468.6|9478.1|9468.1|9478.6|9468.6|9478.1|9468.1|2
1634098100000|2021-10-13 04:08:20|9479.3|9469.3|9479.6|9469.6|9479.6|9469.6|9479.3|9469.3|2
1634098110000|2021-10-13 04:08:30|9480.4|9470.4|9480.1|9470.1|9480.4|9470.4|9480.1|9470.1|2
1634098120000|2021-10-13 04:08:40|9479.8|9469.8|9479|9469|9479.8|9469.8|9479|9469|3
1634098150000|2021-10-13 04:09:10|9479.4|9469.4|9479.3|9469.3|9479.5|9469.5|9479.3|9469.3|6
1634098160000|2021-10-13 04:09:20|9479.6|9469.6|9479|9469|9479.6|9469.6|9479|9469|2
1634098180000|2021-10-13 04:09:40|9479.3|9469.3|9478.6|9468.6|9479.3|9469.3|9478.6|9468.6|2
1634098190000|2021-10-13 04:09:50|9478.9|9468.9|9479.4|9469.4|9479.5|9469.5|9478.4|9468.4|6
1634098220000|2021-10-13 04:10:20|9479.6|9469.6|9480.5|9470.5|9480.5|9470.5|9479.6|9469.6|4
1634098230000|2021-10-13 04:10:30|9480.9|9470.9|9481.1|9471.1|9481.5|9471.5|9480.9|9470.9|5
1634098240000|2021-10-13 04:10:40|9480.9|9470.9|9482.3|9472.3|9482.3|9472.3|9480.9|9470.9|7
1634098250000|2021-10-13 04:10:50|9481.8|9471.8|9481.8|9471.8|9482|9472|9481.8|9471.8|3
1634098260000|2021-10-13 04:11:00|9482.3|9472.3|9481.6|9471.6|9482.3|9472.3|9481.3|9471.3|3
1634098270000|2021-10-13 04:11:10|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|9480.9|9470.9|3
1634098280000|2021-10-13 04:11:20|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|1
1634098300000|2021-10-13 04:11:40|9481.3|9471.3|9479.9|9469.9|9481.3|9471.3|9479.9|9469.9|2
1634098320000|2021-10-13 04:12:00|9479.4|9469.4|9480.3|9470.3|9480.3|9470.3|9479.4|9469.4|2
1634098330000|2021-10-13 04:12:10|9480.6|9470.6|9481|9471|9481|9471|9480.6|9470.6|2
1634098340000|2021-10-13 04:12:20|9480.4|9470.4|9481.6|9471.6|9481.6|9471.6|9480.4|9470.4|3
1634098360000|2021-10-13 04:12:40|9481.1|9471.1|9480.9|9470.9|9481.1|9471.1|9480.9|9470.9|2
1634098370000|2021-10-13 04:12:50|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|1
1634098450000|2021-10-13 04:14:10|9480.1|9470.1|9480.9|9470.9|9481.4|9471.4|9480.1|9470.1|6
1634098460000|2021-10-13 04:14:20|9480.6|9470.6|9481.4|9471.4|9481.4|9471.4|9480.6|9470.6|2
1634098470000|2021-10-13 04:14:30|9481.6|9471.6|9482.1|9472.1|9482.1|9472.1|9481.3|9471.3|3
1634098480000|2021-10-13 04:14:40|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1634098490000|2021-10-13 04:14:50|9483|9473|9483|9473|9483|9473|9483|9473|1
1634098500000|2021-10-13 04:15:00|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1634098510000|2021-10-13 04:15:10|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1634098520000|2021-10-13 04:15:20|9482.1|9472.1|9481.5|9471.5|9482.1|9472.1|9481.5|9471.5|2
1634098540000|2021-10-13 04:15:40|9481.8|9471.8|9482.1|9472.1|9482.1|9472.1|9481.8|9471.8|2
1634098560000|2021-10-13 04:16:00|9482.6|9472.6|9482.1|9472.1|9482.6|9472.6|9482.1|9472.1|2
1634098570000|2021-10-13 04:16:10|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.3|9472.3|15
1634098590000|2021-10-13 04:16:30|9482.3|9472.3|9482.3|9472.3|9482.5|9472.5|9482.3|9472.3|5
1634098600000|2021-10-13 04:16:40|9481.9|9471.9|9481.4|9471.4|9481.9|9471.9|9481.4|9471.4|3
1634098610000|2021-10-13 04:16:50|9481.8|9471.8|9481.5|9471.5|9481.8|9471.8|9481.3|9471.3|4
1634098620000|2021-10-13 04:17:00|9481.1|9471.1|9480.3|9470.3|9481.1|9471.1|9480.1|9470.1|4
1634098630000|2021-10-13 04:17:10|9480|9470|9479.5|9469.5|9480|9470|9479.5|9469.5|2
1634098640000|2021-10-13 04:17:20|9479.3|9469.3|9479|9469|9479.3|9469.3|9479|9469|2
1634098650000|2021-10-13 04:17:30|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1634098660000|2021-10-13 04:17:40|9478.4|9468.4|9478.5|9468.5|9479.1|9469.1|9478.4|9468.4|4
1634098670000|2021-10-13 04:17:50|9478.9|9468.9|9478|9468|9478.9|9468.9|9478|9468|4
1634098680000|2021-10-13 04:18:00|9478.4|9468.4|9477.6|9467.6|9478.4|9468.4|9477.6|9467.6|3
1634098690000|2021-10-13 04:18:10|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|1
1634098700000|2021-10-13 04:18:20|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|1
1634098710000|2021-10-13 04:18:30|9477.8|9467.8|9477.8|9467.8|9478.1|9468.1|9477.8|9467.8|3
1634098720000|2021-10-13 04:18:40|9478|9468|9477|9467|9478|9468|9477|9467|4
1634098730000|2021-10-13 04:18:50|9476.9|9466.9|9477|9467|9477|9467|9476.9|9466.9|2
1634098740000|2021-10-13 04:19:00|9477.4|9467.4|9477.6|9467.6|9477.6|9467.6|9477.4|9467.4|2
1634098750000|2021-10-13 04:19:10|9478.1|9468.1|9479.1|9469.1|9479.1|9469.1|9478.1|9468.1|2
1634098760000|2021-10-13 04:19:20|9479|9469|9479.1|9469.1|9479.1|9469.1|9478.8|9468.8|4
1634098770000|2021-10-13 04:19:30|9479.3|9469.3|9478.8|9468.8|9479.3|9469.3|9478.8|9468.8|2
1634098800000|2021-10-13 04:20:00|9478.9|9468.9|9479.3|9469.3|9479.3|9469.3|9478.9|9468.9|2
1634098830000|2021-10-13 04:20:30|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|1
1634098850000|2021-10-13 04:20:50|9479.1|9469.1|9479.4|9469.4|9479.4|9469.4|9479.1|9469.1|2
1634098860000|2021-10-13 04:21:00|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|9479.4|9469.4|3
1634098920000|2021-10-13 04:22:00|9480.1|9470.1|9480.6|9470.6|9480.6|9470.6|9480.1|9470.1|2
1634098960000|2021-10-13 04:22:40|9479.9|9469.9|9477.1|9467.1|9479.9|9469.9|9476.1|9466.1|4
1634098970000|2021-10-13 04:22:50|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9477.3|9467.3|2
1634098980000|2021-10-13 04:23:00|9477.6|9467.6|9480|9470|9480|9470|9477.6|9467.6|9
1634099000000|2021-10-13 04:23:20|9479.6|9469.6|9479.9|9469.9|9480.1|9470.1|9479.6|9469.6|3
1634099010000|2021-10-13 04:23:30|9479.5|9469.5|9478.5|9468.5|9479.6|9469.6|9478.5|9468.5|5
1634099020000|2021-10-13 04:23:40|9478.9|9468.9|9478.6|9468.6|9478.9|9468.9|9478.6|9468.6|2
1634099030000|2021-10-13 04:23:50|9479.6|9469.6|9479.3|9469.3|9479.6|9469.6|9479.3|9469.3|2
1634099060000|2021-10-13 04:24:20|9479|9469|9479.1|9469.1|9479.4|9469.4|9478.8|9468.8|4
1634099150000|2021-10-13 04:25:50|9478.8|9468.8|9479|9469|9479|9469|9478.8|9468.8|4
1634099210000|2021-10-13 04:26:50|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|1
1634099250000|2021-10-13 04:27:30|9478.9|9468.9|9479.1|9469.1|9479.1|9469.1|9478.9|9468.9|2
1634099270000|2021-10-13 04:27:50|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|1
1634099280000|2021-10-13 04:28:00|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|1
1634099290000|2021-10-13 04:28:10|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|1
1634099300000|2021-10-13 04:28:20|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1634099340000|2021-10-13 04:29:00|9479|9469|9479.5|9469.5|9479.5|9469.5|9479|9469|3
1634099360000|2021-10-13 04:29:20|9479.3|9469.3|9477.6|9467.6|9479.3|9469.3|9477.4|9467.4|7
1634099370000|2021-10-13 04:29:30|9477.4|9467.4|9476.4|9466.4|9477.4|9467.4|9476.4|9466.4|2
1634099380000|2021-10-13 04:29:40|9476.5|9466.5|9476.9|9466.9|9476.9|9466.9|9476.4|9466.4|4
1634099390000|2021-10-13 04:29:50|9476.4|9466.4|9476.9|9466.9|9476.9|9466.9|9476.4|9466.4|2
1634099400000|2021-10-13 04:30:00|9477|9467|9476.9|9466.9|9477|9467|9476.9|9466.9|2
1634099410000|2021-10-13 04:30:10|9477.1|9467.1|9476.4|9466.4|9477.1|9467.1|9476.4|9466.4|3
1634099420000|2021-10-13 04:30:20|9476.1|9466.1|9475|9465|9476.1|9466.1|9474.8|9464.8|8
1634099430000|2021-10-13 04:30:30|9474.9|9464.9|9474|9464|9475.3|9465.3|9474|9464|6
1634099440000|2021-10-13 04:30:40|9474.3|9464.3|9474.4|9464.4|9474.4|9464.4|9474.3|9464.3|2
1634099450000|2021-10-13 04:30:50|9474|9464|9474.1|9464.1|9474.9|9464.9|9473.3|9463.3|6
1634099480000|2021-10-13 04:31:20|9473.9|9463.9|9474.1|9464.1|9474.1|9464.1|9473.9|9463.9|2
1634099490000|2021-10-13 04:31:30|9474.4|9464.4|9473.9|9463.9|9474.4|9464.4|9473.9|9463.9|3
1634099500000|2021-10-13 04:31:40|9473.5|9463.5|9473.8|9463.8|9473.8|9463.8|9473.5|9463.5|2
1634099510000|2021-10-13 04:31:50|9474.1|9464.1|9473.9|9463.9|9474.1|9464.1|9473.9|9463.9|2
1634099520000|2021-10-13 04:32:00|9473.6|9463.6|9472.3|9462.3|9473.6|9463.6|9472.3|9462.3|2
1634099540000|2021-10-13 04:32:20|9472.5|9462.5|9472.8|9462.8|9472.8|9462.8|9472.5|9462.5|2
1634099550000|2021-10-13 04:32:30|9472.5|9462.5|9473.5|9463.5|9473.9|9463.9|9472.5|9462.5|8
1634099560000|2021-10-13 04:32:40|9473.6|9463.6|9473.6|9463.6|9473.8|9463.8|9473.4|9463.4|5
1634099570000|2021-10-13 04:32:50|9473.9|9463.9|9474.9|9464.9|9474.9|9464.9|9473.9|9463.9|2
1634099580000|2021-10-13 04:33:00|9475.3|9465.3|9476.4|9466.4|9476.5|9466.5|9475.3|9465.3|3
1634099590000|2021-10-13 04:33:10|9476.6|9466.6|9476.4|9466.4|9476.6|9466.6|9476.4|9466.4|2
1634099640000|2021-10-13 04:34:00|9476.6|9466.6|9476.3|9466.3|9476.6|9466.6|9476.3|9466.3|2
1634099660000|2021-10-13 04:34:20|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1634099680000|2021-10-13 04:34:40|9476.4|9466.4|9476.8|9466.8|9476.8|9466.8|9476.4|9466.4|2
1634099690000|2021-10-13 04:34:50|9476.9|9466.9|9476.8|9466.8|9476.9|9466.9|9476.8|9466.8|2
1634099740000|2021-10-13 04:35:40|9476.9|9466.9|9477.1|9467.1|9477.1|9467.1|9476.9|9466.9|2
1634099750000|2021-10-13 04:35:50|9477|9467|9476.9|9466.9|9477|9467|9476.8|9466.8|3
1634099760000|2021-10-13 04:36:00|9476.8|9466.8|9476.9|9466.9|9476.9|9466.9|9476.8|9466.8|2
1634099770000|2021-10-13 04:36:10|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1634099780000|2021-10-13 04:36:20|9476.9|9466.9|9474.5|9464.5|9476.9|9466.9|9473.5|9463.5|8
1634099790000|2021-10-13 04:36:30|9474.3|9464.3|9473.5|9463.5|9474.3|9464.3|9473.5|9463.5|2
1634099800000|2021-10-13 04:36:40|9473.6|9463.6|9474.4|9464.4|9474.4|9464.4|9473.6|9463.6|5
1634099810000|2021-10-13 04:36:50|9474.6|9464.6|9473.9|9463.9|9474.6|9464.6|9473.9|9463.9|3
1634099820000|2021-10-13 04:37:00|9474.1|9464.1|9473.1|9463.1|9474.1|9464.1|9473.1|9463.1|2
1634099850000|2021-10-13 04:37:30|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1634099860000|2021-10-13 04:37:40|9473.6|9463.6|9473.5|9463.5|9473.6|9463.6|9473.5|9463.5|2
1634099880000|2021-10-13 04:38:00|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1634099890000|2021-10-13 04:38:10|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|1
1634099930000|2021-10-13 04:38:50|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|1
1634100020000|2021-10-13 04:40:20|9471.1|9461.1|9470.9|9460.9|9471.1|9461.1|9470.9|9460.9|2
1634100030000|2021-10-13 04:40:30|9470.6|9460.6|9470.4|9460.4|9470.6|9460.6|9470.4|9460.4|2
1634100050000|2021-10-13 04:40:50|9470.1|9460.1|9468.9|9458.9|9470.1|9460.1|9468.5|9458.5|5
1634100070000|2021-10-13 04:41:10|9468.6|9458.6|9466|9456|9468.6|9458.6|9466|9456|4
1634100090000|2021-10-13 04:41:30|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|1
1634100110000|2021-10-13 04:41:50|9466|9456|9464.6|9454.6|9466|9456|9464.6|9454.6|3
1634100120000|2021-10-13 04:42:00|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|1
1634100140000|2021-10-13 04:42:20|9465.1|9455.1|9464.5|9454.5|9465.1|9455.1|9464.5|9454.5|3
1634100160000|2021-10-13 04:42:40|9464.9|9454.9|9465.9|9455.9|9465.9|9455.9|9464.9|9454.9|2
1634100170000|2021-10-13 04:42:50|9465.5|9455.5|9465.1|9455.1|9465.6|9455.6|9465.1|9455.1|4
1634100180000|2021-10-13 04:43:00|9464.9|9454.9|9465.1|9455.1|9465.1|9455.1|9464.9|9454.9|2
1634100190000|2021-10-13 04:43:10|9465.5|9455.5|9466.5|9456.5|9466.5|9456.5|9465.5|9455.5|2
1634100200000|2021-10-13 04:43:20|9466.1|9456.1|9466.5|9456.5|9466.5|9456.5|9466.1|9456.1|2
1634100220000|2021-10-13 04:43:40|9466.1|9456.1|9466.5|9456.5|9466.5|9456.5|9466.1|9456.1|4
1634100250000|2021-10-13 04:44:10|9466.9|9456.9|9467.1|9457.1|9467.1|9457.1|9466.9|9456.9|2
1634100260000|2021-10-13 04:44:20|9467.3|9457.3|9467.8|9457.8|9467.8|9457.8|9467.3|9457.3|2
1634100280000|2021-10-13 04:44:40|9468|9458|9467.8|9457.8|9468|9458|9467.8|9457.8|2
1634100290000|2021-10-13 04:44:50|9468|9458|9468.8|9458.8|9468.8|9458.8|9468|9458|4
1634100300000|2021-10-13 04:45:00|9469.1|9459.1|9469.6|9459.6|9469.6|9459.6|9468.4|9458.4|5
1634100310000|2021-10-13 04:45:10|9469.8|9459.8|9470|9460|9470|9460|9469.8|9459.8|2
1634100320000|2021-10-13 04:45:20|9470.3|9460.3|9470.4|9460.4|9470.5|9460.5|9470.3|9460.3|3
1634100340000|2021-10-13 04:45:40|9470.6|9460.6|9471.3|9461.3|9471.3|9461.3|9470.6|9460.6|3
1634100350000|2021-10-13 04:45:50|9471.6|9461.6|9471.4|9461.4|9471.6|9461.6|9471.4|9461.4|2
1634100360000|2021-10-13 04:46:00|9471.6|9461.6|9471.1|9461.1|9471.6|9461.6|9471.1|9461.1|4
1634100370000|2021-10-13 04:46:10|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|1
1634100390000|2021-10-13 04:46:30|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|9470.1|9460.1|3
1634100400000|2021-10-13 04:46:40|9470.5|9460.5|9471|9461|9471|9461|9470.5|9460.5|2
1634100420000|2021-10-13 04:47:00|9470.9|9460.9|9470.1|9460.1|9470.9|9460.9|9470.1|9460.1|7
1634100430000|2021-10-13 04:47:10|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|1
1634100440000|2021-10-13 04:47:20|9470.1|9460.1|9471|9461|9471|9461|9470.1|9460.1|2
1634100450000|2021-10-13 04:47:30|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1634100470000|2021-10-13 04:47:50|9470.9|9460.9|9471.1|9461.1|9471.4|9461.4|9470.9|9460.9|7
1634100480000|2021-10-13 04:48:00|9471.4|9461.4|9471.6|9461.6|9471.6|9461.6|9471.4|9461.4|2
1634100490000|2021-10-13 04:48:10|9472.4|9462.4|9472.3|9462.3|9472.4|9462.4|9472|9462|4
1634100530000|2021-10-13 04:48:50|9472|9462|9471.5|9461.5|9472.3|9462.3|9471.5|9461.5|4
1634100540000|2021-10-13 04:49:00|9471.8|9461.8|9473.9|9463.9|9473.9|9463.9|9471.8|9461.8|5
1634100560000|2021-10-13 04:49:20|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1634100570000|2021-10-13 04:49:30|9472.9|9462.9|9472.5|9462.5|9473.4|9463.4|9472.5|9462.5|6
1634100590000|2021-10-13 04:49:50|9472.1|9462.1|9472|9462|9472.1|9462.1|9472|9462|2
1634100600000|2021-10-13 04:50:00|9471.8|9461.8|9472.1|9462.1|9472.1|9462.1|9471.8|9461.8|4
1634100610000|2021-10-13 04:50:10|9471.8|9461.8|9472.1|9462.1|9472.1|9462.1|9471.8|9461.8|2
1634100620000|2021-10-13 04:50:20|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|1
1634100640000|2021-10-13 04:50:40|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|1
1634100660000|2021-10-13 04:51:00|9472.3|9462.3|9472.1|9462.1|9472.3|9462.3|9472.1|9462.1|2
1634100690000|2021-10-13 04:51:30|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1634100700000|2021-10-13 04:51:40|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|1
1634100730000|2021-10-13 04:52:10|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1634100750000|2021-10-13 04:52:30|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|1
1634100770000|2021-10-13 04:52:50|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|1
1634100800000|2021-10-13 04:53:20|9471.4|9461.4|9471.1|9461.1|9471.4|9461.4|9471.1|9461.1|2
1634100810000|2021-10-13 04:53:30|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|1
1634100860000|2021-10-13 04:54:20|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|1
1634100870000|2021-10-13 04:54:30|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|1
1634100880000|2021-10-13 04:54:40|9472.6|9462.6|9474.1|9464.1|9474.1|9464.1|9472.6|9462.6|2
1634100900000|2021-10-13 04:55:00|9474.5|9464.5|9474.8|9464.8|9474.8|9464.8|9474.5|9464.5|2
1634100910000|2021-10-13 04:55:10|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|1
1634100930000|2021-10-13 04:55:30|9474.6|9464.6|9474.5|9464.5|9474.6|9464.6|9474.5|9464.5|2
1634100940000|2021-10-13 04:55:40|9474.6|9464.6|9474.6|9464.6|9474.6|9464.6|9474.6|9464.6|1
1634100960000|2021-10-13 04:56:00|9475.3|9465.3|9474.6|9464.6|9475.3|9465.3|9474.6|9464.6|2
1634100970000|2021-10-13 04:56:10|9475.6|9465.6|9476.1|9466.1|9476.4|9466.4|9475.6|9465.6|4
1634100990000|2021-10-13 04:56:30|9476.4|9466.4|9476.6|9466.6|9476.6|9466.6|9476.4|9466.4|2
1634101000000|2021-10-13 04:56:40|9477.3|9467.3|9478|9468|9478.4|9468.4|9477.3|9467.3|3
1634101010000|2021-10-13 04:56:50|9477.3|9467.3|9478.5|9468.5|9478.5|9468.5|9477.3|9467.3|2
1634101040000|2021-10-13 04:57:20|9478.4|9468.4|9477.1|9467.1|9478.4|9468.4|9477.1|9467.1|2
1634101060000|2021-10-13 04:57:40|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|1
1634101070000|2021-10-13 04:57:50|9476.1|9466.1|9476.9|9466.9|9476.9|9466.9|9476.1|9466.1|2
1634101080000|2021-10-13 04:58:00|9477.3|9467.3|9475.5|9465.5|9477.3|9467.3|9475.4|9465.4|4
1634101090000|2021-10-13 04:58:10|9475.8|9465.8|9475.6|9465.6|9475.8|9465.8|9475.6|9465.6|2
1634101100000|2021-10-13 04:58:20|9475.9|9465.9|9475.6|9465.6|9475.9|9465.9|9475.6|9465.6|2
1634101120000|2021-10-13 04:58:40|9475.9|9465.9|9475.9|9465.9|9476.4|9466.4|9475.6|9465.6|5
1634101130000|2021-10-13 04:58:50|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1634101140000|2021-10-13 04:59:00|9474.6|9464.6|9475.4|9465.4|9475.4|9465.4|9474.6|9464.6|2
1634101150000|2021-10-13 04:59:10|9474.8|9464.8|9475.6|9465.6|9475.6|9465.6|9474.8|9464.8|2
1634101180000|2021-10-13 04:59:40|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.6|9465.6|5
1634101200000|2021-10-13 05:00:00|9476.4|9466.4|9477.5|9467.5|9477.5|9467.5|9475.4|9465.4|10
1634101210000|2021-10-13 05:00:10|9477.6|9467.6|9478.4|9468.4|9478.4|9468.4|9477.6|9467.6|4
1634101230000|2021-10-13 05:00:30|9478.1|9468.1|9478.4|9468.4|9478.4|9468.4|9478.1|9468.1|2
1634101240000|2021-10-13 05:00:40|9478.6|9468.6|9478.5|9468.5|9478.6|9468.6|9478.5|9468.5|2
1634101260000|2021-10-13 05:01:00|9478.4|9468.4|9477.4|9467.4|9478.4|9468.4|9476.9|9466.9|6
1634101280000|2021-10-13 05:01:20|9477.3|9467.3|9477.4|9467.4|9477.4|9467.4|9477.3|9467.3|2
1634101310000|2021-10-13 05:01:50|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1634101320000|2021-10-13 05:02:00|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|1
1634101340000|2021-10-13 05:02:20|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|1
1634101360000|2021-10-13 05:02:40|9477.1|9467.1|9477|9467|9477.3|9467.3|9477|9467|8
1634101370000|2021-10-13 05:02:50|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1634101380000|2021-10-13 05:03:00|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|1
1634101390000|2021-10-13 05:03:10|9477.6|9467.6|9478.4|9468.4|9478.4|9468.4|9477.6|9467.6|2
1634101410000|2021-10-13 05:03:30|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|1
1634101420000|2021-10-13 05:03:40|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|1
1634101440000|2021-10-13 05:04:00|9478.1|9468.1|9478.4|9468.4|9478.4|9468.4|9478.1|9468.1|2
1634101450000|2021-10-13 05:04:10|9478.9|9468.9|9478.6|9468.6|9478.9|9468.9|9478.6|9468.6|2
1634101480000|2021-10-13 05:04:40|9478.9|9468.9|9479.4|9469.4|9479.4|9469.4|9478.9|9468.9|2
1634101490000|2021-10-13 05:04:50|9479.6|9469.6|9479.4|9469.4|9479.6|9469.6|9479|9469|3
1634101500000|2021-10-13 05:05:00|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|1
1634101510000|2021-10-13 05:05:10|9478.6|9468.6|9478.8|9468.8|9478.8|9468.8|9478.6|9468.6|4
1634101520000|2021-10-13 05:05:20|9478.3|9468.3|9477.9|9467.9|9478.3|9468.3|9477.4|9467.4|5
1634101530000|2021-10-13 05:05:30|9477.4|9467.4|9477.5|9467.5|9477.5|9467.5|9477.4|9467.4|2
1634101540000|2021-10-13 05:05:40|9477.4|9467.4|9477.9|9467.9|9477.9|9467.9|9477.4|9467.4|2
1634101560000|2021-10-13 05:06:00|9478|9468|9478|9468|9478.4|9468.4|9477.9|9467.9|6
1634101610000|2021-10-13 05:06:50|9478.4|9468.4|9479.4|9469.4|9479.9|9469.9|9478.4|9468.4|6
1634101620000|2021-10-13 05:07:00|9479.1|9469.1|9479.4|9469.4|9479.4|9469.4|9479.1|9469.1|2
1634101630000|2021-10-13 05:07:10|9479.1|9469.1|9479.4|9469.4|9479.4|9469.4|9479.1|9469.1|4
1634101670000|2021-10-13 05:07:50|9479.6|9469.6|9480.4|9470.4|9480.4|9470.4|9479.6|9469.6|2
1634101680000|2021-10-13 05:08:00|9480.9|9470.9|9480|9470|9480.9|9470.9|9480|9470|5
1634101690000|2021-10-13 05:08:10|9480.4|9470.4|9480.1|9470.1|9480.4|9470.4|9479.8|9469.8|3
1634101700000|2021-10-13 05:08:20|9480.4|9470.4|9480.4|9470.4|9480.6|9470.6|9480.4|9470.4|3
1634101710000|2021-10-13 05:08:30|9480.1|9470.1|9479.6|9469.6|9480.1|9470.1|9479.4|9469.4|6
1634101720000|2021-10-13 05:08:40|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|1
1634101730000|2021-10-13 05:08:50|9479.6|9469.6|9479.9|9469.9|9479.9|9469.9|9479.6|9469.6|2
1634101740000|2021-10-13 05:09:00|9479.6|9469.6|9479.1|9469.1|9479.6|9469.6|9479.1|9469.1|3
1634101800000|2021-10-13 05:10:00|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|1
1634101810000|2021-10-13 05:10:10|9478.9|9468.9|9478.5|9468.5|9478.9|9468.9|9478.5|9468.5|2
1634101820000|2021-10-13 05:10:20|9478.6|9468.6|9477|9467|9478.6|9468.6|9477|9467|4
1634101830000|2021-10-13 05:10:30|9476.9|9466.9|9475.9|9465.9|9476.9|9466.9|9475.9|9465.9|5
1634101840000|2021-10-13 05:10:40|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1634101850000|2021-10-13 05:10:50|9475.8|9465.8|9475.6|9465.6|9475.8|9465.8|9475.6|9465.6|2
1634101860000|2021-10-13 05:11:00|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|1
1634101870000|2021-10-13 05:11:10|9475.6|9465.6|9475|9465|9476.4|9466.4|9475|9465|9
1634101880000|2021-10-13 05:11:20|9474.6|9464.6|9474.4|9464.4|9474.6|9464.6|9473.9|9463.9|5
1634101890000|2021-10-13 05:11:30|9474|9464|9474.3|9464.3|9474.3|9464.3|9474|9464|2
1634101900000|2021-10-13 05:11:40|9474.4|9464.4|9473.6|9463.6|9474.6|9464.6|9473.6|9463.6|4
1634101910000|2021-10-13 05:11:50|9473|9463|9473.9|9463.9|9473.9|9463.9|9473|9463|4
1634101920000|2021-10-13 05:12:00|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1634101930000|2021-10-13 05:12:10|9473.9|9463.9|9473.6|9463.6|9474.4|9464.4|9473.6|9463.6|4
1634101940000|2021-10-13 05:12:20|9474|9464|9474.4|9464.4|9474.5|9464.5|9474|9464|3
1634101950000|2021-10-13 05:12:30|9474.5|9464.5|9473.9|9463.9|9474.5|9464.5|9473.9|9463.9|4
1634101970000|2021-10-13 05:12:50|9473.6|9463.6|9473.5|9463.5|9473.6|9463.6|9473.1|9463.1|4
1634101980000|2021-10-13 05:13:00|9473.6|9463.6|9473.4|9463.4|9473.8|9463.8|9473.4|9463.4|5
1634101990000|2021-10-13 05:13:10|9473.6|9463.6|9474.5|9464.5|9474.5|9464.5|9473.6|9463.6|2
1634102000000|2021-10-13 05:13:20|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|1
1634102010000|2021-10-13 05:13:30|9473.6|9463.6|9473.9|9463.9|9473.9|9463.9|9473.1|9463.1|3
1634102020000|2021-10-13 05:13:40|9474.1|9464.1|9474.4|9464.4|9474.4|9464.4|9474.1|9464.1|2
1634102040000|2021-10-13 05:14:00|9474.6|9464.6|9474.6|9464.6|9474.6|9464.6|9474.6|9464.6|1
1634102060000|2021-10-13 05:14:20|9474.8|9464.8|9475.4|9465.4|9475.4|9465.4|9474.8|9464.8|2
1634102070000|2021-10-13 05:14:30|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9475.5|9465.5|4
1634102080000|2021-10-13 05:14:40|9475.9|9465.9|9474.9|9464.9|9475.9|9465.9|9474.9|9464.9|4
1634102090000|2021-10-13 05:14:50|9475.1|9465.1|9475.5|9465.5|9475.5|9465.5|9475.1|9465.1|2
1634102100000|2021-10-13 05:15:00|9475.6|9465.6|9475.8|9465.8|9476.4|9466.4|9475.6|9465.6|4
1634102110000|2021-10-13 05:15:10|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|1
1634102120000|2021-10-13 05:15:20|9474.6|9464.6|9474.1|9464.1|9474.6|9464.6|9474.1|9464.1|2
1634102130000|2021-10-13 05:15:30|9473.9|9463.9|9472.6|9462.6|9474|9464|9472.6|9462.6|8
1634102140000|2021-10-13 05:15:40|9472.4|9462.4|9472.4|9462.4|9472.6|9462.6|9472.4|9462.4|3
1634102160000|2021-10-13 05:16:00|9472.6|9462.6|9472.6|9462.6|9473.1|9463.1|9472.6|9462.6|4
1634102190000|2021-10-13 05:16:30|9472.4|9462.4|9475.9|9465.9|9475.9|9465.9|9472.4|9462.4|5
1634102220000|2021-10-13 05:17:00|9475.5|9465.5|9474.5|9464.5|9475.5|9465.5|9474.1|9464.1|3
1634102240000|2021-10-13 05:17:20|9474.8|9464.8|9476.4|9466.4|9476.4|9466.4|9474.8|9464.8|4
1634102250000|2021-10-13 05:17:30|9475.9|9465.9|9476.4|9466.4|9476.4|9466.4|9475.9|9465.9|2
1634102290000|2021-10-13 05:18:10|9476|9466|9476.4|9466.4|9476.4|9466.4|9476|9466|2
1634102340000|2021-10-13 05:19:00|9476|9466|9476|9466|9476|9466|9476|9466|1
1634102350000|2021-10-13 05:19:10|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1634102390000|2021-10-13 05:19:50|9476|9466|9474.1|9464.1|9476|9466|9474.1|9464.1|2
1634102400000|2021-10-13 05:20:00|9473.6|9463.6|9473.1|9463.1|9473.9|9463.9|9473.1|9463.1|5
1634102430000|2021-10-13 05:20:30|9473.5|9463.5|9474.4|9464.4|9474.4|9464.4|9473.5|9463.5|2
1634102440000|2021-10-13 05:20:40|9474.6|9464.6|9475.1|9465.1|9475.6|9465.6|9474.6|9464.6|7
1634102460000|2021-10-13 05:21:00|9475.3|9465.3|9476|9466|9476|9466|9475.3|9465.3|2
1634102490000|2021-10-13 05:21:30|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1634102500000|2021-10-13 05:21:40|9476|9466|9475.4|9465.4|9476|9466|9475.4|9465.4|3
1634102510000|2021-10-13 05:21:50|9475.5|9465.5|9475.6|9465.6|9475.6|9465.6|9475.5|9465.5|2
1634102520000|2021-10-13 05:22:00|9475.8|9465.8|9476.1|9466.1|9476.1|9466.1|9475.8|9465.8|2
1634102530000|2021-10-13 05:22:10|9476|9466|9476.1|9466.1|9476.1|9466.1|9476|9466|2
1634102550000|2021-10-13 05:22:30|9475.8|9465.8|9475.1|9465.1|9475.8|9465.8|9474.6|9464.6|5
1634102560000|2021-10-13 05:22:40|9475.4|9465.4|9475.1|9465.1|9475.4|9465.4|9475.1|9465.1|2
1634102570000|2021-10-13 05:22:50|9475.3|9465.3|9472.4|9462.4|9475.9|9465.9|9471.5|9461.5|5
1634102580000|2021-10-13 05:23:00|9471.3|9461.3|9473.5|9463.5|9473.5|9463.5|9471.3|9461.3|5
1634102640000|2021-10-13 05:24:00|9474.5|9464.5|9474.6|9464.6|9474.6|9464.6|9474.5|9464.5|2
1634102650000|2021-10-13 05:24:10|9474.9|9464.9|9475.9|9465.9|9476.1|9466.1|9473.8|9463.8|6
1634102660000|2021-10-13 05:24:20|9475.6|9465.6|9475.4|9465.4|9476.1|9466.1|9475.4|9465.4|6
1634102680000|2021-10-13 05:24:40|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1634102700000|2021-10-13 05:25:00|9475.5|9465.5|9474.8|9464.8|9475.5|9465.5|9474.5|9464.5|6
1634102720000|2021-10-13 05:25:20|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|1
1634102730000|2021-10-13 05:25:30|9474.6|9464.6|9476.5|9466.5|9476.5|9466.5|9474.6|9464.6|2
1634102740000|2021-10-13 05:25:40|9477.4|9467.4|9477.9|9467.9|9477.9|9467.9|9477.4|9467.4|2
1634102750000|2021-10-13 05:25:50|9478.8|9468.8|9478.6|9468.6|9478.8|9468.8|9478.4|9468.4|3
1634102800000|2021-10-13 05:26:40|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1634102810000|2021-10-13 05:26:50|9478.1|9468.1|9474.9|9464.9|9478.1|9468.1|9474.9|9464.9|4
1634102830000|2021-10-13 05:27:10|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|1
1634102840000|2021-10-13 05:27:20|9475|9465|9475.9|9465.9|9475.9|9465.9|9475|9465|2
1634102850000|2021-10-13 05:27:30|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1634102860000|2021-10-13 05:27:40|9475.9|9465.9|9476|9466|9476|9466|9475.9|9465.9|2
1634102870000|2021-10-13 05:27:50|9476.4|9466.4|9473.4|9463.4|9476.4|9466.4|9473.4|9463.4|4
1634102880000|2021-10-13 05:28:00|9473.1|9463.1|9472.5|9462.5|9473.1|9463.1|9472.5|9462.5|3
1634102890000|2021-10-13 05:28:10|9472.9|9462.9|9474.4|9464.4|9474.4|9464.4|9472.9|9462.9|4
1634102900000|2021-10-13 05:28:20|9474.3|9464.3|9474.4|9464.4|9474.4|9464.4|9473.1|9463.1|4
1634102910000|2021-10-13 05:28:30|9473.6|9463.6|9474.4|9464.4|9474.4|9464.4|9473.6|9463.6|2
1634102920000|2021-10-13 05:28:40|9475.1|9465.1|9476|9466|9476.4|9466.4|9475.1|9465.1|3
1634102930000|2021-10-13 05:28:50|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|9475.9|9465.9|3
1634102940000|2021-10-13 05:29:00|9476|9466|9476|9466|9476|9466|9476|9466|1
1634102960000|2021-10-13 05:29:20|9475.9|9465.9|9474.1|9464.1|9475.9|9465.9|9474.1|9464.1|2
1634102970000|2021-10-13 05:29:30|9474.4|9464.4|9477.3|9467.3|9477.3|9467.3|9474.4|9464.4|2
1634102980000|2021-10-13 05:29:40|9476.8|9466.8|9476.6|9466.6|9476.9|9466.9|9476.6|9466.6|4
1634102990000|2021-10-13 05:29:50|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1634103000000|2021-10-13 05:30:00|9475.8|9465.8|9485.3|9475.3|9485.4|9475.4|9475.8|9465.8|28
1634103010000|2021-10-13 05:30:10|9485.4|9475.4|9489|9479|9489|9479|9485.1|9475.1|17
1634103020000|2021-10-13 05:30:20|9488.6|9478.6|9488.4|9478.4|9489.1|9479.1|9487.1|9477.1|10
1634103030000|2021-10-13 05:30:30|9488|9478|9486.6|9476.6|9488.4|9478.4|9486.1|9476.1|18
1634103040000|2021-10-13 05:30:40|9486.4|9476.4|9486.9|9476.9|9486.9|9476.9|9485.8|9475.8|10
1634103050000|2021-10-13 05:30:50|9488.4|9478.4|9485.8|9475.8|9489.3|9479.3|9485.8|9475.8|13
1634103060000|2021-10-13 05:31:00|9485.6|9475.6|9490.1|9480.1|9492|9482|9485.6|9475.6|20
1634103070000|2021-10-13 05:31:10|9490.6|9480.6|9488.6|9478.6|9491.1|9481.1|9488.4|9478.4|18
1634103080000|2021-10-13 05:31:20|9489.1|9479.1|9490.4|9480.4|9491.6|9481.6|9488.4|9478.4|14
1634103090000|2021-10-13 05:31:30|9489.9|9479.9|9490.3|9480.3|9490.6|9480.6|9488.6|9478.6|11
1634103100000|2021-10-13 05:31:40|9490.6|9480.6|9488.5|9478.5|9492.1|9482.1|9488.1|9478.1|14
1634103110000|2021-10-13 05:31:50|9488.8|9478.8|9487.9|9477.9|9489.4|9479.4|9487.6|9477.6|17
1634103120000|2021-10-13 05:32:00|9487.5|9477.5|9486.3|9476.3|9487.9|9477.9|9486.3|9476.3|8
1634103130000|2021-10-13 05:32:10|9486|9476|9482.6|9472.6|9486.3|9476.3|9482.4|9472.4|10
1634103140000|2021-10-13 05:32:20|9482.4|9472.4|9481.1|9471.1|9482.4|9472.4|9480.9|9470.9|17
1634103150000|2021-10-13 05:32:30|9481.4|9471.4|9482|9472|9482|9472|9481.1|9471.1|13
1634103160000|2021-10-13 05:32:40|9482.1|9472.1|9481.8|9471.8|9482.8|9472.8|9481.8|9471.8|6
1634103170000|2021-10-13 05:32:50|9482|9472|9481.6|9471.6|9482|9472|9481.4|9471.4|5
1634103180000|2021-10-13 05:33:00|9481.4|9471.4|9482.6|9472.6|9484.1|9474.1|9481.4|9471.4|8
1634103190000|2021-10-13 05:33:10|9483.8|9473.8|9484.1|9474.1|9485.9|9475.9|9482.6|9472.6|16
1634103200000|2021-10-13 05:33:20|9483.9|9473.9|9485.6|9475.6|9485.8|9475.8|9483.4|9473.4|5
1634103210000|2021-10-13 05:33:30|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1634103220000|2021-10-13 05:33:40|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1634103230000|2021-10-13 05:33:50|9486|9476|9484.9|9474.9|9486|9476|9484.6|9474.6|10
1634103240000|2021-10-13 05:34:00|9484.8|9474.8|9483.4|9473.4|9484.8|9474.8|9483.3|9473.3|7
1634103250000|2021-10-13 05:34:10|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|1
1634103260000|2021-10-13 05:34:20|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1634103280000|2021-10-13 05:34:40|9483.1|9473.1|9478.9|9468.9|9483.1|9473.1|9478.9|9468.9|8
1634103290000|2021-10-13 05:34:50|9478|9468|9479.9|9469.9|9480.5|9470.5|9477.9|9467.9|12
1634103300000|2021-10-13 05:35:00|9480.1|9470.1|9485.1|9475.1|9485.4|9475.4|9480|9470|13
1634103310000|2021-10-13 05:35:10|9485.4|9475.4|9485.8|9475.8|9485.8|9475.8|9485.4|9475.4|2
1634103320000|2021-10-13 05:35:20|9485.4|9475.4|9484.8|9474.8|9485.4|9475.4|9484.8|9474.8|4
1634103330000|2021-10-13 05:35:30|9484.6|9474.6|9483.5|9473.5|9484.6|9474.6|9483.5|9473.5|2
1634103340000|2021-10-13 05:35:40|9483.9|9473.9|9485.3|9475.3|9485.3|9475.3|9483.9|9473.9|6
1634103350000|2021-10-13 05:35:50|9485|9475|9485|9475|9485.3|9475.3|9485|9475|9
1634103360000|2021-10-13 05:36:00|9485.3|9475.3|9483.5|9473.5|9485.3|9475.3|9483.5|9473.5|8
1634103370000|2021-10-13 05:36:10|9483.3|9473.3|9482.6|9472.6|9483.3|9473.3|9482.6|9472.6|2
1634103380000|2021-10-13 05:36:20|9481.9|9471.9|9480.9|9470.9|9481.9|9471.9|9480.9|9470.9|4
1634103390000|2021-10-13 05:36:30|9480.6|9470.6|9478.8|9468.8|9480.6|9470.6|9478.5|9468.5|6
1634103400000|2021-10-13 05:36:40|9479.1|9469.1|9477.4|9467.4|9479.5|9469.5|9477.1|9467.1|15
1634103410000|2021-10-13 05:36:50|9477.1|9467.1|9473|9463|9477.1|9467.1|9472.9|9462.9|13
1634103420000|2021-10-13 05:37:00|9473.1|9463.1|9475.5|9465.5|9475.9|9465.9|9473.1|9463.1|13
1634103430000|2021-10-13 05:37:10|9476|9466|9473.6|9463.6|9477|9467|9473.6|9463.6|15
1634103440000|2021-10-13 05:37:20|9473.8|9463.8|9473.9|9463.9|9474.1|9464.1|9473.8|9463.8|4
1634103450000|2021-10-13 05:37:30|9473.4|9463.4|9473.1|9463.1|9473.4|9463.4|9473.1|9463.1|2
1634103460000|2021-10-13 05:37:40|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9471.4|9461.4|11
1634103470000|2021-10-13 05:37:50|9472.4|9462.4|9473.9|9463.9|9474.4|9464.4|9471.9|9461.9|11
1634103480000|2021-10-13 05:38:00|9474.1|9464.1|9479.1|9469.1|9479.4|9469.4|9473.9|9463.9|11
1634103490000|2021-10-13 05:38:10|9479.4|9469.4|9481.4|9471.4|9481.4|9471.4|9479.1|9469.1|11
1634103500000|2021-10-13 05:38:20|9481.1|9471.1|9481.8|9471.8|9481.8|9471.8|9480.9|9470.9|8
1634103510000|2021-10-13 05:38:30|9482.1|9472.1|9482.4|9472.4|9483.1|9473.1|9482.1|9472.1|8
1634103520000|2021-10-13 05:38:40|9482.6|9472.6|9482.8|9472.8|9483.3|9473.3|9482.6|9472.6|7
1634103530000|2021-10-13 05:38:50|9482.5|9472.5|9482.8|9472.8|9482.8|9472.8|9482.5|9472.5|2
1634103540000|2021-10-13 05:39:00|9484.4|9474.4|9484.6|9474.6|9484.6|9474.6|9483.9|9473.9|11
1634103550000|2021-10-13 05:39:10|9484.3|9474.3|9482.9|9472.9|9484.8|9474.8|9482.9|9472.9|11
1634103560000|2021-10-13 05:39:20|9483.1|9473.1|9484.6|9474.6|9485|9475|9483.1|9473.1|6
1634103570000|2021-10-13 05:39:30|9484.4|9474.4|9483|9473|9484.4|9474.4|9483|9473|3
1634103580000|2021-10-13 05:39:40|9483.1|9473.1|9484.6|9474.6|9485.6|9475.6|9483.1|9473.1|5
1634103590000|2021-10-13 05:39:50|9484.4|9474.4|9482.9|9472.9|9484.4|9474.4|9482.1|9472.1|11
1634103600000|2021-10-13 05:40:00|9482.6|9472.6|9482.9|9472.9|9482.9|9472.9|9482.1|9472.1|7
1634103610000|2021-10-13 05:40:10|9483.1|9473.1|9483.6|9473.6|9484.1|9474.1|9483.1|9473.1|5
1634103620000|2021-10-13 05:40:20|9483.1|9473.1|9483.5|9473.5|9483.5|9473.5|9481.3|9471.3|7
1634103630000|2021-10-13 05:40:30|9483.6|9473.6|9483.4|9473.4|9484.9|9474.9|9482.9|9472.9|9
1634103640000|2021-10-13 05:40:40|9483.6|9473.6|9482.6|9472.6|9485.4|9475.4|9482.6|9472.6|13
1634103650000|2021-10-13 05:40:50|9483|9473|9482.8|9472.8|9483.1|9473.1|9482.4|9472.4|6
1634103660000|2021-10-13 05:41:00|9482.4|9472.4|9485.5|9475.5|9485.5|9475.5|9482.4|9472.4|7
1634103670000|2021-10-13 05:41:10|9485.4|9475.4|9484.6|9474.6|9485.5|9475.5|9484.6|9474.6|9
1634103680000|2021-10-13 05:41:20|9485.4|9475.4|9481.4|9471.4|9485.4|9475.4|9481.4|9471.4|8
1634103690000|2021-10-13 05:41:30|9481.5|9471.5|9477.1|9467.1|9482.1|9472.1|9477.1|9467.1|15
1634103700000|2021-10-13 05:41:40|9477.4|9467.4|9477.1|9467.1|9477.5|9467.5|9475.9|9465.9|6
1634103710000|2021-10-13 05:41:50|9476.9|9466.9|9476.4|9466.4|9476.9|9466.9|9475.4|9465.4|9
1634103720000|2021-10-13 05:42:00|9475.4|9465.4|9476.8|9466.8|9476.8|9466.8|9473.6|9463.6|13
1634103730000|2021-10-13 05:42:10|9477.1|9467.1|9476.6|9466.6|9477.4|9467.4|9476.6|9466.6|7
1634103740000|2021-10-13 05:42:20|9476.4|9466.4|9474.9|9464.9|9476.4|9466.4|9474.9|9464.9|6
1634103750000|2021-10-13 05:42:30|9475.1|9465.1|9476.6|9466.6|9477.4|9467.4|9474.9|9464.9|11
1634103760000|2021-10-13 05:42:40|9476.4|9466.4|9475.4|9465.4|9476.4|9466.4|9474.6|9464.6|7
1634103770000|2021-10-13 05:42:50|9475.1|9465.1|9476.4|9466.4|9476.6|9466.6|9474.4|9464.4|8
1634103780000|2021-10-13 05:43:00|9476|9466|9476.9|9466.9|9477.3|9467.3|9475.1|9465.1|12
1634103790000|2021-10-13 05:43:10|9476.6|9466.6|9478.9|9468.9|9478.9|9468.9|9476.4|9466.4|10
1634103800000|2021-10-13 05:43:20|9478.6|9468.6|9476.9|9466.9|9478.6|9468.6|9476.9|9466.9|4
1634103810000|2021-10-13 05:43:30|9477|9467|9477.8|9467.8|9478|9468|9476.9|9466.9|6
1634103820000|2021-10-13 05:43:40|9477.5|9467.5|9476.4|9466.4|9477.9|9467.9|9476.4|9466.4|5
1634103830000|2021-10-13 05:43:50|9476.6|9466.6|9477.6|9467.6|9477.8|9467.8|9476.4|9466.4|7
1634103840000|2021-10-13 05:44:00|9477.8|9467.8|9479|9469|9479|9469|9477.3|9467.3|7
1634103850000|2021-10-13 05:44:10|9478.9|9468.9|9479.5|9469.5|9479.5|9469.5|9478.6|9468.6|6
1634103860000|2021-10-13 05:44:20|9479.3|9469.3|9480.5|9470.5|9480.5|9470.5|9476.6|9466.6|11
1634103870000|2021-10-13 05:44:30|9480.1|9470.1|9477.1|9467.1|9480.8|9470.8|9477.1|9467.1|6
1634103880000|2021-10-13 05:44:40|9477.4|9467.4|9476.6|9466.6|9477.4|9467.4|9476.1|9466.1|5
1634103890000|2021-10-13 05:44:50|9477|9467|9478|9468|9478.5|9468.5|9477|9467|7
1634103910000|2021-10-13 05:45:10|9478.3|9468.3|9478.5|9468.5|9478.5|9468.5|9478.3|9468.3|2
1634103920000|2021-10-13 05:45:20|9478.9|9468.9|9479.1|9469.1|9479.1|9469.1|9478.9|9468.9|2
1634103930000|2021-10-13 05:45:30|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|1
1634103940000|2021-10-13 05:45:40|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|1
1634103950000|2021-10-13 05:45:50|9479.9|9469.9|9479.9|9469.9|9480.1|9470.1|9479.1|9469.1|4
1634103960000|2021-10-13 05:46:00|9479.6|9469.6|9478.5|9468.5|9479.6|9469.6|9477.9|9467.9|4
1634103970000|2021-10-13 05:46:10|9478.3|9468.3|9479.8|9469.8|9480|9470|9478.3|9468.3|7
1634103980000|2021-10-13 05:46:20|9479.4|9469.4|9478.9|9468.9|9479.4|9469.4|9478.3|9468.3|3
1634103990000|2021-10-13 05:46:30|9478.6|9468.6|9478.5|9468.5|9478.9|9468.9|9478.3|9468.3|5
1634104000000|2021-10-13 05:46:40|9478.3|9468.3|9477.8|9467.8|9478.3|9468.3|9477.3|9467.3|6
1634104010000|2021-10-13 05:46:50|9478.1|9468.1|9476.8|9466.8|9478.6|9468.6|9476.8|9466.8|7
1634104020000|2021-10-13 05:47:00|9476.9|9466.9|9477|9467|9478.4|9468.4|9476.9|9466.9|9
1634104030000|2021-10-13 05:47:10|9476.4|9466.4|9475|9465|9476.4|9466.4|9474.1|9464.1|8
1634104040000|2021-10-13 05:47:20|9474.6|9464.6|9474.6|9464.6|9474.9|9464.9|9474.6|9464.6|3
1634104050000|2021-10-13 05:47:30|9473.9|9463.9|9472.6|9462.6|9473.9|9463.9|9472.3|9462.3|4
1634104060000|2021-10-13 05:47:40|9472.4|9462.4|9472.9|9462.9|9472.9|9462.9|9472.4|9462.4|4
1634104070000|2021-10-13 05:47:50|9473.1|9463.1|9476|9466|9476|9466|9473.1|9463.1|6
1634104080000|2021-10-13 05:48:00|9477.1|9467.1|9477.3|9467.3|9478.4|9468.4|9476.9|9466.9|10
1634104090000|2021-10-13 05:48:10|9477.5|9467.5|9478.4|9468.4|9478.4|9468.4|9477.5|9467.5|9
1634104100000|2021-10-13 05:48:20|9479|9469|9480.8|9470.8|9480.8|9470.8|9478.5|9468.5|14
1634104110000|2021-10-13 05:48:30|9480.9|9470.9|9480.9|9470.9|9481.5|9471.5|9480.5|9470.5|12
1634104120000|2021-10-13 05:48:40|9480.6|9470.6|9480.9|9470.9|9480.9|9470.9|9480.6|9470.6|2
1634104130000|2021-10-13 05:48:50|9480.6|9470.6|9482.6|9472.6|9482.6|9472.6|9480.6|9470.6|8
1634104140000|2021-10-13 05:49:00|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1634104150000|2021-10-13 05:49:10|9483.1|9473.1|9483.6|9473.6|9483.6|9473.6|9483.1|9473.1|2
1634104160000|2021-10-13 05:49:20|9484|9474|9485.6|9475.6|9485.6|9475.6|9484|9474|9
1634104170000|2021-10-13 05:49:30|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1634104180000|2021-10-13 05:49:40|9486.1|9476.1|9487.1|9477.1|9488.4|9478.4|9486.1|9476.1|11
1634104190000|2021-10-13 05:49:50|9486.8|9476.8|9486.8|9476.8|9487.1|9477.1|9486.8|9476.8|5
1634104200000|2021-10-13 05:50:00|9487|9477|9487.9|9477.9|9488.1|9478.1|9487|9477|4
1634104210000|2021-10-13 05:50:10|9488.4|9478.4|9489.8|9479.8|9489.8|9479.8|9488.1|9478.1|7
1634104220000|2021-10-13 05:50:20|9489.9|9479.9|9490.1|9480.1|9490.9|9480.9|9489.6|9479.6|7
1634104230000|2021-10-13 05:50:30|9489.6|9479.6|9488.8|9478.8|9490.1|9480.1|9488.8|9478.8|9
1634104240000|2021-10-13 05:50:40|9488.4|9478.4|9487|9477|9488.4|9478.4|9487|9477|7
1634104250000|2021-10-13 05:50:50|9486.8|9476.8|9487.1|9477.1|9487.4|9477.4|9486.3|9476.3|5
1634104260000|2021-10-13 05:51:00|9486.9|9476.9|9487.1|9477.1|9487.1|9477.1|9486.9|9476.9|4
1634104270000|2021-10-13 05:51:10|9486.8|9476.8|9485.9|9475.9|9486.8|9476.8|9485.9|9475.9|6
1634104280000|2021-10-13 05:51:20|9485.3|9475.3|9485.5|9475.5|9485.5|9475.5|9485.1|9475.1|4
1634104290000|2021-10-13 05:51:30|9486.4|9476.4|9486.5|9476.5|9486.5|9476.5|9486.3|9476.3|3
1634104300000|2021-10-13 05:51:40|9486.3|9476.3|9487.6|9477.6|9487.6|9477.6|9486.3|9476.3|10
1634104310000|2021-10-13 05:51:50|9487.4|9477.4|9487.6|9477.6|9487.6|9477.6|9487.3|9477.3|6
1634104320000|2021-10-13 05:52:00|9487.4|9477.4|9486.1|9476.1|9487.4|9477.4|9485.9|9475.9|8
1634104330000|2021-10-13 05:52:10|9485.6|9475.6|9484.1|9474.1|9485.6|9475.6|9484.1|9474.1|5
1634104340000|2021-10-13 05:52:20|9483.9|9473.9|9484.1|9474.1|9484.3|9474.3|9483.8|9473.8|6
1634104350000|2021-10-13 05:52:30|9484.4|9474.4|9485|9475|9485|9475|9484.4|9474.4|2
1634104360000|2021-10-13 05:52:40|9484.6|9474.6|9484.4|9474.4|9484.6|9474.6|9483.4|9473.4|7
1634104370000|2021-10-13 05:52:50|9483.9|9473.9|9482.6|9472.6|9483.9|9473.9|9482.6|9472.6|5
1634104380000|2021-10-13 05:53:00|9482.9|9472.9|9484.1|9474.1|9484.1|9474.1|9482.9|9472.9|5
1634104390000|2021-10-13 05:53:10|9484.6|9474.6|9484.1|9474.1|9484.6|9474.6|9483.5|9473.5|8
1634104400000|2021-10-13 05:53:20|9484.4|9474.4|9483|9473|9484.4|9474.4|9482.9|9472.9|6
1634104410000|2021-10-13 05:53:30|9483.3|9473.3|9483.3|9473.3|9483.6|9473.6|9482.9|9472.9|6
1634104420000|2021-10-13 05:53:40|9483.1|9473.1|9483.5|9473.5|9483.5|9473.5|9482.9|9472.9|6
1634104440000|2021-10-13 05:54:00|9483.9|9473.9|9484.4|9474.4|9484.4|9474.4|9483.9|9473.9|2
1634104450000|2021-10-13 05:54:10|9484.6|9474.6|9485.6|9475.6|9485.6|9475.6|9484.6|9474.6|4
1634104460000|2021-10-13 05:54:20|9485.4|9475.4|9487.1|9477.1|9487.1|9477.1|9484.8|9474.8|8
1634104470000|2021-10-13 05:54:30|9486.8|9476.8|9486.8|9476.8|9487|9477|9485.8|9475.8|9
1634104480000|2021-10-13 05:54:40|9486.3|9476.3|9486.1|9476.1|9486.6|9476.6|9486.1|9476.1|3
1634104490000|2021-10-13 05:54:50|9486.4|9476.4|9484.8|9474.8|9486.8|9476.8|9484.5|9474.5|8
1634104500000|2021-10-13 05:55:00|9484.3|9474.3|9482.6|9472.6|9484.3|9474.3|9482.4|9472.4|14
1634104510000|2021-10-13 05:55:10|9484.4|9474.4|9484.3|9474.3|9484.8|9474.8|9484.3|9474.3|5
1634104520000|2021-10-13 05:55:20|9484.4|9474.4|9482.9|9472.9|9484.8|9474.8|9482.9|9472.9|9
1634104530000|2021-10-13 05:55:30|9482.6|9472.6|9483.1|9473.1|9483.1|9473.1|9482.4|9472.4|7
1634104540000|2021-10-13 05:55:40|9483.4|9473.4|9484.4|9474.4|9484.4|9474.4|9483.4|9473.4|4
1634104550000|2021-10-13 05:55:50|9484.1|9474.1|9484.1|9474.1|9484.4|9474.4|9484.1|9474.1|3
1634104560000|2021-10-13 05:56:00|9484.4|9474.4|9484.1|9474.1|9484.4|9474.4|9484.1|9474.1|2
1634104570000|2021-10-13 05:56:10|9484.4|9474.4|9485.1|9475.1|9485.1|9475.1|9484.1|9474.1|7
1634104580000|2021-10-13 05:56:20|9485.4|9475.4|9485.6|9475.6|9485.6|9475.6|9485.4|9475.4|2
1634104590000|2021-10-13 05:56:30|9486.1|9476.1|9486.6|9476.6|9486.6|9476.6|9486.1|9476.1|2
1634104600000|2021-10-13 05:56:40|9486.3|9476.3|9485.8|9475.8|9486.3|9476.3|9485.8|9475.8|2
1634104610000|2021-10-13 05:56:50|9485.6|9475.6|9483.9|9473.9|9485.8|9475.8|9483.8|9473.8|13
1634104620000|2021-10-13 05:57:00|9484.6|9474.6|9485.8|9475.8|9485.8|9475.8|9484.6|9474.6|5
1634104630000|2021-10-13 05:57:10|9486|9476|9486.6|9476.6|9486.6|9476.6|9485.8|9475.8|3
1634104640000|2021-10-13 05:57:20|9486.8|9476.8|9486.9|9476.9|9487.8|9477.8|9486.8|9476.8|7
1634104650000|2021-10-13 05:57:30|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1634104660000|2021-10-13 05:57:40|9487.5|9477.5|9486.9|9476.9|9487.5|9477.5|9486.9|9476.9|3
1634104670000|2021-10-13 05:57:50|9487.1|9477.1|9487.4|9477.4|9487.4|9477.4|9487.1|9477.1|2
1634104680000|2021-10-13 05:58:00|9487.3|9477.3|9486.9|9476.9|9487.3|9477.3|9486.9|9476.9|2
1634104690000|2021-10-13 05:58:10|9487.1|9477.1|9487.8|9477.8|9487.8|9477.8|9487.1|9477.1|5
1634104700000|2021-10-13 05:58:20|9488.1|9478.1|9487.9|9477.9|9488.1|9478.1|9487.9|9477.9|2
1634104720000|2021-10-13 05:58:40|9487.8|9477.8|9487.6|9477.6|9487.8|9477.8|9486.9|9476.9|5
1634104730000|2021-10-13 05:58:50|9487.5|9477.5|9487.6|9477.6|9487.6|9477.6|9487.5|9477.5|2
1634104740000|2021-10-13 05:59:00|9487.4|9477.4|9487.6|9477.6|9487.6|9477.6|9487.4|9477.4|2
1634104750000|2021-10-13 05:59:10|9487.4|9477.4|9487.6|9477.6|9487.6|9477.6|9487.4|9477.4|2
1634104760000|2021-10-13 05:59:20|9487.4|9477.4|9489.3|9479.3|9489.3|9479.3|9487.4|9477.4|7
1634104770000|2021-10-13 05:59:30|9488.4|9478.4|9492.9|9482.9|9492.9|9482.9|9488.4|9478.4|8
1634104780000|2021-10-13 05:59:40|9492.6|9482.6|9492.3|9482.3|9492.6|9482.6|9491.6|9481.6|4
1634104790000|2021-10-13 05:59:50|9492.8|9482.8|9498.9|9488.9|9499|9489|9492.8|9482.8|15
1634104800000|2021-10-13 06:00:00|9499.1|9489.1|9497.9|9487.9|9499.6|9489.6|9497.4|9487.4|17
1634104810000|2021-10-13 06:00:10|9498.4|9488.4|9498.3|9488.3|9499.1|9489.1|9498.3|9488.3|5
1634104820000|2021-10-13 06:00:20|9498|9488|9498.6|9488.6|9498.6|9488.6|9497|9487|7
1634104830000|2021-10-13 06:00:30|9498.4|9488.4|9497.3|9487.3|9498.6|9488.6|9496.3|9486.3|10
1634104840000|2021-10-13 06:00:40|9497.4|9487.4|9499.1|9489.1|9499.3|9489.3|9497.4|9487.4|13
1634104850000|2021-10-13 06:00:50|9498.8|9488.8|9499.8|9489.8|9500.5|9490.5|9498.4|9488.4|8
1634104860000|2021-10-13 06:01:00|9500.1|9490.1|9500.3|9490.3|9500.5|9490.5|9499.4|9489.4|10
1634104870000|2021-10-13 06:01:10|9499.9|9489.9|9501.4|9491.4|9501.6|9491.6|9499.4|9489.4|18
1634104880000|2021-10-13 06:01:20|9500.9|9490.9|9503.9|9493.9|9503.9|9493.9|9500.5|9490.5|17
1634104890000|2021-10-13 06:01:30|9504.5|9494.5|9508.3|9498.3|9508.4|9498.4|9503.9|9493.9|19
1634104900000|2021-10-13 06:01:40|9508.6|9498.6|9508.9|9498.9|9508.9|9498.9|9508.6|9498.6|3
1634104910000|2021-10-13 06:01:50|9508.5|9498.5|9505.6|9495.6|9508.5|9498.5|9505.4|9495.4|11
1634104920000|2021-10-13 06:02:00|9505.5|9495.5|9503.6|9493.6|9505.6|9495.6|9503.6|9493.6|9
1634104930000|2021-10-13 06:02:10|9503.3|9493.3|9503.1|9493.1|9503.6|9493.6|9502.3|9492.3|11
1634104940000|2021-10-13 06:02:20|9503.3|9493.3|9504.9|9494.9|9504.9|9494.9|9502.4|9492.4|12
1634104950000|2021-10-13 06:02:30|9504.6|9494.6|9506.9|9496.9|9507.1|9497.1|9504.6|9494.6|7
1634104960000|2021-10-13 06:02:40|9507.6|9497.6|9507.4|9497.4|9507.9|9497.9|9507.4|9497.4|4
1634104970000|2021-10-13 06:02:50|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9506.9|9496.9|10
1634104980000|2021-10-13 06:03:00|9507.3|9497.3|9508.6|9498.6|9509.4|9499.4|9507.3|9497.3|12
1634104990000|2021-10-13 06:03:10|9508.9|9498.9|9510.3|9500.3|9510.3|9500.3|9508.6|9498.6|5
1634105000000|2021-10-13 06:03:20|9511|9501|9507.6|9497.6|9511|9501|9507.6|9497.6|18
1634105010000|2021-10-13 06:03:30|9507.8|9497.8|9506.3|9496.3|9507.9|9497.9|9505.4|9495.4|14
1634105020000|2021-10-13 06:03:40|9506.5|9496.5|9507.4|9497.4|9507.6|9497.6|9506.5|9496.5|9
1634105030000|2021-10-13 06:03:50|9507.6|9497.6|9509.4|9499.4|9509.9|9499.9|9507.4|9497.4|9
1634105040000|2021-10-13 06:04:00|9509.6|9499.6|9508.9|9498.9|9509.6|9499.6|9508.9|9498.9|10
1634105050000|2021-10-13 06:04:10|9508.4|9498.4|9506.6|9496.6|9508.6|9498.6|9506.6|9496.6|18
1634105060000|2021-10-13 06:04:20|9505.6|9495.6|9506.9|9496.9|9507.5|9497.5|9505.4|9495.4|15
1634105070000|2021-10-13 06:04:30|9507|9497|9507|9497|9507.4|9497.4|9506.9|9496.9|10
1634105080000|2021-10-13 06:04:40|9506.8|9496.8|9505.6|9495.6|9506.9|9496.9|9505.1|9495.1|11
1634105090000|2021-10-13 06:04:50|9506.3|9496.3|9505.6|9495.6|9506.3|9496.3|9504.9|9494.9|6
1634105100000|2021-10-13 06:05:00|9505.9|9495.9|9505.6|9495.6|9505.9|9495.9|9504.5|9494.5|11
1634105110000|2021-10-13 06:05:10|9505.4|9495.4|9510.9|9500.9|9511|9501|9504.9|9494.9|8
1634105120000|2021-10-13 06:05:20|9510.8|9500.8|9510.8|9500.8|9510.9|9500.9|9510.8|9500.8|3
1634105130000|2021-10-13 06:05:30|9510|9500|9511.1|9501.1|9511.4|9501.4|9510|9500|5
1634105140000|2021-10-13 06:05:40|9510.9|9500.9|9507.9|9497.9|9510.9|9500.9|9507.9|9497.9|6
1634105150000|2021-10-13 06:05:50|9508.3|9498.3|9505.4|9495.4|9508.3|9498.3|9504.9|9494.9|12
1634105160000|2021-10-13 06:06:00|9504.6|9494.6|9503.8|9493.8|9505.3|9495.3|9503.8|9493.8|8
1634105170000|2021-10-13 06:06:10|9503.4|9493.4|9497.4|9487.4|9503.4|9493.4|9497.1|9487.1|9
1634105180000|2021-10-13 06:06:20|9498.4|9488.4|9499.1|9489.1|9499.1|9489.1|9498.4|9488.4|3
1634105190000|2021-10-13 06:06:30|9499|9489|9499|9489|9499|9489|9499|9489|1
1634105200000|2021-10-13 06:06:40|9499.4|9489.4|9501|9491|9501.1|9491.1|9499.4|9489.4|8
1634105210000|2021-10-13 06:06:50|9500.3|9490.3|9500.4|9490.4|9501.6|9491.6|9500.1|9490.1|15
1634105220000|2021-10-13 06:07:00|9500.1|9490.1|9498|9488|9500.4|9490.4|9497.5|9487.5|12
1634105230000|2021-10-13 06:07:10|9497.6|9487.6|9499|9489|9500.1|9490.1|9497.4|9487.4|12
1634105240000|2021-10-13 06:07:20|9498.8|9488.8|9498.8|9488.8|9499|9489|9498.6|9488.6|5
1634105250000|2021-10-13 06:07:30|9499|9489|9498.9|9488.9|9499|9489|9498.9|9488.9|2
1634105260000|2021-10-13 06:07:40|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|9498.4|9488.4|3
1634105270000|2021-10-13 06:07:50|9498.5|9488.5|9495.4|9485.4|9498.5|9488.5|9494.9|9484.9|12
1634105280000|2021-10-13 06:08:00|9495.1|9485.1|9495.1|9485.1|9495.4|9485.4|9495.1|9485.1|3
1634105290000|2021-10-13 06:08:10|9495.4|9485.4|9495.3|9485.3|9495.5|9485.5|9494.1|9484.1|5
1634105300000|2021-10-13 06:08:20|9494.3|9484.3|9492.8|9482.8|9494.3|9484.3|9492.1|9482.1|8
1634105310000|2021-10-13 06:08:30|9493|9483|9492.9|9482.9|9493.5|9483.5|9492.9|9482.9|6
1634105320000|2021-10-13 06:08:40|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9492.9|9482.9|5
1634105330000|2021-10-13 06:08:50|9492.9|9482.9|9488.9|9478.9|9492.9|9482.9|9488.1|9478.1|10
1634105340000|2021-10-13 06:09:00|9488.6|9478.6|9488|9478|9489.9|9479.9|9488|9478|16
1634105350000|2021-10-13 06:09:10|9487.6|9477.6|9490|9480|9490.4|9480.4|9487.6|9477.6|13
1634105360000|2021-10-13 06:09:20|9490.4|9480.4|9490.1|9480.1|9490.4|9480.4|9490|9480|4
1634105370000|2021-10-13 06:09:30|9490.4|9480.4|9491.1|9481.1|9491.1|9481.1|9490.4|9480.4|3
1634105380000|2021-10-13 06:09:40|9491.4|9481.4|9492.1|9482.1|9492.6|9482.6|9491.1|9481.1|8
1634105390000|2021-10-13 06:09:50|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|1
1634105400000|2021-10-13 06:10:00|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1634105410000|2021-10-13 06:10:10|9491.1|9481.1|9491.9|9481.9|9492.1|9482.1|9491.1|9481.1|4
1634105420000|2021-10-13 06:10:20|9492.1|9482.1|9492.6|9482.6|9492.6|9482.6|9492.1|9482.1|3
1634105430000|2021-10-13 06:10:30|9493.1|9483.1|9492.3|9482.3|9494.4|9484.4|9492.3|9482.3|16
1634105440000|2021-10-13 06:10:40|9492.1|9482.1|9490.6|9480.6|9492.1|9482.1|9490.4|9480.4|8
1634105450000|2021-10-13 06:10:50|9490.4|9480.4|9494.6|9484.6|9494.6|9484.6|9490.1|9480.1|8
1634105460000|2021-10-13 06:11:00|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|1
1634105470000|2021-10-13 06:11:10|9495.4|9485.4|9496.1|9486.1|9496.9|9486.9|9495.4|9485.4|12
1634105480000|2021-10-13 06:11:20|9496.4|9486.4|9495.8|9485.8|9496.9|9486.9|9495.8|9485.8|10
1634105490000|2021-10-13 06:11:30|9494.6|9484.6|9496.1|9486.1|9496.1|9486.1|9493.9|9483.9|7
1634105500000|2021-10-13 06:11:40|9495.9|9485.9|9495.6|9485.6|9495.9|9485.9|9494.6|9484.6|7
1634105510000|2021-10-13 06:11:50|9495.4|9485.4|9495.1|9485.1|9495.4|9485.4|9494.9|9484.9|6
1634105520000|2021-10-13 06:12:00|9495.4|9485.4|9494.9|9484.9|9495.4|9485.4|9494.9|9484.9|3
1634105530000|2021-10-13 06:12:10|9495.1|9485.1|9495.4|9485.4|9495.4|9485.4|9494.9|9484.9|6
1634105540000|2021-10-13 06:12:20|9495.6|9485.6|9495.9|9485.9|9496.3|9486.3|9495.6|9485.6|7
1634105550000|2021-10-13 06:12:30|9496|9486|9496.4|9486.4|9496.9|9486.9|9495.9|9485.9|9
1634105560000|2021-10-13 06:12:40|9496.9|9486.9|9497.1|9487.1|9497.6|9487.6|9496.4|9486.4|11
1634105570000|2021-10-13 06:12:50|9497.5|9487.5|9499|9489|9499.9|9489.9|9497.5|9487.5|10
1634105580000|2021-10-13 06:13:00|9498.6|9488.6|9501|9491|9501|9491|9498.6|9488.6|8
1634105590000|2021-10-13 06:13:10|9500.8|9490.8|9500.9|9490.9|9501|9491|9500.8|9490.8|4
1634105600000|2021-10-13 06:13:20|9500.8|9490.8|9497.4|9487.4|9500.8|9490.8|9497.4|9487.4|9
1634105610000|2021-10-13 06:13:30|9498|9488|9498.4|9488.4|9499.5|9489.5|9497.9|9487.9|14
1634105620000|2021-10-13 06:13:40|9498|9488|9500.3|9490.3|9500.3|9490.3|9498|9488|5
1634105630000|2021-10-13 06:13:50|9499.6|9489.6|9499.1|9489.1|9500.1|9490.1|9498.6|9488.6|6
1634105640000|2021-10-13 06:14:00|9498.9|9488.9|9499.3|9489.3|9499.5|9489.5|9498.6|9488.6|5
1634105650000|2021-10-13 06:14:10|9499|9489|9499.5|9489.5|9499.5|9489.5|9497.3|9487.3|12
1634105660000|2021-10-13 06:14:20|9499.4|9489.4|9499.8|9489.8|9499.8|9489.8|9499.4|9489.4|2
1634105670000|2021-10-13 06:14:30|9500|9490|9502.1|9492.1|9502.1|9492.1|9500|9490|4
1634105680000|2021-10-13 06:14:40|9501.6|9491.6|9502|9492|9502.1|9492.1|9501.6|9491.6|3
1634105690000|2021-10-13 06:14:50|9502.3|9492.3|9503.3|9493.3|9503.3|9493.3|9502|9492|6
1634105700000|2021-10-13 06:15:00|9503.5|9493.5|9506.4|9496.4|9506.4|9496.4|9503.5|9493.5|14
1634105710000|2021-10-13 06:15:10|9506.5|9496.5|9506.8|9496.8|9507.3|9497.3|9506.5|9496.5|10
1634105720000|2021-10-13 06:15:20|9506.4|9496.4|9507.1|9497.1|9507.1|9497.1|9504.9|9494.9|9
1634105730000|2021-10-13 06:15:30|9507|9497|9506.6|9496.6|9507|9497|9506.6|9496.6|9
1634105740000|2021-10-13 06:15:40|9506.3|9496.3|9503.9|9493.9|9506.3|9496.3|9503.9|9493.9|8
1634105750000|2021-10-13 06:15:50|9503.6|9493.6|9504.4|9494.4|9504.4|9494.4|9502.1|9492.1|5
1634105760000|2021-10-13 06:16:00|9502.9|9492.9|9506.3|9496.3|9507.4|9497.4|9502.9|9492.9|15
1634105770000|2021-10-13 06:16:10|9506.6|9496.6|9506.8|9496.8|9506.9|9496.9|9505.4|9495.4|14
1634105780000|2021-10-13 06:16:20|9506.6|9496.6|9509.6|9499.6|9510.9|9500.9|9506.6|9496.6|23
1634105790000|2021-10-13 06:16:30|9509.9|9499.9|9509.1|9499.1|9509.9|9499.9|9508.3|9498.3|10
1634105800000|2021-10-13 06:16:40|9509.4|9499.4|9508|9498|9509.4|9499.4|9506.6|9496.6|18
1634105810000|2021-10-13 06:16:50|9508.3|9498.3|9507.4|9497.4|9508.3|9498.3|9506.4|9496.4|17
1634105820000|2021-10-13 06:17:00|9507|9497|9508.6|9498.6|9510.1|9500.1|9506.8|9496.8|14
1634105830000|2021-10-13 06:17:10|9508.4|9498.4|9509.6|9499.6|9510.9|9500.9|9507.8|9497.8|15
1634105840000|2021-10-13 06:17:20|9509.8|9499.8|9510.6|9500.6|9511.9|9501.9|9508.8|9498.8|18
1634105850000|2021-10-13 06:17:30|9510.9|9500.9|9512.1|9502.1|9512.1|9502.1|9510.4|9500.4|6
1634105860000|2021-10-13 06:17:40|9511.6|9501.6|9519.4|9509.4|9519.5|9509.5|9511.6|9501.6|18
1634105870000|2021-10-13 06:17:50|9519.6|9509.6|9520.8|9510.8|9520.8|9510.8|9519.4|9509.4|14
1634105880000|2021-10-13 06:18:00|9520.9|9510.9|9523|9513|9524.4|9514.4|9520.9|9510.9|15
1634105890000|2021-10-13 06:18:10|9522.8|9512.8|9522.9|9512.9|9523.5|9513.5|9522.5|9512.5|16
1634105900000|2021-10-13 06:18:20|9522.6|9512.6|9523.5|9513.5|9523.5|9513.5|9521.4|9511.4|13
1634105910000|2021-10-13 06:18:30|9523.6|9513.6|9532.5|9522.5|9532.5|9522.5|9523.1|9513.1|23
1634105920000|2021-10-13 06:18:40|9532.3|9522.3|9533.6|9523.6|9534.1|9524.1|9532.3|9522.3|21
1634105930000|2021-10-13 06:18:50|9534.1|9524.1|9535.8|9525.8|9536.9|9526.9|9534.1|9524.1|26
1634105940000|2021-10-13 06:19:00|9535.4|9525.4|9535.4|9525.4|9536.1|9526.1|9534.1|9524.1|22
1634105950000|2021-10-13 06:19:10|9535.1|9525.1|9535.1|9525.1|9535.1|9525.1|9533.6|9523.6|16
1634105960000|2021-10-13 06:19:20|9535.6|9525.6|9535.4|9525.4|9537.8|9527.8|9535.4|9525.4|19
1634105970000|2021-10-13 06:19:30|9535.9|9525.9|9535.4|9525.4|9536.8|9526.8|9535.4|9525.4|18
1634105980000|2021-10-13 06:19:40|9534.3|9524.3|9538.4|9528.4|9538.6|9528.6|9534.3|9524.3|13
1634105990000|2021-10-13 06:19:50|9538.1|9528.1|9536.9|9526.9|9538.4|9528.4|9536.6|9526.6|6
1634106000000|2021-10-13 06:20:00|9536.6|9526.6|9538.1|9528.1|9538.1|9528.1|9536|9526|11
1634106010000|2021-10-13 06:20:10|9537.9|9527.9|9538.6|9528.6|9539.6|9529.6|9537.6|9527.6|8
1634106020000|2021-10-13 06:20:20|9538.4|9528.4|9541.4|9531.4|9541.4|9531.4|9538.1|9528.1|16
1634106030000|2021-10-13 06:20:30|9542.8|9532.8|9540.1|9530.1|9542.8|9532.8|9539.1|9529.1|22
1634106040000|2021-10-13 06:20:40|9540.3|9530.3|9537.9|9527.9|9540.3|9530.3|9537.9|9527.9|16
1634106050000|2021-10-13 06:20:50|9537.3|9527.3|9539.6|9529.6|9540.1|9530.1|9536.4|9526.4|15
1634106060000|2021-10-13 06:21:00|9539|9529|9536.4|9526.4|9539|9529|9536.4|9526.4|10
1634106070000|2021-10-13 06:21:10|9536.5|9526.5|9536.4|9526.4|9536.9|9526.9|9536.1|9526.1|7
1634106080000|2021-10-13 06:21:20|9536.1|9526.1|9535.9|9525.9|9536.4|9526.4|9535.5|9525.5|6
1634106090000|2021-10-13 06:21:30|9536.1|9526.1|9537.1|9527.1|9538.6|9528.6|9536.1|9526.1|15
1634106100000|2021-10-13 06:21:40|9536.9|9526.9|9536.3|9526.3|9538|9528|9536.3|9526.3|15
1634106110000|2021-10-13 06:21:50|9535.9|9525.9|9536.1|9526.1|9536.6|9526.6|9535.9|9525.9|12
1634106120000|2021-10-13 06:22:00|9536.4|9526.4|9533.8|9523.8|9536.4|9526.4|9533.8|9523.8|12
1634106130000|2021-10-13 06:22:10|9533.5|9523.5|9533.4|9523.4|9533.5|9523.5|9533.3|9523.3|3
1634106140000|2021-10-13 06:22:20|9533.1|9523.1|9530|9520|9533.1|9523.1|9529.5|9519.5|9
1634106150000|2021-10-13 06:22:30|9529.8|9519.8|9534.1|9524.1|9534.1|9524.1|9529.8|9519.8|14
1634106160000|2021-10-13 06:22:40|9533.9|9523.9|9531.4|9521.4|9533.9|9523.9|9530.9|9520.9|15
1634106170000|2021-10-13 06:22:50|9531.6|9521.6|9531.3|9521.3|9531.6|9521.6|9531|9521|8
1634106180000|2021-10-13 06:23:00|9531.6|9521.6|9530.4|9520.4|9531.6|9521.6|9528|9518|14
1634106190000|2021-10-13 06:23:10|9530.8|9520.8|9531.4|9521.4|9531.4|9521.4|9530.8|9520.8|4
1634106200000|2021-10-13 06:23:20|9532.1|9522.1|9531.8|9521.8|9532.1|9522.1|9531.5|9521.5|5
1634106210000|2021-10-13 06:23:30|9531.6|9521.6|9530.5|9520.5|9531.6|9521.6|9530.5|9520.5|4
1634106220000|2021-10-13 06:23:40|9530.3|9520.3|9532.5|9522.5|9532.5|9522.5|9530|9520|9
1634106230000|2021-10-13 06:23:50|9532.8|9522.8|9533.1|9523.1|9534.3|9524.3|9532.8|9522.8|11
1634106240000|2021-10-13 06:24:00|9532.6|9522.6|9531.9|9521.9|9534.5|9524.5|9531.9|9521.9|12
1634106250000|2021-10-13 06:24:10|9532.1|9522.1|9529.9|9519.9|9532.8|9522.8|9529.6|9519.6|13
1634106260000|2021-10-13 06:24:20|9529.6|9519.6|9528.9|9518.9|9529.6|9519.6|9528.1|9518.1|8
1634106270000|2021-10-13 06:24:30|9529.1|9519.1|9528.9|9518.9|9529.4|9519.4|9528.4|9518.4|18
1634106280000|2021-10-13 06:24:40|9528.4|9518.4|9527.8|9517.8|9529.1|9519.1|9526.4|9516.4|13
1634106290000|2021-10-13 06:24:50|9528.3|9518.3|9527.4|9517.4|9528.4|9518.4|9527.4|9517.4|8
1634106300000|2021-10-13 06:25:00|9526.9|9516.9|9527.9|9517.9|9527.9|9517.9|9526.9|9516.9|5
1634106310000|2021-10-13 06:25:10|9527.6|9517.6|9525.6|9515.6|9528|9518|9525.6|9515.6|10
1634106320000|2021-10-13 06:25:20|9526.4|9516.4|9526.6|9516.6|9527|9517|9526.4|9516.4|25
1634106330000|2021-10-13 06:25:30|9526.3|9516.3|9531.5|9521.5|9531.5|9521.5|9526.3|9516.3|21
1634106340000|2021-10-13 06:25:40|9531.1|9521.1|9530.3|9520.3|9531.1|9521.1|9530.3|9520.3|10
1634106350000|2021-10-13 06:25:50|9531.4|9521.4|9529.4|9519.4|9531.6|9521.6|9529.1|9519.1|20
1634106360000|2021-10-13 06:26:00|9530.9|9520.9|9528.8|9518.8|9530.9|9520.9|9528.8|9518.8|10
1634106370000|2021-10-13 06:26:10|9528.1|9518.1|9527.9|9517.9|9528.1|9518.1|9526.9|9516.9|9
1634106380000|2021-10-13 06:26:20|9528.1|9518.1|9528|9518|9528.9|9518.9|9527.1|9517.1|17
1634106390000|2021-10-13 06:26:30|9528.3|9518.3|9528|9518|9528.3|9518.3|9527.9|9517.9|9
1634106400000|2021-10-13 06:26:40|9527.9|9517.9|9529.5|9519.5|9529.5|9519.5|9527.9|9517.9|6
1634106410000|2021-10-13 06:26:50|9529.1|9519.1|9529.3|9519.3|9529.6|9519.6|9528.9|9518.9|13
1634106420000|2021-10-13 06:27:00|9529.1|9519.1|9527.9|9517.9|9529.1|9519.1|9527.9|9517.9|3
1634106430000|2021-10-13 06:27:10|9528.1|9518.1|9531.4|9521.4|9531.4|9521.4|9528.1|9518.1|10
1634106440000|2021-10-13 06:27:20|9531.3|9521.3|9531.6|9521.6|9531.6|9521.6|9531|9521|6
1634106450000|2021-10-13 06:27:30|9532.1|9522.1|9531.6|9521.6|9532.1|9522.1|9531.6|9521.6|2
1634106460000|2021-10-13 06:27:40|9531.9|9521.9|9533.1|9523.1|9533.4|9523.4|9531.9|9521.9|18
1634106470000|2021-10-13 06:27:50|9533.4|9523.4|9535.8|9525.8|9537.4|9527.4|9532.6|9522.6|23
1634106480000|2021-10-13 06:28:00|9535.3|9525.3|9534.4|9524.4|9535.3|9525.3|9532.5|9522.5|27
1634106490000|2021-10-13 06:28:10|9534.1|9524.1|9535.5|9525.5|9535.6|9525.6|9533.9|9523.9|17
1634106500000|2021-10-13 06:28:20|9535.8|9525.8|9535.4|9525.4|9536.4|9526.4|9535.3|9525.3|9
1634106510000|2021-10-13 06:28:30|9535.6|9525.6|9536.8|9526.8|9537.1|9527.1|9535.6|9525.6|16
1634106520000|2021-10-13 06:28:40|9536.3|9526.3|9537.6|9527.6|9538.5|9528.5|9535.4|9525.4|17
1634106530000|2021-10-13 06:28:50|9537.9|9527.9|9538.5|9528.5|9538.6|9528.6|9537.1|9527.1|10
1634106540000|2021-10-13 06:29:00|9537.6|9527.6|9536.1|9526.1|9538.6|9528.6|9535.4|9525.4|14
1634106550000|2021-10-13 06:29:10|9535.9|9525.9|9535.6|9525.6|9535.9|9525.9|9534.8|9524.8|11
1634106560000|2021-10-13 06:29:20|9535.1|9525.1|9537.5|9527.5|9537.5|9527.5|9534.4|9524.4|10
1634106570000|2021-10-13 06:29:30|9537.4|9527.4|9534.9|9524.9|9537.5|9527.5|9534.6|9524.6|13
1634106580000|2021-10-13 06:29:40|9534.8|9524.8|9534.6|9524.6|9535.4|9525.4|9534.1|9524.1|11
1634106590000|2021-10-13 06:29:50|9535.4|9525.4|9535.6|9525.6|9535.9|9525.9|9534.9|9524.9|9
1634106600000|2021-10-13 06:30:00|9534.9|9524.9|9532.1|9522.1|9535.4|9525.4|9531.4|9521.4|10
1634106610000|2021-10-13 06:30:10|9532.6|9522.6|9532.1|9522.1|9532.6|9522.6|9532.1|9522.1|2
1634106620000|2021-10-13 06:30:20|9531.4|9521.4|9530.9|9520.9|9531.4|9521.4|9530.8|9520.8|13
1634106630000|2021-10-13 06:30:30|9530.6|9520.6|9532.3|9522.3|9532.4|9522.4|9530.6|9520.6|9
1634106640000|2021-10-13 06:30:40|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|1
1634106650000|2021-10-13 06:30:50|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9531.1|9521.1|6
1634106660000|2021-10-13 06:31:00|9531.6|9521.6|9537.9|9527.9|9537.9|9527.9|9531.6|9521.6|12
1634106670000|2021-10-13 06:31:10|9537.6|9527.6|9537.4|9527.4|9537.6|9527.6|9537.4|9527.4|2
1634106690000|2021-10-13 06:31:30|9537.1|9527.1|9537.3|9527.3|9537.6|9527.6|9536.4|9526.4|7
1634106700000|2021-10-13 06:31:40|9537.6|9527.6|9537.3|9527.3|9537.6|9527.6|9537.3|9527.3|6
1634106710000|2021-10-13 06:31:50|9537|9527|9538|9528|9538|9528|9536.1|9526.1|9
1634106720000|2021-10-13 06:32:00|9537.6|9527.6|9538.1|9528.1|9538.1|9528.1|9537.6|9527.6|3
1634106730000|2021-10-13 06:32:10|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|1
1634106740000|2021-10-13 06:32:20|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|1
1634106750000|2021-10-13 06:32:30|9538.9|9528.9|9540.5|9530.5|9542|9532|9538.9|9528.9|14
1634106760000|2021-10-13 06:32:40|9540.3|9530.3|9543.4|9533.4|9543.4|9533.4|9539.4|9529.4|14
1634106770000|2021-10-13 06:32:50|9543.9|9533.9|9543.9|9533.9|9544.1|9534.1|9542.6|9532.6|12
1634106780000|2021-10-13 06:33:00|9544.1|9534.1|9541.9|9531.9|9544.3|9534.3|9541.9|9531.9|11
1634106790000|2021-10-13 06:33:10|9542.1|9532.1|9543.4|9533.4|9544.3|9534.3|9542.1|9532.1|10
1634106800000|2021-10-13 06:33:20|9544.6|9534.6|9543.5|9533.5|9545.1|9535.1|9542.8|9532.8|13
1634106810000|2021-10-13 06:33:30|9544.4|9534.4|9545.1|9535.1|9545.3|9535.3|9544.4|9534.4|8
1634106820000|2021-10-13 06:33:40|9544.8|9534.8|9546.5|9536.5|9546.5|9536.5|9544.4|9534.4|12
1634106830000|2021-10-13 06:33:50|9545.6|9535.6|9545.3|9535.3|9546.8|9536.8|9545.1|9535.1|18
1634106840000|2021-10-13 06:34:00|9545.5|9535.5|9545.4|9535.4|9546.1|9536.1|9544.9|9534.9|19
1634106850000|2021-10-13 06:34:10|9545.1|9535.1|9545.1|9535.1|9545.4|9535.4|9544.6|9534.6|12
1634106860000|2021-10-13 06:34:20|9544.6|9534.6|9544.5|9534.5|9545.4|9535.4|9543.1|9533.1|16
1634106870000|2021-10-13 06:34:30|9544.4|9534.4|9543.6|9533.6|9544.4|9534.4|9543.1|9533.1|6
1634106880000|2021-10-13 06:34:40|9542.8|9532.8|9541.4|9531.4|9542.8|9532.8|9541.3|9531.3|5
1634106890000|2021-10-13 06:34:50|9541.1|9531.1|9540.1|9530.1|9541.1|9531.1|9539.9|9529.9|7
1634106900000|2021-10-13 06:35:00|9540.9|9530.9|9539.4|9529.4|9540.9|9530.9|9539.4|9529.4|10
1634106910000|2021-10-13 06:35:10|9538.9|9528.9|9537.5|9527.5|9539.4|9529.4|9537.5|9527.5|11
1634106920000|2021-10-13 06:35:20|9537.8|9527.8|9535|9525|9537.8|9527.8|9534.3|9524.3|8
1634106930000|2021-10-13 06:35:30|9535.1|9525.1|9536.5|9526.5|9536.5|9526.5|9535.1|9525.1|8
1634106940000|2021-10-13 06:35:40|9536.4|9526.4|9539.1|9529.1|9539.1|9529.1|9536.4|9526.4|8
1634106950000|2021-10-13 06:35:50|9539.4|9529.4|9540.4|9530.4|9541.8|9531.8|9539.4|9529.4|7
1634106960000|2021-10-13 06:36:00|9540|9530|9537|9527|9540|9530|9537|9527|14
1634106970000|2021-10-13 06:36:10|9535.6|9525.6|9534.3|9524.3|9535.6|9525.6|9534.3|9524.3|4
1634106980000|2021-10-13 06:36:20|9533.6|9523.6|9532.5|9522.5|9533.6|9523.6|9532.5|9522.5|3
1634106990000|2021-10-13 06:36:30|9532.8|9522.8|9531.9|9521.9|9532.8|9522.8|9531.8|9521.8|4
1634107000000|2021-10-13 06:36:40|9532.3|9522.3|9531.4|9521.4|9532.3|9522.3|9531.4|9521.4|5
1634107010000|2021-10-13 06:36:50|9531.1|9521.1|9529.1|9519.1|9531.4|9521.4|9529.1|9519.1|9
1634107020000|2021-10-13 06:37:00|9529.4|9519.4|9529.9|9519.9|9531.4|9521.4|9529.4|9519.4|20
1634107030000|2021-10-13 06:37:10|9529.8|9519.8|9527.4|9517.4|9529.8|9519.8|9525.1|9515.1|14
1634107040000|2021-10-13 06:37:20|9526.1|9516.1|9526.6|9516.6|9527.9|9517.9|9525.1|9515.1|21
1634107050000|2021-10-13 06:37:30|9525.9|9515.9|9522|9512|9526.6|9516.6|9522|9512|22
1634107060000|2021-10-13 06:37:40|9520.9|9510.9|9519.9|9509.9|9521.3|9511.3|9518.9|9508.9|20
1634107070000|2021-10-13 06:37:50|9519|9509|9517.5|9507.5|9520.4|9510.4|9517.4|9507.4|9
1634107080000|2021-10-13 06:38:00|9517.4|9507.4|9515.5|9505.5|9517.5|9507.5|9515|9505|18
1634107090000|2021-10-13 06:38:10|9515.9|9505.9|9514.9|9504.9|9515.9|9505.9|9513.4|9503.4|28
1634107100000|2021-10-13 06:38:20|9514.6|9504.6|9512.9|9502.9|9514.9|9504.9|9512.6|9502.6|9
1634107110000|2021-10-13 06:38:30|9513.1|9503.1|9512.5|9502.5|9513.6|9503.6|9512.5|9502.5|9
1634107120000|2021-10-13 06:38:40|9512.6|9502.6|9513.3|9503.3|9514.4|9504.4|9512.3|9502.3|11
1634107130000|2021-10-13 06:38:50|9513.5|9503.5|9513.3|9503.3|9513.9|9503.9|9512.3|9502.3|10
1634107140000|2021-10-13 06:39:00|9513.8|9503.8|9512.6|9502.6|9513.8|9503.8|9511.9|9501.9|11
1634107150000|2021-10-13 06:39:10|9512.5|9502.5|9514.3|9504.3|9514.4|9504.4|9512.1|9502.1|8
1634107160000|2021-10-13 06:39:20|9513.8|9503.8|9513.9|9503.9|9514|9504|9513.5|9503.5|5
1634107170000|2021-10-13 06:39:30|9513.6|9503.6|9511.9|9501.9|9513.9|9503.9|9511.9|9501.9|12
1634107180000|2021-10-13 06:39:40|9511.1|9501.1|9510.4|9500.4|9511.1|9501.1|9510|9500|11
1634107190000|2021-10-13 06:39:50|9510.6|9500.6|9510.1|9500.1|9511|9501|9510.1|9500.1|9
1634107200000|2021-10-13 06:40:00|9509.8|9499.8|9511.1|9501.1|9511.1|9501.1|9509.4|9499.4|7
1634107210000|2021-10-13 06:40:10|9510.9|9500.9|9512.8|9502.8|9513.6|9503.6|9510.9|9500.9|13
1634107220000|2021-10-13 06:40:20|9512.4|9502.4|9510.9|9500.9|9513.1|9503.1|9510.9|9500.9|15
1634107230000|2021-10-13 06:40:30|9511.4|9501.4|9514.3|9504.3|9514.3|9504.3|9511.1|9501.1|13
1634107240000|2021-10-13 06:40:40|9513.6|9503.6|9510.1|9500.1|9513.6|9503.6|9510.1|9500.1|8
1634107250000|2021-10-13 06:40:50|9509.5|9499.5|9510.9|9500.9|9511.1|9501.1|9509.4|9499.4|13
1634107260000|2021-10-13 06:41:00|9511.3|9501.3|9507.1|9497.1|9511.6|9501.6|9507.1|9497.1|16
1634107270000|2021-10-13 06:41:10|9506.9|9496.9|9508.3|9498.3|9508.3|9498.3|9506.9|9496.9|7
1634107280000|2021-10-13 06:41:20|9508|9498|9509.4|9499.4|9509.4|9499.4|9507.8|9497.8|8
1634107290000|2021-10-13 06:41:30|9509|9499|9508.5|9498.5|9509.4|9499.4|9508.5|9498.5|5
1634107300000|2021-10-13 06:41:40|9508.4|9498.4|9505.1|9495.1|9508.4|9498.4|9504.5|9494.5|12
1634107310000|2021-10-13 06:41:50|9504.9|9494.9|9501.3|9491.3|9504.9|9494.9|9499.8|9489.8|11
1634107320000|2021-10-13 06:42:00|9502.1|9492.1|9504.4|9494.4|9504.4|9494.4|9501.6|9491.6|7
1634107330000|2021-10-13 06:42:10|9502.6|9492.6|9505.1|9495.1|9505.1|9495.1|9502.6|9492.6|12
1634107340000|2021-10-13 06:42:20|9504.6|9494.6|9502.9|9492.9|9504.6|9494.6|9502.9|9492.9|4
1634107360000|2021-10-13 06:42:40|9504.1|9494.1|9504.1|9494.1|9504.6|9494.6|9503.1|9493.1|12
1634107370000|2021-10-13 06:42:50|9503.9|9493.9|9504.1|9494.1|9504.1|9494.1|9503.9|9493.9|2
1634107380000|2021-10-13 06:43:00|9504.4|9494.4|9504.1|9494.1|9504.4|9494.4|9503.9|9493.9|4
1634107390000|2021-10-13 06:43:10|9505.4|9495.4|9501.8|9491.8|9505.4|9495.4|9501.8|9491.8|8
1634107400000|2021-10-13 06:43:20|9502.1|9492.1|9501.3|9491.3|9502.6|9492.6|9501|9491|10
1634107410000|2021-10-13 06:43:30|9501|9491|9501.1|9491.1|9501.4|9491.4|9498.9|9488.9|18
1634107420000|2021-10-13 06:43:40|9500.9|9490.9|9500|9490|9500.9|9490.9|9500|9490|4
1634107430000|2021-10-13 06:43:50|9499.5|9489.5|9499.8|9489.8|9500|9490|9499.4|9489.4|11
1634107440000|2021-10-13 06:44:00|9500|9490|9501.4|9491.4|9502.5|9492.5|9500|9490|12
1634107450000|2021-10-13 06:44:10|9501.9|9491.9|9499.6|9489.6|9502.8|9492.8|9499.6|9489.6|16
1634107460000|2021-10-13 06:44:20|9499.9|9489.9|9499.1|9489.1|9499.9|9489.9|9498.6|9488.6|8
1634107470000|2021-10-13 06:44:30|9499.3|9489.3|9497.5|9487.5|9499.5|9489.5|9496.5|9486.5|14
1634107480000|2021-10-13 06:44:40|9497.3|9487.3|9498.6|9488.6|9498.6|9488.6|9497.3|9487.3|10
1634107490000|2021-10-13 06:44:50|9499.6|9489.6|9499.6|9489.6|9500.3|9490.3|9499.6|9489.6|6
1634107500000|2021-10-13 06:45:00|9499.1|9489.1|9497.6|9487.6|9499.1|9489.1|9497.4|9487.4|10
1634107510000|2021-10-13 06:45:10|9498.3|9488.3|9496.6|9486.6|9498.3|9488.3|9496.5|9486.5|10
1634107520000|2021-10-13 06:45:20|9496.4|9486.4|9496.9|9486.9|9496.9|9486.9|9495.9|9485.9|5
1634107530000|2021-10-13 06:45:30|9496.4|9486.4|9494.9|9484.9|9496.4|9486.4|9494.9|9484.9|9
1634107540000|2021-10-13 06:45:40|9494.6|9484.6|9495.1|9485.1|9495.4|9485.4|9494.6|9484.6|6
1634107550000|2021-10-13 06:45:50|9494.9|9484.9|9494.3|9484.3|9494.9|9484.9|9493.9|9483.9|7
1634107560000|2021-10-13 06:46:00|9494.6|9484.6|9495.9|9485.9|9495.9|9485.9|9494.4|9484.4|11
1634107570000|2021-10-13 06:46:10|9495.6|9485.6|9497.4|9487.4|9497.4|9487.4|9495.6|9485.6|4
1634107580000|2021-10-13 06:46:20|9495.1|9485.1|9494.6|9484.6|9495.5|9485.5|9494.6|9484.6|10
1634107590000|2021-10-13 06:46:30|9495.3|9485.3|9495.3|9485.3|9496.1|9486.1|9495.3|9485.3|3
1634107600000|2021-10-13 06:46:40|9494.8|9484.8|9492.1|9482.1|9496|9486|9492.1|9482.1|14
1634107610000|2021-10-13 06:46:50|9492.4|9482.4|9495.3|9485.3|9497.3|9487.3|9492.4|9482.4|16
1634107620000|2021-10-13 06:47:00|9494.6|9484.6|9495.1|9485.1|9495.1|9485.1|9494.5|9484.5|8
1634107630000|2021-10-13 06:47:10|9495.6|9485.6|9497.9|9487.9|9497.9|9487.9|9495.6|9485.6|10
1634107640000|2021-10-13 06:47:20|9497.6|9487.6|9499.4|9489.4|9499.4|9489.4|9497.5|9487.5|12
1634107650000|2021-10-13 06:47:30|9499.6|9489.6|9498.3|9488.3|9500|9490|9498.1|9488.1|9
1634107660000|2021-10-13 06:47:40|9498.1|9488.1|9497.9|9487.9|9499.4|9489.4|9497.9|9487.9|12
1634107670000|2021-10-13 06:47:50|9497|9487|9498.6|9488.6|9498.9|9488.9|9496.6|9486.6|12
1634107680000|2021-10-13 06:48:00|9498.9|9488.9|9498.9|9488.9|9499.5|9489.5|9498.9|9488.9|6
1634107690000|2021-10-13 06:48:10|9499.1|9489.1|9497.9|9487.9|9499.4|9489.4|9497.3|9487.3|12
1634107700000|2021-10-13 06:48:20|9497.5|9487.5|9494.1|9484.1|9497.5|9487.5|9494.1|9484.1|7
1634107710000|2021-10-13 06:48:30|9492.9|9482.9|9492.9|9482.9|9493.5|9483.5|9492.4|9482.4|15
1634107720000|2021-10-13 06:48:40|9492.6|9482.6|9491.8|9481.8|9492.9|9482.9|9491.8|9481.8|6
1634107730000|2021-10-13 06:48:50|9492.1|9482.1|9492.4|9482.4|9492.4|9482.4|9491.1|9481.1|9
1634107740000|2021-10-13 06:49:00|9491.6|9481.6|9493.9|9483.9|9494.4|9484.4|9491.6|9481.6|14
1634107750000|2021-10-13 06:49:10|9493.6|9483.6|9494.4|9484.4|9494.4|9484.4|9493.6|9483.6|2
1634107760000|2021-10-13 06:49:20|9493.9|9483.9|9492.9|9482.9|9494.4|9484.4|9492.4|9482.4|9
1634107770000|2021-10-13 06:49:30|9493.4|9483.4|9492.6|9482.6|9493.9|9483.9|9492.6|9482.6|6
1634107780000|2021-10-13 06:49:40|9491.9|9481.9|9492.1|9482.1|9493.1|9483.1|9491.9|9481.9|8
1634107790000|2021-10-13 06:49:50|9491.6|9481.6|9493.9|9483.9|9493.9|9483.9|9491.6|9481.6|4
1634107800000|2021-10-13 06:50:00|9492.9|9482.9|9491.6|9481.6|9492.9|9482.9|9491.6|9481.6|3
1634107810000|2021-10-13 06:50:10|9491.4|9481.4|9490.1|9480.1|9491.4|9481.4|9490.1|9480.1|12
1634107820000|2021-10-13 06:50:20|9489.6|9479.6|9488.4|9478.4|9489.6|9479.6|9487.1|9477.1|8
1634107830000|2021-10-13 06:50:30|9488.6|9478.6|9491.1|9481.1|9491.1|9481.1|9488.6|9478.6|15
1634107840000|2021-10-13 06:50:40|9490.9|9480.9|9493.6|9483.6|9493.6|9483.6|9490.9|9480.9|9
1634107850000|2021-10-13 06:50:50|9493.8|9483.8|9494|9484|9494|9484|9492.4|9482.4|8
1634107860000|2021-10-13 06:51:00|9493.9|9483.9|9495.1|9485.1|9496.1|9486.1|9493.8|9483.8|8
1634107870000|2021-10-13 06:51:10|9495.6|9485.6|9493.9|9483.9|9495.6|9485.6|9493.9|9483.9|7
1634107880000|2021-10-13 06:51:20|9494.4|9484.4|9496|9486|9496|9486|9494.1|9484.1|11
1634107890000|2021-10-13 06:51:30|9496.4|9486.4|9495.1|9485.1|9496.9|9486.9|9494.9|9484.9|15
1634107900000|2021-10-13 06:51:40|9494.9|9484.9|9495.4|9485.4|9495.5|9485.5|9494.9|9484.9|7
1634107910000|2021-10-13 06:51:50|9495.6|9485.6|9495.1|9485.1|9496.4|9486.4|9495.1|9485.1|11
1634107920000|2021-10-13 06:52:00|9494.9|9484.9|9493.9|9483.9|9494.9|9484.9|9493.9|9483.9|8
1634107930000|2021-10-13 06:52:10|9494.4|9484.4|9494.5|9484.5|9495|9485|9494|9484|10
1634107940000|2021-10-13 06:52:20|9494.8|9484.8|9494.5|9484.5|9495.1|9485.1|9494.5|9484.5|10
1634107950000|2021-10-13 06:52:30|9493.8|9483.8|9493.5|9483.5|9494.5|9484.5|9492.9|9482.9|8
1634107960000|2021-10-13 06:52:40|9494.9|9484.9|9495.3|9485.3|9495.3|9485.3|9493.8|9483.8|8
1634107970000|2021-10-13 06:52:50|9495|9485|9493.9|9483.9|9496.4|9486.4|9493.8|9483.8|15
1634107980000|2021-10-13 06:53:00|9494.1|9484.1|9490.8|9480.8|9494.1|9484.1|9490.8|9480.8|12
1634107990000|2021-10-13 06:53:10|9490.3|9480.3|9485.3|9475.3|9490.3|9480.3|9484.9|9474.9|18
1634108000000|2021-10-13 06:53:20|9485.6|9475.6|9485.3|9475.3|9485.6|9475.6|9484.9|9474.9|5
1634108010000|2021-10-13 06:53:30|9486.3|9476.3|9487.1|9477.1|9487.1|9477.1|9486.3|9476.3|2
1634108020000|2021-10-13 06:53:40|9488.1|9478.1|9490.1|9480.1|9490.1|9480.1|9488.1|9478.1|7
1634108030000|2021-10-13 06:53:50|9489.6|9479.6|9490.1|9480.1|9490.1|9480.1|9489.3|9479.3|3
1634108040000|2021-10-13 06:54:00|9490.4|9480.4|9491.4|9481.4|9492|9482|9489.4|9479.4|11
1634108050000|2021-10-13 06:54:10|9491.9|9481.9|9491.4|9481.4|9493.1|9483.1|9490.9|9480.9|16
1634108060000|2021-10-13 06:54:20|9490.5|9480.5|9494.1|9484.1|9494.1|9484.1|9490.5|9480.5|6
1634108070000|2021-10-13 06:54:30|9494|9484|9490.3|9480.3|9494|9484|9490.3|9480.3|14
1634108080000|2021-10-13 06:54:40|9489.9|9479.9|9490.6|9480.6|9490.6|9480.6|9489.9|9479.9|3
1634108090000|2021-10-13 06:54:50|9490.3|9480.3|9489.4|9479.4|9490.6|9480.6|9489.4|9479.4|8
1634108100000|2021-10-13 06:55:00|9491|9481|9489.9|9479.9|9491|9481|9488.8|9478.8|8
1634108110000|2021-10-13 06:55:10|9489.6|9479.6|9491.6|9481.6|9491.6|9481.6|9489.4|9479.4|11
1634108120000|2021-10-13 06:55:20|9492.1|9482.1|9490.9|9480.9|9492.1|9482.1|9490.9|9480.9|5
1634108130000|2021-10-13 06:55:30|9490.3|9480.3|9493.4|9483.4|9493.4|9483.4|9490.1|9480.1|14
1634108160000|2021-10-13 06:56:00|9493.6|9483.6|9493.3|9483.3|9493.6|9483.6|9493.3|9483.3|2
1634108170000|2021-10-13 06:56:10|9493.1|9483.1|9493.4|9483.4|9493.4|9483.4|9492.8|9482.8|8
1634108180000|2021-10-13 06:56:20|9493|9483|9492|9482|9493|9483|9491.9|9481.9|5
1634108190000|2021-10-13 06:56:30|9492.1|9482.1|9491.9|9481.9|9492.1|9482.1|9491.8|9481.8|5
1634108200000|2021-10-13 06:56:40|9492.6|9482.6|9493.3|9483.3|9493.3|9483.3|9492.6|9482.6|2
1634108210000|2021-10-13 06:56:50|9492.9|9482.9|9493.4|9483.4|9493.4|9483.4|9492.1|9482.1|5
1634108220000|2021-10-13 06:57:00|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1634108230000|2021-10-13 06:57:10|9491.9|9481.9|9496.4|9486.4|9496.4|9486.4|9491.9|9481.9|6
1634108240000|2021-10-13 06:57:20|9496.1|9486.1|9496.5|9486.5|9497.1|9487.1|9495.9|9485.9|8
1634108250000|2021-10-13 06:57:30|9496.3|9486.3|9497.9|9487.9|9497.9|9487.9|9496.3|9486.3|3
1634108260000|2021-10-13 06:57:40|9497.6|9487.6|9493.3|9483.3|9497.9|9487.9|9493.3|9483.3|14
1634108270000|2021-10-13 06:57:50|9493.5|9483.5|9495.1|9485.1|9495.9|9485.9|9493|9483|14
1634108280000|2021-10-13 06:58:00|9495.4|9485.4|9492.6|9482.6|9495.4|9485.4|9490.9|9480.9|16
1634108290000|2021-10-13 06:58:10|9493.5|9483.5|9490.8|9480.8|9493.5|9483.5|9490.4|9480.4|16
1634108300000|2021-10-13 06:58:20|9491.4|9481.4|9485.8|9475.8|9491.4|9481.4|9485.1|9475.1|14
1634108310000|2021-10-13 06:58:30|9485.4|9475.4|9483.9|9473.9|9485.6|9475.6|9483.3|9473.3|19
1634108320000|2021-10-13 06:58:40|9484.4|9474.4|9485.1|9475.1|9486.9|9476.9|9484.4|9474.4|16
1634108330000|2021-10-13 06:58:50|9485.4|9475.4|9484.4|9474.4|9486.6|9476.6|9483.8|9473.8|19
1634108340000|2021-10-13 06:59:00|9484.1|9474.1|9483.3|9473.3|9485.1|9475.1|9482.3|9472.3|13
1634108350000|2021-10-13 06:59:10|9485.3|9475.3|9485.6|9475.6|9485.6|9475.6|9483.6|9473.6|8
1634108360000|2021-10-13 06:59:20|9485.3|9475.3|9488.1|9478.1|9488.1|9478.1|9485.1|9475.1|13
1634108370000|2021-10-13 06:59:30|9488.9|9478.9|9487.4|9477.4|9489.6|9479.6|9486.8|9476.8|12
1634108380000|2021-10-13 06:59:40|9487.1|9477.1|9490.5|9480.5|9491.4|9481.4|9487.1|9477.1|17
1634108390000|2021-10-13 06:59:50|9490.4|9480.4|9492.6|9482.6|9492.9|9482.9|9488|9478|9
1634108400000|2021-10-13 07:00:00|9491.4|9481.4|9493.9|9483.9|9493.9|9483.9|9491.4|9481.4|15
1634108410000|2021-10-13 07:00:10|9493.6|9483.6|9493.6|9483.6|9493.9|9483.9|9493.1|9483.1|6
1634108420000|2021-10-13 07:00:20|9493.9|9483.9|9496.4|9486.4|9496.4|9486.4|9493.8|9483.8|9
1634108430000|2021-10-13 07:00:30|9496.8|9486.8|9495.8|9485.8|9496.8|9486.8|9495.5|9485.5|11
1634108440000|2021-10-13 07:00:40|9496.3|9486.3|9497.1|9487.1|9497.1|9487.1|9495.5|9485.5|8
1634108460000|2021-10-13 07:01:00|9496.8|9486.8|9493.4|9483.4|9496.8|9486.8|9492.6|9482.6|8
1634108470000|2021-10-13 07:01:10|9493.1|9483.1|9493.6|9483.6|9493.8|9483.8|9492.9|9482.9|8
1634108480000|2021-10-13 07:01:20|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9493.5|9483.5|5
1634108490000|2021-10-13 07:01:30|9493.3|9483.3|9490.6|9480.6|9493.5|9483.5|9490.6|9480.6|4
1634108500000|2021-10-13 07:01:40|9490.4|9480.4|9486.9|9476.9|9490.4|9480.4|9485.9|9475.9|12
1634108510000|2021-10-13 07:01:50|9487.1|9477.1|9490|9480|9490|9480|9487.1|9477.1|12
1634108520000|2021-10-13 07:02:00|9490.3|9480.3|9495.8|9485.8|9495.8|9485.8|9490|9480|9
1634108530000|2021-10-13 07:02:10|9495.6|9485.6|9497|9487|9498.1|9488.1|9495.6|9485.6|9
1634108540000|2021-10-13 07:02:20|9496.8|9486.8|9496.5|9486.5|9497|9487|9496.5|9486.5|9
1634108550000|2021-10-13 07:02:30|9496.1|9486.1|9495.4|9485.4|9496.1|9486.1|9494.5|9484.5|4
1634108560000|2021-10-13 07:02:40|9495.1|9485.1|9495.8|9485.8|9495.8|9485.8|9495.1|9485.1|5
1634108570000|2021-10-13 07:02:50|9496.1|9486.1|9495.9|9485.9|9498|9488|9495.9|9485.9|8
1634108580000|2021-10-13 07:03:00|9496|9486|9497.1|9487.1|9497.1|9487.1|9495.8|9485.8|4
1634108590000|2021-10-13 07:03:10|9497.4|9487.4|9498.1|9488.1|9498.1|9488.1|9497.4|9487.4|3
1634108600000|2021-10-13 07:03:20|9499.1|9489.1|9499|9489|9499.4|9489.4|9499|9489|3
1634108610000|2021-10-13 07:03:30|9498.4|9488.4|9498.6|9488.6|9498.9|9488.9|9498.4|9488.4|3
1634108630000|2021-10-13 07:03:50|9498.4|9488.4|9498.6|9488.6|9498.6|9488.6|9498.4|9488.4|6
1634108640000|2021-10-13 07:04:00|9498.4|9488.4|9498.3|9488.3|9498.6|9488.6|9498.3|9488.3|6
1634108660000|2021-10-13 07:04:20|9499|9489|9498.8|9488.8|9499.3|9489.3|9498.8|9488.8|3
1634108670000|2021-10-13 07:04:30|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1634108680000|2021-10-13 07:04:40|9498.4|9488.4|9499|9489|9499|9489|9498.4|9488.4|2
1634108690000|2021-10-13 07:04:50|9499.3|9489.3|9496.6|9486.6|9499.3|9489.3|9496.6|9486.6|4
1634108700000|2021-10-13 07:05:00|9496.1|9486.1|9490.8|9480.8|9496.1|9486.1|9490.8|9480.8|8
1634108710000|2021-10-13 07:05:10|9490.4|9480.4|9490.1|9480.1|9490.6|9480.6|9489.6|9479.6|7
1634108720000|2021-10-13 07:05:20|9489.6|9479.6|9488.3|9478.3|9489.6|9479.6|9488.3|9478.3|7
1634108730000|2021-10-13 07:05:30|9487.8|9477.8|9487.5|9477.5|9487.8|9477.8|9485.6|9475.6|8
1634108740000|2021-10-13 07:05:40|9486.4|9476.4|9483.5|9473.5|9486.4|9476.4|9482.9|9472.9|12
1634108750000|2021-10-13 07:05:50|9483.3|9473.3|9481.8|9471.8|9483.3|9473.3|9481.5|9471.5|8
1634108760000|2021-10-13 07:06:00|9481.5|9471.5|9481.3|9471.3|9481.8|9471.8|9481.3|9471.3|4
1634108770000|2021-10-13 07:06:10|9481|9471|9481.5|9471.5|9482|9472|9479.4|9469.4|14
1634108780000|2021-10-13 07:06:20|9481.3|9471.3|9481|9471|9481.5|9471.5|9481|9471|5
1634108790000|2021-10-13 07:06:30|9481.4|9471.4|9482|9472|9482|9472|9481.1|9471.1|7
1634108800000|2021-10-13 07:06:40|9482.3|9472.3|9485.3|9475.3|9485.3|9475.3|9482|9472|12
1634108810000|2021-10-13 07:06:50|9484.8|9474.8|9483.1|9473.1|9485.1|9475.1|9482.8|9472.8|9
1634108820000|2021-10-13 07:07:00|9482.8|9472.8|9484|9474|9484|9474|9481.3|9471.3|10
1634108840000|2021-10-13 07:07:20|9484.5|9474.5|9484.4|9474.4|9484.5|9474.5|9484.3|9474.3|3
1634108850000|2021-10-13 07:07:30|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|1
1634108860000|2021-10-13 07:07:40|9483|9473|9486.4|9476.4|9486.4|9476.4|9483|9473|6
1634108870000|2021-10-13 07:07:50|9486.6|9476.6|9486.8|9476.8|9486.9|9476.9|9485.9|9475.9|13
1634108880000|2021-10-13 07:08:00|9486.1|9476.1|9485.6|9475.6|9486.8|9476.8|9485.6|9475.6|7
1634108890000|2021-10-13 07:08:10|9485.4|9475.4|9485.5|9475.5|9485.6|9475.6|9485.3|9475.3|6
1634108900000|2021-10-13 07:08:20|9485.6|9475.6|9487.9|9477.9|9487.9|9477.9|9485.6|9475.6|3
1634108910000|2021-10-13 07:08:30|9487.5|9477.5|9487.8|9477.8|9487.8|9477.8|9486.6|9476.6|5
1634108920000|2021-10-13 07:08:40|9487.5|9477.5|9488.4|9478.4|9488.4|9478.4|9487.5|9477.5|3
1634108930000|2021-10-13 07:08:50|9488.3|9478.3|9488.6|9478.6|9488.6|9478.6|9487.6|9477.6|6
1634108940000|2021-10-13 07:09:00|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1634108950000|2021-10-13 07:09:10|9488.6|9478.6|9488.8|9478.8|9488.8|9478.8|9488.4|9478.4|3
1634108960000|2021-10-13 07:09:20|9488.3|9478.3|9489.3|9479.3|9489.5|9479.5|9487.6|9477.6|10
1634108970000|2021-10-13 07:09:30|9489.5|9479.5|9489.3|9479.3|9489.5|9479.5|9489.3|9479.3|2
1634108980000|2021-10-13 07:09:40|9489|9479|9491.3|9481.3|9491.3|9481.3|9489|9479|5
1634108990000|2021-10-13 07:09:50|9491|9481|9490.3|9480.3|9491|9481|9490|9480|8
1634109000000|2021-10-13 07:10:00|9490.5|9480.5|9488.9|9478.9|9490.5|9480.5|9488.9|9478.9|2
1634109010000|2021-10-13 07:10:10|9489.1|9479.1|9488.6|9478.6|9489.1|9479.1|9488.6|9478.6|2
1634109020000|2021-10-13 07:10:20|9489.3|9479.3|9491.8|9481.8|9491.8|9481.8|9488.6|9478.6|8
1634109030000|2021-10-13 07:10:30|9492.1|9482.1|9491.8|9481.8|9492.1|9482.1|9491.8|9481.8|2
1634109060000|2021-10-13 07:11:00|9491.5|9481.5|9491.9|9481.9|9492.1|9482.1|9491.4|9481.4|8
1634109070000|2021-10-13 07:11:10|9492.3|9482.3|9492.9|9482.9|9492.9|9482.9|9492.3|9482.3|3
1634109080000|2021-10-13 07:11:20|9493|9483|9492.4|9482.4|9493|9483|9492|9482|5
1634109090000|2021-10-13 07:11:30|9492|9482|9491|9481|9492|9482|9490.9|9480.9|6
1634109100000|2021-10-13 07:11:40|9491.3|9481.3|9489|9479|9491.3|9481.3|9489|9479|5
1634109110000|2021-10-13 07:11:50|9488.8|9478.8|9487.8|9477.8|9488.8|9478.8|9487.5|9477.5|6
1634109120000|2021-10-13 07:12:00|9487.5|9477.5|9486.9|9476.9|9487.5|9477.5|9486.6|9476.6|7
1634109130000|2021-10-13 07:12:10|9486.1|9476.1|9484.5|9474.5|9486.1|9476.1|9483.5|9473.5|6
1634109140000|2021-10-13 07:12:20|9484|9474|9488.6|9478.6|9488.6|9478.6|9483.9|9473.9|12
1634109150000|2021-10-13 07:12:30|9489.1|9479.1|9488.8|9478.8|9489.1|9479.1|9487.5|9477.5|8
1634109160000|2021-10-13 07:12:40|9488.5|9478.5|9488.3|9478.3|9488.9|9478.9|9488.3|9478.3|4
1634109170000|2021-10-13 07:12:50|9488.5|9478.5|9486.4|9476.4|9488.5|9478.5|9486.4|9476.4|5
1634109180000|2021-10-13 07:13:00|9486.8|9476.8|9487.8|9477.8|9487.8|9477.8|9486.8|9476.8|6
1634109190000|2021-10-13 07:13:10|9487.5|9477.5|9485.9|9475.9|9487.5|9477.5|9485.9|9475.9|6
1634109200000|2021-10-13 07:13:20|9485|9475|9485.3|9475.3|9485.3|9475.3|9483.6|9473.6|7
1634109210000|2021-10-13 07:13:30|9485|9475|9484|9474|9485|9475|9483.8|9473.8|8
1634109220000|2021-10-13 07:13:40|9484.3|9474.3|9482.1|9472.1|9484.4|9474.4|9482.1|9472.1|11
1634109230000|2021-10-13 07:13:50|9482.5|9472.5|9482.1|9472.1|9482.5|9472.5|9482.1|9472.1|2
1634109240000|2021-10-13 07:14:00|9482.5|9472.5|9482.1|9472.1|9482.5|9472.5|9482.1|9472.1|2
1634109250000|2021-10-13 07:14:10|9482.5|9472.5|9483.1|9473.1|9483.1|9473.1|9482.5|9472.5|3
1634109260000|2021-10-13 07:14:20|9483|9473|9482.1|9472.1|9483|9473|9482.1|9472.1|2
1634109270000|2021-10-13 07:14:30|9482.3|9472.3|9482.1|9472.1|9482.3|9472.3|9482.1|9472.1|2
1634109290000|2021-10-13 07:14:50|9482.5|9472.5|9483.8|9473.8|9484|9474|9482.5|9472.5|6
1634109300000|2021-10-13 07:15:00|9483.4|9473.4|9483.1|9473.1|9483.4|9473.4|9482.9|9472.9|4
1634109310000|2021-10-13 07:15:10|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1634109330000|2021-10-13 07:15:30|9483.1|9473.1|9482.9|9472.9|9483.1|9473.1|9482.9|9472.9|2
1634109340000|2021-10-13 07:15:40|9482.1|9472.1|9479.6|9469.6|9482.1|9472.1|9479.5|9469.5|4
1634109350000|2021-10-13 07:15:50|9480.9|9470.9|9480.3|9470.3|9480.9|9470.9|9479.4|9469.4|4
1634109360000|2021-10-13 07:16:00|9480|9470|9482.1|9472.1|9482.1|9472.1|9479.6|9469.6|5
1634109370000|2021-10-13 07:16:10|9481.9|9471.9|9482.6|9472.6|9483.9|9473.9|9481.6|9471.6|6
1634109380000|2021-10-13 07:16:20|9482.3|9472.3|9483.6|9473.6|9483.6|9473.6|9482.1|9472.1|7
1634109390000|2021-10-13 07:16:30|9483.1|9473.1|9485.6|9475.6|9485.6|9475.6|9483.1|9473.1|7
1634109400000|2021-10-13 07:16:40|9486|9476|9490.4|9480.4|9490.4|9480.4|9486|9476|9
1634109410000|2021-10-13 07:16:50|9490.1|9480.1|9489.3|9479.3|9491|9481|9489.3|9479.3|12
1634109420000|2021-10-13 07:17:00|9489|9479|9489.3|9479.3|9489.5|9479.5|9488.4|9478.4|10
1634109430000|2021-10-13 07:17:10|9489.1|9479.1|9489.3|9479.3|9489.9|9479.9|9488.5|9478.5|6
1634109440000|2021-10-13 07:17:20|9489.1|9479.1|9481.6|9471.6|9489.1|9479.1|9481.6|9471.6|6
1634109450000|2021-10-13 07:17:30|9481.4|9471.4|9479.3|9469.3|9481.4|9471.4|9479.3|9469.3|2
1634109460000|2021-10-13 07:17:40|9479.5|9469.5|9482.6|9472.6|9483|9473|9479.5|9469.5|6
1634109470000|2021-10-13 07:17:50|9482.9|9472.9|9483.6|9473.6|9483.6|9473.6|9482.8|9472.8|3
1634109480000|2021-10-13 07:18:00|9486.6|9476.6|9485.5|9475.5|9486.8|9476.8|9485.4|9475.4|8
1634109490000|2021-10-13 07:18:10|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1634109500000|2021-10-13 07:18:20|9486.5|9476.5|9487.8|9477.8|9487.9|9477.9|9486.5|9476.5|6
1634109510000|2021-10-13 07:18:30|9488.1|9478.1|9490.5|9480.5|9490.5|9480.5|9488.1|9478.1|7
1634109520000|2021-10-13 07:18:40|9490.3|9480.3|9490|9480|9490.5|9480.5|9490|9480|3
1634109530000|2021-10-13 07:18:50|9489.9|9479.9|9490|9480|9490|9480|9489.9|9479.9|2
1634109540000|2021-10-13 07:19:00|9490.4|9480.4|9490.9|9480.9|9490.9|9480.9|9490.4|9480.4|3
1634109550000|2021-10-13 07:19:10|9491|9481|9492.9|9482.9|9492.9|9482.9|9491|9481|5
1634109570000|2021-10-13 07:19:30|9493.1|9483.1|9496.4|9486.4|9496.6|9486.6|9493|9483|9
1634109580000|2021-10-13 07:19:40|9495.9|9485.9|9495.3|9485.3|9495.9|9485.9|9495|9485|9
1634109600000|2021-10-13 07:20:00|9495.1|9485.1|9494.9|9484.9|9495.1|9485.1|9493.3|9483.3|8
1634109610000|2021-10-13 07:20:10|9494.8|9484.8|9494|9484|9495|9485|9494|9484|5
1634109620000|2021-10-13 07:20:20|9493.8|9483.8|9491|9481|9493.8|9483.8|9491|9481|5
1634109630000|2021-10-13 07:20:30|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|1
1634109640000|2021-10-13 07:20:40|9490.4|9480.4|9486|9476|9490.4|9480.4|9486|9476|7
1634109650000|2021-10-13 07:20:50|9486.3|9476.3|9484.9|9474.9|9486.4|9476.4|9484.9|9474.9|5
1634109660000|2021-10-13 07:21:00|9484.8|9474.8|9484.5|9474.5|9484.8|9474.8|9484.1|9474.1|3
1634109670000|2021-10-13 07:21:10|9484.1|9474.1|9484|9474|9484.5|9474.5|9484|9474|6
1634109680000|2021-10-13 07:21:20|9483.8|9473.8|9483.3|9473.3|9484|9474|9483.3|9473.3|4
1634109690000|2021-10-13 07:21:30|9483|9473|9482|9472|9483|9473|9482|9472|2
1634109700000|2021-10-13 07:21:40|9482.3|9472.3|9481.8|9471.8|9482.3|9472.3|9481.8|9471.8|4
1634109710000|2021-10-13 07:21:50|9482.1|9472.1|9482.4|9472.4|9483.9|9473.9|9482.1|9472.1|10
1634109720000|2021-10-13 07:22:00|9482.5|9472.5|9488.3|9478.3|9488.3|9478.3|9482.5|9472.5|9
1634109740000|2021-10-13 07:22:20|9487.8|9477.8|9490.4|9480.4|9490.5|9480.5|9487.3|9477.3|7
1634109750000|2021-10-13 07:22:30|9489.8|9479.8|9490.3|9480.3|9490.3|9480.3|9489.8|9479.8|3
1634109760000|2021-10-13 07:22:40|9490|9480|9489.1|9479.1|9490|9480|9489.1|9479.1|2
1634109800000|2021-10-13 07:23:20|9488.9|9478.9|9484.4|9474.4|9488.9|9478.9|9483.9|9473.9|12
1634109810000|2021-10-13 07:23:30|9484|9474|9484|9474|9484|9474|9484|9474|1
1634109820000|2021-10-13 07:23:40|9484.4|9474.4|9484.6|9474.6|9484.6|9474.6|9484.4|9474.4|2
1634109830000|2021-10-13 07:23:50|9484.4|9474.4|9482.6|9472.6|9484.4|9474.4|9482.6|9472.6|2
1634109840000|2021-10-13 07:24:00|9482.8|9472.8|9485.6|9475.6|9485.6|9475.6|9482.8|9472.8|5
1634109850000|2021-10-13 07:24:10|9485.5|9475.5|9484.5|9474.5|9485.5|9475.5|9484.5|9474.5|3
1634109860000|2021-10-13 07:24:20|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9483.9|9473.9|4
1634109870000|2021-10-13 07:24:30|9484.8|9474.8|9482.9|9472.9|9484.8|9474.8|9482.9|9472.9|2
1634109880000|2021-10-13 07:24:40|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9481.6|9471.6|6
1634109890000|2021-10-13 07:24:50|9482.8|9472.8|9481.9|9471.9|9482.8|9472.8|9481.9|9471.9|2
1634109900000|2021-10-13 07:25:00|9482.1|9472.1|9482.4|9472.4|9482.9|9472.9|9482.1|9472.1|6
1634109910000|2021-10-13 07:25:10|9482.6|9472.6|9482.3|9472.3|9482.9|9472.9|9482.3|9472.3|4
1634109920000|2021-10-13 07:25:20|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1634109930000|2021-10-13 07:25:30|9482.4|9472.4|9481.6|9471.6|9482.4|9472.4|9481.6|9471.6|8
1634109940000|2021-10-13 07:25:40|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|9481.3|9471.3|3
1634109950000|2021-10-13 07:25:50|9481.1|9471.1|9469.1|9459.1|9481.5|9471.5|9469.1|9459.1|12
1634109960000|2021-10-13 07:26:00|9469|9459|9468.5|9458.5|9469.5|9459.5|9468.5|9458.5|6
1634109970000|2021-10-13 07:26:10|9468.4|9458.4|9465.8|9455.8|9468.4|9458.4|9465.6|9455.6|6
1634109980000|2021-10-13 07:26:20|9465.5|9455.5|9471.3|9461.3|9471.3|9461.3|9465.5|9455.5|14
1634109990000|2021-10-13 07:26:30|9470.6|9460.6|9470.9|9460.9|9470.9|9460.9|9470.6|9460.6|2
1634110000000|2021-10-13 07:26:40|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|1
1634110010000|2021-10-13 07:26:50|9469.9|9459.9|9472.8|9462.8|9473|9463|9469.9|9459.9|5
1634110020000|2021-10-13 07:27:00|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1634110030000|2021-10-13 07:27:10|9472.3|9462.3|9473.1|9463.1|9473.1|9463.1|9472.3|9462.3|5
1634110040000|2021-10-13 07:27:20|9473.5|9463.5|9474.4|9464.4|9474.8|9464.8|9473.5|9463.5|4
1634110050000|2021-10-13 07:27:30|9474.1|9464.1|9474.4|9464.4|9474.4|9464.4|9474.1|9464.1|2
1634110060000|2021-10-13 07:27:40|9473.8|9463.8|9469.4|9459.4|9473.8|9463.8|9469.4|9459.4|5
1634110070000|2021-10-13 07:27:50|9469.8|9459.8|9471.3|9461.3|9471.3|9461.3|9469.8|9459.8|3
1634110080000|2021-10-13 07:28:00|9471.1|9461.1|9468.5|9458.5|9471.1|9461.1|9468.1|9458.1|8
1634110090000|2021-10-13 07:28:10|9467.9|9457.9|9469|9459|9469|9459|9467.9|9457.9|7
1634110100000|2021-10-13 07:28:20|9469.4|9459.4|9472|9462|9473|9463|9469.4|9459.4|7
1634110110000|2021-10-13 07:28:30|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|3
1634110120000|2021-10-13 07:28:40|9471.5|9461.5|9471.3|9461.3|9471.5|9461.5|9471.3|9461.3|4
1634110130000|2021-10-13 07:28:50|9471.1|9461.1|9469.3|9459.3|9471.1|9461.1|9469.3|9459.3|4
1634110140000|2021-10-13 07:29:00|9469.1|9459.1|9468.5|9458.5|9469.1|9459.1|9465.9|9455.9|10
1634110150000|2021-10-13 07:29:10|9468.8|9458.8|9468.5|9458.5|9469.1|9459.1|9468.5|9458.5|3
1634110160000|2021-10-13 07:29:20|9468.8|9458.8|9470.4|9460.4|9470.4|9460.4|9468.8|9458.8|5
1634110170000|2021-10-13 07:29:30|9470|9460|9470.5|9460.5|9470.9|9460.9|9470|9460|4
1634110180000|2021-10-13 07:29:40|9469.8|9459.8|9464.1|9454.1|9469.8|9459.8|9464.1|9454.1|11
1634110190000|2021-10-13 07:29:50|9465.3|9455.3|9465.1|9455.1|9467.1|9457.1|9464.9|9454.9|6
1634110200000|2021-10-13 07:30:00|9465.3|9455.3|9469.1|9459.1|9471.3|9461.3|9465.3|9455.3|15
1634110210000|2021-10-13 07:30:10|9469|9459|9468.6|9458.6|9469|9459|9466.9|9456.9|5
1634110220000|2021-10-13 07:30:20|9468.4|9458.4|9469.3|9459.3|9469.9|9459.9|9468|9458|8
1634110250000|2021-10-13 07:30:50|9469.1|9459.1|9466.6|9456.6|9469.1|9459.1|9466.6|9456.6|4
1634110260000|2021-10-13 07:31:00|9466.9|9456.9|9466.8|9456.8|9466.9|9456.9|9466.4|9456.4|6
1634110270000|2021-10-13 07:31:10|9466.6|9456.6|9465.8|9455.8|9466.6|9456.6|9465.8|9455.8|5
1634110280000|2021-10-13 07:31:20|9464.4|9454.4|9461.1|9451.1|9464.4|9454.4|9461.1|9451.1|11
1634110290000|2021-10-13 07:31:30|9463|9453|9463.5|9453.5|9463.8|9453.8|9463|9453|3
1634110300000|2021-10-13 07:31:40|9463.6|9453.6|9463.1|9453.1|9463.6|9453.6|9463.1|9453.1|2
1634110310000|2021-10-13 07:31:50|9462.9|9452.9|9462.6|9452.6|9462.9|9452.9|9462.6|9452.6|2
1634110320000|2021-10-13 07:32:00|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|1
1634110330000|2021-10-13 07:32:10|9462.4|9452.4|9461.6|9451.6|9462.4|9452.4|9461.6|9451.6|4
1634110340000|2021-10-13 07:32:20|9461.9|9451.9|9463.8|9453.8|9463.8|9453.8|9461.9|9451.9|9
1634110350000|2021-10-13 07:32:30|9463.6|9453.6|9465.5|9455.5|9465.5|9455.5|9463.6|9453.6|3
1634110370000|2021-10-13 07:32:50|9464|9454|9464.1|9454.1|9464.1|9454.1|9464|9454|2
1634110380000|2021-10-13 07:33:00|9463.8|9453.8|9464.8|9454.8|9464.8|9454.8|9463.8|9453.8|6
1634110390000|2021-10-13 07:33:10|9464.9|9454.9|9467.5|9457.5|9467.9|9457.9|9464.9|9454.9|7
1634110400000|2021-10-13 07:33:20|9467.9|9457.9|9469|9459|9469.1|9459.1|9467.8|9457.8|11
1634110410000|2021-10-13 07:33:30|9468.4|9458.4|9470|9460|9470|9460|9468.1|9458.1|6
1634110420000|2021-10-13 07:33:40|9470.9|9460.9|9471.5|9461.5|9471.5|9461.5|9470.9|9460.9|3
1634110430000|2021-10-13 07:33:50|9471.6|9461.6|9472|9462|9472.8|9462.8|9471.6|9461.6|5
1634110440000|2021-10-13 07:34:00|9472.3|9462.3|9472.6|9462.6|9472.6|9462.6|9472|9462|4
1634110450000|2021-10-13 07:34:10|9472.9|9462.9|9472|9462|9473.4|9463.4|9472|9462|6
1634110460000|2021-10-13 07:34:20|9471.9|9461.9|9472|9462|9472.1|9462.1|9471.9|9461.9|3
1634110470000|2021-10-13 07:34:30|9472.1|9462.1|9473.6|9463.6|9473.6|9463.6|9472.1|9462.1|5
1634110480000|2021-10-13 07:34:40|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9472.8|9462.8|3
1634110490000|2021-10-13 07:34:50|9473.3|9463.3|9472.4|9462.4|9473.3|9463.3|9472.4|9462.4|5
1634110500000|2021-10-13 07:35:00|9472.8|9462.8|9475.5|9465.5|9475.5|9465.5|9472.8|9462.8|3
1634110510000|2021-10-13 07:35:10|9475.4|9465.4|9475.8|9465.8|9476.1|9466.1|9474.5|9464.5|10
1634110520000|2021-10-13 07:35:20|9475.5|9465.5|9475.5|9465.5|9475.8|9465.8|9475|9465|7
1634110530000|2021-10-13 07:35:30|9475.8|9465.8|9475.5|9465.5|9475.8|9465.8|9475.5|9465.5|10
1634110540000|2021-10-13 07:35:40|9475.8|9465.8|9475.5|9465.5|9475.8|9465.8|9475.3|9465.3|10
1634110550000|2021-10-13 07:35:50|9475.3|9465.3|9471.9|9461.9|9475.5|9465.5|9471.9|9461.9|7
1634110560000|2021-10-13 07:36:00|9472.1|9462.1|9473.6|9463.6|9473.9|9463.9|9472.1|9462.1|7
1634110570000|2021-10-13 07:36:10|9473.4|9463.4|9475.4|9465.4|9475.4|9465.4|9473|9463|7
1634110580000|2021-10-13 07:36:20|9475.5|9465.5|9476.1|9466.1|9476.1|9466.1|9475.5|9465.5|3
1634110590000|2021-10-13 07:36:30|9476.5|9466.5|9477.3|9467.3|9477.3|9467.3|9476.5|9466.5|2
1634110600000|2021-10-13 07:36:40|9477.6|9467.6|9485.3|9475.3|9485.8|9475.8|9477.6|9467.6|9
1634110610000|2021-10-13 07:36:50|9485|9475|9481.4|9471.4|9486.3|9476.3|9481.4|9471.4|9
1634110620000|2021-10-13 07:37:00|9481.1|9471.1|9480.1|9470.1|9481.1|9471.1|9480.1|9470.1|2
1634110630000|2021-10-13 07:37:10|9480|9470|9477.6|9467.6|9480|9470|9477.6|9467.6|6
1634110640000|2021-10-13 07:37:20|9477.9|9467.9|9478.1|9468.1|9478.1|9468.1|9477.9|9467.9|2
1634110660000|2021-10-13 07:37:40|9475.9|9465.9|9475.4|9465.4|9475.9|9465.9|9475.4|9465.4|3
1634110670000|2021-10-13 07:37:50|9475|9465|9471.6|9461.6|9475|9465|9471.6|9461.6|6
1634110680000|2021-10-13 07:38:00|9471.9|9461.9|9471.6|9461.6|9471.9|9461.9|9471.6|9461.6|4
1634110690000|2021-10-13 07:38:10|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|1
1634110700000|2021-10-13 07:38:20|9471.5|9461.5|9474.3|9464.3|9474.3|9464.3|9471.5|9461.5|4
1634110710000|2021-10-13 07:38:30|9474|9464|9475.1|9465.1|9475.1|9465.1|9474|9464|4
1634110720000|2021-10-13 07:38:40|9475.5|9465.5|9476.4|9466.4|9478.5|9468.5|9475.5|9465.5|11
1634110730000|2021-10-13 07:38:50|9476.1|9466.1|9475.9|9465.9|9476.3|9466.3|9475.9|9465.9|3
1634110740000|2021-10-13 07:39:00|9476.3|9466.3|9476.3|9466.3|9476.5|9466.5|9476.3|9466.3|3
1634110750000|2021-10-13 07:39:10|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1634110790000|2021-10-13 07:39:50|9476|9466|9474.1|9464.1|9476|9466|9474|9464|3
1634110800000|2021-10-13 07:40:00|9474.6|9464.6|9475.9|9465.9|9476|9466|9474.6|9464.6|3
1634110810000|2021-10-13 07:40:10|9475.8|9465.8|9475.9|9465.9|9475.9|9465.9|9475.8|9465.8|2
1634110820000|2021-10-13 07:40:20|9475.6|9465.6|9476.3|9466.3|9476.3|9466.3|9474.9|9464.9|4
1634110830000|2021-10-13 07:40:30|9475.9|9465.9|9475.6|9465.6|9475.9|9465.9|9475.6|9465.6|2
1634110850000|2021-10-13 07:40:50|9475.3|9465.3|9474|9464|9475.3|9465.3|9473.3|9463.3|6
1634110870000|2021-10-13 07:41:10|9474.1|9464.1|9476.1|9466.1|9476.6|9466.6|9474.1|9464.1|8
1634110880000|2021-10-13 07:41:20|9476.4|9466.4|9476.6|9466.6|9476.6|9466.6|9476.4|9466.4|3
1634110890000|2021-10-13 07:41:30|9477.4|9467.4|9477.9|9467.9|9477.9|9467.9|9477.4|9467.4|7
1634110900000|2021-10-13 07:41:40|9477.6|9467.6|9476.9|9466.9|9477.6|9467.6|9476.9|9466.9|2
1634110910000|2021-10-13 07:41:50|9477.1|9467.1|9477.4|9467.4|9477.4|9467.4|9477.1|9467.1|2
1634110920000|2021-10-13 07:42:00|9477.6|9467.6|9477.4|9467.4|9477.6|9467.6|9476.9|9466.9|4
1634110930000|2021-10-13 07:42:10|9477.8|9467.8|9477.4|9467.4|9477.8|9467.8|9476.9|9466.9|4
1634110940000|2021-10-13 07:42:20|9477.8|9467.8|9477.9|9467.9|9478.1|9468.1|9477.8|9467.8|3
1634110950000|2021-10-13 07:42:30|9477.6|9467.6|9477.6|9467.6|9477.9|9467.9|9477.6|9467.6|11
1634110960000|2021-10-13 07:42:40|9477.9|9467.9|9477.6|9467.6|9477.9|9467.9|9477.3|9467.3|5
1634110970000|2021-10-13 07:42:50|9477.4|9467.4|9476.8|9466.8|9477.5|9467.5|9476.4|9466.4|12
1634110980000|2021-10-13 07:43:00|9476.5|9466.5|9475.8|9465.8|9476.5|9466.5|9475.8|9465.8|2
1634110990000|2021-10-13 07:43:10|9475.9|9465.9|9476|9466|9476.3|9466.3|9475.9|9465.9|3
1634111000000|2021-10-13 07:43:20|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|1
1634111010000|2021-10-13 07:43:30|9476|9466|9477.9|9467.9|9477.9|9467.9|9476|9466|2
1634111020000|2021-10-13 07:43:40|9477.6|9467.6|9476.9|9466.9|9477.6|9467.6|9476.9|9466.9|2
1634111030000|2021-10-13 07:43:50|9477.1|9467.1|9476.8|9466.8|9477.4|9467.4|9476.8|9466.8|4
1634111040000|2021-10-13 07:44:00|9477|9467|9480.5|9470.5|9480.5|9470.5|9477|9467|9
1634111050000|2021-10-13 07:44:10|9480.4|9470.4|9480.8|9470.8|9480.8|9470.8|9480.4|9470.4|3
1634111060000|2021-10-13 07:44:20|9481|9471|9481.4|9471.4|9481.4|9471.4|9481|9471|2
1634111070000|2021-10-13 07:44:30|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|1
1634111080000|2021-10-13 07:44:40|9482.1|9472.1|9483.1|9473.1|9484.6|9474.6|9482.1|9472.1|6
1634111090000|2021-10-13 07:44:50|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1634111100000|2021-10-13 07:45:00|9483|9473|9482.5|9472.5|9483|9473|9482.5|9472.5|4
1634111110000|2021-10-13 07:45:10|9482.3|9472.3|9479.6|9469.6|9482.3|9472.3|9479.4|9469.4|7
1634111120000|2021-10-13 07:45:20|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|1
1634111130000|2021-10-13 07:45:30|9480.1|9470.1|9480.4|9470.4|9480.4|9470.4|9479.9|9469.9|4
1634111140000|2021-10-13 07:45:40|9481.1|9471.1|9481.1|9471.1|9481.5|9471.5|9481.1|9471.1|3
1634111150000|2021-10-13 07:45:50|9480.9|9470.9|9482.4|9472.4|9482.4|9472.4|9480.9|9470.9|4
1634111160000|2021-10-13 07:46:00|9482.1|9472.1|9483.8|9473.8|9483.8|9473.8|9482.1|9472.1|7
1634111170000|2021-10-13 07:46:10|9484.3|9474.3|9487|9477|9487|9477|9484.3|9474.3|8
1634111180000|2021-10-13 07:46:20|9486.8|9476.8|9489|9479|9489|9479|9486.8|9476.8|10
1634111190000|2021-10-13 07:46:30|9489.3|9479.3|9495.8|9485.8|9495.8|9485.8|9489.3|9479.3|8
1634111200000|2021-10-13 07:46:40|9497.4|9487.4|9498.3|9488.3|9498.3|9488.3|9497.4|9487.4|7
1634111210000|2021-10-13 07:46:50|9498|9488|9500.3|9490.3|9501.3|9491.3|9497.9|9487.9|10
1634111220000|2021-10-13 07:47:00|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1634111230000|2021-10-13 07:47:10|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|1
1634111240000|2021-10-13 07:47:20|9499.8|9489.8|9499.8|9489.8|9500.1|9490.1|9499.8|9489.8|5
1634111250000|2021-10-13 07:47:30|9499.6|9489.6|9496|9486|9499.6|9489.6|9496|9486|7
1634111260000|2021-10-13 07:47:40|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9495.3|9485.3|4
1634111270000|2021-10-13 07:47:50|9495.4|9485.4|9496|9486|9496|9486|9495.4|9485.4|3
1634111280000|2021-10-13 07:48:00|9496.3|9486.3|9491.5|9481.5|9496.3|9486.3|9491.5|9481.5|7
1634111290000|2021-10-13 07:48:10|9491|9481|9488.6|9478.6|9491|9481|9488.6|9478.6|7
1634111300000|2021-10-13 07:48:20|9488.5|9478.5|9489.8|9479.8|9489.8|9479.8|9488.5|9478.5|4
1634111310000|2021-10-13 07:48:30|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1634111320000|2021-10-13 07:48:40|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9489.3|9479.3|2
1634111330000|2021-10-13 07:48:50|9489.4|9479.4|9488.8|9478.8|9489.4|9479.4|9488.8|9478.8|3
1634111340000|2021-10-13 07:49:00|9487.5|9477.5|9487.5|9477.5|9487.8|9477.8|9487.3|9477.3|7
1634111350000|2021-10-13 07:49:10|9487.3|9477.3|9486.8|9476.8|9487.3|9477.3|9486.8|9476.8|3
1634111360000|2021-10-13 07:49:20|9486.9|9476.9|9481.9|9471.9|9487.3|9477.3|9481.9|9471.9|11
1634111370000|2021-10-13 07:49:30|9481.3|9471.3|9481.1|9471.1|9481.3|9471.3|9481|9471|3
1634111380000|2021-10-13 07:49:40|9481.3|9471.3|9481.1|9471.1|9481.3|9471.3|9481.1|9471.1|2
1634111390000|2021-10-13 07:49:50|9480.9|9470.9|9480.5|9470.5|9480.9|9470.9|9480.5|9470.5|2
1634111400000|2021-10-13 07:50:00|9480.8|9470.8|9480.5|9470.5|9482.1|9472.1|9480.5|9470.5|7
1634111410000|2021-10-13 07:50:10|9480.3|9470.3|9484.8|9474.8|9485.1|9475.1|9480.1|9470.1|6
1634111420000|2021-10-13 07:50:20|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1634111430000|2021-10-13 07:50:30|9484.3|9474.3|9487.8|9477.8|9487.8|9477.8|9482|9472|8
1634111440000|2021-10-13 07:50:40|9488|9478|9487.4|9477.4|9488|9478|9486.1|9476.1|9
1634111450000|2021-10-13 07:50:50|9487|9477|9490.4|9480.4|9490.4|9480.4|9487|9477|8
1634111460000|2021-10-13 07:51:00|9490.8|9480.8|9492.5|9482.5|9492.5|9482.5|9490.8|9480.8|5
1634111470000|2021-10-13 07:51:10|9492.4|9482.4|9492|9482|9492.4|9482.4|9491.9|9481.9|4
1634111480000|2021-10-13 07:51:20|9492.3|9482.3|9493.8|9483.8|9493.9|9483.9|9491.4|9481.4|6
1634111490000|2021-10-13 07:51:30|9494.1|9484.1|9495.1|9485.1|9495.1|9485.1|9494.1|9484.1|5
1634111500000|2021-10-13 07:51:40|9495.4|9485.4|9493|9483|9495.4|9485.4|9492.6|9482.6|7
1634111510000|2021-10-13 07:51:50|9492.9|9482.9|9492|9482|9492.9|9482.9|9492|9482|3
1634111520000|2021-10-13 07:52:00|9492.1|9482.1|9491.9|9481.9|9492.3|9482.3|9491.9|9481.9|7
1634111530000|2021-10-13 07:52:10|9491.4|9481.4|9490.3|9480.3|9491.4|9481.4|9489.5|9479.5|5
1634111550000|2021-10-13 07:52:30|9490.1|9480.1|9489.9|9479.9|9490.1|9480.1|9489.9|9479.9|2
1634111560000|2021-10-13 07:52:40|9489.4|9479.4|9487.5|9477.5|9489.4|9479.4|9487|9477|5
1634111570000|2021-10-13 07:52:50|9486.8|9476.8|9488|9478|9488|9478|9486.8|9476.8|3
1634111580000|2021-10-13 07:53:00|9488.3|9478.3|9490.1|9480.1|9490.4|9480.4|9488.3|9478.3|5
1634111600000|2021-10-13 07:53:20|9489.5|9479.5|9488.9|9478.9|9489.5|9479.5|9488.9|9478.9|2
1634111610000|2021-10-13 07:53:30|9489|9479|9488.9|9478.9|9489.3|9479.3|9488.9|9478.9|4
1634111620000|2021-10-13 07:53:40|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1634111630000|2021-10-13 07:53:50|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|1
1634111660000|2021-10-13 07:54:20|9489.1|9479.1|9489.6|9479.6|9489.6|9479.6|9489.1|9479.1|3
1634111670000|2021-10-13 07:54:30|9491.3|9481.3|9490.3|9480.3|9491.6|9481.6|9490.3|9480.3|6
1634111690000|2021-10-13 07:54:50|9490.5|9480.5|9490.3|9480.3|9490.5|9480.5|9490.3|9480.3|2
1634111710000|2021-10-13 07:55:10|9490.4|9480.4|9490.3|9480.3|9490.4|9480.4|9490.3|9480.3|4
1634111720000|2021-10-13 07:55:20|9489.9|9479.9|9491|9481|9491|9481|9489.4|9479.4|7
1634111730000|2021-10-13 07:55:30|9490.8|9480.8|9490.3|9480.3|9491|9481|9490.3|9480.3|9
1634111740000|2021-10-13 07:55:40|9490|9480|9489.4|9479.4|9490|9480|9489.4|9479.4|3
1634111750000|2021-10-13 07:55:50|9489.5|9479.5|9489.4|9479.4|9489.8|9479.8|9489.4|9479.4|3
1634111760000|2021-10-13 07:56:00|9489.5|9479.5|9490.4|9480.4|9490.4|9480.4|9489.5|9479.5|4
1634111770000|2021-10-13 07:56:10|9489.5|9479.5|9490.3|9480.3|9490.3|9480.3|9489.5|9479.5|6
1634111780000|2021-10-13 07:56:20|9489.8|9479.8|9489.5|9479.5|9489.8|9479.8|9489.5|9479.5|2
1634111790000|2021-10-13 07:56:30|9489.8|9479.8|9490|9480|9490|9480|9489.8|9479.8|2
1634111800000|2021-10-13 07:56:40|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1634111810000|2021-10-13 07:56:50|9490|9480|9491.4|9481.4|9491.4|9481.4|9490|9480|7
1634111820000|2021-10-13 07:57:00|9493.1|9483.1|9493.3|9483.3|9493.3|9483.3|9493.1|9483.1|2
1634111830000|2021-10-13 07:57:10|9493.1|9483.1|9489.9|9479.9|9493.3|9483.3|9489.9|9479.9|3
1634111840000|2021-10-13 07:57:20|9489.6|9479.6|9489.1|9479.1|9489.6|9479.6|9489.1|9479.1|2
1634111850000|2021-10-13 07:57:30|9489.5|9479.5|9489.8|9479.8|9489.8|9479.8|9489.5|9479.5|2
1634111860000|2021-10-13 07:57:40|9490|9480|9490.3|9480.3|9490.5|9480.5|9490|9480|4
1634111870000|2021-10-13 07:57:50|9490.5|9480.5|9490.9|9480.9|9490.9|9480.9|9490.3|9480.3|5
1634111890000|2021-10-13 07:58:10|9491.5|9481.5|9491|9481|9491.8|9481.8|9491|9481|5
1634111900000|2021-10-13 07:58:20|9490.8|9480.8|9493.3|9483.3|9493.5|9483.5|9489.8|9479.8|8
1634111910000|2021-10-13 07:58:30|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9492.9|9482.9|3
1634111920000|2021-10-13 07:58:40|9492.8|9482.8|9490.4|9480.4|9492.8|9482.8|9490.4|9480.4|3
1634111930000|2021-10-13 07:58:50|9490.1|9480.1|9489.1|9479.1|9490.1|9480.1|9489.1|9479.1|2
1634111940000|2021-10-13 07:59:00|9489.4|9479.4|9489|9479|9489.8|9479.8|9489|9479|6
1634111950000|2021-10-13 07:59:10|9489.1|9479.1|9490.5|9480.5|9490.5|9480.5|9489.1|9479.1|2
1634111960000|2021-10-13 07:59:20|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1634111970000|2021-10-13 07:59:30|9491|9481|9490.6|9480.6|9491.4|9481.4|9490.6|9480.6|3
1634112000000|2021-10-13 08:00:00|9490.4|9480.4|9488.4|9478.4|9490.4|9480.4|9488.4|9478.4|6
1634112010000|2021-10-13 08:00:10|9488.5|9478.5|9488.9|9478.9|9488.9|9478.9|9487.6|9477.6|4
1634112020000|2021-10-13 08:00:20|9489|9479|9488.6|9478.6|9490.4|9480.4|9488.6|9478.6|5
1634112030000|2021-10-13 08:00:30|9489.8|9479.8|9488.3|9478.3|9489.8|9479.8|9488.3|9478.3|4
1634112040000|2021-10-13 08:00:40|9488|9478|9489.1|9479.1|9489.5|9479.5|9487.9|9477.9|4
1634112050000|2021-10-13 08:00:50|9488.8|9478.8|9489.5|9479.5|9489.5|9479.5|9487.8|9477.8|5
1634112060000|2021-10-13 08:01:00|9489.1|9479.1|9488.4|9478.4|9489.1|9479.1|9488.1|9478.1|6
1634112070000|2021-10-13 08:01:10|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|1
1634112080000|2021-10-13 08:01:20|9490.8|9480.8|9488.3|9478.3|9490.8|9480.8|9488.3|9478.3|4
1634112090000|2021-10-13 08:01:30|9489.4|9479.4|9488|9478|9489.4|9479.4|9488|9478|2
1634112100000|2021-10-13 08:01:40|9487.8|9477.8|9488.1|9478.1|9488.1|9478.1|9487.8|9477.8|3
1634112110000|2021-10-13 08:01:50|9488.4|9478.4|9489.4|9479.4|9490|9480|9488.4|9478.4|7
1634112120000|2021-10-13 08:02:00|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1634112130000|2021-10-13 08:02:10|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1634112140000|2021-10-13 08:02:20|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1634112150000|2021-10-13 08:02:30|9489.8|9479.8|9490|9480|9490|9480|9489.4|9479.4|4
1634112160000|2021-10-13 08:02:40|9490.1|9480.1|9494.6|9484.6|9494.9|9484.9|9490.1|9480.1|5
1634112170000|2021-10-13 08:02:50|9494.9|9484.9|9491.3|9481.3|9497.4|9487.4|9491.3|9481.3|11
1634112180000|2021-10-13 08:03:00|9491|9481|9489.9|9479.9|9491.3|9481.3|9489.8|9479.8|9
1634112190000|2021-10-13 08:03:10|9489.6|9479.6|9489.6|9479.6|9490.1|9480.1|9489.6|9479.6|4
1634112200000|2021-10-13 08:03:20|9489.4|9479.4|9487|9477|9489.4|9479.4|9487|9477|3
1634112220000|2021-10-13 08:03:40|9486.8|9476.8|9482|9472|9486.8|9476.8|9481.6|9471.6|9
1634112230000|2021-10-13 08:03:50|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1634112240000|2021-10-13 08:04:00|9482.4|9472.4|9484|9474|9484|9474|9482.4|9472.4|3
1634112250000|2021-10-13 08:04:10|9483.8|9473.8|9484.3|9474.3|9484.8|9474.8|9483.8|9473.8|10
1634112260000|2021-10-13 08:04:20|9488.3|9478.3|9488.3|9478.3|9488.5|9478.5|9488|9478|5
1634112270000|2021-10-13 08:04:30|9488.5|9478.5|9488|9478|9488.5|9478.5|9488|9478|2
1634112280000|2021-10-13 08:04:40|9487.9|9477.9|9485.9|9475.9|9487.9|9477.9|9484.8|9474.8|6
1634112290000|2021-10-13 08:04:50|9486.5|9476.5|9487.9|9477.9|9487.9|9477.9|9486.5|9476.5|3
1634112300000|2021-10-13 08:05:00|9487.8|9477.8|9487.3|9477.3|9487.8|9477.8|9486.3|9476.3|8
1634112310000|2021-10-13 08:05:10|9486.3|9476.3|9483|9473|9486.3|9476.3|9483|9473|3
1634112320000|2021-10-13 08:05:20|9482.8|9472.8|9482.1|9472.1|9482.8|9472.8|9482.1|9472.1|2
1634112330000|2021-10-13 08:05:30|9482.5|9472.5|9482.1|9472.1|9482.5|9472.5|9482.1|9472.1|2
1634112340000|2021-10-13 08:05:40|9482.4|9472.4|9480.9|9470.9|9482.4|9472.4|9480.9|9470.9|4
1634112350000|2021-10-13 08:05:50|9480.6|9470.6|9477.8|9467.8|9480.6|9470.6|9477.8|9467.8|11
1634112360000|2021-10-13 08:06:00|9477.5|9467.5|9471.1|9461.1|9477.5|9467.5|9471.1|9461.1|5
1634112370000|2021-10-13 08:06:10|9470.1|9460.1|9468|9458|9470.3|9460.3|9468|9458|4
1634112380000|2021-10-13 08:06:20|9467.8|9457.8|9464.6|9454.6|9468|9458|9464.6|9454.6|11
1634112390000|2021-10-13 08:06:30|9462.9|9452.9|9462.9|9452.9|9463.1|9453.1|9462.5|9452.5|5
1634112400000|2021-10-13 08:06:40|9463.1|9453.1|9465.5|9455.5|9465.5|9455.5|9463.1|9453.1|5
1634112410000|2021-10-13 08:06:50|9466.4|9456.4|9468.1|9458.1|9468.6|9458.6|9466.4|9456.4|9
1634112420000|2021-10-13 08:07:00|9467.9|9457.9|9468.1|9458.1|9468.1|9458.1|9467.9|9457.9|2
1634112430000|2021-10-13 08:07:10|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|1
1634112440000|2021-10-13 08:07:20|9468.1|9458.1|9469.5|9459.5|9469.5|9459.5|9468.1|9458.1|2
1634112450000|2021-10-13 08:07:30|9470|9460|9473|9463|9473|9463|9470|9460|3
1634112460000|2021-10-13 08:07:40|9473.3|9463.3|9466.4|9456.4|9473.3|9463.3|9466.4|9456.4|13
1634112470000|2021-10-13 08:07:50|9466.1|9456.1|9466.5|9456.5|9466.5|9456.5|9464.8|9454.8|7
1634112480000|2021-10-13 08:08:00|9466.6|9456.6|9466.4|9456.4|9467.1|9457.1|9466.4|9456.4|3
1634112490000|2021-10-13 08:08:10|9465.9|9455.9|9471.5|9461.5|9471.5|9461.5|9465.9|9455.9|8
1634112500000|2021-10-13 08:08:20|9471.9|9461.9|9470.5|9460.5|9474.4|9464.4|9470.4|9460.4|12
1634112510000|2021-10-13 08:08:30|9470.6|9460.6|9474.1|9464.1|9474.1|9464.1|9470.6|9460.6|7
1634112520000|2021-10-13 08:08:40|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|1
1634112530000|2021-10-13 08:08:50|9474.1|9464.1|9476.4|9466.4|9476.4|9466.4|9474.1|9464.1|5
1634112540000|2021-10-13 08:09:00|9476.8|9466.8|9478.9|9468.9|9479.3|9469.3|9476.8|9466.8|10
1634112550000|2021-10-13 08:09:10|9479|9469|9478.5|9468.5|9480.3|9470.3|9478.3|9468.3|7
1634112560000|2021-10-13 08:09:20|9478.8|9468.8|9478.3|9468.3|9478.8|9468.8|9478.3|9468.3|3
1634112570000|2021-10-13 08:09:30|9478|9468|9478.3|9468.3|9478.3|9468.3|9478|9468|2
1634112580000|2021-10-13 08:09:40|9478|9468|9481.6|9471.6|9481.6|9471.6|9478|9468|7
1634112590000|2021-10-13 08:09:50|9482|9472|9480.3|9470.3|9482.6|9472.6|9480|9470|7
1634112600000|2021-10-13 08:10:00|9480.4|9470.4|9478.3|9468.3|9481.1|9471.1|9478.3|9468.3|5
1634112610000|2021-10-13 08:10:10|9478.5|9468.5|9481|9471|9481|9471|9478.5|9468.5|9
1634112620000|2021-10-13 08:10:20|9481.4|9471.4|9483.5|9473.5|9483.5|9473.5|9481|9471|6
1634112630000|2021-10-13 08:10:30|9483|9473|9483.5|9473.5|9483.5|9473.5|9483|9473|2
1634112650000|2021-10-13 08:10:50|9483.3|9473.3|9482.6|9472.6|9483.3|9473.3|9482.3|9472.3|11
1634112660000|2021-10-13 08:11:00|9482.9|9472.9|9481.6|9471.6|9482.9|9472.9|9481.6|9471.6|5
1634112670000|2021-10-13 08:11:10|9482|9472|9481.4|9471.4|9482|9472|9481.4|9471.4|4
1634112680000|2021-10-13 08:11:20|9481.1|9471.1|9480.6|9470.6|9481.1|9471.1|9480.6|9470.6|3
1634112690000|2021-10-13 08:11:30|9480.4|9470.4|9480.6|9470.6|9480.6|9470.6|9480.3|9470.3|4
1634112700000|2021-10-13 08:11:40|9480.9|9470.9|9481.4|9471.4|9481.4|9471.4|9480.9|9470.9|2
1634112710000|2021-10-13 08:11:50|9481|9471|9481.6|9471.6|9481.6|9471.6|9480.5|9470.5|12
1634112720000|2021-10-13 08:12:00|9481.8|9471.8|9482.8|9472.8|9483|9473|9481.8|9471.8|6
1634112730000|2021-10-13 08:12:10|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1634112740000|2021-10-13 08:12:20|9482.8|9472.8|9483.3|9473.3|9483.3|9473.3|9482.8|9472.8|3
1634112760000|2021-10-13 08:12:40|9483|9473|9482.8|9472.8|9483|9473|9482.8|9472.8|4
1634112770000|2021-10-13 08:12:50|9483|9473|9483.3|9473.3|9483.3|9473.3|9483|9473|2
1634112780000|2021-10-13 08:13:00|9484.5|9474.5|9484.9|9474.9|9485.9|9475.9|9484.5|9474.5|4
1634112790000|2021-10-13 08:13:10|9484.3|9474.3|9483.5|9473.5|9484.3|9474.3|9483.4|9473.4|6
1634112800000|2021-10-13 08:13:20|9483.8|9473.8|9487.8|9477.8|9487.8|9477.8|9483.4|9473.4|10
1634112810000|2021-10-13 08:13:30|9488.1|9478.1|9488.8|9478.8|9489.6|9479.6|9488.1|9478.1|7
1634112820000|2021-10-13 08:13:40|9488.3|9478.3|9492.3|9482.3|9492.3|9482.3|9487.9|9477.9|9
1634112830000|2021-10-13 08:13:50|9492.5|9482.5|9492.6|9482.6|9492.8|9482.8|9491.5|9481.5|8
1634112840000|2021-10-13 08:14:00|9493.4|9483.4|9493.5|9483.5|9494.4|9484.4|9493.4|9483.4|8
1634112850000|2021-10-13 08:14:10|9495|9485|9495.3|9485.3|9495.3|9485.3|9494.8|9484.8|8
1634112860000|2021-10-13 08:14:20|9495.6|9485.6|9496|9486|9496.1|9486.1|9495.3|9485.3|8
1634112870000|2021-10-13 08:14:30|9495.8|9485.8|9495.4|9485.4|9496|9486|9495.3|9485.3|6
1634112880000|2021-10-13 08:14:40|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|1
1634112900000|2021-10-13 08:15:00|9497.1|9487.1|9500.3|9490.3|9500.3|9490.3|9497.1|9487.1|8
1634112910000|2021-10-13 08:15:10|9500.5|9490.5|9499.9|9489.9|9500.9|9490.9|9499.6|9489.6|12
1634112920000|2021-10-13 08:15:20|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|1
1634112930000|2021-10-13 08:15:30|9500|9490|9499.8|9489.8|9500|9490|9499.5|9489.5|3
1634112940000|2021-10-13 08:15:40|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|1
1634112950000|2021-10-13 08:15:50|9500.1|9490.1|9500.6|9490.6|9500.6|9490.6|9500.1|9490.1|2
1634112960000|2021-10-13 08:16:00|9500.8|9490.8|9505.5|9495.5|9505.5|9495.5|9500.8|9490.8|7
1634112970000|2021-10-13 08:16:10|9505.4|9495.4|9508.8|9498.8|9509.9|9499.9|9505.4|9495.4|9
1634112980000|2021-10-13 08:16:20|9508.3|9498.3|9507.5|9497.5|9508.3|9498.3|9507.5|9497.5|4
1634112990000|2021-10-13 08:16:30|9507.3|9497.3|9512|9502|9513|9503|9507.3|9497.3|11
1634113000000|2021-10-13 08:16:40|9511.8|9501.8|9511.1|9501.1|9511.8|9501.8|9509.9|9499.9|6
1634113010000|2021-10-13 08:16:50|9511.6|9501.6|9514.9|9504.9|9515.5|9505.5|9511.6|9501.6|5
1634113020000|2021-10-13 08:17:00|9514.6|9504.6|9507.3|9497.3|9514.6|9504.6|9507.3|9497.3|15
1634113030000|2021-10-13 08:17:10|9508.3|9498.3|9508.4|9498.4|9508.5|9498.5|9508|9498|7
1634113040000|2021-10-13 08:17:20|9508.5|9498.5|9509.3|9499.3|9510|9500|9508.5|9498.5|8
1634113050000|2021-10-13 08:17:30|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1634113060000|2021-10-13 08:17:40|9508.6|9498.6|9506.9|9496.9|9508.6|9498.6|9506.9|9496.9|6
1634113070000|2021-10-13 08:17:50|9512.8|9502.8|9517.8|9507.8|9517.8|9507.8|9512.8|9502.8|6
1634113080000|2021-10-13 08:18:00|9518.5|9508.5|9518.3|9508.3|9518.5|9508.5|9518.3|9508.3|2
1634113090000|2021-10-13 08:18:10|9520.6|9510.6|9518.1|9508.1|9520.6|9510.6|9518.1|9508.1|8
1634113100000|2021-10-13 08:18:20|9517.8|9507.8|9520.6|9510.6|9521.1|9511.1|9517.8|9507.8|7
1634113110000|2021-10-13 08:18:30|9520|9510|9522.3|9512.3|9522.3|9512.3|9520|9510|3
1634113120000|2021-10-13 08:18:40|9522.4|9512.4|9528.5|9518.5|9528.5|9518.5|9522.4|9512.4|8
1634113130000|2021-10-13 08:18:50|9528.8|9518.8|9532.6|9522.6|9532.6|9522.6|9527.1|9517.1|10
1634113140000|2021-10-13 08:19:00|9534.4|9524.4|9536|9526|9536|9526|9534.4|9524.4|2
1634113150000|2021-10-13 08:19:10|9536.3|9526.3|9535.5|9525.5|9537.3|9527.3|9534.5|9524.5|10
1634113160000|2021-10-13 08:19:20|9535.9|9525.9|9532|9522|9538.4|9528.4|9531.9|9521.9|15
1634113170000|2021-10-13 08:19:30|9532.1|9522.1|9529.6|9519.6|9532.1|9522.1|9529.6|9519.6|3
1634113180000|2021-10-13 08:19:40|9530.9|9520.9|9533.1|9523.1|9533.1|9523.1|9530.9|9520.9|8
1634113190000|2021-10-13 08:19:50|9532.6|9522.6|9529|9519|9537.6|9527.6|9529|9519|14
1634113200000|2021-10-13 08:20:00|9527.6|9517.6|9529.3|9519.3|9529.3|9519.3|9525.9|9515.9|14
1634113210000|2021-10-13 08:20:10|9529.9|9519.9|9530|9520|9530.5|9520.5|9529.6|9519.6|8
1634113220000|2021-10-13 08:20:20|9530.9|9520.9|9532.8|9522.8|9534.1|9524.1|9530.9|9520.9|9
1634113230000|2021-10-13 08:20:30|9532.5|9522.5|9530.1|9520.1|9532.6|9522.6|9530.1|9520.1|7
1634113240000|2021-10-13 08:20:40|9530.9|9520.9|9529.9|9519.9|9530.9|9520.9|9529.6|9519.6|9
1634113250000|2021-10-13 08:20:50|9528.8|9518.8|9529.4|9519.4|9530.4|9520.4|9528.8|9518.8|8
1634113260000|2021-10-13 08:21:00|9529|9519|9530.1|9520.1|9531.1|9521.1|9528.8|9518.8|11
1634113270000|2021-10-13 08:21:10|9528.8|9518.8|9525.8|9515.8|9528.8|9518.8|9525.8|9515.8|4
1634113280000|2021-10-13 08:21:20|9525.9|9515.9|9525|9515|9525.9|9515.9|9524.8|9514.8|14
1634113290000|2021-10-13 08:21:30|9525.8|9515.8|9525.6|9515.6|9525.9|9515.9|9525.5|9515.5|5
1634113300000|2021-10-13 08:21:40|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|1
1634113320000|2021-10-13 08:22:00|9526|9516|9528.5|9518.5|9528.8|9518.8|9526|9516|14
1634113330000|2021-10-13 08:22:10|9528.6|9518.6|9533.6|9523.6|9533.6|9523.6|9528.6|9518.6|12
1634113340000|2021-10-13 08:22:20|9534.1|9524.1|9533.1|9523.1|9534.1|9524.1|9533.1|9523.1|7
1634113350000|2021-10-13 08:22:30|9533.3|9523.3|9532.8|9522.8|9533.3|9523.3|9531.1|9521.1|9
1634113360000|2021-10-13 08:22:40|9533|9523|9533.3|9523.3|9534.5|9524.5|9533|9523|9
1634113370000|2021-10-13 08:22:50|9533.5|9523.5|9534.3|9524.3|9535.5|9525.5|9533.5|9523.5|16
1634113380000|2021-10-13 08:23:00|9534.5|9524.5|9533.8|9523.8|9535.4|9525.4|9533.8|9523.8|12
1634113390000|2021-10-13 08:23:10|9534|9524|9536.3|9526.3|9536.3|9526.3|9534|9524|5
1634113400000|2021-10-13 08:23:20|9535.8|9525.8|9534.1|9524.1|9535.8|9525.8|9533.8|9523.8|9
1634113410000|2021-10-13 08:23:30|9534.3|9524.3|9533.9|9523.9|9534.3|9524.3|9533.6|9523.6|3
1634113420000|2021-10-13 08:23:40|9533.8|9523.8|9532.5|9522.5|9533.8|9523.8|9531.6|9521.6|11
1634113430000|2021-10-13 08:23:50|9532.6|9522.6|9532|9522|9532.6|9522.6|9531|9521|17
1634113440000|2021-10-13 08:24:00|9531.6|9521.6|9534.9|9524.9|9535.1|9525.1|9531.6|9521.6|12
1634113450000|2021-10-13 08:24:10|9535.1|9525.1|9535.9|9525.9|9536.9|9526.9|9534.9|9524.9|13
1634113460000|2021-10-13 08:24:20|9536|9526|9536.8|9526.8|9536.8|9526.8|9536|9526|3
1634113470000|2021-10-13 08:24:30|9537.3|9527.3|9541|9531|9542|9532|9537.3|9527.3|13
1634113480000|2021-10-13 08:24:40|9541.3|9531.3|9541.6|9531.6|9541.9|9531.9|9541.3|9531.3|8
1634113490000|2021-10-13 08:24:50|9541.4|9531.4|9541|9531|9542.3|9532.3|9539|9529|11
1634113500000|2021-10-13 08:25:00|9540.9|9530.9|9537.4|9527.4|9541.3|9531.3|9537.3|9527.3|6
1634113510000|2021-10-13 08:25:10|9537|9527|9536.3|9526.3|9537|9527|9536.3|9526.3|6
1634113520000|2021-10-13 08:25:20|9536|9526|9541.4|9531.4|9541.4|9531.4|9536|9526|8
1634113530000|2021-10-13 08:25:30|9541.8|9531.8|9541.1|9531.1|9541.8|9531.8|9541.1|9531.1|5
1634113540000|2021-10-13 08:25:40|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|1
1634113550000|2021-10-13 08:25:50|9541.5|9531.5|9543|9533|9543.5|9533.5|9541.5|9531.5|9
1634113560000|2021-10-13 08:26:00|9543.1|9533.1|9543|9533|9543.3|9533.3|9543|9533|3
1634113570000|2021-10-13 08:26:10|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|1
1634113580000|2021-10-13 08:26:20|9542.6|9532.6|9543|9533|9543.1|9533.1|9542.6|9532.6|9
1634113590000|2021-10-13 08:26:30|9543.3|9533.3|9543.3|9533.3|9543.5|9533.5|9543.3|9533.3|9
1634113600000|2021-10-13 08:26:40|9543.4|9533.4|9544.8|9534.8|9544.8|9534.8|9543.4|9533.4|7
1634113620000|2021-10-13 08:27:00|9544.9|9534.9|9544.8|9534.8|9544.9|9534.9|9544|9534|11
1634113630000|2021-10-13 08:27:10|9545|9535|9545.6|9535.6|9545.9|9535.9|9545|9535|7
1634113640000|2021-10-13 08:27:20|9545.4|9535.4|9546.3|9536.3|9546.3|9536.3|9545.4|9535.4|2
1634113650000|2021-10-13 08:27:30|9546.8|9536.8|9550.9|9540.9|9551.4|9541.4|9546.8|9536.8|4
1634113660000|2021-10-13 08:27:40|9550.4|9540.4|9549.8|9539.8|9550.5|9540.5|9549.5|9539.5|11
1634113670000|2021-10-13 08:27:50|9549.3|9539.3|9550.6|9540.6|9550.6|9540.6|9549.3|9539.3|9
1634113680000|2021-10-13 08:28:00|9551.4|9541.4|9550.4|9540.4|9551.4|9541.4|9549.8|9539.8|9
1634113690000|2021-10-13 08:28:10|9550.3|9540.3|9550.6|9540.6|9550.6|9540.6|9550.3|9540.3|3
1634113700000|2021-10-13 08:28:20|9550.4|9540.4|9549|9539|9550.4|9540.4|9548.5|9538.5|8
1634113710000|2021-10-13 08:28:30|9549.3|9539.3|9549.9|9539.9|9550|9540|9549.1|9539.1|7
1634113720000|2021-10-13 08:28:40|9549.6|9539.6|9548.6|9538.6|9549.6|9539.6|9547.9|9537.9|6
1634113730000|2021-10-13 08:28:50|9548.5|9538.5|9548|9538|9548.5|9538.5|9548|9538|2
1634113740000|2021-10-13 08:29:00|9547.3|9537.3|9547.9|9537.9|9547.9|9537.9|9546.8|9536.8|5
1634113750000|2021-10-13 08:29:10|9547.3|9537.3|9545.6|9535.6|9548.4|9538.4|9545.6|9535.6|4
1634113760000|2021-10-13 08:29:20|9546|9536|9545.9|9535.9|9546|9536|9545.9|9535.9|2
1634113770000|2021-10-13 08:29:30|9546.1|9536.1|9546|9536|9546.3|9536.3|9545.6|9535.6|5
1634113780000|2021-10-13 08:29:40|9546.3|9536.3|9546.1|9536.1|9546.3|9536.3|9545.6|9535.6|5
1634113790000|2021-10-13 08:29:50|9546.4|9536.4|9547.1|9537.1|9547.1|9537.1|9545.6|9535.6|3
1634113800000|2021-10-13 08:30:00|9547.6|9537.6|9548.3|9538.3|9548.3|9538.3|9547.6|9537.6|3
1634113810000|2021-10-13 08:30:10|9548.4|9538.4|9548.3|9538.3|9548.4|9538.4|9548.1|9538.1|3
1634113830000|2021-10-13 08:30:30|9548.4|9538.4|9553.5|9543.5|9553.9|9543.9|9548.4|9538.4|6
1634113840000|2021-10-13 08:30:40|9553.9|9543.9|9559.4|9549.4|9559.4|9549.4|9553.9|9543.9|8
1634113850000|2021-10-13 08:30:50|9559.1|9549.1|9556.1|9546.1|9559.1|9549.1|9556.1|9546.1|7
1634113860000|2021-10-13 08:31:00|9556.3|9546.3|9557.6|9547.6|9557.6|9547.6|9556|9546|11
1634113870000|2021-10-13 08:31:10|9558.1|9548.1|9559.9|9549.9|9560.6|9550.6|9558|9548|16
1634113880000|2021-10-13 08:31:20|9560.1|9550.1|9559.4|9549.4|9560.4|9550.4|9559.4|9549.4|4
1634113890000|2021-10-13 08:31:30|9560.1|9550.1|9559.9|9549.9|9562|9552|9559.9|9549.9|5
1634113900000|2021-10-13 08:31:40|9559.6|9549.6|9562.5|9552.5|9563|9553|9559.4|9549.4|6
1634113910000|2021-10-13 08:31:50|9562.4|9552.4|9562.1|9552.1|9562.4|9552.4|9561.6|9551.6|7
1634113920000|2021-10-13 08:32:00|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|1
1634113930000|2021-10-13 08:32:10|9562.8|9552.8|9563.4|9553.4|9563.9|9553.9|9562.8|9552.8|9
1634113940000|2021-10-13 08:32:20|9563|9553|9563.9|9553.9|9563.9|9553.9|9562.6|9552.6|9
1634113950000|2021-10-13 08:32:30|9563.4|9553.4|9563.9|9553.9|9563.9|9553.9|9563.4|9553.4|4
1634113960000|2021-10-13 08:32:40|9563.3|9553.3|9568.6|9558.6|9568.6|9558.6|9563|9553|10
1634113970000|2021-10-13 08:32:50|9569|9559|9568.6|9558.6|9569|9559|9568.1|9558.1|3
1634113980000|2021-10-13 08:33:00|9568.1|9558.1|9566.9|9556.9|9568.1|9558.1|9566|9556|7
1634113990000|2021-10-13 08:33:10|9567.1|9557.1|9565.9|9555.9|9567.1|9557.1|9565.3|9555.3|7
1634114000000|2021-10-13 08:33:20|9567|9557|9566|9556|9567|9557|9566|9556|5
1634114010000|2021-10-13 08:33:30|9567|9557|9565.6|9555.6|9567.4|9557.4|9565.6|9555.6|9
1634114020000|2021-10-13 08:33:40|9566|9556|9567.4|9557.4|9567.4|9557.4|9566|9556|7
1634114030000|2021-10-13 08:33:50|9567.9|9557.9|9567.4|9557.4|9567.9|9557.9|9567.4|9557.4|4
1634114040000|2021-10-13 08:34:00|9567.6|9557.6|9567.6|9557.6|9567.6|9557.6|9567.4|9557.4|3
1634114050000|2021-10-13 08:34:10|9567.4|9557.4|9566.6|9556.6|9567.4|9557.4|9566.4|9556.4|3
1634114060000|2021-10-13 08:34:20|9566.9|9556.9|9566.4|9556.4|9567.5|9557.5|9566.4|9556.4|11
1634114070000|2021-10-13 08:34:30|9566.6|9556.6|9566.9|9556.9|9567.3|9557.3|9566.6|9556.6|4
1634114080000|2021-10-13 08:34:40|9566.6|9556.6|9566.4|9556.4|9566.6|9556.6|9566.3|9556.3|5
1634114090000|2021-10-13 08:34:50|9566.3|9556.3|9565.3|9555.3|9566.4|9556.4|9565.1|9555.1|7
1634114100000|2021-10-13 08:35:00|9565.5|9555.5|9565.5|9555.5|9566.3|9556.3|9565|9555|9
1634114110000|2021-10-13 08:35:10|9565.1|9555.1|9565|9555|9565.1|9555.1|9565|9555|2
1634114120000|2021-10-13 08:35:20|9565.3|9555.3|9565.3|9555.3|9566.5|9556.5|9564.6|9554.6|12
1634114130000|2021-10-13 08:35:30|9565.1|9555.1|9564.9|9554.9|9565.1|9555.1|9564.9|9554.9|2
1634114140000|2021-10-13 08:35:40|9564.1|9554.1|9563.8|9553.8|9564.1|9554.1|9563.3|9553.3|4
1634114150000|2021-10-13 08:35:50|9563.4|9553.4|9563.1|9553.1|9563.6|9553.6|9562.3|9552.3|9
1634114160000|2021-10-13 08:36:00|9563.5|9553.5|9560.6|9550.6|9563.6|9553.6|9560.6|9550.6|10
1634114170000|2021-10-13 08:36:10|9561.3|9551.3|9563|9553|9563|9553|9561.3|9551.3|7
1634114180000|2021-10-13 08:36:20|9562.6|9552.6|9562.5|9552.5|9563.1|9553.1|9561.4|9551.4|9
1634114190000|2021-10-13 08:36:30|9562|9552|9559.3|9549.3|9562.1|9552.1|9559.3|9549.3|12
1634114200000|2021-10-13 08:36:40|9560|9550|9559.9|9549.9|9560.4|9550.4|9559.9|9549.9|5
1634114210000|2021-10-13 08:36:50|9560.3|9550.3|9557.9|9547.9|9561.1|9551.1|9557.8|9547.8|8
1634114220000|2021-10-13 08:37:00|9558|9548|9559.9|9549.9|9560.5|9550.5|9558|9548|5
1634114230000|2021-10-13 08:37:10|9559|9549|9558.9|9548.9|9559|9549|9558.1|9548.1|6
1634114240000|2021-10-13 08:37:20|9558.5|9548.5|9554.3|9544.3|9558.5|9548.5|9552.8|9542.8|10
1634114250000|2021-10-13 08:37:30|9554.4|9544.4|9552.9|9542.9|9554.4|9544.4|9552.9|9542.9|3
1634114260000|2021-10-13 08:37:40|9552.6|9542.6|9549.1|9539.1|9552.6|9542.6|9549.1|9539.1|8
1634114270000|2021-10-13 08:37:50|9549|9539|9546.9|9536.9|9549|9539|9546|9536|7
1634114280000|2021-10-13 08:38:00|9546|9536|9543.4|9533.4|9546|9536|9543.1|9533.1|4
1634114290000|2021-10-13 08:38:10|9543.8|9533.8|9542.4|9532.4|9544.4|9534.4|9542.4|9532.4|6
1634114300000|2021-10-13 08:38:20|9542.6|9532.6|9543.1|9533.1|9543.1|9533.1|9542.3|9532.3|6
1634114310000|2021-10-13 08:38:30|9544|9534|9543.1|9533.1|9544|9534|9543.1|9533.1|3
1634114320000|2021-10-13 08:38:40|9542.9|9532.9|9542.4|9532.4|9542.9|9532.9|9542.4|9532.4|2
1634114330000|2021-10-13 08:38:50|9542.1|9532.1|9538.5|9528.5|9542.1|9532.1|9538.3|9528.3|3
1634114340000|2021-10-13 08:39:00|9539|9529|9543.6|9533.6|9543.6|9533.6|9539|9529|6
1634114350000|2021-10-13 08:39:10|9543.1|9533.1|9542.8|9532.8|9546|9536|9542.8|9532.8|10
1634114360000|2021-10-13 08:39:20|9543.1|9533.1|9547.6|9537.6|9547.6|9537.6|9543.1|9533.1|12
1634114370000|2021-10-13 08:39:30|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|1
1634114380000|2021-10-13 08:39:40|9547.6|9537.6|9542.9|9532.9|9547.6|9537.6|9542.9|9532.9|4
1634114390000|2021-10-13 08:39:50|9542.8|9532.8|9542.4|9532.4|9542.9|9532.9|9542.4|9532.4|4
1634114400000|2021-10-13 08:40:00|9541.5|9531.5|9541.6|9531.6|9542.1|9532.1|9541.4|9531.4|6
1634114410000|2021-10-13 08:40:10|9541.9|9531.9|9542.1|9532.1|9542.1|9532.1|9541.9|9531.9|2
1634114420000|2021-10-13 08:40:20|9542.4|9532.4|9544.8|9534.8|9544.8|9534.8|9542.4|9532.4|6
1634114430000|2021-10-13 08:40:30|9545|9535|9547|9537|9547|9537|9544.8|9534.8|6
1634114440000|2021-10-13 08:40:40|9547.5|9537.5|9548.8|9538.8|9548.8|9538.8|9547|9537|7
1634114450000|2021-10-13 08:40:50|9548.5|9538.5|9547.6|9537.6|9548.5|9538.5|9547.6|9537.6|3
1634114460000|2021-10-13 08:41:00|9547.4|9537.4|9544.4|9534.4|9547.4|9537.4|9544.4|9534.4|6
1634114470000|2021-10-13 08:41:10|9544.1|9534.1|9545|9535|9545|9535|9543.3|9533.3|4
1634114480000|2021-10-13 08:41:20|9544.4|9534.4|9544.9|9534.9|9545.3|9535.3|9544.4|9534.4|8
1634114490000|2021-10-13 08:41:30|9545.1|9535.1|9547.1|9537.1|9547.1|9537.1|9545.1|9535.1|6
1634114500000|2021-10-13 08:41:40|9546.9|9536.9|9546.9|9536.9|9547.1|9537.1|9546.9|9536.9|3
1634114510000|2021-10-13 08:41:50|9547.1|9537.1|9546.8|9536.8|9547.1|9537.1|9546.1|9536.1|6
1634114520000|2021-10-13 08:42:00|9547|9537|9546.1|9536.1|9547|9537|9545.9|9535.9|7
1634114530000|2021-10-13 08:42:10|9546.5|9536.5|9546.8|9536.8|9546.8|9536.8|9545.8|9535.8|6
1634114540000|2021-10-13 08:42:20|9546.5|9536.5|9546.3|9536.3|9546.8|9536.8|9546.3|9536.3|4
1634114550000|2021-10-13 08:42:30|9546.5|9536.5|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|6
1634114560000|2021-10-13 08:42:40|9546.5|9536.5|9546.3|9536.3|9546.8|9536.8|9546.3|9536.3|4
1634114570000|2021-10-13 08:42:50|9546|9536|9544.3|9534.3|9546|9536|9544.3|9534.3|3
1634114580000|2021-10-13 08:43:00|9544|9534|9544|9534|9544|9534|9544|9534|1
1634114590000|2021-10-13 08:43:10|9543.5|9533.5|9542.4|9532.4|9544|9534|9542.4|9532.4|11
1634114600000|2021-10-13 08:43:20|9542.6|9532.6|9543.4|9533.4|9543.4|9533.4|9542.6|9532.6|4
1634114610000|2021-10-13 08:43:30|9543.1|9533.1|9538.6|9528.6|9543.3|9533.3|9538.6|9528.6|6
1634114620000|2021-10-13 08:43:40|9538.9|9528.9|9542.1|9532.1|9542.1|9532.1|9538.9|9528.9|7
1634114630000|2021-10-13 08:43:50|9541.5|9531.5|9542.4|9532.4|9542.4|9532.4|9541.5|9531.5|4
1634114640000|2021-10-13 08:44:00|9542.6|9532.6|9543.9|9533.9|9544|9534|9542.4|9532.4|7
1634114650000|2021-10-13 08:44:10|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|1
1634114670000|2021-10-13 08:44:30|9544|9534|9543.6|9533.6|9544|9534|9543.6|9533.6|2
1634114680000|2021-10-13 08:44:40|9546.1|9536.1|9547.8|9537.8|9548.4|9538.4|9546.1|9536.1|7
1634114690000|2021-10-13 08:44:50|9548.1|9538.1|9548.5|9538.5|9548.5|9538.5|9548.1|9538.1|2
1634114700000|2021-10-13 08:45:00|9548.4|9538.4|9547.5|9537.5|9548.6|9538.6|9547.5|9537.5|8
1634114710000|2021-10-13 08:45:10|9547.4|9537.4|9547.9|9537.9|9547.9|9537.9|9547.4|9537.4|6
1634114720000|2021-10-13 08:45:20|9547.6|9537.6|9547|9537|9547.6|9537.6|9546.4|9536.4|6
1634114730000|2021-10-13 08:45:30|9546.8|9536.8|9546.4|9536.4|9546.8|9536.8|9545|9535|4
1634114740000|2021-10-13 08:45:40|9544.8|9534.8|9546.6|9536.6|9546.9|9536.9|9544.8|9534.8|7
1634114750000|2021-10-13 08:45:50|9546.9|9536.9|9547|9537|9547|9537|9546.9|9536.9|2
1634114760000|2021-10-13 08:46:00|9546.9|9536.9|9546.6|9536.6|9546.9|9536.9|9545|9535|5
1634114780000|2021-10-13 08:46:20|9546.3|9536.3|9547|9537|9547.3|9537.3|9544.4|9534.4|7
1634114790000|2021-10-13 08:46:30|9545.3|9535.3|9543.6|9533.6|9545.4|9535.4|9543.6|9533.6|8
1634114800000|2021-10-13 08:46:40|9543.4|9533.4|9543.9|9533.9|9543.9|9533.9|9543.4|9533.4|4
1634114810000|2021-10-13 08:46:50|9543.8|9533.8|9543.6|9533.6|9543.8|9533.8|9543.1|9533.1|4
1634114820000|2021-10-13 08:47:00|9544.1|9534.1|9544|9534|9544.5|9534.5|9543.9|9533.9|5
1634114830000|2021-10-13 08:47:10|9544.1|9534.1|9543.6|9533.6|9544.1|9534.1|9543.6|9533.6|4
1634114860000|2021-10-13 08:47:40|9543.5|9533.5|9544.4|9534.4|9544.4|9534.4|9543.3|9533.3|8
1634114870000|2021-10-13 08:47:50|9543|9533|9542.9|9532.9|9543|9533|9542.9|9532.9|2
1634114880000|2021-10-13 08:48:00|9543.1|9533.1|9543.4|9533.4|9543.4|9533.4|9543.1|9533.1|2
1634114890000|2021-10-13 08:48:10|9543.1|9533.1|9540.9|9530.9|9543.1|9533.1|9540.8|9530.8|6
1634114900000|2021-10-13 08:48:20|9543.5|9533.5|9543.3|9533.3|9543.6|9533.6|9543.3|9533.3|4
1634114910000|2021-10-13 08:48:30|9543.1|9533.1|9543.3|9533.3|9543.3|9533.3|9542.8|9532.8|6
1634114920000|2021-10-13 08:48:40|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|1
1634114930000|2021-10-13 08:48:50|9543.3|9533.3|9543.8|9533.8|9543.8|9533.8|9543.3|9533.3|3
1634114940000|2021-10-13 08:49:00|9543.5|9533.5|9542.3|9532.3|9543.5|9533.5|9542.3|9532.3|6
1634114950000|2021-10-13 08:49:10|9542.6|9532.6|9542.5|9532.5|9542.9|9532.9|9542.5|9532.5|7
1634114960000|2021-10-13 08:49:20|9542.4|9532.4|9543.3|9533.3|9543.3|9533.3|9542.3|9532.3|4
1634114970000|2021-10-13 08:49:30|9543.6|9533.6|9542.3|9532.3|9544|9534|9542.3|9532.3|5
1634114980000|2021-10-13 08:49:40|9540.5|9530.5|9540.1|9530.1|9540.8|9530.8|9540.1|9530.1|10
1634114990000|2021-10-13 08:49:50|9540|9530|9540.8|9530.8|9541.1|9531.1|9540|9530|8
1634115000000|2021-10-13 08:50:00|9541|9531|9540.5|9530.5|9541|9531|9540.5|9530.5|13
1634115010000|2021-10-13 08:50:10|9540.8|9530.8|9541.5|9531.5|9541.9|9531.9|9540.8|9530.8|9
1634115020000|2021-10-13 08:50:20|9541.3|9531.3|9541|9531|9541.3|9531.3|9541|9531|2
1634115030000|2021-10-13 08:50:30|9540.9|9530.9|9540.9|9530.9|9541.1|9531.1|9540.9|9530.9|3
1634115040000|2021-10-13 08:50:40|9540.3|9530.3|9539.9|9529.9|9541|9531|9539|9529|10
1634115050000|2021-10-13 08:50:50|9540.4|9530.4|9537.3|9527.3|9540.4|9530.4|9537.3|9527.3|9
1634115060000|2021-10-13 08:51:00|9537.6|9527.6|9538.4|9528.4|9538.6|9528.6|9537.6|9527.6|9
1634115070000|2021-10-13 08:51:10|9538.6|9528.6|9538.4|9528.4|9538.6|9528.6|9538.4|9528.4|2
1634115080000|2021-10-13 08:51:20|9538.5|9528.5|9538.4|9528.4|9538.5|9528.5|9538.4|9528.4|2
1634115090000|2021-10-13 08:51:30|9538.5|9528.5|9539.9|9529.9|9539.9|9529.9|9538.5|9528.5|4
1634115100000|2021-10-13 08:51:40|9540.3|9530.3|9541.1|9531.1|9541.4|9531.4|9540.3|9530.3|5
1634115110000|2021-10-13 08:51:50|9541.5|9531.5|9543.3|9533.3|9543.9|9533.9|9541.5|9531.5|6
1634115120000|2021-10-13 08:52:00|9542.3|9532.3|9542.4|9532.4|9542.6|9532.6|9542.3|9532.3|5
1634115130000|2021-10-13 08:52:10|9541.9|9531.9|9543.3|9533.3|9543.6|9533.6|9541.5|9531.5|10
1634115140000|2021-10-13 08:52:20|9542.5|9532.5|9539.6|9529.6|9542.5|9532.5|9539.6|9529.6|2
1634115150000|2021-10-13 08:52:30|9539.4|9529.4|9537.4|9527.4|9539.6|9529.6|9537.3|9527.3|10
1634115160000|2021-10-13 08:52:40|9537.3|9527.3|9537|9527|9537.3|9527.3|9537|9527|2
1634115170000|2021-10-13 08:52:50|9537.3|9527.3|9537.9|9527.9|9537.9|9527.9|9537.3|9527.3|3
1634115180000|2021-10-13 08:53:00|9537|9527|9533.1|9523.1|9537|9527|9532.6|9522.6|9
1634115190000|2021-10-13 08:53:10|9533.4|9523.4|9533.1|9523.1|9534.1|9524.1|9533.1|9523.1|6
1634115200000|2021-10-13 08:53:20|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|1
1634115220000|2021-10-13 08:53:40|9533.5|9523.5|9533.5|9523.5|9533.6|9523.6|9533.3|9523.3|4
1634115240000|2021-10-13 08:54:00|9533.6|9523.6|9534.1|9524.1|9534.1|9524.1|9533.6|9523.6|5
1634115250000|2021-10-13 08:54:10|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9533.5|9523.5|2
1634115260000|2021-10-13 08:54:20|9533.8|9523.8|9533.1|9523.1|9533.8|9523.8|9533.1|9523.1|4
1634115270000|2021-10-13 08:54:30|9532.9|9522.9|9531.1|9521.1|9532.9|9522.9|9531.1|9521.1|4
1634115280000|2021-10-13 08:54:40|9531.3|9521.3|9532.9|9522.9|9532.9|9522.9|9531.3|9521.3|4
1634115290000|2021-10-13 08:54:50|9532.5|9522.5|9534.1|9524.1|9534.1|9524.1|9532.5|9522.5|6
1634115300000|2021-10-13 08:55:00|9534.4|9524.4|9534.6|9524.6|9535.3|9525.3|9534.4|9524.4|4
1634115320000|2021-10-13 08:55:20|9534.9|9524.9|9541|9531|9541|9531|9534.9|9524.9|8
1634115350000|2021-10-13 08:55:50|9541.1|9531.1|9541.1|9531.1|9541.4|9531.4|9541.1|9531.1|3
1634115360000|2021-10-13 08:56:00|9539.3|9529.3|9540|9530|9540|9530|9539.3|9529.3|6
1634115370000|2021-10-13 08:56:10|9540.3|9530.3|9540.5|9530.5|9540.5|9530.5|9540.1|9530.1|6
1634115380000|2021-10-13 08:56:20|9540.1|9530.1|9540.5|9530.5|9540.5|9530.5|9540.1|9530.1|2
1634115390000|2021-10-13 08:56:30|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.1|9530.1|3
1634115400000|2021-10-13 08:56:40|9540.5|9530.5|9542|9532|9542|9532|9540.5|9530.5|8
1634115410000|2021-10-13 08:56:50|9542.3|9532.3|9544|9534|9544|9534|9542.3|9532.3|5
1634115420000|2021-10-13 08:57:00|9544.1|9534.1|9542.8|9532.8|9544.3|9534.3|9542.8|9532.8|6
1634115430000|2021-10-13 08:57:10|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542.8|9532.8|3
1634115440000|2021-10-13 08:57:20|9543.1|9533.1|9543|9533|9543.3|9533.3|9543|9533|3
1634115450000|2021-10-13 08:57:30|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|1
1634115490000|2021-10-13 08:58:10|9543.1|9533.1|9543.9|9533.9|9544|9534|9543.1|9533.1|3
1634115500000|2021-10-13 08:58:20|9544|9534|9544|9534|9544|9534|9544|9534|1
1634115520000|2021-10-13 08:58:40|9543.8|9533.8|9542.1|9532.1|9543.8|9533.8|9542.1|9532.1|2
1634115530000|2021-10-13 08:58:50|9542.4|9532.4|9542.1|9532.1|9542.4|9532.4|9542.1|9532.1|2
1634115560000|2021-10-13 08:59:20|9541.4|9531.4|9541|9531|9541.8|9531.8|9540.8|9530.8|7
1634115570000|2021-10-13 08:59:30|9540.8|9530.8|9541.5|9531.5|9541.5|9531.5|9540.8|9530.8|5
1634115580000|2021-10-13 08:59:40|9541.3|9531.3|9541.5|9531.5|9541.5|9531.5|9541.3|9531.3|6
1634115590000|2021-10-13 08:59:50|9541.3|9531.3|9541.9|9531.9|9541.9|9531.9|9541.3|9531.3|6
1634115600000|2021-10-13 09:00:00|9542.1|9532.1|9543.8|9533.8|9543.8|9533.8|9542.1|9532.1|4
1634115610000|2021-10-13 09:00:10|9543.4|9533.4|9538|9528|9543.5|9533.5|9538|9528|9
1634115620000|2021-10-13 09:00:20|9538.3|9528.3|9540.1|9530.1|9540.1|9530.1|9538.3|9528.3|6
1634115630000|2021-10-13 09:00:30|9539.9|9529.9|9540.1|9530.1|9540.1|9530.1|9539|9529|11
1634115640000|2021-10-13 09:00:40|9540.3|9530.3|9538.9|9528.9|9541.8|9531.8|9538.8|9528.8|12
1634115650000|2021-10-13 09:00:50|9539.3|9529.3|9532.9|9522.9|9539.3|9529.3|9532.9|9522.9|13
1634115660000|2021-10-13 09:01:00|9533|9523|9533.5|9523.5|9533.8|9523.8|9532.6|9522.6|8
1634115670000|2021-10-13 09:01:10|9534.4|9524.4|9531.8|9521.8|9534.4|9524.4|9531.8|9521.8|2
1634115680000|2021-10-13 09:01:20|9531.6|9521.6|9531.5|9521.5|9531.6|9521.6|9531.3|9521.3|5
1634115690000|2021-10-13 09:01:30|9531.8|9521.8|9529.9|9519.9|9535|9525|9529.9|9519.9|5
1634115700000|2021-10-13 09:01:40|9530.6|9520.6|9530.6|9520.6|9531.1|9521.1|9530.5|9520.5|5
1634115710000|2021-10-13 09:01:50|9531.3|9521.3|9537.8|9527.8|9537.8|9527.8|9530.6|9520.6|5
1634115720000|2021-10-13 09:02:00|9537.6|9527.6|9536.3|9526.3|9537.6|9527.6|9536.1|9526.1|6
1634115730000|2021-10-13 09:02:10|9536.8|9526.8|9534.1|9524.1|9537.3|9527.3|9533.9|9523.9|5
1634115740000|2021-10-13 09:02:20|9534.5|9524.5|9537.4|9527.4|9537.4|9527.4|9534.5|9524.5|9
1634115750000|2021-10-13 09:02:30|9537|9527|9539.3|9529.3|9539.3|9529.3|9536.9|9526.9|9
1634115760000|2021-10-13 09:02:40|9539.6|9529.6|9539.6|9529.6|9539.9|9529.9|9539.6|9529.6|3
1634115770000|2021-10-13 09:02:50|9539.9|9529.9|9542.6|9532.6|9542.6|9532.6|9539.9|9529.9|7
1634115780000|2021-10-13 09:03:00|9544.6|9534.6|9545.9|9535.9|9545.9|9535.9|9544.6|9534.6|5
1634115790000|2021-10-13 09:03:10|9545.8|9535.8|9542.1|9532.1|9545.8|9535.8|9542.1|9532.1|7
1634115800000|2021-10-13 09:03:20|9542.4|9532.4|9552.1|9542.1|9552.1|9542.1|9542.4|9532.4|7
1634115810000|2021-10-13 09:03:30|9552.4|9542.4|9555.6|9545.6|9556|9546|9552.1|9542.1|10
1634115820000|2021-10-13 09:03:40|9554.9|9544.9|9554.1|9544.1|9554.9|9544.9|9554.1|9544.1|4
1634115830000|2021-10-13 09:03:50|9554|9544|9553.3|9543.3|9554|9544|9553.3|9543.3|6
1634115840000|2021-10-13 09:04:00|9553.4|9543.4|9553.5|9543.5|9553.5|9543.5|9552.8|9542.8|3
1634115850000|2021-10-13 09:04:10|9553.3|9543.3|9553|9543|9553.3|9543.3|9552.9|9542.9|4
1634115860000|2021-10-13 09:04:20|9552.8|9542.8|9553.3|9543.3|9553.3|9543.3|9552.6|9542.6|4
1634115870000|2021-10-13 09:04:30|9552.6|9542.6|9550.8|9540.8|9552.6|9542.6|9550.8|9540.8|3
1634115880000|2021-10-13 09:04:40|9551|9541|9551|9541|9551|9541|9551|9541|1
1634115890000|2021-10-13 09:04:50|9550.9|9540.9|9550|9540|9550.9|9540.9|9550|9540|4
1634115900000|2021-10-13 09:05:00|9549.8|9539.8|9548.1|9538.1|9549.8|9539.8|9547.6|9537.6|7
1634115910000|2021-10-13 09:05:10|9547.6|9537.6|9549.4|9539.4|9549.4|9539.4|9547.6|9537.6|3
1634115920000|2021-10-13 09:05:20|9549.1|9539.1|9548.1|9538.1|9549.1|9539.1|9548.1|9538.1|2
1634115930000|2021-10-13 09:05:30|9548.4|9538.4|9548.4|9538.4|9548.5|9538.5|9548.4|9538.4|3
1634115940000|2021-10-13 09:05:40|9548.3|9538.3|9551.1|9541.1|9551.1|9541.1|9548.3|9538.3|6
1634115950000|2021-10-13 09:05:50|9550.9|9540.9|9550.9|9540.9|9550.9|9540.9|9549.9|9539.9|6
1634115960000|2021-10-13 09:06:00|9549.4|9539.4|9548.1|9538.1|9549.4|9539.4|9548.1|9538.1|2
1634115970000|2021-10-13 09:06:10|9547.9|9537.9|9544.6|9534.6|9547.9|9537.9|9544.6|9534.6|9
1634115990000|2021-10-13 09:06:30|9544.9|9534.9|9544.8|9534.8|9544.9|9534.9|9544.6|9534.6|4
1634116000000|2021-10-13 09:06:40|9544|9534|9538.4|9528.4|9544|9534|9537.8|9527.8|9
1634116010000|2021-10-13 09:06:50|9540.3|9530.3|9540.5|9530.5|9540.5|9530.5|9540.1|9530.1|4
1634116020000|2021-10-13 09:07:00|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540|9530|3
1634116030000|2021-10-13 09:07:10|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|1
1634116040000|2021-10-13 09:07:20|9540.6|9530.6|9542.6|9532.6|9542.6|9532.6|9540.6|9530.6|4
1634116050000|2021-10-13 09:07:30|9542.9|9532.9|9545.6|9535.6|9545.6|9535.6|9542.9|9532.9|3
1634116060000|2021-10-13 09:07:40|9545.8|9535.8|9544.5|9534.5|9545.8|9535.8|9544.5|9534.5|3
1634116080000|2021-10-13 09:08:00|9541.6|9531.6|9543.3|9533.3|9543.4|9533.4|9541.6|9531.6|5
1634116090000|2021-10-13 09:08:10|9543.5|9533.5|9545.4|9535.4|9545.5|9535.5|9543.5|9533.5|7
1634116100000|2021-10-13 09:08:20|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|1
1634116110000|2021-10-13 09:08:30|9546|9536|9545.4|9535.4|9546|9536|9545.4|9535.4|2
1634116120000|2021-10-13 09:08:40|9543.9|9533.9|9544.5|9534.5|9544.5|9534.5|9543.3|9533.3|4
1634116130000|2021-10-13 09:08:50|9544.8|9534.8|9545.4|9535.4|9545.4|9535.4|9544.8|9534.8|2
1634116140000|2021-10-13 09:09:00|9545|9535|9546.3|9536.3|9546.3|9536.3|9544.9|9534.9|5
1634116150000|2021-10-13 09:09:10|9546.6|9536.6|9546.3|9536.3|9546.6|9536.6|9546.3|9536.3|2
1634116160000|2021-10-13 09:09:20|9546.8|9536.8|9542.4|9532.4|9546.8|9536.8|9542.4|9532.4|6
1634116170000|2021-10-13 09:09:30|9541.9|9531.9|9544.6|9534.6|9544.6|9534.6|9541.9|9531.9|6
1634116180000|2021-10-13 09:09:40|9544.3|9534.3|9542.9|9532.9|9544.3|9534.3|9542.9|9532.9|5
1634116190000|2021-10-13 09:09:50|9543.3|9533.3|9548|9538|9548|9538|9543.3|9533.3|5
1634116200000|2021-10-13 09:10:00|9547.6|9537.6|9546.6|9536.6|9547.6|9537.6|9545.6|9535.6|7
1634116210000|2021-10-13 09:10:10|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|9546.3|9536.3|3
1634116220000|2021-10-13 09:10:20|9546.6|9536.6|9548.3|9538.3|9548.6|9538.6|9546.6|9536.6|8
1634116230000|2021-10-13 09:10:30|9548.4|9538.4|9552.8|9542.8|9552.8|9542.8|9548.3|9538.3|7
1634116240000|2021-10-13 09:10:40|9552.5|9542.5|9552.8|9542.8|9553.3|9543.3|9552.4|9542.4|7
1634116260000|2021-10-13 09:11:00|9552.1|9542.1|9552|9542|9552.1|9542.1|9549|9539|7
1634116270000|2021-10-13 09:11:10|9552.1|9542.1|9552.4|9542.4|9552.6|9542.6|9552.1|9542.1|6
1634116280000|2021-10-13 09:11:20|9552.5|9542.5|9553.4|9543.4|9553.5|9543.5|9552.5|9542.5|4
1634116300000|2021-10-13 09:11:40|9553.3|9543.3|9551|9541|9553.3|9543.3|9551|9541|5
1634116320000|2021-10-13 09:12:00|9550.6|9540.6|9545|9535|9550.6|9540.6|9543.9|9533.9|14
1634116330000|2021-10-13 09:12:10|9544.8|9534.8|9544.8|9534.8|9544.9|9534.9|9544.3|9534.3|7
1634116340000|2021-10-13 09:12:20|9544.5|9534.5|9545.1|9535.1|9545.1|9535.1|9544.5|9534.5|4
1634116350000|2021-10-13 09:12:30|9544.8|9534.8|9545.1|9535.1|9545.1|9535.1|9544.8|9534.8|2
1634116360000|2021-10-13 09:12:40|9544.5|9534.5|9544.1|9534.1|9544.5|9534.5|9544.1|9534.1|3
1634116370000|2021-10-13 09:12:50|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1634116380000|2021-10-13 09:13:00|9544.5|9534.5|9547.1|9537.1|9547.3|9537.3|9544.5|9534.5|7
1634116390000|2021-10-13 09:13:10|9546.3|9536.3|9547|9537|9547|9537|9546.3|9536.3|3
1634116410000|2021-10-13 09:13:30|9546.9|9536.9|9545.3|9535.3|9546.9|9536.9|9545.3|9535.3|4
1634116430000|2021-10-13 09:13:50|9545.1|9535.1|9543.8|9533.8|9545.1|9535.1|9542.6|9532.6|6
1634116440000|2021-10-13 09:14:00|9543.9|9533.9|9545.4|9535.4|9545.4|9535.4|9543.9|9533.9|2
1634116450000|2021-10-13 09:14:10|9545.5|9535.5|9547|9537|9547|9537|9545.5|9535.5|2
1634116460000|2021-10-13 09:14:20|9546.4|9536.4|9545.5|9535.5|9546.4|9536.4|9545.5|9535.5|2
1634116470000|2021-10-13 09:14:30|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|9545.1|9535.1|3
1634116480000|2021-10-13 09:14:40|9545.5|9535.5|9547|9537|9547.1|9537.1|9545.5|9535.5|3
1634116490000|2021-10-13 09:14:50|9545.4|9535.4|9544.9|9534.9|9545.4|9535.4|9544.9|9534.9|3
1634116500000|2021-10-13 09:15:00|9545|9535|9544.9|9534.9|9545.3|9535.3|9544.9|9534.9|4
1634116510000|2021-10-13 09:15:10|9544.1|9534.1|9544.1|9534.1|9544.4|9534.4|9544.1|9534.1|3
1634116520000|2021-10-13 09:15:20|9543.8|9533.8|9543.3|9533.3|9543.8|9533.8|9543.1|9533.1|7
1634116530000|2021-10-13 09:15:30|9543.1|9533.1|9543.4|9533.4|9543.4|9533.4|9542.9|9532.9|4
1634116540000|2021-10-13 09:15:40|9543.5|9533.5|9545|9535|9545|9535|9543.5|9533.5|3
1634116550000|2021-10-13 09:15:50|9544.9|9534.9|9544.4|9534.4|9544.9|9534.9|9544.4|9534.4|2
1634116560000|2021-10-13 09:16:00|9543.6|9533.6|9542.3|9532.3|9543.6|9533.6|9542|9532|9
1634116570000|2021-10-13 09:16:10|9542|9532|9541.4|9531.4|9542|9532|9540.9|9530.9|4
1634116580000|2021-10-13 09:16:20|9541.5|9531.5|9542.3|9532.3|9542.3|9532.3|9541.5|9531.5|2
1634116590000|2021-10-13 09:16:30|9544|9534|9543.9|9533.9|9544|9534|9543.1|9533.1|7
1634116600000|2021-10-13 09:16:40|9544|9534|9544|9534|9544.8|9534.8|9544|9534|4
1634116610000|2021-10-13 09:16:50|9543.9|9533.9|9543.4|9533.4|9543.9|9533.9|9543.4|9533.4|2
1634116630000|2021-10-13 09:17:10|9542.5|9532.5|9541.6|9531.6|9542.5|9532.5|9541.6|9531.6|2
1634116640000|2021-10-13 09:17:20|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|9541.6|9531.6|3
1634116650000|2021-10-13 09:17:30|9541.6|9531.6|9541.5|9531.5|9541.6|9531.6|9541.5|9531.5|2
1634116670000|2021-10-13 09:17:50|9541.9|9531.9|9541.4|9531.4|9541.9|9531.9|9541.4|9531.4|2
1634116680000|2021-10-13 09:18:00|9549|9539|9550.1|9540.1|9550.4|9540.4|9549|9539|9
1634116690000|2021-10-13 09:18:10|9549.8|9539.8|9549.4|9539.4|9550.3|9540.3|9549.4|9539.4|10
1634116700000|2021-10-13 09:18:20|9550.1|9540.1|9549.4|9539.4|9550.1|9540.1|9549.1|9539.1|6
1634116710000|2021-10-13 09:18:30|9549.1|9539.1|9548.3|9538.3|9549.1|9539.1|9547.8|9537.8|4
1634116720000|2021-10-13 09:18:40|9549.3|9539.3|9550.3|9540.3|9550.3|9540.3|9549.1|9539.1|4
1634116730000|2021-10-13 09:18:50|9550|9540|9549.5|9539.5|9550|9540|9549.5|9539.5|3
1634116740000|2021-10-13 09:19:00|9549.3|9539.3|9547.8|9537.8|9549.3|9539.3|9547.6|9537.6|6
1634116750000|2021-10-13 09:19:10|9547.4|9537.4|9549.5|9539.5|9549.8|9539.8|9547.4|9537.4|12
1634116760000|2021-10-13 09:19:20|9549.8|9539.8|9549.1|9539.1|9549.8|9539.8|9549.1|9539.1|6
1634116770000|2021-10-13 09:19:30|9549.4|9539.4|9549.4|9539.4|9549.4|9539.4|9549.4|9539.4|1
1634116780000|2021-10-13 09:19:40|9549.5|9539.5|9549.4|9539.4|9549.5|9539.5|9549.4|9539.4|2
1634116790000|2021-10-13 09:19:50|9549.3|9539.3|9548.6|9538.6|9549.3|9539.3|9548.6|9538.6|7
1634116800000|2021-10-13 09:20:00|9548.9|9538.9|9549.3|9539.3|9549.4|9539.4|9548.6|9538.6|8
1634116810000|2021-10-13 09:20:10|9549.1|9539.1|9549.4|9539.4|9549.8|9539.8|9549.1|9539.1|4
1634116820000|2021-10-13 09:20:20|9549|9539|9549.8|9539.8|9550.4|9540.4|9549|9539|8
1634116830000|2021-10-13 09:20:30|9549.9|9539.9|9547.8|9537.8|9550.5|9540.5|9547.8|9537.8|8
1634116840000|2021-10-13 09:20:40|9547.1|9537.1|9546.3|9536.3|9547.1|9537.1|9546|9536|3
1634116850000|2021-10-13 09:20:50|9546.4|9536.4|9545.8|9535.8|9546.4|9536.4|9545.8|9535.8|2
1634116860000|2021-10-13 09:21:00|9545.5|9535.5|9542.9|9532.9|9545.5|9535.5|9542.9|9532.9|7
1634116870000|2021-10-13 09:21:10|9542.4|9532.4|9541.9|9531.9|9542.6|9532.6|9541.6|9531.6|7
1634116880000|2021-10-13 09:21:20|9542|9532|9541.3|9531.3|9542|9532|9540.8|9530.8|4
1634116890000|2021-10-13 09:21:30|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1634116900000|2021-10-13 09:21:40|9541.9|9531.9|9542.3|9532.3|9542.3|9532.3|9541.9|9531.9|3
1634116910000|2021-10-13 09:21:50|9542.8|9532.8|9544.9|9534.9|9544.9|9534.9|9542.8|9532.8|2
1634116930000|2021-10-13 09:22:10|9544.6|9534.6|9546|9536|9546|9536|9544.6|9534.6|3
1634116950000|2021-10-13 09:22:30|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1634116960000|2021-10-13 09:22:40|9546|9536|9548.9|9538.9|9549.6|9539.6|9545.1|9535.1|9
1634116970000|2021-10-13 09:22:50|9548.6|9538.6|9545.9|9535.9|9548.6|9538.6|9545.9|9535.9|4
1634116980000|2021-10-13 09:23:00|9545.4|9535.4|9545.6|9535.6|9545.6|9535.6|9545.4|9535.4|2
1634116990000|2021-10-13 09:23:10|9546|9536|9547.6|9537.6|9548|9538|9546|9536|7
1634117000000|2021-10-13 09:23:20|9547.9|9537.9|9546.6|9536.6|9547.9|9537.9|9546.5|9536.5|6
1634117010000|2021-10-13 09:23:30|9546.9|9536.9|9547|9537|9547|9537|9546.9|9536.9|2
1634117020000|2021-10-13 09:23:40|9547.1|9537.1|9547.4|9537.4|9548|9538|9547.1|9537.1|4
1634117030000|2021-10-13 09:23:50|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|1
1634117040000|2021-10-13 09:24:00|9547.4|9537.4|9544.8|9534.8|9547.4|9537.4|9544.8|9534.8|2
1634117060000|2021-10-13 09:24:20|9544.4|9534.4|9544.3|9534.3|9544.4|9534.4|9543.9|9533.9|3
1634117070000|2021-10-13 09:24:30|9543.9|9533.9|9544.8|9534.8|9544.9|9534.9|9543.9|9533.9|7
1634117080000|2021-10-13 09:24:40|9544.5|9534.5|9544.1|9534.1|9544.5|9534.5|9544.1|9534.1|2
1634117100000|2021-10-13 09:25:00|9544.3|9534.3|9544.6|9534.6|9544.6|9534.6|9544.3|9534.3|2
1634117110000|2021-10-13 09:25:10|9544.8|9534.8|9547.1|9537.1|9547.1|9537.1|9544.8|9534.8|3
1634117120000|2021-10-13 09:25:20|9547.3|9537.3|9550.9|9540.9|9550.9|9540.9|9547.3|9537.3|6
1634117130000|2021-10-13 09:25:30|9550.6|9540.6|9549|9539|9550.9|9540.9|9549|9539|10
1634117140000|2021-10-13 09:25:40|9548.9|9538.9|9548.8|9538.8|9549.5|9539.5|9548.8|9538.8|5
1634117160000|2021-10-13 09:26:00|9549|9539|9549.6|9539.6|9550|9540|9548.9|9538.9|6
1634117170000|2021-10-13 09:26:10|9549.4|9539.4|9550.1|9540.1|9550.6|9540.6|9549.1|9539.1|8
1634117180000|2021-10-13 09:26:20|9553.6|9543.6|9552.9|9542.9|9553.6|9543.6|9552.9|9542.9|4
1634117190000|2021-10-13 09:26:30|9553.1|9543.1|9553.8|9543.8|9553.8|9543.8|9553.1|9543.1|2
1634117200000|2021-10-13 09:26:40|9553.6|9543.6|9552.9|9542.9|9553.6|9543.6|9552.9|9542.9|2
1634117210000|2021-10-13 09:26:50|9553.1|9543.1|9552.9|9542.9|9553.6|9543.6|9552.9|9542.9|4
1634117220000|2021-10-13 09:27:00|9552.6|9542.6|9548.6|9538.6|9552.6|9542.6|9548.6|9538.6|6
1634117230000|2021-10-13 09:27:10|9548.3|9538.3|9547.6|9537.6|9548.3|9538.3|9547.6|9537.6|2
1634117250000|2021-10-13 09:27:30|9548.1|9538.1|9547.9|9537.9|9548.6|9538.6|9547.9|9537.9|5
1634117260000|2021-10-13 09:27:40|9547.4|9537.4|9547.8|9537.8|9547.8|9537.8|9546.9|9536.9|6
1634117270000|2021-10-13 09:27:50|9547.5|9537.5|9547.1|9537.1|9547.5|9537.5|9547.1|9537.1|4
1634117280000|2021-10-13 09:28:00|9547.5|9537.5|9554.1|9544.1|9557.9|9547.9|9547.5|9537.5|12
1634117290000|2021-10-13 09:28:10|9554.4|9544.4|9552.8|9542.8|9555.1|9545.1|9552.8|9542.8|6
1634117300000|2021-10-13 09:28:20|9552.9|9542.9|9552.8|9542.8|9553.1|9543.1|9552.4|9542.4|7
1634117310000|2021-10-13 09:28:30|9552.4|9542.4|9553.9|9543.9|9554.6|9544.6|9552|9542|9
1634117320000|2021-10-13 09:28:40|9553.8|9543.8|9552.4|9542.4|9553.8|9543.8|9552.3|9542.3|4
1634117330000|2021-10-13 09:28:50|9554|9544|9552.1|9542.1|9554.4|9544.4|9552.1|9542.1|10
1634117340000|2021-10-13 09:29:00|9552.4|9542.4|9552.4|9542.4|9552.4|9542.4|9552.1|9542.1|3
1634117350000|2021-10-13 09:29:10|9552.3|9542.3|9552.1|9542.1|9552.3|9542.3|9552.1|9542.1|2
1634117360000|2021-10-13 09:29:20|9552.5|9542.5|9557.4|9547.4|9557.5|9547.5|9552.5|9542.5|5
1634117370000|2021-10-13 09:29:30|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|1
1634117380000|2021-10-13 09:29:40|9556.8|9546.8|9564.6|9554.6|9564.6|9554.6|9556.1|9546.1|9
1634117390000|2021-10-13 09:29:50|9564.5|9554.5|9565.1|9555.1|9565.3|9555.3|9564.5|9554.5|5
1634117400000|2021-10-13 09:30:00|9566.5|9556.5|9566.4|9556.4|9568.3|9558.3|9566.4|9556.4|20
1634117410000|2021-10-13 09:30:10|9566.6|9556.6|9567|9557|9567.1|9557.1|9566.4|9556.4|13
1634117420000|2021-10-13 09:30:20|9566.9|9556.9|9566.9|9556.9|9566.9|9556.9|9566.9|9556.9|1
1634117430000|2021-10-13 09:30:30|9567|9557|9570|9560|9570.9|9560.9|9566.5|9556.5|14
1634117440000|2021-10-13 09:30:40|9570.4|9560.4|9570.6|9560.6|9570.8|9560.8|9570.4|9560.4|4
1634117450000|2021-10-13 09:30:50|9570.8|9560.8|9570.6|9560.6|9570.8|9560.8|9570.6|9560.6|2
1634117460000|2021-10-13 09:31:00|9570.5|9560.5|9570.5|9560.5|9570.6|9560.6|9570.5|9560.5|3
1634117470000|2021-10-13 09:31:10|9570.3|9560.3|9565.9|9555.9|9570.3|9560.3|9565.9|9555.9|12
1634117480000|2021-10-13 09:31:20|9566.1|9556.1|9565.1|9555.1|9566.1|9556.1|9565.1|9555.1|4
1634117490000|2021-10-13 09:31:30|9565.4|9555.4|9565.1|9555.1|9565.4|9555.4|9565.1|9555.1|2
1634117500000|2021-10-13 09:31:40|9565.4|9555.4|9566.3|9556.3|9566.3|9556.3|9564.4|9554.4|4
1634117510000|2021-10-13 09:31:50|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1634117530000|2021-10-13 09:32:10|9566.9|9556.9|9567.8|9557.8|9567.8|9557.8|9566.9|9556.9|2
1634117540000|2021-10-13 09:32:20|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1634117550000|2021-10-13 09:32:30|9567.4|9557.4|9567.5|9557.5|9567.5|9557.5|9566.8|9556.8|5
1634117560000|2021-10-13 09:32:40|9567.3|9557.3|9567.3|9557.3|9567.5|9557.5|9567.3|9557.3|3
1634117570000|2021-10-13 09:32:50|9567.1|9557.1|9566.9|9556.9|9567.1|9557.1|9566.9|9556.9|2
1634117580000|2021-10-13 09:33:00|9567.1|9557.1|9566.5|9556.5|9568.3|9558.3|9566.4|9556.4|7
1634117590000|2021-10-13 09:33:10|9566.4|9556.4|9566.5|9556.5|9566.8|9556.8|9566.4|9556.4|4
1634117610000|2021-10-13 09:33:30|9567.6|9557.6|9569.1|9559.1|9569.1|9559.1|9567.6|9557.6|7
1634117620000|2021-10-13 09:33:40|9569.4|9559.4|9568.8|9558.8|9569.4|9559.4|9568.8|9558.8|4
1634117630000|2021-10-13 09:33:50|9569|9559|9569|9559|9569|9559|9568.8|9558.8|3
1634117640000|2021-10-13 09:34:00|9569.3|9559.3|9569.9|9559.9|9570.1|9560.1|9568.8|9558.8|10
1634117650000|2021-10-13 09:34:10|9569.3|9559.3|9570|9560|9571.4|9561.4|9569|9559|8
1634117660000|2021-10-13 09:34:20|9570.6|9560.6|9573.6|9563.6|9573.8|9563.8|9570.6|9560.6|11
1634117670000|2021-10-13 09:34:30|9572.9|9562.9|9573.8|9563.8|9574.1|9564.1|9572.9|9562.9|5
1634117680000|2021-10-13 09:34:40|9574.1|9564.1|9589.6|9579.6|9592.1|9582.1|9574.1|9564.1|12
1634117690000|2021-10-13 09:34:50|9589.4|9579.4|9596.1|9586.1|9596.5|9586.5|9589.4|9579.4|14
1634117700000|2021-10-13 09:35:00|9596.5|9586.5|9596|9586|9596.5|9586.5|9592|9582|16
1634117710000|2021-10-13 09:35:10|9595.8|9585.8|9596.5|9586.5|9596.5|9586.5|9594.6|9584.6|14
1634117720000|2021-10-13 09:35:20|9597.5|9587.5|9597.9|9587.9|9598|9588|9597.5|9587.5|6
1634117730000|2021-10-13 09:35:30|9598.3|9588.3|9592.4|9582.4|9598.3|9588.3|9592|9582|12
1634117740000|2021-10-13 09:35:40|9592|9582|9591.1|9581.1|9594|9584|9591.1|9581.1|9
1634117750000|2021-10-13 09:35:50|9590.9|9580.9|9591|9581|9591.3|9581.3|9590.9|9580.9|4
1634117760000|2021-10-13 09:36:00|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|9590.6|9580.6|3
1634117770000|2021-10-13 09:36:10|9590|9580|9588.1|9578.1|9590|9580|9588.1|9578.1|3
1634117780000|2021-10-13 09:36:20|9588.4|9578.4|9589.1|9579.1|9589.1|9579.1|9588.1|9578.1|4
1634117790000|2021-10-13 09:36:30|9588.8|9578.8|9587.1|9577.1|9589.1|9579.1|9587.1|9577.1|10
1634117800000|2021-10-13 09:36:40|9587|9577|9582.6|9572.6|9588.9|9578.9|9582.4|9572.4|8
1634117810000|2021-10-13 09:36:50|9582.5|9572.5|9587.1|9577.1|9587.3|9577.3|9582.1|9572.1|9
1634117820000|2021-10-13 09:37:00|9587.4|9577.4|9585.5|9575.5|9587.4|9577.4|9585|9575|18
1634117830000|2021-10-13 09:37:10|9585.3|9575.3|9586|9576|9586.4|9576.4|9585.3|9575.3|5
1634117840000|2021-10-13 09:37:20|9586.3|9576.3|9586.1|9576.1|9587.4|9577.4|9586.1|9576.1|5
1634117850000|2021-10-13 09:37:30|9586.4|9576.4|9588.1|9578.1|9589.3|9579.3|9586.4|9576.4|12
1634117860000|2021-10-13 09:37:40|9588.3|9578.3|9587.1|9577.1|9588.5|9578.5|9587.1|9577.1|7
1634117870000|2021-10-13 09:37:50|9586.5|9576.5|9586.5|9576.5|9586.8|9576.8|9585.9|9575.9|7
1634117880000|2021-10-13 09:38:00|9586.8|9576.8|9586.5|9576.5|9586.9|9576.9|9586.5|9576.5|6
1634117890000|2021-10-13 09:38:10|9585.6|9575.6|9586|9576|9586|9576|9585.3|9575.3|7
1634117900000|2021-10-13 09:38:20|9585.8|9575.8|9584.6|9574.6|9586|9576|9584.6|9574.6|5
1634117910000|2021-10-13 09:38:30|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|1
1634117920000|2021-10-13 09:38:40|9583.9|9573.9|9583.1|9573.1|9583.9|9573.9|9583.1|9573.1|4
1634117930000|2021-10-13 09:38:50|9583|9573|9583.3|9573.3|9583.9|9573.9|9583|9573|8
1634117940000|2021-10-13 09:39:00|9583.1|9573.1|9582.1|9572.1|9583.3|9573.3|9581.9|9571.9|6
1634117960000|2021-10-13 09:39:20|9582.4|9572.4|9581.3|9571.3|9582.4|9572.4|9580.9|9570.9|5
1634117970000|2021-10-13 09:39:30|9581.4|9571.4|9582|9572|9582.3|9572.3|9581.4|9571.4|9
1634117980000|2021-10-13 09:39:40|9582.1|9572.1|9581.9|9571.9|9582.1|9572.1|9581.9|9571.9|3
1634117990000|2021-10-13 09:39:50|9581.6|9571.6|9581.9|9571.9|9581.9|9571.9|9581.6|9571.6|2
1634118000000|2021-10-13 09:40:00|9582|9572|9583.1|9573.1|9583.1|9573.1|9582|9572|5
1634118010000|2021-10-13 09:40:10|9583.3|9573.3|9583.6|9573.6|9583.6|9573.6|9583.3|9573.3|2
1634118030000|2021-10-13 09:40:30|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|1
1634118040000|2021-10-13 09:40:40|9583.1|9573.1|9582.4|9572.4|9583.1|9573.1|9582.3|9572.3|4
1634118050000|2021-10-13 09:40:50|9582|9572|9582.1|9572.1|9582.1|9572.1|9581.9|9571.9|3
1634118060000|2021-10-13 09:41:00|9581.3|9571.3|9580.6|9570.6|9581.3|9571.3|9580.6|9570.6|4
1634118070000|2021-10-13 09:41:10|9580.9|9570.9|9581.1|9571.1|9581.1|9571.1|9580.4|9570.4|7
1634118080000|2021-10-13 09:41:20|9580.9|9570.9|9577.3|9567.3|9580.9|9570.9|9576.1|9566.1|13
1634118090000|2021-10-13 09:41:30|9577.4|9567.4|9575.8|9565.8|9577.9|9567.9|9575.8|9565.8|8
1634118100000|2021-10-13 09:41:40|9574.9|9564.9|9576.1|9566.1|9576.8|9566.8|9574.9|9564.9|4
1634118110000|2021-10-13 09:41:50|9576.3|9566.3|9576.1|9566.1|9576.3|9566.3|9576.1|9566.1|2
1634118120000|2021-10-13 09:42:00|9576.4|9566.4|9576.1|9566.1|9576.4|9566.4|9576.1|9566.1|2
1634118130000|2021-10-13 09:42:10|9576|9566|9574.6|9564.6|9576|9566|9574.6|9564.6|3
1634118140000|2021-10-13 09:42:20|9575.4|9565.4|9576.5|9566.5|9576.5|9566.5|9575.4|9565.4|4
1634118150000|2021-10-13 09:42:30|9576.3|9566.3|9576.8|9566.8|9576.8|9566.8|9576.3|9566.3|3
1634118160000|2021-10-13 09:42:40|9576.5|9566.5|9575.8|9565.8|9576.5|9566.5|9575.8|9565.8|3
1634118170000|2021-10-13 09:42:50|9576|9566|9575.8|9565.8|9576|9566|9575.8|9565.8|2
1634118180000|2021-10-13 09:43:00|9575.4|9565.4|9574.8|9564.8|9575.4|9565.4|9574.8|9564.8|2
1634118190000|2021-10-13 09:43:10|9574|9564|9574.8|9564.8|9574.8|9564.8|9574|9564|3
1634118200000|2021-10-13 09:43:20|9575|9565|9576.1|9566.1|9576.3|9566.3|9575|9565|5
1634118210000|2021-10-13 09:43:30|9575.8|9565.8|9575.5|9565.5|9576.8|9566.8|9575.5|9565.5|5
1634118220000|2021-10-13 09:43:40|9575.3|9565.3|9575|9565|9575.5|9565.5|9575|9565|4
1634118230000|2021-10-13 09:43:50|9574.8|9564.8|9573.5|9563.5|9575|9565|9573.5|9563.5|7
1634118240000|2021-10-13 09:44:00|9573.8|9563.8|9579|9569|9579.8|9569.8|9573.8|9563.8|10
1634118250000|2021-10-13 09:44:10|9579.1|9569.1|9578.5|9568.5|9579.1|9569.1|9578.3|9568.3|6
1634118260000|2021-10-13 09:44:20|9578.1|9568.1|9578.1|9568.1|9580|9570|9578.1|9568.1|10
1634118270000|2021-10-13 09:44:30|9577.9|9567.9|9577.3|9567.3|9577.9|9567.9|9577|9567|5
1634118280000|2021-10-13 09:44:40|9577.6|9567.6|9577.3|9567.3|9577.6|9567.6|9576.1|9566.1|6
1634118300000|2021-10-13 09:45:00|9577.5|9567.5|9577.8|9567.8|9577.8|9567.8|9577.3|9567.3|6
1634118310000|2021-10-13 09:45:10|9577.5|9567.5|9577.8|9567.8|9577.8|9567.8|9577.5|9567.5|2
1634118320000|2021-10-13 09:45:20|9577.5|9567.5|9577.1|9567.1|9577.5|9567.5|9576.1|9566.1|4
1634118330000|2021-10-13 09:45:30|9577|9567|9574|9564|9577|9567|9574|9564|3
1634118340000|2021-10-13 09:45:40|9573.8|9563.8|9569.4|9559.4|9573.8|9563.8|9569.1|9559.1|7
1634118350000|2021-10-13 09:45:50|9569.3|9559.3|9569.4|9559.4|9569.4|9559.4|9569.3|9559.3|2
1634118360000|2021-10-13 09:46:00|9568.8|9558.8|9565.8|9555.8|9569|9559|9565.8|9555.8|10
1634118370000|2021-10-13 09:46:10|9565.9|9555.9|9565.9|9555.9|9565.9|9555.9|9565.9|9555.9|1
1634118380000|2021-10-13 09:46:20|9565.8|9555.8|9565.9|9555.9|9565.9|9555.9|9565.8|9555.8|2
1634118390000|2021-10-13 09:46:30|9565.8|9555.8|9565.6|9555.6|9565.8|9555.8|9565.5|9555.5|3
1634118400000|2021-10-13 09:46:40|9565.5|9555.5|9564.8|9554.8|9565.5|9555.5|9564.5|9554.5|4
1634118410000|2021-10-13 09:46:50|9564.4|9554.4|9563.9|9553.9|9564.4|9554.4|9562.1|9552.1|8
1634118420000|2021-10-13 09:47:00|9565.4|9555.4|9564.9|9554.9|9565.5|9555.5|9564.9|9554.9|4
1634118430000|2021-10-13 09:47:10|9564.6|9554.6|9565.4|9555.4|9565.4|9555.4|9564.6|9554.6|5
1634118440000|2021-10-13 09:47:20|9565.1|9555.1|9562.6|9552.6|9565.1|9555.1|9562.4|9552.4|5
1634118450000|2021-10-13 09:47:30|9563.1|9553.1|9566|9556|9566|9556|9563.1|9553.1|6
1634118460000|2021-10-13 09:47:40|9566.3|9556.3|9566.9|9556.9|9566.9|9556.9|9566.3|9556.3|2
1634118470000|2021-10-13 09:47:50|9566.1|9556.1|9570|9560|9570.3|9560.3|9565.4|9555.4|12
1634118480000|2021-10-13 09:48:00|9570.3|9560.3|9566.5|9556.5|9572|9562|9566.5|9556.5|9
1634118490000|2021-10-13 09:48:10|9566.1|9556.1|9564.4|9554.4|9566.1|9556.1|9564.3|9554.3|9
1634118500000|2021-10-13 09:48:20|9564.3|9554.3|9563.8|9553.8|9564.5|9554.5|9563.8|9553.8|4
1634118510000|2021-10-13 09:48:30|9563.6|9553.6|9563.6|9553.6|9563.6|9553.6|9563.6|9553.6|1
1634118520000|2021-10-13 09:48:40|9562.6|9552.6|9562.6|9552.6|9562.6|9552.6|9562.3|9552.3|3
1634118530000|2021-10-13 09:48:50|9562.9|9552.9|9562.9|9552.9|9564.6|9554.6|9562.9|9552.9|11
1634118540000|2021-10-13 09:49:00|9563.8|9553.8|9562.6|9552.6|9563.8|9553.8|9562.6|9552.6|3
1634118550000|2021-10-13 09:49:10|9562.4|9552.4|9561.9|9551.9|9562.4|9552.4|9561.9|9551.9|5
1634118560000|2021-10-13 09:49:20|9561.5|9551.5|9561.1|9551.1|9561.6|9551.6|9560.9|9550.9|7
1634118570000|2021-10-13 09:49:30|9560.6|9550.6|9559.5|9549.5|9560.6|9550.6|9558.5|9548.5|11
1634118590000|2021-10-13 09:49:50|9558.9|9548.9|9558.4|9548.4|9558.9|9548.9|9558.4|9548.4|2
1634118600000|2021-10-13 09:50:00|9558|9548|9558|9548|9558|9548|9556.8|9546.8|7
1634118610000|2021-10-13 09:50:10|9558.3|9548.3|9558.9|9548.9|9558.9|9548.9|9558.3|9548.3|2
1634118620000|2021-10-13 09:50:20|9559.5|9549.5|9558.9|9548.9|9560.6|9550.6|9558.9|9548.9|6
1634118630000|2021-10-13 09:50:30|9559|9549|9559.3|9549.3|9559.5|9549.5|9559|9549|4
1634118640000|2021-10-13 09:50:40|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|1
1634118660000|2021-10-13 09:51:00|9560.1|9550.1|9561.9|9551.9|9562.4|9552.4|9560.1|9550.1|10
1634118670000|2021-10-13 09:51:10|9561.6|9551.6|9561.3|9551.3|9562.1|9552.1|9560.5|9550.5|12
1634118680000|2021-10-13 09:51:20|9561|9551|9563.4|9553.4|9563.4|9553.4|9560.4|9550.4|11
1634118690000|2021-10-13 09:51:30|9563.9|9553.9|9563|9553|9563.9|9553.9|9563|9553|5
1634118700000|2021-10-13 09:51:40|9562.8|9552.8|9561.8|9551.8|9562.8|9552.8|9561.8|9551.8|9
1634118710000|2021-10-13 09:51:50|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|9561.3|9551.3|3
1634118720000|2021-10-13 09:52:00|9561.4|9551.4|9561.4|9551.4|9561.4|9551.4|9561.4|9551.4|1
1634118730000|2021-10-13 09:52:10|9561.3|9551.3|9561.3|9551.3|9561.5|9551.5|9561.3|9551.3|5
1634118740000|2021-10-13 09:52:20|9561.4|9551.4|9561.5|9551.5|9561.5|9551.5|9561.1|9551.1|4
1634118750000|2021-10-13 09:52:30|9561.4|9551.4|9561|9551|9561.6|9551.6|9561|9551|5
1634118760000|2021-10-13 09:52:40|9560.8|9550.8|9560.5|9550.5|9560.8|9550.8|9560.5|9550.5|2
1634118780000|2021-10-13 09:53:00|9560.8|9550.8|9562|9552|9562|9552|9560.8|9550.8|7
1634118790000|2021-10-13 09:53:10|9561.8|9551.8|9561|9551|9561.8|9551.8|9561|9551|3
1634118800000|2021-10-13 09:53:20|9562.4|9552.4|9561.4|9551.4|9562.4|9552.4|9560.8|9550.8|9
1634118810000|2021-10-13 09:53:30|9561|9551|9561.3|9551.3|9562.3|9552.3|9560.8|9550.8|6
1634118820000|2021-10-13 09:53:40|9561|9551|9560.6|9550.6|9561|9551|9560.6|9550.6|2
1634118830000|2021-10-13 09:53:50|9560.4|9550.4|9559.6|9549.6|9560.4|9550.4|9559.4|9549.4|7
1634118840000|2021-10-13 09:54:00|9559.9|9549.9|9559.6|9549.6|9560.5|9550.5|9559.6|9549.6|10
1634118850000|2021-10-13 09:54:10|9559.9|9549.9|9560.1|9550.1|9560.1|9550.1|9559.9|9549.9|4
1634118860000|2021-10-13 09:54:20|9559.9|9549.9|9559.6|9549.6|9559.9|9549.9|9559.6|9549.6|2
1634118870000|2021-10-13 09:54:30|9559.8|9549.8|9560.4|9550.4|9561.6|9551.6|9559.8|9549.8|10
1634118880000|2021-10-13 09:54:40|9560.6|9550.6|9562.8|9552.8|9563.3|9553.3|9560.6|9550.6|7
1634118890000|2021-10-13 09:54:50|9562.6|9552.6|9562|9552|9562.6|9552.6|9561.9|9551.9|5
1634118900000|2021-10-13 09:55:00|9560.9|9550.9|9562.3|9552.3|9562.3|9552.3|9560.9|9550.9|3
1634118920000|2021-10-13 09:55:20|9562|9552|9562|9552|9562|9552|9562|9552|1
1634118930000|2021-10-13 09:55:30|9562.4|9552.4|9562|9552|9562.4|9552.4|9561.8|9551.8|7
1634118940000|2021-10-13 09:55:40|9561.6|9551.6|9562|9552|9562.4|9552.4|9561.6|9551.6|6
1634118970000|2021-10-13 09:56:10|9561.6|9551.6|9563.3|9553.3|9563.5|9553.5|9561.6|9551.6|5
1634118980000|2021-10-13 09:56:20|9563.5|9553.5|9563.8|9553.8|9564.8|9554.8|9563.5|9553.5|3
1634118990000|2021-10-13 09:56:30|9563.5|9553.5|9561.4|9551.4|9563.5|9553.5|9561|9551|6
1634119000000|2021-10-13 09:56:40|9562|9552|9559.6|9549.6|9562|9552|9559.4|9549.4|8
1634119010000|2021-10-13 09:56:50|9559.4|9549.4|9558.6|9548.6|9559.4|9549.4|9558.4|9548.4|5
1634119020000|2021-10-13 09:57:00|9558.4|9548.4|9558.9|9548.9|9558.9|9548.9|9558.4|9548.4|3
1634119030000|2021-10-13 09:57:10|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|1
1634119040000|2021-10-13 09:57:20|9557|9547|9558.8|9548.8|9558.8|9548.8|9557|9547|6
1634119050000|2021-10-13 09:57:30|9559.6|9549.6|9561.5|9551.5|9561.6|9551.6|9559.6|9549.6|3
1634119060000|2021-10-13 09:57:40|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|1
1634119070000|2021-10-13 09:57:50|9562|9552|9563.3|9553.3|9563.3|9553.3|9562|9552|2
1634119080000|2021-10-13 09:58:00|9563.5|9553.5|9563.8|9553.8|9563.8|9553.8|9563|9553|5
1634119090000|2021-10-13 09:58:10|9563.4|9553.4|9562.6|9552.6|9563.5|9553.5|9562.4|9552.4|6
1634119100000|2021-10-13 09:58:20|9562.3|9552.3|9561.6|9551.6|9562.3|9552.3|9561.6|9551.6|3
1634119110000|2021-10-13 09:58:30|9561.3|9551.3|9559.5|9549.5|9561.3|9551.3|9559|9549|5
1634119120000|2021-10-13 09:58:40|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|1
1634119130000|2021-10-13 09:58:50|9559.1|9549.1|9559|9549|9559.3|9549.3|9558.8|9548.8|6
1634119140000|2021-10-13 09:59:00|9558.8|9548.8|9559.8|9549.8|9559.8|9549.8|9558.8|9548.8|4
1634119150000|2021-10-13 09:59:10|9560.3|9550.3|9561|9551|9561|9551|9559.6|9549.6|7
1634119160000|2021-10-13 09:59:20|9562.6|9552.6|9562.3|9552.3|9563.6|9553.6|9562.3|9552.3|10
1634119170000|2021-10-13 09:59:30|9562|9552|9562.3|9552.3|9562.3|9552.3|9561.9|9551.9|4
1634119180000|2021-10-13 09:59:40|9562.4|9552.4|9561.4|9551.4|9562.5|9552.5|9561.1|9551.1|7
1634119190000|2021-10-13 09:59:50|9561.1|9551.1|9560.5|9550.5|9561.1|9551.1|9559.6|9549.6|10
1634119200000|2021-10-13 10:00:00|9560.1|9550.1|9563.8|9553.8|9563.8|9553.8|9560.1|9550.1|11
1634119210000|2021-10-13 10:00:10|9563.5|9553.5|9564.9|9554.9|9565|9555|9563.5|9553.5|7
1634119220000|2021-10-13 10:00:20|9565.1|9555.1|9565.8|9555.8|9566|9556|9565.1|9555.1|6
1634119230000|2021-10-13 10:00:30|9565.5|9555.5|9566.5|9556.5|9567.1|9557.1|9565.5|9555.5|7
1634119240000|2021-10-13 10:00:40|9566.9|9556.9|9568.4|9558.4|9568.4|9558.4|9566.4|9556.4|7
1634119250000|2021-10-13 10:00:50|9568.5|9558.5|9570.5|9560.5|9570.5|9560.5|9568|9558|12
1634119260000|2021-10-13 10:01:00|9570.8|9560.8|9573.1|9563.1|9573.1|9563.1|9570.5|9560.5|13
1634119270000|2021-10-13 10:01:10|9572.9|9562.9|9576.8|9566.8|9577|9567|9572.6|9562.6|11
1634119280000|2021-10-13 10:01:20|9574.8|9564.8|9575.5|9565.5|9575.5|9565.5|9574.8|9564.8|4
1634119290000|2021-10-13 10:01:30|9575.3|9565.3|9574.5|9564.5|9576.4|9566.4|9574.5|9564.5|9
1634119300000|2021-10-13 10:01:40|9574.3|9564.3|9573|9563|9574.3|9564.3|9573|9563|8
1634119310000|2021-10-13 10:01:50|9572.6|9562.6|9572.5|9562.5|9572.6|9562.6|9572.1|9562.1|4
1634119320000|2021-10-13 10:02:00|9574|9564|9573|9563|9575|9565|9572.8|9562.8|11
1634119330000|2021-10-13 10:02:10|9572.8|9562.8|9571.6|9561.6|9572.8|9562.8|9571.5|9561.5|6
1634119340000|2021-10-13 10:02:20|9571.5|9561.5|9573.3|9563.3|9573.5|9563.5|9571.3|9561.3|6
1634119350000|2021-10-13 10:02:30|9573.1|9563.1|9572|9562|9573.6|9563.6|9572|9562|6
1634119360000|2021-10-13 10:02:40|9572.8|9562.8|9572.9|9562.9|9573.3|9563.3|9572.6|9562.6|5
1634119370000|2021-10-13 10:02:50|9571.6|9561.6|9572.3|9562.3|9572.5|9562.5|9571.6|9561.6|5
1634119380000|2021-10-13 10:03:00|9572.1|9562.1|9565|9555|9572.1|9562.1|9564.9|9554.9|9
1634119390000|2021-10-13 10:03:10|9564.5|9554.5|9563.1|9553.1|9564.5|9554.5|9563.1|9553.1|4
1634119400000|2021-10-13 10:03:20|9563.3|9553.3|9561.8|9551.8|9563.8|9553.8|9561.8|9551.8|7
1634119420000|2021-10-13 10:03:40|9561.9|9551.9|9562.1|9552.1|9562.9|9552.9|9561.9|9551.9|4
1634119430000|2021-10-13 10:03:50|9562|9552|9561.4|9551.4|9562|9552|9561.4|9551.4|3
1634119440000|2021-10-13 10:04:00|9561.1|9551.1|9560.5|9550.5|9561.1|9551.1|9559.1|9549.1|4
1634119450000|2021-10-13 10:04:10|9560.4|9550.4|9561.8|9551.8|9561.8|9551.8|9559.3|9549.3|8
1634119460000|2021-10-13 10:04:20|9561.6|9551.6|9561.4|9551.4|9561.6|9551.6|9561.1|9551.1|3
1634119470000|2021-10-13 10:04:30|9561.6|9551.6|9560.1|9550.1|9562.3|9552.3|9560.1|9550.1|5
1634119510000|2021-10-13 10:05:10|9558.8|9548.8|9558.9|9548.9|9558.9|9548.9|9558.5|9548.5|5
1634119520000|2021-10-13 10:05:20|9559.3|9549.3|9562.5|9552.5|9562.8|9552.8|9559.3|9549.3|6
1634119530000|2021-10-13 10:05:30|9562.4|9552.4|9562.5|9552.5|9562.5|9552.5|9562.4|9552.4|2
1634119540000|2021-10-13 10:05:40|9560.3|9550.3|9560.8|9550.8|9560.8|9550.8|9560.3|9550.3|3
1634119550000|2021-10-13 10:05:50|9560.5|9550.5|9561.4|9551.4|9561.4|9551.4|9560.5|9550.5|3
1634119560000|2021-10-13 10:06:00|9561.8|9551.8|9561|9551|9562.3|9552.3|9561|9551|3
1634119570000|2021-10-13 10:06:10|9561.4|9551.4|9561.6|9551.6|9563.6|9553.6|9561.4|9551.4|9
1634119580000|2021-10-13 10:06:20|9561.4|9551.4|9560.5|9550.5|9561.4|9551.4|9560|9550|5
1634119590000|2021-10-13 10:06:30|9561.1|9551.1|9559.5|9549.5|9561.4|9551.4|9559.1|9549.1|9
1634119600000|2021-10-13 10:06:40|9559.3|9549.3|9559.8|9549.8|9560|9550|9558.9|9548.9|14
1634119610000|2021-10-13 10:06:50|9558.8|9548.8|9559.1|9549.1|9559.8|9549.8|9558.5|9548.5|13
1634119620000|2021-10-13 10:07:00|9558.6|9548.6|9559.6|9549.6|9559.9|9549.9|9558.6|9548.6|7
1634119630000|2021-10-13 10:07:10|9560|9550|9560.3|9550.3|9560.3|9550.3|9560|9550|2
1634119640000|2021-10-13 10:07:20|9560.8|9550.8|9560.4|9550.4|9560.8|9550.8|9560.4|9550.4|2
1634119650000|2021-10-13 10:07:30|9561.4|9551.4|9559.8|9549.8|9564.4|9554.4|9559.8|9549.8|8
1634119660000|2021-10-13 10:07:40|9560|9550|9560.3|9550.3|9560.3|9550.3|9560|9550|2
1634119670000|2021-10-13 10:07:50|9560|9550|9557.8|9547.8|9560.3|9550.3|9557.8|9547.8|4
1634119680000|2021-10-13 10:08:00|9558|9548|9558|9548|9558|9548|9558|9548|1
1634119690000|2021-10-13 10:08:10|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1634119700000|2021-10-13 10:08:20|9558|9548|9557.9|9547.9|9558|9548|9557.9|9547.9|2
1634119710000|2021-10-13 10:08:30|9558.4|9548.4|9558.5|9548.5|9558.5|9548.5|9558.4|9548.4|2
1634119720000|2021-10-13 10:08:40|9558.8|9548.8|9558.5|9548.5|9559.1|9549.1|9558.5|9548.5|4
1634119730000|2021-10-13 10:08:50|9558.4|9548.4|9558.4|9548.4|9558.5|9548.5|9558.4|9548.4|3
1634119740000|2021-10-13 10:09:00|9558.5|9548.5|9557.6|9547.6|9559.1|9549.1|9557.6|9547.6|4
1634119760000|2021-10-13 10:09:20|9557.9|9547.9|9557.9|9547.9|9557.9|9547.9|9557.9|9547.9|1
1634119790000|2021-10-13 10:09:50|9558.3|9548.3|9558|9548|9558.5|9548.5|9558|9548|4
1634119800000|2021-10-13 10:10:00|9558.3|9548.3|9558|9548|9558.3|9548.3|9558|9548|4
1634119810000|2021-10-13 10:10:10|9558.3|9548.3|9558.8|9548.8|9558.8|9548.8|9558.3|9548.3|2
1634119820000|2021-10-13 10:10:20|9559|9549|9560.5|9550.5|9560.5|9550.5|9559|9549|3
1634119830000|2021-10-13 10:10:30|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|1
1634119840000|2021-10-13 10:10:40|9560|9550|9558.6|9548.6|9560|9550|9558.6|9548.6|2
1634119850000|2021-10-13 10:10:50|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|1
1634119870000|2021-10-13 10:11:10|9557.6|9547.6|9553.6|9543.6|9557.6|9547.6|9553.6|9543.6|4
1634119880000|2021-10-13 10:11:20|9553.9|9543.9|9553.6|9543.6|9553.9|9543.9|9553.6|9543.6|2
1634119890000|2021-10-13 10:11:30|9552.6|9542.6|9552.8|9542.8|9552.8|9542.8|9552.3|9542.3|4
1634119900000|2021-10-13 10:11:40|9552.9|9542.9|9552.9|9542.9|9552.9|9542.9|9552.9|9542.9|1
1634119910000|2021-10-13 10:11:50|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1634119920000|2021-10-13 10:12:00|9553.3|9543.3|9553.4|9543.4|9553.4|9543.4|9553.3|9543.3|2
1634119940000|2021-10-13 10:12:20|9552.8|9542.8|9553|9543|9553.3|9543.3|9552.8|9542.8|4
1634119950000|2021-10-13 10:12:30|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|9552|9542|7
1634119970000|2021-10-13 10:12:50|9552.5|9542.5|9552.1|9542.1|9553|9543|9552.1|9542.1|7
1634119980000|2021-10-13 10:13:00|9552.3|9542.3|9552.5|9542.5|9552.5|9542.5|9552.3|9542.3|2
1634119990000|2021-10-13 10:13:10|9552.3|9542.3|9553|9543|9553|9543|9552.3|9542.3|3
1634120000000|2021-10-13 10:13:20|9552.8|9542.8|9552|9542|9552.8|9542.8|9552|9542|2
1634120010000|2021-10-13 10:13:30|9552.3|9542.3|9553.3|9543.3|9553.3|9543.3|9552.3|9542.3|3
1634120020000|2021-10-13 10:13:40|9553|9543|9553|9543|9553|9543|9552.5|9542.5|5
1634120030000|2021-10-13 10:13:50|9552.8|9542.8|9552.4|9542.4|9552.8|9542.8|9552.4|9542.4|3
1634120040000|2021-10-13 10:14:00|9552.3|9542.3|9552.5|9542.5|9552.5|9542.5|9552.3|9542.3|2
1634120050000|2021-10-13 10:14:10|9552.6|9542.6|9556.9|9546.9|9556.9|9546.9|9552.6|9542.6|5
1634120060000|2021-10-13 10:14:20|9557.4|9547.4|9555|9545|9557.5|9547.5|9555|9545|11
1634120070000|2021-10-13 10:14:30|9555.3|9545.3|9552.9|9542.9|9555.3|9545.3|9552.9|9542.9|7
1634120080000|2021-10-13 10:14:40|9553|9543|9554|9544|9554|9544|9553|9543|4
1634120090000|2021-10-13 10:14:50|9554.1|9544.1|9554.1|9544.1|9554.1|9544.1|9554.1|9544.1|1
1634120100000|2021-10-13 10:15:00|9554.5|9544.5|9554.9|9544.9|9554.9|9544.9|9554.5|9544.5|2
1634120110000|2021-10-13 10:15:10|9555.8|9545.8|9556.5|9546.5|9556.5|9546.5|9555.8|9545.8|2
1634120120000|2021-10-13 10:15:20|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1634120130000|2021-10-13 10:15:30|9557|9547|9556.4|9546.4|9557|9547|9556.4|9546.4|2
1634120140000|2021-10-13 10:15:40|9556.8|9546.8|9558.3|9548.3|9558.3|9548.3|9556.8|9546.8|10
1634120150000|2021-10-13 10:15:50|9558.4|9548.4|9558.5|9548.5|9559.6|9549.6|9558.4|9548.4|4
1634120160000|2021-10-13 10:16:00|9558.3|9548.3|9557.1|9547.1|9558.5|9548.5|9557|9547|6
1634120170000|2021-10-13 10:16:10|9556.6|9546.6|9554.4|9544.4|9556.6|9546.6|9554.4|9544.4|2
1634120180000|2021-10-13 10:16:20|9554.1|9544.1|9554.3|9544.3|9554.3|9544.3|9554.1|9544.1|2
1634120190000|2021-10-13 10:16:30|9554.5|9544.5|9556.5|9546.5|9556.6|9546.6|9554.5|9544.5|4
1634120200000|2021-10-13 10:16:40|9556.8|9546.8|9556.5|9546.5|9557|9547|9556.5|9546.5|5
1634120210000|2021-10-13 10:16:50|9556.3|9546.3|9556.1|9546.1|9556.3|9546.3|9554.8|9544.8|9
1634120220000|2021-10-13 10:17:00|9556.3|9546.3|9556.5|9546.5|9556.9|9546.9|9556.3|9546.3|8
1634120230000|2021-10-13 10:17:10|9556.6|9546.6|9557.1|9547.1|9557.3|9547.3|9556.6|9546.6|5
1634120240000|2021-10-13 10:17:20|9557.3|9547.3|9558.8|9548.8|9558.8|9548.8|9557.3|9547.3|6
1634120250000|2021-10-13 10:17:30|9558.9|9548.9|9560.9|9550.9|9560.9|9550.9|9558.9|9548.9|4
1634120260000|2021-10-13 10:17:40|9561.1|9551.1|9561|9551|9561.6|9551.6|9561|9551|5
1634120280000|2021-10-13 10:18:00|9561.4|9551.4|9561.3|9551.3|9561.4|9551.4|9561.3|9551.3|2
1634120290000|2021-10-13 10:18:10|9561.4|9551.4|9561.3|9551.3|9561.9|9551.9|9561.3|9551.3|7
1634120310000|2021-10-13 10:18:30|9560.8|9550.8|9559.5|9549.5|9560.8|9550.8|9558.8|9548.8|9
1634120320000|2021-10-13 10:18:40|9559.8|9549.8|9558.5|9548.5|9559.8|9549.8|9558.5|9548.5|2
1634120360000|2021-10-13 10:19:20|9558.6|9548.6|9557.5|9547.5|9558.6|9548.6|9557.5|9547.5|2
1634120370000|2021-10-13 10:19:30|9557|9547|9557.1|9547.1|9557.1|9547.1|9556.5|9546.5|4
1634120380000|2021-10-13 10:19:40|9557.3|9547.3|9557.5|9547.5|9557.6|9547.6|9557.3|9547.3|3
1634120390000|2021-10-13 10:19:50|9557.8|9547.8|9557.5|9547.5|9557.8|9547.8|9557.5|9547.5|4
1634120430000|2021-10-13 10:20:30|9557.8|9547.8|9557.5|9547.5|9557.8|9547.8|9557.5|9547.5|2
1634120450000|2021-10-13 10:20:50|9557.8|9547.8|9557.6|9547.6|9558.5|9548.5|9557.6|9547.6|6
1634120460000|2021-10-13 10:21:00|9557.5|9547.5|9558.4|9548.4|9558.4|9548.4|9557.5|9547.5|6
1634120470000|2021-10-13 10:21:10|9558.1|9548.1|9558.6|9548.6|9558.6|9548.6|9557.8|9547.8|5
1634120480000|2021-10-13 10:21:20|9557.6|9547.6|9560.3|9550.3|9560.4|9550.4|9557.4|9547.4|10
1634120490000|2021-10-13 10:21:30|9560.6|9550.6|9560.3|9550.3|9560.6|9550.6|9560.1|9550.1|3
1634120500000|2021-10-13 10:21:40|9560|9550|9561.9|9551.9|9561.9|9551.9|9560|9550|8
1634120520000|2021-10-13 10:22:00|9561.5|9551.5|9565.8|9555.8|9566.3|9556.3|9561.5|9551.5|14
1634120530000|2021-10-13 10:22:10|9565.6|9555.6|9565.6|9555.6|9565.6|9555.6|9565.6|9555.6|1
1634120540000|2021-10-13 10:22:20|9565.9|9555.9|9557.3|9547.3|9565.9|9555.9|9557.3|9547.3|8
1634120550000|2021-10-13 10:22:30|9559.6|9549.6|9559.9|9549.9|9560|9550|9559.6|9549.6|7
1634120560000|2021-10-13 10:22:40|9559.6|9549.6|9559.6|9549.6|9560.6|9550.6|9559.6|9549.6|7
1634120570000|2021-10-13 10:22:50|9559.4|9549.4|9557.8|9547.8|9559.4|9549.4|9557.8|9547.8|4
1634120580000|2021-10-13 10:23:00|9558|9548|9559|9549|9559|9549|9558|9548|2
1634120590000|2021-10-13 10:23:10|9558.8|9548.8|9558.9|9548.9|9558.9|9548.9|9558.5|9548.5|4
1634120600000|2021-10-13 10:23:20|9558.6|9548.6|9558.5|9548.5|9558.6|9548.6|9558.5|9548.5|2
1634120610000|2021-10-13 10:23:30|9558.1|9548.1|9558.5|9548.5|9558.5|9548.5|9558.1|9548.1|3
1634120640000|2021-10-13 10:24:00|9558.1|9548.1|9558.3|9548.3|9558.3|9548.3|9557.6|9547.6|5
1634120660000|2021-10-13 10:24:20|9558.5|9548.5|9558.8|9548.8|9558.8|9548.8|9558.5|9548.5|2
1634120670000|2021-10-13 10:24:30|9558.5|9548.5|9557.3|9547.3|9558.5|9548.5|9557.3|9547.3|2
1634120680000|2021-10-13 10:24:40|9557|9547|9557|9547|9557|9547|9557|9547|1
1634120690000|2021-10-13 10:24:50|9557.3|9547.3|9558|9548|9558.3|9548.3|9557.3|9547.3|3
1634120700000|2021-10-13 10:25:00|9557.8|9547.8|9556.6|9546.6|9557.8|9547.8|9556.6|9546.6|2
1634120710000|2021-10-13 10:25:10|9556.8|9546.8|9556.6|9546.6|9556.8|9546.8|9556.6|9546.6|2
1634120720000|2021-10-13 10:25:20|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1634120730000|2021-10-13 10:25:30|9557|9547|9558|9548|9558|9548|9557|9547|3
1634120740000|2021-10-13 10:25:40|9557.8|9547.8|9557|9547|9557.8|9547.8|9556.8|9546.8|4
1634120750000|2021-10-13 10:25:50|9556.8|9546.8|9556.6|9546.6|9556.8|9546.8|9556.6|9546.6|2
1634120760000|2021-10-13 10:26:00|9556.5|9546.5|9553.8|9543.8|9556.5|9546.5|9553.8|9543.8|3
1634120770000|2021-10-13 10:26:10|9553.6|9543.6|9554.1|9544.1|9554.1|9544.1|9553.6|9543.6|2
1634120780000|2021-10-13 10:26:20|9553.9|9543.9|9553.6|9543.6|9553.9|9543.9|9553.6|9543.6|2
1634120790000|2021-10-13 10:26:30|9553.9|9543.9|9554.3|9544.3|9554.3|9544.3|9553.9|9543.9|3
1634120800000|2021-10-13 10:26:40|9554|9544|9553.9|9543.9|9554|9544|9553.6|9543.6|4
1634120810000|2021-10-13 10:26:50|9554.3|9544.3|9554|9544|9554.3|9544.3|9554|9544|2
1634120820000|2021-10-13 10:27:00|9553.9|9543.9|9553.9|9543.9|9554.3|9544.3|9553.9|9543.9|6
1634120830000|2021-10-13 10:27:10|9554.1|9544.1|9553.8|9543.8|9554.1|9544.1|9553.8|9543.8|3
1634120840000|2021-10-13 10:27:20|9553.9|9543.9|9554.5|9544.5|9554.5|9544.5|9553.9|9543.9|4
1634120850000|2021-10-13 10:27:30|9554.1|9544.1|9554.6|9544.6|9554.6|9544.6|9554.1|9544.1|3
1634120870000|2021-10-13 10:27:50|9555|9545|9555.9|9545.9|9555.9|9545.9|9555|9545|2
1634120880000|2021-10-13 10:28:00|9556|9546|9556|9546|9556|9546|9555.8|9545.8|3
1634120890000|2021-10-13 10:28:10|9556.3|9546.3|9555.6|9545.6|9558|9548|9555.6|9545.6|4
1634120900000|2021-10-13 10:28:20|9555.4|9545.4|9552.1|9542.1|9555.9|9545.9|9552|9542|11
1634120910000|2021-10-13 10:28:30|9552.4|9542.4|9552.4|9542.4|9552.4|9542.4|9552|9542|7
1634120920000|2021-10-13 10:28:40|9552.1|9542.1|9552.1|9542.1|9552.4|9542.4|9552.1|9542.1|3
1634120930000|2021-10-13 10:28:50|9551.5|9541.5|9550.1|9540.1|9552.6|9542.6|9550.1|9540.1|5
1634120940000|2021-10-13 10:29:00|9550.9|9540.9|9550.9|9540.9|9550.9|9540.9|9550.9|9540.9|1
1634120950000|2021-10-13 10:29:10|9550.5|9540.5|9550|9540|9550.5|9540.5|9550|9540|2
1634120960000|2021-10-13 10:29:20|9549.9|9539.9|9548|9538|9549.9|9539.9|9548|9538|6
1634120980000|2021-10-13 10:29:40|9547.6|9537.6|9547.4|9537.4|9547.6|9537.6|9547.4|9537.4|2
1634120990000|2021-10-13 10:29:50|9547.1|9537.1|9547.4|9537.4|9547.4|9537.4|9547.1|9537.1|4
1634121000000|2021-10-13 10:30:00|9547.1|9537.1|9546.8|9536.8|9547.4|9537.4|9546|9536|7
1634121010000|2021-10-13 10:30:10|9546.5|9536.5|9547.4|9537.4|9547.4|9537.4|9543.6|9533.6|10
1634121030000|2021-10-13 10:30:30|9547.8|9537.8|9548.5|9538.5|9548.5|9538.5|9547.8|9537.8|4
1634121040000|2021-10-13 10:30:40|9548.9|9538.9|9549|9539|9550|9540|9548.9|9538.9|5
1634121050000|2021-10-13 10:30:50|9548.9|9538.9|9549|9539|9549|9539|9548.9|9538.9|2
1634121060000|2021-10-13 10:31:00|9549.1|9539.1|9549.5|9539.5|9549.5|9539.5|9549.1|9539.1|4
1634121070000|2021-10-13 10:31:10|9549.9|9539.9|9551|9541|9551|9541|9549.8|9539.8|6
1634121080000|2021-10-13 10:31:20|9551.1|9541.1|9551.5|9541.5|9551.5|9541.5|9551|9541|4
1634121090000|2021-10-13 10:31:30|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|1
1634121100000|2021-10-13 10:31:40|9552|9542|9549.4|9539.4|9552|9542|9549.3|9539.3|5
1634121110000|2021-10-13 10:31:50|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|1
1634121120000|2021-10-13 10:32:00|9549.4|9539.4|9549.4|9539.4|9549.8|9539.8|9549.4|9539.4|10
1634121130000|2021-10-13 10:32:10|9549.6|9539.6|9549.4|9539.4|9549.6|9539.6|9549.4|9539.4|2
1634121140000|2021-10-13 10:32:20|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|1
1634121150000|2021-10-13 10:32:30|9548.6|9538.6|9547.1|9537.1|9548.6|9538.6|9547.1|9537.1|2
1634121160000|2021-10-13 10:32:40|9546.8|9536.8|9545.5|9535.5|9546.8|9536.8|9545.5|9535.5|3
1634121170000|2021-10-13 10:32:50|9545.8|9535.8|9545.9|9535.9|9545.9|9535.9|9545.8|9535.8|2
1634121180000|2021-10-13 10:33:00|9546.1|9536.1|9546.5|9536.5|9546.5|9536.5|9546.1|9536.1|3
1634121190000|2021-10-13 10:33:10|9546.8|9536.8|9548.3|9538.3|9548.3|9538.3|9546.8|9536.8|2
1634121200000|2021-10-13 10:33:20|9548.4|9538.4|9551.3|9541.3|9551.3|9541.3|9548.4|9538.4|6
1634121210000|2021-10-13 10:33:30|9551.1|9541.1|9550.6|9540.6|9551.1|9541.1|9550.6|9540.6|4
1634121220000|2021-10-13 10:33:40|9550.9|9540.9|9550.3|9540.3|9550.9|9540.9|9550.3|9540.3|3
1634121270000|2021-10-13 10:34:30|9550.6|9540.6|9551|9541|9551|9541|9550.6|9540.6|3
1634121280000|2021-10-13 10:34:40|9551.3|9541.3|9551.1|9541.1|9551.5|9541.5|9550.9|9540.9|6
1634121290000|2021-10-13 10:34:50|9550.9|9540.9|9551|9541|9551|9541|9550.9|9540.9|2
1634121300000|2021-10-13 10:35:00|9551.3|9541.3|9550.9|9540.9|9551.3|9541.3|9550.9|9540.9|2
1634121310000|2021-10-13 10:35:10|9551.1|9541.1|9551.4|9541.4|9551.8|9541.8|9551.1|9541.1|4
1634121320000|2021-10-13 10:35:20|9551.1|9541.1|9550.8|9540.8|9551.1|9541.1|9550.8|9540.8|2
1634121330000|2021-10-13 10:35:30|9550.3|9540.3|9548.3|9538.3|9550.3|9540.3|9547.6|9537.6|4
1634121340000|2021-10-13 10:35:40|9548|9538|9548|9538|9548|9538|9548|9538|1
1634121350000|2021-10-13 10:35:50|9548.3|9538.3|9548.5|9538.5|9548.5|9538.5|9548.3|9538.3|2
1634121370000|2021-10-13 10:36:10|9548.3|9538.3|9552|9542|9552|9542|9548.3|9538.3|3
1634121390000|2021-10-13 10:36:30|9551.8|9541.8|9551.5|9541.5|9551.8|9541.8|9551.3|9541.3|5
1634121400000|2021-10-13 10:36:40|9551.8|9541.8|9553.4|9543.4|9553.4|9543.4|9551.8|9541.8|6
1634121410000|2021-10-13 10:36:50|9553|9543|9552.5|9542.5|9553.4|9543.4|9552.5|9542.5|6
1634121420000|2021-10-13 10:37:00|9552.9|9542.9|9552.6|9542.6|9553|9543|9552.6|9542.6|3
1634121430000|2021-10-13 10:37:10|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.1|9542.1|3
1634121440000|2021-10-13 10:37:20|9552.9|9542.9|9553.4|9543.4|9553.4|9543.4|9552.9|9542.9|3
1634121450000|2021-10-13 10:37:30|9554|9544|9556|9546|9556|9546|9554|9544|5
1634121460000|2021-10-13 10:37:40|9555.8|9545.8|9556.5|9546.5|9556.5|9546.5|9555.8|9545.8|2
1634121470000|2021-10-13 10:37:50|9556.9|9546.9|9559.4|9549.4|9559.4|9549.4|9556.9|9546.9|8
1634121480000|2021-10-13 10:38:00|9559.1|9549.1|9559.5|9549.5|9559.5|9549.5|9559.1|9549.1|3
1634121490000|2021-10-13 10:38:10|9559.4|9549.4|9559|9549|9559.4|9549.4|9559|9549|5
1634121500000|2021-10-13 10:38:20|9557.9|9547.9|9555.3|9545.3|9557.9|9547.9|9554.9|9544.9|4
1634121510000|2021-10-13 10:38:30|9555|9545|9555|9545|9555|9545|9555|9545|1
1634121520000|2021-10-13 10:38:40|9554.1|9544.1|9553.3|9543.3|9554.1|9544.1|9552.8|9542.8|9
1634121530000|2021-10-13 10:38:50|9553|9543|9552.5|9542.5|9554.1|9544.1|9552.5|9542.5|7
1634121540000|2021-10-13 10:39:00|9552.9|9542.9|9552.1|9542.1|9552.9|9542.9|9551.6|9541.6|5
1634121550000|2021-10-13 10:39:10|9552.3|9542.3|9552.1|9542.1|9552.3|9542.3|9552.1|9542.1|2
1634121560000|2021-10-13 10:39:20|9552|9542|9555.3|9545.3|9555.3|9545.3|9552|9542|4
1634121570000|2021-10-13 10:39:30|9555|9545|9554.1|9544.1|9555|9545|9554.1|9544.1|2
1634121580000|2021-10-13 10:39:40|9553.3|9543.3|9552.4|9542.4|9553.3|9543.3|9552.3|9542.3|8
1634121590000|2021-10-13 10:39:50|9552.5|9542.5|9552.3|9542.3|9552.8|9542.8|9552.3|9542.3|3
1634121600000|2021-10-13 10:40:00|9551.9|9541.9|9551.6|9541.6|9551.9|9541.9|9551.6|9541.6|2
1634121610000|2021-10-13 10:40:10|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|1
1634121620000|2021-10-13 10:40:20|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1634121630000|2021-10-13 10:40:30|9550.1|9540.1|9549.8|9539.8|9550.3|9540.3|9549.8|9539.8|5
1634121640000|2021-10-13 10:40:40|9549.3|9539.3|9548.4|9538.4|9549.3|9539.3|9548.3|9538.3|8
1634121650000|2021-10-13 10:40:50|9548.3|9538.3|9549|9539|9549|9539|9547.8|9537.8|6
1634121660000|2021-10-13 10:41:00|9548.8|9538.8|9548.3|9538.3|9548.8|9538.8|9548|9538|4
1634121670000|2021-10-13 10:41:10|9548.6|9538.6|9549.5|9539.5|9549.5|9539.5|9548.6|9538.6|8
1634121680000|2021-10-13 10:41:20|9549.3|9539.3|9547|9537|9549.3|9539.3|9547|9537|5
1634121690000|2021-10-13 10:41:30|9547.1|9537.1|9548.5|9538.5|9548.5|9538.5|9547.1|9537.1|3
1634121720000|2021-10-13 10:42:00|9548.3|9538.3|9545.1|9535.1|9548.3|9538.3|9545|9535|9
1634121730000|2021-10-13 10:42:10|9545.4|9535.4|9545|9535|9545.4|9535.4|9545|9535|5
1634121740000|2021-10-13 10:42:20|9544.9|9534.9|9544.6|9534.6|9544.9|9534.9|9544.6|9534.6|2
1634121750000|2021-10-13 10:42:30|9544.9|9534.9|9545.6|9535.6|9545.6|9535.6|9544.9|9534.9|7
1634121760000|2021-10-13 10:42:40|9545.1|9535.1|9545.1|9535.1|9545.1|9535.1|9545.1|9535.1|1
1634121770000|2021-10-13 10:42:50|9544.8|9534.8|9545.1|9535.1|9545.1|9535.1|9544.5|9534.5|5
1634121780000|2021-10-13 10:43:00|9545.4|9535.4|9546.1|9536.1|9546.1|9536.1|9545|9535|7
1634121790000|2021-10-13 10:43:10|9545.6|9535.6|9546|9536|9546.4|9536.4|9545.6|9535.6|3
1634121800000|2021-10-13 10:43:20|9546.3|9536.3|9546.4|9536.4|9546.4|9536.4|9546|9536|4
1634121810000|2021-10-13 10:43:30|9546.6|9536.6|9546.3|9536.3|9546.6|9536.6|9546.3|9536.3|3
1634121830000|2021-10-13 10:43:50|9546.6|9536.6|9547.4|9537.4|9547.4|9537.4|9546.6|9536.6|6
1634121840000|2021-10-13 10:44:00|9547.1|9537.1|9546.9|9536.9|9547.1|9537.1|9546.8|9536.8|5
1634121860000|2021-10-13 10:44:20|9546.6|9536.6|9545.4|9535.4|9546.6|9536.6|9545.4|9535.4|5
1634121870000|2021-10-13 10:44:30|9545.1|9535.1|9541.1|9531.1|9545.1|9535.1|9541.1|9531.1|5
1634121880000|2021-10-13 10:44:40|9541.4|9531.4|9543.1|9533.1|9543.8|9533.8|9541.4|9531.4|6
1634121890000|2021-10-13 10:44:50|9543.5|9533.5|9545.1|9535.1|9545.4|9535.4|9543.5|9533.5|14
1634121900000|2021-10-13 10:45:00|9545.4|9535.4|9546.3|9536.3|9546.3|9536.3|9545.4|9535.4|3
1634121910000|2021-10-13 10:45:10|9546.6|9536.6|9547.3|9537.3|9547.3|9537.3|9546.6|9536.6|3
1634121930000|2021-10-13 10:45:30|9547.8|9537.8|9545.9|9535.9|9548.3|9538.3|9545.9|9535.9|6
1634121940000|2021-10-13 10:45:40|9546.4|9536.4|9546.6|9536.6|9546.6|9536.6|9546.4|9536.4|2
1634121960000|2021-10-13 10:46:00|9546.9|9536.9|9546.6|9536.6|9546.9|9536.9|9546.6|9536.6|2
1634121970000|2021-10-13 10:46:10|9547.5|9537.5|9546.5|9536.5|9547.5|9537.5|9546.5|9536.5|2
1634121980000|2021-10-13 10:46:20|9546.6|9536.6|9546.6|9536.6|9546.9|9536.9|9546.6|9536.6|3
1634121990000|2021-10-13 10:46:30|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|9546.6|9536.6|3
1634122000000|2021-10-13 10:46:40|9547.1|9537.1|9549.3|9539.3|9549.3|9539.3|9547.1|9537.1|5
1634122010000|2021-10-13 10:46:50|9549.8|9539.8|9550.1|9540.1|9550.1|9540.1|9549.8|9539.8|2
1634122020000|2021-10-13 10:47:00|9550.4|9540.4|9550.3|9540.3|9550.5|9540.5|9550.3|9540.3|3
1634122030000|2021-10-13 10:47:10|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1634122040000|2021-10-13 10:47:20|9550.3|9540.3|9549.6|9539.6|9550.3|9540.3|9549.6|9539.6|3
1634122050000|2021-10-13 10:47:30|9549.4|9539.4|9548.4|9538.4|9549.4|9539.4|9548.1|9538.1|7
1634122060000|2021-10-13 10:47:40|9548.6|9538.6|9548.6|9538.6|9548.6|9538.6|9548.6|9538.6|1
1634122070000|2021-10-13 10:47:50|9548.3|9538.3|9548.4|9538.4|9548.5|9538.5|9548.3|9538.3|3
1634122080000|2021-10-13 10:48:00|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|1
1634122100000|2021-10-13 10:48:20|9548.4|9538.4|9548.5|9538.5|9548.5|9538.5|9548.4|9538.4|2
1634122110000|2021-10-13 10:48:30|9548.9|9538.9|9548.9|9538.9|9549.4|9539.4|9548.6|9538.6|6
1634122120000|2021-10-13 10:48:40|9548.6|9538.6|9548.6|9538.6|9548.6|9538.6|9548.6|9538.6|1
1634122140000|2021-10-13 10:49:00|9548.9|9538.9|9551.5|9541.5|9551.5|9541.5|9548.9|9538.9|12
1634122150000|2021-10-13 10:49:10|9551.8|9541.8|9552.1|9542.1|9553|9543|9551.8|9541.8|9
1634122160000|2021-10-13 10:49:20|9552.4|9542.4|9552.1|9542.1|9552.4|9542.4|9551.9|9541.9|4
1634122170000|2021-10-13 10:49:30|9552.4|9542.4|9553.4|9543.4|9553.4|9543.4|9552.4|9542.4|6
1634122180000|2021-10-13 10:49:40|9553.8|9543.8|9553|9543|9554|9544|9553|9543|4
1634122190000|2021-10-13 10:49:50|9553.3|9543.3|9553.6|9543.6|9553.6|9543.6|9553.3|9543.3|2
1634122200000|2021-10-13 10:50:00|9553.4|9543.4|9552.4|9542.4|9553.4|9543.4|9550.8|9540.8|11
1634122210000|2021-10-13 10:50:10|9552.1|9542.1|9550.1|9540.1|9552.1|9542.1|9550.1|9540.1|6
1634122220000|2021-10-13 10:50:20|9549.9|9539.9|9549.9|9539.9|9550.8|9540.8|9549.4|9539.4|13
1634122230000|2021-10-13 10:50:30|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|1
1634122240000|2021-10-13 10:50:40|9549.5|9539.5|9547.9|9537.9|9549.5|9539.5|9547.9|9537.9|3
1634122250000|2021-10-13 10:50:50|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|1
1634122260000|2021-10-13 10:51:00|9548.4|9538.4|9548.5|9538.5|9548.5|9538.5|9547.5|9537.5|8
1634122270000|2021-10-13 10:51:10|9547.9|9537.9|9550.9|9540.9|9550.9|9540.9|9547.4|9537.4|10
1634122280000|2021-10-13 10:51:20|9550.6|9540.6|9548.9|9538.9|9550.6|9540.6|9548.6|9538.6|10
1634122290000|2021-10-13 10:51:30|9548.8|9538.8|9548|9538|9548.8|9538.8|9548|9538|2
1634122300000|2021-10-13 10:51:40|9548.4|9538.4|9549.9|9539.9|9549.9|9539.9|9548.4|9538.4|6
1634122310000|2021-10-13 10:51:50|9550.1|9540.1|9551.8|9541.8|9552.5|9542.5|9550.1|9540.1|11
1634122320000|2021-10-13 10:52:00|9551.3|9541.3|9550.4|9540.4|9551.3|9541.3|9549.6|9539.6|6
1634122330000|2021-10-13 10:52:10|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|1
1634122340000|2021-10-13 10:52:20|9550.6|9540.6|9550.4|9540.4|9550.6|9540.6|9550.4|9540.4|2
1634122350000|2021-10-13 10:52:30|9550.6|9540.6|9551.5|9541.5|9551.5|9541.5|9550.4|9540.4|9
1634122360000|2021-10-13 10:52:40|9551.8|9541.8|9553|9543|9553|9543|9551.8|9541.8|6
1634122370000|2021-10-13 10:52:50|9553.3|9543.3|9554|9544|9554|9544|9553.3|9543.3|7
1634122380000|2021-10-13 10:53:00|9554.8|9544.8|9561.8|9551.8|9561.8|9551.8|9554.8|9544.8|14
1634122390000|2021-10-13 10:53:10|9561.5|9551.5|9561.4|9551.4|9561.6|9551.6|9561.4|9551.4|8
1634122400000|2021-10-13 10:53:20|9561.6|9551.6|9563.1|9553.1|9563.1|9553.1|9561.5|9551.5|9
1634122410000|2021-10-13 10:53:30|9563.4|9553.4|9564.3|9554.3|9565|9555|9563.4|9553.4|11
1634122420000|2021-10-13 10:53:40|9564.1|9554.1|9563.6|9553.6|9564.1|9554.1|9563.6|9553.6|2
1634122430000|2021-10-13 10:53:50|9563.4|9553.4|9560.6|9550.6|9563.4|9553.4|9560.6|9550.6|4
1634122440000|2021-10-13 10:54:00|9561|9551|9561.1|9551.1|9561.5|9551.5|9561|9551|4
1634122450000|2021-10-13 10:54:10|9561.3|9551.3|9561.1|9551.1|9561.6|9551.6|9561.1|9551.1|5
1634122460000|2021-10-13 10:54:20|9561.3|9551.3|9562.9|9552.9|9563.8|9553.8|9561.3|9551.3|5
1634122470000|2021-10-13 10:54:30|9563.4|9553.4|9563|9553|9563.4|9553.4|9561.6|9551.6|7
1634122480000|2021-10-13 10:54:40|9563.4|9553.4|9563.6|9553.6|9564.3|9554.3|9563.4|9553.4|7
1634122490000|2021-10-13 10:54:50|9563.5|9553.5|9562.9|9552.9|9563.5|9553.5|9562.6|9552.6|5
1634122500000|2021-10-13 10:55:00|9563|9553|9566.6|9556.6|9566.6|9556.6|9563|9553|6
1634122510000|2021-10-13 10:55:10|9566.8|9556.8|9565.9|9555.9|9568|9558|9565.9|9555.9|5
1634122520000|2021-10-13 10:55:20|9566|9556|9564.8|9554.8|9567.8|9557.8|9564.1|9554.1|8
1634122530000|2021-10-13 10:55:30|9564.9|9554.9|9564.5|9554.5|9565.8|9555.8|9564.5|9554.5|6
1634122540000|2021-10-13 10:55:40|9564.3|9554.3|9563.6|9553.6|9564.3|9554.3|9563.6|9553.6|2
1634122550000|2021-10-13 10:55:50|9563.5|9553.5|9562.9|9552.9|9563.5|9553.5|9562.9|9552.9|3
1634122560000|2021-10-13 10:56:00|9563.4|9553.4|9561.9|9551.9|9563.4|9553.4|9561.9|9551.9|8
1634122570000|2021-10-13 10:56:10|9562.1|9552.1|9561.9|9551.9|9562.1|9552.1|9561.9|9551.9|2
1634122580000|2021-10-13 10:56:20|9562.1|9552.1|9561.9|9551.9|9562.1|9552.1|9561.9|9551.9|2
1634122590000|2021-10-13 10:56:30|9560|9550|9560.1|9550.1|9560.1|9550.1|9559.6|9549.6|7
1634122600000|2021-10-13 10:56:40|9560.6|9550.6|9560.6|9550.6|9560.9|9550.9|9560.6|9550.6|3
1634122640000|2021-10-13 10:57:20|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|1
1634122650000|2021-10-13 10:57:30|9561.6|9551.6|9563.8|9553.8|9564.6|9554.6|9561.6|9551.6|7
1634122660000|2021-10-13 10:57:40|9563.6|9553.6|9563.4|9553.4|9563.6|9553.6|9563.4|9553.4|2
1634122670000|2021-10-13 10:57:50|9563.6|9553.6|9560.6|9550.6|9563.6|9553.6|9560.6|9550.6|8
1634122680000|2021-10-13 10:58:00|9560.5|9550.5|9562|9552|9562|9552|9560.4|9550.4|12
1634122690000|2021-10-13 10:58:10|9562.6|9552.6|9561.9|9551.9|9562.6|9552.6|9561.9|9551.9|3
1634122710000|2021-10-13 10:58:30|9562|9552|9564.4|9554.4|9564.4|9554.4|9562|9552|3
1634122720000|2021-10-13 10:58:40|9564.5|9554.5|9566.6|9556.6|9567.4|9557.4|9564|9554|12
1634122730000|2021-10-13 10:58:50|9566.1|9556.1|9566|9556|9566.1|9556.1|9566|9556|2
1634122740000|2021-10-13 10:59:00|9565.9|9555.9|9565.5|9555.5|9565.9|9555.9|9564.9|9554.9|6
1634122750000|2021-10-13 10:59:10|9565.8|9555.8|9566.3|9556.3|9566.3|9556.3|9563.8|9553.8|8
1634122760000|2021-10-13 10:59:20|9566.4|9556.4|9567.3|9557.3|9567.3|9557.3|9566.4|9556.4|10
1634122770000|2021-10-13 10:59:30|9567|9557|9567|9557|9567|9557|9565.9|9555.9|9
1634122780000|2021-10-13 10:59:40|9566.5|9556.5|9566.1|9556.1|9566.5|9556.5|9565.9|9555.9|5
1634122790000|2021-10-13 10:59:50|9566.4|9556.4|9569.9|9559.9|9570.6|9560.6|9565.9|9555.9|15
1634122800000|2021-10-13 11:00:00|9569.6|9559.6|9572|9562|9572|9562|9569.6|9559.6|9
1634122810000|2021-10-13 11:00:10|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|1
1634122820000|2021-10-13 11:00:20|9572.8|9562.8|9573.5|9563.5|9575.9|9565.9|9572.8|9562.8|12
1634122830000|2021-10-13 11:00:30|9573.6|9563.6|9571.4|9561.4|9575.8|9565.8|9571.4|9561.4|7
1634122840000|2021-10-13 11:00:40|9571.3|9561.3|9573|9563|9573|9563|9570.8|9560.8|5
1634122850000|2021-10-13 11:00:50|9572.8|9562.8|9572.5|9562.5|9572.8|9562.8|9571.6|9561.6|4
1634122860000|2021-10-13 11:01:00|9572.3|9562.3|9573.1|9563.1|9573.1|9563.1|9571.9|9561.9|6
1634122870000|2021-10-13 11:01:10|9573.3|9563.3|9574|9564|9574|9564|9573.3|9563.3|2
1634122880000|2021-10-13 11:01:20|9574.3|9564.3|9574.4|9564.4|9575.4|9565.4|9574.3|9564.3|7
1634122890000|2021-10-13 11:01:30|9575|9565|9574.1|9564.1|9575|9565|9573.3|9563.3|7
1634122900000|2021-10-13 11:01:40|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1634122910000|2021-10-13 11:01:50|9574.1|9564.1|9574.8|9564.8|9574.8|9564.8|9574.1|9564.1|5
1634122920000|2021-10-13 11:02:00|9575.3|9565.3|9576|9566|9577.1|9567.1|9575.3|9565.3|12
1634122930000|2021-10-13 11:02:10|9576.3|9566.3|9575.6|9565.6|9576.3|9566.3|9575.6|9565.6|6
1634122940000|2021-10-13 11:02:20|9575.9|9565.9|9575.6|9565.6|9575.9|9565.9|9575.6|9565.6|2
1634122950000|2021-10-13 11:02:30|9575.3|9565.3|9570.3|9560.3|9575.3|9565.3|9570.1|9560.1|13
1634122960000|2021-10-13 11:02:40|9570.9|9560.9|9570.9|9560.9|9571.8|9561.8|9570|9560|5
1634122970000|2021-10-13 11:02:50|9571.1|9561.1|9570.5|9560.5|9571.4|9561.4|9570.5|9560.5|5
1634122980000|2021-10-13 11:03:00|9570.8|9560.8|9573.1|9563.1|9573.1|9563.1|9570.8|9560.8|5
1634122990000|2021-10-13 11:03:10|9573|9563|9572.4|9562.4|9573|9563|9571.5|9561.5|12
1634123000000|2021-10-13 11:03:20|9572.1|9562.1|9572|9562|9572.5|9562.5|9571.9|9561.9|4
1634123010000|2021-10-13 11:03:30|9572.4|9562.4|9578.1|9568.1|9578.8|9568.8|9572.4|9562.4|7
1634123020000|2021-10-13 11:03:40|9578.6|9568.6|9577.9|9567.9|9578.6|9568.6|9577.3|9567.3|6
1634123030000|2021-10-13 11:03:50|9578.1|9568.1|9581.8|9571.8|9581.8|9571.8|9578.1|9568.1|5
1634123040000|2021-10-13 11:04:00|9582|9572|9582.1|9572.1|9582.1|9572.1|9581.9|9571.9|3
1634123050000|2021-10-13 11:04:10|9582.8|9572.8|9582.5|9572.5|9582.8|9572.8|9582.5|9572.5|2
1634123060000|2021-10-13 11:04:20|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1634123070000|2021-10-13 11:04:30|9582.5|9572.5|9582.9|9572.9|9582.9|9572.9|9582.5|9572.5|4
1634123080000|2021-10-13 11:04:40|9582.5|9572.5|9583.6|9573.6|9583.6|9573.6|9582.5|9572.5|8
1634123090000|2021-10-13 11:04:50|9584.8|9574.8|9584|9574|9584.9|9574.9|9583|9573|8
1634123100000|2021-10-13 11:05:00|9583.9|9573.9|9586|9576|9586.6|9576.6|9583.6|9573.6|10
1634123110000|2021-10-13 11:05:10|9588.3|9578.3|9591.3|9581.3|9591.4|9581.4|9587.8|9577.8|9
1634123120000|2021-10-13 11:05:20|9591.5|9581.5|9590|9580|9591.8|9581.8|9588.6|9578.6|15
1634123130000|2021-10-13 11:05:30|9589.9|9579.9|9589.4|9579.4|9589.9|9579.9|9589.4|9579.4|2
1634123140000|2021-10-13 11:05:40|9589.6|9579.6|9594.3|9584.3|9594.3|9584.3|9589.6|9579.6|9
1634123150000|2021-10-13 11:05:50|9594.5|9584.5|9593.6|9583.6|9595.5|9585.5|9593|9583|13
1634123160000|2021-10-13 11:06:00|9593|9583|9593.6|9583.6|9594.5|9584.5|9592.4|9582.4|17
1634123170000|2021-10-13 11:06:10|9593.3|9583.3|9592.8|9582.8|9593.3|9583.3|9592.6|9582.6|7
1634123180000|2021-10-13 11:06:20|9592.9|9582.9|9591|9581|9592.9|9582.9|9591|9581|4
1634123190000|2021-10-13 11:06:30|9591.1|9581.1|9591.5|9581.5|9593.3|9583.3|9591.1|9581.1|9
1634123200000|2021-10-13 11:06:40|9592|9582|9592|9582|9592|9582|9592|9582|1
1634123210000|2021-10-13 11:06:50|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|1
1634123220000|2021-10-13 11:07:00|9592.9|9582.9|9592.4|9582.4|9593.1|9583.1|9592.4|9582.4|4
1634123240000|2021-10-13 11:07:20|9592.1|9582.1|9592.9|9582.9|9592.9|9582.9|9591.9|9581.9|4
1634123250000|2021-10-13 11:07:30|9593.3|9583.3|9592.5|9582.5|9593.3|9583.3|9592.1|9582.1|7
1634123260000|2021-10-13 11:07:40|9593.3|9583.3|9590|9580|9593.3|9583.3|9589.4|9579.4|10
1634123270000|2021-10-13 11:07:50|9589.9|9579.9|9587|9577|9589.9|9579.9|9587|9577|5
1634123280000|2021-10-13 11:08:00|9587.4|9577.4|9585.4|9575.4|9587.4|9577.4|9585.4|9575.4|9
1634123290000|2021-10-13 11:08:10|9586.5|9576.5|9585.4|9575.4|9587.8|9577.8|9583.4|9573.4|12
1634123300000|2021-10-13 11:08:20|9585.3|9575.3|9584.9|9574.9|9585.3|9575.3|9584.4|9574.4|7
1634123310000|2021-10-13 11:08:30|9585|9575|9585.3|9575.3|9585.6|9575.6|9585|9575|4
1634123320000|2021-10-13 11:08:40|9585.5|9575.5|9586|9576|9588.8|9578.8|9584.8|9574.8|14
1634123330000|2021-10-13 11:08:50|9586.1|9576.1|9587|9577|9587|9577|9586.1|9576.1|4
1634123340000|2021-10-13 11:09:00|9586.8|9576.8|9587.3|9577.3|9587.3|9577.3|9586.8|9576.8|4
1634123350000|2021-10-13 11:09:10|9587|9577|9587.3|9577.3|9588.6|9578.6|9587|9577|5
1634123360000|2021-10-13 11:09:20|9587.6|9577.6|9587.1|9577.1|9587.6|9577.6|9587|9577|4
1634123370000|2021-10-13 11:09:30|9586.8|9576.8|9587.3|9577.3|9587.3|9577.3|9586.6|9576.6|4
1634123380000|2021-10-13 11:09:40|9587.1|9577.1|9589.5|9579.5|9589.5|9579.5|9585.5|9575.5|6
1634123390000|2021-10-13 11:09:50|9589.8|9579.8|9587.9|9577.9|9590.5|9580.5|9587.8|9577.8|11
1634123400000|2021-10-13 11:10:00|9587.5|9577.5|9588.1|9578.1|9588.1|9578.1|9585.9|9575.9|10
1634123410000|2021-10-13 11:10:10|9588.5|9578.5|9588.4|9578.4|9589.8|9579.8|9587.9|9577.9|7
1634123420000|2021-10-13 11:10:20|9589.5|9579.5|9588.5|9578.5|9589.5|9579.5|9588.5|9578.5|2
1634123430000|2021-10-13 11:10:30|9588.3|9578.3|9587|9577|9588.3|9578.3|9587|9577|6
1634123450000|2021-10-13 11:10:50|9586.9|9576.9|9586.4|9576.4|9586.9|9576.9|9586.4|9576.4|5
1634123460000|2021-10-13 11:11:00|9586|9576|9586|9576|9586|9576|9585.8|9575.8|3
1634123480000|2021-10-13 11:11:20|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|1
1634123490000|2021-10-13 11:11:30|9586.4|9576.4|9588.4|9578.4|9589.8|9579.8|9586.4|9576.4|12
1634123500000|2021-10-13 11:11:40|9588.6|9578.6|9588.5|9578.5|9589.1|9579.1|9588.4|9578.4|7
1634123510000|2021-10-13 11:11:50|9588.6|9578.6|9588.1|9578.1|9588.6|9578.6|9588.1|9578.1|3
1634123520000|2021-10-13 11:12:00|9588.4|9578.4|9588|9578|9589.1|9579.1|9587.1|9577.1|9
1634123530000|2021-10-13 11:12:10|9587.8|9577.8|9582.9|9572.9|9588|9578|9582.3|9572.3|8
1634123540000|2021-10-13 11:12:20|9582.6|9572.6|9582.5|9572.5|9582.6|9572.6|9581.9|9571.9|9
1634123550000|2021-10-13 11:12:30|9580.4|9570.4|9578.9|9568.9|9580.4|9570.4|9577.9|9567.9|7
1634123560000|2021-10-13 11:12:40|9580.1|9570.1|9581.3|9571.3|9581.9|9571.9|9580.1|9570.1|8
1634123570000|2021-10-13 11:12:50|9581.5|9571.5|9580.3|9570.3|9581.5|9571.5|9580|9570|4
1634123580000|2021-10-13 11:13:00|9580.9|9570.9|9581.1|9571.1|9581.4|9571.4|9580.9|9570.9|7
1634123590000|2021-10-13 11:13:10|9581.4|9571.4|9581.1|9571.1|9582|9572|9580.9|9570.9|8
1634123600000|2021-10-13 11:13:20|9581.4|9571.4|9581.1|9571.1|9581.4|9571.4|9581.1|9571.1|2
1634123610000|2021-10-13 11:13:30|9581.4|9571.4|9581.1|9571.1|9581.4|9571.4|9581.1|9571.1|4
1634123620000|2021-10-13 11:13:40|9581.4|9571.4|9581.1|9571.1|9582|9572|9581.1|9571.1|6
1634123630000|2021-10-13 11:13:50|9580.9|9570.9|9581.1|9571.1|9581.1|9571.1|9580.9|9570.9|2
1634123640000|2021-10-13 11:14:00|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|1
1634123650000|2021-10-13 11:14:10|9581.4|9571.4|9580.5|9570.5|9581.5|9571.5|9580.5|9570.5|4
1634123660000|2021-10-13 11:14:20|9580.8|9570.8|9580.5|9570.5|9580.8|9570.8|9580.5|9570.5|2
1634123670000|2021-10-13 11:14:30|9580.8|9570.8|9579|9569|9581|9571|9579|9569|8
1634123680000|2021-10-13 11:14:40|9579.6|9569.6|9579.9|9569.9|9580|9570|9579.6|9569.6|6
1634123690000|2021-10-13 11:14:50|9580.4|9570.4|9580.3|9570.3|9580.4|9570.4|9579|9569|8
1634123700000|2021-10-13 11:15:00|9579.3|9569.3|9577.3|9567.3|9579.3|9569.3|9575.9|9565.9|5
1634123710000|2021-10-13 11:15:10|9576.4|9566.4|9578.1|9568.1|9578.1|9568.1|9576.4|9566.4|5
1634123720000|2021-10-13 11:15:20|9580.4|9570.4|9582.3|9572.3|9583|9573|9580.4|9570.4|10
1634123740000|2021-10-13 11:15:40|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|1
1634123750000|2021-10-13 11:15:50|9582.6|9572.6|9582.6|9572.6|9583.1|9573.1|9582.6|9572.6|3
1634123760000|2021-10-13 11:16:00|9582.9|9572.9|9583.6|9573.6|9584.6|9574.6|9582.9|9572.9|11
1634123770000|2021-10-13 11:16:10|9582.6|9572.6|9580.6|9570.6|9582.6|9572.6|9580.6|9570.6|6
1634123780000|2021-10-13 11:16:20|9580.8|9570.8|9580.6|9570.6|9581|9571|9580.6|9570.6|3
1634123790000|2021-10-13 11:16:30|9581.3|9571.3|9582.8|9572.8|9583.4|9573.4|9580.6|9570.6|10
1634123800000|2021-10-13 11:16:40|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|9582.1|9572.1|3
1634123810000|2021-10-13 11:16:50|9581.3|9571.3|9577.8|9567.8|9581.3|9571.3|9577.1|9567.1|7
1634123820000|2021-10-13 11:17:00|9577.4|9567.4|9574.6|9564.6|9577.4|9567.4|9574.4|9564.4|10
1634123830000|2021-10-13 11:17:10|9575.3|9565.3|9577.5|9567.5|9577.5|9567.5|9574.1|9564.1|7
1634123840000|2021-10-13 11:17:20|9576.8|9566.8|9574.9|9564.9|9578.1|9568.1|9574.9|9564.9|9
1634123850000|2021-10-13 11:17:30|9575.1|9565.1|9572.4|9562.4|9575.4|9565.4|9572.4|9562.4|10
1634123860000|2021-10-13 11:17:40|9572.6|9562.6|9573.9|9563.9|9573.9|9563.9|9572.6|9562.6|3
1634123870000|2021-10-13 11:17:50|9572.9|9562.9|9574.8|9564.8|9574.8|9564.8|9572.9|9562.9|8
1634123880000|2021-10-13 11:18:00|9575|9565|9576|9566|9576|9566|9575|9565|4
1634123890000|2021-10-13 11:18:10|9576.4|9566.4|9573.9|9563.9|9576.8|9566.8|9573.9|9563.9|11
1634123900000|2021-10-13 11:18:20|9574.4|9564.4|9574.3|9564.3|9576.1|9566.1|9573.9|9563.9|13
1634123910000|2021-10-13 11:18:30|9574.8|9564.8|9574.8|9564.8|9574.9|9564.9|9573.8|9563.8|8
1634123920000|2021-10-13 11:18:40|9575.9|9565.9|9574.4|9564.4|9576.8|9566.8|9574.4|9564.4|7
1634123930000|2021-10-13 11:18:50|9574.9|9564.9|9576.1|9566.1|9576.1|9566.1|9574.6|9564.6|6
1634123940000|2021-10-13 11:19:00|9576.6|9566.6|9577.5|9567.5|9577.8|9567.8|9576.5|9566.5|8
1634123950000|2021-10-13 11:19:10|9577.8|9567.8|9579.6|9569.6|9579.6|9569.6|9577.6|9567.6|8
1634123960000|2021-10-13 11:19:20|9579.9|9569.9|9578.5|9568.5|9579.9|9569.9|9578.5|9568.5|4
1634123970000|2021-10-13 11:19:30|9578.8|9568.8|9578.8|9568.8|9579|9569|9578.8|9568.8|3
1634123980000|2021-10-13 11:19:40|9579|9569|9578.8|9568.8|9579|9569|9578.5|9568.5|6
1634123990000|2021-10-13 11:19:50|9579.6|9569.6|9578.5|9568.5|9579.8|9569.8|9578.5|9568.5|7
1634124000000|2021-10-13 11:20:00|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|9578.4|9568.4|7
1634124010000|2021-10-13 11:20:10|9579|9569|9579.3|9569.3|9580.1|9570.1|9579|9569|8
1634124020000|2021-10-13 11:20:20|9579|9569|9579.1|9569.1|9580|9570|9578.8|9568.8|6
1634124030000|2021-10-13 11:20:30|9578.8|9568.8|9578.9|9568.9|9579|9569|9578.8|9568.8|3
1634124040000|2021-10-13 11:20:40|9579.3|9569.3|9578.8|9568.8|9579.3|9569.3|9578.5|9568.5|5
1634124050000|2021-10-13 11:20:50|9579.8|9569.8|9578|9568|9579.8|9569.8|9577.8|9567.8|5
1634124060000|2021-10-13 11:21:00|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|1
1634124070000|2021-10-13 11:21:10|9578|9568|9574.6|9564.6|9578.5|9568.5|9574.3|9564.3|6
1634124080000|2021-10-13 11:21:20|9575.6|9565.6|9573|9563|9575.6|9565.6|9573|9563|9
1634124090000|2021-10-13 11:21:30|9573.9|9563.9|9576.8|9566.8|9576.8|9566.8|9573.9|9563.9|9
1634124100000|2021-10-13 11:21:40|9576.5|9566.5|9573.3|9563.3|9576.5|9566.5|9573.3|9563.3|6
1634124110000|2021-10-13 11:21:50|9573|9563|9572.3|9562.3|9573|9563|9571.8|9561.8|3
1634124120000|2021-10-13 11:22:00|9573.3|9563.3|9575.3|9565.3|9576.4|9566.4|9573.3|9563.3|11
1634124130000|2021-10-13 11:22:10|9575.5|9565.5|9577.1|9567.1|9577.1|9567.1|9575.3|9565.3|7
1634124140000|2021-10-13 11:22:20|9576.9|9566.9|9577.8|9567.8|9578|9568|9576.9|9566.9|5
1634124150000|2021-10-13 11:22:30|9577.9|9567.9|9577.1|9567.1|9578.1|9568.1|9576.8|9566.8|13
1634124160000|2021-10-13 11:22:40|9577|9567|9576.8|9566.8|9577|9567|9576.5|9566.5|8
1634124170000|2021-10-13 11:22:50|9576.9|9566.9|9576.5|9566.5|9576.9|9566.9|9576.5|9566.5|3
1634124180000|2021-10-13 11:23:00|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|1
1634124190000|2021-10-13 11:23:10|9574.4|9564.4|9574.6|9564.6|9575.4|9565.4|9574.4|9564.4|3
1634124200000|2021-10-13 11:23:20|9575.4|9565.4|9573.8|9563.8|9575.4|9565.4|9573.6|9563.6|9
1634124210000|2021-10-13 11:23:30|9574.1|9564.1|9574.3|9564.3|9574.3|9564.3|9572.6|9562.6|9
1634124220000|2021-10-13 11:23:40|9573.9|9563.9|9575.4|9565.4|9575.4|9565.4|9573.6|9563.6|8
1634124230000|2021-10-13 11:23:50|9574.5|9564.5|9573.1|9563.1|9574.5|9564.5|9573.1|9563.1|7
1634124240000|2021-10-13 11:24:00|9572.6|9562.6|9569.1|9559.1|9572.6|9562.6|9568.4|9558.4|6
1634124250000|2021-10-13 11:24:10|9569|9559|9567.1|9557.1|9569|9559|9567.1|9557.1|9
1634124260000|2021-10-13 11:24:20|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567|9557|3
1634124270000|2021-10-13 11:24:30|9567.5|9557.5|9567.5|9557.5|9568.1|9558.1|9567.5|9557.5|4
1634124280000|2021-10-13 11:24:40|9567.1|9557.1|9567.9|9557.9|9568.1|9558.1|9567.1|9557.1|3
1634124290000|2021-10-13 11:24:50|9568.8|9558.8|9568.1|9558.1|9568.8|9558.8|9568|9558|3
1634124300000|2021-10-13 11:25:00|9568.4|9558.4|9569|9559|9569|9559|9568.4|9558.4|3
1634124310000|2021-10-13 11:25:10|9569.1|9559.1|9569.1|9559.1|9569.1|9559.1|9569.1|9559.1|1
1634124320000|2021-10-13 11:25:20|9569.4|9559.4|9571|9561|9571.5|9561.5|9569.3|9559.3|11
1634124330000|2021-10-13 11:25:30|9571.3|9561.3|9571.8|9561.8|9571.8|9561.8|9571.3|9561.3|5
1634124340000|2021-10-13 11:25:40|9571.9|9561.9|9571.6|9561.6|9572.1|9562.1|9571.6|9561.6|5
1634124350000|2021-10-13 11:25:50|9572.3|9562.3|9573|9563|9573.3|9563.3|9572.3|9562.3|4
1634124360000|2021-10-13 11:26:00|9569.9|9559.9|9569.1|9559.1|9569.9|9559.9|9568.9|9558.9|8
1634124370000|2021-10-13 11:26:10|9569.4|9559.4|9570.1|9560.1|9571.1|9561.1|9569.3|9559.3|14
1634124380000|2021-10-13 11:26:20|9569.6|9559.6|9569.8|9559.8|9570.4|9560.4|9569.4|9559.4|5
1634124390000|2021-10-13 11:26:30|9570.5|9560.5|9571|9561|9571|9561|9570.5|9560.5|3
1634124400000|2021-10-13 11:26:40|9571.1|9561.1|9574.8|9564.8|9575.1|9565.1|9571.1|9561.1|5
1634124410000|2021-10-13 11:26:50|9573.5|9563.5|9575.5|9565.5|9576.1|9566.1|9573.5|9563.5|11
1634124420000|2021-10-13 11:27:00|9575.8|9565.8|9575.4|9565.4|9575.8|9565.8|9575.3|9565.3|4
1634124430000|2021-10-13 11:27:10|9575.6|9565.6|9575.9|9565.9|9576.1|9566.1|9575.6|9565.6|3
1634124440000|2021-10-13 11:27:20|9576|9566|9576.1|9566.1|9576.1|9566.1|9576|9566|2
1634124450000|2021-10-13 11:27:30|9576.5|9566.5|9573.8|9563.8|9576.8|9566.8|9573.6|9563.6|6
1634124460000|2021-10-13 11:27:40|9573.5|9563.5|9574.5|9564.5|9574.8|9564.8|9573.3|9563.3|8
1634124470000|2021-10-13 11:27:50|9574|9564|9574.4|9564.4|9574.4|9564.4|9573.6|9563.6|4
1634124480000|2021-10-13 11:28:00|9574.6|9564.6|9574.6|9564.6|9574.6|9564.6|9573.8|9563.8|6
1634124490000|2021-10-13 11:28:10|9574.9|9564.9|9575.5|9565.5|9576|9566|9574.6|9564.6|8
1634124500000|2021-10-13 11:28:20|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|1
1634124510000|2021-10-13 11:28:30|9575.4|9565.4|9574.4|9564.4|9576|9566|9574.3|9564.3|9
1634124520000|2021-10-13 11:28:40|9574.6|9564.6|9574.4|9564.4|9574.9|9564.9|9573.9|9563.9|5
1634124530000|2021-10-13 11:28:50|9574.9|9564.9|9577.4|9567.4|9577.4|9567.4|9574.9|9564.9|10
1634124540000|2021-10-13 11:29:00|9577.3|9567.3|9576.8|9566.8|9577.4|9567.4|9576.3|9566.3|9
1634124550000|2021-10-13 11:29:10|9575.3|9565.3|9576.4|9566.4|9576.4|9566.4|9575.3|9565.3|4
1634124560000|2021-10-13 11:29:20|9576.1|9566.1|9577.1|9567.1|9577.1|9567.1|9575.9|9565.9|7
1634124570000|2021-10-13 11:29:30|9576|9566|9575.3|9565.3|9577|9567|9575|9565|8
1634124580000|2021-10-13 11:29:40|9575.5|9565.5|9574.5|9564.5|9575.5|9565.5|9574.5|9564.5|6
1634124590000|2021-10-13 11:29:50|9574.6|9564.6|9575.9|9565.9|9575.9|9565.9|9574.6|9564.6|7
1634124600000|2021-10-13 11:30:00|9575.6|9565.6|9576.6|9566.6|9577|9567|9573.8|9563.8|14
1634124610000|2021-10-13 11:30:10|9576.9|9566.9|9576|9566|9577|9567|9575.8|9565.8|6
1634124620000|2021-10-13 11:30:20|9574.9|9564.9|9573.9|9563.9|9575.8|9565.8|9573.8|9563.8|7
1634124630000|2021-10-13 11:30:30|9573.6|9563.6|9571.4|9561.4|9573.6|9563.6|9571.4|9561.4|8
1634124640000|2021-10-13 11:30:40|9571.5|9561.5|9573.4|9563.4|9573.4|9563.4|9571.5|9561.5|8
1634124650000|2021-10-13 11:30:50|9573.5|9563.5|9575.6|9565.6|9575.6|9565.6|9573.4|9563.4|8
1634124660000|2021-10-13 11:31:00|9575.4|9565.4|9577.9|9567.9|9579|9569|9575.4|9565.4|15
1634124670000|2021-10-13 11:31:10|9577.6|9567.6|9578.1|9568.1|9578.1|9568.1|9577.1|9567.1|11
1634124680000|2021-10-13 11:31:20|9578|9568|9576.9|9566.9|9578|9568|9576.9|9566.9|6
1634124690000|2021-10-13 11:31:30|9574.4|9564.4|9576.9|9566.9|9577.4|9567.4|9574.4|9564.4|12
1634124700000|2021-10-13 11:31:40|9577.1|9567.1|9574.6|9564.6|9577.9|9567.9|9574.6|9564.6|13
1634124710000|2021-10-13 11:31:50|9574.8|9564.8|9572.9|9562.9|9575.8|9565.8|9572.9|9562.9|8
1634124720000|2021-10-13 11:32:00|9572.6|9562.6|9572.9|9562.9|9572.9|9562.9|9572.4|9562.4|4
1634124730000|2021-10-13 11:32:10|9572.6|9562.6|9571.4|9561.4|9573.1|9563.1|9571|9561|13
1634124740000|2021-10-13 11:32:20|9572.3|9562.3|9571.5|9561.5|9572.3|9562.3|9571.1|9561.1|4
1634124750000|2021-10-13 11:32:30|9571.4|9561.4|9573|9563|9573.3|9563.3|9571.1|9561.1|9
1634124760000|2021-10-13 11:32:40|9572.6|9562.6|9573|9563|9574.1|9564.1|9572.6|9562.6|11
1634124770000|2021-10-13 11:32:50|9573.4|9563.4|9571.9|9561.9|9573.4|9563.4|9571.9|9561.9|4
1634124780000|2021-10-13 11:33:00|9571.6|9561.6|9574.9|9564.9|9574.9|9564.9|9571.6|9561.6|9
1634124790000|2021-10-13 11:33:10|9575.1|9565.1|9578.3|9568.3|9578.9|9568.9|9574.9|9564.9|10
1634124800000|2021-10-13 11:33:20|9578.5|9568.5|9578.4|9568.4|9578.9|9568.9|9578.3|9568.3|9
1634124810000|2021-10-13 11:33:30|9578.3|9568.3|9584|9574|9584|9574|9577.9|9567.9|9
1634124820000|2021-10-13 11:33:40|9584.1|9574.1|9584.6|9574.6|9586.9|9576.9|9583.6|9573.6|10
1634124830000|2021-10-13 11:33:50|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|1
1634124840000|2021-10-13 11:34:00|9584.5|9574.5|9584.1|9574.1|9585.9|9575.9|9583.1|9573.1|12
1634124850000|2021-10-13 11:34:10|9583.9|9573.9|9576.1|9566.1|9583.9|9573.9|9576.1|9566.1|10
1634124860000|2021-10-13 11:34:20|9576|9566|9576.1|9566.1|9577|9567|9574.6|9564.6|11
1634124870000|2021-10-13 11:34:30|9574.9|9564.9|9576.6|9566.6|9577|9567|9574|9564|15
1634124880000|2021-10-13 11:34:40|9576.5|9566.5|9573.8|9563.8|9576.5|9566.5|9573|9563|13
1634124890000|2021-10-13 11:34:50|9573.5|9563.5|9572.1|9562.1|9574|9564|9570.5|9560.5|17
1634124900000|2021-10-13 11:35:00|9571.6|9561.6|9573.3|9563.3|9574.3|9564.3|9570.6|9560.6|17
1634124910000|2021-10-13 11:35:10|9573.4|9563.4|9568.1|9558.1|9573.6|9563.6|9568.1|9558.1|14
1634124920000|2021-10-13 11:35:20|9568.6|9558.6|9573.1|9563.1|9573.1|9563.1|9568.6|9558.6|7
1634124930000|2021-10-13 11:35:30|9572.1|9562.1|9571.9|9561.9|9574.4|9564.4|9571.1|9561.1|17
1634124940000|2021-10-13 11:35:40|9571.6|9561.6|9573.9|9563.9|9573.9|9563.9|9571.4|9561.4|10
1634124950000|2021-10-13 11:35:50|9574|9564|9574.4|9564.4|9576.1|9566.1|9570.6|9560.6|13
1634124960000|2021-10-13 11:36:00|9574.3|9564.3|9573.8|9563.8|9574.4|9564.4|9571.9|9561.9|15
1634124970000|2021-10-13 11:36:10|9573.4|9563.4|9572.6|9562.6|9573.4|9563.4|9572.6|9562.6|3
1634124980000|2021-10-13 11:36:20|9572.4|9562.4|9570.3|9560.3|9572.4|9562.4|9570|9560|6
1634124990000|2021-10-13 11:36:30|9570.6|9560.6|9567.8|9557.8|9570.6|9560.6|9567.8|9557.8|8
1634125000000|2021-10-13 11:36:40|9567.5|9557.5|9568.1|9558.1|9568.1|9558.1|9567.5|9557.5|7
1634125010000|2021-10-13 11:36:50|9567.9|9557.9|9566.4|9556.4|9567.9|9557.9|9566.4|9556.4|4
1634125020000|2021-10-13 11:37:00|9566.9|9556.9|9568.1|9558.1|9569.3|9559.3|9566.9|9556.9|7
1634125030000|2021-10-13 11:37:10|9568.5|9558.5|9568.5|9558.5|9568.8|9558.8|9568.3|9558.3|8
1634125040000|2021-10-13 11:37:20|9568.3|9558.3|9569.3|9559.3|9569.3|9559.3|9568.3|9558.3|9
1634125050000|2021-10-13 11:37:30|9569.1|9559.1|9570.1|9560.1|9570.1|9560.1|9568.9|9558.9|8
1634125060000|2021-10-13 11:37:40|9570.3|9560.3|9569.8|9559.8|9570.6|9560.6|9569.6|9559.6|4
1634125070000|2021-10-13 11:37:50|9570|9560|9570.8|9560.8|9571.8|9561.8|9569.8|9559.8|6
1634125080000|2021-10-13 11:38:00|9570.5|9560.5|9571.3|9561.3|9571.3|9561.3|9570.3|9560.3|10
1634125090000|2021-10-13 11:38:10|9571|9561|9569.4|9559.4|9571|9561|9568.9|9558.9|10
1634125100000|2021-10-13 11:38:20|9569.6|9559.6|9570.5|9560.5|9570.8|9560.8|9569.6|9559.6|6
1634125110000|2021-10-13 11:38:30|9570.6|9560.6|9569.1|9559.1|9570.8|9560.8|9569.1|9559.1|9
1634125120000|2021-10-13 11:38:40|9569.4|9559.4|9569.8|9559.8|9569.8|9559.8|9569.4|9559.4|2
1634125130000|2021-10-13 11:38:50|9569|9559|9569|9559|9569|9559|9569|9559|1
1634125140000|2021-10-13 11:39:00|9568.8|9558.8|9569|9559|9569|9559|9568.8|9558.8|2
1634125150000|2021-10-13 11:39:10|9568.8|9558.8|9568.9|9558.9|9569|9559|9568.8|9558.8|3
1634125160000|2021-10-13 11:39:20|9568.6|9558.6|9569.6|9559.6|9569.6|9559.6|9568.4|9558.4|6
1634125170000|2021-10-13 11:39:30|9570.4|9560.4|9567.5|9557.5|9570.5|9560.5|9567|9557|10
1634125180000|2021-10-13 11:39:40|9567.4|9557.4|9568.5|9558.5|9568.8|9558.8|9567.4|9557.4|5
1634125190000|2021-10-13 11:39:50|9569.9|9559.9|9569.5|9559.5|9569.9|9559.9|9569|9559|17
1634125200000|2021-10-13 11:40:00|9569.4|9559.4|9568.6|9558.6|9570.4|9560.4|9568.6|9558.6|10
1634125210000|2021-10-13 11:40:10|9568.8|9558.8|9568.6|9558.6|9568.8|9558.8|9568.6|9558.6|2
1634125220000|2021-10-13 11:40:20|9568.4|9558.4|9569|9559|9569|9559|9568|9558|5
1634125230000|2021-10-13 11:40:30|9569.6|9559.6|9567.5|9557.5|9569.9|9559.9|9567.5|9557.5|7
1634125240000|2021-10-13 11:40:40|9568|9558|9567.8|9557.8|9568.9|9558.9|9567.8|9557.8|5
1634125250000|2021-10-13 11:40:50|9567.9|9557.9|9567.8|9557.8|9567.9|9557.9|9567.8|9557.8|2
1634125260000|2021-10-13 11:41:00|9567.5|9557.5|9564.8|9554.8|9567.9|9557.9|9564.5|9554.5|14
1634125270000|2021-10-13 11:41:10|9565.1|9555.1|9568.6|9558.6|9568.6|9558.6|9565.1|9555.1|11
1634125280000|2021-10-13 11:41:20|9568.8|9558.8|9566.6|9556.6|9569.9|9559.9|9566.6|9556.6|8
1634125290000|2021-10-13 11:41:30|9567.3|9557.3|9567.4|9557.4|9567.6|9557.6|9567.3|9557.3|6
1634125300000|2021-10-13 11:41:40|9567.6|9557.6|9567.4|9557.4|9567.6|9557.6|9566.9|9556.9|4
1634125320000|2021-10-13 11:42:00|9567|9557|9567.4|9557.4|9567.4|9557.4|9567|9557|2
1634125330000|2021-10-13 11:42:10|9567.6|9557.6|9566.8|9556.8|9567.6|9557.6|9566.8|9556.8|4
1634125340000|2021-10-13 11:42:20|9566.1|9556.1|9564.8|9554.8|9567|9557|9564.8|9554.8|6
1634125350000|2021-10-13 11:42:30|9564|9554|9566.1|9556.1|9566.1|9556.1|9564|9554|6
1634125360000|2021-10-13 11:42:40|9566.4|9556.4|9564|9554|9567.3|9557.3|9564|9554|7
1634125370000|2021-10-13 11:42:50|9564.6|9554.6|9566.4|9556.4|9566.4|9556.4|9564.6|9554.6|6
1634125380000|2021-10-13 11:43:00|9566.5|9556.5|9567.1|9557.1|9568.8|9558.8|9566.5|9556.5|7
1634125390000|2021-10-13 11:43:10|9567.3|9557.3|9566.4|9556.4|9567.3|9557.3|9566.4|9556.4|2
1634125400000|2021-10-13 11:43:20|9566.6|9556.6|9566.3|9556.3|9566.6|9556.6|9566.3|9556.3|3
1634125410000|2021-10-13 11:43:30|9566|9556|9562.4|9552.4|9566|9556|9562.4|9552.4|7
1634125420000|2021-10-13 11:43:40|9562.5|9552.5|9564.5|9554.5|9566.1|9556.1|9562.5|9552.5|5
1634125430000|2021-10-13 11:43:50|9564.8|9554.8|9567.5|9557.5|9567.5|9557.5|9564.8|9554.8|7
1634125440000|2021-10-13 11:44:00|9567.3|9557.3|9568.3|9558.3|9568.3|9558.3|9566.5|9556.5|9
1634125450000|2021-10-13 11:44:10|9566.8|9556.8|9569.3|9559.3|9569.4|9559.4|9566.8|9556.8|7
1634125460000|2021-10-13 11:44:20|9569.6|9559.6|9573.8|9563.8|9573.8|9563.8|9569.4|9559.4|6
1634125470000|2021-10-13 11:44:30|9574|9564|9577.5|9567.5|9577.5|9567.5|9574|9564|13
1634125480000|2021-10-13 11:44:40|9577.8|9567.8|9577.8|9567.8|9578.4|9568.4|9577.8|9567.8|5
1634125490000|2021-10-13 11:44:50|9576.4|9566.4|9577.6|9567.6|9577.6|9567.6|9576.4|9566.4|8
1634125500000|2021-10-13 11:45:00|9577.3|9567.3|9577|9567|9577.3|9567.3|9577|9567|2
1634125510000|2021-10-13 11:45:10|9577.5|9567.5|9576.8|9566.8|9577.8|9567.8|9576.8|9566.8|5
1634125520000|2021-10-13 11:45:20|9576.9|9566.9|9573.3|9563.3|9577.1|9567.1|9573.3|9563.3|7
1634125530000|2021-10-13 11:45:30|9572.9|9562.9|9572.6|9562.6|9572.9|9562.9|9572.6|9562.6|2
1634125540000|2021-10-13 11:45:40|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|1
1634125550000|2021-10-13 11:45:50|9571.3|9561.3|9568.3|9558.3|9571.3|9561.3|9567.9|9557.9|8
1634125560000|2021-10-13 11:46:00|9568.4|9558.4|9570|9560|9570|9560|9568.4|9558.4|6
1634125570000|2021-10-13 11:46:10|9570.3|9560.3|9570.9|9560.9|9570.9|9560.9|9570.3|9560.3|2
1634125580000|2021-10-13 11:46:20|9570.5|9560.5|9570.4|9560.4|9571.1|9561.1|9570.4|9560.4|4
1634125590000|2021-10-13 11:46:30|9570|9560|9570.1|9560.1|9570.1|9560.1|9570|9560|2
1634125600000|2021-10-13 11:46:40|9570.4|9560.4|9570.1|9560.1|9570.4|9560.4|9570.1|9560.1|2
1634125610000|2021-10-13 11:46:50|9570.4|9560.4|9578.3|9568.3|9578.8|9568.8|9570.4|9560.4|6
1634125620000|2021-10-13 11:47:00|9578.5|9568.5|9579.8|9569.8|9580.4|9570.4|9578.5|9568.5|12
1634125630000|2021-10-13 11:47:10|9579.5|9569.5|9579|9569|9579.5|9569.5|9578.8|9568.8|4
1634125640000|2021-10-13 11:47:20|9578.8|9568.8|9577.3|9567.3|9578.8|9568.8|9577|9567|7
1634125650000|2021-10-13 11:47:30|9577.5|9567.5|9579|9569|9579|9569|9577.1|9567.1|8
1634125660000|2021-10-13 11:47:40|9578.8|9568.8|9578.6|9568.6|9578.8|9568.8|9578.5|9568.5|3
1634125670000|2021-10-13 11:47:50|9579|9569|9579.1|9569.1|9579.1|9569.1|9579|9569|2
1634125680000|2021-10-13 11:48:00|9579|9569|9579|9569|9579|9569|9579|9569|1
1634125690000|2021-10-13 11:48:10|9578.5|9568.5|9579|9569|9579|9569|9577.6|9567.6|10
1634125700000|2021-10-13 11:48:20|9578.8|9568.8|9578.5|9568.5|9579|9569|9578.5|9568.5|8
1634125710000|2021-10-13 11:48:30|9578.3|9568.3|9578.3|9568.3|9578.8|9568.8|9578.1|9568.1|8
1634125720000|2021-10-13 11:48:40|9578.5|9568.5|9578.3|9568.3|9578.8|9568.8|9578.3|9568.3|5
1634125730000|2021-10-13 11:48:50|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|1
1634125740000|2021-10-13 11:49:00|9577.9|9567.9|9576.5|9566.5|9577.9|9567.9|9576.5|9566.5|3
1634125750000|2021-10-13 11:49:10|9574.9|9564.9|9574.3|9564.3|9574.9|9564.9|9574.3|9564.3|4
1634125760000|2021-10-13 11:49:20|9574.9|9564.9|9573.6|9563.6|9575.3|9565.3|9573.6|9563.6|3
1634125770000|2021-10-13 11:49:30|9573|9563|9573|9563|9573|9563|9573|9563|1
1634125790000|2021-10-13 11:49:50|9572.8|9562.8|9571.6|9561.6|9572.8|9562.8|9571.6|9561.6|2
1634125800000|2021-10-13 11:50:00|9571.5|9561.5|9572.6|9562.6|9572.8|9562.8|9571.5|9561.5|5
1634125810000|2021-10-13 11:50:10|9572.4|9562.4|9572.3|9562.3|9572.4|9562.4|9572.3|9562.3|2
1634125820000|2021-10-13 11:50:20|9572.4|9562.4|9573.1|9563.1|9573.1|9563.1|9572.4|9562.4|3
1634125830000|2021-10-13 11:50:30|9573.3|9563.3|9572.9|9562.9|9573.5|9563.5|9571.5|9561.5|8
1634125840000|2021-10-13 11:50:40|9572|9562|9573.1|9563.1|9573.1|9563.1|9572|9562|4
1634125850000|2021-10-13 11:50:50|9572.9|9562.9|9572.6|9562.6|9572.9|9562.9|9572|9562|4
1634125870000|2021-10-13 11:51:10|9572.4|9562.4|9572|9562|9572.4|9562.4|9571.8|9561.8|4
1634125880000|2021-10-13 11:51:20|9572.1|9562.1|9572|9562|9572.5|9562.5|9572|9562|3
1634125900000|2021-10-13 11:51:40|9572.1|9562.1|9571.9|9561.9|9572.1|9562.1|9571.9|9561.9|2
1634125910000|2021-10-13 11:51:50|9572.3|9562.3|9573.3|9563.3|9573.3|9563.3|9572.3|9562.3|2
1634125920000|2021-10-13 11:52:00|9573.9|9563.9|9573.9|9563.9|9574.4|9564.4|9573.9|9563.9|5
1634125960000|2021-10-13 11:52:40|9574|9564|9574.4|9564.4|9574.4|9564.4|9574|9564|3
1634125970000|2021-10-13 11:52:50|9574.6|9564.6|9577.4|9567.4|9577.4|9567.4|9574.6|9564.6|5
1634125980000|2021-10-13 11:53:00|9577.9|9567.9|9582.8|9572.8|9582.8|9572.8|9577.5|9567.5|10
1634125990000|2021-10-13 11:53:10|9583.9|9573.9|9583.8|9573.8|9584.3|9574.3|9583.8|9573.8|4
1634126000000|2021-10-13 11:53:20|9583.6|9573.6|9581.9|9571.9|9583.6|9573.6|9581.9|9571.9|6
1634126010000|2021-10-13 11:53:30|9582.3|9572.3|9582.6|9572.6|9582.6|9572.6|9582.3|9572.3|2
1634126020000|2021-10-13 11:53:40|9582.3|9572.3|9581.5|9571.5|9583|9573|9581.5|9571.5|7
1634126040000|2021-10-13 11:54:00|9582|9572|9581.9|9571.9|9583|9573|9581.6|9571.6|6
1634126050000|2021-10-13 11:54:10|9580.9|9570.9|9581.9|9571.9|9581.9|9571.9|9580.9|9570.9|4
1634126060000|2021-10-13 11:54:20|9582.1|9572.1|9582.8|9572.8|9582.8|9572.8|9581.5|9571.5|9
1634126070000|2021-10-13 11:54:30|9582.6|9572.6|9583.4|9573.4|9583.4|9573.4|9582.1|9572.1|9
1634126080000|2021-10-13 11:54:40|9583.6|9573.6|9581.9|9571.9|9583.6|9573.6|9581.6|9571.6|9
1634126090000|2021-10-13 11:54:50|9582.1|9572.1|9581.9|9571.9|9582.1|9572.1|9581.9|9571.9|4
1634126100000|2021-10-13 11:55:00|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1634126110000|2021-10-13 11:55:10|9582.4|9572.4|9578.8|9568.8|9582.4|9572.4|9578.8|9568.8|5
1634126120000|2021-10-13 11:55:20|9579|9569|9576.9|9566.9|9579.9|9569.9|9576.8|9566.8|12
1634126130000|2021-10-13 11:55:30|9577|9567|9577.4|9567.4|9577.4|9567.4|9576.4|9566.4|8
1634126140000|2021-10-13 11:55:40|9577.1|9567.1|9576.4|9566.4|9577.1|9567.1|9576.4|9566.4|3
1634126150000|2021-10-13 11:55:50|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|1
1634126170000|2021-10-13 11:56:10|9576.5|9566.5|9577.3|9567.3|9577.3|9567.3|9576.5|9566.5|4
1634126180000|2021-10-13 11:56:20|9577.5|9567.5|9576.9|9566.9|9577.6|9567.6|9576.9|9566.9|6
1634126190000|2021-10-13 11:56:30|9576.8|9566.8|9577|9567|9577.5|9567.5|9576.3|9566.3|12
1634126200000|2021-10-13 11:56:40|9577.3|9567.3|9579.4|9569.4|9579.9|9569.9|9577.3|9567.3|8
1634126210000|2021-10-13 11:56:50|9579.1|9569.1|9577|9567|9579.1|9569.1|9576.6|9566.6|6
1634126220000|2021-10-13 11:57:00|9577.3|9567.3|9577.1|9567.1|9577.4|9567.4|9577.1|9567.1|3
1634126230000|2021-10-13 11:57:10|9577|9567|9573|9563|9577|9567|9573|9563|4
1634126240000|2021-10-13 11:57:20|9573.1|9563.1|9573|9563|9573.5|9563.5|9573|9563|4
1634126250000|2021-10-13 11:57:30|9572.8|9562.8|9569|9559|9573|9563|9568.9|9558.9|8
1634126260000|2021-10-13 11:57:40|9571.1|9561.1|9570.4|9560.4|9571.8|9561.8|9569.9|9559.9|9
1634126270000|2021-10-13 11:57:50|9570.6|9560.6|9572.6|9562.6|9572.6|9562.6|9570.5|9560.5|12
1634126280000|2021-10-13 11:58:00|9572.9|9562.9|9572.9|9562.9|9573.4|9563.4|9572.5|9562.5|7
1634126290000|2021-10-13 11:58:10|9573.3|9563.3|9572.5|9562.5|9573.9|9563.9|9572.5|9562.5|4
1634126300000|2021-10-13 11:58:20|9573.8|9563.8|9572.8|9562.8|9574|9564|9572|9562|7
1634126310000|2021-10-13 11:58:30|9573|9563|9573.5|9563.5|9573.5|9563.5|9572.8|9562.8|7
1634126320000|2021-10-13 11:58:40|9573.8|9563.8|9572.9|9562.9|9573.8|9563.8|9572.8|9562.8|6
1634126330000|2021-10-13 11:58:50|9572.6|9562.6|9572|9562|9572.6|9562.6|9572|9562|2
1634126340000|2021-10-13 11:59:00|9572.1|9562.1|9573.6|9563.6|9573.6|9563.6|9572.1|9562.1|7
1634126350000|2021-10-13 11:59:10|9574.6|9564.6|9573.8|9563.8|9575|9565|9573.4|9563.4|10
1634126360000|2021-10-13 11:59:20|9573.6|9563.6|9572.5|9562.5|9573.9|9563.9|9572.5|9562.5|9
1634126370000|2021-10-13 11:59:30|9573.1|9563.1|9574|9564|9574|9564|9573.1|9563.1|7
1634126380000|2021-10-13 11:59:40|9574.6|9564.6|9574.4|9564.4|9574.6|9564.6|9574.4|9564.4|2
1634126390000|2021-10-13 11:59:50|9576.5|9566.5|9577.6|9567.6|9577.6|9567.6|9576.5|9566.5|8
1634126400000|2021-10-13 12:00:00|9578|9568|9582.4|9572.4|9583.3|9573.3|9578|9568|14
1634126410000|2021-10-13 12:00:10|9582.6|9572.6|9579.8|9569.8|9583.1|9573.1|9579.8|9569.8|13
1634126420000|2021-10-13 12:00:20|9580.3|9570.3|9580.1|9570.1|9581.8|9571.8|9577.9|9567.9|17
1634126430000|2021-10-13 12:00:30|9581.6|9571.6|9583.4|9573.4|9583.4|9573.4|9581.6|9571.6|15
1634126440000|2021-10-13 12:00:40|9583.1|9573.1|9582.6|9572.6|9583.6|9573.6|9582.4|9572.4|7
1634126450000|2021-10-13 12:00:50|9582.1|9572.1|9582.6|9572.6|9582.6|9572.6|9581.6|9571.6|10
1634126460000|2021-10-13 12:01:00|9582.4|9572.4|9589.9|9579.9|9593.4|9583.4|9581.6|9571.6|19
1634126470000|2021-10-13 12:01:10|9588.8|9578.8|9587.3|9577.3|9588.8|9578.8|9585.4|9575.4|14
1634126480000|2021-10-13 12:01:20|9587.5|9577.5|9591.1|9581.1|9591.1|9581.1|9586.6|9576.6|12
1634126490000|2021-10-13 12:01:30|9591.4|9581.4|9590.4|9580.4|9592.5|9582.5|9590|9580|6
1634126500000|2021-10-13 12:01:40|9590.9|9580.9|9588.4|9578.4|9590.9|9580.9|9587.4|9577.4|10
1634126510000|2021-10-13 12:01:50|9588.3|9578.3|9593|9583|9593|9583|9587.9|9577.9|11
1634126520000|2021-10-13 12:02:00|9593.8|9583.8|9593.3|9583.3|9595.6|9585.6|9592.6|9582.6|15
1634126530000|2021-10-13 12:02:10|9593.8|9583.8|9588.6|9578.6|9594.3|9584.3|9587.8|9577.8|14
1634126540000|2021-10-13 12:02:20|9589.5|9579.5|9589.1|9579.1|9589.6|9579.6|9588.1|9578.1|12
1634126550000|2021-10-13 12:02:30|9588.8|9578.8|9589.1|9579.1|9589.1|9579.1|9588.5|9578.5|3
1634126560000|2021-10-13 12:02:40|9589.3|9579.3|9587.9|9577.9|9589.4|9579.4|9587.6|9577.6|10
1634126570000|2021-10-13 12:02:50|9588.5|9578.5|9588|9578|9588.5|9578.5|9587.5|9577.5|7
1634126580000|2021-10-13 12:03:00|9589.6|9579.6|9587.6|9577.6|9589.8|9579.8|9586.8|9576.8|6
1634126590000|2021-10-13 12:03:10|9587.8|9577.8|9588.6|9578.6|9588.6|9578.6|9587.8|9577.8|5
1634126600000|2021-10-13 12:03:20|9588.4|9578.4|9587.9|9577.9|9588.4|9578.4|9587.9|9577.9|3
1634126610000|2021-10-13 12:03:30|9588|9578|9588.9|9578.9|9588.9|9578.9|9588|9578|6
1634126620000|2021-10-13 12:03:40|9588.8|9578.8|9590.9|9580.9|9590.9|9580.9|9588.8|9578.8|7
1634126630000|2021-10-13 12:03:50|9591.3|9581.3|9591.1|9581.1|9591.3|9581.3|9590.9|9580.9|4
1634126640000|2021-10-13 12:04:00|9592.6|9582.6|9586.3|9576.3|9592.9|9582.9|9586.3|9576.3|16
1634126650000|2021-10-13 12:04:10|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|1
1634126660000|2021-10-13 12:04:20|9585.4|9575.4|9584.8|9574.8|9586.1|9576.1|9583.3|9573.3|9
1634126670000|2021-10-13 12:04:30|9584.9|9574.9|9584.5|9574.5|9586.3|9576.3|9583.1|9573.1|17
1634126680000|2021-10-13 12:04:40|9584.3|9574.3|9586.1|9576.1|9586.1|9576.1|9584.3|9574.3|6
1634126700000|2021-10-13 12:05:00|9586|9576|9582.6|9572.6|9586.1|9576.1|9582.6|9572.6|4
1634126710000|2021-10-13 12:05:10|9582.3|9572.3|9580.5|9570.5|9582.3|9572.3|9580.5|9570.5|8
1634126720000|2021-10-13 12:05:20|9579.4|9569.4|9579.1|9569.1|9579.9|9569.9|9579|9569|12
1634126730000|2021-10-13 12:05:30|9578.9|9568.9|9579.1|9569.1|9579.1|9569.1|9577.4|9567.4|6
1634126740000|2021-10-13 12:05:40|9579|9569|9577.4|9567.4|9581.6|9571.6|9577.4|9567.4|11
1634126750000|2021-10-13 12:05:50|9577.3|9567.3|9576.6|9566.6|9577.5|9567.5|9576.4|9566.4|9
1634126760000|2021-10-13 12:06:00|9576.5|9566.5|9573.5|9563.5|9577.1|9567.1|9573.5|9563.5|13
1634126770000|2021-10-13 12:06:10|9573.4|9563.4|9573.4|9563.4|9574.4|9564.4|9573.4|9563.4|15
1634126780000|2021-10-13 12:06:20|9573.8|9563.8|9576.6|9566.6|9576.6|9566.6|9573.4|9563.4|10
1634126790000|2021-10-13 12:06:30|9576.8|9566.8|9576.1|9566.1|9577.6|9567.6|9576|9566|10
1634126800000|2021-10-13 12:06:40|9577.4|9567.4|9577.4|9567.4|9577.6|9567.6|9577.1|9567.1|5
1634126810000|2021-10-13 12:06:50|9577.5|9567.5|9577.6|9567.6|9577.6|9567.6|9577.5|9567.5|2
1634126820000|2021-10-13 12:07:00|9577.5|9567.5|9578|9568|9578|9568|9575.6|9565.6|10
1634126830000|2021-10-13 12:07:10|9578.6|9568.6|9582.3|9572.3|9582.3|9572.3|9578.6|9568.6|5
1634126840000|2021-10-13 12:07:20|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|1
1634126850000|2021-10-13 12:07:30|9583.1|9573.1|9586.3|9576.3|9586.3|9576.3|9583.1|9573.1|14
1634126860000|2021-10-13 12:07:40|9586.1|9576.1|9584.9|9574.9|9586.1|9576.1|9584.9|9574.9|5
1634126870000|2021-10-13 12:07:50|9584.8|9574.8|9583.8|9573.8|9584.8|9574.8|9583.1|9573.1|6
1634126880000|2021-10-13 12:08:00|9583.5|9573.5|9583.1|9573.1|9583.6|9573.6|9582.5|9572.5|7
1634126890000|2021-10-13 12:08:10|9582.9|9572.9|9583.5|9573.5|9583.8|9573.8|9582.4|9572.4|13
1634126900000|2021-10-13 12:08:20|9583.8|9573.8|9583.5|9573.5|9583.8|9573.8|9583|9573|7
1634126910000|2021-10-13 12:08:30|9583.8|9573.8|9585|9575|9585.3|9575.3|9583.8|9573.8|10
1634126920000|2021-10-13 12:08:40|9585.3|9575.3|9588|9578|9588|9578|9585|9575|11
1634126930000|2021-10-13 12:08:50|9588.3|9578.3|9591.8|9581.8|9591.8|9581.8|9588.3|9578.3|10
1634126940000|2021-10-13 12:09:00|9592.1|9582.1|9593.4|9583.4|9593.4|9583.4|9592.1|9582.1|7
1634126950000|2021-10-13 12:09:10|9593.6|9583.6|9593.5|9583.5|9597|9587|9593.4|9583.4|11
1634126960000|2021-10-13 12:09:20|9592.4|9582.4|9592.1|9582.1|9592.4|9582.4|9592.1|9582.1|2
1634126970000|2021-10-13 12:09:30|9591.8|9581.8|9590.5|9580.5|9591.8|9581.8|9590.5|9580.5|4
1634126980000|2021-10-13 12:09:40|9590.1|9580.1|9588.6|9578.6|9590.1|9580.1|9588.6|9578.6|6
1634126990000|2021-10-13 12:09:50|9588.9|9578.9|9590.5|9580.5|9590.5|9580.5|9588.9|9578.9|6
1634127000000|2021-10-13 12:10:00|9591.1|9581.1|9592.3|9582.3|9592.6|9582.6|9588.9|9578.9|14
1634127010000|2021-10-13 12:10:10|9592.1|9582.1|9591.9|9581.9|9592.6|9582.6|9591.4|9581.4|8
1634127020000|2021-10-13 12:10:20|9592.3|9582.3|9588.6|9578.6|9592.3|9582.3|9588.6|9578.6|9
1634127030000|2021-10-13 12:10:30|9588.4|9578.4|9594.1|9584.1|9595.1|9585.1|9587.1|9577.1|14
1634127040000|2021-10-13 12:10:40|9594.6|9584.6|9595.4|9585.4|9595.4|9585.4|9594.1|9584.1|8
1634127050000|2021-10-13 12:10:50|9595.6|9585.6|9595.5|9585.5|9596.1|9586.1|9595|9585|12
1634127060000|2021-10-13 12:11:00|9595.3|9585.3|9596.4|9586.4|9596.4|9586.4|9594.6|9584.6|10
1634127070000|2021-10-13 12:11:10|9596.6|9586.6|9593.3|9583.3|9596.6|9586.6|9592.8|9582.8|6
1634127080000|2021-10-13 12:11:20|9593.5|9583.5|9593.6|9583.6|9593.6|9583.6|9593.5|9583.5|2
1634127090000|2021-10-13 12:11:30|9593.5|9583.5|9594.9|9584.9|9594.9|9584.9|9593.5|9583.5|13
1634127100000|2021-10-13 12:11:40|9594.3|9584.3|9594.3|9584.3|9595|9585|9594|9584|7
1634127110000|2021-10-13 12:11:50|9594.9|9584.9|9598.5|9588.5|9599.1|9589.1|9593.8|9583.8|13
1634127120000|2021-10-13 12:12:00|9599.3|9589.3|9599.5|9589.5|9599.6|9589.6|9598.6|9588.6|14
1634127130000|2021-10-13 12:12:10|9599.3|9589.3|9596.9|9586.9|9599.4|9589.4|9596.4|9586.4|10
1634127140000|2021-10-13 12:12:20|9597|9587|9597.4|9587.4|9598.8|9588.8|9597|9587|19
1634127150000|2021-10-13 12:12:30|9597.8|9587.8|9597.9|9587.9|9600.1|9590.1|9597.4|9587.4|13
1634127160000|2021-10-13 12:12:40|9598.3|9588.3|9599.8|9589.8|9599.9|9589.9|9598.3|9588.3|13
1634127170000|2021-10-13 12:12:50|9600.3|9590.3|9602.3|9592.3|9603.4|9593.4|9600.3|9590.3|17
1634127180000|2021-10-13 12:13:00|9602.8|9592.8|9603|9593|9604.5|9594.5|9602.1|9592.1|16
1634127190000|2021-10-13 12:13:10|9603.9|9593.9|9603.1|9593.1|9603.9|9593.9|9602.9|9592.9|15
1634127200000|2021-10-13 12:13:20|9602.9|9592.9|9601.6|9591.6|9603.8|9593.8|9601.6|9591.6|10
1634127210000|2021-10-13 12:13:30|9601.8|9591.8|9601.6|9591.6|9602.3|9592.3|9600.5|9590.5|18
1634127220000|2021-10-13 12:13:40|9601.9|9591.9|9601.8|9591.8|9602.9|9592.9|9601|9591|11
1634127230000|2021-10-13 12:13:50|9602|9592|9603.1|9593.1|9603.1|9593.1|9602|9592|8
1634127240000|2021-10-13 12:14:00|9602.9|9592.9|9604.3|9594.3|9604.5|9594.5|9602.9|9592.9|12
1634127250000|2021-10-13 12:14:10|9604.5|9594.5|9610.6|9600.6|9612.1|9602.1|9604.5|9594.5|17
1634127260000|2021-10-13 12:14:20|9611.1|9601.1|9611.3|9601.3|9611.6|9601.6|9609.9|9599.9|13
1634127270000|2021-10-13 12:14:30|9611.6|9601.6|9614.5|9604.5|9614.5|9604.5|9611.6|9601.6|12
1634127280000|2021-10-13 12:14:40|9614.6|9604.6|9617.9|9607.9|9618.5|9608.5|9614.6|9604.6|14
1634127290000|2021-10-13 12:14:50|9618.4|9608.4|9610.1|9600.1|9618.4|9608.4|9610.1|9600.1|10
1634127300000|2021-10-13 12:15:00|9610.4|9600.4|9609|9599|9611.5|9601.5|9607.1|9597.1|18
1634127310000|2021-10-13 12:15:10|9608.9|9598.9|9609.3|9599.3|9609.3|9599.3|9606.5|9596.5|20
1634127320000|2021-10-13 12:15:20|9608.3|9598.3|9609|9599|9609.8|9599.8|9607.9|9597.9|9
1634127330000|2021-10-13 12:15:30|9608.9|9598.9|9611.8|9601.8|9611.8|9601.8|9608.9|9598.9|5
1634127340000|2021-10-13 12:15:40|9612|9602|9619.6|9609.6|9619.9|9609.9|9612|9602|13
1634127350000|2021-10-13 12:15:50|9619.5|9609.5|9616.1|9606.1|9619.5|9609.5|9614|9604|18
1634127360000|2021-10-13 12:16:00|9616.3|9606.3|9617.8|9607.8|9617.8|9607.8|9614.8|9604.8|16
1634127370000|2021-10-13 12:16:10|9619|9609|9620.4|9610.4|9620.9|9610.9|9618.8|9608.8|11
1634127380000|2021-10-13 12:16:20|9620.1|9610.1|9619.3|9609.3|9620.1|9610.1|9618.4|9608.4|7
1634127390000|2021-10-13 12:16:30|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.1|9608.1|6
1634127400000|2021-10-13 12:16:40|9618.6|9608.6|9616.4|9606.4|9618.6|9608.6|9616.1|9606.1|9
1634127410000|2021-10-13 12:16:50|9616.1|9606.1|9614|9604|9616.1|9606.1|9614|9604|9
1634127420000|2021-10-13 12:17:00|9613.4|9603.4|9614.8|9604.8|9614.9|9604.9|9612.4|9602.4|8
1634127430000|2021-10-13 12:17:10|9614.9|9604.9|9616|9606|9616|9606|9614.9|9604.9|4
1634127440000|2021-10-13 12:17:20|9616.6|9606.6|9617.9|9607.9|9617.9|9607.9|9616.6|9606.6|4
1634127450000|2021-10-13 12:17:30|9618|9608|9617.5|9607.5|9618|9608|9617.3|9607.3|3
1634127460000|2021-10-13 12:17:40|9618.3|9608.3|9619.1|9609.1|9619.1|9609.1|9618.3|9608.3|4
1634127470000|2021-10-13 12:17:50|9618.9|9608.9|9623.4|9613.4|9623.4|9613.4|9618.9|9608.9|4
1634127480000|2021-10-13 12:18:00|9623|9613|9622.1|9612.1|9623.9|9613.9|9621.4|9611.4|11
1634127490000|2021-10-13 12:18:10|9622|9612|9619.8|9609.8|9622|9612|9618.9|9608.9|8
1634127500000|2021-10-13 12:18:20|9620.4|9610.4|9618.5|9608.5|9622|9612|9618.4|9608.4|20
1634127510000|2021-10-13 12:18:30|9618.4|9608.4|9618.6|9608.6|9618.6|9608.6|9618|9608|7
1634127520000|2021-10-13 12:18:40|9618.4|9608.4|9620.3|9610.3|9620.3|9610.3|9618.4|9608.4|3
1634127530000|2021-10-13 12:18:50|9620.1|9610.1|9622.6|9612.6|9622.6|9612.6|9619.6|9609.6|12
1634127540000|2021-10-13 12:19:00|9622.4|9612.4|9620.5|9610.5|9623.5|9613.5|9620.5|9610.5|17
1634127550000|2021-10-13 12:19:10|9620.4|9610.4|9620.3|9610.3|9620.4|9610.4|9618.6|9608.6|9
1634127560000|2021-10-13 12:19:20|9620|9610|9618.6|9608.6|9620.3|9610.3|9618.6|9608.6|8
1634127570000|2021-10-13 12:19:30|9618.8|9608.8|9616|9606|9618.8|9608.8|9615.6|9605.6|12
1634127580000|2021-10-13 12:19:40|9616.3|9606.3|9616|9606|9616.3|9606.3|9616|9606|3
1634127590000|2021-10-13 12:19:50|9615.8|9605.8|9616.4|9606.4|9616.4|9606.4|9615.3|9605.3|5
1634127600000|2021-10-13 12:20:00|9616.3|9606.3|9617|9607|9618|9608|9615.1|9605.1|12
1634127610000|2021-10-13 12:20:10|9617.1|9607.1|9613.5|9603.5|9617.3|9607.3|9613.5|9603.5|9
1634127620000|2021-10-13 12:20:20|9613.6|9603.6|9613.8|9603.8|9613.8|9603.8|9612.9|9602.9|6
1634127630000|2021-10-13 12:20:30|9613.4|9603.4|9610.8|9600.8|9613.4|9603.4|9610.5|9600.5|9
1634127640000|2021-10-13 12:20:40|9610.9|9600.9|9611|9601|9611.9|9601.9|9610.9|9600.9|8
1634127650000|2021-10-13 12:20:50|9610.6|9600.6|9609.6|9599.6|9611.4|9601.4|9608.9|9598.9|11
1634127660000|2021-10-13 12:21:00|9609.9|9599.9|9609.8|9599.8|9610|9600|9609|9599|11
1634127670000|2021-10-13 12:21:10|9608.3|9598.3|9609|9599|9609.3|9599.3|9607.9|9597.9|6
1634127690000|2021-10-13 12:21:30|9608.8|9598.8|9604|9594|9608.8|9598.8|9604|9594|7
1634127700000|2021-10-13 12:21:40|9603.8|9593.8|9602|9592|9603.8|9593.8|9601.6|9591.6|12
1634127710000|2021-10-13 12:21:50|9601.8|9591.8|9601.3|9591.3|9602.4|9592.4|9600.9|9590.9|10
1634127720000|2021-10-13 12:22:00|9601.4|9591.4|9600.3|9590.3|9603.3|9593.3|9600.3|9590.3|7
1634127730000|2021-10-13 12:22:10|9600.5|9590.5|9598|9588|9600.5|9590.5|9597.6|9587.6|13
1634127740000|2021-10-13 12:22:20|9597.6|9587.6|9598|9588|9598.6|9588.6|9597.6|9587.6|3
1634127750000|2021-10-13 12:22:30|9598.3|9588.3|9598.9|9588.9|9600.1|9590.1|9598.3|9588.3|11
1634127760000|2021-10-13 12:22:40|9599|9589|9599.9|9589.9|9599.9|9589.9|9599|9589|3
1634127770000|2021-10-13 12:22:50|9598.4|9588.4|9598.3|9588.3|9598.4|9588.4|9598.3|9588.3|2
1634127780000|2021-10-13 12:23:00|9599.1|9589.1|9599|9589|9599.1|9589.1|9598|9588|10
1634127790000|2021-10-13 12:23:10|9599.3|9589.3|9601.1|9591.1|9601.1|9591.1|9599.3|9589.3|5
1634127800000|2021-10-13 12:23:20|9601.4|9591.4|9603.9|9593.9|9603.9|9593.9|9601.4|9591.4|9
1634127810000|2021-10-13 12:23:30|9603.6|9593.6|9607.6|9597.6|9608.1|9598.1|9603.6|9593.6|13
1634127820000|2021-10-13 12:23:40|9607.4|9597.4|9603.1|9593.1|9607.4|9597.4|9603.1|9593.1|12
1634127830000|2021-10-13 12:23:50|9602.8|9592.8|9607.8|9597.8|9608.6|9598.6|9601.8|9591.8|11
1634127840000|2021-10-13 12:24:00|9608.1|9598.1|9610.8|9600.8|9611.6|9601.6|9608.1|9598.1|19
1634127850000|2021-10-13 12:24:10|9611|9601|9610|9600|9612.1|9602.1|9610|9600|8
1634127860000|2021-10-13 12:24:20|9609.3|9599.3|9610.1|9600.1|9610.1|9600.1|9608.1|9598.1|5
1634127870000|2021-10-13 12:24:30|9610.3|9600.3|9608.1|9598.1|9612|9602|9608.1|9598.1|8
1634127880000|2021-10-13 12:24:40|9607.5|9597.5|9608.8|9598.8|9608.9|9598.9|9607.4|9597.4|6
1634127890000|2021-10-13 12:24:50|9608.4|9598.4|9607.9|9597.9|9608.4|9598.4|9607.9|9597.9|2
1634127910000|2021-10-13 12:25:10|9607.8|9597.8|9605.1|9595.1|9607.8|9597.8|9604.6|9594.6|7
1634127920000|2021-10-13 12:25:20|9605|9595|9605.4|9595.4|9606.8|9596.8|9604.3|9594.3|8
1634127930000|2021-10-13 12:25:30|9605.5|9595.5|9605.5|9595.5|9606.8|9596.8|9604.6|9594.6|7
1634127940000|2021-10-13 12:25:40|9606.3|9596.3|9611.1|9601.1|9611.1|9601.1|9606.3|9596.3|14
1634127950000|2021-10-13 12:25:50|9610.9|9600.9|9611.9|9601.9|9612.6|9602.6|9610.8|9600.8|9
1634127970000|2021-10-13 12:26:10|9611|9601|9609.9|9599.9|9611|9601|9608.5|9598.5|7
1634127980000|2021-10-13 12:26:20|9608.5|9598.5|9606.4|9596.4|9608.5|9598.5|9606.4|9596.4|6
1634127990000|2021-10-13 12:26:30|9606.5|9596.5|9605.8|9595.8|9607|9597|9605.6|9595.6|8
1634128000000|2021-10-13 12:26:40|9605.5|9595.5|9605.9|9595.9|9606.3|9596.3|9605.5|9595.5|7
1634128010000|2021-10-13 12:26:50|9606|9596|9605.9|9595.9|9609.3|9599.3|9605.9|9595.9|8
1634128020000|2021-10-13 12:27:00|9606|9596|9607|9597|9607.5|9597.5|9606|9596|5
1634128030000|2021-10-13 12:27:10|9607.1|9597.1|9609.1|9599.1|9610.6|9600.6|9607.1|9597.1|7
1634128040000|2021-10-13 12:27:20|9608.8|9598.8|9611.1|9601.1|9611.1|9601.1|9608.4|9598.4|9
1634128050000|2021-10-13 12:27:30|9610.9|9600.9|9613.4|9603.4|9613.4|9603.4|9610.9|9600.9|6
1634128060000|2021-10-13 12:27:40|9613.1|9603.1|9612.5|9602.5|9613.1|9603.1|9612.3|9602.3|9
1634128070000|2021-10-13 12:27:50|9612.6|9602.6|9613.9|9603.9|9613.9|9603.9|9612.6|9602.6|4
1634128080000|2021-10-13 12:28:00|9613.6|9603.6|9613.6|9603.6|9613.9|9603.9|9613.6|9603.6|3
1634128090000|2021-10-13 12:28:10|9614|9604|9611.6|9601.6|9614|9604|9611.6|9601.6|5
1634128100000|2021-10-13 12:28:20|9610.9|9600.9|9606.8|9596.8|9611.4|9601.4|9606.3|9596.3|9
1634128110000|2021-10-13 12:28:30|9607.1|9597.1|9610.1|9600.1|9610.1|9600.1|9606.6|9596.6|3
1634128120000|2021-10-13 12:28:40|9610.4|9600.4|9610.5|9600.5|9610.6|9600.6|9610.4|9600.4|3
1634128130000|2021-10-13 12:28:50|9610.4|9600.4|9608.3|9598.3|9610.4|9600.4|9608.3|9598.3|5
1634128140000|2021-10-13 12:29:00|9608.1|9598.1|9608.4|9598.4|9608.4|9598.4|9608.1|9598.1|4
1634128150000|2021-10-13 12:29:10|9608.1|9598.1|9610.3|9600.3|9610.6|9600.6|9608.1|9598.1|6
1634128160000|2021-10-13 12:29:20|9610.1|9600.1|9607|9597|9610.1|9600.1|9607|9597|8
1634128170000|2021-10-13 12:29:30|9606.9|9596.9|9608|9598|9608|9598|9605.9|9595.9|10
1634128180000|2021-10-13 12:29:40|9607.6|9597.6|9606.9|9596.9|9607.6|9597.6|9605.1|9595.1|7
1634128200000|2021-10-13 12:30:00|9606.5|9596.5|9601.3|9591.3|9606.5|9596.5|9601.3|9591.3|16
1634128210000|2021-10-13 12:30:10|9601.1|9591.1|9607.4|9597.4|9609.1|9599.1|9600.4|9590.4|22
1634128220000|2021-10-13 12:30:20|9608.1|9598.1|9613.9|9603.9|9613.9|9603.9|9603.1|9593.1|18
1634128230000|2021-10-13 12:30:30|9614.1|9604.1|9610.6|9600.6|9616.9|9606.9|9610.6|9600.6|15
1634128240000|2021-10-13 12:30:40|9609.9|9599.9|9618.8|9608.8|9619.5|9609.5|9609.9|9599.9|18
1634128250000|2021-10-13 12:30:50|9616.1|9606.1|9613.1|9603.1|9616.1|9606.1|9612.6|9602.6|23
1634128260000|2021-10-13 12:31:00|9613.4|9603.4|9606.5|9596.5|9613.5|9603.5|9606.5|9596.5|25
1634128270000|2021-10-13 12:31:10|9606.6|9596.6|9603.5|9593.5|9608.1|9598.1|9603.5|9593.5|16
1634128280000|2021-10-13 12:31:20|9604.6|9594.6|9603.3|9593.3|9604.6|9594.6|9603.3|9593.3|5
1634128290000|2021-10-13 12:31:30|9603.8|9593.8|9603|9593|9603.9|9593.9|9601.3|9591.3|16
1634128300000|2021-10-13 12:31:40|9602.9|9592.9|9599.8|9589.8|9603.3|9593.3|9599.8|9589.8|16
1634128310000|2021-10-13 12:31:50|9599|9589|9594.8|9584.8|9599|9589|9594|9584|19
1634128320000|2021-10-13 12:32:00|9594.5|9584.5|9593.6|9583.6|9595.3|9585.3|9593.3|9583.3|15
1634128330000|2021-10-13 12:32:10|9593.4|9583.4|9591.8|9581.8|9593.4|9583.4|9590.1|9580.1|25
1634128340000|2021-10-13 12:32:20|9591.5|9581.5|9596.9|9586.9|9597.9|9587.9|9591.4|9581.4|19
1634128350000|2021-10-13 12:32:30|9597.4|9587.4|9594.4|9584.4|9598.1|9588.1|9594.1|9584.1|13
1634128360000|2021-10-13 12:32:40|9594|9584|9596.3|9586.3|9596.6|9586.6|9594|9584|18
1634128370000|2021-10-13 12:32:50|9596.5|9586.5|9596.9|9586.9|9598.4|9588.4|9596.5|9586.5|17
1634128380000|2021-10-13 12:33:00|9596.6|9586.6|9599.6|9589.6|9600|9590|9596.6|9586.6|11
1634128390000|2021-10-13 12:33:10|9600|9590|9603.6|9593.6|9603.6|9593.6|9599.6|9589.6|17
1634128400000|2021-10-13 12:33:20|9603.4|9593.4|9608.8|9598.8|9608.8|9598.8|9603.4|9593.4|14
1634128410000|2021-10-13 12:33:30|9608.6|9598.6|9606.4|9596.4|9612|9602|9603.8|9593.8|15
1634128420000|2021-10-13 12:33:40|9606.3|9596.3|9608|9598|9608.6|9598.6|9606.3|9596.3|9
1634128430000|2021-10-13 12:33:50|9608.3|9598.3|9606.8|9596.8|9608.8|9598.8|9606.8|9596.8|8
1634128440000|2021-10-13 12:34:00|9603|9593|9599.3|9589.3|9603|9593|9598|9588|23
1634128450000|2021-10-13 12:34:10|9598.6|9588.6|9598.5|9588.5|9599.3|9589.3|9597.3|9587.3|19
1634128460000|2021-10-13 12:34:20|9598.6|9588.6|9589.3|9579.3|9598.6|9588.6|9589.3|9579.3|19
1634128470000|2021-10-13 12:34:30|9588.8|9578.8|9593.4|9583.4|9594.5|9584.5|9588.5|9578.5|22
1634128480000|2021-10-13 12:34:40|9593.8|9583.8|9603.9|9593.9|9604.5|9594.5|9593.6|9583.6|21
1634128490000|2021-10-13 12:34:50|9604.4|9594.4|9603|9593|9605.6|9595.6|9602.9|9592.9|7
1634128500000|2021-10-13 12:35:00|9602.8|9592.8|9601.1|9591.1|9602.8|9592.8|9597.4|9587.4|14
1634128510000|2021-10-13 12:35:10|9601.4|9591.4|9606|9596|9606.3|9596.3|9601.4|9591.4|14
1634128520000|2021-10-13 12:35:20|9606.8|9596.8|9610|9600|9610.3|9600.3|9606.8|9596.8|9
1634128530000|2021-10-13 12:35:30|9609.3|9599.3|9605.5|9595.5|9609.3|9599.3|9604.3|9594.3|13
1634128540000|2021-10-13 12:35:40|9604.9|9594.9|9600.4|9590.4|9605.4|9595.4|9600.1|9590.1|20
1634128550000|2021-10-13 12:35:50|9600.6|9590.6|9596.8|9586.8|9600.6|9590.6|9596.5|9586.5|17
1634128560000|2021-10-13 12:36:00|9596.9|9586.9|9599|9589|9599|9589|9596.6|9586.6|15
1634128570000|2021-10-13 12:36:10|9598.5|9588.5|9596.3|9586.3|9599|9589|9596|9586|21
1634128580000|2021-10-13 12:36:20|9595.8|9585.8|9592.3|9582.3|9596.4|9586.4|9592.3|9582.3|16
1634128590000|2021-10-13 12:36:30|9592.4|9582.4|9594.8|9584.8|9595|9585|9592|9582|19
1634128600000|2021-10-13 12:36:40|9595|9585|9594|9584|9595.4|9585.4|9592.9|9582.9|23
1634128610000|2021-10-13 12:36:50|9594.3|9584.3|9595.1|9585.1|9596.3|9586.3|9594.3|9584.3|10
1634128620000|2021-10-13 12:37:00|9594.8|9584.8|9596.3|9586.3|9597.5|9587.5|9594.6|9584.6|14
1634128630000|2021-10-13 12:37:10|9596.1|9586.1|9597|9587|9597.3|9587.3|9595.8|9585.8|14
1634128640000|2021-10-13 12:37:20|9597.3|9587.3|9597|9587|9597.3|9587.3|9596.1|9586.1|8
1634128650000|2021-10-13 12:37:30|9597.6|9587.6|9598|9588|9598.3|9588.3|9597.3|9587.3|11
1634128660000|2021-10-13 12:37:40|9597.9|9587.9|9598.8|9588.8|9598.8|9588.8|9597.8|9587.8|7
1634128670000|2021-10-13 12:37:50|9599|9589|9599.3|9589.3|9599.3|9589.3|9598.4|9588.4|11
1634128680000|2021-10-13 12:38:00|9599.1|9589.1|9598.4|9588.4|9599.1|9589.1|9598.3|9588.3|8
1634128690000|2021-10-13 12:38:10|9597.3|9587.3|9596.5|9586.5|9597.8|9587.8|9595.9|9585.9|15
1634128700000|2021-10-13 12:38:20|9596.1|9586.1|9594.1|9584.1|9596.5|9586.5|9594.1|9584.1|7
1634128710000|2021-10-13 12:38:30|9593.9|9583.9|9596.3|9586.3|9596.3|9586.3|9593.9|9583.9|9
1634128720000|2021-10-13 12:38:40|9595.9|9585.9|9592|9582|9595.9|9585.9|9592|9582|12
1634128730000|2021-10-13 12:38:50|9591.8|9581.8|9589.8|9579.8|9591.8|9581.8|9589.8|9579.8|10
1634128740000|2021-10-13 12:39:00|9589.3|9579.3|9591.1|9581.1|9591.1|9581.1|9584.8|9574.8|15
1634128750000|2021-10-13 12:39:10|9590.8|9580.8|9592.3|9582.3|9592.8|9582.8|9590.8|9580.8|13
1634128760000|2021-10-13 12:39:20|9592|9582|9592.1|9582.1|9592.1|9582.1|9591.8|9581.8|3
1634128770000|2021-10-13 12:39:30|9592.4|9582.4|9589.8|9579.8|9592.8|9582.8|9589.8|9579.8|11
1634128780000|2021-10-13 12:39:40|9590|9580|9596.4|9586.4|9596.6|9586.6|9590|9580|13
1634128790000|2021-10-13 12:39:50|9596.3|9586.3|9588.4|9578.4|9596.3|9586.3|9588.4|9578.4|15
1634128800000|2021-10-13 12:40:00|9588.5|9578.5|9590|9580|9590.6|9580.6|9587.6|9577.6|16
1634128810000|2021-10-13 12:40:10|9589.8|9579.8|9585.8|9575.8|9589.8|9579.8|9585.8|9575.8|21
1634128820000|2021-10-13 12:40:20|9586.3|9576.3|9585.8|9575.8|9586.6|9576.6|9585.5|9575.5|19
1634128830000|2021-10-13 12:40:30|9586|9576|9586|9576|9587|9577|9585.8|9575.8|16
1634128840000|2021-10-13 12:40:40|9585.8|9575.8|9587.8|9577.8|9587.8|9577.8|9585.8|9575.8|21
1634128850000|2021-10-13 12:40:50|9587|9577|9584.8|9574.8|9589.3|9579.3|9584.5|9574.5|21
1634128860000|2021-10-13 12:41:00|9585.3|9575.3|9584.9|9574.9|9587.9|9577.9|9583.6|9573.6|24
1634128870000|2021-10-13 12:41:10|9584.1|9574.1|9589.3|9579.3|9589.3|9579.3|9583.4|9573.4|25
1634128880000|2021-10-13 12:41:20|9589|9579|9587.3|9577.3|9589|9579|9586.1|9576.1|23
1634128890000|2021-10-13 12:41:30|9587.8|9577.8|9589.8|9579.8|9590.4|9580.4|9587.8|9577.8|17
1634128900000|2021-10-13 12:41:40|9589.5|9579.5|9584.3|9574.3|9589.5|9579.5|9583.9|9573.9|17
1634128910000|2021-10-13 12:41:50|9584.4|9574.4|9562.4|9552.4|9584.8|9574.8|9561.9|9551.9|22
1634128920000|2021-10-13 12:42:00|9562.9|9552.9|9571.4|9561.4|9572.6|9562.6|9561.9|9551.9|25
1634128930000|2021-10-13 12:42:10|9569.4|9559.4|9565.9|9555.9|9569.4|9559.4|9565.4|9555.4|17
1634128940000|2021-10-13 12:42:20|9565.1|9555.1|9574.1|9564.1|9574.1|9564.1|9565.1|9555.1|22
1634128950000|2021-10-13 12:42:30|9573.9|9563.9|9576.1|9566.1|9576.1|9566.1|9573.1|9563.1|16
1634128960000|2021-10-13 12:42:40|9576.6|9566.6|9575.3|9565.3|9578.4|9568.4|9575|9565|14
1634128970000|2021-10-13 12:42:50|9575|9565|9573.8|9563.8|9575.8|9565.8|9573.5|9563.5|16
1634128980000|2021-10-13 12:43:00|9573.3|9563.3|9574.8|9564.8|9575.5|9565.5|9571|9561|20
1634128990000|2021-10-13 12:43:10|9574.5|9564.5|9574.5|9564.5|9578|9568|9573.4|9563.4|21
1634129000000|2021-10-13 12:43:20|9574.1|9564.1|9571.9|9561.9|9574.1|9564.1|9570.4|9560.4|12
1634129010000|2021-10-13 12:43:30|9572.1|9562.1|9573.9|9563.9|9577.9|9567.9|9572.1|9562.1|21
1634129020000|2021-10-13 12:43:40|9575.1|9565.1|9573.3|9563.3|9576.3|9566.3|9573.3|9563.3|14
1634129030000|2021-10-13 12:43:50|9573.1|9563.1|9573.3|9563.3|9573.6|9563.6|9572.9|9562.9|14
1634129040000|2021-10-13 12:44:00|9572.9|9562.9|9575.5|9565.5|9576.9|9566.9|9572.9|9562.9|13
1634129050000|2021-10-13 12:44:10|9575.4|9565.4|9574.1|9564.1|9575.4|9565.4|9574.1|9564.1|5
1634129060000|2021-10-13 12:44:20|9574.5|9564.5|9574.9|9564.9|9575.5|9565.5|9574.4|9564.4|8
1634129070000|2021-10-13 12:44:30|9575.1|9565.1|9577.6|9567.6|9577.6|9567.6|9575.1|9565.1|9
1634129080000|2021-10-13 12:44:40|9576.6|9566.6|9576.9|9566.9|9578.4|9568.4|9576.6|9566.6|8
1634129090000|2021-10-13 12:44:50|9577|9567|9576.4|9566.4|9578.3|9568.3|9574.8|9564.8|18
1634129100000|2021-10-13 12:45:00|9576.6|9566.6|9572.3|9562.3|9576.6|9566.6|9571.4|9561.4|14
1634129110000|2021-10-13 12:45:10|9572.5|9562.5|9579.3|9569.3|9579.3|9569.3|9572.3|9562.3|16
1634129120000|2021-10-13 12:45:20|9579.6|9569.6|9578.1|9568.1|9580.9|9570.9|9578.1|9568.1|13
1634129130000|2021-10-13 12:45:30|9578|9568|9574|9564|9578|9568|9574|9564|5
1634129140000|2021-10-13 12:45:40|9575|9565|9578.3|9568.3|9578.9|9568.9|9575|9565|21
1634129150000|2021-10-13 12:45:50|9578.4|9568.4|9574.9|9564.9|9578.8|9568.8|9574.9|9564.9|15
1634129160000|2021-10-13 12:46:00|9575.1|9565.1|9574.8|9564.8|9575.6|9565.6|9573.3|9563.3|17
1634129170000|2021-10-13 12:46:10|9575|9565|9577|9567|9577|9567|9574.3|9564.3|7
1634129180000|2021-10-13 12:46:20|9576.9|9566.9|9573.9|9563.9|9576.9|9566.9|9573.9|9563.9|17
1634129190000|2021-10-13 12:46:30|9574.1|9564.1|9576.1|9566.1|9577|9567|9573.3|9563.3|16
1634129200000|2021-10-13 12:46:40|9576|9566|9576|9566|9577|9567|9575.4|9565.4|12
1634129210000|2021-10-13 12:46:50|9575.6|9565.6|9579.4|9569.4|9579.4|9569.4|9575.1|9565.1|10
1634129220000|2021-10-13 12:47:00|9579.1|9569.1|9575.4|9565.4|9579.1|9569.1|9575.4|9565.4|9
1634129230000|2021-10-13 12:47:10|9575.5|9565.5|9573.1|9563.1|9575.8|9565.8|9573.1|9563.1|15
1634129240000|2021-10-13 12:47:20|9573.5|9563.5|9577.3|9567.3|9577.3|9567.3|9573.5|9563.5|15
1634129250000|2021-10-13 12:47:30|9577|9567|9577.5|9567.5|9577.8|9567.8|9576.4|9566.4|9
1634129260000|2021-10-13 12:47:40|9577.8|9567.8|9581|9571|9581|9571|9577.8|9567.8|14
1634129270000|2021-10-13 12:47:50|9580.5|9570.5|9581.6|9571.6|9581.6|9571.6|9580.5|9570.5|3
1634129280000|2021-10-13 12:48:00|9581.4|9571.4|9580.6|9570.6|9581.4|9571.4|9579.6|9569.6|13
1634129290000|2021-10-13 12:48:10|9580.1|9570.1|9580.9|9570.9|9581.8|9571.8|9579.9|9569.9|10
1634129300000|2021-10-13 12:48:20|9581|9571|9581.1|9571.1|9581.5|9571.5|9580.6|9570.6|4
1634129310000|2021-10-13 12:48:30|9581.3|9571.3|9583.8|9573.8|9583.9|9573.9|9581.3|9571.3|16
1634129320000|2021-10-13 12:48:40|9583.5|9573.5|9586.1|9576.1|9586.4|9576.4|9583.3|9573.3|11
1634129330000|2021-10-13 12:48:50|9585.8|9575.8|9585|9575|9587.4|9577.4|9584.5|9574.5|18
1634129340000|2021-10-13 12:49:00|9584.9|9574.9|9576.6|9566.6|9584.9|9574.9|9575.5|9565.5|15
1634129350000|2021-10-13 12:49:10|9576.1|9566.1|9575|9565|9576.1|9566.1|9571.9|9561.9|13
1634129360000|2021-10-13 12:49:20|9575.5|9565.5|9576.9|9566.9|9577.1|9567.1|9575.5|9565.5|13
1634129370000|2021-10-13 12:49:30|9576.6|9566.6|9577.4|9567.4|9577.5|9567.5|9576.6|9566.6|11
1634129380000|2021-10-13 12:49:40|9577.1|9567.1|9577.4|9567.4|9577.4|9567.4|9576.6|9566.6|5
1634129390000|2021-10-13 12:49:50|9577.5|9567.5|9580.1|9570.1|9580.9|9570.9|9577.5|9567.5|11
1634129400000|2021-10-13 12:50:00|9579.4|9569.4|9576.9|9566.9|9579.4|9569.4|9576.9|9566.9|9
1634129410000|2021-10-13 12:50:10|9575.3|9565.3|9577.1|9567.1|9577.1|9567.1|9573.9|9563.9|12
1634129420000|2021-10-13 12:50:20|9577|9567|9579.3|9569.3|9580.3|9570.3|9576.6|9566.6|18
1634129430000|2021-10-13 12:50:30|9579.1|9569.1|9581.3|9571.3|9581.3|9571.3|9579|9569|11
1634129440000|2021-10-13 12:50:40|9581|9571|9583.4|9573.4|9583.4|9573.4|9581|9571|9
1634129450000|2021-10-13 12:50:50|9583.1|9573.1|9584|9574|9584.4|9574.4|9582.5|9572.5|12
1634129460000|2021-10-13 12:51:00|9583.4|9573.4|9583.4|9573.4|9583.9|9573.9|9583.4|9573.4|5
1634129470000|2021-10-13 12:51:10|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|9583.5|9573.5|7
1634129480000|2021-10-13 12:51:20|9584|9574|9583.6|9573.6|9584|9574|9583.5|9573.5|6
1634129490000|2021-10-13 12:51:30|9583.9|9573.9|9583.3|9573.3|9583.9|9573.9|9583|9573|7
1634129500000|2021-10-13 12:51:40|9583.5|9573.5|9584.3|9574.3|9584.5|9574.5|9581.3|9571.3|12
1634129510000|2021-10-13 12:51:50|9583|9573|9583.3|9573.3|9583.5|9573.5|9582.8|9572.8|5
1634129520000|2021-10-13 12:52:00|9583.6|9573.6|9583|9573|9584|9574|9583|9573|13
1634129530000|2021-10-13 12:52:10|9583.3|9573.3|9583.4|9573.4|9584|9574|9583|9573|7
1634129540000|2021-10-13 12:52:20|9584|9574|9584.3|9574.3|9584.3|9574.3|9584|9574|8
1634129550000|2021-10-13 12:52:30|9584|9574|9586.9|9576.9|9587.1|9577.1|9583.9|9573.9|14
1634129560000|2021-10-13 12:52:40|9586.5|9576.5|9586.5|9576.5|9586.8|9576.8|9586.4|9576.4|4
1634129570000|2021-10-13 12:52:50|9586.8|9576.8|9586.6|9576.6|9589.6|9579.6|9586.5|9576.5|14
1634129580000|2021-10-13 12:53:00|9586.4|9576.4|9579.5|9569.5|9586.4|9576.4|9578.8|9568.8|15
1634129590000|2021-10-13 12:53:10|9579.4|9569.4|9579.1|9569.1|9580.4|9570.4|9579.1|9569.1|8
1634129600000|2021-10-13 12:53:20|9579.5|9569.5|9582.3|9572.3|9582.3|9572.3|9579.3|9569.3|8
1634129610000|2021-10-13 12:53:30|9582|9572|9582.1|9572.1|9582.5|9572.5|9581.3|9571.3|16
1634129620000|2021-10-13 12:53:40|9581.9|9571.9|9584.1|9574.1|9584.3|9574.3|9581.9|9571.9|19
1634129630000|2021-10-13 12:53:50|9584|9574|9584|9574|9584.6|9574.6|9583.4|9573.4|12
1634129640000|2021-10-13 12:54:00|9584.3|9574.3|9587.3|9577.3|9587.3|9577.3|9584.3|9574.3|5
1634129650000|2021-10-13 12:54:10|9586.1|9576.1|9590.8|9580.8|9591|9581|9586.1|9576.1|21
1634129660000|2021-10-13 12:54:20|9591|9581|9588.9|9578.9|9591.3|9581.3|9588|9578|18
1634129670000|2021-10-13 12:54:30|9586.6|9576.6|9589.1|9579.1|9589.1|9579.1|9586.6|9576.6|12
1634129680000|2021-10-13 12:54:40|9589.6|9579.6|9589.6|9579.6|9590.6|9580.6|9588.9|9578.9|13
1634129690000|2021-10-13 12:54:50|9589.9|9579.9|9593.1|9583.1|9595.1|9585.1|9589.6|9579.6|17
1634129700000|2021-10-13 12:55:00|9591.8|9581.8|9594.9|9584.9|9594.9|9584.9|9590.5|9580.5|13
1634129710000|2021-10-13 12:55:10|9595.1|9585.1|9598.9|9588.9|9598.9|9588.9|9595.1|9585.1|17
1634129720000|2021-10-13 12:55:20|9599.1|9589.1|9595.8|9585.8|9599.1|9589.1|9595.8|9585.8|17
1634129730000|2021-10-13 12:55:30|9596|9586|9596.3|9586.3|9596.8|9586.8|9595.3|9585.3|12
1634129740000|2021-10-13 12:55:40|9596|9586|9596.6|9586.6|9596.6|9586.6|9595|9585|12
1634129750000|2021-10-13 12:55:50|9596.9|9586.9|9598.1|9588.1|9598.1|9588.1|9595.3|9585.3|11
1634129760000|2021-10-13 12:56:00|9597.9|9587.9|9595.6|9585.6|9598.1|9588.1|9595.6|9585.6|18
1634129770000|2021-10-13 12:56:10|9594.8|9584.8|9594.5|9584.5|9594.8|9584.8|9593.6|9583.6|10
1634129780000|2021-10-13 12:56:20|9595|9585|9595.4|9585.4|9596.9|9586.9|9594|9584|15
1634129790000|2021-10-13 12:56:30|9595.1|9585.1|9590.4|9580.4|9595.1|9585.1|9590.4|9580.4|9
1634129800000|2021-10-13 12:56:40|9591|9581|9589.5|9579.5|9592.1|9582.1|9589.4|9579.4|12
1634129810000|2021-10-13 12:56:50|9589.8|9579.8|9591.5|9581.5|9592.4|9582.4|9589.8|9579.8|13
1634129820000|2021-10-13 12:57:00|9591.8|9581.8|9592.8|9582.8|9595.9|9585.9|9591.8|9581.8|10
1634129830000|2021-10-13 12:57:10|9591.4|9581.4|9593.3|9583.3|9593.6|9583.6|9590.3|9580.3|9
1634129840000|2021-10-13 12:57:20|9592.9|9582.9|9590.8|9580.8|9592.9|9582.9|9590.8|9580.8|9
1634129850000|2021-10-13 12:57:30|9590.3|9580.3|9589.9|9579.9|9590.4|9580.4|9589.6|9579.6|10
1634129860000|2021-10-13 12:57:40|9589.6|9579.6|9590.9|9580.9|9591|9581|9589.6|9579.6|11
1634129870000|2021-10-13 12:57:50|9591|9581|9586.4|9576.4|9591|9581|9585.9|9575.9|12
1634129880000|2021-10-13 12:58:00|9586.1|9576.1|9586.5|9576.5|9587|9577|9584.8|9574.8|10
1634129890000|2021-10-13 12:58:10|9586.8|9576.8|9584.8|9574.8|9586.8|9576.8|9584.8|9574.8|8
1634129900000|2021-10-13 12:58:20|9584.5|9574.5|9584.8|9574.8|9584.8|9574.8|9584.5|9574.5|2
1634129910000|2021-10-13 12:58:30|9585.1|9575.1|9586.6|9576.6|9586.8|9576.8|9585.1|9575.1|4
1634129920000|2021-10-13 12:58:40|9586.1|9576.1|9590.8|9580.8|9590.8|9580.8|9583.4|9573.4|15
1634129930000|2021-10-13 12:58:50|9590.4|9580.4|9592.8|9582.8|9592.8|9582.8|9590.3|9580.3|10
1634129940000|2021-10-13 12:59:00|9592.5|9582.5|9589.6|9579.6|9592.6|9582.6|9589.6|9579.6|16
1634129950000|2021-10-13 12:59:10|9587.3|9577.3|9590.4|9580.4|9590.4|9580.4|9585.6|9575.6|15
1634129960000|2021-10-13 12:59:20|9590.1|9580.1|9592|9582|9592.5|9582.5|9590.1|9580.1|13
1634129970000|2021-10-13 12:59:30|9591.6|9581.6|9588.8|9578.8|9594.1|9584.1|9588.6|9578.6|9
1634129980000|2021-10-13 12:59:40|9588.6|9578.6|9588.8|9578.8|9590.8|9580.8|9587.6|9577.6|12
1634129990000|2021-10-13 12:59:50|9588.4|9578.4|9589.4|9579.4|9589.4|9579.4|9588.4|9578.4|5
1634130000000|2021-10-13 13:00:00|9588.9|9578.9|9593.8|9583.8|9593.8|9583.8|9582.4|9572.4|39
1634130010000|2021-10-13 13:00:10|9595.4|9585.4|9595.3|9585.3|9595.4|9585.4|9590.5|9580.5|33
1634130020000|2021-10-13 13:00:20|9595.4|9585.4|9596.5|9586.5|9598.8|9588.8|9595.4|9585.4|30
1634130030000|2021-10-13 13:00:30|9596.6|9586.6|9603.1|9593.1|9603.5|9593.5|9596.6|9586.6|32
1634130040000|2021-10-13 13:00:40|9603.4|9593.4|9607.5|9597.5|9607.9|9597.9|9602.3|9592.3|23
1634130050000|2021-10-13 13:00:50|9607.4|9597.4|9607.5|9597.5|9608|9598|9605.3|9595.3|23
1634130060000|2021-10-13 13:01:00|9606.4|9596.4|9603.6|9593.6|9606.4|9596.4|9601.8|9591.8|26
1634130070000|2021-10-13 13:01:10|9605|9595|9602.8|9592.8|9605.5|9595.5|9602.8|9592.8|20
1634130080000|2021-10-13 13:01:20|9603|9593|9603.8|9593.8|9605.8|9595.8|9600.9|9590.9|28
1634130090000|2021-10-13 13:01:30|9603.9|9593.9|9611.1|9601.1|9612.9|9602.9|9603.9|9593.9|25
1634130100000|2021-10-13 13:01:40|9611.6|9601.6|9614.3|9604.3|9615.9|9605.9|9611.6|9601.6|28
1634130110000|2021-10-13 13:01:50|9614.5|9604.5|9611.3|9601.3|9615.6|9605.6|9611.3|9601.3|30
1634130120000|2021-10-13 13:02:00|9610.9|9600.9|9610.5|9600.5|9610.9|9600.9|9606.5|9596.5|26
1634130130000|2021-10-13 13:02:10|9611|9601|9609.4|9599.4|9612.5|9602.5|9608.6|9598.6|16
1634130140000|2021-10-13 13:02:20|9608.9|9598.9|9605.8|9595.8|9612|9602|9605.8|9595.8|17
1634130150000|2021-10-13 13:02:30|9605.3|9595.3|9600.9|9590.9|9606.1|9596.1|9600.9|9590.9|19
1634130160000|2021-10-13 13:02:40|9601|9591|9611.4|9601.4|9611.4|9601.4|9601|9591|23
1634130170000|2021-10-13 13:02:50|9611.1|9601.1|9610.4|9600.4|9611.4|9601.4|9608.5|9598.5|19
1634130180000|2021-10-13 13:03:00|9609.8|9599.8|9602.4|9592.4|9609.8|9599.8|9602.4|9592.4|15
1634130190000|2021-10-13 13:03:10|9604.1|9594.1|9605.6|9595.6|9606.6|9596.6|9603.9|9593.9|12
1634130200000|2021-10-13 13:03:20|9605.4|9595.4|9606.3|9596.3|9606.3|9596.3|9604.6|9594.6|12
1634130210000|2021-10-13 13:03:30|9606.1|9596.1|9605.9|9595.9|9606.1|9596.1|9601.9|9591.9|17
1634130220000|2021-10-13 13:03:40|9606.4|9596.4|9611.5|9601.5|9612.4|9602.4|9606.4|9596.4|21
1634130230000|2021-10-13 13:03:50|9612.8|9602.8|9615.6|9605.6|9616.4|9606.4|9612.6|9602.6|24
1634130240000|2021-10-13 13:04:00|9616.4|9606.4|9614.9|9604.9|9616.4|9606.4|9614.6|9604.6|15
1634130250000|2021-10-13 13:04:10|9613.6|9603.6|9610.6|9600.6|9614.4|9604.4|9606.9|9596.9|14
1634130260000|2021-10-13 13:04:20|9611.6|9601.6|9610|9600|9612.4|9602.4|9609.6|9599.6|14
1634130270000|2021-10-13 13:04:30|9609.1|9599.1|9611.5|9601.5|9611.5|9601.5|9609.1|9599.1|6
1634130280000|2021-10-13 13:04:40|9610.1|9600.1|9610.3|9600.3|9611.3|9601.3|9609|9599|17
1634130290000|2021-10-13 13:04:50|9608.9|9598.9|9611.5|9601.5|9611.5|9601.5|9608.1|9598.1|12
1634130300000|2021-10-13 13:05:00|9612.5|9602.5|9612|9602|9612.9|9602.9|9610.9|9600.9|16
1634130310000|2021-10-13 13:05:10|9611.8|9601.8|9611.3|9601.3|9613|9603|9610.8|9600.8|18
1634130320000|2021-10-13 13:05:20|9611|9601|9614.1|9604.1|9614.1|9604.1|9611|9601|24
1634130330000|2021-10-13 13:05:30|9614.5|9604.5|9611|9601|9614.8|9604.8|9609.8|9599.8|23
1634130340000|2021-10-13 13:05:40|9611.5|9601.5|9612.4|9602.4|9613|9603|9610|9600|14
1634130350000|2021-10-13 13:05:50|9612.3|9602.3|9614.4|9604.4|9614.6|9604.6|9612.1|9602.1|18
1634130360000|2021-10-13 13:06:00|9614.3|9604.3|9608.9|9598.9|9614.4|9604.4|9608.9|9598.9|22
1634130370000|2021-10-13 13:06:10|9609.5|9599.5|9605.6|9595.6|9609.5|9599.5|9605.4|9595.4|27
1634130380000|2021-10-13 13:06:20|9605.9|9595.9|9608.3|9598.3|9608.8|9598.8|9603.5|9593.5|21
1634130390000|2021-10-13 13:06:30|9608.6|9598.6|9607.5|9597.5|9608.6|9598.6|9606.4|9596.4|19
1634130400000|2021-10-13 13:06:40|9606.6|9596.6|9606.1|9596.1|9608.8|9598.8|9604.4|9594.4|25
1634130410000|2021-10-13 13:06:50|9606.4|9596.4|9605.9|9595.9|9608|9598|9605.3|9595.3|15
1634130420000|2021-10-13 13:07:00|9604.8|9594.8|9605.8|9595.8|9606.5|9596.5|9604.4|9594.4|18
1634130430000|2021-10-13 13:07:10|9605.4|9595.4|9603.5|9593.5|9605.4|9595.4|9601.3|9591.3|16
1634130440000|2021-10-13 13:07:20|9604|9594|9607.4|9597.4|9607.5|9597.5|9604|9594|14
1634130450000|2021-10-13 13:07:30|9606.8|9596.8|9603.5|9593.5|9606.8|9596.8|9602.5|9592.5|15
1634130460000|2021-10-13 13:07:40|9603|9593|9598.1|9588.1|9603.6|9593.6|9598.1|9588.1|19
1634130470000|2021-10-13 13:07:50|9598|9588|9597.4|9587.4|9598|9588|9596.5|9586.5|14
1634130480000|2021-10-13 13:08:00|9597.1|9587.1|9599|9589|9599|9589|9594.1|9584.1|18
1634130490000|2021-10-13 13:08:10|9600.5|9590.5|9605.3|9595.3|9605.3|9595.3|9600.5|9590.5|17
1634130500000|2021-10-13 13:08:20|9606.8|9596.8|9600.6|9590.6|9606.8|9596.8|9600.4|9590.4|21
1634130510000|2021-10-13 13:08:30|9600.9|9590.9|9595.1|9585.1|9601.1|9591.1|9595.1|9585.1|18
1634130520000|2021-10-13 13:08:40|9595.5|9585.5|9597.5|9587.5|9597.9|9587.9|9595.1|9585.1|17
1634130530000|2021-10-13 13:08:50|9597.8|9587.8|9597.3|9587.3|9600|9590|9597.3|9587.3|8
1634130540000|2021-10-13 13:09:00|9597|9587|9590.4|9580.4|9597|9587|9588.8|9578.8|21
1634130550000|2021-10-13 13:09:10|9590.1|9580.1|9591.3|9581.3|9591.8|9581.8|9589.5|9579.5|21
1634130560000|2021-10-13 13:09:20|9591|9581|9591.5|9581.5|9592.3|9582.3|9588.3|9578.3|22
1634130570000|2021-10-13 13:09:30|9591.4|9581.4|9588.8|9578.8|9591.5|9581.5|9588.5|9578.5|17
1634130580000|2021-10-13 13:09:40|9589.1|9579.1|9592.6|9582.6|9592.9|9582.9|9589.1|9579.1|12
1634130590000|2021-10-13 13:09:50|9592.4|9582.4|9591.4|9581.4|9592.6|9582.6|9590.6|9580.6|16
1634130600000|2021-10-13 13:10:00|9590.3|9580.3|9590.6|9580.6|9591.3|9581.3|9590.3|9580.3|4
1634130610000|2021-10-13 13:10:10|9591.3|9581.3|9583.4|9573.4|9591.3|9581.3|9579.8|9569.8|23
1634130620000|2021-10-13 13:10:20|9582.5|9572.5|9586.9|9576.9|9588.8|9578.8|9582.5|9572.5|14
1634130630000|2021-10-13 13:10:30|9586.6|9576.6|9588|9578|9589.3|9579.3|9585.1|9575.1|23
1634130640000|2021-10-13 13:10:40|9587.3|9577.3|9587.3|9577.3|9588.8|9578.8|9587|9577|17
1634130650000|2021-10-13 13:10:50|9587.5|9577.5|9588.9|9578.9|9589.3|9579.3|9586|9576|17
1634130660000|2021-10-13 13:11:00|9588|9578|9585.6|9575.6|9588.5|9578.5|9585.1|9575.1|16
1634130670000|2021-10-13 13:11:10|9586|9576|9590.3|9580.3|9590.3|9580.3|9586|9576|20
1634130680000|2021-10-13 13:11:20|9590.5|9580.5|9595.5|9585.5|9595.5|9585.5|9590|9580|20
1634130690000|2021-10-13 13:11:30|9595.9|9585.9|9595.5|9585.5|9597|9587|9595.5|9585.5|16
1634130700000|2021-10-13 13:11:40|9595.4|9585.4|9594|9584|9595.4|9585.4|9591|9581|13
1634130710000|2021-10-13 13:11:50|9594.5|9584.5|9596|9586|9596.1|9586.1|9593.9|9583.9|15
1634130720000|2021-10-13 13:12:00|9595.8|9585.8|9590.3|9580.3|9596.3|9586.3|9587.8|9577.8|17
1634130730000|2021-10-13 13:12:10|9590.4|9580.4|9594.9|9584.9|9594.9|9584.9|9590.4|9580.4|10
1634130740000|2021-10-13 13:12:20|9594.4|9584.4|9591.8|9581.8|9594.4|9584.4|9589.5|9579.5|19
1634130750000|2021-10-13 13:12:30|9592.6|9582.6|9595.5|9585.5|9595.8|9585.8|9592.6|9582.6|17
1634130760000|2021-10-13 13:12:40|9594.9|9584.9|9595|9585|9597|9587|9593.5|9583.5|17
1634130770000|2021-10-13 13:12:50|9594.8|9584.8|9595.4|9585.4|9595.4|9585.4|9593.8|9583.8|12
1634130780000|2021-10-13 13:13:00|9595|9585|9586.6|9576.6|9595|9585|9586.6|9576.6|15
1634130790000|2021-10-13 13:13:10|9587.8|9577.8|9592.5|9582.5|9593|9583|9585.5|9575.5|21
1634130800000|2021-10-13 13:13:20|9592.1|9582.1|9592.5|9582.5|9593.3|9583.3|9592.1|9582.1|16
1634130810000|2021-10-13 13:13:30|9593|9583|9595.3|9585.3|9596|9586|9593|9583|11
1634130820000|2021-10-13 13:13:40|9595.1|9585.1|9595.6|9585.6|9595.6|9585.6|9595.1|9585.1|12
1634130830000|2021-10-13 13:13:50|9595.3|9585.3|9599.6|9589.6|9599.8|9589.8|9595.3|9585.3|11
1634130840000|2021-10-13 13:14:00|9599.4|9589.4|9600.3|9590.3|9602.1|9592.1|9599.4|9589.4|18
1634130850000|2021-10-13 13:14:10|9600.1|9590.1|9601.1|9591.1|9601.4|9591.4|9600.1|9590.1|18
1634130860000|2021-10-13 13:14:20|9601.4|9591.4|9602.8|9592.8|9603.8|9593.8|9601.4|9591.4|11
1634130870000|2021-10-13 13:14:30|9603|9593|9604.5|9594.5|9605|9595|9602.8|9592.8|19
1634130880000|2021-10-13 13:14:40|9604.8|9594.8|9607.9|9597.9|9607.9|9597.9|9604.5|9594.5|16
1634130890000|2021-10-13 13:14:50|9608.1|9598.1|9607|9597|9608.1|9598.1|9606.3|9596.3|12
1634130900000|2021-10-13 13:15:00|9606.8|9596.8|9606.6|9596.6|9608.9|9598.9|9606.4|9596.4|15
1634130910000|2021-10-13 13:15:10|9606.3|9596.3|9605.5|9595.5|9606.9|9596.9|9605.1|9595.1|14
1634130920000|2021-10-13 13:15:20|9605.3|9595.3|9607.4|9597.4|9608|9598|9603.9|9593.9|23
1634130930000|2021-10-13 13:15:30|9608|9598|9608.3|9598.3|9608.4|9598.4|9607.3|9597.3|16
1634130940000|2021-10-13 13:15:40|9607.9|9597.9|9610.8|9600.8|9611.1|9601.1|9606.4|9596.4|26
1634130950000|2021-10-13 13:15:50|9611|9601|9613.5|9603.5|9614.5|9604.5|9610.5|9600.5|23
1634130960000|2021-10-13 13:16:00|9613.8|9603.8|9607.1|9597.1|9614.4|9604.4|9606.9|9596.9|24
1634130970000|2021-10-13 13:16:10|9606.5|9596.5|9606.8|9596.8|9607.4|9597.4|9605.9|9595.9|9
1634130980000|2021-10-13 13:16:20|9607|9597|9611.8|9601.8|9612|9602|9606.3|9596.3|20
1634130990000|2021-10-13 13:16:30|9611.5|9601.5|9611.6|9601.6|9614.3|9604.3|9611.4|9601.4|18
1634131000000|2021-10-13 13:16:40|9611.8|9601.8|9613.8|9603.8|9613.9|9603.9|9611.8|9601.8|15
1634131010000|2021-10-13 13:16:50|9611.8|9601.8|9611|9601|9612.3|9602.3|9610.8|9600.8|13
1634131020000|2021-10-13 13:17:00|9611.3|9601.3|9611.4|9601.4|9612.8|9602.8|9611.3|9601.3|19
1634131030000|2021-10-13 13:17:10|9611.6|9601.6|9611.8|9601.8|9612.4|9602.4|9611.5|9601.5|10
1634131040000|2021-10-13 13:17:20|9611.5|9601.5|9612.1|9602.1|9612.4|9602.4|9610.9|9600.9|17
1634131050000|2021-10-13 13:17:30|9612.6|9602.6|9614.6|9604.6|9614.6|9604.6|9612.1|9602.1|12
1634131060000|2021-10-13 13:17:40|9614.4|9604.4|9610.1|9600.1|9614.6|9604.6|9610.1|9600.1|24
1634131070000|2021-10-13 13:17:50|9610.5|9600.5|9613.6|9603.6|9614.3|9604.3|9610.5|9600.5|13
1634131080000|2021-10-13 13:18:00|9614.3|9604.3|9611|9601|9614.6|9604.6|9611|9601|19
1634131090000|2021-10-13 13:18:10|9611.3|9601.3|9614.9|9604.9|9614.9|9604.9|9611.3|9601.3|17
1634131100000|2021-10-13 13:18:20|9614.6|9604.6|9614.1|9604.1|9615.9|9605.9|9614.1|9604.1|13
1634131110000|2021-10-13 13:18:30|9613.9|9603.9|9615.9|9605.9|9615.9|9605.9|9613|9603|11
1634131120000|2021-10-13 13:18:40|9615.6|9605.6|9611.1|9601.1|9615.6|9605.6|9611.1|9601.1|13
1634131130000|2021-10-13 13:18:50|9612.5|9602.5|9612.1|9602.1|9613.3|9603.3|9612.1|9602.1|9
1634131140000|2021-10-13 13:19:00|9611.9|9601.9|9610.5|9600.5|9613.8|9603.8|9608.1|9598.1|23
1634131150000|2021-10-13 13:19:10|9610.1|9600.1|9610.9|9600.9|9611.6|9601.6|9608.4|9598.4|17
1634131160000|2021-10-13 13:19:20|9611.8|9601.8|9607.9|9597.9|9611.8|9601.8|9607.9|9597.9|14
1634131170000|2021-10-13 13:19:30|9608.4|9598.4|9610.6|9600.6|9610.6|9600.6|9607.9|9597.9|11
1634131180000|2021-10-13 13:19:40|9610.4|9600.4|9607.8|9597.8|9610.5|9600.5|9607.8|9597.8|12
1634131190000|2021-10-13 13:19:50|9607.5|9597.5|9608.5|9598.5|9608.5|9598.5|9607.5|9597.5|6
1634131200000|2021-10-13 13:20:00|9609.1|9599.1|9611.1|9601.1|9611.1|9601.1|9609.1|9599.1|15
1634131210000|2021-10-13 13:20:10|9611.6|9601.6|9611.6|9601.6|9611.6|9601.6|9610.5|9600.5|14
1634131220000|2021-10-13 13:20:20|9611.4|9601.4|9611.5|9601.5|9612.6|9602.6|9611.3|9601.3|18
1634131230000|2021-10-13 13:20:30|9611.1|9601.1|9611.4|9601.4|9611.6|9601.6|9609.3|9599.3|10
1634131240000|2021-10-13 13:20:40|9611.6|9601.6|9612.1|9602.1|9612.8|9602.8|9611.4|9601.4|16
1634131250000|2021-10-13 13:20:50|9612.5|9602.5|9612.5|9602.5|9612.8|9602.8|9610.3|9600.3|16
1634131260000|2021-10-13 13:21:00|9612.9|9602.9|9616.8|9606.8|9616.8|9606.8|9612.9|9602.9|25
1634131270000|2021-10-13 13:21:10|9615.9|9605.9|9616.4|9606.4|9616.4|9606.4|9615.1|9605.1|14
1634131280000|2021-10-13 13:21:20|9616.1|9606.1|9616|9606|9616.6|9606.6|9616|9606|7
1634131290000|2021-10-13 13:21:30|9616.4|9606.4|9614|9604|9616.4|9606.4|9614|9604|8
1634131300000|2021-10-13 13:21:40|9613.6|9603.6|9613.8|9603.8|9613.8|9603.8|9611.4|9601.4|16
1634131310000|2021-10-13 13:21:50|9613.9|9603.9|9614.1|9604.1|9614.1|9604.1|9613.8|9603.8|7
1634131320000|2021-10-13 13:22:00|9614.5|9604.5|9609|9599|9614.6|9604.6|9608.8|9598.8|24
1634131330000|2021-10-13 13:22:10|9609.5|9599.5|9612.5|9602.5|9612.5|9602.5|9609.3|9599.3|22
1634131340000|2021-10-13 13:22:20|9612.9|9602.9|9614.3|9604.3|9614.5|9604.5|9612.9|9602.9|12
1634131350000|2021-10-13 13:22:30|9614.5|9604.5|9614|9604|9614.6|9604.6|9613.1|9603.1|15
1634131360000|2021-10-13 13:22:40|9614.3|9604.3|9614.3|9604.3|9615.1|9605.1|9614.3|9604.3|8
1634131370000|2021-10-13 13:22:50|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|9614|9604|12
1634131380000|2021-10-13 13:23:00|9614.6|9604.6|9613.9|9603.9|9614.8|9604.8|9613.8|9603.8|16
1634131390000|2021-10-13 13:23:10|9613.8|9603.8|9615.4|9605.4|9615.4|9605.4|9613.8|9603.8|10
1634131400000|2021-10-13 13:23:20|9616|9606|9616|9606|9616|9606|9616|9606|1
1634131410000|2021-10-13 13:23:30|9616.1|9606.1|9616.4|9606.4|9616.4|9606.4|9616|9606|8
1634131420000|2021-10-13 13:23:40|9616.3|9606.3|9615.3|9605.3|9616.6|9606.6|9615.1|9605.1|17
1634131430000|2021-10-13 13:23:50|9615.6|9605.6|9616.6|9606.6|9616.6|9606.6|9614.5|9604.5|18
1634131440000|2021-10-13 13:24:00|9616.4|9606.4|9615|9605|9617|9607|9614.3|9604.3|18
1634131450000|2021-10-13 13:24:10|9615.3|9605.3|9611|9601|9615.3|9605.3|9611|9601|12
1634131460000|2021-10-13 13:24:20|9610.9|9600.9|9608.6|9598.6|9611|9601|9608.4|9598.4|8
1634131470000|2021-10-13 13:24:30|9608.8|9598.8|9610.3|9600.3|9611.5|9601.5|9608.8|9598.8|11
1634131480000|2021-10-13 13:24:40|9609.4|9599.4|9609.6|9599.6|9609.9|9599.9|9608.5|9598.5|11
1634131490000|2021-10-13 13:24:50|9609.9|9599.9|9609.3|9599.3|9610|9600|9608|9598|9
1634131500000|2021-10-13 13:25:00|9609.5|9599.5|9608.8|9598.8|9610.3|9600.3|9607.9|9597.9|17
1634131510000|2021-10-13 13:25:10|9608.4|9598.4|9606.6|9596.6|9609.3|9599.3|9606.6|9596.6|9
1634131520000|2021-10-13 13:25:20|9606.3|9596.3|9602.9|9592.9|9606.5|9596.5|9602.9|9592.9|9
1634131530000|2021-10-13 13:25:30|9601.9|9591.9|9604.5|9594.5|9604.5|9594.5|9601.6|9591.6|8
1634131540000|2021-10-13 13:25:40|9604.8|9594.8|9601.9|9591.9|9605.6|9595.6|9601.9|9591.9|15
1634131550000|2021-10-13 13:25:50|9602.5|9592.5|9602.4|9592.4|9605|9595|9602.4|9592.4|18
1634131560000|2021-10-13 13:26:00|9602.8|9592.8|9602.1|9592.1|9602.8|9592.8|9602.1|9592.1|7
1634131570000|2021-10-13 13:26:10|9601.6|9591.6|9601.9|9591.9|9601.9|9591.9|9601.5|9591.5|3
1634131580000|2021-10-13 13:26:20|9601.8|9591.8|9596.5|9586.5|9602.4|9592.4|9596.5|9586.5|13
1634131590000|2021-10-13 13:26:30|9596.6|9586.6|9597.1|9587.1|9597.8|9587.8|9596.6|9586.6|11
1634131600000|2021-10-13 13:26:40|9597.3|9587.3|9597|9587|9597.3|9587.3|9596.5|9586.5|12
1634131610000|2021-10-13 13:26:50|9597.1|9587.1|9597.8|9587.8|9598.1|9588.1|9596.1|9586.1|14
1634131620000|2021-10-13 13:27:00|9598|9588|9598.8|9588.8|9599.8|9589.8|9597.5|9587.5|17
1634131630000|2021-10-13 13:27:10|9598.5|9588.5|9598.4|9588.4|9598.5|9588.5|9598.3|9588.3|4
1634131640000|2021-10-13 13:27:20|9595.3|9585.3|9591.5|9581.5|9595.3|9585.3|9590.9|9580.9|17
1634131650000|2021-10-13 13:27:30|9591.3|9581.3|9591|9581|9591.3|9581.3|9591|9581|2
1634131660000|2021-10-13 13:27:40|9590.8|9580.8|9590.8|9580.8|9591|9581|9590.8|9580.8|5
1634131670000|2021-10-13 13:27:50|9591|9581|9591|9581|9591.3|9581.3|9590.8|9580.8|16
1634131680000|2021-10-13 13:28:00|9591.3|9581.3|9588|9578|9591.3|9581.3|9586.5|9576.5|17
1634131690000|2021-10-13 13:28:10|9586.9|9576.9|9584.3|9574.3|9586.9|9576.9|9583.3|9573.3|17
1634131700000|2021-10-13 13:28:20|9584|9574|9583.5|9573.5|9584|9574|9582.5|9572.5|12
1634131710000|2021-10-13 13:28:30|9583.1|9573.1|9582.3|9572.3|9583.3|9573.3|9582|9572|9
1634131720000|2021-10-13 13:28:40|9581.8|9571.8|9582.5|9572.5|9583.1|9573.1|9581.8|9571.8|18
1634131730000|2021-10-13 13:28:50|9582.9|9572.9|9585.1|9575.1|9585.1|9575.1|9582.1|9572.1|13
1634131740000|2021-10-13 13:29:00|9585.4|9575.4|9587.8|9577.8|9587.8|9577.8|9585.4|9575.4|12
1634131750000|2021-10-13 13:29:10|9588.4|9578.4|9588|9578|9590.1|9580.1|9587.6|9577.6|14
1634131760000|2021-10-13 13:29:20|9588.3|9578.3|9587.6|9577.6|9588.8|9578.8|9587.6|9577.6|6
1634131770000|2021-10-13 13:29:30|9587.3|9577.3|9587.1|9577.1|9587.3|9577.3|9586.6|9576.6|7
1634131780000|2021-10-13 13:29:40|9585.4|9575.4|9586.5|9576.5|9586.5|9576.5|9584.5|9574.5|15
1634131790000|2021-10-13 13:29:50|9586|9576|9587.9|9577.9|9587.9|9577.9|9585.8|9575.8|11
1634131800000|2021-10-13 13:30:00|9587.1|9577.1|9582.1|9572.1|9589.9|9579.9|9582.1|9572.1|25
1634131810000|2021-10-13 13:30:10|9581.5|9571.5|9582.5|9572.5|9582.8|9572.8|9581.4|9571.4|14
1634131820000|2021-10-13 13:30:20|9581.9|9571.9|9585.3|9575.3|9586.9|9576.9|9581.9|9571.9|16
1634131830000|2021-10-13 13:30:30|9585.6|9575.6|9588.5|9578.5|9589.9|9579.9|9585.4|9575.4|25
1634131840000|2021-10-13 13:30:40|9588.8|9578.8|9587.4|9577.4|9588.9|9578.9|9583.1|9573.1|24
1634131850000|2021-10-13 13:30:50|9587.6|9577.6|9591.1|9581.1|9591.1|9581.1|9587.4|9577.4|25
1634131860000|2021-10-13 13:31:00|9590.3|9580.3|9589.9|9579.9|9592|9582|9589.1|9579.1|23
1634131870000|2021-10-13 13:31:10|9590.6|9580.6|9584.4|9574.4|9590.6|9580.6|9583.5|9573.5|20
1634131880000|2021-10-13 13:31:20|9583.9|9573.9|9586.1|9576.1|9586.5|9576.5|9583.3|9573.3|20
1634131890000|2021-10-13 13:31:30|9586.6|9576.6|9583.4|9573.4|9586.8|9576.8|9583.4|9573.4|15
1634131900000|2021-10-13 13:31:40|9583.5|9573.5|9588.8|9578.8|9588.8|9578.8|9583.4|9573.4|14
1634131910000|2021-10-13 13:31:50|9588.9|9578.9|9588.6|9578.6|9589|9579|9587.5|9577.5|22
1634131920000|2021-10-13 13:32:00|9588.9|9578.9|9591.1|9581.1|9593.1|9583.1|9588.3|9578.3|19
1634131930000|2021-10-13 13:32:10|9590.8|9580.8|9583.4|9573.4|9593|9583|9583.4|9573.4|24
1634131940000|2021-10-13 13:32:20|9581.9|9571.9|9575.9|9565.9|9581.9|9571.9|9571.9|9561.9|28
1634131950000|2021-10-13 13:32:30|9576.5|9566.5|9575.5|9565.5|9576.6|9566.6|9575.4|9565.4|21
1634131960000|2021-10-13 13:32:40|9576.9|9566.9|9573.4|9563.4|9576.9|9566.9|9572.5|9562.5|15
1634131970000|2021-10-13 13:32:50|9574.1|9564.1|9572.8|9562.8|9575.5|9565.5|9572.1|9562.1|23
1634131980000|2021-10-13 13:33:00|9571.6|9561.6|9569.1|9559.1|9574.4|9564.4|9565.6|9555.6|30
1634131990000|2021-10-13 13:33:10|9569.8|9559.8|9570.1|9560.1|9570.4|9560.4|9566.3|9556.3|26
1634132000000|2021-10-13 13:33:20|9569.8|9559.8|9571.3|9561.3|9571.8|9561.8|9569.8|9559.8|21
1634132010000|2021-10-13 13:33:30|9571.6|9561.6|9575.5|9565.5|9575.5|9565.5|9571.6|9561.6|23
1634132020000|2021-10-13 13:33:40|9575.8|9565.8|9579.9|9569.9|9579.9|9569.9|9575.4|9565.4|22
1634132030000|2021-10-13 13:33:50|9580.1|9570.1|9582.3|9572.3|9582.6|9572.6|9579.8|9569.8|20
1634132040000|2021-10-13 13:34:00|9582.6|9572.6|9585.4|9575.4|9589.8|9579.8|9582.1|9572.1|26
1634132050000|2021-10-13 13:34:10|9585.6|9575.6|9586|9576|9588.5|9578.5|9585|9575|24
1634132060000|2021-10-13 13:34:20|9586.3|9576.3|9588.3|9578.3|9588.3|9578.3|9585.9|9575.9|16
1634132070000|2021-10-13 13:34:30|9588|9578|9588.3|9578.3|9588.9|9578.9|9585.3|9575.3|22
1634132080000|2021-10-13 13:34:40|9588|9578|9592.9|9582.9|9592.9|9582.9|9588|9578|15
1634132090000|2021-10-13 13:34:50|9590.8|9580.8|9588.4|9578.4|9592.4|9582.4|9588.4|9578.4|16
1634132100000|2021-10-13 13:35:00|9588.6|9578.6|9591|9581|9592|9582|9588.4|9578.4|20
1634132110000|2021-10-13 13:35:10|9591.6|9581.6|9590.1|9580.1|9592.5|9582.5|9590|9580|16
1634132120000|2021-10-13 13:35:20|9589.6|9579.6|9592.8|9582.8|9593|9583|9589|9579|17
1634132130000|2021-10-13 13:35:30|9592.1|9582.1|9596.1|9586.1|9596.1|9586.1|9592.1|9582.1|19
1634132140000|2021-10-13 13:35:40|9597|9587|9594.9|9584.9|9599|9589|9594.9|9584.9|19
1634132150000|2021-10-13 13:35:50|9596.3|9586.3|9597.3|9587.3|9598.9|9588.9|9596.3|9586.3|15
1634132160000|2021-10-13 13:36:00|9597.4|9587.4|9594.1|9584.1|9597.6|9587.6|9592.1|9582.1|17
1634132170000|2021-10-13 13:36:10|9594.4|9584.4|9594.6|9584.6|9598|9588|9593.3|9583.3|19
1634132180000|2021-10-13 13:36:20|9596|9586|9597.8|9587.8|9598.8|9588.8|9596|9586|11
1634132190000|2021-10-13 13:36:30|9597.9|9587.9|9599.1|9589.1|9599.9|9589.9|9597.9|9587.9|16
1634132200000|2021-10-13 13:36:40|9598.9|9588.9|9599.6|9589.6|9599.6|9589.6|9598.6|9588.6|21
1634132210000|2021-10-13 13:36:50|9600.1|9590.1|9602.3|9592.3|9603.6|9593.6|9600.1|9590.1|15
1634132220000|2021-10-13 13:37:00|9601.6|9591.6|9597.6|9587.6|9601.6|9591.6|9597.6|9587.6|24
1634132230000|2021-10-13 13:37:10|9597.3|9587.3|9604.8|9594.8|9605.4|9595.4|9597.3|9587.3|15
1634132240000|2021-10-13 13:37:20|9604.4|9594.4|9603.1|9593.1|9605|9595|9601.9|9591.9|21
1634132250000|2021-10-13 13:37:30|9601.8|9591.8|9601.3|9591.3|9602.3|9592.3|9599.9|9589.9|21
1634132260000|2021-10-13 13:37:40|9601.5|9591.5|9602.9|9592.9|9603.5|9593.5|9600.8|9590.8|21
1634132270000|2021-10-13 13:37:50|9603.4|9593.4|9603.9|9593.9|9605|9595|9602.9|9592.9|17
1634132280000|2021-10-13 13:38:00|9603.5|9593.5|9603.1|9593.1|9604.4|9594.4|9602.5|9592.5|17
1634132290000|2021-10-13 13:38:10|9603.4|9593.4|9604.4|9594.4|9604.4|9594.4|9602.1|9592.1|11
1634132300000|2021-10-13 13:38:20|9603.8|9593.8|9601.6|9591.6|9605.1|9595.1|9601.6|9591.6|15
1634132310000|2021-10-13 13:38:30|9600.3|9590.3|9601.1|9591.1|9601.8|9591.8|9599.9|9589.9|20
1634132320000|2021-10-13 13:38:40|9603.9|9593.9|9601.3|9591.3|9603.9|9593.9|9600|9590|20
1634132330000|2021-10-13 13:38:50|9602.8|9592.8|9596.1|9586.1|9603.3|9593.3|9596.1|9586.1|21
1634132340000|2021-10-13 13:39:00|9597.5|9587.5|9598.8|9588.8|9599.9|9589.9|9596.1|9586.1|27
1634132350000|2021-10-13 13:39:10|9599|9589|9595.9|9585.9|9600.4|9590.4|9595.9|9585.9|31
1634132360000|2021-10-13 13:39:20|9595.6|9585.6|9594.5|9584.5|9597.9|9587.9|9593.1|9583.1|25
1634132370000|2021-10-13 13:39:30|9594.4|9584.4|9597.8|9587.8|9598|9588|9593.4|9583.4|22
1634132380000|2021-10-13 13:39:40|9598.3|9588.3|9598.6|9588.6|9601.3|9591.3|9597.3|9587.3|24
1634132390000|2021-10-13 13:39:50|9598.8|9588.8|9601.4|9591.4|9601.4|9591.4|9595.8|9585.8|23
1634132400000|2021-10-13 13:40:00|9601.6|9591.6|9601|9591|9604|9594|9600.5|9590.5|18
1634132410000|2021-10-13 13:40:10|9601.6|9591.6|9595.4|9585.4|9602.1|9592.1|9594.5|9584.5|25
1634132420000|2021-10-13 13:40:20|9595.9|9585.9|9600|9590|9600|9590|9595.9|9585.9|17
1634132430000|2021-10-13 13:40:30|9599.6|9589.6|9597|9587|9601.1|9591.1|9597|9587|17
1634132440000|2021-10-13 13:40:40|9597.3|9587.3|9597.1|9587.1|9599|9589|9596.6|9586.6|16
1634132450000|2021-10-13 13:40:50|9597.4|9587.4|9596.9|9586.9|9599.3|9589.3|9596.3|9586.3|21
1634132460000|2021-10-13 13:41:00|9596.6|9586.6|9596.1|9586.1|9598.1|9588.1|9592.9|9582.9|23
1634132470000|2021-10-13 13:41:10|9595.4|9585.4|9595|9585|9595.9|9585.9|9594.4|9584.4|21
1634132480000|2021-10-13 13:41:20|9594|9584|9597.3|9587.3|9597.6|9587.6|9594|9584|22
1634132490000|2021-10-13 13:41:30|9597|9587|9593.6|9583.6|9597.6|9587.6|9592.1|9582.1|24
1634132500000|2021-10-13 13:41:40|9593.8|9583.8|9592.9|9582.9|9593.8|9583.8|9592.6|9582.6|10
1634132510000|2021-10-13 13:41:50|9592.6|9582.6|9589.5|9579.5|9594|9584|9589.5|9579.5|16
1634132520000|2021-10-13 13:42:00|9589.4|9579.4|9590.9|9580.9|9591.4|9581.4|9588.6|9578.6|20
1634132530000|2021-10-13 13:42:10|9591.4|9581.4|9590.1|9580.1|9593.9|9583.9|9590.1|9580.1|22
1634132540000|2021-10-13 13:42:20|9590.5|9580.5|9593.5|9583.5|9593.6|9583.6|9590.5|9580.5|15
1634132550000|2021-10-13 13:42:30|9593.6|9583.6|9589.9|9579.9|9593.8|9583.8|9589.9|9579.9|12
1634132560000|2021-10-13 13:42:40|9589.4|9579.4|9589.5|9579.5|9591.1|9581.1|9589.4|9579.4|18
1634132570000|2021-10-13 13:42:50|9589.9|9579.9|9588.6|9578.6|9590.6|9580.6|9588.1|9578.1|12
1634132580000|2021-10-13 13:43:00|9588.8|9578.8|9590.3|9580.3|9591.8|9581.8|9588.8|9578.8|15
1634132590000|2021-10-13 13:43:10|9590.5|9580.5|9588.8|9578.8|9591|9581|9588.8|9578.8|17
1634132600000|2021-10-13 13:43:20|9589|9579|9593.8|9583.8|9593.8|9583.8|9588.8|9578.8|13
1634132610000|2021-10-13 13:43:30|9592.9|9582.9|9588|9578|9592.9|9582.9|9588|9578|13
1634132620000|2021-10-13 13:43:40|9587.9|9577.9|9585.5|9575.5|9587.9|9577.9|9584.8|9574.8|28
1634132630000|2021-10-13 13:43:50|9584.8|9574.8|9587.8|9577.8|9587.8|9577.8|9582.9|9572.9|18
1634132640000|2021-10-13 13:44:00|9587.6|9577.6|9588.5|9578.5|9589.5|9579.5|9583.6|9573.6|23
1634132650000|2021-10-13 13:44:10|9588.3|9578.3|9590.3|9580.3|9590.3|9580.3|9588|9578|11
1634132660000|2021-10-13 13:44:20|9590.4|9580.4|9590|9580|9590.6|9580.6|9590|9580|8
1634132670000|2021-10-13 13:44:30|9590.3|9580.3|9589.9|9579.9|9591.3|9581.3|9589|9579|16
1634132680000|2021-10-13 13:44:40|9590.1|9580.1|9588.9|9578.9|9590.1|9580.1|9588.9|9578.9|10
1634132690000|2021-10-13 13:44:50|9587.5|9577.5|9583|9573|9587.5|9577.5|9582.6|9572.6|17
1634132700000|2021-10-13 13:45:00|9583.3|9573.3|9584.5|9574.5|9584.8|9574.8|9582.9|9572.9|13
1634132710000|2021-10-13 13:45:10|9584.3|9574.3|9585.3|9575.3|9585.3|9575.3|9580.5|9570.5|23
1634132720000|2021-10-13 13:45:20|9585.1|9575.1|9590.1|9580.1|9590.1|9580.1|9584.5|9574.5|22
1634132730000|2021-10-13 13:45:30|9589.5|9579.5|9591.1|9581.1|9591.1|9581.1|9589.5|9579.5|11
1634132740000|2021-10-13 13:45:40|9590.8|9580.8|9594.3|9584.3|9594.3|9584.3|9590.5|9580.5|16
1634132750000|2021-10-13 13:45:50|9593.3|9583.3|9593|9583|9594.5|9584.5|9593|9583|21
1634132760000|2021-10-13 13:46:00|9592.6|9582.6|9590.3|9580.3|9593.5|9583.5|9590.3|9580.3|27
1634132770000|2021-10-13 13:46:10|9590.6|9580.6|9591.1|9581.1|9591.9|9581.9|9590.6|9580.6|13
1634132780000|2021-10-13 13:46:20|9591.9|9581.9|9592.1|9582.1|9594.5|9584.5|9591.6|9581.6|24
1634132790000|2021-10-13 13:46:30|9591.6|9581.6|9591.4|9581.4|9595.1|9585.1|9591.4|9581.4|15
1634132800000|2021-10-13 13:46:40|9590|9580|9588.3|9578.3|9590.9|9580.9|9588|9578|18
1634132810000|2021-10-13 13:46:50|9588.9|9578.9|9589.3|9579.3|9590.4|9580.4|9588.1|9578.1|26
1634132820000|2021-10-13 13:47:00|9589.5|9579.5|9587.5|9577.5|9590.3|9580.3|9586.8|9576.8|13
1634132830000|2021-10-13 13:47:10|9587.9|9577.9|9585.8|9575.8|9587.9|9577.9|9585.8|9575.8|13
1634132840000|2021-10-13 13:47:20|9585.6|9575.6|9583.3|9573.3|9586.5|9576.5|9583|9573|14
1634132850000|2021-10-13 13:47:30|9583.9|9573.9|9583.5|9573.5|9584|9574|9582.6|9572.6|16
1634132860000|2021-10-13 13:47:40|9583.9|9573.9|9583|9573|9585.8|9575.8|9583|9573|19
1634132870000|2021-10-13 13:47:50|9582.8|9572.8|9579.1|9569.1|9583.1|9573.1|9579.1|9569.1|16
1634132880000|2021-10-13 13:48:00|9579.5|9569.5|9579.3|9569.3|9583.1|9573.1|9578.9|9568.9|17
1634132890000|2021-10-13 13:48:10|9579.4|9569.4|9573.6|9563.6|9579.6|9569.6|9572.8|9562.8|20
1634132900000|2021-10-13 13:48:20|9573.4|9563.4|9576.6|9566.6|9577.6|9567.6|9573.3|9563.3|23
1634132910000|2021-10-13 13:48:30|9576.5|9566.5|9575.9|9565.9|9576.5|9566.5|9575|9565|16
1634132920000|2021-10-13 13:48:40|9575.8|9565.8|9572.5|9562.5|9576.6|9566.6|9570.4|9560.4|24
1634132930000|2021-10-13 13:48:50|9572.3|9562.3|9570.9|9560.9|9574.5|9564.5|9570.4|9560.4|26
1634132940000|2021-10-13 13:49:00|9571.4|9561.4|9575.6|9565.6|9575.8|9565.8|9571.4|9561.4|23
1634132950000|2021-10-13 13:49:10|9575.8|9565.8|9577.3|9567.3|9577.8|9567.8|9574.9|9564.9|24
1634132960000|2021-10-13 13:49:20|9576.1|9566.1|9576.4|9566.4|9576.8|9566.8|9574|9564|18
1634132970000|2021-10-13 13:49:30|9576.1|9566.1|9578|9568|9579.3|9569.3|9576.1|9566.1|20
1634132980000|2021-10-13 13:49:40|9578.6|9568.6|9578|9568|9578.6|9568.6|9578|9568|14
1634132990000|2021-10-13 13:49:50|9577.8|9567.8|9578.3|9568.3|9579.5|9569.5|9577.3|9567.3|15
1634133000000|2021-10-13 13:50:00|9578.8|9568.8|9582.8|9572.8|9583.3|9573.3|9578.8|9568.8|15
1634133010000|2021-10-13 13:50:10|9583.3|9573.3|9583.6|9573.6|9583.6|9573.6|9583.3|9573.3|9
1634133020000|2021-10-13 13:50:20|9583.4|9573.4|9582.9|9572.9|9583.9|9573.9|9582.5|9572.5|20
1634133030000|2021-10-13 13:50:30|9583.3|9573.3|9583.9|9573.9|9584.5|9574.5|9583.3|9573.3|10
1634133040000|2021-10-13 13:50:40|9584.1|9574.1|9583.9|9573.9|9585.4|9575.4|9583.6|9573.6|8
1634133050000|2021-10-13 13:50:50|9584.4|9574.4|9581|9571|9584.4|9574.4|9581|9571|9
1634133060000|2021-10-13 13:51:00|9580.8|9570.8|9582.5|9572.5|9582.8|9572.8|9580.4|9570.4|12
1634133070000|2021-10-13 13:51:10|9582.8|9572.8|9584.1|9574.1|9585|9575|9582.8|9572.8|4
1634133080000|2021-10-13 13:51:20|9583.9|9573.9|9580.1|9570.1|9583.9|9573.9|9579.5|9569.5|11
1634133090000|2021-10-13 13:51:30|9580.3|9570.3|9577.3|9567.3|9580.3|9570.3|9576.8|9566.8|19
1634133100000|2021-10-13 13:51:40|9577.5|9567.5|9574.1|9564.1|9577.5|9567.5|9572.1|9562.1|19
1634133110000|2021-10-13 13:51:50|9574.3|9564.3|9578.6|9568.6|9578.8|9568.8|9574.3|9564.3|17
1634133120000|2021-10-13 13:52:00|9578.4|9568.4|9578.1|9568.1|9579.3|9569.3|9577.3|9567.3|19
1634133130000|2021-10-13 13:52:10|9578.4|9568.4|9575.6|9565.6|9579.3|9569.3|9575.6|9565.6|22
1634133140000|2021-10-13 13:52:20|9575.4|9565.4|9573.9|9563.9|9575.8|9565.8|9573.5|9563.5|15
1634133150000|2021-10-13 13:52:30|9573.3|9563.3|9572.6|9562.6|9573.9|9563.9|9571.4|9561.4|14
1634133160000|2021-10-13 13:52:40|9572.8|9562.8|9573|9563|9574|9564|9572.3|9562.3|18
1634133170000|2021-10-13 13:52:50|9573.3|9563.3|9575.4|9565.4|9575.5|9565.5|9573|9563|18
1634133180000|2021-10-13 13:53:00|9575.1|9565.1|9577.9|9567.9|9578.9|9568.9|9574.1|9564.1|24
1634133190000|2021-10-13 13:53:10|9578.1|9568.1|9575.4|9565.4|9579|9569|9575.1|9565.1|13
1634133200000|2021-10-13 13:53:20|9574.5|9564.5|9574.6|9564.6|9575.3|9565.3|9572.5|9562.5|16
1634133210000|2021-10-13 13:53:30|9574.3|9564.3|9577.3|9567.3|9578.6|9568.6|9572.8|9562.8|27
1634133220000|2021-10-13 13:53:40|9577.5|9567.5|9578|9568|9578|9568|9577.3|9567.3|10
1634133230000|2021-10-13 13:53:50|9578.4|9568.4|9577.4|9567.4|9579.1|9569.1|9577.3|9567.3|14
1634133240000|2021-10-13 13:54:00|9577.6|9567.6|9577.9|9567.9|9578.3|9568.3|9577.6|9567.6|9
1634133250000|2021-10-13 13:54:10|9577.8|9567.8|9576.1|9566.1|9577.8|9567.8|9575.9|9565.9|10
1634133260000|2021-10-13 13:54:20|9575.9|9565.9|9576.9|9566.9|9577.6|9567.6|9575.9|9565.9|10
1634133270000|2021-10-13 13:54:30|9577.1|9567.1|9573.9|9563.9|9577.3|9567.3|9573.9|9563.9|5
1634133280000|2021-10-13 13:54:40|9574.1|9564.1|9576|9566|9576.5|9566.5|9574.1|9564.1|16
1634133290000|2021-10-13 13:54:50|9575.8|9565.8|9576.9|9566.9|9577|9567|9575.8|9565.8|5
1634133300000|2021-10-13 13:55:00|9577|9567|9573.8|9563.8|9578|9568|9573.8|9563.8|14
1634133310000|2021-10-13 13:55:10|9574|9564|9578|9568|9578|9568|9574|9564|7
1634133320000|2021-10-13 13:55:20|9578.5|9568.5|9581.9|9571.9|9581.9|9571.9|9578.5|9568.5|6
1634133330000|2021-10-13 13:55:30|9581.8|9571.8|9576.4|9566.4|9581.9|9571.9|9576.4|9566.4|16
1634133340000|2021-10-13 13:55:40|9576.1|9566.1|9575.4|9565.4|9576.6|9566.6|9574.4|9564.4|19
1634133350000|2021-10-13 13:55:50|9575.1|9565.1|9573.5|9563.5|9575.1|9565.1|9571.5|9561.5|13
1634133360000|2021-10-13 13:56:00|9573.3|9563.3|9574.6|9564.6|9574.6|9564.6|9573.3|9563.3|12
1634133370000|2021-10-13 13:56:10|9575.1|9565.1|9570.6|9560.6|9575.1|9565.1|9570.1|9560.1|16
1634133380000|2021-10-13 13:56:20|9571.1|9561.1|9569.3|9559.3|9571.1|9561.1|9568.4|9558.4|21
1634133390000|2021-10-13 13:56:30|9569.8|9559.8|9571|9561|9571.1|9561.1|9569.3|9559.3|11
1634133400000|2021-10-13 13:56:40|9571.4|9561.4|9574|9564|9574.3|9564.3|9571.4|9561.4|11
1634133410000|2021-10-13 13:56:50|9573.8|9563.8|9577|9567|9577|9567|9573.8|9563.8|14
1634133420000|2021-10-13 13:57:00|9577.4|9567.4|9579.3|9569.3|9579.5|9569.5|9577.1|9567.1|10
1634133430000|2021-10-13 13:57:10|9577.8|9567.8|9574.3|9564.3|9578.5|9568.5|9573.8|9563.8|10
1634133440000|2021-10-13 13:57:20|9574.5|9564.5|9580.4|9570.4|9582|9572|9573.8|9563.8|23
1634133450000|2021-10-13 13:57:30|9580.6|9570.6|9582.4|9572.4|9583.4|9573.4|9580.6|9570.6|11
1634133460000|2021-10-13 13:57:40|9584.6|9574.6|9585.1|9575.1|9588.6|9578.6|9584.6|9574.6|20
1634133470000|2021-10-13 13:57:50|9585.6|9575.6|9584.5|9574.5|9587.8|9577.8|9583.8|9573.8|18
1634133480000|2021-10-13 13:58:00|9585.1|9575.1|9588.8|9578.8|9589.5|9579.5|9585.1|9575.1|26
1634133490000|2021-10-13 13:58:10|9589|9579|9589.6|9579.6|9589.6|9579.6|9587.6|9577.6|17
1634133500000|2021-10-13 13:58:20|9589.5|9579.5|9591.4|9581.4|9594.1|9584.1|9589.5|9579.5|19
1634133510000|2021-10-13 13:58:30|9592.1|9582.1|9591.9|9581.9|9592.9|9582.9|9591.1|9581.1|8
1634133520000|2021-10-13 13:58:40|9592.1|9582.1|9595.4|9585.4|9596.3|9586.3|9591|9581|13
1634133530000|2021-10-13 13:58:50|9595.1|9585.1|9595.6|9585.6|9596.8|9586.8|9594.3|9584.3|15
1634133540000|2021-10-13 13:59:00|9595.8|9585.8|9599|9589|9599|9589|9592.8|9582.8|26
1634133550000|2021-10-13 13:59:10|9597.6|9587.6|9594.4|9584.4|9597.6|9587.6|9594.4|9584.4|15
1634133560000|2021-10-13 13:59:20|9594|9584|9592|9582|9594.4|9584.4|9592|9582|11
1634133570000|2021-10-13 13:59:30|9592.3|9582.3|9599|9589|9599|9589|9591.8|9581.8|16
1634133580000|2021-10-13 13:59:40|9597.5|9587.5|9598|9588|9598|9588|9596.3|9586.3|13
1634133590000|2021-10-13 13:59:50|9597.8|9587.8|9595.6|9585.6|9598.1|9588.1|9595.3|9585.3|14
1634133600000|2021-10-13 14:00:00|9595.3|9585.3|9592.1|9582.1|9595.3|9585.3|9590.5|9580.5|24
1634133610000|2021-10-13 14:00:10|9592.4|9582.4|9591|9581|9592.4|9582.4|9589.5|9579.5|14
1634133620000|2021-10-13 14:00:20|9591.1|9581.1|9596.5|9586.5|9597.9|9587.9|9591|9581|21
1634133630000|2021-10-13 14:00:30|9596.3|9586.3|9594.8|9584.8|9596.3|9586.3|9594|9584|12
1634133640000|2021-10-13 14:00:40|9595|9585|9597.4|9587.4|9598.5|9588.5|9595|9585|18
1634133650000|2021-10-13 14:00:50|9597.1|9587.1|9594.1|9584.1|9597.4|9587.4|9593.4|9583.4|16
1634133660000|2021-10-13 14:01:00|9594.4|9584.4|9595.4|9585.4|9599.3|9589.3|9594.4|9584.4|19
1634133670000|2021-10-13 14:01:10|9595.9|9585.9|9598.1|9588.1|9598.1|9588.1|9595.9|9585.9|12
1634133680000|2021-10-13 14:01:20|9597.9|9587.9|9597.9|9587.9|9598.6|9588.6|9597.3|9587.3|12
1634133690000|2021-10-13 14:01:30|9598|9588|9597.9|9587.9|9598|9588|9596.5|9586.5|10
1634133700000|2021-10-13 14:01:40|9597.5|9587.5|9598.8|9588.8|9598.8|9588.8|9597.5|9587.5|9
1634133710000|2021-10-13 14:01:50|9598.5|9588.5|9598.8|9588.8|9598.8|9588.8|9598.1|9588.1|13
1634133720000|2021-10-13 14:02:00|9598.5|9588.5|9608.4|9598.4|9608.4|9598.4|9597.3|9587.3|31
1634133730000|2021-10-13 14:02:10|9608.6|9598.6|9608|9598|9611.3|9601.3|9605.6|9595.6|25
1634133740000|2021-10-13 14:02:20|9608.1|9598.1|9603.8|9593.8|9608.1|9598.1|9603.4|9593.4|14
1634133750000|2021-10-13 14:02:30|9603.4|9593.4|9604.1|9594.1|9604.8|9594.8|9603.4|9593.4|13
1634133760000|2021-10-13 14:02:40|9603.9|9593.9|9602.6|9592.6|9606.6|9596.6|9602.6|9592.6|19
1634133770000|2021-10-13 14:02:50|9602.9|9592.9|9606|9596|9607.4|9597.4|9602.9|9592.9|19
1634133780000|2021-10-13 14:03:00|9606.5|9596.5|9606.5|9596.5|9609.5|9599.5|9606.3|9596.3|19
1634133790000|2021-10-13 14:03:10|9606.3|9596.3|9607|9597|9609.6|9599.6|9606.1|9596.1|19
1634133800000|2021-10-13 14:03:20|9607.1|9597.1|9606.8|9596.8|9609.6|9599.6|9606.8|9596.8|27
1634133810000|2021-10-13 14:03:30|9606.5|9596.5|9609.4|9599.4|9611.3|9601.3|9606|9596|19
1634133820000|2021-10-13 14:03:40|9609|9599|9609.5|9599.5|9611|9601|9609|9599|21
1634133830000|2021-10-13 14:03:50|9609.4|9599.4|9608|9598|9610.1|9600.1|9606.6|9596.6|19
1634133840000|2021-10-13 14:04:00|9608.6|9598.6|9611.6|9601.6|9612.3|9602.3|9608.6|9598.6|23
1634133850000|2021-10-13 14:04:10|9611.9|9601.9|9613.4|9603.4|9613.4|9603.4|9610.9|9600.9|12
1634133860000|2021-10-13 14:04:20|9613.1|9603.1|9611.9|9601.9|9613.4|9603.4|9610.9|9600.9|18
1634133870000|2021-10-13 14:04:30|9612.4|9602.4|9612.6|9602.6|9612.9|9602.9|9612.3|9602.3|7
1634133880000|2021-10-13 14:04:40|9612.4|9602.4|9613.4|9603.4|9613.4|9603.4|9612.3|9602.3|18
1634133890000|2021-10-13 14:04:50|9613.5|9603.5|9618|9608|9618.4|9608.4|9613.5|9603.5|15
1634133900000|2021-10-13 14:05:00|9617.4|9607.4|9617.9|9607.9|9618|9608|9614.1|9604.1|20
1634133910000|2021-10-13 14:05:10|9618.1|9608.1|9619.9|9609.9|9620.6|9610.6|9618.1|9608.1|14
1634133920000|2021-10-13 14:05:20|9620.4|9610.4|9620.4|9610.4|9620.6|9610.6|9619.4|9609.4|13
1634133930000|2021-10-13 14:05:30|9620.3|9610.3|9616.5|9606.5|9620.3|9610.3|9616.1|9606.1|23
1634133940000|2021-10-13 14:05:40|9616.9|9606.9|9616|9606|9618.9|9608.9|9614.9|9604.9|20
1634133950000|2021-10-13 14:05:50|9616.1|9606.1|9612.6|9602.6|9616.5|9606.5|9612.4|9602.4|16
1634133960000|2021-10-13 14:06:00|9612.4|9602.4|9611|9601|9613.1|9603.1|9611|9601|20
1634133970000|2021-10-13 14:06:10|9610.9|9600.9|9609.4|9599.4|9610.9|9600.9|9608.1|9598.1|18
1634133980000|2021-10-13 14:06:20|9609.1|9599.1|9605.9|9595.9|9609.1|9599.1|9605.9|9595.9|23
1634133990000|2021-10-13 14:06:30|9606.1|9596.1|9606.6|9596.6|9606.6|9596.6|9605.9|9595.9|18
1634134000000|2021-10-13 14:06:40|9607.1|9597.1|9603.3|9593.3|9607.1|9597.1|9603.3|9593.3|14
1634134010000|2021-10-13 14:06:50|9603.5|9593.5|9602.5|9592.5|9603.5|9593.5|9602.5|9592.5|5
1634134020000|2021-10-13 14:07:00|9602.6|9592.6|9604.3|9594.3|9608|9598|9602.6|9592.6|19
1634134030000|2021-10-13 14:07:10|9604.1|9594.1|9603.3|9593.3|9604.1|9594.1|9601.4|9591.4|19
1634134040000|2021-10-13 14:07:20|9603|9593|9599.1|9589.1|9603|9593|9596.5|9586.5|25
1634134050000|2021-10-13 14:07:30|9599.6|9589.6|9598.3|9588.3|9599.6|9589.6|9597.8|9587.8|16
1634134060000|2021-10-13 14:07:40|9598.9|9588.9|9599.4|9589.4|9601.3|9591.3|9598.9|9588.9|17
1634134070000|2021-10-13 14:07:50|9599.1|9589.1|9598|9588|9599.1|9589.1|9597.6|9587.6|16
1634134080000|2021-10-13 14:08:00|9598.1|9588.1|9603.5|9593.5|9604|9594|9598.1|9588.1|17
1634134090000|2021-10-13 14:08:10|9603.8|9593.8|9607.1|9597.1|9607.1|9597.1|9603.8|9593.8|11
1634134100000|2021-10-13 14:08:20|9607.3|9597.3|9604|9594|9609.5|9599.5|9604|9594|14
1634134110000|2021-10-13 14:08:30|9604.4|9594.4|9603.9|9593.9|9605.8|9595.8|9603.8|9593.8|18
1634134120000|2021-10-13 14:08:40|9604.1|9594.1|9606.8|9596.8|9608.8|9598.8|9604.1|9594.1|19
1634134130000|2021-10-13 14:08:50|9607.1|9597.1|9606.8|9596.8|9607.5|9597.5|9606|9596|13
1634134140000|2021-10-13 14:09:00|9606.6|9596.6|9604|9594|9608.5|9598.5|9603.6|9593.6|22
1634134150000|2021-10-13 14:09:10|9603.9|9593.9|9605.6|9595.6|9606.8|9596.8|9603.8|9593.8|25
1634134160000|2021-10-13 14:09:20|9605.4|9595.4|9605.8|9595.8|9605.9|9595.9|9604.8|9594.8|18
1634134170000|2021-10-13 14:09:30|9605.1|9595.1|9603.8|9593.8|9605.1|9595.1|9602.6|9592.6|13
1634134180000|2021-10-13 14:09:40|9603.6|9593.6|9605.5|9595.5|9608.4|9598.4|9603.6|9593.6|11
1634134190000|2021-10-13 14:09:50|9606|9596|9607.3|9597.3|9609.6|9599.6|9606|9596|25
1634134200000|2021-10-13 14:10:00|9607.5|9597.5|9609.3|9599.3|9609.3|9599.3|9605.9|9595.9|17
1634134210000|2021-10-13 14:10:10|9609.5|9599.5|9611.6|9601.6|9612.4|9602.4|9609.5|9599.5|17
1634134220000|2021-10-13 14:10:20|9611|9601|9610.9|9600.9|9611.8|9601.8|9610.4|9600.4|16
1634134230000|2021-10-13 14:10:30|9610.5|9600.5|9610.6|9600.6|9611.9|9601.9|9610.5|9600.5|16
1634134240000|2021-10-13 14:10:40|9610.8|9600.8|9614.3|9604.3|9614.5|9604.5|9608.9|9598.9|28
1634134250000|2021-10-13 14:10:50|9614.6|9604.6|9608.1|9598.1|9614.6|9604.6|9608.1|9598.1|24
1634134260000|2021-10-13 14:11:00|9607.4|9597.4|9607.5|9597.5|9611.9|9601.9|9607.4|9597.4|29
1634134270000|2021-10-13 14:11:10|9607.6|9597.6|9607.4|9597.4|9607.9|9597.9|9605.9|9595.9|16
1634134280000|2021-10-13 14:11:20|9606.6|9596.6|9605.3|9595.3|9606.9|9596.9|9604.5|9594.5|19
1634134290000|2021-10-13 14:11:30|9605.8|9595.8|9600.6|9590.6|9606.9|9596.9|9600.6|9590.6|21
1634134300000|2021-10-13 14:11:40|9601|9591|9601.8|9591.8|9603.6|9593.6|9599.9|9589.9|25
1634134310000|2021-10-13 14:11:50|9601.6|9591.6|9601.4|9591.4|9602.3|9592.3|9599.3|9589.3|26
1634134320000|2021-10-13 14:12:00|9602.3|9592.3|9602.5|9592.5|9602.5|9592.5|9601.4|9591.4|11
1634134330000|2021-10-13 14:12:10|9602.6|9592.6|9606.1|9596.1|9606.1|9596.1|9602.6|9592.6|21
1634134340000|2021-10-13 14:12:20|9606.3|9596.3|9604.5|9594.5|9607.9|9597.9|9603.9|9593.9|14
1634134350000|2021-10-13 14:12:30|9604.1|9594.1|9601.3|9591.3|9604.8|9594.8|9600.9|9590.9|17
1634134360000|2021-10-13 14:12:40|9601.1|9591.1|9599.3|9589.3|9601.5|9591.5|9599.1|9589.1|20
1634134370000|2021-10-13 14:12:50|9599.4|9589.4|9594.3|9584.3|9599.8|9589.8|9594.3|9584.3|13
1634134380000|2021-10-13 14:13:00|9595.5|9585.5|9597.1|9587.1|9597.3|9587.3|9595.1|9585.1|17
1634134390000|2021-10-13 14:13:10|9597.3|9587.3|9597.1|9587.1|9598.9|9588.9|9597.1|9587.1|13
1634134400000|2021-10-13 14:13:20|9596.6|9586.6|9597.5|9587.5|9598.3|9588.3|9596.6|9586.6|18
1634134410000|2021-10-13 14:13:30|9597.8|9587.8|9597.8|9587.8|9599|9589|9596.4|9586.4|15
1634134420000|2021-10-13 14:13:40|9598|9588|9597.3|9587.3|9598.3|9588.3|9596.6|9586.6|14
1634134430000|2021-10-13 14:13:50|9596.9|9586.9|9597.6|9587.6|9597.6|9587.6|9596.4|9586.4|15
1634134440000|2021-10-13 14:14:00|9596.4|9586.4|9597.8|9587.8|9597.8|9587.8|9595|9585|11
1634134450000|2021-10-13 14:14:10|9597.3|9587.3|9598.3|9588.3|9598.5|9588.5|9596.5|9586.5|12
1634134460000|2021-10-13 14:14:20|9598.1|9588.1|9601.5|9591.5|9601.5|9591.5|9598.1|9588.1|10
1634134470000|2021-10-13 14:14:30|9600.4|9590.4|9602.5|9592.5|9602.5|9592.5|9596.1|9586.1|29
1634134480000|2021-10-13 14:14:40|9602.9|9592.9|9602.4|9592.4|9604.4|9594.4|9602.4|9592.4|18
1634134490000|2021-10-13 14:14:50|9602.1|9592.1|9599.9|9589.9|9603|9593|9599.6|9589.6|17
1634134500000|2021-10-13 14:15:00|9599.6|9589.6|9599.5|9589.5|9600.6|9590.6|9598|9588|21
1634134510000|2021-10-13 14:15:10|9599.8|9589.8|9601.4|9591.4|9601.8|9591.8|9596.9|9586.9|27
1634134520000|2021-10-13 14:15:20|9602|9592|9602.1|9592.1|9603.6|9593.6|9601.5|9591.5|20
1634134530000|2021-10-13 14:15:30|9602.3|9592.3|9601.6|9591.6|9602.5|9592.5|9598.9|9588.9|15
1634134540000|2021-10-13 14:15:40|9601.4|9591.4|9600.1|9590.1|9601.6|9591.6|9598.4|9588.4|11
1634134550000|2021-10-13 14:15:50|9600.3|9590.3|9596.9|9586.9|9600.8|9590.8|9596.9|9586.9|16
1634134560000|2021-10-13 14:16:00|9596.8|9586.8|9596.3|9586.3|9597.6|9587.6|9596.3|9586.3|14
1634134570000|2021-10-13 14:16:10|9596.5|9586.5|9599.3|9589.3|9599.3|9589.3|9596|9586|12
1634134580000|2021-10-13 14:16:20|9599|9589|9607.4|9597.4|9607.4|9597.4|9599|9589|20
1634134590000|2021-10-13 14:16:30|9607.9|9597.9|9600.6|9590.6|9609|9599|9600.6|9590.6|22
1634134600000|2021-10-13 14:16:40|9601.5|9591.5|9602.1|9592.1|9602.6|9592.6|9600.4|9590.4|14
1634134610000|2021-10-13 14:16:50|9601.4|9591.4|9600.6|9590.6|9601.4|9591.4|9600.4|9590.4|7
1634134620000|2021-10-13 14:17:00|9601|9591|9599.1|9589.1|9603.4|9593.4|9599.1|9589.1|16
1634134630000|2021-10-13 14:17:10|9599.4|9589.4|9600|9590|9600.3|9590.3|9597.1|9587.1|22
1634134640000|2021-10-13 14:17:20|9600.3|9590.3|9600.9|9590.9|9602|9592|9600.3|9590.3|8
1634134650000|2021-10-13 14:17:30|9600.5|9590.5|9600.9|9590.9|9601.4|9591.4|9600.4|9590.4|10
1634134660000|2021-10-13 14:17:40|9600.6|9590.6|9601.9|9591.9|9602.5|9592.5|9600.5|9590.5|14
1634134670000|2021-10-13 14:17:50|9602|9592|9605.9|9595.9|9605.9|9595.9|9602|9592|16
1634134680000|2021-10-13 14:18:00|9607.1|9597.1|9605|9595|9609.6|9599.6|9605|9595|10
1634134690000|2021-10-13 14:18:10|9605.4|9595.4|9608.1|9598.1|9609.4|9599.4|9605|9595|15
1634134700000|2021-10-13 14:18:20|9607.9|9597.9|9613.1|9603.1|9613.1|9603.1|9607.9|9597.9|16
1634134710000|2021-10-13 14:18:30|9611.6|9601.6|9610.1|9600.1|9614.4|9604.4|9610.1|9600.1|17
1634134720000|2021-10-13 14:18:40|9610.4|9600.4|9609.5|9599.5|9610.5|9600.5|9608.9|9598.9|5
1634134730000|2021-10-13 14:18:50|9609.3|9599.3|9609.3|9599.3|9610.6|9600.6|9609.1|9599.1|10
1634134740000|2021-10-13 14:19:00|9609.5|9599.5|9610|9600|9610|9600|9609.1|9599.1|13
1634134750000|2021-10-13 14:19:10|9610.1|9600.1|9612|9602|9612.6|9602.6|9610.1|9600.1|9
1634134760000|2021-10-13 14:19:20|9612.3|9602.3|9611.4|9601.4|9612.3|9602.3|9610.9|9600.9|6
1634134770000|2021-10-13 14:19:30|9611.1|9601.1|9611.8|9601.8|9612|9602|9610|9600|17
1634134780000|2021-10-13 14:19:40|9612.6|9602.6|9613.4|9603.4|9613.4|9603.4|9612.6|9602.6|4
1634134790000|2021-10-13 14:19:50|9613.5|9603.5|9614.4|9604.4|9614.4|9604.4|9612.4|9602.4|12
1634134800000|2021-10-13 14:20:00|9613.9|9603.9|9614.1|9604.1|9614.1|9604.1|9612.5|9602.5|11
1634134810000|2021-10-13 14:20:10|9614.4|9604.4|9615.3|9605.3|9616.4|9606.4|9613.9|9603.9|22
1634134820000|2021-10-13 14:20:20|9615.5|9605.5|9615.1|9605.1|9618.8|9608.8|9615.1|9605.1|26
1634134830000|2021-10-13 14:20:30|9614.9|9604.9|9615.4|9605.4|9615.4|9605.4|9613.4|9603.4|19
1634134840000|2021-10-13 14:20:40|9615.9|9605.9|9614.9|9604.9|9616.8|9606.8|9614.5|9604.5|17
1634134850000|2021-10-13 14:20:50|9614.6|9604.6|9615.5|9605.5|9615.8|9605.8|9614.6|9604.6|11
1634134860000|2021-10-13 14:21:00|9614.9|9604.9|9615.6|9605.6|9618.6|9608.6|9614.4|9604.4|32
1634134870000|2021-10-13 14:21:10|9615.9|9605.9|9616|9606|9616|9606|9612|9602|24
1634134880000|2021-10-13 14:21:20|9615.9|9605.9|9616|9606|9617.4|9607.4|9614.4|9604.4|20
1634134890000|2021-10-13 14:21:30|9616.1|9606.1|9616|9606|9618.1|9608.1|9614.5|9604.5|22
1634134900000|2021-10-13 14:21:40|9616.6|9606.6|9618.6|9608.6|9618.6|9608.6|9616.6|9606.6|13
1634134910000|2021-10-13 14:21:50|9617.3|9607.3|9616.6|9606.6|9618.6|9608.6|9616.4|9606.4|20
1634134920000|2021-10-13 14:22:00|9616.4|9606.4|9620.6|9610.6|9621.1|9611.1|9616.4|9606.4|18
1634134930000|2021-10-13 14:22:10|9621.6|9611.6|9619.9|9609.9|9622.4|9612.4|9619.9|9609.9|15
1634134940000|2021-10-13 14:22:20|9620.1|9610.1|9620|9610|9620.9|9610.9|9619.3|9609.3|19
1634134950000|2021-10-13 14:22:30|9620.1|9610.1|9621.3|9611.3|9622.3|9612.3|9620.1|9610.1|16
1634134960000|2021-10-13 14:22:40|9621|9611|9619.8|9609.8|9622.3|9612.3|9619.5|9609.5|24
1634134970000|2021-10-13 14:22:50|9619.9|9609.9|9618|9608|9620.6|9610.6|9618|9608|13
1634134980000|2021-10-13 14:23:00|9619|9609|9622.3|9612.3|9623.4|9613.4|9619|9609|23
1634134990000|2021-10-13 14:23:10|9622.6|9612.6|9622.4|9612.4|9623.3|9613.3|9622|9612|13
1634135000000|2021-10-13 14:23:20|9623.1|9613.1|9622|9612|9623.8|9613.8|9622|9612|17
1634135010000|2021-10-13 14:23:30|9620.9|9610.9|9619.9|9609.9|9621.1|9611.1|9618.9|9608.9|20
1634135020000|2021-10-13 14:23:40|9620.8|9610.8|9623.9|9613.9|9624.5|9614.5|9620.8|9610.8|22
1634135030000|2021-10-13 14:23:50|9623.6|9613.6|9618.9|9608.9|9624.3|9614.3|9618.9|9608.9|14
1634135040000|2021-10-13 14:24:00|9619.1|9609.1|9622.9|9612.9|9622.9|9612.9|9619.1|9609.1|16
1634135050000|2021-10-13 14:24:10|9622.6|9612.6|9623.1|9613.1|9624.3|9614.3|9621.6|9611.6|18
1634135060000|2021-10-13 14:24:20|9623|9613|9623.4|9613.4|9623.9|9613.9|9622.3|9612.3|13
1634135070000|2021-10-13 14:24:30|9623.3|9613.3|9625.6|9615.6|9625.6|9615.6|9623.1|9613.1|14
1634135080000|2021-10-13 14:24:40|9626.4|9616.4|9625.6|9615.6|9627.6|9617.6|9624.9|9614.9|24
1634135090000|2021-10-13 14:24:50|9625.9|9615.9|9625.5|9615.5|9627.4|9617.4|9624.8|9614.8|20
1634135100000|2021-10-13 14:25:00|9625.8|9615.8|9627.1|9617.1|9629.6|9619.6|9625.8|9615.8|24
1634135110000|2021-10-13 14:25:10|9627.4|9617.4|9627.5|9617.5|9627.9|9617.9|9625.6|9615.6|22
1634135120000|2021-10-13 14:25:20|9627.8|9617.8|9624.5|9614.5|9629|9619|9624.5|9614.5|13
1634135130000|2021-10-13 14:25:30|9624.4|9614.4|9622.9|9612.9|9624.5|9614.5|9622.9|9612.9|5
1634135140000|2021-10-13 14:25:40|9623.8|9613.8|9624.3|9614.3|9624.4|9614.4|9623|9613|17
1634135150000|2021-10-13 14:25:50|9623.3|9613.3|9624.3|9614.3|9624.6|9614.6|9623.1|9613.1|19
1634135160000|2021-10-13 14:26:00|9624.1|9614.1|9623|9613|9625.3|9615.3|9622.4|9612.4|24
1634135170000|2021-10-13 14:26:10|9623.5|9613.5|9627.4|9617.4|9628.9|9618.9|9621.6|9611.6|25
1634135180000|2021-10-13 14:26:20|9627.5|9617.5|9628.1|9618.1|9629|9619|9626.1|9616.1|23
1634135190000|2021-10-13 14:26:30|9628.3|9618.3|9628.8|9618.8|9631|9621|9628.3|9618.3|20
1634135200000|2021-10-13 14:26:40|9628.9|9618.9|9627|9617|9629.8|9619.8|9626.4|9616.4|26
1634135210000|2021-10-13 14:26:50|9626.8|9616.8|9631|9621|9632.4|9622.4|9626.4|9616.4|26
1634135220000|2021-10-13 14:27:00|9631.5|9621.5|9632.6|9622.6|9632.9|9622.9|9630.9|9620.9|24
1634135230000|2021-10-13 14:27:10|9632.8|9622.8|9632.6|9622.6|9634.1|9624.1|9632|9622|26
1634135240000|2021-10-13 14:27:20|9633.1|9623.1|9636|9626|9637.5|9627.5|9633.1|9623.1|23
1634135250000|2021-10-13 14:27:30|9636.3|9626.3|9634.4|9624.4|9637.6|9627.6|9634.4|9624.4|22
1634135260000|2021-10-13 14:27:40|9634.3|9624.3|9634.9|9624.9|9635.4|9625.4|9634.3|9624.3|12
1634135270000|2021-10-13 14:27:50|9634.4|9624.4|9634.9|9624.9|9634.9|9624.9|9633.6|9623.6|15
1634135280000|2021-10-13 14:28:00|9634.6|9624.6|9634.3|9624.3|9635.1|9625.1|9633.4|9623.4|17
1634135290000|2021-10-13 14:28:10|9634.1|9624.1|9637.3|9627.3|9637.3|9627.3|9633.6|9623.6|23
1634135300000|2021-10-13 14:28:20|9637.4|9627.4|9638|9628|9639|9629|9637|9627|15
1634135310000|2021-10-13 14:28:30|9641.1|9631.1|9638.1|9628.1|9641.4|9631.4|9637.6|9627.6|25
1634135320000|2021-10-13 14:28:40|9638.4|9628.4|9635.1|9625.1|9638.9|9628.9|9635.1|9625.1|22
1634135330000|2021-10-13 14:28:50|9635.4|9625.4|9633.4|9623.4|9635.6|9625.6|9633.3|9623.3|23
1634135340000|2021-10-13 14:29:00|9633.6|9623.6|9633.9|9623.9|9635.5|9625.5|9627.5|9617.5|30
1634135350000|2021-10-13 14:29:10|9635.4|9625.4|9641|9631|9641.6|9631.6|9635.3|9625.3|24
1634135360000|2021-10-13 14:29:20|9640|9630|9639.4|9629.4|9641.6|9631.6|9638.1|9628.1|25
1634135370000|2021-10-13 14:29:30|9639.5|9629.5|9639.4|9629.4|9640.1|9630.1|9638.8|9628.8|15
1634135380000|2021-10-13 14:29:40|9638.9|9628.9|9641.3|9631.3|9643.5|9633.5|9638.9|9628.9|22
1634135390000|2021-10-13 14:29:50|9642.5|9632.5|9636.8|9626.8|9642.8|9632.8|9636.4|9626.4|19
1634135400000|2021-10-13 14:30:00|9635.9|9625.9|9640.3|9630.3|9641.1|9631.1|9635.9|9625.9|29
1634135410000|2021-10-13 14:30:10|9640.9|9630.9|9639.1|9629.1|9641.4|9631.4|9637.5|9627.5|21
1634135420000|2021-10-13 14:30:20|9639.9|9629.9|9642.9|9632.9|9647|9637|9639.9|9629.9|20
1634135430000|2021-10-13 14:30:30|9643.1|9633.1|9653.8|9643.8|9653.8|9643.8|9643.1|9633.1|22
1634135440000|2021-10-13 14:30:40|9652.4|9642.4|9653.8|9643.8|9654|9644|9648.6|9638.6|26
1634135450000|2021-10-13 14:30:50|9653.5|9643.5|9654|9644|9654.6|9644.6|9652.6|9642.6|19
1634135460000|2021-10-13 14:31:00|9654.1|9644.1|9654.1|9644.1|9654.6|9644.6|9652.1|9642.1|29
1634135470000|2021-10-13 14:31:10|9653.8|9643.8|9651.9|9641.9|9654.1|9644.1|9651.5|9641.5|21
1634135480000|2021-10-13 14:31:20|9652.8|9642.8|9652.1|9642.1|9653.1|9643.1|9650.8|9640.8|18
1634135490000|2021-10-13 14:31:30|9651.6|9641.6|9649.6|9639.6|9652.8|9642.8|9649.4|9639.4|21
1634135500000|2021-10-13 14:31:40|9649.4|9639.4|9648.6|9638.6|9649.8|9639.8|9646.8|9636.8|16
1634135510000|2021-10-13 14:31:50|9648.4|9638.4|9649.4|9639.4|9649.8|9639.8|9647|9637|21
1634135520000|2021-10-13 14:32:00|9649.8|9639.8|9648.4|9638.4|9649.8|9639.8|9646.8|9636.8|24
1634135530000|2021-10-13 14:32:10|9648|9638|9643.6|9633.6|9649.3|9639.3|9643.3|9633.3|24
1634135540000|2021-10-13 14:32:20|9644|9634|9647.8|9637.8|9647.8|9637.8|9644|9634|19
1634135550000|2021-10-13 14:32:30|9647.9|9637.9|9645|9635|9649.3|9639.3|9643.9|9633.9|20
1634135560000|2021-10-13 14:32:40|9645.3|9635.3|9644.4|9634.4|9645.5|9635.5|9643.4|9633.4|21
1634135570000|2021-10-13 14:32:50|9644.1|9634.1|9641.4|9631.4|9645.8|9635.8|9641.3|9631.3|29
1634135580000|2021-10-13 14:33:00|9641.8|9631.8|9639.6|9629.6|9642.1|9632.1|9639.6|9629.6|18
1634135590000|2021-10-13 14:33:10|9640.8|9630.8|9647.4|9637.4|9647.5|9637.5|9640.1|9630.1|17
1634135600000|2021-10-13 14:33:20|9648.6|9638.6|9647.8|9637.8|9649.3|9639.3|9646.9|9636.9|16
1634135610000|2021-10-13 14:33:30|9647.1|9637.1|9648|9638|9648.9|9638.9|9647.1|9637.1|19
1634135620000|2021-10-13 14:33:40|9648.1|9638.1|9647.1|9637.1|9648.1|9638.1|9646.5|9636.5|18
1634135630000|2021-10-13 14:33:50|9647.4|9637.4|9641|9631|9647.4|9637.4|9641|9631|17
1634135640000|2021-10-13 14:34:00|9642.4|9632.4|9643.3|9633.3|9645.4|9635.4|9641.5|9631.5|22
1634135650000|2021-10-13 14:34:10|9643|9633|9638.3|9628.3|9643|9633|9636.8|9626.8|13
1634135660000|2021-10-13 14:34:20|9640.3|9630.3|9638.9|9628.9|9641.4|9631.4|9638.9|9628.9|13
1634135670000|2021-10-13 14:34:30|9639.1|9629.1|9637.3|9627.3|9641|9631|9636.6|9626.6|34
1634135680000|2021-10-13 14:34:40|9638.6|9628.6|9639|9629|9640.8|9630.8|9637.5|9627.5|20
1634135690000|2021-10-13 14:34:50|9638.8|9628.8|9634.3|9624.3|9638.8|9628.8|9633.3|9623.3|13
1634135700000|2021-10-13 14:35:00|9633.6|9623.6|9633.1|9623.1|9636.3|9626.3|9633.1|9623.1|18
1634135710000|2021-10-13 14:35:10|9633.3|9623.3|9632.3|9622.3|9633.8|9623.8|9632.3|9622.3|10
1634135720000|2021-10-13 14:35:20|9632.9|9622.9|9633.1|9623.1|9634.8|9624.8|9631.8|9621.8|17
1634135730000|2021-10-13 14:35:30|9633.5|9623.5|9633.3|9623.3|9634|9624|9629.1|9619.1|14
1634135740000|2021-10-13 14:35:40|9632.9|9622.9|9631.4|9621.4|9634.9|9624.9|9631.4|9621.4|16
1634135750000|2021-10-13 14:35:50|9631.6|9621.6|9629.4|9619.4|9631.6|9621.6|9629.4|9619.4|10
1634135760000|2021-10-13 14:36:00|9629.8|9619.8|9628.8|9618.8|9630.1|9620.1|9628.8|9618.8|11
1634135770000|2021-10-13 14:36:10|9627.9|9617.9|9630.9|9620.9|9630.9|9620.9|9627.3|9617.3|5
1634135780000|2021-10-13 14:36:20|9631.3|9621.3|9633.6|9623.6|9634.1|9624.1|9631.3|9621.3|10
1634135790000|2021-10-13 14:36:30|9633.4|9623.4|9638.8|9628.8|9641.3|9631.3|9633.4|9623.4|18
1634135800000|2021-10-13 14:36:40|9638.9|9628.9|9638.4|9628.4|9639.1|9629.1|9638.3|9628.3|6
1634135810000|2021-10-13 14:36:50|9638.6|9628.6|9638.5|9628.5|9639.4|9629.4|9637.3|9627.3|16
1634135820000|2021-10-13 14:37:00|9638.8|9628.8|9632.4|9622.4|9638.9|9628.9|9632.4|9622.4|23
1634135830000|2021-10-13 14:37:10|9631.9|9621.9|9634.3|9624.3|9634.3|9624.3|9630.6|9620.6|21
1634135840000|2021-10-13 14:37:20|9633.5|9623.5|9626|9616|9633.5|9623.5|9626|9616|21
1634135850000|2021-10-13 14:37:30|9626.1|9616.1|9623.9|9613.9|9626.8|9616.8|9623.9|9613.9|6
1634135860000|2021-10-13 14:37:40|9624|9614|9624.5|9614.5|9624.6|9614.6|9621.9|9611.9|16
1634135870000|2021-10-13 14:37:50|9623.6|9613.6|9623.8|9613.8|9627|9617|9623.4|9613.4|15
1634135880000|2021-10-13 14:38:00|9626.9|9616.9|9627.4|9617.4|9630.4|9620.4|9624.9|9614.9|21
1634135890000|2021-10-13 14:38:10|9628.9|9618.9|9632.9|9622.9|9635.6|9625.6|9628.9|9618.9|23
1634135900000|2021-10-13 14:38:20|9632.6|9622.6|9628.6|9618.6|9632.9|9622.9|9628.6|9618.6|16
1634135910000|2021-10-13 14:38:30|9628.9|9618.9|9625.4|9615.4|9629.8|9619.8|9625.1|9615.1|17
1634135920000|2021-10-13 14:38:40|9625.1|9615.1|9626.6|9616.6|9626.6|9616.6|9624.3|9614.3|11
1634135930000|2021-10-13 14:38:50|9627.6|9617.6|9628|9618|9629.3|9619.3|9626.6|9616.6|16
1634135940000|2021-10-13 14:39:00|9628.1|9618.1|9629.9|9619.9|9632|9622|9628.1|9618.1|13
1634135950000|2021-10-13 14:39:10|9629.6|9619.6|9636.9|9626.9|9636.9|9626.9|9627.4|9617.4|13
1634135960000|2021-10-13 14:39:20|9636.8|9626.8|9636.9|9626.9|9637.6|9627.6|9636.8|9626.8|6
1634135970000|2021-10-13 14:39:30|9637.1|9627.1|9636.1|9626.1|9638|9628|9635.9|9625.9|7
1634135980000|2021-10-13 14:39:40|9636.3|9626.3|9632.5|9622.5|9636.6|9626.6|9632.1|9622.1|10
1634135990000|2021-10-13 14:39:50|9632.6|9622.6|9635.4|9625.4|9635.6|9625.6|9632.6|9622.6|9
1634136000000|2021-10-13 14:40:00|9635.3|9625.3|9634.4|9624.4|9635.3|9625.3|9631.4|9621.4|19
1634136010000|2021-10-13 14:40:10|9633.5|9623.5|9633|9623|9633.5|9623.5|9631.4|9621.4|15
1634136020000|2021-10-13 14:40:20|9633.3|9623.3|9631.1|9621.1|9634.9|9624.9|9631.1|9621.1|13
1634136030000|2021-10-13 14:40:30|9632.6|9622.6|9634.4|9624.4|9634.4|9624.4|9632.6|9622.6|4
1634136040000|2021-10-13 14:40:40|9634.8|9624.8|9639.1|9629.1|9639.1|9629.1|9634.4|9624.4|11
1634136050000|2021-10-13 14:40:50|9639.4|9629.4|9639.9|9629.9|9640.3|9630.3|9638.8|9628.8|17
1634136060000|2021-10-13 14:41:00|9640|9630|9636.5|9626.5|9640.3|9630.3|9635.6|9625.6|21
1634136070000|2021-10-13 14:41:10|9636.4|9626.4|9639.1|9629.1|9639.1|9629.1|9636.3|9626.3|18
1634136080000|2021-10-13 14:41:20|9639|9629|9638.5|9628.5|9639.9|9629.9|9638.1|9628.1|10
1634136090000|2021-10-13 14:41:30|9638.9|9628.9|9640.6|9630.6|9641.8|9631.8|9638.9|9628.9|9
1634136100000|2021-10-13 14:41:40|9640.4|9630.4|9638.6|9628.6|9640.9|9630.9|9638.6|9628.6|13
1634136110000|2021-10-13 14:41:50|9638.9|9628.9|9642.8|9632.8|9642.8|9632.8|9638.8|9628.8|20
1634136120000|2021-10-13 14:42:00|9642.5|9632.5|9644.1|9634.1|9644.1|9634.1|9642.3|9632.3|19
1634136130000|2021-10-13 14:42:10|9644.4|9634.4|9647.5|9637.5|9647.5|9637.5|9643.9|9633.9|17
1634136140000|2021-10-13 14:42:20|9648.6|9638.6|9647.3|9637.3|9648.6|9638.6|9647.1|9637.1|21
1634136150000|2021-10-13 14:42:30|9646.9|9636.9|9647.5|9637.5|9648.1|9638.1|9646.9|9636.9|12
1634136160000|2021-10-13 14:42:40|9647.8|9637.8|9647.6|9637.6|9648.9|9638.9|9646.5|9636.5|24
1634136170000|2021-10-13 14:42:50|9648.1|9638.1|9648.3|9638.3|9648.9|9638.9|9648.1|9638.1|8
1634136180000|2021-10-13 14:43:00|9648.6|9638.6|9648.3|9638.3|9650.4|9640.4|9648|9638|24
1634136190000|2021-10-13 14:43:10|9648|9638|9648.5|9638.5|9648.8|9638.8|9647.9|9637.9|11
1634136200000|2021-10-13 14:43:20|9648.6|9638.6|9647.4|9637.4|9648.9|9638.9|9647.4|9637.4|13
1634136210000|2021-10-13 14:43:30|9647.3|9637.3|9647.9|9637.9|9648.4|9638.4|9645.5|9635.5|16
1634136220000|2021-10-13 14:43:40|9647.8|9637.8|9646|9636|9648.5|9638.5|9646|9636|8
1634136230000|2021-10-13 14:43:50|9646.1|9636.1|9647.9|9637.9|9649.1|9639.1|9646.1|9636.1|18
1634136240000|2021-10-13 14:44:00|9647.8|9637.8|9642.1|9632.1|9647.8|9637.8|9642.1|9632.1|19
1634136250000|2021-10-13 14:44:10|9641.8|9631.8|9641.9|9631.9|9641.9|9631.9|9640.6|9630.6|15
1634136260000|2021-10-13 14:44:20|9643.1|9633.1|9645.4|9635.4|9645.4|9635.4|9643.1|9633.1|9
1634136270000|2021-10-13 14:44:30|9646.6|9636.6|9641.5|9631.5|9647.8|9637.8|9641.5|9631.5|24
1634136280000|2021-10-13 14:44:40|9640.6|9630.6|9637.8|9627.8|9644|9634|9637.8|9627.8|23
1634136290000|2021-10-13 14:44:50|9638.1|9628.1|9641.4|9631.4|9642.4|9632.4|9638.1|9628.1|16
1634136300000|2021-10-13 14:45:00|9641.6|9631.6|9645.1|9635.1|9645.1|9635.1|9641.1|9631.1|14
1634136310000|2021-10-13 14:45:10|9645.9|9635.9|9647.6|9637.6|9647.8|9637.8|9645.6|9635.6|9
1634136320000|2021-10-13 14:45:20|9647.8|9637.8|9646.9|9636.9|9648.1|9638.1|9646.9|9636.9|6
1634136330000|2021-10-13 14:45:30|9645.8|9635.8|9647.6|9637.6|9648.8|9638.8|9645.4|9635.4|14
1634136340000|2021-10-13 14:45:40|9647.4|9637.4|9645.1|9635.1|9648.4|9638.4|9645|9635|10
1634136350000|2021-10-13 14:45:50|9645.4|9635.4|9646.1|9636.1|9646.1|9636.1|9645.3|9635.3|11
1634136360000|2021-10-13 14:46:00|9646.4|9636.4|9642.1|9632.1|9647.1|9637.1|9642.1|9632.1|13
1634136370000|2021-10-13 14:46:10|9642.4|9632.4|9638.9|9628.9|9643|9633|9638.8|9628.8|9
1634136380000|2021-10-13 14:46:20|9637.5|9627.5|9639|9629|9639|9629|9637.5|9627.5|5
1634136390000|2021-10-13 14:46:30|9639.3|9629.3|9640.4|9630.4|9640.4|9630.4|9638.9|9628.9|8
1634136410000|2021-10-13 14:46:50|9640.6|9630.6|9640.4|9630.4|9640.6|9630.6|9640.4|9630.4|2
1634136420000|2021-10-13 14:47:00|9640.6|9630.6|9635.1|9625.1|9641.4|9631.4|9635.1|9625.1|11
1634136430000|2021-10-13 14:47:10|9635.6|9625.6|9635.6|9625.6|9636.8|9626.8|9635.4|9625.4|8
1634136440000|2021-10-13 14:47:20|9636.1|9626.1|9636.1|9626.1|9636.1|9626.1|9635.6|9625.6|4
1634136450000|2021-10-13 14:47:30|9634.8|9624.8|9636.8|9626.8|9636.8|9626.8|9632.8|9622.8|15
1634136460000|2021-10-13 14:47:40|9636.5|9626.5|9636|9626|9637.5|9627.5|9635.3|9625.3|22
1634136470000|2021-10-13 14:47:50|9635.8|9625.8|9636.4|9626.4|9637.4|9627.4|9635.8|9625.8|7
1634136480000|2021-10-13 14:48:00|9636.8|9626.8|9632|9622|9637|9627|9632|9622|14
1634136490000|2021-10-13 14:48:10|9631.8|9621.8|9631.8|9621.8|9632.4|9622.4|9629.9|9619.9|16
1634136500000|2021-10-13 14:48:20|9631.9|9621.9|9630.5|9620.5|9632.6|9622.6|9629.1|9619.1|16
1634136510000|2021-10-13 14:48:30|9630.1|9620.1|9627.8|9617.8|9630.5|9620.5|9627.5|9617.5|25
1634136520000|2021-10-13 14:48:40|9628.3|9618.3|9629.4|9619.4|9631.4|9621.4|9628.3|9618.3|14
1634136530000|2021-10-13 14:48:50|9629.6|9619.6|9629.5|9619.5|9630.1|9620.1|9629.3|9619.3|9
1634136540000|2021-10-13 14:49:00|9628.6|9618.6|9625.9|9615.9|9628.6|9618.6|9624.4|9614.4|17
1634136550000|2021-10-13 14:49:10|9626.5|9616.5|9629.9|9619.9|9630.6|9620.6|9626.5|9616.5|16
1634136560000|2021-10-13 14:49:20|9630|9620|9628.9|9618.9|9632.4|9622.4|9628.5|9618.5|16
1634136570000|2021-10-13 14:49:30|9629.3|9619.3|9622.6|9612.6|9629.3|9619.3|9622.6|9612.6|9
1634136580000|2021-10-13 14:49:40|9622.9|9612.9|9624.5|9614.5|9625.1|9615.1|9622.9|9612.9|16
1634136590000|2021-10-13 14:49:50|9624.1|9614.1|9625.6|9615.6|9626.1|9616.1|9623.6|9613.6|16
1634136600000|2021-10-13 14:50:00|9625.4|9615.4|9627.3|9617.3|9627.3|9617.3|9623.1|9613.1|22
1634136610000|2021-10-13 14:50:10|9627.4|9617.4|9627.8|9617.8|9628.8|9618.8|9627.3|9617.3|13
1634136620000|2021-10-13 14:50:20|9628.6|9618.6|9629.5|9619.5|9629.9|9619.9|9627.8|9617.8|17
1634136630000|2021-10-13 14:50:30|9629.3|9619.3|9625.3|9615.3|9629.3|9619.3|9624.4|9614.4|11
1634136640000|2021-10-13 14:50:40|9625.8|9615.8|9623.6|9613.6|9625.8|9615.8|9621.5|9611.5|23
1634136650000|2021-10-13 14:50:50|9623|9613|9622.1|9612.1|9624.6|9614.6|9621.5|9611.5|19
1634136660000|2021-10-13 14:51:00|9622|9612|9619.5|9609.5|9623.1|9613.1|9618.9|9608.9|23
1634136670000|2021-10-13 14:51:10|9619.4|9609.4|9620.8|9610.8|9621|9611|9619.3|9609.3|8
1634136680000|2021-10-13 14:51:20|9620.9|9610.9|9619.4|9609.4|9621.3|9611.3|9619|9609|20
1634136690000|2021-10-13 14:51:30|9618.9|9608.9|9609.9|9599.9|9618.9|9608.9|9608.9|9598.9|20
1634136700000|2021-10-13 14:51:40|9609.3|9599.3|9606.6|9596.6|9609.9|9599.9|9606.5|9596.5|16
1634136710000|2021-10-13 14:51:50|9606.8|9596.8|9610|9600|9610.5|9600.5|9606.8|9596.8|19
1634136720000|2021-10-13 14:52:00|9612.4|9602.4|9607.4|9597.4|9613|9603|9607.1|9597.1|13
1634136730000|2021-10-13 14:52:10|9606.8|9596.8|9606.8|9596.8|9607.9|9597.9|9605.9|9595.9|19
1634136740000|2021-10-13 14:52:20|9607.6|9597.6|9606.5|9596.5|9608.1|9598.1|9605.8|9595.8|22
1634136750000|2021-10-13 14:52:30|9606.3|9596.3|9601.1|9591.1|9606.6|9596.6|9601.1|9591.1|18
1634136760000|2021-10-13 14:52:40|9601.3|9591.3|9600.4|9590.4|9601.9|9591.9|9600.1|9590.1|16
1634136770000|2021-10-13 14:52:50|9600.6|9590.6|9601.5|9591.5|9602.4|9592.4|9600.4|9590.4|15
1634136780000|2021-10-13 14:53:00|9601.3|9591.3|9599.9|9589.9|9601.8|9591.8|9599.3|9589.3|25
1634136790000|2021-10-13 14:53:10|9600.1|9590.1|9598.5|9588.5|9601.8|9591.8|9598.5|9588.5|22
1634136800000|2021-10-13 14:53:20|9599.3|9589.3|9596.5|9586.5|9600|9590|9596.5|9586.5|21
1634136810000|2021-10-13 14:53:30|9596.8|9586.8|9601.8|9591.8|9601.8|9591.8|9596.8|9586.8|15
1634136820000|2021-10-13 14:53:40|9602.8|9592.8|9602.1|9592.1|9603.5|9593.5|9602.1|9592.1|9
1634136830000|2021-10-13 14:53:50|9602.3|9592.3|9601.5|9591.5|9603.1|9593.1|9601.5|9591.5|5
1634136840000|2021-10-13 14:54:00|9600.8|9590.8|9599.1|9589.1|9600.8|9590.8|9598.9|9588.9|12
1634136850000|2021-10-13 14:54:10|9599|9589|9601.9|9591.9|9601.9|9591.9|9598|9588|20
1634136860000|2021-10-13 14:54:20|9602.4|9592.4|9600.4|9590.4|9603.4|9593.4|9600.1|9590.1|14
1634136870000|2021-10-13 14:54:30|9600.6|9590.6|9602.5|9592.5|9602.5|9592.5|9600.4|9590.4|16
1634136880000|2021-10-13 14:54:40|9602.3|9592.3|9602|9592|9602.5|9592.5|9601.9|9591.9|15
1634136890000|2021-10-13 14:54:50|9601.8|9591.8|9601.8|9591.8|9603.3|9593.3|9601.3|9591.3|10
1634136900000|2021-10-13 14:55:00|9601.6|9591.6|9602.3|9592.3|9603|9593|9601.6|9591.6|12
1634136910000|2021-10-13 14:55:10|9602.5|9592.5|9602.6|9592.6|9604|9594|9602.5|9592.5|11
1634136920000|2021-10-13 14:55:20|9602.8|9592.8|9600.5|9590.5|9603.1|9593.1|9598.9|9588.9|17
1634136930000|2021-10-13 14:55:30|9600.6|9590.6|9602.9|9592.9|9603|9593|9599.1|9589.1|16
1634136940000|2021-10-13 14:55:40|9603.6|9593.6|9607.3|9597.3|9607.8|9597.8|9603.4|9593.4|18
1634136950000|2021-10-13 14:55:50|9606.9|9596.9|9607.8|9597.8|9607.8|9597.8|9604.6|9594.6|12
1634136960000|2021-10-13 14:56:00|9608.1|9598.1|9613.1|9603.1|9613.1|9603.1|9608.1|9598.1|19
1634136970000|2021-10-13 14:56:10|9613.8|9603.8|9612.4|9602.4|9613.8|9603.8|9611.3|9601.3|10
1634136980000|2021-10-13 14:56:20|9612.6|9602.6|9614.4|9604.4|9614.4|9604.4|9612.6|9602.6|19
1634136990000|2021-10-13 14:56:30|9613.9|9603.9|9612.8|9602.8|9614.3|9604.3|9611.9|9601.9|14
1634137000000|2021-10-13 14:56:40|9613.1|9603.1|9614.1|9604.1|9614.6|9604.6|9613.1|9603.1|16
1634137010000|2021-10-13 14:56:50|9613.9|9603.9|9614|9604|9614.6|9604.6|9613.9|9603.9|8
1634137020000|2021-10-13 14:57:00|9613.4|9603.4|9615.6|9605.6|9615.8|9605.8|9612.4|9602.4|24
1634137030000|2021-10-13 14:57:10|9615.9|9605.9|9613.3|9603.3|9617.4|9607.4|9613.3|9603.3|20
1634137040000|2021-10-13 14:57:20|9613.1|9603.1|9612|9602|9613.1|9603.1|9609.9|9599.9|12
1634137050000|2021-10-13 14:57:30|9612.3|9602.3|9615.5|9605.5|9615.8|9605.8|9612|9602|12
1634137060000|2021-10-13 14:57:40|9615.6|9605.6|9616.5|9606.5|9617.3|9607.3|9615.4|9605.4|14
1634137070000|2021-10-13 14:57:50|9616.6|9606.6|9617.4|9607.4|9617.5|9607.5|9616|9606|15
1634137080000|2021-10-13 14:58:00|9617.5|9607.5|9617.6|9607.6|9619.9|9609.9|9616.8|9606.8|16
1634137090000|2021-10-13 14:58:10|9617.8|9607.8|9619.1|9609.1|9620.4|9610.4|9617.8|9607.8|15
1634137100000|2021-10-13 14:58:20|9619|9609|9616.1|9606.1|9619|9609|9615.4|9605.4|9
1634137110000|2021-10-13 14:58:30|9615.9|9605.9|9611.5|9601.5|9615.9|9605.9|9611.5|9601.5|10
1634137120000|2021-10-13 14:58:40|9612|9602|9610.6|9600.6|9612|9602|9610.3|9600.3|9
1634137130000|2021-10-13 14:58:50|9610.3|9600.3|9611.3|9601.3|9611.8|9601.8|9610.3|9600.3|12
1634137140000|2021-10-13 14:59:00|9612.6|9602.6|9613|9603|9614.4|9604.4|9611.3|9601.3|21
1634137150000|2021-10-13 14:59:10|9612.9|9602.9|9615.4|9605.4|9615.4|9605.4|9611.4|9601.4|12
1634137160000|2021-10-13 14:59:20|9615.1|9605.1|9614.9|9604.9|9615.1|9605.1|9614.9|9604.9|4
1634137170000|2021-10-13 14:59:30|9615.1|9605.1|9612.3|9602.3|9615.1|9605.1|9612.3|9602.3|11
1634137180000|2021-10-13 14:59:40|9612|9602|9613.5|9603.5|9614.3|9604.3|9609.8|9599.8|19
1634137190000|2021-10-13 14:59:50|9613.8|9603.8|9611.3|9601.3|9614|9604|9610.5|9600.5|21
1634137200000|2021-10-13 15:00:00|9611.5|9601.5|9617|9607|9618.3|9608.3|9611.5|9601.5|18
1634137210000|2021-10-13 15:00:10|9617.3|9607.3|9618.8|9608.8|9618.8|9608.8|9616.3|9606.3|21
1634137220000|2021-10-13 15:00:20|9618.5|9608.5|9619.4|9609.4|9619.4|9609.4|9618.5|9608.5|18
1634137230000|2021-10-13 15:00:30|9619|9609|9623.4|9613.4|9623.4|9613.4|9619|9609|25
1634137240000|2021-10-13 15:00:40|9623|9613|9625.1|9615.1|9625.3|9615.3|9623|9613|16
1634137250000|2021-10-13 15:00:50|9625.3|9615.3|9625.6|9615.6|9626.6|9616.6|9625.1|9615.1|8
1634137260000|2021-10-13 15:01:00|9625.4|9615.4|9626.1|9616.1|9626.8|9616.8|9625.4|9615.4|21
1634137270000|2021-10-13 15:01:10|9626.5|9616.5|9626.9|9616.9|9627.6|9617.6|9626.3|9616.3|8
1634137280000|2021-10-13 15:01:20|9626.5|9616.5|9626.4|9616.4|9627.5|9617.5|9626.4|9616.4|20
1634137290000|2021-10-13 15:01:30|9626.6|9616.6|9626.9|9616.9|9627.5|9617.5|9626.4|9616.4|16
1634137300000|2021-10-13 15:01:40|9627|9617|9627|9617|9627.8|9617.8|9626.4|9616.4|13
1634137310000|2021-10-13 15:01:50|9626.4|9616.4|9626.5|9616.5|9627.3|9617.3|9626|9616|14
1634137320000|2021-10-13 15:02:00|9626.3|9616.3|9630|9620|9631.5|9621.5|9626.3|9616.3|18
1634137330000|2021-10-13 15:02:10|9629.8|9619.8|9627.3|9617.3|9629.8|9619.8|9626.5|9616.5|15
1634137340000|2021-10-13 15:02:20|9626.5|9616.5|9626.3|9616.3|9627.4|9617.4|9625.9|9615.9|18
1634137350000|2021-10-13 15:02:30|9626.1|9616.1|9626.6|9616.6|9627.8|9617.8|9624.8|9614.8|20
1634137360000|2021-10-13 15:02:40|9625.9|9615.9|9629.4|9619.4|9630.1|9620.1|9625.8|9615.8|15
1634137370000|2021-10-13 15:02:50|9630|9620|9629.6|9619.6|9631.5|9621.5|9629.6|9619.6|14
1634137380000|2021-10-13 15:03:00|9629.8|9619.8|9622.9|9612.9|9629.8|9619.8|9622.9|9612.9|19
1634137390000|2021-10-13 15:03:10|9624.1|9614.1|9626.8|9616.8|9627.6|9617.6|9623.8|9613.8|23
1634137400000|2021-10-13 15:03:20|9627|9617|9628.1|9618.1|9628.3|9618.3|9627|9617|5
1634137410000|2021-10-13 15:03:30|9627.6|9617.6|9624.9|9614.9|9627.6|9617.6|9624.9|9614.9|11
1634137420000|2021-10-13 15:03:40|9623|9613|9622.5|9612.5|9623.6|9613.6|9622.5|9612.5|6
1634137430000|2021-10-13 15:03:50|9623.4|9613.4|9623|9613|9623.8|9613.8|9621.4|9611.4|16
1634137440000|2021-10-13 15:04:00|9622.4|9612.4|9621.4|9611.4|9623|9613|9621.3|9611.3|12
1634137450000|2021-10-13 15:04:10|9620.9|9610.9|9616.4|9606.4|9620.9|9610.9|9616.4|9606.4|17
1634137460000|2021-10-13 15:04:20|9616.9|9606.9|9614.9|9604.9|9616.9|9606.9|9614.5|9604.5|13
1634137470000|2021-10-13 15:04:30|9613.9|9603.9|9614|9604|9614.9|9604.9|9613.9|9603.9|7
1634137480000|2021-10-13 15:04:40|9614.3|9604.3|9614.3|9604.3|9616.5|9606.5|9613.8|9603.8|15
1634137490000|2021-10-13 15:04:50|9614.4|9604.4|9614.4|9604.4|9615.8|9605.8|9614|9604|13
1634137500000|2021-10-13 15:05:00|9614.5|9604.5|9616.5|9606.5|9616.6|9606.6|9614.3|9604.3|12
1634137510000|2021-10-13 15:05:10|9616.9|9606.9|9613.1|9603.1|9617.5|9607.5|9613.1|9603.1|10
1634137520000|2021-10-13 15:05:20|9612.9|9602.9|9611.5|9601.5|9613.1|9603.1|9611.5|9601.5|5
1634137530000|2021-10-13 15:05:30|9610.9|9600.9|9613.5|9603.5|9614.4|9604.4|9610.9|9600.9|13
1634137540000|2021-10-13 15:05:40|9614.5|9604.5|9615.5|9605.5|9616.4|9606.4|9614|9604|10
1634137550000|2021-10-13 15:05:50|9616.1|9606.1|9616.6|9606.6|9619|9609|9616.1|9606.1|19
1634137560000|2021-10-13 15:06:00|9616.9|9606.9|9617.5|9607.5|9617.8|9607.8|9616.6|9606.6|9
1634137570000|2021-10-13 15:06:10|9617.6|9607.6|9619.1|9609.1|9620|9610|9617.6|9607.6|9
1634137580000|2021-10-13 15:06:20|9619.6|9609.6|9618.6|9608.6|9620.5|9610.5|9618.6|9608.6|8
1634137590000|2021-10-13 15:06:30|9618.4|9608.4|9615|9605|9618.4|9608.4|9614.6|9604.6|7
1634137600000|2021-10-13 15:06:40|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|1
1634137610000|2021-10-13 15:06:50|9615.1|9605.1|9613.9|9603.9|9615.1|9605.1|9613.9|9603.9|7
1634137620000|2021-10-13 15:07:00|9613.6|9603.6|9616.1|9606.1|9616.1|9606.1|9613.6|9603.6|10
1634137630000|2021-10-13 15:07:10|9616.3|9606.3|9618.4|9608.4|9619.6|9609.6|9616.3|9606.3|12
1634137640000|2021-10-13 15:07:20|9618.6|9608.6|9619.5|9609.5|9620.3|9610.3|9618.6|9608.6|10
1634137650000|2021-10-13 15:07:30|9619|9609|9619.1|9609.1|9619.1|9609.1|9617.8|9607.8|11
1634137660000|2021-10-13 15:07:40|9619.3|9609.3|9620.1|9610.1|9620.4|9610.4|9619.3|9609.3|11
1634137670000|2021-10-13 15:07:50|9619.8|9609.8|9619.5|9609.5|9619.8|9609.8|9619.1|9609.1|11
1634137680000|2021-10-13 15:08:00|9619.8|9609.8|9619.4|9609.4|9619.8|9609.8|9619.4|9609.4|3
1634137690000|2021-10-13 15:08:10|9619.1|9609.1|9613.8|9603.8|9619.1|9609.1|9613.8|9603.8|6
1634137700000|2021-10-13 15:08:20|9613.9|9603.9|9615.1|9605.1|9615.5|9605.5|9613.9|9603.9|13
1634137710000|2021-10-13 15:08:30|9614.8|9604.8|9614.6|9604.6|9614.8|9604.8|9614.6|9604.6|2
1634137720000|2021-10-13 15:08:40|9613.1|9603.1|9619.9|9609.9|9620.8|9610.8|9613.1|9603.1|14
1634137730000|2021-10-13 15:08:50|9619.5|9609.5|9622.5|9612.5|9623.5|9613.5|9619.5|9609.5|13
1634137740000|2021-10-13 15:09:00|9622.3|9612.3|9623|9613|9623.1|9613.1|9621|9611|10
1634137750000|2021-10-13 15:09:10|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9622.9|9612.9|5
1634137760000|2021-10-13 15:09:20|9623.8|9613.8|9624|9614|9626.1|9616.1|9623.1|9613.1|19
1634137770000|2021-10-13 15:09:30|9624.3|9614.3|9623.4|9613.4|9624.6|9614.6|9623|9613|17
1634137780000|2021-10-13 15:09:40|9623.6|9613.6|9621.4|9611.4|9624.3|9614.3|9621.4|9611.4|18
1634137790000|2021-10-13 15:09:50|9617.8|9607.8|9614.9|9604.9|9617.8|9607.8|9614.9|9604.9|14
1634137800000|2021-10-13 15:10:00|9614.1|9604.1|9613.1|9603.1|9618.6|9608.6|9613.1|9603.1|17
1634137810000|2021-10-13 15:10:10|9612.4|9602.4|9613.8|9603.8|9615.8|9605.8|9612.4|9602.4|14
1634137820000|2021-10-13 15:10:20|9614|9604|9617.3|9607.3|9617.3|9607.3|9614|9604|20
1634137830000|2021-10-13 15:10:30|9617.4|9607.4|9618.6|9608.6|9618.6|9608.6|9617|9607|8
1634137840000|2021-10-13 15:10:40|9618.8|9608.8|9620.6|9610.6|9621.5|9611.5|9618.8|9608.8|25
1634137850000|2021-10-13 15:10:50|9621.3|9611.3|9622.1|9612.1|9622.1|9612.1|9620.5|9610.5|10
1634137860000|2021-10-13 15:11:00|9622.4|9612.4|9618|9608|9622.5|9612.5|9618|9608|18
1634137870000|2021-10-13 15:11:10|9617.1|9607.1|9619.4|9609.4|9620|9610|9616.6|9606.6|14
1634137880000|2021-10-13 15:11:20|9619.1|9609.1|9619.8|9609.8|9620|9610|9619.1|9609.1|13
1634137890000|2021-10-13 15:11:30|9620|9610|9616|9606|9620.3|9610.3|9616|9606|16
1634137900000|2021-10-13 15:11:40|9615.9|9605.9|9616.3|9606.3|9616.3|9606.3|9614.6|9604.6|12
1634137910000|2021-10-13 15:11:50|9616.5|9606.5|9616.1|9606.1|9616.5|9606.5|9615.9|9605.9|6
1634137920000|2021-10-13 15:12:00|9617|9607|9616|9606|9618.6|9608.6|9615.6|9605.6|9
1634137930000|2021-10-13 15:12:10|9615.1|9605.1|9613.9|9603.9|9615.8|9605.8|9613.1|9603.1|14
1634137940000|2021-10-13 15:12:20|9614.1|9604.1|9614|9604|9615.5|9605.5|9613.6|9603.6|10
1634137950000|2021-10-13 15:12:30|9614.1|9604.1|9619.8|9609.8|9619.8|9609.8|9614.1|9604.1|16
1634137960000|2021-10-13 15:12:40|9619.3|9609.3|9619.9|9609.9|9619.9|9609.9|9617.8|9607.8|15
1634137970000|2021-10-13 15:12:50|9619.6|9609.6|9622.3|9612.3|9622.6|9612.6|9619.6|9609.6|10
1634137980000|2021-10-13 15:13:00|9622.6|9612.6|9623.6|9613.6|9624.1|9614.1|9622.6|9612.6|12
1634137990000|2021-10-13 15:13:10|9623.3|9613.3|9624.3|9614.3|9624.3|9614.3|9623.1|9613.1|6
1634138000000|2021-10-13 15:13:20|9623.9|9613.9|9620.9|9610.9|9624.1|9614.1|9620.6|9610.6|13
1634138010000|2021-10-13 15:13:30|9621|9611|9620|9610|9621.9|9611.9|9619.3|9609.3|9
1634138020000|2021-10-13 15:13:40|9619.8|9609.8|9619.3|9609.3|9619.9|9609.9|9619.3|9609.3|11
1634138030000|2021-10-13 15:13:50|9619.9|9609.9|9621.3|9611.3|9622.3|9612.3|9619.9|9609.9|8
1634138040000|2021-10-13 15:14:00|9621.4|9611.4|9621.9|9611.9|9621.9|9611.9|9621.4|9611.4|3
1634138050000|2021-10-13 15:14:10|9621.6|9611.6|9622.3|9612.3|9622.3|9612.3|9621.6|9611.6|4
1634138060000|2021-10-13 15:14:20|9622.6|9612.6|9622.4|9612.4|9623.5|9613.5|9622.3|9612.3|9
1634138070000|2021-10-13 15:14:30|9622.8|9612.8|9626.1|9616.1|9626.6|9616.6|9622.8|9612.8|9
1634138080000|2021-10-13 15:14:40|9626.4|9616.4|9624.1|9614.1|9626.5|9616.5|9624.1|9614.1|9
1634138090000|2021-10-13 15:14:50|9624|9614|9622.1|9612.1|9624|9614|9622.1|9612.1|12
1634138100000|2021-10-13 15:15:00|9622.6|9612.6|9621.1|9611.1|9623.3|9613.3|9621|9611|14
1634138110000|2021-10-13 15:15:10|9621.5|9611.5|9626.4|9616.4|9627.6|9617.6|9621.3|9611.3|25
1634138120000|2021-10-13 15:15:20|9625.6|9615.6|9628.1|9618.1|9628.1|9618.1|9625.5|9615.5|10
1634138130000|2021-10-13 15:15:30|9627.9|9617.9|9627.5|9617.5|9629.1|9619.1|9626.9|9616.9|13
1634138140000|2021-10-13 15:15:40|9626.6|9616.6|9627.3|9617.3|9627.5|9617.5|9626.6|9616.6|5
1634138150000|2021-10-13 15:15:50|9627|9617|9626.5|9616.5|9627|9617|9624.1|9614.1|10
1634138160000|2021-10-13 15:16:00|9627.3|9617.3|9627|9617|9627.8|9617.8|9626.4|9616.4|15
1634138170000|2021-10-13 15:16:10|9626.8|9616.8|9627.5|9617.5|9627.8|9617.8|9626.6|9616.6|14
1634138180000|2021-10-13 15:16:20|9627.6|9617.6|9629.1|9619.1|9629.3|9619.3|9627.6|9617.6|9
1634138190000|2021-10-13 15:16:30|9628.8|9618.8|9630.1|9620.1|9630.4|9620.4|9628.4|9618.4|14
1634138200000|2021-10-13 15:16:40|9630.4|9620.4|9630.6|9620.6|9630.9|9620.9|9630.4|9620.4|11
1634138210000|2021-10-13 15:16:50|9630.5|9620.5|9630.8|9620.8|9631|9621|9630.1|9620.1|22
1634138220000|2021-10-13 15:17:00|9630.4|9620.4|9631.4|9621.4|9631.4|9621.4|9629.6|9619.6|15
1634138230000|2021-10-13 15:17:10|9631.8|9621.8|9631.9|9621.9|9632.1|9622.1|9631.4|9621.4|6
1634138240000|2021-10-13 15:17:20|9631.6|9621.6|9633.9|9623.9|9633.9|9623.9|9631.6|9621.6|6
1634138250000|2021-10-13 15:17:30|9634.1|9624.1|9633.4|9623.4|9634.1|9624.1|9632.9|9622.9|14
1634138260000|2021-10-13 15:17:40|9633.1|9623.1|9633.3|9623.3|9633.8|9623.8|9632.9|9622.9|10
1634138270000|2021-10-13 15:17:50|9633.4|9623.4|9633.6|9623.6|9633.8|9623.8|9633.4|9623.4|9
1634138280000|2021-10-13 15:18:00|9633.4|9623.4|9632.8|9622.8|9633.6|9623.6|9632.5|9622.5|9
1634138290000|2021-10-13 15:18:10|9632.3|9622.3|9631.9|9621.9|9632.5|9622.5|9631.3|9621.3|10
1634138300000|2021-10-13 15:18:20|9632.1|9622.1|9632.4|9622.4|9632.4|9622.4|9631.5|9621.5|10
1634138310000|2021-10-13 15:18:30|9632.1|9622.1|9632|9622|9633.3|9623.3|9632|9622|9
1634138320000|2021-10-13 15:18:40|9632.3|9622.3|9636|9626|9636|9626|9632.3|9622.3|10
1634138330000|2021-10-13 15:18:50|9636.3|9626.3|9632.9|9622.9|9636.3|9626.3|9632.9|9622.9|12
1634138340000|2021-10-13 15:19:00|9633.1|9623.1|9633.8|9623.8|9634.4|9624.4|9632.5|9622.5|8
1634138350000|2021-10-13 15:19:10|9633.5|9623.5|9630.5|9620.5|9633.8|9623.8|9630.5|9620.5|11
1634138360000|2021-10-13 15:19:20|9630.6|9620.6|9630.4|9620.4|9630.6|9620.6|9630.1|9620.1|4
1634138370000|2021-10-13 15:19:30|9630.1|9620.1|9633|9623|9633|9623|9630.1|9620.1|7
1634138380000|2021-10-13 15:19:40|9633.3|9623.3|9633.6|9623.6|9634.4|9624.4|9633.3|9623.3|7
1634138390000|2021-10-13 15:19:50|9633.4|9623.4|9634.4|9624.4|9634.4|9624.4|9630.8|9620.8|16
1634138400000|2021-10-13 15:20:00|9634.1|9624.1|9632.8|9622.8|9634.8|9624.8|9632.5|9622.5|15
1634138410000|2021-10-13 15:20:10|9633.1|9623.1|9633.5|9623.5|9633.5|9623.5|9632.3|9622.3|9
1634138420000|2021-10-13 15:20:20|9633.8|9623.8|9635.3|9625.3|9635.4|9625.4|9633.3|9623.3|12
1634138430000|2021-10-13 15:20:30|9634.4|9624.4|9635.4|9625.4|9635.6|9625.6|9634.4|9624.4|7
1634138440000|2021-10-13 15:20:40|9635.5|9625.5|9636.4|9626.4|9637.3|9627.3|9635.5|9625.5|15
1634138450000|2021-10-13 15:20:50|9636|9626|9637|9627|9637|9627|9636|9626|7
1634138460000|2021-10-13 15:21:00|9636|9626|9635.9|9625.9|9636|9626|9635.8|9625.8|5
1634138470000|2021-10-13 15:21:10|9635.1|9625.1|9633.4|9623.4|9635.1|9625.1|9633.1|9623.1|5
1634138480000|2021-10-13 15:21:20|9633.3|9623.3|9633.4|9623.4|9633.5|9623.5|9632.3|9622.3|11
1634138490000|2021-10-13 15:21:30|9633.5|9623.5|9636.8|9626.8|9636.8|9626.8|9632.8|9622.8|14
1634138500000|2021-10-13 15:21:40|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|1
1634138510000|2021-10-13 15:21:50|9637.1|9627.1|9637|9627|9637.1|9627.1|9636.6|9626.6|6
1634138520000|2021-10-13 15:22:00|9636.9|9626.9|9634|9624|9636.9|9626.9|9634|9624|6
1634138530000|2021-10-13 15:22:10|9634.3|9624.3|9631.8|9621.8|9634.9|9624.9|9630.9|9620.9|16
1634138540000|2021-10-13 15:22:20|9632|9622|9631.6|9621.6|9632|9622|9631.3|9621.3|12
1634138550000|2021-10-13 15:22:30|9631.8|9621.8|9634.4|9624.4|9634.4|9624.4|9631.8|9621.8|17
1634138560000|2021-10-13 15:22:40|9635.3|9625.3|9635.1|9625.1|9635.5|9625.5|9635.1|9625.1|4
1634138570000|2021-10-13 15:22:50|9634.9|9624.9|9632.1|9622.1|9634.9|9624.9|9632.1|9622.1|7
1634138580000|2021-10-13 15:23:00|9632.4|9622.4|9635.5|9625.5|9635.9|9625.9|9631.5|9621.5|20
1634138590000|2021-10-13 15:23:10|9635.9|9625.9|9635.9|9625.9|9636.3|9626.3|9635.9|9625.9|7
1634138600000|2021-10-13 15:23:20|9635.6|9625.6|9636.1|9626.1|9636.4|9626.4|9635.6|9625.6|4
1634138610000|2021-10-13 15:23:30|9636.6|9626.6|9637.8|9627.8|9637.8|9627.8|9634.9|9624.9|8
1634138620000|2021-10-13 15:23:40|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|1
1634138630000|2021-10-13 15:23:50|9637.6|9627.6|9638.3|9628.3|9638.3|9628.3|9637.6|9627.6|3
1634138640000|2021-10-13 15:24:00|9637.6|9627.6|9634.3|9624.3|9637.6|9627.6|9634.3|9624.3|13
1634138650000|2021-10-13 15:24:10|9634|9624|9635.3|9625.3|9635.3|9625.3|9633.3|9623.3|14
1634138660000|2021-10-13 15:24:20|9635|9625|9634.4|9624.4|9635.3|9625.3|9633.3|9623.3|17
1634138670000|2021-10-13 15:24:30|9634.8|9624.8|9635.8|9625.8|9636.1|9626.1|9634.8|9624.8|17
1634138680000|2021-10-13 15:24:40|9635.5|9625.5|9636|9626|9636.8|9626.8|9635.5|9625.5|11
1634138690000|2021-10-13 15:24:50|9636.3|9626.3|9636|9626|9636.3|9626.3|9636|9626|4
1634138700000|2021-10-13 15:25:00|9635.8|9625.8|9638.4|9628.4|9638.4|9628.4|9634.3|9624.3|18
1634138710000|2021-10-13 15:25:10|9638.1|9628.1|9639.4|9629.4|9639.4|9629.4|9638.1|9628.1|4
1634138720000|2021-10-13 15:25:20|9639.6|9629.6|9638.9|9628.9|9639.6|9629.6|9637.3|9627.3|14
1634138730000|2021-10-13 15:25:30|9640.1|9630.1|9639.5|9629.5|9640.1|9630.1|9639.5|9629.5|2
1634138740000|2021-10-13 15:25:40|9639|9629|9636.5|9626.5|9639|9629|9636.1|9626.1|10
1634138750000|2021-10-13 15:25:50|9636.3|9626.3|9636.3|9626.3|9636.8|9626.8|9635.8|9625.8|14
1634138760000|2021-10-13 15:26:00|9636.5|9626.5|9635.5|9625.5|9636.5|9626.5|9635.5|9625.5|4
1634138770000|2021-10-13 15:26:10|9635.8|9625.8|9636.3|9626.3|9636.3|9626.3|9635.8|9625.8|3
1634138780000|2021-10-13 15:26:20|9636.5|9626.5|9634.9|9624.9|9636.5|9626.5|9634.9|9624.9|7
1634138790000|2021-10-13 15:26:30|9635.1|9625.1|9635.1|9625.1|9635.6|9625.6|9634.8|9624.8|10
1634138800000|2021-10-13 15:26:40|9634.8|9624.8|9636.9|9626.9|9637|9627|9634.8|9624.8|9
1634138810000|2021-10-13 15:26:50|9637.1|9627.1|9638.9|9628.9|9640.5|9630.5|9637.1|9627.1|11
1634138820000|2021-10-13 15:27:00|9639.1|9629.1|9639.5|9629.5|9640.3|9630.3|9639.1|9629.1|8
1634138830000|2021-10-13 15:27:10|9639.6|9629.6|9639.9|9629.9|9639.9|9629.9|9639.1|9629.1|12
1634138840000|2021-10-13 15:27:20|9640|9630|9639.9|9629.9|9640|9630|9639.9|9629.9|2
1634138850000|2021-10-13 15:27:30|9640.1|9630.1|9637.6|9627.6|9640.5|9630.5|9636.9|9626.9|15
1634138860000|2021-10-13 15:27:40|9637.4|9627.4|9637.6|9627.6|9637.8|9627.8|9637.4|9627.4|7
1634138870000|2021-10-13 15:27:50|9637.4|9627.4|9637.4|9627.4|9637.8|9627.8|9637.4|9627.4|9
1634138880000|2021-10-13 15:28:00|9637.6|9627.6|9640.9|9630.9|9641.6|9631.6|9637.6|9627.6|17
1634138900000|2021-10-13 15:28:20|9640.6|9630.6|9639|9629|9640.6|9630.6|9639|9629|19
1634138910000|2021-10-13 15:28:30|9639.3|9629.3|9637|9627|9639.3|9629.3|9637|9627|8
1634138920000|2021-10-13 15:28:40|9636.8|9626.8|9636.1|9626.1|9636.8|9626.8|9636.1|9626.1|9
1634138930000|2021-10-13 15:28:50|9635|9625|9634.5|9624.5|9635.3|9625.3|9633.8|9623.8|15
1634138940000|2021-10-13 15:29:00|9634.3|9624.3|9633.5|9623.5|9634.3|9624.3|9633.5|9623.5|5
1634138950000|2021-10-13 15:29:10|9633.9|9623.9|9634.3|9624.3|9634.3|9624.3|9633.8|9623.8|14
1634138960000|2021-10-13 15:29:20|9633.9|9623.9|9635.3|9625.3|9635.3|9625.3|9633.8|9623.8|9
1634138970000|2021-10-13 15:29:30|9635|9625|9636.9|9626.9|9636.9|9626.9|9635|9625|4
1634138980000|2021-10-13 15:29:40|9636.5|9626.5|9635.5|9625.5|9636.8|9626.8|9635.5|9625.5|8
1634138990000|2021-10-13 15:29:50|9635.3|9625.3|9636.5|9626.5|9636.9|9626.9|9635.3|9625.3|13
1634139000000|2021-10-13 15:30:00|9636.3|9626.3|9637.5|9627.5|9637.8|9627.8|9636.3|9626.3|6
1634139010000|2021-10-13 15:30:10|9637.4|9627.4|9639.9|9629.9|9641.3|9631.3|9637|9627|14
1634139020000|2021-10-13 15:30:20|9640.4|9630.4|9639.1|9629.1|9640.5|9630.5|9637.5|9627.5|13
1634139030000|2021-10-13 15:30:30|9639.5|9629.5|9639.5|9629.5|9640.1|9630.1|9639.5|9629.5|12
1634139040000|2021-10-13 15:30:40|9639.4|9629.4|9639.4|9629.4|9640|9630|9638.6|9628.6|10
1634139050000|2021-10-13 15:30:50|9639.6|9629.6|9640.1|9630.1|9640.8|9630.8|9639.4|9629.4|18
1634139060000|2021-10-13 15:31:00|9640.3|9630.3|9642|9632|9643.5|9633.5|9640.3|9630.3|19
1634139070000|2021-10-13 15:31:10|9641.9|9631.9|9642.5|9632.5|9643.1|9633.1|9641.5|9631.5|14
1634139080000|2021-10-13 15:31:20|9642.1|9632.1|9643.3|9633.3|9643.3|9633.3|9642.1|9632.1|7
1634139090000|2021-10-13 15:31:30|9643.5|9633.5|9643.3|9633.3|9643.5|9633.5|9642.9|9632.9|7
1634139100000|2021-10-13 15:31:40|9643|9633|9641.5|9631.5|9643|9633|9640.8|9630.8|8
1634139110000|2021-10-13 15:31:50|9641.6|9631.6|9642.5|9632.5|9643.3|9633.3|9641.6|9631.6|5
1634139120000|2021-10-13 15:32:00|9642.8|9632.8|9643|9633|9643|9633|9642.3|9632.3|14
1634139130000|2021-10-13 15:32:10|9643.3|9633.3|9641.5|9631.5|9643.3|9633.3|9641.5|9631.5|11
1634139140000|2021-10-13 15:32:20|9639.3|9629.3|9639.4|9629.4|9639.9|9629.9|9639.3|9629.3|6
1634139150000|2021-10-13 15:32:30|9639.6|9629.6|9639.5|9629.5|9639.8|9629.8|9638.9|9628.9|9
1634139160000|2021-10-13 15:32:40|9639.3|9629.3|9641|9631|9641.1|9631.1|9639.3|9629.3|11
1634139170000|2021-10-13 15:32:50|9641.1|9631.1|9640.1|9630.1|9641.6|9631.6|9640.1|9630.1|14
1634139180000|2021-10-13 15:33:00|9640.4|9630.4|9644.1|9634.1|9644.6|9634.6|9640.4|9630.4|17
1634139190000|2021-10-13 15:33:10|9643.3|9633.3|9644.1|9634.1|9644.4|9634.4|9643.3|9633.3|4
1634139200000|2021-10-13 15:33:20|9643.9|9633.9|9643.9|9633.9|9643.9|9633.9|9643.9|9633.9|1
1634139210000|2021-10-13 15:33:30|9643.8|9633.8|9643.9|9633.9|9643.9|9633.9|9643.6|9633.6|3
1634139220000|2021-10-13 15:33:40|9644|9634|9643.9|9633.9|9644.3|9634.3|9643.9|9633.9|4
1634139230000|2021-10-13 15:33:50|9643|9633|9644.9|9634.9|9644.9|9634.9|9642.8|9632.8|8
1634139240000|2021-10-13 15:34:00|9645|9635|9645|9635|9645|9635|9645|9635|1
1634139250000|2021-10-13 15:34:10|9645.3|9635.3|9648.6|9638.6|9648.6|9638.6|9645.3|9635.3|10
1634139260000|2021-10-13 15:34:20|9648.5|9638.5|9648.8|9638.8|9648.8|9638.8|9648.5|9638.5|4
1634139270000|2021-10-13 15:34:30|9648.4|9638.4|9647.1|9637.1|9648.4|9638.4|9646.6|9636.6|7
1634139280000|2021-10-13 15:34:40|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|9647|9637|5
1634139290000|2021-10-13 15:34:50|9647|9637|9646.9|9636.9|9647.3|9637.3|9646.6|9636.6|6
1634139300000|2021-10-13 15:35:00|9646.3|9636.3|9646|9636|9646.9|9636.9|9645.5|9635.5|6
1634139310000|2021-10-13 15:35:10|9645|9635|9643.6|9633.6|9645|9635|9643.5|9633.5|7
1634139320000|2021-10-13 15:35:20|9644.3|9634.3|9643.4|9633.4|9644.3|9634.3|9643|9633|7
1634139330000|2021-10-13 15:35:30|9643.3|9633.3|9641.8|9631.8|9643.3|9633.3|9641.8|9631.8|4
1634139340000|2021-10-13 15:35:40|9642|9632|9642.3|9632.3|9642.3|9632.3|9642|9632|2
1634139350000|2021-10-13 15:35:50|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|9642.1|9632.1|5
1634139360000|2021-10-13 15:36:00|9643.4|9633.4|9644.5|9634.5|9645.6|9635.6|9643|9633|10
1634139370000|2021-10-13 15:36:10|9645.4|9635.4|9646.9|9636.9|9648|9638|9645.4|9635.4|10
1634139380000|2021-10-13 15:36:20|9647.1|9637.1|9649.4|9639.4|9649.9|9639.9|9647.1|9637.1|16
1634139390000|2021-10-13 15:36:30|9649.9|9639.9|9650.8|9640.8|9651.6|9641.6|9649.6|9639.6|13
1634139400000|2021-10-13 15:36:40|9651|9641|9650.9|9640.9|9651|9641|9650.3|9640.3|12
1634139410000|2021-10-13 15:36:50|9650.6|9640.6|9650.1|9640.1|9650.6|9640.6|9649.6|9639.6|5
1634139420000|2021-10-13 15:37:00|9649.6|9639.6|9651|9641|9651|9641|9649.6|9639.6|12
1634139430000|2021-10-13 15:37:10|9650.5|9640.5|9651|9641|9651|9641|9650.3|9640.3|8
1634139440000|2021-10-13 15:37:20|9650.6|9640.6|9650.3|9640.3|9650.9|9640.9|9649.9|9639.9|8
1634139450000|2021-10-13 15:37:30|9650|9640|9649.9|9639.9|9650.4|9640.4|9649.6|9639.6|8
1634139460000|2021-10-13 15:37:40|9650.1|9640.1|9650.3|9640.3|9650.6|9640.6|9649.9|9639.9|17
1634139470000|2021-10-13 15:37:50|9650.5|9640.5|9650|9640|9650.5|9640.5|9650|9640|4
1634139480000|2021-10-13 15:38:00|9650.1|9640.1|9650.4|9640.4|9650.5|9640.5|9650.1|9640.1|5
1634139490000|2021-10-13 15:38:10|9650.8|9640.8|9650.4|9640.4|9650.8|9640.8|9650.4|9640.4|2
1634139500000|2021-10-13 15:38:20|9650.1|9640.1|9650.4|9640.4|9650.4|9640.4|9650.1|9640.1|2
1634139510000|2021-10-13 15:38:30|9650.1|9640.1|9650.4|9640.4|9650.4|9640.4|9650.1|9640.1|4
1634139520000|2021-10-13 15:38:40|9650.1|9640.1|9650.1|9640.1|9650.6|9640.6|9650.1|9640.1|5
1634139530000|2021-10-13 15:38:50|9650.4|9640.4|9650.5|9640.5|9650.6|9640.6|9649.6|9639.6|6
1634139540000|2021-10-13 15:39:00|9650.3|9640.3|9650.8|9640.8|9650.8|9640.8|9650.3|9640.3|5
1634139550000|2021-10-13 15:39:10|9650.4|9640.4|9650.3|9640.3|9650.4|9640.4|9650|9640|3
1634139560000|2021-10-13 15:39:20|9650.5|9640.5|9651.1|9641.1|9651.1|9641.1|9649.9|9639.9|8
1634139570000|2021-10-13 15:39:30|9650.8|9640.8|9651.4|9641.4|9651.6|9641.6|9650.8|9640.8|4
1634139580000|2021-10-13 15:39:40|9651.6|9641.6|9651.6|9641.6|9651.6|9641.6|9650.6|9640.6|5
1634139590000|2021-10-13 15:39:50|9651.8|9641.8|9651.6|9641.6|9651.8|9641.8|9651.6|9641.6|2
1634139600000|2021-10-13 15:40:00|9651.8|9641.8|9652.6|9642.6|9652.9|9642.9|9651.3|9641.3|13
1634139610000|2021-10-13 15:40:10|9652.1|9642.1|9652.4|9642.4|9653.4|9643.4|9652.1|9642.1|13
1634139620000|2021-10-13 15:40:20|9652.6|9642.6|9652|9642|9652.6|9642.6|9652|9642|9
1634139630000|2021-10-13 15:40:30|9652.1|9642.1|9651.9|9641.9|9652.1|9642.1|9651.9|9641.9|2
1634139640000|2021-10-13 15:40:40|9652.1|9642.1|9651.6|9641.6|9652.1|9642.1|9651.6|9641.6|3
1634139660000|2021-10-13 15:41:00|9651.5|9641.5|9651.6|9641.6|9651.9|9641.9|9651.5|9641.5|4
1634139670000|2021-10-13 15:41:10|9651.9|9641.9|9651.9|9641.9|9652.6|9642.6|9651.6|9641.6|13
1634139680000|2021-10-13 15:41:20|9652.1|9642.1|9652.8|9642.8|9653.1|9643.1|9651.9|9641.9|18
1634139690000|2021-10-13 15:41:30|9653.1|9643.1|9653.1|9643.1|9653.4|9643.4|9652.8|9642.8|9
1634139700000|2021-10-13 15:41:40|9659.1|9649.1|9660.6|9650.6|9661.4|9651.4|9659.1|9649.1|8
1634139710000|2021-10-13 15:41:50|9660.4|9650.4|9660.8|9650.8|9660.8|9650.8|9660.3|9650.3|14
1634139720000|2021-10-13 15:42:00|9660.6|9650.6|9660.5|9650.5|9660.6|9650.6|9660.5|9650.5|4
1634139730000|2021-10-13 15:42:10|9660.8|9650.8|9659.8|9649.8|9660.8|9650.8|9659.3|9649.3|5
1634139740000|2021-10-13 15:42:20|9659.3|9649.3|9658.5|9648.5|9659.6|9649.6|9658.5|9648.5|15
1634139760000|2021-10-13 15:42:40|9658.4|9648.4|9658|9648|9658.4|9648.4|9657.8|9647.8|3
1634139770000|2021-10-13 15:42:50|9659.1|9649.1|9658.5|9648.5|9659.1|9649.1|9658.1|9648.1|3
1634139780000|2021-10-13 15:43:00|9659.9|9649.9|9656.5|9646.5|9659.9|9649.9|9656.5|9646.5|18
1634139790000|2021-10-13 15:43:10|9656|9646|9654.6|9644.6|9656|9646|9654.3|9644.3|3
1634139800000|2021-10-13 15:43:20|9655|9645|9655.1|9645.1|9655.4|9645.4|9654.5|9644.5|5
1634139810000|2021-10-13 15:43:30|9655.4|9645.4|9656|9646|9656.6|9646.6|9655.4|9645.4|7
1634139820000|2021-10-13 15:43:40|9657.1|9647.1|9656.4|9646.4|9657.1|9647.1|9656|9646|4
1634139830000|2021-10-13 15:43:50|9658.3|9648.3|9659.6|9649.6|9659.6|9649.6|9658.3|9648.3|5
1634139840000|2021-10-13 15:44:00|9660|9650|9660.4|9650.4|9661.3|9651.3|9659.5|9649.5|17
1634139850000|2021-10-13 15:44:10|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659.3|9649.3|4
1634139860000|2021-10-13 15:44:20|9660|9650|9660.5|9650.5|9660.8|9650.8|9660|9650|3
1634139880000|2021-10-13 15:44:40|9660.8|9650.8|9660.6|9650.6|9660.8|9650.8|9660.5|9650.5|6
1634139890000|2021-10-13 15:44:50|9661|9651|9662|9652|9662.5|9652.5|9661|9651|13
1634139900000|2021-10-13 15:45:00|9661.8|9651.8|9659.9|9649.9|9662|9652|9658.8|9648.8|18
1634139910000|2021-10-13 15:45:10|9659.6|9649.6|9658.6|9648.6|9661|9651|9658.4|9648.4|19
1634139920000|2021-10-13 15:45:20|9658.8|9648.8|9658.1|9648.1|9660.5|9650.5|9657.8|9647.8|19
1634139930000|2021-10-13 15:45:30|9657.9|9647.9|9655|9645|9657.9|9647.9|9654.8|9644.8|11
1634139940000|2021-10-13 15:45:40|9655.1|9645.1|9656.1|9646.1|9656.4|9646.4|9655.1|9645.1|13
1634139950000|2021-10-13 15:45:50|9656.3|9646.3|9656.8|9646.8|9657.3|9647.3|9655.6|9645.6|8
1634139960000|2021-10-13 15:46:00|9656.5|9646.5|9656|9646|9657|9647|9655.5|9645.5|10
1634139970000|2021-10-13 15:46:10|9655.6|9645.6|9654.4|9644.4|9655.8|9645.8|9653.8|9643.8|14
1634139980000|2021-10-13 15:46:20|9653.9|9643.9|9654.4|9644.4|9654.5|9644.5|9653.9|9643.9|5
1634139990000|2021-10-13 15:46:30|9654.8|9644.8|9656.5|9646.5|9656.5|9646.5|9654.8|9644.8|4
1634140000000|2021-10-13 15:46:40|9656.8|9646.8|9655.3|9645.3|9656.8|9646.8|9653.9|9643.9|18
1634140010000|2021-10-13 15:46:50|9654|9644|9656.4|9646.4|9656.5|9646.5|9653.8|9643.8|7
1634140020000|2021-10-13 15:47:00|9656.8|9646.8|9657|9647|9657|9647|9656.4|9646.4|5
1634140030000|2021-10-13 15:47:10|9656.8|9646.8|9653.5|9643.5|9657.1|9647.1|9653.5|9643.5|9
1634140040000|2021-10-13 15:47:20|9653.4|9643.4|9653|9643|9653.5|9643.5|9653|9643|3
1634140050000|2021-10-13 15:47:30|9653.4|9643.4|9654.4|9644.4|9654.4|9644.4|9653.1|9643.1|7
1634140060000|2021-10-13 15:47:40|9654.5|9644.5|9654.1|9644.1|9655.1|9645.1|9653.3|9643.3|11
1634140070000|2021-10-13 15:47:50|9654.4|9644.4|9652.9|9642.9|9654.4|9644.4|9652.8|9642.8|8
1634140080000|2021-10-13 15:48:00|9653.9|9643.9|9656|9646|9656.9|9646.9|9653.9|9643.9|13
1634140090000|2021-10-13 15:48:10|9656.3|9646.3|9654.6|9644.6|9656.3|9646.3|9654.1|9644.1|11
1634140100000|2021-10-13 15:48:20|9654|9644|9655.5|9645.5|9655.6|9645.6|9654|9644|11
1634140110000|2021-10-13 15:48:30|9655.8|9645.8|9654.6|9644.6|9656.3|9646.3|9654.6|9644.6|8
1634140120000|2021-10-13 15:48:40|9654.5|9644.5|9654|9644|9654.5|9644.5|9654|9644|5
1634140130000|2021-10-13 15:48:50|9653.9|9643.9|9653.6|9643.6|9653.9|9643.9|9653.5|9643.5|5
1634140140000|2021-10-13 15:49:00|9653.9|9643.9|9654.6|9644.6|9654.6|9644.6|9653.8|9643.8|10
1634140150000|2021-10-13 15:49:10|9654.9|9644.9|9655.6|9645.6|9656.3|9646.3|9654.9|9644.9|11
1634140160000|2021-10-13 15:49:20|9654.4|9644.4|9653.6|9643.6|9655.6|9645.6|9653.6|9643.6|7
1634140170000|2021-10-13 15:49:30|9653.9|9643.9|9653.4|9643.4|9653.9|9643.9|9653.4|9643.4|5
1634140180000|2021-10-13 15:49:40|9653.3|9643.3|9653.8|9643.8|9653.8|9643.8|9653|9643|5
1634140190000|2021-10-13 15:49:50|9654.3|9644.3|9656.5|9646.5|9656.8|9646.8|9654.3|9644.3|11
1634140200000|2021-10-13 15:50:00|9655.9|9645.9|9656.5|9646.5|9656.5|9646.5|9655.5|9645.5|11
1634140210000|2021-10-13 15:50:10|9656.6|9646.6|9658.3|9648.3|9658.5|9648.5|9656.4|9646.4|13
1634140220000|2021-10-13 15:50:20|9658.5|9648.5|9658.4|9648.4|9659|9649|9658.4|9648.4|8
1634140230000|2021-10-13 15:50:30|9658.6|9648.6|9659|9649|9659|9649|9658.4|9648.4|4
1634140240000|2021-10-13 15:50:40|9659.3|9649.3|9662.8|9652.8|9663.1|9653.1|9659.3|9649.3|9
1634140250000|2021-10-13 15:50:50|9663|9653|9661.6|9651.6|9664.6|9654.6|9661.5|9651.5|7
1634140260000|2021-10-13 15:51:00|9661.5|9651.5|9658.5|9648.5|9661.5|9651.5|9658.5|9648.5|8
1634140270000|2021-10-13 15:51:10|9658.1|9648.1|9657.8|9647.8|9658.1|9648.1|9657.8|9647.8|3
1634140280000|2021-10-13 15:51:20|9657.9|9647.9|9656|9646|9658.1|9648.1|9656|9646|6
1634140290000|2021-10-13 15:51:30|9655.8|9645.8|9655|9645|9656.1|9646.1|9655|9645|6
1634140300000|2021-10-13 15:51:40|9654.9|9644.9|9655.6|9645.6|9655.9|9645.9|9654.9|9644.9|5
1634140310000|2021-10-13 15:51:50|9655.4|9645.4|9654.5|9644.5|9655.8|9645.8|9654.5|9644.5|6
1634140320000|2021-10-13 15:52:00|9654.6|9644.6|9655.4|9645.4|9655.4|9645.4|9654.5|9644.5|8
1634140330000|2021-10-13 15:52:10|9655.6|9645.6|9657.4|9647.4|9657.4|9647.4|9655.6|9645.6|8
1634140340000|2021-10-13 15:52:20|9658.6|9648.6|9658.9|9648.9|9659.1|9649.1|9658.6|9648.6|5
1634140350000|2021-10-13 15:52:30|9659|9649|9659.1|9649.1|9659.1|9649.1|9658.8|9648.8|6
1634140360000|2021-10-13 15:52:40|9658.8|9648.8|9659.1|9649.1|9659.1|9649.1|9658.8|9648.8|5
1634140370000|2021-10-13 15:52:50|9659.3|9649.3|9659.6|9649.6|9659.6|9649.6|9659.3|9649.3|2
1634140380000|2021-10-13 15:53:00|9659.9|9649.9|9661|9651|9662.1|9652.1|9659.9|9649.9|10
1634140390000|2021-10-13 15:53:10|9660.8|9650.8|9660.5|9650.5|9661.4|9651.4|9660.5|9650.5|7
1634140400000|2021-10-13 15:53:20|9659.8|9649.8|9657.3|9647.3|9659.8|9649.8|9657.3|9647.3|11
1634140410000|2021-10-13 15:53:30|9657.5|9647.5|9657|9647|9657.9|9647.9|9656.9|9646.9|9
1634140420000|2021-10-13 15:53:40|9656.5|9646.5|9655|9645|9656.5|9646.5|9655|9645|5
1634140430000|2021-10-13 15:53:50|9654.9|9644.9|9652.9|9642.9|9654.9|9644.9|9652.9|9642.9|6
1634140440000|2021-10-13 15:54:00|9652.8|9642.8|9653.4|9643.4|9654.9|9644.9|9652.8|9642.8|11
1634140450000|2021-10-13 15:54:10|9653.1|9643.1|9653|9643|9653.1|9643.1|9652.5|9642.5|9
1634140460000|2021-10-13 15:54:20|9652.6|9642.6|9653|9643|9653|9643|9652.5|9642.5|4
1634140470000|2021-10-13 15:54:30|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|9652.5|9642.5|11
1634140480000|2021-10-13 15:54:40|9653|9643|9655|9645|9655|9645|9652.8|9642.8|6
1634140490000|2021-10-13 15:54:50|9656.1|9646.1|9654.3|9644.3|9656.1|9646.1|9654|9644|8
1634140500000|2021-10-13 15:55:00|9654.4|9644.4|9655|9645|9655|9645|9654.3|9644.3|7
1634140510000|2021-10-13 15:55:10|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|9654.4|9644.4|7
1634140520000|2021-10-13 15:55:20|9654.4|9644.4|9655.6|9645.6|9655.6|9645.6|9654.3|9644.3|11
1634140530000|2021-10-13 15:55:30|9656|9646|9657.8|9647.8|9658.5|9648.5|9656|9646|12
1634140540000|2021-10-13 15:55:40|9658.1|9648.1|9657.6|9647.6|9658.1|9648.1|9657.6|9647.6|6
1634140550000|2021-10-13 15:55:50|9657.8|9647.8|9663.3|9653.3|9663.3|9653.3|9657.8|9647.8|11
1634140560000|2021-10-13 15:56:00|9664.1|9654.1|9662.9|9652.9|9664.1|9654.1|9661.1|9651.1|13
1634140570000|2021-10-13 15:56:10|9662.6|9652.6|9662.6|9652.6|9662.9|9652.9|9662.6|9652.6|5
1634140580000|2021-10-13 15:56:20|9662.9|9652.9|9669.1|9659.1|9669.1|9659.1|9662.3|9652.3|18
1634140590000|2021-10-13 15:56:30|9669.3|9659.3|9669.8|9659.8|9670.6|9660.6|9668.5|9658.5|19
1634140600000|2021-10-13 15:56:40|9670.6|9660.6|9669|9659|9670.6|9660.6|9668.5|9658.5|10
1634140610000|2021-10-13 15:56:50|9669.4|9659.4|9673|9663|9674.4|9664.4|9669.4|9659.4|15
1634140620000|2021-10-13 15:57:00|9673.1|9663.1|9672.4|9662.4|9673.1|9663.1|9672|9662|9
1634140630000|2021-10-13 15:57:10|9672.3|9662.3|9672.8|9662.8|9672.8|9662.8|9672|9662|6
1634140640000|2021-10-13 15:57:20|9673.1|9663.1|9673.1|9663.1|9674|9664|9672.8|9662.8|8
1634140650000|2021-10-13 15:57:30|9673.3|9663.3|9673.5|9663.5|9673.5|9663.5|9673.3|9663.3|2
1634140660000|2021-10-13 15:57:40|9672.8|9662.8|9673.8|9663.8|9673.8|9663.8|9672.8|9662.8|9
1634140670000|2021-10-13 15:57:50|9673.5|9663.5|9674.5|9664.5|9674.5|9664.5|9673.5|9663.5|8
1634140680000|2021-10-13 15:58:00|9674.4|9664.4|9675.9|9665.9|9676.3|9666.3|9672.6|9662.6|11
1634140690000|2021-10-13 15:58:10|9675.4|9665.4|9673.8|9663.8|9675.8|9665.8|9673.8|9663.8|16
1634140700000|2021-10-13 15:58:20|9673.9|9663.9|9676.3|9666.3|9677.1|9667.1|9673.4|9663.4|17
1634140710000|2021-10-13 15:58:30|9676.4|9666.4|9675.3|9665.3|9677|9667|9675.1|9665.1|15
1634140720000|2021-10-13 15:58:40|9673.9|9663.9|9675.4|9665.4|9675.4|9665.4|9673.6|9663.6|7
1634140730000|2021-10-13 15:58:50|9676.8|9666.8|9677.5|9667.5|9678.6|9668.6|9676.6|9666.6|14
1634140740000|2021-10-13 15:59:00|9677.8|9667.8|9677.3|9667.3|9678|9668|9677|9667|12
1634140750000|2021-10-13 15:59:10|9677|9667|9676.6|9666.6|9677.3|9667.3|9676|9666|12
1634140760000|2021-10-13 15:59:20|9677.8|9667.8|9676.4|9666.4|9678.6|9668.6|9676.4|9666.4|13
1634140770000|2021-10-13 15:59:30|9677|9667|9675|9665|9677|9667|9674.5|9664.5|6
1634140780000|2021-10-13 15:59:40|9674.6|9664.6|9675.1|9665.1|9676|9666|9674.6|9664.6|11
1634140790000|2021-10-13 15:59:50|9675.3|9665.3|9676.6|9666.6|9676.6|9666.6|9675.1|9665.1|8
1634140800000|2021-10-13 16:00:00|9676.9|9666.9|9678.5|9668.5|9678.6|9668.6|9676.5|9666.5|16
1634140810000|2021-10-13 16:00:10|9678.9|9668.9|9678.8|9668.8|9679.4|9669.4|9678.5|9668.5|16
1634140820000|2021-10-13 16:00:20|9679|9669|9679.1|9669.1|9679.1|9669.1|9678.8|9668.8|4
1634140830000|2021-10-13 16:00:30|9680.1|9670.1|9680.5|9670.5|9682.3|9672.3|9680.1|9670.1|16
1634140840000|2021-10-13 16:00:40|9679.9|9669.9|9681|9671|9681|9671|9678.9|9668.9|12
1634140850000|2021-10-13 16:00:50|9681.3|9671.3|9681.1|9671.1|9681.9|9671.9|9680.1|9670.1|16
1634140860000|2021-10-13 16:01:00|9680.8|9670.8|9684.8|9674.8|9689.6|9679.6|9680.4|9670.4|17
1634140870000|2021-10-13 16:01:10|9685.5|9675.5|9686|9676|9689|9679|9684.1|9674.1|29
1634140880000|2021-10-13 16:01:20|9686.8|9676.8|9689.4|9679.4|9689.5|9679.5|9686.6|9676.6|31
1634140890000|2021-10-13 16:01:30|9689.3|9679.3|9689.8|9679.8|9690.8|9680.8|9688.4|9678.4|16
1634140900000|2021-10-13 16:01:40|9690.1|9680.1|9693.9|9683.9|9694.1|9684.1|9690.1|9680.1|30
1634140910000|2021-10-13 16:01:50|9693.3|9683.3|9691.9|9681.9|9694.3|9684.3|9691.9|9681.9|14
1634140920000|2021-10-13 16:02:00|9691.4|9681.4|9688.8|9678.8|9692.8|9682.8|9688.6|9678.6|14
1634140930000|2021-10-13 16:02:10|9689.3|9679.3|9683.3|9673.3|9689.3|9679.3|9683.1|9673.1|17
1634140940000|2021-10-13 16:02:20|9683.6|9673.6|9684.6|9674.6|9685|9675|9683.1|9673.1|17
1634140950000|2021-10-13 16:02:30|9683.9|9673.9|9682.6|9672.6|9685|9675|9680|9670|18
1634140960000|2021-10-13 16:02:40|9683|9673|9685.6|9675.6|9686.4|9676.4|9683|9673|5
1634140970000|2021-10-13 16:02:50|9685.9|9675.9|9685.3|9675.3|9687.4|9677.4|9685.3|9675.3|6
1634140980000|2021-10-13 16:03:00|9685|9675|9679|9669|9685|9675|9677.4|9667.4|13
1634140990000|2021-10-13 16:03:10|9680|9670|9681|9671|9681.1|9671.1|9680|9670|6
1634141000000|2021-10-13 16:03:20|9681.3|9671.3|9675.3|9665.3|9683.4|9673.4|9675.3|9665.3|14
1634141010000|2021-10-13 16:03:30|9676.3|9666.3|9677.1|9667.1|9677.1|9667.1|9676|9666|6
1634141020000|2021-10-13 16:03:40|9676.5|9666.5|9677.4|9667.4|9677.4|9667.4|9676.5|9666.5|5
1634141030000|2021-10-13 16:03:50|9677.1|9667.1|9677.4|9667.4|9677.4|9667.4|9677.1|9667.1|2
1634141040000|2021-10-13 16:04:00|9677.1|9667.1|9677.4|9667.4|9677.8|9667.8|9677|9667|9
1634141050000|2021-10-13 16:04:10|9677.3|9667.3|9677.5|9667.5|9677.5|9667.5|9677.3|9667.3|2
1634141060000|2021-10-13 16:04:20|9677.3|9667.3|9677.3|9667.3|9677.5|9667.5|9676.6|9666.6|7
1634141070000|2021-10-13 16:04:30|9677|9667|9676.6|9666.6|9677.5|9667.5|9676.1|9666.1|11
1634141080000|2021-10-13 16:04:40|9676.8|9666.8|9677|9667|9677|9667|9676.6|9666.6|4
1634141090000|2021-10-13 16:04:50|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|1
1634141100000|2021-10-13 16:05:00|9676.6|9666.6|9679.3|9669.3|9681.1|9671.1|9676.6|9666.6|7
1634141110000|2021-10-13 16:05:10|9679.1|9669.1|9679.4|9669.4|9679.6|9669.6|9679.1|9669.1|3
1634141130000|2021-10-13 16:05:30|9679.5|9669.5|9680.1|9670.1|9680.1|9670.1|9679.5|9669.5|5
1634141140000|2021-10-13 16:05:40|9680.3|9670.3|9680.5|9670.5|9680.5|9670.5|9680.3|9670.3|2
1634141150000|2021-10-13 16:05:50|9681.5|9671.5|9683.4|9673.4|9683.4|9673.4|9681.5|9671.5|3
1634141160000|2021-10-13 16:06:00|9684|9674|9685.5|9675.5|9686.8|9676.8|9684|9674|10
1634141170000|2021-10-13 16:06:10|9685|9675|9685.9|9675.9|9686.1|9676.1|9685|9675|8
1634141180000|2021-10-13 16:06:20|9686.1|9676.1|9687.3|9677.3|9687.8|9677.8|9686.1|9676.1|15
1634141190000|2021-10-13 16:06:30|9687.8|9677.8|9688.5|9678.5|9688.5|9678.5|9687.5|9677.5|7
1634141200000|2021-10-13 16:06:40|9688.6|9678.6|9688.5|9678.5|9688.8|9678.8|9688.5|9678.5|9
1634141210000|2021-10-13 16:06:50|9688.8|9678.8|9688.1|9678.1|9688.8|9678.8|9687.3|9677.3|15
1634141220000|2021-10-13 16:07:00|9688.4|9678.4|9689|9679|9689|9679|9688.4|9678.4|5
1634141230000|2021-10-13 16:07:10|9689.1|9679.1|9689.3|9679.3|9689.4|9679.4|9689|9679|10
1634141240000|2021-10-13 16:07:20|9688.9|9678.9|9689.6|9679.6|9689.6|9679.6|9688.9|9678.9|6
1634141250000|2021-10-13 16:07:30|9689.4|9679.4|9687.8|9677.8|9689.4|9679.4|9687.8|9677.8|6
1634141260000|2021-10-13 16:07:40|9688|9678|9688|9678|9688|9678|9688|9678|1
1634141270000|2021-10-13 16:07:50|9688.1|9678.1|9688.9|9678.9|9688.9|9678.9|9688|9678|12
1634141280000|2021-10-13 16:08:00|9688.6|9678.6|9692.1|9682.1|9692.1|9682.1|9688.6|9678.6|13
1634141290000|2021-10-13 16:08:10|9692.5|9682.5|9692.9|9682.9|9692.9|9682.9|9691.9|9681.9|9
1634141300000|2021-10-13 16:08:20|9692.6|9682.6|9693.6|9683.6|9693.6|9683.6|9692.6|9682.6|9
1634141310000|2021-10-13 16:08:30|9693.4|9683.4|9693.4|9683.4|9693.6|9683.6|9693.4|9683.4|3
1634141320000|2021-10-13 16:08:40|9693.6|9683.6|9690.9|9680.9|9693.6|9683.6|9690.9|9680.9|11
1634141330000|2021-10-13 16:08:50|9691.1|9681.1|9690.9|9680.9|9691.1|9681.1|9690.9|9680.9|2
1634141340000|2021-10-13 16:09:00|9690.6|9680.6|9693.8|9683.8|9694.1|9684.1|9690.6|9680.6|11
1634141350000|2021-10-13 16:09:10|9694.4|9684.4|9694.9|9684.9|9694.9|9684.9|9693.4|9683.4|9
1634141360000|2021-10-13 16:09:20|9694.6|9684.6|9694.5|9684.5|9694.6|9684.6|9694.1|9684.1|8
1634141370000|2021-10-13 16:09:30|9694.6|9684.6|9695.8|9685.8|9696.5|9686.5|9694.6|9684.6|7
1634141390000|2021-10-13 16:09:50|9697|9687|9698.4|9688.4|9698.9|9688.9|9697|9687|14
1634141400000|2021-10-13 16:10:00|9698.6|9688.6|9698.6|9688.6|9699.1|9689.1|9698.5|9688.5|10
1634141410000|2021-10-13 16:10:10|9701.1|9691.1|9701.8|9691.8|9702|9692|9700.8|9690.8|12
1634141420000|2021-10-13 16:10:20|9701.6|9691.6|9702.8|9692.8|9702.8|9692.8|9700.5|9690.5|11
1634141430000|2021-10-13 16:10:30|9702.5|9692.5|9701.6|9691.6|9702.8|9692.8|9701.1|9691.1|20
1634141440000|2021-10-13 16:10:40|9700.9|9690.9|9702.9|9692.9|9702.9|9692.9|9700.9|9690.9|15
1634141450000|2021-10-13 16:10:50|9703.6|9693.6|9703.5|9693.5|9703.8|9693.8|9702.8|9692.8|12
1634141460000|2021-10-13 16:11:00|9703.4|9693.4|9703|9693|9703.9|9693.9|9703|9693|11
1634141470000|2021-10-13 16:11:10|9703.4|9693.4|9703.1|9693.1|9703.4|9693.4|9702.3|9692.3|11
1634141480000|2021-10-13 16:11:20|9703.4|9693.4|9703.8|9693.8|9704|9694|9703|9693|13
1634141490000|2021-10-13 16:11:30|9703.5|9693.5|9704.1|9694.1|9704.3|9694.3|9703.5|9693.5|11
1634141500000|2021-10-13 16:11:40|9704.4|9694.4|9704.1|9694.1|9704.5|9694.5|9703.9|9693.9|11
1634141510000|2021-10-13 16:11:50|9703.8|9693.8|9703.6|9693.6|9704.3|9694.3|9703.3|9693.3|9
1634141520000|2021-10-13 16:12:00|9704.1|9694.1|9709.5|9699.5|9709.6|9699.6|9703.8|9693.8|16
1634141530000|2021-10-13 16:12:10|9709.6|9699.6|9709.6|9699.6|9709.6|9699.6|9709.6|9699.6|1
1634141540000|2021-10-13 16:12:20|9710|9700|9709.5|9699.5|9710|9700|9709|9699|14
1634141550000|2021-10-13 16:12:30|9709.4|9699.4|9709.6|9699.6|9709.6|9699.6|9709|9699|7
1634141560000|2021-10-13 16:12:40|9710|9700|9708.5|9698.5|9710|9700|9707.9|9697.9|7
1634141570000|2021-10-13 16:12:50|9708.3|9698.3|9709.6|9699.6|9709.6|9699.6|9706.9|9696.9|13
1634141580000|2021-10-13 16:13:00|9710|9700|9709.5|9699.5|9710|9700|9709.3|9699.3|15
1634141590000|2021-10-13 16:13:10|9709.4|9699.4|9707.6|9697.6|9710.8|9700.8|9707.6|9697.6|17
1634141600000|2021-10-13 16:13:20|9707.1|9697.1|9706.9|9696.9|9707.6|9697.6|9706.6|9696.6|11
1634141610000|2021-10-13 16:13:30|9706.6|9696.6|9704.6|9694.6|9706.6|9696.6|9704.1|9694.1|8
1634141620000|2021-10-13 16:13:40|9704.4|9694.4|9704.3|9694.3|9705|9695|9703.9|9693.9|12
1634141630000|2021-10-13 16:13:50|9703.9|9693.9|9701|9691|9704.5|9694.5|9700.1|9690.1|11
1634141640000|2021-10-13 16:14:00|9701.6|9691.6|9707.8|9697.8|9707.8|9697.8|9701.6|9691.6|9
1634141650000|2021-10-13 16:14:10|9708.3|9698.3|9710.3|9700.3|9710.3|9700.3|9708.3|9698.3|9
1634141660000|2021-10-13 16:14:20|9710|9700|9701.3|9691.3|9710|9700|9701.1|9691.1|6
1634141670000|2021-10-13 16:14:30|9701.1|9691.1|9699.1|9689.1|9701.1|9691.1|9698.3|9688.3|13
1634141680000|2021-10-13 16:14:40|9698.9|9688.9|9699.1|9689.1|9700|9690|9698.8|9688.8|9
1634141690000|2021-10-13 16:14:50|9699|9689|9703.8|9693.8|9703.9|9693.9|9699|9689|10
1634141700000|2021-10-13 16:15:00|9703.5|9693.5|9703.9|9693.9|9704.5|9694.5|9702.9|9692.9|13
1634141710000|2021-10-13 16:15:10|9703.8|9693.8|9704|9694|9704.6|9694.6|9702.6|9692.6|11
1634141720000|2021-10-13 16:15:20|9703.1|9693.1|9707.8|9697.8|9708.6|9698.6|9703.1|9693.1|10
1634141730000|2021-10-13 16:15:30|9707.1|9697.1|9709|9699|9709.6|9699.6|9707|9697|16
1634141740000|2021-10-13 16:15:40|9708.8|9698.8|9709.1|9699.1|9709.1|9699.1|9708.6|9698.6|6
1634141750000|2021-10-13 16:15:50|9708.9|9698.9|9708.9|9698.9|9709.4|9699.4|9708.9|9698.9|4
1634141760000|2021-10-13 16:16:00|9709.4|9699.4|9717.9|9707.9|9717.9|9707.9|9709.4|9699.4|18
1634141770000|2021-10-13 16:16:10|9717.6|9707.6|9716.9|9706.9|9717.6|9707.6|9716.8|9706.8|3
1634141780000|2021-10-13 16:16:20|9716.6|9706.6|9710.9|9700.9|9716.6|9706.6|9710.3|9700.3|16
1634141790000|2021-10-13 16:16:30|9711.3|9701.3|9712.4|9702.4|9713.1|9703.1|9710.8|9700.8|14
1634141800000|2021-10-13 16:16:40|9712.9|9702.9|9719.6|9709.6|9720.3|9710.3|9712.9|9702.9|15
1634141810000|2021-10-13 16:16:50|9719.9|9709.9|9721.5|9711.5|9722.1|9712.1|9719.3|9709.3|19
1634141820000|2021-10-13 16:17:00|9721.6|9711.6|9723.3|9713.3|9723.3|9713.3|9721.6|9711.6|12
1634141830000|2021-10-13 16:17:10|9723.6|9713.6|9723.1|9713.1|9723.6|9713.6|9722.1|9712.1|18
1634141840000|2021-10-13 16:17:20|9722.9|9712.9|9723.4|9713.4|9723.9|9713.9|9722.4|9712.4|23
1634141850000|2021-10-13 16:17:30|9723.1|9713.1|9724.1|9714.1|9724.4|9714.4|9722.8|9712.8|11
1634141860000|2021-10-13 16:17:40|9723.4|9713.4|9725.6|9715.6|9726.5|9716.5|9723|9713|14
1634141870000|2021-10-13 16:17:50|9726.4|9716.4|9726.9|9716.9|9728.4|9718.4|9726.1|9716.1|15
1634141880000|2021-10-13 16:18:00|9727|9717|9728.4|9718.4|9728.9|9718.9|9726.9|9716.9|17
1634141890000|2021-10-13 16:18:10|9727.9|9717.9|9730.9|9720.9|9730.9|9720.9|9727.8|9717.8|14
1634141900000|2021-10-13 16:18:20|9730.5|9720.5|9730.6|9720.6|9730.9|9720.9|9730.3|9720.3|5
1634141910000|2021-10-13 16:18:30|9730.5|9720.5|9729.3|9719.3|9730.9|9720.9|9729.3|9719.3|8
1634141920000|2021-10-13 16:18:40|9729|9719|9729.4|9719.4|9730.1|9720.1|9729|9719|10
1634141930000|2021-10-13 16:18:50|9729|9719|9728.5|9718.5|9729|9719|9727.9|9717.9|5
1634141940000|2021-10-13 16:19:00|9728.6|9718.6|9727.8|9717.8|9729|9719|9727.8|9717.8|6
1634141950000|2021-10-13 16:19:10|9728|9718|9727.3|9717.3|9728|9718|9726|9716|11
1634141960000|2021-10-13 16:19:20|9727|9717|9723.5|9713.5|9727.3|9717.3|9723.3|9713.3|14
1634141970000|2021-10-13 16:19:30|9724.1|9714.1|9722.5|9712.5|9724.6|9714.6|9722.5|9712.5|9
1634141980000|2021-10-13 16:19:40|9721.9|9711.9|9719.6|9709.6|9721.9|9711.9|9719.6|9709.6|8
1634141990000|2021-10-13 16:19:50|9720.1|9710.1|9721.6|9711.6|9721.6|9711.6|9720.1|9710.1|13
1634142000000|2021-10-13 16:20:00|9721.1|9711.1|9720.8|9710.8|9721.1|9711.1|9720.1|9710.1|7
1634142010000|2021-10-13 16:20:10|9720.5|9710.5|9716.6|9706.6|9720.8|9710.8|9716.6|9706.6|9
1634142020000|2021-10-13 16:20:20|9716.3|9706.3|9714.8|9704.8|9716.6|9706.6|9711.4|9701.4|15
1634142030000|2021-10-13 16:20:30|9715.1|9705.1|9716.1|9706.1|9716.5|9706.5|9714.8|9704.8|15
1634142040000|2021-10-13 16:20:40|9716.4|9706.4|9716.4|9706.4|9717.1|9707.1|9716.4|9706.4|4
1634142050000|2021-10-13 16:20:50|9716.9|9706.9|9718.6|9708.6|9718.6|9708.6|9716.9|9706.9|7
1634142060000|2021-10-13 16:21:00|9718.3|9708.3|9720.9|9710.9|9720.9|9710.9|9717.4|9707.4|10
1634142070000|2021-10-13 16:21:10|9721.1|9711.1|9721.1|9711.1|9722.6|9712.6|9719.8|9709.8|15
1634142080000|2021-10-13 16:21:20|9721|9711|9718.6|9708.6|9721|9711|9718.6|9708.6|5
1634142090000|2021-10-13 16:21:30|9718|9708|9716.8|9706.8|9718|9708|9716.5|9706.5|4
1634142110000|2021-10-13 16:21:50|9717|9707|9719.8|9709.8|9720.6|9710.6|9717|9707|11
1634142120000|2021-10-13 16:22:00|9720|9710|9722.3|9712.3|9723.1|9713.1|9720|9710|14
1634142130000|2021-10-13 16:22:10|9722.1|9712.1|9720.5|9710.5|9722.1|9712.1|9719.3|9709.3|5
1634142140000|2021-10-13 16:22:20|9719.5|9709.5|9721.3|9711.3|9721.3|9711.3|9719.5|9709.5|6
1634142150000|2021-10-13 16:22:30|9722.4|9712.4|9723.8|9713.8|9723.8|9713.8|9722.1|9712.1|11
1634142160000|2021-10-13 16:22:40|9724.1|9714.1|9726.8|9716.8|9726.8|9716.8|9724.1|9714.1|5
1634142170000|2021-10-13 16:22:50|9726.5|9716.5|9725.8|9715.8|9727.4|9717.4|9725.8|9715.8|9
1634142180000|2021-10-13 16:23:00|9725.9|9715.9|9724.8|9714.8|9725.9|9715.9|9724.8|9714.8|7
1634142190000|2021-10-13 16:23:10|9725.3|9715.3|9726|9716|9726|9716|9725.3|9715.3|3
1634142200000|2021-10-13 16:23:20|9725.8|9715.8|9726.1|9716.1|9726.1|9716.1|9725.8|9715.8|6
1634142210000|2021-10-13 16:23:30|9726.5|9716.5|9725.9|9715.9|9727.1|9717.1|9725.9|9715.9|9
1634142220000|2021-10-13 16:23:40|9725.5|9715.5|9725.3|9715.3|9725.5|9715.5|9725.3|9715.3|2
1634142230000|2021-10-13 16:23:50|9725.5|9715.5|9726.4|9716.4|9726.4|9716.4|9725.5|9715.5|11
1634142240000|2021-10-13 16:24:00|9726.8|9716.8|9730|9720|9730.5|9720.5|9726.8|9716.8|14
1634142250000|2021-10-13 16:24:10|9730.3|9720.3|9732.1|9722.1|9732.1|9722.1|9729.3|9719.3|9
1634142260000|2021-10-13 16:24:20|9733|9723|9733|9723|9733.1|9723.1|9732.9|9722.9|5
1634142270000|2021-10-13 16:24:30|9732.9|9722.9|9734.4|9724.4|9734.4|9724.4|9732.8|9722.8|6
1634142280000|2021-10-13 16:24:40|9733.8|9723.8|9736.9|9726.9|9736.9|9726.9|9733.5|9723.5|15
1634142290000|2021-10-13 16:24:50|9736.8|9726.8|9741|9731|9741.5|9731.5|9736.8|9726.8|24
1634142300000|2021-10-13 16:25:00|9739.6|9729.6|9740.3|9730.3|9740.9|9730.9|9739.1|9729.1|17
1634142310000|2021-10-13 16:25:10|9740.4|9730.4|9738.3|9728.3|9740.4|9730.4|9736.1|9726.1|16
1634142320000|2021-10-13 16:25:20|9738.5|9728.5|9736.9|9726.9|9738.5|9728.5|9736.9|9726.9|15
1634142330000|2021-10-13 16:25:30|9737.1|9727.1|9736.9|9726.9|9737.4|9727.4|9736.5|9726.5|10
1634142340000|2021-10-13 16:25:40|9737.1|9727.1|9736.6|9726.6|9737.6|9727.6|9736.6|9726.6|9
1634142350000|2021-10-13 16:25:50|9736.8|9726.8|9733.5|9723.5|9737.3|9727.3|9733.5|9723.5|15
1634142360000|2021-10-13 16:26:00|9734.4|9724.4|9738.6|9728.6|9738.6|9728.6|9729.8|9719.8|15
1634142370000|2021-10-13 16:26:10|9739.6|9729.6|9743.3|9733.3|9743.6|9733.6|9739.1|9729.1|10
1634142380000|2021-10-13 16:26:20|9743.4|9733.4|9744.1|9734.1|9744.1|9734.1|9743.1|9733.1|7
1634142390000|2021-10-13 16:26:30|9743.9|9733.9|9742|9732|9743.9|9733.9|9742|9732|5
1634142400000|2021-10-13 16:26:40|9741.8|9731.8|9742.9|9732.9|9742.9|9732.9|9741.8|9731.8|2
1634142410000|2021-10-13 16:26:50|9741.9|9731.9|9742.1|9732.1|9742.4|9732.4|9741.9|9731.9|5
1634142420000|2021-10-13 16:27:00|9742.3|9732.3|9742.6|9732.6|9742.9|9732.9|9742.3|9732.3|6
1634142430000|2021-10-13 16:27:10|9742.3|9732.3|9741.4|9731.4|9742.3|9732.3|9740.4|9730.4|8
1634142440000|2021-10-13 16:27:20|9740.8|9730.8|9740|9730|9740.8|9730.8|9739.5|9729.5|4
1634142450000|2021-10-13 16:27:30|9740.4|9730.4|9739.8|9729.8|9740.6|9730.6|9739.8|9729.8|6
1634142460000|2021-10-13 16:27:40|9740.1|9730.1|9740.5|9730.5|9741|9731|9739.8|9729.8|9
1634142470000|2021-10-13 16:27:50|9741.4|9731.4|9743.3|9733.3|9743.5|9733.5|9740.5|9730.5|7
1634142480000|2021-10-13 16:28:00|9743.5|9733.5|9741.9|9731.9|9743.8|9733.8|9741.8|9731.8|11
1634142490000|2021-10-13 16:28:10|9742|9732|9742.6|9732.6|9742.6|9732.6|9742|9732|10
1634142500000|2021-10-13 16:28:20|9743|9733|9743|9733|9743|9733|9743|9733|1
1634142510000|2021-10-13 16:28:30|9744.5|9734.5|9744.5|9734.5|9744.5|9734.5|9742.3|9732.3|7
1634142520000|2021-10-13 16:28:40|9744.3|9734.3|9746.5|9736.5|9747.4|9737.4|9743.8|9733.8|12
1634142530000|2021-10-13 16:28:50|9746.6|9736.6|9745|9735|9746.6|9736.6|9745|9735|11
1634142540000|2021-10-13 16:29:00|9744.8|9734.8|9743.5|9733.5|9745.1|9735.1|9742.9|9732.9|12
1634142550000|2021-10-13 16:29:10|9743.3|9733.3|9742.6|9732.6|9744.3|9734.3|9742.6|9732.6|9
1634142560000|2021-10-13 16:29:20|9743.4|9733.4|9746.8|9736.8|9748.1|9738.1|9743.1|9733.1|19
1634142570000|2021-10-13 16:29:30|9746.6|9736.6|9740.3|9730.3|9746.6|9736.6|9740.3|9730.3|10
1634142580000|2021-10-13 16:29:40|9739.6|9729.6|9739.6|9729.6|9739.6|9729.6|9739.6|9729.6|1
1634142590000|2021-10-13 16:29:50|9737.8|9727.8|9734.1|9724.1|9737.9|9727.9|9734.1|9724.1|15
1634142600000|2021-10-13 16:30:00|9734.5|9724.5|9732.9|9722.9|9734.6|9724.6|9732.6|9722.6|9
1634142610000|2021-10-13 16:30:10|9732.6|9722.6|9733.1|9723.1|9733.8|9723.8|9731.6|9721.6|16
1634142620000|2021-10-13 16:30:20|9733.4|9723.4|9733.3|9723.3|9733.5|9723.5|9732.5|9722.5|18
1634142630000|2021-10-13 16:30:30|9733.4|9723.4|9731.9|9721.9|9733.8|9723.8|9731.9|9721.9|13
1634142640000|2021-10-13 16:30:40|9732.1|9722.1|9733.3|9723.3|9733.9|9723.9|9731.9|9721.9|15
1634142650000|2021-10-13 16:30:50|9733|9723|9728.1|9718.1|9733|9723|9728.1|9718.1|14
1634142660000|2021-10-13 16:31:00|9728.4|9718.4|9727.5|9717.5|9728.4|9718.4|9727|9717|10
1634142670000|2021-10-13 16:31:10|9727.8|9717.8|9728.4|9718.4|9728.6|9718.6|9727.6|9717.6|13
1634142680000|2021-10-13 16:31:20|9728|9718|9728.4|9718.4|9728.5|9718.5|9728|9718|4
1634142690000|2021-10-13 16:31:30|9729.3|9719.3|9729.1|9719.1|9729.3|9719.3|9725.6|9715.6|16
1634142700000|2021-10-13 16:31:40|9730|9720|9735.3|9725.3|9735.6|9725.6|9729.5|9719.5|14
1634142720000|2021-10-13 16:32:00|9734.5|9724.5|9730.1|9720.1|9734.5|9724.5|9730.1|9720.1|10
1634142730000|2021-10-13 16:32:10|9729.3|9719.3|9729.3|9719.3|9729.3|9719.3|9729.3|9719.3|1
1634142740000|2021-10-13 16:32:20|9728.5|9718.5|9730.6|9720.6|9730.6|9720.6|9728.5|9718.5|9
1634142750000|2021-10-13 16:32:30|9731.3|9721.3|9728|9718|9731.3|9721.3|9728|9718|9
1634142760000|2021-10-13 16:32:40|9728.9|9718.9|9727.1|9717.1|9729.1|9719.1|9727.1|9717.1|4
1634142770000|2021-10-13 16:32:50|9725.8|9715.8|9728.5|9718.5|9728.5|9718.5|9725.8|9715.8|8
1634142780000|2021-10-13 16:33:00|9728.6|9718.6|9733.6|9723.6|9733.6|9723.6|9727.4|9717.4|11
1634142790000|2021-10-13 16:33:10|9733.5|9723.5|9732.5|9722.5|9733.5|9723.5|9732|9722|7
1634142800000|2021-10-13 16:33:20|9732.3|9722.3|9732|9722|9732.5|9722.5|9732|9722|8
1634142810000|2021-10-13 16:33:30|9732.3|9722.3|9733|9723|9733|9723|9732.3|9722.3|8
1634142820000|2021-10-13 16:33:40|9733.4|9723.4|9732.8|9722.8|9733.5|9723.5|9732.8|9722.8|5
1634142830000|2021-10-13 16:33:50|9732.4|9722.4|9733|9723|9733.5|9723.5|9732.4|9722.4|9
1634142840000|2021-10-13 16:34:00|9732.8|9722.8|9733.4|9723.4|9733.9|9723.9|9732.8|9722.8|9
1634142850000|2021-10-13 16:34:10|9733|9723|9732.9|9722.9|9733|9723|9732.6|9722.6|4
1634142860000|2021-10-13 16:34:20|9732.6|9722.6|9733.1|9723.1|9733.4|9723.4|9732.6|9722.6|9
1634142870000|2021-10-13 16:34:30|9733.4|9723.4|9733.3|9723.3|9733.5|9723.5|9732.8|9722.8|7
1634142880000|2021-10-13 16:34:40|9733.4|9723.4|9732|9722|9733.4|9723.4|9732|9722|8
1634142890000|2021-10-13 16:34:50|9731.3|9721.3|9731.4|9721.4|9732|9722|9730.9|9720.9|5
1634142900000|2021-10-13 16:35:00|9729.3|9719.3|9730.9|9720.9|9730.9|9720.9|9729.3|9719.3|6
1634142910000|2021-10-13 16:35:10|9731.1|9721.1|9734.1|9724.1|9734.1|9724.1|9731.1|9721.1|5
1634142920000|2021-10-13 16:35:20|9734.3|9724.3|9737.3|9727.3|9740|9730|9734.3|9724.3|12
1634142930000|2021-10-13 16:35:30|9737.5|9727.5|9740.1|9730.1|9740.1|9730.1|9737.5|9727.5|5
1634142940000|2021-10-13 16:35:40|9740.4|9730.4|9743.9|9733.9|9745|9735|9740.4|9730.4|22
1634142950000|2021-10-13 16:35:50|9743.5|9733.5|9742.4|9732.4|9744|9734|9742.3|9732.3|7
1634142960000|2021-10-13 16:36:00|9740.6|9730.6|9741|9731|9741|9731|9740.6|9730.6|7
1634142970000|2021-10-13 16:36:10|9741.1|9731.1|9742.6|9732.6|9742.6|9732.6|9741.1|9731.1|6
1634142980000|2021-10-13 16:36:20|9743.5|9733.5|9741|9731|9743.9|9733.9|9740.8|9730.8|11
1634142990000|2021-10-13 16:36:30|9740.8|9730.8|9741.8|9731.8|9742.5|9732.5|9740.8|9730.8|11
1634143000000|2021-10-13 16:36:40|9741.9|9731.9|9742.9|9732.9|9742.9|9732.9|9741.4|9731.4|7
1634143010000|2021-10-13 16:36:50|9742.8|9732.8|9743.5|9733.5|9743.5|9733.5|9741.9|9731.9|7
1634143020000|2021-10-13 16:37:00|9743.8|9733.8|9743.4|9733.4|9744.6|9734.6|9742.9|9732.9|16
1634143030000|2021-10-13 16:37:10|9743.3|9733.3|9742.3|9732.3|9743.3|9733.3|9741.9|9731.9|13
1634143040000|2021-10-13 16:37:20|9741.3|9731.3|9741.1|9731.1|9742.3|9732.3|9741.1|9731.1|7
1634143050000|2021-10-13 16:37:30|9741.9|9731.9|9741.9|9731.9|9741.9|9731.9|9741.1|9731.1|4
1634143060000|2021-10-13 16:37:40|9741.8|9731.8|9742.4|9732.4|9742.6|9732.6|9741.3|9731.3|8
1634143070000|2021-10-13 16:37:50|9742.3|9732.3|9742.3|9732.3|9742.3|9732.3|9742.3|9732.3|1
1634143080000|2021-10-13 16:38:00|9742.4|9732.4|9742.6|9732.6|9742.6|9732.6|9742.4|9732.4|2
1634143090000|2021-10-13 16:38:10|9742.9|9732.9|9743.9|9733.9|9744.1|9734.1|9742.9|9732.9|5
1634143100000|2021-10-13 16:38:20|9744.1|9734.1|9746.8|9736.8|9746.8|9736.8|9743.9|9733.9|8
1634143110000|2021-10-13 16:38:30|9747.6|9737.6|9748.1|9738.1|9748.1|9738.1|9746.4|9736.4|13
1634143120000|2021-10-13 16:38:40|9747.6|9737.6|9748.8|9738.8|9749|9739|9746.5|9736.5|10
1634143130000|2021-10-13 16:38:50|9748.9|9738.9|9747.5|9737.5|9748.9|9738.9|9745.3|9735.3|8
1634143140000|2021-10-13 16:39:00|9747.3|9737.3|9743.3|9733.3|9748.8|9738.8|9743.3|9733.3|14
1634143150000|2021-10-13 16:39:10|9742.9|9732.9|9741.6|9731.6|9742.9|9732.9|9741.6|9731.6|2
1634143160000|2021-10-13 16:39:20|9741.5|9731.5|9739.8|9729.8|9741.5|9731.5|9739.3|9729.3|9
1634143170000|2021-10-13 16:39:30|9739.3|9729.3|9742|9732|9742|9732|9739.3|9729.3|8
1634143180000|2021-10-13 16:39:40|9741.9|9731.9|9743.9|9733.9|9743.9|9733.9|9741.9|9731.9|17
1634143190000|2021-10-13 16:39:50|9744.1|9734.1|9744.5|9734.5|9744.6|9734.6|9743.6|9733.6|13
1634143200000|2021-10-13 16:40:00|9744.8|9734.8|9743.3|9733.3|9744.8|9734.8|9743|9733|9
1634143210000|2021-10-13 16:40:10|9743.5|9733.5|9742|9732|9743.5|9733.5|9742|9732|9
1634143220000|2021-10-13 16:40:20|9741.8|9731.8|9741.8|9731.8|9741.8|9731.8|9741.3|9731.3|7
1634143230000|2021-10-13 16:40:30|9742|9732|9742.8|9732.8|9742.8|9732.8|9742|9732|3
1634143240000|2021-10-13 16:40:40|9742.6|9732.6|9742.6|9732.6|9742.6|9732.6|9742.6|9732.6|1
1634143250000|2021-10-13 16:40:50|9742.4|9732.4|9742.3|9732.3|9742.8|9732.8|9742.3|9732.3|6
1634143260000|2021-10-13 16:41:00|9742.6|9732.6|9738.5|9728.5|9743|9733|9738.3|9728.3|11
1634143270000|2021-10-13 16:41:10|9739|9729|9738.4|9728.4|9739.9|9729.9|9736.4|9726.4|16
1634143280000|2021-10-13 16:41:20|9738.1|9728.1|9739|9729|9739.3|9729.3|9737.1|9727.1|17
1634143290000|2021-10-13 16:41:30|9738.8|9728.8|9740.3|9730.3|9741.6|9731.6|9738.8|9728.8|7
1634143300000|2021-10-13 16:41:40|9740.5|9730.5|9749.6|9739.6|9750.3|9740.3|9740.5|9730.5|24
1634143310000|2021-10-13 16:41:50|9749.9|9739.9|9750.5|9740.5|9750.8|9740.8|9747.3|9737.3|19
1634143320000|2021-10-13 16:42:00|9750.8|9740.8|9751|9741|9752.8|9742.8|9750.8|9740.8|16
1634143330000|2021-10-13 16:42:10|9752.4|9742.4|9753.1|9743.1|9753.1|9743.1|9752|9742|11
1634143340000|2021-10-13 16:42:20|9752.9|9742.9|9756.6|9746.6|9756.6|9746.6|9752.3|9742.3|8
1634143350000|2021-10-13 16:42:30|9756.4|9746.4|9760.4|9750.4|9760.4|9750.4|9756.1|9746.1|10
1634143360000|2021-10-13 16:42:40|9760.9|9750.9|9761.3|9751.3|9763.3|9753.3|9760.9|9750.9|16
1634143370000|2021-10-13 16:42:50|9761|9751|9761.1|9751.1|9761.8|9751.8|9758.1|9748.1|17
1634143380000|2021-10-13 16:43:00|9760.6|9750.6|9759.5|9749.5|9761.5|9751.5|9758.9|9748.9|11
1634143390000|2021-10-13 16:43:10|9759|9749|9759.9|9749.9|9759.9|9749.9|9758|9748|13
1634143400000|2021-10-13 16:43:20|9760.3|9750.3|9761.9|9751.9|9761.9|9751.9|9759.9|9749.9|14
1634143410000|2021-10-13 16:43:30|9760.9|9750.9|9763.4|9753.4|9763.6|9753.6|9760.9|9750.9|11
1634143420000|2021-10-13 16:43:40|9762.4|9752.4|9762.1|9752.1|9763.6|9753.6|9761.6|9751.6|16
1634143430000|2021-10-13 16:43:50|9762|9752|9760.3|9750.3|9762|9752|9760.3|9750.3|11
1634143440000|2021-10-13 16:44:00|9760.5|9750.5|9763.5|9753.5|9763.5|9753.5|9760.3|9750.3|10
1634143450000|2021-10-13 16:44:10|9763.3|9753.3|9763.5|9753.5|9764|9754|9763|9753|6
1634143460000|2021-10-13 16:44:20|9763.3|9753.3|9763|9753|9763.3|9753.3|9762.8|9752.8|8
1634143470000|2021-10-13 16:44:30|9763.3|9753.3|9763.5|9753.5|9763.8|9753.8|9763.3|9753.3|9
1634143480000|2021-10-13 16:44:40|9763.8|9753.8|9762.5|9752.5|9764|9754|9762.5|9752.5|13
1634143490000|2021-10-13 16:44:50|9762.8|9752.8|9762.8|9752.8|9763|9753|9762.5|9752.5|4
1634143500000|2021-10-13 16:45:00|9762.5|9752.5|9763.5|9753.5|9763.5|9753.5|9762|9752|8
1634143510000|2021-10-13 16:45:10|9763.8|9753.8|9763.5|9753.5|9764|9754|9763.5|9753.5|3
1634143520000|2021-10-13 16:45:20|9763.3|9753.3|9759.5|9749.5|9763.3|9753.3|9759.3|9749.3|15
1634143530000|2021-10-13 16:45:30|9759.3|9749.3|9760.3|9750.3|9761.5|9751.5|9759.3|9749.3|10
1634143540000|2021-10-13 16:45:40|9760.5|9750.5|9759.5|9749.5|9760.5|9750.5|9759.5|9749.5|8
1634143550000|2021-10-13 16:45:50|9759.8|9749.8|9763.8|9753.8|9763.8|9753.8|9759.8|9749.8|14
1634143560000|2021-10-13 16:46:00|9763.5|9753.5|9762.5|9752.5|9764|9754|9761.3|9751.3|16
1634143570000|2021-10-13 16:46:10|9763|9753|9763.5|9753.5|9763.5|9753.5|9763|9753|6
1634143580000|2021-10-13 16:46:20|9763.3|9753.3|9763.3|9753.3|9764|9754|9763.3|9753.3|5
1634143590000|2021-10-13 16:46:30|9763|9753|9763.3|9753.3|9764|9754|9762.3|9752.3|8
1634143600000|2021-10-13 16:46:40|9763.8|9753.8|9763.8|9753.8|9764.5|9754.5|9763.8|9753.8|7
1634143610000|2021-10-13 16:46:50|9764|9754|9774|9764|9774|9764|9763|9753|20
1634143620000|2021-10-13 16:47:00|9774.3|9764.3|9773.3|9763.3|9775|9765|9772.8|9762.8|18
1634143630000|2021-10-13 16:47:10|9772.8|9762.8|9769.8|9759.8|9772.8|9762.8|9769.8|9759.8|11
1634143640000|2021-10-13 16:47:20|9769|9759|9767.3|9757.3|9769|9759|9766|9756|9
1634143650000|2021-10-13 16:47:30|9767|9757|9762.8|9752.8|9767|9757|9762.5|9752.5|12
1634143660000|2021-10-13 16:47:40|9762.5|9752.5|9754.8|9744.8|9762.8|9752.8|9754|9744|16
1634143670000|2021-10-13 16:47:50|9753.8|9743.8|9750.9|9740.9|9753.8|9743.8|9750.9|9740.9|7
1634143680000|2021-10-13 16:48:00|9750.6|9740.6|9743.3|9733.3|9750.6|9740.6|9743.3|9733.3|15
1634143690000|2021-10-13 16:48:10|9744.3|9734.3|9739.9|9729.9|9744.3|9734.3|9739.9|9729.9|21
1634143700000|2021-10-13 16:48:20|9738.6|9728.6|9739|9729|9739|9729|9737.5|9727.5|15
1634143710000|2021-10-13 16:48:30|9738|9728|9744.1|9734.1|9744.1|9734.1|9737.8|9727.8|10
1634143720000|2021-10-13 16:48:40|9742.8|9732.8|9745.6|9735.6|9746|9736|9742.3|9732.3|14
1634143730000|2021-10-13 16:48:50|9745.5|9735.5|9743.3|9733.3|9745.6|9735.6|9739.8|9729.8|14
1634143740000|2021-10-13 16:49:00|9742|9732|9742.4|9732.4|9743.3|9733.3|9742|9732|11
1634143750000|2021-10-13 16:49:10|9741.4|9731.4|9739.8|9729.8|9741.4|9731.4|9739.5|9729.5|17
1634143760000|2021-10-13 16:49:20|9739.5|9729.5|9739.3|9729.3|9740.3|9730.3|9738.8|9728.8|11
1634143770000|2021-10-13 16:49:30|9739|9729|9741.5|9731.5|9741.5|9731.5|9739|9729|16
1634143780000|2021-10-13 16:49:40|9740.8|9730.8|9746.5|9736.5|9747.8|9737.8|9740.8|9730.8|12
1634143790000|2021-10-13 16:49:50|9746.8|9736.8|9745.4|9735.4|9749.8|9739.8|9745.4|9735.4|12
1634143800000|2021-10-13 16:50:00|9745|9735|9743.3|9733.3|9745|9735|9742.8|9732.8|9
1634143810000|2021-10-13 16:50:10|9743.8|9733.8|9750.3|9740.3|9751.3|9741.3|9743.8|9733.8|14
1634143820000|2021-10-13 16:50:20|9750.8|9740.8|9750.8|9740.8|9750.8|9740.8|9749.5|9739.5|5
1634143830000|2021-10-13 16:50:30|9751.5|9741.5|9748.3|9738.3|9751.5|9741.5|9748.3|9738.3|4
1634143840000|2021-10-13 16:50:40|9745.6|9735.6|9743.5|9733.5|9746.8|9736.8|9743.5|9733.5|11
1634143850000|2021-10-13 16:50:50|9743.6|9733.6|9739.6|9729.6|9743.6|9733.6|9739.6|9729.6|11
1634143860000|2021-10-13 16:51:00|9741.1|9731.1|9742.3|9732.3|9743|9733|9740.6|9730.6|15
1634143870000|2021-10-13 16:51:10|9741.5|9731.5|9740.3|9730.3|9741.5|9731.5|9739.8|9729.8|8
1634143880000|2021-10-13 16:51:20|9739.8|9729.8|9739.3|9729.3|9740.3|9730.3|9739.3|9729.3|12
1634143890000|2021-10-13 16:51:30|9738.8|9728.8|9733.8|9723.8|9738.8|9728.8|9733.8|9723.8|7
1634143900000|2021-10-13 16:51:40|9733|9723|9732.8|9722.8|9733.4|9723.4|9731|9721|12
1634143910000|2021-10-13 16:51:50|9732|9722|9732.8|9722.8|9736.5|9726.5|9732|9722|10
1634143920000|2021-10-13 16:52:00|9733|9723|9735.3|9725.3|9735.3|9725.3|9733|9723|9
1634143930000|2021-10-13 16:52:10|9735.5|9725.5|9738|9728|9740|9730|9735.5|9725.5|8
1634143940000|2021-10-13 16:52:20|9737.8|9727.8|9734.3|9724.3|9738|9728|9734|9724|20
1634143950000|2021-10-13 16:52:30|9734.8|9724.8|9733.3|9723.3|9734.8|9724.8|9732.3|9722.3|15
1634143960000|2021-10-13 16:52:40|9732.8|9722.8|9734.3|9724.3|9738|9728|9732.5|9722.5|17
1634143970000|2021-10-13 16:52:50|9734|9724|9735.5|9725.5|9735.5|9725.5|9733.5|9723.5|6
1634143980000|2021-10-13 16:53:00|9735.8|9725.8|9734.4|9724.4|9738.8|9728.8|9734.4|9724.4|23
1634143990000|2021-10-13 16:53:10|9734.3|9724.3|9734.5|9724.5|9735.3|9725.3|9734|9724|14
1634144000000|2021-10-13 16:53:20|9734.8|9724.8|9736.5|9726.5|9736.5|9726.5|9734.8|9724.8|7
1634144010000|2021-10-13 16:53:30|9736|9726|9736|9726|9737|9727|9734.5|9724.5|10
1634144020000|2021-10-13 16:53:40|9736.3|9726.3|9736|9726|9736.3|9726.3|9736|9726|10
1634144030000|2021-10-13 16:53:50|9736.3|9726.3|9738.8|9728.8|9738.8|9728.8|9736.3|9726.3|13
1634144040000|2021-10-13 16:54:00|9739.3|9729.3|9742|9732|9743.5|9733.5|9739.3|9729.3|15
1634144050000|2021-10-13 16:54:10|9742.3|9732.3|9742.8|9732.8|9745|9735|9742.3|9732.3|12
1634144060000|2021-10-13 16:54:20|9743|9733|9746.3|9736.3|9747.8|9737.8|9743|9733|9
1634144070000|2021-10-13 16:54:30|9745.8|9735.8|9747.8|9737.8|9748.8|9738.8|9745.6|9735.6|17
1634144080000|2021-10-13 16:54:40|9747.3|9737.3|9745.3|9735.3|9747.8|9737.8|9745.3|9735.3|5
1634144090000|2021-10-13 16:54:50|9745|9735|9743|9733|9745.8|9735.8|9743|9733|12
1634144100000|2021-10-13 16:55:00|9743.5|9733.5|9742.1|9732.1|9743.5|9733.5|9741.8|9731.8|17
1634144110000|2021-10-13 16:55:10|9742.4|9732.4|9742.1|9732.1|9742.6|9732.6|9741.1|9731.1|15
1634144120000|2021-10-13 16:55:20|9742.4|9732.4|9741.9|9731.9|9742.6|9732.6|9741.9|9731.9|9
1634144130000|2021-10-13 16:55:30|9741.4|9731.4|9742.9|9732.9|9742.9|9732.9|9741.4|9731.4|5
1634144140000|2021-10-13 16:55:40|9743.4|9733.4|9742.1|9732.1|9743.6|9733.6|9742.1|9732.1|6
1634144150000|2021-10-13 16:55:50|9741.9|9731.9|9742.4|9732.4|9742.4|9732.4|9741.4|9731.4|10
1634144160000|2021-10-13 16:56:00|9742.6|9732.6|9742.6|9732.6|9743.4|9733.4|9741.9|9731.9|6
1634144170000|2021-10-13 16:56:10|9742.9|9732.9|9742.1|9732.1|9743.4|9733.4|9742.1|9732.1|9
1634144180000|2021-10-13 16:56:20|9742.6|9732.6|9741.6|9731.6|9743.1|9733.1|9741.6|9731.6|6
1634144190000|2021-10-13 16:56:30|9741.1|9731.1|9741.6|9731.6|9741.9|9731.9|9739.6|9729.6|12
1634144200000|2021-10-13 16:56:40|9741.1|9731.1|9741.6|9731.6|9742.6|9732.6|9741.1|9731.1|5
1634144210000|2021-10-13 16:56:50|9742.1|9732.1|9742.4|9732.4|9742.9|9732.9|9742.1|9732.1|6
1634144220000|2021-10-13 16:57:00|9742.9|9732.9|9749.4|9739.4|9751.4|9741.4|9742.9|9732.9|23
1634144230000|2021-10-13 16:57:10|9748.9|9738.9|9749.9|9739.9|9750.1|9740.1|9748.9|9738.9|8
1634144240000|2021-10-13 16:57:20|9750.4|9740.4|9751.1|9741.1|9751.9|9741.9|9748.9|9738.9|9
1634144250000|2021-10-13 16:57:30|9750.1|9740.1|9752.9|9742.9|9753.4|9743.4|9749.9|9739.9|22
1634144260000|2021-10-13 16:57:40|9752.6|9742.6|9752.4|9742.4|9752.6|9742.6|9749.6|9739.6|23
1634144270000|2021-10-13 16:57:50|9751.1|9741.1|9748.9|9738.9|9751.1|9741.1|9748.1|9738.1|12
1634144280000|2021-10-13 16:58:00|9748.1|9738.1|9751.9|9741.9|9752.1|9742.1|9748.1|9738.1|21
1634144290000|2021-10-13 16:58:10|9751.6|9741.6|9752.9|9742.9|9752.9|9742.9|9750.6|9740.6|13
1634144300000|2021-10-13 16:58:20|9752.6|9742.6|9750.9|9740.9|9752.6|9742.6|9749.6|9739.6|8
1634144310000|2021-10-13 16:58:30|9752.4|9742.4|9751.1|9741.1|9753.1|9743.1|9751.1|9741.1|15
1634144320000|2021-10-13 16:58:40|9751.4|9741.4|9752.9|9742.9|9753.6|9743.6|9751.4|9741.4|14
1634144330000|2021-10-13 16:58:50|9752.6|9742.6|9753.4|9743.4|9753.9|9743.9|9752.6|9742.6|7
1634144340000|2021-10-13 16:59:00|9753.9|9743.9|9760.4|9750.4|9760.4|9750.4|9753.9|9743.9|11
1634144350000|2021-10-13 16:59:10|9760.6|9750.6|9763.9|9753.9|9764.9|9754.9|9760.6|9750.6|8
1634144360000|2021-10-13 16:59:20|9764.1|9754.1|9762.1|9752.1|9764.1|9754.1|9760.9|9750.9|10
1634169720000|2021-10-14 00:02:00|9715.5|9705.5|9714.3|9704.3|9715.5|9705.5|9714.3|9704.3|4
1634169730000|2021-10-14 00:02:10|9714|9704|9710.8|9700.5|9714|9704|9710.8|9700.5|3
1634169740000|2021-10-14 00:02:20|9710.6|9700.6|9710.4|9700.4|9710.6|9700.6|9710.4|9700.4|4
1634169750000|2021-10-14 00:02:30|9710.1|9700.1|9707.4|9697.4|9710.1|9700.1|9707.4|9697.4|3
1634169760000|2021-10-14 00:02:40|9708|9698|9708|9698|9708|9698|9708|9698|1
1634169770000|2021-10-14 00:02:50|9706.8|9696.8|9708.1|9698.1|9708.1|9698.1|9706.8|9696.8|2
1634169780000|2021-10-14 00:03:00|9707.8|9697.8|9708.3|9698.3|9708.3|9698.3|9707.8|9697.8|3
1634169790000|2021-10-14 00:03:10|9709|9699|9708.4|9698.4|9709|9699|9708.4|9698.4|2
1634169800000|2021-10-14 00:03:20|9708.6|9698.6|9709.8|9699.8|9712.1|9702.1|9708.6|9698.6|5
1634169810000|2021-10-14 00:03:30|9709.4|9699.4|9709.4|9699.4|9709.4|9699.4|9709.4|9699.4|1
1634169820000|2021-10-14 00:03:40|9709.3|9699.3|9709.3|9699.3|9709.3|9699.3|9709.3|9699.3|1
1634169840000|2021-10-14 00:04:00|9709|9699|9709.3|9699.3|9709.3|9699.3|9709|9699|2
1634169850000|2021-10-14 00:04:10|9709|9699|9709.3|9699.3|9709.3|9699.3|9709|9699|2
1634169870000|2021-10-14 00:04:30|9709|9699|9709|9699|9709.3|9699.3|9709|9699|5
1634169890000|2021-10-14 00:04:50|9709.3|9699.3|9709.3|9699.3|9709.3|9699.3|9709.3|9699.3|1
1634169900000|2021-10-14 00:05:00|9709|9699|9710.9|9700.9|9710.9|9700.9|9709|9699|6
1634169910000|2021-10-14 00:05:10|9711.6|9701.6|9712.3|9702.3|9712.3|9702.3|9711.6|9701.6|2
1634169920000|2021-10-14 00:05:20|9712.4|9702.4|9712.4|9702.4|9712.4|9702.4|9712.4|9702.4|1
1634169930000|2021-10-14 00:05:30|9713.3|9703.3|9713.9|9703.9|9714|9704|9713.3|9703.3|3
1634169950000|2021-10-14 00:05:50|9714.1|9704.1|9714.9|9704.9|9714.9|9704.9|9714|9704|8
1634169960000|2021-10-14 00:06:00|9714.6|9704.6|9716.1|9706.1|9716.1|9706.1|9714.6|9704.6|2
1634170050000|2021-10-14 00:07:30|9717.1|9707.1|9718.4|9708.4|9718.4|9708.4|9717.1|9707.1|3
1634170060000|2021-10-14 00:07:40|9718.1|9708.1|9717.9|9707.9|9718.1|9708.1|9717.9|9707.9|2
1634170070000|2021-10-14 00:07:50|9717.6|9707.6|9717.6|9707.6|9717.6|9707.6|9717.6|9707.6|1
1634170080000|2021-10-14 00:08:00|9717.9|9707.9|9718|9708|9718|9708|9717.9|9707.9|2
1634170090000|2021-10-14 00:08:10|9717.9|9707.9|9717.9|9707.9|9718.1|9708.1|9717.9|9707.9|5
1634170100000|2021-10-14 00:08:20|9718.1|9708.1|9717.8|9707.8|9718.1|9708.1|9717.8|9707.8|2
1634170110000|2021-10-14 00:08:30|9717.5|9707.5|9716.9|9706.9|9717.5|9707.5|9716.9|9706.9|2
1634170160000|2021-10-14 00:09:20|9716.6|9706.6|9718.1|9708.1|9718.1|9708.1|9716.6|9706.6|4
1634170180000|2021-10-14 00:09:40|9717.9|9707.9|9717.9|9707.9|9718.1|9708.1|9717.9|9707.9|3
1634170200000|2021-10-14 00:10:00|9718.1|9708.1|9718.4|9708.4|9718.4|9708.4|9718.1|9708.1|2
1634170220000|2021-10-14 00:10:20|9718.6|9708.6|9718.6|9708.6|9718.6|9708.6|9718.4|9708.4|3
1634170260000|2021-10-14 00:11:00|9718.4|9708.4|9717.9|9707.9|9718.4|9708.4|9717.9|9707.9|2
1634170270000|2021-10-14 00:11:10|9718.1|9708.1|9717.9|9707.9|9718.1|9708.1|9717.9|9707.9|2
1634170280000|2021-10-14 00:11:20|9717.4|9707.4|9717.1|9707.1|9717.4|9707.4|9717.1|9707.1|2
1634170300000|2021-10-14 00:11:40|9716.9|9706.9|9714.3|9704.3|9716.9|9706.9|9714.3|9704.3|3
1634170310000|2021-10-14 00:11:50|9713.6|9703.6|9713.8|9703.8|9714.1|9704.1|9713.6|9703.6|6
1634170320000|2021-10-14 00:12:00|9714|9704|9714|9704|9714.1|9704.1|9713.8|9703.8|7
1634170330000|2021-10-14 00:12:10|9713.9|9703.9|9714.4|9704.4|9714.4|9704.4|9713.8|9703.8|4
1634170340000|2021-10-14 00:12:20|9714.8|9704.8|9714.4|9704.4|9714.8|9704.8|9713.9|9703.9|3
1634170360000|2021-10-14 00:12:40|9714.1|9704.1|9714.3|9704.3|9714.3|9704.3|9714.1|9704.1|2
1634170370000|2021-10-14 00:12:50|9714.6|9704.6|9713.6|9703.6|9714.6|9704.6|9713.6|9703.6|4
1634170380000|2021-10-14 00:13:00|9713|9703|9708.8|9698.8|9713.8|9703.8|9708.8|9698.8|6
1634170390000|2021-10-14 00:13:10|9709|9699|9709|9699|9709|9699|9708.8|9698.8|5
1634170400000|2021-10-14 00:13:20|9708.8|9698.8|9708.8|9698.8|9709|9699|9708.8|9698.8|3
1634170410000|2021-10-14 00:13:30|9709|9699|9708.8|9698.8|9709|9699|9708.8|9698.8|4
1634170420000|2021-10-14 00:13:40|9709|9699|9709|9699|9709|9699|9708.8|9698.8|5
1634170430000|2021-10-14 00:13:50|9708.8|9698.8|9708|9698|9708.8|9698.8|9707.5|9697.5|4
1634170440000|2021-10-14 00:14:00|9707.8|9697.8|9707.9|9697.9|9707.9|9697.9|9707.8|9697.8|2
1634170470000|2021-10-14 00:14:30|9708.3|9698.3|9708.8|9698.8|9709|9699|9708.3|9698.3|3
1634170480000|2021-10-14 00:14:40|9709|9699|9708.3|9698.3|9709|9699|9708.3|9698.3|4
1634170490000|2021-10-14 00:14:50|9708.5|9698.5|9706.8|9696.8|9708.5|9698.5|9706.8|9696.8|4
1634170500000|2021-10-14 00:15:00|9707.1|9697.1|9709.1|9699.1|9709.1|9699.1|9707.1|9697.1|6
1634170510000|2021-10-14 00:15:10|9708.9|9698.9|9709.1|9699.1|9709.1|9699.1|9708.9|9698.9|4
1634170530000|2021-10-14 00:15:30|9709.4|9699.4|9710.8|9700.8|9710.8|9700.8|9709.4|9699.4|3
1634170540000|2021-10-14 00:15:40|9711|9701|9711|9701|9711|9701|9711|9701|1
1634170550000|2021-10-14 00:15:50|9711.4|9701.4|9711.1|9701.1|9711.4|9701.4|9711.1|9701.1|2
1634170580000|2021-10-14 00:16:20|9710.8|9700.8|9710.5|9700.5|9710.8|9700.8|9710.5|9700.5|2
1634170590000|2021-10-14 00:16:30|9710.8|9700.8|9710.8|9700.8|9711|9701|9710.8|9700.8|3
1634170600000|2021-10-14 00:16:40|9710.5|9700.5|9710.8|9700.8|9711|9701|9710.5|9700.5|7
1634170610000|2021-10-14 00:16:50|9711|9701|9711.4|9701.4|9711.6|9701.6|9711|9701|4
1634170620000|2021-10-14 00:17:00|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|1
1634170630000|2021-10-14 00:17:10|9713.3|9703.3|9712.9|9702.9|9713.3|9703.3|9712.9|9702.9|3
1634170640000|2021-10-14 00:17:20|9713|9703|9713|9703|9713|9703|9713|9703|1
1634170660000|2021-10-14 00:17:40|9713.4|9703.4|9713.4|9703.4|9713.4|9703.4|9713.4|9703.4|1
1634170670000|2021-10-14 00:17:50|9713.6|9703.6|9715.6|9705.6|9715.9|9705.9|9713.6|9703.6|9
1634170680000|2021-10-14 00:18:00|9715.9|9705.9|9716.4|9706.4|9716.4|9706.4|9715.9|9705.9|2
1634170700000|2021-10-14 00:18:20|9716|9706|9715.1|9705.1|9716|9706|9715.1|9705.1|2
1634170710000|2021-10-14 00:18:30|9715.5|9705.5|9715.3|9705.3|9716.4|9706.4|9715.3|9705.3|4
1634170740000|2021-10-14 00:19:00|9715.5|9705.5|9715.8|9705.8|9715.8|9705.8|9715.5|9705.5|2
1634170750000|2021-10-14 00:19:10|9715.5|9705.5|9715.1|9705.1|9715.5|9705.5|9715.1|9705.1|2
1634170760000|2021-10-14 00:19:20|9715.4|9705.4|9715.9|9705.9|9715.9|9705.9|9715.4|9705.4|2
1634170770000|2021-10-14 00:19:30|9716.1|9706.1|9716.4|9706.4|9716.4|9706.4|9716.1|9706.1|2
1634170800000|2021-10-14 00:20:00|9716.9|9706.9|9717.9|9707.9|9718.1|9708.1|9716.9|9706.9|3
1634170810000|2021-10-14 00:20:10|9718|9708|9718.4|9708.4|9718.4|9708.4|9718|9708|2
1634170820000|2021-10-14 00:20:20|9719.5|9709.5|9719.8|9709.8|9719.8|9709.8|9719.5|9709.5|2
1634170850000|2021-10-14 00:20:50|9719.1|9709.1|9719|9709|9719.1|9709.1|9718.8|9708.8|3
1634170860000|2021-10-14 00:21:00|9718.6|9708.6|9717.3|9707.3|9718.6|9708.6|9717.3|9707.3|2
1634170880000|2021-10-14 00:21:20|9716.8|9706.8|9716.4|9706.4|9716.8|9706.8|9716.4|9706.4|2
1634170890000|2021-10-14 00:21:30|9716.5|9706.5|9717.1|9707.1|9717.1|9707.1|9716.5|9706.5|2
1634170920000|2021-10-14 00:22:00|9716.8|9706.8|9719.1|9709.1|9719.1|9709.1|9716.4|9706.4|4
1634170930000|2021-10-14 00:22:10|9718.9|9708.9|9719.5|9709.5|9719.5|9709.5|9718.9|9708.9|2
1634170940000|2021-10-14 00:22:20|9720.8|9710.8|9720.1|9710.1|9720.8|9710.8|9720.1|9710.1|2
1634170960000|2021-10-14 00:22:40|9720|9710|9716.8|9706.8|9720|9710|9716.8|9706.8|2
1634170970000|2021-10-14 00:22:50|9715.5|9705.5|9716.5|9706.5|9716.8|9706.8|9715.5|9705.5|5
1634170980000|2021-10-14 00:23:00|9716.8|9706.8|9716.8|9706.8|9717.1|9707.1|9716.8|9706.8|3
1634170990000|2021-10-14 00:23:10|9716.5|9706.5|9716.8|9706.8|9716.8|9706.8|9716.5|9706.5|2
1634171000000|2021-10-14 00:23:20|9716.4|9706.4|9716.4|9706.4|9716.4|9706.4|9716.4|9706.4|1
1634171010000|2021-10-14 00:23:30|9716|9706|9715.8|9705.8|9716|9706|9715.8|9705.8|2
1634171020000|2021-10-14 00:23:40|9716.4|9706.4|9716.4|9706.4|9716.4|9706.4|9716.4|9706.4|1
1634171030000|2021-10-14 00:23:50|9716|9706|9716|9706|9716|9706|9715.8|9705.8|3
1634171040000|2021-10-14 00:24:00|9715.4|9705.4|9716|9706|9716|9706|9715.4|9705.4|2
1634171050000|2021-10-14 00:24:10|9716.3|9706.3|9716.8|9706.8|9716.8|9706.8|9716.3|9706.3|2
1634171090000|2021-10-14 00:24:50|9716.5|9706.5|9716.5|9706.5|9716.5|9706.5|9716.5|9706.5|1
1634171100000|2021-10-14 00:25:00|9716|9706|9716.4|9706.4|9716.4|9706.4|9715.6|9705.6|3
1634171110000|2021-10-14 00:25:10|9716.6|9706.6|9716.6|9706.6|9716.6|9706.6|9716.6|9706.6|1
1634171120000|2021-10-14 00:25:20|9716.5|9706.5|9716.5|9706.5|9716.5|9706.5|9716.5|9706.5|1
1634171130000|2021-10-14 00:25:30|9716|9706|9715.6|9705.6|9716|9706|9715.6|9705.6|2
1634171140000|2021-10-14 00:25:40|9716|9706|9716|9706|9716|9706|9716|9706|1
1634171150000|2021-10-14 00:25:50|9716.5|9706.5|9716.6|9706.6|9716.6|9706.6|9716.5|9706.5|2
1634171210000|2021-10-14 00:26:50|9716.8|9706.8|9716.8|9706.8|9716.8|9706.8|9716.8|9706.8|1
1634171220000|2021-10-14 00:27:00|9717|9707|9717|9707|9717.3|9707.3|9717|9707|3
1634171230000|2021-10-14 00:27:10|9716.5|9706.5|9716.5|9706.5|9716.9|9706.9|9716.5|9706.5|3
1634171240000|2021-10-14 00:27:20|9716.3|9706.3|9716.5|9706.5|9716.5|9706.5|9716.3|9706.3|2
1634171250000|2021-10-14 00:27:30|9716.9|9706.9|9716.5|9706.5|9716.9|9706.9|9716.5|9706.5|2
1634171270000|2021-10-14 00:27:50|9716.9|9706.9|9716.5|9706.5|9716.9|9706.9|9716.5|9706.5|2
1634171280000|2021-10-14 00:28:00|9716.9|9706.9|9716.5|9706.5|9716.9|9706.9|9716.5|9706.5|2
1634171330000|2021-10-14 00:28:50|9717|9707|9716.9|9706.9|9717|9707|9716.5|9706.5|3
1634171360000|2021-10-14 00:29:20|9716.5|9706.5|9716.9|9706.9|9716.9|9706.9|9716.5|9706.5|2
1634171370000|2021-10-14 00:29:30|9717.3|9707.3|9717.5|9707.5|9717.5|9707.5|9717.3|9707.3|2
1634171400000|2021-10-14 00:30:00|9717.8|9707.8|9720.6|9710.6|9720.6|9710.6|9717.8|9707.8|6
1634171410000|2021-10-14 00:30:10|9720.5|9710.5|9720.5|9710.5|9720.5|9710.5|9720.5|9710.5|1
1634171420000|2021-10-14 00:30:20|9720.8|9710.8|9722|9712|9722|9712|9720.8|9710.8|3
1634171430000|2021-10-14 00:30:30|9722.4|9712.4|9723.3|9713.3|9723.3|9713.3|9722.3|9712.3|9
1634171440000|2021-10-14 00:30:40|9723.6|9713.6|9722.1|9712.1|9723.6|9713.6|9721|9711|11
1634171450000|2021-10-14 00:30:50|9722|9712|9722.8|9712.8|9722.8|9712.8|9721.8|9711.8|4
1634171460000|2021-10-14 00:31:00|9723.1|9713.1|9722.5|9712.5|9723.1|9713.1|9722.5|9712.5|5
1634171470000|2021-10-14 00:31:10|9722.6|9712.6|9723.4|9713.4|9723.4|9713.4|9722.6|9712.6|3
1634171480000|2021-10-14 00:31:20|9723.6|9713.6|9727.1|9717.1|9727.1|9717.1|9723|9713|8
1634171490000|2021-10-14 00:31:30|9726.9|9716.9|9727.1|9717.1|9727.1|9717.1|9726.9|9716.9|2
1634171500000|2021-10-14 00:31:40|9727.4|9717.4|9728.4|9718.4|9728.4|9718.4|9727.4|9717.4|2
1634171510000|2021-10-14 00:31:50|9728.9|9718.9|9729.4|9719.4|9729.5|9719.5|9728.8|9718.8|7
1634171520000|2021-10-14 00:32:00|9729.1|9719.1|9728.8|9718.8|9729.1|9719.1|9728.8|9718.8|2
1634171530000|2021-10-14 00:32:10|9728.5|9718.5|9728|9718|9728.8|9718.8|9728|9718|6
1634171540000|2021-10-14 00:32:20|9728.3|9718.3|9728.3|9718.3|9728.3|9718.3|9728|9718|3
1634171550000|2021-10-14 00:32:30|9728.5|9718.5|9728.8|9718.8|9728.8|9718.8|9728.5|9718.5|2
1634171560000|2021-10-14 00:32:40|9729.1|9719.1|9728.9|9718.9|9729.1|9719.1|9728.9|9718.9|2
1634171570000|2021-10-14 00:32:50|9728.8|9718.8|9728.8|9718.8|9728.8|9718.8|9728.8|9718.8|1
1634171600000|2021-10-14 00:33:20|9728.5|9718.5|9728.5|9718.5|9728.5|9718.5|9728.5|9718.5|1
1634171610000|2021-10-14 00:33:30|9728.6|9718.6|9729.1|9719.1|9729.4|9719.4|9728.6|9718.6|4
1634171620000|2021-10-14 00:33:40|9730|9720|9729.6|9719.6|9730|9720|9729.6|9719.6|4
1634171630000|2021-10-14 00:33:50|9729.9|9719.9|9729.9|9719.9|9729.9|9719.9|9729.6|9719.6|3
1634171640000|2021-10-14 00:34:00|9729.5|9719.5|9729.5|9719.5|9729.5|9719.5|9728.8|9718.8|9
1634171650000|2021-10-14 00:34:10|9729.4|9719.4|9728.8|9718.8|9729.4|9719.4|9728.8|9718.8|6
1634171660000|2021-10-14 00:34:20|9729.1|9719.1|9729.4|9719.4|9729.6|9719.6|9728.8|9718.8|4
1634171670000|2021-10-14 00:34:30|9729.3|9719.3|9729.4|9719.4|9729.6|9719.6|9729.3|9719.3|5
1634171680000|2021-10-14 00:34:40|9729.6|9719.6|9728.8|9718.8|9729.6|9719.6|9728.8|9718.8|3
1634171710000|2021-10-14 00:35:10|9728.9|9718.9|9728.9|9718.9|9728.9|9718.9|9728.9|9718.9|1
1634171720000|2021-10-14 00:35:20|9729.1|9719.1|9733.4|9723.4|9733.4|9723.4|9729.1|9719.1|4
1634171730000|2021-10-14 00:35:30|9734|9724|9733.3|9723.3|9734.1|9724.1|9733.3|9723.3|7
1634171740000|2021-10-14 00:35:40|9733.5|9723.5|9734.3|9724.3|9734.3|9724.3|9733.5|9723.5|2
1634171750000|2021-10-14 00:35:50|9734.5|9724.5|9738.6|9728.6|9738.6|9728.6|9734.5|9724.5|6
1634171760000|2021-10-14 00:36:00|9738.9|9728.9|9738.8|9728.8|9738.9|9728.9|9738.8|9728.8|2
1634171770000|2021-10-14 00:36:10|9739.1|9729.1|9739.3|9729.3|9739.3|9729.3|9739.1|9729.1|2
1634171810000|2021-10-14 00:36:50|9739|9729|9739.4|9729.4|9739.4|9729.4|9739|9729|2
1634171830000|2021-10-14 00:37:10|9738.8|9728.8|9739.3|9729.3|9739.3|9729.3|9738.8|9728.8|3
1634171880000|2021-10-14 00:38:00|9739.5|9729.5|9739.8|9729.8|9739.8|9729.8|9739.5|9729.5|2
1634171890000|2021-10-14 00:38:10|9739.6|9729.6|9737.9|9727.9|9739.6|9729.6|9737.9|9727.9|4
1634171900000|2021-10-14 00:38:20|9737.6|9727.6|9733.8|9723.8|9737.6|9727.6|9733.8|9723.8|4
1634171910000|2021-10-14 00:38:30|9733.6|9723.6|9732|9722|9733.6|9723.6|9732|9722|3
1634171930000|2021-10-14 00:38:50|9731.8|9721.8|9735.8|9725.8|9735.9|9725.9|9731.8|9721.8|5
1634171960000|2021-10-14 00:39:20|9733.9|9723.9|9733.3|9723.3|9733.9|9723.9|9733.3|9723.3|4
1634171980000|2021-10-14 00:39:40|9732.9|9722.9|9734.6|9724.6|9734.6|9724.6|9732.9|9722.9|4
1634171990000|2021-10-14 00:39:50|9734.3|9724.3|9734.1|9724.1|9734.3|9724.3|9734|9724|4
1634172010000|2021-10-14 00:40:10|9733.8|9723.8|9734|9724|9734|9724|9733.8|9723.8|2
1634172020000|2021-10-14 00:40:20|9734.1|9724.1|9734|9724|9734.1|9724.1|9734|9724|2
1634172030000|2021-10-14 00:40:30|9733.8|9723.8|9734|9724|9734|9724|9733.8|9723.8|4
1634172040000|2021-10-14 00:40:40|9733.6|9723.6|9732.4|9722.4|9733.6|9723.6|9732.4|9722.4|2
1634172050000|2021-10-14 00:40:50|9731.3|9721.3|9732.9|9722.9|9732.9|9722.9|9731.3|9721.3|3
1634172060000|2021-10-14 00:41:00|9732.6|9722.6|9731.3|9721.3|9732.6|9722.6|9731.3|9721.3|4
1634172090000|2021-10-14 00:41:30|9730.8|9720.8|9730|9720|9730.8|9720.8|9729.8|9719.8|4
1634172100000|2021-10-14 00:41:40|9730.5|9720.5|9731.1|9721.1|9731.1|9721.1|9730.5|9720.5|2
1634172120000|2021-10-14 00:42:00|9731.8|9721.8|9732.8|9722.8|9734.1|9724.1|9731.8|9721.8|8
1634172130000|2021-10-14 00:42:10|9732.3|9722.3|9733.3|9723.3|9733.3|9723.3|9732|9722|6
1634172140000|2021-10-14 00:42:20|9732.8|9722.8|9732.8|9722.8|9732.8|9722.8|9732.8|9722.8|1
1634172150000|2021-10-14 00:42:30|9732.5|9722.5|9731.6|9721.6|9732.5|9722.5|9731.4|9721.4|5
1634172160000|2021-10-14 00:42:40|9731.9|9721.9|9733.3|9723.3|9733.3|9723.3|9731.9|9721.9|9
1634172190000|2021-10-14 00:43:10|9733|9723|9733|9723|9733|9723|9733|9723|1
1634172200000|2021-10-14 00:43:20|9732.8|9722.8|9731.8|9721.8|9732.9|9722.9|9731|9721|7
1634172220000|2021-10-14 00:43:40|9731.4|9721.4|9729.4|9719.4|9731.4|9721.4|9729.4|9719.4|2
1634172240000|2021-10-14 00:44:00|9729.3|9719.3|9729.8|9719.8|9730|9720|9729.3|9719.3|3
1634172250000|2021-10-14 00:44:10|9730|9720|9730.5|9720.5|9730.5|9720.5|9730|9720|2
1634172260000|2021-10-14 00:44:20|9730.3|9720.3|9729.8|9719.8|9730.3|9720.3|9729.8|9719.8|2
1634172270000|2021-10-14 00:44:30|9729.3|9719.3|9725.8|9715.8|9729.3|9719.3|9725.8|9715.8|2
1634172300000|2021-10-14 00:45:00|9725.5|9715.5|9725.5|9715.5|9725.5|9715.5|9725.5|9715.5|1
1634172310000|2021-10-14 00:45:10|9725.3|9715.3|9723.8|9713.8|9725.3|9715.3|9723.8|9713.8|5
1634172330000|2021-10-14 00:45:30|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|1
1634172360000|2021-10-14 00:46:00|9721.9|9711.9|9721.1|9711.1|9721.9|9711.9|9720.8|9710.8|4
1634172380000|2021-10-14 00:46:20|9721|9711|9720.6|9710.6|9721|9711|9720.6|9710.6|2
1634172390000|2021-10-14 00:46:30|9720.5|9710.5|9721|9711|9721|9711|9720.5|9710.5|3
1634172400000|2021-10-14 00:46:40|9721.1|9711.1|9721.1|9711.1|9721.1|9711.1|9721.1|9711.1|1
1634172410000|2021-10-14 00:46:50|9721.6|9711.6|9722.6|9712.6|9722.6|9712.6|9721.6|9711.6|3
1634172420000|2021-10-14 00:47:00|9722.8|9712.8|9723|9713|9723.9|9713.9|9722.8|9712.8|6
1634172480000|2021-10-14 00:48:00|9722.8|9712.8|9723.6|9713.6|9723.6|9713.6|9722.3|9712.3|4
1634172490000|2021-10-14 00:48:10|9723.9|9713.9|9724.4|9714.4|9724.4|9714.4|9723.9|9713.9|3
1634172500000|2021-10-14 00:48:20|9724.3|9714.3|9724.3|9714.3|9724.3|9714.3|9724.3|9714.3|1
1634172550000|2021-10-14 00:49:10|9724.4|9714.4|9724.4|9714.4|9724.4|9714.4|9724.4|9714.4|1
1634172630000|2021-10-14 00:50:30|9724.6|9714.6|9724.6|9714.6|9725.1|9715.1|9724.6|9714.6|3
1634172640000|2021-10-14 00:50:40|9724.8|9714.8|9725.6|9715.6|9725.6|9715.6|9724.8|9714.8|2
1634172650000|2021-10-14 00:50:50|9725.3|9715.3|9725|9715|9725.3|9715.3|9725|9715|2
1634172660000|2021-10-14 00:51:00|9724.8|9714.8|9723.4|9713.4|9724.8|9714.8|9723.4|9713.4|6
1634172690000|2021-10-14 00:51:30|9723.1|9713.1|9723.4|9713.4|9723.4|9713.4|9723.1|9713.1|2
1634172700000|2021-10-14 00:51:40|9723.1|9713.1|9721.4|9711.4|9723.3|9713.3|9721.4|9711.4|3
1634172710000|2021-10-14 00:51:50|9721|9711|9719.8|9709.8|9721|9711|9719.8|9709.8|3
1634172720000|2021-10-14 00:52:00|9719.9|9709.9|9720.9|9710.9|9720.9|9710.9|9719.9|9709.9|2
1634172730000|2021-10-14 00:52:10|9720.4|9710.4|9720.4|9710.4|9720.4|9710.4|9720.4|9710.4|1
1634172740000|2021-10-14 00:52:20|9720.1|9710.1|9717.5|9707.5|9720.1|9710.1|9717.5|9707.5|3
1634172750000|2021-10-14 00:52:30|9717.3|9707.3|9716.6|9706.6|9717.3|9707.3|9716.6|9706.6|3
1634172760000|2021-10-14 00:52:40|9716.1|9706.1|9716.3|9706.3|9716.3|9706.3|9716.1|9706.1|2
1634172770000|2021-10-14 00:52:50|9716.5|9706.5|9716.3|9706.3|9716.5|9706.5|9716.3|9706.3|2
1634172780000|2021-10-14 00:53:00|9716.5|9706.5|9716.3|9706.3|9716.5|9706.5|9716|9706|4
1634172790000|2021-10-14 00:53:10|9716|9706|9716|9706|9716|9706|9716|9706|1
1634172800000|2021-10-14 00:53:20|9716.3|9706.3|9716.3|9706.3|9716.5|9706.5|9716.3|9706.3|3
1634172810000|2021-10-14 00:53:30|9716.5|9706.5|9717|9707|9717.1|9707.1|9716.5|9706.5|3
1634172820000|2021-10-14 00:53:40|9716.8|9706.8|9719.8|9709.8|9719.8|9709.8|9716.8|9706.8|3
1634172830000|2021-10-14 00:53:50|9719.9|9709.9|9719.8|9709.8|9719.9|9709.9|9719.8|9709.8|2
1634172840000|2021-10-14 00:54:00|9719.6|9709.6|9719.6|9709.6|9719.6|9709.6|9719.6|9709.6|1
1634172850000|2021-10-14 00:54:10|9719.8|9709.8|9720|9710|9720|9710|9719.8|9709.8|2
1634172880000|2021-10-14 00:54:40|9719.8|9709.8|9719.6|9709.6|9719.8|9709.8|9719.6|9709.6|2
1634172890000|2021-10-14 00:54:50|9719.9|9709.9|9719.6|9709.6|9721.3|9711.3|9719.6|9709.6|4
1634172910000|2021-10-14 00:55:10|9719.8|9709.8|9720.3|9710.3|9720.3|9710.3|9719.8|9709.8|2
1634172920000|2021-10-14 00:55:20|9720|9710|9720|9710|9720|9710|9720|9710|1
1634172930000|2021-10-14 00:55:30|9720.8|9710.8|9720.3|9710.3|9720.8|9710.8|9720.3|9710.3|2
1634172960000|2021-10-14 00:56:00|9720|9710|9722.1|9712.1|9722.1|9712.1|9719.6|9709.6|6
1634172970000|2021-10-14 00:56:10|9721.9|9711.9|9721.8|9711.8|9721.9|9711.9|9721.8|9711.8|2
1634173000000|2021-10-14 00:56:40|9722|9712|9722.3|9712.3|9722.3|9712.3|9722|9712|2
1634173020000|2021-10-14 00:57:00|9722.6|9712.6|9725.9|9715.9|9725.9|9715.9|9722.6|9712.6|2
1634173030000|2021-10-14 00:57:10|9725.6|9715.6|9725.6|9715.6|9725.6|9715.6|9725.6|9715.6|1
1634173040000|2021-10-14 00:57:20|9725.4|9715.4|9724.9|9714.9|9725.4|9715.4|9724.9|9714.9|3
1634173050000|2021-10-14 00:57:30|9725.3|9715.3|9725|9715|9725.3|9715.3|9725|9715|2
1634173060000|2021-10-14 00:57:40|9724.8|9714.8|9724.8|9714.8|9725|9715|9724.8|9714.8|5
1634173070000|2021-10-14 00:57:50|9724.4|9714.4|9725.5|9715.5|9726.1|9716.1|9722.3|9712.3|8
1634173080000|2021-10-14 00:58:00|9725.3|9715.3|9725.3|9715.3|9725.3|9715.3|9725.3|9715.3|1
1634173090000|2021-10-14 00:58:10|9725|9715|9725|9715|9725.3|9715.3|9725|9715|3
1634173100000|2021-10-14 00:58:20|9724.6|9714.6|9723|9713|9724.6|9714.6|9723|9713|4
1634173110000|2021-10-14 00:58:30|9723.1|9713.1|9723.1|9713.1|9723.1|9713.1|9723.1|9713.1|1
1634173120000|2021-10-14 00:58:40|9722.9|9712.9|9722.9|9712.9|9722.9|9712.9|9722.9|9712.9|1
1634173160000|2021-10-14 00:59:20|9722.1|9712.1|9719.5|9709.5|9722.1|9712.1|9719.5|9709.5|2
1634173180000|2021-10-14 00:59:40|9719.3|9709.3|9719.3|9709.3|9719.3|9709.3|9719.3|9709.3|1
1634173200000|2021-10-14 01:00:00|9718.8|9708.8|9716.3|9706.3|9721|9711|9715.3|9705.3|33
1634173210000|2021-10-14 01:00:10|9716.8|9706.8|9720.4|9710.4|9720.4|9710.4|9714.6|9704.6|30
1634173220000|2021-10-14 01:00:20|9720|9710|9716.3|9706.3|9720|9710|9714.9|9704.9|18
1634173230000|2021-10-14 01:00:30|9716.5|9706.5|9720.3|9710.3|9721|9711|9716.3|9706.3|15
1634173240000|2021-10-14 01:00:40|9720.9|9710.9|9724.8|9714.8|9724.8|9714.8|9718.4|9708.4|17
1634173250000|2021-10-14 01:00:50|9725|9715|9732.3|9722.3|9732.5|9722.5|9724|9714|32
1634173260000|2021-10-14 01:01:00|9731.4|9721.4|9734.8|9724.8|9734.8|9724.8|9731.4|9721.4|27
1634173270000|2021-10-14 01:01:10|9735.3|9725.3|9746|9736|9750.1|9740.1|9735.3|9725.3|27
1634173280000|2021-10-14 01:01:20|9746.4|9736.4|9749.8|9739.8|9751.8|9741.8|9746.4|9736.4|25
1634173290000|2021-10-14 01:01:30|9749.5|9739.5|9744.9|9734.9|9749.5|9739.5|9744.8|9734.8|25
1634173300000|2021-10-14 01:01:40|9745|9735|9746.6|9736.6|9748.3|9738.3|9745|9735|13
1634173310000|2021-10-14 01:01:50|9746.8|9736.8|9748.8|9738.8|9749.6|9739.6|9746.8|9736.8|17
1634173320000|2021-10-14 01:02:00|9748.5|9738.5|9749.4|9739.4|9749.4|9739.4|9745.4|9735.4|21
1634173330000|2021-10-14 01:02:10|9749.6|9739.6|9748.8|9738.8|9751.5|9741.5|9748|9738|22
1634173340000|2021-10-14 01:02:20|9749|9739|9745.6|9735.6|9749.3|9739.3|9745.6|9735.6|19
1634173350000|2021-10-14 01:02:30|9744.4|9734.4|9749.3|9739.3|9749.3|9739.3|9743.4|9733.4|27
1634173360000|2021-10-14 01:02:40|9749.5|9739.5|9758.3|9748.3|9758.9|9748.9|9749.5|9739.5|19
1634173370000|2021-10-14 01:02:50|9758.5|9748.5|9759|9749|9762.1|9752.1|9758.1|9748.1|25
1634173380000|2021-10-14 01:03:00|9759.4|9749.4|9759.5|9749.5|9761.8|9751.8|9758.1|9748.1|16
1634173390000|2021-10-14 01:03:10|9759.4|9749.4|9760.8|9750.8|9761|9751|9758|9748|13
1634173400000|2021-10-14 01:03:20|9761|9751|9761.8|9751.8|9762|9752|9759.1|9749.1|14
1634173410000|2021-10-14 01:03:30|9760.5|9750.5|9760.3|9750.3|9761.8|9751.8|9759|9749|17
1634173420000|2021-10-14 01:03:40|9760|9750|9759.8|9749.8|9760|9750|9759.4|9749.4|4
1634173430000|2021-10-14 01:03:50|9760|9750|9759.9|9749.9|9760|9750|9759.9|9749.9|2
1634173440000|2021-10-14 01:04:00|9759.5|9749.5|9757.3|9747.3|9759.8|9749.8|9757.1|9747.1|13
1634173450000|2021-10-14 01:04:10|9756.8|9746.8|9754.4|9744.4|9756.8|9746.8|9751.4|9741.4|15
1634173460000|2021-10-14 01:04:20|9754|9744|9756.4|9746.4|9757.6|9747.6|9752.8|9742.8|11
1634173470000|2021-10-14 01:04:30|9757.6|9747.6|9760.6|9750.6|9760.6|9750.6|9757.6|9747.6|10
1634173480000|2021-10-14 01:04:40|9760.1|9750.1|9759.6|9749.6|9760.8|9750.8|9758.1|9748.1|14
1634173490000|2021-10-14 01:04:50|9759.9|9749.9|9756.4|9746.4|9759.9|9749.9|9756.4|9746.4|11
1634173500000|2021-10-14 01:05:00|9756.5|9746.5|9754.4|9744.4|9756.8|9746.8|9754.4|9744.4|16
1634173510000|2021-10-14 01:05:10|9753.9|9743.9|9754.3|9744.3|9754.8|9744.8|9753.9|9743.9|8
1634173520000|2021-10-14 01:05:20|9753.8|9743.8|9751|9741|9755.3|9745.3|9751|9741|19
1634173530000|2021-10-14 01:05:30|9751.3|9741.3|9748.4|9738.4|9752.1|9742.1|9747.9|9737.9|15
1634173540000|2021-10-14 01:05:40|9748.5|9738.5|9748.6|9738.6|9749.9|9739.9|9748|9738|14
1634173550000|2021-10-14 01:05:50|9748.4|9738.4|9746.4|9736.4|9748.4|9738.4|9746|9736|7
1634173560000|2021-10-14 01:06:00|9746.5|9736.5|9747|9737|9748.9|9738.9|9746.1|9736.1|13
1634173570000|2021-10-14 01:06:10|9746.9|9736.9|9744|9734|9746.9|9736.9|9744|9734|12
1634173580000|2021-10-14 01:06:20|9743.3|9733.3|9743.9|9733.9|9744.6|9734.6|9743.3|9733.3|8
1634173590000|2021-10-14 01:06:30|9743.5|9733.5|9739|9729|9743.5|9733.5|9738.1|9728.1|11
1634173600000|2021-10-14 01:06:40|9739.3|9729.3|9732.5|9722.5|9739.5|9729.5|9731.3|9721.3|17
1634173610000|2021-10-14 01:06:50|9732.3|9722.3|9734|9724|9734|9724|9730.1|9720.1|10
1634173620000|2021-10-14 01:07:00|9733.8|9723.8|9733.6|9723.6|9735.1|9725.1|9733.5|9723.5|12
1634173630000|2021-10-14 01:07:10|9733|9723|9726|9716|9733|9723|9725.8|9715.8|13
1634173640000|2021-10-14 01:07:20|9725.8|9715.8|9727.6|9717.6|9727.6|9717.6|9723.3|9713.3|15
1634173650000|2021-10-14 01:07:30|9727.4|9717.4|9721.5|9711.5|9727.4|9717.4|9721.5|9711.5|11
1634173660000|2021-10-14 01:07:40|9721.8|9711.8|9720.1|9710.1|9722.4|9712.4|9718.9|9708.9|12
1634173670000|2021-10-14 01:07:50|9719.9|9709.9|9717.6|9707.6|9720.1|9710.1|9716.3|9706.3|19
1634173680000|2021-10-14 01:08:00|9717.4|9707.4|9723.3|9713.3|9724.3|9714.3|9717.4|9707.4|13
1634173690000|2021-10-14 01:08:10|9723|9713|9724.6|9714.6|9724.6|9714.6|9722.8|9712.8|7
1634173700000|2021-10-14 01:08:20|9725.1|9715.1|9726.3|9716.3|9727.3|9717.3|9725.1|9715.1|19
1634173710000|2021-10-14 01:08:30|9726|9716|9728.1|9718.1|9729.5|9719.5|9725.4|9715.4|23
1634173720000|2021-10-14 01:08:40|9727.8|9717.8|9725|9715|9727.8|9717.8|9723.8|9713.8|11
1634173730000|2021-10-14 01:08:50|9725.6|9715.6|9728.5|9718.5|9728.8|9718.8|9724.9|9714.9|15
1634173740000|2021-10-14 01:09:00|9728.8|9718.8|9727.4|9717.4|9728.8|9718.8|9726.9|9716.9|12
1634173750000|2021-10-14 01:09:10|9728.1|9718.1|9728.4|9718.4|9728.5|9718.5|9728.1|9718.1|3
1634173760000|2021-10-14 01:09:20|9728|9718|9728.6|9718.6|9728.9|9718.9|9727|9717|9
1634173770000|2021-10-14 01:09:30|9728.4|9718.4|9726.9|9716.9|9728.6|9718.6|9726.9|9716.9|13
1634173780000|2021-10-14 01:09:40|9726|9716|9722.5|9712.5|9726|9716|9722.5|9712.5|12
1634173790000|2021-10-14 01:09:50|9722.3|9712.3|9718.4|9708.4|9722.3|9712.3|9718|9708|8
1634173800000|2021-10-14 01:10:00|9718|9708|9721.8|9711.8|9722.1|9712.1|9718|9708|8
1634173810000|2021-10-14 01:10:10|9720.6|9710.6|9724|9714|9724|9714|9719.8|9709.8|19
1634173820000|2021-10-14 01:10:20|9723.9|9713.9|9724.9|9714.9|9725.8|9715.8|9723.9|9713.9|8
1634173830000|2021-10-14 01:10:30|9725.1|9715.1|9727.4|9717.4|9728.5|9718.5|9724.9|9714.9|18
1634173840000|2021-10-14 01:10:40|9727.6|9717.6|9727.4|9717.4|9728|9718|9726.6|9716.6|14
1634173850000|2021-10-14 01:10:50|9727|9717|9720.8|9710.8|9727|9717|9720.8|9710.8|18
1634173860000|2021-10-14 01:11:00|9720|9710|9720.1|9710.1|9721.5|9711.5|9719.1|9709.1|16
1634173870000|2021-10-14 01:11:10|9720.5|9710.5|9718.8|9708.8|9720.5|9710.5|9718|9708|9
1634173880000|2021-10-14 01:11:20|9718.4|9708.4|9716.5|9706.5|9718.6|9708.6|9716.5|9706.5|7
1634173890000|2021-10-14 01:11:30|9716|9706|9715.8|9705.8|9716.5|9706.5|9715.1|9705.1|17
1634173900000|2021-10-14 01:11:40|9716|9706|9717|9707|9717.9|9707.9|9716|9706|18
1634173910000|2021-10-14 01:11:50|9716.8|9706.8|9714.5|9704.5|9716.8|9706.8|9713.9|9703.9|10
1634173920000|2021-10-14 01:12:00|9713.9|9703.9|9712|9702|9715.6|9705.6|9712|9702|16
1634173930000|2021-10-14 01:12:10|9711.8|9701.8|9712.1|9702.1|9712.1|9702.1|9711.4|9701.4|13
1634173940000|2021-10-14 01:12:20|9712|9702|9711.6|9701.6|9712|9702|9710.5|9700.5|8
1634173950000|2021-10-14 01:12:30|9711.5|9701.5|9710.5|9700.5|9712|9702|9710.5|9700.5|6
1634173960000|2021-10-14 01:12:40|9710.6|9700.6|9710.6|9700.6|9710.6|9700.6|9710.4|9700.4|3
1634173970000|2021-10-14 01:12:50|9712.5|9702.5|9715.3|9705.3|9715.3|9705.3|9712.5|9702.5|3
1634173980000|2021-10-14 01:13:00|9715.5|9705.5|9717.4|9707.4|9717.4|9707.4|9715.4|9705.4|15
1634173990000|2021-10-14 01:13:10|9717.1|9707.1|9717|9707|9717.4|9707.4|9716.8|9706.8|10
1634174000000|2021-10-14 01:13:20|9716.8|9706.8|9717.3|9707.3|9720.5|9710.5|9716.8|9706.8|13
1634174010000|2021-10-14 01:13:30|9717|9707|9717.6|9707.6|9718.6|9708.6|9716|9706|14
1634174020000|2021-10-14 01:13:40|9717.5|9707.5|9719.8|9709.8|9719.8|9709.8|9714.8|9704.8|14
1634174030000|2021-10-14 01:13:50|9719.3|9709.3|9718.8|9708.8|9720.9|9710.9|9718.3|9708.3|12
1634174040000|2021-10-14 01:14:00|9718.5|9708.5|9721.1|9711.1|9722|9712|9717.5|9707.5|15
1634174050000|2021-10-14 01:14:10|9720.6|9710.6|9722.5|9712.5|9722.5|9712.5|9720.6|9710.6|5
1634174060000|2021-10-14 01:14:20|9722.6|9712.6|9724.3|9714.3|9725.1|9715.1|9722.5|9712.5|12
1634174070000|2021-10-14 01:14:30|9725.6|9715.6|9724.3|9714.3|9725.6|9715.6|9724|9714|5
1634174080000|2021-10-14 01:14:40|9723.8|9713.8|9723.3|9713.3|9724.4|9714.4|9723.3|9713.3|4
1634174090000|2021-10-14 01:14:50|9723.6|9713.6|9722.5|9712.5|9724.5|9714.5|9722.5|9712.5|8
1634174100000|2021-10-14 01:15:00|9722|9712|9718.4|9708.4|9722|9712|9718.1|9708.1|8
1634174110000|2021-10-14 01:15:10|9718.1|9708.1|9716.5|9706.5|9718.1|9708.1|9716.4|9706.4|5
1634174120000|2021-10-14 01:15:20|9716.3|9706.3|9715.6|9705.6|9719.9|9709.9|9715.6|9705.6|23
1634174130000|2021-10-14 01:15:30|9715.4|9705.4|9716.1|9706.1|9716.5|9706.5|9715.4|9705.4|13
1634174140000|2021-10-14 01:15:40|9715.8|9705.8|9713.5|9703.5|9715.8|9705.8|9712.8|9702.8|4
1634174150000|2021-10-14 01:15:50|9714.5|9704.5|9716.1|9706.1|9716.1|9706.1|9713.5|9703.5|23
1634174160000|2021-10-14 01:16:00|9717|9707|9717.1|9707.1|9717.4|9707.4|9716.9|9706.9|6
1634174170000|2021-10-14 01:16:10|9717.4|9707.4|9720.1|9710.1|9720.8|9710.8|9717.4|9707.4|12
1634174180000|2021-10-14 01:16:20|9720.4|9710.4|9720.3|9710.3|9720.4|9710.4|9718.9|9708.9|5
1634174190000|2021-10-14 01:16:30|9720.5|9710.5|9722|9712|9722.4|9712.4|9720.5|9710.5|10
1634174200000|2021-10-14 01:16:40|9721.3|9711.3|9721.5|9711.5|9722.5|9712.5|9720.8|9710.8|11
1634174210000|2021-10-14 01:16:50|9721.6|9711.6|9722.4|9712.4|9722.8|9712.8|9721.6|9711.6|16
1634174220000|2021-10-14 01:17:00|9722.9|9712.9|9725.4|9715.4|9725.4|9715.4|9722|9712|18
1634174230000|2021-10-14 01:17:10|9725.5|9715.5|9725|9715|9727|9717|9725|9715|18
1634174240000|2021-10-14 01:17:20|9724.3|9714.3|9726.8|9716.8|9726.8|9716.8|9724|9714|9
1634174250000|2021-10-14 01:17:30|9726.4|9716.4|9729|9719|9729.8|9719.8|9724.3|9714.3|20
1634174260000|2021-10-14 01:17:40|9729.3|9719.3|9730.8|9720.8|9731.3|9721.3|9729|9719|20
1634174270000|2021-10-14 01:17:50|9730.9|9720.9|9731.9|9721.9|9731.9|9721.9|9730.9|9720.9|6
1634174280000|2021-10-14 01:18:00|9732.3|9722.3|9730.4|9720.4|9733|9723|9730.4|9720.4|10
1634174290000|2021-10-14 01:18:10|9730.8|9720.8|9729|9719|9730.8|9720.8|9729|9719|8
1634174300000|2021-10-14 01:18:20|9729.3|9719.3|9729|9719|9729.3|9719.3|9728.8|9718.8|8
1634174310000|2021-10-14 01:18:30|9729.5|9719.5|9730.8|9720.8|9730.8|9720.8|9729.5|9719.5|6
1634174320000|2021-10-14 01:18:40|9731.6|9721.6|9731.5|9721.5|9732.5|9722.5|9731.4|9721.4|8
1634174330000|2021-10-14 01:18:50|9731.3|9721.3|9730.3|9720.3|9731.3|9721.3|9729.8|9719.8|9
1634174340000|2021-10-14 01:19:00|9730.5|9720.5|9730.3|9720.3|9732|9722|9730.3|9720.3|8
1634174350000|2021-10-14 01:19:10|9730.1|9720.1|9729.8|9719.8|9730.3|9720.3|9729.3|9719.3|14
1634174360000|2021-10-14 01:19:20|9729.5|9719.5|9729.9|9719.9|9730.3|9720.3|9729.5|9719.5|5
1634174370000|2021-10-14 01:19:30|9729.8|9719.8|9728.6|9718.6|9729.8|9719.8|9726.8|9716.8|10
1634174380000|2021-10-14 01:19:40|9728.4|9718.4|9730|9720|9730|9720|9728.4|9718.4|7
1634174390000|2021-10-14 01:19:50|9729.8|9719.8|9729.8|9719.8|9730|9720|9729.8|9719.8|3
1634174400000|2021-10-14 01:20:00|9730|9720|9729.8|9719.8|9730.5|9720.5|9729.8|9719.8|5
1634174410000|2021-10-14 01:20:10|9729.9|9719.9|9733.5|9723.5|9733.5|9723.5|9729.9|9719.9|7
1634174420000|2021-10-14 01:20:20|9733.3|9723.3|9731.8|9721.8|9733.3|9723.3|9731.8|9721.8|8
1634174430000|2021-10-14 01:20:30|9732.1|9722.1|9731.9|9721.9|9732.1|9722.1|9731.9|9721.9|2
1634174440000|2021-10-14 01:20:40|9732|9722|9731.9|9721.9|9734.4|9724.4|9731.9|9721.9|11
1634174450000|2021-10-14 01:20:50|9732|9722|9734.5|9724.5|9734.8|9724.8|9732|9722|7
1634174460000|2021-10-14 01:21:00|9734.3|9724.3|9734.3|9724.3|9735.5|9725.5|9733.6|9723.6|7
1634174470000|2021-10-14 01:21:10|9735.5|9725.5|9733|9723|9735.5|9725.5|9732.9|9722.9|10
1634174480000|2021-10-14 01:21:20|9732.6|9722.6|9731|9721|9733|9723|9729.9|9719.9|18
1634174490000|2021-10-14 01:21:30|9731.3|9721.3|9727.6|9717.6|9731.8|9721.8|9727.6|9717.6|22
1634174500000|2021-10-14 01:21:40|9728.3|9718.3|9728|9718|9728.8|9718.8|9728|9718|6
1634174510000|2021-10-14 01:21:50|9729.4|9719.4|9729|9719|9732|9722|9727.9|9717.9|20
1634174520000|2021-10-14 01:22:00|9728.8|9718.8|9726.9|9716.9|9729.1|9719.1|9726.1|9716.1|14
1634174530000|2021-10-14 01:22:10|9727|9717|9726.3|9716.3|9728.6|9718.6|9726.3|9716.3|9
1634174540000|2021-10-14 01:22:20|9726.8|9716.8|9726.3|9716.3|9726.8|9716.8|9726.3|9716.3|2
1634174550000|2021-10-14 01:22:30|9726.1|9716.1|9722.5|9712.5|9726.1|9716.1|9721.6|9711.6|16
1634174560000|2021-10-14 01:22:40|9722.1|9712.1|9722|9712|9722.8|9712.8|9720.9|9710.9|11
1634174570000|2021-10-14 01:22:50|9722.3|9712.3|9720.6|9710.6|9722.6|9712.6|9720|9710|20
1634174580000|2021-10-14 01:23:00|9720.8|9710.8|9723.3|9713.3|9724|9714|9720.5|9710.5|15
1634174590000|2021-10-14 01:23:10|9724.5|9714.5|9722.5|9712.5|9725.3|9715.3|9721.9|9711.9|10
1634174600000|2021-10-14 01:23:20|9722|9712|9722|9712|9722.5|9712.5|9721.8|9711.8|8
1634174610000|2021-10-14 01:23:30|9721.8|9711.8|9719.1|9709.1|9722|9712|9717.8|9707.8|10
1634174620000|2021-10-14 01:23:40|9719.4|9709.4|9719.8|9709.8|9719.8|9709.8|9719.1|9709.1|8
1634174630000|2021-10-14 01:23:50|9720|9710|9723|9713|9723.3|9713.3|9720|9710|15
1634174640000|2021-10-14 01:24:00|9723.1|9713.1|9725.9|9715.9|9726.1|9716.1|9723.1|9713.1|11
1634174650000|2021-10-14 01:24:10|9725.6|9715.6|9725.4|9715.4|9725.9|9715.9|9725.4|9715.4|8
1634174660000|2021-10-14 01:24:20|9725.3|9715.3|9723|9713|9725.3|9715.3|9723|9713|12
1634174670000|2021-10-14 01:24:30|9722.8|9712.8|9723.9|9713.9|9723.9|9713.9|9720.5|9710.5|16
1634174680000|2021-10-14 01:24:40|9723.6|9713.6|9723.9|9713.9|9724.4|9714.4|9723.6|9713.6|7
1634174690000|2021-10-14 01:24:50|9723.6|9713.6|9722.8|9712.8|9725.6|9715.6|9721.5|9711.5|12
1634174700000|2021-10-14 01:25:00|9723|9713|9727.9|9717.9|9727.9|9717.9|9720.8|9710.8|15
1634174710000|2021-10-14 01:25:10|9728.8|9718.8|9731.4|9721.4|9731.9|9721.9|9728|9718|20
1634174720000|2021-10-14 01:25:20|9729.6|9719.6|9728.5|9718.5|9729.9|9719.9|9728.5|9718.5|19
1634174730000|2021-10-14 01:25:30|9727|9717|9728.5|9718.5|9728.5|9718.5|9727|9717|6
1634174740000|2021-10-14 01:25:40|9728.3|9718.3|9729.3|9719.3|9729.5|9719.5|9727.4|9717.4|11
1634174750000|2021-10-14 01:25:50|9729.5|9719.5|9729.3|9719.3|9729.5|9719.5|9727.4|9717.4|14
1634174760000|2021-10-14 01:26:00|9729.9|9719.9|9731.3|9721.3|9731.3|9721.3|9729.9|9719.9|7
1634174770000|2021-10-14 01:26:10|9731.5|9721.5|9729.4|9719.4|9731.6|9721.6|9729.1|9719.1|15
1634174780000|2021-10-14 01:26:20|9729.5|9719.5|9727.4|9717.4|9729.5|9719.5|9726.4|9716.4|17
1634174790000|2021-10-14 01:26:30|9727.1|9717.1|9721.6|9711.6|9727.4|9717.4|9721.4|9711.4|13
1634174800000|2021-10-14 01:26:40|9721.9|9711.9|9719.9|9709.9|9721.9|9711.9|9718.5|9708.5|15
1634174810000|2021-10-14 01:26:50|9719.3|9709.3|9719.8|9709.8|9719.8|9709.8|9719|9709|17
1634174820000|2021-10-14 01:27:00|9719.5|9709.5|9720.1|9710.1|9720.1|9710.1|9716.9|9706.9|17
1634174830000|2021-10-14 01:27:10|9719.6|9709.6|9722.6|9712.6|9722.6|9712.6|9719.6|9709.6|16
1634174840000|2021-10-14 01:27:20|9721.8|9711.8|9721.4|9711.4|9725.1|9715.1|9721.4|9711.4|21
1634174850000|2021-10-14 01:27:30|9720.9|9710.9|9718.6|9708.6|9721.8|9711.8|9718.6|9708.6|22
1634174860000|2021-10-14 01:27:40|9718.9|9708.9|9721.5|9711.5|9722.4|9712.4|9718.9|9708.9|14
1634174870000|2021-10-14 01:27:50|9721|9711|9719.9|9709.9|9721.3|9711.3|9719.9|9709.9|23
1634174880000|2021-10-14 01:28:00|9718.4|9708.4|9720.5|9710.5|9720.5|9710.5|9718.3|9708.3|12
1634174890000|2021-10-14 01:28:10|9721|9711|9721|9711|9722.3|9712.3|9720.4|9710.4|12
1634174900000|2021-10-14 01:28:20|9720.4|9710.4|9718.5|9708.5|9720.4|9710.4|9718.4|9708.4|8
1634174910000|2021-10-14 01:28:30|9718.3|9708.3|9718.9|9708.9|9718.9|9708.9|9717.3|9707.3|9
1634174920000|2021-10-14 01:28:40|9718.5|9708.5|9719.8|9709.8|9722|9712|9717.5|9707.5|17
1634174930000|2021-10-14 01:28:50|9719.5|9709.5|9717|9707|9720.8|9710.8|9716.8|9706.8|16
1634174940000|2021-10-14 01:29:00|9716.8|9706.8|9713.5|9703.5|9716.8|9706.8|9713.3|9703.3|19
1634174950000|2021-10-14 01:29:10|9713.8|9703.8|9716|9706|9716.6|9706.6|9713.8|9703.8|21
1634174960000|2021-10-14 01:29:20|9716.3|9706.3|9716|9706|9716.3|9706.3|9715.4|9705.4|16
1634174970000|2021-10-14 01:29:30|9715.3|9705.3|9717.3|9707.3|9717.6|9707.6|9714.8|9704.8|20
1634174980000|2021-10-14 01:29:40|9717|9707|9717.5|9707.5|9717.8|9707.8|9715.5|9705.5|15
1634174990000|2021-10-14 01:29:50|9718.3|9708.3|9721.1|9711.1|9721.3|9711.3|9718.3|9708.3|25
1634175000000|2021-10-14 01:30:00|9721.4|9711.4|9718.8|9708.8|9721.9|9711.9|9718|9708|27
1634175010000|2021-10-14 01:30:10|9717|9707|9717.6|9707.6|9717.6|9707.6|9717|9707|7
1634175020000|2021-10-14 01:30:20|9717.4|9707.4|9720|9710|9720|9710|9717.4|9707.4|17
1634175030000|2021-10-14 01:30:30|9719.3|9709.3|9719.3|9709.3|9719.6|9709.6|9719|9709|7
1634175040000|2021-10-14 01:30:40|9719|9709|9716|9706|9719|9709|9715.9|9705.9|7
1634175050000|2021-10-14 01:30:50|9716.6|9706.6|9715.5|9705.5|9717.9|9707.9|9715.5|9705.5|17
1634175060000|2021-10-14 01:31:00|9715.1|9705.1|9715.9|9705.9|9715.9|9705.9|9713.1|9703.1|22
1634175070000|2021-10-14 01:31:10|9715.5|9705.5|9713|9703|9715.5|9705.5|9713|9703|9
1634175080000|2021-10-14 01:31:20|9713.4|9703.4|9713.1|9703.1|9713.4|9703.4|9712.9|9702.9|7
1634175090000|2021-10-14 01:31:30|9712.9|9702.9|9712.9|9702.9|9713.4|9703.4|9712.9|9702.9|5
1634175100000|2021-10-14 01:31:40|9712.6|9702.6|9711.1|9701.1|9712.6|9702.6|9711.1|9701.1|12
1634175110000|2021-10-14 01:31:50|9711.4|9701.4|9710.3|9700.3|9711.4|9701.4|9709.9|9699.9|5
1634175120000|2021-10-14 01:32:00|9710.8|9700.8|9711.3|9701.3|9712.4|9702.4|9710.6|9700.6|7
1634175130000|2021-10-14 01:32:10|9711|9701|9710.3|9700.3|9712.5|9702.5|9710|9700|9
1634175140000|2021-10-14 01:32:20|9711.8|9701.8|9709|9699|9711.8|9701.8|9709|9699|6
1634175150000|2021-10-14 01:32:30|9709.3|9699.3|9708.8|9698.8|9709.4|9699.4|9708.3|9698.3|5
1634175160000|2021-10-14 01:32:40|9708|9698|9706.6|9696.6|9708|9698|9706.1|9696.1|15
1634175170000|2021-10-14 01:32:50|9707|9697|9707.3|9697.3|9707.6|9697.6|9707|9697|5
1634175180000|2021-10-14 01:33:00|9707.5|9697.5|9707.9|9697.9|9707.9|9697.9|9707.5|9697.5|2
1634175190000|2021-10-14 01:33:10|9707.6|9697.6|9710|9700|9711.6|9701.6|9707.6|9697.6|11
1634175200000|2021-10-14 01:33:20|9710.3|9700.3|9711.5|9701.5|9711.5|9701.5|9710.3|9700.3|5
1634175210000|2021-10-14 01:33:30|9711.4|9701.4|9712.4|9702.4|9712.4|9702.4|9709.8|9699.8|12
1634175220000|2021-10-14 01:33:40|9712.1|9702.1|9710.1|9700.1|9712.1|9702.1|9710|9700|13
1634175230000|2021-10-14 01:33:50|9709.9|9699.9|9712|9702|9712.4|9702.4|9709.9|9699.9|19
1634175240000|2021-10-14 01:34:00|9711.3|9701.3|9710|9700|9711.8|9701.8|9710|9700|13
1634175250000|2021-10-14 01:34:10|9710.4|9700.4|9711.5|9701.5|9711.5|9701.5|9710.1|9700.1|7
1634175260000|2021-10-14 01:34:20|9711.8|9701.8|9711|9701|9711.8|9701.8|9710.3|9700.3|12
1634175270000|2021-10-14 01:34:30|9710.9|9700.9|9711.1|9701.1|9711.5|9701.5|9710.5|9700.5|9
1634175280000|2021-10-14 01:34:40|9711.5|9701.5|9710.8|9700.8|9712|9702|9710.8|9700.8|12
1634175290000|2021-10-14 01:34:50|9711|9701|9711.8|9701.8|9711.8|9701.8|9711|9701|10
1634175300000|2021-10-14 01:35:00|9711.3|9701.3|9711.8|9701.8|9711.8|9701.8|9710.5|9700.5|14
1634175310000|2021-10-14 01:35:10|9711.6|9701.6|9712.1|9702.1|9712.1|9702.1|9711.6|9701.6|6
1634175320000|2021-10-14 01:35:20|9712.3|9702.3|9713.5|9703.5|9714|9704|9712|9702|5
1634175330000|2021-10-14 01:35:30|9713.8|9703.8|9713.5|9703.5|9713.9|9703.9|9713|9703|11
1634175340000|2021-10-14 01:35:40|9714|9704|9714.3|9704.3|9714.3|9704.3|9714|9704|2
1634175350000|2021-10-14 01:35:50|9714|9704|9711.5|9701.5|9714|9704|9709.8|9699.8|17
1634175360000|2021-10-14 01:36:00|9711.3|9701.3|9715.8|9705.8|9715.8|9705.8|9711|9701|26
1634175370000|2021-10-14 01:36:10|9715.4|9705.4|9714.8|9704.8|9715.8|9705.8|9714.3|9704.3|14
1634175380000|2021-10-14 01:36:20|9715|9705|9714.5|9704.5|9715.8|9705.8|9714.5|9704.5|6
1634175390000|2021-10-14 01:36:30|9714|9704|9715.9|9705.9|9715.9|9705.9|9713.8|9703.8|8
1634175400000|2021-10-14 01:36:40|9715.5|9705.5|9714.6|9704.6|9716|9706|9714|9704|15
1634175410000|2021-10-14 01:36:50|9714.3|9704.3|9715.8|9705.8|9716|9706|9714.3|9704.3|10
1634175420000|2021-10-14 01:37:00|9716|9706|9717.8|9707.8|9717.8|9707.8|9715.8|9705.8|7
1634175430000|2021-10-14 01:37:10|9717.5|9707.5|9716.6|9706.6|9717.8|9707.8|9715.5|9705.5|14
1634175440000|2021-10-14 01:37:20|9716.5|9706.5|9717.5|9707.5|9717.5|9707.5|9716.5|9706.5|6
1634175450000|2021-10-14 01:37:30|9717.3|9707.3|9716.8|9706.8|9717.3|9707.3|9716.8|9706.8|10
1634175460000|2021-10-14 01:37:40|9716.1|9706.1|9715.8|9705.8|9717.5|9707.5|9715.8|9705.8|15
1634175470000|2021-10-14 01:37:50|9715.4|9705.4|9714|9704|9715.8|9705.8|9713.3|9703.3|14
1634175480000|2021-10-14 01:38:00|9714.4|9704.4|9716.8|9706.8|9717.4|9707.4|9714.4|9704.4|10
1634175490000|2021-10-14 01:38:10|9717|9707|9713.4|9703.4|9718|9708|9713.4|9703.4|13
1634175500000|2021-10-14 01:38:20|9713.6|9703.6|9718|9708|9718|9708|9712.6|9702.6|19
1634175510000|2021-10-14 01:38:30|9717.8|9707.8|9717.8|9707.8|9718.8|9708.8|9717.8|9707.8|15
1634175520000|2021-10-14 01:38:40|9718|9708|9719.9|9709.9|9720|9710|9718|9708|8
1634175530000|2021-10-14 01:38:50|9720.4|9710.4|9719|9709|9720.4|9710.4|9718|9708|16
1634175540000|2021-10-14 01:39:00|9718.8|9708.8|9718.3|9708.3|9719.3|9709.3|9717.5|9707.5|17
1634175550000|2021-10-14 01:39:10|9718|9708|9716.8|9706.8|9718|9708|9716.3|9706.3|9
1634175560000|2021-10-14 01:39:20|9716.5|9706.5|9716.5|9706.5|9716.5|9706.5|9716.1|9706.1|3
1634175570000|2021-10-14 01:39:30|9716.1|9706.1|9716.8|9706.8|9716.8|9706.8|9716.1|9706.1|3
1634175580000|2021-10-14 01:39:40|9717|9707|9717.3|9707.3|9717.3|9707.3|9717|9707|2
1634175590000|2021-10-14 01:39:50|9716.3|9706.3|9715.4|9705.4|9716.9|9706.9|9715.1|9705.1|19
1634175600000|2021-10-14 01:40:00|9715.1|9705.1|9714.6|9704.6|9715.1|9705.1|9714.1|9704.1|12
1634175610000|2021-10-14 01:40:10|9714.9|9704.9|9714.9|9704.9|9714.9|9704.9|9714.6|9704.6|5
1634175620000|2021-10-14 01:40:20|9714.6|9704.6|9714.6|9704.6|9714.9|9704.9|9714.6|9704.6|9
1634175630000|2021-10-14 01:40:30|9715|9705|9714.6|9704.6|9715.1|9705.1|9714.6|9704.6|11
1634175640000|2021-10-14 01:40:40|9714.9|9704.9|9713.1|9703.1|9715.1|9705.1|9713.1|9703.1|8
1634175650000|2021-10-14 01:40:50|9713.3|9703.3|9713.9|9703.9|9714.1|9704.1|9713.1|9703.1|21
1634175660000|2021-10-14 01:41:00|9714.1|9704.1|9713.9|9703.9|9714.1|9704.1|9713.3|9703.3|17
1634175670000|2021-10-14 01:41:10|9714.1|9704.1|9713.3|9703.3|9714.1|9704.1|9713.3|9703.3|17
1634175680000|2021-10-14 01:41:20|9711|9701|9710.8|9700.8|9711.8|9701.8|9710.8|9700.8|8
1634175690000|2021-10-14 01:41:30|9710.5|9700.5|9711|9701|9711.3|9701.3|9710.5|9700.5|6
1634175700000|2021-10-14 01:41:40|9711.3|9701.3|9710.5|9700.5|9711.3|9701.3|9710.3|9700.3|8
1634175710000|2021-10-14 01:41:50|9710.8|9700.8|9711.8|9701.8|9711.8|9701.8|9710.8|9700.8|3
1634175720000|2021-10-14 01:42:00|9711.3|9701.3|9711.8|9701.8|9711.8|9701.8|9711|9701|7
1634175730000|2021-10-14 01:42:10|9713|9703|9711.3|9701.3|9713.5|9703.5|9711.3|9701.3|10
1634175740000|2021-10-14 01:42:20|9711.8|9701.8|9711.5|9701.5|9712.4|9702.4|9711.3|9701.3|9
1634175750000|2021-10-14 01:42:30|9711.3|9701.3|9710|9700|9711.3|9701.3|9710|9700|4
1634175760000|2021-10-14 01:42:40|9710.3|9700.3|9710|9700|9710.5|9700.5|9710|9700|5
1634175770000|2021-10-14 01:42:50|9709|9699|9707.3|9697.3|9709|9699|9707.3|9697.3|4
1634175780000|2021-10-14 01:43:00|9707.5|9697.5|9707|9697|9708.3|9698.3|9706.4|9696.4|16
1634175790000|2021-10-14 01:43:10|9706.8|9696.8|9701.5|9691.5|9706.8|9696.8|9699|9689|19
1634175800000|2021-10-14 01:43:20|9701.3|9691.3|9701.8|9691.8|9702.3|9692.3|9701|9691|12
1634175810000|2021-10-14 01:43:30|9702.4|9692.4|9702.3|9692.3|9702.8|9692.8|9702.3|9692.3|3
1634175820000|2021-10-14 01:43:40|9702.5|9692.5|9703.6|9693.6|9703.6|9693.6|9702.5|9692.5|10
1634175830000|2021-10-14 01:43:50|9703.4|9693.4|9704|9694|9704.5|9694.5|9703.4|9693.4|6
1634175840000|2021-10-14 01:44:00|9704.4|9694.4|9703|9693|9704.9|9694.9|9702.9|9692.9|19
1634175850000|2021-10-14 01:44:10|9703.3|9693.3|9702.6|9692.6|9703.8|9693.8|9702.3|9692.3|9
1634175860000|2021-10-14 01:44:20|9703.3|9693.3|9702.8|9692.8|9703.3|9693.3|9702.8|9692.8|2
1634175870000|2021-10-14 01:44:30|9702.6|9692.6|9699|9689|9702.6|9692.6|9699|9689|9
1634175880000|2021-10-14 01:44:40|9699.3|9689.3|9698.8|9688.8|9699.3|9689.3|9698|9688|11
1634175890000|2021-10-14 01:44:50|9698.5|9688.5|9699.3|9689.3|9699.3|9689.3|9698.3|9688.3|5
1634175900000|2021-10-14 01:45:00|9699|9689|9699.3|9689.3|9699.3|9689.3|9697.5|9687.5|11
1634175910000|2021-10-14 01:45:10|9699.4|9689.4|9696.1|9686.1|9699.6|9689.6|9696.1|9686.1|10
1634175920000|2021-10-14 01:45:20|9696.8|9686.8|9695.9|9685.9|9696.8|9686.8|9695.3|9685.3|9
1634175930000|2021-10-14 01:45:30|9695.6|9685.6|9692|9682|9696.4|9686.4|9690.3|9680.3|18
1634175940000|2021-10-14 01:45:40|9691.8|9681.8|9691.1|9681.1|9692|9682|9690|9680|10
1634175950000|2021-10-14 01:45:50|9691.4|9681.4|9692|9682|9692.9|9682.9|9691.1|9681.1|10
1634175960000|2021-10-14 01:46:00|9691|9681|9690.8|9680.8|9692|9682|9690.5|9680.5|12
1634175970000|2021-10-14 01:46:10|9691.3|9681.3|9691|9681|9691.6|9681.6|9691|9681|4
1634175980000|2021-10-14 01:46:20|9690.6|9680.6|9688.9|9678.9|9690.6|9680.6|9688.3|9678.3|14
1634175990000|2021-10-14 01:46:30|9689.6|9679.6|9691|9681|9691.1|9681.1|9688.9|9678.9|16
1634176000000|2021-10-14 01:46:40|9690.8|9680.8|9692|9682|9692|9682|9690.8|9680.8|12
1634176010000|2021-10-14 01:46:50|9691.8|9681.8|9688.8|9678.8|9692.1|9682.1|9688.8|9678.8|15
1634176020000|2021-10-14 01:47:00|9688.6|9678.6|9689.1|9679.1|9689.1|9679.1|9688.3|9678.3|5
1634176030000|2021-10-14 01:47:10|9689.4|9679.4|9689.9|9679.9|9689.9|9679.9|9689.1|9679.1|15
1634176040000|2021-10-14 01:47:20|9689.6|9679.6|9689.5|9679.5|9690.6|9680.6|9689.5|9679.5|9
1634176050000|2021-10-14 01:47:30|9689.8|9679.8|9690.5|9680.5|9691.6|9681.6|9689.8|9679.8|13
1634176060000|2021-10-14 01:47:40|9690.3|9680.3|9689.3|9679.3|9690.3|9680.3|9688.6|9678.6|12
1634176070000|2021-10-14 01:47:50|9689.5|9679.5|9689.3|9679.3|9690|9680|9689|9679|11
1634176080000|2021-10-14 01:48:00|9689.5|9679.5|9687.8|9677.8|9689.5|9679.5|9687.8|9677.8|11
1634176090000|2021-10-14 01:48:10|9687.4|9677.4|9690.1|9680.1|9690.4|9680.4|9687.4|9677.4|15
1634176100000|2021-10-14 01:48:20|9689.8|9679.8|9690|9680|9690|9680|9689.8|9679.8|2
1634176110000|2021-10-14 01:48:30|9690.3|9680.3|9689|9679|9690.3|9680.3|9688.1|9678.1|11
1634176120000|2021-10-14 01:48:40|9689.3|9679.3|9689.8|9679.8|9689.8|9679.8|9689.3|9679.3|5
1634176130000|2021-10-14 01:48:50|9690.1|9680.1|9694.4|9684.4|9694.6|9684.6|9690.1|9680.1|12
1634176140000|2021-10-14 01:49:00|9695|9685|9695.8|9685.8|9696.4|9686.4|9694.4|9684.4|13
1634176150000|2021-10-14 01:49:10|9695.5|9685.5|9694|9684|9695.5|9685.5|9694|9684|8
1634176160000|2021-10-14 01:49:20|9693.6|9683.6|9695.1|9685.1|9695.4|9685.4|9691.5|9681.5|18
1634176170000|2021-10-14 01:49:30|9694.8|9684.8|9697.5|9687.5|9697.5|9687.5|9694.6|9684.6|19
1634176180000|2021-10-14 01:49:40|9697.4|9687.4|9693.8|9683.8|9697.4|9687.4|9693.8|9683.8|13
1634176190000|2021-10-14 01:49:50|9694.4|9684.4|9695.6|9685.6|9695.9|9685.9|9693.8|9683.8|16
1634176200000|2021-10-14 01:50:00|9695.9|9685.9|9691.5|9681.5|9695.9|9685.9|9691.4|9681.4|17
1634176210000|2021-10-14 01:50:10|9691.6|9681.6|9693.4|9683.4|9693.5|9683.5|9691.6|9681.6|4
1634176220000|2021-10-14 01:50:20|9692.8|9682.8|9690|9680|9693|9683|9690|9680|16
1634176230000|2021-10-14 01:50:30|9690.3|9680.3|9690.9|9680.9|9691.3|9681.3|9690.3|9680.3|11
1634176240000|2021-10-14 01:50:40|9690.6|9680.6|9690.5|9680.5|9692|9682|9690.5|9680.5|9
1634176250000|2021-10-14 01:50:50|9690|9680|9690|9680|9690.9|9680.9|9689.8|9679.8|13
1634176260000|2021-10-14 01:51:00|9689.8|9679.8|9688.5|9678.5|9689.8|9679.8|9688.5|9678.5|16
1634176270000|2021-10-14 01:51:10|9689|9679|9689.5|9679.5|9689.5|9679.5|9689|9679|9
1634176280000|2021-10-14 01:51:20|9689.3|9679.3|9689.6|9679.6|9689.6|9679.6|9689|9679|8
1634176290000|2021-10-14 01:51:30|9689.9|9679.9|9689.5|9679.5|9690.1|9680.1|9689.3|9679.3|9
1634176300000|2021-10-14 01:51:40|9690.1|9680.1|9690.3|9680.3|9690.6|9680.6|9690.1|9680.1|6
1634176310000|2021-10-14 01:51:50|9690.5|9680.5|9693.9|9683.9|9694|9684|9690.5|9680.5|9
1634176320000|2021-10-14 01:52:00|9693.6|9683.6|9693.6|9683.6|9694.6|9684.6|9693.6|9683.6|9
1634176330000|2021-10-14 01:52:10|9693.4|9683.4|9696.5|9686.5|9696.5|9686.5|9693.3|9683.3|16
1634176340000|2021-10-14 01:52:20|9697.9|9687.9|9700|9690|9701.4|9691.4|9697.9|9687.9|15
1634176350000|2021-10-14 01:52:30|9699.9|9689.9|9701.5|9691.5|9702.1|9692.1|9699.5|9689.5|18
1634176360000|2021-10-14 01:52:40|9701.3|9691.3|9704.6|9694.6|9704.6|9694.6|9700.6|9690.6|9
1634176370000|2021-10-14 01:52:50|9704.5|9694.5|9703.5|9693.5|9704.5|9694.5|9703.5|9693.5|9
1634176380000|2021-10-14 01:53:00|9702.8|9692.8|9701.6|9691.6|9702.8|9692.8|9701.6|9691.6|2
1634176390000|2021-10-14 01:53:10|9702.8|9692.8|9701.6|9691.6|9702.8|9692.8|9701.6|9691.6|2
1634176400000|2021-10-14 01:53:20|9701.9|9691.9|9699.9|9689.9|9702.3|9692.3|9699.3|9689.3|13
1634176410000|2021-10-14 01:53:30|9700|9690|9698.9|9688.9|9701.8|9691.8|9698.6|9688.6|16
1634176420000|2021-10-14 01:53:40|9698.8|9688.8|9698.9|9688.9|9700|9690|9698.6|9688.6|10
1634176430000|2021-10-14 01:53:50|9698.6|9688.6|9699.4|9689.4|9699.4|9689.4|9698.5|9688.5|12
1634176440000|2021-10-14 01:54:00|9699|9689|9698.8|9688.8|9699.3|9689.3|9698.1|9688.1|17
1634176450000|2021-10-14 01:54:10|9699|9689|9700.1|9690.1|9701.4|9691.4|9699|9689|19
1634176460000|2021-10-14 01:54:20|9700.4|9690.4|9699.3|9689.3|9700.4|9690.4|9699.3|9689.3|14
1634176470000|2021-10-14 01:54:30|9699.8|9689.8|9700.1|9690.1|9700.4|9690.4|9699.3|9689.3|8
1634176480000|2021-10-14 01:54:40|9700.4|9690.4|9700|9690|9700.4|9690.4|9699.8|9689.8|8
1634176490000|2021-10-14 01:54:50|9700.4|9690.4|9698.6|9688.6|9700.4|9690.4|9698.6|9688.6|16
1634176500000|2021-10-14 01:55:00|9698.5|9688.5|9697.4|9687.4|9698.6|9688.6|9697.4|9687.4|7
1634176510000|2021-10-14 01:55:10|9697.6|9687.6|9697.8|9687.8|9697.8|9687.8|9696.8|9686.8|6
1634176520000|2021-10-14 01:55:20|9697.4|9687.4|9694.5|9684.5|9697.4|9687.4|9693.8|9683.8|8
1634176530000|2021-10-14 01:55:30|9695|9685|9695.5|9685.5|9696.1|9686.1|9695|9685|5
1634176540000|2021-10-14 01:55:40|9695.8|9685.8|9693.8|9683.8|9696.3|9686.3|9693.8|9683.8|8
1634176550000|2021-10-14 01:55:50|9693.5|9683.5|9694|9684|9694.6|9684.6|9693.5|9683.5|6
1634176560000|2021-10-14 01:56:00|9694.6|9684.6|9696.9|9686.9|9696.9|9686.9|9694|9684|11
1634176570000|2021-10-14 01:56:10|9697.3|9687.3|9699.3|9689.3|9699.5|9689.5|9697.3|9687.3|7
1634176580000|2021-10-14 01:56:20|9698.8|9688.8|9699.9|9689.9|9700.3|9690.3|9698.8|9688.8|7
1634176590000|2021-10-14 01:56:30|9700|9690|9700.5|9690.5|9701.4|9691.4|9699.5|9689.5|18
1634176600000|2021-10-14 01:56:40|9700.3|9690.3|9701.6|9691.6|9701.6|9691.6|9699|9689|11
1634176610000|2021-10-14 01:56:50|9701.4|9691.4|9701.4|9691.4|9702|9692|9700|9690|9
1634176620000|2021-10-14 01:57:00|9701.6|9691.6|9701.4|9691.4|9701.8|9691.8|9701.4|9691.4|4
1634176630000|2021-10-14 01:57:10|9701|9691|9701.3|9691.3|9701.6|9691.6|9700.5|9690.5|16
1634176640000|2021-10-14 01:57:20|9701|9691|9699.8|9689.8|9701|9691|9699|9689|18
1634176650000|2021-10-14 01:57:30|9700|9690|9698.6|9688.6|9701|9691|9698.6|9688.6|7
1634176660000|2021-10-14 01:57:40|9698.5|9688.5|9700|9690|9701.1|9691.1|9698.5|9688.5|10
1634176670000|2021-10-14 01:57:50|9699.8|9689.8|9698.8|9688.8|9699.8|9689.8|9698.1|9688.1|19
1634176680000|2021-10-14 01:58:00|9698.5|9688.5|9699.8|9689.8|9701|9691|9698.4|9688.4|20
1634176690000|2021-10-14 01:58:10|9700|9690|9698.8|9688.8|9700.1|9690.1|9698.1|9688.1|15
1634176700000|2021-10-14 01:58:20|9698.4|9688.4|9701|9691|9701.6|9691.6|9698.1|9688.1|19
1634176710000|2021-10-14 01:58:30|9700.8|9690.8|9700|9690|9700.8|9690.8|9699.5|9689.5|15
1634176720000|2021-10-14 01:58:40|9699.8|9689.8|9700|9690|9701.3|9691.3|9699.8|9689.8|9
1634176730000|2021-10-14 01:58:50|9699.5|9689.5|9701|9691|9701.4|9691.4|9698.8|9688.8|14
1634176740000|2021-10-14 01:59:00|9701.4|9691.4|9701|9691|9701.4|9691.4|9700.5|9690.5|14
1634176750000|2021-10-14 01:59:10|9700.8|9690.8|9700|9690|9700.8|9690.8|9698.9|9688.9|13
1634176760000|2021-10-14 01:59:20|9699.8|9689.8|9700.3|9690.3|9701|9691|9698.6|9688.6|14
1634176770000|2021-10-14 01:59:30|9700.6|9690.6|9704|9694|9704|9694|9700.6|9690.6|14
1634176780000|2021-10-14 01:59:40|9704.1|9694.1|9705.8|9695.8|9705.8|9695.8|9704.1|9694.1|9
1634176790000|2021-10-14 01:59:50|9706.1|9696.1|9705.5|9695.5|9707.3|9697.3|9705.5|9695.5|16
1634176800000|2021-10-14 02:00:00|9705.8|9695.8|9705.5|9695.5|9706.8|9696.8|9703.8|9693.8|20
1634176810000|2021-10-14 02:00:10|9705.3|9695.3|9703.1|9693.1|9705.3|9695.3|9703.1|9693.1|5
1634176820000|2021-10-14 02:00:20|9702.9|9692.9|9702.1|9692.1|9702.9|9692.9|9702.1|9692.1|7
1634176830000|2021-10-14 02:00:30|9701.9|9691.9|9701.4|9691.4|9701.9|9691.9|9701|9691|5
1634176840000|2021-10-14 02:00:40|9701|9691|9700.8|9690.8|9701.3|9691.3|9700.6|9690.6|10
1634176850000|2021-10-14 02:00:50|9700.5|9690.5|9701.3|9691.3|9701.3|9691.3|9700.5|9690.5|4
1634176860000|2021-10-14 02:01:00|9701|9691|9701.4|9691.4|9701.4|9691.4|9700.3|9690.3|12
1634176870000|2021-10-14 02:01:10|9701.6|9691.6|9700.8|9690.8|9701.6|9691.6|9700|9690|11
1634176880000|2021-10-14 02:01:20|9700.5|9690.5|9700|9690|9700.8|9690.8|9700|9690|4
1634176890000|2021-10-14 02:01:30|9699.8|9689.8|9699.5|9689.5|9699.8|9689.8|9698.4|9688.4|10
1634176900000|2021-10-14 02:01:40|9699.3|9689.3|9698.6|9688.6|9699.3|9689.3|9698.6|9688.6|3
1634176910000|2021-10-14 02:01:50|9698.4|9688.4|9698.9|9688.9|9698.9|9688.9|9698.4|9688.4|3
1634176920000|2021-10-14 02:02:00|9698.6|9688.6|9699.3|9689.3|9699.3|9689.3|9698.6|9688.6|5
1634176930000|2021-10-14 02:02:10|9699|9689|9697.4|9687.4|9699|9689|9697.4|9687.4|6
1634176940000|2021-10-14 02:02:20|9697.6|9687.6|9695.5|9685.5|9697.6|9687.6|9694.9|9684.9|14
1634176950000|2021-10-14 02:02:30|9695.3|9685.3|9695.3|9685.3|9695.5|9685.5|9693|9683|13
1634176960000|2021-10-14 02:02:40|9695.5|9685.5|9695.8|9685.8|9695.8|9685.8|9694.8|9684.8|6
1634176970000|2021-10-14 02:02:50|9696|9686|9695.5|9685.5|9696|9686|9695.5|9685.5|4
1634176980000|2021-10-14 02:03:00|9695.8|9685.8|9695.5|9685.5|9695.8|9685.8|9695.3|9685.3|4
1634176990000|2021-10-14 02:03:10|9695.8|9685.8|9696|9686|9696|9686|9695.5|9685.5|6
1634177000000|2021-10-14 02:03:20|9695.8|9685.8|9696.6|9686.6|9696.6|9686.6|9695.8|9685.8|4
1634177020000|2021-10-14 02:03:40|9697.1|9687.1|9696.8|9686.8|9697.4|9687.4|9696.8|9686.8|5
1634177040000|2021-10-14 02:04:00|9696.5|9686.5|9695.6|9685.6|9696.5|9686.5|9694.8|9684.8|9
1634177050000|2021-10-14 02:04:10|9694.9|9684.9|9696|9686|9696|9686|9694.6|9684.6|6
1634177070000|2021-10-14 02:04:30|9695.9|9685.9|9696|9686|9696|9686|9695.8|9685.8|3
1634177080000|2021-10-14 02:04:40|9696.3|9686.3|9697.6|9687.6|9697.6|9687.6|9696.1|9686.1|10
1634177090000|2021-10-14 02:04:50|9697.4|9687.4|9696.6|9686.6|9697.5|9687.5|9696.6|9686.6|13
1634177100000|2021-10-14 02:05:00|9696|9686|9694.3|9684.3|9696|9686|9694.3|9684.3|5
1634177110000|2021-10-14 02:05:10|9694|9684|9693.4|9683.4|9694|9684|9693.4|9683.4|5
1634177120000|2021-10-14 02:05:20|9693.6|9683.6|9694.5|9684.5|9694.6|9684.6|9692.3|9682.3|10
1634177130000|2021-10-14 02:05:30|9694|9684|9694.6|9684.6|9695.1|9685.1|9693.3|9683.3|14
1634177140000|2021-10-14 02:05:40|9694.9|9684.9|9692.5|9682.5|9694.9|9684.9|9691.3|9681.3|12
1634177150000|2021-10-14 02:05:50|9692.8|9682.8|9692.8|9682.8|9693.4|9683.4|9692.8|9682.8|3
1634177160000|2021-10-14 02:06:00|9693.1|9683.1|9694.3|9684.3|9694.3|9684.3|9693.1|9683.1|5
1634177170000|2021-10-14 02:06:10|9694|9684|9695|9685|9695.4|9685.4|9693.5|9683.5|13
1634177180000|2021-10-14 02:06:20|9694.3|9684.3|9692.5|9682.5|9694.9|9684.9|9692.3|9682.3|12
1634177190000|2021-10-14 02:06:30|9692.9|9682.9|9692|9682|9693.6|9683.6|9691|9681|11
1634177200000|2021-10-14 02:06:40|9692.3|9682.3|9693.3|9683.3|9693.3|9683.3|9690.9|9680.9|10
1634177210000|2021-10-14 02:06:50|9693.1|9683.1|9691|9681|9693.1|9683.1|9690|9680|11
1634177220000|2021-10-14 02:07:00|9691.3|9681.3|9692.5|9682.5|9692.5|9682.5|9691.3|9681.3|4
1634177230000|2021-10-14 02:07:10|9692.9|9682.9|9693.3|9683.3|9693.8|9683.8|9692.5|9682.5|14
1634177240000|2021-10-14 02:07:20|9693.1|9683.1|9694|9684|9694.1|9684.1|9693.1|9683.1|10
1634177250000|2021-10-14 02:07:30|9693.8|9683.8|9693.1|9683.1|9694|9684|9692.1|9682.1|7
1634177260000|2021-10-14 02:07:40|9693.3|9683.3|9693.1|9683.1|9693.4|9683.4|9693.1|9683.1|3
1634177270000|2021-10-14 02:07:50|9692.8|9682.8|9691.9|9681.9|9693.4|9683.4|9691.9|9681.9|9
1634177280000|2021-10-14 02:08:00|9692.3|9682.3|9692.3|9682.3|9692.4|9682.4|9692.3|9682.3|3
1634177290000|2021-10-14 02:08:10|9693.3|9683.3|9694.4|9684.4|9694.6|9684.6|9693.3|9683.3|6
1634177300000|2021-10-14 02:08:20|9694.6|9684.6|9694.5|9684.5|9694.6|9684.6|9693.5|9683.5|10
1634177310000|2021-10-14 02:08:30|9694.4|9684.4|9694.4|9684.4|9694.6|9684.6|9694.4|9684.4|3
1634177320000|2021-10-14 02:08:40|9694.6|9684.6|9695.9|9685.9|9695.9|9685.9|9694.6|9684.6|9
1634177330000|2021-10-14 02:08:50|9695.6|9685.6|9695.3|9685.3|9695.9|9685.9|9695.3|9685.3|3
1634177340000|2021-10-14 02:09:00|9695.4|9685.4|9695.4|9685.4|9695.6|9685.6|9695.1|9685.1|11
1634177350000|2021-10-14 02:09:10|9695.6|9685.6|9696.4|9686.4|9696.8|9686.8|9695.6|9685.6|9
1634177360000|2021-10-14 02:09:20|9696.5|9686.5|9696.9|9686.9|9696.9|9686.9|9696.5|9686.5|2
1634177380000|2021-10-14 02:09:40|9696.5|9686.5|9697.8|9687.8|9697.8|9687.8|9695.3|9685.3|9
1634177390000|2021-10-14 02:09:50|9697.6|9687.6|9700.1|9690.1|9700.1|9690.1|9697.3|9687.3|10
1634177400000|2021-10-14 02:10:00|9700.3|9690.3|9700.6|9690.6|9701.1|9691.1|9700.1|9690.1|8
1634177410000|2021-10-14 02:10:10|9700.9|9690.9|9701.9|9691.9|9701.9|9691.9|9700.4|9690.4|14
1634177420000|2021-10-14 02:10:20|9701.6|9691.6|9701.1|9691.1|9701.6|9691.6|9700.8|9690.8|5
1634177430000|2021-10-14 02:10:30|9701.4|9691.4|9703.6|9693.6|9704.1|9694.1|9701.4|9691.4|6
1634177440000|2021-10-14 02:10:40|9703.4|9693.4|9702.6|9692.6|9703.4|9693.4|9701.9|9691.9|10
1634177450000|2021-10-14 02:10:50|9702.9|9692.9|9703.6|9693.6|9703.6|9693.6|9701.8|9691.8|8
1634177460000|2021-10-14 02:11:00|9703.4|9693.4|9700.5|9690.5|9703.4|9693.4|9700|9690|12
1634177470000|2021-10-14 02:11:10|9700.8|9690.8|9701.1|9691.1|9701.1|9691.1|9700.5|9690.5|6
1634177480000|2021-10-14 02:11:20|9700.9|9690.9|9702.1|9692.1|9702.1|9692.1|9700.5|9690.5|8
1634177490000|2021-10-14 02:11:30|9703.1|9693.1|9703.3|9693.3|9704|9694|9703|9693|14
1634177500000|2021-10-14 02:11:40|9703|9693|9703.5|9693.5|9703.9|9693.9|9703|9693|5
1634177510000|2021-10-14 02:11:50|9703.4|9693.4|9702.1|9692.1|9703.4|9693.4|9702.1|9692.1|2
1634177520000|2021-10-14 02:12:00|9702.5|9692.5|9704.1|9694.1|9704.3|9694.3|9702.5|9692.5|6
1634177530000|2021-10-14 02:12:10|9704.3|9694.3|9704.5|9694.5|9704.5|9694.5|9704.1|9694.1|5
1634177540000|2021-10-14 02:12:20|9704.1|9694.1|9704.4|9694.4|9704.4|9694.4|9704.1|9694.1|2
1634177550000|2021-10-14 02:12:30|9704.6|9694.6|9705.6|9695.6|9705.8|9695.8|9704.6|9694.6|3
1634177560000|2021-10-14 02:12:40|9705.8|9695.8|9705.8|9695.8|9705.8|9695.8|9705.8|9695.8|1
1634177570000|2021-10-14 02:12:50|9705.6|9695.6|9706.3|9696.3|9706.3|9696.3|9705.6|9695.6|4
1634177580000|2021-10-14 02:13:00|9706.5|9696.5|9707|9697|9707|9697|9706.5|9696.5|3
1634177590000|2021-10-14 02:13:10|9706.5|9696.5|9708.4|9698.4|9708.4|9698.4|9706.5|9696.5|8
1634177600000|2021-10-14 02:13:20|9709.1|9699.1|9708.3|9698.3|9709.1|9699.1|9708.3|9698.3|4
1634177610000|2021-10-14 02:13:30|9708.6|9698.6|9708.4|9698.4|9708.6|9698.6|9708.4|9698.4|2
1634177620000|2021-10-14 02:13:40|9708.8|9698.8|9708.8|9698.8|9708.8|9698.8|9708.8|9698.8|1
1634177630000|2021-10-14 02:13:50|9709|9699|9709.6|9699.6|9710|9700|9708.8|9698.8|11
1634177640000|2021-10-14 02:14:00|9709.5|9699.5|9709.9|9699.9|9710|9700|9709.3|9699.3|6
1634177650000|2021-10-14 02:14:10|9710.1|9700.1|9710.9|9700.9|9711.1|9701.1|9709.9|9699.9|6
1634177660000|2021-10-14 02:14:20|9710.6|9700.6|9710.6|9700.6|9710.9|9700.9|9710.5|9700.5|7
1634177670000|2021-10-14 02:14:30|9710.4|9700.4|9709.4|9699.4|9711.6|9701.6|9709.4|9699.4|13
1634177680000|2021-10-14 02:14:40|9709.8|9699.8|9709.8|9699.8|9709.8|9699.8|9709.8|9699.8|1
1634177690000|2021-10-14 02:14:50|9709.5|9699.5|9709.4|9699.4|9711.1|9701.1|9708.1|9698.1|11
1634177700000|2021-10-14 02:15:00|9709.6|9699.6|9707.3|9697.3|9709.6|9699.6|9706.5|9696.5|9
1634177710000|2021-10-14 02:15:10|9708.3|9698.3|9708.8|9698.8|9709.1|9699.1|9708.3|9698.3|5
1634177720000|2021-10-14 02:15:20|9707.3|9697.3|9707.8|9697.8|9707.8|9697.8|9707.3|9697.3|4
1634177730000|2021-10-14 02:15:30|9707.5|9697.5|9708.3|9698.3|9708.3|9698.3|9707.5|9697.5|5
1634177740000|2021-10-14 02:15:40|9708|9698|9708.1|9698.1|9708.1|9698.1|9708|9698|2
1634177750000|2021-10-14 02:15:50|9708.5|9698.5|9707.8|9697.8|9708.5|9698.5|9707.5|9697.5|7
1634177760000|2021-10-14 02:16:00|9707.5|9697.5|9708.5|9698.5|9708.5|9698.5|9707.5|9697.5|5
1634177770000|2021-10-14 02:16:10|9708.1|9698.1|9708.4|9698.4|9708.5|9698.5|9708.1|9698.1|4
1634177780000|2021-10-14 02:16:20|9708.1|9698.1|9708.9|9698.9|9708.9|9698.9|9708.1|9698.1|3
1634177790000|2021-10-14 02:16:30|9708.6|9698.6|9708.8|9698.8|9708.9|9698.9|9708.6|9698.6|4
1634177800000|2021-10-14 02:16:40|9708.4|9698.4|9708.1|9698.1|9708.4|9698.4|9708.1|9698.1|2
1634177810000|2021-10-14 02:16:50|9708.4|9698.4|9708.8|9698.8|9708.9|9698.9|9708.4|9698.4|4
1634177820000|2021-10-14 02:17:00|9708.9|9698.9|9708.6|9698.6|9708.9|9698.9|9708.3|9698.3|4
1634177830000|2021-10-14 02:17:10|9708.4|9698.4|9708.1|9698.1|9708.4|9698.4|9708.1|9698.1|2
1634177850000|2021-10-14 02:17:30|9708.6|9698.6|9708.1|9698.1|9708.6|9698.6|9708.1|9698.1|3
1634177860000|2021-10-14 02:17:40|9707.8|9697.8|9708.1|9698.1|9708.1|9698.1|9707.8|9697.8|2
1634177870000|2021-10-14 02:17:50|9708.8|9698.8|9708.4|9698.4|9708.8|9698.8|9708.1|9698.1|3
1634177880000|2021-10-14 02:18:00|9708.1|9698.1|9708.4|9698.4|9708.4|9698.4|9708.1|9698.1|2
1634177890000|2021-10-14 02:18:10|9708.5|9698.5|9708.6|9698.6|9708.6|9698.6|9708.5|9698.5|2
1634177900000|2021-10-14 02:18:20|9708.4|9698.4|9708.4|9698.4|9708.4|9698.4|9708.4|9698.4|1
1634177910000|2021-10-14 02:18:30|9708.6|9698.6|9707.8|9697.8|9708.6|9698.6|9707.8|9697.8|4
1634177920000|2021-10-14 02:18:40|9708.1|9698.1|9710.8|9700.8|9711.3|9701.3|9708.1|9698.1|7
1634177940000|2021-10-14 02:19:00|9711|9701|9710.8|9700.8|9711|9701|9710.8|9700.8|4
1634177960000|2021-10-14 02:19:20|9711.1|9701.1|9710.8|9700.8|9711.1|9701.1|9710.8|9700.8|3
1634177970000|2021-10-14 02:19:30|9710.5|9700.5|9710.8|9700.8|9710.8|9700.8|9710.5|9700.5|2
1634177980000|2021-10-14 02:19:40|9711|9701|9711|9701|9711|9701|9711|9701|1
1634178010000|2021-10-14 02:20:10|9710.8|9700.8|9710.5|9700.5|9710.8|9700.8|9710.5|9700.5|2
1634178040000|2021-10-14 02:20:40|9710.4|9700.4|9710.5|9700.5|9710.5|9700.5|9710.4|9700.4|2
1634178070000|2021-10-14 02:21:10|9710.4|9700.4|9710.4|9700.4|9710.4|9700.4|9710.4|9700.4|1
1634178090000|2021-10-14 02:21:30|9710.5|9700.5|9710.5|9700.5|9711|9701|9710.5|9700.5|3
1634178100000|2021-10-14 02:21:40|9710.4|9700.4|9710.4|9700.4|9710.4|9700.4|9710.4|9700.4|1
1634178110000|2021-10-14 02:21:50|9710.5|9700.5|9710.8|9700.8|9710.8|9700.8|9710.5|9700.5|2
1634178120000|2021-10-14 02:22:00|9711.1|9701.1|9712|9702|9712.4|9702.4|9711.1|9701.1|3
1634178140000|2021-10-14 02:22:20|9711.8|9701.8|9710.8|9700.8|9711.8|9701.8|9710.8|9700.8|3
1634178150000|2021-10-14 02:22:30|9711.1|9701.1|9710.5|9700.5|9711.1|9701.1|9710.5|9700.5|3
1634178160000|2021-10-14 02:22:40|9710.8|9700.8|9710.5|9700.5|9710.8|9700.8|9710.5|9700.5|2
1634178220000|2021-10-14 02:23:40|9710.4|9700.4|9710.4|9700.4|9710.4|9700.4|9710.4|9700.4|1
1634178230000|2021-10-14 02:23:50|9710.8|9700.8|9710.8|9700.8|9710.8|9700.8|9710.8|9700.8|1
1634178240000|2021-10-14 02:24:00|9710.5|9700.5|9710.5|9700.5|9710.5|9700.5|9710.5|9700.5|1
1634178250000|2021-10-14 02:24:10|9710.8|9700.8|9710.8|9700.8|9710.8|9700.8|9710.8|9700.8|1
1634178260000|2021-10-14 02:24:20|9711|9701|9712|9702|9712|9702|9711|9701|2
1634178270000|2021-10-14 02:24:30|9712.3|9702.3|9712.6|9702.6|9712.6|9702.6|9712.3|9702.3|2
1634178290000|2021-10-14 02:24:50|9712.3|9702.3|9712.6|9702.6|9712.6|9702.6|9712.3|9702.3|2
1634178300000|2021-10-14 02:25:00|9712.3|9702.3|9712.5|9702.5|9712.6|9702.6|9712.3|9702.3|3
1634178320000|2021-10-14 02:25:20|9712.4|9702.4|9712.4|9702.4|9712.4|9702.4|9712.4|9702.4|1
1634178330000|2021-10-14 02:25:30|9712.5|9702.5|9712.5|9702.5|9712.6|9702.6|9712.4|9702.4|4
1634178350000|2021-10-14 02:25:50|9712.9|9702.9|9712.3|9702.3|9712.9|9702.9|9712.3|9702.3|2
1634178360000|2021-10-14 02:26:00|9712.5|9702.5|9712.6|9702.6|9712.8|9702.8|9712.3|9702.3|5
1634178370000|2021-10-14 02:26:10|9712.5|9702.5|9713.1|9703.1|9713.1|9703.1|9712.5|9702.5|7
1634178400000|2021-10-14 02:26:40|9713.6|9703.6|9713.9|9703.9|9713.9|9703.9|9713.6|9703.6|2
1634178420000|2021-10-14 02:27:00|9713.6|9703.6|9713.8|9703.8|9713.8|9703.8|9713.6|9703.6|2
1634178430000|2021-10-14 02:27:10|9713.4|9703.4|9712.3|9702.3|9713.4|9703.4|9712.3|9702.3|3
1634178440000|2021-10-14 02:27:20|9712.1|9702.1|9712.3|9702.3|9712.3|9702.3|9712.1|9702.1|2
1634178460000|2021-10-14 02:27:40|9712.6|9702.6|9712.9|9702.9|9713.1|9703.1|9712.6|9702.6|6
1634178470000|2021-10-14 02:27:50|9712.6|9702.6|9711.5|9701.5|9712.6|9702.6|9711.3|9701.3|7
1634178480000|2021-10-14 02:28:00|9711.8|9701.8|9712|9702|9712|9702|9711.5|9701.5|7
1634178490000|2021-10-14 02:28:10|9711.8|9701.8|9712|9702|9712|9702|9711.8|9701.8|2
1634178530000|2021-10-14 02:28:50|9712.4|9702.4|9712|9702|9712.8|9702.8|9712|9702|6
1634178540000|2021-10-14 02:29:00|9711.8|9701.8|9712.3|9702.3|9712.4|9702.4|9711.5|9701.5|7
1634178550000|2021-10-14 02:29:10|9712.4|9702.4|9712.3|9702.3|9712.4|9702.4|9712.1|9702.1|7
1634178560000|2021-10-14 02:29:20|9712.1|9702.1|9712.3|9702.3|9712.3|9702.3|9712.1|9702.1|4
1634178570000|2021-10-14 02:29:30|9712.1|9702.1|9712.6|9702.6|9712.6|9702.6|9712.1|9702.1|3
1634178580000|2021-10-14 02:29:40|9712.9|9702.9|9713.1|9703.1|9713.1|9703.1|9712.9|9702.9|2
1634178590000|2021-10-14 02:29:50|9712.9|9702.9|9710.1|9700.1|9712.9|9702.9|9710.1|9700.1|5
1634178600000|2021-10-14 02:30:00|9710.6|9700.6|9712.9|9702.9|9713.8|9703.8|9710.6|9700.6|13
1634178610000|2021-10-14 02:30:10|9712.5|9702.5|9717.3|9707.3|9717.8|9707.8|9712.1|9702.1|33
1634178620000|2021-10-14 02:30:20|9716.8|9706.8|9718.1|9708.1|9719.1|9709.1|9716.8|9706.8|21
1634178630000|2021-10-14 02:30:30|9717.5|9707.5|9718.5|9708.5|9718.8|9708.8|9717.1|9707.1|12
1634178640000|2021-10-14 02:30:40|9718.8|9708.8|9717.3|9707.3|9719|9709|9716.8|9706.8|16
1634178650000|2021-10-14 02:30:50|9716.8|9706.8|9714.9|9704.9|9716.8|9706.8|9714.9|9704.9|8
1634178660000|2021-10-14 02:31:00|9715.3|9705.3|9715.3|9705.3|9715.8|9705.8|9715.3|9705.3|3
1634178670000|2021-10-14 02:31:10|9715.8|9705.8|9716.9|9706.9|9716.9|9706.9|9715.8|9705.8|4
1634178680000|2021-10-14 02:31:20|9717.4|9707.4|9719.4|9709.4|9719.8|9709.8|9717.4|9707.4|10
1634178690000|2021-10-14 02:31:30|9719.6|9709.6|9720.5|9710.5|9720.5|9710.5|9719.4|9709.4|7
1634178700000|2021-10-14 02:31:40|9720.6|9710.6|9721.1|9711.1|9721.4|9711.4|9720.3|9710.3|9
1634178710000|2021-10-14 02:31:50|9721.4|9711.4|9724.5|9714.5|9725.1|9715.1|9721.4|9711.4|21
1634178720000|2021-10-14 02:32:00|9724.1|9714.1|9723.3|9713.3|9725.8|9715.8|9723.3|9713.3|18
1634178730000|2021-10-14 02:32:10|9723|9713|9723|9713|9723.5|9713.5|9723|9713|5
1634178740000|2021-10-14 02:32:20|9722.3|9712.3|9722.3|9712.3|9722.3|9712.3|9721.4|9711.4|9
1634178750000|2021-10-14 02:32:30|9722.6|9712.6|9726.1|9716.1|9726.1|9716.1|9722.6|9712.6|15
1634178760000|2021-10-14 02:32:40|9726.5|9716.5|9726.9|9716.9|9727.3|9717.3|9726.1|9716.1|17
1634178770000|2021-10-14 02:32:50|9727.3|9717.3|9728|9718|9729|9719|9727.3|9717.3|24
1634178780000|2021-10-14 02:33:00|9727.8|9717.8|9729.9|9719.9|9729.9|9719.9|9727|9717|24
1634178790000|2021-10-14 02:33:10|9730.3|9720.3|9728.6|9718.6|9731|9721|9728.6|9718.6|15
1634178800000|2021-10-14 02:33:20|9728.3|9718.3|9729|9719|9729|9719|9727.3|9717.3|17
1634178810000|2021-10-14 02:33:30|9728.8|9718.8|9728.8|9718.8|9729.5|9719.5|9728.8|9718.8|11
1634178820000|2021-10-14 02:33:40|9729.4|9719.4|9727.6|9717.6|9730.3|9720.3|9727.6|9717.6|15
1634178830000|2021-10-14 02:33:50|9727.9|9717.9|9727.8|9717.8|9727.9|9717.9|9727.1|9717.1|11
1634178840000|2021-10-14 02:34:00|9727.5|9717.5|9727.6|9717.6|9728.4|9718.4|9727.3|9717.3|16
1634178850000|2021-10-14 02:34:10|9727.4|9717.4|9729.1|9719.1|9729.3|9719.3|9726.6|9716.6|11
1634178860000|2021-10-14 02:34:20|9729.4|9719.4|9729.4|9719.4|9731|9721|9728.8|9718.8|9
1634178870000|2021-10-14 02:34:30|9729.1|9719.1|9729.1|9719.1|9729.1|9719.1|9728.5|9718.5|10
1634178880000|2021-10-14 02:34:40|9729.4|9719.4|9729.9|9719.9|9731|9721|9728.5|9718.5|17
1634178890000|2021-10-14 02:34:50|9728.8|9718.8|9732.9|9722.9|9732.9|9722.9|9728.8|9718.8|22
1634178900000|2021-10-14 02:35:00|9733.1|9723.1|9733.5|9723.5|9734.4|9724.4|9733.1|9723.1|14
1634178910000|2021-10-14 02:35:10|9733.6|9723.6|9736.1|9726.1|9736.1|9726.1|9733.6|9723.6|7
1634178920000|2021-10-14 02:35:20|9735.3|9725.3|9736.5|9726.5|9737.4|9727.4|9734.4|9724.4|22
1634178930000|2021-10-14 02:35:30|9736.8|9726.8|9737|9727|9737.4|9727.4|9734.9|9724.9|21
1634178940000|2021-10-14 02:35:40|9736.8|9726.8|9734.4|9724.4|9736.8|9726.8|9734.4|9724.4|14
1634178950000|2021-10-14 02:35:50|9734.8|9724.8|9733.8|9723.8|9734.8|9724.8|9733.5|9723.5|10
1634178960000|2021-10-14 02:36:00|9734|9724|9736|9726|9738|9728|9733.8|9723.8|21
1634178970000|2021-10-14 02:36:10|9735.8|9725.8|9734.8|9724.8|9736.3|9726.3|9734.5|9724.5|19
1634178980000|2021-10-14 02:36:20|9735.5|9725.5|9734.8|9724.8|9735.5|9725.5|9734.8|9724.8|10
1634178990000|2021-10-14 02:36:30|9735|9725|9735.6|9725.6|9736.9|9726.9|9735|9725|13
1634179000000|2021-10-14 02:36:40|9735.4|9725.4|9735.3|9725.3|9735.5|9725.5|9735.1|9725.1|9
1634179010000|2021-10-14 02:36:50|9735.5|9725.5|9735.9|9725.9|9736|9726|9734.9|9724.9|13
1634179020000|2021-10-14 02:37:00|9735.6|9725.6|9738.1|9728.1|9738.4|9728.4|9735.6|9725.6|12
1634179030000|2021-10-14 02:37:10|9737.9|9727.9|9736.4|9726.4|9737.9|9727.9|9734.5|9724.5|12
1634179040000|2021-10-14 02:37:20|9736.6|9726.6|9736.3|9726.3|9736.6|9726.6|9736.1|9726.1|4
1634179050000|2021-10-14 02:37:30|9736.1|9726.1|9736|9726|9736.1|9726.1|9735.6|9725.6|5
1634179060000|2021-10-14 02:37:40|9736.4|9726.4|9738.8|9728.8|9738.8|9728.8|9736.4|9726.4|11
1634179070000|2021-10-14 02:37:50|9739.4|9729.4|9740.6|9730.6|9740.6|9730.6|9739.4|9729.4|14
1634179080000|2021-10-14 02:38:00|9740.3|9730.3|9739|9729|9740.3|9730.3|9738.5|9728.5|12
1634179090000|2021-10-14 02:38:10|9739.4|9729.4|9739|9729|9739.4|9729.4|9738.5|9728.5|9
1634179100000|2021-10-14 02:38:20|9738.8|9728.8|9739.5|9729.5|9740.4|9730.4|9738.5|9728.5|10
1634179110000|2021-10-14 02:38:30|9739.4|9729.4|9740.9|9730.9|9740.9|9730.9|9738.5|9728.5|11
1634179120000|2021-10-14 02:38:40|9740.6|9730.6|9740.6|9730.6|9740.9|9730.9|9740.6|9730.6|3
1634179130000|2021-10-14 02:38:50|9740.9|9730.9|9740.9|9730.9|9740.9|9730.9|9740.6|9730.6|5
1634179140000|2021-10-14 02:39:00|9740.6|9730.6|9740.6|9730.6|9740.9|9730.9|9739.5|9729.5|10
1634179150000|2021-10-14 02:39:10|9741.1|9731.1|9740.6|9730.6|9741.1|9731.1|9740.3|9730.3|8
1634179160000|2021-10-14 02:39:20|9740.3|9730.3|9741|9731|9741|9731|9739.9|9729.9|7
1634179170000|2021-10-14 02:39:30|9740.6|9730.6|9740.6|9730.6|9740.6|9730.6|9739.5|9729.5|5
1634179180000|2021-10-14 02:39:40|9740.9|9730.9|9741.1|9731.1|9741.4|9731.4|9740.6|9730.6|16
1634179190000|2021-10-14 02:39:50|9740.9|9730.9|9742.8|9732.8|9742.8|9732.8|9740.9|9730.9|8
1634179200000|2021-10-14 02:40:00|9742.5|9732.5|9741.8|9731.8|9742.5|9732.5|9741.8|9731.8|4
1634179210000|2021-10-14 02:40:10|9741.5|9731.5|9740.5|9730.5|9742|9732|9740.3|9730.3|10
1634179220000|2021-10-14 02:40:20|9739.5|9729.5|9738.8|9728.8|9739.5|9729.5|9738.5|9728.5|10
1634179230000|2021-10-14 02:40:30|9738.5|9728.5|9738.8|9728.8|9739.1|9729.1|9737.9|9727.9|12
1634179240000|2021-10-14 02:40:40|9738.5|9728.5|9738.5|9728.5|9739|9729|9738.3|9728.3|10
1634179250000|2021-10-14 02:40:50|9738.8|9728.8|9739.8|9729.8|9740|9730|9738.6|9728.6|10
1634179260000|2021-10-14 02:41:00|9739.5|9729.5|9739.8|9729.8|9740.6|9730.6|9738|9728|10
1634179270000|2021-10-14 02:41:10|9740.1|9730.1|9740.6|9730.6|9741.1|9731.1|9740.1|9730.1|13
1634179280000|2021-10-14 02:41:20|9740.3|9730.3|9740.9|9730.9|9740.9|9730.9|9740.3|9730.3|5
1634179290000|2021-10-14 02:41:30|9740.6|9730.6|9740.9|9730.9|9740.9|9730.9|9740.6|9730.6|2
1634179300000|2021-10-14 02:41:40|9741.3|9731.3|9742.5|9732.5|9742.5|9732.5|9741.3|9731.3|5
1634179310000|2021-10-14 02:41:50|9742.3|9732.3|9737.4|9727.4|9742.3|9732.3|9737.4|9727.4|8
1634179320000|2021-10-14 02:42:00|9737|9727|9735.6|9725.6|9737.1|9727.1|9735.6|9725.6|12
1634179330000|2021-10-14 02:42:10|9734.3|9724.3|9732.9|9722.9|9734.4|9724.4|9732.3|9722.3|8
1634179340000|2021-10-14 02:42:20|9733.1|9723.1|9731.9|9721.9|9733.1|9723.1|9731.8|9721.8|5
1634179350000|2021-10-14 02:42:30|9731.8|9721.8|9732.1|9722.1|9732.8|9722.8|9731.8|9721.8|7
1634179360000|2021-10-14 02:42:40|9730.9|9720.9|9729.3|9719.3|9730.9|9720.9|9728.5|9718.5|11
1634179370000|2021-10-14 02:42:50|9728.9|9718.9|9728.8|9718.8|9728.9|9718.9|9728|9718|6
1634179380000|2021-10-14 02:43:00|9728.5|9718.5|9728.3|9718.3|9728.9|9718.9|9728.3|9718.3|8
1634179390000|2021-10-14 02:43:10|9727.5|9717.5|9727.1|9717.1|9728.1|9718.1|9726.9|9716.9|12
1634179400000|2021-10-14 02:43:20|9726.9|9716.9|9727.6|9717.6|9727.8|9717.8|9726.1|9716.1|12
1634179410000|2021-10-14 02:43:30|9727.8|9717.8|9729.4|9719.4|9729.6|9719.6|9727.6|9717.6|15
1634179420000|2021-10-14 02:43:40|9730|9720|9730.4|9720.4|9730.6|9720.6|9728|9718|12
1634179430000|2021-10-14 02:43:50|9730.9|9720.9|9730.8|9720.8|9732.4|9722.4|9729.3|9719.3|16
1634179440000|2021-10-14 02:44:00|9729.8|9719.8|9736|9726|9737.5|9727.5|9729|9719|28
1634179450000|2021-10-14 02:44:10|9737|9727|9740|9730|9740|9730|9737|9727|17
1634179460000|2021-10-14 02:44:20|9740.3|9730.3|9739.6|9729.6|9740.3|9730.3|9739.6|9729.6|3
1634179470000|2021-10-14 02:44:30|9738.8|9728.8|9739.6|9729.6|9739.6|9729.6|9738.5|9728.5|9
1634179480000|2021-10-14 02:44:40|9738.9|9728.9|9739.8|9729.8|9740|9730|9738.8|9728.8|9
1634179490000|2021-10-14 02:44:50|9739.9|9729.9|9741.5|9731.5|9741.8|9731.8|9739.9|9729.9|17
1634179500000|2021-10-14 02:45:00|9740.3|9730.3|9742.5|9732.5|9744|9734|9740.3|9730.3|19
1634179510000|2021-10-14 02:45:10|9743.5|9733.5|9745.3|9735.3|9745.3|9735.3|9741.3|9731.3|18
1634179520000|2021-10-14 02:45:20|9745.6|9735.6|9744.5|9734.5|9745.9|9735.9|9743.1|9733.1|14
1634179530000|2021-10-14 02:45:30|9745|9735|9745|9735|9746.1|9736.1|9745|9735|9
1634179540000|2021-10-14 02:45:40|9745.1|9735.1|9743.1|9733.1|9745.1|9735.1|9741.5|9731.5|19
1634179550000|2021-10-14 02:45:50|9742.9|9732.9|9746.5|9736.5|9746.5|9736.5|9742|9732|20
1634179560000|2021-10-14 02:46:00|9745.8|9735.8|9746.8|9736.8|9746.9|9736.9|9745|9735|26
1634179570000|2021-10-14 02:46:10|9746.5|9736.5|9748.9|9738.9|9750.3|9740.3|9746.5|9736.5|27
1634179580000|2021-10-14 02:46:20|9749.6|9739.6|9747.5|9737.5|9749.6|9739.6|9747.5|9737.5|16
1634179590000|2021-10-14 02:46:30|9747.3|9737.3|9747.3|9737.3|9748|9738|9747|9737|4
1634179600000|2021-10-14 02:46:40|9746.9|9736.9|9747.8|9737.8|9747.8|9737.8|9746|9736|11
1634179610000|2021-10-14 02:46:50|9748.1|9738.1|9747|9737|9748.1|9738.1|9746.8|9736.8|20
1634179620000|2021-10-14 02:47:00|9746.5|9736.5|9750.1|9740.1|9750.5|9740.5|9746.3|9736.3|23
1634179630000|2021-10-14 02:47:10|9750.5|9740.5|9750.3|9740.3|9750.8|9740.8|9749.8|9739.8|22
1634179640000|2021-10-14 02:47:20|9750.5|9740.5|9748.1|9738.1|9750.8|9740.8|9748|9738|21
1634179650000|2021-10-14 02:47:30|9748|9738|9749.6|9739.6|9750.3|9740.3|9747|9737|19
1634179660000|2021-10-14 02:47:40|9749.4|9739.4|9749.8|9739.8|9750.8|9740.8|9749.3|9739.3|14
1634179670000|2021-10-14 02:47:50|9749.3|9739.3|9750.1|9740.1|9750.8|9740.8|9748.1|9738.1|14
1634179680000|2021-10-14 02:48:00|9750.5|9740.5|9747.4|9737.4|9751.1|9741.1|9747.4|9737.4|22
1634179690000|2021-10-14 02:48:10|9747|9737|9747.5|9737.5|9749.1|9739.1|9747|9737|19
1634179700000|2021-10-14 02:48:20|9747.8|9737.8|9746.9|9736.9|9748.3|9738.3|9746|9736|24
1634179710000|2021-10-14 02:48:30|9747.1|9737.1|9747.1|9737.1|9747.4|9737.4|9745.8|9735.8|16
1634179720000|2021-10-14 02:48:40|9747.4|9737.4|9747.1|9737.1|9748.4|9738.4|9747.1|9737.1|15
1634179730000|2021-10-14 02:48:50|9747.4|9737.4|9746.8|9736.8|9748|9738|9746.5|9736.5|13
1634179740000|2021-10-14 02:49:00|9747.4|9737.4|9747.4|9737.4|9747.8|9737.8|9747.1|9737.1|9
1634179750000|2021-10-14 02:49:10|9747.1|9737.1|9751|9741|9751|9741|9747|9737|18
1634179760000|2021-10-14 02:49:20|9751.3|9741.3|9753.3|9743.3|9753.6|9743.6|9751|9741|17
1634179770000|2021-10-14 02:49:30|9753.6|9743.6|9767.4|9757.4|9767.4|9757.4|9753.6|9743.6|30
1634179780000|2021-10-14 02:49:40|9767.3|9757.3|9771|9761|9772.9|9762.9|9767.3|9757.3|23
1634179790000|2021-10-14 02:49:50|9771.3|9761.3|9770|9760|9771.3|9761.3|9768.5|9758.5|15
1634179800000|2021-10-14 02:50:00|9770.5|9760.5|9776.4|9766.4|9776.4|9766.4|9770.3|9760.3|21
1634179810000|2021-10-14 02:50:10|9776.9|9766.9|9775.9|9765.9|9779|9769|9775.5|9765.5|25
1634179820000|2021-10-14 02:50:20|9776.3|9766.3|9775.3|9765.3|9777.4|9767.4|9773.4|9763.4|20
1634179830000|2021-10-14 02:50:30|9775.4|9765.4|9774|9764|9775.4|9765.4|9771.8|9761.8|18
1634179840000|2021-10-14 02:50:40|9773.8|9763.8|9771.8|9761.8|9774.4|9764.4|9770.4|9760.4|18
1634179850000|2021-10-14 02:50:50|9771.9|9761.9|9771.8|9761.8|9773|9763|9771.1|9761.1|9
1634179860000|2021-10-14 02:51:00|9771.9|9761.9|9772.9|9762.9|9773.4|9763.4|9771.9|9761.9|16
1634179870000|2021-10-14 02:51:10|9772.6|9762.6|9772.9|9762.9|9773.4|9763.4|9770.8|9760.8|20
1634179880000|2021-10-14 02:51:20|9772.4|9762.4|9772.6|9762.6|9773.5|9763.5|9772.1|9762.1|19
1634179890000|2021-10-14 02:51:30|9773|9763|9773.5|9763.5|9773.8|9763.8|9771.3|9761.3|18
1634179900000|2021-10-14 02:51:40|9773.3|9763.3|9768.6|9758.6|9773.3|9763.3|9768.6|9758.6|17
1634179910000|2021-10-14 02:51:50|9768.9|9758.9|9774.5|9764.5|9775.3|9765.3|9768.9|9758.9|20
1634179920000|2021-10-14 02:52:00|9774.1|9764.1|9777.8|9767.8|9777.8|9767.8|9772.6|9762.6|24
1634179930000|2021-10-14 02:52:10|9777.9|9767.9|9782.1|9772.1|9782.9|9772.9|9777.9|9767.9|16
1634179940000|2021-10-14 02:52:20|9781.4|9771.4|9782.4|9772.4|9782.4|9772.4|9780.8|9770.8|9
1634179950000|2021-10-14 02:52:30|9782.1|9772.1|9782.4|9772.4|9784|9774|9782.1|9772.1|7
1634179960000|2021-10-14 02:52:40|9782.8|9772.8|9783.5|9773.5|9783.5|9773.5|9782.8|9772.8|2
1634179970000|2021-10-14 02:52:50|9783.3|9773.3|9784.3|9774.3|9784.4|9774.4|9780.9|9770.9|13
1634179980000|2021-10-14 02:53:00|9784.6|9774.6|9790|9780|9790.5|9780.5|9784.5|9774.5|17
1634179990000|2021-10-14 02:53:10|9790.3|9780.3|9791.6|9781.6|9792.5|9782.5|9790|9780|22
1634180000000|2021-10-14 02:53:20|9791.9|9781.9|9791.9|9781.9|9792.4|9782.4|9791.9|9781.9|4
1634180010000|2021-10-14 02:53:30|9791.4|9781.4|9792.8|9782.8|9792.8|9782.8|9791.4|9781.4|10
1634180020000|2021-10-14 02:53:40|9792.4|9782.4|9790.1|9780.1|9792.4|9782.4|9790.1|9780.1|4
1634180030000|2021-10-14 02:53:50|9790.6|9780.6|9791.9|9781.9|9791.9|9781.9|9789.6|9779.6|9
1634180040000|2021-10-14 02:54:00|9792.1|9782.1|9792.1|9782.1|9792.1|9782.1|9790.8|9780.8|17
1634180050000|2021-10-14 02:54:10|9792.6|9782.6|9790.3|9780.3|9792.6|9782.6|9789.6|9779.6|19
1634180060000|2021-10-14 02:54:20|9789.6|9779.6|9788.1|9778.1|9789.6|9779.6|9788|9778|11
1634180070000|2021-10-14 02:54:30|9788.6|9778.6|9790.4|9780.4|9790.6|9780.6|9788.6|9778.6|7
1634180080000|2021-10-14 02:54:40|9791|9781|9796|9786|9796.3|9786.3|9791|9781|10
1634180090000|2021-10-14 02:54:50|9795.8|9785.8|9793.5|9783.5|9795.9|9785.9|9792.4|9782.4|21
1634180100000|2021-10-14 02:55:00|9792.9|9782.9|9791.9|9781.9|9793.4|9783.4|9791.4|9781.4|18
1634180110000|2021-10-14 02:55:10|9791.8|9781.8|9791.3|9781.3|9791.8|9781.8|9789.9|9779.9|16
1634180120000|2021-10-14 02:55:20|9792.3|9782.3|9791.6|9781.6|9792.3|9782.3|9791.4|9781.4|16
1634180130000|2021-10-14 02:55:30|9791.1|9781.1|9786|9776|9791.4|9781.4|9786|9776|14
1634180140000|2021-10-14 02:55:40|9785.8|9775.8|9785.8|9775.8|9787.3|9777.3|9785.6|9775.6|18
1634180150000|2021-10-14 02:55:50|9786|9776|9790.3|9780.3|9790.3|9780.3|9786|9776|8
1634180160000|2021-10-14 02:56:00|9790.6|9780.6|9790.5|9780.5|9791.3|9781.3|9790.3|9780.3|10
1634180170000|2021-10-14 02:56:10|9790.6|9780.6|9791|9781|9791.5|9781.5|9790.4|9780.4|9
1634180180000|2021-10-14 02:56:20|9791.3|9781.3|9787.6|9777.6|9791.9|9781.9|9787.5|9777.5|9
1634180190000|2021-10-14 02:56:30|9787.3|9777.3|9787.1|9777.1|9787.3|9777.3|9786.1|9776.1|11
1634180200000|2021-10-14 02:56:40|9787.4|9777.4|9792.5|9782.5|9792.8|9782.8|9787.4|9777.4|19
1634180210000|2021-10-14 02:56:50|9792.3|9782.3|9794.1|9784.1|9794.1|9784.1|9788.9|9778.9|17
1634180220000|2021-10-14 02:57:00|9793.8|9783.8|9795.9|9785.9|9795.9|9785.9|9793.8|9783.8|21
1634180230000|2021-10-14 02:57:10|9796.3|9786.3|9800.9|9790.9|9800.9|9790.9|9796|9786|26
1634180240000|2021-10-14 02:57:20|9800.8|9790.8|9802.6|9792.6|9802.6|9792.6|9799.5|9789.5|18
1634180250000|2021-10-14 02:57:30|9802.9|9792.9|9803.1|9793.1|9804.5|9794.5|9802.9|9792.9|22
1634180260000|2021-10-14 02:57:40|9802.1|9792.1|9803.4|9793.4|9804.1|9794.1|9801.8|9791.8|25
1634180270000|2021-10-14 02:57:50|9803.6|9793.6|9804.1|9794.1|9804.3|9794.3|9801.5|9791.5|17
1634180280000|2021-10-14 02:58:00|9803.9|9793.9|9811.9|9801.9|9811.9|9801.9|9803.4|9793.4|16
1634180290000|2021-10-14 02:58:10|9814.5|9804.5|9826.1|9816.1|9826.5|9816.5|9812.3|9802.3|24
1634180300000|2021-10-14 02:58:20|9824.9|9814.9|9833.1|9823.1|9833.1|9823.1|9824.9|9814.9|22
1634180310000|2021-10-14 02:58:30|9834.3|9824.3|9835.9|9825.9|9835.9|9825.9|9834.3|9824.3|15
1634180320000|2021-10-14 02:58:40|9836.4|9826.4|9842.3|9832.3|9843.8|9833.8|9836.4|9826.4|22
1634180330000|2021-10-14 02:58:50|9843|9833|9839.9|9829.9|9843|9833|9839.8|9829.8|11
1634180340000|2021-10-14 02:59:00|9839.4|9829.4|9833.4|9823.4|9839.4|9829.4|9832.6|9822.6|15
1634180350000|2021-10-14 02:59:10|9833.1|9823.1|9829.6|9819.6|9833.1|9823.1|9829.6|9819.6|10
1634180360000|2021-10-14 02:59:20|9829.3|9819.3|9825.5|9815.5|9829.3|9819.3|9825.5|9815.5|25
1634180370000|2021-10-14 02:59:30|9825.1|9815.1|9829|9819|9829.9|9819.9|9825.1|9815.1|12
1634180380000|2021-10-14 02:59:40|9828|9818|9826.5|9816.5|9828|9818|9824.4|9814.4|23
1634180390000|2021-10-14 02:59:50|9826|9816|9830.9|9820.9|9830.9|9820.9|9824.8|9814.8|16
1634180400000|2021-10-14 03:00:00|9831.3|9821.3|9842.4|9832.4|9842.9|9832.9|9831.3|9821.3|19
1634180410000|2021-10-14 03:00:10|9842.6|9832.6|9846.5|9836.5|9846.5|9836.5|9842.4|9832.4|12
1634180420000|2021-10-14 03:00:20|9846.8|9836.8|9848.8|9838.8|9849|9839|9846.8|9836.8|5
1634180430000|2021-10-14 03:00:30|9847.9|9837.9|9849.6|9839.6|9849.6|9839.6|9845.6|9835.6|25
1634180440000|2021-10-14 03:00:40|9849.1|9839.1|9845.3|9835.3|9849.6|9839.6|9845.3|9835.3|25
1634180450000|2021-10-14 03:00:50|9843.8|9833.8|9842|9832|9844.5|9834.5|9840.5|9830.5|20
1634180460000|2021-10-14 03:01:00|9841|9831|9837.6|9827.6|9841|9831|9837.4|9827.4|21
1634180470000|2021-10-14 03:01:10|9838|9828|9846.4|9836.4|9846.4|9836.4|9836.5|9826.5|19
1634180480000|2021-10-14 03:01:20|9847.1|9837.1|9849.3|9839.3|9850.9|9840.9|9847.1|9837.1|17
1634180490000|2021-10-14 03:01:30|9849.5|9839.5|9843.1|9833.1|9849.5|9839.5|9843.1|9833.1|24
1634180500000|2021-10-14 03:01:40|9842.8|9832.8|9838.1|9828.1|9842.8|9832.8|9838.1|9828.1|18
1634180510000|2021-10-14 03:01:50|9838.4|9828.4|9833.8|9823.8|9839|9829|9831.5|9821.5|27
1634180520000|2021-10-14 03:02:00|9833.5|9823.5|9829.5|9819.5|9835.9|9825.9|9829.5|9819.5|24
1634180530000|2021-10-14 03:02:10|9830.1|9820.1|9826.5|9816.5|9830.1|9820.1|9824.4|9814.4|24
1634180540000|2021-10-14 03:02:20|9826|9816|9823.6|9813.6|9826.3|9816.3|9820.9|9810.9|28
1634180550000|2021-10-14 03:02:30|9825.1|9815.1|9821.3|9811.3|9825.8|9815.8|9820.9|9810.9|20
1634180560000|2021-10-14 03:02:40|9822.8|9812.8|9823.8|9813.8|9826.1|9816.1|9821.1|9811.1|24
1634180570000|2021-10-14 03:02:50|9823.1|9813.1|9824.3|9814.3|9825.4|9815.4|9822.4|9812.4|22
1634180580000|2021-10-14 03:03:00|9824.5|9814.5|9828.4|9818.4|9828.4|9818.4|9823.5|9813.5|26
1634180590000|2021-10-14 03:03:10|9829.5|9819.5|9837.3|9827.3|9837.3|9827.3|9829.3|9819.3|18
1634180600000|2021-10-14 03:03:20|9836.9|9826.9|9839.6|9829.6|9844|9834|9836.9|9826.9|19
1634180610000|2021-10-14 03:03:30|9839.3|9829.3|9844|9834|9844|9834|9839.3|9829.3|21
1634180620000|2021-10-14 03:03:40|9843.8|9833.8|9843.1|9833.1|9844.4|9834.4|9839.3|9829.3|21
1634180630000|2021-10-14 03:03:50|9844.1|9834.1|9845.9|9835.9|9845.9|9835.9|9842.5|9832.5|17
1634180640000|2021-10-14 03:04:00|9845.5|9835.5|9849.8|9839.8|9850.8|9840.8|9845.3|9835.3|16
1634180650000|2021-10-14 03:04:10|9849.5|9839.5|9846.1|9836.1|9850.4|9840.4|9845.8|9835.8|19
1634180660000|2021-10-14 03:04:20|9845.9|9835.9|9842.5|9832.5|9846.1|9836.1|9842.5|9832.5|9
1634180670000|2021-10-14 03:04:30|9843.9|9833.9|9841.8|9831.8|9844.3|9834.3|9841.8|9831.8|11
1634180680000|2021-10-14 03:04:40|9841.3|9831.3|9838.3|9828.3|9842.1|9832.1|9837.6|9827.6|19
1634180690000|2021-10-14 03:04:50|9838.5|9828.5|9837.6|9827.6|9839.8|9829.8|9837.6|9827.6|14
1634180700000|2021-10-14 03:05:00|9837.9|9827.9|9846.4|9836.4|9846.8|9836.8|9837.9|9827.9|26
1634180710000|2021-10-14 03:05:10|9846.1|9836.1|9846.4|9836.4|9847.8|9837.8|9845.4|9835.4|17
1634180720000|2021-10-14 03:05:20|9846.3|9836.3|9843.9|9833.9|9846.3|9836.3|9843|9833|9
1634180730000|2021-10-14 03:05:30|9844|9834|9843.3|9833.3|9844|9834|9843.1|9833.1|9
1634180740000|2021-10-14 03:05:40|9844|9834|9843.5|9833.5|9844.5|9834.5|9843|9833|18
1634180750000|2021-10-14 03:05:50|9843.3|9833.3|9846.8|9836.8|9847.5|9837.5|9843.3|9833.3|11
1634180760000|2021-10-14 03:06:00|9846.5|9836.5|9845.3|9835.3|9846.5|9836.5|9841.9|9831.9|21
1634180770000|2021-10-14 03:06:10|9845|9835|9844.5|9834.5|9845|9835|9844.1|9834.1|5
1634180780000|2021-10-14 03:06:20|9844.6|9834.6|9842.5|9832.5|9844.6|9834.6|9842.5|9832.5|6
1634180790000|2021-10-14 03:06:30|9842.3|9832.3|9840.3|9830.3|9842.3|9832.3|9837.4|9827.4|18
1634180800000|2021-10-14 03:06:40|9839.8|9829.8|9837.6|9827.6|9840.3|9830.3|9837.6|9827.6|20
1634180810000|2021-10-14 03:06:50|9837.8|9827.8|9845|9835|9845|9835|9837.4|9827.4|25
1634180820000|2021-10-14 03:07:00|9845.9|9835.9|9846.9|9836.9|9846.9|9836.9|9845.5|9835.5|12
1634180830000|2021-10-14 03:07:10|9847.1|9837.1|9848.4|9838.4|9848.4|9838.4|9847.1|9837.1|18
1634180840000|2021-10-14 03:07:20|9848.8|9838.8|9850.5|9840.5|9852.9|9842.9|9848.4|9838.4|23
1634180850000|2021-10-14 03:07:30|9849.9|9839.9|9846.5|9836.5|9850|9840|9846.5|9836.5|15
1634180860000|2021-10-14 03:07:40|9846.3|9836.3|9846.8|9836.8|9847.9|9837.9|9845.3|9835.3|18
1634180870000|2021-10-14 03:07:50|9847.9|9837.9|9848.3|9838.3|9849.6|9839.6|9847.5|9837.5|13
1634180880000|2021-10-14 03:08:00|9847.5|9837.5|9842.3|9832.3|9847.5|9837.5|9842.3|9832.3|15
1634180890000|2021-10-14 03:08:10|9842.6|9832.6|9841.3|9831.3|9844.9|9834.9|9841|9831|15
1634180900000|2021-10-14 03:08:20|9841.5|9831.5|9839.8|9829.8|9842|9832|9839.3|9829.3|18
1634180910000|2021-10-14 03:08:30|9839.4|9829.4|9831.1|9821.1|9839.4|9829.4|9831.1|9821.1|20
1634180920000|2021-10-14 03:08:40|9831.5|9821.5|9832.1|9822.1|9832.1|9822.1|9831.5|9821.5|5
1634180930000|2021-10-14 03:08:50|9831.9|9821.9|9833.4|9823.4|9834.6|9824.6|9831.9|9821.9|15
1634180940000|2021-10-14 03:09:00|9833|9823|9833.3|9823.3|9833.6|9823.6|9832.8|9822.8|12
1634180950000|2021-10-14 03:09:10|9833.5|9823.5|9832.9|9822.9|9835.8|9825.8|9832.6|9822.6|16
1634180960000|2021-10-14 03:09:20|9833.6|9823.6|9834.3|9824.3|9834.5|9824.5|9833.3|9823.3|18
1634180970000|2021-10-14 03:09:30|9834|9824|9834.3|9824.3|9836.1|9826.1|9834|9824|19
1634180980000|2021-10-14 03:09:40|9834.5|9824.5|9834.3|9824.3|9834.8|9824.8|9832.8|9822.8|21
1634180990000|2021-10-14 03:09:50|9835.9|9825.9|9836.4|9826.4|9839|9829|9835.4|9825.4|16
1634181000000|2021-10-14 03:10:00|9836.3|9826.3|9838.5|9828.5|9838.9|9828.9|9835.5|9825.5|20
1634181010000|2021-10-14 03:10:10|9838.3|9828.3|9841.3|9831.3|9843|9833|9838.3|9828.3|17
1634181020000|2021-10-14 03:10:20|9841.5|9831.5|9842.6|9832.6|9843.8|9833.8|9841.3|9831.3|15
1634181030000|2021-10-14 03:10:30|9842.5|9832.5|9843.1|9833.1|9843.8|9833.8|9841.3|9831.3|20
1634181040000|2021-10-14 03:10:40|9842.9|9832.9|9843.9|9833.9|9844.3|9834.3|9842|9832|17
1634181050000|2021-10-14 03:10:50|9844|9834|9840.9|9830.9|9844.3|9834.3|9840.9|9830.9|13
1634181060000|2021-10-14 03:11:00|9841.1|9831.1|9843.4|9833.4|9844.1|9834.1|9841.1|9831.1|12
1634181070000|2021-10-14 03:11:10|9843.6|9833.6|9844.5|9834.5|9844.5|9834.5|9843.6|9833.6|10
1634181080000|2021-10-14 03:11:20|9844.4|9834.4|9844.4|9834.4|9844.4|9834.4|9842.9|9832.9|15
1634181090000|2021-10-14 03:11:30|9844.5|9834.5|9846.6|9836.6|9846.6|9836.6|9843.9|9833.9|8
1634181100000|2021-10-14 03:11:40|9848.5|9838.5|9849|9839|9849.5|9839.5|9848.5|9838.5|13
1634181110000|2021-10-14 03:11:50|9849.3|9839.3|9849.3|9839.3|9852.3|9842.3|9849.3|9839.3|18
1634181120000|2021-10-14 03:12:00|9849.5|9839.5|9852.8|9842.8|9852.9|9842.9|9849.5|9839.5|21
1634181130000|2021-10-14 03:12:10|9852.9|9842.9|9859.5|9849.5|9859.5|9849.5|9852.8|9842.8|13
1634181140000|2021-10-14 03:12:20|9859.3|9849.3|9857|9847|9859.4|9849.4|9856.8|9846.8|21
1634181150000|2021-10-14 03:12:30|9856.8|9846.8|9863.9|9853.9|9863.9|9853.9|9856.5|9846.5|27
1634181160000|2021-10-14 03:12:40|9864.1|9854.1|9864|9854|9866|9856|9862.3|9852.3|24
1634181170000|2021-10-14 03:12:50|9863.8|9853.8|9868.3|9858.3|9868.3|9858.3|9863.3|9853.3|20
1634181180000|2021-10-14 03:13:00|9867.6|9857.6|9866|9856|9868.5|9858.5|9864.9|9854.9|20
1634181190000|2021-10-14 03:13:10|9865.8|9855.8|9857.6|9847.6|9865.8|9855.8|9857|9847|23
1634181200000|2021-10-14 03:13:20|9858.4|9848.4|9859|9849|9859.3|9849.3|9856.8|9846.8|20
1634181210000|2021-10-14 03:13:30|9859.3|9849.3|9861.4|9851.4|9861.4|9851.4|9859.3|9849.3|15
1634181220000|2021-10-14 03:13:40|9860.9|9850.9|9860.9|9850.9|9861.4|9851.4|9860.4|9850.4|15
1634181230000|2021-10-14 03:13:50|9861.1|9851.1|9865.3|9855.3|9865.5|9855.5|9860.6|9850.6|19
1634181240000|2021-10-14 03:14:00|9864.5|9854.5|9865.8|9855.8|9866.6|9856.6|9858.5|9848.5|31
1634181250000|2021-10-14 03:14:10|9865.3|9855.3|9859|9849|9866.5|9856.5|9858.8|9848.8|31
1634181260000|2021-10-14 03:14:20|9859.3|9849.3|9866.1|9856.1|9866.1|9856.1|9858.8|9848.8|25
1634181270000|2021-10-14 03:14:30|9866.6|9856.6|9871.9|9861.9|9873|9863|9866.6|9856.6|16
1634181280000|2021-10-14 03:14:40|9871.8|9861.8|9882.1|9872.1|9882.4|9872.4|9871.5|9861.5|25
1634181290000|2021-10-14 03:14:50|9882.6|9872.6|9886.3|9876.3|9886.3|9876.3|9882.6|9872.6|26
1634181300000|2021-10-14 03:15:00|9886.4|9876.4|9875.5|9865.5|9888.8|9878.8|9875|9865|32
1634181310000|2021-10-14 03:15:10|9875.9|9865.9|9882.4|9872.4|9882.4|9872.4|9875.3|9865.3|26
1634181320000|2021-10-14 03:15:20|9883.5|9873.5|9883.9|9873.9|9884.1|9874.1|9881.5|9871.5|22
1634181330000|2021-10-14 03:15:30|9883.4|9873.4|9885.8|9875.8|9885.8|9875.8|9882.3|9872.3|26
1634181340000|2021-10-14 03:15:40|9886.5|9876.5|9885.5|9875.5|9886.5|9876.5|9884.1|9874.1|15
1634181350000|2021-10-14 03:15:50|9885.3|9875.3|9882.1|9872.1|9886.3|9876.3|9881.6|9871.6|21
1634181360000|2021-10-14 03:16:00|9881.9|9871.9|9885.5|9875.5|9885.5|9875.5|9880.6|9870.6|21
1634181370000|2021-10-14 03:16:10|9886.1|9876.1|9891.1|9881.1|9891.5|9881.5|9886.1|9876.1|17
1634181380000|2021-10-14 03:16:20|9890.6|9880.6|9894.5|9884.5|9894.5|9884.5|9890.6|9880.6|18
1634181390000|2021-10-14 03:16:30|9894.8|9884.8|9890.3|9880.3|9894.8|9884.8|9890.3|9880.3|24
1634181400000|2021-10-14 03:16:40|9890|9880|9882.3|9872.3|9890|9880|9882.3|9872.3|16
1634181410000|2021-10-14 03:16:50|9882|9872|9885.1|9875.1|9885.6|9875.6|9881.5|9871.5|8
1634181420000|2021-10-14 03:17:00|9884.8|9874.8|9886.9|9876.9|9886.9|9876.9|9881.8|9871.8|21
1634181430000|2021-10-14 03:17:10|9887.1|9877.1|9890.6|9880.6|9891.3|9881.3|9887.1|9877.1|29
1634181440000|2021-10-14 03:17:20|9889.5|9879.5|9892.9|9882.9|9892.9|9882.9|9886.4|9876.4|26
1634181450000|2021-10-14 03:17:30|9893|9883|9893.9|9883.9|9894.3|9884.3|9893|9883|12
1634181460000|2021-10-14 03:17:40|9893.5|9883.5|9897.9|9887.9|9898.6|9888.6|9893|9883|22
1634181470000|2021-10-14 03:17:50|9897.6|9887.6|9899.4|9889.4|9899.6|9889.6|9897.5|9887.5|19
1634181480000|2021-10-14 03:18:00|9899.5|9889.5|9897.8|9887.8|9900.1|9890.1|9895.4|9885.4|18
1634181490000|2021-10-14 03:18:10|9898.3|9888.3|9902|9892|9902.5|9892.5|9897.5|9887.5|30
1634181500000|2021-10-14 03:18:20|9902.5|9892.5|9902.5|9892.5|9903.3|9893.3|9901.9|9891.9|12
1634181510000|2021-10-14 03:18:30|9903.1|9893.1|9909.3|9899.3|9909.5|9899.5|9902.9|9892.9|27
1634181520000|2021-10-14 03:18:40|9909.5|9899.5|9904.3|9894.3|9909.6|9899.6|9903.4|9893.4|27
1634181530000|2021-10-14 03:18:50|9904.8|9894.8|9902.9|9892.9|9905.1|9895.1|9902.9|9892.9|21
1634181540000|2021-10-14 03:19:00|9901.9|9891.9|9905.6|9895.6|9906.9|9896.9|9899.9|9889.9|19
1634181550000|2021-10-14 03:19:10|9906.5|9896.5|9906.4|9896.4|9906.8|9896.8|9902.9|9892.9|16
1634181560000|2021-10-14 03:19:20|9906.1|9896.1|9909.8|9899.8|9910.3|9900.3|9906.1|9896.1|22
1634181570000|2021-10-14 03:19:30|9909.3|9899.3|9909.5|9899.5|9909.9|9899.9|9908.3|9898.3|20
1634181580000|2021-10-14 03:19:40|9909.1|9899.1|9907.3|9897.3|9909.5|9899.5|9907.3|9897.3|14
1634181590000|2021-10-14 03:19:50|9907.5|9897.5|9905.6|9895.6|9907.8|9897.8|9902|9892|14
1634181600000|2021-10-14 03:20:00|9905.8|9895.8|9909|9899|9910.6|9900.6|9905.5|9895.5|18
1634181610000|2021-10-14 03:20:10|9909.3|9899.3|9909.8|9899.8|9911.4|9901.4|9909|9899|20
1634181620000|2021-10-14 03:20:20|9910|9900|9910.6|9900.6|9910.6|9900.6|9909.5|9899.5|10
1634181630000|2021-10-14 03:20:30|9910.4|9900.4|9911.8|9901.8|9911.8|9901.8|9908|9898|24
1634181640000|2021-10-14 03:20:40|9911.3|9901.3|9913.5|9903.5|9914|9904|9910.3|9900.3|28
1634181650000|2021-10-14 03:20:50|9913.8|9903.8|9920.3|9910.3|9920.6|9910.6|9913.8|9903.8|28
1634181660000|2021-10-14 03:21:00|9920.4|9910.4|9922.6|9912.6|9923.8|9913.8|9920.4|9910.4|26
1634181670000|2021-10-14 03:21:10|9924|9914|9924.1|9914.1|9924.3|9914.3|9922.8|9912.8|13
1634181680000|2021-10-14 03:21:20|9923.6|9913.6|9922.4|9912.4|9923.6|9913.6|9920.9|9910.9|20
1634181690000|2021-10-14 03:21:30|9922.3|9912.3|9920.8|9910.8|9923.1|9913.1|9920.5|9910.5|16
1634181700000|2021-10-14 03:21:40|9921.9|9911.9|9923.9|9913.9|9924|9914|9921.6|9911.6|21
1634181710000|2021-10-14 03:21:50|9923|9913|9922.4|9912.4|9924.3|9914.3|9922.4|9912.4|21
1634181720000|2021-10-14 03:22:00|9922.8|9912.8|9923.3|9913.3|9924.1|9914.1|9922|9912|24
1634181730000|2021-10-14 03:22:10|9923.1|9913.1|9924.6|9914.6|9931.8|9921.8|9923.1|9913.1|20
1634181740000|2021-10-14 03:22:20|9924.8|9914.8|9925|9915|9927|9917|9922.6|9912.6|22
1634181750000|2021-10-14 03:22:30|9924.8|9914.8|9926.8|9916.8|9927.5|9917.5|9924.3|9914.3|14
1634181760000|2021-10-14 03:22:40|9928.6|9918.6|9927.1|9917.1|9928.6|9918.6|9926.3|9916.3|19
1634181770000|2021-10-14 03:22:50|9929.4|9919.4|9931.8|9921.8|9932.1|9922.1|9929|9919|22
1634181780000|2021-10-14 03:23:00|9932.5|9922.5|9939.6|9929.6|9939.9|9929.9|9931.6|9921.6|29
1634181790000|2021-10-14 03:23:10|9940.3|9930.3|9947.8|9937.8|9949.3|9939.3|9940.3|9930.3|10
1634181800000|2021-10-14 03:23:20|9947.5|9937.5|9937.1|9927.1|9947.5|9937.5|9936.8|9926.8|20
1634181810000|2021-10-14 03:23:30|9937.5|9927.5|9932.6|9922.6|9938.1|9928.1|9931.6|9921.6|29
1634181820000|2021-10-14 03:23:40|9933|9923|9932.9|9922.9|9934.4|9924.4|9932.3|9922.3|13
1634181830000|2021-10-14 03:23:50|9933.1|9923.1|9930|9920|9933.4|9923.4|9929.8|9919.8|12
1634181840000|2021-10-14 03:24:00|9929.8|9919.8|9929.8|9919.8|9932.1|9922.1|9928.5|9918.5|23
1634181850000|2021-10-14 03:24:10|9930.1|9920.1|9940.5|9930.5|9940.8|9930.8|9929.9|9919.9|25
1634181860000|2021-10-14 03:24:20|9940.9|9930.9|9940.3|9930.3|9940.9|9930.9|9937.8|9927.8|23
1634181870000|2021-10-14 03:24:30|9940.6|9930.6|9939.9|9929.9|9940.8|9930.8|9939.6|9929.6|10
1634181880000|2021-10-14 03:24:40|9940.1|9930.1|9943|9933|9943|9933|9940.1|9930.1|17
1634181890000|2021-10-14 03:24:50|9942.8|9932.8|9943.3|9933.3|9943.8|9933.8|9942.5|9932.5|17
1634181900000|2021-10-14 03:25:00|9942.6|9932.6|9941.9|9931.9|9943|9933|9940|9930|23
1634181910000|2021-10-14 03:25:10|9942.3|9932.3|9940.9|9930.9|9944.4|9934.4|9939.5|9929.5|22
1634181920000|2021-10-14 03:25:20|9940.5|9930.5|9943.6|9933.6|9943.9|9933.9|9940.5|9930.5|15
1634181930000|2021-10-14 03:25:30|9944|9934|9943.6|9933.6|9944.4|9934.4|9942.5|9932.5|20
1634181940000|2021-10-14 03:25:40|9943.9|9933.9|9939.6|9929.6|9943.9|9933.9|9938.8|9928.8|14
1634181950000|2021-10-14 03:25:50|9940.9|9930.9|9940.6|9930.6|9943|9933|9936.5|9926.5|24
1634181960000|2021-10-14 03:26:00|9939.6|9929.6|9939.1|9929.1|9941.6|9931.6|9939|9929|21
1634181970000|2021-10-14 03:26:10|9938.8|9928.8|9933.1|9923.1|9939.3|9929.3|9933.1|9923.1|21
1634181980000|2021-10-14 03:26:20|9933.5|9923.5|9925.5|9915.5|9933.8|9923.8|9925.1|9915.1|20
1634181990000|2021-10-14 03:26:30|9925.3|9915.3|9932.8|9922.8|9934.8|9924.8|9924.8|9914.8|20
1634182000000|2021-10-14 03:26:40|9933.1|9923.1|9927.5|9917.5|9934.3|9924.3|9927.5|9917.5|21
1634182010000|2021-10-14 03:26:50|9927.3|9917.3|9925.9|9915.9|9929.6|9919.6|9925.1|9915.1|21
1634182020000|2021-10-14 03:27:00|9925.1|9915.1|9925|9915|9925.9|9915.9|9924.1|9914.1|15
1634182030000|2021-10-14 03:27:10|9925.4|9915.4|9922.9|9912.9|9926.1|9916.1|9922.6|9912.6|17
1634182040000|2021-10-14 03:27:20|9922.6|9912.6|9922.6|9912.6|9922.9|9912.9|9922.6|9912.6|3
1634182050000|2021-10-14 03:27:30|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|9922|9912|4
1634182060000|2021-10-14 03:27:40|9921|9911|9920|9910|9921|9911|9918.8|9908.8|5
1634182070000|2021-10-14 03:27:50|9920.3|9910.3|9923.9|9913.9|9924.5|9914.5|9920|9910|18
1634182080000|2021-10-14 03:28:00|9923.6|9913.6|9920.5|9910.5|9923.6|9913.6|9920|9910|18
1634182090000|2021-10-14 03:28:10|9920.3|9910.3|9919.9|9909.9|9920.9|9910.9|9919.9|9909.9|18
1634182100000|2021-10-14 03:28:20|9919.5|9909.5|9915.5|9905.5|9919.5|9909.5|9914.9|9904.9|7
1634182110000|2021-10-14 03:28:30|9916|9906|9913.9|9903.9|9919.8|9909.8|9913.8|9903.8|15
1634182120000|2021-10-14 03:28:40|9913.6|9903.6|9916.8|9906.8|9917.9|9907.9|9913.6|9903.6|19
1634182130000|2021-10-14 03:28:50|9916.5|9906.5|9915.8|9905.8|9916.8|9906.8|9913.8|9903.8|13
1634182140000|2021-10-14 03:29:00|9916|9906|9914|9904|9916.6|9906.6|9914|9904|20
1634182150000|2021-10-14 03:29:10|9914.3|9904.3|9917.8|9907.8|9918.1|9908.1|9914.3|9904.3|21
1634182160000|2021-10-14 03:29:20|9917.9|9907.9|9912.5|9902.5|9918.3|9908.3|9912.5|9902.5|17
1634182170000|2021-10-14 03:29:30|9912.8|9902.8|9907.3|9897.3|9913|9903|9907.3|9897.3|16
1634182180000|2021-10-14 03:29:40|9906.8|9896.8|9895.3|9885.3|9906.8|9896.8|9894.5|9884.5|18
1634182190000|2021-10-14 03:29:50|9894.3|9884.3|9897.6|9887.6|9897.6|9887.6|9892.4|9882.4|23
1634182200000|2021-10-14 03:30:00|9898.6|9888.6|9897.1|9887.1|9898.6|9888.6|9897|9887|8
1634182210000|2021-10-14 03:30:10|9897.6|9887.6|9896.5|9886.5|9897.6|9887.6|9895.9|9885.9|11
1634182220000|2021-10-14 03:30:20|9896.9|9886.9|9896.8|9886.8|9897.6|9887.6|9896.8|9886.8|6
1634182240000|2021-10-14 03:30:40|9897.1|9887.1|9891.3|9881.3|9898.3|9888.3|9891.3|9881.3|10
1634182260000|2021-10-14 03:31:00|9891.5|9881.5|9889.8|9879.8|9891.6|9881.6|9889.8|9879.8|7
1634182270000|2021-10-14 03:31:10|9889.5|9879.5|9889.1|9879.1|9890.3|9880.3|9889.1|9879.1|5
1634182280000|2021-10-14 03:31:20|9889.3|9879.3|9887|9877|9889.6|9879.6|9887|9877|5
1634182290000|2021-10-14 03:31:30|9886.9|9876.9|9881.4|9871.4|9886.9|9876.9|9881.4|9871.4|8
1634182300000|2021-10-14 03:31:40|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|1
1634182310000|2021-10-14 03:31:50|9882.1|9872.1|9882.3|9872.3|9882.4|9872.4|9882.1|9872.1|4
1634182320000|2021-10-14 03:32:00|9882.1|9872.1|9885.3|9875.3|9885.8|9875.8|9882.1|9872.1|7
1634182330000|2021-10-14 03:32:10|9883.8|9873.8|9884.5|9874.5|9884.5|9874.5|9883.8|9873.8|2
1634182350000|2021-10-14 03:32:30|9884.3|9874.3|9880.1|9870.1|9884.3|9874.3|9880.1|9870.1|3
1634182360000|2021-10-14 03:32:40|9879.1|9869.1|9877.5|9867.5|9879.1|9869.1|9877.5|9867.5|3
1634182370000|2021-10-14 03:32:50|9878.4|9868.4|9878.8|9868.8|9878.8|9868.8|9878.4|9868.4|3
1634182380000|2021-10-14 03:33:00|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|1
1634182420000|2021-10-14 03:33:40|9880.5|9870.5|9881.8|9871.8|9881.8|9871.8|9880.5|9870.5|2
1634182430000|2021-10-14 03:33:50|9881.5|9871.5|9882.8|9872.8|9883|9873|9881.5|9871.5|9
1634182440000|2021-10-14 03:34:00|9883|9873|9884.1|9874.1|9885.6|9875.6|9882.5|9872.5|10
1634182450000|2021-10-14 03:34:10|9884|9874|9883.8|9873.8|9884|9874|9883.8|9873.8|2
1634182460000|2021-10-14 03:34:20|9883.5|9873.5|9882.5|9872.5|9883.5|9873.5|9882.5|9872.5|2
1634182480000|2021-10-14 03:34:40|9882.4|9872.4|9883.3|9873.3|9883.5|9873.5|9881.8|9871.8|7
1634182490000|2021-10-14 03:34:50|9883|9873|9882.3|9872.3|9883.3|9873.3|9882.3|9872.3|5
1634182500000|2021-10-14 03:35:00|9882.5|9872.5|9881.9|9871.9|9882.8|9872.8|9881.9|9871.9|4
1634182520000|2021-10-14 03:35:20|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|1
1634182540000|2021-10-14 03:35:40|9881.1|9871.1|9877.8|9867.8|9881.1|9871.1|9877.8|9867.8|5
1634182550000|2021-10-14 03:35:50|9876.6|9866.6|9874.4|9864.4|9876.6|9866.6|9874.3|9864.3|9
1634182560000|2021-10-14 03:36:00|9874.1|9864.1|9872.5|9862.5|9874.3|9864.3|9872.5|9862.5|3
1634182570000|2021-10-14 03:36:10|9872.6|9862.6|9873.6|9863.6|9873.6|9863.6|9872.6|9862.6|3
1634182580000|2021-10-14 03:36:20|9873.8|9863.8|9872.8|9862.8|9874.1|9864.1|9872.4|9862.4|7
1634182590000|2021-10-14 03:36:30|9871.9|9861.9|9871.4|9861.4|9871.9|9861.9|9871.4|9861.4|4
1634182610000|2021-10-14 03:36:50|9870.9|9860.9|9869.9|9859.9|9870.9|9860.9|9869.9|9859.9|2
1634182620000|2021-10-14 03:37:00|9869.4|9859.4|9865.6|9855.6|9869.4|9859.4|9865.6|9855.6|2
1634182640000|2021-10-14 03:37:20|9865.9|9855.9|9865.9|9855.9|9865.9|9855.9|9865.9|9855.9|1
1634182650000|2021-10-14 03:37:30|9866|9856|9866.1|9856.1|9866.1|9856.1|9865.9|9855.9|3
1634182660000|2021-10-14 03:37:40|9866.4|9856.4|9866.4|9856.4|9866.4|9856.4|9866.4|9856.4|1
1634182670000|2021-10-14 03:37:50|9866.5|9856.5|9870|9860|9870|9860|9865.9|9855.9|7
1634182680000|2021-10-14 03:38:00|9869|9859|9867.9|9857.9|9870.6|9860.6|9867.9|9857.9|11
1634182690000|2021-10-14 03:38:10|9868.9|9858.9|9869.1|9859.1|9870.1|9860.1|9868.9|9858.9|6
1634182700000|2021-10-14 03:38:20|9869.6|9859.6|9872.3|9862.3|9872.3|9862.3|9869.6|9859.6|4
1634182710000|2021-10-14 03:38:30|9872.6|9862.6|9866|9856|9873.8|9863.8|9864.1|9854.1|8
1634182720000|2021-10-14 03:38:40|9866.3|9856.3|9865.5|9855.5|9866.3|9856.3|9865.1|9855.1|5
1634182730000|2021-10-14 03:38:50|9865.1|9855.1|9864.4|9854.4|9865.1|9855.1|9864.1|9854.1|4
1634182740000|2021-10-14 03:39:00|9864.6|9854.6|9863.6|9853.6|9865|9855|9863.5|9853.5|5
1634182750000|2021-10-14 03:39:10|9862.5|9852.5|9860.6|9850.6|9862.5|9852.5|9860.6|9850.6|2
1634182760000|2021-10-14 03:39:20|9860.5|9850.5|9859.1|9849.1|9860.5|9850.5|9859.1|9849.1|2
1634182770000|2021-10-14 03:39:30|9859|9849|9854.8|9844.8|9859.3|9849.3|9854.8|9844.8|5
1634182780000|2021-10-14 03:39:40|9855.5|9845.5|9858.8|9848.8|9858.8|9848.8|9855.5|9845.5|4
1634182790000|2021-10-14 03:39:50|9859|9849|9859|9849|9859|9849|9859|9849|1
1634182800000|2021-10-14 03:40:00|9859.9|9849.9|9858.5|9848.5|9861.5|9851.5|9858|9848|7
1634182810000|2021-10-14 03:40:10|9859|9849|9862.3|9852.3|9862.6|9852.6|9859|9849|6
1634182820000|2021-10-14 03:40:20|9861.4|9851.4|9857.3|9847.3|9861.4|9851.4|9857.3|9847.3|5
1634182830000|2021-10-14 03:40:30|9856.3|9846.3|9855|9845|9856.3|9846.3|9855|9845|2
1634182840000|2021-10-14 03:40:40|9854|9844|9854.8|9844.8|9854.8|9844.8|9854|9844|2
1634182860000|2021-10-14 03:41:00|9855.5|9845.5|9855.5|9845.5|9855.5|9845.5|9855.5|9845.5|1
1634182870000|2021-10-14 03:41:10|9856|9846|9855.5|9845.5|9856|9846|9855.5|9845.5|2
1634182890000|2021-10-14 03:41:30|9855|9845|9855.5|9845.5|9855.5|9845.5|9854.4|9844.4|3
1634182900000|2021-10-14 03:41:40|9854.8|9844.8|9853.3|9843.3|9855.8|9845.8|9853.3|9843.3|7
1634182910000|2021-10-14 03:41:50|9853.5|9843.5|9853.3|9843.3|9853.5|9843.5|9852.4|9842.4|9
1634182920000|2021-10-14 03:42:00|9853|9843|9852.6|9842.6|9853|9843|9852.5|9842.5|4
1634182930000|2021-10-14 03:42:10|9853|9843|9853|9843|9853|9843|9853|9843|1
1634182940000|2021-10-14 03:42:20|9853.3|9843.3|9851.3|9841.3|9853.3|9843.3|9851.3|9841.3|5
1634182950000|2021-10-14 03:42:30|9850.9|9840.9|9850.9|9840.9|9851.6|9841.6|9850.4|9840.4|4
1634182960000|2021-10-14 03:42:40|9849.9|9839.9|9849.9|9839.9|9849.9|9839.9|9849.9|9839.9|1
1634182970000|2021-10-14 03:42:50|9850|9840|9850|9840|9850|9840|9849.8|9839.8|5
1634182980000|2021-10-14 03:43:00|9850.3|9840.3|9848.8|9838.8|9850.3|9840.3|9848.8|9838.8|3
1634183010000|2021-10-14 03:43:30|9849|9839|9850.5|9840.5|9850.5|9840.5|9849|9839|3
1634183020000|2021-10-14 03:43:40|9850.3|9840.3|9849|9839|9850.3|9840.3|9848.3|9838.3|4
1634183030000|2021-10-14 03:43:50|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|1
1634183040000|2021-10-14 03:44:00|9849|9839|9849.5|9839.5|9849.8|9839.8|9848.8|9838.8|9
1634183050000|2021-10-14 03:44:10|9848.9|9838.9|9850.1|9840.1|9850.1|9840.1|9848.9|9838.9|5
1634183060000|2021-10-14 03:44:20|9850.5|9840.5|9849.8|9839.8|9851.6|9841.6|9849.8|9839.8|11
1634183070000|2021-10-14 03:44:30|9849.5|9839.5|9849.3|9839.3|9850.5|9840.5|9848.9|9838.9|5
1634183080000|2021-10-14 03:44:40|9850.8|9840.8|9851.8|9841.8|9851.8|9841.8|9850.8|9840.8|4
1634183090000|2021-10-14 03:44:50|9852.1|9842.1|9848.4|9838.4|9852.1|9842.1|9848.1|9838.1|8
1634183100000|2021-10-14 03:45:00|9848.1|9838.1|9848|9838|9848.8|9838.8|9847.9|9837.9|7
1634183110000|2021-10-14 03:45:10|9850.6|9840.6|9850|9840|9850.6|9840.6|9850|9840|2
1634183130000|2021-10-14 03:45:30|9849.6|9839.6|9846.4|9836.4|9849.6|9839.6|9846.4|9836.4|4
1634183140000|2021-10-14 03:45:40|9846.8|9836.8|9846.8|9836.8|9846.8|9836.8|9846.8|9836.8|1
1634183150000|2021-10-14 03:45:50|9846.5|9836.5|9843.6|9833.6|9846.8|9836.8|9843.6|9833.6|7
1634183160000|2021-10-14 03:46:00|9843.4|9833.4|9842.8|9832.8|9843.8|9833.8|9842.6|9832.6|7
1634183170000|2021-10-14 03:46:10|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|1
1634183190000|2021-10-14 03:46:30|9843|9833|9843.5|9833.5|9843.5|9833.5|9842.8|9832.8|5
1634183200000|2021-10-14 03:46:40|9843.3|9833.3|9841|9831|9844.6|9834.6|9841|9831|5
1634183220000|2021-10-14 03:47:00|9840.9|9830.9|9840.4|9830.4|9841.3|9831.3|9840.4|9830.4|5
1634183230000|2021-10-14 03:47:10|9840.8|9830.8|9841.5|9831.5|9841.9|9831.9|9840.8|9830.8|4
1634183240000|2021-10-14 03:47:20|9840.8|9830.8|9840.8|9830.8|9840.8|9830.8|9840.8|9830.8|1
1634183260000|2021-10-14 03:47:40|9841.1|9831.1|9840.8|9830.8|9841.9|9831.9|9840.8|9830.8|5
1634183270000|2021-10-14 03:47:50|9840.5|9830.5|9840.8|9830.8|9840.8|9830.8|9840|9830|3
1634183280000|2021-10-14 03:48:00|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|1
1634183300000|2021-10-14 03:48:20|9838.8|9828.8|9838.9|9828.9|9839.5|9829.5|9838.4|9828.4|6
1634183310000|2021-10-14 03:48:30|9838.4|9828.4|9838.5|9828.5|9838.5|9828.5|9838.3|9828.3|3
1634183320000|2021-10-14 03:48:40|9839|9829|9838.5|9828.5|9839|9829|9838.4|9828.4|4
1634183330000|2021-10-14 03:48:50|9838.6|9828.6|9839.3|9829.3|9839.3|9829.3|9838.6|9828.6|4
1634183340000|2021-10-14 03:49:00|9838.8|9828.8|9839.8|9829.8|9839.8|9829.8|9838.8|9828.8|5
1634183350000|2021-10-14 03:49:10|9839.3|9829.3|9839.8|9829.8|9840.3|9830.3|9839.3|9829.3|6
1634183360000|2021-10-14 03:49:20|9839.3|9829.3|9840.3|9830.3|9840.5|9830.5|9839.3|9829.3|6
1634183370000|2021-10-14 03:49:30|9839.8|9829.8|9839.8|9829.8|9840.1|9830.1|9839.5|9829.5|4
1634183380000|2021-10-14 03:49:40|9839.5|9829.5|9839.8|9829.8|9839.8|9829.8|9839.5|9829.5|2
1634183410000|2021-10-14 03:50:10|9840.3|9830.3|9841|9831|9842|9832|9840.3|9830.3|7
1634183420000|2021-10-14 03:50:20|9842.4|9832.4|9842.3|9832.3|9842.6|9832.6|9841.5|9831.5|5
1634183430000|2021-10-14 03:50:30|9841.8|9831.8|9843.6|9833.6|9843.9|9833.9|9841.8|9831.8|5
1634183440000|2021-10-14 03:50:40|9843.9|9833.9|9843.4|9833.4|9843.9|9833.9|9842.9|9832.9|4
1634183450000|2021-10-14 03:50:50|9842.9|9832.9|9843.9|9833.9|9843.9|9833.9|9842.9|9832.9|2
1634183460000|2021-10-14 03:51:00|9842.9|9832.9|9843.1|9833.1|9843.1|9833.1|9842.9|9832.9|2
1634183470000|2021-10-14 03:51:10|9840.8|9830.8|9840.8|9830.8|9840.8|9830.8|9840.8|9830.8|1
1634183480000|2021-10-14 03:51:20|9841|9831|9842|9832|9842|9832|9840.8|9830.8|5
1634183490000|2021-10-14 03:51:30|9841.8|9831.8|9840.8|9830.8|9841.8|9831.8|9840.8|9830.8|3
1634183500000|2021-10-14 03:51:40|9841|9831|9841.9|9831.9|9841.9|9831.9|9841|9831|2
1634183510000|2021-10-14 03:51:50|9842.3|9832.3|9842.5|9832.5|9842.5|9832.5|9842.3|9832.3|2
1634183520000|2021-10-14 03:52:00|9842.8|9832.8|9843.5|9833.5|9843.5|9833.5|9842.8|9832.8|2
1634183540000|2021-10-14 03:52:20|9843.6|9833.6|9840.3|9830.3|9843.6|9833.6|9840.3|9830.3|6
1634183550000|2021-10-14 03:52:30|9839.5|9829.5|9839.5|9829.5|9839.5|9829.5|9838.9|9828.9|3
1634183560000|2021-10-14 03:52:40|9839.8|9829.8|9840.3|9830.3|9840.3|9830.3|9839.8|9829.8|2
1634183570000|2021-10-14 03:52:50|9840|9830|9841.3|9831.3|9841.3|9831.3|9839.3|9829.3|3
1634183580000|2021-10-14 03:53:00|9840.5|9830.5|9840|9830|9840.5|9830.5|9838.6|9828.6|7
1634183590000|2021-10-14 03:53:10|9839.5|9829.5|9839.5|9829.5|9840.4|9830.4|9838.9|9828.9|6
1634183600000|2021-10-14 03:53:20|9839.6|9829.6|9839.9|9829.9|9840|9830|9839.3|9829.3|5
1634183610000|2021-10-14 03:53:30|9840.4|9830.4|9843.4|9833.4|9843.4|9833.4|9840.4|9830.4|2
1634183620000|2021-10-14 03:53:40|9843|9833|9842.3|9832.3|9843|9833|9840.9|9830.9|4
1634183630000|2021-10-14 03:53:50|9841.4|9831.4|9840.5|9830.5|9841.4|9831.4|9840.5|9830.5|2
1634183650000|2021-10-14 03:54:10|9840.9|9830.9|9843.1|9833.1|9843.1|9833.1|9840.9|9830.9|2
1634183660000|2021-10-14 03:54:20|9843.9|9833.9|9843.9|9833.9|9843.9|9833.9|9843.9|9833.9|1
1634183680000|2021-10-14 03:54:40|9843.6|9833.6|9839.6|9829.6|9843.6|9833.6|9839.6|9829.6|6
1634183690000|2021-10-14 03:54:50|9839.3|9829.3|9839.5|9829.5|9839.9|9829.9|9839.3|9829.3|7
1634183700000|2021-10-14 03:55:00|9838.9|9828.9|9838.9|9828.9|9838.9|9828.9|9838.9|9828.9|1
1634183710000|2021-10-14 03:55:10|9838.8|9828.8|9837.5|9827.5|9838.8|9828.8|9837.3|9827.3|6
1634183720000|2021-10-14 03:55:20|9837|9827|9831.5|9821.5|9837|9827|9831.5|9821.5|5
1634183730000|2021-10-14 03:55:30|9831.8|9821.8|9829.5|9819.5|9831.8|9821.8|9828.3|9818.3|8
1634183740000|2021-10-14 03:55:40|9828.5|9818.5|9829.4|9819.4|9829.5|9819.5|9828.5|9818.5|4
1634183750000|2021-10-14 03:55:50|9828.6|9818.6|9829.6|9819.6|9829.6|9819.6|9828.6|9818.6|2
1634183760000|2021-10-14 03:56:00|9829.9|9819.9|9833.6|9823.6|9833.6|9823.6|9829.9|9819.9|7
1634183770000|2021-10-14 03:56:10|9833.8|9823.8|9833.5|9823.5|9833.8|9823.8|9833.5|9823.5|2
1634183790000|2021-10-14 03:56:30|9833.9|9823.9|9833.9|9823.9|9834.1|9824.1|9833.9|9823.9|3
1634183810000|2021-10-14 03:56:50|9833.3|9823.3|9831.8|9821.8|9833.3|9823.3|9831.8|9821.8|2
1634183820000|2021-10-14 03:57:00|9831.4|9821.4|9831|9821|9831.4|9821.4|9831|9821|3
1634183830000|2021-10-14 03:57:10|9831.3|9821.3|9831|9821|9831.3|9821.3|9831|9821|2
1634183840000|2021-10-14 03:57:20|9831.8|9821.8|9834.8|9824.8|9834.9|9824.9|9831.8|9821.8|8
1634183850000|2021-10-14 03:57:30|9834.6|9824.6|9834.4|9824.4|9834.6|9824.6|9834.3|9824.3|3
1634183860000|2021-10-14 03:57:40|9834.1|9824.1|9834.3|9824.3|9834.4|9824.4|9834.1|9824.1|4
1634183870000|2021-10-14 03:57:50|9834.6|9824.6|9834.4|9824.4|9834.6|9824.6|9834.4|9824.4|2
1634183880000|2021-10-14 03:58:00|9834.5|9824.5|9835.5|9825.5|9835.8|9825.8|9834.5|9824.5|7
1634183890000|2021-10-14 03:58:10|9835.8|9825.8|9835.8|9825.8|9836|9826|9835.3|9825.3|5
1634183900000|2021-10-14 03:58:20|9835.3|9825.3|9837|9827|9837|9827|9835.1|9825.1|4
1634183910000|2021-10-14 03:58:30|9837.4|9827.4|9838|9828|9838|9828|9837.4|9827.4|3
1634183920000|2021-10-14 03:58:40|9838.3|9828.3|9838.3|9828.3|9839|9829|9838.3|9828.3|7
1634183930000|2021-10-14 03:58:50|9837.9|9827.9|9838.3|9828.3|9838.3|9828.3|9837.9|9827.9|2
1634183940000|2021-10-14 03:59:00|9838.8|9828.8|9838.6|9828.6|9839|9829|9838.1|9828.1|7
1634183950000|2021-10-14 03:59:10|9837.9|9827.9|9837.8|9827.8|9838|9828|9837.8|9827.8|3
1634183960000|2021-10-14 03:59:20|9837.5|9827.5|9836.8|9826.8|9837.5|9827.5|9836.8|9826.8|3
1634183970000|2021-10-14 03:59:30|9837|9827|9837|9827|9837|9827|9837|9827|1
1634183980000|2021-10-14 03:59:40|9836.8|9826.8|9837|9827|9837|9827|9836.8|9826.8|2
1634183990000|2021-10-14 03:59:50|9836.8|9826.8|9837|9827|9837|9827|9836.8|9826.8|2
1634184000000|2021-10-14 04:00:00|9837.3|9827.3|9837|9827|9838.5|9828.5|9836.8|9826.8|6
1634184010000|2021-10-14 04:00:10|9837.5|9827.5|9837|9827|9838|9828|9837|9827|6
1634184030000|2021-10-14 04:00:30|9837.4|9827.4|9837.8|9827.8|9837.8|9827.8|9837.4|9827.4|2
1634184040000|2021-10-14 04:00:40|9838.1|9828.1|9835.9|9825.9|9838.8|9828.8|9835.9|9825.9|5
1634184050000|2021-10-14 04:00:50|9835.6|9825.6|9835.6|9825.6|9835.6|9825.6|9835.6|9825.6|1
1634184060000|2021-10-14 04:01:00|9834.8|9824.8|9834.9|9824.9|9834.9|9824.9|9834.8|9824.8|2
1634184070000|2021-10-14 04:01:10|9834.6|9824.6|9834.4|9824.4|9834.6|9824.6|9834.4|9824.4|2
1634184080000|2021-10-14 04:01:20|9834.3|9824.3|9833|9823|9834.3|9824.3|9833|9823|2
1634184090000|2021-10-14 04:01:30|9832.5|9822.5|9833.4|9823.4|9833.4|9823.4|9832.5|9822.5|3
1634184100000|2021-10-14 04:01:40|9833.8|9823.8|9834.1|9824.1|9834.1|9824.1|9833.8|9823.8|3
1634184110000|2021-10-14 04:01:50|9834.3|9824.3|9832.8|9822.8|9834.3|9824.3|9832.8|9822.8|3
1634184120000|2021-10-14 04:02:00|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|1
1634184130000|2021-10-14 04:02:10|9832.9|9822.9|9833.4|9823.4|9833.4|9823.4|9832.9|9822.9|2
1634184140000|2021-10-14 04:02:20|9834.4|9824.4|9836.8|9826.8|9836.8|9826.8|9834.4|9824.4|3
1634184150000|2021-10-14 04:02:30|9836.3|9826.3|9836.8|9826.8|9836.8|9826.8|9836.3|9826.3|2
1634184160000|2021-10-14 04:02:40|9836.3|9826.3|9835.4|9825.4|9836.3|9826.3|9835.4|9825.4|4
1634184170000|2021-10-14 04:02:50|9835|9825|9834|9824|9835|9825|9834|9824|2
1634184180000|2021-10-14 04:03:00|9834.4|9824.4|9834.8|9824.8|9835.5|9825.5|9834.4|9824.4|4
1634184190000|2021-10-14 04:03:10|9834.5|9824.5|9830.4|9820.4|9834.5|9824.5|9830.4|9820.4|5
1634184200000|2021-10-14 04:03:20|9830.1|9820.1|9830.8|9820.8|9830.8|9820.8|9830.1|9820.1|3
1634184220000|2021-10-14 04:03:40|9830.5|9820.5|9831.5|9821.5|9831.5|9821.5|9830.5|9820.5|4
1634184240000|2021-10-14 04:04:00|9831.8|9821.8|9833.5|9823.5|9833.6|9823.6|9831.8|9821.8|8
1634184250000|2021-10-14 04:04:10|9833.8|9823.8|9832.9|9822.9|9833.8|9823.8|9832.9|9822.9|2
1634184260000|2021-10-14 04:04:20|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|1
1634184270000|2021-10-14 04:04:30|9833.3|9823.3|9833.8|9823.8|9834.6|9824.6|9832.8|9822.8|8
1634184280000|2021-10-14 04:04:40|9834.3|9824.3|9834.3|9824.3|9834.5|9824.5|9834.3|9824.3|3
1634184290000|2021-10-14 04:04:50|9833.9|9823.9|9832.5|9822.5|9833.9|9823.9|9832.5|9822.5|3
1634184300000|2021-10-14 04:05:00|9832.6|9822.6|9833.8|9823.8|9833.8|9823.8|9832.6|9822.6|2
1634184320000|2021-10-14 04:05:20|9833.6|9823.6|9832|9822|9833.6|9823.6|9832|9822|4
1634184330000|2021-10-14 04:05:30|9831.3|9821.3|9834.5|9824.5|9834.5|9824.5|9831.3|9821.3|6
1634184340000|2021-10-14 04:05:40|9834.6|9824.6|9836|9826|9836|9826|9834.6|9824.6|4
1634184350000|2021-10-14 04:05:50|9835.8|9825.8|9835.3|9825.3|9835.8|9825.8|9835|9825|4
1634184390000|2021-10-14 04:06:30|9835.5|9825.5|9835.6|9825.6|9836.8|9826.8|9835.5|9825.5|9
1634184400000|2021-10-14 04:06:40|9835.9|9825.9|9836.1|9826.1|9836.1|9826.1|9835.9|9825.9|3
1634184410000|2021-10-14 04:06:50|9836.3|9826.3|9837|9827|9837|9827|9836.1|9826.1|5
1634184420000|2021-10-14 04:07:00|9837.3|9827.3|9837.5|9827.5|9837.5|9827.5|9837.3|9827.3|2
1634184430000|2021-10-14 04:07:10|9837.4|9827.4|9838.3|9828.3|9838.3|9828.3|9836.4|9826.4|7
1634184450000|2021-10-14 04:07:30|9838.8|9828.8|9838.3|9828.3|9838.8|9828.8|9838.3|9828.3|2
1634184460000|2021-10-14 04:07:40|9837.5|9827.5|9838.3|9828.3|9838.3|9828.3|9837.5|9827.5|2
1634184470000|2021-10-14 04:07:50|9838.8|9828.8|9838.3|9828.3|9838.8|9828.8|9838.3|9828.3|2
1634184480000|2021-10-14 04:08:00|9838.8|9828.8|9839.1|9829.1|9839.1|9829.1|9838.8|9828.8|2
1634184490000|2021-10-14 04:08:10|9839.5|9829.5|9839.3|9829.3|9839.5|9829.5|9839.3|9829.3|2
1634184510000|2021-10-14 04:08:30|9839.5|9829.5|9839.8|9829.8|9839.8|9829.8|9839.3|9829.3|4
1634184560000|2021-10-14 04:09:20|9840|9830|9839.8|9829.8|9840.4|9830.4|9839.8|9829.8|4
1634184580000|2021-10-14 04:09:40|9839.4|9829.4|9839.4|9829.4|9839.4|9829.4|9839.1|9829.1|4
1634184600000|2021-10-14 04:10:00|9839.6|9829.6|9839.4|9829.4|9839.6|9829.6|9839.4|9829.4|2
1634184610000|2021-10-14 04:10:10|9839.3|9829.3|9838.8|9828.8|9839.3|9829.3|9838.8|9828.8|2
1634184620000|2021-10-14 04:10:20|9839.1|9829.1|9839.1|9829.1|9839.1|9829.1|9839.1|9829.1|1
1634184650000|2021-10-14 04:10:50|9837.6|9827.6|9836.1|9826.1|9837.6|9827.6|9836|9826|3
1634184660000|2021-10-14 04:11:00|9836.4|9826.4|9837.3|9827.3|9837.3|9827.3|9836.4|9826.4|2
1634184670000|2021-10-14 04:11:10|9836.9|9826.9|9836.5|9826.5|9836.9|9826.9|9836.5|9826.5|2
1634184680000|2021-10-14 04:11:20|9836.3|9826.3|9836|9826|9836.3|9826.3|9836|9826|2
1634184700000|2021-10-14 04:11:40|9835.6|9825.6|9834.8|9824.8|9835.9|9825.9|9834.8|9824.8|5
1634184710000|2021-10-14 04:11:50|9834.4|9824.4|9834.5|9824.5|9834.5|9824.5|9834|9824|3
1634184720000|2021-10-14 04:12:00|9835|9825|9834|9824|9835|9825|9833.8|9823.8|5
1634184730000|2021-10-14 04:12:10|9833.8|9823.8|9834|9824|9834|9824|9833.8|9823.8|2
1634184740000|2021-10-14 04:12:20|9834.4|9824.4|9835.6|9825.6|9835.9|9825.9|9834.4|9824.4|3
1634184750000|2021-10-14 04:12:30|9835.3|9825.3|9834.5|9824.5|9835.3|9825.3|9834.5|9824.5|2
1634184760000|2021-10-14 04:12:40|9834.8|9824.8|9834.8|9824.8|9834.8|9824.8|9834.8|9824.8|1
1634184770000|2021-10-14 04:12:50|9834.5|9824.5|9833.5|9823.5|9834.8|9824.8|9833.5|9823.5|4
1634184780000|2021-10-14 04:13:00|9833.8|9823.8|9833.9|9823.9|9834.1|9824.1|9833.8|9823.8|6
1634184790000|2021-10-14 04:13:10|9833.6|9823.6|9832.8|9822.8|9833.6|9823.6|9832.8|9822.8|2
1634184810000|2021-10-14 04:13:30|9833|9823|9838.1|9828.1|9838.4|9828.4|9833|9823|6
1634184830000|2021-10-14 04:13:50|9838.8|9828.8|9839.5|9829.5|9840.8|9830.8|9838.8|9828.8|9
1634184840000|2021-10-14 04:14:00|9840|9830|9840.3|9830.3|9840.5|9830.5|9840|9830|5
1634184850000|2021-10-14 04:14:10|9840.1|9830.1|9842|9832|9842.3|9832.3|9840.1|9830.1|7
1634184860000|2021-10-14 04:14:20|9842.3|9832.3|9841.8|9831.8|9842.3|9832.3|9841.5|9831.5|9
1634184870000|2021-10-14 04:14:30|9843.1|9833.1|9843.8|9833.8|9844|9834|9843.1|9833.1|4
1634184880000|2021-10-14 04:14:40|9843.6|9833.6|9842.5|9832.5|9843.6|9833.6|9842.5|9832.5|2
1634184890000|2021-10-14 04:14:50|9842|9832|9838.9|9828.9|9842|9832|9838.3|9828.3|10
1634184900000|2021-10-14 04:15:00|9839.1|9829.1|9837.5|9827.5|9839.1|9829.1|9837.5|9827.5|5
1634184910000|2021-10-14 04:15:10|9837.8|9827.8|9835.3|9825.3|9838|9828|9835|9825|5
1634184920000|2021-10-14 04:15:20|9835|9825|9835.1|9825.1|9835.4|9825.4|9835|9825|6
1634184930000|2021-10-14 04:15:30|9835.5|9825.5|9835.8|9825.8|9836.1|9826.1|9835.5|9825.5|5
1634184940000|2021-10-14 04:15:40|9835.4|9825.4|9835.1|9825.1|9835.4|9825.4|9835.1|9825.1|2
1634184950000|2021-10-14 04:15:50|9834.9|9824.9|9836.1|9826.1|9836.1|9826.1|9834.9|9824.9|3
1634184980000|2021-10-14 04:16:20|9836.4|9826.4|9836.1|9826.1|9836.4|9826.4|9836.1|9826.1|2
1634184990000|2021-10-14 04:16:30|9836.3|9826.3|9838.1|9828.1|9838.1|9828.1|9836.1|9826.1|4
1634185000000|2021-10-14 04:16:40|9837.9|9827.9|9839.4|9829.4|9839.4|9829.4|9837.9|9827.9|3
1634185010000|2021-10-14 04:16:50|9839.1|9829.1|9840.1|9830.1|9840.6|9830.6|9839.1|9829.1|8
1634185030000|2021-10-14 04:17:10|9840.4|9830.4|9839.6|9829.6|9840.4|9830.4|9839.6|9829.6|2
1634185040000|2021-10-14 04:17:20|9840.1|9830.1|9840.5|9830.5|9840.5|9830.5|9840.1|9830.1|2
1634185050000|2021-10-14 04:17:30|9840.8|9830.8|9842|9832|9842|9832|9840.8|9830.8|4
1634185060000|2021-10-14 04:17:40|9837.4|9827.4|9837.4|9827.4|9837.8|9827.8|9837.4|9827.4|5
1634185100000|2021-10-14 04:18:20|9837.8|9827.8|9837.9|9827.9|9837.9|9827.9|9837.8|9827.8|2
1634185110000|2021-10-14 04:18:30|9838.1|9828.1|9837.4|9827.4|9838.1|9828.1|9837.4|9827.4|3
1634185120000|2021-10-14 04:18:40|9835.9|9825.9|9834|9824|9835.9|9825.9|9833.8|9823.8|5
1634185130000|2021-10-14 04:18:50|9833.8|9823.8|9833.5|9823.5|9833.8|9823.8|9833.5|9823.5|2
1634185140000|2021-10-14 04:19:00|9833.3|9823.3|9833.3|9823.3|9833.5|9823.5|9833.3|9823.3|3
1634185150000|2021-10-14 04:19:10|9833.5|9823.5|9833.5|9823.5|9833.5|9823.5|9833.5|9823.5|1
1634185170000|2021-10-14 04:19:30|9834|9824|9834|9824|9834|9824|9834|9824|1
1634185180000|2021-10-14 04:19:40|9834.3|9824.3|9834.6|9824.6|9834.6|9824.6|9834|9824|4
1634185190000|2021-10-14 04:19:50|9835|9825|9834.6|9824.6|9835|9825|9834.6|9824.6|2
1634185220000|2021-10-14 04:20:20|9834.9|9824.9|9834.9|9824.9|9834.9|9824.9|9834.9|9824.9|1
1634185230000|2021-10-14 04:20:30|9834.6|9824.6|9834.9|9824.9|9834.9|9824.9|9834.6|9824.6|2
1634185240000|2021-10-14 04:20:40|9835.4|9825.4|9836.3|9826.3|9837.1|9827.1|9835.4|9825.4|6
1634185250000|2021-10-14 04:20:50|9835.9|9825.9|9835.9|9825.9|9835.9|9825.9|9835.9|9825.9|1
1634185260000|2021-10-14 04:21:00|9835.6|9825.6|9834.3|9824.3|9835.6|9825.6|9834|9824|9
1634185300000|2021-10-14 04:21:40|9834|9824|9834|9824|9834|9824|9834|9824|1
1634185310000|2021-10-14 04:21:50|9833.3|9823.3|9832.4|9822.4|9833.3|9823.3|9831.8|9821.8|5
1634185320000|2021-10-14 04:22:00|9832|9822|9831.8|9821.8|9832|9822|9831.3|9821.3|4
1634185330000|2021-10-14 04:22:10|9831.3|9821.3|9831.1|9821.1|9831.8|9821.8|9830.9|9820.9|5
1634185340000|2021-10-14 04:22:20|9830.9|9820.9|9831.1|9821.1|9831.1|9821.1|9830.8|9820.8|5
1634185350000|2021-10-14 04:22:30|9832|9822|9831.4|9821.4|9832|9822|9831.4|9821.4|2
1634185360000|2021-10-14 04:22:40|9831.6|9821.6|9832.1|9822.1|9832.1|9822.1|9831.6|9821.6|3
1634185370000|2021-10-14 04:22:50|9831.5|9821.5|9830.8|9820.8|9831.5|9821.5|9830.8|9820.8|3
1634185380000|2021-10-14 04:23:00|9830.9|9820.9|9830.9|9820.9|9830.9|9820.9|9830.9|9820.9|1
1634185390000|2021-10-14 04:23:10|9831.1|9821.1|9832.1|9822.1|9832.1|9822.1|9831.1|9821.1|6
1634185400000|2021-10-14 04:23:20|9831.9|9821.9|9831.6|9821.6|9832.1|9822.1|9831.6|9821.6|4
1634185420000|2021-10-14 04:23:40|9832.9|9822.9|9833.1|9823.1|9833.1|9823.1|9832.9|9822.9|2
1634185430000|2021-10-14 04:23:50|9833.4|9823.4|9833.8|9823.8|9833.8|9823.8|9833.4|9823.4|4
1634185440000|2021-10-14 04:24:00|9834.1|9824.1|9834.1|9824.1|9834.3|9824.3|9834.1|9824.1|3
1634185450000|2021-10-14 04:24:10|9834.3|9824.3|9834.3|9824.3|9834.3|9824.3|9834.1|9824.1|5
1634185460000|2021-10-14 04:24:20|9835.4|9825.4|9834.9|9824.9|9835.4|9825.4|9834.4|9824.4|5
1634185470000|2021-10-14 04:24:30|9835|9825|9834.9|9824.9|9835|9825|9834.9|9824.9|2
1634185480000|2021-10-14 04:24:40|9835.5|9825.5|9835.8|9825.8|9835.8|9825.8|9835.5|9825.5|2
1634185490000|2021-10-14 04:24:50|9835.5|9825.5|9835.8|9825.8|9835.8|9825.8|9835.5|9825.5|8
1634185500000|2021-10-14 04:25:00|9835.3|9825.3|9833.3|9823.3|9835.3|9825.3|9831.8|9821.8|6
1634185510000|2021-10-14 04:25:10|9833|9823|9833.5|9823.5|9833.5|9823.5|9831.8|9821.8|7
1634185520000|2021-10-14 04:25:20|9833.8|9823.8|9830.6|9820.6|9833.8|9823.8|9829.1|9819.1|10
1634185530000|2021-10-14 04:25:30|9830.4|9820.4|9833.3|9823.3|9833.3|9823.3|9830.4|9820.4|7
1634185540000|2021-10-14 04:25:40|9833.5|9823.5|9832.4|9822.4|9834.5|9824.5|9830.6|9820.6|7
1634185550000|2021-10-14 04:25:50|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|1
1634185560000|2021-10-14 04:26:00|9833|9823|9833|9823|9833|9823|9833|9823|1
1634185580000|2021-10-14 04:26:20|9833.6|9823.6|9833.1|9823.1|9833.6|9823.6|9833.1|9823.1|3
1634185590000|2021-10-14 04:26:30|9832.9|9822.9|9831.9|9821.9|9832.9|9822.9|9831|9821|8
1634185600000|2021-10-14 04:26:40|9831.6|9821.6|9831.6|9821.6|9831.6|9821.6|9831.6|9821.6|1
1634185610000|2021-10-14 04:26:50|9831.8|9821.8|9832.9|9822.9|9832.9|9822.9|9831.6|9821.6|6
1634185620000|2021-10-14 04:27:00|9833.1|9823.1|9831|9821|9833.3|9823.3|9831|9821|8
1634185630000|2021-10-14 04:27:10|9832.4|9822.4|9832.6|9822.6|9832.6|9822.6|9832.4|9822.4|2
1634185640000|2021-10-14 04:27:20|9832.8|9822.8|9833.4|9823.4|9833.6|9823.6|9832.8|9822.8|3
1634185650000|2021-10-14 04:27:30|9833.1|9823.1|9833.1|9823.1|9833.1|9823.1|9832.9|9822.9|3
1634185660000|2021-10-14 04:27:40|9832.9|9822.9|9833.4|9823.4|9833.4|9823.4|9832.9|9822.9|3
1634185670000|2021-10-14 04:27:50|9833.6|9823.6|9834.4|9824.4|9834.4|9824.4|9833.6|9823.6|2
1634185680000|2021-10-14 04:28:00|9834.3|9824.3|9832.8|9822.8|9834.3|9824.3|9832.8|9822.8|2
1634185690000|2021-10-14 04:28:10|9832.4|9822.4|9834|9824|9834|9824|9831.6|9821.6|7
1634185700000|2021-10-14 04:28:20|9834.3|9824.3|9834.3|9824.3|9834.3|9824.3|9834.3|9824.3|1
1634185720000|2021-10-14 04:28:40|9834.4|9824.4|9834.9|9824.9|9834.9|9824.9|9834.4|9824.4|2
1634185730000|2021-10-14 04:28:50|9834.6|9824.6|9834.4|9824.4|9834.6|9824.6|9834.4|9824.4|2
1634185740000|2021-10-14 04:29:00|9834.5|9824.5|9834.4|9824.4|9834.6|9824.6|9834.4|9824.4|3
1634185750000|2021-10-14 04:29:10|9834.5|9824.5|9834.9|9824.9|9835.1|9825.1|9834.5|9824.5|4
1634185780000|2021-10-14 04:29:40|9834.6|9824.6|9830.8|9820.8|9834.6|9824.6|9830.8|9820.8|4
1634185790000|2021-10-14 04:29:50|9830.9|9820.9|9831.5|9821.5|9831.5|9821.5|9830.9|9820.9|5
1634185800000|2021-10-14 04:30:00|9831.3|9821.3|9831.6|9821.6|9831.6|9821.6|9831.3|9821.3|3
1634185810000|2021-10-14 04:30:10|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|1
1634185840000|2021-10-14 04:30:40|9832.1|9822.1|9832.3|9822.3|9832.3|9822.3|9832.1|9822.1|2
1634185860000|2021-10-14 04:31:00|9832|9822|9831.8|9821.8|9832|9822|9831.5|9821.5|4
1634185870000|2021-10-14 04:31:10|9831.5|9821.5|9831.8|9821.8|9831.8|9821.8|9831.5|9821.5|2
1634185880000|2021-10-14 04:31:20|9831.9|9821.9|9831.9|9821.9|9831.9|9821.9|9831.9|9821.9|1
1634185890000|2021-10-14 04:31:30|9832.1|9822.1|9832|9822|9832.1|9822.1|9832|9822|2
1634185910000|2021-10-14 04:31:50|9832.3|9822.3|9832|9822|9832.3|9822.3|9832|9822|2
1634185920000|2021-10-14 04:32:00|9832.5|9822.5|9832.8|9822.8|9832.8|9822.8|9832.5|9822.5|2
1634185940000|2021-10-14 04:32:20|9833.5|9823.5|9834|9824|9834|9824|9833.5|9823.5|4
1634185960000|2021-10-14 04:32:40|9834.3|9824.3|9834|9824|9834.5|9824.5|9834|9824|6
1634185970000|2021-10-14 04:32:50|9833.8|9823.8|9834.6|9824.6|9834.6|9824.6|9833.8|9823.8|2
1634185980000|2021-10-14 04:33:00|9835|9825|9834.5|9824.5|9835|9825|9834.5|9824.5|3
1634185990000|2021-10-14 04:33:10|9833.8|9823.8|9833.8|9823.8|9833.8|9823.8|9833.8|9823.8|1
1634186010000|2021-10-14 04:33:30|9833.9|9823.9|9834.1|9824.1|9834.1|9824.1|9833.9|9823.9|2
1634186040000|2021-10-14 04:34:00|9834.4|9824.4|9838.9|9828.9|9839.4|9829.4|9834.4|9824.4|7
1634186050000|2021-10-14 04:34:10|9839.1|9829.1|9839.3|9829.3|9839.4|9829.4|9839.1|9829.1|3
1634186060000|2021-10-14 04:34:20|9839.5|9829.5|9841.6|9831.6|9841.8|9831.8|9839.5|9829.5|4
1634186070000|2021-10-14 04:34:30|9842.1|9832.1|9842.6|9832.6|9842.6|9832.6|9842.1|9832.1|3
1634186080000|2021-10-14 04:34:40|9842.8|9832.8|9844|9834|9844|9834|9842.8|9832.8|4
1634186090000|2021-10-14 04:34:50|9843.8|9833.8|9844|9834|9844.3|9834.3|9843.8|9833.8|5
1634186100000|2021-10-14 04:35:00|9844.3|9834.3|9842.8|9832.8|9844.4|9834.4|9842.8|9832.8|4
1634186110000|2021-10-14 04:35:10|9842.5|9832.5|9841.9|9831.9|9842.5|9832.5|9841.9|9831.9|2
1634186130000|2021-10-14 04:35:30|9841.5|9831.5|9838.9|9828.9|9841.5|9831.5|9838.9|9828.9|3
1634186140000|2021-10-14 04:35:40|9838.8|9828.8|9837|9827|9838.8|9828.8|9836.8|9826.8|3
1634186150000|2021-10-14 04:35:50|9837.9|9827.9|9840.1|9830.1|9840.1|9830.1|9837.3|9827.3|9
1634186160000|2021-10-14 04:36:00|9840.4|9830.4|9841|9831|9841.1|9831.1|9840.4|9830.4|4
1634186170000|2021-10-14 04:36:10|9841.1|9831.1|9842|9832|9842|9832|9841.1|9831.1|5
1634186180000|2021-10-14 04:36:20|9842.4|9832.4|9842.1|9832.1|9842.4|9832.4|9842.1|9832.1|4
1634186190000|2021-10-14 04:36:30|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|1
1634186200000|2021-10-14 04:36:40|9842.1|9832.1|9840.3|9830.3|9843.4|9833.4|9840.3|9830.3|6
1634186210000|2021-10-14 04:36:50|9840.5|9830.5|9840.5|9830.5|9840.5|9830.5|9840.5|9830.5|1
1634186220000|2021-10-14 04:37:00|9841.1|9831.1|9841.4|9831.4|9842.8|9832.8|9841.1|9831.1|9
1634186230000|2021-10-14 04:37:10|9841.9|9831.9|9841.4|9831.4|9841.9|9831.9|9841.1|9831.1|5
1634186240000|2021-10-14 04:37:20|9841.1|9831.1|9841.1|9831.1|9841.4|9831.4|9840.9|9830.9|5
1634186270000|2021-10-14 04:37:50|9841.5|9831.5|9841.5|9831.5|9841.5|9831.5|9841.5|9831.5|1
1634186280000|2021-10-14 04:38:00|9841.8|9831.8|9842.6|9832.6|9842.6|9832.6|9841.8|9831.8|2
1634186290000|2021-10-14 04:38:10|9843.5|9833.5|9843.3|9833.3|9843.5|9833.5|9843.3|9833.3|2
1634186300000|2021-10-14 04:38:20|9843|9833|9844|9834|9844|9834|9843|9833|4
1634186310000|2021-10-14 04:38:30|9843.5|9833.5|9843.1|9833.1|9843.5|9833.5|9842.6|9832.6|4
1634186320000|2021-10-14 04:38:40|9842.9|9832.9|9841.9|9831.9|9842.9|9832.9|9841.9|9831.9|2
1634186330000|2021-10-14 04:38:50|9842.4|9832.4|9842.4|9832.4|9842.4|9832.4|9842.4|9832.4|1
1634186340000|2021-10-14 04:39:00|9842.6|9832.6|9843.3|9833.3|9843.3|9833.3|9842.6|9832.6|2
1634186350000|2021-10-14 04:39:10|9843.5|9833.5|9842.9|9832.9|9843.6|9833.6|9842.9|9832.9|5
1634186360000|2021-10-14 04:39:20|9843.3|9833.3|9844.5|9834.5|9844.5|9834.5|9843.3|9833.3|2
1634186370000|2021-10-14 04:39:30|9843|9833|9843|9833|9843.3|9833.3|9842.8|9832.8|6
1634186390000|2021-10-14 04:39:50|9842.8|9832.8|9843|9833|9843.5|9833.5|9842.8|9832.8|3
1634186400000|2021-10-14 04:40:00|9843.1|9833.1|9843.1|9833.1|9843.1|9833.1|9843.1|9833.1|1
1634186410000|2021-10-14 04:40:10|9843.4|9833.4|9843.1|9833.1|9843.4|9833.4|9843.1|9833.1|2
1634186420000|2021-10-14 04:40:20|9843.4|9833.4|9843.4|9833.4|9843.6|9833.6|9843.1|9833.1|4
1634186430000|2021-10-14 04:40:30|9843.3|9833.3|9843.4|9833.4|9843.4|9833.4|9843.3|9833.3|2
1634186460000|2021-10-14 04:41:00|9843.3|9833.3|9843|9833|9843.4|9833.4|9842.8|9832.8|8
1634186470000|2021-10-14 04:41:10|9842.8|9832.8|9843.4|9833.4|9843.6|9833.6|9842.8|9832.8|9
1634186480000|2021-10-14 04:41:20|9843.3|9833.3|9843.9|9833.9|9843.9|9833.9|9843.3|9833.3|3
1634186490000|2021-10-14 04:41:30|9843.4|9833.4|9843.4|9833.4|9843.4|9833.4|9843.3|9833.3|7
1634186500000|2021-10-14 04:41:40|9843.3|9833.3|9842.5|9832.5|9843.3|9833.3|9842.4|9832.4|3
1634186510000|2021-10-14 04:41:50|9842.8|9832.8|9842.8|9832.8|9842.8|9832.8|9842.8|9832.8|1
1634186520000|2021-10-14 04:42:00|9843|9833|9843|9833|9843.3|9833.3|9843|9833|3
1634186530000|2021-10-14 04:42:10|9843.1|9833.1|9843.5|9833.5|9843.5|9833.5|9843|9833|10
1634186540000|2021-10-14 04:42:20|9843.3|9833.3|9843.6|9833.6|9843.6|9833.6|9843.3|9833.3|5
1634186550000|2021-10-14 04:42:30|9843.9|9833.9|9843.8|9833.8|9843.9|9833.9|9843.8|9833.8|2
1634186570000|2021-10-14 04:42:50|9843.4|9833.4|9843.6|9833.6|9843.6|9833.6|9843.4|9833.4|2
1634186610000|2021-10-14 04:43:30|9843.5|9833.5|9843.4|9833.4|9843.5|9833.5|9843.4|9833.4|2
1634186620000|2021-10-14 04:43:40|9843.3|9833.3|9843.6|9833.6|9843.6|9833.6|9843.3|9833.3|3
1634186630000|2021-10-14 04:43:50|9843.5|9833.5|9843.5|9833.5|9843.6|9833.6|9843.5|9833.5|3
1634186640000|2021-10-14 04:44:00|9843.6|9833.6|9843.6|9833.6|9843.6|9833.6|9843.5|9833.5|5
1634186650000|2021-10-14 04:44:10|9843.5|9833.5|9843.6|9833.6|9843.6|9833.6|9843.5|9833.5|2
1634186660000|2021-10-14 04:44:20|9843.5|9833.5|9843.6|9833.6|9843.6|9833.6|9843.5|9833.5|2
1634186670000|2021-10-14 04:44:30|9844.1|9834.1|9842.5|9832.5|9844.1|9834.1|9842.5|9832.5|2
1634186680000|2021-10-14 04:44:40|9842.4|9832.4|9842.4|9832.4|9842.4|9832.4|9842.4|9832.4|1
1634186690000|2021-10-14 04:44:50|9841.6|9831.6|9841.6|9831.6|9841.6|9831.6|9841.6|9831.6|1
1634186720000|2021-10-14 04:45:20|9841.8|9831.8|9841.8|9831.8|9841.8|9831.8|9841.8|9831.8|1
1634186730000|2021-10-14 04:45:30|9842.1|9832.1|9842.5|9832.5|9842.5|9832.5|9842.1|9832.1|3
1634186740000|2021-10-14 04:45:40|9842.3|9832.3|9842.1|9832.1|9842.5|9832.5|9841.9|9831.9|11
1634186770000|2021-10-14 04:46:10|9841.9|9831.9|9841.9|9831.9|9841.9|9831.9|9841.9|9831.9|1
1634186780000|2021-10-14 04:46:20|9841.6|9831.6|9841|9831|9841.6|9831.6|9841|9831|5
1634186790000|2021-10-14 04:46:30|9840.6|9830.6|9840.9|9830.9|9840.9|9830.9|9840.6|9830.6|2
1634186800000|2021-10-14 04:46:40|9841.3|9831.3|9841.6|9831.6|9841.6|9831.6|9841.3|9831.3|2
1634186810000|2021-10-14 04:46:50|9841.9|9831.9|9842.5|9832.5|9842.5|9832.5|9841.9|9831.9|2
1634186820000|2021-10-14 04:47:00|9842.3|9832.3|9841.6|9831.6|9842.3|9832.3|9841.6|9831.6|2
1634186840000|2021-10-14 04:47:20|9841.9|9831.9|9842|9832|9842|9832|9841.9|9831.9|2
1634186850000|2021-10-14 04:47:30|9841.6|9831.6|9842|9832|9842|9832|9841.6|9831.6|3
1634186860000|2021-10-14 04:47:40|9842.3|9832.3|9842.3|9832.3|9842.3|9832.3|9842|9832|7
1634186870000|2021-10-14 04:47:50|9842.5|9832.5|9842.8|9832.8|9842.8|9832.8|9842.5|9832.5|2
1634186880000|2021-10-14 04:48:00|9842.5|9832.5|9842.3|9832.3|9842.5|9832.5|9841.9|9831.9|9
1634186890000|2021-10-14 04:48:10|9842.5|9832.5|9842.5|9832.5|9842.5|9832.5|9842|9832|5
1634186900000|2021-10-14 04:48:20|9842.8|9832.8|9842.9|9832.9|9842.9|9832.9|9842.3|9832.3|11
1634186910000|2021-10-14 04:48:30|9843.6|9833.6|9843.6|9833.6|9843.6|9833.6|9843.6|9833.6|1
1634186920000|2021-10-14 04:48:40|9842.8|9832.8|9842.5|9832.5|9842.8|9832.8|9842.5|9832.5|2
1634186930000|2021-10-14 04:48:50|9842.8|9832.8|9844|9834|9844|9834|9842.8|9832.8|2
1634186940000|2021-10-14 04:49:00|9844.3|9834.3|9844.3|9834.3|9844.3|9834.3|9844.3|9834.3|1
1634186950000|2021-10-14 04:49:10|9843.9|9833.9|9842.5|9832.5|9843.9|9833.9|9842.5|9832.5|4
1634186960000|2021-10-14 04:49:20|9842.3|9832.3|9841.3|9831.3|9842.3|9832.3|9841.1|9831.1|6
1634186970000|2021-10-14 04:49:30|9840.8|9830.8|9840.6|9830.6|9840.8|9830.8|9840.6|9830.6|2
1634186980000|2021-10-14 04:49:40|9841.3|9831.3|9842.5|9832.5|9842.5|9832.5|9841|9831|3
1634186990000|2021-10-14 04:49:50|9842.3|9832.3|9842.3|9832.3|9842.3|9832.3|9842.3|9832.3|1
1634187000000|2021-10-14 04:50:00|9842.5|9832.5|9843.4|9833.4|9843.4|9833.4|9842.5|9832.5|3
1634187010000|2021-10-14 04:50:10|9843.8|9833.8|9843.4|9833.4|9843.8|9833.8|9843.3|9833.3|4
1634187020000|2021-10-14 04:50:20|9843.8|9833.8|9843.4|9833.4|9843.8|9833.8|9843.4|9833.4|2
1634187030000|2021-10-14 04:50:30|9843.8|9833.8|9842.9|9832.9|9843.8|9833.8|9842.9|9832.9|2
1634187040000|2021-10-14 04:50:40|9843.1|9833.1|9843.4|9833.4|9843.8|9833.8|9843|9833|4
1634187050000|2021-10-14 04:50:50|9843.6|9833.6|9843.4|9833.4|9843.9|9833.9|9843.4|9833.4|5
1634187060000|2021-10-14 04:51:00|9843.3|9833.3|9843.4|9833.4|9843.5|9833.5|9843|9833|9
1634187070000|2021-10-14 04:51:10|9843.3|9833.3|9843|9833|9843.8|9833.8|9842.8|9832.8|8
1634187080000|2021-10-14 04:51:20|9842.8|9832.8|9843.5|9833.5|9843.5|9833.5|9842.8|9832.8|3
1634187090000|2021-10-14 04:51:30|9843.3|9833.3|9843|9833|9843.5|9833.5|9842.8|9832.8|9
1634187100000|2021-10-14 04:51:40|9843.3|9833.3|9843|9833|9843.3|9833.3|9843|9833|4
1634187110000|2021-10-14 04:51:50|9843.3|9833.3|9843|9833|9843.5|9833.5|9843|9833|6
1634187120000|2021-10-14 04:52:00|9843.5|9833.5|9843.5|9833.5|9843.5|9833.5|9843.3|9833.3|5
1634187130000|2021-10-14 04:52:10|9843.3|9833.3|9843.5|9833.5|9843.5|9833.5|9843.3|9833.3|2
1634187140000|2021-10-14 04:52:20|9843.3|9833.3|9843.3|9833.3|9843.5|9833.5|9843|9833|8
1634187150000|2021-10-14 04:52:30|9843.5|9833.5|9843.3|9833.3|9843.5|9833.5|9843.3|9833.3|2
1634187160000|2021-10-14 04:52:40|9843.5|9833.5|9843.5|9833.5|9843.5|9833.5|9843.5|9833.5|1
1634187190000|2021-10-14 04:53:10|9843.8|9833.8|9843.5|9833.5|9843.8|9833.8|9843.5|9833.5|4
1634187200000|2021-10-14 04:53:20|9843.8|9833.8|9843.5|9833.5|9843.8|9833.8|9843.5|9833.5|2
1634187240000|2021-10-14 04:54:00|9843.8|9833.8|9843|9833|9843.8|9833.8|9843|9833|5
1634187250000|2021-10-14 04:54:10|9843.3|9833.3|9843.3|9833.3|9843.3|9833.3|9843.3|9833.3|1
1634187260000|2021-10-14 04:54:20|9843|9833|9843.3|9833.3|9843.3|9833.3|9843|9833|4
1634187300000|2021-10-14 04:55:00|9843.5|9833.5|9843.1|9833.1|9843.5|9833.5|9843|9833|5
1634187310000|2021-10-14 04:55:10|9843.4|9833.4|9843.4|9833.4|9843.4|9833.4|9843.4|9833.4|1
1634187350000|2021-10-14 04:55:50|9843.1|9833.1|9843.1|9833.1|9843.1|9833.1|9842.8|9832.8|3
1634187360000|2021-10-14 04:56:00|9842.8|9832.8|9842.8|9832.8|9842.8|9832.8|9842.8|9832.8|1
1634187410000|2021-10-14 04:56:50|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|1
1634187420000|2021-10-14 04:57:00|9842.9|9832.9|9842.6|9832.6|9842.9|9832.9|9842.6|9832.6|2
1634187430000|2021-10-14 04:57:10|9842.9|9832.9|9842.5|9832.5|9843|9833|9842.5|9832.5|5
1634187440000|2021-10-14 04:57:20|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|1
1634187450000|2021-10-14 04:57:30|9843|9833|9843.4|9833.4|9843.4|9833.4|9843|9833|2
1634187460000|2021-10-14 04:57:40|9843.6|9833.6|9843.6|9833.6|9843.6|9833.6|9843.4|9833.4|3
1634187470000|2021-10-14 04:57:50|9843.9|9833.9|9843.6|9833.6|9844.1|9834.1|9843.6|9833.6|4
1634187480000|2021-10-14 04:58:00|9843.9|9833.9|9843.6|9833.6|9843.9|9833.9|9843.6|9833.6|6
1634187490000|2021-10-14 04:58:10|9843.9|9833.9|9843.9|9833.9|9843.9|9833.9|9843.6|9833.6|3
1634187500000|2021-10-14 04:58:20|9843.6|9833.6|9843.6|9833.6|9843.9|9833.9|9843.6|9833.6|5
1634187510000|2021-10-14 04:58:30|9843.8|9833.8|9843.9|9833.9|9843.9|9833.9|9843.4|9833.4|4
1634187520000|2021-10-14 04:58:40|9844|9834|9844.3|9834.3|9844.3|9834.3|9844|9834|2
1634187530000|2021-10-14 04:58:50|9844.5|9834.5|9842.8|9832.8|9844.5|9834.5|9842.5|9832.5|3
1634187540000|2021-10-14 04:59:00|9842.5|9832.5|9843.4|9833.4|9843.4|9833.4|9842.5|9832.5|6
1634187550000|2021-10-14 04:59:10|9843.6|9833.6|9843.6|9833.6|9843.6|9833.6|9843.4|9833.4|5
1634187560000|2021-10-14 04:59:20|9843.9|9833.9|9843.9|9833.9|9844.1|9834.1|9843.6|9833.6|7
1634187570000|2021-10-14 04:59:30|9843.6|9833.6|9843.9|9833.9|9843.9|9833.9|9843.5|9833.5|7
1634187580000|2021-10-14 04:59:40|9843.6|9833.6|9843.4|9833.4|9843.6|9833.6|9843.4|9833.4|10
1634187590000|2021-10-14 04:59:50|9843.3|9833.3|9843.3|9833.3|9843.6|9833.6|9843.3|9833.3|6
1634187600000|2021-10-14 05:00:00|9843|9833|9843.5|9833.5|9843.6|9833.6|9842.5|9832.5|9
1634187610000|2021-10-14 05:00:10|9843.6|9833.6|9843.5|9833.5|9843.6|9833.6|9843.5|9833.5|4
1634187620000|2021-10-14 05:00:20|9843.6|9833.6|9843.5|9833.5|9843.6|9833.6|9843.5|9833.5|6
1634187640000|2021-10-14 05:00:40|9843.3|9833.3|9843.3|9833.3|9843.4|9833.4|9843|9833|5
1634187650000|2021-10-14 05:00:50|9843|9833|9842.5|9832.5|9843|9833|9842.5|9832.5|3
1634187680000|2021-10-14 05:01:20|9842.8|9832.8|9843|9833|9843|9833|9842.5|9832.5|4
1634187690000|2021-10-14 05:01:30|9843.3|9833.3|9843.3|9833.3|9843.3|9833.3|9843.3|9833.3|1
1634187700000|2021-10-14 05:01:40|9843|9833|9843.3|9833.3|9843.3|9833.3|9843|9833|2
1634187710000|2021-10-14 05:01:50|9843|9833|9843.5|9833.5|9844.4|9834.4|9843|9833|10
1634187720000|2021-10-14 05:02:00|9843.3|9833.3|9843.3|9833.3|9843.4|9833.4|9843.3|9833.3|5
1634187730000|2021-10-14 05:02:10|9843.4|9833.4|9843.3|9833.3|9843.4|9833.4|9843.3|9833.3|2
1634187740000|2021-10-14 05:02:20|9843.4|9833.4|9841.5|9831.5|9844|9834|9840.8|9830.8|12
1634187750000|2021-10-14 05:02:30|9842|9832|9843|9833|9843|9833|9842|9832|5
1634187760000|2021-10-14 05:02:40|9843.3|9833.3|9848.4|9838.4|9849.3|9839.3|9843.3|9833.3|15
1634187770000|2021-10-14 05:02:50|9848.1|9838.1|9847.9|9837.9|9848.5|9838.5|9847.5|9837.5|7
1634187780000|2021-10-14 05:03:00|9848.1|9838.1|9848.3|9838.3|9848.5|9838.5|9848.1|9838.1|5
1634187790000|2021-10-14 05:03:10|9848.5|9838.5|9848.3|9838.3|9848.5|9838.5|9848.3|9838.3|2
1634187800000|2021-10-14 05:03:20|9848.9|9838.9|9851.1|9841.1|9851.1|9841.1|9848.9|9838.9|11
1634187810000|2021-10-14 05:03:30|9850.9|9840.9|9850.8|9840.8|9850.9|9840.9|9850.6|9840.6|3
1634187820000|2021-10-14 05:03:40|9850|9840|9850.3|9840.3|9850.3|9840.3|9850|9840|2
1634187840000|2021-10-14 05:04:00|9850|9840|9850.3|9840.3|9850.3|9840.3|9850|9840|4
1634187850000|2021-10-14 05:04:10|9850|9840|9850.3|9840.3|9850.3|9840.3|9850|9840|2
1634187860000|2021-10-14 05:04:20|9850|9840|9850|9840|9850|9840|9850|9840|1
1634187870000|2021-10-14 05:04:30|9850.3|9840.3|9850.9|9840.9|9850.9|9840.9|9850.3|9840.3|4
1634187880000|2021-10-14 05:04:40|9850.8|9840.8|9849|9839|9850.8|9840.8|9848|9838|8
1634187890000|2021-10-14 05:04:50|9848.8|9838.8|9849.5|9839.5|9849.5|9839.5|9848.8|9838.8|6
1634187900000|2021-10-14 05:05:00|9849.3|9839.3|9850|9840|9850|9840|9849.3|9839.3|6
1634187910000|2021-10-14 05:05:10|9849.3|9839.3|9849.5|9839.5|9849.8|9839.8|9849.3|9839.3|4
1634187920000|2021-10-14 05:05:20|9849.3|9839.3|9849|9839|9849.3|9839.3|9849|9839|2
1634187930000|2021-10-14 05:05:30|9848.8|9838.8|9848.5|9838.5|9848.8|9838.8|9848.5|9838.5|2
1634187940000|2021-10-14 05:05:40|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|1
1634187950000|2021-10-14 05:05:50|9848.5|9838.5|9848.6|9838.6|9848.6|9838.6|9848.5|9838.5|2
1634187960000|2021-10-14 05:06:00|9848.9|9838.9|9849.1|9839.1|9849.4|9839.4|9848.1|9838.1|9
1634187970000|2021-10-14 05:06:10|9849.4|9839.4|9849.6|9839.6|9849.6|9839.6|9849.1|9839.1|4
1634187980000|2021-10-14 05:06:20|9849.9|9839.9|9849.6|9839.6|9849.9|9839.9|9849.3|9839.3|9
1634187990000|2021-10-14 05:06:30|9849.9|9839.9|9850.4|9840.4|9850.4|9840.4|9849.6|9839.6|5
1634188020000|2021-10-14 05:07:00|9849.5|9839.5|9849.5|9839.5|9849.5|9839.5|9849.5|9839.5|1
1634188030000|2021-10-14 05:07:10|9849.9|9839.9|9850.9|9840.9|9850.9|9840.9|9849.9|9839.9|4
1634188040000|2021-10-14 05:07:20|9851.3|9841.3|9852.1|9842.1|9852.1|9842.1|9851.3|9841.3|2
1634188050000|2021-10-14 05:07:30|9851.8|9841.8|9851.5|9841.5|9851.8|9841.8|9851.5|9841.5|2
1634188060000|2021-10-14 05:07:40|9851.3|9841.3|9849.8|9839.8|9851.3|9841.3|9849.5|9839.5|4
1634188070000|2021-10-14 05:07:50|9849.5|9839.5|9849.5|9839.5|9849.5|9839.5|9849.5|9839.5|1
1634188080000|2021-10-14 05:08:00|9849.8|9839.8|9849.5|9839.5|9849.8|9839.8|9849.5|9839.5|4
1634188090000|2021-10-14 05:08:10|9849.8|9839.8|9849.5|9839.5|9849.8|9839.8|9849.5|9839.5|4
1634188100000|2021-10-14 05:08:20|9849.8|9839.8|9849.5|9839.5|9849.8|9839.8|9849.5|9839.5|2
1634188110000|2021-10-14 05:08:30|9849.8|9839.8|9848.6|9838.6|9849.8|9839.8|9848.6|9838.6|6
1634188120000|2021-10-14 05:08:40|9847.3|9837.3|9846.4|9836.4|9847.3|9837.3|9846.4|9836.4|3
1634188130000|2021-10-14 05:08:50|9846.3|9836.3|9848.5|9838.5|9848.5|9838.5|9846.3|9836.3|13
1634188140000|2021-10-14 05:09:00|9848.3|9838.3|9845.5|9835.5|9848.3|9838.3|9845.5|9835.5|8
1634188150000|2021-10-14 05:09:10|9845.8|9835.8|9845.5|9835.5|9845.8|9835.8|9845.5|9835.5|2
1634188160000|2021-10-14 05:09:20|9845.8|9835.8|9845.5|9835.5|9845.8|9835.8|9845.5|9835.5|4
1634188170000|2021-10-14 05:09:30|9845.8|9835.8|9845.5|9835.5|9845.8|9835.8|9845.5|9835.5|2
1634188210000|2021-10-14 05:10:10|9845.6|9835.6|9845.5|9835.5|9845.8|9835.8|9845.5|9835.5|3
1634188220000|2021-10-14 05:10:20|9845.8|9835.8|9845.5|9835.5|9845.8|9835.8|9845.5|9835.5|2
1634188260000|2021-10-14 05:11:00|9845.8|9835.8|9847|9837|9847.3|9837.3|9845.8|9835.8|4
1634188270000|2021-10-14 05:11:10|9846.6|9836.6|9847.6|9837.6|9847.6|9837.6|9846.6|9836.6|5
1634188280000|2021-10-14 05:11:20|9847.4|9837.4|9848.6|9838.6|9848.6|9838.6|9847.4|9837.4|10
1634188290000|2021-10-14 05:11:30|9848.4|9838.4|9848.3|9838.3|9848.4|9838.4|9848|9838|6
1634188300000|2021-10-14 05:11:40|9848.4|9838.4|9848.8|9838.8|9849|9839|9848.4|9838.4|7
1634188310000|2021-10-14 05:11:50|9848.5|9838.5|9846.6|9836.6|9849|9839|9846.4|9836.4|6
1634188320000|2021-10-14 05:12:00|9846.4|9836.4|9846.6|9836.6|9846.6|9836.6|9846.4|9836.4|2
1634188330000|2021-10-14 05:12:10|9847|9837|9848|9838|9848|9838|9847|9837|2
1634188340000|2021-10-14 05:12:20|9847.8|9837.8|9849.3|9839.3|9849.5|9839.5|9847.8|9837.8|9
1634188350000|2021-10-14 05:12:30|9849|9839|9848.9|9838.9|9849|9839|9848.9|9838.9|2
1634188370000|2021-10-14 05:12:50|9848.8|9838.8|9849|9839|9849.5|9839.5|9848.8|9838.8|6
1634188380000|2021-10-14 05:13:00|9849.3|9839.3|9848.9|9838.9|9849.3|9839.3|9848.8|9838.8|6
1634188390000|2021-10-14 05:13:10|9849.3|9839.3|9848.8|9838.8|9849.3|9839.3|9848.8|9838.8|5
1634188400000|2021-10-14 05:13:20|9849|9839|9849|9839|9849.3|9839.3|9848.9|9838.9|4
1634188410000|2021-10-14 05:13:30|9849.3|9839.3|9848.8|9838.8|9849.3|9839.3|9848.8|9838.8|3
1634188430000|2021-10-14 05:13:50|9848.5|9838.5|9848.8|9838.8|9849|9839|9847.8|9837.8|8
1634188440000|2021-10-14 05:14:00|9848.9|9838.9|9848.8|9838.8|9849|9839|9848.8|9838.8|6
1634188450000|2021-10-14 05:14:10|9849|9839|9849.6|9839.6|9849.9|9839.9|9848.8|9838.8|11
1634188470000|2021-10-14 05:14:30|9849.4|9839.4|9849.6|9839.6|9849.9|9839.9|9849.4|9839.4|4
1634188480000|2021-10-14 05:14:40|9849.4|9839.4|9848.8|9838.8|9849.6|9839.6|9848.8|9838.8|4
1634188490000|2021-10-14 05:14:50|9848.5|9838.5|9848.5|9838.5|9848.5|9838.5|9848.5|9838.5|1
1634188500000|2021-10-14 05:15:00|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|9848.5|9838.5|3
1634188510000|2021-10-14 05:15:10|9849|9839|9851.1|9841.1|9851.3|9841.3|9849|9839|5
1634188520000|2021-10-14 05:15:20|9851|9841|9850.8|9840.8|9851|9841|9850.8|9840.8|2
1634188530000|2021-10-14 05:15:30|9850.9|9840.9|9849.4|9839.4|9850.9|9840.9|9849.4|9839.4|7
1634188540000|2021-10-14 05:15:40|9849.6|9839.6|9849.6|9839.6|9849.6|9839.6|9849.5|9839.5|3
1634188550000|2021-10-14 05:15:50|9850|9840|9849.8|9839.8|9850|9840|9849.8|9839.8|2
1634188560000|2021-10-14 05:16:00|9849.4|9839.4|9849.8|9839.8|9849.8|9839.8|9849.4|9839.4|3
1634188570000|2021-10-14 05:16:10|9849.4|9839.4|9850|9840|9850|9840|9849.4|9839.4|3
1634188580000|2021-10-14 05:16:20|9850.3|9840.3|9850.9|9840.9|9850.9|9840.9|9850|9840|4
1634188590000|2021-10-14 05:16:30|9850.6|9840.6|9850.3|9840.3|9850.6|9840.6|9850|9840|4
1634188600000|2021-10-14 05:16:40|9850|9840|9850.5|9840.5|9850.5|9840.5|9849.9|9839.9|4
1634188610000|2021-10-14 05:16:50|9850.8|9840.8|9850.4|9840.4|9850.8|9840.8|9850.4|9840.4|2
1634188620000|2021-10-14 05:17:00|9850.6|9840.6|9850.6|9840.6|9851.1|9841.1|9850.6|9840.6|11
1634188630000|2021-10-14 05:17:10|9850.9|9840.9|9850.4|9840.4|9850.9|9840.9|9850.4|9840.4|3
1634188640000|2021-10-14 05:17:20|9850|9840|9850.3|9840.3|9850.3|9840.3|9849.8|9839.8|3
1634188650000|2021-10-14 05:17:30|9850|9840|9849.3|9839.3|9850|9840|9849.1|9839.1|4
1634188660000|2021-10-14 05:17:40|9849.6|9839.6|9850.6|9840.6|9850.8|9840.8|9849.6|9839.6|7
1634188670000|2021-10-14 05:17:50|9851|9841|9850.5|9840.5|9851|9841|9850.5|9840.5|3
1634188680000|2021-10-14 05:18:00|9850.8|9840.8|9850.6|9840.6|9850.8|9840.8|9850.6|9840.6|2
1634188690000|2021-10-14 05:18:10|9850.4|9840.4|9849.6|9839.6|9850.8|9840.8|9849.6|9839.6|8
1634188700000|2021-10-14 05:18:20|9849.9|9839.9|9849.1|9839.1|9849.9|9839.9|9849.1|9839.1|4
1634188710000|2021-10-14 05:18:30|9849|9839|9848.9|9838.9|9849.1|9839.1|9848.9|9838.9|3
1634188720000|2021-10-14 05:18:40|9848.8|9838.8|9848.5|9838.5|9848.9|9838.9|9848.5|9838.5|4
1634188730000|2021-10-14 05:18:50|9848.8|9838.8|9848.5|9838.5|9849|9839|9848.5|9838.5|4
1634188740000|2021-10-14 05:19:00|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|9848.5|9838.5|7
1634188750000|2021-10-14 05:19:10|9848.5|9838.5|9848.5|9838.5|9848.9|9838.9|9848.5|9838.5|5
1634188760000|2021-10-14 05:19:20|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|1
1634188770000|2021-10-14 05:19:30|9848.5|9838.5|9848.8|9838.8|9848.9|9838.9|9848.5|9838.5|4
1634188780000|2021-10-14 05:19:40|9849.1|9839.1|9850.5|9840.5|9850.8|9840.8|9849.1|9839.1|6
1634188790000|2021-10-14 05:19:50|9850.3|9840.3|9850.5|9840.5|9850.5|9840.5|9849.9|9839.9|8
1634188800000|2021-10-14 05:20:00|9849.6|9839.6|9849.3|9839.3|9850.1|9840.1|9849.1|9839.1|13
1634188810000|2021-10-14 05:20:10|9849.4|9839.4|9849.6|9839.6|9849.9|9839.9|9849.4|9839.4|6
1634188820000|2021-10-14 05:20:20|9849.4|9839.4|9848.8|9838.8|9849.6|9839.6|9848.8|9838.8|7
1634188830000|2021-10-14 05:20:30|9848.5|9838.5|9848.8|9838.8|9848.9|9838.9|9848.5|9838.5|6
1634188840000|2021-10-14 05:20:40|9848.3|9838.3|9848|9838|9848.5|9838.5|9848|9838|3
1634188850000|2021-10-14 05:20:50|9847.8|9837.8|9847.8|9837.8|9847.8|9837.8|9847.8|9837.8|1
1634188860000|2021-10-14 05:21:00|9847.6|9837.6|9848.9|9838.9|9849.1|9839.1|9847.6|9837.6|6
1634188880000|2021-10-14 05:21:20|9849.1|9839.1|9849.1|9839.1|9849.1|9839.1|9849.1|9839.1|1
1634188890000|2021-10-14 05:21:30|9849.5|9839.5|9850|9840|9850.3|9840.3|9849.5|9839.5|13
1634188900000|2021-10-14 05:21:40|9850.3|9840.3|9850|9840|9850.3|9840.3|9850|9840|2
1634188910000|2021-10-14 05:21:50|9849.8|9839.8|9849.9|9839.9|9849.9|9839.9|9849.6|9839.6|4
1634188920000|2021-10-14 05:22:00|9850.1|9840.1|9850.1|9840.1|9850.1|9840.1|9850.1|9840.1|1
1634188930000|2021-10-14 05:22:10|9850.4|9840.4|9850.9|9840.9|9851.4|9841.4|9850.4|9840.4|11
1634188940000|2021-10-14 05:22:20|9851|9841|9850|9840|9851.3|9841.3|9850|9840|6
1634188980000|2021-10-14 05:23:00|9849.8|9839.8|9850|9840|9850.1|9840.1|9849.8|9839.8|6
1634188990000|2021-10-14 05:23:10|9850.4|9840.4|9851.4|9841.4|9851.4|9841.4|9850.4|9840.4|4
1634189000000|2021-10-14 05:23:20|9851.6|9841.6|9851.3|9841.3|9851.6|9841.6|9851.3|9841.3|3
1634189020000|2021-10-14 05:23:40|9851.5|9841.5|9851.1|9841.1|9851.5|9841.5|9850.5|9840.5|6
1634189030000|2021-10-14 05:23:50|9851.4|9841.4|9851.3|9841.3|9851.4|9841.4|9851.1|9841.1|3
1634189040000|2021-10-14 05:24:00|9851.1|9841.1|9851.6|9841.6|9851.6|9841.6|9851.1|9841.1|2
1634189050000|2021-10-14 05:24:10|9851.4|9841.4|9851.4|9841.4|9851.8|9841.8|9851.4|9841.4|7
1634189060000|2021-10-14 05:24:20|9851|9841|9850.8|9840.8|9851|9841|9850.5|9840.5|6
1634189080000|2021-10-14 05:24:40|9850.5|9840.5|9850.9|9840.9|9851.1|9841.1|9850|9840|8
1634189090000|2021-10-14 05:24:50|9851.1|9841.1|9851.6|9841.6|9851.6|9841.6|9850.9|9840.9|6
1634189100000|2021-10-14 05:25:00|9851.9|9841.9|9851.4|9841.4|9851.9|9841.9|9850.3|9840.3|8
1634189110000|2021-10-14 05:25:10|9851.1|9841.1|9851.3|9841.3|9851.3|9841.3|9850.5|9840.5|5
1634189120000|2021-10-14 05:25:20|9851.6|9841.6|9851.3|9841.3|9851.6|9841.6|9851.3|9841.3|2
1634189130000|2021-10-14 05:25:30|9851.1|9841.1|9851.1|9841.1|9851.3|9841.3|9850.8|9840.8|7
1634189140000|2021-10-14 05:25:40|9850.9|9840.9|9850.9|9840.9|9850.9|9840.9|9850.9|9840.9|1
1634189150000|2021-10-14 05:25:50|9850.5|9840.5|9850.8|9840.8|9851.3|9841.3|9850.5|9840.5|9
1634189160000|2021-10-14 05:26:00|9851.1|9841.1|9851.4|9841.4|9851.6|9841.6|9851.1|9841.1|4
1634189180000|2021-10-14 05:26:20|9851.6|9841.6|9851.4|9841.4|9851.6|9841.6|9851.4|9841.4|4
1634189190000|2021-10-14 05:26:30|9851|9841|9850.8|9840.8|9851|9841|9850.8|9840.8|8
1634189200000|2021-10-14 05:26:40|9851|9841|9851.4|9841.4|9851.6|9841.6|9851|9841|4
1634189210000|2021-10-14 05:26:50|9851.5|9841.5|9852|9842|9852|9842|9850.9|9840.9|7
1634189220000|2021-10-14 05:27:00|9851.5|9841.5|9850|9840|9851.5|9841.5|9850|9840|5
1634189230000|2021-10-14 05:27:10|9848.8|9838.8|9848.3|9838.3|9849.1|9839.1|9848.1|9838.1|10
1634189240000|2021-10-14 05:27:20|9848.6|9838.6|9848.8|9838.8|9848.9|9838.9|9848.4|9838.4|6
1634189250000|2021-10-14 05:27:30|9849|9839|9848.5|9838.5|9849|9839|9848.5|9838.5|5
1634189260000|2021-10-14 05:27:40|9848.3|9838.3|9847.8|9837.8|9848.3|9838.3|9847.4|9837.4|6
1634189270000|2021-10-14 05:27:50|9847.4|9837.4|9848.1|9838.1|9848.1|9838.1|9847.3|9837.3|4
1634189280000|2021-10-14 05:28:00|9848.5|9838.5|9849.4|9839.4|9849.4|9839.4|9848.5|9838.5|6
1634189290000|2021-10-14 05:28:10|9849.6|9839.6|9850.9|9840.9|9850.9|9840.9|9849.6|9839.6|6
1634189300000|2021-10-14 05:28:20|9850|9840|9850|9840|9850|9840|9850|9840|1
1634189310000|2021-10-14 05:28:30|9848.6|9838.6|9849.5|9839.5|9849.9|9839.9|9848.6|9838.6|6
1634189320000|2021-10-14 05:28:40|9849.8|9839.8|9850.9|9840.9|9850.9|9840.9|9849.5|9839.5|4
1634189330000|2021-10-14 05:28:50|9850|9840|9850.4|9840.4|9850.5|9840.5|9850|9840|10
1634189340000|2021-10-14 05:29:00|9850|9840|9849.8|9839.8|9850|9840|9849.5|9839.5|6
1634189350000|2021-10-14 05:29:10|9849.6|9839.6|9849.8|9839.8|9849.8|9839.8|9849.6|9839.6|2
1634189360000|2021-10-14 05:29:20|9849.6|9839.6|9849.8|9839.8|9849.8|9839.8|9849.5|9839.5|5
1634189370000|2021-10-14 05:29:30|9849.5|9839.5|9849.5|9839.5|9850|9840|9849|9839|9
1634189380000|2021-10-14 05:29:40|9850.1|9840.1|9850.4|9840.4|9851|9841|9850.1|9840.1|4
1634189390000|2021-10-14 05:29:50|9850.8|9840.8|9850.8|9840.8|9851.6|9841.6|9850.8|9840.8|9
1634189400000|2021-10-14 05:30:00|9850.6|9840.6|9830|9820|9850.8|9840.8|9830|9820|27
1634189410000|2021-10-14 05:30:10|9830.3|9820.3|9828.8|9818.8|9830.3|9820.3|9825.5|9815.5|24
1634189420000|2021-10-14 05:30:20|9828|9818|9818|9808|9828|9818|9817.3|9807.3|24
1634189430000|2021-10-14 05:30:30|9817.8|9807.8|9818.8|9808.8|9820.1|9810.1|9812.5|9802.5|25
1634189440000|2021-10-14 05:30:40|9818.6|9808.6|9825.4|9815.4|9825.4|9815.4|9818.6|9808.6|20
1634189450000|2021-10-14 05:30:50|9825.5|9815.5|9826.4|9816.4|9828.1|9818.1|9825.5|9815.5|13
1634189460000|2021-10-14 05:31:00|9826.5|9816.5|9815.5|9805.5|9826.5|9816.5|9815.5|9805.5|24
1634189470000|2021-10-14 05:31:10|9815.3|9805.3|9813.3|9803.3|9816.3|9806.3|9812.5|9802.5|23
1634189480000|2021-10-14 05:31:20|9813.5|9803.5|9809.3|9799.3|9813.5|9803.5|9809.3|9799.3|16
1634189490000|2021-10-14 05:31:30|9807.8|9797.8|9806.8|9796.8|9808.5|9798.5|9799.5|9789.5|20
1634189500000|2021-10-14 05:31:40|9806.6|9796.6|9807.8|9797.8|9809.3|9799.3|9804.8|9794.8|24
1634189510000|2021-10-14 05:31:50|9807.5|9797.5|9803.5|9793.5|9810.1|9800.1|9803.3|9793.3|27
1634189520000|2021-10-14 05:32:00|9803.8|9793.8|9804|9794|9804.9|9794.9|9801.5|9791.5|25
1634189530000|2021-10-14 05:32:10|9804.3|9794.3|9805.8|9795.8|9807.4|9797.4|9804.3|9794.3|19
1634189540000|2021-10-14 05:32:20|9806.1|9796.1|9810.6|9800.6|9810.6|9800.6|9805.4|9795.4|23
1634189550000|2021-10-14 05:32:30|9810.9|9800.9|9810.5|9800.5|9811.1|9801.1|9810.3|9800.3|10
1634189560000|2021-10-14 05:32:40|9809.5|9799.5|9805.3|9795.3|9810.5|9800.5|9804.5|9794.5|10
1634189570000|2021-10-14 05:32:50|9805|9795|9808.1|9798.1|9810.1|9800.1|9805|9795|23
1634189580000|2021-10-14 05:33:00|9809.5|9799.5|9810.5|9800.5|9810.6|9800.6|9809.5|9799.5|4
1634189590000|2021-10-14 05:33:10|9810.8|9800.8|9811.6|9801.6|9812.3|9802.3|9810.3|9800.3|11
1634189600000|2021-10-14 05:33:20|9813.5|9803.5|9813.1|9803.1|9813.5|9803.5|9811.1|9801.1|19
1634189610000|2021-10-14 05:33:30|9813.5|9803.5|9808.8|9798.8|9813.5|9803.5|9808.8|9798.8|19
1634189620000|2021-10-14 05:33:40|9808.3|9798.3|9796.8|9786.8|9808.3|9798.3|9796.8|9786.8|23
1634189630000|2021-10-14 05:33:50|9796.1|9786.1|9800.5|9790.5|9801.3|9791.3|9796.1|9786.1|11
1634189640000|2021-10-14 05:34:00|9800.8|9790.8|9802.9|9792.9|9803.4|9793.4|9800.8|9790.8|10
1634189650000|2021-10-14 05:34:10|9803.1|9793.1|9809.5|9799.5|9810.6|9800.6|9803.1|9793.1|20
1634189660000|2021-10-14 05:34:20|9809.3|9799.3|9808|9798|9809.3|9799.3|9806.8|9796.8|20
1634189670000|2021-10-14 05:34:30|9807.8|9797.8|9806.8|9796.8|9809|9799|9806.8|9796.8|20
1634189680000|2021-10-14 05:34:40|9807|9797|9811.1|9801.1|9811.4|9801.4|9806.5|9796.5|9
1634189690000|2021-10-14 05:34:50|9811|9801|9813.8|9803.8|9813.8|9803.8|9811|9801|13
1634189700000|2021-10-14 05:35:00|9813.5|9803.5|9813.5|9803.5|9814.8|9804.8|9813|9803|10
1634189710000|2021-10-14 05:35:10|9813.4|9803.4|9814.9|9804.9|9814.9|9804.9|9813.4|9803.4|8
1634189720000|2021-10-14 05:35:20|9815|9805|9814.4|9804.4|9816.9|9806.9|9813.8|9803.8|15
1634189730000|2021-10-14 05:35:30|9815.1|9805.1|9819.1|9809.1|9820.8|9810.8|9814.9|9804.9|13
1634189740000|2021-10-14 05:35:40|9818.8|9808.8|9822.1|9812.1|9822.1|9812.1|9818.8|9808.8|11
1634189750000|2021-10-14 05:35:50|9821.5|9811.5|9825.3|9815.3|9825.3|9815.3|9821.1|9811.1|18
1634189760000|2021-10-14 05:36:00|9824.6|9814.6|9824.3|9814.3|9826.9|9816.9|9822.9|9812.9|14
1634189770000|2021-10-14 05:36:10|9822.8|9812.8|9824|9814|9825.1|9815.1|9822.8|9812.8|6
1634189780000|2021-10-14 05:36:20|9823.4|9813.4|9822.3|9812.3|9823.5|9813.5|9822.3|9812.3|10
1634189790000|2021-10-14 05:36:30|9821.3|9811.3|9823.5|9813.5|9824|9814|9821.3|9811.3|20
1634189800000|2021-10-14 05:36:40|9823.4|9813.4|9823.6|9813.6|9824.3|9814.3|9823|9813|8
1634189810000|2021-10-14 05:36:50|9824.3|9814.3|9824.1|9814.1|9825.3|9815.3|9823.9|9813.9|7
1634189820000|2021-10-14 05:37:00|9823.9|9813.9|9823.6|9813.6|9824.8|9814.8|9823.3|9813.3|13
1634189830000|2021-10-14 05:37:10|9823.4|9813.4|9820.5|9810.5|9823.9|9813.9|9820.5|9810.5|9
1634189840000|2021-10-14 05:37:20|9820|9810|9820.5|9810.5|9820.8|9810.8|9819.5|9809.5|8
1634189850000|2021-10-14 05:37:30|9820.8|9810.8|9816.3|9806.3|9820.8|9810.8|9815.8|9805.8|14
1634189860000|2021-10-14 05:37:40|9815|9805|9813.3|9803.3|9815|9805|9813.3|9803.3|5
1634189870000|2021-10-14 05:37:50|9813|9803|9812.5|9802.5|9813|9803|9812.3|9802.3|4
1634189880000|2021-10-14 05:38:00|9812.1|9802.1|9811.8|9801.8|9812.1|9802.1|9811.8|9801.8|2
1634189890000|2021-10-14 05:38:10|9812.1|9802.1|9813.3|9803.3|9813.3|9803.3|9812.1|9802.1|2
1634189900000|2021-10-14 05:38:20|9813.6|9803.6|9818|9808|9818.4|9808.4|9813.3|9803.3|12
1634189910000|2021-10-14 05:38:30|9819.1|9809.1|9817.1|9807.1|9819.1|9809.1|9815.4|9805.4|18
1634189920000|2021-10-14 05:38:40|9817.4|9807.4|9818.3|9808.3|9818.5|9808.5|9817.4|9807.4|11
1634189930000|2021-10-14 05:38:50|9818.6|9808.6|9817.5|9807.5|9820.3|9810.3|9817.3|9807.3|7
1634189940000|2021-10-14 05:39:00|9817.3|9807.3|9817.3|9807.3|9817.4|9807.4|9817.1|9807.1|4
1634189950000|2021-10-14 05:39:10|9817.1|9807.1|9814.9|9804.9|9817.1|9807.1|9814.9|9804.9|3
1634189960000|2021-10-14 05:39:20|9814.3|9804.3|9814.1|9804.1|9815.3|9805.3|9813.5|9803.5|10
1634189970000|2021-10-14 05:39:30|9813.9|9803.9|9816.3|9806.3|9816.3|9806.3|9813.6|9803.6|10
1634189980000|2021-10-14 05:39:40|9816.6|9806.6|9817.8|9807.8|9817.8|9807.8|9815.9|9805.9|9
1634189990000|2021-10-14 05:39:50|9818|9808|9816.5|9806.5|9818.4|9808.4|9816.5|9806.5|10
1634190000000|2021-10-14 05:40:00|9816.8|9806.8|9819.1|9809.1|9819.6|9809.6|9816.8|9806.8|15
1634190010000|2021-10-14 05:40:10|9819|9809|9816.8|9806.8|9819.3|9809.3|9816.8|9806.8|13
1634190020000|2021-10-14 05:40:20|9817|9807|9816.3|9806.3|9817.6|9807.6|9816.3|9806.3|13
1634190030000|2021-10-14 05:40:30|9816.9|9806.9|9817.3|9807.3|9817.9|9807.9|9816.3|9806.3|14
1634190040000|2021-10-14 05:40:40|9817|9807|9818|9808|9818|9808|9815|9805|18
1634190050000|2021-10-14 05:40:50|9818.3|9808.3|9821.8|9811.8|9821.8|9811.8|9818.3|9808.3|21
1634190060000|2021-10-14 05:41:00|9822|9812|9821.3|9811.3|9822.9|9812.9|9821.3|9811.3|8
1634190070000|2021-10-14 05:41:10|9820.8|9810.8|9822.8|9812.8|9824.3|9814.3|9820.8|9810.8|15
1634190080000|2021-10-14 05:41:20|9823|9813|9823.6|9813.6|9825.1|9815.1|9823|9813|14
1634190090000|2021-10-14 05:41:30|9824.1|9814.1|9824|9814|9824.1|9814.1|9823.8|9813.8|5
1634190100000|2021-10-14 05:41:40|9823.8|9813.8|9826.8|9816.8|9826.8|9816.8|9823.8|9813.8|7
1634190110000|2021-10-14 05:41:50|9826.5|9816.5|9826.8|9816.8|9826.9|9816.9|9826|9816|8
1634190120000|2021-10-14 05:42:00|9826.5|9816.5|9826.4|9816.4|9827|9817|9826.1|9816.1|8
1634190130000|2021-10-14 05:42:10|9826.3|9816.3|9826.5|9816.5|9826.8|9816.8|9826.3|9816.3|5
1634190140000|2021-10-14 05:42:20|9828|9818|9828.4|9818.4|9828.4|9818.4|9826.6|9816.6|8
1634190150000|2021-10-14 05:42:30|9828|9818|9828.5|9818.5|9828.5|9818.5|9828|9818|2
1634190160000|2021-10-14 05:42:40|9827.9|9817.9|9828.8|9818.8|9828.8|9818.8|9827|9817|15
1634190170000|2021-10-14 05:42:50|9829|9819|9829.9|9819.9|9829.9|9819.9|9828.9|9818.9|8
1634190180000|2021-10-14 05:43:00|9831.1|9821.1|9833.1|9823.1|9833.3|9823.3|9829.4|9819.4|14
1634190190000|2021-10-14 05:43:10|9832.9|9822.9|9835|9825|9835|9825|9832.9|9822.9|15
1634190200000|2021-10-14 05:43:20|9834.9|9824.9|9834.3|9824.3|9834.9|9824.9|9832.8|9822.8|11
1634190210000|2021-10-14 05:43:30|9834.5|9824.5|9836.5|9826.5|9836.5|9826.5|9833.8|9823.8|10
1634190220000|2021-10-14 05:43:40|9836.3|9826.3|9833.8|9823.8|9836.3|9826.3|9833.8|9823.8|4
1634190230000|2021-10-14 05:43:50|9833.5|9823.5|9839|9829|9839.3|9829.3|9833|9823|10
1634190240000|2021-10-14 05:44:00|9838.8|9828.8|9835.8|9825.8|9838.8|9828.8|9835.8|9825.8|16
1634190250000|2021-10-14 05:44:10|9836|9826|9836.5|9826.5|9837.1|9827.1|9836|9826|14
1634190260000|2021-10-14 05:44:20|9836|9826|9836|9826|9836.5|9826.5|9836|9826|9
1634190270000|2021-10-14 05:44:30|9836.3|9826.3|9838.8|9828.8|9841.4|9831.4|9836|9826|21
1634190280000|2021-10-14 05:44:40|9838.5|9828.5|9843.1|9833.1|9843.4|9833.4|9837.8|9827.8|17
1634190290000|2021-10-14 05:44:50|9842.9|9832.9|9841.6|9831.6|9844.5|9834.5|9841.5|9831.5|20
1634190300000|2021-10-14 05:45:00|9841.4|9831.4|9841.8|9831.8|9842.4|9832.4|9840.8|9830.8|12
1634190310000|2021-10-14 05:45:10|9842|9832|9841.3|9831.3|9842.8|9832.8|9841.3|9831.3|11
1634190320000|2021-10-14 05:45:20|9841.6|9831.6|9846|9836|9846.5|9836.5|9841.6|9831.6|18
1634190330000|2021-10-14 05:45:30|9846.3|9836.3|9845.6|9835.6|9847.4|9837.4|9845.3|9835.3|18
1634190340000|2021-10-14 05:45:40|9845.9|9835.9|9844.3|9834.3|9846.9|9836.9|9843.8|9833.8|16
1634190350000|2021-10-14 05:45:50|9844.9|9834.9|9844.4|9834.4|9844.9|9834.9|9844.4|9834.4|7
1634190360000|2021-10-14 05:46:00|9844.1|9834.1|9841.5|9831.5|9844.1|9834.1|9841|9831|10
1634190370000|2021-10-14 05:46:10|9841.3|9831.3|9840.8|9830.8|9841.3|9831.3|9836.3|9826.3|19
1634190380000|2021-10-14 05:46:20|9841.5|9831.5|9845.8|9835.8|9846.4|9836.4|9841.5|9831.5|21
1634190390000|2021-10-14 05:46:30|9845.6|9835.6|9846.4|9836.4|9846.4|9836.4|9845.5|9835.5|7
1634190400000|2021-10-14 05:46:40|9846.1|9836.1|9845.6|9835.6|9846.1|9836.1|9845.6|9835.6|4
1634190420000|2021-10-14 05:47:00|9845.3|9835.3|9846.5|9836.5|9846.6|9836.6|9845|9835|12
1634190430000|2021-10-14 05:47:10|9846.4|9836.4|9845.3|9835.3|9846.4|9836.4|9845|9835|9
1634190440000|2021-10-14 05:47:20|9845.5|9835.5|9846.3|9836.3|9846.6|9836.6|9845.5|9835.5|12
1634190450000|2021-10-14 05:47:30|9846.6|9836.6|9851.1|9841.1|9851.6|9841.6|9846.6|9836.6|19
1634190460000|2021-10-14 05:47:40|9852.1|9842.1|9850.6|9840.6|9852.6|9842.6|9850.6|9840.6|10
1634190470000|2021-10-14 05:47:50|9850.3|9840.3|9850.8|9840.8|9850.9|9840.9|9850.3|9840.3|8
1634190480000|2021-10-14 05:48:00|9850.5|9840.5|9849.8|9839.8|9850.5|9840.5|9848.4|9838.4|12
1634190490000|2021-10-14 05:48:10|9849.1|9839.1|9846|9836|9849.1|9839.1|9846|9836|10
1634190500000|2021-10-14 05:48:20|9846.3|9836.3|9847.3|9837.3|9847.3|9837.3|9845.8|9835.8|11
1634190510000|2021-10-14 05:48:30|9846.9|9836.9|9847.9|9837.9|9847.9|9837.9|9846.9|9836.9|5
1634190530000|2021-10-14 05:48:50|9847.5|9837.5|9847.6|9837.6|9847.8|9837.8|9846.8|9836.8|6
1634190540000|2021-10-14 05:49:00|9847.3|9837.3|9846.5|9836.5|9847.3|9837.3|9845.6|9835.6|12
1634190550000|2021-10-14 05:49:10|9846.3|9836.3|9846.4|9836.4|9846.5|9836.5|9846|9836|10
1634190560000|2021-10-14 05:49:20|9846.5|9836.5|9846.5|9836.5|9847.1|9837.1|9844.9|9834.9|10
1634190570000|2021-10-14 05:49:30|9847.1|9837.1|9850.4|9840.4|9850.4|9840.4|9847.1|9837.1|8
1634190580000|2021-10-14 05:49:40|9850.1|9840.1|9850.6|9840.6|9850.9|9840.9|9850.1|9840.1|5
1634190590000|2021-10-14 05:49:50|9850.9|9840.9|9850.9|9840.9|9850.9|9840.9|9850.5|9840.5|5
1634190600000|2021-10-14 05:50:00|9850.6|9840.6|9851|9841|9851.5|9841.5|9850.3|9840.3|8
1634190610000|2021-10-14 05:50:10|9851.3|9841.3|9850.6|9840.6|9851.8|9841.8|9850.5|9840.5|13
1634190620000|2021-10-14 05:50:20|9851|9841|9851.6|9841.6|9853.3|9843.3|9850.8|9840.8|12
1634190630000|2021-10-14 05:50:30|9851.8|9841.8|9852|9842|9852|9842|9851.8|9841.8|2
1634190640000|2021-10-14 05:50:40|9851.8|9841.8|9851|9841|9851.8|9841.8|9851|9841|6
1634190650000|2021-10-14 05:50:50|9851.5|9841.5|9849|9839|9851.5|9841.5|9849|9839|10
1634190660000|2021-10-14 05:51:00|9849.3|9839.3|9849|9839|9849.5|9839.5|9849|9839|8
1634190670000|2021-10-14 05:51:10|9849.8|9839.8|9850|9840|9850|9840|9848.8|9838.8|17
1634190680000|2021-10-14 05:51:20|9849.8|9839.8|9848.9|9838.9|9849.8|9839.8|9848.9|9838.9|7
1634190690000|2021-10-14 05:51:30|9848.8|9838.8|9850.1|9840.1|9850.3|9840.3|9848.8|9838.8|13
1634190700000|2021-10-14 05:51:40|9849.8|9839.8|9850|9840|9850.3|9840.3|9849.1|9839.1|6
1634190710000|2021-10-14 05:51:50|9850.3|9840.3|9849.8|9839.8|9851.3|9841.3|9849.5|9839.5|10
1634190720000|2021-10-14 05:52:00|9849|9839|9846.3|9836.3|9849.3|9839.3|9846.3|9836.3|10
1634190730000|2021-10-14 05:52:10|9845.8|9835.8|9845.3|9835.3|9846.4|9836.4|9845.3|9835.3|15
1634190740000|2021-10-14 05:52:20|9846|9836|9845.5|9835.5|9846|9836|9845.5|9835.5|5
1634190750000|2021-10-14 05:52:30|9845.6|9835.6|9844.5|9834.5|9845.6|9835.6|9844|9834|15
1634190760000|2021-10-14 05:52:40|9844.3|9834.3|9844|9834|9844.8|9834.8|9843.3|9833.3|15
1634190770000|2021-10-14 05:52:50|9843.8|9833.8|9843.5|9833.5|9845.5|9835.5|9843.1|9833.1|18
1634190780000|2021-10-14 05:53:00|9843.8|9833.8|9844.5|9834.5|9844.5|9834.5|9842.3|9832.3|13
1634190790000|2021-10-14 05:53:10|9844.3|9834.3|9845.6|9835.6|9845.6|9835.6|9844.3|9834.3|14
1634190800000|2021-10-14 05:53:20|9846.1|9836.1|9847.9|9837.9|9848.1|9838.1|9846.1|9836.1|10
1634190810000|2021-10-14 05:53:30|9848|9838|9849.5|9839.5|9849.5|9839.5|9847.6|9837.6|8
1634190820000|2021-10-14 05:53:40|9849.8|9839.8|9851.4|9841.4|9851.8|9841.8|9849.5|9839.5|11
1634190830000|2021-10-14 05:53:50|9851.8|9841.8|9852.1|9842.1|9852.3|9842.3|9851.8|9841.8|7
1634190840000|2021-10-14 05:54:00|9852|9842|9857.4|9847.4|9857.5|9847.5|9852|9842|6
1634190850000|2021-10-14 05:54:10|9857.1|9847.1|9858|9848|9858.1|9848.1|9857.1|9847.1|11
1634190860000|2021-10-14 05:54:20|9857.3|9847.3|9858.4|9848.4|9858.4|9848.4|9857.3|9847.3|3
1634190870000|2021-10-14 05:54:30|9858.6|9848.6|9861.4|9851.4|9861.8|9851.8|9858.6|9848.6|15
1634190880000|2021-10-14 05:54:40|9861.8|9851.8|9865.8|9855.8|9866.3|9856.3|9861.3|9851.3|12
1634190890000|2021-10-14 05:54:50|9866|9856|9867|9857|9867|9857|9864.3|9854.3|19
1634190900000|2021-10-14 05:55:00|9866.8|9856.8|9865.1|9855.1|9867|9857|9865|9855|15
1634190910000|2021-10-14 05:55:10|9865.9|9855.9|9866|9856|9866|9856|9863.5|9853.5|8
1634190920000|2021-10-14 05:55:20|9865.6|9855.6|9864.9|9854.9|9865.6|9855.6|9864.4|9854.4|12
1634190930000|2021-10-14 05:55:30|9864.6|9854.6|9862.4|9852.4|9864.6|9854.6|9862|9852|16
1634190940000|2021-10-14 05:55:40|9862.6|9852.6|9864.1|9854.1|9864.5|9854.5|9862.6|9852.6|8
1634190950000|2021-10-14 05:55:50|9865.6|9855.6|9865.6|9855.6|9866.1|9856.1|9864.3|9854.3|7
1634190960000|2021-10-14 05:56:00|9865.8|9855.8|9862.4|9852.4|9865.8|9855.8|9861.5|9851.5|15
1634190970000|2021-10-14 05:56:10|9862.6|9852.6|9863.6|9853.6|9864.4|9854.4|9862|9852|12
1634190980000|2021-10-14 05:56:20|9863.5|9853.5|9867.9|9857.9|9867.9|9857.9|9862.9|9852.9|14
1634190990000|2021-10-14 05:56:30|9867.8|9857.8|9870|9860|9870|9860|9867.8|9857.8|7
1634191000000|2021-10-14 05:56:40|9870.1|9860.1|9870.9|9860.9|9871|9861|9870|9860|10
1634191010000|2021-10-14 05:56:50|9870.6|9860.6|9868.6|9858.6|9870.9|9860.9|9868.5|9858.5|13
1634191020000|2021-10-14 05:57:00|9868.9|9858.9|9868.6|9858.6|9869.4|9859.4|9868.3|9858.3|11
1634191030000|2021-10-14 05:57:10|9868.4|9858.4|9867.8|9857.8|9868.9|9858.9|9867.8|9857.8|16
1634191040000|2021-10-14 05:57:20|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|9867.4|9857.4|11
1634191050000|2021-10-14 05:57:30|9867.8|9857.8|9868.6|9858.6|9870.8|9860.8|9867.8|9857.8|8
1634191060000|2021-10-14 05:57:40|9868.3|9858.3|9868.1|9858.1|9868.5|9858.5|9868.1|9858.1|7
1634191070000|2021-10-14 05:57:50|9868.5|9858.5|9868|9858|9868.5|9858.5|9867.8|9857.8|5
1634191080000|2021-10-14 05:58:00|9867.8|9857.8|9866.4|9856.4|9867.8|9857.8|9866.4|9856.4|10
1634191090000|2021-10-14 05:58:10|9866.8|9856.8|9868.3|9858.3|9868.3|9858.3|9863.5|9853.5|10
1634191100000|2021-10-14 05:58:20|9868.5|9858.5|9871|9861|9871|9861|9868.5|9858.5|5
1634191110000|2021-10-14 05:58:30|9870.9|9860.9|9869.5|9859.5|9870.9|9860.9|9869.3|9859.3|9
1634191120000|2021-10-14 05:58:40|9869.3|9859.3|9868.3|9858.3|9870.6|9860.6|9868.3|9858.3|14
1634191130000|2021-10-14 05:58:50|9868|9858|9868.5|9858.5|9868.5|9858.5|9868|9858|5
1634191140000|2021-10-14 05:59:00|9868.3|9858.3|9868.5|9858.5|9868.9|9858.9|9867.8|9857.8|7
1634191150000|2021-10-14 05:59:10|9868.9|9858.9|9868.6|9858.6|9869.1|9859.1|9868.6|9858.6|5
1634191160000|2021-10-14 05:59:20|9868.8|9858.8|9867.8|9857.8|9868.8|9858.8|9867.8|9857.8|3
1634191170000|2021-10-14 05:59:30|9867.9|9857.9|9868|9858|9868.6|9858.6|9867.9|9857.9|4
1634191180000|2021-10-14 05:59:40|9868.4|9858.4|9870.8|9860.8|9870.8|9860.8|9868.4|9858.4|5
1634191190000|2021-10-14 05:59:50|9871.1|9861.1|9869.3|9859.3|9871.4|9861.4|9869.3|9859.3|10
1634191200000|2021-10-14 06:00:00|9868.5|9858.5|9865|9855|9868.8|9858.8|9864.8|9854.8|15
1634191210000|2021-10-14 06:00:10|9864.8|9854.8|9864.3|9854.3|9865.9|9855.9|9864.3|9854.3|15
1634191220000|2021-10-14 06:00:20|9864.5|9854.5|9864.8|9854.8|9865|9855|9864.3|9854.3|6
1634191230000|2021-10-14 06:00:30|9865|9855|9863.1|9853.1|9865|9855|9863.1|9853.1|7
1634191240000|2021-10-14 06:00:40|9862.8|9852.8|9862.5|9852.5|9862.8|9852.8|9862.5|9852.5|2
1634191250000|2021-10-14 06:00:50|9862.3|9852.3|9858.8|9848.8|9862.3|9852.3|9858.8|9848.8|9
1634191260000|2021-10-14 06:01:00|9858.5|9848.5|9860.8|9850.8|9861.9|9851.9|9858.5|9848.5|12
1634191270000|2021-10-14 06:01:10|9860.4|9850.4|9859.8|9849.8|9861|9851|9859|9849|18
1634191280000|2021-10-14 06:01:20|9860.1|9850.1|9856|9846|9860.1|9850.1|9855.8|9845.8|12
1634191290000|2021-10-14 06:01:30|9855.8|9845.8|9853.4|9843.4|9856.3|9846.3|9853.4|9843.4|17
1634191300000|2021-10-14 06:01:40|9855.8|9845.8|9854.8|9844.8|9855.8|9845.8|9853.8|9843.8|10
1634191310000|2021-10-14 06:01:50|9855|9845|9856.5|9846.5|9858.1|9848.1|9855|9845|13
1634191320000|2021-10-14 06:02:00|9856.8|9846.8|9859.3|9849.3|9859.3|9849.3|9856.8|9846.8|15
1634191330000|2021-10-14 06:02:10|9861.8|9851.8|9862.3|9852.3|9863.1|9853.1|9860.6|9850.6|16
1634191340000|2021-10-14 06:02:20|9861.8|9851.8|9860|9850|9861.8|9851.8|9858|9848|13
1634191350000|2021-10-14 06:02:30|9859.8|9849.8|9863.6|9853.6|9864|9854|9859.5|9849.5|9
1634191360000|2021-10-14 06:02:40|9863.9|9853.9|9863.3|9853.3|9864.9|9854.9|9863.3|9853.3|7
1634191370000|2021-10-14 06:02:50|9863.1|9853.1|9862.3|9852.3|9863.1|9853.1|9862.3|9852.3|3
1634191380000|2021-10-14 06:03:00|9862.4|9852.4|9860.5|9850.5|9862.6|9852.6|9860.5|9850.5|13
1634191390000|2021-10-14 06:03:10|9860.8|9850.8|9859.8|9849.8|9860.8|9850.8|9859.8|9849.8|5
1634191400000|2021-10-14 06:03:20|9860|9850|9860|9850|9861.1|9851.1|9860|9850|12
1634191410000|2021-10-14 06:03:30|9859.8|9849.8|9860|9850|9860.6|9850.6|9858|9848|18
1634191420000|2021-10-14 06:03:40|9860.1|9850.1|9858.1|9848.1|9860.9|9850.9|9858.1|9848.1|12
1634191430000|2021-10-14 06:03:50|9858.4|9848.4|9858.9|9848.9|9859.1|9849.1|9858|9848|28
1634191440000|2021-10-14 06:04:00|9858.3|9848.3|9856.1|9846.1|9858.3|9848.3|9856.1|9846.1|13
1634191450000|2021-10-14 06:04:10|9856.4|9846.4|9857|9847|9857|9847|9854.9|9844.9|9
1634191460000|2021-10-14 06:04:20|9856.4|9846.4|9857.8|9847.8|9857.9|9847.9|9856.4|9846.4|9
1634191470000|2021-10-14 06:04:30|9858|9848|9858.5|9848.5|9858.5|9848.5|9858|9848|6
1634191480000|2021-10-14 06:04:40|9858.8|9848.8|9859.3|9849.3|9861|9851|9858.4|9848.4|19
1634191490000|2021-10-14 06:04:50|9859|9849|9856.9|9846.9|9859.9|9849.9|9856|9846|17
1634191500000|2021-10-14 06:05:00|9856.5|9846.5|9859.9|9849.9|9860.1|9850.1|9856.5|9846.5|17
1634191510000|2021-10-14 06:05:10|9859.1|9849.1|9858.8|9848.8|9859.6|9849.6|9858.3|9848.3|20
1634191520000|2021-10-14 06:05:20|9859.1|9849.1|9861.6|9851.6|9862.5|9852.5|9859|9849|10
1634191530000|2021-10-14 06:05:30|9861.9|9851.9|9861|9851|9863.8|9853.8|9861|9851|10
1634191540000|2021-10-14 06:05:40|9860.8|9850.8|9858.6|9848.6|9861.4|9851.4|9858.6|9848.6|19
1634191550000|2021-10-14 06:05:50|9859|9849|9860.3|9850.3|9861.9|9851.9|9859|9849|15
1634191560000|2021-10-14 06:06:00|9860|9850|9861|9851|9861.3|9851.3|9856.5|9846.5|16
1634191570000|2021-10-14 06:06:10|9860.9|9850.9|9857.5|9847.5|9860.9|9850.9|9857.5|9847.5|11
1634191580000|2021-10-14 06:06:20|9857.3|9847.3|9855.3|9845.3|9857.5|9847.5|9855.3|9845.3|11
1634191590000|2021-10-14 06:06:30|9854.6|9844.6|9855.9|9845.9|9857.1|9847.1|9854.6|9844.6|10
1634191600000|2021-10-14 06:06:40|9856.5|9846.5|9856.1|9846.1|9856.6|9846.6|9855|9845|16
1634191610000|2021-10-14 06:06:50|9857.4|9847.4|9859.1|9849.1|9859.1|9849.1|9857.4|9847.4|3
1634191620000|2021-10-14 06:07:00|9858.9|9848.9|9859|9849|9860.4|9850.4|9858.4|9848.4|15
1634191630000|2021-10-14 06:07:10|9858|9848|9857.8|9847.8|9858.5|9848.5|9857.5|9847.5|11
1634191640000|2021-10-14 06:07:20|9857.9|9847.9|9856.8|9846.8|9858.1|9848.1|9856.8|9846.8|13
1634191650000|2021-10-14 06:07:30|9856.5|9846.5|9853.5|9843.5|9856.5|9846.5|9852.1|9842.1|16
1634191660000|2021-10-14 06:07:40|9853.8|9843.8|9852.6|9842.6|9854.5|9844.5|9852.3|9842.3|18
1634191670000|2021-10-14 06:07:50|9852.5|9842.5|9852.3|9842.3|9852.8|9842.8|9852|9842|13
1634191680000|2021-10-14 06:08:00|9852|9842|9854.6|9844.6|9854.9|9844.9|9851|9841|19
1634191690000|2021-10-14 06:08:10|9854.4|9844.4|9854.3|9844.3|9855.9|9845.9|9853.8|9843.8|10
1634191700000|2021-10-14 06:08:20|9854.6|9844.6|9856.3|9846.3|9856.9|9846.9|9854.6|9844.6|11
1634191710000|2021-10-14 06:08:30|9856.9|9846.9|9858.1|9848.1|9858.4|9848.4|9855.8|9845.8|9
1634191720000|2021-10-14 06:08:40|9858.4|9848.4|9855.8|9845.8|9858.4|9848.4|9855.8|9845.8|15
1634191730000|2021-10-14 06:08:50|9856.3|9846.3|9856.5|9846.5|9857|9847|9855.8|9845.8|9
1634191740000|2021-10-14 06:09:00|9855|9845|9854.5|9844.5|9855.9|9845.9|9853.3|9843.3|20
1634191750000|2021-10-14 06:09:10|9853.5|9843.5|9855.8|9845.8|9857.4|9847.4|9853.5|9843.5|15
1634191760000|2021-10-14 06:09:20|9856|9846|9855.3|9845.3|9856.9|9846.9|9855|9845|18
1634191770000|2021-10-14 06:09:30|9855.8|9845.8|9859.9|9849.9|9860.3|9850.3|9855.8|9845.8|15
1634191780000|2021-10-14 06:09:40|9859.6|9849.6|9860.1|9850.1|9860.6|9850.6|9859.4|9849.4|9
1634191790000|2021-10-14 06:09:50|9860.6|9850.6|9863.9|9853.9|9864|9854|9860.6|9850.6|11
1634191800000|2021-10-14 06:10:00|9864.3|9854.3|9862.1|9852.1|9864.5|9854.5|9862.1|9852.1|15
1634191810000|2021-10-14 06:10:10|9862.4|9852.4|9862.8|9852.8|9862.8|9852.8|9861.3|9851.3|14
1634191820000|2021-10-14 06:10:20|9863.1|9853.1|9863.4|9853.4|9864.3|9854.3|9862.4|9852.4|8
1634191830000|2021-10-14 06:10:30|9863.8|9853.8|9863.6|9853.6|9864.5|9854.5|9863.4|9853.4|11
1634191840000|2021-10-14 06:10:40|9863.4|9853.4|9859.9|9849.9|9863.4|9853.4|9857.6|9847.6|17
1634191850000|2021-10-14 06:10:50|9859.3|9849.3|9858.3|9848.3|9859.3|9849.3|9857.6|9847.6|12
1634191860000|2021-10-14 06:11:00|9858.8|9848.8|9856.4|9846.4|9859.4|9849.4|9854.9|9844.9|16
1634191870000|2021-10-14 06:11:10|9856.6|9846.6|9857|9847|9857.9|9847.9|9856.5|9846.5|10
1634191880000|2021-10-14 06:11:20|9856.9|9846.9|9856.5|9846.5|9856.9|9846.9|9856.5|9846.5|2
1634191890000|2021-10-14 06:11:30|9856.8|9846.8|9859.8|9849.8|9860.5|9850.5|9856.8|9846.8|13
1634191900000|2021-10-14 06:11:40|9859.9|9849.9|9860.6|9850.6|9860.6|9850.6|9859.4|9849.4|5
1634191910000|2021-10-14 06:11:50|9860.3|9850.3|9860|9850|9860.5|9850.5|9860|9850|7
1634191920000|2021-10-14 06:12:00|9859.8|9849.8|9860.6|9850.6|9861.3|9851.3|9859.8|9849.8|16
1634191930000|2021-10-14 06:12:10|9860.9|9850.9|9863.9|9853.9|9864.1|9854.1|9860.4|9850.4|19
1634191940000|2021-10-14 06:12:20|9863.6|9853.6|9864.1|9854.1|9864.5|9854.5|9863.6|9853.6|9
1634191950000|2021-10-14 06:12:30|9864.4|9854.4|9864.5|9854.5|9864.5|9854.5|9864.1|9854.1|3
1634191960000|2021-10-14 06:12:40|9864.8|9854.8|9867.9|9857.9|9868.5|9858.5|9864.8|9854.8|11
1634191970000|2021-10-14 06:12:50|9868.3|9858.3|9868|9858|9871|9861|9868|9858|19
1634191980000|2021-10-14 06:13:00|9867.9|9857.9|9870.9|9860.9|9871|9861|9867.9|9857.9|10
1634191990000|2021-10-14 06:13:10|9871.3|9861.3|9871.8|9861.8|9872|9862|9871.3|9861.3|8
1634192000000|2021-10-14 06:13:20|9872|9862|9873|9863|9873|9863|9872|9862|4
1634192010000|2021-10-14 06:13:30|9873.4|9863.4|9877.1|9867.1|9877.1|9867.1|9873.3|9863.3|15
1634192020000|2021-10-14 06:13:40|9875.4|9865.4|9873.8|9863.8|9875.4|9865.4|9873.5|9863.5|8
1634192030000|2021-10-14 06:13:50|9874|9864|9875.4|9865.4|9876.4|9866.4|9873.8|9863.8|8
1634192040000|2021-10-14 06:14:00|9875.6|9865.6|9876.9|9866.9|9876.9|9866.9|9875.6|9865.6|4
1634192050000|2021-10-14 06:14:10|9877|9867|9874.3|9864.3|9877|9867|9874.3|9864.3|7
1634192060000|2021-10-14 06:14:20|9874.5|9864.5|9875.8|9865.8|9877.4|9867.4|9874.5|9864.5|13
1634192070000|2021-10-14 06:14:30|9875.3|9865.3|9876.3|9866.3|9876.3|9866.3|9874.8|9864.8|7
1634192080000|2021-10-14 06:14:40|9876.5|9866.5|9878.5|9868.5|9878.5|9868.5|9876.1|9866.1|6
1634192090000|2021-10-14 06:14:50|9880|9870|9880.5|9870.5|9881.9|9871.9|9879.4|9869.4|18
1634192100000|2021-10-14 06:15:00|9880.8|9870.8|9879.9|9869.9|9882.6|9872.6|9878|9868|21
1634192110000|2021-10-14 06:15:10|9880.8|9870.8|9877.8|9867.8|9880.8|9870.8|9877.8|9867.8|13
1634192120000|2021-10-14 06:15:20|9878|9868|9877.9|9867.9|9879|9869|9876|9866|15
1634192130000|2021-10-14 06:15:30|9878|9868|9877.1|9867.1|9878.6|9868.6|9876.3|9866.3|10
1634192140000|2021-10-14 06:15:40|9876.8|9866.8|9874.4|9864.4|9876.8|9866.8|9874|9864|18
1634192150000|2021-10-14 06:15:50|9874.1|9864.1|9874.8|9864.8|9874.8|9864.8|9874|9864|4
1634192160000|2021-10-14 06:16:00|9876.4|9866.4|9880.1|9870.1|9880.4|9870.4|9876.4|9866.4|11
1634192170000|2021-10-14 06:16:10|9880.6|9870.6|9879|9869|9880.9|9870.9|9879|9869|5
1634192180000|2021-10-14 06:16:20|9878.9|9868.9|9878.8|9868.8|9879.4|9869.4|9878.6|9868.6|8
1634192190000|2021-10-14 06:16:30|9878.9|9868.9|9879.1|9869.1|9880.1|9870.1|9878|9868|18
1634192200000|2021-10-14 06:16:40|9878.9|9868.9|9877.5|9867.5|9878.9|9868.9|9877.5|9867.5|9
1634192210000|2021-10-14 06:16:50|9877.9|9867.9|9878|9868|9878.4|9868.4|9877.9|9867.9|5
1634192220000|2021-10-14 06:17:00|9877.8|9867.8|9878.4|9868.4|9879.9|9869.9|9877.8|9867.8|14
1634192230000|2021-10-14 06:17:10|9879.1|9869.1|9878.1|9868.1|9879.1|9869.1|9877.9|9867.9|6
1634192240000|2021-10-14 06:17:20|9878.5|9868.5|9879|9869|9879|9869|9878.4|9868.4|4
1634192250000|2021-10-14 06:17:30|9878.9|9868.9|9876.8|9866.8|9878.9|9868.9|9876.8|9866.8|5
1634192260000|2021-10-14 06:17:40|9876.5|9866.5|9878.8|9868.8|9880|9870|9876.5|9866.5|12
1634192270000|2021-10-14 06:17:50|9879|9869|9879|9869|9879|9869|9879|9869|1
1634192280000|2021-10-14 06:18:00|9879.4|9869.4|9875|9865|9879.4|9869.4|9874.8|9864.8|15
1634192290000|2021-10-14 06:18:10|9875.3|9865.3|9877.3|9867.3|9877.5|9867.5|9875.3|9865.3|11
1634192300000|2021-10-14 06:18:20|9877|9867|9874.9|9864.9|9877|9867|9874.5|9864.5|15
1634192310000|2021-10-14 06:18:30|9874.5|9864.5|9875.8|9865.8|9876|9866|9874.5|9864.5|15
1634192320000|2021-10-14 06:18:40|9876|9866|9874.3|9864.3|9876|9866|9874.3|9864.3|9
1634192330000|2021-10-14 06:18:50|9874.5|9864.5|9875|9865|9875|9865|9874|9864|15
1634192340000|2021-10-14 06:19:00|9875.3|9865.3|9875.5|9865.5|9875.5|9865.5|9875.3|9865.3|2
1634192350000|2021-10-14 06:19:10|9876|9866|9877.8|9867.8|9878.3|9868.3|9876|9866|5
1634192360000|2021-10-14 06:19:20|9878|9868|9879.3|9869.3|9879.9|9869.9|9877.5|9867.5|21
1634192370000|2021-10-14 06:19:30|9879.6|9869.6|9880.4|9870.4|9881.3|9871.3|9879.5|9869.5|11
1634192380000|2021-10-14 06:19:40|9880.1|9870.1|9881.8|9871.8|9881.8|9871.8|9880.1|9870.1|11
1634192390000|2021-10-14 06:19:50|9882.8|9872.8|9885.8|9875.8|9886.6|9876.6|9882.5|9872.5|14
1634192400000|2021-10-14 06:20:00|9885.3|9875.3|9886.5|9876.5|9887.4|9877.4|9885.3|9875.3|6
1634192410000|2021-10-14 06:20:10|9886.8|9876.8|9888|9878|9888|9878|9886.5|9876.5|8
1634192420000|2021-10-14 06:20:20|9887.9|9877.9|9889.5|9879.5|9889.6|9879.6|9887.9|9877.9|5
1634192430000|2021-10-14 06:20:30|9890.6|9880.6|9888.3|9878.3|9890.6|9880.6|9887.6|9877.6|12
1634192440000|2021-10-14 06:20:40|9888|9878|9886.5|9876.5|9888|9878|9886|9876|7
1634192450000|2021-10-14 06:20:50|9886.3|9876.3|9886.6|9876.6|9886.6|9876.6|9886.3|9876.3|4
1634192460000|2021-10-14 06:21:00|9886.3|9876.3|9887|9877|9887|9877|9886.3|9876.3|5
1634192470000|2021-10-14 06:21:10|9886.9|9876.9|9887|9877|9888.6|9878.6|9886.9|9876.9|9
1634192480000|2021-10-14 06:21:20|9887.3|9877.3|9886.3|9876.3|9887.3|9877.3|9886.3|9876.3|5
1634192490000|2021-10-14 06:21:30|9886.6|9876.6|9887.4|9877.4|9888.1|9878.1|9886.5|9876.5|8
1634192500000|2021-10-14 06:21:40|9887.8|9877.8|9889.3|9879.3|9889.3|9879.3|9886.5|9876.5|7
1634192510000|2021-10-14 06:21:50|9888.9|9878.9|9888.9|9878.9|9888.9|9878.9|9888.9|9878.9|1
1634192520000|2021-10-14 06:22:00|9889.1|9879.1|9887|9877|9889.5|9879.5|9886.3|9876.3|9
1634192530000|2021-10-14 06:22:10|9886.8|9876.8|9884.6|9874.6|9886.8|9876.8|9882.8|9872.8|19
1634192540000|2021-10-14 06:22:20|9884.3|9874.3|9884.3|9874.3|9885.1|9875.1|9884.3|9874.3|9
1634192550000|2021-10-14 06:22:30|9883.4|9873.4|9882.9|9872.9|9883.4|9873.4|9882.9|9872.9|2
1634192560000|2021-10-14 06:22:40|9882.3|9872.3|9885|9875|9885|9875|9880.5|9870.5|11
1634192570000|2021-10-14 06:22:50|9885.1|9875.1|9886.4|9876.4|9887.8|9877.8|9885.1|9875.1|8
1634192580000|2021-10-14 06:23:00|9886.1|9876.1|9883|9873|9886.1|9876.1|9883|9873|8
1634192590000|2021-10-14 06:23:10|9883.3|9873.3|9883.6|9873.6|9883.6|9873.6|9883|9873|3
1634192600000|2021-10-14 06:23:20|9884|9874|9880.5|9870.5|9884|9874|9880.5|9870.5|8
1634192610000|2021-10-14 06:23:30|9880.3|9870.3|9880.5|9870.5|9880.5|9870.5|9880|9870|6
1634192620000|2021-10-14 06:23:40|9880.3|9870.3|9879.5|9869.5|9880.3|9870.3|9878.4|9868.4|10
1634192630000|2021-10-14 06:23:50|9879.3|9869.3|9879.5|9869.5|9879.5|9869.5|9877.8|9867.8|8
1634192640000|2021-10-14 06:24:00|9879.8|9869.8|9879.9|9869.9|9879.9|9869.9|9879.3|9869.3|14
1634192650000|2021-10-14 06:24:10|9879.6|9869.6|9880|9870|9880|9870|9879.3|9869.3|13
1634192660000|2021-10-14 06:24:20|9879.8|9869.8|9878.6|9868.6|9879.8|9869.8|9878.6|9868.6|5
1634192670000|2021-10-14 06:24:30|9878.3|9868.3|9878.3|9868.3|9878.5|9868.5|9878|9868|5
1634192680000|2021-10-14 06:24:40|9878|9868|9875.9|9865.9|9878|9868|9875.3|9865.3|11
1634192690000|2021-10-14 06:24:50|9876|9866|9875.8|9865.8|9876.4|9866.4|9875.5|9865.5|12
1634192700000|2021-10-14 06:25:00|9875.5|9865.5|9874.3|9864.3|9875.8|9865.8|9874|9864|12
1634192710000|2021-10-14 06:25:10|9873.3|9863.3|9873.6|9863.6|9873.6|9863.6|9873|9863|4
1634192720000|2021-10-14 06:25:20|9873.3|9863.3|9873.3|9863.3|9873.6|9863.6|9873.3|9863.3|3
1634192730000|2021-10-14 06:25:30|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|9873.4|9863.4|3
1634192740000|2021-10-14 06:25:40|9875|9865|9872.4|9862.4|9875|9865|9872|9862|11
1634192750000|2021-10-14 06:25:50|9872.3|9862.3|9872|9862|9872.3|9862.3|9872|9862|2
1634192760000|2021-10-14 06:26:00|9872.4|9862.4|9873.3|9863.3|9873.4|9863.4|9872.4|9862.4|6
1634192770000|2021-10-14 06:26:10|9873|9863|9873.6|9863.6|9873.6|9863.6|9872.9|9862.9|6
1634192780000|2021-10-14 06:26:20|9873.9|9863.9|9876|9866|9876.5|9866.5|9873.9|9863.9|14
1634192790000|2021-10-14 06:26:30|9875.6|9865.6|9875.8|9865.8|9875.9|9865.9|9875.6|9865.6|10
1634192800000|2021-10-14 06:26:40|9876|9866|9875.1|9865.1|9876.3|9866.3|9874.9|9864.9|12
1634192810000|2021-10-14 06:26:50|9875.4|9865.4|9873.3|9863.3|9875.4|9865.4|9873.3|9863.3|7
1634192820000|2021-10-14 06:27:00|9871.5|9861.5|9867.5|9857.5|9873.3|9863.3|9866|9856|12
1634192830000|2021-10-14 06:27:10|9867.3|9857.3|9865.9|9855.9|9867.3|9857.3|9865.5|9855.5|6
1634192840000|2021-10-14 06:27:20|9866.4|9856.4|9866.4|9856.4|9866.4|9856.4|9866.1|9856.1|3
1634192850000|2021-10-14 06:27:30|9866.1|9856.1|9865.6|9855.6|9866.4|9856.4|9865.6|9855.6|5
1634192860000|2021-10-14 06:27:40|9865.9|9855.9|9866.1|9856.1|9866.4|9856.4|9865.9|9855.9|5
1634192870000|2021-10-14 06:27:50|9866.4|9856.4|9866.1|9856.1|9866.4|9856.4|9866.1|9856.1|3
1634192880000|2021-10-14 06:28:00|9866.4|9856.4|9866.1|9856.1|9866.4|9856.4|9866.1|9856.1|2
1634192890000|2021-10-14 06:28:10|9866.5|9856.5|9866|9856|9866.5|9856.5|9865.5|9855.5|8
1634192900000|2021-10-14 06:28:20|9866.3|9856.3|9869|9859|9869|9859|9866|9856|12
1634192910000|2021-10-14 06:28:30|9868.8|9858.8|9868.4|9858.4|9868.8|9858.8|9868.4|9858.4|8
1634192920000|2021-10-14 06:28:40|9868.6|9858.6|9867.4|9857.4|9868.8|9858.8|9867.4|9857.4|10
1634192930000|2021-10-14 06:28:50|9867.6|9857.6|9871.5|9861.5|9871.5|9861.5|9867.5|9857.5|12
1634192940000|2021-10-14 06:29:00|9872.6|9862.6|9873.8|9863.8|9873.8|9863.8|9871.3|9861.3|12
1634192950000|2021-10-14 06:29:10|9874|9864|9874.8|9864.8|9875|9865|9874|9864|14
1634192960000|2021-10-14 06:29:20|9874.5|9864.5|9874|9864|9875.6|9865.6|9874|9864|15
1634192970000|2021-10-14 06:29:30|9874.5|9864.5|9874.3|9864.3|9874.5|9864.5|9874.3|9864.3|2
1634192980000|2021-10-14 06:29:40|9874|9864|9874.6|9864.6|9875.5|9865.5|9874|9864|4
1634192990000|2021-10-14 06:29:50|9874.9|9864.9|9876|9866|9876.4|9866.4|9874.9|9864.9|15
1634193000000|2021-10-14 06:30:00|9876.3|9866.3|9876|9866|9876.9|9866.9|9874.4|9864.4|15
1634193010000|2021-10-14 06:30:10|9876.1|9866.1|9876.3|9866.3|9876.9|9866.9|9875.3|9865.3|13
1634193020000|2021-10-14 06:30:20|9876.1|9866.1|9870.3|9860.3|9876.1|9866.1|9870.3|9860.3|17
1634193030000|2021-10-14 06:30:30|9870|9860|9868.8|9858.8|9870.3|9860.3|9868.8|9858.8|12
1634193040000|2021-10-14 06:30:40|9869|9859|9869|9859|9869.3|9859.3|9868.8|9858.8|8
1634193050000|2021-10-14 06:30:50|9868.9|9858.9|9868.9|9858.9|9869.1|9859.1|9868.9|9858.9|4
1634193060000|2021-10-14 06:31:00|9869|9859|9869.6|9859.6|9869.6|9859.6|9869|9859|7
1634193070000|2021-10-14 06:31:10|9870.1|9860.1|9869.9|9859.9|9870.1|9860.1|9869.9|9859.9|2
1634193080000|2021-10-14 06:31:20|9870.1|9860.1|9869.9|9859.9|9870.3|9860.3|9869.9|9859.9|9
1634193090000|2021-10-14 06:31:30|9870.4|9860.4|9868.8|9858.8|9871.6|9861.6|9868.8|9858.8|12
1634193100000|2021-10-14 06:31:40|9868.5|9858.5|9863.1|9853.1|9868.5|9858.5|9862.8|9852.8|18
1634193110000|2021-10-14 06:31:50|9863|9853|9861|9851|9863|9853|9860.5|9850.5|13
1634193120000|2021-10-14 06:32:00|9861.3|9851.3|9863.4|9853.4|9863.5|9853.5|9861|9851|17
1634193130000|2021-10-14 06:32:10|9863.9|9853.9|9864.6|9854.6|9865|9855|9863.8|9853.8|10
1634193140000|2021-10-14 06:32:20|9864.3|9854.3|9864.8|9854.8|9865.3|9855.3|9863|9853|16
1634193150000|2021-10-14 06:32:30|9865|9855|9865.8|9855.8|9866|9856|9864.6|9854.6|8
1634193160000|2021-10-14 06:32:40|9866|9856|9865|9855|9866|9856|9865|9855|6
1634193170000|2021-10-14 06:32:50|9865.3|9855.3|9865.3|9855.3|9865.5|9855.5|9865|9855|4
1634193180000|2021-10-14 06:33:00|9865.5|9855.5|9864|9854|9865.9|9855.9|9863.1|9853.1|14
1634193190000|2021-10-14 06:33:10|9864.4|9854.4|9863.3|9853.3|9864.6|9854.6|9863.3|9853.3|12
1634193200000|2021-10-14 06:33:20|9863.6|9853.6|9861|9851|9864.5|9854.5|9861|9851|13
1634193210000|2021-10-14 06:33:30|9860.8|9850.8|9857.5|9847.5|9860.8|9850.8|9857.3|9847.3|15
1634193220000|2021-10-14 06:33:40|9858|9848|9853.4|9843.4|9858|9848|9851.4|9841.4|22
1634193230000|2021-10-14 06:33:50|9853.6|9843.6|9851|9841|9853.6|9843.6|9850.8|9840.8|15
1634193240000|2021-10-14 06:34:00|9850.8|9840.8|9850.3|9840.3|9851.4|9841.4|9850.3|9840.3|14
1634193250000|2021-10-14 06:34:10|9850.5|9840.5|9851.9|9841.9|9851.9|9841.9|9850.5|9840.5|5
1634193270000|2021-10-14 06:34:30|9852.3|9842.3|9851|9841|9852.3|9842.3|9851|9841|4
1634193280000|2021-10-14 06:34:40|9850.8|9840.8|9850.3|9840.3|9851.6|9841.6|9850|9840|12
1634193290000|2021-10-14 06:34:50|9850.5|9840.5|9849.3|9839.3|9850.5|9840.5|9847.6|9837.6|10
1634193300000|2021-10-14 06:35:00|9849.4|9839.4|9850.4|9840.4|9850.4|9840.4|9849.4|9839.4|12
1634193310000|2021-10-14 06:35:10|9850.6|9840.6|9849.1|9839.1|9851.4|9841.4|9848.4|9838.4|13
1634193320000|2021-10-14 06:35:20|9849.4|9839.4|9850|9840|9850|9840|9848.9|9838.9|6
1634193330000|2021-10-14 06:35:30|9850.4|9840.4|9848.8|9838.8|9850.4|9840.4|9848.3|9838.3|6
1634193340000|2021-10-14 06:35:40|9849|9839|9845.8|9835.8|9849|9839|9845.5|9835.5|9
1634193350000|2021-10-14 06:35:50|9844.5|9834.5|9846.1|9836.1|9846.4|9836.4|9844.3|9834.3|11
1634193360000|2021-10-14 06:36:00|9846.3|9836.3|9844.6|9834.6|9847.4|9837.4|9843.6|9833.6|15
1634193370000|2021-10-14 06:36:10|9844.3|9834.3|9841.1|9831.1|9844.5|9834.5|9841.1|9831.1|7
1634193380000|2021-10-14 06:36:20|9841.5|9831.5|9837.3|9827.3|9841.5|9831.5|9836.8|9826.8|18
1634193390000|2021-10-14 06:36:30|9834.3|9824.3|9836.9|9826.9|9837.3|9827.3|9834.3|9824.3|13
1634193400000|2021-10-14 06:36:40|9837.9|9827.9|9833|9823|9837.9|9827.9|9833|9823|7
1634193410000|2021-10-14 06:36:50|9831.6|9821.6|9833.9|9823.9|9835|9825|9828|9818|17
1634193420000|2021-10-14 06:37:00|9833.5|9823.5|9833.4|9823.4|9834|9824|9831.5|9821.5|7
1634193430000|2021-10-14 06:37:10|9833.1|9823.1|9832.9|9822.9|9833.1|9823.1|9830.8|9820.8|7
1634193440000|2021-10-14 06:37:20|9833.1|9823.1|9833.6|9823.6|9833.6|9823.6|9833|9823|7
1634193450000|2021-10-14 06:37:30|9834|9824|9835.1|9825.1|9835.4|9825.4|9834|9824|9
1634193460000|2021-10-14 06:37:40|9835|9825|9832|9822|9835.3|9825.3|9832|9822|16
1634193470000|2021-10-14 06:37:50|9831.8|9821.8|9830.5|9820.5|9831.8|9821.8|9830.5|9820.5|3
1634193480000|2021-10-14 06:38:00|9830.3|9820.3|9829.4|9819.4|9830.3|9820.3|9829.4|9819.4|2
1634193490000|2021-10-14 06:38:10|9828|9818|9828.8|9818.8|9828.8|9818.8|9826.9|9816.9|10
1634193500000|2021-10-14 06:38:20|9829|9819|9829|9819|9829.5|9819.5|9829|9819|5
1634193510000|2021-10-14 06:38:30|9828.9|9818.9|9828.9|9818.9|9828.9|9818.9|9828.9|9818.9|1
1634193520000|2021-10-14 06:38:40|9827.5|9817.5|9825.8|9815.8|9827.5|9817.5|9825.8|9815.8|11
1634193530000|2021-10-14 06:38:50|9826|9816|9827.3|9817.3|9827.3|9817.3|9826|9816|6
1634193540000|2021-10-14 06:39:00|9827.9|9817.9|9827.4|9817.4|9829.1|9819.1|9827.4|9817.4|11
1634193550000|2021-10-14 06:39:10|9828.3|9818.3|9827.8|9817.8|9828.3|9818.3|9827.5|9817.5|10
1634193560000|2021-10-14 06:39:20|9827.5|9817.5|9827.8|9817.8|9827.9|9817.9|9827.5|9817.5|3
1634193570000|2021-10-14 06:39:30|9828.1|9818.1|9828.4|9818.4|9831.1|9821.1|9828.1|9818.1|8
1634193580000|2021-10-14 06:39:40|9828|9818|9829.3|9819.3|9831.1|9821.1|9827.9|9817.9|17
1634193590000|2021-10-14 06:39:50|9827.6|9817.6|9830.8|9820.8|9830.8|9820.8|9827.4|9817.4|15
1634193600000|2021-10-14 06:40:00|9831.4|9821.4|9829.5|9819.5|9831.4|9821.4|9828.3|9818.3|14
1634193610000|2021-10-14 06:40:10|9830|9820|9831.5|9821.5|9831.5|9821.5|9829.6|9819.6|11
1634193620000|2021-10-14 06:40:20|9831.3|9821.3|9833.6|9823.6|9833.6|9823.6|9830.5|9820.5|17
1634193630000|2021-10-14 06:40:30|9833.3|9823.3|9833.3|9823.3|9833.3|9823.3|9833.3|9823.3|1
1634193640000|2021-10-14 06:40:40|9833.6|9823.6|9832.8|9822.8|9833.6|9823.6|9832.8|9822.8|3
1634193650000|2021-10-14 06:40:50|9832.4|9822.4|9832.8|9822.8|9832.8|9822.8|9832.4|9822.4|2
1634193660000|2021-10-14 06:41:00|9833|9823|9832.8|9822.8|9833|9823|9832.8|9822.8|2
1634193670000|2021-10-14 06:41:10|9833|9823|9833.3|9823.3|9833.3|9823.3|9833|9823|2
1634193680000|2021-10-14 06:41:20|9833.1|9823.1|9834.4|9824.4|9834.8|9824.8|9833|9823|11
1634193690000|2021-10-14 06:41:30|9834.1|9824.1|9833.6|9823.6|9835.6|9825.6|9833.3|9823.3|15
1634193700000|2021-10-14 06:41:40|9833.5|9823.5|9831.1|9821.1|9833.5|9823.5|9830.6|9820.6|7
1634193710000|2021-10-14 06:41:50|9832.8|9822.8|9837|9827|9837|9827|9831.5|9821.5|13
1634193720000|2021-10-14 06:42:00|9836.5|9826.5|9837.5|9827.5|9837.5|9827.5|9835.4|9825.4|9
1634193730000|2021-10-14 06:42:10|9837.8|9827.8|9835.6|9825.6|9838.4|9828.4|9835.3|9825.3|10
1634193740000|2021-10-14 06:42:20|9835.4|9825.4|9833.3|9823.3|9835.4|9825.4|9833.3|9823.3|12
1634193750000|2021-10-14 06:42:30|9833.6|9823.6|9833.3|9823.3|9833.6|9823.6|9833.3|9823.3|4
1634193760000|2021-10-14 06:42:40|9833.5|9823.5|9835.1|9825.1|9835.4|9825.4|9833.5|9823.5|9
1634193770000|2021-10-14 06:42:50|9835.4|9825.4|9837.9|9827.9|9838.1|9828.1|9835.4|9825.4|12
1634193780000|2021-10-14 06:43:00|9837.6|9827.6|9839|9829|9839|9829|9837.3|9827.3|15
1634193790000|2021-10-14 06:43:10|9839.4|9829.4|9841.6|9831.6|9842|9832|9839.4|9829.4|16
1634193800000|2021-10-14 06:43:20|9842|9832|9842.5|9832.5|9844.3|9834.3|9841.6|9831.6|11
1634193810000|2021-10-14 06:43:30|9842.8|9832.8|9843|9833|9844.6|9834.6|9842.8|9832.8|10
1634193820000|2021-10-14 06:43:40|9843.3|9833.3|9843.8|9833.8|9845.6|9835.6|9843.3|9833.3|16
1634193830000|2021-10-14 06:43:50|9843.6|9833.6|9841.3|9831.3|9843.6|9833.6|9841|9831|7
1634193840000|2021-10-14 06:44:00|9841|9831|9842.5|9832.5|9842.5|9832.5|9840.8|9830.8|11
1634193850000|2021-10-14 06:44:10|9842.1|9832.1|9840.1|9830.1|9842.5|9832.5|9840.1|9830.1|7
1634193860000|2021-10-14 06:44:20|9840.4|9830.4|9843|9833|9843|9833|9840.4|9830.4|8
1634193870000|2021-10-14 06:44:30|9843.4|9833.4|9845.3|9835.3|9846.3|9836.3|9843.4|9833.4|9
1634193880000|2021-10-14 06:44:40|9845.1|9835.1|9845|9835|9845.1|9835.1|9844.3|9834.3|7
1634193890000|2021-10-14 06:44:50|9844.8|9834.8|9841.3|9831.3|9845.3|9835.3|9841.3|9831.3|10
1634193900000|2021-10-14 06:45:00|9841.6|9831.6|9841|9831|9842.3|9832.3|9840.5|9830.5|10
1634193910000|2021-10-14 06:45:10|9840.8|9830.8|9841.1|9831.1|9841.1|9831.1|9839|9829|7
1634193920000|2021-10-14 06:45:20|9841.8|9831.8|9843.9|9833.9|9844|9834|9841.8|9831.8|8
1634193930000|2021-10-14 06:45:30|9843.8|9833.8|9842.4|9832.4|9843.8|9833.8|9842.4|9832.4|8
1634193940000|2021-10-14 06:45:40|9842.3|9832.3|9840.5|9830.5|9842.3|9832.3|9839.5|9829.5|9
1634193950000|2021-10-14 06:45:50|9840.3|9830.3|9841.6|9831.6|9842.8|9832.8|9839.5|9829.5|19
1634193960000|2021-10-14 06:46:00|9841.4|9831.4|9842.3|9832.3|9843.1|9833.1|9841.4|9831.4|5
1634193970000|2021-10-14 06:46:10|9842|9832|9841.8|9831.8|9842.4|9832.4|9840.8|9830.8|15
1634193980000|2021-10-14 06:46:20|9842|9832|9842.3|9832.3|9844.5|9834.5|9842|9832|6
1634193990000|2021-10-14 06:46:30|9842.5|9832.5|9841.3|9831.3|9842.5|9832.5|9840.3|9830.3|11
1634194000000|2021-10-14 06:46:40|9841.5|9831.5|9840.6|9830.6|9841.5|9831.5|9840.1|9830.1|13
1634194010000|2021-10-14 06:46:50|9840.4|9830.4|9840.9|9830.9|9840.9|9830.9|9839.3|9829.3|18
1634194020000|2021-10-14 06:47:00|9840.6|9830.6|9843.5|9833.5|9844.9|9834.9|9840.4|9830.4|15
1634194030000|2021-10-14 06:47:10|9843.8|9833.8|9841.6|9831.6|9843.8|9833.8|9841.4|9831.4|10
1634194040000|2021-10-14 06:47:20|9840.3|9830.3|9839.3|9829.3|9840.5|9830.5|9839.3|9829.3|16
1634194050000|2021-10-14 06:47:30|9839.5|9829.5|9839.4|9829.4|9839.9|9829.9|9839.1|9829.1|18
1634194060000|2021-10-14 06:47:40|9839.1|9829.1|9837|9827|9839.4|9829.4|9837|9827|7
1634194070000|2021-10-14 06:47:50|9837.3|9827.3|9836.8|9826.8|9837.3|9827.3|9836.8|9826.8|7
1634194080000|2021-10-14 06:48:00|9837|9827|9838.3|9828.3|9838.3|9828.3|9837|9827|11
1634194090000|2021-10-14 06:48:10|9838|9828|9838|9828|9838.3|9828.3|9838|9828|3
1634194100000|2021-10-14 06:48:20|9837|9827|9837.3|9827.3|9837.3|9827.3|9837|9827|4
1634194110000|2021-10-14 06:48:30|9837|9827|9837|9827|9837|9827|9836.8|9826.8|3
1634194120000|2021-10-14 06:48:40|9837.3|9827.3|9835.1|9825.1|9837.3|9827.3|9832.6|9822.6|17
1634194130000|2021-10-14 06:48:50|9834|9824|9834.5|9824.5|9835.1|9825.1|9834|9824|16
1634194140000|2021-10-14 06:49:00|9834|9824|9835.3|9825.3|9835.9|9825.9|9833.5|9823.5|16
1634194150000|2021-10-14 06:49:10|9835.5|9825.5|9835.8|9825.8|9836.1|9826.1|9835.4|9825.4|4
1634194160000|2021-10-14 06:49:20|9835.3|9825.3|9834.4|9824.4|9835.3|9825.3|9833|9823|9
1634194170000|2021-10-14 06:49:30|9836|9826|9835.9|9825.9|9836.1|9826.1|9835.9|9825.9|6
1634194180000|2021-10-14 06:49:40|9835.5|9825.5|9834.3|9824.3|9835.5|9825.5|9834|9824|3
1634194190000|2021-10-14 06:49:50|9834.6|9824.6|9835.8|9825.8|9835.8|9825.8|9834.6|9824.6|2
1634194200000|2021-10-14 06:50:00|9835.3|9825.3|9836.6|9826.6|9836.6|9826.6|9834.9|9824.9|6
1634194210000|2021-10-14 06:50:10|9836.5|9826.5|9838.6|9828.6|9838.6|9828.6|9836.5|9826.5|4
1634194220000|2021-10-14 06:50:20|9839|9829|9839.9|9829.9|9840.6|9830.6|9839|9829|11
1634194230000|2021-10-14 06:50:30|9840.3|9830.3|9837.5|9827.5|9841.1|9831.1|9837.5|9827.5|10
1634194240000|2021-10-14 06:50:40|9837.8|9827.8|9837.6|9827.6|9837.9|9827.9|9837.5|9827.5|4
1634194250000|2021-10-14 06:50:50|9837.9|9827.9|9839.1|9829.1|9840.6|9830.6|9837.9|9827.9|13
1634194260000|2021-10-14 06:51:00|9839.5|9829.5|9839.4|9829.4|9839.5|9829.5|9839.1|9829.1|7
1634194270000|2021-10-14 06:51:10|9839.6|9829.6|9841.8|9831.8|9841.9|9831.9|9839.6|9829.6|8
1634194280000|2021-10-14 06:51:20|9842.1|9832.1|9842|9832|9842.4|9832.4|9841.8|9831.8|5
1634194290000|2021-10-14 06:51:30|9842.5|9832.5|9842|9832|9842.8|9832.8|9842|9832|5
1634194300000|2021-10-14 06:51:40|9841.6|9831.6|9843.9|9833.9|9844.1|9834.1|9841.4|9831.4|8
1634194310000|2021-10-14 06:51:50|9844|9834|9845.4|9835.4|9845.6|9835.6|9843.9|9833.9|12
1634194320000|2021-10-14 06:52:00|9845.8|9835.8|9845.8|9835.8|9845.8|9835.8|9845.8|9835.8|1
1634194330000|2021-10-14 06:52:10|9845.5|9835.5|9845.3|9835.3|9845.5|9835.5|9845.3|9835.3|2
1634194340000|2021-10-14 06:52:20|9845.6|9835.6|9846.1|9836.1|9846.1|9836.1|9845.6|9835.6|4
1634194350000|2021-10-14 06:52:30|9845.9|9835.9|9846.8|9836.8|9846.9|9836.9|9845.9|9835.9|10
1634194360000|2021-10-14 06:52:40|9846.5|9836.5|9846.8|9836.8|9846.8|9836.8|9846.5|9836.5|2
1634194370000|2021-10-14 06:52:50|9846.5|9836.5|9846|9836|9846.5|9836.5|9845.8|9835.8|4
1634194380000|2021-10-14 06:53:00|9846.3|9836.3|9846.3|9836.3|9846.3|9836.3|9846.3|9836.3|1
1634194390000|2021-10-14 06:53:10|9846.5|9836.5|9846|9836|9847.1|9837.1|9846|9836|5
1634194400000|2021-10-14 06:53:20|9846.3|9836.3|9845.9|9835.9|9846.3|9836.3|9845.8|9835.8|4
1634194410000|2021-10-14 06:53:30|9845.8|9835.8|9846.1|9836.1|9846.1|9836.1|9844.9|9834.9|8
1634194420000|2021-10-14 06:53:40|9847.3|9837.3|9846|9836|9847.3|9837.3|9846|9836|2
1634194430000|2021-10-14 06:53:50|9846.1|9836.1|9846.1|9836.1|9846.1|9836.1|9846.1|9836.1|1
1634194440000|2021-10-14 06:54:00|9846.5|9836.5|9848.8|9838.8|9848.8|9838.8|9846.5|9836.5|3
1634194450000|2021-10-14 06:54:10|9848.5|9838.5|9845.3|9835.3|9848.5|9838.5|9845.3|9835.3|10
1634194460000|2021-10-14 06:54:20|9844.5|9834.5|9840.3|9830.3|9844.5|9834.5|9840.3|9830.3|6
1634194470000|2021-10-14 06:54:30|9840|9830|9838.1|9828.1|9840.3|9830.3|9837.9|9827.9|10
1634194480000|2021-10-14 06:54:40|9838.5|9828.5|9838.1|9828.1|9839.6|9829.6|9838.1|9828.1|11
1634194490000|2021-10-14 06:54:50|9838.4|9828.4|9837.9|9827.9|9838.4|9828.4|9837.9|9827.9|2
1634194500000|2021-10-14 06:55:00|9838.3|9828.3|9838.8|9828.8|9839|9829|9838.1|9828.1|8
1634194510000|2021-10-14 06:55:10|9838.5|9828.5|9837.3|9827.3|9838.8|9828.8|9837.3|9827.3|4
1634194520000|2021-10-14 06:55:20|9837.5|9827.5|9837.5|9827.5|9837.8|9827.8|9837.5|9827.5|3
1634194530000|2021-10-14 06:55:30|9837.8|9827.8|9838.3|9828.3|9838.5|9828.5|9837.5|9827.5|6
1634194540000|2021-10-14 06:55:40|9838.8|9828.8|9839|9829|9839|9829|9838.8|9828.8|2
1634194550000|2021-10-14 06:55:50|9839.3|9829.3|9839.3|9829.3|9840|9830|9839|9829|7
1634194560000|2021-10-14 06:56:00|9840|9830|9840|9830|9840|9830|9840|9830|1
1634194570000|2021-10-14 06:56:10|9840.5|9830.5|9842|9832|9842|9832|9839.8|9829.8|8
1634194580000|2021-10-14 06:56:20|9841.5|9831.5|9841|9831|9842|9832|9840.5|9830.5|14
1634194590000|2021-10-14 06:56:30|9841.3|9831.3|9841|9831|9841.3|9831.3|9840.5|9830.5|11
1634194600000|2021-10-14 06:56:40|9840.8|9830.8|9839|9829|9841.3|9831.3|9839|9829|10
1634194610000|2021-10-14 06:56:50|9839.3|9829.3|9839.3|9829.3|9840|9830|9839.3|9829.3|16
1634194620000|2021-10-14 06:57:00|9839.8|9829.8|9841.5|9831.5|9842.3|9832.3|9839.3|9829.3|16
1634194630000|2021-10-14 06:57:10|9842|9832|9843.3|9833.3|9844.5|9834.5|9842|9832|14
1634194640000|2021-10-14 06:57:20|9843.8|9833.8|9841|9831|9844.3|9834.3|9840.8|9830.8|8
1634194650000|2021-10-14 06:57:30|9839.8|9829.8|9839.8|9829.8|9840.3|9830.3|9839.5|9829.5|25
1634194660000|2021-10-14 06:57:40|9839.5|9829.5|9839.8|9829.8|9839.8|9829.8|9838.3|9828.3|5
1634194670000|2021-10-14 06:57:50|9839.5|9829.5|9839.5|9829.5|9839.5|9829.5|9838.5|9828.5|6
1634194680000|2021-10-14 06:58:00|9840|9830|9840.5|9830.5|9840.5|9830.5|9839.5|9829.5|4
1634194690000|2021-10-14 06:58:10|9840.3|9830.3|9838|9828|9840.3|9830.3|9838|9828|12
1634194700000|2021-10-14 06:58:20|9838.3|9828.3|9838.8|9828.8|9839|9829|9838.3|9828.3|14
1634194710000|2021-10-14 06:58:30|9839|9829|9838.8|9828.8|9839|9829|9838.3|9828.3|10
1634194720000|2021-10-14 06:58:40|9838.5|9828.5|9838.5|9828.5|9838.8|9828.8|9838.3|9828.3|5
1634194730000|2021-10-14 06:58:50|9838.8|9828.8|9838.8|9828.8|9838.8|9828.8|9838.3|9828.3|9
1634194740000|2021-10-14 06:59:00|9838.5|9828.5|9838.8|9828.8|9839.5|9829.5|9838.3|9828.3|6
1634194750000|2021-10-14 06:59:10|9839|9829|9838.5|9828.5|9839.3|9829.3|9837.8|9827.8|14
1634194760000|2021-10-14 06:59:20|9838.8|9828.8|9839|9829|9839.3|9829.3|9836.8|9826.8|16
1634194770000|2021-10-14 06:59:30|9839.3|9829.3|9839.3|9829.3|9842|9832|9839.3|9829.3|16
1634194780000|2021-10-14 06:59:40|9838.8|9828.8|9839.8|9829.8|9842|9832|9838.8|9828.8|14
1634194790000|2021-10-14 06:59:50|9839.5|9829.5|9867.5|9857.5|9867.5|9857.5|9839.3|9829.3|22
1634194800000|2021-10-14 07:00:00|9871.8|9861.8|9859|9849|9872.5|9862.5|9859|9849|18
1634194810000|2021-10-14 07:00:10|9858.3|9848.3|9859|9849|9859.8|9849.8|9857|9847|13
1634194820000|2021-10-14 07:00:20|9858.8|9848.8|9860.8|9850.8|9860.8|9850.8|9854.8|9844.8|12
1634194830000|2021-10-14 07:00:30|9860.3|9850.3|9857|9847|9861|9851|9857|9847|8
1634194840000|2021-10-14 07:00:40|9856.8|9846.8|9853.5|9843.5|9856.8|9846.8|9853.5|9843.5|9
1634194850000|2021-10-14 07:00:50|9853.3|9843.3|9852.5|9842.5|9853.3|9843.3|9852.5|9842.5|3
1634194860000|2021-10-14 07:01:00|9852|9842|9849.3|9839.3|9852|9842|9848.8|9838.8|7
1634194870000|2021-10-14 07:01:10|9849|9839|9844.5|9834.5|9849|9839|9843|9833|16
1634194880000|2021-10-14 07:01:20|9844.8|9834.8|9845.3|9835.3|9846.5|9836.5|9844.3|9834.3|15
1634194890000|2021-10-14 07:01:30|9845|9835|9845.3|9835.3|9845.3|9835.3|9844.5|9834.5|11
1634194900000|2021-10-14 07:01:40|9845|9835|9843.3|9833.3|9846|9836|9843.3|9833.3|5
1634194910000|2021-10-14 07:01:50|9843|9833|9843|9833|9844.5|9834.5|9843|9833|7
1634194920000|2021-10-14 07:02:00|9843.3|9833.3|9846.3|9836.3|9846.3|9836.3|9843.3|9833.3|11
1634194930000|2021-10-14 07:02:10|9847.3|9837.3|9848|9838|9848.5|9838.5|9847.3|9837.3|11
1634194940000|2021-10-14 07:02:20|9848.3|9838.3|9849|9839|9849|9839|9848.3|9838.3|3
1634194950000|2021-10-14 07:02:30|9848.5|9838.5|9849.3|9839.3|9849.5|9839.5|9848.5|9838.5|5
1634194960000|2021-10-14 07:02:40|9849|9839|9846|9836|9849|9839|9845.5|9835.5|9
1634194970000|2021-10-14 07:02:50|9845.5|9835.5|9836|9826|9845.8|9835.8|9835.3|9825.3|12
1634194980000|2021-10-14 07:03:00|9834.5|9824.5|9828|9818|9834.5|9824.5|9828|9818|12
1634194990000|2021-10-14 07:03:10|9827.8|9817.8|9829.8|9819.8|9829.8|9819.8|9827.8|9817.8|6
1634195000000|2021-10-14 07:03:20|9830.8|9820.8|9828.3|9818.3|9831.8|9821.8|9828.3|9818.3|5
1634195020000|2021-10-14 07:03:40|9828|9818|9829.8|9819.8|9829.8|9819.8|9828|9818|4
1634195030000|2021-10-14 07:03:50|9830.3|9820.3|9832.3|9822.3|9832.3|9822.3|9830.3|9820.3|4
1634195040000|2021-10-14 07:04:00|9832.5|9822.5|9831.8|9821.8|9833.3|9823.3|9831.5|9821.5|10
1634195050000|2021-10-14 07:04:10|9832|9822|9831.8|9821.8|9832|9822|9831.8|9821.8|2
1634195060000|2021-10-14 07:04:20|9832|9822|9831.8|9821.8|9832|9822|9831.8|9821.8|2
1634195070000|2021-10-14 07:04:30|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|1
1634195080000|2021-10-14 07:04:40|9831.8|9821.8|9831.5|9821.5|9831.8|9821.8|9831.5|9821.5|2
1634195090000|2021-10-14 07:04:50|9831.3|9821.3|9836|9826|9836|9826|9831.3|9821.3|3
1634195100000|2021-10-14 07:05:00|9837.1|9827.1|9838|9828|9838.6|9828.6|9837.1|9827.1|5
1634195110000|2021-10-14 07:05:10|9836.8|9826.8|9835.8|9825.8|9837.3|9827.3|9835.8|9825.8|11
1634195120000|2021-10-14 07:05:20|9835.5|9825.5|9831.5|9821.5|9835.5|9825.5|9831.5|9821.5|13
1634195130000|2021-10-14 07:05:30|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|9831.3|9821.3|9
1634195140000|2021-10-14 07:05:40|9831.5|9821.5|9833|9823|9833.3|9823.3|9830.5|9820.5|11
1634195150000|2021-10-14 07:05:50|9831.8|9821.8|9832|9822|9832|9822|9831.5|9821.5|4
1634195160000|2021-10-14 07:06:00|9832.3|9822.3|9833.5|9823.5|9833.5|9823.5|9832|9822|5
1634195170000|2021-10-14 07:06:10|9833.8|9823.8|9833.8|9823.8|9834|9824|9833.8|9823.8|3
1634195180000|2021-10-14 07:06:20|9832.8|9822.8|9830.5|9820.5|9832.8|9822.8|9830.5|9820.5|3
1634195190000|2021-10-14 07:06:30|9830.8|9820.8|9829.5|9819.5|9830.8|9820.8|9829.5|9819.5|5
1634195200000|2021-10-14 07:06:40|9829|9819|9830.5|9820.5|9830.5|9820.5|9829|9819|6
1634195210000|2021-10-14 07:06:50|9832.3|9822.3|9834|9824|9834.3|9824.3|9832.3|9822.3|8
1634195220000|2021-10-14 07:07:00|9834.3|9824.3|9834.5|9824.5|9834.5|9824.5|9834|9824|6
1634195230000|2021-10-14 07:07:10|9834|9824|9835.3|9825.3|9835.3|9825.3|9834|9824|4
1634195240000|2021-10-14 07:07:20|9835|9825|9834.5|9824.5|9835|9825|9834.5|9824.5|3
1634195250000|2021-10-14 07:07:30|9834.3|9824.3|9834.3|9824.3|9834.3|9824.3|9834.3|9824.3|1
1634195260000|2021-10-14 07:07:40|9833.3|9823.3|9833.3|9823.3|9833.3|9823.3|9833.3|9823.3|1
1634195270000|2021-10-14 07:07:50|9832.3|9822.3|9830.5|9820.5|9832.8|9822.8|9830.5|9820.5|9
1634195280000|2021-10-14 07:08:00|9830.8|9820.8|9831.5|9821.5|9831.5|9821.5|9830.8|9820.8|2
1634195290000|2021-10-14 07:08:10|9831.8|9821.8|9831.3|9821.3|9832.8|9822.8|9831.3|9821.3|6
1634195310000|2021-10-14 07:08:30|9831.5|9821.5|9832.8|9822.8|9833|9823|9831.5|9821.5|6
1634195320000|2021-10-14 07:08:40|9832.5|9822.5|9833.3|9823.3|9833.3|9823.3|9832|9822|8
1634195330000|2021-10-14 07:08:50|9833|9823|9834|9824|9836|9826|9832|9822|11
1634195340000|2021-10-14 07:09:00|9834.3|9824.3|9837.8|9827.8|9838.3|9828.3|9834.3|9824.3|10
1634195350000|2021-10-14 07:09:10|9838|9828|9837.5|9827.5|9838|9828|9836.5|9826.5|14
1634195360000|2021-10-14 07:09:20|9835.8|9825.8|9837.5|9827.5|9838.5|9828.5|9835.8|9825.8|9
1634195370000|2021-10-14 07:09:30|9837.3|9827.3|9838.5|9828.5|9839.3|9829.3|9836.8|9826.8|10
1634195380000|2021-10-14 07:09:40|9838.3|9828.3|9834|9824|9838.3|9828.3|9834|9824|3
1634195390000|2021-10-14 07:09:50|9833.8|9823.8|9836|9826|9836.3|9826.3|9833.8|9823.8|12
1634195400000|2021-10-14 07:10:00|9836.3|9826.3|9835.8|9825.8|9836.5|9826.5|9835.8|9825.8|5
1634195410000|2021-10-14 07:10:10|9836|9826|9836|9826|9836.5|9826.5|9835.8|9825.8|6
1634195420000|2021-10-14 07:10:20|9835.8|9825.8|9833.8|9823.8|9835.8|9825.8|9833.5|9823.5|9
1634195430000|2021-10-14 07:10:30|9834|9824|9833.8|9823.8|9834|9824|9833|9823|4
1634195440000|2021-10-14 07:10:40|9834|9824|9834.5|9824.5|9834.5|9824.5|9833.8|9823.8|7
1634195450000|2021-10-14 07:10:50|9834.3|9824.3|9834.5|9824.5|9834.5|9824.5|9833.8|9823.8|9
1634195460000|2021-10-14 07:11:00|9835|9825|9837.8|9827.8|9838|9828|9834.8|9824.8|6
1634195470000|2021-10-14 07:11:10|9837.5|9827.5|9835.5|9825.5|9837.8|9827.8|9835.3|9825.3|10
1634195480000|2021-10-14 07:11:20|9836|9826|9838.8|9828.8|9838.8|9828.8|9836|9826|12
1634195490000|2021-10-14 07:11:30|9839|9829|9838.8|9828.8|9839|9829|9838|9828|8
1634195500000|2021-10-14 07:11:40|9838|9828|9838.5|9828.5|9838.8|9828.8|9838|9828|12
1634195510000|2021-10-14 07:11:50|9838.3|9828.3|9844|9834|9844|9834|9838.3|9828.3|13
1634195520000|2021-10-14 07:12:00|9844.3|9834.3|9846.3|9836.3|9846.5|9836.5|9844|9834|9
1634195530000|2021-10-14 07:12:10|9846.5|9836.5|9845|9835|9846.5|9836.5|9845|9835|7
1634195540000|2021-10-14 07:12:20|9844.8|9834.8|9842.5|9832.5|9844.8|9834.8|9842.5|9832.5|2
1634195550000|2021-10-14 07:12:30|9842.8|9832.8|9841.5|9831.5|9842.8|9832.8|9841|9831|9
1634195560000|2021-10-14 07:12:40|9841.8|9831.8|9841.5|9831.5|9841.8|9831.8|9841.5|9831.5|2
1634195570000|2021-10-14 07:12:50|9840.5|9830.5|9840.3|9830.3|9840.5|9830.5|9840.3|9830.3|2
1634195580000|2021-10-14 07:13:00|9839.8|9829.8|9839.8|9829.8|9839.8|9829.8|9837.8|9827.8|5
1634195590000|2021-10-14 07:13:10|9840.3|9830.3|9838.8|9828.8|9840.5|9830.5|9838.5|9828.5|7
1634195600000|2021-10-14 07:13:20|9838.5|9828.5|9836.5|9826.5|9838.5|9828.5|9836.5|9826.5|7
1634195630000|2021-10-14 07:13:50|9836.8|9826.8|9836|9826|9839.3|9829.3|9834|9824|11
1634195640000|2021-10-14 07:14:00|9836.3|9826.3|9833.8|9823.8|9838.5|9828.5|9833.8|9823.8|9
1634195650000|2021-10-14 07:14:10|9833.5|9823.5|9833.3|9823.3|9833.5|9823.5|9832.5|9822.5|7
1634195660000|2021-10-14 07:14:20|9833|9823|9831.5|9821.5|9833|9823|9831.5|9821.5|4
1634195690000|2021-10-14 07:14:50|9831.3|9821.3|9831|9821|9831.3|9821.3|9831|9821|2
1634195700000|2021-10-14 07:15:00|9831.3|9821.3|9831.8|9821.8|9832|9822|9831.3|9821.3|6
1634195710000|2021-10-14 07:15:10|9831.5|9821.5|9832|9822|9832.3|9822.3|9831|9821|7
1634195720000|2021-10-14 07:15:20|9832.3|9822.3|9834.3|9824.3|9834.3|9824.3|9832.3|9822.3|7
1634195730000|2021-10-14 07:15:30|9835|9825|9834.8|9824.8|9835.5|9825.5|9834.8|9824.8|11
1634195740000|2021-10-14 07:15:40|9834.5|9824.5|9834|9824|9834.5|9824.5|9833.8|9823.8|6
1634195750000|2021-10-14 07:15:50|9833.8|9823.8|9834.3|9824.3|9834.3|9824.3|9833.8|9823.8|11
1634195760000|2021-10-14 07:16:00|9834|9824|9834.5|9824.5|9834.5|9824.5|9834|9824|2
1634195770000|2021-10-14 07:16:10|9834.8|9824.8|9834.8|9824.8|9834.8|9824.8|9834.8|9824.8|1
1634195780000|2021-10-14 07:16:20|9835|9825|9836.3|9826.3|9836.3|9826.3|9835|9825|3
1634195790000|2021-10-14 07:16:30|9835.8|9825.8|9834.5|9824.5|9835.8|9825.8|9834.5|9824.5|6
1634195800000|2021-10-14 07:16:40|9834.8|9824.8|9835.3|9825.3|9835.5|9825.5|9834.8|9824.8|7
1634195810000|2021-10-14 07:16:50|9835.5|9825.5|9835.5|9825.5|9835.8|9825.8|9835.5|9825.5|3
1634195820000|2021-10-14 07:17:00|9835.3|9825.3|9832.5|9822.5|9835.3|9825.3|9831.3|9821.3|7
1634195830000|2021-10-14 07:17:10|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|1
1634195840000|2021-10-14 07:17:20|9832.5|9822.5|9833.3|9823.3|9833.3|9823.3|9832.5|9822.5|5
1634195850000|2021-10-14 07:17:30|9833.5|9823.5|9833.8|9823.8|9833.8|9823.8|9833.5|9823.5|4
1634195870000|2021-10-14 07:17:50|9834|9824|9834|9824|9834.5|9824.5|9834|9824|5
1634195880000|2021-10-14 07:18:00|9834.3|9824.3|9833.5|9823.5|9834.3|9824.3|9833.3|9823.3|5
1634195890000|2021-10-14 07:18:10|9833.3|9823.3|9833.3|9823.3|9833.5|9823.5|9833.3|9823.3|5
1634195900000|2021-10-14 07:18:20|9832.5|9822.5|9833.8|9823.8|9833.8|9823.8|9831.5|9821.5|9
1634195920000|2021-10-14 07:18:40|9834|9824|9834|9824|9834.3|9824.3|9833.8|9823.8|5
1634195930000|2021-10-14 07:18:50|9833.8|9823.8|9834|9824|9834|9824|9833.8|9823.8|4
1634195940000|2021-10-14 07:19:00|9834.3|9824.3|9830.8|9820.8|9834.5|9824.5|9830|9820|12
1634195950000|2021-10-14 07:19:10|9831|9821|9831|9821|9831|9821|9831|9821|1
1634195960000|2021-10-14 07:19:20|9830.8|9820.8|9831.5|9821.5|9832.3|9822.3|9830.8|9820.8|9
1634195970000|2021-10-14 07:19:30|9831.3|9821.3|9831|9821|9831.3|9821.3|9831|9821|2
1634195980000|2021-10-14 07:19:40|9830.8|9820.8|9830.5|9820.5|9830.8|9820.8|9830.3|9820.3|4
1634195990000|2021-10-14 07:19:50|9830.8|9820.8|9827|9817|9830.8|9820.8|9827|9817|10
1634196000000|2021-10-14 07:20:00|9826.8|9816.8|9826|9816|9827.3|9817.3|9823.3|9813.3|13
1634196010000|2021-10-14 07:20:10|9826.3|9816.3|9826|9816|9826.3|9816.3|9826|9816|2
1634196020000|2021-10-14 07:20:20|9825.8|9815.8|9826|9816|9826|9816|9825.8|9815.8|2
1634196030000|2021-10-14 07:20:30|9827|9817|9824.8|9814.8|9827|9817|9823.8|9813.8|12
1634196040000|2021-10-14 07:20:40|9825|9815|9824.5|9814.5|9826.5|9816.5|9823.8|9813.8|7
1634196050000|2021-10-14 07:20:50|9825|9815|9825.3|9815.3|9825.3|9815.3|9824.8|9814.8|3
1634196060000|2021-10-14 07:21:00|9825|9815|9825.8|9815.8|9827|9817|9825|9815|7
1634196070000|2021-10-14 07:21:10|9824.5|9814.5|9826.5|9816.5|9826.8|9816.8|9824.5|9814.5|8
1634196080000|2021-10-14 07:21:20|9826.8|9816.8|9829.5|9819.5|9829.5|9819.5|9826.8|9816.8|5
1634196090000|2021-10-14 07:21:30|9829.8|9819.8|9831|9821|9831.3|9821.3|9829.5|9819.5|12
1634196100000|2021-10-14 07:21:40|9831.3|9821.3|9832.5|9822.5|9832.5|9822.5|9831.3|9821.3|9
1634196110000|2021-10-14 07:21:50|9832.8|9822.8|9832.5|9822.5|9832.8|9822.8|9832.5|9822.5|2
1634196120000|2021-10-14 07:22:00|9833.3|9823.3|9834.5|9824.5|9834.5|9824.5|9833.3|9823.3|8
1634196130000|2021-10-14 07:22:10|9834.8|9824.8|9837.5|9827.5|9837.5|9827.5|9834.8|9824.8|6
1634196140000|2021-10-14 07:22:20|9838|9828|9839.8|9829.8|9840|9830|9838|9828|8
1634196150000|2021-10-14 07:22:30|9840.5|9830.5|9841.3|9831.3|9841.3|9831.3|9840.3|9830.3|6
1634196160000|2021-10-14 07:22:40|9841|9831|9840.8|9830.8|9841|9831|9839.5|9829.5|8
1634196170000|2021-10-14 07:22:50|9840.5|9830.5|9839.3|9829.3|9840.5|9830.5|9839|9829|12
1634196180000|2021-10-14 07:23:00|9839|9829|9835.8|9825.8|9839.8|9829.8|9835.5|9825.5|10
1634196190000|2021-10-14 07:23:10|9836|9826|9836|9826|9836.8|9826.8|9836|9826|6
1634196200000|2021-10-14 07:23:20|9835.5|9825.5|9835.5|9825.5|9835.8|9825.8|9835.5|9825.5|5
1634196210000|2021-10-14 07:23:30|9835.8|9825.8|9835.8|9825.8|9835.8|9825.8|9835.8|9825.8|1
1634196220000|2021-10-14 07:23:40|9835.5|9825.5|9833.3|9823.3|9835.5|9825.5|9832|9822|11
1634196230000|2021-10-14 07:23:50|9833|9823|9833.3|9823.3|9833.3|9823.3|9833|9823|2
1634196240000|2021-10-14 07:24:00|9833|9823|9835.5|9825.5|9837.3|9827.3|9833|9823|12
1634196250000|2021-10-14 07:24:10|9835.3|9825.3|9836.3|9826.3|9836.3|9826.3|9834.5|9824.5|8
1634196260000|2021-10-14 07:24:20|9835.8|9825.8|9837.8|9827.8|9837.8|9827.8|9835.8|9825.8|6
1634196270000|2021-10-14 07:24:30|9837.3|9827.3|9832.5|9822.5|9837.3|9827.3|9831.3|9821.3|19
1634196280000|2021-10-14 07:24:40|9832|9822|9832|9822|9832|9822|9832|9822|1
1634196290000|2021-10-14 07:24:50|9832.3|9822.3|9833.3|9823.3|9833.3|9823.3|9832.3|9822.3|4
1634196300000|2021-10-14 07:25:00|9833.5|9823.5|9838.5|9828.5|9838.5|9828.5|9833.5|9823.5|8
1634196310000|2021-10-14 07:25:10|9839.5|9829.5|9841.5|9831.5|9841.5|9831.5|9839.5|9829.5|8
1634196320000|2021-10-14 07:25:20|9841|9831|9840.8|9830.8|9841|9831|9840.5|9830.5|4
1634196330000|2021-10-14 07:25:30|9841|9831|9840|9830|9841|9831|9840|9830|11
1634196340000|2021-10-14 07:25:40|9840.5|9830.5|9840|9830|9840.5|9830.5|9840|9830|4
1634196360000|2021-10-14 07:26:00|9839.8|9829.8|9838.3|9828.3|9839.8|9829.8|9835.8|9825.8|14
1634196370000|2021-10-14 07:26:10|9838.5|9828.5|9838.8|9828.8|9838.8|9828.8|9838.3|9828.3|5
1634196380000|2021-10-14 07:26:20|9839|9829|9839|9829|9839.5|9829.5|9839|9829|3
1634196390000|2021-10-14 07:26:30|9839.5|9829.5|9833.8|9823.8|9839.5|9829.5|9833.8|9823.8|12
1634196400000|2021-10-14 07:26:40|9834|9824|9833.3|9823.3|9834.3|9824.3|9833.3|9823.3|5
1634196410000|2021-10-14 07:26:50|9832.8|9822.8|9835.5|9825.5|9836.3|9826.3|9832.8|9822.8|12
1634196420000|2021-10-14 07:27:00|9835.3|9825.3|9836|9826|9836|9826|9834.5|9824.5|10
1634196430000|2021-10-14 07:27:10|9836.5|9826.5|9836.8|9826.8|9837|9827|9836.3|9826.3|7
1634196440000|2021-10-14 07:27:20|9836.5|9826.5|9832.3|9822.3|9836.5|9826.5|9832.3|9822.3|8
1634196450000|2021-10-14 07:27:30|9832.5|9822.5|9833|9823|9833.3|9823.3|9832.5|9822.5|10
1634196460000|2021-10-14 07:27:40|9833.3|9823.3|9834|9824|9835|9825|9833.3|9823.3|9
1634196470000|2021-10-14 07:27:50|9834.3|9824.3|9834.5|9824.5|9834.5|9824.5|9834|9824|4
1634196480000|2021-10-14 07:28:00|9835|9825|9837|9827|9837.3|9827.3|9835|9825|13
1634196490000|2021-10-14 07:28:10|9837.3|9827.3|9838.5|9828.5|9838.5|9828.5|9837.3|9827.3|9
1634196500000|2021-10-14 07:28:20|9838|9828|9835.5|9825.5|9838.8|9828.8|9835.5|9825.5|8
1634196510000|2021-10-14 07:28:30|9835.3|9825.3|9833|9823|9835.3|9825.3|9832.8|9822.8|5
1634196520000|2021-10-14 07:28:40|9833.3|9823.3|9832.5|9822.5|9834.5|9824.5|9832.5|9822.5|12
1634196530000|2021-10-14 07:28:50|9832.8|9822.8|9834.5|9824.5|9834.5|9824.5|9832.5|9822.5|11
1634196540000|2021-10-14 07:29:00|9834.3|9824.3|9834.3|9824.3|9834.5|9824.5|9834|9824|15
1634196550000|2021-10-14 07:29:10|9834.5|9824.5|9834.8|9824.8|9834.8|9824.8|9834|9824|9
1634196560000|2021-10-14 07:29:20|9835.5|9825.5|9839|9829|9839|9829|9835.5|9825.5|6
1634196570000|2021-10-14 07:29:30|9838.8|9828.8|9839.3|9829.3|9840.3|9830.3|9838.3|9828.3|9
1634196580000|2021-10-14 07:29:40|9839.5|9829.5|9840.8|9830.8|9840.8|9830.8|9839.5|9829.5|6
1634196590000|2021-10-14 07:29:50|9841.3|9831.3|9841.5|9831.5|9841.8|9831.8|9841.3|9831.3|4
1634196600000|2021-10-14 07:30:00|9844.5|9834.5|9841.3|9831.3|9844.5|9834.5|9840.5|9830.5|19
1634196610000|2021-10-14 07:30:10|9841|9831|9841.3|9831.3|9841.3|9831.3|9840.3|9830.3|10
1634196620000|2021-10-14 07:30:20|9841|9831|9841.8|9831.8|9841.8|9831.8|9840.3|9830.3|12
1634196630000|2021-10-14 07:30:30|9841.5|9831.5|9842.8|9832.8|9843|9833|9841|9831|14
1634196640000|2021-10-14 07:30:40|9842.5|9832.5|9845.5|9835.5|9845.5|9835.5|9842.5|9832.5|9
1634196650000|2021-10-14 07:30:50|9845.8|9835.8|9846.5|9836.5|9848.5|9838.5|9845.8|9835.8|7
1634196660000|2021-10-14 07:31:00|9846.8|9836.8|9848.8|9838.8|9848.8|9838.8|9846.8|9836.8|5
1634196670000|2021-10-14 07:31:10|9849|9839|9856.8|9846.8|9856.8|9846.8|9848.8|9838.8|19
1634196680000|2021-10-14 07:31:20|9857|9847|9857|9847|9859.3|9849.3|9857|9847|10
1634196690000|2021-10-14 07:31:30|9857.5|9847.5|9864.5|9854.5|9864.5|9854.5|9857.5|9847.5|14
1634196700000|2021-10-14 07:31:40|9864.3|9854.3|9866.6|9856.6|9866.6|9856.6|9862.8|9852.8|8
1634196710000|2021-10-14 07:31:50|9866.4|9856.4|9865|9855|9866.4|9856.4|9864.8|9854.8|3
1634196720000|2021-10-14 07:32:00|9864.8|9854.8|9864|9854|9864.8|9854.8|9861.5|9851.5|10
1634196730000|2021-10-14 07:32:10|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|9863.5|9853.5|3
1634196740000|2021-10-14 07:32:20|9864|9854|9863.3|9853.3|9864|9854|9862|9852|10
1634196750000|2021-10-14 07:32:30|9863.8|9853.8|9863|9853|9863.8|9853.8|9863|9853|6
1634196760000|2021-10-14 07:32:40|9864.8|9854.8|9863.8|9853.8|9864.8|9854.8|9863.8|9853.8|5
1634196770000|2021-10-14 07:32:50|9864|9854|9863.8|9853.8|9864.3|9854.3|9863.8|9853.8|4
1634196780000|2021-10-14 07:33:00|9864|9854|9861.5|9851.5|9864|9854|9861|9851|7
1634196790000|2021-10-14 07:33:10|9861.8|9851.8|9862.3|9852.3|9862.5|9852.5|9861.8|9851.8|9
1634196800000|2021-10-14 07:33:20|9862.5|9852.5|9861.3|9851.3|9862.5|9852.5|9860.8|9850.8|6
1634196810000|2021-10-14 07:33:30|9861|9851|9862|9852|9862|9852|9861|9851|6
1634196820000|2021-10-14 07:33:40|9862.3|9852.3|9862|9852|9862.3|9852.3|9861.5|9851.5|7
1634196830000|2021-10-14 07:33:50|9862.3|9852.3|9866|9856|9866|9856|9862|9852|6
1634196840000|2021-10-14 07:34:00|9866.3|9856.3|9866|9856|9869|9859|9865.8|9855.8|10
1634196850000|2021-10-14 07:34:10|9865.8|9855.8|9864.5|9854.5|9865.8|9855.8|9864|9854|7
1634196860000|2021-10-14 07:34:20|9865|9855|9865|9855|9865|9855|9864.5|9854.5|9
1634196870000|2021-10-14 07:34:30|9864.8|9854.8|9865|9855|9865|9855|9864.8|9854.8|2
1634196890000|2021-10-14 07:34:50|9864.8|9854.8|9862|9852|9865|9855|9862|9852|6
1634196900000|2021-10-14 07:35:00|9862.3|9852.3|9861.5|9851.5|9862.3|9852.3|9860.8|9850.8|8
1634196910000|2021-10-14 07:35:10|9861.8|9851.8|9862.3|9852.3|9862.3|9852.3|9861.8|9851.8|6
1634196920000|2021-10-14 07:35:20|9862.5|9852.5|9862.8|9852.8|9863.3|9853.3|9862.5|9852.5|7
1634196930000|2021-10-14 07:35:30|9862.5|9852.5|9862|9852|9862.5|9852.5|9861.8|9851.8|6
1634196940000|2021-10-14 07:35:40|9861.8|9851.8|9858.5|9848.5|9861.8|9851.8|9857.8|9847.8|7
1634196950000|2021-10-14 07:35:50|9858.8|9848.8|9858.5|9848.5|9858.8|9848.8|9858.5|9848.5|2
1634196960000|2021-10-14 07:36:00|9858.8|9848.8|9858.5|9848.5|9860.3|9850.3|9858.3|9848.3|10
1634196970000|2021-10-14 07:36:10|9858.8|9848.8|9860|9850|9860|9850|9858.8|9848.8|5
1634196990000|2021-10-14 07:36:30|9859.8|9849.8|9860.3|9850.3|9860.3|9850.3|9859.3|9849.3|6
1634197000000|2021-10-14 07:36:40|9860|9850|9863.3|9853.3|9863.3|9853.3|9859.8|9849.8|8
1634197010000|2021-10-14 07:36:50|9862.5|9852.5|9863.5|9853.5|9863.8|9853.8|9862.5|9852.5|10
1634197020000|2021-10-14 07:37:00|9863.8|9853.8|9856.8|9846.8|9865|9855|9855.3|9845.3|17
1634197030000|2021-10-14 07:37:10|9856.5|9846.5|9856.5|9846.5|9857.3|9847.3|9856.5|9846.5|5
1634197040000|2021-10-14 07:37:20|9856.3|9846.3|9856.8|9846.8|9856.8|9846.8|9855.3|9845.3|5
1634197050000|2021-10-14 07:37:30|9856.5|9846.5|9856.8|9846.8|9857|9847|9856|9846|10
1634197060000|2021-10-14 07:37:40|9856.5|9846.5|9852.6|9842.6|9857|9847|9852.6|9842.6|8
1634197070000|2021-10-14 07:37:50|9852.8|9842.8|9852|9842|9852.8|9842.8|9851.8|9841.8|3
1634197080000|2021-10-14 07:38:00|9851.8|9841.8|9846.3|9836.3|9852|9842|9846.3|9836.3|9
1634197090000|2021-10-14 07:38:10|9845.5|9835.5|9841.8|9831.8|9845.5|9835.5|9841.3|9831.3|7
1634197100000|2021-10-14 07:38:20|9842|9832|9841.8|9831.8|9843|9833|9841|9831|8
1634197110000|2021-10-14 07:38:30|9842|9832|9843.3|9833.3|9843.3|9833.3|9842|9832|3
1634197120000|2021-10-14 07:38:40|9843.5|9833.5|9844|9834|9844|9834|9843.5|9833.5|2
1634197130000|2021-10-14 07:38:50|9843.8|9833.8|9844|9834|9844|9834|9843.8|9833.8|2
1634197140000|2021-10-14 07:39:00|9844.3|9834.3|9845.8|9835.8|9846.5|9836.5|9843.5|9833.5|11
1634197150000|2021-10-14 07:39:10|9845.3|9835.3|9845.3|9835.3|9846|9836|9845.3|9835.3|9
1634197160000|2021-10-14 07:39:20|9845|9835|9851|9841|9851|9841|9845|9835|5
1634197170000|2021-10-14 07:39:30|9851.3|9841.3|9852.8|9842.8|9853.3|9843.3|9851|9841|10
1634197180000|2021-10-14 07:39:40|9853|9843|9856.3|9846.3|9856.3|9846.3|9853|9843|10
1634197190000|2021-10-14 07:39:50|9856.5|9846.5|9862.5|9852.5|9862.8|9852.8|9856.5|9846.5|16
1634197200000|2021-10-14 07:40:00|9860|9850|9859|9849|9860|9850|9856.5|9846.5|12
1634197210000|2021-10-14 07:40:10|9858.8|9848.8|9859|9849|9859.5|9849.5|9857.3|9847.3|10
1634197220000|2021-10-14 07:40:20|9858.8|9848.8|9856.5|9846.5|9858.8|9848.8|9856.5|9846.5|3
1634197230000|2021-10-14 07:40:30|9855.8|9845.8|9855.8|9845.8|9856|9846|9855.8|9845.8|5
1634197240000|2021-10-14 07:40:40|9856|9846|9855.5|9845.5|9856.3|9846.3|9855.5|9845.5|11
1634197250000|2021-10-14 07:40:50|9855.8|9845.8|9856.8|9846.8|9857|9847|9855.8|9845.8|6
1634197260000|2021-10-14 07:41:00|9855.9|9845.9|9853.3|9843.3|9855.9|9845.9|9852.8|9842.8|7
1634197310000|2021-10-14 07:41:50|9853.5|9843.5|9852.8|9842.8|9854.8|9844.8|9852.8|9842.8|10
1634197320000|2021-10-14 07:42:00|9853|9843|9852|9842|9853|9843|9852|9842|8
1634197330000|2021-10-14 07:42:10|9851.3|9841.3|9850.8|9840.8|9851.3|9841.3|9850.5|9840.5|7
1634197340000|2021-10-14 07:42:20|9851|9841|9850.3|9840.3|9851|9841|9850.3|9840.3|6
1634197350000|2021-10-14 07:42:30|9850.5|9840.5|9838.4|9828.4|9850.5|9840.5|9838.4|9828.4|8
1634197360000|2021-10-14 07:42:40|9838.1|9828.1|9838.3|9828.3|9838.5|9828.5|9837.5|9827.5|8
1634197370000|2021-10-14 07:42:50|9838.5|9828.5|9843.8|9833.8|9844.1|9834.1|9838.5|9828.5|6
1634197380000|2021-10-14 07:43:00|9843.9|9833.9|9844|9834|9844|9834|9843.9|9833.9|2
1634197390000|2021-10-14 07:43:10|9843.5|9833.5|9843.5|9833.5|9843.5|9833.5|9840.8|9830.8|7
1634197400000|2021-10-14 07:43:20|9843.8|9833.8|9844.8|9834.8|9844.8|9834.8|9843|9833|10
1634197410000|2021-10-14 07:43:30|9845|9835|9844.8|9834.8|9845|9835|9844.5|9834.5|4
1634197420000|2021-10-14 07:43:40|9844.5|9834.5|9844.8|9834.8|9844.8|9834.8|9843.5|9833.5|4
1634197430000|2021-10-14 07:43:50|9844.5|9834.5|9844.8|9834.8|9844.8|9834.8|9844.5|9834.5|2
1634197450000|2021-10-14 07:44:10|9844.5|9834.5|9844.5|9834.5|9844.5|9834.5|9844.5|9834.5|1
1634197460000|2021-10-14 07:44:20|9844.8|9834.8|9845.3|9835.3|9845.3|9835.3|9844.8|9834.8|7
1634197470000|2021-10-14 07:44:30|9845|9835|9845.3|9835.3|9845.3|9835.3|9845|9835|2
1634197480000|2021-10-14 07:44:40|9844.8|9834.8|9842|9832|9844.8|9834.8|9841.5|9831.5|5
1634197490000|2021-10-14 07:44:50|9841.8|9831.8|9838|9828|9841.8|9831.8|9838|9828|9
1634197500000|2021-10-14 07:45:00|9838.3|9828.3|9838.3|9828.3|9838.5|9828.5|9838|9828|4
1634197510000|2021-10-14 07:45:10|9839.3|9829.3|9840.5|9830.5|9841.3|9831.3|9839.3|9829.3|7
1634197520000|2021-10-14 07:45:20|9841|9831|9838|9828|9841|9831|9838|9828|5
1634197530000|2021-10-14 07:45:30|9838.5|9828.5|9837.8|9827.8|9838.5|9828.5|9837.8|9827.8|2
1634197540000|2021-10-14 07:45:40|9837.3|9827.3|9837.3|9827.3|9837.8|9827.8|9837.3|9827.3|3
1634197550000|2021-10-14 07:45:50|9837|9827|9837|9827|9837|9827|9837|9827|1
1634197560000|2021-10-14 07:46:00|9837.5|9827.5|9837.8|9827.8|9837.8|9827.8|9837.5|9827.5|2
1634197590000|2021-10-14 07:46:30|9837.5|9827.5|9837.5|9827.5|9837.5|9827.5|9837.5|9827.5|1
1634197630000|2021-10-14 07:47:10|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|1
1634197650000|2021-10-14 07:47:30|9837.3|9827.3|9836.5|9826.5|9837.3|9827.3|9836.5|9826.5|2
1634197660000|2021-10-14 07:47:40|9836.3|9826.3|9836.3|9826.3|9836.3|9826.3|9836|9826|3
1634197670000|2021-10-14 07:47:50|9836.8|9826.8|9837.3|9827.3|9837.3|9827.3|9836.8|9826.8|4
1634197680000|2021-10-14 07:48:00|9837.5|9827.5|9838.8|9828.8|9839|9829|9837.5|9827.5|8
1634197690000|2021-10-14 07:48:10|9838.5|9828.5|9834.5|9824.5|9838.5|9828.5|9834.5|9824.5|8
1634197700000|2021-10-14 07:48:20|9834|9824|9834.8|9824.8|9834.8|9824.8|9834|9824|3
1634197710000|2021-10-14 07:48:30|9834.5|9824.5|9833.8|9823.8|9834.8|9824.8|9833.8|9823.8|7
1634197720000|2021-10-14 07:48:40|9833.5|9823.5|9833.3|9823.3|9833.8|9823.8|9833|9823|6
1634197730000|2021-10-14 07:48:50|9833.5|9823.5|9833.3|9823.3|9833.8|9823.8|9833.3|9823.3|8
1634197740000|2021-10-14 07:49:00|9833|9823|9833.3|9823.3|9833.3|9823.3|9832.3|9822.3|6
1634197750000|2021-10-14 07:49:10|9833|9823|9832.8|9822.8|9833.3|9823.3|9832.5|9822.5|5
1634197760000|2021-10-14 07:49:20|9833|9823|9833.3|9823.3|9833.3|9823.3|9833|9823|2
1634197780000|2021-10-14 07:49:40|9833.5|9823.5|9833.5|9823.5|9833.5|9823.5|9833.5|9823.5|1
1634197790000|2021-10-14 07:49:50|9833.8|9823.8|9834|9824|9834|9824|9833.8|9823.8|2
1634197800000|2021-10-14 07:50:00|9834.3|9824.3|9837.8|9827.8|9837.8|9827.8|9834|9824|9
1634197810000|2021-10-14 07:50:10|9837.5|9827.5|9841.3|9831.3|9841.3|9831.3|9837.5|9827.5|10
1634197820000|2021-10-14 07:50:20|9841.5|9831.5|9841.5|9831.5|9842.5|9832.5|9841.3|9831.3|11
1634197830000|2021-10-14 07:50:30|9841.3|9831.3|9841.8|9831.8|9842|9832|9841.3|9831.3|5
1634197840000|2021-10-14 07:50:40|9842|9832|9842.3|9832.3|9842.3|9832.3|9842|9832|2
1634197850000|2021-10-14 07:50:50|9842|9832|9842|9832|9842|9832|9842|9832|1
1634197860000|2021-10-14 07:51:00|9841.8|9831.8|9841.8|9831.8|9841.8|9831.8|9841.5|9831.5|3
1634197870000|2021-10-14 07:51:10|9842|9832|9841.5|9831.5|9842.3|9832.3|9841.5|9831.5|5
1634197880000|2021-10-14 07:51:20|9841|9831|9836.8|9826.8|9841|9831|9836.8|9826.8|3
1634197900000|2021-10-14 07:51:40|9837|9827|9837|9827|9837|9827|9837|9827|1
1634197910000|2021-10-14 07:51:50|9837.5|9827.5|9840|9830|9840.5|9830.5|9837.5|9827.5|8
1634197920000|2021-10-14 07:52:00|9837.8|9827.8|9836.9|9826.9|9837.8|9827.8|9836.9|9826.9|3
1634197930000|2021-10-14 07:52:10|9837|9827|9837|9827|9837.1|9827.1|9837|9827|3
1634197940000|2021-10-14 07:52:20|9837.3|9827.3|9833|9823|9837.5|9827.5|9833|9823|5
1634197950000|2021-10-14 07:52:30|9832.9|9822.9|9830.6|9820.6|9832.9|9822.9|9830.6|9820.6|6
1634197960000|2021-10-14 07:52:40|9830.3|9820.3|9830|9820|9830.5|9820.5|9829.3|9819.3|8
1634197970000|2021-10-14 07:52:50|9829.8|9819.8|9829.3|9819.3|9829.8|9819.8|9829.3|9819.3|3
1634197980000|2021-10-14 07:53:00|9829|9819|9827.3|9817.3|9829.3|9819.3|9827|9817|9
1634197990000|2021-10-14 07:53:10|9827|9817|9822|9812|9827|9817|9821.3|9811.3|6
1634198000000|2021-10-14 07:53:20|9822.3|9812.3|9823.5|9813.5|9823.8|9813.8|9822.3|9812.3|6
1634198010000|2021-10-14 07:53:30|9823.8|9813.8|9824|9814|9824|9814|9823.8|9813.8|2
1634198020000|2021-10-14 07:53:40|9823.8|9813.8|9826.8|9816.8|9826.8|9816.8|9823.8|9813.8|10
1634198030000|2021-10-14 07:53:50|9827.5|9817.5|9833.5|9823.5|9833.8|9823.8|9827.5|9817.5|11
1634198040000|2021-10-14 07:54:00|9833.8|9823.8|9834|9824|9834|9824|9833.8|9823.8|2
1634198050000|2021-10-14 07:54:10|9834.3|9824.3|9837|9827|9837.3|9827.3|9834.3|9824.3|7
1634198060000|2021-10-14 07:54:20|9837.3|9827.3|9838.5|9828.5|9838.8|9828.8|9837|9827|10
1634198070000|2021-10-14 07:54:30|9838|9828|9842.5|9832.5|9842.5|9832.5|9838|9828|3
1634198080000|2021-10-14 07:54:40|9842.8|9832.8|9844.5|9834.5|9844.5|9834.5|9842.8|9832.8|5
1634198090000|2021-10-14 07:54:50|9844.8|9834.8|9848.3|9838.3|9848.8|9838.8|9844.8|9834.8|11
1634198100000|2021-10-14 07:55:00|9847.5|9837.5|9847.5|9837.5|9847.5|9837.5|9847|9837|4
1634198110000|2021-10-14 07:55:10|9847.8|9837.8|9847|9837|9847.8|9837.8|9847|9837|3
1634198120000|2021-10-14 07:55:20|9847.3|9837.3|9850.8|9840.8|9850.8|9840.8|9847.3|9837.3|10
1634198130000|2021-10-14 07:55:30|9850.5|9840.5|9848.8|9838.8|9850.5|9840.5|9848.5|9838.5|5
1634198140000|2021-10-14 07:55:40|9848.5|9838.5|9850.8|9840.8|9850.8|9840.8|9847.8|9837.8|10
1634198150000|2021-10-14 07:55:50|9851|9841|9851.5|9841.5|9852|9842|9850.5|9840.5|8
1634198160000|2021-10-14 07:56:00|9851.3|9841.3|9852|9842|9852.5|9842.5|9851|9841|10
1634198170000|2021-10-14 07:56:10|9851.8|9841.8|9844|9834|9851.8|9841.8|9844|9834|15
1634198180000|2021-10-14 07:56:20|9844.3|9834.3|9840.8|9830.8|9844.3|9834.3|9840.5|9830.5|12
1634198190000|2021-10-14 07:56:30|9841.8|9831.8|9842.8|9832.8|9843.3|9833.3|9841.8|9831.8|8
1634198200000|2021-10-14 07:56:40|9843.3|9833.3|9846|9836|9846.3|9836.3|9843.3|9833.3|9
1634198210000|2021-10-14 07:56:50|9846.3|9836.3|9848|9838|9848|9838|9846.3|9836.3|6
1634198220000|2021-10-14 07:57:00|9848.3|9838.3|9843.3|9833.3|9849|9839|9843.3|9833.3|8
1634198230000|2021-10-14 07:57:10|9843.8|9833.8|9843.8|9833.8|9844.8|9834.8|9843.8|9833.8|3
1634198250000|2021-10-14 07:57:30|9844.3|9834.3|9844.3|9834.3|9844.5|9834.5|9843.8|9833.8|7
1634198260000|2021-10-14 07:57:40|9844.5|9834.5|9844.8|9834.8|9844.8|9834.8|9844.5|9834.5|2
1634198270000|2021-10-14 07:57:50|9845|9835|9844.8|9834.8|9845|9835|9844.8|9834.8|2
1634198280000|2021-10-14 07:58:00|9845|9835|9845.3|9835.3|9845.3|9835.3|9845|9835|4
1634198290000|2021-10-14 07:58:10|9845.5|9835.5|9847.3|9837.3|9847.5|9837.5|9845.5|9835.5|7
1634198300000|2021-10-14 07:58:20|9847|9837|9846.8|9836.8|9847|9837|9846.5|9836.5|5
1634198310000|2021-10-14 07:58:30|9847|9837|9847|9837|9847.3|9837.3|9846.8|9836.8|5
1634198340000|2021-10-14 07:59:00|9847.3|9837.3|9848.5|9838.5|9849.3|9839.3|9847.3|9837.3|4
1634198350000|2021-10-14 07:59:10|9848.3|9838.3|9848.3|9838.3|9848.5|9838.5|9848.3|9838.3|3
1634198360000|2021-10-14 07:59:20|9848|9838|9848.3|9838.3|9848.8|9838.8|9847.5|9837.5|9
1634198370000|2021-10-14 07:59:30|9848|9838|9848|9838|9848.5|9838.5|9847.8|9837.8|5
1634198380000|2021-10-14 07:59:40|9847.5|9837.5|9847.3|9837.3|9847.5|9837.5|9847|9837|8
1634198390000|2021-10-14 07:59:50|9847|9837|9848.5|9838.5|9848.5|9838.5|9847|9837|4
1634198400000|2021-10-14 08:00:00|9848.3|9838.3|9848.3|9838.3|9848.3|9838.3|9848.3|9838.3|1
1634198410000|2021-10-14 08:00:10|9848.8|9838.8|9848.3|9838.3|9848.8|9838.8|9848.3|9838.3|2
1634198420000|2021-10-14 08:00:20|9848.8|9838.8|9852.8|9842.8|9853.1|9843.1|9848.8|9838.8|4
1634198430000|2021-10-14 08:00:30|9853|9843|9859.8|9849.8|9859.8|9849.8|9853|9843|9
1634198440000|2021-10-14 08:00:40|9860.8|9850.8|9862|9852|9862.3|9852.3|9860.8|9850.8|7
1634198450000|2021-10-14 08:00:50|9863.3|9853.3|9864.3|9854.3|9865|9855|9862.5|9852.5|12
1634198460000|2021-10-14 08:01:00|9864|9854|9863.5|9853.5|9864.3|9854.3|9863.5|9853.5|5
1634198470000|2021-10-14 08:01:10|9863.8|9853.8|9864.3|9854.3|9864.5|9854.5|9863.8|9853.8|4
1634198480000|2021-10-14 08:01:20|9864|9854|9864|9854|9864.5|9854.5|9863.8|9853.8|11
1634198490000|2021-10-14 08:01:30|9864.3|9854.3|9864|9854|9864.8|9854.8|9864|9854|6
1634198500000|2021-10-14 08:01:40|9863.8|9853.8|9863.5|9853.5|9864.3|9854.3|9863.5|9853.5|7
1634198510000|2021-10-14 08:01:50|9861.3|9851.3|9862|9852|9862.3|9852.3|9860.5|9850.5|10
1634198530000|2021-10-14 08:02:10|9862.3|9852.3|9865.5|9855.5|9865.5|9855.5|9862.3|9852.3|7
1634198540000|2021-10-14 08:02:20|9865.3|9855.3|9867|9857|9867|9857|9865.3|9855.3|8
1634198550000|2021-10-14 08:02:30|9867.5|9857.5|9865.3|9855.3|9867.5|9857.5|9865|9855|7
1634198560000|2021-10-14 08:02:40|9865|9855|9867.3|9857.3|9867.3|9857.3|9864.8|9854.8|10
1634198570000|2021-10-14 08:02:50|9867.5|9857.5|9869.8|9859.8|9869.8|9859.8|9867.5|9857.5|3
1634198580000|2021-10-14 08:03:00|9869.5|9859.5|9872.1|9862.1|9872.1|9862.1|9869.3|9859.3|6
1634198590000|2021-10-14 08:03:10|9872.3|9862.3|9873.5|9863.5|9873.5|9863.5|9872.3|9862.3|3
1634198600000|2021-10-14 08:03:20|9873.3|9863.3|9875.8|9865.8|9875.8|9865.8|9872.5|9862.5|13
1634198610000|2021-10-14 08:03:30|9876.3|9866.3|9875.8|9865.8|9876.3|9866.3|9874.3|9864.3|10
1634198620000|2021-10-14 08:03:40|9876|9866|9875.8|9865.8|9876.3|9866.3|9875.8|9865.8|3
1634198630000|2021-10-14 08:03:50|9877.8|9867.8|9877|9867|9878.5|9868.5|9877|9867|12
1634198640000|2021-10-14 08:04:00|9877.3|9867.3|9878|9868|9879|9869|9877.3|9867.3|16
1634198650000|2021-10-14 08:04:10|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|9877.8|9867.8|9
1634198660000|2021-10-14 08:04:20|9877.8|9867.8|9876.8|9866.8|9877.8|9867.8|9876.3|9866.3|5
1634198670000|2021-10-14 08:04:30|9877.5|9867.5|9877.5|9867.5|9877.5|9867.5|9877.3|9867.3|3
1634198680000|2021-10-14 08:04:40|9877.3|9867.3|9873.3|9863.3|9877.3|9867.3|9873.3|9863.3|8
1634198690000|2021-10-14 08:04:50|9873|9863|9874|9864|9874|9864|9873|9863|5
1634198700000|2021-10-14 08:05:00|9874.3|9864.3|9874.5|9864.5|9875|9865|9874.3|9864.3|8
1634198710000|2021-10-14 08:05:10|9874.8|9864.8|9875.8|9865.8|9876.3|9866.3|9874.8|9864.8|5
1634198720000|2021-10-14 08:05:20|9875.5|9865.5|9876.8|9866.8|9876.8|9866.8|9875.5|9865.5|6
1634198730000|2021-10-14 08:05:30|9874.5|9864.5|9885|9875|9885.3|9875.3|9874.5|9864.5|8
1634198740000|2021-10-14 08:05:40|9885.3|9875.3|9886|9876|9886|9876|9885.3|9875.3|5
1634198750000|2021-10-14 08:05:50|9885.5|9875.5|9884.3|9874.3|9885.5|9875.5|9884.3|9874.3|3
1634198760000|2021-10-14 08:06:00|9884|9874|9883.8|9873.8|9884|9874|9883.8|9873.8|2
1634198770000|2021-10-14 08:06:10|9883.5|9873.5|9885.5|9875.5|9886|9876|9883.5|9873.5|8
1634198780000|2021-10-14 08:06:20|9885.8|9875.8|9885.8|9875.8|9886|9876|9885.5|9875.5|5
1634198790000|2021-10-14 08:06:30|9886|9876|9889|9879|9889|9879|9886|9876|5
1634198800000|2021-10-14 08:06:40|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|9889.3|9879.3|10
1634198810000|2021-10-14 08:06:50|9890.5|9880.5|9889.8|9879.8|9891|9881|9889.5|9879.5|12
1634198820000|2021-10-14 08:07:00|9890|9880|9889.5|9879.5|9890|9880|9889.5|9879.5|3
1634198830000|2021-10-14 08:07:10|9889.8|9879.8|9887.8|9877.8|9889.8|9879.8|9887|9877|11
1634198850000|2021-10-14 08:07:30|9888|9878|9889|9879|9889|9879|9888|9878|2
1634198860000|2021-10-14 08:07:40|9889.3|9879.3|9893.5|9883.5|9893.5|9883.5|9889.3|9879.3|8
1634198870000|2021-10-14 08:07:50|9893.8|9883.8|9893.5|9883.5|9893.8|9883.8|9893.5|9883.5|2
1634198880000|2021-10-14 08:08:00|9893.3|9883.3|9891.8|9881.8|9893.5|9883.5|9891.8|9881.8|7
1634198890000|2021-10-14 08:08:10|9892|9882|9890.8|9880.8|9892|9882|9890.5|9880.5|6
1634198900000|2021-10-14 08:08:20|9890.5|9880.5|9891.3|9881.3|9891.8|9881.8|9890.5|9880.5|7
1634198920000|2021-10-14 08:08:40|9891|9881|9891.3|9881.3|9892|9882|9890.5|9880.5|12
1634198930000|2021-10-14 08:08:50|9891|9881|9889.5|9879.5|9891|9881|9888.8|9878.8|5
1634198940000|2021-10-14 08:09:00|9890.5|9880.5|9888.8|9878.8|9890.5|9880.5|9888.8|9878.8|11
1634198950000|2021-10-14 08:09:10|9888.5|9878.5|9889|9879|9889.3|9879.3|9888.5|9878.5|6
1634198960000|2021-10-14 08:09:20|9888.8|9878.8|9889|9879|9889.3|9879.3|9888.8|9878.8|3
1634198970000|2021-10-14 08:09:30|9888.8|9878.8|9890.5|9880.5|9890.5|9880.5|9888.5|9878.5|6
1634198980000|2021-10-14 08:09:40|9890.3|9880.3|9888|9878|9890.3|9880.3|9888|9878|4
1634198990000|2021-10-14 08:09:50|9888.3|9878.3|9889|9879|9889.3|9879.3|9888|9878|5
1634199000000|2021-10-14 08:10:00|9889.3|9879.3|9890.8|9880.8|9891|9881|9889|9879|5
1634199010000|2021-10-14 08:10:10|9891|9881|9893|9883|9893|9883|9891|9881|4
1634199020000|2021-10-14 08:10:20|9892.8|9882.8|9894|9884|9894|9884|9892.8|9882.8|5
1634199030000|2021-10-14 08:10:30|9893.8|9883.8|9893|9883|9893.8|9883.8|9893|9883|6
1634199040000|2021-10-14 08:10:40|9892.8|9882.8|9893|9883|9893.3|9883.3|9892.8|9882.8|4
1634199050000|2021-10-14 08:10:50|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|1
1634199060000|2021-10-14 08:11:00|9893|9883|9893|9883|9893|9883|9893|9883|1
1634199070000|2021-10-14 08:11:10|9892.8|9882.8|9893|9883|9893|9883|9892.8|9882.8|2
1634199080000|2021-10-14 08:11:20|9893.3|9883.3|9893|9883|9893.3|9883.3|9893|9883|4
1634199090000|2021-10-14 08:11:30|9892.8|9882.8|9893.8|9883.8|9893.8|9883.8|9892.8|9882.8|4
1634199100000|2021-10-14 08:11:40|9893|9883|9891.5|9881.5|9893|9883|9891.5|9881.5|4
1634199110000|2021-10-14 08:11:50|9891.3|9881.3|9895.5|9885.5|9895.5|9885.5|9890.8|9880.8|14
1634199120000|2021-10-14 08:12:00|9893.3|9883.3|9893.5|9883.5|9893.5|9883.5|9893.3|9883.3|2
1634199140000|2021-10-14 08:12:20|9893.3|9883.3|9891.8|9881.8|9893.3|9883.3|9891.3|9881.3|7
1634199150000|2021-10-14 08:12:30|9892|9882|9890|9880|9892.3|9882.3|9889.8|9879.8|14
1634199160000|2021-10-14 08:12:40|9890.3|9880.3|9890|9880|9890.3|9880.3|9890|9880|2
1634199170000|2021-10-14 08:12:50|9889.8|9879.8|9892.3|9882.3|9892.5|9882.5|9889.8|9879.8|6
1634199180000|2021-10-14 08:13:00|9889.8|9879.8|9888|9878|9889.8|9879.8|9888|9878|7
1634199190000|2021-10-14 08:13:10|9888.5|9878.5|9883.6|9873.6|9888.5|9878.5|9883.6|9873.6|9
1634199200000|2021-10-14 08:13:20|9883.5|9873.5|9883.3|9873.3|9883.5|9873.5|9883|9873|5
1634199210000|2021-10-14 08:13:30|9883.5|9873.5|9882.3|9872.3|9883.5|9873.5|9878.5|9868.5|16
1634199220000|2021-10-14 08:13:40|9881.5|9871.5|9885|9875|9885|9875|9881.5|9871.5|12
1634199230000|2021-10-14 08:13:50|9884.3|9874.3|9882.5|9872.5|9884.3|9874.3|9882.3|9872.3|8
1634199240000|2021-10-14 08:14:00|9882.8|9872.8|9880|9870|9882.8|9872.8|9880|9870|9
1634199250000|2021-10-14 08:14:10|9880.3|9870.3|9881.8|9871.8|9882.3|9872.3|9880.3|9870.3|5
1634199260000|2021-10-14 08:14:20|9881.5|9871.5|9881.3|9871.3|9881.5|9871.5|9881.3|9871.3|2
1634199270000|2021-10-14 08:14:30|9881|9871|9881.3|9871.3|9881.5|9871.5|9880.3|9870.3|7
1634199280000|2021-10-14 08:14:40|9881|9871|9880.3|9870.3|9881|9871|9880.3|9870.3|6
1634199290000|2021-10-14 08:14:50|9880.5|9870.5|9882.3|9872.3|9882.3|9872.3|9880.5|9870.5|3
1634199300000|2021-10-14 08:15:00|9883|9873|9887|9877|9887.3|9877.3|9882.8|9872.8|9
1634199310000|2021-10-14 08:15:10|9886.5|9876.5|9882.3|9872.3|9886.5|9876.5|9881.5|9871.5|7
1634199320000|2021-10-14 08:15:20|9882|9872|9882.5|9872.5|9882.8|9872.8|9882|9872|7
1634199330000|2021-10-14 08:15:30|9882.3|9872.3|9882.5|9872.5|9882.5|9872.5|9882.3|9872.3|2
1634199340000|2021-10-14 08:15:40|9882.3|9872.3|9882.5|9872.5|9882.5|9872.5|9882.3|9872.3|4
1634199350000|2021-10-14 08:15:50|9882.8|9872.8|9882.3|9872.3|9882.8|9872.8|9882|9872|5
1634199360000|2021-10-14 08:16:00|9882.5|9872.5|9882.5|9872.5|9883|9873|9882.5|9872.5|4
1634199370000|2021-10-14 08:16:10|9883|9873|9883.3|9873.3|9883.5|9873.5|9882.8|9872.8|5
1634199380000|2021-10-14 08:16:20|9883|9873|9881.5|9871.5|9883|9873|9881.5|9871.5|5
1634199390000|2021-10-14 08:16:30|9882.3|9872.3|9883|9873|9883|9873|9882.3|9872.3|4
1634199400000|2021-10-14 08:16:40|9883.3|9873.3|9887.3|9877.3|9887.3|9877.3|9883.3|9873.3|5
1634199410000|2021-10-14 08:16:50|9887.5|9877.5|9887.8|9877.8|9888|9878|9887.5|9877.5|6
1634199420000|2021-10-14 08:17:00|9888|9878|9888.3|9878.3|9888.3|9878.3|9888|9878|2
1634199430000|2021-10-14 08:17:10|9888|9878|9887.8|9877.8|9888.3|9878.3|9887.8|9877.8|4
1634199440000|2021-10-14 08:17:20|9888|9878|9887.8|9877.8|9888.3|9878.3|9887.8|9877.8|3
1634199450000|2021-10-14 08:17:30|9888.3|9878.3|9888.3|9878.3|9888.3|9878.3|9888.3|9878.3|1
1634199470000|2021-10-14 08:17:50|9888|9878|9887.3|9877.3|9888|9878|9887.3|9877.3|7
1634199480000|2021-10-14 08:18:00|9888|9878|9887.8|9877.8|9888.3|9878.3|9887.5|9877.5|7
1634199490000|2021-10-14 08:18:10|9887.5|9877.5|9887.8|9877.8|9888|9878|9887.5|9877.5|5
1634199500000|2021-10-14 08:18:20|9887.5|9877.5|9891.3|9881.3|9891.3|9881.3|9887.5|9877.5|19
1634199510000|2021-10-14 08:18:30|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|9891|9881|15
1634199520000|2021-10-14 08:18:40|9891.8|9881.8|9892|9882|9892.5|9882.5|9891.8|9881.8|6
1634199530000|2021-10-14 08:18:50|9891.8|9881.8|9890.3|9880.3|9891.8|9881.8|9890|9880|7
1634199540000|2021-10-14 08:19:00|9889.8|9879.8|9890.8|9880.8|9891.5|9881.5|9889.8|9879.8|9
1634199550000|2021-10-14 08:19:10|9890.3|9880.3|9889|9879|9890.3|9880.3|9889|9879|3
1634199560000|2021-10-14 08:19:20|9888.8|9878.8|9889|9879|9889.3|9879.3|9888.5|9878.5|6
1634199570000|2021-10-14 08:19:30|9889.3|9879.3|9889.3|9879.3|9889.3|9879.3|9889|9879|7
1634199580000|2021-10-14 08:19:40|9889|9879|9889.3|9879.3|9889.3|9879.3|9889|9879|12
1634199600000|2021-10-14 08:20:00|9889|9879|9883.5|9873.5|9889|9879|9883.5|9873.5|5
1634199610000|2021-10-14 08:20:10|9883.8|9873.8|9887.5|9877.5|9887.5|9877.5|9883.8|9873.8|5
1634199620000|2021-10-14 08:20:20|9887.8|9877.8|9888.8|9878.8|9889.3|9879.3|9887.8|9877.8|7
1634199630000|2021-10-14 08:20:30|9889|9879|9889.3|9879.3|9889.3|9879.3|9889|9879|2
1634199640000|2021-10-14 08:20:40|9889.8|9879.8|9890.8|9880.8|9891.3|9881.3|9889.8|9879.8|6
1634199650000|2021-10-14 08:20:50|9891.3|9881.3|9892|9882|9892|9882|9891.3|9881.3|3
1634199660000|2021-10-14 08:21:00|9891.8|9881.8|9894|9884|9894|9884|9891.8|9881.8|3
1634199670000|2021-10-14 08:21:10|9894.8|9884.8|9895.8|9885.8|9895.8|9885.8|9894.8|9884.8|3
1634199680000|2021-10-14 08:21:20|9896|9886|9896|9886|9896|9886|9895.5|9885.5|4
1634199690000|2021-10-14 08:21:30|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|9896|9886|3
1634199700000|2021-10-14 08:21:40|9896|9886|9896|9886|9896|9886|9895.8|9885.8|7
1634199710000|2021-10-14 08:21:50|9895.8|9885.8|9893.5|9883.5|9896|9886|9893.5|9883.5|5
1634199730000|2021-10-14 08:22:10|9893.8|9883.8|9895.8|9885.8|9896|9886|9893.8|9883.8|4
1634199740000|2021-10-14 08:22:20|9895.3|9885.3|9893.3|9883.3|9895.5|9885.5|9892.3|9882.3|6
1634199750000|2021-10-14 08:22:30|9893|9883|9891.8|9881.8|9893|9883|9891.8|9881.8|4
1634199760000|2021-10-14 08:22:40|9892|9882|9891.5|9881.5|9892.3|9882.3|9891.5|9881.5|3
1634199770000|2021-10-14 08:22:50|9892|9882|9891.5|9881.5|9892.5|9882.5|9891.5|9881.5|8
1634199790000|2021-10-14 08:23:10|9891.8|9881.8|9895.3|9885.3|9895.3|9885.3|9891.8|9881.8|4
1634199800000|2021-10-14 08:23:20|9895.5|9885.5|9896|9886|9896|9886|9895.5|9885.5|3
1634199810000|2021-10-14 08:23:30|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|1
1634199820000|2021-10-14 08:23:40|9895.5|9885.5|9897|9887|9897.5|9887.5|9895.5|9885.5|8
1634199830000|2021-10-14 08:23:50|9896.8|9886.8|9897|9887|9897|9887|9896.8|9886.8|6
1634199840000|2021-10-14 08:24:00|9897.5|9887.5|9894.8|9884.8|9897.5|9887.5|9893.3|9883.3|8
1634199850000|2021-10-14 08:24:10|9894.5|9884.5|9895|9885|9895|9885|9893.8|9883.8|4
1634199860000|2021-10-14 08:24:20|9895.3|9885.3|9895.3|9885.3|9895.3|9885.3|9895.3|9885.3|1
1634199870000|2021-10-14 08:24:30|9895.5|9885.5|9895|9885|9896|9886|9895|9885|4
1634199880000|2021-10-14 08:24:40|9894.8|9884.8|9894|9884|9895|9885|9894|9884|4
1634199890000|2021-10-14 08:24:50|9894.3|9884.3|9894.3|9884.3|9895|9885|9893|9883|11
1634199900000|2021-10-14 08:25:00|9895|9885|9896.3|9886.3|9896.3|9886.3|9895|9885|7
1634199910000|2021-10-14 08:25:10|9896.5|9886.5|9895.5|9885.5|9896.5|9886.5|9895.5|9885.5|3
1634199930000|2021-10-14 08:25:30|9895.8|9885.8|9895.9|9885.9|9896|9886|9895.8|9885.8|4
1634199940000|2021-10-14 08:25:40|9896|9886|9897|9887|9897|9887|9896|9886|4
1634199950000|2021-10-14 08:25:50|9896.9|9886.9|9895.6|9885.6|9896.9|9886.9|9894.4|9884.4|7
1634199960000|2021-10-14 08:26:00|9894.8|9884.8|9894.3|9884.3|9894.8|9884.8|9894.3|9884.3|2
1634199970000|2021-10-14 08:26:10|9894|9884|9893.8|9883.8|9894|9884|9893.8|9883.8|2
1634199980000|2021-10-14 08:26:20|9892.9|9882.9|9893|9883|9893.3|9883.3|9891.9|9881.9|6
1634200000000|2021-10-14 08:26:40|9893.3|9883.3|9891.9|9881.9|9893.3|9883.3|9891.8|9881.8|5
1634200010000|2021-10-14 08:26:50|9892.1|9882.1|9893.9|9883.9|9893.9|9883.9|9892.1|9882.1|4
1634200020000|2021-10-14 08:27:00|9893.5|9883.5|9893.8|9883.8|9893.8|9883.8|9892.9|9882.9|8
1634200030000|2021-10-14 08:27:10|9894|9884|9894|9884|9894|9884|9894|9884|1
1634200040000|2021-10-14 08:27:20|9894.9|9884.9|9894.9|9884.9|9895.1|9885.1|9894.4|9884.4|5
1634200050000|2021-10-14 08:27:30|9894.6|9884.6|9894.6|9884.6|9894.9|9884.9|9894.6|9884.6|3
1634200060000|2021-10-14 08:27:40|9894.4|9884.4|9894.4|9884.4|9894.9|9884.9|9894.4|9884.4|7
1634200070000|2021-10-14 08:27:50|9894.6|9884.6|9894.3|9884.3|9894.6|9884.6|9894.3|9884.3|2
1634200080000|2021-10-14 08:28:00|9894|9884|9894.4|9884.4|9894.4|9884.4|9894|9884|3
1634200100000|2021-10-14 08:28:20|9894.3|9884.3|9894.4|9884.4|9894.4|9884.4|9894|9884|6
1634200110000|2021-10-14 08:28:30|9894.6|9884.6|9896.1|9886.1|9896.1|9886.1|9894.4|9884.4|6
1634200120000|2021-10-14 08:28:40|9896.4|9886.4|9896.3|9886.3|9896.4|9886.4|9896|9886|10
1634200130000|2021-10-14 08:28:50|9896.5|9886.5|9896.3|9886.3|9896.5|9886.5|9896.3|9886.3|2
1634200140000|2021-10-14 08:29:00|9896.1|9886.1|9894|9884|9896.1|9886.1|9894|9884|7
1634200150000|2021-10-14 08:29:10|9894.3|9884.3|9894.6|9884.6|9894.6|9884.6|9893.6|9883.6|7
1634200160000|2021-10-14 08:29:20|9895.9|9885.9|9894|9884|9895.9|9885.9|9894|9884|6
1634200170000|2021-10-14 08:29:30|9894.3|9884.3|9894.3|9884.3|9894.4|9884.4|9894|9884|4
1634200180000|2021-10-14 08:29:40|9894.4|9884.4|9896.1|9886.1|9896.3|9886.3|9894.4|9884.4|9
1634200190000|2021-10-14 08:29:50|9895|9885|9899|9889|9899|9889|9893.9|9883.9|11
1634200200000|2021-10-14 08:30:00|9898.5|9888.5|9897.3|9887.3|9898.5|9888.5|9896.5|9886.5|6
1634200210000|2021-10-14 08:30:10|9896.4|9886.4|9896.8|9886.8|9896.8|9886.8|9896.4|9886.4|5
1634200220000|2021-10-14 08:30:20|9896.6|9886.6|9894.6|9884.6|9896.6|9886.6|9894.6|9884.6|4
1634200230000|2021-10-14 08:30:30|9895.3|9885.3|9892.3|9882.3|9895.3|9885.3|9892|9882|10
1634200240000|2021-10-14 08:30:40|9892|9882|9891.6|9881.6|9892|9882|9891.4|9881.4|7
1634200250000|2021-10-14 08:30:50|9891.9|9881.9|9894.9|9884.9|9895.1|9885.1|9891.9|9881.9|8
1634200260000|2021-10-14 08:31:00|9894.6|9884.6|9893.8|9883.8|9894.6|9884.6|9893.3|9883.3|6
1634200270000|2021-10-14 08:31:10|9893.9|9883.9|9893.9|9883.9|9894.4|9884.4|9893.9|9883.9|4
1634200290000|2021-10-14 08:31:30|9893.6|9883.6|9893.4|9883.4|9893.6|9883.6|9893.4|9883.4|4
1634200300000|2021-10-14 08:31:40|9893.1|9883.1|9893.5|9883.5|9893.5|9883.5|9893.1|9883.1|4
1634200310000|2021-10-14 08:31:50|9893.8|9883.8|9892.6|9882.6|9893.8|9883.8|9892.6|9882.6|3
1634200320000|2021-10-14 08:32:00|9892.5|9882.5|9892|9882|9892.5|9882.5|9892|9882|2
1634200330000|2021-10-14 08:32:10|9892.3|9882.3|9893.1|9883.1|9893.1|9883.1|9892.3|9882.3|2
1634200340000|2021-10-14 08:32:20|9892.9|9882.9|9893.1|9883.1|9893.9|9883.9|9892.9|9882.9|4
1634200350000|2021-10-14 08:32:30|9893.4|9883.4|9893.4|9883.4|9893.4|9883.4|9893.4|9883.4|1
1634200370000|2021-10-14 08:32:50|9893.9|9883.9|9893.6|9883.6|9894.1|9884.1|9893.4|9883.4|8
1634200380000|2021-10-14 08:33:00|9893.9|9883.9|9893.4|9883.4|9893.9|9883.9|9893.4|9883.4|2
1634200390000|2021-10-14 08:33:10|9893.6|9883.6|9893.9|9883.9|9893.9|9883.9|9893.4|9883.4|7
1634200400000|2021-10-14 08:33:20|9893.6|9883.6|9892.6|9882.6|9893.6|9883.6|9892.3|9882.3|6
1634200410000|2021-10-14 08:33:30|9892.9|9882.9|9897.9|9887.9|9897.9|9887.9|9892.6|9882.6|9
1634200420000|2021-10-14 08:33:40|9898.3|9888.3|9898.8|9888.8|9899|9889|9898.3|9888.3|5
1634200430000|2021-10-14 08:33:50|9899|9889|9899.4|9889.4|9900.3|9890.3|9899|9889|8
1634200440000|2021-10-14 08:34:00|9899.1|9889.1|9900.4|9890.4|9900.4|9890.4|9899.1|9889.1|8
1634200450000|2021-10-14 08:34:10|9900.6|9890.6|9900.6|9890.6|9901.4|9891.4|9900.6|9890.6|9
1634200460000|2021-10-14 08:34:20|9900.8|9890.8|9901.4|9891.4|9901.4|9891.4|9900.6|9890.6|8
1634200470000|2021-10-14 08:34:30|9901.5|9891.5|9901.4|9891.4|9901.6|9891.6|9901.3|9891.3|4
1634200480000|2021-10-14 08:34:40|9901.6|9891.6|9900.3|9890.3|9901.6|9891.6|9900.3|9890.3|6
1634200490000|2021-10-14 08:34:50|9900.6|9890.6|9896|9886|9900.6|9890.6|9896|9886|11
1634200500000|2021-10-14 08:35:00|9895.9|9885.9|9896.4|9886.4|9896.6|9886.6|9895.9|9885.9|4
1634200510000|2021-10-14 08:35:10|9896.6|9886.6|9893.9|9883.9|9896.9|9886.9|9893.9|9883.9|10
1634200520000|2021-10-14 08:35:20|9893.6|9883.6|9893.9|9883.9|9893.9|9883.9|9893.4|9883.4|3
1634200530000|2021-10-14 08:35:30|9893.6|9883.6|9894.1|9884.1|9894.4|9884.4|9893.6|9883.6|5
1634200540000|2021-10-14 08:35:40|9893.6|9883.6|9893.4|9883.4|9893.6|9883.6|9893.1|9883.1|11
1634200550000|2021-10-14 08:35:50|9893.1|9883.1|9893.4|9883.4|9893.9|9883.9|9893.1|9883.1|11
1634200560000|2021-10-14 08:36:00|9893.9|9883.9|9893.6|9883.6|9894.1|9884.1|9893.4|9883.4|8
1634200600000|2021-10-14 08:36:40|9893.9|9883.9|9894.4|9884.4|9894.6|9884.6|9893.9|9883.9|4
1634200610000|2021-10-14 08:36:50|9894.6|9884.6|9891.4|9881.4|9894.9|9884.9|9890.9|9880.9|9
1634200620000|2021-10-14 08:37:00|9891.3|9881.3|9892.4|9882.4|9892.4|9882.4|9890.9|9880.9|11
1634200630000|2021-10-14 08:37:10|9892.6|9882.6|9892.5|9882.5|9892.6|9882.6|9892.5|9882.5|2
1634200650000|2021-10-14 08:37:30|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|1
1634200660000|2021-10-14 08:37:40|9892.4|9882.4|9892.9|9882.9|9893.4|9883.4|9892.1|9882.1|7
1634200670000|2021-10-14 08:37:50|9893.1|9883.1|9898.3|9888.3|9898.6|9888.6|9892.9|9882.9|7
1634200680000|2021-10-14 08:38:00|9898.5|9888.5|9898.9|9888.9|9898.9|9888.9|9897.3|9887.3|10
1634200690000|2021-10-14 08:38:10|9899.1|9889.1|9897.8|9887.8|9899.9|9889.9|9897.3|9887.3|6
1634200700000|2021-10-14 08:38:20|9897.4|9887.4|9897.8|9887.8|9898|9888|9897.3|9887.3|11
1634200710000|2021-10-14 08:38:30|9898|9888|9898.8|9888.8|9899.4|9889.4|9897.9|9887.9|14
1634200720000|2021-10-14 08:38:40|9898.5|9888.5|9898.5|9888.5|9898.8|9888.8|9898.3|9888.3|17
1634200730000|2021-10-14 08:38:50|9898.6|9888.6|9899.5|9889.5|9899.5|9889.5|9898.5|9888.5|10
1634200740000|2021-10-14 08:39:00|9899.8|9889.8|9900.3|9890.3|9901|9891|9899.8|9889.8|17
1634200750000|2021-10-14 08:39:10|9900|9890|9900.4|9890.4|9900.4|9890.4|9900|9890|2
1634200760000|2021-10-14 08:39:20|9899|9889|9897.4|9887.4|9899.3|9889.3|9897.4|9887.4|11
1634200770000|2021-10-14 08:39:30|9898|9888|9897.3|9887.3|9898.6|9888.6|9897.3|9887.3|9
1634200780000|2021-10-14 08:39:40|9897.5|9887.5|9897.6|9887.6|9898.5|9888.5|9897.5|9887.5|8
1634200790000|2021-10-14 08:39:50|9897.5|9887.5|9898.3|9888.3|9898.3|9888.3|9897.4|9887.4|8
1634200800000|2021-10-14 08:40:00|9899.3|9889.3|9904.4|9894.4|9904.4|9894.4|9899.3|9889.3|11
1634200810000|2021-10-14 08:40:10|9904.3|9894.3|9904|9894|9904.3|9894.3|9904|9894|2
1634200820000|2021-10-14 08:40:20|9904.3|9894.3|9904.3|9894.3|9904.5|9894.5|9904.1|9894.1|4
1634200830000|2021-10-14 08:40:30|9904.6|9894.6|9904.4|9894.4|9904.6|9894.6|9904.1|9894.1|11
1634200840000|2021-10-14 08:40:40|9904.5|9894.5|9896.9|9886.9|9904.5|9894.5|9896.9|9886.9|13
1634200850000|2021-10-14 08:40:50|9896.8|9886.8|9901.8|9891.8|9901.8|9891.8|9895|9885|13
1634200860000|2021-10-14 08:41:00|9901.5|9891.5|9899.6|9889.6|9901.6|9891.6|9899.5|9889.5|7
1634200870000|2021-10-14 08:41:10|9899.9|9889.9|9903.4|9893.4|9904.5|9894.5|9898.8|9888.8|9
1634200880000|2021-10-14 08:41:20|9903|9893|9901.6|9891.6|9903|9893|9899.9|9889.9|6
1634200890000|2021-10-14 08:41:30|9901.8|9891.8|9901.5|9891.5|9901.9|9891.9|9901.4|9891.4|10
1634200900000|2021-10-14 08:41:40|9901.8|9891.8|9903.3|9893.3|9903.3|9893.3|9901.8|9891.8|6
1634200910000|2021-10-14 08:41:50|9899.9|9889.9|9901.3|9891.3|9901.5|9891.5|9899.9|9889.9|8
1634200920000|2021-10-14 08:42:00|9900.6|9890.6|9899.4|9889.4|9900.6|9890.6|9899.1|9889.1|8
1634200930000|2021-10-14 08:42:10|9899.3|9889.3|9902.5|9892.5|9903|9893|9899.3|9889.3|9
1634200940000|2021-10-14 08:42:20|9902.8|9892.8|9902.5|9892.5|9902.8|9892.8|9901.9|9891.9|9
1634200950000|2021-10-14 08:42:30|9902.9|9892.9|9903.8|9893.8|9904.3|9894.3|9902.9|9892.9|8
1634200960000|2021-10-14 08:42:40|9904|9894|9904|9894|9904.3|9894.3|9904|9894|5
1634200970000|2021-10-14 08:42:50|9903.9|9893.9|9900.1|9890.1|9903.9|9893.9|9900.1|9890.1|6
1634200980000|2021-10-14 08:43:00|9899.9|9889.9|9898.8|9888.8|9900.1|9890.1|9898.4|9888.4|11
1634200990000|2021-10-14 08:43:10|9898.4|9888.4|9899.3|9889.3|9900|9890|9898.4|9888.4|13
1634201000000|2021-10-14 08:43:20|9899|9889|9899.5|9889.5|9899.5|9889.5|9898.5|9888.5|7
1634201010000|2021-10-14 08:43:30|9899.8|9889.8|9901.9|9891.9|9902.1|9892.1|9899.6|9889.6|10
1634201020000|2021-10-14 08:43:40|9901.6|9891.6|9900.9|9890.9|9901.9|9891.9|9900|9890|9
1634201030000|2021-10-14 08:43:50|9900.6|9890.6|9901.6|9891.6|9901.9|9891.9|9900.6|9890.6|6
1634201040000|2021-10-14 08:44:00|9901.3|9891.3|9900.8|9890.8|9901.3|9891.3|9900.6|9890.6|4
1634201050000|2021-10-14 08:44:10|9901|9891|9901|9891|9901|9891|9901|9891|1
1634201060000|2021-10-14 08:44:20|9901.1|9891.1|9901.5|9891.5|9901.5|9891.5|9900.6|9890.6|6
1634201070000|2021-10-14 08:44:30|9901.4|9891.4|9901.4|9891.4|9901.6|9891.6|9900.6|9890.6|8
1634201080000|2021-10-14 08:44:40|9901|9891|9900.6|9890.6|9901|9891|9900.6|9890.6|5
1634201090000|2021-10-14 08:44:50|9900.9|9890.9|9899.9|9889.9|9900.9|9890.9|9899|9889|6
1634201100000|2021-10-14 08:45:00|9900.6|9890.6|9912.1|9902.1|9912.1|9902.1|9900.6|9890.6|16
1634201110000|2021-10-14 08:45:10|9912.5|9902.5|9908.6|9898.6|9912.5|9902.5|9907.6|9897.6|12
1634201120000|2021-10-14 08:45:20|9909.4|9899.4|9910|9900|9910|9900|9909.4|9899.4|8
1634201140000|2021-10-14 08:45:40|9910.3|9900.3|9906.4|9896.4|9910.3|9900.3|9905.8|9895.8|12
1634201150000|2021-10-14 08:45:50|9906.1|9896.1|9905|9895|9907|9897|9905|9895|6
1634201160000|2021-10-14 08:46:00|9905.4|9895.4|9903.5|9893.5|9905.4|9895.4|9902.4|9892.4|7
1634201170000|2021-10-14 08:46:10|9899.5|9889.5|9902.1|9892.1|9903.3|9893.3|9898.5|9888.5|12
1634201180000|2021-10-14 08:46:20|9902.4|9892.4|9904|9894|9904|9894|9902.4|9892.4|7
1634201190000|2021-10-14 08:46:30|9903.1|9893.1|9901.6|9891.6|9903.1|9893.1|9901.6|9891.6|2
1634201200000|2021-10-14 08:46:40|9901.9|9891.9|9899.9|9889.9|9901.9|9891.9|9899.8|9889.8|8
1634201210000|2021-10-14 08:46:50|9900.1|9890.1|9897.9|9887.9|9900.1|9890.1|9895.4|9885.4|10
1634201220000|2021-10-14 08:47:00|9896.9|9886.9|9898.4|9888.4|9898.8|9888.8|9896.8|9886.8|8
1634201230000|2021-10-14 08:47:10|9898.3|9888.3|9893|9883|9898.3|9888.3|9893|9883|15
1634201240000|2021-10-14 08:47:20|9894|9884|9893.8|9883.8|9894.1|9884.1|9893.8|9883.8|7
1634201250000|2021-10-14 08:47:30|9893.1|9883.1|9894.1|9884.1|9894.1|9884.1|9891.8|9881.8|6
1634201260000|2021-10-14 08:47:40|9894.6|9884.6|9898.9|9888.9|9898.9|9888.9|9894.6|9884.6|10
1634201270000|2021-10-14 08:47:50|9898.5|9888.5|9895.3|9885.3|9898.5|9888.5|9894.4|9884.4|11
1634201280000|2021-10-14 08:48:00|9895.5|9885.5|9896.1|9886.1|9896.1|9886.1|9895.3|9885.3|10
1634201290000|2021-10-14 08:48:10|9896.4|9886.4|9899.6|9889.6|9899.9|9889.9|9896.4|9886.4|9
1634201310000|2021-10-14 08:48:30|9899.9|9889.9|9897.1|9887.1|9900.5|9890.5|9897.1|9887.1|9
1634201320000|2021-10-14 08:48:40|9897.4|9887.4|9897|9887|9898.4|9888.4|9897|9887|4
1634201330000|2021-10-14 08:48:50|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|9897.1|9887.1|3
1634201340000|2021-10-14 08:49:00|9897.1|9887.1|9895.8|9885.8|9897.1|9887.1|9895.8|9885.8|9
1634201350000|2021-10-14 08:49:10|9896|9886|9895.9|9885.9|9896|9886|9895.5|9885.5|5
1634201360000|2021-10-14 08:49:20|9896|9886|9895.5|9885.5|9896|9886|9895.5|9885.5|5
1634201370000|2021-10-14 08:49:30|9895.8|9885.8|9894|9884|9896|9886|9894|9884|6
1634201380000|2021-10-14 08:49:40|9894.3|9884.3|9895.3|9885.3|9896.3|9886.3|9894.3|9884.3|11
1634201390000|2021-10-14 08:49:50|9895.5|9885.5|9896|9886|9896|9886|9895.5|9885.5|6
1634201400000|2021-10-14 08:50:00|9895.8|9885.8|9894.1|9884.1|9896|9886|9894.1|9884.1|8
1634201410000|2021-10-14 08:50:10|9895.5|9885.5|9894.8|9884.8|9896.4|9886.4|9894.8|9884.8|7
1634201420000|2021-10-14 08:50:20|9894.5|9884.5|9894|9884|9894.8|9884.8|9894|9884|5
1634201430000|2021-10-14 08:50:30|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|9893.5|9883.5|3
1634201440000|2021-10-14 08:50:40|9894|9884|9894.3|9884.3|9894.3|9884.3|9893.5|9883.5|4
1634201450000|2021-10-14 08:50:50|9894.6|9884.6|9894.6|9884.6|9894.6|9884.6|9894.4|9884.4|3
1634201460000|2021-10-14 08:51:00|9894.3|9884.3|9893.4|9883.4|9894.3|9884.3|9893.4|9883.4|4
1634201470000|2021-10-14 08:51:10|9893.1|9883.1|9892.9|9882.9|9893.1|9883.1|9892.9|9882.9|2
1634201480000|2021-10-14 08:51:20|9893.3|9883.3|9894.3|9884.3|9894.5|9884.5|9893.3|9883.3|4
1634201490000|2021-10-14 08:51:30|9894|9884|9893.5|9883.5|9894|9884|9893.5|9883.5|2
1634201500000|2021-10-14 08:51:40|9893.3|9883.3|9890.6|9880.6|9893.3|9883.3|9890.1|9880.1|6
1634201510000|2021-10-14 08:51:50|9890.3|9880.3|9886|9876|9890.3|9880.3|9886|9876|5
1634201520000|2021-10-14 08:52:00|9885.8|9875.8|9885.9|9875.9|9886|9876|9885.8|9875.8|3
1634201530000|2021-10-14 08:52:10|9886|9876|9887|9877|9887.3|9877.3|9886|9876|6
1634201540000|2021-10-14 08:52:20|9886.8|9876.8|9886.9|9876.9|9886.9|9876.9|9884.9|9874.9|14
1634201550000|2021-10-14 08:52:30|9887|9877|9887.3|9877.3|9887.3|9877.3|9886.3|9876.3|8
1634201560000|2021-10-14 08:52:40|9887.1|9877.1|9886.8|9876.8|9887.1|9877.1|9886.3|9876.3|6
1634201570000|2021-10-14 08:52:50|9886.5|9876.5|9885.8|9875.8|9886.5|9876.5|9885.3|9875.3|9
1634201580000|2021-10-14 08:53:00|9886.1|9876.1|9885.9|9875.9|9886.1|9876.1|9885.3|9875.3|10
1634201590000|2021-10-14 08:53:10|9882.9|9872.9|9881.8|9871.8|9882.9|9872.9|9881.8|9871.8|6
1634201600000|2021-10-14 08:53:20|9881.3|9871.3|9880.8|9870.8|9881.3|9871.3|9880.8|9870.8|2
1634201610000|2021-10-14 08:53:30|9880.9|9870.9|9881.1|9871.1|9882.1|9872.1|9880.9|9870.9|13
1634201620000|2021-10-14 08:53:40|9881.4|9871.4|9881.9|9871.9|9881.9|9871.9|9880.4|9870.4|7
1634201630000|2021-10-14 08:53:50|9881.1|9871.1|9882.4|9872.4|9882.9|9872.9|9880.9|9870.9|12
1634201640000|2021-10-14 08:54:00|9881.8|9871.8|9877|9867|9881.8|9871.8|9877|9867|12
1634201650000|2021-10-14 08:54:10|9877.5|9867.5|9868.6|9858.6|9877.5|9867.5|9868.6|9858.6|15
1634201660000|2021-10-14 08:54:20|9868.9|9858.9|9869.3|9859.3|9869.3|9859.3|9868.8|9858.8|5
1634201670000|2021-10-14 08:54:30|9869.5|9859.5|9871|9861|9872.6|9862.6|9869.5|9859.5|10
1634201680000|2021-10-14 08:54:40|9871.9|9861.9|9869.1|9859.1|9872.6|9862.6|9869.1|9859.1|9
1634201690000|2021-10-14 08:54:50|9869.5|9859.5|9873.9|9863.9|9873.9|9863.9|9869.5|9859.5|10
1634201700000|2021-10-14 08:55:00|9873.3|9863.3|9874.8|9864.8|9874.8|9864.8|9873.3|9863.3|11
1634201710000|2021-10-14 08:55:10|9875.3|9865.3|9874.3|9864.3|9875.3|9865.3|9874|9864|4
1634201720000|2021-10-14 08:55:20|9874.4|9864.4|9874.9|9864.9|9874.9|9864.9|9874.4|9864.4|3
1634201740000|2021-10-14 08:55:40|9874.8|9864.8|9871.3|9861.3|9874.8|9864.8|9870.6|9860.6|10
1634201750000|2021-10-14 08:55:50|9871.8|9861.8|9873.3|9863.3|9873.3|9863.3|9871.8|9861.8|6
1634201760000|2021-10-14 08:56:00|9873|9863|9873.1|9863.1|9873.3|9863.3|9872.8|9862.8|5
1634201770000|2021-10-14 08:56:10|9873.5|9863.5|9873.3|9863.3|9873.5|9863.5|9873.3|9863.3|2
1634201780000|2021-10-14 08:56:20|9873|9863|9872.6|9862.6|9873|9863|9872.6|9862.6|3
1634201790000|2021-10-14 08:56:30|9872.4|9862.4|9871|9861|9872.4|9862.4|9869.9|9859.9|6
1634201800000|2021-10-14 08:56:40|9870.8|9860.8|9870.8|9860.8|9870.8|9860.8|9869.8|9859.8|6
1634201810000|2021-10-14 08:56:50|9870.5|9860.5|9870.3|9860.3|9872|9862|9869.8|9859.8|10
1634201820000|2021-10-14 08:57:00|9870.5|9860.5|9868.8|9858.8|9870.6|9860.6|9867.4|9857.4|17
1634201830000|2021-10-14 08:57:10|9868.1|9858.1|9866.4|9856.4|9869.3|9859.3|9866.4|9856.4|13
1634201840000|2021-10-14 08:57:20|9865.9|9855.9|9862.3|9852.3|9866.1|9856.1|9861.1|9851.1|11
1634201850000|2021-10-14 08:57:30|9862.5|9852.5|9863.6|9853.6|9863.9|9853.9|9862.5|9852.5|10
1634201860000|2021-10-14 08:57:40|9864|9854|9865.9|9855.9|9866.1|9856.1|9864|9854|9
1634201870000|2021-10-14 08:57:50|9866.4|9856.4|9868.1|9858.1|9868.1|9858.1|9866.4|9856.4|3
1634201880000|2021-10-14 08:58:00|9867.8|9857.8|9865.8|9855.8|9868.1|9858.1|9865.8|9855.8|11
1634201890000|2021-10-14 08:58:10|9865.4|9855.4|9865.6|9855.6|9865.6|9855.6|9865.4|9855.4|2
1634201900000|2021-10-14 08:58:20|9865.5|9855.5|9867|9857|9867|9857|9865.3|9855.3|15
1634201910000|2021-10-14 08:58:30|9867.3|9857.3|9867.5|9857.5|9868.4|9858.4|9867.3|9857.3|9
1634201920000|2021-10-14 08:58:40|9867.8|9857.8|9867.4|9857.4|9867.9|9857.9|9867.3|9857.3|10
1634201930000|2021-10-14 08:58:50|9867.5|9857.5|9869.3|9859.3|9869.3|9859.3|9867.5|9857.5|5
1634201940000|2021-10-14 08:59:00|9869|9859|9868.1|9858.1|9869.6|9859.6|9868.1|9858.1|7
1634201950000|2021-10-14 08:59:10|9868.4|9858.4|9871|9861|9871.9|9861.9|9868.4|9858.4|11
1634201960000|2021-10-14 08:59:20|9871.5|9861.5|9872|9862|9872|9862|9871.4|9861.4|9
1634201970000|2021-10-14 08:59:30|9872.1|9862.1|9872.5|9862.5|9872.9|9862.9|9872.1|9862.1|12
1634201980000|2021-10-14 08:59:40|9872.3|9862.3|9872.3|9862.3|9872.5|9862.5|9872.3|9862.3|3
1634201990000|2021-10-14 08:59:50|9872.5|9862.5|9874.1|9864.1|9874.1|9864.1|9872.1|9862.1|7
1634202000000|2021-10-14 09:00:00|9873.5|9863.5|9874.4|9864.4|9874.6|9864.6|9873.5|9863.5|7
1634202040000|2021-10-14 09:00:40|9874.8|9864.8|9879.9|9869.9|9879.9|9869.9|9874.8|9864.8|4
1634202050000|2021-10-14 09:00:50|9880.4|9870.4|9880.5|9870.5|9880.5|9870.5|9880.4|9870.4|2
1634202060000|2021-10-14 09:01:00|9880.8|9870.8|9875.8|9865.8|9881.3|9871.3|9874.9|9864.9|7
1634202070000|2021-10-14 09:01:10|9876|9866|9875.3|9865.3|9876|9866|9875.3|9865.3|2
1634202080000|2021-10-14 09:01:20|9875.8|9865.8|9870.8|9860.8|9875.8|9865.8|9870.8|9860.8|4
1634202090000|2021-10-14 09:01:30|9871.3|9861.3|9871.3|9861.3|9871.3|9861.3|9871|9861|5
1634202100000|2021-10-14 09:01:40|9871|9861|9871|9861|9871|9861|9871|9861|1
1634202110000|2021-10-14 09:01:50|9871.3|9861.3|9874.5|9864.5|9874.5|9864.5|9871.3|9861.3|6
1634202130000|2021-10-14 09:02:10|9874.4|9864.4|9873.9|9863.9|9874.4|9864.4|9873.9|9863.9|2
1634202140000|2021-10-14 09:02:20|9874.1|9864.1|9874.5|9864.5|9874.5|9864.5|9874.1|9864.1|2
1634202160000|2021-10-14 09:02:40|9874.6|9864.6|9874.6|9864.6|9874.6|9864.6|9874.6|9864.6|1
1634202170000|2021-10-14 09:02:50|9874.4|9864.4|9874|9864|9874.5|9864.5|9874|9864|5
1634202210000|2021-10-14 09:03:30|9874.4|9864.4|9873.4|9863.4|9874.4|9864.4|9872.1|9862.1|8
1634202220000|2021-10-14 09:03:40|9873.6|9863.6|9873.8|9863.8|9873.8|9863.8|9873.4|9863.4|8
1634202230000|2021-10-14 09:03:50|9873.5|9863.5|9873.5|9863.5|9873.5|9863.5|9873.5|9863.5|1
1634202250000|2021-10-14 09:04:10|9872.6|9862.6|9872.4|9862.4|9872.6|9862.6|9872|9862|5
1634202260000|2021-10-14 09:04:20|9872.1|9862.1|9872|9862|9872.3|9862.3|9872|9862|3
1634202270000|2021-10-14 09:04:30|9871.8|9861.8|9868.8|9858.8|9871.8|9861.8|9868.4|9858.4|7
1634202280000|2021-10-14 09:04:40|9869.1|9859.1|9872.8|9862.8|9872.8|9862.8|9869|9859|6
1634202290000|2021-10-14 09:04:50|9873|9863|9873.9|9863.9|9873.9|9863.9|9873|9863|7
1634202300000|2021-10-14 09:05:00|9874.1|9864.1|9875|9865|9875.1|9865.1|9874.1|9864.1|7
1634202310000|2021-10-14 09:05:10|9875.1|9865.1|9876.6|9866.6|9876.6|9866.6|9875.1|9865.1|6
1634202320000|2021-10-14 09:05:20|9876.4|9866.4|9877|9867|9877|9867|9876.4|9866.4|3
1634202330000|2021-10-14 09:05:30|9877.1|9867.1|9876.9|9866.9|9877.4|9867.4|9876.6|9866.6|8
1634202340000|2021-10-14 09:05:40|9877.1|9867.1|9878.9|9868.9|9878.9|9868.9|9877.1|9867.1|4
1634202350000|2021-10-14 09:05:50|9878.6|9868.6|9879.8|9869.8|9879.9|9869.9|9878.6|9868.6|6
1634202360000|2021-10-14 09:06:00|9880|9870|9878.8|9868.8|9880.8|9870.8|9878.5|9868.5|6
1634202380000|2021-10-14 09:06:20|9878.9|9868.9|9879.3|9869.3|9879.3|9869.3|9878.9|9868.9|2
1634202390000|2021-10-14 09:06:30|9878.9|9868.9|9877.3|9867.3|9878.9|9868.9|9877.3|9867.3|6
1634202400000|2021-10-14 09:06:40|9877.5|9867.5|9877.8|9867.8|9877.8|9867.8|9877.5|9867.5|6
1634202410000|2021-10-14 09:06:50|9877.5|9867.5|9876|9866|9877.5|9867.5|9876|9866|3
1634202420000|2021-10-14 09:07:00|9875.6|9865.6|9875.4|9865.4|9875.8|9865.8|9875.4|9865.4|4
1634202430000|2021-10-14 09:07:10|9875.6|9865.6|9875.4|9865.4|9875.8|9865.8|9875.4|9865.4|6
1634202440000|2021-10-14 09:07:20|9874.8|9864.8|9874.4|9864.4|9874.8|9864.8|9874.4|9864.4|2
1634202450000|2021-10-14 09:07:30|9873.9|9863.9|9872.8|9862.8|9873.9|9863.9|9872.8|9862.8|6
1634202460000|2021-10-14 09:07:40|9873|9863|9872.8|9862.8|9873|9863|9872.8|9862.8|2
1634202470000|2021-10-14 09:07:50|9873|9863|9872.8|9862.8|9873|9863|9872.8|9862.8|3
1634202490000|2021-10-14 09:08:10|9872.9|9862.9|9876.3|9866.3|9876.3|9866.3|9872.9|9862.9|7
1634202500000|2021-10-14 09:08:20|9876.8|9866.8|9879.1|9869.1|9879.1|9869.1|9876.8|9866.8|2
1634202510000|2021-10-14 09:08:30|9878.8|9868.8|9879.1|9869.1|9879.1|9869.1|9878.8|9868.8|4
1634202520000|2021-10-14 09:08:40|9877.6|9867.6|9875.5|9865.5|9877.6|9867.6|9875.5|9865.5|3
1634202530000|2021-10-14 09:08:50|9875.3|9865.3|9876.4|9866.4|9876.4|9866.4|9875.3|9865.3|5
1634202540000|2021-10-14 09:09:00|9877|9867|9874.5|9864.5|9877|9867|9874.5|9864.5|2
1634202550000|2021-10-14 09:09:10|9874|9864|9873.8|9863.8|9874|9864|9873.5|9863.5|5
1634202560000|2021-10-14 09:09:20|9874.1|9864.1|9874.8|9864.8|9874.8|9864.8|9874.1|9864.1|2
1634202570000|2021-10-14 09:09:30|9874.1|9864.1|9874.1|9864.1|9874.5|9864.5|9874.1|9864.1|3
1634202580000|2021-10-14 09:09:40|9874|9864|9874|9864|9874|9864|9874|9864|1
1634202590000|2021-10-14 09:09:50|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|1
1634202600000|2021-10-14 09:10:00|9874.5|9864.5|9874.1|9864.1|9874.5|9864.5|9874.1|9864.1|2
1634202610000|2021-10-14 09:10:10|9874.9|9864.9|9878.3|9868.3|9878.4|9868.4|9874.9|9864.9|4
1634202620000|2021-10-14 09:10:20|9878.6|9868.6|9879|9869|9879|9869|9878.6|9868.6|2
1634202640000|2021-10-14 09:10:40|9880.3|9870.3|9882.6|9872.6|9883|9873|9880.3|9870.3|5
1634202650000|2021-10-14 09:10:50|9883|9873|9883.4|9873.4|9883.4|9873.4|9882.6|9872.6|6
1634202660000|2021-10-14 09:11:00|9883.6|9873.6|9874.5|9864.5|9883.6|9873.6|9873.6|9863.6|8
1634202670000|2021-10-14 09:11:10|9872.6|9862.6|9871.6|9861.6|9872.6|9862.6|9871.4|9861.4|6
1634202680000|2021-10-14 09:11:20|9871.4|9861.4|9871.8|9861.8|9871.8|9861.8|9871.4|9861.4|3
1634202690000|2021-10-14 09:11:30|9871.6|9861.6|9871.8|9861.8|9871.8|9861.8|9871|9861|7
1634202700000|2021-10-14 09:11:40|9871.5|9861.5|9871.3|9861.3|9871.9|9861.9|9871|9861|7
1634202710000|2021-10-14 09:11:50|9871.8|9861.8|9871.5|9861.5|9871.8|9861.8|9871.1|9861.1|12
1634202720000|2021-10-14 09:12:00|9871.1|9861.1|9871.6|9861.6|9871.6|9861.6|9871.1|9861.1|11
1634202730000|2021-10-14 09:12:10|9871.4|9861.4|9871.3|9861.3|9871.4|9861.4|9871|9861|7
1634202740000|2021-10-14 09:12:20|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|9871.4|9861.4|3
1634202750000|2021-10-14 09:12:30|9871.4|9861.4|9871.6|9861.6|9871.6|9861.6|9871.4|9861.4|4
1634202760000|2021-10-14 09:12:40|9871.4|9861.4|9871.5|9861.5|9872.1|9862.1|9871.3|9861.3|7
1634202770000|2021-10-14 09:12:50|9871.4|9861.4|9871.8|9861.8|9871.9|9861.9|9871.4|9861.4|9
1634202780000|2021-10-14 09:13:00|9871.5|9861.5|9871.6|9861.6|9872.1|9862.1|9871.5|9861.5|13
1634202790000|2021-10-14 09:13:10|9871.8|9861.8|9871|9861|9871.9|9861.9|9871|9861|5
1634202800000|2021-10-14 09:13:20|9871.5|9861.5|9871.3|9861.3|9871.5|9861.5|9871.3|9861.3|2
1634202810000|2021-10-14 09:13:30|9871|9861|9871.3|9861.3|9871.5|9861.5|9871|9861|6
1634202820000|2021-10-14 09:13:40|9871|9861|9868.6|9858.6|9871.5|9861.5|9868.6|9858.6|6
1634202840000|2021-10-14 09:14:00|9868.4|9858.4|9867.9|9857.9|9868.5|9858.5|9867.9|9857.9|5
1634202850000|2021-10-14 09:14:10|9868|9858|9868.3|9858.3|9868.3|9858.3|9868|9858|6
1634202860000|2021-10-14 09:14:20|9868|9858|9868|9858|9868.3|9858.3|9868|9858|5
1634202870000|2021-10-14 09:14:30|9868.4|9858.4|9869.5|9859.5|9869.5|9859.5|9868.4|9858.4|3
1634202880000|2021-10-14 09:14:40|9870.1|9860.1|9870.3|9860.3|9870.8|9860.8|9870.1|9860.1|7
1634202890000|2021-10-14 09:14:50|9870.5|9860.5|9870.5|9860.5|9870.5|9860.5|9870.3|9860.3|3
1634202910000|2021-10-14 09:15:10|9870.8|9860.8|9873.5|9863.5|9873.5|9863.5|9870.8|9860.8|7
1634202920000|2021-10-14 09:15:20|9873.6|9863.6|9870.6|9860.6|9873.6|9863.6|9869.9|9859.9|4
1634202930000|2021-10-14 09:15:30|9870.5|9860.5|9869.6|9859.6|9870.5|9860.5|9869.6|9859.6|2
1634202940000|2021-10-14 09:15:40|9870.1|9860.1|9870.4|9860.4|9870.4|9860.4|9869.9|9859.9|8
1634202950000|2021-10-14 09:15:50|9870.1|9860.1|9867.6|9857.6|9870.1|9860.1|9867.6|9857.6|6
1634202960000|2021-10-14 09:16:00|9867.1|9857.1|9867.3|9857.3|9867.3|9857.3|9867.1|9857.1|2
1634202970000|2021-10-14 09:16:10|9866.9|9856.9|9866|9856|9866.9|9856.9|9866|9856|3
1634202980000|2021-10-14 09:16:20|9866.1|9856.1|9866.9|9856.9|9867.1|9857.1|9865.8|9855.8|7
1634202990000|2021-10-14 09:16:30|9867.1|9857.1|9863.3|9853.3|9867.4|9857.4|9863|9853|10
1634203000000|2021-10-14 09:16:40|9863.9|9853.9|9863.6|9853.6|9863.9|9853.9|9863.6|9853.6|2
1634203030000|2021-10-14 09:17:10|9863.9|9853.9|9864.4|9854.4|9864.9|9854.9|9863.8|9853.8|8
1634203040000|2021-10-14 09:17:20|9864.1|9854.1|9864|9854|9864.1|9854.1|9864|9854|2
1634203050000|2021-10-14 09:17:30|9864.4|9854.4|9864.1|9854.1|9864.4|9854.4|9864.1|9854.1|4
1634203060000|2021-10-14 09:17:40|9864.4|9854.4|9864.1|9854.1|9864.4|9854.4|9864.1|9854.1|4
1634203070000|2021-10-14 09:17:50|9864.4|9854.4|9866.6|9856.6|9866.6|9856.6|9864.4|9854.4|5
1634203080000|2021-10-14 09:18:00|9866.9|9856.9|9868|9858|9868|9858|9866.3|9856.3|8
1634203090000|2021-10-14 09:18:10|9868.3|9858.3|9868.6|9858.6|9868.6|9858.6|9868.3|9858.3|3
1634203110000|2021-10-14 09:18:30|9869|9859|9869.1|9859.1|9869.1|9859.1|9868.8|9858.8|5
1634203120000|2021-10-14 09:18:40|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|1
1634203130000|2021-10-14 09:18:50|9869.1|9859.1|9868.9|9858.9|9869.1|9859.1|9868.9|9858.9|4
1634203140000|2021-10-14 09:19:00|9869|9859|9868.9|9858.9|9869|9859|9868.9|9858.9|2
1634203150000|2021-10-14 09:19:10|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|1
1634203180000|2021-10-14 09:19:40|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|1
1634203190000|2021-10-14 09:19:50|9869|9859|9869.6|9859.6|9869.9|9859.9|9868.9|9858.9|6
1634203200000|2021-10-14 09:20:00|9868.5|9858.5|9866.1|9856.1|9868.5|9858.5|9865.8|9855.8|5
1634203210000|2021-10-14 09:20:10|9866.5|9856.5|9866.8|9856.8|9866.8|9856.8|9866.5|9856.5|2
1634203220000|2021-10-14 09:20:20|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|1
1634203230000|2021-10-14 09:20:30|9867.4|9857.4|9867.6|9857.6|9867.9|9857.9|9867.4|9857.4|4
1634203240000|2021-10-14 09:20:40|9867.9|9857.9|9867.8|9857.8|9868.6|9858.6|9867.8|9857.8|9
1634203250000|2021-10-14 09:20:50|9868|9858|9868.9|9858.9|9868.9|9858.9|9868|9858|3
1634203260000|2021-10-14 09:21:00|9868.6|9858.6|9868.6|9858.6|9868.6|9858.6|9868.6|9858.6|1
1634203270000|2021-10-14 09:21:10|9868.4|9858.4|9867.5|9857.5|9868.4|9858.4|9867.5|9857.5|3
1634203280000|2021-10-14 09:21:20|9867.8|9857.8|9868.9|9858.9|9868.9|9858.9|9867.8|9857.8|7
1634203290000|2021-10-14 09:21:30|9868.6|9858.6|9868.9|9858.9|9869.1|9859.1|9868.6|9858.6|8
1634203300000|2021-10-14 09:21:40|9868.5|9858.5|9868.6|9858.6|9868.6|9858.6|9868.5|9858.5|2
1634203310000|2021-10-14 09:21:50|9868.4|9858.4|9868.5|9858.5|9868.5|9858.5|9868.4|9858.4|2
1634203320000|2021-10-14 09:22:00|9868.3|9858.3|9868.3|9858.3|9868.3|9858.3|9868.3|9858.3|1
1634203340000|2021-10-14 09:22:20|9867.8|9857.8|9868.3|9858.3|9868.3|9858.3|9867.5|9857.5|7
1634203350000|2021-10-14 09:22:30|9868.1|9858.1|9868|9858|9868.6|9858.6|9867.9|9857.9|7
1634203360000|2021-10-14 09:22:40|9868.4|9858.4|9869.1|9859.1|9869.1|9859.1|9868.4|9858.4|3
1634203400000|2021-10-14 09:23:20|9868.9|9858.9|9869.1|9859.1|9869.1|9859.1|9868.9|9858.9|2
1634203410000|2021-10-14 09:23:30|9869.6|9859.6|9873.3|9863.3|9873.3|9863.3|9869.6|9859.6|6
1634203420000|2021-10-14 09:23:40|9873.5|9863.5|9873.8|9863.8|9873.8|9863.8|9873.5|9863.5|2
1634203430000|2021-10-14 09:23:50|9872.9|9862.9|9873|9863|9873|9863|9872.9|9862.9|2
1634203440000|2021-10-14 09:24:00|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|9873|9863|11
1634203460000|2021-10-14 09:24:20|9873.5|9863.5|9873.5|9863.5|9873.5|9863.5|9873.3|9863.3|3
1634203470000|2021-10-14 09:24:30|9873.8|9863.8|9873.5|9863.5|9873.8|9863.8|9873.5|9863.5|2
1634203490000|2021-10-14 09:24:50|9873.8|9863.8|9873.5|9863.5|9873.8|9863.8|9873.5|9863.5|2
1634203500000|2021-10-14 09:25:00|9873.3|9863.3|9873.4|9863.4|9873.5|9863.5|9873.3|9863.3|3
1634203510000|2021-10-14 09:25:10|9873.5|9863.5|9873.4|9863.4|9873.9|9863.9|9873.4|9863.4|8
1634203520000|2021-10-14 09:25:20|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|9873.4|9863.4|5
1634203530000|2021-10-14 09:25:30|9873.9|9863.9|9873.8|9863.8|9874.3|9864.3|9873.8|9863.8|5
1634203540000|2021-10-14 09:25:40|9873.5|9863.5|9872.5|9862.5|9873.5|9863.5|9872.5|9862.5|4
1634203550000|2021-10-14 09:25:50|9872.3|9862.3|9872.1|9862.1|9872.4|9862.4|9872.1|9862.1|3
1634203560000|2021-10-14 09:26:00|9872.5|9862.5|9872.1|9862.1|9872.5|9862.5|9872.1|9862.1|2
1634203570000|2021-10-14 09:26:10|9871.6|9861.6|9872.6|9862.6|9872.6|9862.6|9871.6|9861.6|3
1634203580000|2021-10-14 09:26:20|9873|9863|9869.4|9859.4|9873.1|9863.1|9869.4|9859.4|11
1634203590000|2021-10-14 09:26:30|9869.6|9859.6|9869.4|9859.4|9870.1|9860.1|9869.4|9859.4|4
1634203600000|2021-10-14 09:26:40|9869.8|9859.8|9869.8|9859.8|9869.8|9859.8|9869.8|9859.8|1
1634203610000|2021-10-14 09:26:50|9870.1|9860.1|9872.6|9862.6|9872.6|9862.6|9869.9|9859.9|12
1634203620000|2021-10-14 09:27:00|9872.4|9862.4|9872.6|9862.6|9872.6|9862.6|9871.8|9861.8|5
1634203630000|2021-10-14 09:27:10|9872.3|9862.3|9873.4|9863.4|9874.1|9864.1|9872.3|9862.3|5
1634203640000|2021-10-14 09:27:20|9873.1|9863.1|9873.1|9863.1|9873.1|9863.1|9873.1|9863.1|1
1634203650000|2021-10-14 09:27:30|9873.4|9863.4|9872.9|9862.9|9873.4|9863.4|9872.8|9862.8|3
1634203660000|2021-10-14 09:27:40|9872.5|9862.5|9872.1|9862.1|9872.5|9862.5|9871.4|9861.4|8
1634203670000|2021-10-14 09:27:50|9871.9|9861.9|9872.9|9862.9|9872.9|9862.9|9871.9|9861.9|3
1634203680000|2021-10-14 09:28:00|9872.5|9862.5|9869.8|9859.8|9872.9|9862.9|9869.8|9859.8|7
1634203690000|2021-10-14 09:28:10|9869.5|9859.5|9868.4|9858.4|9869.5|9859.5|9868.4|9858.4|2
1634203700000|2021-10-14 09:28:20|9868.5|9858.5|9868.4|9858.4|9868.5|9858.5|9868.4|9858.4|2
1634203710000|2021-10-14 09:28:30|9868.6|9858.6|9868.5|9858.5|9868.6|9858.6|9868.3|9858.3|4
1634203720000|2021-10-14 09:28:40|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|1
1634203740000|2021-10-14 09:29:00|9868.5|9858.5|9865.3|9855.3|9868.5|9858.5|9865.3|9855.3|5
1634203750000|2021-10-14 09:29:10|9865|9855|9866.4|9856.4|9866.6|9856.6|9865|9855|5
1634203760000|2021-10-14 09:29:20|9866.5|9856.5|9867.6|9857.6|9867.6|9857.6|9866.5|9856.5|5
1634203770000|2021-10-14 09:29:30|9867.9|9857.9|9869.5|9859.5|9869.5|9859.5|9867.9|9857.9|6
1634203780000|2021-10-14 09:29:40|9869.8|9859.8|9869.8|9859.8|9869.8|9859.8|9869.4|9859.4|4
1634203790000|2021-10-14 09:29:50|9870.3|9860.3|9872.3|9862.3|9874.3|9864.3|9870.3|9860.3|7
1634203810000|2021-10-14 09:30:10|9872|9862|9872.3|9862.3|9872.4|9862.4|9872|9862|3
1634203820000|2021-10-14 09:30:20|9872.9|9862.9|9872.9|9862.9|9872.9|9862.9|9872.5|9862.5|3
1634203830000|2021-10-14 09:30:30|9872.6|9862.6|9870.3|9860.3|9872.6|9862.6|9870.3|9860.3|3
1634203840000|2021-10-14 09:30:40|9871.4|9861.4|9871.5|9861.5|9871.9|9861.9|9871.4|9861.4|6
1634203850000|2021-10-14 09:30:50|9871.1|9861.1|9870.1|9860.1|9871.1|9861.1|9870.1|9860.1|4
1634203860000|2021-10-14 09:31:00|9869|9859|9869.4|9859.4|9869.9|9859.9|9869|9859|5
1634203870000|2021-10-14 09:31:10|9869.1|9859.1|9869.9|9859.9|9869.9|9859.9|9869.1|9859.1|4
1634203880000|2021-10-14 09:31:20|9869.6|9859.6|9869.3|9859.3|9869.6|9859.6|9869.3|9859.3|2
1634203890000|2021-10-14 09:31:30|9869.4|9859.4|9869.4|9859.4|9869.4|9859.4|9869.4|9859.4|1
1634203910000|2021-10-14 09:31:50|9869.6|9859.6|9870|9860|9870|9860|9869.6|9859.6|2
1634203920000|2021-10-14 09:32:00|9869.6|9859.6|9870|9860|9870|9860|9869.6|9859.6|3
1634203930000|2021-10-14 09:32:10|9869.6|9859.6|9869.3|9859.3|9869.6|9859.6|9869.3|9859.3|2
1634203940000|2021-10-14 09:32:20|9869.1|9859.1|9868.4|9858.4|9869.1|9859.1|9867.8|9857.8|4
1634203950000|2021-10-14 09:32:30|9868.8|9858.8|9868.6|9858.6|9869.5|9859.5|9868.6|9858.6|5
1634203960000|2021-10-14 09:32:40|9868.4|9858.4|9867.1|9857.1|9868.6|9858.6|9867.1|9857.1|7
1634203970000|2021-10-14 09:32:50|9866.8|9856.8|9867.4|9857.4|9867.6|9857.6|9866.8|9856.8|6
1634203980000|2021-10-14 09:33:00|9867.5|9857.5|9868.4|9858.4|9868.6|9858.6|9867.5|9857.5|3
1634203990000|2021-10-14 09:33:10|9868.1|9858.1|9868.9|9858.9|9869.8|9859.8|9867.5|9857.5|12
1634204000000|2021-10-14 09:33:20|9868.6|9858.6|9868.9|9858.9|9868.9|9858.9|9868.6|9858.6|6
1634204010000|2021-10-14 09:33:30|9868|9858|9868|9858|9868|9858|9868|9858|1
1634204060000|2021-10-14 09:34:20|9867.8|9857.8|9865.8|9855.8|9867.8|9857.8|9865.8|9855.8|2
1634204080000|2021-10-14 09:34:40|9866|9856|9865.8|9855.8|9866|9856|9865.8|9855.8|2
1634204090000|2021-10-14 09:34:50|9866|9856|9866.6|9856.6|9866.6|9856.6|9865.5|9855.5|6
1634204100000|2021-10-14 09:35:00|9866.8|9856.8|9867.4|9857.4|9867.6|9857.6|9866.8|9856.8|6
1634204110000|2021-10-14 09:35:10|9867.8|9857.8|9870.9|9860.9|9870.9|9860.9|9867.8|9857.8|7
1634204120000|2021-10-14 09:35:20|9871.4|9861.4|9869.4|9859.4|9871.6|9861.6|9869.4|9859.4|11
1634204130000|2021-10-14 09:35:30|9869.6|9859.6|9869|9859|9870.4|9860.4|9869|9859|5
1634204140000|2021-10-14 09:35:40|9867.6|9857.6|9867.4|9857.4|9867.6|9857.6|9867.4|9857.4|2
1634204150000|2021-10-14 09:35:50|9867.1|9857.1|9866.4|9856.4|9867.1|9857.1|9866.4|9856.4|2
1634204160000|2021-10-14 09:36:00|9866.1|9856.1|9866|9856|9866.1|9856.1|9865.8|9855.8|5
1634204170000|2021-10-14 09:36:10|9866.3|9856.3|9865.8|9855.8|9867.3|9857.3|9865.8|9855.8|3
1634204180000|2021-10-14 09:36:20|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|9865.3|9855.3|4
1634204190000|2021-10-14 09:36:30|9866|9856|9867.1|9857.1|9867.1|9857.1|9866|9856|2
1634204200000|2021-10-14 09:36:40|9865.9|9855.9|9864.3|9854.3|9865.9|9855.9|9864.3|9854.3|4
1634204210000|2021-10-14 09:36:50|9864.5|9854.5|9863.1|9853.1|9864.5|9854.5|9863.1|9853.1|5
1634204220000|2021-10-14 09:37:00|9862.8|9852.8|9861.6|9851.6|9862.8|9852.8|9861.5|9851.5|6
1634204230000|2021-10-14 09:37:10|9862|9852|9861.9|9851.9|9862.9|9852.9|9861.5|9851.5|8
1634204240000|2021-10-14 09:37:20|9862|9852|9861|9851|9862.4|9852.4|9861|9851|5
1634204250000|2021-10-14 09:37:30|9859.9|9849.9|9861.6|9851.6|9862.1|9852.1|9859.9|9849.9|8
1634204260000|2021-10-14 09:37:40|9861.3|9851.3|9860.9|9850.9|9862.6|9852.6|9860.8|9850.8|12
1634204270000|2021-10-14 09:37:50|9859.5|9849.5|9861.1|9851.1|9861.1|9851.1|9859.5|9849.5|3
1634204280000|2021-10-14 09:38:00|9861.6|9851.6|9862.5|9852.5|9862.9|9852.9|9861.6|9851.6|4
1634204290000|2021-10-14 09:38:10|9862.8|9852.8|9864.1|9854.1|9864.1|9854.1|9862.5|9852.5|9
1634204300000|2021-10-14 09:38:20|9864.3|9854.3|9864.1|9854.1|9864.3|9854.3|9863.8|9853.8|4
1634204310000|2021-10-14 09:38:30|9864.4|9854.4|9869.4|9859.4|9869.4|9859.4|9864.4|9854.4|6
1634204320000|2021-10-14 09:38:40|9870.1|9860.1|9868.6|9858.6|9871.1|9861.1|9868.6|9858.6|7
1634204330000|2021-10-14 09:38:50|9869|9859|9870.1|9860.1|9870.1|9860.1|9869|9859|2
1634204340000|2021-10-14 09:39:00|9869.9|9859.9|9870.1|9860.1|9870.1|9860.1|9869.9|9859.9|2
1634204350000|2021-10-14 09:39:10|9869.9|9859.9|9869.5|9859.5|9869.9|9859.9|9869.3|9859.3|3
1634204360000|2021-10-14 09:39:20|9869.4|9859.4|9861.9|9851.9|9869.4|9859.4|9861.9|9851.9|11
1634204370000|2021-10-14 09:39:30|9861.6|9851.6|9861.8|9851.8|9862|9852|9860.9|9850.9|8
1634204380000|2021-10-14 09:39:40|9862|9852|9862.9|9852.9|9862.9|9852.9|9862|9852|4
1634204390000|2021-10-14 09:39:50|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|1
1634204400000|2021-10-14 09:40:00|9862.9|9852.9|9861.1|9851.1|9863|9853|9861.1|9851.1|7
1634204410000|2021-10-14 09:40:10|9861.5|9851.5|9862.6|9852.6|9862.6|9852.6|9861.5|9851.5|2
1634204430000|2021-10-14 09:40:30|9863.5|9853.5|9863.1|9853.1|9863.5|9853.5|9863.1|9853.1|2
1634204440000|2021-10-14 09:40:40|9862.8|9852.8|9862.8|9852.8|9862.8|9852.8|9862.8|9852.8|1
1634204460000|2021-10-14 09:41:00|9863.3|9853.3|9863.5|9853.5|9864|9854|9863.3|9853.3|4
1634204470000|2021-10-14 09:41:10|9863.8|9853.8|9865.1|9855.1|9865.4|9855.4|9863.8|9853.8|3
1634204480000|2021-10-14 09:41:20|9864.9|9854.9|9866.1|9856.1|9866.1|9856.1|9864.9|9854.9|4
1634204490000|2021-10-14 09:41:30|9866.3|9856.3|9866.4|9856.4|9866.4|9856.4|9865.9|9855.9|8
1634204500000|2021-10-14 09:41:40|9866.1|9856.1|9866.5|9856.5|9866.8|9856.8|9866.1|9856.1|6
1634204510000|2021-10-14 09:41:50|9866.8|9856.8|9868.9|9858.9|9868.9|9858.9|9866.8|9856.8|5
1634204520000|2021-10-14 09:42:00|9869|9859|9863.3|9853.3|9869.4|9859.4|9862.9|9852.9|8
1634204530000|2021-10-14 09:42:10|9863.1|9853.1|9863.3|9853.3|9863.8|9853.8|9861.4|9851.4|6
1634204540000|2021-10-14 09:42:20|9863|9853|9863.3|9853.3|9863.3|9853.3|9863|9853|2
1634204550000|2021-10-14 09:42:30|9863|9853|9864|9854|9865.3|9855.3|9862.9|9852.9|10
1634204560000|2021-10-14 09:42:40|9863.8|9853.8|9865.9|9855.9|9866.1|9856.1|9863.8|9853.8|5
1634204570000|2021-10-14 09:42:50|9865.6|9855.6|9866.1|9856.1|9866.1|9856.1|9865.6|9855.6|2
1634204580000|2021-10-14 09:43:00|9866.5|9856.5|9865.9|9855.9|9866.5|9856.5|9865.8|9855.8|6
1634204600000|2021-10-14 09:43:20|9866|9856|9865.9|9855.9|9866|9856|9865.9|9855.9|2
1634204610000|2021-10-14 09:43:30|9866.1|9856.1|9863.3|9853.3|9866.1|9856.1|9863.3|9853.3|4
1634204620000|2021-10-14 09:43:40|9863.8|9853.8|9866|9856|9867.1|9857.1|9863.8|9853.8|5
1634204630000|2021-10-14 09:43:50|9866.4|9856.4|9866|9856|9867.6|9857.6|9866|9856|7
1634204640000|2021-10-14 09:44:00|9866.9|9856.9|9864.6|9854.6|9867.1|9857.1|9864.6|9854.6|4
1634204650000|2021-10-14 09:44:10|9864.3|9854.3|9864.5|9854.5|9864.5|9854.5|9864.3|9854.3|2
1634204660000|2021-10-14 09:44:20|9865.1|9855.1|9864.6|9854.6|9865.1|9855.1|9864.1|9854.1|5
1634204670000|2021-10-14 09:44:30|9864.4|9854.4|9864.4|9854.4|9864.4|9854.4|9864|9854|3
1634204680000|2021-10-14 09:44:40|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|1
1634204690000|2021-10-14 09:44:50|9863.8|9853.8|9864.1|9854.1|9864.3|9854.3|9863.8|9853.8|3
1634204700000|2021-10-14 09:45:00|9863.8|9853.8|9863.5|9853.5|9863.8|9853.8|9863.3|9853.3|4
1634204710000|2021-10-14 09:45:10|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|1
1634204760000|2021-10-14 09:46:00|9864.3|9854.3|9861.4|9851.4|9864.5|9854.5|9861.4|9851.4|5
1634204770000|2021-10-14 09:46:10|9861.8|9851.8|9861.4|9851.4|9861.8|9851.8|9861.4|9851.4|4
1634204780000|2021-10-14 09:46:20|9861.1|9851.1|9861.4|9851.4|9861.4|9851.4|9861.1|9851.1|4
1634204790000|2021-10-14 09:46:30|9861.1|9851.1|9860.3|9850.3|9861.4|9851.4|9860.1|9850.1|5
1634204800000|2021-10-14 09:46:40|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|1
1634204810000|2021-10-14 09:46:50|9859.6|9849.6|9860|9850|9860|9850|9859.6|9849.6|2
1634204820000|2021-10-14 09:47:00|9859.8|9849.8|9860.4|9850.4|9860.4|9850.4|9859|9849|8
1634204830000|2021-10-14 09:47:10|9860.6|9850.6|9862.5|9852.5|9862.5|9852.5|9860.6|9850.6|5
1634204840000|2021-10-14 09:47:20|9862.9|9852.9|9862.6|9852.6|9862.9|9852.9|9862.6|9852.6|2
1634204850000|2021-10-14 09:47:30|9862.5|9852.5|9861.1|9851.1|9862.5|9852.5|9860|9850|6
1634204860000|2021-10-14 09:47:40|9860.5|9850.5|9861|9851|9861|9851|9860|9850|4
1634204870000|2021-10-14 09:47:50|9860.8|9850.8|9859.8|9849.8|9860.8|9850.8|9859.8|9849.8|4
1634204880000|2021-10-14 09:48:00|9860|9850|9860.3|9850.3|9861.5|9851.5|9859.9|9849.9|9
1634204890000|2021-10-14 09:48:10|9860.4|9850.4|9861.6|9851.6|9861.9|9851.9|9860.4|9850.4|6
1634204900000|2021-10-14 09:48:20|9861.8|9851.8|9860.8|9850.8|9862.3|9852.3|9860.8|9850.8|4
1634204910000|2021-10-14 09:48:30|9861|9851|9861.4|9851.4|9861.4|9851.4|9861|9851|3
1634204920000|2021-10-14 09:48:40|9861.6|9851.6|9862.3|9852.3|9862.4|9852.4|9861.6|9851.6|4
1634204930000|2021-10-14 09:48:50|9862|9852|9862|9852|9862|9852|9862|9852|1
1634204940000|2021-10-14 09:49:00|9862.3|9852.3|9862.5|9852.5|9862.5|9852.5|9862.3|9852.3|2
1634204950000|2021-10-14 09:49:10|9862.8|9852.8|9862.6|9852.6|9862.8|9852.8|9862.6|9852.6|4
1634204960000|2021-10-14 09:49:20|9862.8|9852.8|9862.9|9852.9|9863|9853|9862.8|9852.8|5
1634204970000|2021-10-14 09:49:30|9862.4|9852.4|9862.8|9852.8|9862.8|9852.8|9862.4|9852.4|3
1634204990000|2021-10-14 09:49:50|9863|9853|9863.4|9853.4|9863.8|9853.8|9863|9853|4
1634205000000|2021-10-14 09:50:00|9863.3|9853.3|9869.8|9859.8|9869.8|9859.8|9863.3|9853.3|8
1634205010000|2021-10-14 09:50:10|9870.1|9860.1|9868.4|9858.4|9870.1|9860.1|9868.1|9858.1|4
1634205020000|2021-10-14 09:50:20|9868|9858|9868.1|9858.1|9868.4|9858.4|9868|9858|5
1634205030000|2021-10-14 09:50:30|9868.4|9858.4|9862.3|9852.3|9868.4|9858.4|9862.3|9852.3|6
1634205040000|2021-10-14 09:50:40|9862|9852|9862.4|9852.4|9862.6|9852.6|9862|9852|4
1634205050000|2021-10-14 09:50:50|9862.6|9852.6|9862.8|9852.8|9863.4|9853.4|9862.3|9852.3|9
1634205060000|2021-10-14 09:51:00|9863|9853|9863.4|9853.4|9863.4|9853.4|9863|9853|2
1634205070000|2021-10-14 09:51:10|9863.8|9853.8|9864.5|9854.5|9864.5|9854.5|9863.4|9853.4|10
1634205090000|2021-10-14 09:51:30|9864.3|9854.3|9864.5|9854.5|9864.5|9854.5|9864.3|9854.3|2
1634205100000|2021-10-14 09:51:40|9864.3|9854.3|9864.8|9854.8|9864.8|9854.8|9864.3|9854.3|3
1634205110000|2021-10-14 09:51:50|9865.1|9855.1|9867.1|9857.1|9867.1|9857.1|9865.1|9855.1|8
1634205120000|2021-10-14 09:52:00|9867.3|9857.3|9865.5|9855.5|9869.4|9859.4|9865.5|9855.5|12
1634205130000|2021-10-14 09:52:10|9865|9855|9862.8|9852.8|9865.8|9855.8|9862.8|9852.8|5
1634205150000|2021-10-14 09:52:30|9863.3|9853.3|9863|9853|9863.9|9853.9|9862.8|9852.8|5
1634205170000|2021-10-14 09:52:50|9863.1|9853.1|9873.9|9863.9|9874.1|9864.1|9863.1|9853.1|6
1634205180000|2021-10-14 09:53:00|9874.1|9864.1|9873.1|9863.1|9874.1|9864.1|9873|9863|7
1634205190000|2021-10-14 09:53:10|9873.4|9863.4|9873.1|9863.1|9873.4|9863.4|9873.1|9863.1|2
1634205200000|2021-10-14 09:53:20|9872.8|9862.8|9872.9|9862.9|9873.6|9863.6|9872.5|9862.5|8
1634205210000|2021-10-14 09:53:30|9872.5|9862.5|9870.4|9860.4|9873.4|9863.4|9870.4|9860.4|8
1634205220000|2021-10-14 09:53:40|9870.6|9860.6|9870.6|9860.6|9870.6|9860.6|9870.6|9860.6|1
1634205230000|2021-10-14 09:53:50|9870.8|9860.8|9871.9|9861.9|9872.1|9862.1|9870.8|9860.8|3
1634205240000|2021-10-14 09:54:00|9872.4|9862.4|9872.5|9862.5|9873.1|9863.1|9872.4|9862.4|4
1634205250000|2021-10-14 09:54:10|9872.8|9862.8|9868.4|9858.4|9873.1|9863.1|9868.3|9858.3|11
1634205260000|2021-10-14 09:54:20|9868.3|9858.3|9868|9858|9868.4|9858.4|9868|9858|5
1634205270000|2021-10-14 09:54:30|9867.8|9857.8|9867.5|9857.5|9867.8|9857.8|9867.5|9857.5|2
1634205280000|2021-10-14 09:54:40|9867.3|9857.3|9864.1|9854.1|9867.3|9857.3|9864.1|9854.1|8
1634205290000|2021-10-14 09:54:50|9863.9|9853.9|9863.8|9853.8|9864|9854|9863.8|9853.8|3
1634205300000|2021-10-14 09:55:00|9863.6|9853.6|9864.5|9854.5|9864.5|9854.5|9863.4|9853.4|6
1634205310000|2021-10-14 09:55:10|9864.4|9854.4|9863.9|9853.9|9864.5|9854.5|9863.9|9853.9|10
1634205320000|2021-10-14 09:55:20|9863.8|9853.8|9863.5|9853.5|9863.8|9853.8|9863.5|9853.5|2
1634205350000|2021-10-14 09:55:50|9863|9853|9862.3|9852.3|9863|9853|9862.3|9852.3|2
1634205360000|2021-10-14 09:56:00|9862|9852|9861.5|9851.5|9862.3|9852.3|9861.5|9851.5|3
1634205370000|2021-10-14 09:56:10|9861.3|9851.3|9859.9|9849.9|9861.3|9851.3|9859.5|9849.5|5
1634205380000|2021-10-14 09:56:20|9859.5|9849.5|9859.6|9849.6|9859.9|9849.9|9859.4|9849.4|6
1634205390000|2021-10-14 09:56:30|9859.9|9849.9|9859.5|9849.5|9859.9|9849.9|9859.4|9849.4|4
1634205400000|2021-10-14 09:56:40|9859.9|9849.9|9859.6|9849.6|9859.9|9849.9|9859.6|9849.6|2
1634205410000|2021-10-14 09:56:50|9859.9|9849.9|9861.5|9851.5|9861.5|9851.5|9859.6|9849.6|8
1634205420000|2021-10-14 09:57:00|9861.3|9851.3|9861.1|9851.1|9861.3|9851.3|9861.1|9851.1|2
1634205430000|2021-10-14 09:57:10|9861.3|9851.3|9861.9|9851.9|9861.9|9851.9|9861.3|9851.3|3
1634205450000|2021-10-14 09:57:30|9861.5|9851.5|9858.5|9848.5|9861.5|9851.5|9858.4|9848.4|6
1634205460000|2021-10-14 09:57:40|9858.8|9848.8|9858|9848|9859.1|9849.1|9857|9847|8
1634205470000|2021-10-14 09:57:50|9858.4|9848.4|9858.3|9848.3|9858.4|9848.4|9858.3|9848.3|2
1634205480000|2021-10-14 09:58:00|9858.6|9848.6|9856.1|9846.1|9859|9849|9856.1|9846.1|5
1634205490000|2021-10-14 09:58:10|9856.5|9846.5|9856.9|9846.9|9856.9|9846.9|9856.5|9846.5|2
1634205500000|2021-10-14 09:58:20|9856.5|9846.5|9858|9848|9858|9848|9856.5|9846.5|6
1634205510000|2021-10-14 09:58:30|9857.8|9847.8|9858.3|9848.3|9858.3|9848.3|9857.8|9847.8|6
1634205520000|2021-10-14 09:58:40|9858|9848|9857.4|9847.4|9858|9848|9857.1|9847.1|8
1634205530000|2021-10-14 09:58:50|9857.6|9847.6|9858|9848|9858|9848|9857.1|9847.1|4
1634205540000|2021-10-14 09:59:00|9857.8|9847.8|9857.1|9847.1|9857.8|9847.8|9857.1|9847.1|6
1634205550000|2021-10-14 09:59:10|9857.4|9847.4|9858.3|9848.3|9858.3|9848.3|9857.1|9847.1|7
1634205560000|2021-10-14 09:59:20|9858.5|9848.5|9858|9848|9858.6|9848.6|9858|9848|4
1634205570000|2021-10-14 09:59:30|9858.3|9848.3|9858|9848|9858.3|9848.3|9858|9848|4
1634205580000|2021-10-14 09:59:40|9857.6|9847.6|9856.1|9846.1|9857.6|9847.6|9855.6|9845.6|6
1634205590000|2021-10-14 09:59:50|9855.8|9845.8|9856.5|9846.5|9856.8|9846.8|9855.8|9845.8|11
1634205600000|2021-10-14 10:00:00|9857|9847|9856.1|9846.1|9857.6|9847.6|9856.1|9846.1|9
1634205610000|2021-10-14 10:00:10|9856.4|9846.4|9857.6|9847.6|9857.9|9847.9|9856.4|9846.4|4
1634205620000|2021-10-14 10:00:20|9857.4|9847.4|9857.4|9847.4|9857.6|9847.6|9857.4|9847.4|5
1634205640000|2021-10-14 10:00:40|9857.6|9847.6|9858|9848|9858.5|9848.5|9857.6|9847.6|6
1634205650000|2021-10-14 10:00:50|9858.3|9848.3|9858.3|9848.3|9858.3|9848.3|9858.3|9848.3|1
1634205660000|2021-10-14 10:01:00|9858.6|9848.6|9858.4|9848.4|9858.6|9848.6|9858.3|9848.3|5
1634205680000|2021-10-14 10:01:20|9858.6|9848.6|9861.1|9851.1|9861.1|9851.1|9858.6|9848.6|4
1634205690000|2021-10-14 10:01:30|9861.4|9851.4|9862.1|9852.1|9862.1|9852.1|9861.4|9851.4|6
1634205700000|2021-10-14 10:01:40|9862.4|9852.4|9862|9852|9862.4|9852.4|9861.1|9851.1|4
1634205710000|2021-10-14 10:01:50|9862.4|9852.4|9862.1|9852.1|9862.4|9852.4|9861.9|9851.9|3
1634205720000|2021-10-14 10:02:00|9862|9852|9862|9852|9862|9852|9862|9852|1
1634205730000|2021-10-14 10:02:10|9861.5|9851.5|9862.1|9852.1|9862.1|9852.1|9861.5|9851.5|4
1634205740000|2021-10-14 10:02:20|9862.4|9852.4|9860.5|9850.5|9862.4|9852.4|9860.5|9850.5|11
1634205750000|2021-10-14 10:02:30|9860.4|9850.4|9861.5|9851.5|9861.5|9851.5|9860.4|9850.4|6
1634205760000|2021-10-14 10:02:40|9861|9851|9861.5|9851.5|9861.6|9851.6|9858.3|9848.3|10
1634205770000|2021-10-14 10:02:50|9861.4|9851.4|9861.4|9851.4|9861.6|9851.6|9861|9851|7
1634205780000|2021-10-14 10:03:00|9861.6|9851.6|9860.4|9850.4|9861.6|9851.6|9860|9850|6
1634205790000|2021-10-14 10:03:10|9860|9850|9860.3|9850.3|9860.3|9850.3|9860|9850|2
1634205800000|2021-10-14 10:03:20|9860|9850|9857.6|9847.6|9860|9850|9857.6|9847.6|9
1634205810000|2021-10-14 10:03:30|9857.9|9847.9|9857.6|9847.6|9858.5|9848.5|9857.6|9847.6|12
1634205820000|2021-10-14 10:03:40|9857.9|9847.9|9855.3|9845.3|9858.1|9848.1|9855.3|9845.3|6
1634205830000|2021-10-14 10:03:50|9855|9845|9854.6|9844.6|9855|9845|9854.4|9844.4|9
1634205840000|2021-10-14 10:04:00|9854.3|9844.3|9854.1|9844.1|9854.3|9844.3|9854.1|9844.1|4
1634205850000|2021-10-14 10:04:10|9854.3|9844.3|9854.1|9844.1|9854.8|9844.8|9853.9|9843.9|10
1634205860000|2021-10-14 10:04:20|9854.6|9844.6|9854.6|9844.6|9854.6|9844.6|9854.6|9844.6|1
1634205870000|2021-10-14 10:04:30|9854.4|9844.4|9854.1|9844.1|9854.5|9844.5|9854.1|9844.1|3
1634205880000|2021-10-14 10:04:40|9854.4|9844.4|9854.1|9844.1|9854.9|9844.9|9852.6|9842.6|12
1634205890000|2021-10-14 10:04:50|9854.4|9844.4|9854|9844|9854.4|9844.4|9854|9844|4
1634205900000|2021-10-14 10:05:00|9853.8|9843.8|9852.8|9842.8|9854|9844|9852.3|9842.3|10
1634205910000|2021-10-14 10:05:10|9853|9843|9854|9844|9854.1|9844.1|9853|9843|7
1634205920000|2021-10-14 10:05:20|9853.8|9843.8|9854.3|9844.3|9854.3|9844.3|9853.8|9843.8|3
1634205930000|2021-10-14 10:05:30|9854.5|9844.5|9854|9844|9854.5|9844.5|9854|9844|3
1634205940000|2021-10-14 10:05:40|9854.1|9844.1|9854.1|9844.1|9854.1|9844.1|9854.1|9844.1|1
1634205950000|2021-10-14 10:05:50|9854.5|9844.5|9854.3|9844.3|9854.5|9844.5|9854|9844|5
1634205960000|2021-10-14 10:06:00|9854.5|9844.5|9855.4|9845.4|9855.4|9845.4|9854.5|9844.5|2
1634205970000|2021-10-14 10:06:10|9855.6|9845.6|9857.4|9847.4|9857.4|9847.4|9855.6|9845.6|3
1634205980000|2021-10-14 10:06:20|9857.6|9847.6|9857.6|9847.6|9857.6|9847.6|9857.6|9847.6|1
1634205990000|2021-10-14 10:06:30|9857.4|9847.4|9857.9|9847.9|9857.9|9847.9|9857.4|9847.4|3
1634206010000|2021-10-14 10:06:50|9858.1|9848.1|9858.8|9848.8|9858.8|9848.8|9858.1|9848.1|3
1634206020000|2021-10-14 10:07:00|9858.3|9848.3|9855.9|9845.9|9858.3|9848.3|9855.9|9845.9|8
1634206030000|2021-10-14 10:07:10|9856|9846|9857.3|9847.3|9857.6|9847.6|9856|9846|7
1634206040000|2021-10-14 10:07:20|9857.5|9847.5|9857.4|9847.4|9858.6|9848.6|9857|9847|6
1634206050000|2021-10-14 10:07:30|9857.6|9847.6|9859.3|9849.3|9859.3|9849.3|9857.6|9847.6|4
1634206060000|2021-10-14 10:07:40|9859.5|9849.5|9861.9|9851.9|9861.9|9851.9|9859.5|9849.5|8
1634206070000|2021-10-14 10:07:50|9861.5|9851.5|9861.6|9851.6|9861.6|9851.6|9860|9850|6
1634206090000|2021-10-14 10:08:10|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|1
1634206100000|2021-10-14 10:08:20|9862.1|9852.1|9861.4|9851.4|9862.5|9852.5|9861.4|9851.4|5
1634206110000|2021-10-14 10:08:30|9861.6|9851.6|9862.1|9852.1|9862.1|9852.1|9861.6|9851.6|3
1634206120000|2021-10-14 10:08:40|9862.4|9852.4|9862.1|9852.1|9862.4|9852.4|9861.9|9851.9|3
1634206130000|2021-10-14 10:08:50|9862.4|9852.4|9862.1|9852.1|9862.4|9852.4|9862.1|9852.1|2
1634206140000|2021-10-14 10:09:00|9862|9852|9859.9|9849.9|9862|9852|9858.6|9848.6|6
1634206150000|2021-10-14 10:09:10|9859.6|9849.6|9858.3|9848.3|9859.6|9849.6|9858.3|9848.3|2
1634206160000|2021-10-14 10:09:20|9858.6|9848.6|9858.4|9848.4|9858.8|9848.8|9858|9848|6
1634206170000|2021-10-14 10:09:30|9858.5|9848.5|9858|9848|9858.8|9848.8|9858|9848|9
1634206180000|2021-10-14 10:09:40|9858.4|9848.4|9858.9|9848.9|9859.1|9849.1|9858.4|9848.4|10
1634206190000|2021-10-14 10:09:50|9858.5|9848.5|9858.5|9848.5|9858.5|9848.5|9858|9848|4
1634206200000|2021-10-14 10:10:00|9858.6|9848.6|9860|9850|9860|9850|9858.6|9848.6|3
1634206210000|2021-10-14 10:10:10|9860.3|9850.3|9860.3|9850.3|9860.3|9850.3|9860.3|9850.3|1
1634206230000|2021-10-14 10:10:30|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|1
1634206240000|2021-10-14 10:10:40|9861|9851|9862|9852|9862|9852|9861|9851|3
1634206250000|2021-10-14 10:10:50|9862.3|9852.3|9861.6|9851.6|9862.3|9852.3|9861.4|9851.4|6
1634206260000|2021-10-14 10:11:00|9862|9852|9862|9852|9862|9852|9862|9852|1
1634206270000|2021-10-14 10:11:10|9862.3|9852.3|9861.9|9851.9|9862.3|9852.3|9861.9|9851.9|3
1634206280000|2021-10-14 10:11:20|9862|9852|9862.3|9852.3|9862.3|9852.3|9862|9852|2
1634206290000|2021-10-14 10:11:30|9862.6|9852.6|9860.3|9850.3|9862.6|9852.6|9860.3|9850.3|4
1634206300000|2021-10-14 10:11:40|9860|9850|9859.3|9849.3|9860|9850|9859|9849|8
1634206310000|2021-10-14 10:11:50|9859|9849|9859.5|9849.5|9859.5|9849.5|9859|9849|3
1634206320000|2021-10-14 10:12:00|9859.3|9849.3|9857.8|9847.8|9859.5|9849.5|9857.5|9847.5|8
1634206330000|2021-10-14 10:12:10|9857.5|9847.5|9857.8|9847.8|9857.9|9847.9|9857.5|9847.5|5
1634206340000|2021-10-14 10:12:20|9857.9|9847.9|9861.8|9851.8|9861.8|9851.8|9857.9|9847.9|10
1634206350000|2021-10-14 10:12:30|9862|9852|9861.6|9851.6|9862|9852|9861.6|9851.6|3
1634206360000|2021-10-14 10:12:40|9862.3|9852.3|9862.5|9852.5|9862.6|9852.6|9862.3|9852.3|4
1634206370000|2021-10-14 10:12:50|9862.8|9852.8|9862.5|9852.5|9862.8|9852.8|9862.3|9852.3|3
1634206380000|2021-10-14 10:13:00|9863|9853|9862.6|9852.6|9863|9853|9862.6|9852.6|2
1634206410000|2021-10-14 10:13:30|9862.9|9852.9|9862.6|9852.6|9862.9|9852.9|9862.6|9852.6|2
1634206420000|2021-10-14 10:13:40|9862.4|9852.4|9862.8|9852.8|9863.3|9853.3|9862.4|9852.4|8
1634206430000|2021-10-14 10:13:50|9862.4|9852.4|9862.3|9852.3|9862.4|9852.4|9862.3|9852.3|2
1634206440000|2021-10-14 10:14:00|9862.5|9852.5|9862.3|9852.3|9863.3|9853.3|9862.3|9852.3|9
1634206460000|2021-10-14 10:14:20|9862.5|9852.5|9862.3|9852.3|9862.5|9852.5|9862.3|9852.3|2
1634206470000|2021-10-14 10:14:30|9862|9852|9862.3|9852.3|9862.3|9852.3|9862|9852|2
1634206490000|2021-10-14 10:14:50|9862|9852|9861.6|9851.6|9862|9852|9861.6|9851.6|2
1634206500000|2021-10-14 10:15:00|9861.8|9851.8|9861.3|9851.3|9861.8|9851.8|9860.9|9850.9|7
1634206510000|2021-10-14 10:15:10|9861.4|9851.4|9862.4|9852.4|9862.5|9852.5|9861.4|9851.4|9
1634206520000|2021-10-14 10:15:20|9862|9852|9862.3|9852.3|9862.3|9852.3|9862|9852|4
1634206530000|2021-10-14 10:15:30|9862|9852|9862.3|9852.3|9862.3|9852.3|9862|9852|4
1634206540000|2021-10-14 10:15:40|9861.8|9851.8|9861.8|9851.8|9861.8|9851.8|9861.8|9851.8|1
1634206550000|2021-10-14 10:15:50|9862.1|9852.1|9862.8|9852.8|9862.8|9852.8|9861.8|9851.8|5
1634206560000|2021-10-14 10:16:00|9862.3|9852.3|9862|9852|9862.3|9852.3|9860.1|9850.1|8
1634206590000|2021-10-14 10:16:30|9862.3|9852.3|9862|9852|9862.3|9852.3|9862|9852|4
1634206600000|2021-10-14 10:16:40|9861.8|9851.8|9862.1|9852.1|9862.4|9852.4|9861.8|9851.8|5
1634206610000|2021-10-14 10:16:50|9862.4|9852.4|9862.6|9852.6|9862.6|9852.6|9862.4|9852.4|2
1634206620000|2021-10-14 10:17:00|9862.9|9852.9|9862.4|9852.4|9864.5|9854.5|9862.3|9852.3|9
1634206640000|2021-10-14 10:17:20|9861.3|9851.3|9854.6|9844.6|9861.3|9851.3|9854.6|9844.6|7
1634206650000|2021-10-14 10:17:30|9854|9844|9854|9844|9854|9844|9854|9844|1
1634206660000|2021-10-14 10:17:40|9853.8|9843.8|9854.3|9844.3|9854.3|9844.3|9853.5|9843.5|5
1634206670000|2021-10-14 10:17:50|9854.5|9844.5|9853.1|9843.1|9856.1|9846.1|9853.1|9843.1|8
1634206680000|2021-10-14 10:18:00|9852.9|9842.9|9854.4|9844.4|9854.6|9844.6|9852.5|9842.5|9
1634206690000|2021-10-14 10:18:10|9854.6|9844.6|9855.6|9845.6|9855.6|9845.6|9854.6|9844.6|6
1634206700000|2021-10-14 10:18:20|9855.9|9845.9|9856|9846|9856.6|9846.6|9855.9|9845.9|4
1634206710000|2021-10-14 10:18:30|9855.8|9845.8|9855.8|9845.8|9855.8|9845.8|9855.8|9845.8|1
1634206720000|2021-10-14 10:18:40|9855.5|9845.5|9854.6|9844.6|9855.5|9845.5|9854.6|9844.6|2
1634206730000|2021-10-14 10:18:50|9854.9|9844.9|9855.9|9845.9|9855.9|9845.9|9854.9|9844.9|5
1634206740000|2021-10-14 10:19:00|9856.1|9846.1|9856.6|9846.6|9856.6|9846.6|9856.1|9846.1|4
1634206750000|2021-10-14 10:19:10|9856.4|9846.4|9856.1|9846.1|9856.6|9846.6|9856.1|9846.1|8
1634206760000|2021-10-14 10:19:20|9856.6|9846.6|9853|9843|9857.1|9847.1|9852.6|9842.6|8
1634206770000|2021-10-14 10:19:30|9852.8|9842.8|9853.1|9843.1|9853.4|9843.4|9852.8|9842.8|5
1634206780000|2021-10-14 10:19:40|9852.9|9842.9|9853.1|9843.1|9853.1|9843.1|9852.9|9842.9|4
1634206800000|2021-10-14 10:20:00|9852.9|9842.9|9852.5|9842.5|9853|9843|9852.5|9842.5|5
1634206830000|2021-10-14 10:20:30|9852.8|9842.8|9852.8|9842.8|9852.8|9842.8|9852.8|9842.8|1
1634206840000|2021-10-14 10:20:40|9853|9843|9853.1|9843.1|9853.1|9843.1|9852.9|9842.9|6
1634206850000|2021-10-14 10:20:50|9853.5|9843.5|9846.5|9836.5|9854.3|9844.3|9846.5|9836.5|9
1634206860000|2021-10-14 10:21:00|9846.3|9836.3|9846.5|9836.5|9846.6|9836.6|9846.3|9836.3|4
1634206870000|2021-10-14 10:21:10|9846.8|9836.8|9847.4|9837.4|9847.4|9837.4|9846.8|9836.8|4
1634206880000|2021-10-14 10:21:20|9847.6|9837.6|9848.8|9838.8|9848.8|9838.8|9847.6|9837.6|5
1634206890000|2021-10-14 10:21:30|9848.5|9838.5|9847.9|9837.9|9848.5|9838.5|9847.4|9837.4|9
1634206900000|2021-10-14 10:21:40|9847.6|9837.6|9845.6|9835.6|9847.9|9837.9|9845.6|9835.6|10
1634206910000|2021-10-14 10:21:50|9845.9|9835.9|9846.6|9836.6|9846.6|9836.6|9845.9|9835.9|3
1634206920000|2021-10-14 10:22:00|9846.3|9836.3|9845.6|9835.6|9846.3|9836.3|9844.8|9834.8|8
1634206930000|2021-10-14 10:22:10|9845.9|9835.9|9845.9|9835.9|9846.1|9836.1|9845.9|9835.9|3
1634206940000|2021-10-14 10:22:20|9846.1|9836.1|9845.9|9835.9|9846.1|9836.1|9845.9|9835.9|6
1634206950000|2021-10-14 10:22:30|9846.1|9836.1|9845.9|9835.9|9846.1|9836.1|9845.9|9835.9|2
1634206960000|2021-10-14 10:22:40|9846.6|9836.6|9857|9847|9857|9847|9846.6|9836.6|6
1634206970000|2021-10-14 10:22:50|9857.8|9847.8|9862.4|9852.4|9862.4|9852.4|9857.8|9847.8|13
1634206980000|2021-10-14 10:23:00|9862.1|9852.1|9862.4|9852.4|9862.5|9852.5|9861.6|9851.6|6
1634206990000|2021-10-14 10:23:10|9862.3|9852.3|9860|9850|9862.3|9852.3|9859.6|9849.6|8
1634207000000|2021-10-14 10:23:20|9860.5|9850.5|9860.3|9850.3|9860.5|9850.5|9858.9|9848.9|5
1634207010000|2021-10-14 10:23:30|9859.6|9849.6|9861.6|9851.6|9861.6|9851.6|9859.6|9849.6|4
1634207020000|2021-10-14 10:23:40|9861.9|9851.9|9861.9|9851.9|9862.1|9852.1|9861.6|9851.6|8
1634207030000|2021-10-14 10:23:50|9862|9852|9862.3|9852.3|9862.3|9852.3|9862|9852|2
1634207040000|2021-10-14 10:24:00|9863|9853|9862.5|9852.5|9863|9853|9862.4|9852.4|5
1634207050000|2021-10-14 10:24:10|9862.8|9852.8|9862.1|9852.1|9862.8|9852.8|9862.1|9852.1|4
1634207060000|2021-10-14 10:24:20|9862.3|9852.3|9862|9852|9862.8|9852.8|9862|9852|4
1634207070000|2021-10-14 10:24:30|9862.3|9852.3|9862.1|9852.1|9862.6|9852.6|9862.1|9852.1|3
1634207080000|2021-10-14 10:24:40|9861.8|9851.8|9862.5|9852.5|9862.5|9852.5|9860.9|9850.9|7
1634207090000|2021-10-14 10:24:50|9862.6|9852.6|9862.5|9852.5|9862.8|9852.8|9861.9|9851.9|8
1634207100000|2021-10-14 10:25:00|9861.6|9851.6|9862.3|9852.3|9862.4|9852.4|9861.6|9851.6|8
1634207110000|2021-10-14 10:25:10|9862.5|9852.5|9862.3|9852.3|9862.6|9852.6|9861.4|9851.4|5
1634207120000|2021-10-14 10:25:20|9861.9|9851.9|9862.3|9852.3|9862.3|9852.3|9861.9|9851.9|3
1634207130000|2021-10-14 10:25:30|9862.5|9852.5|9860.4|9850.4|9862.5|9852.5|9860|9850|12
1634207140000|2021-10-14 10:25:40|9860.9|9850.9|9861.3|9851.3|9862.1|9852.1|9860.6|9850.6|12
1634207150000|2021-10-14 10:25:50|9861.4|9851.4|9861.6|9851.6|9862|9852|9861.1|9851.1|6
1634207160000|2021-10-14 10:26:00|9861.4|9851.4|9861.5|9851.5|9861.5|9851.5|9861.4|9851.4|2
1634207170000|2021-10-14 10:26:10|9861.3|9851.3|9860.3|9850.3|9861.3|9851.3|9858.8|9848.8|9
1634207180000|2021-10-14 10:26:20|9860.8|9850.8|9860|9850|9861|9851|9860|9850|4
1634207190000|2021-10-14 10:26:30|9859.8|9849.8|9859.6|9849.6|9859.8|9849.8|9859.4|9849.4|9
1634207200000|2021-10-14 10:26:40|9860.5|9850.5|9860|9850|9860.5|9850.5|9858.5|9848.5|7
1634207210000|2021-10-14 10:26:50|9860.1|9850.1|9859.9|9849.9|9860.4|9850.4|9859.8|9849.8|11
1634207220000|2021-10-14 10:27:00|9859.8|9849.8|9859|9849|9859.8|9849.8|9859|9849|2
1634207230000|2021-10-14 10:27:10|9859.3|9849.3|9861.3|9851.3|9861.3|9851.3|9859.3|9849.3|3
1634207240000|2021-10-14 10:27:20|9861|9851|9860.5|9850.5|9861.3|9851.3|9860.1|9850.1|6
1634207250000|2021-10-14 10:27:30|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|1
1634207260000|2021-10-14 10:27:40|9860.5|9850.5|9860.8|9850.8|9860.8|9850.8|9860.5|9850.5|2
1634207270000|2021-10-14 10:27:50|9861|9851|9862.4|9852.4|9862.6|9852.6|9861|9851|11
1634207280000|2021-10-14 10:28:00|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|1
1634207300000|2021-10-14 10:28:20|9862|9852|9862|9852|9862.3|9852.3|9860.9|9850.9|5
1634207310000|2021-10-14 10:28:30|9861|9851|9861.5|9851.5|9862.5|9852.5|9860.5|9850.5|7
1634207320000|2021-10-14 10:28:40|9861.3|9851.3|9857.1|9847.1|9861.3|9851.3|9857.1|9847.1|12
1634207330000|2021-10-14 10:28:50|9856.6|9846.6|9856.9|9846.9|9856.9|9846.9|9856.6|9846.6|2
1634207340000|2021-10-14 10:29:00|9857|9847|9857.3|9847.3|9857.3|9847.3|9856.3|9846.3|3
1634207350000|2021-10-14 10:29:10|9857|9847|9854.5|9844.5|9857|9847|9854.5|9844.5|4
1634207360000|2021-10-14 10:29:20|9854.3|9844.3|9853.3|9843.3|9854.6|9844.6|9853.3|9843.3|7
1634207370000|2021-10-14 10:29:30|9852.9|9842.9|9851.3|9841.3|9852.9|9842.9|9851.3|9841.3|3
1634207380000|2021-10-14 10:29:40|9851|9841|9850.3|9840.3|9851|9841|9849.9|9839.9|4
1634207390000|2021-10-14 10:29:50|9849.5|9839.5|9848.1|9838.1|9849.5|9839.5|9848|9838|3
1634207400000|2021-10-14 10:30:00|9848|9838|9847.1|9837.1|9848.1|9838.1|9847.1|9837.1|6
1634207410000|2021-10-14 10:30:10|9847.4|9837.4|9849.5|9839.5|9849.5|9839.5|9847.4|9837.4|3
1634207420000|2021-10-14 10:30:20|9849.8|9839.8|9850.5|9840.5|9850.5|9840.5|9849.5|9839.5|4
1634207430000|2021-10-14 10:30:30|9850.4|9840.4|9850.1|9840.1|9850.5|9840.5|9850.1|9840.1|4
1634207440000|2021-10-14 10:30:40|9850.4|9840.4|9851.1|9841.1|9851.1|9841.1|9850.4|9840.4|3
1634207450000|2021-10-14 10:30:50|9850.9|9840.9|9850.9|9840.9|9851.8|9841.8|9850.9|9840.9|6
1634207460000|2021-10-14 10:31:00|9851.3|9841.3|9851.8|9841.8|9851.8|9841.8|9850.9|9840.9|6
1634207470000|2021-10-14 10:31:10|9851.4|9841.4|9852.4|9842.4|9852.4|9842.4|9851.4|9841.4|14
1634207490000|2021-10-14 10:31:30|9852.1|9842.1|9850.9|9840.9|9852.1|9842.1|9850.9|9840.9|3
1634207500000|2021-10-14 10:31:40|9851.3|9841.3|9852|9842|9852|9842|9851|9841|5
1634207510000|2021-10-14 10:31:50|9851.8|9841.8|9852|9842|9852|9842|9851.8|9841.8|2
1634207520000|2021-10-14 10:32:00|9851.8|9841.8|9851.8|9841.8|9851.8|9841.8|9851.8|9841.8|1
1634207530000|2021-10-14 10:32:10|9851.4|9841.4|9851.3|9841.3|9851.4|9841.4|9851.3|9841.3|2
1634207540000|2021-10-14 10:32:20|9851|9841|9851.5|9841.5|9851.5|9841.5|9851|9841|8
1634207550000|2021-10-14 10:32:30|9851.4|9841.4|9851.4|9841.4|9851.4|9841.4|9851|9841|3
1634207560000|2021-10-14 10:32:40|9851.1|9841.1|9851.1|9841.1|9851.1|9841.1|9851.1|9841.1|1
1634207570000|2021-10-14 10:32:50|9851|9841|9851|9841|9851|9841|9851|9841|1
1634207580000|2021-10-14 10:33:00|9851.3|9841.3|9851|9841|9851.3|9841.3|9851|9841|2
1634207590000|2021-10-14 10:33:10|9851.3|9841.3|9851|9841|9851.3|9841.3|9851|9841|2
1634207600000|2021-10-14 10:33:20|9851.3|9841.3|9849.3|9839.3|9851.3|9841.3|9848.6|9838.6|8
1634207610000|2021-10-14 10:33:30|9849.6|9839.6|9849.4|9839.4|9849.6|9839.6|9849.4|9839.4|4
1634207620000|2021-10-14 10:33:40|9849.3|9839.3|9847.5|9837.5|9849.3|9839.3|9847.5|9837.5|3
1634207630000|2021-10-14 10:33:50|9848.3|9838.3|9847.9|9837.9|9848.3|9838.3|9847.3|9837.3|4
1634207640000|2021-10-14 10:34:00|9847.4|9837.4|9847.8|9837.8|9847.9|9837.9|9847.1|9837.1|5
1634207650000|2021-10-14 10:34:10|9848|9838|9849|9839|9849|9839|9848|9838|3
1634207660000|2021-10-14 10:34:20|9849.3|9839.3|9847.4|9837.4|9849.3|9839.3|9847.4|9837.4|6
1634207670000|2021-10-14 10:34:30|9847.1|9837.1|9845|9835|9847.1|9837.1|9845|9835|8
1634207680000|2021-10-14 10:34:40|9845.1|9835.1|9845.3|9835.3|9845.3|9835.3|9844.6|9834.6|6
1634207690000|2021-10-14 10:34:50|9845.1|9835.1|9847.3|9837.3|9847.3|9837.3|9845|9835|9
1634207700000|2021-10-14 10:35:00|9847.5|9837.5|9847.9|9837.9|9848|9838|9847.5|9837.5|7
1634207710000|2021-10-14 10:35:10|9848.1|9838.1|9847.8|9837.8|9849|9839|9847.8|9837.8|5
1634207720000|2021-10-14 10:35:20|9848|9838|9848|9838|9848|9838|9847.1|9837.1|5
1634207730000|2021-10-14 10:35:30|9847.6|9837.6|9847.3|9837.3|9847.6|9837.6|9847.3|9837.3|2
1634207740000|2021-10-14 10:35:40|9847.4|9837.4|9848|9838|9848|9838|9847.4|9837.4|5
1634207750000|2021-10-14 10:35:50|9847.8|9837.8|9847.9|9837.9|9848.3|9838.3|9847.5|9837.5|7
1634207760000|2021-10-14 10:36:00|9847.8|9837.8|9846.6|9836.6|9847.8|9837.8|9846.6|9836.6|6
1634207770000|2021-10-14 10:36:10|9847.5|9837.5|9847.9|9837.9|9848|9838|9847.5|9837.5|4
1634207780000|2021-10-14 10:36:20|9847.8|9837.8|9847.4|9837.4|9847.8|9837.8|9847.1|9837.1|4
1634207790000|2021-10-14 10:36:30|9847.1|9837.1|9845.9|9835.9|9847.1|9837.1|9845.6|9835.6|3
1634207800000|2021-10-14 10:36:40|9846.1|9836.1|9847|9837|9847|9837|9846.1|9836.1|2
1634207810000|2021-10-14 10:36:50|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|9846.5|9836.5|7
1634207820000|2021-10-14 10:37:00|9847|9837|9846.8|9836.8|9847|9837|9846.8|9836.8|6
1634207830000|2021-10-14 10:37:10|9847|9837|9848.3|9838.3|9848.3|9838.3|9847|9837|5
1634207840000|2021-10-14 10:37:20|9848|9838|9845.8|9835.8|9848.3|9838.3|9845.8|9835.8|5
1634207850000|2021-10-14 10:37:30|9845.5|9835.5|9845.5|9835.5|9845.5|9835.5|9845.3|9835.3|5
1634207860000|2021-10-14 10:37:40|9845.4|9835.4|9844.1|9834.1|9845.9|9835.9|9844.1|9834.1|6
1634207870000|2021-10-14 10:37:50|9844.9|9834.9|9844.8|9834.8|9845.9|9835.9|9844.8|9834.8|7
1634207880000|2021-10-14 10:38:00|9844.6|9834.6|9845.8|9835.8|9845.8|9835.8|9844.6|9834.6|3
1634207890000|2021-10-14 10:38:10|9845.5|9835.5|9844.4|9834.4|9846.1|9836.1|9844.4|9834.4|6
1634207900000|2021-10-14 10:38:20|9844.3|9834.3|9844.4|9834.4|9844.4|9834.4|9844.1|9834.1|4
1634207930000|2021-10-14 10:38:50|9844.5|9834.5|9844.5|9834.5|9844.6|9834.6|9844.4|9834.4|5
1634207940000|2021-10-14 10:39:00|9844.3|9834.3|9843|9833|9844.3|9834.3|9843|9833|7
1634207950000|2021-10-14 10:39:10|9842.6|9832.6|9842.9|9832.9|9843.1|9833.1|9842.6|9832.6|4
1634207960000|2021-10-14 10:39:20|9842.8|9832.8|9842.8|9832.8|9843.1|9833.1|9842.8|9832.8|5
1634207970000|2021-10-14 10:39:30|9842.4|9832.4|9841.3|9831.3|9842.5|9832.5|9841.3|9831.3|7
1634207980000|2021-10-14 10:39:40|9841|9831|9841.3|9831.3|9841.3|9831.3|9841|9831|2
1634207990000|2021-10-14 10:39:50|9841.1|9831.1|9840.5|9830.5|9841.1|9831.1|9839.1|9829.1|10
1634208000000|2021-10-14 10:40:00|9840.1|9830.1|9839.1|9829.1|9840.1|9830.1|9838.6|9828.6|8
1634208010000|2021-10-14 10:40:10|9838.9|9828.9|9838.9|9828.9|9838.9|9828.9|9838.6|9828.6|3
1634208020000|2021-10-14 10:40:20|9839.3|9829.3|9840.3|9830.3|9840.6|9830.6|9839.3|9829.3|6
1634208030000|2021-10-14 10:40:30|9840|9830|9840.1|9830.1|9840.4|9830.4|9839.6|9829.6|7
1634208040000|2021-10-14 10:40:40|9839.9|9829.9|9838.8|9828.8|9840.4|9830.4|9838.8|9828.8|7
1634208050000|2021-10-14 10:40:50|9838.3|9828.3|9838.3|9828.3|9838.3|9828.3|9838.3|9828.3|1
1634208060000|2021-10-14 10:41:00|9838|9828|9837.1|9827.1|9838|9828|9836|9826|13
1634208070000|2021-10-14 10:41:10|9836.6|9826.6|9838|9828|9838|9828|9836.6|9826.6|9
1634208080000|2021-10-14 10:41:20|9838.3|9828.3|9838.8|9828.8|9839|9829|9838.3|9828.3|10
1634208090000|2021-10-14 10:41:30|9839.3|9829.3|9838.8|9828.8|9839.3|9829.3|9838.8|9828.8|2
1634208100000|2021-10-14 10:41:40|9839|9829|9840|9830|9840|9830|9838.8|9828.8|8
1634208110000|2021-10-14 10:41:50|9840.3|9830.3|9840.9|9830.9|9840.9|9830.9|9840|9830|10
1634208120000|2021-10-14 10:42:00|9841.1|9831.1|9841.9|9831.9|9841.9|9831.9|9840.6|9830.6|6
1634208130000|2021-10-14 10:42:10|9842|9832|9842.6|9832.6|9842.6|9832.6|9841.8|9831.8|5
1634208140000|2021-10-14 10:42:20|9842.8|9832.8|9844.4|9834.4|9844.4|9834.4|9842.8|9832.8|5
1634208160000|2021-10-14 10:42:40|9844.3|9834.3|9839.1|9829.1|9844.3|9834.3|9839.1|9829.1|7
1634208170000|2021-10-14 10:42:50|9839|9829|9839.5|9829.5|9839.5|9829.5|9839|9829|6
1634208180000|2021-10-14 10:43:00|9839.6|9829.6|9839.5|9829.5|9839.8|9829.8|9839.5|9829.5|4
1634208190000|2021-10-14 10:43:10|9839.6|9829.6|9839.6|9829.6|9839.6|9829.6|9839.5|9829.5|5
1634208200000|2021-10-14 10:43:20|9839.5|9829.5|9840.1|9830.1|9840.1|9830.1|9839.4|9829.4|5
1634208210000|2021-10-14 10:43:30|9840.5|9830.5|9839.6|9829.6|9840.9|9830.9|9839.6|9829.6|6
1634208220000|2021-10-14 10:43:40|9840|9830|9840.5|9830.5|9840.5|9830.5|9839.8|9829.8|5
1634208230000|2021-10-14 10:43:50|9840.3|9830.3|9837.6|9827.6|9840.3|9830.3|9837.5|9827.5|6
1634208240000|2021-10-14 10:44:00|9837.9|9827.9|9836.4|9826.4|9839.5|9829.5|9836.1|9826.1|12
1634208250000|2021-10-14 10:44:10|9836.1|9826.1|9836.1|9826.1|9836.1|9826.1|9836.1|9826.1|1
1634208260000|2021-10-14 10:44:20|9836|9826|9836.6|9826.6|9836.8|9826.8|9836|9826|5
1634208270000|2021-10-14 10:44:30|9836.8|9826.8|9837.1|9827.1|9837.1|9827.1|9836.5|9826.5|4
1634208280000|2021-10-14 10:44:40|9836.9|9826.9|9837.8|9827.8|9840.5|9830.5|9836.9|9826.9|11
1634208290000|2021-10-14 10:44:50|9838|9828|9838.8|9828.8|9839|9829|9838|9828|7
1634208300000|2021-10-14 10:45:00|9838.6|9828.6|9839.4|9829.4|9839.4|9829.4|9838.6|9828.6|3
1634208310000|2021-10-14 10:45:10|9839.1|9829.1|9836|9826|9839.1|9829.1|9836|9826|6
1634208320000|2021-10-14 10:45:20|9836.4|9826.4|9836|9826|9837.1|9827.1|9836|9826|10
1634208330000|2021-10-14 10:45:30|9835.8|9825.8|9833|9823|9836.3|9826.3|9833|9823|7
1634208340000|2021-10-14 10:45:40|9832.8|9822.8|9832.6|9822.6|9832.8|9822.8|9831.9|9821.9|5
1634208350000|2021-10-14 10:45:50|9832.4|9822.4|9831.8|9821.8|9832.4|9822.4|9831.8|9821.8|3
1634208360000|2021-10-14 10:46:00|9831.5|9821.5|9832.1|9822.1|9832.1|9822.1|9831|9821|4
1634208370000|2021-10-14 10:46:10|9832.4|9822.4|9832.6|9822.6|9833.4|9823.4|9832.4|9822.4|11
1634208380000|2021-10-14 10:46:20|9832.9|9822.9|9832.6|9822.6|9833|9823|9832.6|9822.6|7
1634208390000|2021-10-14 10:46:30|9832.4|9822.4|9836.3|9826.3|9836.3|9826.3|9832.4|9822.4|5
1634208400000|2021-10-14 10:46:40|9836.9|9826.9|9838.3|9828.3|9838.3|9828.3|9836.9|9826.9|2
1634208410000|2021-10-14 10:46:50|9837.3|9827.3|9835.5|9825.5|9837.3|9827.3|9835.5|9825.5|3
1634208420000|2021-10-14 10:47:00|9835.8|9825.8|9837|9827|9837.4|9827.4|9835.8|9825.8|9
1634208430000|2021-10-14 10:47:10|9837.1|9827.1|9837.4|9827.4|9837.4|9827.4|9837.1|9827.1|2
1634208440000|2021-10-14 10:47:20|9837.1|9827.1|9838.6|9828.6|9838.6|9828.6|9837.1|9827.1|6
1634208450000|2021-10-14 10:47:30|9838.4|9828.4|9838.6|9828.6|9838.9|9828.9|9838.3|9828.3|8
1634208460000|2021-10-14 10:47:40|9839.6|9829.6|9839.8|9829.8|9839.8|9829.8|9839.6|9829.6|2
1634208470000|2021-10-14 10:47:50|9840.1|9830.1|9839.6|9829.6|9840.1|9830.1|9839|9829|5
1634208490000|2021-10-14 10:48:10|9839.8|9829.8|9839.8|9829.8|9840|9830|9839.6|9829.6|5
1634208510000|2021-10-14 10:48:30|9840|9830|9840.6|9830.6|9840.6|9830.6|9839.8|9829.8|5
1634208530000|2021-10-14 10:48:50|9840.4|9830.4|9840.5|9830.5|9840.5|9830.5|9840.4|9830.4|2
1634208540000|2021-10-14 10:49:00|9840.3|9830.3|9840|9830|9840.5|9830.5|9839.6|9829.6|7
1634208550000|2021-10-14 10:49:10|9840.3|9830.3|9839.6|9829.6|9840.3|9830.3|9839.6|9829.6|3
1634208560000|2021-10-14 10:49:20|9840|9830|9840.3|9830.3|9840.6|9830.6|9840|9830|5
1634208570000|2021-10-14 10:49:30|9840|9830|9839.5|9829.5|9840.3|9830.3|9839.5|9829.5|5
1634208580000|2021-10-14 10:49:40|9840|9830|9840.4|9830.4|9840.4|9830.4|9840|9830|2
1634208590000|2021-10-14 10:49:50|9840.6|9830.6|9841.8|9831.8|9841.8|9831.8|9840.6|9830.6|3
1634208600000|2021-10-14 10:50:00|9842.3|9832.3|9841.6|9831.6|9842.3|9832.3|9841|9831|11
1634208610000|2021-10-14 10:50:10|9841.3|9831.3|9841.3|9831.3|9841.5|9831.5|9841|9831|9
1634208620000|2021-10-14 10:50:20|9841.5|9831.5|9841|9831|9841.5|9831.5|9841|9831|3
1634208630000|2021-10-14 10:50:30|9841.3|9831.3|9841.3|9831.3|9841.5|9831.5|9840.6|9830.6|7
1634208640000|2021-10-14 10:50:40|9841|9831|9839.8|9829.8|9841|9831|9839.1|9829.1|6
1634208650000|2021-10-14 10:50:50|9839.5|9829.5|9838.5|9828.5|9839.8|9829.8|9838.3|9828.3|15
1634208660000|2021-10-14 10:51:00|9838.9|9828.9|9837|9827|9839.1|9829.1|9837|9827|8
1634208670000|2021-10-14 10:51:10|9837.3|9827.3|9836.6|9826.6|9837.8|9827.8|9836.6|9826.6|7
1634208680000|2021-10-14 10:51:20|9837.1|9827.1|9836.9|9826.9|9837.1|9827.1|9836.9|9826.9|4
1634208690000|2021-10-14 10:51:30|9836.8|9826.8|9835|9825|9836.8|9826.8|9834.6|9824.6|3
1634208700000|2021-10-14 10:51:40|9834.5|9824.5|9833.8|9823.8|9834.9|9824.9|9833.8|9823.8|5
1634208710000|2021-10-14 10:51:50|9833.6|9823.6|9833.4|9823.4|9833.6|9823.6|9833.4|9823.4|2
1634208720000|2021-10-14 10:52:00|9833.6|9823.6|9833.6|9823.6|9833.6|9823.6|9833.6|9823.6|1
1634208730000|2021-10-14 10:52:10|9834.3|9824.3|9835.8|9825.8|9835.8|9825.8|9834.3|9824.3|2
1634208740000|2021-10-14 10:52:20|9835.5|9825.5|9835.8|9825.8|9835.8|9825.8|9835.4|9825.4|3
1634208770000|2021-10-14 10:52:50|9835.9|9825.9|9839.3|9829.3|9839.3|9829.3|9835.9|9825.9|9
1634208780000|2021-10-14 10:53:00|9839.8|9829.8|9840.5|9830.5|9840.5|9830.5|9839.8|9829.8|5
1634208790000|2021-10-14 10:53:10|9840.8|9830.8|9841.3|9831.3|9841.6|9831.6|9840.8|9830.8|8
1634208810000|2021-10-14 10:53:30|9841|9831|9841.3|9831.3|9841.3|9831.3|9841|9831|2
1634208820000|2021-10-14 10:53:40|9841.6|9831.6|9842|9832|9842.3|9832.3|9841.6|9831.6|3
1634208830000|2021-10-14 10:53:50|9842.3|9832.3|9842.3|9832.3|9842.3|9832.3|9842|9832|3
1634208840000|2021-10-14 10:54:00|9842|9832|9842|9832|9842|9832|9842|9832|1
1634208850000|2021-10-14 10:54:10|9842.3|9832.3|9842.1|9832.1|9842.3|9832.3|9842.1|9832.1|2
1634208860000|2021-10-14 10:54:20|9841.9|9831.9|9841.8|9831.8|9841.9|9831.9|9841.6|9831.6|3
1634208870000|2021-10-14 10:54:30|9842.1|9832.1|9842.6|9832.6|9842.9|9832.9|9842.1|9832.1|5
1634208880000|2021-10-14 10:54:40|9842.5|9832.5|9842.6|9832.6|9842.9|9832.9|9842.4|9832.4|5
1634208890000|2021-10-14 10:54:50|9842.8|9832.8|9842.8|9832.8|9842.8|9832.8|9842.6|9832.6|3
1634208900000|2021-10-14 10:55:00|9843.1|9833.1|9844.5|9834.5|9844.5|9834.5|9843.1|9833.1|4
1634208910000|2021-10-14 10:55:10|9844.1|9834.1|9843.3|9833.3|9844.1|9834.1|9842.3|9832.3|6
1634208920000|2021-10-14 10:55:20|9842.9|9832.9|9842|9832|9843.3|9833.3|9841.3|9831.3|9
1634208930000|2021-10-14 10:55:30|9842.3|9832.3|9841.4|9831.4|9842.8|9832.8|9841.4|9831.4|6
1634208940000|2021-10-14 10:55:40|9841.6|9831.6|9841.4|9831.4|9841.6|9831.6|9841.1|9831.1|3
1634208960000|2021-10-14 10:56:00|9841.1|9831.1|9840.6|9830.6|9841.1|9831.1|9840|9830|4
1634208970000|2021-10-14 10:56:10|9840.4|9830.4|9840.3|9830.3|9841.4|9831.4|9839.4|9829.4|7
1634208980000|2021-10-14 10:56:20|9840.5|9830.5|9839.1|9829.1|9840.5|9830.5|9839.1|9829.1|16
1634208990000|2021-10-14 10:56:30|9840.4|9830.4|9838.9|9828.9|9840.4|9830.4|9838.9|9828.9|9
1634209000000|2021-10-14 10:56:40|9839.1|9829.1|9839.4|9829.4|9839.4|9829.4|9838.9|9828.9|3
1634209010000|2021-10-14 10:56:50|9839.3|9829.3|9838.6|9828.6|9839.3|9829.3|9838.6|9828.6|8
1634209020000|2021-10-14 10:57:00|9838.9|9828.9|9839.1|9829.1|9839.3|9829.3|9838.6|9828.6|12
1634209030000|2021-10-14 10:57:10|9839.4|9829.4|9839.1|9829.1|9840|9830|9838.6|9828.6|10
1634209040000|2021-10-14 10:57:20|9839.5|9829.5|9842.5|9832.5|9842.5|9832.5|9839.5|9829.5|6
1634209050000|2021-10-14 10:57:30|9842.9|9832.9|9842.5|9832.5|9842.9|9832.9|9842.5|9832.5|3
1634209060000|2021-10-14 10:57:40|9842.8|9832.8|9842.9|9832.9|9842.9|9832.9|9842.8|9832.8|2
1634209080000|2021-10-14 10:58:00|9843.3|9833.3|9844.1|9834.1|9844.1|9834.1|9843.3|9833.3|3
1634209090000|2021-10-14 10:58:10|9843.3|9833.3|9844.4|9834.4|9844.4|9834.4|9843.3|9833.3|5
1634209100000|2021-10-14 10:58:20|9844.5|9834.5|9843.5|9833.5|9844.5|9834.5|9843.3|9833.3|6
1634209110000|2021-10-14 10:58:30|9843.8|9833.8|9844|9834|9844|9834|9843.8|9833.8|2
1634209120000|2021-10-14 10:58:40|9844.3|9834.3|9844.5|9834.5|9844.5|9834.5|9844.3|9834.3|2
1634209140000|2021-10-14 10:59:00|9844.4|9834.4|9843.8|9833.8|9844.4|9834.4|9843.4|9833.4|5
1634209150000|2021-10-14 10:59:10|9844|9834|9844.4|9834.4|9844.5|9834.5|9843.3|9833.3|9
1634209160000|2021-10-14 10:59:20|9844.5|9834.5|9843.6|9833.6|9844.5|9834.5|9843.6|9833.6|2
1634209170000|2021-10-14 10:59:30|9843.4|9833.4|9844.4|9834.4|9844.9|9834.9|9843.4|9833.4|7
1634209180000|2021-10-14 10:59:40|9844.6|9834.6|9844.5|9834.5|9844.6|9834.6|9844.5|9834.5|2
1634209190000|2021-10-14 10:59:50|9844.4|9834.4|9844.4|9834.4|9844.4|9834.4|9844|9834|5
1634209200000|2021-10-14 11:00:00|9844|9834|9844|9834|9844.6|9834.6|9843.8|9833.8|7
1634209210000|2021-10-14 11:00:10|9843.9|9833.9|9842.8|9832.8|9843.9|9833.9|9842.5|9832.5|7
1634209220000|2021-10-14 11:00:20|9841.8|9831.8|9839.5|9829.5|9841.8|9831.8|9838.8|9828.8|11
1634209230000|2021-10-14 11:00:30|9839.3|9829.3|9840.3|9830.3|9840.3|9830.3|9838.4|9828.4|10
1634209240000|2021-10-14 11:00:40|9840.6|9830.6|9840.4|9830.4|9840.6|9830.6|9840.3|9830.3|6
1634209250000|2021-10-14 11:00:50|9840.1|9830.1|9840|9830|9840.3|9830.3|9840|9830|5
1634209260000|2021-10-14 11:01:00|9840.3|9830.3|9838.9|9828.9|9840.3|9830.3|9838.9|9828.9|8
1634209270000|2021-10-14 11:01:10|9838.4|9828.4|9838.9|9828.9|9839|9829|9837.8|9827.8|7
1634209280000|2021-10-14 11:01:20|9838.8|9828.8|9839.5|9829.5|9839.5|9829.5|9838.8|9828.8|5
1634209290000|2021-10-14 11:01:30|9839.8|9829.8|9836.6|9826.6|9840.3|9830.3|9836|9826|11
1634209300000|2021-10-14 11:01:40|9837|9827|9836.1|9826.1|9837.3|9827.3|9836.1|9826.1|10
1634209310000|2021-10-14 11:01:50|9835.4|9825.4|9835.3|9825.3|9836|9826|9835|9825|9
1634209320000|2021-10-14 11:02:00|9835.4|9825.4|9835.8|9825.8|9836|9826|9835.4|9825.4|3
1634209330000|2021-10-14 11:02:10|9836|9826|9834.8|9824.8|9836|9826|9834.8|9824.8|9
1634209340000|2021-10-14 11:02:20|9834.9|9824.9|9835.5|9825.5|9836|9826|9834.8|9824.8|9
1634209350000|2021-10-14 11:02:30|9835.8|9825.8|9836.1|9826.1|9836.4|9826.4|9835.8|9825.8|4
1634209360000|2021-10-14 11:02:40|9836.4|9826.4|9837.9|9827.9|9837.9|9827.9|9836.4|9826.4|3
1634209370000|2021-10-14 11:02:50|9837.6|9827.6|9839.3|9829.3|9839.3|9829.3|9837.5|9827.5|5
1634209380000|2021-10-14 11:03:00|9838.8|9828.8|9838.3|9828.3|9838.8|9828.8|9838.3|9828.3|2
1634209400000|2021-10-14 11:03:20|9838.5|9828.5|9838.5|9828.5|9838.5|9828.5|9838.5|9828.5|1
1634209410000|2021-10-14 11:03:30|9838.1|9828.1|9838.5|9828.5|9838.5|9828.5|9838.1|9828.1|2
1634209430000|2021-10-14 11:03:50|9838.6|9828.6|9838.6|9828.6|9838.6|9828.6|9838.6|9828.6|1
1634209440000|2021-10-14 11:04:00|9838.9|9828.9|9839.1|9829.1|9839.1|9829.1|9838.8|9828.8|5
1634209450000|2021-10-14 11:04:10|9839|9829|9839|9829|9839|9829|9839|9829|1
1634209500000|2021-10-14 11:05:00|9839.1|9829.1|9839|9829|9839.1|9829.1|9839|9829|2
1634209510000|2021-10-14 11:05:10|9838.5|9828.5|9836.8|9826.8|9838.5|9828.5|9836.8|9826.8|2
1634209520000|2021-10-14 11:05:20|9837|9827|9833.5|9823.5|9837.3|9827.3|9833.3|9823.3|11
1634209530000|2021-10-14 11:05:30|9832.6|9822.6|9833.6|9823.6|9833.6|9823.6|9831.8|9821.8|17
1634209540000|2021-10-14 11:05:40|9833.8|9823.8|9833.8|9823.8|9834.4|9824.4|9833.8|9823.8|4
1634209550000|2021-10-14 11:05:50|9834|9824|9834.3|9824.3|9834.3|9824.3|9834|9824|4
1634209560000|2021-10-14 11:06:00|9834.1|9824.1|9834.4|9824.4|9834.9|9824.9|9834.1|9824.1|6
1634209570000|2021-10-14 11:06:10|9834.6|9824.6|9834.9|9824.9|9835.1|9825.1|9834.1|9824.1|7
1634209580000|2021-10-14 11:06:20|9834.6|9824.6|9834.9|9824.9|9835.1|9825.1|9834.4|9824.4|7
1634209590000|2021-10-14 11:06:30|9835.1|9825.1|9836.1|9826.1|9836.1|9826.1|9834.4|9824.4|14
1634209600000|2021-10-14 11:06:40|9835.9|9825.9|9838.6|9828.6|9838.9|9828.9|9835.9|9825.9|9
1634209610000|2021-10-14 11:06:50|9838.8|9828.8|9838.8|9828.8|9838.8|9828.8|9838.8|9828.8|1
1634209620000|2021-10-14 11:07:00|9838.6|9828.6|9838.6|9828.6|9838.6|9828.6|9838.6|9828.6|1
1634209630000|2021-10-14 11:07:10|9838.3|9828.3|9834.5|9824.5|9838.3|9828.3|9834.4|9824.4|8
1634209640000|2021-10-14 11:07:20|9834.3|9824.3|9833.8|9823.8|9834.6|9824.6|9833.8|9823.8|7
1634209650000|2021-10-14 11:07:30|9834|9824|9833|9823|9834|9824|9833|9823|8
1634209670000|2021-10-14 11:07:50|9832.8|9822.8|9833.1|9823.1|9833.1|9823.1|9832.1|9822.1|3
1634209680000|2021-10-14 11:08:00|9833.8|9823.8|9834.1|9824.1|9834.1|9824.1|9833.8|9823.8|4
1634209690000|2021-10-14 11:08:10|9833.8|9823.8|9834.9|9824.9|9835.1|9825.1|9833.8|9823.8|8
1634209710000|2021-10-14 11:08:30|9834|9824|9835|9825|9835|9825|9834|9824|7
1634209720000|2021-10-14 11:08:40|9835.1|9825.1|9836.1|9826.1|9836.5|9826.5|9835.1|9825.1|15
1634209730000|2021-10-14 11:08:50|9835.9|9825.9|9835.3|9825.3|9836.1|9826.1|9834.3|9824.3|13
1634209740000|2021-10-14 11:09:00|9835.5|9825.5|9834.3|9824.3|9835.5|9825.5|9834.3|9824.3|3
1634209750000|2021-10-14 11:09:10|9834.6|9824.6|9834.9|9824.9|9834.9|9824.9|9834.6|9824.6|6
1634209760000|2021-10-14 11:09:20|9834.6|9824.6|9835|9825|9835|9825|9834.3|9824.3|10
1634209770000|2021-10-14 11:09:30|9835.3|9825.3|9835.3|9825.3|9835.5|9825.5|9835.3|9825.3|3
1634209780000|2021-10-14 11:09:40|9835.5|9825.5|9834.9|9824.9|9835.5|9825.5|9834.9|9824.9|2
1634209790000|2021-10-14 11:09:50|9834.3|9824.3|9834|9824|9834.3|9824.3|9834|9824|2
1634209800000|2021-10-14 11:10:00|9834.1|9824.1|9834.5|9824.5|9835.4|9825.4|9834.1|9824.1|14
1634209810000|2021-10-14 11:10:10|9835.4|9825.4|9833.8|9823.8|9835.8|9825.8|9833.3|9823.3|5
1634209820000|2021-10-14 11:10:20|9833.5|9823.5|9833.5|9823.5|9834|9824|9833.5|9823.5|9
1634209830000|2021-10-14 11:10:30|9833.8|9823.8|9835.3|9825.3|9835.3|9825.3|9833.8|9823.8|11
1634209840000|2021-10-14 11:10:40|9835.1|9825.1|9835.4|9825.4|9835.4|9825.4|9835.1|9825.1|2
1634209850000|2021-10-14 11:10:50|9835.1|9825.1|9835.4|9825.4|9835.4|9825.4|9835.1|9825.1|4
1634209860000|2021-10-14 11:11:00|9835.1|9825.1|9835.5|9825.5|9835.6|9825.6|9835.1|9825.1|7
1634209870000|2021-10-14 11:11:10|9835.3|9825.3|9835.5|9825.5|9835.5|9825.5|9835.3|9825.3|6
1634209890000|2021-10-14 11:11:30|9834.8|9824.8|9835.3|9825.3|9835.3|9825.3|9834.8|9824.8|2
1634209900000|2021-10-14 11:11:40|9835.5|9825.5|9835.5|9825.5|9835.5|9825.5|9835.5|9825.5|1
1634209910000|2021-10-14 11:11:50|9836.4|9826.4|9835.3|9825.3|9836.4|9826.4|9835.3|9825.3|7
1634209920000|2021-10-14 11:12:00|9835.5|9825.5|9835.3|9825.3|9835.5|9825.5|9835.3|9825.3|6
1634209930000|2021-10-14 11:12:10|9835|9825|9835.3|9825.3|9835.3|9825.3|9834.8|9824.8|8
1634209940000|2021-10-14 11:12:20|9835.5|9825.5|9835.5|9825.5|9835.5|9825.5|9835.5|9825.5|1
1634209950000|2021-10-14 11:12:30|9835.4|9825.4|9835|9825|9835.4|9825.4|9835|9825|2
1634209960000|2021-10-14 11:12:40|9835.3|9825.3|9835.5|9825.5|9835.5|9825.5|9835.3|9825.3|2
1634209970000|2021-10-14 11:12:50|9835.6|9825.6|9833.3|9823.3|9835.6|9825.6|9833.3|9823.3|7
1634209980000|2021-10-14 11:13:00|9833.4|9823.4|9833.4|9823.4|9833.4|9823.4|9833.4|9823.4|1
1634210000000|2021-10-14 11:13:20|9833.1|9823.1|9834.1|9824.1|9834.1|9824.1|9833.1|9823.1|4
1634210010000|2021-10-14 11:13:30|9833.8|9823.8|9833.4|9823.4|9833.8|9823.8|9833.1|9823.1|5
1634210020000|2021-10-14 11:13:40|9833.1|9823.1|9832.5|9822.5|9833.1|9823.1|9832.5|9822.5|5
1634210030000|2021-10-14 11:13:50|9832.8|9822.8|9831.8|9821.8|9832.8|9822.8|9831.8|9821.8|8
1634210040000|2021-10-14 11:14:00|9830.9|9820.9|9827.4|9817.4|9830.9|9820.9|9827.4|9817.4|8
1634210050000|2021-10-14 11:14:10|9827.5|9817.5|9827.1|9817.1|9827.5|9817.5|9826.9|9816.9|3
1634210060000|2021-10-14 11:14:20|9827.9|9817.9|9827.4|9817.4|9827.9|9817.9|9827.4|9817.4|3
1634210070000|2021-10-14 11:14:30|9827.1|9817.1|9827.1|9817.1|9827.8|9817.8|9827.1|9817.1|6
1634210080000|2021-10-14 11:14:40|9827.4|9817.4|9827.1|9817.1|9827.4|9817.4|9827.1|9817.1|2
1634210090000|2021-10-14 11:14:50|9826.5|9816.5|9826.4|9816.4|9826.5|9816.5|9825.1|9815.1|11
1634210100000|2021-10-14 11:15:00|9826.1|9816.1|9827.4|9817.4|9827.4|9817.4|9826|9816|5
1634210110000|2021-10-14 11:15:10|9827.1|9817.1|9827.1|9817.1|9827.3|9817.3|9827.1|9817.1|3
1634210120000|2021-10-14 11:15:20|9827.3|9817.3|9828.1|9818.1|9828.1|9818.1|9826.9|9816.9|5
1634210130000|2021-10-14 11:15:30|9829.1|9819.1|9829.6|9819.6|9829.6|9819.6|9829.1|9819.1|2
1634210140000|2021-10-14 11:15:40|9829.5|9819.5|9830.5|9820.5|9830.5|9820.5|9829.3|9819.3|5
1634210150000|2021-10-14 11:15:50|9830.8|9820.8|9831.1|9821.1|9831.3|9821.3|9830.8|9820.8|3
1634210160000|2021-10-14 11:16:00|9830.8|9820.8|9831.4|9821.4|9831.5|9821.5|9830.5|9820.5|9
1634210170000|2021-10-14 11:16:10|9831|9821|9830.9|9820.9|9831|9821|9830.6|9820.6|3
1634210190000|2021-10-14 11:16:30|9831.3|9821.3|9832|9822|9832|9822|9831.3|9821.3|4
1634210200000|2021-10-14 11:16:40|9831.9|9821.9|9832|9822|9832|9822|9831.9|9821.9|2
1634210220000|2021-10-14 11:17:00|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|1
1634210230000|2021-10-14 11:17:10|9832.1|9822.1|9831.9|9821.9|9832.1|9822.1|9831.9|9821.9|2
1634210240000|2021-10-14 11:17:20|9832|9822|9829.5|9819.5|9832|9822|9828.6|9818.6|7
1634210250000|2021-10-14 11:17:30|9829|9819|9829.5|9819.5|9829.8|9819.8|9828.9|9818.9|5
1634210260000|2021-10-14 11:17:40|9829.8|9819.8|9831|9821|9831|9821|9829.4|9819.4|5
1634210270000|2021-10-14 11:17:50|9830.4|9820.4|9829.5|9819.5|9830.4|9820.4|9829.1|9819.1|7
1634210280000|2021-10-14 11:18:00|9829.8|9819.8|9830.9|9820.9|9830.9|9820.9|9829.8|9819.8|9
1634210290000|2021-10-14 11:18:10|9829.3|9819.3|9831.5|9821.5|9831.5|9821.5|9829.3|9819.3|7
1634210300000|2021-10-14 11:18:20|9831.4|9821.4|9831.5|9821.5|9831.5|9821.5|9831.4|9821.4|2
1634210310000|2021-10-14 11:18:30|9831.3|9821.3|9831.8|9821.8|9831.8|9821.8|9831.3|9821.3|11
1634210320000|2021-10-14 11:18:40|9831.6|9821.6|9832.1|9822.1|9832.5|9822.5|9831.6|9821.6|14
1634210330000|2021-10-14 11:18:50|9832.6|9822.6|9831.8|9821.8|9832.6|9822.6|9831.8|9821.8|5
1634210340000|2021-10-14 11:19:00|9831.5|9821.5|9833.1|9823.1|9833.4|9823.4|9830.9|9820.9|10
1634210350000|2021-10-14 11:19:10|9833.4|9823.4|9834.3|9824.3|9834.3|9824.3|9833.4|9823.4|19
1634210360000|2021-10-14 11:19:20|9834.4|9824.4|9834.4|9824.4|9834.4|9824.4|9834.4|9824.4|1
1634210380000|2021-10-14 11:19:40|9834.1|9824.1|9833.3|9823.3|9834.1|9824.1|9833.3|9823.3|2
1634210390000|2021-10-14 11:19:50|9833.1|9823.1|9832|9822|9833.5|9823.5|9830.8|9820.8|8
1634210400000|2021-10-14 11:20:00|9831.8|9821.8|9832.3|9822.3|9832.3|9822.3|9831.8|9821.8|3
1634210410000|2021-10-14 11:20:10|9832|9822|9832|9822|9832.3|9822.3|9832|9822|3
1634210420000|2021-10-14 11:20:20|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|9832|9822|3
1634210430000|2021-10-14 11:20:30|9832.4|9822.4|9833.8|9823.8|9833.8|9823.8|9832.4|9822.4|6
1634210440000|2021-10-14 11:20:40|9833.6|9823.6|9833.8|9823.8|9833.8|9823.8|9833.6|9823.6|2
1634210450000|2021-10-14 11:20:50|9833.5|9823.5|9834.5|9824.5|9834.5|9824.5|9833.5|9823.5|5
1634210460000|2021-10-14 11:21:00|9834|9824|9833.8|9823.8|9834|9824|9833.8|9823.8|2
1634210470000|2021-10-14 11:21:10|9833|9823|9832.6|9822.6|9833.8|9823.8|9832.6|9822.6|5
1634210480000|2021-10-14 11:21:20|9832.9|9822.9|9833.9|9823.9|9833.9|9823.9|9832.9|9822.9|2
1634210490000|2021-10-14 11:21:30|9833.6|9823.6|9832.8|9822.8|9833.6|9823.6|9832.8|9822.8|2
1634210500000|2021-10-14 11:21:40|9832.5|9822.5|9832|9822|9832.5|9822.5|9831.8|9821.8|3
1634210510000|2021-10-14 11:21:50|9831.8|9821.8|9832.1|9822.1|9832.1|9822.1|9831.8|9821.8|8
1634210520000|2021-10-14 11:22:00|9833|9823|9831.8|9821.8|9833|9823|9831.8|9821.8|7
1634210540000|2021-10-14 11:22:20|9832.3|9822.3|9833.9|9823.9|9833.9|9823.9|9832.3|9822.3|4
1634210550000|2021-10-14 11:22:30|9833.6|9823.6|9833.1|9823.1|9833.9|9823.9|9833.1|9823.1|7
1634210560000|2021-10-14 11:22:40|9832.8|9822.8|9831.1|9821.1|9832.8|9822.8|9831.1|9821.1|7
1634210570000|2021-10-14 11:22:50|9831.4|9821.4|9829.8|9819.8|9831.4|9821.4|9829.8|9819.8|10
1634210580000|2021-10-14 11:23:00|9830|9820|9832|9822|9832.3|9822.3|9830|9820|7
1634210590000|2021-10-14 11:23:10|9832.3|9822.3|9831.8|9821.8|9833|9823|9831.6|9821.6|6
1634210610000|2021-10-14 11:23:30|9832|9822|9832|9822|9832|9822|9832|9822|1
1634210630000|2021-10-14 11:23:50|9832.3|9822.3|9833.3|9823.3|9834|9824|9832.3|9822.3|5
1634210640000|2021-10-14 11:24:00|9833|9823|9833|9823|9834.3|9824.3|9831.9|9821.9|17
1634210650000|2021-10-14 11:24:10|9833.3|9823.3|9833.8|9823.8|9834|9824|9833|9823|5
1634210660000|2021-10-14 11:24:20|9832.9|9822.9|9834.6|9824.6|9834.6|9824.6|9832.9|9822.9|4
1634210680000|2021-10-14 11:24:40|9834.4|9824.4|9833.9|9823.9|9834.4|9824.4|9833.9|9823.9|2
1634210690000|2021-10-14 11:24:50|9833.6|9823.6|9829.4|9819.4|9834|9824|9829.4|9819.4|7
1634210700000|2021-10-14 11:25:00|9831.6|9821.6|9832|9822|9832|9822|9829.5|9819.5|14
1634210710000|2021-10-14 11:25:10|9831.8|9821.8|9832|9822|9832|9822|9831.8|9821.8|4
1634210720000|2021-10-14 11:25:20|9831.5|9821.5|9830.8|9820.8|9831.5|9821.5|9830.8|9820.8|2
1634210730000|2021-10-14 11:25:30|9831|9821|9830.9|9820.9|9831.1|9821.1|9830.9|9820.9|6
1634210740000|2021-10-14 11:25:40|9831.1|9821.1|9831.1|9821.1|9831.1|9821.1|9830.9|9820.9|5
1634210750000|2021-10-14 11:25:50|9831.4|9821.4|9832.3|9822.3|9832.5|9822.5|9831.1|9821.1|5
1634210760000|2021-10-14 11:26:00|9832.5|9822.5|9833.1|9823.1|9833.1|9823.1|9832.5|9822.5|5
1634210770000|2021-10-14 11:26:10|9832.9|9822.9|9832|9822|9832.9|9822.9|9831|9821|7
1634210780000|2021-10-14 11:26:20|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|1
1634210790000|2021-10-14 11:26:30|9832.1|9822.1|9831.6|9821.6|9832.1|9822.1|9830.5|9820.5|6
1634210800000|2021-10-14 11:26:40|9832|9822|9832.3|9822.3|9832.5|9822.5|9831.6|9821.6|14
1634210810000|2021-10-14 11:26:50|9832.5|9822.5|9832.3|9822.3|9832.5|9822.5|9832.3|9822.3|2
1634210830000|2021-10-14 11:27:10|9832.1|9822.1|9832.9|9822.9|9832.9|9822.9|9832.1|9822.1|4
1634210850000|2021-10-14 11:27:30|9831.8|9821.8|9832.5|9822.5|9832.8|9822.8|9831|9821|8
1634210860000|2021-10-14 11:27:40|9832.3|9822.3|9830.8|9820.8|9832.3|9822.3|9830.8|9820.8|6
1634210870000|2021-10-14 11:27:50|9830.5|9820.5|9830.4|9820.4|9830.8|9820.8|9830.1|9820.1|8
1634210880000|2021-10-14 11:28:00|9831.5|9821.5|9830.5|9820.5|9831.5|9821.5|9830.5|9820.5|3
1634210890000|2021-10-14 11:28:10|9830.3|9820.3|9830.8|9820.8|9830.8|9820.8|9830.3|9820.3|4
1634210900000|2021-10-14 11:28:20|9831|9821|9831.3|9821.3|9831.9|9821.9|9831|9821|10
1634210910000|2021-10-14 11:28:30|9831.4|9821.4|9831.8|9821.8|9832.3|9822.3|9831.4|9821.4|6
1634210920000|2021-10-14 11:28:40|9832|9822|9831|9821|9832|9822|9830.9|9820.9|9
1634210930000|2021-10-14 11:28:50|9831.1|9821.1|9831.8|9821.8|9831.8|9821.8|9831.1|9821.1|4
1634210940000|2021-10-14 11:29:00|9831.5|9821.5|9830.1|9820.1|9831.5|9821.5|9830.1|9820.1|9
1634210950000|2021-10-14 11:29:10|9830.4|9820.4|9830.6|9820.6|9830.8|9820.8|9830.4|9820.4|3
1634210960000|2021-10-14 11:29:20|9831|9821|9830.4|9820.4|9831.3|9821.3|9830.3|9820.3|6
1634210970000|2021-10-14 11:29:30|9830.8|9820.8|9830.8|9820.8|9831.4|9821.4|9830.6|9820.6|5
1634210980000|2021-10-14 11:29:40|9830.5|9820.5|9830.4|9820.4|9832.5|9822.5|9830.4|9820.4|8
1634210990000|2021-10-14 11:29:50|9830.6|9820.6|9831.9|9821.9|9831.9|9821.9|9830.6|9820.6|7
1634211000000|2021-10-14 11:30:00|9832|9822|9832.5|9822.5|9832.5|9822.5|9831.8|9821.8|12
1634211010000|2021-10-14 11:30:10|9832.3|9822.3|9832.9|9822.9|9833.1|9823.1|9832.3|9822.3|6
1634211020000|2021-10-14 11:30:20|9833.1|9823.1|9832.4|9822.4|9833.1|9823.1|9832.4|9822.4|7
1634211030000|2021-10-14 11:30:30|9832.3|9822.3|9831.3|9821.3|9832.3|9822.3|9830.5|9820.5|5
1634211040000|2021-10-14 11:30:40|9831.5|9821.5|9829|9819|9831.5|9821.5|9828.8|9818.8|5
1634211050000|2021-10-14 11:30:50|9828.8|9818.8|9828.8|9818.8|9828.8|9818.8|9828.8|9818.8|1
1634211060000|2021-10-14 11:31:00|9829|9819|9830.6|9820.6|9830.6|9820.6|9829|9819|12
1634211070000|2021-10-14 11:31:10|9830.8|9820.8|9830.9|9820.9|9831.8|9821.8|9830.8|9820.8|5
1634211080000|2021-10-14 11:31:20|9830.3|9820.3|9829.3|9819.3|9830.3|9820.3|9829.3|9819.3|2
1634211090000|2021-10-14 11:31:30|9829.9|9819.9|9830.3|9820.3|9830.6|9820.6|9829.9|9819.9|3
1634211100000|2021-10-14 11:31:40|9830.6|9820.6|9831.8|9821.8|9831.8|9821.8|9830.6|9820.6|7
1634211110000|2021-10-14 11:31:50|9832|9822|9832.3|9822.3|9832.5|9822.5|9832|9822|12
1634211120000|2021-10-14 11:32:00|9832.5|9822.5|9833.3|9823.3|9833.5|9823.5|9832.5|9822.5|7
1634211130000|2021-10-14 11:32:10|9833.5|9823.5|9833.5|9823.5|9833.6|9823.6|9833.3|9823.3|12
1634211140000|2021-10-14 11:32:20|9833.8|9823.8|9833.9|9823.9|9833.9|9823.9|9833.8|9823.8|2
1634211150000|2021-10-14 11:32:30|9833.8|9823.8|9834.4|9824.4|9834.4|9824.4|9833.5|9823.5|5
1634211160000|2021-10-14 11:32:40|9834.8|9824.8|9835.5|9825.5|9835.9|9825.9|9834.8|9824.8|5
1634211170000|2021-10-14 11:32:50|9835.8|9825.8|9838.3|9828.3|9838.3|9828.3|9835.8|9825.8|16
1634211180000|2021-10-14 11:33:00|9838.5|9828.5|9839|9829|9839.5|9829.5|9838.5|9828.5|6
1634211190000|2021-10-14 11:33:10|9838|9828|9839.4|9829.4|9839.4|9829.4|9838|9828|6
1634211200000|2021-10-14 11:33:20|9839.3|9829.3|9840.6|9830.6|9841.1|9831.1|9839.3|9829.3|13
1634211210000|2021-10-14 11:33:30|9840.4|9830.4|9836.9|9826.9|9841.5|9831.5|9836.9|9826.9|12
1634211220000|2021-10-14 11:33:40|9837.1|9827.1|9838.1|9828.1|9838.9|9828.9|9836.9|9826.9|7
1634211230000|2021-10-14 11:33:50|9838.4|9828.4|9843|9833|9843.3|9833.3|9838.4|9828.4|12
1634211240000|2021-10-14 11:34:00|9843.3|9833.3|9844.6|9834.6|9846.6|9836.6|9843.3|9833.3|12
1634211250000|2021-10-14 11:34:10|9845.8|9835.8|9846.1|9836.1|9847|9837|9845.6|9835.6|18
1634211260000|2021-10-14 11:34:20|9846.4|9836.4|9848.4|9838.4|9848.4|9838.4|9846.4|9836.4|9
1634211270000|2021-10-14 11:34:30|9848.6|9838.6|9850|9840|9851.1|9841.1|9848.4|9838.4|16
1634211280000|2021-10-14 11:34:40|9851.1|9841.1|9850.9|9840.9|9851.1|9841.1|9850.5|9840.5|8
1634211290000|2021-10-14 11:34:50|9850.6|9840.6|9850.3|9840.3|9850.9|9840.9|9850.3|9840.3|4
1634211300000|2021-10-14 11:35:00|9849.4|9839.4|9850.4|9840.4|9851.6|9841.6|9847.5|9837.5|10
1634211310000|2021-10-14 11:35:10|9850.6|9840.6|9849|9839|9850.6|9840.6|9845.6|9835.6|22
1634211320000|2021-10-14 11:35:20|9849.4|9839.4|9849|9839|9849.9|9839.9|9849|9839|8
1634211330000|2021-10-14 11:35:30|9849.4|9839.4|9847.3|9837.3|9849.6|9839.6|9847|9837|8
1634211340000|2021-10-14 11:35:40|9846.8|9836.8|9844.9|9834.9|9846.8|9836.8|9844.9|9834.9|11
1634211350000|2021-10-14 11:35:50|9844.6|9834.6|9844.8|9834.8|9844.8|9834.8|9844|9834|5
1634211360000|2021-10-14 11:36:00|9844.3|9834.3|9845.3|9835.3|9846.1|9836.1|9843.8|9833.8|11
1634211370000|2021-10-14 11:36:10|9844.9|9834.9|9845.8|9835.8|9846.5|9836.5|9844.8|9834.8|13
1634211380000|2021-10-14 11:36:20|9846.6|9836.6|9845.1|9835.1|9847.4|9837.4|9844.8|9834.8|17
1634211390000|2021-10-14 11:36:30|9845.6|9835.6|9845.3|9835.3|9845.6|9835.6|9844.3|9834.3|9
1634211400000|2021-10-14 11:36:40|9845.5|9835.5|9846.6|9836.6|9848.1|9838.1|9844|9834|18
1634211410000|2021-10-14 11:36:50|9846|9836|9847.1|9837.1|9848.6|9838.6|9846|9836|11
1634211420000|2021-10-14 11:37:00|9847.4|9837.4|9847.1|9837.1|9847.5|9837.5|9847.1|9837.1|6
1634211430000|2021-10-14 11:37:10|9847.5|9837.5|9845|9835|9847.6|9837.6|9845|9835|17
1634211440000|2021-10-14 11:37:20|9845.1|9835.1|9848.1|9838.1|9848.1|9838.1|9845.1|9835.1|14
1634211450000|2021-10-14 11:37:30|9848.6|9838.6|9848.8|9838.8|9848.9|9838.9|9848.3|9838.3|8
1634211460000|2021-10-14 11:37:40|9848.5|9838.5|9842.3|9832.3|9848.5|9838.5|9841.9|9831.9|8
1634211470000|2021-10-14 11:37:50|9842.5|9832.5|9846.3|9836.3|9847.4|9837.4|9842.3|9832.3|16
1634211480000|2021-10-14 11:38:00|9845.5|9835.5|9845.5|9835.5|9847.6|9837.6|9845.1|9835.1|13
1634211490000|2021-10-14 11:38:10|9845.8|9835.8|9846|9836|9847.3|9837.3|9845.8|9835.8|14
1634211500000|2021-10-14 11:38:20|9846.3|9836.3|9846.9|9836.9|9846.9|9836.9|9845.3|9835.3|11
1634211510000|2021-10-14 11:38:30|9847.1|9837.1|9847|9837|9847.9|9837.9|9846.8|9836.8|12
1634211520000|2021-10-14 11:38:40|9847.3|9837.3|9847.9|9837.9|9847.9|9837.9|9846.8|9836.8|9
1634211530000|2021-10-14 11:38:50|9848|9838|9850|9840|9850.1|9840.1|9848|9838|11
1634211540000|2021-10-14 11:39:00|9849.9|9839.9|9853.1|9843.1|9853.1|9843.1|9849.9|9839.9|13
1634211550000|2021-10-14 11:39:10|9853.4|9843.4|9854.4|9844.4|9854.6|9844.6|9852.3|9842.3|16
1634211560000|2021-10-14 11:39:20|9854.9|9844.9|9856|9846|9856.4|9846.4|9853.8|9843.8|20
1634211570000|2021-10-14 11:39:30|9855.8|9845.8|9856|9846|9856|9846|9855.5|9845.5|5
1634211580000|2021-10-14 11:39:40|9855.9|9845.9|9854|9844|9855.9|9845.9|9852.6|9842.6|12
1634211590000|2021-10-14 11:39:50|9853.9|9843.9|9851.3|9841.3|9854|9844|9851.3|9841.3|7
1634211600000|2021-10-14 11:40:00|9851.5|9841.5|9853.6|9843.6|9853.6|9843.6|9850.9|9840.9|15
1634211610000|2021-10-14 11:40:10|9854|9844|9857.6|9847.6|9857.6|9847.6|9853.6|9843.6|11
1634211620000|2021-10-14 11:40:20|9857.5|9847.5|9856.5|9846.5|9857.5|9847.5|9855.8|9845.8|5
1634211630000|2021-10-14 11:40:30|9856.8|9846.8|9856.4|9846.4|9857.5|9847.5|9855|9845|9
1634211640000|2021-10-14 11:40:40|9857.1|9847.1|9856.4|9846.4|9857.1|9847.1|9856.4|9846.4|6
1634211650000|2021-10-14 11:40:50|9855.5|9845.5|9858.4|9848.4|9858.4|9848.4|9855.5|9845.5|11
1634211660000|2021-10-14 11:41:00|9858.1|9848.1|9858.6|9848.6|9860.6|9850.6|9856.9|9846.9|17
1634211670000|2021-10-14 11:41:10|9858.4|9848.4|9858.5|9848.5|9859|9849|9857.8|9847.8|13
1634211680000|2021-10-14 11:41:20|9859.4|9849.4|9860|9850|9860|9850|9859|9849|9
1634211690000|2021-10-14 11:41:30|9860.4|9850.4|9862.3|9852.3|9862.3|9852.3|9859|9849|11
1634211700000|2021-10-14 11:41:40|9862.6|9852.6|9858.9|9848.9|9862.6|9852.6|9858.6|9848.6|6
1634211710000|2021-10-14 11:41:50|9859.3|9849.3|9861.9|9851.9|9861.9|9851.9|9859.3|9849.3|9
1634211720000|2021-10-14 11:42:00|9860.1|9850.1|9861|9851|9862|9852|9860|9850|8
1634211730000|2021-10-14 11:42:10|9860.4|9850.4|9859.6|9849.6|9860.9|9850.9|9859.6|9849.6|10
1634211740000|2021-10-14 11:42:20|9859.8|9849.8|9858.8|9848.8|9860|9850|9858.8|9848.8|5
1634211750000|2021-10-14 11:42:30|9858.6|9848.6|9859.3|9849.3|9859.8|9849.8|9858.1|9848.1|15
1634211760000|2021-10-14 11:42:40|9859|9849|9858.9|9848.9|9859|9849|9858.5|9848.5|6
1634211770000|2021-10-14 11:42:50|9858.5|9848.5|9858.9|9848.9|9858.9|9848.9|9858.1|9848.1|6
1634211780000|2021-10-14 11:43:00|9858.5|9848.5|9857.9|9847.9|9858.5|9848.5|9857.3|9847.3|8
1634211790000|2021-10-14 11:43:10|9858.5|9848.5|9858|9848|9858.5|9848.5|9857.8|9847.8|5
1634211800000|2021-10-14 11:43:20|9857.9|9847.9|9858.5|9848.5|9859.3|9849.3|9857.9|9847.9|7
1634211810000|2021-10-14 11:43:30|9858.1|9848.1|9859.4|9849.4|9859.6|9849.6|9857.8|9847.8|12
1634211820000|2021-10-14 11:43:40|9859.6|9849.6|9858.6|9848.6|9860.9|9850.9|9858.5|9848.5|6
1634211830000|2021-10-14 11:43:50|9858.8|9848.8|9858.3|9848.3|9858.8|9848.8|9857.9|9847.9|5
1634211840000|2021-10-14 11:44:00|9858|9848|9857.4|9847.4|9858.3|9848.3|9857.3|9847.3|8
1634211850000|2021-10-14 11:44:10|9857.8|9847.8|9856|9846|9857.8|9847.8|9856|9846|6
1634211860000|2021-10-14 11:44:20|9855.9|9845.9|9856.8|9846.8|9856.8|9846.8|9855.9|9845.9|8
1634211870000|2021-10-14 11:44:30|9857|9847|9858.8|9848.8|9858.9|9848.9|9857|9847|4
1634211880000|2021-10-14 11:44:40|9858.5|9848.5|9859|9849|9859|9849|9858.5|9848.5|8
1634211890000|2021-10-14 11:44:50|9859.4|9849.4|9858|9848|9859.5|9849.5|9857.8|9847.8|7
1634211900000|2021-10-14 11:45:00|9858.3|9848.3|9858.9|9848.9|9858.9|9848.9|9858.3|9848.3|7
1634211910000|2021-10-14 11:45:10|9858.5|9848.5|9858.9|9848.9|9859.8|9849.8|9858.5|9848.5|11
1634211920000|2021-10-14 11:45:20|9859.1|9849.1|9858|9848|9859.1|9849.1|9857.5|9847.5|8
1634211930000|2021-10-14 11:45:30|9857.9|9847.9|9856.4|9846.4|9859.5|9849.5|9856.1|9846.1|9
1634211940000|2021-10-14 11:45:40|9856.5|9846.5|9856.4|9846.4|9856.8|9846.8|9856.4|9846.4|4
1634211950000|2021-10-14 11:45:50|9855.3|9845.3|9855|9845|9855.3|9845.3|9855|9845|2
1634211960000|2021-10-14 11:46:00|9854.9|9844.9|9852.1|9842.1|9854.9|9844.9|9851.4|9841.4|17
1634211970000|2021-10-14 11:46:10|9852.5|9842.5|9849.5|9839.5|9852.5|9842.5|9848.8|9838.8|11
1634211980000|2021-10-14 11:46:20|9849.3|9839.3|9849.6|9839.6|9849.6|9839.6|9848.3|9838.3|15
1634211990000|2021-10-14 11:46:30|9849.4|9839.4|9849.5|9839.5|9849.5|9839.5|9848|9838|12
1634212000000|2021-10-14 11:46:40|9849.9|9839.9|9849.5|9839.5|9849.9|9839.9|9849.5|9839.5|2
1634212010000|2021-10-14 11:46:50|9849.9|9839.9|9850.6|9840.6|9850.8|9840.8|9849.9|9839.9|7
1634212020000|2021-10-14 11:47:00|9850.8|9840.8|9851|9841|9851|9841|9850.8|9840.8|4
1634212030000|2021-10-14 11:47:10|9850.5|9840.5|9850.9|9840.9|9850.9|9840.9|9850.1|9840.1|4
1634212040000|2021-10-14 11:47:20|9851.1|9841.1|9851.1|9841.1|9851.1|9841.1|9851.1|9841.1|1
1634212050000|2021-10-14 11:47:30|9851.6|9841.6|9852.1|9842.1|9852.1|9842.1|9851.6|9841.6|7
1634212060000|2021-10-14 11:47:40|9852.3|9842.3|9853.5|9843.5|9853.5|9843.5|9852.3|9842.3|4
1634212070000|2021-10-14 11:47:50|9853.8|9843.8|9854.3|9844.3|9854.3|9844.3|9853.8|9843.8|3
1634212080000|2021-10-14 11:48:00|9854.5|9844.5|9856|9846|9856|9846|9854.5|9844.5|6
1634212090000|2021-10-14 11:48:10|9855.8|9845.8|9855|9845|9856.9|9846.9|9855|9845|10
1634212100000|2021-10-14 11:48:20|9854.8|9844.8|9854|9844|9854.8|9844.8|9854|9844|3
1634212110000|2021-10-14 11:48:30|9854.3|9844.3|9850.4|9840.4|9855.1|9845.1|9850.4|9840.4|11
1634212120000|2021-10-14 11:48:40|9850.6|9840.6|9850.9|9840.9|9850.9|9840.9|9850.6|9840.6|2
1634212130000|2021-10-14 11:48:50|9850.6|9840.6|9846|9836|9850.6|9840.6|9846|9836|13
1634212140000|2021-10-14 11:49:00|9845.8|9835.8|9847|9837|9847|9837|9844.9|9834.9|11
1634212150000|2021-10-14 11:49:10|9846.8|9836.8|9846.3|9836.3|9846.8|9836.8|9845.8|9835.8|7
1634212160000|2021-10-14 11:49:20|9846|9836|9847|9837|9847|9837|9846|9836|2
1634212170000|2021-10-14 11:49:30|9846.4|9836.4|9844.9|9834.9|9846.4|9836.4|9844.9|9834.9|7
1634212180000|2021-10-14 11:49:40|9844.6|9834.6|9841.4|9831.4|9845.8|9835.8|9840.8|9830.8|7
1634212190000|2021-10-14 11:49:50|9841.1|9831.1|9840.8|9830.8|9841.8|9831.8|9840.8|9830.8|13
1634212200000|2021-10-14 11:50:00|9840.9|9830.9|9842.6|9832.6|9844.8|9834.8|9840.9|9830.9|17
1634212210000|2021-10-14 11:50:10|9842.5|9832.5|9843.4|9833.4|9843.4|9833.4|9841.8|9831.8|11
1634212220000|2021-10-14 11:50:20|9843.1|9833.1|9845|9835|9846|9836|9842.5|9832.5|9
1634212230000|2021-10-14 11:50:30|9844.8|9834.8|9848.4|9838.4|9848.4|9838.4|9844.4|9834.4|9
1634212240000|2021-10-14 11:50:40|9847.6|9837.6|9847.3|9837.3|9847.6|9837.6|9844.1|9834.1|17
1634212250000|2021-10-14 11:50:50|9847|9837|9848.4|9838.4|9848.4|9838.4|9847|9837|8
1634212260000|2021-10-14 11:51:00|9848.6|9838.6|9849.6|9839.6|9849.6|9839.6|9848.5|9838.5|11
1634212270000|2021-10-14 11:51:10|9849.9|9839.9|9852.8|9842.8|9852.8|9842.8|9849.6|9839.6|17
1634212280000|2021-10-14 11:51:20|9853.3|9843.3|9853.4|9843.4|9853.8|9843.8|9853.3|9843.3|8
1634212290000|2021-10-14 11:51:30|9853.3|9843.3|9853.1|9843.1|9853.3|9843.3|9852.5|9842.5|8
1634212300000|2021-10-14 11:51:40|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|1
1634212310000|2021-10-14 11:51:50|9853.4|9843.4|9853.9|9843.9|9853.9|9843.9|9853.4|9843.4|2
1634212320000|2021-10-14 11:52:00|9854.1|9844.1|9857|9847|9857.9|9847.9|9854.1|9844.1|14
1634212330000|2021-10-14 11:52:10|9857.4|9847.4|9857.1|9847.1|9857.6|9847.6|9855.8|9845.8|14
1634212340000|2021-10-14 11:52:20|9857.4|9847.4|9854.6|9844.6|9857.4|9847.4|9854.6|9844.6|11
1634212350000|2021-10-14 11:52:30|9854|9844|9853.3|9843.3|9854|9844|9853.3|9843.3|2
1634212360000|2021-10-14 11:52:40|9852.6|9842.6|9850.9|9840.9|9852.6|9842.6|9850.9|9840.9|6
1634212370000|2021-10-14 11:52:50|9851.5|9841.5|9852.9|9842.9|9852.9|9842.9|9850.4|9840.4|13
1634212380000|2021-10-14 11:53:00|9853.4|9843.4|9854|9844|9854.9|9844.9|9853.4|9843.4|8
1634212390000|2021-10-14 11:53:10|9853.6|9843.6|9851.5|9841.5|9854|9844|9851.5|9841.5|8
1634212400000|2021-10-14 11:53:20|9851.6|9841.6|9853.8|9843.8|9854.3|9844.3|9851.6|9841.6|8
1634212410000|2021-10-14 11:53:30|9853.4|9843.4|9853.4|9843.4|9853.4|9843.4|9853.4|9843.4|1
1634212420000|2021-10-14 11:53:40|9853.6|9843.6|9854.4|9844.4|9855.3|9845.3|9853.4|9843.4|11
1634212430000|2021-10-14 11:53:50|9854.9|9844.9|9854.5|9844.5|9854.9|9844.9|9854.3|9844.3|4
1634212440000|2021-10-14 11:54:00|9854.1|9844.1|9854.8|9844.8|9854.9|9844.9|9854.1|9844.1|7
1634212460000|2021-10-14 11:54:20|9853.8|9843.8|9854.8|9844.8|9854.8|9844.8|9853.5|9843.5|7
1634212470000|2021-10-14 11:54:30|9854.3|9844.3|9854.1|9844.1|9854.3|9844.3|9854.1|9844.1|2
1634212480000|2021-10-14 11:54:40|9854.3|9844.3|9855.4|9845.4|9856.5|9846.5|9854|9844|7
1634212490000|2021-10-14 11:54:50|9856.4|9846.4|9858|9848|9859.6|9849.6|9856.4|9846.4|16
1634212500000|2021-10-14 11:55:00|9858.3|9848.3|9857.1|9847.1|9858.5|9848.5|9857.1|9847.1|11
1634212510000|2021-10-14 11:55:10|9857|9847|9858.4|9848.4|9858.4|9848.4|9856.5|9846.5|6
1634212520000|2021-10-14 11:55:20|9858.1|9848.1|9859.9|9849.9|9859.9|9849.9|9858.1|9848.1|9
1634212530000|2021-10-14 11:55:30|9860.1|9850.1|9861|9851|9861.3|9851.3|9859.9|9849.9|16
1634212540000|2021-10-14 11:55:40|9861.3|9851.3|9861.3|9851.3|9861.5|9851.5|9861.3|9851.3|9
1634212550000|2021-10-14 11:55:50|9861.5|9851.5|9858.4|9848.4|9861.8|9851.8|9858.4|9848.4|9
1634212560000|2021-10-14 11:56:00|9858.5|9848.5|9860.9|9850.9|9860.9|9850.9|9858.5|9848.5|11
1634212570000|2021-10-14 11:56:10|9861|9851|9857.1|9847.1|9862.5|9852.5|9857.1|9847.1|12
1634212580000|2021-10-14 11:56:20|9857.3|9847.3|9857.5|9847.5|9857.5|9847.5|9857.3|9847.3|2
1634212600000|2021-10-14 11:56:40|9857.8|9847.8|9857.5|9847.5|9857.8|9847.8|9857.5|9847.5|2
1634212610000|2021-10-14 11:56:50|9857.6|9847.6|9855.8|9845.8|9857.8|9847.8|9855.8|9845.8|8
1634212620000|2021-10-14 11:57:00|9854.5|9844.5|9861|9851|9861.6|9851.6|9853.6|9843.6|12
1634212630000|2021-10-14 11:57:10|9860.8|9850.8|9860.5|9850.5|9861|9851|9860.5|9850.5|8
1634212640000|2021-10-14 11:57:20|9860.8|9850.8|9861|9851|9861.6|9851.6|9860.5|9850.5|9
1634212650000|2021-10-14 11:57:30|9861.4|9851.4|9861.5|9851.5|9862.3|9852.3|9861.4|9851.4|7
1634212660000|2021-10-14 11:57:40|9861.8|9851.8|9859.6|9849.6|9862|9852|9858.9|9848.9|8
1634212670000|2021-10-14 11:57:50|9859.9|9849.9|9861.4|9851.4|9861.4|9851.4|9859.9|9849.9|4
1634212680000|2021-10-14 11:58:00|9861.5|9851.5|9860.8|9850.8|9861.9|9851.9|9860.5|9850.5|10
1634212690000|2021-10-14 11:58:10|9860.5|9850.5|9860.5|9850.5|9861.9|9851.9|9860.5|9850.5|10
1634212700000|2021-10-14 11:58:20|9860.3|9850.3|9859.9|9849.9|9861|9851|9859.8|9849.8|12
1634212710000|2021-10-14 11:58:30|9859.8|9849.8|9858.6|9848.6|9859.9|9849.9|9858.3|9848.3|8
1634212720000|2021-10-14 11:58:40|9858.3|9848.3|9858.6|9848.6|9858.6|9848.6|9857.1|9847.1|13
1634212730000|2021-10-14 11:58:50|9858.9|9848.9|9860.3|9850.3|9860.3|9850.3|9858.9|9848.9|5
1634212740000|2021-10-14 11:59:00|9860.6|9850.6|9859.5|9849.5|9861.4|9851.4|9859.5|9849.5|8
1634212750000|2021-10-14 11:59:10|9859.3|9849.3|9860.1|9850.1|9860.1|9850.1|9859.3|9849.3|9
1634212760000|2021-10-14 11:59:20|9861.1|9851.1|9861.4|9851.4|9861.6|9851.6|9861.1|9851.1|6
1634212770000|2021-10-14 11:59:30|9861.6|9851.6|9862.1|9852.1|9862.4|9852.4|9861.6|9851.6|6
1634212780000|2021-10-14 11:59:40|9862.4|9852.4|9860.4|9850.4|9862.5|9852.5|9859.8|9849.8|15
1634212790000|2021-10-14 11:59:50|9860.1|9850.1|9857.8|9847.8|9860.1|9850.1|9857.8|9847.8|14
1634212800000|2021-10-14 12:00:00|9857.5|9847.5|9858|9848|9860|9850|9857.5|9847.5|14
1634212810000|2021-10-14 12:00:10|9858.4|9848.4|9858.1|9848.1|9859.1|9849.1|9858|9848|8
1634212820000|2021-10-14 12:00:20|9858.4|9848.4|9859.1|9849.1|9859.1|9849.1|9858.4|9848.4|6
1634212830000|2021-10-14 12:00:30|9859.9|9849.9|9861.8|9851.8|9862|9852|9859.9|9849.9|12
1634212840000|2021-10-14 12:00:40|9861.4|9851.4|9860.9|9850.9|9861.9|9851.9|9860.8|9850.8|15
1634212850000|2021-10-14 12:00:50|9861|9851|9860.5|9850.5|9861|9851|9859.5|9849.5|11
1634212860000|2021-10-14 12:01:00|9860.8|9850.8|9862.3|9852.3|9862.3|9852.3|9860.4|9850.4|15
1634212870000|2021-10-14 12:01:10|9862.6|9852.6|9862.5|9852.5|9862.9|9852.9|9862.1|9852.1|8
1634212880000|2021-10-14 12:01:20|9862.8|9852.8|9862.5|9852.5|9862.8|9852.8|9862.5|9852.5|2
1634212890000|2021-10-14 12:01:30|9862.8|9852.8|9862.8|9852.8|9862.8|9852.8|9862.6|9852.6|3
1634212910000|2021-10-14 12:01:50|9862.4|9852.4|9861|9851|9862.4|9852.4|9859.5|9849.5|11
1634212920000|2021-10-14 12:02:00|9860.8|9850.8|9859.5|9849.5|9861|9851|9859.1|9849.1|7
1634212930000|2021-10-14 12:02:10|9859.8|9849.8|9858.1|9848.1|9859.8|9849.8|9858|9848|10
1634212940000|2021-10-14 12:02:20|9857.9|9847.9|9858|9848|9858.8|9848.8|9857.3|9847.3|12
1634212950000|2021-10-14 12:02:30|9857.8|9847.8|9858|9848|9858|9848|9857.5|9847.5|6
1634212960000|2021-10-14 12:02:40|9857.8|9847.8|9857.8|9847.8|9857.8|9847.8|9857.5|9847.5|7
1634212970000|2021-10-14 12:02:50|9857.6|9847.6|9857.9|9847.9|9858.3|9848.3|9857.5|9847.5|14
1634212980000|2021-10-14 12:03:00|9858|9848|9859.3|9849.3|9861.4|9851.4|9858|9848|20
1634212990000|2021-10-14 12:03:10|9859|9849|9859|9849|9859.1|9849.1|9858.6|9848.6|11
1634213000000|2021-10-14 12:03:20|9859.3|9849.3|9859.4|9849.4|9859.4|9849.4|9858.8|9848.8|9
1634213010000|2021-10-14 12:03:30|9861.1|9851.1|9860.3|9850.3|9861.1|9851.1|9859.8|9849.8|17
1634213020000|2021-10-14 12:03:40|9860.1|9850.1|9860|9850|9861.3|9851.3|9859.3|9849.3|16
1634213030000|2021-10-14 12:03:50|9860.3|9850.3|9860.5|9850.5|9861.3|9851.3|9859.8|9849.8|12
1634213040000|2021-10-14 12:04:00|9860.3|9850.3|9860.4|9850.4|9860.8|9850.8|9859.9|9849.9|11
1634213050000|2021-10-14 12:04:10|9860.6|9850.6|9860.4|9850.4|9860.6|9850.6|9859.5|9849.5|11
1634213060000|2021-10-14 12:04:20|9860.5|9850.5|9860.8|9850.8|9860.8|9850.8|9859.3|9849.3|15
1634213070000|2021-10-14 12:04:30|9860.5|9850.5|9860.6|9850.6|9860.8|9850.8|9859.8|9849.8|12
1634213080000|2021-10-14 12:04:40|9860.8|9850.8|9861.9|9851.9|9861.9|9851.9|9860.8|9850.8|9
1634213090000|2021-10-14 12:04:50|9862.5|9852.5|9862.3|9852.3|9862.5|9852.5|9861.9|9851.9|4
1634213100000|2021-10-14 12:05:00|9862.4|9852.4|9862.3|9852.3|9862.9|9852.9|9862.1|9852.1|11
1634213110000|2021-10-14 12:05:10|9862.6|9852.6|9862.5|9852.5|9862.9|9852.9|9861.9|9851.9|12
1634213120000|2021-10-14 12:05:20|9862.6|9852.6|9862.5|9852.5|9862.9|9852.9|9862.1|9852.1|9
1634213130000|2021-10-14 12:05:30|9862.8|9852.8|9862.1|9852.1|9862.8|9852.8|9862.1|9852.1|8
1634213140000|2021-10-14 12:05:40|9862.3|9852.3|9862.8|9852.8|9862.8|9852.8|9862.3|9852.3|2
1634213150000|2021-10-14 12:05:50|9862.4|9852.4|9861.1|9851.1|9862.4|9852.4|9860.5|9850.5|12
1634213160000|2021-10-14 12:06:00|9861|9851|9861|9851|9861.8|9851.8|9860.8|9850.8|13
1634213170000|2021-10-14 12:06:10|9861.4|9851.4|9861.4|9851.4|9861.8|9851.8|9861.4|9851.4|10
1634213180000|2021-10-14 12:06:20|9861.6|9851.6|9861.6|9851.6|9861.9|9851.9|9861.6|9851.6|3
1634213190000|2021-10-14 12:06:30|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|9861.5|9851.5|5
1634213200000|2021-10-14 12:06:40|9862.3|9852.3|9861.3|9851.3|9862.6|9852.6|9860.8|9850.8|10
1634213210000|2021-10-14 12:06:50|9861|9851|9859.8|9849.8|9862.1|9852.1|9859.8|9849.8|16
1634213220000|2021-10-14 12:07:00|9860|9850|9861.4|9851.4|9861.6|9851.6|9860|9850|21
1634213230000|2021-10-14 12:07:10|9861.1|9851.1|9859|9849|9861.1|9851.1|9859|9849|11
1634213240000|2021-10-14 12:07:20|9859.3|9849.3|9861.3|9851.3|9861.3|9851.3|9859|9849|8
1634213250000|2021-10-14 12:07:30|9861.5|9851.5|9862.6|9852.6|9862.9|9852.9|9861.5|9851.5|9
1634213260000|2021-10-14 12:07:40|9862.9|9852.9|9862.3|9852.3|9862.9|9852.9|9861.6|9851.6|9
1634213270000|2021-10-14 12:07:50|9862.6|9852.6|9862.8|9852.8|9862.9|9852.9|9862.6|9852.6|4
1634213280000|2021-10-14 12:08:00|9862.5|9852.5|9857.8|9847.8|9862.5|9852.5|9857.5|9847.5|13
1634213290000|2021-10-14 12:08:10|9857.9|9847.9|9860.5|9850.5|9860.5|9850.5|9857.9|9847.9|7
1634213300000|2021-10-14 12:08:20|9859.3|9849.3|9858.8|9848.8|9859.5|9849.5|9858.8|9848.8|7
1634213310000|2021-10-14 12:08:30|9859.1|9849.1|9861.4|9851.4|9861.4|9851.4|9858.5|9848.5|15
1634213320000|2021-10-14 12:08:40|9861.6|9851.6|9857.5|9847.5|9861.6|9851.6|9857.5|9847.5|16
1634213330000|2021-10-14 12:08:50|9857.8|9847.8|9858.6|9848.6|9858.6|9848.6|9857.4|9847.4|12
1634213340000|2021-10-14 12:09:00|9858.9|9848.9|9858.9|9848.9|9858.9|9848.9|9857.1|9847.1|15
1634213350000|2021-10-14 12:09:10|9859.1|9849.1|9857.5|9847.5|9859.4|9849.4|9856.9|9846.9|11
1634213360000|2021-10-14 12:09:20|9857.6|9847.6|9857.5|9847.5|9858.8|9848.8|9857.4|9847.4|11
1634213370000|2021-10-14 12:09:30|9857.8|9847.8|9855.9|9845.9|9857.8|9847.8|9854.5|9844.5|9
1634213380000|2021-10-14 12:09:40|9856.1|9846.1|9858.1|9848.1|9858.1|9848.1|9856.1|9846.1|9
1634213390000|2021-10-14 12:09:50|9857.9|9847.9|9859.4|9849.4|9859.4|9849.4|9857.9|9847.9|16
1634213400000|2021-10-14 12:10:00|9859.1|9849.1|9863.5|9853.5|9870.9|9860.9|9859.1|9849.1|23
1634213410000|2021-10-14 12:10:10|9861.9|9851.9|9858.5|9848.5|9862.1|9852.1|9856.6|9846.6|14
1634213420000|2021-10-14 12:10:20|9859.3|9849.3|9857|9847|9859.3|9849.3|9856.4|9846.4|13
1634213430000|2021-10-14 12:10:30|9857.3|9847.3|9852.9|9842.9|9857.5|9847.5|9852.9|9842.9|14
1634213440000|2021-10-14 12:10:40|9852.6|9842.6|9851.8|9841.8|9852.9|9842.9|9850.8|9840.8|11
1634213450000|2021-10-14 12:10:50|9851.5|9841.5|9856.4|9846.4|9856.4|9846.4|9851|9841|12
1634213460000|2021-10-14 12:11:00|9855.8|9845.8|9854|9844|9857.1|9847.1|9854|9844|11
1634213470000|2021-10-14 12:11:10|9853.5|9843.5|9858.4|9848.4|9858.4|9848.4|9853.5|9843.5|11
1634213480000|2021-10-14 12:11:20|9858.5|9848.5|9858|9848|9858.9|9848.9|9856.8|9846.8|13
1634213490000|2021-10-14 12:11:30|9858.3|9848.3|9860.1|9850.1|9860.4|9850.4|9858|9848|11
1634213500000|2021-10-14 12:11:40|9860|9850|9863.6|9853.6|9863.6|9853.6|9860|9850|15
1634213510000|2021-10-14 12:11:50|9863.9|9853.9|9864.9|9854.9|9864.9|9854.9|9863.9|9853.9|11
1634213520000|2021-10-14 12:12:00|9865.1|9855.1|9870.1|9860.1|9870.1|9860.1|9864.3|9854.3|11
1634213530000|2021-10-14 12:12:10|9870.6|9860.6|9873.5|9863.5|9874.1|9864.1|9870.6|9860.6|8
1634213540000|2021-10-14 12:12:20|9873.3|9863.3|9873.3|9863.3|9874.4|9864.4|9872.8|9862.8|13
1634213550000|2021-10-14 12:12:30|9873.1|9863.1|9870|9860|9873.1|9863.1|9869.4|9859.4|14
1634213560000|2021-10-14 12:12:40|9870.5|9860.5|9870.1|9860.1|9870.5|9860.5|9870.1|9860.1|2
1634213570000|2021-10-14 12:12:50|9870|9860|9870|9860|9870|9860|9868.9|9858.9|4
1634213580000|2021-10-14 12:13:00|9871.4|9861.4|9871.1|9861.1|9871.4|9861.4|9870.5|9860.5|5
1634213590000|2021-10-14 12:13:10|9871.5|9861.5|9873.8|9863.8|9873.8|9863.8|9871.3|9861.3|9
1634213600000|2021-10-14 12:13:20|9874.1|9864.1|9875.3|9865.3|9875.3|9865.3|9874.1|9864.1|6
1634213610000|2021-10-14 12:13:30|9875|9865|9875|9865|9875.3|9865.3|9874.8|9864.8|7
1634213620000|2021-10-14 12:13:40|9875.3|9865.3|9873.9|9863.9|9876.1|9866.1|9873.9|9863.9|13
1634213630000|2021-10-14 12:13:50|9873.5|9863.5|9882.3|9872.3|9882.3|9872.3|9873.5|9863.5|14
1634213640000|2021-10-14 12:14:00|9882.1|9872.1|9877.4|9867.4|9882.1|9872.1|9877.3|9867.3|8
1634213650000|2021-10-14 12:14:10|9877.3|9867.3|9877.5|9867.5|9877.5|9867.5|9876.9|9866.9|4
1634213660000|2021-10-14 12:14:20|9876.9|9866.9|9877|9867|9877.4|9867.4|9876.8|9866.8|4
1634213670000|2021-10-14 12:14:30|9877.1|9867.1|9878.9|9868.9|9879.3|9869.3|9877.1|9867.1|6
1634213680000|2021-10-14 12:14:40|9878.5|9868.5|9877.5|9867.5|9878.6|9868.6|9877.3|9867.3|8
1634213690000|2021-10-14 12:14:50|9877.4|9867.4|9877.1|9867.1|9877.4|9867.4|9877.1|9867.1|2
1634213700000|2021-10-14 12:15:00|9876.9|9866.9|9878|9868|9879.9|9869.9|9876.9|9866.9|10
1634213710000|2021-10-14 12:15:10|9877.9|9867.9|9873.4|9863.4|9877.9|9867.9|9872.3|9862.3|10
1634213720000|2021-10-14 12:15:20|9874.1|9864.1|9876|9866|9876|9866|9870.9|9860.9|13
1634213730000|2021-10-14 12:15:30|9875.9|9865.9|9873.8|9863.8|9875.9|9865.9|9872.9|9862.9|8
1634213740000|2021-10-14 12:15:40|9873.5|9863.5|9873.9|9863.9|9873.9|9863.9|9873.5|9863.5|5
1634213750000|2021-10-14 12:15:50|9874.3|9864.3|9872|9862|9875.4|9865.4|9871.6|9861.6|12
1634213760000|2021-10-14 12:16:00|9872.5|9862.5|9872.8|9862.8|9873.6|9863.6|9871.8|9861.8|15
1634213770000|2021-10-14 12:16:10|9873|9863|9872.1|9862.1|9873.3|9863.3|9872.1|9862.1|8
1634213780000|2021-10-14 12:16:20|9871.9|9861.9|9871.8|9861.8|9871.9|9861.9|9871.1|9861.1|4
1634213790000|2021-10-14 12:16:30|9871|9861|9871.8|9861.8|9872.3|9862.3|9871|9861|10
1634213800000|2021-10-14 12:16:40|9872|9862|9870.4|9860.4|9872|9862|9868.6|9858.6|13
1634213810000|2021-10-14 12:16:50|9869.3|9859.3|9868.3|9858.3|9869.3|9859.3|9867.9|9857.9|12
1634213820000|2021-10-14 12:17:00|9868.6|9858.6|9867.6|9857.6|9868.8|9858.8|9867.4|9857.4|12
1634213830000|2021-10-14 12:17:10|9868|9858|9869.5|9859.5|9870.1|9860.1|9868|9858|9
1634213840000|2021-10-14 12:17:20|9870.1|9860.1|9869.4|9859.4|9870.1|9860.1|9868.9|9858.9|6
1634213850000|2021-10-14 12:17:30|9869.1|9859.1|9867.4|9857.4|9869.1|9859.1|9867.1|9857.1|7
1634213860000|2021-10-14 12:17:40|9867.1|9857.1|9864.3|9854.3|9867.8|9857.8|9864|9854|8
1634213870000|2021-10-14 12:17:50|9864.1|9854.1|9860.4|9850.4|9864.1|9854.1|9860.4|9850.4|10
1634213880000|2021-10-14 12:18:00|9858.3|9848.3|9855.3|9845.3|9858.6|9848.6|9855.3|9845.3|13
1634213890000|2021-10-14 12:18:10|9853.8|9843.8|9856.1|9846.1|9856.1|9846.1|9851.3|9841.3|13
1634213900000|2021-10-14 12:18:20|9856.4|9846.4|9851.8|9841.8|9856.8|9846.8|9851.8|9841.8|7
1634213910000|2021-10-14 12:18:30|9852|9842|9851.9|9841.9|9852.1|9842.1|9851.5|9841.5|12
1634213920000|2021-10-14 12:18:40|9851.6|9841.6|9852.6|9842.6|9853.1|9843.1|9851.6|9841.6|12
1634213930000|2021-10-14 12:18:50|9853.1|9843.1|9856|9846|9856|9846|9853.1|9843.1|9
1634213940000|2021-10-14 12:19:00|9856.4|9846.4|9856.1|9846.1|9856.4|9846.4|9856|9846|3
1634213950000|2021-10-14 12:19:10|9856.4|9846.4|9857|9847|9857.4|9847.4|9856.4|9846.4|4
1634213960000|2021-10-14 12:19:20|9856.5|9846.5|9856.5|9846.5|9856.5|9846.5|9855.5|9845.5|9
1634213970000|2021-10-14 12:19:30|9856.1|9846.1|9856.3|9846.3|9856.5|9846.5|9856|9846|4
1634213980000|2021-10-14 12:19:40|9856|9846|9855.6|9845.6|9856.3|9846.3|9855.1|9845.1|12
1634213990000|2021-10-14 12:19:50|9856|9846|9853.3|9843.3|9856.5|9846.5|9853.3|9843.3|8
1634214000000|2021-10-14 12:20:00|9852|9842|9851.4|9841.4|9854.8|9844.8|9851.1|9841.1|17
1634214010000|2021-10-14 12:20:10|9852.3|9842.3|9854.8|9844.8|9856.5|9846.5|9852.3|9842.3|13
1634214020000|2021-10-14 12:20:20|9854.5|9844.5|9856.1|9846.1|9856.1|9846.1|9854.5|9844.5|8
1634214030000|2021-10-14 12:20:30|9856.9|9846.9|9857.9|9847.9|9857.9|9847.9|9856|9846|8
1634214040000|2021-10-14 12:20:40|9858|9848|9860|9850|9860|9850|9858|9848|6
1634214050000|2021-10-14 12:20:50|9860.9|9850.9|9863.1|9853.1|9863.1|9853.1|9860.9|9850.9|7
1634214060000|2021-10-14 12:21:00|9863.5|9853.5|9863.8|9853.8|9863.8|9853.8|9863.5|9853.5|4
1634214070000|2021-10-14 12:21:10|9864|9854|9867.8|9857.8|9867.8|9857.8|9864|9854|19
1634214080000|2021-10-14 12:21:20|9867.1|9857.1|9868|9858|9868.4|9858.4|9866.9|9856.9|12
1634214090000|2021-10-14 12:21:30|9867.8|9857.8|9874|9864|9874|9864|9867.8|9857.8|16
1634214100000|2021-10-14 12:21:40|9873.8|9863.8|9877.3|9867.3|9877.3|9867.3|9873.8|9863.8|14
1634214110000|2021-10-14 12:21:50|9877.1|9867.1|9877.9|9867.9|9879.3|9869.3|9876.9|9866.9|9
1634214120000|2021-10-14 12:22:00|9878.4|9868.4|9878.1|9868.1|9878.6|9868.6|9877.8|9867.8|12
1634214130000|2021-10-14 12:22:10|9878.4|9868.4|9879.6|9869.6|9879.6|9869.6|9878.4|9868.4|4
1634214140000|2021-10-14 12:22:20|9879.8|9869.8|9877.3|9867.3|9879.8|9869.8|9877.3|9867.3|4
1634214150000|2021-10-14 12:22:30|9878.3|9868.3|9878.6|9868.6|9878.6|9868.6|9877.5|9867.5|7
1634214160000|2021-10-14 12:22:40|9878.3|9868.3|9879.8|9869.8|9879.9|9869.9|9877.8|9867.8|11
1634214170000|2021-10-14 12:22:50|9879.6|9869.6|9880|9870|9880.9|9870.9|9879.6|9869.6|9
1634214180000|2021-10-14 12:23:00|9879.9|9869.9|9877.6|9867.6|9879.9|9869.9|9877.3|9867.3|8
1634214190000|2021-10-14 12:23:10|9877.5|9867.5|9877.1|9867.1|9877.5|9867.5|9877.1|9867.1|2
1634214200000|2021-10-14 12:23:20|9877.5|9867.5|9878.5|9868.5|9879.5|9869.5|9877.5|9867.5|9
1634214210000|2021-10-14 12:23:30|9877.5|9867.5|9878|9868|9878.1|9868.1|9877.3|9867.3|12
1634214220000|2021-10-14 12:23:40|9878.1|9868.1|9878|9868|9878.1|9868.1|9878|9868|12
1634214230000|2021-10-14 12:23:50|9878.1|9868.1|9877.8|9867.8|9878.1|9868.1|9877.8|9867.8|5
1634214240000|2021-10-14 12:24:00|9877.5|9867.5|9877.6|9867.6|9877.8|9867.8|9877.4|9867.4|7
1634214250000|2021-10-14 12:24:10|9878.5|9868.5|9878.6|9868.6|9879.3|9869.3|9878.5|9868.5|6
1634214260000|2021-10-14 12:24:20|9878.9|9868.9|9879.5|9869.5|9879.5|9869.5|9878.9|9868.9|3
1634214270000|2021-10-14 12:24:30|9879|9869|9878.3|9868.3|9879|9869|9876.6|9866.6|5
1634214280000|2021-10-14 12:24:40|9878.5|9868.5|9879.5|9869.5|9880.1|9870.1|9878.5|9868.5|7
1634214290000|2021-10-14 12:24:50|9880.3|9870.3|9882.5|9872.5|9882.5|9872.5|9880.3|9870.3|7
1634214310000|2021-10-14 12:25:10|9882.6|9872.6|9883.6|9873.6|9883.9|9873.9|9882.6|9872.6|7
1634214320000|2021-10-14 12:25:20|9883.9|9873.9|9884.4|9874.4|9884.4|9874.4|9883.9|9873.9|3
1634214330000|2021-10-14 12:25:30|9884.5|9874.5|9886.1|9876.1|9886.1|9876.1|9884.5|9874.5|3
1634214340000|2021-10-14 12:25:40|9886.6|9876.6|9881.5|9871.5|9887.1|9877.1|9880.8|9870.8|9
1634214350000|2021-10-14 12:25:50|9881.9|9871.9|9881.1|9871.1|9882.4|9872.4|9879.8|9869.8|11
1634214360000|2021-10-14 12:26:00|9880.3|9870.3|9881.5|9871.5|9881.8|9871.8|9878.8|9868.8|6
1634214370000|2021-10-14 12:26:10|9881.8|9871.8|9881.8|9871.8|9882.4|9872.4|9880.8|9870.8|13
1634214380000|2021-10-14 12:26:20|9882.4|9872.4|9881.8|9871.8|9882.9|9872.9|9881.6|9871.6|8
1634214390000|2021-10-14 12:26:30|9882.1|9872.1|9881.8|9871.8|9882.1|9872.1|9881.5|9871.5|9
1634214400000|2021-10-14 12:26:40|9881.3|9871.3|9880.5|9870.5|9882.9|9872.9|9880.5|9870.5|7
1634214410000|2021-10-14 12:26:50|9880.8|9870.8|9886.5|9876.5|9886.5|9876.5|9880.8|9870.8|8
1634214420000|2021-10-14 12:27:00|9886.8|9876.8|9888.4|9878.4|9888.4|9878.4|9886.3|9876.3|6
1634214430000|2021-10-14 12:27:10|9888.9|9878.9|9888.6|9878.6|9889.3|9879.3|9888.4|9878.4|5
1634214440000|2021-10-14 12:27:20|9888.4|9878.4|9889.1|9879.1|9889.4|9879.4|9888.4|9878.4|12
1634214450000|2021-10-14 12:27:30|9889.4|9879.4|9889.6|9879.6|9889.9|9879.9|9888.9|9878.9|14
1634214460000|2021-10-14 12:27:40|9889.9|9879.9|9890.9|9880.9|9891.1|9881.1|9889.9|9879.9|12
1634214470000|2021-10-14 12:27:50|9891.1|9881.1|9889.6|9879.6|9891.3|9881.3|9889.5|9879.5|8
1634214480000|2021-10-14 12:28:00|9889.9|9879.9|9890|9880|9891|9881|9889.8|9879.8|7
1634214490000|2021-10-14 12:28:10|9890.3|9880.3|9891.1|9881.1|9891.3|9881.3|9890.3|9880.3|9
1634214500000|2021-10-14 12:28:20|9892.5|9882.5|9890.5|9880.5|9892.5|9882.5|9890.5|9880.5|6
1634214510000|2021-10-14 12:28:30|9891.1|9881.1|9889.4|9879.4|9891.1|9881.1|9889.3|9879.3|6
1634214520000|2021-10-14 12:28:40|9889.6|9879.6|9888.5|9878.5|9889.6|9879.6|9888.1|9878.1|8
1634214530000|2021-10-14 12:28:50|9890.3|9880.3|9890.8|9880.8|9890.8|9880.8|9890.3|9880.3|7
1634214540000|2021-10-14 12:29:00|9891.9|9881.9|9891|9881|9891.9|9881.9|9890.9|9880.9|15
1634214550000|2021-10-14 12:29:10|9891.4|9881.4|9893.5|9883.5|9893.5|9883.5|9891.4|9881.4|2
1634214560000|2021-10-14 12:29:20|9894|9884|9897.1|9887.1|9897.9|9887.9|9894|9884|11
1634214570000|2021-10-14 12:29:30|9897.4|9887.4|9896|9886|9897.5|9887.5|9896|9886|7
1634214580000|2021-10-14 12:29:40|9895.6|9885.6|9895.1|9885.1|9896|9886|9894.9|9884.9|7
1634214590000|2021-10-14 12:29:50|9896|9886|9892|9878.8|9896|9886|9892|9876.5|7
1634214600000|2021-10-14 12:30:00|9891.3|9879|9887.8|9877.8|9891.3|9880|9887.8|9877.8|13
1634214610000|2021-10-14 12:30:10|9888.4|9878.4|9888|9878|9888.4|9878.4|9885.9|9875.9|24
1634214620000|2021-10-14 12:30:20|9888.3|9878.3|9885.6|9875.6|9888.3|9878.3|9885.6|9875.6|15
1634214630000|2021-10-14 12:30:30|9885.8|9875.8|9883.6|9873.6|9888.1|9878.1|9883.6|9873.6|9
1634214640000|2021-10-14 12:30:40|9883.4|9873.4|9882.6|9872.6|9883.9|9873.9|9880.5|9870.5|15
1634214650000|2021-10-14 12:30:50|9883.1|9873.1|9883.5|9873.5|9884.8|9874.8|9880.3|9870.3|16
1634214660000|2021-10-14 12:31:00|9883.8|9873.8|9885.4|9875.4|9885.6|9875.6|9883.1|9873.1|21
1634214670000|2021-10-14 12:31:10|9885.3|9875.3|9881|9871|9885.3|9875.3|9881|9871|19
1634214680000|2021-10-14 12:31:20|9880.8|9870.8|9881.4|9871.4|9881.8|9871.8|9880.8|9870.8|7
1634214690000|2021-10-14 12:31:30|9880.4|9870.4|9880.6|9870.6|9880.6|9870.6|9876.8|9866.8|21
1634214700000|2021-10-14 12:31:40|9880.5|9870.5|9880.3|9870.3|9880.5|9870.5|9880.3|9870.3|2
1634214710000|2021-10-14 12:31:50|9879.8|9869.8|9880.5|9870.5|9880.8|9870.8|9879.8|9869.8|5
1634214720000|2021-10-14 12:32:00|9880.8|9870.8|9869.6|9859.6|9880.9|9870.9|9869.5|9859.5|9
1634214730000|2021-10-14 12:32:10|9869.4|9859.4|9868.6|9858.6|9869.4|9859.4|9865.8|9855.8|21
1634214740000|2021-10-14 12:32:20|9869.1|9859.1|9863.5|9853.5|9869.1|9859.1|9863.5|9853.5|8
1634214750000|2021-10-14 12:32:30|9862.1|9852.1|9855.6|9845.6|9862.3|9852.3|9855.4|9845.4|14
1634214760000|2021-10-14 12:32:40|9856|9846|9859.3|9849.3|9859.3|9849.3|9855.4|9845.4|6
1634214770000|2021-10-14 12:32:50|9859.8|9849.8|9864.8|9854.8|9864.8|9854.8|9859.8|9849.8|18
1634214780000|2021-10-14 12:33:00|9865.1|9855.1|9866.4|9856.4|9867|9857|9865.1|9855.1|11
1634214790000|2021-10-14 12:33:10|9866.3|9856.3|9867.4|9857.4|9867.4|9857.4|9866.3|9856.3|6
1634214800000|2021-10-14 12:33:20|9867.9|9857.9|9867.9|9857.9|9868.9|9858.9|9867.5|9857.5|10
1634214810000|2021-10-14 12:33:30|9867|9857|9864.4|9854.4|9867|9857|9861.9|9851.9|11
1634214820000|2021-10-14 12:33:40|9864.8|9854.8|9865.5|9855.5|9865.6|9855.6|9864.1|9854.1|11
1634214830000|2021-10-14 12:33:50|9865|9855|9865.8|9855.8|9865.8|9855.8|9865|9855|9
1634214840000|2021-10-14 12:34:00|9866|9856|9865.8|9855.8|9866.1|9856.1|9864.9|9854.9|17
1634214850000|2021-10-14 12:34:10|9866|9856|9869.8|9859.8|9869.8|9859.8|9865.3|9855.3|16
1634214860000|2021-10-14 12:34:20|9870.6|9860.6|9875.9|9865.9|9875.9|9865.9|9870.6|9860.6|18
1634214870000|2021-10-14 12:34:30|9875.6|9865.6|9876.3|9866.3|9876.5|9866.5|9874.9|9864.9|12
1634214880000|2021-10-14 12:34:40|9875.9|9865.9|9876|9866|9877|9867|9875.9|9865.9|13
1634214890000|2021-10-14 12:34:50|9876.3|9866.3|9875.5|9865.5|9876.9|9866.9|9875.5|9865.5|11
1634214900000|2021-10-14 12:35:00|9875.9|9865.9|9876|9866|9876.1|9866.1|9872.5|9862.5|18
1634214910000|2021-10-14 12:35:10|9875.8|9865.8|9873.4|9863.4|9876.3|9866.3|9871.8|9861.8|21
1634214920000|2021-10-14 12:35:20|9872.5|9862.5|9874.9|9864.9|9874.9|9864.9|9872.5|9862.5|18
1634214930000|2021-10-14 12:35:30|9874.6|9864.6|9873.1|9863.1|9874.9|9864.9|9871.6|9861.6|21
1634214940000|2021-10-14 12:35:40|9873.4|9863.4|9871.8|9861.8|9873.4|9863.4|9871.8|9861.8|11
1634214950000|2021-10-14 12:35:50|9872|9862|9873.6|9863.6|9874.4|9864.4|9872|9862|16
1634214960000|2021-10-14 12:36:00|9874.6|9864.6|9875.1|9865.1|9875.1|9865.1|9873.1|9863.1|10
1634214970000|2021-10-14 12:36:10|9874.9|9864.9|9873.5|9863.5|9875.1|9865.1|9873.5|9863.5|12
1634214980000|2021-10-14 12:36:20|9873.3|9863.3|9873.5|9863.5|9875|9865|9872.9|9862.9|10
1634214990000|2021-10-14 12:36:30|9873.8|9863.8|9873.8|9863.8|9874.6|9864.6|9872.3|9862.3|12
1634215000000|2021-10-14 12:36:40|9873.5|9863.5|9875.5|9865.5|9876.1|9866.1|9873.5|9863.5|18
1634215010000|2021-10-14 12:36:50|9875.3|9865.3|9875.3|9865.3|9875.9|9865.9|9874.5|9864.5|12
1634215020000|2021-10-14 12:37:00|9875.5|9865.5|9875|9865|9876.1|9866.1|9874.8|9864.8|9
1634215030000|2021-10-14 12:37:10|9875.6|9865.6|9877.6|9867.6|9877.6|9867.6|9875.6|9865.6|9
1634215040000|2021-10-14 12:37:20|9878.9|9868.9|9878.9|9868.9|9879.9|9869.9|9878.4|9868.4|9
1634215050000|2021-10-14 12:37:30|9879.1|9869.1|9881.5|9871.5|9881.5|9871.5|9879.1|9869.1|10
1634215060000|2021-10-14 12:37:40|9881.3|9871.3|9881.5|9871.5|9881.5|9871.5|9880.9|9870.9|7
1634215070000|2021-10-14 12:37:50|9881.3|9871.3|9885.6|9875.6|9885.9|9875.9|9881.3|9871.3|9
1634215080000|2021-10-14 12:38:00|9885.8|9875.8|9887|9877|9887.4|9877.4|9885.8|9875.8|14
1634215090000|2021-10-14 12:38:10|9886.6|9876.6|9886.6|9876.6|9888.6|9878.6|9886.4|9876.4|17
1634215100000|2021-10-14 12:38:20|9886.4|9876.4|9886.4|9876.4|9886.4|9876.4|9886.4|9876.4|1
1634215130000|2021-10-14 12:38:50|9884.8|9874.8|9883.6|9873.6|9885.9|9875.9|9882.5|9872.5|8
1634215140000|2021-10-14 12:39:00|9884.5|9874.5|9891.8|9881.8|9891.8|9881.8|9884.5|9874.5|12
1634215160000|2021-10-14 12:39:20|9892|9882|9893.1|9883.1|9893.1|9883.1|9892|9882|2
1634215170000|2021-10-14 12:39:30|9892.8|9882.8|9891|9881|9892.8|9882.8|9890.8|9880.8|9
1634215180000|2021-10-14 12:39:40|9891.8|9881.8|9891.1|9881.1|9891.8|9881.8|9890.6|9880.6|4
1634215190000|2021-10-14 12:39:50|9891.4|9881.4|9891.5|9881.5|9891.9|9881.9|9891|9881|6
1634215200000|2021-10-14 12:40:00|9891.3|9881.3|9891|9881|9892.3|9882.3|9888|9878|16
1634215210000|2021-10-14 12:40:10|9891.8|9881.8|9890.5|9880.5|9891.8|9881.8|9889.5|9879.5|10
1634215220000|2021-10-14 12:40:20|9890.1|9880.1|9889.4|9879.4|9891.4|9881.4|9889.4|9879.4|18
1634215230000|2021-10-14 12:40:30|9889.3|9879.3|9888.3|9878.3|9890.5|9880.5|9888.3|9878.3|8
1634215240000|2021-10-14 12:40:40|9888.6|9878.6|9888.3|9878.3|9888.6|9878.6|9888.3|9878.3|2
1634215250000|2021-10-14 12:40:50|9888.1|9878.1|9891.6|9881.6|9891.6|9881.6|9888.1|9878.1|9
1634215260000|2021-10-14 12:41:00|9891.5|9881.5|9892.1|9882.1|9892.1|9882.1|9890.9|9880.9|15
1634215270000|2021-10-14 12:41:10|9892.6|9882.6|9892.4|9882.4|9892.6|9882.6|9891|9881|16
1634215280000|2021-10-14 12:41:20|9892.1|9882.1|9892.4|9882.4|9892.4|9882.4|9891.6|9881.6|9
1634215290000|2021-10-14 12:41:30|9892.1|9882.1|9891.8|9881.8|9892.9|9882.9|9891.6|9881.6|12
1634215300000|2021-10-14 12:41:40|9891.4|9881.4|9891.1|9881.1|9891.4|9881.4|9891|9881|5
1634215310000|2021-10-14 12:41:50|9891.3|9881.3|9891.6|9881.6|9892.3|9882.3|9891.3|9881.3|7
1634215320000|2021-10-14 12:42:00|9892.6|9882.6|9892.5|9882.5|9892.6|9882.6|9892|9882|15
1634215330000|2021-10-14 12:42:10|9892.8|9882.8|9892|9882|9892.9|9882.9|9892|9882|10
1634215340000|2021-10-14 12:42:20|9892.4|9882.4|9892.1|9882.1|9893.4|9883.4|9892.1|9882.1|10
1634215350000|2021-10-14 12:42:30|9892.8|9882.8|9893.6|9883.6|9893.6|9883.6|9892.8|9882.8|3
1634215360000|2021-10-14 12:42:40|9893.9|9883.9|9892.5|9882.5|9893.9|9883.9|9892.4|9882.4|5
1634215370000|2021-10-14 12:42:50|9892.3|9882.3|9899.4|9889.4|9899.4|9889.4|9892.3|9882.3|9
1634215380000|2021-10-14 12:43:00|9899.1|9889.1|9899.5|9889.5|9899.8|9889.8|9899.1|9889.1|7
1634215390000|2021-10-14 12:43:10|9899.3|9889.3|9899.3|9889.3|9899.5|9889.5|9899.3|9889.3|4
1634215400000|2021-10-14 12:43:20|9899.5|9889.5|9897|9887|9900.3|9890.3|9897|9887|10
1634215410000|2021-10-14 12:43:30|9896.8|9886.8|9898.3|9888.3|9898.3|9888.3|9896.8|9886.8|9
1634215420000|2021-10-14 12:43:40|9898|9888|9898.3|9888.3|9898.3|9888.3|9897.8|9887.8|6
1634215430000|2021-10-14 12:43:50|9897.9|9887.9|9898.3|9888.3|9898.6|9888.6|9897.9|9887.9|8
1634215440000|2021-10-14 12:44:00|9898.9|9888.9|9898.1|9888.1|9899|9889|9898.1|9888.1|6
1634215450000|2021-10-14 12:44:10|9898.5|9888.5|9898.8|9888.8|9898.9|9888.9|9898.3|9888.3|7
1634215460000|2021-10-14 12:44:20|9898.3|9888.3|9897.4|9887.4|9898.5|9888.5|9897|9887|13
1634215470000|2021-10-14 12:44:30|9897.9|9887.9|9897.9|9887.9|9897.9|9887.9|9897|9887|10
1634215480000|2021-10-14 12:44:40|9898.1|9888.1|9898|9888|9899.1|9889.1|9898|9888|8
1634215490000|2021-10-14 12:44:50|9898.1|9888.1|9897.5|9887.5|9898.5|9888.5|9897.5|9887.5|9
1634215500000|2021-10-14 12:45:00|9898.3|9888.3|9907.6|9897.6|9908.5|9898.5|9898.3|9888.3|13
1634215510000|2021-10-14 12:45:10|9907.9|9897.9|9905.3|9895.3|9909.5|9899.5|9905|9895|18
1634215520000|2021-10-14 12:45:20|9905|9895|9905.6|9895.6|9905.6|9895.6|9904.3|9894.3|9
1634215530000|2021-10-14 12:45:30|9905.4|9895.4|9904.9|9894.9|9905.6|9895.6|9904|9894|9
1634215540000|2021-10-14 12:45:40|9904.8|9894.8|9904.9|9894.9|9905.3|9895.3|9904.8|9894.8|5
1634215550000|2021-10-14 12:45:50|9903.8|9893.8|9901.9|9891.9|9903.8|9893.8|9900.3|9890.3|12
1634215560000|2021-10-14 12:46:00|9901.6|9891.6|9899.8|9889.8|9901.6|9891.6|9898.3|9888.3|9
1634215570000|2021-10-14 12:46:10|9899.5|9889.5|9901.5|9891.5|9901.6|9891.6|9899.3|9889.3|13
1634215580000|2021-10-14 12:46:20|9902.1|9892.1|9905.3|9895.3|9905.3|9895.3|9900.6|9890.6|12
1634215590000|2021-10-14 12:46:30|9904.9|9894.9|9900.4|9890.4|9904.9|9894.9|9900.3|9890.3|7
1634215600000|2021-10-14 12:46:40|9899|9889|9897.3|9887.3|9899|9889|9897.1|9887.1|8
1634215610000|2021-10-14 12:46:50|9897.4|9887.4|9900.1|9890.1|9900.4|9890.4|9897.4|9887.4|7
1634215620000|2021-10-14 12:47:00|9900.4|9890.4|9900.1|9890.1|9900.9|9890.9|9900|9890|10
1634215630000|2021-10-14 12:47:10|9900.3|9890.3|9900.1|9890.1|9900.3|9890.3|9899.9|9889.9|4
1634215640000|2021-10-14 12:47:20|9899.4|9889.4|9897.5|9887.5|9899.4|9889.4|9897.5|9887.5|4
1634215650000|2021-10-14 12:47:30|9897.4|9887.4|9897.5|9887.5|9897.5|9887.5|9897.3|9887.3|3
1634215660000|2021-10-14 12:47:40|9897.4|9887.4|9897.3|9887.3|9898.3|9888.3|9897.3|9887.3|6
1634215670000|2021-10-14 12:47:50|9897.4|9887.4|9897.6|9887.6|9897.6|9887.6|9897.4|9887.4|2
1634215680000|2021-10-14 12:48:00|9898.4|9888.4|9898.4|9888.4|9898.4|9888.4|9898.1|9888.1|4
1634215690000|2021-10-14 12:48:10|9898.8|9888.8|9898.3|9888.3|9898.8|9888.8|9898.3|9888.3|2
1634215700000|2021-10-14 12:48:20|9898.5|9888.5|9897.5|9887.5|9898.5|9888.5|9897.5|9887.5|4
1634215710000|2021-10-14 12:48:30|9898.4|9888.4|9897.6|9887.6|9898.4|9888.4|9897.6|9887.6|5
1634215730000|2021-10-14 12:48:50|9897.9|9887.9|9897.9|9887.9|9897.9|9887.9|9897.9|9887.9|1
1634215740000|2021-10-14 12:49:00|9898|9888|9898|9888|9898|9888|9898|9888|1
1634215750000|2021-10-14 12:49:10|9897.9|9887.9|9895|9885|9897.9|9887.9|9894|9884|8
1634215760000|2021-10-14 12:49:20|9895.6|9885.6|9895.4|9885.4|9895.9|9885.9|9895|9885|14
1634215770000|2021-10-14 12:49:30|9895.3|9885.3|9897.1|9887.1|9897.4|9887.4|9895.3|9885.3|10
1634215780000|2021-10-14 12:49:40|9897|9887|9897|9887|9897.1|9887.1|9896.6|9886.6|7
1634215790000|2021-10-14 12:49:50|9896.6|9886.6|9897.1|9887.1|9897.1|9887.1|9896.6|9886.6|3
1634215800000|2021-10-14 12:50:00|9897.4|9887.4|9900.6|9890.6|9901.6|9891.6|9897.4|9887.4|15
1634215810000|2021-10-14 12:50:10|9901|9891|9903.1|9893.1|9903.1|9893.1|9901|9891|11
1634215820000|2021-10-14 12:50:20|9903.5|9893.5|9906.1|9896.1|9906.4|9896.4|9903.5|9893.5|12
1634215830000|2021-10-14 12:50:30|9906.8|9896.8|9904.4|9894.4|9906.8|9896.8|9904.3|9894.3|10
1634215840000|2021-10-14 12:50:40|9904.6|9894.6|9905.6|9895.6|9906|9896|9904.6|9894.6|7
1634215850000|2021-10-14 12:50:50|9905.9|9895.9|9906.1|9896.1|9906.1|9896.1|9905.9|9895.9|2
1634215860000|2021-10-14 12:51:00|9905.9|9895.9|9906.1|9896.1|9906.3|9896.3|9905.6|9895.6|10
1634215870000|2021-10-14 12:51:10|9905.9|9895.9|9906.6|9896.6|9906.9|9896.9|9905.9|9895.9|6
1634215880000|2021-10-14 12:51:20|9906.9|9896.9|9907.1|9897.1|9907.1|9897.1|9906.4|9896.4|9
1634215890000|2021-10-14 12:51:30|9907.6|9897.6|9903.4|9893.4|9907.6|9897.6|9902.9|9892.9|11
1634215900000|2021-10-14 12:51:40|9903.6|9893.6|9903.4|9893.4|9903.8|9893.8|9902.8|9892.8|14
1634215910000|2021-10-14 12:51:50|9902.6|9892.6|9902.9|9892.9|9903.8|9893.8|9902.5|9892.5|18
1634215920000|2021-10-14 12:52:00|9903.1|9893.1|9902.5|9892.5|9904.4|9894.4|9902.5|9892.5|13
1634215930000|2021-10-14 12:52:10|9900|9890|9898.4|9888.4|9900|9890|9897.9|9887.9|15
1634215940000|2021-10-14 12:52:20|9898.3|9888.3|9898.3|9888.3|9899.5|9889.5|9898|9888|10
1634215950000|2021-10-14 12:52:30|9898|9888|9898.3|9888.3|9899.6|9889.6|9897.8|9887.8|21
1634215960000|2021-10-14 12:52:40|9898|9888|9897|9887|9898.4|9888.4|9897|9887|16
1634215970000|2021-10-14 12:52:50|9895.8|9885.8|9898.9|9888.9|9898.9|9888.9|9895.6|9885.6|18
1634215980000|2021-10-14 12:53:00|9899.3|9889.3|9898.3|9888.3|9900.6|9890.6|9898|9888|12
1634215990000|2021-10-14 12:53:10|9898.1|9888.1|9898.3|9888.3|9898.3|9888.3|9897|9887|8
1634216000000|2021-10-14 12:53:20|9898.5|9888.5|9896.4|9886.4|9899.1|9889.1|9895.9|9885.9|11
1634216010000|2021-10-14 12:53:30|9896.6|9886.6|9897.1|9887.1|9897.3|9887.3|9896|9886|13
1634216020000|2021-10-14 12:53:40|9896.8|9886.8|9897.1|9887.1|9897.3|9887.3|9896|9886|10
1634216030000|2021-10-14 12:53:50|9897.5|9887.5|9897.6|9887.6|9897.9|9887.9|9897.5|9887.5|6
1634216040000|2021-10-14 12:54:00|9897.9|9887.9|9898.5|9888.5|9899|9889|9897.9|9887.9|6
1634216050000|2021-10-14 12:54:10|9898|9888|9899.5|9889.5|9900.1|9890.1|9898|9888|11
1634216060000|2021-10-14 12:54:20|9899.6|9889.6|9901.6|9891.6|9902.5|9892.5|9899.6|9889.6|13
1634216070000|2021-10-14 12:54:30|9901.9|9891.9|9901.5|9891.5|9903.5|9893.5|9901.5|9891.5|9
1634216080000|2021-10-14 12:54:40|9901.8|9891.8|9902|9892|9902.1|9892.1|9901.6|9891.6|7
1634216090000|2021-10-14 12:54:50|9902.4|9892.4|9902.1|9892.1|9902.4|9892.4|9901|9891|9
1634216100000|2021-10-14 12:55:00|9901.9|9891.9|9901.4|9891.4|9901.9|9891.9|9900.3|9890.3|13
1634216110000|2021-10-14 12:55:10|9901.6|9891.6|9902.9|9892.9|9903.4|9893.4|9901.4|9891.4|12
1634216120000|2021-10-14 12:55:20|9902.6|9892.6|9900|9890|9902.9|9892.9|9899.9|9889.9|7
1634216130000|2021-10-14 12:55:30|9899.6|9889.6|9896.3|9886.3|9899.8|9889.8|9895.8|9885.8|15
1634216140000|2021-10-14 12:55:40|9896.5|9886.5|9893|9883|9896.5|9886.5|9892.1|9882.1|12
1634216150000|2021-10-14 12:55:50|9892.8|9882.8|9893.4|9883.4|9894.1|9884.1|9891.8|9881.8|15
1634216160000|2021-10-14 12:56:00|9893.6|9883.6|9893.6|9883.6|9894.3|9884.3|9893.4|9883.4|14
1634216170000|2021-10-14 12:56:10|9893.4|9883.4|9893.9|9883.9|9894|9884|9892.9|9882.9|7
1634216180000|2021-10-14 12:56:20|9894.1|9884.1|9897.9|9887.9|9897.9|9887.9|9894.1|9884.1|6
1634216190000|2021-10-14 12:56:30|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|1
1634216200000|2021-10-14 12:56:40|9898.4|9888.4|9899.1|9889.1|9899.3|9889.3|9898|9888|10
1634216210000|2021-10-14 12:56:50|9898.5|9888.5|9899.4|9889.4|9899.4|9889.4|9898.5|9888.5|7
1634216220000|2021-10-14 12:57:00|9899.1|9889.1|9900.3|9890.3|9900.3|9890.3|9899.1|9889.1|4
1634216230000|2021-10-14 12:57:10|9900|9890|9898.6|9888.6|9900.1|9890.1|9897.9|9887.9|8
1634216240000|2021-10-14 12:57:20|9898.4|9888.4|9898.6|9888.6|9900|9890|9898.1|9888.1|7
1634216250000|2021-10-14 12:57:30|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|1
1634216260000|2021-10-14 12:57:40|9899.1|9889.1|9900.9|9890.9|9901|9891|9899.1|9889.1|8
1634216270000|2021-10-14 12:57:50|9901.3|9891.3|9906.1|9896.1|9906.6|9896.6|9901|9891|13
1634216280000|2021-10-14 12:58:00|9905.9|9895.9|9905.9|9895.9|9905.9|9895.9|9903.1|9893.1|17
1634216290000|2021-10-14 12:58:10|9906.4|9896.4|9905.6|9895.6|9906.4|9896.4|9904.8|9894.8|15
1634216300000|2021-10-14 12:58:20|9905.9|9895.9|9904.8|9894.8|9905.9|9895.9|9904.8|9894.8|9
1634216310000|2021-10-14 12:58:30|9903.9|9893.9|9903.5|9893.5|9904|9894|9903.4|9893.4|6
1634216320000|2021-10-14 12:58:40|9903.6|9893.6|9905.1|9895.1|9905.1|9895.1|9903.4|9893.4|10
1634216330000|2021-10-14 12:58:50|9904.8|9894.8|9904.9|9894.9|9905.4|9895.4|9903.9|9893.9|12
1634216340000|2021-10-14 12:59:00|9905.1|9895.1|9893.8|9883.8|9905.1|9895.1|9891.3|9881.3|29
1634216350000|2021-10-14 12:59:10|9894|9884|9896.4|9886.4|9899.1|9889.1|9894|9884|20
1634216360000|2021-10-14 12:59:20|9896.5|9886.5|9893.3|9883.3|9896.5|9886.5|9892.8|9882.8|20
1634216370000|2021-10-14 12:59:30|9893.1|9883.1|9893.3|9883.3|9894.3|9884.3|9892.3|9882.3|8
1634216380000|2021-10-14 12:59:40|9893.1|9883.1|9893.9|9883.9|9894|9884|9892.5|9882.5|12
1634216390000|2021-10-14 12:59:50|9893.1|9883.1|9891.5|9881.5|9893.1|9883.1|9890.8|9880.8|9
1634216400000|2021-10-14 13:00:00|9892.3|9882.3|9898.3|9888.3|9898.3|9888.3|9890.5|9880.5|34
1634216410000|2021-10-14 13:00:10|9898.5|9888.5|9894.3|9884.3|9899.6|9889.6|9893.5|9883.5|24
1634216420000|2021-10-14 13:00:20|9894.5|9884.5|9893.6|9883.6|9898.4|9888.4|9893.6|9883.6|25
1634216430000|2021-10-14 13:00:30|9893.4|9883.4|9894.4|9884.4|9896.9|9886.9|9892.8|9882.8|20
1634216440000|2021-10-14 13:00:40|9894.1|9884.1|9896.4|9886.4|9896.8|9886.8|9894.1|9884.1|27
1634216450000|2021-10-14 13:00:50|9896.8|9886.8|9899.5|9889.5|9899.5|9889.5|9896.6|9886.6|19
1634216460000|2021-10-14 13:01:00|9899.6|9889.6|9903.3|9893.3|9903.5|9893.5|9898.8|9888.8|20
1634216470000|2021-10-14 13:01:10|9903.8|9893.8|9911.5|9901.5|9911.5|9901.5|9903.8|9893.8|21
1634216480000|2021-10-14 13:01:20|9911.4|9901.4|9910.3|9900.3|9911.4|9901.4|9908.5|9898.5|23
1634216490000|2021-10-14 13:01:30|9910.5|9900.5|9911.3|9901.3|9911.3|9901.3|9908|9898|21
1634216500000|2021-10-14 13:01:40|9910.5|9900.5|9919.5|9909.5|9920|9910|9910.3|9900.3|22
1634216510000|2021-10-14 13:01:50|9919.8|9909.8|9918.4|9908.4|9919.8|9909.8|9914.6|9904.6|23
1634216520000|2021-10-14 13:02:00|9918.1|9908.1|9918.6|9908.6|9919.3|9909.3|9918.1|9908.1|12
1634216530000|2021-10-14 13:02:10|9918.4|9908.4|9916|9906|9918.8|9908.8|9915.3|9905.3|8
1634216540000|2021-10-14 13:02:20|9915.3|9905.3|9927.3|9917.3|9927.3|9917.3|9915.3|9905.3|21
1634216550000|2021-10-14 13:02:30|9928.8|9918.8|9924.3|9914.3|9929.3|9919.3|9923.8|9913.8|23
1634216560000|2021-10-14 13:02:40|9925.6|9915.6|9924|9914|9927.4|9917.4|9923.9|9913.9|17
1634216570000|2021-10-14 13:02:50|9924.3|9914.3|9930|9920|9930|9920|9924.3|9914.3|17
1634216580000|2021-10-14 13:03:00|9930.4|9920.4|9932.1|9922.1|9932.6|9922.6|9926.3|9916.3|28
1634216590000|2021-10-14 13:03:10|9931.8|9921.8|9927.9|9917.9|9931.8|9921.8|9926.4|9916.4|27
1634216600000|2021-10-14 13:03:20|9928|9918|9921.9|9911.9|9928.6|9918.6|9921.9|9911.9|23
1634216610000|2021-10-14 13:03:30|9922.6|9912.6|9913.5|9903.5|9923|9913|9913.3|9903.3|26
1634216620000|2021-10-14 13:03:40|9913.3|9903.3|9917|9907|9918.6|9908.6|9912.6|9902.6|26
1634216630000|2021-10-14 13:03:50|9916|9906|9921.8|9911.8|9922.8|9912.8|9915.3|9905.3|17
1634216640000|2021-10-14 13:04:00|9922.8|9912.8|9919.9|9909.9|9922.8|9912.8|9918.4|9908.4|27
1634216650000|2021-10-14 13:04:10|9920|9910|9923.1|9913.1|9923.4|9913.4|9918.9|9908.9|15
1634216660000|2021-10-14 13:04:20|9923.3|9913.3|9920|9910|9923.8|9913.8|9919.1|9909.1|16
1634216670000|2021-10-14 13:04:30|9920.3|9910.3|9916.8|9906.8|9920.3|9910.3|9914.3|9904.3|24
1634216680000|2021-10-14 13:04:40|9916.4|9906.4|9918.5|9908.5|9918.5|9908.5|9913.3|9903.3|22
1634216690000|2021-10-14 13:04:50|9918.8|9908.8|9922.8|9912.8|9922.9|9912.9|9918.8|9908.8|23
1634216700000|2021-10-14 13:05:00|9924.6|9914.6|9928.8|9918.8|9930.3|9920.3|9924.1|9914.1|22
1634216710000|2021-10-14 13:05:10|9928.1|9918.1|9931.3|9921.3|9931.4|9921.4|9928.1|9918.1|8
1634216720000|2021-10-14 13:05:20|9931.4|9921.4|9927.9|9917.9|9931.6|9921.6|9927|9917|18
1634216730000|2021-10-14 13:05:30|9927.6|9917.6|9927.1|9917.1|9930.1|9920.1|9927|9917|15
1634216740000|2021-10-14 13:05:40|9927|9917|9920.3|9910.3|9927.9|9917.9|9920.1|9910.1|20
1634216750000|2021-10-14 13:05:50|9920.1|9910.1|9919.1|9909.1|9920.3|9910.3|9919.1|9909.1|15
1634216760000|2021-10-14 13:06:00|9919.3|9909.3|9926.8|9916.8|9926.8|9916.8|9918|9908|21
1634216770000|2021-10-14 13:06:10|9926.1|9916.1|9922.1|9912.1|9926.1|9916.1|9921.6|9911.6|25
1634216780000|2021-10-14 13:06:20|9922.5|9912.5|9930.6|9920.6|9930.6|9920.6|9920.9|9910.9|30
1634216790000|2021-10-14 13:06:30|9930.9|9920.9|9932|9922|9932.3|9922.3|9929.9|9919.9|15
1634216800000|2021-10-14 13:06:40|9931.8|9921.8|9933.6|9923.6|9933.6|9923.6|9929.3|9919.3|19
1634216810000|2021-10-14 13:06:50|9934|9924|9933.8|9923.8|9934.9|9924.9|9933.8|9923.8|13
1634216820000|2021-10-14 13:07:00|9934|9924|9938|9928|9938.5|9928.5|9933.8|9923.8|18
1634216830000|2021-10-14 13:07:10|9938.4|9928.4|9938.1|9928.1|9943.5|9933.5|9937.8|9927.8|21
1634216840000|2021-10-14 13:07:20|9937.9|9927.9|9937.5|9927.5|9937.9|9927.9|9936.9|9926.9|19
1634216850000|2021-10-14 13:07:30|9937.8|9927.8|9938.9|9928.9|9940|9930|9937.8|9927.8|12
1634216860000|2021-10-14 13:07:40|9937.9|9927.9|9937.4|9927.4|9938.6|9928.6|9937.1|9927.1|24
1634216870000|2021-10-14 13:07:50|9937.1|9927.1|9935.3|9925.3|9937.4|9927.4|9934.8|9924.8|19
1634216880000|2021-10-14 13:08:00|9935|9925|9936.6|9926.6|9937.4|9927.4|9935|9925|19
1634216890000|2021-10-14 13:08:10|9936.4|9926.4|9934.5|9924.5|9936.8|9926.8|9932.1|9922.1|18
1634216900000|2021-10-14 13:08:20|9935|9925|9933.3|9923.3|9935|9925|9933.3|9923.3|7
1634216910000|2021-10-14 13:08:30|9932.9|9922.9|9930.3|9920.3|9933.4|9923.4|9930.3|9920.3|17
1634216920000|2021-10-14 13:08:40|9930|9920|9927.1|9917.1|9930.3|9920.3|9925.6|9915.6|17
1634216930000|2021-10-14 13:08:50|9927.9|9917.9|9927.8|9917.8|9928|9918|9926.6|9916.6|9
1634216940000|2021-10-14 13:09:00|9928|9918|9929.5|9919.5|9930.5|9920.5|9927.8|9917.8|21
1634216950000|2021-10-14 13:09:10|9929.6|9919.6|9930.3|9920.3|9931.5|9921.5|9929.6|9919.6|12
1634216960000|2021-10-14 13:09:20|9930.4|9920.4|9930.8|9920.8|9931|9921|9929.9|9919.9|20
1634216970000|2021-10-14 13:09:30|9931.4|9921.4|9939.3|9929.3|9940.1|9930.1|9930.5|9920.5|23
1634216980000|2021-10-14 13:09:40|9939.4|9929.4|9941.6|9931.6|9942.1|9932.1|9938.5|9928.5|30
1634216990000|2021-10-14 13:09:50|9940.5|9930.5|9946.6|9936.6|9948.3|9938.3|9940.5|9930.5|29
1634217000000|2021-10-14 13:10:00|9946|9936|9950|9940|9950.3|9940.3|9944.5|9934.5|19
1634217010000|2021-10-14 13:10:10|9950.3|9940.3|9950|9940|9950.3|9940.3|9949.8|9939.8|5
1634217020000|2021-10-14 13:10:20|9950.3|9940.3|9949.1|9939.1|9950.6|9940.6|9949.1|9939.1|9
1634217030000|2021-10-14 13:10:30|9949.5|9939.5|9950.9|9940.9|9950.9|9940.9|9947|9937|20
1634217040000|2021-10-14 13:10:40|9951.1|9941.1|9954.9|9944.9|9957.9|9947.9|9949.5|9939.5|27
1634217050000|2021-10-14 13:10:50|9954.3|9944.3|9952.3|9942.3|9954.3|9944.3|9949.6|9939.6|26
1634217060000|2021-10-14 13:11:00|9951.1|9941.1|9951.5|9941.5|9952.6|9942.6|9950.3|9940.3|19
1634217070000|2021-10-14 13:11:10|9950.9|9940.9|9952.3|9942.3|9954.1|9944.1|9949.3|9939.3|17
1634217080000|2021-10-14 13:11:20|9952.5|9942.5|9958.3|9948.3|9958.4|9948.4|9952.5|9942.5|12
1634217090000|2021-10-14 13:11:30|9958|9948|9954.3|9944.3|9958.3|9948.3|9954.1|9944.1|14
1634217100000|2021-10-14 13:11:40|9954.5|9944.5|9960.4|9950.4|9962.1|9952.1|9954.5|9944.5|17
1634217110000|2021-10-14 13:11:50|9960.6|9950.6|9959.6|9949.6|9961.5|9951.5|9958.8|9948.8|12
1634217120000|2021-10-14 13:12:00|9959.8|9949.8|9959|9949|9960.1|9950.1|9958.3|9948.3|10
1634217130000|2021-10-14 13:12:10|9958.8|9948.8|9963.9|9953.9|9963.9|9953.9|9956.8|9946.8|15
1634217140000|2021-10-14 13:12:20|9963.6|9953.6|9961.3|9951.3|9963.6|9953.6|9961.3|9951.3|13
1634217150000|2021-10-14 13:12:30|9961.5|9951.5|9967|9957|9967|9957|9961.3|9951.3|14
1634217160000|2021-10-14 13:12:40|9966.9|9956.9|9964.9|9954.9|9968.3|9958.3|9964.9|9954.9|10
1634217170000|2021-10-14 13:12:50|9966.4|9956.4|9966.5|9956.5|9966.5|9956.5|9964.5|9954.5|18
1634217180000|2021-10-14 13:13:00|9966.8|9956.8|9969.1|9959.1|9969.5|9959.5|9964.1|9954.1|19
1634217190000|2021-10-14 13:13:10|9968.8|9958.8|9969.3|9959.3|9969.4|9959.4|9968.3|9958.3|10
1634217200000|2021-10-14 13:13:20|9969.8|9959.8|9975.9|9965.9|9976.5|9966.5|9969.8|9959.8|25
1634217210000|2021-10-14 13:13:30|9976|9966|9974.5|9964.5|9976|9966|9973.1|9963.1|11
1634217220000|2021-10-14 13:13:40|9974.8|9964.8|9976.8|9966.8|9976.8|9966.8|9974.5|9964.5|13
1634217230000|2021-10-14 13:13:50|9977.1|9967.1|9978.1|9968.1|9978.1|9968.1|9977.1|9967.1|5
1634217240000|2021-10-14 13:14:00|9977.4|9967.4|9977|9967|9977.6|9967.6|9975.9|9965.9|10
1634217250000|2021-10-14 13:14:10|9977.3|9967.3|9988.6|9978.6|9990.1|9980.1|9977.3|9967.3|18
1634217260000|2021-10-14 13:14:20|9989.4|9979.4|9989.4|9979.4|9990|9980|9988|9978|15
1634217270000|2021-10-14 13:14:30|9989.6|9979.6|9996.4|9986.4|9996.5|9986.5|9988.9|9978.9|20
1634217280000|2021-10-14 13:14:40|9996.6|9986.6|9996.4|9986.4|9998.1|9988.1|9996.4|9986.4|13
1634217290000|2021-10-14 13:14:50|9995.8|9985.8|9993.5|9983.5|9996.8|9986.8|9993.5|9983.5|9
1634217300000|2021-10-14 13:15:00|9994|9984|9992|9982|9996.4|9986.4|9991.8|9981.8|14
1634217310000|2021-10-14 13:15:10|9991.8|9981.8|9991.5|9981.5|9993.9|9983.9|9987.6|9977.6|17
1634217320000|2021-10-14 13:15:20|9991.3|9981.3|9991.6|9981.6|9991.6|9981.6|9985.8|9975.8|22
1634217330000|2021-10-14 13:15:30|9992.3|9982.3|9991.4|9981.4|9992.3|9982.3|9983.4|9973.4|23
1634217340000|2021-10-14 13:15:40|9991.6|9981.6|9990.1|9980.1|9994.8|9984.8|9990.1|9980.1|23
1634217350000|2021-10-14 13:15:50|9989.8|9979.8|9986.9|9976.9|9989.8|9979.8|9986|9976|14
1634217360000|2021-10-14 13:16:00|9987.1|9977.1|9992.4|9982.4|9992.4|9982.4|9982.3|9972.3|23
1634217370000|2021-10-14 13:16:10|9991.6|9981.6|9993.8|9983.8|9994.8|9984.8|9991.6|9981.6|14
1634217380000|2021-10-14 13:16:20|9993.6|9983.6|9986.6|9976.6|9993.6|9983.6|9986.6|9976.6|18
1634217390000|2021-10-14 13:16:30|9986.4|9976.4|9986.5|9976.5|9986.5|9976.5|9984.6|9974.6|16
1634217400000|2021-10-14 13:16:40|9986.3|9976.3|9985.6|9975.6|9986.6|9976.6|9984.6|9974.6|15
1634217410000|2021-10-14 13:16:50|9986.3|9976.3|9981.8|9971.8|9986.6|9976.6|9981.8|9971.8|15
1634217420000|2021-10-14 13:17:00|9981.6|9971.6|9981.1|9971.1|9981.6|9971.6|9981.1|9971.1|2
1634217430000|2021-10-14 13:17:10|9980.9|9970.9|9981.1|9971.1|9981.3|9971.3|9979.9|9969.9|13
1634217440000|2021-10-14 13:17:20|9981.3|9971.3|9982.9|9972.9|9983.5|9973.5|9981.3|9971.3|6
1634217450000|2021-10-14 13:17:30|9983|9973|9983.8|9973.8|9984.1|9974.1|9983|9973|8
1634217460000|2021-10-14 13:17:40|9984.1|9974.1|9986.9|9976.9|9987.1|9977.1|9981.9|9971.9|25
1634217470000|2021-10-14 13:17:50|9986.6|9976.6|9987.8|9977.8|9988|9978|9986.4|9976.4|21
1634217480000|2021-10-14 13:18:00|9988.1|9978.1|9994.4|9984.4|9994.6|9984.6|9988.1|9978.1|21
1634217490000|2021-10-14 13:18:10|9994.5|9984.5|9996.8|9986.8|9997|9987|9994.5|9984.5|24
1634217500000|2021-10-14 13:18:20|9996.5|9986.5|9994|9984|9996.5|9986.5|9993.6|9983.6|22
1634217510000|2021-10-14 13:18:30|9993.8|9983.8|9991.6|9981.6|9994.4|9984.4|9991.5|9981.5|21
1634217520000|2021-10-14 13:18:40|9991.4|9981.4|9988.5|9978.5|9991.6|9981.6|9988.5|9978.5|15
1634217530000|2021-10-14 13:18:50|9988.3|9978.3|9982.1|9972.1|9988.3|9978.3|9978.8|9968.8|27
1634217540000|2021-10-14 13:19:00|9982.6|9972.6|9974.4|9964.4|9983.6|9973.6|9974.1|9964.1|22
1634217550000|2021-10-14 13:19:10|9974.5|9964.5|9975.6|9965.6|9976.6|9966.6|9974.5|9964.5|23
1634217560000|2021-10-14 13:19:20|9975.8|9965.8|9978.1|9968.1|9978.4|9968.4|9975.3|9965.3|20
1634217570000|2021-10-14 13:19:30|9977.9|9967.9|9978.9|9968.9|9980.1|9970.1|9977.8|9967.8|20
1634217580000|2021-10-14 13:19:40|9978.4|9968.4|9973.6|9963.6|9978.8|9968.8|9973.6|9963.6|16
1634217590000|2021-10-14 13:19:50|9973.4|9963.4|9970.5|9960.5|9973.4|9963.4|9969.3|9959.3|18
1634217600000|2021-10-14 13:20:00|9970.8|9960.8|9968.6|9958.6|9972|9962|9968.1|9958.1|24
1634217610000|2021-10-14 13:20:10|9968.5|9958.5|9967.8|9957.8|9969.4|9959.4|9963.4|9953.4|22
1634217620000|2021-10-14 13:20:20|9967|9957|9963.4|9953.4|9969.6|9959.6|9963.4|9953.4|16
1634217630000|2021-10-14 13:20:30|9964.6|9954.6|9971.8|9961.8|9971.8|9961.8|9964.3|9954.3|15
1634217640000|2021-10-14 13:20:40|9971.4|9961.4|9972.5|9962.5|9973.1|9963.1|9971.1|9961.1|12
1634217650000|2021-10-14 13:20:50|9972.6|9962.6|9972.5|9962.5|9973.6|9963.6|9971.6|9961.6|8
1634217660000|2021-10-14 13:21:00|9972.3|9962.3|9964.9|9954.9|9974.3|9964.3|9964.9|9954.9|23
1634217670000|2021-10-14 13:21:10|9965.5|9955.5|9959.1|9949.1|9965.5|9955.5|9958.8|9948.8|24
1634217680000|2021-10-14 13:21:20|9959|9949|9963.3|9953.3|9963.3|9953.3|9959|9949|22
1634217690000|2021-10-14 13:21:30|9963.6|9953.6|9965|9955|9966.6|9956.6|9963.6|9953.6|14
1634217700000|2021-10-14 13:21:40|9965.6|9955.6|9966.6|9956.6|9966.6|9956.6|9963.5|9953.5|12
1634217710000|2021-10-14 13:21:50|9966.1|9956.1|9968.5|9958.5|9968.5|9958.5|9965.9|9955.9|10
1634217720000|2021-10-14 13:22:00|9967.5|9957.5|9961.5|9951.5|9967.5|9957.5|9961.5|9951.5|24
1634217730000|2021-10-14 13:22:10|9961.9|9951.9|9964.3|9954.3|9964.5|9954.5|9961.9|9951.9|15
1634217740000|2021-10-14 13:22:20|9963|9953|9962.4|9952.4|9963.1|9953.1|9961.8|9951.8|15
1634217750000|2021-10-14 13:22:30|9962.6|9952.6|9969.6|9959.6|9969.6|9959.6|9962.6|9952.6|13
1634217760000|2021-10-14 13:22:40|9969.4|9959.4|9967.9|9957.9|9969.4|9959.4|9963.6|9953.6|20
1634217770000|2021-10-14 13:22:50|9967.8|9957.8|9967.8|9957.8|9968.4|9958.4|9965.6|9955.6|12
1634217780000|2021-10-14 13:23:00|9968|9958|9966.4|9956.4|9970.4|9960.4|9965.9|9955.9|19
1634217790000|2021-10-14 13:23:10|9966.3|9956.3|9963.1|9953.1|9966.3|9956.3|9963|9953|15
1634217800000|2021-10-14 13:23:20|9962.9|9952.9|9953.9|9943.9|9962.9|9952.9|9952.8|9942.8|16
1634217810000|2021-10-14 13:23:30|9955.3|9945.3|9952.8|9942.8|9956.6|9946.6|9952.5|9942.5|19
1634217820000|2021-10-14 13:23:40|9953.1|9943.1|9952.6|9942.6|9954.8|9944.8|9952.6|9942.6|11
1634217830000|2021-10-14 13:23:50|9951.3|9941.3|9945.4|9935.4|9951.3|9941.3|9943.3|9933.3|25
1634217840000|2021-10-14 13:24:00|9944.8|9934.8|9940.8|9930.8|9944.8|9934.8|9936.6|9926.6|28
1634217850000|2021-10-14 13:24:10|9940.5|9930.5|9943.6|9933.6|9944.9|9934.9|9939.9|9929.9|21
1634217860000|2021-10-14 13:24:20|9942.8|9932.8|9939.6|9929.6|9942.8|9932.8|9938|9928|14
1634217870000|2021-10-14 13:24:30|9939.4|9929.4|9937|9927|9940.9|9930.9|9937|9927|13
1634217880000|2021-10-14 13:24:40|9938.3|9928.3|9940.4|9930.4|9940.4|9930.4|9938.3|9928.3|18
1634217890000|2021-10-14 13:24:50|9940.6|9930.6|9943.8|9933.8|9944.1|9934.1|9939.9|9929.9|18
1634217900000|2021-10-14 13:25:00|9943.9|9933.9|9952.4|9942.4|9952.4|9942.4|9943.8|9933.8|18
1634217910000|2021-10-14 13:25:10|9952.6|9942.6|9957.9|9947.9|9957.9|9947.9|9952.6|9942.6|14
1634217920000|2021-10-14 13:25:20|9958.1|9948.1|9962.4|9952.4|9962.6|9952.6|9958.1|9948.1|17
1634217930000|2021-10-14 13:25:30|9962.6|9952.6|9962.9|9952.9|9963|9953|9962.4|9952.4|6
1634217940000|2021-10-14 13:25:40|9963.3|9953.3|9962.4|9952.4|9968.9|9958.9|9962.3|9952.3|24
1634217950000|2021-10-14 13:25:50|9963.8|9953.8|9966.9|9956.9|9967.3|9957.3|9963.8|9953.8|11
1634217960000|2021-10-14 13:26:00|9966.1|9956.1|9965.6|9955.6|9966.1|9956.1|9963.5|9953.5|10
1634217970000|2021-10-14 13:26:10|9965.9|9955.9|9964|9954|9968|9958|9963.1|9953.1|13
1634217980000|2021-10-14 13:26:20|9962.8|9952.8|9962.5|9952.5|9963.1|9953.1|9961.8|9951.8|17
1634217990000|2021-10-14 13:26:30|9962.3|9952.3|9962.8|9952.8|9963.3|9953.3|9961.3|9951.3|18
1634218000000|2021-10-14 13:26:40|9963.3|9953.3|9967|9957|9968|9958|9963.3|9953.3|5
1634218010000|2021-10-14 13:26:50|9966.6|9956.6|9970.1|9960.1|9970.1|9960.1|9966.6|9956.6|7
1634218020000|2021-10-14 13:27:00|9970.5|9960.5|9970.4|9960.4|9970.5|9960.5|9967.9|9957.9|11
1634218030000|2021-10-14 13:27:10|9969.4|9959.4|9974.1|9964.1|9974.1|9964.1|9969.4|9959.4|19
1634218040000|2021-10-14 13:27:20|9974.4|9964.4|9974.3|9964.3|9976.6|9966.6|9974|9964|18
1634218050000|2021-10-14 13:27:30|9974.6|9964.6|9980.9|9970.9|9980.9|9970.9|9973.3|9963.3|9
1634218060000|2021-10-14 13:27:40|9981.3|9971.3|9978.9|9968.9|9982.4|9972.4|9978.8|9968.8|10
1634218070000|2021-10-14 13:27:50|9979|9969|9976|9966|9980|9970|9976|9966|16
1634218080000|2021-10-14 13:28:00|9975.8|9965.8|9980.3|9970.3|9981.4|9971.4|9975.8|9965.8|18
1634218090000|2021-10-14 13:28:10|9980.4|9970.4|9984.4|9974.4|9984.6|9974.6|9980.4|9970.4|14
1634218100000|2021-10-14 13:28:20|9984.1|9974.1|9983.9|9973.9|9984.1|9974.1|9983.8|9973.8|6
1634218110000|2021-10-14 13:28:30|9983.1|9973.1|9982|9972|9983.1|9973.1|9980.3|9970.3|17
1634218120000|2021-10-14 13:28:40|9982.4|9972.4|9982.9|9972.9|9982.9|9972.9|9982.4|9972.4|2
1634218140000|2021-10-14 13:29:00|9981.8|9971.8|9982|9972|9982|9972|9981.3|9971.3|8
1634218150000|2021-10-14 13:29:10|9981.8|9971.8|9979.3|9969.3|9981.8|9971.8|9978.6|9968.6|13
1634218160000|2021-10-14 13:29:20|9979.9|9969.9|9979.9|9969.9|9980.5|9970.5|9978.6|9968.6|11
1634218170000|2021-10-14 13:29:30|9980.1|9970.1|9983.1|9973.1|9983.1|9973.1|9978.6|9968.6|15
1634218180000|2021-10-14 13:29:40|9982.5|9972.5|9980.4|9970.4|9983.6|9973.6|9980.4|9970.4|10
1634218190000|2021-10-14 13:29:50|9980.1|9970.1|9981.8|9971.8|9982.5|9972.5|9980.1|9970.1|15
1634218200000|2021-10-14 13:30:00|9982.5|9972.5|9992.1|9982.1|9992.3|9982.3|9982.3|9972.3|26
1634218210000|2021-10-14 13:30:10|9992.5|9982.5|9994.5|9984.5|9998|9988|9992.5|9982.5|26
1634218220000|2021-10-14 13:30:20|9994|9984|9993|9983|9994.5|9984.5|9990.5|9980.5|21
1634218230000|2021-10-14 13:30:30|9992.6|9982.6|9993.8|9983.8|9993.8|9983.8|9990.8|9980.8|14
1634218240000|2021-10-14 13:30:40|9993.5|9983.5|9990.9|9980.9|9993.6|9983.6|9987.8|9977.8|19
1634218250000|2021-10-14 13:30:50|9990.4|9980.4|9996|9986|9996|9986|9990.1|9980.1|24
1634218260000|2021-10-14 13:31:00|9996.1|9986.1|9988.8|9978.8|9997.6|9987.6|9988.8|9978.8|34
1634218270000|2021-10-14 13:31:10|9989|9979|9986.6|9976.6|9992|9982|9986|9976|27
1634218280000|2021-10-14 13:31:20|9987.1|9977.1|9986.6|9976.6|9990.9|9980.9|9986.4|9976.4|22
1634218290000|2021-10-14 13:31:30|9986.4|9976.4|9982.8|9972.8|9987.6|9977.6|9981.4|9971.4|27
1634218300000|2021-10-14 13:31:40|9981.8|9971.8|9982|9972|9985.1|9975.1|9981.8|9971.8|15
1634218310000|2021-10-14 13:31:50|9982.4|9972.4|9983.6|9973.6|9984.9|9974.9|9982.4|9972.4|21
1634218320000|2021-10-14 13:32:00|9984.4|9974.4|9987.5|9977.5|9990.9|9980.9|9983|9973|26
1634218330000|2021-10-14 13:32:10|9987|9977|9988.5|9978.5|9990.3|9980.3|9987|9977|16
1634218340000|2021-10-14 13:32:20|9987.4|9977.4|9986.4|9976.4|9989.1|9979.1|9986|9976|19
1634218350000|2021-10-14 13:32:30|9986.6|9976.6|9989.1|9979.1|9989.6|9979.6|9986.1|9976.1|22
1634218360000|2021-10-14 13:32:40|9988.8|9978.8|9983.1|9973.1|9988.8|9978.8|9982|9972|19
1634218370000|2021-10-14 13:32:50|9983.9|9973.9|9989.8|9979.8|9990.3|9980.3|9983.5|9973.5|14
1634218380000|2021-10-14 13:33:00|9989.9|9979.9|9986.6|9976.6|9990.4|9980.4|9985.3|9975.3|16
1634218390000|2021-10-14 13:33:10|9986.9|9976.9|9990.9|9980.9|9991.1|9981.1|9986.9|9976.9|18
1634218400000|2021-10-14 13:33:20|9990.5|9980.5|9986.3|9976.3|9990.5|9980.5|9985.8|9975.8|24
1634218410000|2021-10-14 13:33:30|9986.5|9976.5|9986.1|9976.1|9987.1|9977.1|9984.1|9974.1|20
1634218420000|2021-10-14 13:33:40|9985.1|9975.1|9984.5|9974.5|9987.4|9977.4|9984.3|9974.3|18
1634218430000|2021-10-14 13:33:50|9985.1|9975.1|9985.6|9975.6|9986.4|9976.4|9984.9|9974.9|8
1634218440000|2021-10-14 13:34:00|9985.4|9975.4|9980.5|9970.5|9985.6|9975.6|9980|9970|24
1634218450000|2021-10-14 13:34:10|9977.5|9967.5|9977.1|9967.1|9979.1|9969.1|9976.4|9966.4|24
1634218460000|2021-10-14 13:34:20|9977.9|9967.9|9970.6|9960.6|9978.4|9968.4|9970.3|9960.3|19
1634218470000|2021-10-14 13:34:30|9971.1|9961.1|9967.5|9957.5|9973|9963|9967.5|9957.5|23
1634218480000|2021-10-14 13:34:40|9967.8|9957.8|9965.5|9955.5|9968|9958|9965.1|9955.1|17
1634218490000|2021-10-14 13:34:50|9965.8|9955.8|9967.1|9957.1|9968|9958|9964.1|9954.1|23
1634218500000|2021-10-14 13:35:00|9967|9957|9971.6|9961.6|9971.6|9961.6|9967|9957|16
1634218510000|2021-10-14 13:35:10|9971.4|9961.4|9971.8|9961.8|9973|9963|9971|9961|21
1634218520000|2021-10-14 13:35:20|9970.6|9960.6|9961.9|9951.9|9971.6|9961.6|9961.9|9951.9|16
1634218530000|2021-10-14 13:35:30|9962.1|9952.1|9966|9956|9967.3|9957.3|9962.1|9952.1|15
1634218540000|2021-10-14 13:35:40|9967.1|9957.1|9968.4|9958.4|9968.9|9958.9|9967.1|9957.1|15
1634218550000|2021-10-14 13:35:50|9968.6|9958.6|9967.3|9957.3|9969.8|9959.8|9967.3|9957.3|17
1634218560000|2021-10-14 13:36:00|9966.6|9956.6|9966.9|9956.9|9966.9|9956.9|9962.5|9952.5|17
1634218570000|2021-10-14 13:36:10|9967.3|9957.3|9969.3|9959.3|9970.1|9960.1|9967.3|9957.3|22
1634218580000|2021-10-14 13:36:20|9969.6|9959.6|9973.6|9963.6|9973.6|9963.6|9969.3|9959.3|13
1634218590000|2021-10-14 13:36:30|9974.5|9964.5|9974.5|9964.5|9975.4|9965.4|9973.8|9963.8|15
1634218600000|2021-10-14 13:36:40|9974.9|9964.9|9975.5|9965.5|9976|9966|9974.9|9964.9|9
1634218610000|2021-10-14 13:36:50|9975.6|9965.6|9980.6|9970.6|9980.6|9970.6|9974.6|9964.6|20
1634218620000|2021-10-14 13:37:00|9979|9969|9975|9965|9979|9969|9975|9965|17
1634218630000|2021-10-14 13:37:10|9974.6|9964.6|9978.3|9968.3|9979.5|9969.5|9974.6|9964.6|13
1634218640000|2021-10-14 13:37:20|9977.9|9967.9|9977.6|9967.6|9977.9|9967.9|9976.8|9966.8|16
1634218650000|2021-10-14 13:37:30|9977|9967|9975.3|9965.3|9977|9967|9974.9|9964.9|20
1634218660000|2021-10-14 13:37:40|9975.5|9965.5|9975.1|9965.1|9975.5|9965.5|9973.3|9963.3|18
1634218670000|2021-10-14 13:37:50|9973|9963|9969|9959|9973|9963|9969|9959|18
1634218680000|2021-10-14 13:38:00|9969.6|9959.6|9969.9|9959.9|9972|9962|9969.6|9959.6|11
1634218690000|2021-10-14 13:38:10|9969.3|9959.3|9974.9|9964.9|9975.1|9965.1|9968.5|9958.5|15
1634218700000|2021-10-14 13:38:20|9975.1|9965.1|9978.3|9968.3|9978.5|9968.5|9975.1|9965.1|14
1634218710000|2021-10-14 13:38:30|9978.1|9968.1|9977.8|9967.8|9980.1|9970.1|9977.5|9967.5|11
1634218720000|2021-10-14 13:38:40|9977.4|9967.4|9978.5|9968.5|9980.1|9970.1|9977.4|9967.4|14
1634218730000|2021-10-14 13:38:50|9978.4|9968.4|9976.5|9966.5|9979.5|9969.5|9975.8|9965.8|17
1634218740000|2021-10-14 13:39:00|9976.3|9966.3|9976.1|9966.1|9976.4|9966.4|9973.4|9963.4|26
1634218750000|2021-10-14 13:39:10|9976|9966|9967|9957|9976|9966|9966.3|9956.3|25
1634218760000|2021-10-14 13:39:20|9966.6|9956.6|9967.5|9957.5|9968.4|9958.4|9964.3|9954.3|17
1634218770000|2021-10-14 13:39:30|9967.8|9957.8|9966.8|9956.8|9967.8|9957.8|9965.4|9955.4|14
1634218780000|2021-10-14 13:39:40|9967.3|9957.3|9964|9954|9967.8|9957.8|9964|9954|18
1634218790000|2021-10-14 13:39:50|9964.3|9954.3|9965.8|9955.8|9965.8|9955.8|9961.6|9951.6|23
1634218800000|2021-10-14 13:40:00|9964.3|9954.3|9967.5|9957.5|9967.5|9957.5|9960.5|9950.5|23
1634218810000|2021-10-14 13:40:10|9967.6|9957.6|9978.9|9968.9|9979.1|9969.1|9967.6|9957.6|21
1634218820000|2021-10-14 13:40:20|9979.3|9969.3|9977.1|9967.1|9979.3|9969.3|9977.1|9967.1|17
1634218830000|2021-10-14 13:40:30|9977.4|9967.4|9973.3|9963.3|9977.6|9967.6|9972.8|9962.8|26
1634218840000|2021-10-14 13:40:40|9973.1|9963.1|9975.1|9965.1|9975.5|9965.5|9971.6|9961.6|18
1634218850000|2021-10-14 13:40:50|9975.8|9965.8|9977.5|9967.5|9977.5|9967.5|9974|9964|19
1634218860000|2021-10-14 13:41:00|9977.3|9967.3|9977.5|9967.5|9977.5|9967.5|9975.8|9965.8|21
1634218870000|2021-10-14 13:41:10|9977.3|9967.3|9978.3|9968.3|9978.3|9968.3|9977|9967|15
1634218880000|2021-10-14 13:41:20|9978.5|9968.5|9978|9968|9978.9|9968.9|9977.5|9967.5|21
1634218890000|2021-10-14 13:41:30|9978.1|9968.1|9975.3|9965.3|9978.3|9968.3|9975|9965|18
1634218900000|2021-10-14 13:41:40|9975|9965|9977|9967|9977.3|9967.3|9972.4|9962.4|16
1634218910000|2021-10-14 13:41:50|9977.1|9967.1|9975|9965|9979|9969|9975|9965|13
1634218920000|2021-10-14 13:42:00|9975.3|9965.3|9975.5|9965.5|9977.8|9967.8|9975.3|9965.3|15
1634218930000|2021-10-14 13:42:10|9976|9966|9979.9|9969.9|9979.9|9969.9|9975.4|9965.4|17
1634218940000|2021-10-14 13:42:20|9980.1|9970.1|9980.3|9970.3|9981.4|9971.4|9980.1|9970.1|11
1634218950000|2021-10-14 13:42:30|9979.8|9969.8|9979.9|9969.9|9980.1|9970.1|9978.8|9968.8|8
1634218960000|2021-10-14 13:42:40|9980.1|9970.1|9978.1|9968.1|9980.6|9970.6|9976.5|9966.5|16
1634218970000|2021-10-14 13:42:50|9977.9|9967.9|9976.4|9966.4|9978.4|9968.4|9976.1|9966.1|9
1634218980000|2021-10-14 13:43:00|9976.1|9966.1|9975|9965|9976.1|9966.1|9973|9963|17
1634218990000|2021-10-14 13:43:10|9975.4|9965.4|9973.6|9963.6|9976.4|9966.4|9973.3|9963.3|28
1634219000000|2021-10-14 13:43:20|9974.3|9964.3|9971|9961|9975.1|9965.1|9970.3|9960.3|19
1634219010000|2021-10-14 13:43:30|9971.1|9961.1|9974.9|9964.9|9974.9|9964.9|9971.1|9961.1|22
1634219020000|2021-10-14 13:43:40|9974.5|9964.5|9971|9961|9976.1|9966.1|9971|9961|18
1634219030000|2021-10-14 13:43:50|9970.8|9960.8|9964.1|9954.1|9970.8|9960.8|9964.1|9954.1|18
1634219040000|2021-10-14 13:44:00|9963.8|9953.8|9960.3|9950.3|9963.8|9953.8|9959.4|9949.4|21
1634219050000|2021-10-14 13:44:10|9960.1|9950.1|9957.8|9947.8|9960.1|9950.1|9957.4|9947.4|12
1634219060000|2021-10-14 13:44:20|9958.1|9948.1|9958.8|9948.8|9959.1|9949.1|9957.3|9947.3|12
1634219070000|2021-10-14 13:44:30|9958.6|9948.6|9960.5|9950.5|9960.5|9950.5|9957.4|9947.4|12
1634219080000|2021-10-14 13:44:40|9961.3|9951.3|9960.5|9950.5|9961.3|9951.3|9959.5|9949.5|13
1634219090000|2021-10-14 13:44:50|9961.1|9951.1|9952.9|9942.9|9961.3|9951.3|9952.9|9942.9|24
1634219100000|2021-10-14 13:45:00|9953.1|9943.1|9959.5|9949.5|9959.5|9949.5|9951.6|9941.6|26
1634219110000|2021-10-14 13:45:10|9959.9|9949.9|9962|9952|9964|9954|9959.9|9949.9|30
1634219120000|2021-10-14 13:45:20|9961.9|9951.9|9965.8|9955.8|9965.9|9955.9|9961.8|9951.8|16
1634219130000|2021-10-14 13:45:30|9965.9|9955.9|9964.5|9954.5|9967|9957|9963.8|9953.8|21
1634219140000|2021-10-14 13:45:40|9963.9|9953.9|9969.3|9959.3|9969.3|9959.3|9962.3|9952.3|20
1634219150000|2021-10-14 13:45:50|9969.6|9959.6|9972.9|9962.9|9973.1|9963.1|9967.9|9957.9|25
1634219160000|2021-10-14 13:46:00|9973.4|9963.4|9971.6|9961.6|9973.8|9963.8|9969.5|9959.5|18
1634219170000|2021-10-14 13:46:10|9972.6|9962.6|9973.6|9963.6|9974.8|9964.8|9972.6|9962.6|12
1634219180000|2021-10-14 13:46:20|9973.8|9963.8|9973.6|9963.6|9973.9|9963.9|9972.3|9962.3|18
1634219190000|2021-10-14 13:46:30|9975.5|9965.5|9976.4|9966.4|9976.4|9966.4|9973.1|9963.1|23
1634219200000|2021-10-14 13:46:40|9976|9966|9972.5|9962.5|9976|9966|9972.5|9962.5|17
1634219210000|2021-10-14 13:46:50|9972.4|9962.4|9974.1|9964.1|9974.1|9964.1|9972.4|9962.4|13
1634219220000|2021-10-14 13:47:00|9974.4|9964.4|9975.6|9965.6|9976.1|9966.1|9974.4|9964.4|17
1634219230000|2021-10-14 13:47:10|9975.9|9965.9|9977.4|9967.4|9977.4|9967.4|9975.5|9965.5|13
1634219240000|2021-10-14 13:47:20|9977.6|9967.6|9974.9|9964.9|9977.9|9967.9|9974.3|9964.3|16
1634219250000|2021-10-14 13:47:30|9975.1|9965.1|9977.1|9967.1|9977.9|9967.9|9975.1|9965.1|9
1634219260000|2021-10-14 13:47:40|9977.4|9967.4|9977.3|9967.3|9977.4|9967.4|9977.1|9967.1|3
1634219270000|2021-10-14 13:47:50|9977.8|9967.8|9977.9|9967.9|9978.1|9968.1|9977.8|9967.8|3
1634219280000|2021-10-14 13:48:00|9977|9967|9972.4|9962.4|9977|9967|9972.4|9962.4|10
1634219290000|2021-10-14 13:48:10|9972.6|9962.6|9973.9|9963.9|9973.9|9963.9|9972.6|9962.6|6
1634219300000|2021-10-14 13:48:20|9974.1|9964.1|9973.6|9963.6|9974.1|9964.1|9973.4|9963.4|15
1634219310000|2021-10-14 13:48:30|9973.9|9963.9|9975.6|9965.6|9976.1|9966.1|9973.9|9963.9|15
1634219320000|2021-10-14 13:48:40|9975.4|9965.4|9978.9|9968.9|9978.9|9968.9|9975.4|9965.4|10
1634219330000|2021-10-14 13:48:50|9979.3|9969.3|9977.5|9967.5|9979.3|9969.3|9977.5|9967.5|8
1634219340000|2021-10-14 13:49:00|9977|9967|9974.3|9964.3|9977|9967|9973.5|9963.5|8
1634219350000|2021-10-14 13:49:10|9974.6|9964.6|9973.8|9963.8|9974.6|9964.6|9973.8|9963.8|8
1634219360000|2021-10-14 13:49:20|9974.1|9964.1|9974.9|9964.9|9975.1|9965.1|9974.1|9964.1|11
1634219370000|2021-10-14 13:49:30|9974.6|9964.6|9978.1|9968.1|9978.1|9968.1|9974.4|9964.4|17
1634219380000|2021-10-14 13:49:40|9978.4|9968.4|9980.1|9970.1|9981|9971|9977.9|9967.9|13
1634219390000|2021-10-14 13:49:50|9979.8|9969.8|9980.1|9970.1|9981.4|9971.4|9979.8|9969.8|12
1634219400000|2021-10-14 13:50:00|9980.4|9970.4|9988.6|9978.6|9988.6|9978.6|9980.1|9970.1|16
1634219410000|2021-10-14 13:50:10|9988.9|9978.9|9990.6|9980.6|9990.9|9980.9|9988.4|9978.4|17
1634219420000|2021-10-14 13:50:20|9990.9|9980.9|9991.8|9981.8|9992|9982|9990.5|9980.5|16
1634219430000|2021-10-14 13:50:30|9992|9982|9987.6|9977.6|9993.8|9983.8|9986.3|9976.3|22
1634219440000|2021-10-14 13:50:40|9987.5|9977.5|9985.5|9975.5|9987.5|9977.5|9985.3|9975.3|5
1634219450000|2021-10-14 13:50:50|9985.3|9975.3|9985|9975|9985.5|9975.5|9985|9975|10
1634219460000|2021-10-14 13:51:00|9985.3|9975.3|9986.4|9976.4|9988.4|9978.4|9984.4|9974.4|16
1634219470000|2021-10-14 13:51:10|9986.1|9976.1|9989.4|9979.4|9989.6|9979.6|9986.1|9976.1|12
1634219480000|2021-10-14 13:51:20|9989.6|9979.6|9991.9|9981.9|9991.9|9981.9|9989.6|9979.6|17
1634219490000|2021-10-14 13:51:30|9992.8|9982.8|9993.5|9983.5|9994.9|9984.9|9992.8|9982.8|9
1634219500000|2021-10-14 13:51:40|9994|9984|9995|9985|9995.8|9985.8|9994|9984|9
1634219510000|2021-10-14 13:51:50|9995.4|9985.4|9993.9|9983.9|9995.6|9985.6|9993.6|9983.6|13
1634219520000|2021-10-14 13:52:00|9993.5|9983.5|9992.5|9982.5|9993.9|9983.9|9992.4|9982.4|14
1634219530000|2021-10-14 13:52:10|9992.9|9982.9|9993.4|9983.4|9993.9|9983.9|9992.9|9982.9|13
1634219540000|2021-10-14 13:52:20|9993.5|9983.5|9990.8|9980.8|9993.5|9983.5|9990.8|9980.8|12
1634219550000|2021-10-14 13:52:30|9991|9981|9993|9983|9993.6|9983.6|9991|9981|15
1634219560000|2021-10-14 13:52:40|9993.3|9983.3|9994.5|9984.5|9994.5|9984.5|9991.4|9981.4|15
1634219570000|2021-10-14 13:52:50|9993.3|9983.3|9992.5|9982.5|9995|9985|9991.6|9981.6|11
1634219580000|2021-10-14 13:53:00|9993.1|9983.1|9992.9|9982.9|9994.3|9984.3|9992.6|9982.6|7
1634219590000|2021-10-14 13:53:10|9992.5|9982.5|9992.9|9982.9|9993.1|9983.1|9992.3|9982.3|8
1634219600000|2021-10-14 13:53:20|9993|9983|9990.8|9980.8|9993.3|9983.3|9990.8|9980.8|9
1634219610000|2021-10-14 13:53:30|9990.5|9980.5|9988.4|9978.4|9990.8|9980.8|9987.8|9977.8|14
1634219620000|2021-10-14 13:53:40|9988|9978|9991|9981|9991|9981|9987.8|9977.8|15
1634219630000|2021-10-14 13:53:50|9991.9|9981.9|9993.4|9983.4|9993.4|9983.4|9989.5|9979.5|14
1634219640000|2021-10-14 13:54:00|9993.9|9983.9|9991.5|9981.5|9993.9|9983.9|9991.3|9981.3|17
1634219650000|2021-10-14 13:54:10|9992|9982|9992.8|9982.8|9994|9984|9991.3|9981.3|18
1634219660000|2021-10-14 13:54:20|9993|9983|9990.5|9980.5|9993.5|9983.5|9989.8|9979.8|20
1634219670000|2021-10-14 13:54:30|9990.9|9980.9|9988.6|9978.6|9991.8|9981.8|9988.3|9978.3|11
1634219680000|2021-10-14 13:54:40|9989.3|9979.3|9989.5|9979.5|9989.6|9979.6|9989|9979|5
1634219690000|2021-10-14 13:54:50|9988.6|9978.6|9989.9|9979.9|9991.1|9981.1|9988.4|9978.4|14
1634219700000|2021-10-14 13:55:00|9990.4|9980.4|9986.6|9976.6|9990.4|9980.4|9985.8|9975.8|20
1634219710000|2021-10-14 13:55:10|9986.4|9976.4|9987.3|9977.3|9987.3|9977.3|9985.8|9975.8|21
1634219720000|2021-10-14 13:55:20|9988.1|9978.1|9989.4|9979.4|9989.4|9979.4|9987|9977|16
1634219730000|2021-10-14 13:55:30|9989.8|9979.8|9991.4|9981.4|9992.9|9982.9|9988.8|9978.8|16
1634219740000|2021-10-14 13:55:40|9991.9|9981.9|9992.6|9982.6|9994.1|9984.1|9991.4|9981.4|13
1634219750000|2021-10-14 13:55:50|9992.5|9982.5|9992.8|9982.8|9994|9984|9990.6|9980.6|20
1634219760000|2021-10-14 13:56:00|9992.6|9982.6|9987|9977|9992.6|9982.6|9986.6|9976.6|22
1634219770000|2021-10-14 13:56:10|9987.5|9977.5|9984.3|9974.3|9987.5|9977.5|9984.3|9974.3|9
1634219780000|2021-10-14 13:56:20|9984.9|9974.9|9994.3|9984.3|9994.3|9984.3|9984.3|9974.3|12
1634219790000|2021-10-14 13:56:30|9995.6|9985.6|9998.3|9988.3|9998.9|9988.9|9995.6|9985.6|16
1634219800000|2021-10-14 13:56:40|9998|9988|9998|9988|9998|9988|9996.8|9986.8|9
1634219810000|2021-10-14 13:56:50|9998.1|9988.1|9997.4|9987.4|9998.1|9988.1|9996|9986|11
1634219820000|2021-10-14 13:57:00|9997.9|9987.9|9992.8|9982.8|9997.9|9987.9|9992.4|9982.4|13
1634219830000|2021-10-14 13:57:10|9993.1|9983.1|9995.4|9985.4|9995.4|9985.4|9993|9983|20
1634219840000|2021-10-14 13:57:20|9996.3|9986.3|9991.8|9981.8|9996.3|9986.3|9991.5|9981.5|23
1634219850000|2021-10-14 13:57:30|9993.3|9983.3|9989.5|9979.5|9993.4|9983.4|9989.5|9979.5|13
1634219860000|2021-10-14 13:57:40|9990|9980|9991.3|9981.3|9991.8|9981.8|9989.8|9979.8|14
1634219870000|2021-10-14 13:57:50|9991.5|9981.5|9988.8|9978.8|9991.5|9981.5|9987.4|9977.4|20
1634219880000|2021-10-14 13:58:00|9988.3|9978.3|9993|9983|9993.4|9983.4|9988.3|9978.3|21
1634219890000|2021-10-14 13:58:10|9991.8|9981.8|9989.9|9979.9|9995.5|9985.5|9989.9|9979.9|20
1634219900000|2021-10-14 13:58:20|9990.1|9980.1|9989.6|9979.6|9990.1|9980.1|9988.8|9978.8|19
1634219910000|2021-10-14 13:58:30|9989.9|9979.9|9991.3|9981.3|9992.5|9982.5|9989.9|9979.9|20
1634219920000|2021-10-14 13:58:40|9991.5|9981.5|9988.6|9978.6|9991.8|9981.8|9988.6|9978.6|10
1634219930000|2021-10-14 13:58:50|9988.5|9978.5|9990.3|9980.3|9990.3|9980.3|9987.5|9977.5|10
1634219940000|2021-10-14 13:59:00|9990.6|9980.6|9987|9977|9990.6|9980.6|9984.5|9974.5|13
1634219950000|2021-10-14 13:59:10|9986.1|9976.1|9991.5|9981.5|9991.5|9981.5|9986.1|9976.1|27
1634219960000|2021-10-14 13:59:20|9991.9|9981.9|9995.6|9985.6|9995.6|9985.6|9991.9|9981.9|15
1634219970000|2021-10-14 13:59:30|9995.4|9985.4|9999.3|9989.3|9999.3|9989.3|9993.5|9983.5|21
1634219980000|2021-10-14 13:59:40|9999.4|9989.4|9998.4|9988.4|9999.6|9989.6|9996.8|9986.8|18
1634219990000|2021-10-14 13:59:50|9998|9988|9998.6|9988.6|9998.6|9988.6|9996.8|9986.8|16
1634220000000|2021-10-14 14:00:00|9998.8|9988.8|9996.3|9986.3|10000|9990|9996.3|9986.3|24
1634220010000|2021-10-14 14:00:10|9996.5|9986.5|10001.9|9991.9|10002.6|9992.6|9996.5|9986.5|12
1634220020000|2021-10-14 14:00:20|10000.8|9990.8|10002.1|9992.1|10002.1|9992.1|10000.1|9990.1|8
1634220030000|2021-10-14 14:00:30|10002.9|9992.9|10004.1|9994.1|10004.4|9994.4|10002.9|9992.9|8
1634220040000|2021-10-14 14:00:40|10011.4|10001.4|10014.4|10004.4|10014.4|10004.4|10011.4|10001.4|29
1634220050000|2021-10-14 14:00:50|10014.1|10004.1|10015.1|10005.1|10015.1|10005.1|10013.4|10003.4|18
1634220060000|2021-10-14 14:01:00|10014.6|10004.6|10019.5|10009.5|10019.5|10009.5|10014.4|10004.4|19
1634220070000|2021-10-14 14:01:10|10019.3|10009.3|10020|10010|10020.3|10010.3|10016.6|10006.6|20
1634220080000|2021-10-14 14:01:20|10020.4|10010.4|10023.5|10013.5|10024|10014|10020.4|10010.4|27
1634220090000|2021-10-14 14:01:30|10022.9|10012.9|10023.8|10013.8|10024.3|10014.3|10020.5|10010.5|27
1634220100000|2021-10-14 14:01:40|10023.5|10013.5|10022.6|10012.6|10024.3|10014.3|10022.6|10012.6|20
1634220110000|2021-10-14 14:01:50|10022.9|10012.9|10022.4|10012.4|10022.9|10012.9|10019.3|10009.3|18
1634220120000|2021-10-14 14:02:00|10022.6|10012.6|10022.6|10012.6|10022.9|10012.9|10020.6|10010.6|20
1634220130000|2021-10-14 14:02:10|10022.9|10012.9|10022.1|10012.1|10022.9|10012.9|10020.3|10010.3|15
1634220140000|2021-10-14 14:02:20|10022.5|10012.5|10022|10012|10023.9|10013.9|10021.8|10011.8|14
1634220150000|2021-10-14 14:02:30|10021.8|10011.8|10021.8|10011.8|10022|10012|10018|10008|29
1634220160000|2021-10-14 14:02:40|10021.5|10011.5|10018.5|10008.5|10021.5|10011.5|10017.4|10007.4|19
1634220170000|2021-10-14 14:02:50|10018.8|10008.8|10018.5|10008.5|10019.3|10009.3|10017.3|10007.3|15
1634220180000|2021-10-14 14:03:00|10018.4|10008.4|10018.9|10008.9|10019.1|10009.1|10017.9|10007.9|11
1634220190000|2021-10-14 14:03:10|10018.6|10008.6|10013.6|10003.6|10018.6|10008.6|10013.4|10003.4|22
1634220200000|2021-10-14 14:03:20|10013.8|10003.8|10014.8|10004.8|10015.1|10005.1|10012.9|10002.9|21
1634220210000|2021-10-14 14:03:30|10015.3|10005.3|10010.8|10000.8|10015.3|10005.3|10010|10000|23
1634220220000|2021-10-14 14:03:40|10010.5|10000.5|10007.6|9997.6|10011|10001|10007.6|9997.6|16
1634220230000|2021-10-14 14:03:50|10007.1|9997.1|10005.5|9995.5|10007.1|9997.1|10004|9994|20
1634220240000|2021-10-14 14:04:00|10005.3|9995.3|10007.4|9997.4|10009.3|9999.3|10005.3|9995.3|20
1634220250000|2021-10-14 14:04:10|10008.1|9998.1|10014.8|10004.8|10014.8|10004.8|10008.1|9998.1|26
1634220260000|2021-10-14 14:04:20|10014.6|10004.6|10014.8|10004.8|10016.5|10006.5|10013.5|10003.5|20
1634220270000|2021-10-14 14:04:30|10014.5|10004.5|10012.4|10002.4|10014.6|10004.6|10010.5|10000.5|16
1634220280000|2021-10-14 14:04:40|10012.3|10002.3|10012.1|10002.1|10013|10003|10010.1|10000.1|21
1634220290000|2021-10-14 14:04:50|10012.4|10002.4|10011.5|10001.5|10012.4|10002.4|10010.4|10000.4|15
1634220300000|2021-10-14 14:05:00|10011.8|10001.8|10014.1|10004.1|10014.1|10004.1|10011.5|10001.5|19
1634220310000|2021-10-14 14:05:10|10013.9|10003.9|10014.3|10004.3|10014.3|10004.3|10012.5|10002.5|14
1634220320000|2021-10-14 14:05:20|10013.8|10003.8|10011.6|10001.6|10013.8|10003.8|10009.1|9999.1|23
1634220330000|2021-10-14 14:05:30|10011.9|10001.9|10009.5|9999.5|10011.9|10001.9|10008.8|9998.8|20
1634220340000|2021-10-14 14:05:40|10011.4|10001.4|10010.6|10000.6|10013.3|10003.3|10010.1|10000.1|27
1634220350000|2021-10-14 14:05:50|10010.9|10000.9|10012.6|10002.6|10014.4|10004.4|10010.9|10000.9|16
1634220360000|2021-10-14 14:06:00|10012.9|10002.9|10010.6|10000.6|10012.9|10002.9|10008.6|9998.6|18
1634220370000|2021-10-14 14:06:10|10011.1|10001.1|10007.6|9997.6|10011.1|10001.1|10007.6|9997.6|16
1634220380000|2021-10-14 14:06:20|10007.4|9997.4|10006.4|9996.4|10007.4|9997.4|10005.6|9995.6|19
1634220390000|2021-10-14 14:06:30|10005.9|9995.9|10001.9|9991.9|10005.9|9995.9|10000.1|9990.1|17
1634220400000|2021-10-14 14:06:40|10001.6|9991.6|9999.8|9989.8|10002.1|9992.1|9997|9987|25
1634220410000|2021-10-14 14:06:50|10000.1|9990.1|9997.6|9987.6|10000.8|9990.8|9997.6|9987.6|20
1634220420000|2021-10-14 14:07:00|9998|9988|9995.5|9985.5|10000|9990|9995.5|9985.5|26
1634220430000|2021-10-14 14:07:10|9996|9986|9995.1|9985.1|9997.1|9987.1|9993.5|9983.5|31
1634220440000|2021-10-14 14:07:20|9995.3|9985.3|9996|9986|9996|9986|9990.5|9980.5|30
1634220450000|2021-10-14 14:07:30|9996.1|9986.1|9988.4|9978.4|9996.1|9986.1|9988|9978|25
1634220460000|2021-10-14 14:07:40|9987.5|9977.5|9985.8|9975.8|9990.8|9980.8|9985.8|9975.8|23
1634220470000|2021-10-14 14:07:50|9986.8|9976.8|9991.1|9981.1|9992|9982|9986.8|9976.8|21
1634220480000|2021-10-14 14:08:00|9990.8|9980.8|9991.1|9981.1|9991.3|9981.3|9988|9978|13
1634220490000|2021-10-14 14:08:10|9990.8|9980.8|9989.1|9979.1|9991.8|9981.8|9989.1|9979.1|21
1634220500000|2021-10-14 14:08:20|9989.6|9979.6|9996.8|9986.8|9996.8|9986.8|9989.6|9979.6|21
1634220510000|2021-10-14 14:08:30|9996.4|9986.4|9994|9984|9997|9987|9993.4|9983.4|26
1634220520000|2021-10-14 14:08:40|9993.8|9983.8|9995.3|9985.3|9995.5|9985.5|9993.4|9983.4|21
1634220530000|2021-10-14 14:08:50|9995.5|9985.5|9994.9|9984.9|9997.6|9987.6|9994.9|9984.9|22
1634220540000|2021-10-14 14:09:00|9994.6|9984.6|9994.9|9984.9|9995.8|9985.8|9994.6|9984.6|24
1634220550000|2021-10-14 14:09:10|9994.4|9984.4|9990.4|9980.4|9994.4|9984.4|9990.3|9980.3|18
1634220560000|2021-10-14 14:09:20|9990.6|9980.6|9994|9984|9994.3|9984.3|9990.6|9980.6|13
1634220570000|2021-10-14 14:09:30|9994.3|9984.3|9989.6|9979.6|9994.3|9984.3|9988.6|9978.6|23
1634220580000|2021-10-14 14:09:40|9989.9|9979.9|9990.3|9980.3|9991.4|9981.4|9989.8|9979.8|18
1634220590000|2021-10-14 14:09:50|9990.5|9980.5|9989.6|9979.6|9991.4|9981.4|9989.6|9979.6|11
1634220600000|2021-10-14 14:10:00|9990.5|9980.5|9994|9984|9994.5|9984.5|9988.3|9978.3|23
1634220610000|2021-10-14 14:10:10|9993.9|9983.9|9994.4|9984.4|9994.5|9984.5|9992.8|9982.8|15
1634220620000|2021-10-14 14:10:20|9993.6|9983.6|9991.9|9981.9|9994.3|9984.3|9991.9|9981.9|16
1634220630000|2021-10-14 14:10:30|9991.5|9981.5|9990.9|9980.9|9991.5|9981.5|9989.8|9979.8|21
1634220640000|2021-10-14 14:10:40|9990.1|9980.1|9989.6|9979.6|9991.5|9981.5|9989.6|9979.6|20
1634220650000|2021-10-14 14:10:50|9989.8|9979.8|9989.4|9979.4|9990.1|9980.1|9989.1|9979.1|18
1634220660000|2021-10-14 14:11:00|9989.5|9979.5|9983.6|9973.6|9989.8|9979.8|9983.4|9973.4|18
1634220670000|2021-10-14 14:11:10|9983.4|9973.4|9984.3|9974.3|9984.5|9974.5|9983.4|9973.4|19
1634220680000|2021-10-14 14:11:20|9984.9|9974.9|9985|9975|9985.6|9975.6|9984.4|9974.4|9
1634220690000|2021-10-14 14:11:30|9984.6|9974.6|9982.4|9972.4|9984.6|9974.6|9982.4|9972.4|12
1634220700000|2021-10-14 14:11:40|9982.5|9972.5|9985.5|9975.5|9985.9|9975.9|9982.5|9972.5|15
1634220710000|2021-10-14 14:11:50|9985.6|9975.6|9985.9|9975.9|9986.5|9976.5|9982.5|9972.5|15
1634220720000|2021-10-14 14:12:00|9985.6|9975.6|9984|9974|9986.6|9976.6|9984|9974|23
1634220730000|2021-10-14 14:12:10|9984.3|9974.3|9990.4|9980.4|9990.4|9980.4|9984|9974|15
1634220740000|2021-10-14 14:12:20|9990.1|9980.1|9993.5|9983.5|9993.5|9983.5|9989.1|9979.1|17
1634220750000|2021-10-14 14:12:30|9993.8|9983.8|9992.3|9982.3|9994|9984|9992.3|9982.3|14
1634220760000|2021-10-14 14:12:40|9992|9982|9994|9984|9994.3|9984.3|9992|9982|16
1634220770000|2021-10-14 14:12:50|9994.3|9984.3|9993.1|9983.1|9994.5|9984.5|9993.1|9983.1|20
1634220780000|2021-10-14 14:13:00|9993.4|9983.4|9988.4|9978.4|9993.4|9983.4|9987.9|9977.9|19
1634220790000|2021-10-14 14:13:10|9988.1|9978.1|9994.6|9984.6|9994.6|9984.6|9987.9|9977.9|17
1634220800000|2021-10-14 14:13:20|9995.1|9985.1|9993|9983|9996|9986|9992.8|9982.8|25
1634220810000|2021-10-14 14:13:30|9993.3|9983.3|9986.9|9976.9|9993.3|9983.3|9986.9|9976.9|18
1634220820000|2021-10-14 14:13:40|9986.6|9976.6|9994|9984|9994.5|9984.5|9985.4|9975.4|19
1634220830000|2021-10-14 14:13:50|9994.3|9984.3|9993.8|9983.8|9994.4|9984.4|9993.8|9983.8|8
1634220840000|2021-10-14 14:14:00|9993.6|9983.6|9988.4|9978.4|9995.6|9985.6|9988|9978|14
1634220850000|2021-10-14 14:14:10|9989.3|9979.3|9986.9|9976.9|9989.3|9979.3|9986.9|9976.9|6
1634220860000|2021-10-14 14:14:20|9985.9|9975.9|9982.5|9972.5|9986.1|9976.1|9982.3|9972.3|12
1634220870000|2021-10-14 14:14:30|9981.6|9971.6|9983.4|9973.4|9983.4|9973.4|9981.1|9971.1|10
1634220880000|2021-10-14 14:14:40|9984|9974|9984|9974|9984.9|9974.9|9984|9974|8
1634220890000|2021-10-14 14:14:50|9984.3|9974.3|9984.4|9974.4|9986|9976|9984.3|9974.3|9
1634220900000|2021-10-14 14:15:00|9985.5|9975.5|9984.9|9974.9|9985.5|9975.5|9983|9973|20
1634220910000|2021-10-14 14:15:10|9987.4|9977.4|9986.6|9976.6|9988.3|9978.3|9985.5|9975.5|22
1634220920000|2021-10-14 14:15:20|9985.9|9975.9|9983.1|9973.1|9986.3|9976.3|9983.1|9973.1|14
1634220930000|2021-10-14 14:15:30|9983.4|9973.4|9985.6|9975.6|9986.1|9976.1|9983.4|9973.4|8
1634220940000|2021-10-14 14:15:40|9985.9|9975.9|9983.5|9973.5|9986.3|9976.3|9983.3|9973.3|15
1634220950000|2021-10-14 14:15:50|9983.3|9973.3|9984.3|9974.3|9984.3|9974.3|9982.5|9972.5|8
1634220960000|2021-10-14 14:16:00|9983.8|9973.8|9977.9|9967.9|9983.8|9973.8|9977.3|9967.3|15
1634220970000|2021-10-14 14:16:10|9977.4|9967.4|9980|9970|9980|9970|9976.4|9966.4|19
1634220980000|2021-10-14 14:16:20|9980.3|9970.3|9982.4|9972.4|9982.6|9972.6|9979.9|9969.9|15
1634220990000|2021-10-14 14:16:30|9982.1|9972.1|9983.4|9973.4|9986.6|9976.6|9981.9|9971.9|21
1634221000000|2021-10-14 14:16:40|9983.5|9973.5|9986.8|9976.8|9986.8|9976.8|9982.5|9972.5|12
1634221010000|2021-10-14 14:16:50|9986.5|9976.5|9987|9977|9987|9977|9986.1|9976.1|10
1634221020000|2021-10-14 14:17:00|9986.8|9976.8|9983.1|9973.1|9987.3|9977.3|9983.1|9973.1|14
1634221030000|2021-10-14 14:17:10|9983.4|9973.4|9980.9|9970.9|9983.4|9973.4|9980.3|9970.3|13
1634221040000|2021-10-14 14:17:20|9980.6|9970.6|9977.4|9967.4|9980.6|9970.6|9977.4|9967.4|13
1634221050000|2021-10-14 14:17:30|9977.1|9967.1|9968.3|9958.3|9977.1|9967.1|9967.9|9957.9|19
1634221060000|2021-10-14 14:17:40|9968.8|9958.8|9970|9960|9970|9960|9966.8|9956.8|15
1634221070000|2021-10-14 14:17:50|9970.4|9960.4|9972.8|9962.8|9973.6|9963.6|9970.4|9960.4|11
1634221080000|2021-10-14 14:18:00|9972.6|9962.6|9971.6|9961.6|9972.8|9962.8|9971.6|9961.6|4
1634221090000|2021-10-14 14:18:10|9970.3|9960.3|9970.8|9960.8|9970.8|9960.8|9969|9959|10
1634221100000|2021-10-14 14:18:20|9971.1|9961.1|9971.1|9961.1|9971.5|9961.5|9970.9|9960.9|6
1634221110000|2021-10-14 14:18:30|9971.9|9961.9|9973.3|9963.3|9973.6|9963.6|9971.8|9961.8|12
1634221120000|2021-10-14 14:18:40|9973.1|9963.1|9973.1|9963.1|9973.3|9963.3|9972.1|9962.1|8
1634221130000|2021-10-14 14:18:50|9973|9963|9977.5|9967.5|9977.5|9967.5|9973|9963|7
1634221140000|2021-10-14 14:19:00|9977.8|9967.8|9977.3|9967.3|9978.3|9968.3|9977.1|9967.1|13
1634221150000|2021-10-14 14:19:10|9976.9|9966.9|9976.5|9966.5|9977|9967|9975.6|9965.6|15
1634221160000|2021-10-14 14:19:20|9976.3|9966.3|9976.5|9966.5|9976.5|9966.5|9976|9966|9
1634221170000|2021-10-14 14:19:30|9976.3|9966.3|9978.3|9968.3|9978.3|9968.3|9975.9|9965.9|16
1634221180000|2021-10-14 14:19:40|9978.5|9968.5|9978|9968|9979.3|9969.3|9977.6|9967.6|11
1634221190000|2021-10-14 14:19:50|9978.4|9968.4|9978.6|9968.6|9979|9969|9978.4|9968.4|9
1634221200000|2021-10-14 14:20:00|9979|9969|9977.3|9967.3|9979.4|9969.4|9976.5|9966.5|16
1634221210000|2021-10-14 14:20:10|9977|9967|9975|9965|9977.3|9967.3|9974.8|9964.8|13
1634221220000|2021-10-14 14:20:20|9973.8|9963.8|9968.9|9958.9|9973.8|9963.8|9968.9|9958.9|15
1634221230000|2021-10-14 14:20:30|9969.1|9959.1|9966.8|9956.8|9969.1|9959.1|9966.5|9956.5|12
1634221240000|2021-10-14 14:20:40|9967.3|9957.3|9967.9|9957.9|9969|9959|9965.9|9955.9|20
1634221250000|2021-10-14 14:20:50|9968.1|9958.1|9969.5|9959.5|9969.6|9959.6|9967.9|9957.9|16
1634221260000|2021-10-14 14:21:00|9969.4|9959.4|9966.9|9956.9|9969.4|9959.4|9966.6|9956.6|15
1634221270000|2021-10-14 14:21:10|9967.1|9957.1|9951.6|9941.6|9967.1|9957.1|9951|9941|21
1634221280000|2021-10-14 14:21:20|9951.4|9941.4|9952.5|9942.5|9954.5|9944.5|9951.4|9941.4|14
1634221290000|2021-10-14 14:21:30|9953.5|9943.5|9956.3|9946.3|9956.3|9946.3|9953.5|9943.5|10
1634221300000|2021-10-14 14:21:40|9956|9946|9962.1|9952.1|9962.4|9952.4|9950.4|9940.4|21
1634221310000|2021-10-14 14:21:50|9961.9|9951.9|9957.6|9947.6|9961.9|9951.9|9957.4|9947.4|11
1634221320000|2021-10-14 14:22:00|9957.9|9947.9|9957.4|9947.4|9958.8|9948.8|9956.8|9946.8|13
1634221330000|2021-10-14 14:22:10|9957.8|9947.8|9957.3|9947.3|9957.8|9947.8|9957.3|9947.3|4
1634221340000|2021-10-14 14:22:20|9957.4|9947.4|9955.8|9945.8|9958.6|9948.6|9955.8|9945.8|10
1634221350000|2021-10-14 14:22:30|9955.9|9945.9|9958.5|9948.5|9958.9|9948.9|9955.9|9945.9|9
1634221360000|2021-10-14 14:22:40|9957.4|9947.4|9957.3|9947.3|9958|9948|9957.3|9947.3|6
1634221370000|2021-10-14 14:22:50|9957.5|9947.5|9959.9|9949.9|9959.9|9949.9|9957.3|9947.3|10
1634221380000|2021-10-14 14:23:00|9959.4|9949.4|9961.6|9951.6|9962.5|9952.5|9959.1|9949.1|14
1634221390000|2021-10-14 14:23:10|9962|9952|9963.9|9953.9|9964.8|9954.8|9962|9952|15
1634221400000|2021-10-14 14:23:20|9964.1|9954.1|9966.3|9956.3|9966.3|9956.3|9961.9|9951.9|16
1634221410000|2021-10-14 14:23:30|9966.5|9956.5|9965.3|9955.3|9966.5|9956.5|9962.6|9952.6|22
1634221420000|2021-10-14 14:23:40|9965.8|9955.8|9966.9|9956.9|9967|9957|9965|9955|12
1634221430000|2021-10-14 14:23:50|9967.1|9957.1|9964.3|9954.3|9967.4|9957.4|9964.3|9954.3|13
1634221440000|2021-10-14 14:24:00|9964|9954|9961.9|9951.9|9964.1|9954.1|9961.9|9951.9|12
1634221450000|2021-10-14 14:24:10|9961|9951|9955.9|9945.9|9961|9951|9955.8|9945.8|17
1634221460000|2021-10-14 14:24:20|9955.8|9945.8|9954.4|9944.4|9955.8|9945.8|9952.5|9942.5|7
1634221470000|2021-10-14 14:24:30|9954.6|9944.6|9956.3|9946.3|9956.5|9946.5|9954.6|9944.6|8
1634221480000|2021-10-14 14:24:40|9956.1|9946.1|9959.1|9949.1|9959.4|9949.4|9956.1|9946.1|15
1634221490000|2021-10-14 14:24:50|9960.4|9950.4|9960.5|9950.5|9962.3|9952.3|9960.3|9950.3|13
1634221500000|2021-10-14 14:25:00|9960.8|9950.8|9954|9944|9960.8|9950.8|9954|9944|23
1634221510000|2021-10-14 14:25:10|9953.8|9943.8|9954.4|9944.4|9955|9945|9952.9|9942.9|11
1634221520000|2021-10-14 14:25:20|9955|9945|9950.1|9940.1|9955.5|9945.5|9950.1|9940.1|13
1634221530000|2021-10-14 14:25:30|9950|9940|9949.5|9939.5|9950|9940|9946.9|9936.9|20
1634221540000|2021-10-14 14:25:40|9949.8|9939.8|9950.4|9940.4|9951.5|9941.5|9949.8|9939.8|7
1634221550000|2021-10-14 14:25:50|9951.5|9941.5|9952.5|9942.5|9952.5|9942.5|9951.5|9941.5|8
1634221560000|2021-10-14 14:26:00|9952.6|9942.6|9953.5|9943.5|9956.5|9946.5|9952.6|9942.6|23
1634221570000|2021-10-14 14:26:10|9955|9945|9955.1|9945.1|9956|9946|9955|9945|9
1634221580000|2021-10-14 14:26:20|9954|9944|9956.3|9946.3|9956.6|9946.6|9954|9944|12
1634221590000|2021-10-14 14:26:30|9956.1|9946.1|9943.6|9933.6|9956.4|9946.4|9943.6|9933.6|16
1634221600000|2021-10-14 14:26:40|9943.3|9933.3|9945.9|9935.9|9945.9|9935.9|9942.9|9932.9|12
1634221610000|2021-10-14 14:26:50|9945.8|9935.8|9943.6|9933.6|9945.9|9935.9|9943.4|9933.4|21
1634221620000|2021-10-14 14:27:00|9944|9934|9944.5|9934.5|9945.6|9935.6|9944|9934|13
1634221630000|2021-10-14 14:27:10|9944.3|9934.3|9943.6|9933.6|9944.5|9934.5|9942.9|9932.9|13
1634221640000|2021-10-14 14:27:20|9944.5|9934.5|9944.5|9934.5|9945.4|9935.4|9944.5|9934.5|11
1634221650000|2021-10-14 14:27:30|9944.8|9934.8|9945.1|9935.1|9945.1|9935.1|9943.6|9933.6|12
1634221660000|2021-10-14 14:27:40|9946|9936|9948.1|9938.1|9949.1|9939.1|9945.1|9935.1|17
1634221670000|2021-10-14 14:27:50|9948.8|9938.8|9947.8|9937.8|9949.3|9939.3|9946|9936|19
1634221680000|2021-10-14 14:28:00|9947.5|9937.5|9945.8|9935.8|9947.5|9937.5|9943.9|9933.9|15
1634221690000|2021-10-14 14:28:10|9946.1|9936.1|9947.1|9937.1|9947.3|9937.3|9945.9|9935.9|17
1634221700000|2021-10-14 14:28:20|9944.3|9934.3|9941.4|9931.4|9944.3|9934.3|9940.9|9930.9|16
1634221710000|2021-10-14 14:28:30|9941.1|9931.1|9941.5|9931.5|9943|9933|9940.8|9930.8|18
1634221720000|2021-10-14 14:28:40|9941.8|9931.8|9935.5|9925.5|9941.9|9931.9|9935.1|9925.1|17
1634221730000|2021-10-14 14:28:50|9934.6|9924.6|9936.5|9926.5|9937.1|9927.1|9934.6|9924.6|12
1634221740000|2021-10-14 14:29:00|9936.8|9926.8|9937.4|9927.4|9937.4|9927.4|9936.8|9926.8|3
1634221750000|2021-10-14 14:29:10|9937.9|9927.9|9940.3|9930.3|9943.1|9933.1|9937.9|9927.9|19
1634221760000|2021-10-14 14:29:20|9938.1|9928.1|9935.8|9925.8|9938.4|9928.4|9934.8|9924.8|15
1634221770000|2021-10-14 14:29:30|9935.5|9925.5|9938.5|9928.5|9939.3|9929.3|9935.5|9925.5|17
1634221780000|2021-10-14 14:29:40|9939|9929|9938.1|9928.1|9939.6|9929.6|9938.1|9928.1|17
1634221790000|2021-10-14 14:29:50|9937.9|9927.9|9938.4|9928.4|9938.4|9928.4|9935.8|9925.8|18
1634221800000|2021-10-14 14:30:00|9938.1|9928.1|9939|9929|9939|9929|9934.4|9924.4|21
1634221810000|2021-10-14 14:30:10|9939.6|9929.6|9942.4|9932.4|9943.3|9933.3|9939.6|9929.6|8
1634221820000|2021-10-14 14:30:20|9942.8|9932.8|9944|9934|9944|9934|9941.9|9931.9|9
1634221830000|2021-10-14 14:30:30|9944.3|9934.3|9943.3|9933.3|9944.3|9934.3|9943|9933|7
1634221840000|2021-10-14 14:30:40|9943.1|9933.1|9944.5|9934.5|9944.5|9934.5|9942.5|9932.5|7
1634221850000|2021-10-14 14:30:50|9945.9|9935.9|9949.4|9939.4|9951.4|9941.4|9945.8|9935.8|19
1634221860000|2021-10-14 14:31:00|9949.5|9939.5|9949.3|9939.3|9950.4|9940.4|9948.6|9938.6|15
1634221870000|2021-10-14 14:31:10|9949.5|9939.5|9954.1|9944.1|9954.4|9944.4|9949.5|9939.5|14
1634221880000|2021-10-14 14:31:20|9952.5|9942.5|9953.9|9943.9|9953.9|9943.9|9952.5|9942.5|5
1634221890000|2021-10-14 14:31:30|9953.5|9943.5|9956.6|9946.6|9956.6|9946.6|9953.5|9943.5|10
1634221900000|2021-10-14 14:31:40|9956.8|9946.8|9957.9|9947.9|9958.1|9948.1|9956.3|9946.3|18
1634221910000|2021-10-14 14:31:50|9958.1|9948.1|9957.9|9947.9|9958.4|9948.4|9956.4|9946.4|14
1634221920000|2021-10-14 14:32:00|9958.4|9948.4|9961.3|9951.3|9962.1|9952.1|9958.4|9948.4|19
1634221930000|2021-10-14 14:32:10|9961.5|9951.5|9963.1|9953.1|9963.1|9953.1|9961|9951|12
1634221940000|2021-10-14 14:32:20|9963.4|9953.4|9962.6|9952.6|9964|9954|9962.6|9952.6|7
1634221950000|2021-10-14 14:32:30|9962.4|9952.4|9962.4|9952.4|9962.6|9952.6|9961|9951|17
1634221960000|2021-10-14 14:32:40|9962.9|9952.9|9965.4|9955.4|9965.4|9955.4|9962.9|9952.9|12
1634221970000|2021-10-14 14:32:50|9965.1|9955.1|9961.1|9951.1|9965.1|9955.1|9961.1|9951.1|13
1634221980000|2021-10-14 14:33:00|9961.4|9951.4|9961.3|9951.3|9961.5|9951.5|9959.9|9949.9|9
1634221990000|2021-10-14 14:33:10|9961.5|9951.5|9958.5|9948.5|9961.5|9951.5|9957.6|9947.6|14
1634222000000|2021-10-14 14:33:20|9958.8|9948.8|9960|9950|9962|9952|9958.4|9948.4|14
1634222010000|2021-10-14 14:33:30|9960.3|9950.3|9960.3|9950.3|9960.6|9950.6|9959.6|9949.6|7
1634222020000|2021-10-14 14:33:40|9960.8|9950.8|9955.5|9945.5|9960.8|9950.8|9955.5|9945.5|12
1634222030000|2021-10-14 14:33:50|9955.8|9945.8|9950.8|9940.8|9956.8|9946.8|9950.8|9940.8|19
1634222040000|2021-10-14 14:34:00|9950.4|9940.4|9949.4|9939.4|9950.4|9940.4|9948.9|9938.9|15
1634222050000|2021-10-14 14:34:10|9949.1|9939.1|9946.8|9936.8|9949.1|9939.1|9945.6|9935.6|13
1634222060000|2021-10-14 14:34:20|9946.5|9936.5|9944|9934|9946.5|9936.5|9943.8|9933.8|14
1634222070000|2021-10-14 14:34:30|9944.3|9934.3|9944.5|9934.5|9944.5|9934.5|9944|9934|10
1634222080000|2021-10-14 14:34:40|9944.9|9934.9|9946.9|9936.9|9947.5|9937.5|9944.9|9934.9|15
1634222090000|2021-10-14 14:34:50|9947.1|9937.1|9941.6|9931.6|9947.1|9937.1|9941.6|9931.6|13
1634222100000|2021-10-14 14:35:00|9941.8|9931.8|9949.9|9939.9|9949.9|9939.9|9941.8|9931.8|15
1634222110000|2021-10-14 14:35:10|9948.5|9938.5|9950|9940|9950|9940|9948.5|9938.5|6
1634222120000|2021-10-14 14:35:20|9949.9|9939.9|9945.3|9935.3|9950.5|9940.5|9944.3|9934.3|11
1634222130000|2021-10-14 14:35:30|9944.9|9934.9|9943.5|9933.5|9945.1|9935.1|9943.5|9933.5|5
1634222140000|2021-10-14 14:35:40|9944.1|9934.1|9942.6|9932.6|9944.3|9934.3|9942.6|9932.6|12
1634222150000|2021-10-14 14:35:50|9943.5|9933.5|9943.8|9933.8|9944|9934|9942.9|9932.9|10
1634222160000|2021-10-14 14:36:00|9944|9934|9947.1|9937.1|9947.1|9937.1|9944|9934|7
1634222170000|2021-10-14 14:36:10|9946.5|9936.5|9946.4|9936.4|9947.4|9937.4|9945.5|9935.5|10
1634222180000|2021-10-14 14:36:20|9947.4|9937.4|9948.9|9938.9|9948.9|9938.9|9947.4|9937.4|16
1634222190000|2021-10-14 14:36:30|9949.1|9939.1|9951.8|9941.8|9951.9|9941.9|9949.1|9939.1|8
1634222200000|2021-10-14 14:36:40|9951.5|9941.5|9952.8|9942.8|9952.8|9942.8|9951.5|9941.5|6
1634222210000|2021-10-14 14:36:50|9952.5|9942.5|9953.4|9943.4|9954|9944|9952.5|9942.5|7
1634222220000|2021-10-14 14:37:00|9953|9943|9947.6|9937.6|9953|9943|9946.8|9936.8|15
1634222230000|2021-10-14 14:37:10|9947.5|9937.5|9943.9|9933.9|9947.5|9937.5|9943.9|9933.9|10
1634222240000|2021-10-14 14:37:20|9944.3|9934.3|9945|9935|9945|9935|9944.3|9934.3|3
1634222250000|2021-10-14 14:37:30|9945.3|9935.3|9943.1|9933.1|9945.3|9935.3|9943.1|9933.1|13
1634222260000|2021-10-14 14:37:40|9942.4|9932.4|9943.6|9933.6|9943.6|9933.6|9940.3|9930.3|11
1634222270000|2021-10-14 14:37:50|9943.4|9933.4|9939.3|9929.3|9943.4|9933.4|9938.5|9928.5|20
1634222280000|2021-10-14 14:38:00|9939.9|9929.9|9940.6|9930.6|9940.6|9930.6|9939.9|9929.9|3
1634222290000|2021-10-14 14:38:10|9939.9|9929.9|9940.9|9930.9|9941.4|9931.4|9938.4|9928.4|11
1634222300000|2021-10-14 14:38:20|9940.6|9930.6|9940.1|9930.1|9940.9|9930.9|9940.1|9930.1|9
1634222310000|2021-10-14 14:38:30|9940.5|9930.5|9946.4|9936.4|9946.4|9936.4|9940.3|9930.3|15
1634222320000|2021-10-14 14:38:40|9946.1|9936.1|9946.6|9936.6|9947|9937|9945.9|9935.9|5
1634222330000|2021-10-14 14:38:50|9945.8|9935.8|9944.6|9934.6|9945.8|9935.8|9943.8|9933.8|5
1634222340000|2021-10-14 14:39:00|9943.8|9933.8|9944.4|9934.4|9944.6|9934.6|9942.1|9932.1|8
1634222350000|2021-10-14 14:39:10|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|9943.9|9933.9|1
1634222360000|2021-10-14 14:39:20|9944|9934|9944.6|9934.6|9944.8|9934.8|9942.9|9932.9|11
1634222370000|2021-10-14 14:39:30|9944.9|9934.9|9946.3|9936.3|9946.3|9936.3|9944.6|9934.6|8
1634222380000|2021-10-14 14:39:40|9947.1|9937.1|9950.8|9940.8|9950.8|9940.8|9947.1|9937.1|10
1634222390000|2021-10-14 14:39:50|9951|9941|9951.6|9941.6|9952.9|9942.9|9950.6|9940.6|15
1634222400000|2021-10-14 14:40:00|9951.9|9941.9|9949.9|9939.9|9952.6|9942.6|9949.5|9939.5|10
1634222410000|2021-10-14 14:40:10|9950|9940|9952.6|9942.6|9952.6|9942.6|9950|9940|12
1634222420000|2021-10-14 14:40:20|9953.3|9943.3|9952.1|9942.1|9954.3|9944.3|9952.1|9942.1|12
1634222430000|2021-10-14 14:40:30|9951.9|9941.9|9952.6|9942.6|9952.6|9942.6|9950|9940|14
1634222450000|2021-10-14 14:40:50|9952.8|9942.8|9954.4|9944.4|9954.4|9944.4|9952.8|9942.8|4
1634222460000|2021-10-14 14:41:00|9953.6|9943.6|9948.1|9938.1|9953.6|9943.6|9948|9938|17
1634222470000|2021-10-14 14:41:10|9947.4|9937.4|9946.4|9936.4|9947.5|9937.5|9945.4|9935.4|13
1634222480000|2021-10-14 14:41:20|9946.1|9936.1|9945.9|9935.9|9946.1|9936.1|9945.6|9935.6|7
1634222490000|2021-10-14 14:41:30|9945.6|9935.6|9944.1|9934.1|9945.6|9935.6|9943.1|9933.1|8
1634222500000|2021-10-14 14:41:40|9943.8|9933.8|9946.4|9936.4|9946.4|9936.4|9941.9|9931.9|17
1634222510000|2021-10-14 14:41:50|9946.1|9936.1|9945.6|9935.6|9946.1|9936.1|9944.3|9934.3|7
1634222520000|2021-10-14 14:42:00|9946|9936|9946.4|9936.4|9946.4|9936.4|9945.4|9935.4|19
1634222530000|2021-10-14 14:42:10|9947|9937|9947.4|9937.4|9947.4|9937.4|9946.8|9936.8|10
1634222540000|2021-10-14 14:42:20|9947.1|9937.1|9949.4|9939.4|9949.5|9939.5|9946.8|9936.8|21
1634222550000|2021-10-14 14:42:30|9948.9|9938.9|9952.3|9942.3|9952.5|9942.5|9948.4|9938.4|20
1634222560000|2021-10-14 14:42:40|9951.8|9941.8|9950.9|9940.9|9951.8|9941.8|9949.8|9939.8|12
1634222570000|2021-10-14 14:42:50|9951.1|9941.1|9951.1|9941.1|9951.3|9941.3|9950.9|9940.9|11
1634222580000|2021-10-14 14:43:00|9950.9|9940.9|9944.8|9934.8|9951.1|9941.1|9944.8|9934.8|14
1634222590000|2021-10-14 14:43:10|9944.4|9934.4|9946.8|9936.8|9947.3|9937.3|9944.1|9934.1|12
1634222600000|2021-10-14 14:43:20|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1634222610000|2021-10-14 14:43:30|9946.8|9936.8|9943.6|9933.6|9946.8|9936.8|9943.1|9933.1|11
1634222620000|2021-10-14 14:43:40|9943.9|9933.9|9943.9|9933.9|9944.4|9934.4|9943.9|9933.9|9
1634222630000|2021-10-14 14:43:50|9944.3|9934.3|9944|9934|9944.5|9934.5|9943.9|9933.9|8
1634222650000|2021-10-14 14:44:10|9944.1|9934.1|9947.5|9937.5|9947.5|9937.5|9944.1|9934.1|9
1634222660000|2021-10-14 14:44:20|9947.1|9937.1|9947.5|9937.5|9947.8|9937.8|9946.9|9936.9|10
1634222670000|2021-10-14 14:44:30|9947.4|9937.4|9947.9|9937.9|9948.3|9938.3|9947.4|9937.4|6
1634222680000|2021-10-14 14:44:40|9947.4|9937.4|9945.8|9935.8|9947.4|9937.4|9945.8|9935.8|2
1634222690000|2021-10-14 14:44:50|9946|9936|9948.3|9938.3|9948.5|9938.5|9946|9936|8
1634222700000|2021-10-14 14:45:00|9948|9938|9946.5|9936.5|9948.3|9938.3|9946.5|9936.5|7
1634222710000|2021-10-14 14:45:10|9947.1|9937.1|9949.3|9939.3|9949.3|9939.3|9946.8|9936.8|7
1634222720000|2021-10-14 14:45:20|9950.3|9940.3|9954.1|9944.1|9954.1|9944.1|9950.3|9940.3|12
1634222730000|2021-10-14 14:45:30|9954.4|9944.4|9955.3|9945.3|9955.3|9945.3|9953.8|9943.8|10
1634222740000|2021-10-14 14:45:40|9954.9|9944.9|9955|9945|9955|9945|9954.3|9944.3|8
1634222750000|2021-10-14 14:45:50|9956|9946|9956|9946|9956|9946|9955.8|9945.8|3
1634222760000|2021-10-14 14:46:00|9955.9|9945.9|9960.3|9950.3|9961|9951|9955.8|9945.8|14
1634222770000|2021-10-14 14:46:10|9960.6|9950.6|9959.9|9949.9|9961|9951|9959.4|9949.4|12
1634222780000|2021-10-14 14:46:20|9959.5|9949.5|9961.1|9951.1|9961.1|9951.1|9959.5|9949.5|12
1634222790000|2021-10-14 14:46:30|9962|9952|9961.4|9951.4|9962.3|9952.3|9961.4|9951.4|9
1634222800000|2021-10-14 14:46:40|9961.9|9951.9|9962.1|9952.1|9962.6|9952.6|9961.9|9951.9|9
1634222810000|2021-10-14 14:46:50|9962.5|9952.5|9965|9955|9965|9955|9961.8|9951.8|11
1634222820000|2021-10-14 14:47:00|9965.1|9955.1|9967|9957|9967|9957|9965.1|9955.1|12
1634222830000|2021-10-14 14:47:10|9967.5|9957.5|9967.1|9957.1|9967.5|9957.5|9966.4|9956.4|10
1634222840000|2021-10-14 14:47:20|9966.9|9956.9|9966.4|9956.4|9966.9|9956.9|9966.4|9956.4|3
1634222850000|2021-10-14 14:47:30|9966.6|9956.6|9967.1|9957.1|9968|9958|9966.6|9956.6|6
1634222860000|2021-10-14 14:47:40|9966.9|9956.9|9966.1|9956.1|9967.4|9957.4|9966.1|9956.1|6
1634222870000|2021-10-14 14:47:50|9966.4|9956.4|9964.3|9954.3|9966.4|9956.4|9964.3|9954.3|6
1634222880000|2021-10-14 14:48:00|9964.5|9954.5|9966.1|9956.1|9966.1|9956.1|9962.9|9952.9|5
1634222890000|2021-10-14 14:48:10|9965.9|9955.9|9966.3|9956.3|9966.3|9956.3|9965.6|9955.6|7
1634222900000|2021-10-14 14:48:20|9966.1|9956.1|9969.9|9959.9|9969.9|9959.9|9966.1|9956.1|17
1634222910000|2021-10-14 14:48:30|9969.6|9959.6|9971.5|9961.5|9972.6|9962.6|9969.6|9959.6|13
1634222920000|2021-10-14 14:48:40|9971.6|9961.6|9971|9961|9972|9962|9969.1|9959.1|11
1634222930000|2021-10-14 14:48:50|9971.4|9961.4|9969.8|9959.8|9971.4|9961.4|9969.4|9959.4|15
1634222940000|2021-10-14 14:49:00|9969.5|9959.5|9967.4|9957.4|9969.8|9959.8|9966.6|9956.6|15
1634222950000|2021-10-14 14:49:10|9967.1|9957.1|9967.9|9957.9|9968|9958|9967.1|9957.1|4
1634222960000|2021-10-14 14:49:20|9967.1|9957.1|9967.1|9957.1|9968.1|9958.1|9966.9|9956.9|11
1634222970000|2021-10-14 14:49:30|9967.4|9957.4|9967.1|9957.1|9967.8|9957.8|9966.9|9956.9|8
1634222980000|2021-10-14 14:49:40|9967.4|9957.4|9967.4|9957.4|9967.6|9957.6|9967.4|9957.4|3
1634222990000|2021-10-14 14:49:50|9966.9|9956.9|9967.8|9957.8|9967.8|9957.8|9966.9|9956.9|6
1634223000000|2021-10-14 14:50:00|9968.1|9958.1|9966.9|9956.9|9968.1|9958.1|9966.9|9956.9|6
1634223010000|2021-10-14 14:50:10|9967.4|9957.4|9967.1|9957.1|9967.5|9957.5|9966.9|9956.9|7
1634223020000|2021-10-14 14:50:20|9967.4|9957.4|9966.1|9956.1|9967.4|9957.4|9966.1|9956.1|4
1634223030000|2021-10-14 14:50:30|9966.4|9956.4|9967.5|9957.5|9967.8|9957.8|9966.4|9956.4|8
1634223040000|2021-10-14 14:50:40|9967.8|9957.8|9965.3|9955.3|9967.8|9957.8|9964.5|9954.5|10
1634223050000|2021-10-14 14:50:50|9965|9955|9966.9|9956.9|9966.9|9956.9|9965|9955|15
1634223060000|2021-10-14 14:51:00|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967|9957|3
1634223070000|2021-10-14 14:51:10|9967.4|9957.4|9968.9|9958.9|9968.9|9958.9|9967.4|9957.4|4
1634223080000|2021-10-14 14:51:20|9970|9960|9970.9|9960.9|9972.9|9962.9|9970|9960|12
1634223090000|2021-10-14 14:51:30|9971|9961|9971.3|9961.3|9971.3|9961.3|9971|9961|2
1634223100000|2021-10-14 14:51:40|9971.1|9961.1|9968.5|9958.5|9971.1|9961.1|9968.5|9958.5|8
1634223110000|2021-10-14 14:51:50|9968.9|9958.9|9967.9|9957.9|9968.9|9958.9|9966.3|9956.3|8
1634223120000|2021-10-14 14:52:00|9966.9|9956.9|9962.8|9952.8|9966.9|9956.9|9962.5|9952.5|14
1634223130000|2021-10-14 14:52:10|9963.8|9953.8|9961.6|9951.6|9963.8|9953.8|9961.1|9951.1|12
1634223140000|2021-10-14 14:52:20|9961.4|9951.4|9963.6|9953.6|9963.9|9953.9|9961.4|9951.4|6
1634223150000|2021-10-14 14:52:30|9964|9954|9964|9954|9965.8|9955.8|9963.6|9953.6|13
1634223160000|2021-10-14 14:52:40|9964.1|9954.1|9967.9|9957.9|9967.9|9957.9|9964|9954|16
1634223170000|2021-10-14 14:52:50|9968.1|9958.1|9965.9|9955.9|9968.6|9958.6|9965.9|9955.9|8
1634223180000|2021-10-14 14:53:00|9965.6|9955.6|9965.8|9955.8|9967.3|9957.3|9965.5|9955.5|11
1634223190000|2021-10-14 14:53:10|9966|9956|9967.4|9957.4|9967.5|9957.5|9966|9956|7
1634223200000|2021-10-14 14:53:20|9967.5|9957.5|9967.4|9957.4|9967.8|9957.8|9967.4|9957.4|3
1634223210000|2021-10-14 14:53:30|9967.8|9957.8|9969.9|9959.9|9970.5|9960.5|9967.3|9957.3|11
1634223220000|2021-10-14 14:53:40|9970.1|9960.1|9970.5|9960.5|9970.6|9960.6|9970.1|9960.1|6
1634223230000|2021-10-14 14:53:50|9970.8|9960.8|9967.1|9957.1|9970.8|9960.8|9967.1|9957.1|14
1634223240000|2021-10-14 14:54:00|9966.9|9956.9|9963.6|9953.6|9966.9|9956.9|9963.6|9953.6|11
1634223250000|2021-10-14 14:54:10|9963.9|9953.9|9963.3|9953.3|9964.1|9954.1|9962.1|9952.1|17
1634223260000|2021-10-14 14:54:20|9963.6|9953.6|9962.1|9952.1|9963.6|9953.6|9960.6|9950.6|18
1634223270000|2021-10-14 14:54:30|9961.9|9951.9|9962.1|9952.1|9962.1|9952.1|9961.9|9951.9|2
1634223280000|2021-10-14 14:54:40|9961.9|9951.9|9961.9|9951.9|9961.9|9951.9|9961.6|9951.6|3
1634223290000|2021-10-14 14:54:50|9962.4|9952.4|9963.4|9953.4|9963.6|9953.6|9962.4|9952.4|16
1634223300000|2021-10-14 14:55:00|9963.1|9953.1|9963.9|9953.9|9964.3|9954.3|9963.1|9953.1|9
1634223310000|2021-10-14 14:55:10|9963.6|9953.6|9961.9|9951.9|9963.6|9953.6|9961.4|9951.4|13
1634223320000|2021-10-14 14:55:20|9961.6|9951.6|9961.3|9951.3|9961.9|9951.9|9960.9|9950.9|12
1634223330000|2021-10-14 14:55:30|9961.1|9951.1|9962.5|9952.5|9962.5|9952.5|9960.6|9950.6|15
1634223340000|2021-10-14 14:55:40|9962.9|9952.9|9963.8|9953.8|9964|9954|9961.6|9951.6|17
1634223350000|2021-10-14 14:55:50|9963.5|9953.5|9961.6|9951.6|9963.8|9953.8|9961.6|9951.6|12
1634223360000|2021-10-14 14:56:00|9961.9|9951.9|9962.5|9952.5|9962.8|9952.8|9961.9|9951.9|5
1634223370000|2021-10-14 14:56:10|9962.8|9952.8|9965.5|9955.5|9965.5|9955.5|9962.3|9952.3|13
1634223380000|2021-10-14 14:56:20|9965.3|9955.3|9966.3|9956.3|9967|9957|9965.3|9955.3|15
1634223390000|2021-10-14 14:56:30|9966|9956|9966|9956|9967|9957|9966|9956|14
1634223400000|2021-10-14 14:56:40|9965.8|9955.8|9964.8|9954.8|9965.9|9955.9|9964.5|9954.5|16
1634223410000|2021-10-14 14:56:50|9965|9955|9966|9956|9966.3|9956.3|9964.8|9954.8|9
1634223420000|2021-10-14 14:57:00|9966.3|9956.3|9968.1|9958.1|9969.3|9959.3|9966.3|9956.3|18
1634223430000|2021-10-14 14:57:10|9968.5|9958.5|9967.6|9957.6|9968.5|9958.5|9967.6|9957.6|4
1634223440000|2021-10-14 14:57:20|9967.9|9957.9|9966.3|9956.3|9967.9|9957.9|9965|9955|18
1634223450000|2021-10-14 14:57:30|9966.5|9956.5|9969.3|9959.3|9970|9960|9966.3|9956.3|15
1634223460000|2021-10-14 14:57:40|9969|9959|9969.8|9959.8|9969.8|9959.8|9968.4|9958.4|16
1634223470000|2021-10-14 14:57:50|9969.6|9959.6|9971|9961|9971.3|9961.3|9969.5|9959.5|15
1634223480000|2021-10-14 14:58:00|9970.5|9960.5|9972.3|9962.3|9972.3|9962.3|9970.3|9960.3|19
1634223490000|2021-10-14 14:58:10|9972|9962|9970.3|9960.3|9972.1|9962.1|9970.3|9960.3|13
1634223500000|2021-10-14 14:58:20|9970|9960|9971|9961|9971.3|9961.3|9969.8|9959.8|11
1634223510000|2021-10-14 14:58:30|9970.8|9960.8|9976.5|9966.5|9976.8|9966.8|9970.3|9960.3|10
1634223520000|2021-10-14 14:58:40|9976.8|9966.8|9976.8|9966.8|9976.8|9966.8|9976.5|9966.5|7
1634223530000|2021-10-14 14:58:50|9977.8|9967.8|9979.1|9969.1|9980.3|9970.3|9977.8|9967.8|13
1634223540000|2021-10-14 14:59:00|9979|9969|9980|9970|9980.5|9970.5|9978.9|9968.9|15
1634223550000|2021-10-14 14:59:10|9979.4|9969.4|9979.8|9969.8|9980.3|9970.3|9979.4|9969.4|15
1634223560000|2021-10-14 14:59:20|9980|9970|9980.5|9970.5|9980.5|9970.5|9979.6|9969.6|22
1634223570000|2021-10-14 14:59:30|9980.3|9970.3|9982.5|9972.5|9982.8|9972.8|9980.3|9970.3|17
1634223580000|2021-10-14 14:59:40|9982.8|9972.8|9985.3|9975.3|9985.3|9975.3|9981.8|9971.8|10
1634223590000|2021-10-14 14:59:50|9985.5|9975.5|9983.8|9973.8|9986|9976|9983.8|9973.8|14
1634223600000|2021-10-14 15:00:00|9983.3|9973.3|9979.1|9969.1|9983.3|9973.3|9978.6|9968.6|23
1634223610000|2021-10-14 15:00:10|9979.4|9969.4|9981.4|9971.4|9981.4|9971.4|9979.4|9969.4|12
1634223620000|2021-10-14 15:00:20|9981.1|9971.1|9978.8|9968.8|9981.1|9971.1|9977.5|9967.5|12
1634223630000|2021-10-14 15:00:30|9978.6|9968.6|9976.5|9966.5|9978.6|9968.6|9976.5|9966.5|12
1634223640000|2021-10-14 15:00:40|9976.8|9966.8|9978.3|9968.3|9978.5|9968.5|9976.5|9966.5|8
1634223650000|2021-10-14 15:00:50|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|9978.1|9968.1|3
1634223660000|2021-10-14 15:01:00|9978.8|9968.8|9977.3|9967.3|9979.5|9969.5|9976.4|9966.4|17
1634223670000|2021-10-14 15:01:10|9977.4|9967.4|9979.1|9969.1|9979.1|9969.1|9977.1|9967.1|7
1634223680000|2021-10-14 15:01:20|9978.3|9968.3|9977|9967|9979.1|9969.1|9977|9967|7
1634223690000|2021-10-14 15:01:30|9976.8|9966.8|9976.8|9966.8|9977|9967|9976.5|9966.5|7
1634223700000|2021-10-14 15:01:40|9976.1|9966.1|9976.8|9966.8|9977|9967|9976.1|9966.1|10
1634223710000|2021-10-14 15:01:50|9976.6|9966.6|9977|9967|9977.4|9967.4|9976.5|9966.5|11
1634223720000|2021-10-14 15:02:00|9977.3|9967.3|9976|9966|9977.3|9967.3|9975.8|9965.8|9
1634223730000|2021-10-14 15:02:10|9976.3|9966.3|9979|9969|9979|9969|9976.3|9966.3|14
1634223740000|2021-10-14 15:02:20|9978.9|9968.9|9976.9|9966.9|9978.9|9968.9|9976.9|9966.9|5
1634223750000|2021-10-14 15:02:30|9977.1|9967.1|9979.8|9969.8|9979.9|9969.9|9976.8|9966.8|10
1634223760000|2021-10-14 15:02:40|9979|9969|9978.5|9968.5|9979.3|9969.3|9978.5|9968.5|15
1634223770000|2021-10-14 15:02:50|9978.8|9968.8|9978.8|9968.8|9978.8|9968.8|9977.5|9967.5|8
1634223780000|2021-10-14 15:03:00|9979.6|9969.6|9976.6|9966.6|9981|9971|9976.1|9966.1|18
1634223790000|2021-10-14 15:03:10|9976.9|9966.9|9976.8|9966.8|9977|9967|9976.8|9966.8|4
1634223810000|2021-10-14 15:03:30|9977|9967|9980.4|9970.4|9980.4|9970.4|9977|9967|7
1634223820000|2021-10-14 15:03:40|9980.8|9970.8|9978.1|9968.1|9981|9971|9977.6|9967.6|12
1634223830000|2021-10-14 15:03:50|9977.9|9967.9|9976.8|9966.8|9977.9|9967.9|9976.3|9966.3|11
1634223840000|2021-10-14 15:04:00|9976.5|9966.5|9979|9969|9979|9969|9976.1|9966.1|18
1634223850000|2021-10-14 15:04:10|9978.8|9968.8|9979.8|9969.8|9979.9|9969.9|9978.5|9968.5|15
1634223860000|2021-10-14 15:04:20|9979.5|9969.5|9979|9969|9979.5|9969.5|9979|9969|5
1634223870000|2021-10-14 15:04:30|9979.3|9969.3|9980.4|9970.4|9980.5|9970.5|9979|9969|14
1634223880000|2021-10-14 15:04:40|9980|9970|9980.1|9970.1|9980.5|9970.5|9980|9970|15
1634223890000|2021-10-14 15:04:50|9980.3|9970.3|9979.5|9969.5|9980.3|9970.3|9979.5|9969.5|12
1634223900000|2021-10-14 15:05:00|9979.8|9969.8|9980.8|9970.8|9981.4|9971.4|9979.5|9969.5|13
1634223910000|2021-10-14 15:05:10|9980.6|9970.6|9979.8|9969.8|9980.6|9970.6|9979.6|9969.6|4
1634223920000|2021-10-14 15:05:20|9979.9|9969.9|9980.9|9970.9|9981.3|9971.3|9979.9|9969.9|10
1634223930000|2021-10-14 15:05:30|9981|9971|9981.5|9971.5|9981.5|9971.5|9981|9971|3
1634223940000|2021-10-14 15:05:40|9981.9|9971.9|9983.1|9973.1|9984.8|9974.8|9981.9|9971.9|13
1634223950000|2021-10-14 15:05:50|9985|9975|9981.9|9971.9|9985|9975|9981.9|9971.9|7
1634223960000|2021-10-14 15:06:00|9982|9972|9980.6|9970.6|9982.5|9972.5|9980.6|9970.6|7
1634223970000|2021-10-14 15:06:10|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|9979.5|9969.5|5
1634223980000|2021-10-14 15:06:20|9980.5|9970.5|9981.3|9971.3|9981.3|9971.3|9980.3|9970.3|11
1634223990000|2021-10-14 15:06:30|9981|9971|9983.9|9973.9|9983.9|9973.9|9980.8|9970.8|19
1634224000000|2021-10-14 15:06:40|9983.6|9973.6|9982|9972|9983.6|9973.6|9981.5|9971.5|16
1634224010000|2021-10-14 15:06:50|9982.3|9972.3|9982.5|9972.5|9982.8|9972.8|9981.3|9971.3|13
1634224020000|2021-10-14 15:07:00|9982.6|9972.6|9981|9971|9982.6|9972.6|9981|9971|8
1634224030000|2021-10-14 15:07:10|9980.8|9970.8|9981|9971|9981.3|9971.3|9979.8|9969.8|7
1634224040000|2021-10-14 15:07:20|9981.3|9971.3|9980.9|9970.9|9981.3|9971.3|9980.8|9970.8|8
1634224050000|2021-10-14 15:07:30|9981|9971|9981.5|9971.5|9981.5|9971.5|9980.5|9970.5|12
1634224060000|2021-10-14 15:07:40|9981.3|9971.3|9982.3|9972.3|9982.8|9972.8|9981.3|9971.3|9
1634224070000|2021-10-14 15:07:50|9982.5|9972.5|9984.4|9974.4|9984.4|9974.4|9982.5|9972.5|7
1634224090000|2021-10-14 15:08:10|9984|9974|9981.8|9971.8|9984|9974|9981.8|9971.8|9
1634224100000|2021-10-14 15:08:20|9981.9|9971.9|9982.4|9972.4|9983.5|9973.5|9981.9|9971.9|12
1634224110000|2021-10-14 15:08:30|9981.4|9971.4|9983.3|9973.3|9983.3|9973.3|9980.8|9970.8|7
1634224120000|2021-10-14 15:08:40|9982.9|9972.9|9982.3|9972.3|9983.1|9973.1|9982.3|9972.3|10
1634224130000|2021-10-14 15:08:50|9982.5|9972.5|9982.4|9972.4|9982.5|9972.5|9981.8|9971.8|11
1634224140000|2021-10-14 15:09:00|9982.1|9972.1|9979.8|9969.8|9982.1|9972.1|9979.8|9969.8|12
1634224150000|2021-10-14 15:09:10|9980.1|9970.1|9980.1|9970.1|9980.3|9970.3|9979.8|9969.8|7
1634224160000|2021-10-14 15:09:20|9979.9|9969.9|9980|9970|9980|9970|9979.8|9969.8|4
1634224170000|2021-10-14 15:09:30|9979.9|9969.9|9980.8|9970.8|9980.8|9970.8|9979.8|9969.8|7
1634224180000|2021-10-14 15:09:40|9980.5|9970.5|9980.9|9970.9|9981.1|9971.1|9980.1|9970.1|6
1634224190000|2021-10-14 15:09:50|9980.4|9970.4|9979.6|9969.6|9980.6|9970.6|9979.3|9969.3|10
1634224200000|2021-10-14 15:10:00|9980|9970|9980.6|9970.6|9980.9|9970.9|9980|9970|4
1634224210000|2021-10-14 15:10:10|9980.8|9970.8|9984.4|9974.4|9984.4|9974.4|9980.6|9970.6|9
1634224220000|2021-10-14 15:10:20|9981.9|9971.9|9980.3|9970.3|9981.9|9971.9|9980.1|9970.1|14
1634224230000|2021-10-14 15:10:30|9980.5|9970.5|9978|9968|9980.5|9970.5|9978|9968|4
1634224240000|2021-10-14 15:10:40|9978.9|9968.9|9980.6|9970.6|9980.6|9970.6|9978.9|9968.9|4
1634224260000|2021-10-14 15:11:00|9980.9|9970.9|9981.1|9971.1|9981.1|9971.1|9980.9|9970.9|6
1634224270000|2021-10-14 15:11:10|9980.9|9970.9|9983|9973|9983.3|9973.3|9980.9|9970.9|10
1634224280000|2021-10-14 15:11:20|9982.8|9972.8|9982|9972|9983|9973|9982|9972|6
1634224290000|2021-10-14 15:11:30|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|1
1634224300000|2021-10-14 15:11:40|9982.4|9972.4|9983.6|9973.6|9984.1|9974.1|9982.4|9972.4|7
1634224310000|2021-10-14 15:11:50|9983.4|9973.4|9981.6|9971.6|9983.6|9973.6|9981.5|9971.5|6
1634224320000|2021-10-14 15:12:00|9981.9|9971.9|9980.6|9970.6|9982.5|9972.5|9980.6|9970.6|6
1634224330000|2021-10-14 15:12:10|9980|9970|9981.9|9971.9|9981.9|9971.9|9980|9970|9
1634224340000|2021-10-14 15:12:20|9981.6|9971.6|9981.3|9971.3|9981.9|9971.9|9979.9|9969.9|9
1634224350000|2021-10-14 15:12:30|9981.5|9971.5|9980.9|9970.9|9981.5|9971.5|9980.9|9970.9|9
1634224360000|2021-10-14 15:12:40|9980.1|9970.1|9979.5|9969.5|9980.8|9970.8|9979.5|9969.5|4
1634224370000|2021-10-14 15:12:50|9979.9|9969.9|9979.9|9969.9|9980|9970|9979.9|9969.9|3
1634224380000|2021-10-14 15:13:00|9980.1|9970.1|9978.1|9968.1|9980.8|9970.8|9978.1|9968.1|6
1634224390000|2021-10-14 15:13:10|9978.4|9968.4|9980|9970|9980|9970|9978.4|9968.4|4
1634224400000|2021-10-14 15:13:20|9980.3|9970.3|9979.9|9969.9|9980.3|9970.3|9979.8|9969.8|10
1634224410000|2021-10-14 15:13:30|9980.1|9970.1|9979.9|9969.9|9981.1|9971.1|9979.9|9969.9|7
1634224430000|2021-10-14 15:13:50|9980|9970|9981.4|9971.4|9981.8|9971.8|9980|9970|7
1634224440000|2021-10-14 15:14:00|9981.1|9971.1|9979.8|9969.8|9981.1|9971.1|9979.5|9969.5|3
1634224450000|2021-10-14 15:14:10|9978.4|9968.4|9979.3|9969.3|9979.3|9969.3|9978.4|9968.4|2
1634224460000|2021-10-14 15:14:20|9980.5|9970.5|9981.9|9971.9|9981.9|9971.9|9980.4|9970.4|6
1634224470000|2021-10-14 15:14:30|9981.5|9971.5|9978.9|9968.9|9981.5|9971.5|9978.9|9968.9|6
1634224480000|2021-10-14 15:14:40|9978.5|9968.5|9978|9968|9979.4|9969.4|9977.8|9967.8|7
1634224490000|2021-10-14 15:14:50|9978.3|9968.3|9978.5|9968.5|9978.5|9968.5|9978.3|9968.3|8
1634224500000|2021-10-14 15:15:00|9978.6|9968.6|9979.3|9969.3|9979.6|9969.6|9978.6|9968.6|8
1634224510000|2021-10-14 15:15:10|9979|9969|9978.4|9968.4|9979.3|9969.3|9978.4|9968.4|6
1634224520000|2021-10-14 15:15:20|9978.1|9968.1|9980.8|9970.8|9981|9971|9978.1|9968.1|17
1634224530000|2021-10-14 15:15:30|9980.6|9970.6|9980.8|9970.8|9981.3|9971.3|9980.6|9970.6|6
1634224540000|2021-10-14 15:15:40|9981.9|9971.9|9982|9972|9982.4|9972.4|9981.6|9971.6|15
1634224550000|2021-10-14 15:15:50|9981.8|9971.8|9980.9|9970.9|9981.8|9971.8|9980.4|9970.4|10
1634224560000|2021-10-14 15:16:00|9981.1|9971.1|9981.3|9971.3|9981.3|9971.3|9980.9|9970.9|5
1634224570000|2021-10-14 15:16:10|9981|9971|9981|9971|9981|9971|9981|9971|1
1634224580000|2021-10-14 15:16:20|9981.3|9971.3|9980.9|9970.9|9981.3|9971.3|9980|9970|9
1634224590000|2021-10-14 15:16:30|9981.3|9971.3|9980.3|9970.3|9981.3|9971.3|9980.3|9970.3|3
1634224600000|2021-10-14 15:16:40|9980.6|9970.6|9981.1|9971.1|9981.1|9971.1|9980.6|9970.6|9
1634224610000|2021-10-14 15:16:50|9980.9|9970.9|9980.6|9970.6|9981|9971|9980.3|9970.3|8
1634224620000|2021-10-14 15:17:00|9980.9|9970.9|9981.1|9971.1|9981.3|9971.3|9980.9|9970.9|4
1634224630000|2021-10-14 15:17:10|9981.3|9971.3|9981.4|9971.4|9981.4|9971.4|9981|9971|5
1634224640000|2021-10-14 15:17:20|9981.8|9971.8|9984|9974|9984|9974|9981.3|9971.3|9
1634224650000|2021-10-14 15:17:30|9984.1|9974.1|9982.4|9972.4|9984.5|9974.5|9982|9972|16
1634224660000|2021-10-14 15:17:40|9982.1|9972.1|9979.3|9969.3|9982.1|9972.1|9979.3|9969.3|12
1634224670000|2021-10-14 15:17:50|9979|9969|9978.3|9968.3|9979|9969|9978.3|9968.3|3
1634224680000|2021-10-14 15:18:00|9978.6|9968.6|9978.8|9968.8|9978.9|9968.9|9978.3|9968.3|7
1634224690000|2021-10-14 15:18:10|9979.1|9969.1|9978.5|9968.5|9979.1|9969.1|9978.5|9968.5|4
1634224700000|2021-10-14 15:18:20|9979.5|9969.5|9984.5|9974.5|9984.5|9974.5|9979.5|9969.5|4
1634224710000|2021-10-14 15:18:30|9984.8|9974.8|9983.5|9973.5|9984.8|9974.8|9983.5|9973.5|8
1634224720000|2021-10-14 15:18:40|9983.3|9973.3|9982.6|9972.6|9983.3|9973.3|9982.5|9972.5|8
1634224730000|2021-10-14 15:18:50|9982.5|9972.5|9980.3|9970.3|9982.6|9972.6|9980.3|9970.3|7
1634224740000|2021-10-14 15:19:00|9980.6|9970.6|9988.6|9978.6|9989.5|9979.5|9980.6|9970.6|20
1634224750000|2021-10-14 15:19:10|9987.9|9977.9|9983.4|9973.4|9987.9|9977.9|9982.4|9972.4|16
1634224760000|2021-10-14 15:19:20|9984.1|9974.1|9981.9|9971.9|9984.1|9974.1|9981.9|9971.9|13
1634224770000|2021-10-14 15:19:30|9981.8|9971.8|9981.4|9971.4|9982.6|9972.6|9981.4|9971.4|16
1634224780000|2021-10-14 15:19:40|9981.9|9971.9|9981.5|9971.5|9981.9|9971.9|9981.3|9971.3|16
1634224790000|2021-10-14 15:19:50|9981.8|9971.8|9981.9|9971.9|9982.8|9972.8|9981.3|9971.3|13
1634224800000|2021-10-14 15:20:00|9981.6|9971.6|9982|9972|9982|9972|9981.6|9971.6|5
1634224810000|2021-10-14 15:20:10|9982.3|9972.3|9981.5|9971.5|9983|9973|9981.5|9971.5|8
1634224820000|2021-10-14 15:20:20|9981.9|9971.9|9982.3|9972.3|9982.3|9972.3|9981.9|9971.9|2
1634224830000|2021-10-14 15:20:30|9982.1|9972.1|9981.9|9971.9|9982.1|9972.1|9981.9|9971.9|2
1634224840000|2021-10-14 15:20:40|9982|9972|9982.3|9972.3|9982.3|9972.3|9981.9|9971.9|4
1634224850000|2021-10-14 15:20:50|9982.1|9972.1|9986|9976|9986|9976|9982.1|9972.1|11
1634224860000|2021-10-14 15:21:00|9986.3|9976.3|9984|9974|9986.5|9976.5|9983.9|9973.9|10
1634224870000|2021-10-14 15:21:10|9984.1|9974.1|9983.9|9973.9|9984.6|9974.6|9982.9|9972.9|18
1634224880000|2021-10-14 15:21:20|9983.6|9973.6|9983.9|9973.9|9984.9|9974.9|9983.4|9973.4|15
1634224890000|2021-10-14 15:21:30|9983.6|9973.6|9984.1|9974.1|9984.4|9974.4|9983.4|9973.4|9
1634224900000|2021-10-14 15:21:40|9984.3|9974.3|9984.1|9974.1|9984.4|9974.4|9983.9|9973.9|7
1634224910000|2021-10-14 15:21:50|9984.9|9974.9|9984.8|9974.8|9984.9|9974.9|9983.9|9973.9|13
1634224920000|2021-10-14 15:22:00|9984.6|9974.6|9983.8|9973.8|9984.6|9974.6|9983.3|9973.3|13
1634224930000|2021-10-14 15:22:10|9983|9973|9981.8|9971.8|9983.6|9973.6|9981.4|9971.4|18
1634224940000|2021-10-14 15:22:20|9981.4|9971.4|9981.9|9971.9|9983.9|9973.9|9981.4|9971.4|21
1634224950000|2021-10-14 15:22:30|9982.1|9972.1|9981.6|9971.6|9982.4|9972.4|9981.6|9971.6|9
1634224960000|2021-10-14 15:22:40|9981.9|9971.9|9981.4|9971.4|9981.9|9971.9|9980.9|9970.9|8
1634224970000|2021-10-14 15:22:50|9981.1|9971.1|9980.9|9970.9|9981.6|9971.6|9980.9|9970.9|7
1634224980000|2021-10-14 15:23:00|9981|9971|9982|9972|9982.3|9972.3|9980.6|9970.6|9
1634224990000|2021-10-14 15:23:10|9982.3|9972.3|9984.5|9974.5|9984.5|9974.5|9982.3|9972.3|12
1634225000000|2021-10-14 15:23:20|9984.8|9974.8|9986|9976|9986|9976|9984.8|9974.8|15
1634225010000|2021-10-14 15:23:30|9985.8|9975.8|9986|9976|9986.3|9976.3|9985.5|9975.5|12
1634225020000|2021-10-14 15:23:40|9985.8|9975.8|9984.5|9974.5|9985.9|9975.9|9983.8|9973.8|7
1634225030000|2021-10-14 15:23:50|9984.3|9974.3|9985|9975|9985|9975|9984.3|9974.3|4
1634225040000|2021-10-14 15:24:00|9984.8|9974.8|9984.8|9974.8|9985.1|9975.1|9984.3|9974.3|11
1634225050000|2021-10-14 15:24:10|9984.6|9974.6|9983.4|9973.4|9984.6|9974.6|9983.4|9973.4|8
1634225060000|2021-10-14 15:24:20|9983.1|9973.1|9983.4|9973.4|9983.4|9973.4|9981.9|9971.9|12
1634225070000|2021-10-14 15:24:30|9984.1|9974.1|9983.9|9973.9|9984.4|9974.4|9983.9|9973.9|6
1634225080000|2021-10-14 15:24:40|9984|9974|9984.4|9974.4|9984.4|9974.4|9983.9|9973.9|4
1634225090000|2021-10-14 15:24:50|9984.6|9974.6|9984.8|9974.8|9985.1|9975.1|9984.1|9974.1|13
1634225100000|2021-10-14 15:25:00|9984.5|9974.5|9985|9975|9985|9975|9984.1|9974.1|7
1634225110000|2021-10-14 15:25:10|9984.8|9974.8|9984|9974|9984.8|9974.8|9984|9974|2
1634225120000|2021-10-14 15:25:20|9984.3|9974.3|9984|9974|9984.3|9974.3|9984|9974|2
1634225130000|2021-10-14 15:25:30|9983.6|9973.6|9982.8|9972.8|9983.6|9973.6|9982.8|9972.8|6
1634225140000|2021-10-14 15:25:40|9983|9973|9984.6|9974.6|9984.6|9974.6|9983|9973|7
1634225150000|2021-10-14 15:25:50|9984.9|9974.9|9984.8|9974.8|9984.9|9974.9|9984.8|9974.8|2
1634225180000|2021-10-14 15:26:20|9984.4|9974.4|9983.5|9973.5|9984.4|9974.4|9983.4|9973.4|10
1634225190000|2021-10-14 15:26:30|9983.6|9973.6|9983.4|9973.4|9983.9|9973.9|9983.4|9973.4|8
1634225200000|2021-10-14 15:26:40|9983.9|9973.9|9983.6|9973.6|9984.5|9974.5|9983.6|9973.6|11
1634225210000|2021-10-14 15:26:50|9984|9974|9984.3|9974.3|9984.3|9974.3|9984|9974|2
1634225220000|2021-10-14 15:27:00|9984.1|9974.1|9983.6|9973.6|9984.1|9974.1|9983.6|9973.6|2
1634225230000|2021-10-14 15:27:10|9983.9|9973.9|9984.6|9974.6|9984.6|9974.6|9983.9|9973.9|8
1634225240000|2021-10-14 15:27:20|9984.9|9974.9|9984.8|9974.8|9984.9|9974.9|9984.6|9974.6|4
1634225250000|2021-10-14 15:27:30|9985.3|9975.3|9989.6|9979.6|9989.6|9979.6|9985.3|9975.3|11
1634225260000|2021-10-14 15:27:40|9990|9980|9989.8|9979.8|9990|9980|9989.8|9979.8|6
1634225270000|2021-10-14 15:27:50|9989.6|9979.6|9989.4|9979.4|9989.6|9979.6|9989.1|9979.1|9
1634225280000|2021-10-14 15:28:00|9989.1|9979.1|9986.6|9976.6|9989.1|9979.1|9986.6|9976.6|6
1634225290000|2021-10-14 15:28:10|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|1
1634225300000|2021-10-14 15:28:20|9986.6|9976.6|9987.5|9977.5|9987.5|9977.5|9986.6|9976.6|3
1634225310000|2021-10-14 15:28:30|9987.3|9977.3|9988.4|9978.4|9988.4|9978.4|9987|9977|9
1634225320000|2021-10-14 15:28:40|9988.5|9978.5|9988.8|9978.8|9989|9979|9988.4|9978.4|7
1634225330000|2021-10-14 15:28:50|9989|9979|9989.6|9979.6|9989.6|9979.6|9988.9|9978.9|6
1634225340000|2021-10-14 15:29:00|9989.5|9979.5|9989.4|9979.4|9989.5|9979.5|9988.9|9978.9|9
1634225350000|2021-10-14 15:29:10|9989.1|9979.1|9989.1|9979.1|9989.6|9979.6|9989.1|9979.1|5
1634225360000|2021-10-14 15:29:20|9988.8|9978.8|9989.1|9979.1|9989.1|9979.1|9988.6|9978.6|5
1634225370000|2021-10-14 15:29:30|9989.4|9979.4|9988.6|9978.6|9989.4|9979.4|9988.1|9978.1|15
1634225380000|2021-10-14 15:29:40|9988.9|9978.9|9989.1|9979.1|9989.4|9979.4|9988.9|9978.9|8
1634225390000|2021-10-14 15:29:50|9989.4|9979.4|9989.6|9979.6|9989.6|9979.6|9988.8|9978.8|16
1634225400000|2021-10-14 15:30:00|9989.4|9979.4|9989.4|9979.4|9989.4|9979.4|9989|9979|4
1634225410000|2021-10-14 15:30:10|9989.6|9979.6|9989.1|9979.1|9989.6|9979.6|9989.1|9979.1|6
1634225420000|2021-10-14 15:30:20|9988.9|9978.9|9988.1|9978.1|9989.1|9979.1|9988.1|9978.1|8
1634225430000|2021-10-14 15:30:30|9987.9|9977.9|9987.3|9977.3|9988.1|9978.1|9987.3|9977.3|13
1634225440000|2021-10-14 15:30:40|9987.4|9977.4|9988.6|9978.6|9988.9|9978.9|9987.3|9977.3|14
1634225450000|2021-10-14 15:30:50|9988.9|9978.9|9988.6|9978.6|9989|9979|9988.6|9978.6|10
1634225460000|2021-10-14 15:31:00|9988.9|9978.9|9988.5|9978.5|9988.9|9978.9|9987.6|9977.6|12
1634225470000|2021-10-14 15:31:10|9988.4|9978.4|9988.6|9978.6|9988.6|9978.6|9988.4|9978.4|2
1634225480000|2021-10-14 15:31:20|9988.9|9978.9|9988.6|9978.6|9988.9|9978.9|9988.4|9978.4|10
1634225490000|2021-10-14 15:31:30|9988.8|9978.8|9989.1|9979.1|9989.1|9979.1|9988.8|9978.8|3
1634225500000|2021-10-14 15:31:40|9988.9|9978.9|9987.6|9977.6|9988.9|9978.9|9987.6|9977.6|5
1634225510000|2021-10-14 15:31:50|9988.4|9978.4|9988|9978|9988.4|9978.4|9987.9|9977.9|6
1634225520000|2021-10-14 15:32:00|9988.3|9978.3|9987.3|9977.3|9988.3|9978.3|9987|9977|9
1634225530000|2021-10-14 15:32:10|9987|9977|9988.4|9978.4|9988.6|9978.6|9987|9977|8
1634225540000|2021-10-14 15:32:20|9988.6|9978.6|9988.4|9978.4|9988.9|9978.9|9988.4|9978.4|5
1634225550000|2021-10-14 15:32:30|9988.1|9978.1|9988.6|9978.6|9988.9|9978.9|9988.1|9978.1|7
1634225560000|2021-10-14 15:32:40|9988.9|9978.9|9988.4|9978.4|9989.1|9979.1|9988.1|9978.1|11
1634225570000|2021-10-14 15:32:50|9987|9977|9985.1|9975.1|9987|9977|9984.9|9974.9|10
1634225580000|2021-10-14 15:33:00|9984.9|9974.9|9988.9|9978.9|9988.9|9978.9|9984.9|9974.9|12
1634225590000|2021-10-14 15:33:10|9988.6|9978.6|9986.8|9976.8|9989.4|9979.4|9986.8|9976.8|17
1634225600000|2021-10-14 15:33:20|9987|9977|9987.9|9977.9|9987.9|9977.9|9986.6|9976.6|12
1634225610000|2021-10-14 15:33:30|9987.6|9977.6|9987.1|9977.1|9987.6|9977.6|9987.1|9977.1|7
1634225620000|2021-10-14 15:33:40|9987.4|9977.4|9985.3|9975.3|9987.4|9977.4|9985|9975|12
1634225630000|2021-10-14 15:33:50|9985.5|9975.5|9983.6|9973.6|9985.8|9975.8|9983.1|9973.1|15
1634225640000|2021-10-14 15:34:00|9983.4|9973.4|9983.4|9973.4|9984.5|9974.5|9983.1|9973.1|15
1634225650000|2021-10-14 15:34:10|9983.1|9973.1|9983.4|9973.4|9983.9|9973.9|9983.1|9973.1|17
1634225660000|2021-10-14 15:34:20|9983.6|9973.6|9983.4|9973.4|9983.6|9973.6|9983.1|9973.1|12
1634225670000|2021-10-14 15:34:30|9983.1|9973.1|9981.4|9971.4|9983.4|9973.4|9980.4|9970.4|14
1634225680000|2021-10-14 15:34:40|9981.1|9971.1|9982.4|9972.4|9982.4|9972.4|9981.1|9971.1|7
1634225690000|2021-10-14 15:34:50|9982.1|9972.1|9979.8|9969.8|9982.1|9972.1|9979.5|9969.5|10
1634225700000|2021-10-14 15:35:00|9979.5|9969.5|9981.4|9971.4|9981.5|9971.5|9979.5|9969.5|9
1634225710000|2021-10-14 15:35:10|9981.8|9971.8|9980.9|9970.9|9982|9972|9979.9|9969.9|11
1634225720000|2021-10-14 15:35:20|9980.6|9970.6|9980.8|9970.8|9980.9|9970.9|9980.6|9970.6|3
1634225730000|2021-10-14 15:35:30|9980.9|9970.9|9981.6|9971.6|9982|9972|9980.9|9970.9|9
1634225740000|2021-10-14 15:35:40|9981.8|9971.8|9983.3|9973.3|9983.3|9973.3|9981.5|9971.5|10
1634225750000|2021-10-14 15:35:50|9983.5|9973.5|9983.4|9973.4|9983.6|9973.6|9983.4|9973.4|3
1634225760000|2021-10-14 15:36:00|9983.1|9973.1|9983.4|9973.4|9983.4|9973.4|9983.1|9973.1|8
1634225770000|2021-10-14 15:36:10|9983.6|9973.6|9983.8|9973.8|9983.8|9973.8|9983.5|9973.5|4
1634225780000|2021-10-14 15:36:20|9983.4|9973.4|9983|9973|9983.4|9973.4|9982.6|9972.6|7
1634225790000|2021-10-14 15:36:30|9983.3|9973.3|9982.9|9972.9|9983.3|9973.3|9982.8|9972.8|4
1634225800000|2021-10-14 15:36:40|9983.1|9973.1|9981.6|9971.6|9983.1|9973.1|9981.4|9971.4|7
1634225810000|2021-10-14 15:36:50|9981.4|9971.4|9979|9969|9981.4|9971.4|9978.5|9968.5|15
1634225820000|2021-10-14 15:37:00|9979.3|9969.3|9979.4|9969.4|9979.5|9969.5|9978.8|9968.8|8
1634225830000|2021-10-14 15:37:10|9979.6|9969.6|9979.8|9969.8|9980.5|9970.5|9978.8|9968.8|13
1634225840000|2021-10-14 15:37:20|9979.3|9969.3|9979.5|9969.5|9979.5|9969.5|9979|9969|8
1634225850000|2021-10-14 15:37:30|9979.8|9969.8|9979.3|9969.3|9979.8|9969.8|9979|9969|4
1634225860000|2021-10-14 15:37:40|9979.8|9969.8|9980.4|9970.4|9980.5|9970.5|9979.4|9969.4|6
1634225870000|2021-10-14 15:37:50|9981.1|9971.1|9983.1|9973.1|9983.1|9973.1|9981.1|9971.1|5
1634225880000|2021-10-14 15:38:00|9983.5|9973.5|9984|9974|9984.1|9974.1|9983.4|9973.4|11
1634225890000|2021-10-14 15:38:10|9984.3|9974.3|9985.4|9975.4|9985.4|9975.4|9984.3|9974.3|7
1634225900000|2021-10-14 15:38:20|9985.8|9975.8|9983.6|9973.6|9985.8|9975.8|9983.5|9973.5|7
1634225910000|2021-10-14 15:38:30|9984|9974|9983.6|9973.6|9984.3|9974.3|9983.6|9973.6|5
1634225920000|2021-10-14 15:38:40|9983.9|9973.9|9984.6|9974.6|9984.6|9974.6|9983.9|9973.9|2
1634225930000|2021-10-14 15:38:50|9984.9|9974.9|9984.1|9974.1|9984.9|9974.9|9983.6|9973.6|7
1634225940000|2021-10-14 15:39:00|9984.4|9974.4|9984.4|9974.4|9984.6|9974.6|9984.1|9974.1|9
1634225950000|2021-10-14 15:39:10|9984.5|9974.5|9985.4|9975.4|9985.4|9975.4|9984.4|9974.4|17
1634225960000|2021-10-14 15:39:20|9985.1|9975.1|9985.1|9975.1|9985.4|9975.4|9985.1|9975.1|5
1634225970000|2021-10-14 15:39:30|9984.8|9974.8|9984.4|9974.4|9984.8|9974.8|9984.4|9974.4|8
1634225980000|2021-10-14 15:39:40|9984.6|9974.6|9985.1|9975.1|9985.3|9975.3|9984.6|9974.6|4
1634225990000|2021-10-14 15:39:50|9985|9975|9984.5|9974.5|9985|9975|9984.1|9974.1|7
1634226000000|2021-10-14 15:40:00|9984.8|9974.8|9987.1|9977.1|9987.1|9977.1|9984.1|9974.1|11
1634226010000|2021-10-14 15:40:10|9987.4|9977.4|9988.4|9978.4|9988.6|9978.6|9987.4|9977.4|6
1634226020000|2021-10-14 15:40:20|9988.5|9978.5|9988.4|9978.4|9988.9|9978.9|9988.1|9978.1|12
1634226030000|2021-10-14 15:40:30|9988.6|9978.6|9988.5|9978.5|9988.9|9978.9|9988.3|9978.3|5
1634226040000|2021-10-14 15:40:40|9988.3|9978.3|9986.9|9976.9|9988.3|9978.3|9986.9|9976.9|8
1634226050000|2021-10-14 15:40:50|9986.8|9976.8|9986.9|9976.9|9987.1|9977.1|9986.8|9976.8|4
1634226060000|2021-10-14 15:41:00|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|9987|9977|7
1634226070000|2021-10-14 15:41:10|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|9986.6|9976.6|3
1634226080000|2021-10-14 15:41:20|9987.1|9977.1|9983.5|9973.5|9987.1|9977.1|9982.9|9972.9|12
1634226090000|2021-10-14 15:41:30|9983.3|9973.3|9984.1|9974.1|9984.8|9974.8|9983.3|9973.3|8
1634226100000|2021-10-14 15:41:40|9982.4|9972.4|9985.6|9975.6|9985.6|9975.6|9982.3|9972.3|8
1634226110000|2021-10-14 15:41:50|9985.5|9975.5|9985.6|9975.6|9985.6|9975.6|9985.5|9975.5|4
1634226120000|2021-10-14 15:42:00|9985.9|9975.9|9986.4|9976.4|9987.1|9977.1|9985.8|9975.8|10
1634226130000|2021-10-14 15:42:10|9986.6|9976.6|9986.9|9976.9|9986.9|9976.9|9986.6|9976.6|4
1634226140000|2021-10-14 15:42:20|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|1
1634226150000|2021-10-14 15:42:30|9987.8|9977.8|9987.6|9977.6|9988.1|9978.1|9987.6|9977.6|4
1634226160000|2021-10-14 15:42:40|9988|9978|9987.8|9977.8|9988|9978|9987.8|9977.8|2
1634226170000|2021-10-14 15:42:50|9987.3|9977.3|9987|9977|9988.1|9978.1|9987|9977|5
1634226180000|2021-10-14 15:43:00|9986.8|9976.8|9984.4|9974.4|9986.9|9976.9|9984.4|9974.4|8
1634226190000|2021-10-14 15:43:10|9984.8|9974.8|9984.1|9974.1|9985.4|9975.4|9984|9974|9
1634226200000|2021-10-14 15:43:20|9982.9|9972.9|9982.5|9972.5|9984|9974|9982.5|9972.5|8
1634226210000|2021-10-14 15:43:30|9982.1|9972.1|9981.1|9971.1|9982.5|9972.5|9981.1|9971.1|8
1634226220000|2021-10-14 15:43:40|9981.4|9971.4|9984.5|9974.5|9984.5|9974.5|9981.4|9971.4|11
1634226230000|2021-10-14 15:43:50|9984.3|9974.3|9984|9974|9984.3|9974.3|9983.5|9973.5|7
1634226240000|2021-10-14 15:44:00|9983.8|9973.8|9983|9973|9984.1|9974.1|9982.5|9972.5|13
1634226250000|2021-10-14 15:44:10|9982.4|9972.4|9981.1|9971.1|9983|9973|9981.1|9971.1|10
1634226260000|2021-10-14 15:44:20|9980.4|9970.4|9977.1|9967.1|9980.5|9970.5|9977.1|9967.1|9
1634226270000|2021-10-14 15:44:30|9976.5|9966.5|9976.3|9966.3|9977.5|9967.5|9975.1|9965.1|15
1634226280000|2021-10-14 15:44:40|9976|9966|9975.3|9965.3|9977|9967|9975.1|9965.1|11
1634226290000|2021-10-14 15:44:50|9975.1|9965.1|9973.5|9963.5|9975.1|9965.1|9971.5|9961.5|13
1634226300000|2021-10-14 15:45:00|9973.9|9963.9|9970.6|9960.6|9973.9|9963.9|9970.6|9960.6|22
1634226310000|2021-10-14 15:45:10|9971.5|9961.5|9970.4|9960.4|9971.8|9961.8|9970.3|9960.3|12
1634226320000|2021-10-14 15:45:20|9970.1|9960.1|9967.3|9957.3|9972.5|9962.5|9967.3|9957.3|15
1634226330000|2021-10-14 15:45:30|9966.9|9956.9|9971.9|9961.9|9973.8|9963.8|9966.6|9956.6|9
1634226340000|2021-10-14 15:45:40|9972.1|9962.1|9975.9|9965.9|9976.3|9966.3|9972.1|9962.1|14
1634226350000|2021-10-14 15:45:50|9976.1|9966.1|9980.5|9970.5|9980.5|9970.5|9976.1|9966.1|17
1634226360000|2021-10-14 15:46:00|9980.8|9970.8|9987|9977|9987|9977|9980.8|9970.8|13
1634226370000|2021-10-14 15:46:10|9988.3|9978.3|9987|9977|9988.3|9978.3|9986.1|9976.1|12
1634226380000|2021-10-14 15:46:20|9987.5|9977.5|9991.9|9981.9|9991.9|9981.9|9986.9|9976.9|11
1634226390000|2021-10-14 15:46:30|9992.1|9982.1|9992.8|9982.8|9993.6|9983.6|9992.1|9982.1|9
1634226400000|2021-10-14 15:46:40|9992.5|9982.5|9992|9982|9992.5|9982.5|9991.6|9981.6|6
1634226410000|2021-10-14 15:46:50|9992.3|9982.3|9992.8|9982.8|9992.8|9982.8|9991.1|9981.1|10
1634226420000|2021-10-14 15:47:00|9993.5|9983.5|9996|9986|9996|9986|9992.5|9982.5|11
1634226430000|2021-10-14 15:47:10|9996.1|9986.1|9988.1|9978.1|9996.1|9986.1|9988|9978|8
1634226440000|2021-10-14 15:47:20|9988.4|9978.4|9989.9|9979.9|9991.3|9981.3|9988.4|9978.4|15
1634226450000|2021-10-14 15:47:30|9989.8|9979.8|9993.1|9983.1|9993.1|9983.1|9989.1|9979.1|11
1634226460000|2021-10-14 15:47:40|9992.9|9982.9|9993.6|9983.6|9993.6|9983.6|9991.9|9981.9|9
1634226470000|2021-10-14 15:47:50|9993.4|9983.4|9996.1|9986.1|9996.1|9986.1|9993.1|9983.1|10
1634226480000|2021-10-14 15:48:00|9996.4|9986.4|9996|9986|9997.3|9987.3|9995.5|9985.5|13
1634226490000|2021-10-14 15:48:10|9995.8|9985.8|9996.8|9986.8|9997.3|9987.3|9995.4|9985.4|16
1634226500000|2021-10-14 15:48:20|9996|9986|9997.1|9987.1|9997.3|9987.3|9995.6|9985.6|7
1634226510000|2021-10-14 15:48:30|9996.9|9986.9|9993.9|9983.9|9997|9987|9993.8|9983.8|18
1634226520000|2021-10-14 15:48:40|9995|9985|9997.1|9987.1|9997.1|9987.1|9993.8|9983.8|18
1634226530000|2021-10-14 15:48:50|9996.9|9986.9|9996.5|9986.5|9996.9|9986.9|9995.1|9985.1|12
1634226540000|2021-10-14 15:49:00|9996.3|9986.3|9998.1|9988.1|9998.1|9988.1|9996.3|9986.3|17
1634226550000|2021-10-14 15:49:10|9998.4|9988.4|9999.1|9989.1|9999.1|9989.1|9998.1|9988.1|8
1634226560000|2021-10-14 15:49:20|9999|9989|9999.1|9989.1|9999.8|9989.8|9999|9989|9
1634226570000|2021-10-14 15:49:30|9998.6|9988.6|10003.8|9993.8|10004|9994|9998.6|9988.6|5
1634226580000|2021-10-14 15:49:40|10003.5|9993.5|10006.8|9996.8|10007.9|9997.9|10003.5|9993.5|13
1634226590000|2021-10-14 15:49:50|10007.3|9997.3|10009.6|9999.6|10009.6|9999.6|10006.8|9996.8|11
1634226600000|2021-10-14 15:50:00|10010|10000|10008.9|9998.9|10011.5|10001.5|10008.9|9998.9|18
1634226610000|2021-10-14 15:50:10|10008.5|9998.5|10005.9|9995.9|10008.6|9998.6|10005.9|9995.9|13
1634226620000|2021-10-14 15:50:20|10006.1|9996.1|10007.3|9997.3|10007.3|9997.3|10005.4|9995.4|7
1634226630000|2021-10-14 15:50:30|10007|9997|10003.9|9993.9|10007|9997|10003.6|9993.6|10
1634226640000|2021-10-14 15:50:40|10003.5|9993.5|10005.8|9995.8|10005.8|9995.8|10003.5|9993.5|8
1634226650000|2021-10-14 15:50:50|10006|9996|10005|9995|10006|9996|10004.8|9994.8|8
1634226660000|2021-10-14 15:51:00|10005.1|9995.1|10004.5|9994.5|10005.3|9995.3|10004|9994|9
1634226670000|2021-10-14 15:51:10|10004.4|9994.4|10004.5|9994.5|10005|9995|10004.4|9994.4|5
1634226680000|2021-10-14 15:51:20|10004.1|9994.1|10005.3|9995.3|10005.8|9995.8|10004.1|9994.1|12
1634226690000|2021-10-14 15:51:30|10005.6|9995.6|10005.1|9995.1|10006.4|9996.4|10005|9995|10
1634226700000|2021-10-14 15:51:40|10005.4|9995.4|10007.5|9997.5|10007.5|9997.5|10005|9995|8
1634226710000|2021-10-14 15:51:50|10007|9997|10010.4|10000.4|10010.5|10000.5|10007|9997|12
1634226720000|2021-10-14 15:52:00|10010.6|10000.6|10013.8|10003.8|10013.8|10003.8|10009.8|9999.8|16
1634226730000|2021-10-14 15:52:10|10013.5|10003.5|10015.3|10005.3|10015.6|10005.6|10012.9|10002.9|13
1634226740000|2021-10-14 15:52:20|10017.4|10007.4|10016.8|10006.8|10018.1|10008.1|10016.8|10006.8|10
1634226750000|2021-10-14 15:52:30|10016.4|10006.4|10016.4|10006.4|10016.4|10006.4|10014.9|10004.9|7
1634226760000|2021-10-14 15:52:40|10016.9|10006.9|10016.3|10006.3|10017.1|10007.1|10016.3|10006.3|6
1634226770000|2021-10-14 15:52:50|10015.9|10005.9|10019.1|10009.1|10019.1|10009.1|10015.8|10005.8|15
1634226780000|2021-10-14 15:53:00|10019|10009|10018.5|10008.5|10019.1|10009.1|10018.5|10008.5|5
1634226790000|2021-10-14 15:53:10|10018.4|10008.4|10018.1|10008.1|10018.4|10008.4|10017.4|10007.4|8
1634226800000|2021-10-14 15:53:20|10018.4|10008.4|10017.9|10007.9|10018.5|10008.5|10017.9|10007.9|15
1634226810000|2021-10-14 15:53:30|10018.1|10008.1|10017.6|10007.6|10018.1|10008.1|10017.1|10007.1|10
1634226820000|2021-10-14 15:53:40|10018.1|10008.1|10021.5|10011.5|10021.5|10011.5|10017.9|10007.9|9
1634226830000|2021-10-14 15:53:50|10022|10012|10022.3|10012.3|10022.3|10012.3|10021.8|10011.8|12
1634226840000|2021-10-14 15:54:00|10022.6|10012.6|10022.3|10012.3|10022.6|10012.6|10022|10012|4
1634226850000|2021-10-14 15:54:10|10023.4|10013.4|10025.8|10015.8|10025.8|10015.8|10023.4|10013.4|8
1634226860000|2021-10-14 15:54:20|10025.6|10015.6|10025.8|10015.8|10025.8|10015.8|10025.6|10015.6|4
1634226870000|2021-10-14 15:54:30|10025.4|10015.4|10024|10014|10025.4|10015.4|10023.8|10013.8|12
1634226880000|2021-10-14 15:54:40|10023.8|10013.8|10022.5|10012.5|10024.3|10014.3|10022.5|10012.5|8
1634226890000|2021-10-14 15:54:50|10022.8|10012.8|10022.3|10012.3|10022.8|10012.8|10022.3|10012.3|4
1634226900000|2021-10-14 15:55:00|10023.6|10013.6|10023.1|10013.1|10023.6|10013.6|10022.3|10012.3|21
1634226910000|2021-10-14 15:55:10|10022.8|10012.8|10022.3|10012.3|10023.8|10013.8|10022.3|10012.3|12
1634226920000|2021-10-14 15:55:20|10022.5|10012.5|10021.6|10011.6|10022.8|10012.8|10021.6|10011.6|11
1634226930000|2021-10-14 15:55:30|10021.9|10011.9|10020.9|10010.9|10022.3|10012.3|10020.9|10010.9|11
1634226940000|2021-10-14 15:55:40|10020.6|10010.6|10019.1|10009.1|10020.6|10010.6|10017.5|10007.5|16
1634226950000|2021-10-14 15:55:50|10019.8|10009.8|10020|10010|10020|10010|10018.8|10008.8|12
1634226960000|2021-10-14 15:56:00|10019.6|10009.6|10019.1|10009.1|10019.6|10009.6|10017.6|10007.6|25
1634226970000|2021-10-14 15:56:10|10019.4|10009.4|10018.9|10008.9|10019.5|10009.5|10018.4|10008.4|10
1634226980000|2021-10-14 15:56:20|10019.5|10009.5|10019.3|10009.3|10020.3|10010.3|10019.3|10009.3|12
1634226990000|2021-10-14 15:56:30|10019.5|10009.5|10019.5|10009.5|10019.8|10009.8|10019.1|10009.1|7
1634227000000|2021-10-14 15:56:40|10019.1|10009.1|10019.3|10009.3|10019.3|10009.3|10018.4|10008.4|6
1634227010000|2021-10-14 15:56:50|10018.9|10008.9|10019|10009|10019|10009|10018.6|10008.6|3
1634227020000|2021-10-14 15:57:00|10018.6|10008.6|10018.4|10008.4|10019|10009|10018.4|10008.4|8
1634227030000|2021-10-14 15:57:10|10018.6|10008.6|10017.9|10007.9|10018.6|10008.6|10017.9|10007.9|14
1634227040000|2021-10-14 15:57:20|10017.4|10007.4|10017.6|10007.6|10017.6|10007.6|10016.8|10006.8|7
1634227050000|2021-10-14 15:57:30|10017.4|10007.4|10015.6|10005.6|10017.4|10007.4|10015.6|10005.6|11
1634227060000|2021-10-14 15:57:40|10016|10006|10017|10007|10017|10007|10016|10006|4
1634227070000|2021-10-14 15:57:50|10017.6|10007.6|10017.1|10007.1|10018.3|10008.3|10017.1|10007.1|3
1634227080000|2021-10-14 15:58:00|10017.5|10007.5|10019|10009|10019.5|10009.5|10017.5|10007.5|12
1634227090000|2021-10-14 15:58:10|10018.8|10008.8|10018.8|10008.8|10018.9|10008.9|10018.8|10008.8|3
1634227100000|2021-10-14 15:58:20|10018.5|10008.5|10018.1|10008.1|10018.5|10008.5|10017.8|10007.8|7
1634227110000|2021-10-14 15:58:30|10017.9|10007.9|10017.4|10007.4|10018|10008|10017.1|10007.1|11
1634227120000|2021-10-14 15:58:40|10017.1|10007.1|10017.6|10007.6|10018.1|10008.1|10017.1|10007.1|9
1634227130000|2021-10-14 15:58:50|10017.4|10007.4|10017.9|10007.9|10018.1|10008.1|10017.4|10007.4|4
1634227140000|2021-10-14 15:59:00|10018|10008|10018.1|10008.1|10018.3|10008.3|10017.9|10007.9|6
1634227150000|2021-10-14 15:59:10|10018.3|10008.3|10018.3|10008.3|10018.3|10008.3|10018.1|10008.1|3
1634227160000|2021-10-14 15:59:20|10018.5|10008.5|10018.1|10008.1|10018.5|10008.5|10017.1|10007.1|7
1634227170000|2021-10-14 15:59:30|10018.3|10008.3|10018.1|10008.1|10018.3|10008.3|10018.1|10008.1|2
1634227180000|2021-10-14 15:59:40|10017.9|10007.9|10017.6|10007.6|10017.9|10007.9|10017.4|10007.4|3
1634227190000|2021-10-14 15:59:50|10017.9|10007.9|10015.8|10005.8|10017.9|10007.9|10015.1|10005.1|14
1634227200000|2021-10-14 16:00:00|10016.1|10006.1|10013.9|10003.9|10017.1|10007.1|10013.9|10003.9|18
1634227210000|2021-10-14 16:00:10|10013.1|10003.1|10014|10004|10014|10004|10013.1|10003.1|6
1634227220000|2021-10-14 16:00:20|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10013.5|10003.5|4
1634227230000|2021-10-14 16:00:30|10014|10004|10011.6|10001.6|10014|10004|10011.6|10001.6|6
1634227240000|2021-10-14 16:00:40|10011.4|10001.4|10009.5|9999.5|10011.6|10001.6|10009|9999|14
1634227250000|2021-10-14 16:00:50|10009.3|9999.3|10008.5|9998.5|10009.3|9999.3|10007.5|9997.5|13
1634227260000|2021-10-14 16:01:00|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|10006.5|9996.5|15
1634227270000|2021-10-14 16:01:10|10009.3|9999.3|10008|9998|10009.4|9999.4|10008|9998|9
1634227280000|2021-10-14 16:01:20|10007.6|9997.6|10002.1|9992.1|10007.6|9997.6|9999.8|9989.8|15
1634227290000|2021-10-14 16:01:30|10002.5|9992.5|10003.5|9993.5|10003.5|9993.5|10002.4|9992.4|7
1634227300000|2021-10-14 16:01:40|10004.1|9994.1|10004.4|9994.4|10004.8|9994.8|10004.1|9994.1|4
1634227310000|2021-10-14 16:01:50|10005.1|9995.1|10004|9994|10006|9996|10003.9|9993.9|10
1634227320000|2021-10-14 16:02:00|10006.1|9996.1|10005.6|9995.6|10006.1|9996.1|10005.6|9995.6|2
1634227330000|2021-10-14 16:02:10|10004.9|9994.9|10004.1|9994.1|10004.9|9994.9|10003.9|9993.9|14
1634227340000|2021-10-14 16:02:20|10003.6|9993.6|10003.1|9993.1|10003.6|9993.6|10002|9992|4
1634227350000|2021-10-14 16:02:30|10002.6|9992.6|10002.6|9992.6|10002.6|9992.6|10002.6|9992.6|1
1634227360000|2021-10-14 16:02:40|10002.9|9992.9|10003.4|9993.4|10003.4|9993.4|10002.6|9992.6|6
1634227370000|2021-10-14 16:02:50|10003.1|9993.1|10003.4|9993.4|10003.4|9993.4|10002.1|9992.1|4
1634227390000|2021-10-14 16:03:10|10003.8|9993.8|10003.4|9993.4|10003.8|9993.8|10002.9|9992.9|6
1634227400000|2021-10-14 16:03:20|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|1
1634227410000|2021-10-14 16:03:30|10003.8|9993.8|10002.3|9992.3|10003.8|9993.8|10002.3|9992.3|5
1634227420000|2021-10-14 16:03:40|10002.6|9992.6|10003.4|9993.4|10003.4|9993.4|10002.6|9992.6|8
1634227430000|2021-10-14 16:03:50|10001|9991|10001.8|9991.8|10001.9|9991.9|10001|9991|10
1634227440000|2021-10-14 16:04:00|10001.6|9991.6|10004.8|9994.8|10005|9995|10001|9991|8
1634227460000|2021-10-14 16:04:20|10004.5|9994.5|10006.4|9996.4|10006.4|9996.4|10004.5|9994.5|6
1634227470000|2021-10-14 16:04:30|10006|9996|10008.4|9998.4|10008.4|9998.4|10006|9996|3
1634227480000|2021-10-14 16:04:40|10008.5|9998.5|10009.1|9999.1|10009.1|9999.1|10008.5|9998.5|4
1634227490000|2021-10-14 16:04:50|10009.5|9999.5|10009.3|9999.3|10009.5|9999.5|10009.3|9999.3|4
1634227500000|2021-10-14 16:05:00|10010.8|10000.8|10012.4|10002.4|10012.4|10002.4|10010.8|10000.8|4
1634227510000|2021-10-14 16:05:10|10011.4|10001.4|10011.8|10001.8|10011.8|10001.8|10011.4|10001.4|2
1634227520000|2021-10-14 16:05:20|10011.9|10001.9|10011.9|10001.9|10011.9|10001.9|10011.9|10001.9|1
1634227530000|2021-10-14 16:05:30|10012.5|10002.5|10013.4|10003.4|10013.5|10003.5|10012.5|10002.5|9
1634227540000|2021-10-14 16:05:40|10013.5|10003.5|10012.6|10002.6|10013.5|10003.5|10012.6|10002.6|5
1634227550000|2021-10-14 16:05:50|10012.9|10002.9|10013.1|10003.1|10013.4|10003.4|10012.9|10002.9|10
1634227560000|2021-10-14 16:06:00|10013.4|10003.4|10013.1|10003.1|10013.4|10003.4|10012.6|10002.6|8
1634227570000|2021-10-14 16:06:10|10013.4|10003.4|10013.1|10003.1|10013.4|10003.4|10013.1|10003.1|4
1634227590000|2021-10-14 16:06:30|10012.4|10002.4|10009.6|9999.6|10012.4|10002.4|10009.6|9999.6|3
1634227600000|2021-10-14 16:06:40|10009.8|9999.8|10010.3|10000.3|10010.3|10000.3|10009.8|9999.8|2
1634227610000|2021-10-14 16:06:50|10010|10000|10009.4|9999.4|10010|10000|10009.3|9999.3|6
1634227620000|2021-10-14 16:07:00|10009.3|9999.3|10008.9|9998.9|10009.8|9999.8|10008.9|9998.9|9
1634227630000|2021-10-14 16:07:10|10008.6|9998.6|10007.9|9997.9|10009.8|9999.8|10007.9|9997.9|7
1634227640000|2021-10-14 16:07:20|10008.4|9998.4|10006.6|9996.6|10008.4|9998.4|10006.6|9996.6|4
1634227650000|2021-10-14 16:07:30|10006.9|9996.9|10007.9|9997.9|10008.1|9998.1|10006.9|9996.9|3
1634227660000|2021-10-14 16:07:40|10007.6|9997.6|10007.9|9997.9|10007.9|9997.9|10007.4|9997.4|10
1634227670000|2021-10-14 16:07:50|10008|9998|10008.4|9998.4|10008.8|9998.8|10008|9998|5
1634227680000|2021-10-14 16:08:00|10008.5|9998.5|10007.5|9997.5|10008.8|9998.8|10007.3|9997.3|7
1634227690000|2021-10-14 16:08:10|10007.3|9997.3|10006.1|9996.1|10007.3|9997.3|10005.9|9995.9|11
1634227700000|2021-10-14 16:08:20|10005.9|9995.9|10005.9|9995.9|10005.9|9995.9|10005.9|9995.9|1
1634227710000|2021-10-14 16:08:30|10006.1|9996.1|10006.1|9996.1|10006.1|9996.1|10005.9|9995.9|3
1634227720000|2021-10-14 16:08:40|10006.4|9996.4|10006.4|9996.4|10006.4|9996.4|10006.3|9996.3|3
1634227730000|2021-10-14 16:08:50|10006.1|9996.1|10005.9|9995.9|10006.3|9996.3|10005.9|9995.9|5
1634227740000|2021-10-14 16:09:00|10006.1|9996.1|10007.1|9997.1|10008.6|9998.6|10005.9|9995.9|8
1634227750000|2021-10-14 16:09:10|10006.9|9996.9|10006.6|9996.6|10006.9|9996.9|10006.6|9996.6|2
1634227760000|2021-10-14 16:09:20|10006.9|9996.9|10003.6|9993.6|10006.9|9996.9|10003.6|9993.6|9
1634227770000|2021-10-14 16:09:30|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|1
1634227780000|2021-10-14 16:09:40|10003.1|9993.1|10000.9|9990.9|10003.3|9993.3|10000.9|9990.9|5
1634227790000|2021-10-14 16:09:50|10000.6|9990.6|9999|9989|10000.6|9990.6|9999|9989|5
1634227800000|2021-10-14 16:10:00|9999.3|9989.3|10002.3|9992.3|10002.3|9992.3|9999.3|9989.3|5
1634227810000|2021-10-14 16:10:10|10001.9|9991.9|10002.1|9992.1|10002.1|9992.1|10001.9|9991.9|2
1634227820000|2021-10-14 16:10:20|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|1
1634227830000|2021-10-14 16:10:30|10002.1|9992.1|10000.8|9990.8|10002.3|9992.3|10000.3|9990.3|7
1634227840000|2021-10-14 16:10:40|10000.5|9990.5|10001|9991|10001|9991|10000|9990|6
1634227850000|2021-10-14 16:10:50|10001.4|9991.4|10001.4|9991.4|10003.1|9993.1|10001.4|9991.4|10
1634227860000|2021-10-14 16:11:00|10001.6|9991.6|10001.5|9991.5|10002.6|9992.6|10001.1|9991.1|10
1634227870000|2021-10-14 16:11:10|10001.8|9991.8|10000.8|9990.8|10002.1|9992.1|10000.8|9990.8|4
1634227880000|2021-10-14 16:11:20|10001|9991|10001.1|9991.1|10001.4|9991.4|10001|9991|3
1634227890000|2021-10-14 16:11:30|10000.9|9990.9|9999.4|9989.4|10000.9|9990.9|9999.3|9989.3|10
1634227900000|2021-10-14 16:11:40|9999.6|9989.6|10005.6|9995.6|10005.6|9995.6|9999.6|9989.6|11
1634227910000|2021-10-14 16:11:50|10006.4|9996.4|10008.3|9998.3|10008.3|9998.3|10006.4|9996.4|4
1634227920000|2021-10-14 16:12:00|10008.5|9998.5|10009|9999|10010.8|10000.8|10008.5|9998.5|15
1634227930000|2021-10-14 16:12:10|10008.8|9998.8|10009.4|9999.4|10009.4|9999.4|10008.8|9998.8|3
1634227940000|2021-10-14 16:12:20|10009.6|9999.6|10009.8|9999.8|10009.8|9999.8|10008.8|9998.8|12
1634227950000|2021-10-14 16:12:30|10010.3|10000.3|10009|9999|10010.3|10000.3|10009|9999|6
1634227960000|2021-10-14 16:12:40|10009.5|9999.5|10009|9999|10009.8|9999.8|10009|9999|6
1634227970000|2021-10-14 16:12:50|10009.3|9999.3|10010.5|10000.5|10010.8|10000.8|10009.3|9999.3|7
1634227980000|2021-10-14 16:13:00|10010.8|10000.8|10011.4|10001.4|10011.4|10001.4|10010.3|10000.3|4
1634228000000|2021-10-14 16:13:20|10011.1|10001.1|10014.9|10004.9|10014.9|10004.9|10011.1|10001.1|4
1634228010000|2021-10-14 16:13:30|10015.3|10005.3|10015.9|10005.9|10016|10006|10015.3|10005.3|5
1634228020000|2021-10-14 16:13:40|10016.1|10006.1|10016.4|10006.4|10016.9|10006.9|10016|10006|14
1634228030000|2021-10-14 16:13:50|10016.1|10006.1|10015.5|10005.5|10016.3|10006.3|10014.5|10004.5|10
1634228040000|2021-10-14 16:14:00|10015.6|10005.6|10017.4|10007.4|10017.4|10007.4|10015.6|10005.6|6
1634228050000|2021-10-14 16:14:10|10017.9|10007.9|10017.9|10007.9|10017.9|10007.9|10017.9|10007.9|1
1634228070000|2021-10-14 16:14:30|10018.1|10008.1|10017.9|10007.9|10018.9|10008.9|10017.9|10007.9|7
1634228080000|2021-10-14 16:14:40|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|1
1634228090000|2021-10-14 16:14:50|10017.9|10007.9|10018.1|10008.1|10018.1|10008.1|10017.6|10007.6|5
1634228100000|2021-10-14 16:15:00|10017.9|10007.9|10018.4|10008.4|10018.6|10008.6|10017.6|10007.6|6
1634228110000|2021-10-14 16:15:10|10018.6|10008.6|10022.9|10012.9|10022.9|10012.9|10018.4|10008.4|5
1634228130000|2021-10-14 16:15:30|10023.5|10013.5|10025.9|10015.9|10025.9|10015.9|10023.5|10013.5|2
1634228140000|2021-10-14 16:15:40|10025.6|10015.6|10024.4|10014.4|10025.6|10015.6|10024.4|10014.4|5
1634228150000|2021-10-14 16:15:50|10024.1|10014.1|10020.4|10010.4|10024.1|10014.1|10020.3|10010.3|14
1634228160000|2021-10-14 16:16:00|10020.5|10010.5|10019|10009|10021|10011|10018.1|10008.1|18
1634228170000|2021-10-14 16:16:10|10018.8|10008.8|10017.3|10007.3|10019|10009|10015.8|10005.8|15
1634228180000|2021-10-14 16:16:20|10017|10007|10016.1|10006.1|10017|10007|10015.9|10005.9|9
1634228190000|2021-10-14 16:16:30|10015.9|10005.9|10015.9|10005.9|10016.1|10006.1|10015.9|10005.9|3
1634228200000|2021-10-14 16:16:40|10016.1|10006.1|10017|10007|10017|10007|10016.1|10006.1|4
1634228210000|2021-10-14 16:16:50|10016.8|10006.8|10016.9|10006.9|10018.1|10008.1|10016|10006|15
1634228220000|2021-10-14 16:17:00|10017.1|10007.1|10016.9|10006.9|10018.5|10008.5|10015.9|10005.9|8
1634228230000|2021-10-14 16:17:10|10017.1|10007.1|10016.8|10006.8|10017.1|10007.1|10016.4|10006.4|7
1634228240000|2021-10-14 16:17:20|10016.9|10006.9|10017.9|10007.9|10018.8|10008.8|10016.9|10006.9|16
1634228250000|2021-10-14 16:17:30|10016.9|10006.9|10017.5|10007.5|10017.5|10007.5|10015.8|10005.8|10
1634228260000|2021-10-14 16:17:40|10018|10008|10019.4|10009.4|10019.6|10009.6|10018|10008|15
1634228270000|2021-10-14 16:17:50|10019.6|10009.6|10018.6|10008.6|10020|10010|10018.6|10008.6|11
1634228280000|2021-10-14 16:18:00|10018.4|10008.4|10017|10007|10018.4|10008.4|10017|10007|4
1634228290000|2021-10-14 16:18:10|10017.3|10007.3|10016.1|10006.1|10018.1|10008.1|10016.1|10006.1|7
1634228300000|2021-10-14 16:18:20|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|10013.9|10003.9|13
1634228310000|2021-10-14 16:18:30|10015.4|10005.4|10015.4|10005.4|10015.4|10005.4|10015.4|10005.4|1
1634228320000|2021-10-14 16:18:40|10015.1|10005.1|10014.6|10004.6|10015.1|10005.1|10014.6|10004.6|2
1634228330000|2021-10-14 16:18:50|10014.9|10004.9|10015.5|10005.5|10015.6|10005.6|10014.9|10004.9|3
1634228340000|2021-10-14 16:19:00|10015.1|10005.1|10019.8|10009.8|10020.3|10010.3|10015.1|10005.1|14
1634228350000|2021-10-14 16:19:10|10019.4|10009.4|10017.1|10007.1|10019.6|10009.6|10017.1|10007.1|7
1634228360000|2021-10-14 16:19:20|10017.3|10007.3|10016|10006|10017.3|10007.3|10015.6|10005.6|15
1634228370000|2021-10-14 16:19:30|10016.3|10006.3|10016.6|10006.6|10016.9|10006.9|10015.9|10005.9|15
1634228380000|2021-10-14 16:19:40|10016.9|10006.9|10016.3|10006.3|10018.3|10008.3|10016.3|10006.3|13
1634228400000|2021-10-14 16:20:00|10015.5|10005.5|10022.3|10012.3|10022.5|10012.5|10014.3|10004.3|12
1634228410000|2021-10-14 16:20:10|10022.5|10012.5|10022.4|10012.4|10022.5|10012.5|10022.4|10012.4|4
1634228420000|2021-10-14 16:20:20|10022.5|10012.5|10022.4|10012.4|10022.6|10012.6|10022.3|10012.3|6
1634228440000|2021-10-14 16:20:40|10022.6|10012.6|10022.5|10012.5|10022.8|10012.8|10022.5|10012.5|6
1634228470000|2021-10-14 16:21:10|10022.4|10012.4|10022.6|10012.6|10022.6|10012.6|10022.4|10012.4|2
1634228480000|2021-10-14 16:21:20|10022.4|10012.4|10017|10007|10022.4|10012.4|10017|10007|4
1634228490000|2021-10-14 16:21:30|10016.6|10006.6|10016.4|10006.4|10016.6|10006.6|10016.4|10006.4|2
1634228500000|2021-10-14 16:21:40|10016.8|10006.8|10016.6|10006.6|10017|10007|10016.6|10006.6|3
1634228510000|2021-10-14 16:21:50|10016.4|10006.4|10016.6|10006.6|10016.6|10006.6|10016.4|10006.4|4
1634228520000|2021-10-14 16:22:00|10016.4|10006.4|10014|10004|10016.4|10006.4|10013.3|10003.3|10
1634228540000|2021-10-14 16:22:20|10013.8|10003.8|10012|10002|10013.8|10003.8|10011.6|10001.6|7
1634228550000|2021-10-14 16:22:30|10011.8|10001.8|10012|10002|10013|10003|10011.8|10001.8|8
1634228560000|2021-10-14 16:22:40|10012.1|10002.1|10013.1|10003.1|10013.8|10003.8|10011.9|10001.9|13
1634228570000|2021-10-14 16:22:50|10013.4|10003.4|10013.1|10003.1|10013.8|10003.8|10013.1|10003.1|4
1634228580000|2021-10-14 16:23:00|10013.4|10003.4|10017.9|10007.9|10018.8|10008.8|10013.1|10003.1|9
1634228590000|2021-10-14 16:23:10|10018.4|10008.4|10016.8|10006.8|10018.4|10008.4|10016.8|10006.8|4
1634228600000|2021-10-14 16:23:20|10016.1|10006.1|10019.5|10009.5|10019.5|10009.5|10016|10006|11
1634228610000|2021-10-14 16:23:30|10018.8|10008.8|10019|10009|10019.8|10009.8|10018.8|10008.8|8
1634228620000|2021-10-14 16:23:40|10018.9|10008.9|10017.5|10007.5|10019|10009|10016.6|10006.6|8
1634228630000|2021-10-14 16:23:50|10017.1|10007.1|10015.8|10005.8|10017.1|10007.1|10015.4|10005.4|10
1634228640000|2021-10-14 16:24:00|10015.9|10005.9|10016.5|10006.5|10017.1|10007.1|10015.9|10005.9|7
1634228650000|2021-10-14 16:24:10|10016.6|10006.6|10015.9|10005.9|10017.8|10007.8|10015.9|10005.9|6
1634228660000|2021-10-14 16:24:20|10016.4|10006.4|10017.5|10007.5|10017.9|10007.9|10016.4|10006.4|5
1634228670000|2021-10-14 16:24:30|10017.9|10007.9|10017.5|10007.5|10017.9|10007.9|10017.5|10007.5|2
1634228680000|2021-10-14 16:24:40|10017.4|10007.4|10016.3|10006.3|10017.4|10007.4|10015.8|10005.8|8
1634228690000|2021-10-14 16:24:50|10016.5|10006.5|10017.6|10007.6|10017.9|10007.9|10016.3|10006.3|6
1634228700000|2021-10-14 16:25:00|10018.1|10008.1|10018.4|10008.4|10018.4|10008.4|10018.1|10008.1|2
1634228710000|2021-10-14 16:25:10|10018|10008|10017.5|10007.5|10018|10008|10017.5|10007.5|2
1634228720000|2021-10-14 16:25:20|10017.8|10007.8|10017.8|10007.8|10018|10008|10017.5|10007.5|5
1634228730000|2021-10-14 16:25:30|10018|10008|10017.8|10007.8|10018|10008|10017.8|10007.8|6
1634228740000|2021-10-14 16:25:40|10018|10008|10017.8|10007.8|10018|10008|10017.8|10007.8|4
1634228750000|2021-10-14 16:25:50|10017.4|10007.4|10017.5|10007.5|10017.5|10007.5|10016.4|10006.4|4
1634228760000|2021-10-14 16:26:00|10017.6|10007.6|10017.6|10007.6|10018.3|10008.3|10017.6|10007.6|5
1634228770000|2021-10-14 16:26:10|10017.5|10007.5|10016.1|10006.1|10017.5|10007.5|10016.1|10006.1|5
1634228780000|2021-10-14 16:26:20|10016.3|10006.3|10016.6|10006.6|10016.6|10006.6|10016.3|10006.3|5
1634228790000|2021-10-14 16:26:30|10016.5|10006.5|10016.4|10006.4|10016.5|10006.5|10016.1|10006.1|8
1634228800000|2021-10-14 16:26:40|10016.1|10006.1|10016.1|10006.1|10016.4|10006.4|10015.9|10005.9|9
1634228810000|2021-10-14 16:26:50|10015.9|10005.9|10015.3|10005.3|10015.9|10005.9|10015.3|10005.3|3
1634228820000|2021-10-14 16:27:00|10015|10005|10015.3|10005.3|10015.3|10005.3|10015|10005|4
1634228830000|2021-10-14 16:27:10|10015|10005|10015|10005|10015.3|10005.3|10015|10005|3
1634228840000|2021-10-14 16:27:20|10015.3|10005.3|10014.5|10004.5|10015.3|10005.3|10014.5|10004.5|3
1634228850000|2021-10-14 16:27:30|10014.8|10004.8|10015.4|10005.4|10015.4|10005.4|10014.8|10004.8|4
1634228870000|2021-10-14 16:27:50|10015.6|10005.6|10016.9|10006.9|10017|10007|10015.6|10005.6|14
1634228880000|2021-10-14 16:28:00|10017.1|10007.1|10016.3|10006.3|10017.1|10007.1|10015.6|10005.6|11
1634228890000|2021-10-14 16:28:10|10016|10006|10015.6|10005.6|10016.3|10006.3|10015|10005|13
1634228900000|2021-10-14 16:28:20|10015.5|10005.5|10014.8|10004.8|10015.6|10005.6|10014.3|10004.3|11
1634228910000|2021-10-14 16:28:30|10014.5|10004.5|10015.6|10005.6|10015.6|10005.6|10014.5|10004.5|4
1634228920000|2021-10-14 16:28:40|10015.9|10005.9|10015.9|10005.9|10015.9|10005.9|10015.9|10005.9|1
1634228950000|2021-10-14 16:29:10|10016|10006|10016.1|10006.1|10016.1|10006.1|10016|10006|2
1634228960000|2021-10-14 16:29:20|10015.9|10005.9|10015.5|10005.5|10015.9|10005.9|10015.5|10005.5|2
1634228980000|2021-10-14 16:29:40|10015.8|10005.8|10016.1|10006.1|10016.5|10006.5|10015.8|10005.8|6
1634228990000|2021-10-14 16:29:50|10016|10006|10019.1|10009.1|10019.6|10009.6|10016|10006|7
1634229000000|2021-10-14 16:30:00|10019.4|10009.4|10020.9|10010.9|10020.9|10010.9|10019|10009|7
1634229010000|2021-10-14 16:30:10|10021.1|10011.1|10023.9|10013.9|10023.9|10013.9|10020.6|10010.6|12
1634229020000|2021-10-14 16:30:20|10023.8|10013.8|10024.9|10014.9|10025.3|10015.3|10023.8|10013.8|15
1634229030000|2021-10-14 16:30:30|10025.3|10015.3|10024.9|10014.9|10025.3|10015.3|10024.3|10014.3|7
1634229040000|2021-10-14 16:30:40|10025.1|10015.1|10025.1|10015.1|10025.8|10015.8|10025.1|10015.1|4
1634229050000|2021-10-14 16:30:50|10025.8|10015.8|10027.4|10017.4|10027.4|10017.4|10025.3|10015.3|12
1634229060000|2021-10-14 16:31:00|10026.9|10016.9|10026.1|10016.1|10027.5|10017.5|10026.1|10016.1|15
1634229070000|2021-10-14 16:31:10|10026.4|10016.4|10026.5|10016.5|10026.8|10016.8|10026.1|10016.1|6
1634229080000|2021-10-14 16:31:20|10026.8|10016.8|10026.5|10016.5|10026.8|10016.8|10026|10016|3
1634229090000|2021-10-14 16:31:30|10026.8|10016.8|10026|10016|10026.9|10016.9|10026|10016|5
1634229100000|2021-10-14 16:31:40|10026.3|10016.3|10025.6|10015.6|10026.3|10016.3|10025|10015|6
1634229110000|2021-10-14 16:31:50|10025.4|10015.4|10024.4|10014.4|10025.8|10015.8|10024.4|10014.4|6
1634229120000|2021-10-14 16:32:00|10024.5|10014.5|10024.3|10014.3|10024.8|10014.8|10024.3|10014.3|3
1634229140000|2021-10-14 16:32:20|10024|10014|10023.6|10013.6|10024|10014|10023.3|10013.3|6
1634229150000|2021-10-14 16:32:30|10023.5|10013.5|10022.4|10012.4|10023.5|10013.5|10022.4|10012.4|8
1634229170000|2021-10-14 16:32:50|10021.9|10011.9|10024.6|10014.6|10025.3|10015.3|10021.4|10011.4|18
1634229180000|2021-10-14 16:33:00|10024.3|10014.3|10023.9|10013.9|10024.5|10014.5|10023.5|10013.5|15
1634229190000|2021-10-14 16:33:10|10023.8|10013.8|10023.3|10013.3|10023.8|10013.8|10023.3|10013.3|3
1634229200000|2021-10-14 16:33:20|10023.5|10013.5|10022.8|10012.8|10023.5|10013.5|10022.3|10012.3|6
1634229220000|2021-10-14 16:33:40|10022.5|10012.5|10022.8|10012.8|10023|10013|10022.5|10012.5|3
1634229230000|2021-10-14 16:33:50|10022.4|10012.4|10024.3|10014.3|10024.3|10014.3|10022|10012|9
1634229240000|2021-10-14 16:34:00|10024|10014|10023.3|10013.3|10024|10014|10023.3|10013.3|7
1634229250000|2021-10-14 16:34:10|10023.6|10013.6|10023.3|10013.3|10023.6|10013.6|10023.3|10013.3|5
1634229260000|2021-10-14 16:34:20|10023.4|10013.4|10024|10014|10024|10014|10022.1|10012.1|6
1634229280000|2021-10-14 16:34:40|10023.9|10013.9|10019.3|10009.3|10023.9|10013.9|10019.3|10009.3|12
1634229290000|2021-10-14 16:34:50|10019.4|10009.4|10020.5|10010.5|10021.3|10011.3|10019.4|10009.4|10
1634229300000|2021-10-14 16:35:00|10020.3|10010.3|10019.4|10009.4|10020.3|10010.3|10019.4|10009.4|5
1634229310000|2021-10-14 16:35:10|10019.6|10009.6|10019.5|10009.5|10020.1|10010.1|10019.4|10009.4|8
1634229320000|2021-10-14 16:35:20|10019.3|10009.3|10017.3|10007.3|10019.9|10009.9|10017.3|10007.3|8
1634229330000|2021-10-14 16:35:30|10017.4|10007.4|10016.8|10006.8|10017.4|10007.4|10016.5|10006.5|6
1634229340000|2021-10-14 16:35:40|10016|10006|10015.3|10005.3|10016|10006|10015.1|10005.1|9
1634229350000|2021-10-14 16:35:50|10015|10005|10014.4|10004.4|10015|10005|10014.1|10004.1|7
1634229360000|2021-10-14 16:36:00|10014.6|10004.6|10014.1|10004.1|10014.9|10004.9|10014.1|10004.1|5
1634229370000|2021-10-14 16:36:10|10014.8|10004.8|10012.9|10002.9|10014.8|10004.8|10012.9|10002.9|10
1634229380000|2021-10-14 16:36:20|10012.5|10002.5|10011.5|10001.5|10012.5|10002.5|10010.6|10000.6|8
1634229390000|2021-10-14 16:36:30|10011.4|10001.4|10009.8|9999.8|10011.4|10001.4|10009.8|9999.8|7
1634229400000|2021-10-14 16:36:40|10010.1|10000.1|10009.1|9999.1|10010.4|10000.4|10009.1|9999.1|8
1634229410000|2021-10-14 16:36:50|10008.1|9998.1|10008.5|9998.5|10008.6|9998.6|10008.1|9998.1|4
1634229420000|2021-10-14 16:37:00|10008.3|9998.3|10007.6|9997.6|10008.3|9998.3|10007.6|9997.6|7
1634229430000|2021-10-14 16:37:10|10007.9|9997.9|10007.4|9997.4|10007.9|9997.9|10006.9|9996.9|6
1634229440000|2021-10-14 16:37:20|10007|9997|10006.5|9996.5|10007|9997|10006.5|9996.5|2
1634229450000|2021-10-14 16:37:30|10006.8|9996.8|10006.5|9996.5|10006.9|9996.9|10006.5|9996.5|3
1634229460000|2021-10-14 16:37:40|10006.8|9996.8|10006.8|9996.8|10006.8|9996.8|10006.5|9996.5|5
1634229470000|2021-10-14 16:37:50|10006.4|9996.4|10006.4|9996.4|10006.8|9996.8|10006.4|9996.4|11
1634229480000|2021-10-14 16:38:00|10006.8|9996.8|10006.4|9996.4|10006.8|9996.8|10006.4|9996.4|2
1634229490000|2021-10-14 16:38:10|10006.8|9996.8|10006.5|9996.5|10006.8|9996.8|10006.5|9996.5|4
1634229500000|2021-10-14 16:38:20|10006.8|9996.8|10013.6|10003.6|10013.6|10003.6|10006.8|9996.8|8
1634229510000|2021-10-14 16:38:30|10013.3|10003.3|10013.6|10003.6|10013.6|10003.6|10013.1|10003.1|6
1634229520000|2021-10-14 16:38:40|10013.9|10003.9|10013.6|10003.6|10013.9|10003.9|10013.6|10003.6|4
1634229530000|2021-10-14 16:38:50|10014.4|10004.4|10014.6|10004.6|10014.6|10004.6|10014.1|10004.1|4
1634229540000|2021-10-14 16:39:00|10014.4|10004.4|10013.8|10003.8|10014.4|10004.4|10013.8|10003.8|7
1634229560000|2021-10-14 16:39:20|10013.3|10003.3|10013.3|10003.3|10013.4|10003.4|10013|10003|6
1634229570000|2021-10-14 16:39:30|10013|10003|10013|10003|10013.4|10003.4|10013|10003|4
1634229580000|2021-10-14 16:39:40|10013.4|10003.4|10014.3|10004.3|10014.4|10004.4|10013.3|10003.3|7
1634229590000|2021-10-14 16:39:50|10014.1|10004.1|10014.1|10004.1|10014.1|10004.1|10014.1|10004.1|1
1634229600000|2021-10-14 16:40:00|10014.6|10004.6|10015.6|10005.6|10015.9|10005.9|10014.6|10004.6|8
1634229620000|2021-10-14 16:40:20|10015.4|10005.4|10012|10002|10015.4|10005.4|10011.8|10001.8|7
1634229630000|2021-10-14 16:40:30|10012.3|10002.3|10014.8|10004.8|10015|10005|10012.3|10002.3|8
1634229640000|2021-10-14 16:40:40|10015|10005|10015.6|10005.6|10015.8|10005.8|10014.8|10004.8|11
1634229650000|2021-10-14 16:40:50|10015.4|10005.4|10015.6|10005.6|10015.6|10005.6|10015.4|10005.4|2
1634229660000|2021-10-14 16:41:00|10015.4|10005.4|10015.4|10005.4|10015.5|10005.5|10014.6|10004.6|14
1634229670000|2021-10-14 16:41:10|10015.3|10005.3|10014.9|10004.9|10015.5|10005.5|10014.8|10004.8|12
1634229680000|2021-10-14 16:41:20|10015.1|10005.1|10015.3|10005.3|10015.3|10005.3|10014.9|10004.9|5
1634229690000|2021-10-14 16:41:30|10015.5|10005.5|10015.3|10005.3|10015.5|10005.5|10015.3|10005.3|2
1634229700000|2021-10-14 16:41:40|10015.5|10005.5|10016.1|10006.1|10016.3|10006.3|10014.8|10004.8|15
1634229710000|2021-10-14 16:41:50|10016.6|10006.6|10014|10004|10016.6|10006.6|10014|10004|10
1634229720000|2021-10-14 16:42:00|10014.9|10004.9|10014|10004|10015.3|10005.3|10013.8|10003.8|9
1634229730000|2021-10-14 16:42:10|10014.3|10004.3|10014.8|10004.8|10014.9|10004.9|10014|10004|7
1634229740000|2021-10-14 16:42:20|10015|10005|10013.9|10003.9|10015.3|10005.3|10013.1|10003.1|10
1634229750000|2021-10-14 16:42:30|10013.5|10003.5|10013.3|10003.3|10013.8|10003.8|10013.3|10003.3|6
1634229760000|2021-10-14 16:42:40|10012.8|10002.8|10012.8|10002.8|10013.5|10003.5|10012|10002|5
1634229770000|2021-10-14 16:42:50|10013|10003|10013.1|10003.1|10013.8|10003.8|10012.9|10002.9|5
1634229780000|2021-10-14 16:43:00|10012.9|10002.9|10013.1|10003.1|10013.1|10003.1|10012.9|10002.9|2
1634229810000|2021-10-14 16:43:30|10012.9|10002.9|10013.1|10003.1|10013.1|10003.1|10012.9|10002.9|2
1634229820000|2021-10-14 16:43:40|10012.9|10002.9|10013.1|10003.1|10013.5|10003.5|10012|10002|7
1634229830000|2021-10-14 16:43:50|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|10013.5|10003.5|3
1634229840000|2021-10-14 16:44:00|10013.9|10003.9|10014.5|10004.5|10015.1|10005.1|10013.9|10003.9|8
1634229850000|2021-10-14 16:44:10|10014.8|10004.8|10014.5|10004.5|10014.8|10004.8|10014.5|10004.5|2
1634229860000|2021-10-14 16:44:20|10014.9|10004.9|10012.3|10002.3|10014.9|10004.9|10012.3|10002.3|4
1634229870000|2021-10-14 16:44:30|10012.1|10002.1|10012.1|10002.1|10012.1|10002.1|10012.1|10002.1|1
1634229880000|2021-10-14 16:44:40|10011.3|10001.3|10011.3|10001.3|10011.3|10001.3|10011.3|10001.3|1
1634229890000|2021-10-14 16:44:50|10011.4|10001.4|10011.6|10001.6|10012.6|10002.6|10011.3|10001.3|6
1634229900000|2021-10-14 16:45:00|10012.3|10002.3|10010.3|10000.3|10012.3|10002.3|10009.8|9999.8|9
1634229910000|2021-10-14 16:45:10|10009.9|9999.9|10007|9997|10009.9|9999.9|10007|9997|4
1634229920000|2021-10-14 16:45:20|10007.3|9997.3|10008|9998|10008.3|9998.3|10007.3|9997.3|3
1634229930000|2021-10-14 16:45:30|10008.5|9998.5|10009|9999|10009|9999|10008.5|9998.5|3
1634229940000|2021-10-14 16:45:40|10009.3|9999.3|10009.5|9999.5|10009.5|9999.5|10009.3|9999.3|4
1634229950000|2021-10-14 16:45:50|10009.4|9999.4|10009.5|9999.5|10009.5|9999.5|10009.4|9999.4|8
1634229960000|2021-10-14 16:46:00|10010|10000|10008.6|9998.6|10010|10000|10008.5|9998.5|10
1634229970000|2021-10-14 16:46:10|10008.9|9998.9|10009|9999|10009|9999|10008.9|9998.9|2
1634229980000|2021-10-14 16:46:20|10009.8|9999.8|10010.3|10000.3|10010.3|10000.3|10009.8|9999.8|3
1634229990000|2021-10-14 16:46:30|10011.1|10001.1|10010|10000|10011.1|10001.1|10010|10000|4
1634230000000|2021-10-14 16:46:40|10010.3|10000.3|10011.3|10001.3|10011.3|10001.3|10010.3|10000.3|2
1634230010000|2021-10-14 16:46:50|10011.9|10001.9|10009.9|9999.9|10011.9|10001.9|10009.9|9999.9|3
1634230020000|2021-10-14 16:47:00|10009.4|9999.4|10009.8|9999.8|10010|10000|10009.4|9999.4|7
1634230030000|2021-10-14 16:47:10|10009.5|9999.5|10008.1|9998.1|10010.3|10000.3|10008|9998|7
1634230040000|2021-10-14 16:47:20|10008|9998|10010.8|10000.8|10010.8|10000.8|10008|9998|7
1634230050000|2021-10-14 16:47:30|10010.6|10000.6|10011.1|10001.1|10012.5|10002.5|10010.3|10000.3|11
1634230060000|2021-10-14 16:47:40|10010.8|10000.8|10011|10001|10011|10001|10010|10000|4
1634230070000|2021-10-14 16:47:50|10010.8|10000.8|10010|10000|10010.8|10000.8|10009.3|9999.3|6
1634230080000|2021-10-14 16:48:00|10010.3|10000.3|10010.5|10000.5|10010.5|10000.5|10010.3|10000.3|2
1634230090000|2021-10-14 16:48:10|10011.4|10001.4|10012|10002|10012|10002|10011.4|10001.4|3
1634230100000|2021-10-14 16:48:20|10012.4|10002.4|10011.8|10001.8|10012.4|10002.4|10011.4|10001.4|13
1634230110000|2021-10-14 16:48:30|10011.9|10001.9|10012.5|10002.5|10012.8|10002.8|10011.9|10001.9|9
1634230120000|2021-10-14 16:48:40|10012.3|10002.3|10012.8|10002.8|10012.8|10002.8|10011.5|10001.5|5
1634230130000|2021-10-14 16:48:50|10013.1|10003.1|10015.5|10005.5|10015.5|10005.5|10012.9|10002.9|9
1634230140000|2021-10-14 16:49:00|10015.3|10005.3|10014.9|10004.9|10015.3|10005.3|10014.9|10004.9|7
1634230150000|2021-10-14 16:49:10|10014.8|10004.8|10014.3|10004.3|10015.5|10005.5|10014.3|10004.3|8
1634230160000|2021-10-14 16:49:20|10013.9|10003.9|10014.5|10004.5|10014.5|10004.5|10013.9|10003.9|3
1634230170000|2021-10-14 16:49:30|10014.8|10004.8|10015.3|10005.3|10015.3|10005.3|10014.8|10004.8|2
1634230180000|2021-10-14 16:49:40|10015.5|10005.5|10014.8|10004.8|10015.5|10005.5|10014.5|10004.5|4
1634230190000|2021-10-14 16:49:50|10014.6|10004.6|10014.8|10004.8|10014.8|10004.8|10014.6|10004.6|2
1634230200000|2021-10-14 16:50:00|10015.1|10005.1|10015.5|10005.5|10016.3|10006.3|10014.5|10004.5|12
1634230210000|2021-10-14 16:50:10|10015.9|10005.9|10016.3|10006.3|10016.3|10006.3|10014.8|10004.8|11
1634230220000|2021-10-14 16:50:20|10016.6|10006.6|10017.3|10007.3|10017.6|10007.6|10016.6|10006.6|5
1634230230000|2021-10-14 16:50:30|10017.4|10007.4|10017.1|10007.1|10017.5|10007.5|10017.1|10007.1|3
1634230240000|2021-10-14 16:50:40|10017.3|10007.3|10018.1|10008.1|10018.1|10008.1|10017.3|10007.3|7
1634230260000|2021-10-14 16:51:00|10017.5|10007.5|10018.6|10008.6|10019.5|10009.5|10017.5|10007.5|9
1634230270000|2021-10-14 16:51:10|10018.4|10008.4|10018|10008|10020.1|10010.1|10018|10008|13
1634230280000|2021-10-14 16:51:20|10017.8|10007.8|10018|10008|10018.4|10008.4|10017.8|10007.8|7
1634230290000|2021-10-14 16:51:30|10018.3|10008.3|10022.4|10012.4|10023.3|10013.3|10018.3|10008.3|12
1634230300000|2021-10-14 16:51:40|10022.1|10012.1|10022.9|10012.9|10022.9|10012.9|10021.6|10011.6|9
1634230310000|2021-10-14 16:51:50|10022.8|10012.8|10022.3|10012.3|10022.9|10012.9|10022.3|10012.3|7
1634230320000|2021-10-14 16:52:00|10022.6|10012.6|10023|10013|10023|10013|10021.9|10011.9|8
1634230330000|2021-10-14 16:52:10|10022.8|10012.8|10022.3|10012.3|10022.8|10012.8|10022|10012|4
1634230340000|2021-10-14 16:52:20|10022.5|10012.5|10023.3|10013.3|10023.3|10013.3|10022.5|10012.5|2
1634230350000|2021-10-14 16:52:30|10022.9|10012.9|10021.5|10011.5|10023.5|10013.5|10021.5|10011.5|9
1634230360000|2021-10-14 16:52:40|10021.8|10011.8|10023.3|10013.3|10023.3|10013.3|10021.6|10011.6|6
1634230370000|2021-10-14 16:52:50|10023|10013|10022.9|10012.9|10023.3|10013.3|10022.4|10012.4|9
1634230380000|2021-10-14 16:53:00|10022.8|10012.8|10022.1|10012.1|10022.8|10012.8|10022.1|10012.1|7
1634230390000|2021-10-14 16:53:10|10021.8|10011.8|10021.5|10011.5|10021.8|10011.8|10020.8|10010.8|5
1634230400000|2021-10-14 16:53:20|10022|10012|10021.8|10011.8|10022.1|10012.1|10021.5|10011.5|7
1634230410000|2021-10-14 16:53:30|10021.5|10011.5|10019|10009|10021.5|10011.5|10018.6|10008.6|5
1634230420000|2021-10-14 16:53:40|10018.9|10008.9|10018|10008|10018.9|10008.9|10015.8|10005.8|17
1634230430000|2021-10-14 16:53:50|10018.4|10008.4|10018.1|10008.1|10018.4|10008.4|10017.3|10007.3|10
1634230440000|2021-10-14 16:54:00|10018.3|10008.3|10022|10012|10022.3|10012.3|10018.3|10008.3|9
1634230450000|2021-10-14 16:54:10|10021.5|10011.5|10021.3|10011.3|10021.8|10011.8|10021|10011|6
1634230460000|2021-10-14 16:54:20|10021.1|10011.1|10022.3|10012.3|10022.3|10012.3|10020.9|10010.9|6
1634230470000|2021-10-14 16:54:30|10022.5|10012.5|10023.6|10013.6|10023.6|10013.6|10022.5|10012.5|10
1634230480000|2021-10-14 16:54:40|10023.4|10013.4|10023.6|10013.6|10023.6|10013.6|10023.4|10013.4|2
1634230490000|2021-10-14 16:54:50|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|1
1634230500000|2021-10-14 16:55:00|10023.5|10013.5|10024.3|10014.3|10024.3|10014.3|10023.5|10013.5|6
1634230510000|2021-10-14 16:55:10|10025|10015|10025.5|10015.5|10025.5|10015.5|10025|10015|11
1634230520000|2021-10-14 16:55:20|10025.3|10015.3|10027|10017|10027.3|10017.3|10025.3|10015.3|10
1634230530000|2021-10-14 16:55:30|10027.3|10017.3|10027.3|10017.3|10027.5|10017.5|10026.8|10016.8|12
1634230540000|2021-10-14 16:55:40|10026.8|10016.8|10027.3|10017.3|10027.3|10017.3|10026.3|10016.3|9
1634230550000|2021-10-14 16:55:50|10027.5|10017.5|10026.5|10016.5|10027.5|10017.5|10026.3|10016.3|5
1634230560000|2021-10-14 16:56:00|10026|10016|10026.5|10016.5|10027.3|10017.3|10026|10016|5
1634230570000|2021-10-14 16:56:10|10027.3|10017.3|10027.3|10017.3|10027.3|10017.3|10026.8|10016.8|7
1634230580000|2021-10-14 16:56:20|10027|10017|10027.9|10017.9|10028.6|10018.6|10027|10017|7
1634230590000|2021-10-14 16:56:30|10028.6|10018.6|10027.3|10017.3|10028.6|10018.6|10027.3|10017.3|7
1634230600000|2021-10-14 16:56:40|10027.9|10017.9|10023.5|10013.5|10027.9|10017.9|10023.5|10013.5|10
1634230610000|2021-10-14 16:56:50|10024|10014|10021.8|10011.8|10024|10014|10021.8|10011.8|10
1634230620000|2021-10-14 16:57:00|10021.5|10011.5|10023.5|10013.5|10024.3|10014.3|10021.5|10011.5|13
1634230630000|2021-10-14 16:57:10|10023|10013|10022.1|10012.1|10023.5|10013.5|10022|10012|10
1634230640000|2021-10-14 16:57:20|10022.5|10012.5|10024.9|10014.9|10025.5|10015.5|10022|10012|15
1634230650000|2021-10-14 16:57:30|10024.5|10014.5|10024|10014|10025.3|10015.3|10023.3|10013.3|11
1634230660000|2021-10-14 16:57:40|10024.5|10014.5|10025|10015|10025.8|10015.8|10024.5|10014.5|8
1634230670000|2021-10-14 16:57:50|10026|10016|10024|10014|10026.5|10016.5|10024|10014|14
1634230680000|2021-10-14 16:58:00|10024.3|10014.3|10025.5|10015.5|10025.5|10015.5|10023.3|10013.3|8
1634230690000|2021-10-14 16:58:10|10025|10015|10024|10014|10025|10015|10023.8|10013.8|12
1634230700000|2021-10-14 16:58:20|10024.3|10014.3|10024|10014|10024.3|10014.3|10023.8|10013.8|8
1634230710000|2021-10-14 16:58:30|10023.8|10013.8|10022.9|10012.9|10023.8|10013.8|10022.3|10012.3|6
1634230720000|2021-10-14 16:58:40|10023.3|10013.3|10022.9|10012.9|10024.3|10014.3|10022.9|10012.9|11
1634230730000|2021-10-14 16:58:50|10023.3|10013.3|10024.3|10014.3|10024.3|10014.3|10023.3|10013.3|9
1634230740000|2021-10-14 16:59:00|10022.9|10012.9|10019|10009|10023.5|10013.5|10019|10009|18
1634230750000|2021-10-14 16:59:10|10017.6|10007.6|10017|10007|10018.3|10008.3|10017|10007|18
1634230760000|2021-10-14 16:59:20|10017.5|10007.5|10017.6|10007.6|10017.6|10007.6|10016|10006|10
1634256120000|2021-10-15 00:02:00|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|1
1634256130000|2021-10-15 00:02:10|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|1
1634256140000|2021-10-15 00:02:20|9979.6|9969.6|9979.4|9969.4|9979.6|9969.6|9979.1|9969.1|5
1634256150000|2021-10-15 00:02:30|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|1
1634256160000|2021-10-15 00:02:40|9979.4|9969.4|9979.5|9969.5|9979.5|9969.5|9979.4|9969.4|2
1634256180000|2021-10-15 00:03:00|9980|9970|9980.3|9970.3|9980.5|9970.5|9979.6|9969.6|6
1634256190000|2021-10-15 00:03:10|9980|9970|9980.3|9970.3|9980.3|9970.3|9979.4|9969.4|5
1634256200000|2021-10-15 00:03:20|9979.6|9969.6|9980|9970|9980|9970|9979.6|9969.6|3
1634256220000|2021-10-15 00:03:40|9980.5|9970.5|9980.5|9970.5|9980.8|9970.8|9980.1|9970.1|4
1634256230000|2021-10-15 00:03:50|9981|9971|9983.3|9973.3|9983.3|9973.3|9981|9971|6
1634256240000|2021-10-15 00:04:00|9983|9973|9982.9|9972.9|9983.3|9973.3|9982.9|9972.9|4
1634256250000|2021-10-15 00:04:10|9983.6|9973.6|9984|9974|9984|9974|9983.6|9973.6|2
1634256260000|2021-10-15 00:04:20|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|1
1634256270000|2021-10-15 00:04:30|9984.8|9974.8|9986.9|9976.9|9986.9|9976.9|9984.8|9974.8|2
1634256300000|2021-10-15 00:05:00|9986|9976|9985.9|9975.9|9986|9976|9985.9|9975.9|2
1634256310000|2021-10-15 00:05:10|9985|9975|9986.3|9976.3|9986.3|9976.3|9985|9975|3
1634256320000|2021-10-15 00:05:20|9986.6|9976.6|9987.1|9977.1|9987.1|9977.1|9986.6|9976.6|2
1634256340000|2021-10-15 00:05:40|9986.6|9976.6|9987|9977|9987|9977|9986.6|9976.6|2
1634256350000|2021-10-15 00:05:50|9987.3|9977.3|9987.5|9977.5|9988|9978|9987.1|9977.1|5
1634256360000|2021-10-15 00:06:00|9987.8|9977.8|9987.8|9977.8|9987.8|9977.8|9987.8|9977.8|1
1634256370000|2021-10-15 00:06:10|9988|9978|9988.9|9978.9|9988.9|9978.9|9988|9978|2
1634256380000|2021-10-15 00:06:20|9989.3|9979.3|9989.6|9979.6|9989.6|9979.6|9989.3|9979.3|4
1634256420000|2021-10-15 00:07:00|9989.5|9979.5|9988.6|9978.6|9989.5|9979.5|9988.6|9978.6|7
1634256460000|2021-10-15 00:07:40|9988.3|9978.3|9988.3|9978.3|9988.3|9978.3|9988.3|9978.3|1
1634256470000|2021-10-15 00:07:50|9988|9978|9988|9978|9988|9978|9988|9978|1
1634256480000|2021-10-15 00:08:00|9987.8|9977.8|9988.6|9978.6|9988.6|9978.6|9987.8|9977.8|2
1634256500000|2021-10-15 00:08:20|9989|9979|9989.1|9979.1|9989.1|9979.1|9989|9979|2
1634256520000|2021-10-15 00:08:40|9989|9979|9989|9979|9989|9979|9989|9979|1
1634256580000|2021-10-15 00:09:40|9989.5|9979.5|9990|9980|9990.3|9980.3|9989.5|9979.5|3
1634256600000|2021-10-15 00:10:00|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|1
1634256610000|2021-10-15 00:10:10|9989.9|9979.9|9990.3|9980.3|9990.3|9980.3|9989.9|9979.9|2
1634256650000|2021-10-15 00:10:50|9990|9980|9990.3|9980.3|9990.3|9980.3|9990|9980|4
1634256670000|2021-10-15 00:11:10|9990|9980|9990|9980|9990.3|9980.3|9990|9980|3
1634256680000|2021-10-15 00:11:20|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|1
1634256690000|2021-10-15 00:11:30|9990|9980|9990|9980|9990|9980|9990|9980|1
1634256700000|2021-10-15 00:11:40|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|1
1634256750000|2021-10-15 00:12:30|9990.5|9980.5|9991.8|9981.8|9992|9982|9990.5|9980.5|4
1634256760000|2021-10-15 00:12:40|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|1
1634256770000|2021-10-15 00:12:50|9992.4|9982.4|9993.5|9983.5|9993.5|9983.5|9992.4|9982.4|5
1634256780000|2021-10-15 00:13:00|9993.3|9983.3|9993.3|9983.3|9993.5|9983.5|9993.3|9983.3|7
1634256790000|2021-10-15 00:13:10|9993.5|9983.5|9993.1|9983.1|9993.5|9983.5|9993.1|9983.1|2
1634256800000|2021-10-15 00:13:20|9992.9|9982.9|9993.1|9983.1|9993.1|9983.1|9992.9|9982.9|2
1634256810000|2021-10-15 00:13:30|9993.5|9983.5|9993.9|9983.9|9993.9|9983.9|9993.5|9983.5|2
1634256820000|2021-10-15 00:13:40|9993.5|9983.5|9993.5|9983.5|9993.8|9983.8|9992.9|9982.9|7
1634256830000|2021-10-15 00:13:50|9994.1|9984.1|9992.4|9982.4|9994.1|9984.1|9992.4|9982.4|7
1634256840000|2021-10-15 00:14:00|9992.6|9982.6|9992.4|9982.4|9992.6|9982.6|9992.4|9982.4|2
1634256850000|2021-10-15 00:14:10|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|1
1634256860000|2021-10-15 00:14:20|9992.9|9982.9|9993|9983|9993|9983|9992.9|9982.9|2
1634256870000|2021-10-15 00:14:30|9993.5|9983.5|9994.5|9984.5|9994.5|9984.5|9993.5|9983.5|5
1634256880000|2021-10-15 00:14:40|9994.3|9984.3|9993.9|9983.9|9994.3|9984.3|9993.9|9983.9|2
1634256910000|2021-10-15 00:15:10|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|9993.9|9983.9|3
1634256920000|2021-10-15 00:15:20|9993.9|9983.9|9994|9984|9994|9984|9993.9|9983.9|2
1634256970000|2021-10-15 00:16:10|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|1
1634256990000|2021-10-15 00:16:30|9994.5|9984.5|9994.5|9984.5|9994.5|9984.5|9994.5|9984.5|1
1634257020000|2021-10-15 00:17:00|9994.3|9984.3|9993.9|9983.9|9994.3|9984.3|9993.9|9983.9|2
1634257030000|2021-10-15 00:17:10|9993.6|9983.6|9993.4|9983.4|9993.6|9983.6|9993.4|9983.4|2
1634257040000|2021-10-15 00:17:20|9992.4|9982.4|9991.9|9981.9|9992.4|9982.4|9991.9|9981.9|2
1634257090000|2021-10-15 00:18:10|9991.1|9981.1|9989.9|9979.9|9991.1|9981.1|9989.9|9979.9|2
1634257100000|2021-10-15 00:18:20|9989.6|9979.6|9990|9980|9990.3|9980.3|9989.6|9979.6|3
1634257140000|2021-10-15 00:19:00|9989.6|9979.6|9989.3|9979.3|9989.6|9979.6|9989.3|9979.3|2
1634257170000|2021-10-15 00:19:30|9989|9979|9987.8|9977.8|9989.1|9979.1|9987.8|9977.8|3
1634257200000|2021-10-15 00:20:00|9987.9|9977.9|9989.9|9979.9|9989.9|9979.9|9987.9|9977.9|3
1634257210000|2021-10-15 00:20:10|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|1
1634257220000|2021-10-15 00:20:20|9989.9|9979.9|9989.6|9979.6|9989.9|9979.9|9989.6|9979.6|2
1634257230000|2021-10-15 00:20:30|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|1
1634257250000|2021-10-15 00:20:50|9989.5|9979.5|9989.3|9979.3|9989.5|9979.5|9989.3|9979.3|2
1634257260000|2021-10-15 00:21:00|9988.9|9978.9|9988.1|9978.1|9988.9|9978.9|9988.1|9978.1|2
1634257270000|2021-10-15 00:21:10|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|1
1634257290000|2021-10-15 00:21:30|9988.1|9978.1|9987.9|9977.9|9988.4|9978.4|9987.9|9977.9|3
1634257300000|2021-10-15 00:21:40|9987.4|9977.4|9986.8|9976.8|9987.4|9977.4|9986.8|9976.8|3
1634257310000|2021-10-15 00:21:50|9986.4|9976.4|9986.5|9976.5|9986.5|9976.5|9986.4|9976.4|2
1634257320000|2021-10-15 00:22:00|9986.3|9976.3|9986.3|9976.3|9986.5|9976.5|9986.3|9976.3|5
1634257330000|2021-10-15 00:22:10|9986.1|9976.1|9986.1|9976.1|9986.1|9976.1|9986.1|9976.1|1
1634257340000|2021-10-15 00:22:20|9986.4|9976.4|9987.8|9977.8|9987.8|9977.8|9986.4|9976.4|2
1634257380000|2021-10-15 00:23:00|9987.9|9977.9|9988|9978|9988.3|9978.3|9987.9|9977.9|3
1634257390000|2021-10-15 00:23:10|9988.1|9978.1|9988|9978|9988.1|9978.1|9988|9978|2
1634257430000|2021-10-15 00:23:50|9987.5|9977.5|9987.3|9977.3|9987.5|9977.5|9987.3|9977.3|2
1634257440000|2021-10-15 00:24:00|9986.6|9976.6|9987|9977|9987|9977|9986.1|9976.1|7
1634257460000|2021-10-15 00:24:20|9986.5|9976.5|9986.6|9976.6|9986.6|9976.6|9986.4|9976.4|3
1634257480000|2021-10-15 00:24:40|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|1
1634257490000|2021-10-15 00:24:50|9986.6|9976.6|9986.6|9976.6|9986.6|9976.6|9986.6|9976.6|1
1634257510000|2021-10-15 00:25:10|9986.4|9976.4|9986.6|9976.6|9986.6|9976.6|9986.4|9976.4|6
1634257520000|2021-10-15 00:25:20|9986.4|9976.4|9986.4|9976.4|9986.4|9976.4|9986.4|9976.4|1
1634257530000|2021-10-15 00:25:30|9986.1|9976.1|9986.1|9976.1|9986.1|9976.1|9986.1|9976.1|1
1634257540000|2021-10-15 00:25:40|9986.4|9976.4|9986.4|9976.4|9986.4|9976.4|9986.1|9976.1|5
1634257550000|2021-10-15 00:25:50|9986.1|9976.1|9986.4|9976.4|9986.4|9976.4|9986.1|9976.1|8
1634257560000|2021-10-15 00:26:00|9986.6|9976.6|9986.8|9976.8|9987|9977|9986.6|9976.6|7
1634257570000|2021-10-15 00:26:10|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|1
1634257590000|2021-10-15 00:26:30|9986.1|9976.1|9986.1|9976.1|9986.4|9976.4|9986.1|9976.1|3
1634257600000|2021-10-15 00:26:40|9986.4|9976.4|9986.4|9976.4|9986.4|9976.4|9986.4|9976.4|1
1634257620000|2021-10-15 00:27:00|9986.8|9976.8|9986.8|9976.8|9986.8|9976.8|9986.8|9976.8|1
1634257630000|2021-10-15 00:27:10|9986.5|9976.5|9986.1|9976.1|9986.8|9976.8|9986.1|9976.1|3
1634257660000|2021-10-15 00:27:40|9986.8|9976.8|9986.8|9976.8|9986.8|9976.8|9986.8|9976.8|1
1634257670000|2021-10-15 00:27:50|9987|9977|9987|9977|9987|9977|9987|9977|1
1634257680000|2021-10-15 00:28:00|9987.3|9977.3|9987|9977|9987.3|9977.3|9987|9977|2
1634257690000|2021-10-15 00:28:10|9986.6|9976.6|9986.6|9976.6|9986.9|9976.9|9986.6|9976.6|3
1634257700000|2021-10-15 00:28:20|9986.4|9976.4|9987.3|9977.3|9987.3|9977.3|9986.4|9976.4|2
1634257710000|2021-10-15 00:28:30|9986.8|9976.8|9986.9|9976.9|9987.3|9977.3|9986.8|9976.8|3
1634257720000|2021-10-15 00:28:40|9986.5|9976.5|9987|9977|9987|9977|9986.5|9976.5|3
1634257730000|2021-10-15 00:28:50|9987.5|9977.5|9986.4|9976.4|9987.5|9977.5|9986.4|9976.4|3
1634257740000|2021-10-15 00:29:00|9986.6|9976.6|9987.8|9977.8|9987.8|9977.8|9986.4|9976.4|4
1634257750000|2021-10-15 00:29:10|9987.5|9977.5|9987.3|9977.3|9987.5|9977.5|9987.3|9977.3|2
1634257760000|2021-10-15 00:29:20|9987.4|9977.4|9987.4|9977.4|9987.4|9977.4|9987.4|9977.4|1
1634257770000|2021-10-15 00:29:30|9988.3|9978.3|9988.3|9978.3|9988.3|9978.3|9988.3|9978.3|1
1634257780000|2021-10-15 00:29:40|9988|9978|9987|9977|9988.3|9978.3|9987|9977|4
1634257800000|2021-10-15 00:30:00|9986.5|9976.5|9986.1|9976.1|9986.5|9976.5|9986.1|9976.1|3
1634257810000|2021-10-15 00:30:10|9986.6|9976.6|9986.1|9976.1|9986.6|9976.6|9986.1|9976.1|2
1634257840000|2021-10-15 00:30:40|9986.6|9976.6|9986.4|9976.4|9986.6|9976.6|9986.4|9976.4|2
1634257850000|2021-10-15 00:30:50|9985.9|9975.9|9985.9|9975.9|9985.9|9975.9|9985.9|9975.9|1
1634257860000|2021-10-15 00:31:00|9986.1|9976.1|9986.3|9976.3|9986.8|9976.8|9986.1|9976.1|4
1634257910000|2021-10-15 00:31:50|9985.4|9975.4|9983.6|9973.6|9985.4|9975.4|9983.6|9973.6|4
1634257920000|2021-10-15 00:32:00|9983.9|9973.9|9983.8|9973.8|9983.9|9973.9|9983.8|9973.8|6
1634257930000|2021-10-15 00:32:10|9983.3|9973.3|9982.4|9972.4|9983.3|9973.3|9982.4|9972.4|2
1634257980000|2021-10-15 00:33:00|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|1
1634258000000|2021-10-15 00:33:20|9983.5|9973.5|9983.4|9973.4|9983.5|9973.5|9983.4|9973.4|2
1634258010000|2021-10-15 00:33:30|9983.5|9973.5|9983.3|9973.3|9983.5|9973.5|9983.3|9973.3|2
1634258020000|2021-10-15 00:33:40|9983.5|9973.5|9983.3|9973.3|9983.5|9973.5|9983.3|9973.3|2
1634258040000|2021-10-15 00:34:00|9983.5|9973.5|9983.5|9973.5|9983.5|9973.5|9983.5|9973.5|1
1634258060000|2021-10-15 00:34:20|9984.4|9974.4|9985.8|9975.8|9985.8|9975.8|9984.4|9974.4|2
1634258070000|2021-10-15 00:34:30|9986|9976|9986|9976|9986.3|9976.3|9986|9976|4
1634258080000|2021-10-15 00:34:40|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|1
1634258090000|2021-10-15 00:34:50|9986|9976|9986|9976|9986|9976|9986|9976|1
1634258120000|2021-10-15 00:35:20|9985.8|9975.8|9982.9|9972.9|9985.8|9975.8|9982.9|9972.9|2
1634258130000|2021-10-15 00:35:30|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|1
1634258150000|2021-10-15 00:35:50|9982.5|9972.5|9982.3|9972.3|9982.5|9972.5|9982.3|9972.3|2
1634258160000|2021-10-15 00:36:00|9981.6|9971.6|9981.1|9971.1|9981.6|9971.6|9981.1|9971.1|2
1634258170000|2021-10-15 00:36:10|9980.6|9970.6|9977.1|9967.1|9980.6|9970.6|9977.1|9967.1|4
1634258180000|2021-10-15 00:36:20|9977.4|9967.4|9977.4|9967.4|9977.6|9967.6|9977.4|9967.4|3
1634258190000|2021-10-15 00:36:30|9977.6|9967.6|9978.8|9968.8|9978.8|9968.8|9977.6|9967.6|6
1634258200000|2021-10-15 00:36:40|9978.5|9968.5|9977.6|9967.6|9978.5|9968.5|9977.6|9967.6|3
1634258210000|2021-10-15 00:36:50|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|9977.9|9967.9|1
1634258220000|2021-10-15 00:37:00|9977.6|9967.6|9976.9|9966.9|9977.9|9967.9|9976.9|9966.9|4
1634258240000|2021-10-15 00:37:20|9977.1|9967.1|9976.9|9966.9|9977.1|9967.1|9976.9|9966.9|6
1634258260000|2021-10-15 00:37:40|9977.1|9967.1|9976.9|9966.9|9977.1|9967.1|9976.9|9966.9|2
1634258280000|2021-10-15 00:38:00|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1634258290000|2021-10-15 00:38:10|9977.4|9967.4|9979|9969|9979|9969|9977.4|9967.4|3
1634258300000|2021-10-15 00:38:20|9979.3|9969.3|9979.3|9969.3|9979.9|9969.9|9979.3|9969.3|3
1634258310000|2021-10-15 00:38:30|9979.5|9969.5|9983|9973|9983|9973|9979.5|9969.5|8
1634258320000|2021-10-15 00:38:40|9983.3|9973.3|9983.3|9973.3|9983.3|9973.3|9983.3|9973.3|1
1634258370000|2021-10-15 00:39:30|9983.1|9973.1|9983.1|9973.1|9983.1|9973.1|9983.1|9973.1|1
1634258400000|2021-10-15 00:40:00|9982.8|9972.8|9981|9971|9982.8|9972.8|9981|9971|2
1634258420000|2021-10-15 00:40:20|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|1
1634258430000|2021-10-15 00:40:30|9980|9970|9979.6|9969.6|9980.4|9970.4|9979.6|9969.6|3
1634258440000|2021-10-15 00:40:40|9980|9970|9982.3|9972.3|9982.3|9972.3|9980|9970|2
1634258500000|2021-10-15 00:41:40|9982.5|9972.5|9983|9973|9983|9973|9982.5|9972.5|2
1634258520000|2021-10-15 00:42:00|9983.4|9973.4|9984.5|9974.5|9984.5|9974.5|9983.4|9973.4|2
1634258530000|2021-10-15 00:42:10|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|1
1634258590000|2021-10-15 00:43:10|9984.5|9974.5|9984.8|9974.8|9984.8|9974.8|9984.5|9974.5|2
1634258600000|2021-10-15 00:43:20|9984.5|9974.5|9984.5|9974.5|9984.8|9974.8|9984.5|9974.5|3
1634258610000|2021-10-15 00:43:30|9984.8|9974.8|9984.5|9974.5|9984.8|9974.8|9984.5|9974.5|4
1634258620000|2021-10-15 00:43:40|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|1
1634258700000|2021-10-15 00:45:00|9985|9975|9988.8|9978.8|9989.4|9979.4|9985|9975|6
1634258710000|2021-10-15 00:45:10|9988.5|9978.5|9988.8|9978.8|9988.8|9978.8|9988.5|9978.5|2
1634258730000|2021-10-15 00:45:30|9989|9979|9989|9979|9989|9979|9988.8|9978.8|5
1634258740000|2021-10-15 00:45:40|9988.8|9978.8|9988.4|9978.4|9989|9979|9988.4|9978.4|3
1634258760000|2021-10-15 00:46:00|9988.1|9978.1|9987.5|9977.5|9988.1|9978.1|9987.5|9977.5|3
1634258770000|2021-10-15 00:46:10|9987.8|9977.8|9987.8|9977.8|9987.8|9977.8|9987.8|9977.8|1
1634258780000|2021-10-15 00:46:20|9988|9978|9988.3|9978.3|9988.3|9978.3|9987.8|9977.8|6
1634258800000|2021-10-15 00:46:40|9987.8|9977.8|9987.8|9977.8|9987.8|9977.8|9987.8|9977.8|1
1634258820000|2021-10-15 00:47:00|9987.5|9977.5|9987.3|9977.3|9987.6|9977.6|9987|9977|5
1634258830000|2021-10-15 00:47:10|9987.5|9977.5|9987.9|9977.9|9987.9|9977.9|9987.3|9977.3|4
1634258850000|2021-10-15 00:47:30|9988.6|9978.6|9990.8|9980.8|9991|9981|9988.6|9978.6|3
1634258860000|2021-10-15 00:47:40|9990.5|9980.5|9993.1|9983.1|9993.1|9983.1|9990.5|9980.5|8
1634258880000|2021-10-15 00:48:00|9992.3|9982.3|9993.3|9983.3|9993.3|9983.3|9992.3|9982.3|2
1634258900000|2021-10-15 00:48:20|9993.5|9983.5|9994|9984|9994|9984|9993.5|9983.5|2
1634258920000|2021-10-15 00:48:40|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|1
1634258930000|2021-10-15 00:48:50|9993.5|9983.5|9993.8|9983.8|9993.8|9983.8|9993|9983|4
1634258940000|2021-10-15 00:49:00|9993.5|9983.5|9993.5|9983.5|9993.5|9983.5|9993.5|9983.5|1
1634258950000|2021-10-15 00:49:10|9993.8|9983.8|9994|9984|9994.6|9984.6|9993.8|9983.8|6
1634258960000|2021-10-15 00:49:20|9994.3|9984.3|9995.4|9985.4|9995.4|9985.4|9994.3|9984.3|4
1634259000000|2021-10-15 00:50:00|9994.6|9984.6|9994.6|9984.6|9994.6|9984.6|9994.6|9984.6|1
1634259010000|2021-10-15 00:50:10|9994.9|9984.9|9993.8|9983.8|9994.9|9984.9|9993.8|9983.8|2
1634259060000|2021-10-15 00:51:00|9993.1|9983.1|9991.8|9981.8|9993.1|9983.1|9991.8|9981.8|2
1634259070000|2021-10-15 00:51:10|9992.1|9982.1|9991.5|9981.5|9992.1|9982.1|9991.5|9981.5|4
1634259080000|2021-10-15 00:51:20|9992|9982|9992.1|9982.1|9992.3|9982.3|9992|9982|4
1634259100000|2021-10-15 00:51:40|9992.8|9982.8|9992.5|9982.5|9992.8|9982.8|9992.5|9982.5|2
1634259110000|2021-10-15 00:51:50|9992.9|9982.9|9991.8|9981.8|9992.9|9982.9|9991.8|9981.8|4
1634259120000|2021-10-15 00:52:00|9992|9982|9992.1|9982.1|9992.3|9982.3|9992|9982|4
1634259130000|2021-10-15 00:52:10|9991.8|9981.8|9992|9982|9992.1|9982.1|9991.3|9981.3|10
1634259140000|2021-10-15 00:52:20|9991.8|9981.8|9992.3|9982.3|9992.3|9982.3|9991.8|9981.8|2
1634259150000|2021-10-15 00:52:30|9991.8|9981.8|9991.8|9981.8|9992.3|9982.3|9991.8|9981.8|4
1634259160000|2021-10-15 00:52:40|9992|9982|9991.8|9981.8|9992|9982|9991.8|9981.8|2
1634259170000|2021-10-15 00:52:50|9992|9982|9992.3|9982.3|9992.3|9982.3|9991.8|9981.8|3
1634259180000|2021-10-15 00:53:00|9992|9982|9992|9982|9992|9982|9991.5|9981.5|4
1634259190000|2021-10-15 00:53:10|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|1
1634259200000|2021-10-15 00:53:20|9992|9982|9991.8|9981.8|9992.3|9982.3|9991.5|9981.5|6
1634259210000|2021-10-15 00:53:30|9992|9982|9992.5|9982.5|9992.5|9982.5|9992|9982|3
1634259220000|2021-10-15 00:53:40|9992.6|9982.6|9991.9|9981.9|9992.6|9982.6|9991.9|9981.9|3
1634259270000|2021-10-15 00:54:30|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|1
1634259280000|2021-10-15 00:54:40|9992.4|9982.4|9992.6|9982.6|9992.6|9982.6|9992.4|9982.4|2
1634259290000|2021-10-15 00:54:50|9992.3|9982.3|9992.3|9982.3|9992.9|9982.9|9992|9982|9
1634259300000|2021-10-15 00:55:00|9992|9982|9992.9|9982.9|9992.9|9982.9|9991.8|9981.8|6
1634259320000|2021-10-15 00:55:20|9992.6|9982.6|9992.5|9982.5|9993|9983|9992.5|9982.5|6
1634259330000|2021-10-15 00:55:30|9992.3|9982.3|9992.8|9982.8|9992.8|9982.8|9992.3|9982.3|2
1634259360000|2021-10-15 00:56:00|9992.6|9982.6|9992.9|9982.9|9992.9|9982.9|9992.5|9982.5|5
1634259370000|2021-10-15 00:56:10|9993.1|9983.1|9992.5|9982.5|9993.1|9983.1|9992.5|9982.5|3
1634259380000|2021-10-15 00:56:20|9992.6|9982.6|9992.4|9982.4|9992.6|9982.6|9992.4|9982.4|2
1634259390000|2021-10-15 00:56:30|9993.1|9983.1|9992.5|9982.5|9993.1|9983.1|9992|9982|5
1634259400000|2021-10-15 00:56:40|9992.4|9982.4|9992.5|9982.5|9992.8|9982.8|9992.3|9982.3|5
1634259410000|2021-10-15 00:56:50|9991.1|9981.1|9992.3|9982.3|9992.3|9982.3|9991.1|9981.1|2
1634259430000|2021-10-15 00:57:10|9992.5|9982.5|9992.4|9982.4|9992.5|9982.5|9992.1|9982.1|4
1634259440000|2021-10-15 00:57:20|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|1
1634259450000|2021-10-15 00:57:30|9991|9981|9992.1|9982.1|9992.6|9982.6|9991|9981|4
1634259460000|2021-10-15 00:57:40|9991.8|9981.8|9992.3|9982.3|9993.1|9983.1|9991.1|9981.1|7
1634259470000|2021-10-15 00:57:50|9991.1|9981.1|9990.9|9980.9|9991.8|9981.8|9990.9|9980.9|8
1634259480000|2021-10-15 00:58:00|9991.1|9981.1|9991|9981|9991.1|9981.1|9990.4|9980.4|5
1634259490000|2021-10-15 00:58:10|9990.6|9980.6|9990.6|9980.6|9990.9|9980.9|9990.6|9980.6|13
1634259500000|2021-10-15 00:58:20|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|9990.6|9980.6|5
1634259510000|2021-10-15 00:58:30|9990.6|9980.6|9991.3|9981.3|9991.3|9981.3|9990.4|9980.4|4
1634259540000|2021-10-15 00:59:00|9991|9981|9991.1|9981.1|9991.1|9981.1|9991|9981|2
1634259550000|2021-10-15 00:59:10|9990.6|9980.6|9990.9|9980.9|9991.3|9981.3|9990.6|9980.6|5
1634259560000|2021-10-15 00:59:20|9990.6|9980.6|9992.3|9982.3|9992.4|9982.4|9990.6|9980.6|7
1634259570000|2021-10-15 00:59:30|9992.5|9982.5|9992.6|9982.6|9993|9983|9992.4|9982.4|5
1634259580000|2021-10-15 00:59:40|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|1
1634259600000|2021-10-15 01:00:00|9993.3|9983.3|9996.8|9986.8|9999.5|9989.5|9993.3|9983.3|16
1634259610000|2021-10-15 01:00:10|9996.4|9986.4|9991|9981|9996.4|9986.4|9990.4|9980.4|12
1634259620000|2021-10-15 01:00:20|9990.9|9980.9|9988.4|9978.4|9991.8|9981.8|9986.3|9976.3|22
1634259630000|2021-10-15 01:00:30|9987.1|9977.1|9986.5|9976.5|9988.6|9978.6|9985.9|9975.9|13
1634259640000|2021-10-15 01:00:40|9987|9977|9986.8|9976.8|9987|9977|9986.8|9976.8|2
1634259650000|2021-10-15 01:00:50|9987|9977|9989.4|9979.4|9989.8|9979.8|9986.8|9976.8|9
1634259660000|2021-10-15 01:01:00|9989.8|9979.8|9986.3|9976.3|9990.4|9980.4|9986.3|9976.3|10
1634259670000|2021-10-15 01:01:10|9986|9976|9979.4|9969.4|9986|9976|9978.9|9968.9|12
1634259680000|2021-10-15 01:01:20|9979|9969|9977.9|9967.9|9979.4|9969.4|9976.3|9966.3|19
1634259690000|2021-10-15 01:01:30|9978.3|9968.3|9978.3|9968.3|9978.8|9968.8|9977.8|9967.8|15
1634259700000|2021-10-15 01:01:40|9977.9|9967.9|9972.8|9962.8|9977.9|9967.9|9972.6|9962.6|10
1634259710000|2021-10-15 01:01:50|9974.3|9964.3|9976.1|9966.1|9979.4|9969.4|9974.3|9964.3|10
1634259720000|2021-10-15 01:02:00|9975.4|9965.4|9980.3|9970.3|9980.3|9970.3|9974.8|9964.8|19
1634259730000|2021-10-15 01:02:10|9979.9|9969.9|9981.6|9971.6|9982.8|9972.8|9979|9969|19
1634259740000|2021-10-15 01:02:20|9981.3|9971.3|9980.5|9970.5|9981.3|9971.3|9979.9|9969.9|7
1634259750000|2021-10-15 01:02:30|9980.6|9970.6|9985|9975|9985|9975|9980.6|9970.6|10
1634259760000|2021-10-15 01:02:40|9984.6|9974.6|9983.1|9973.1|9985.9|9975.9|9982.6|9972.6|14
1634259770000|2021-10-15 01:02:50|9983.6|9973.6|9988.6|9978.6|9989.4|9979.4|9983.6|9973.6|15
1634259780000|2021-10-15 01:03:00|9988.4|9978.4|9983.3|9973.3|9988.6|9978.6|9982.3|9972.3|18
1634259790000|2021-10-15 01:03:10|9983|9973|9980|9970|9983|9973|9979.8|9969.8|11
1634259800000|2021-10-15 01:03:20|9979.8|9969.8|9979.3|9969.3|9980|9970|9975.9|9965.9|11
1634259810000|2021-10-15 01:03:30|9979|9969|9980|9970|9980.5|9970.5|9977.5|9967.5|21
1634259820000|2021-10-15 01:03:40|9979.6|9969.6|9982|9972|9982|9972|9979.6|9969.6|15
1634259830000|2021-10-15 01:03:50|9981.8|9971.8|9983.9|9973.9|9984.4|9974.4|9981.5|9971.5|13
1634259840000|2021-10-15 01:04:00|9983.4|9973.4|9985.3|9975.3|9985.3|9975.3|9983.4|9973.4|7
1634259850000|2021-10-15 01:04:10|9985|9975|9983.9|9973.9|9985|9975|9983.9|9973.9|3
1634259860000|2021-10-15 01:04:20|9983.1|9973.1|9984|9974|9984|9974|9981.8|9971.8|8
1634259870000|2021-10-15 01:04:30|9983.8|9973.8|9990.3|9980.3|9992.4|9982.4|9983.8|9973.8|21
1634259880000|2021-10-15 01:04:40|9989.9|9979.9|9991.5|9981.5|9992|9982|9989.4|9979.4|21
1634259890000|2021-10-15 01:04:50|9991.8|9981.8|9990.9|9980.9|9993.1|9983.1|9990.9|9980.9|17
1634259900000|2021-10-15 01:05:00|9991.3|9981.3|9989|9979|9991.3|9981.3|9989|9979|7
1634259910000|2021-10-15 01:05:10|9988|9978|9984.4|9974.4|9988.8|9978.8|9984.4|9974.4|19
1634259920000|2021-10-15 01:05:20|9984.1|9974.1|9980.3|9970.3|9984.1|9974.1|9979.9|9969.9|10
1634259930000|2021-10-15 01:05:30|9980.5|9970.5|9980.4|9970.4|9981.8|9971.8|9980.4|9970.4|10
1634259940000|2021-10-15 01:05:40|9979.5|9969.5|9983.6|9973.6|9983.6|9973.6|9978.5|9968.5|12
1634259950000|2021-10-15 01:05:50|9983.3|9973.3|9982.5|9972.5|9983.4|9973.4|9981.8|9971.8|17
1634259960000|2021-10-15 01:06:00|9982.8|9972.8|9987.3|9977.3|9987.3|9977.3|9982.8|9972.8|19
1634259970000|2021-10-15 01:06:10|9987.5|9977.5|9984.6|9974.6|9989.5|9979.5|9984.4|9974.4|20
1634259980000|2021-10-15 01:06:20|9984.9|9974.9|9983.3|9973.3|9984.9|9974.9|9981.9|9971.9|17
1634259990000|2021-10-15 01:06:30|9983.5|9973.5|9986|9976|9986|9976|9983.5|9973.5|9
1634260000000|2021-10-15 01:06:40|9985.6|9975.6|9985|9975|9987.8|9977.8|9984.9|9974.9|15
1634260010000|2021-10-15 01:06:50|9984.6|9974.6|9981.4|9971.4|9985.3|9975.3|9981.4|9971.4|19
1634260020000|2021-10-15 01:07:00|9981.1|9971.1|9975.8|9965.8|9981.3|9971.3|9975.8|9965.8|20
1634260030000|2021-10-15 01:07:10|9973.5|9963.5|9977.3|9967.3|9977.6|9967.6|9973.4|9963.4|22
1634260040000|2021-10-15 01:07:20|9977.4|9967.4|9975.4|9965.4|9977.4|9967.4|9975.4|9965.4|9
1634260050000|2021-10-15 01:07:30|9975.1|9965.1|9975|9965|9975.4|9965.4|9974.8|9964.8|9
1634260060000|2021-10-15 01:07:40|9973.8|9963.8|9972.8|9962.8|9973.9|9963.9|9972.6|9962.6|15
1634260070000|2021-10-15 01:07:50|9972.5|9962.5|9972.4|9962.4|9973.1|9963.1|9971.1|9961.1|19
1634260080000|2021-10-15 01:08:00|9971.3|9961.3|9971.3|9961.3|9971.8|9961.8|9970|9960|15
1634260090000|2021-10-15 01:08:10|9972.4|9962.4|9972.3|9962.3|9974|9964|9971.1|9961.1|18
1634260100000|2021-10-15 01:08:20|9970.6|9960.6|9969.8|9959.8|9970.6|9960.6|9969.4|9959.4|6
1634260120000|2021-10-15 01:08:40|9970.8|9960.8|9970.8|9960.8|9970.8|9960.8|9970.8|9960.8|1
1634260130000|2021-10-15 01:08:50|9970.4|9960.4|9970.8|9960.8|9970.8|9960.8|9970.4|9960.4|4
1634260140000|2021-10-15 01:09:00|9971.1|9961.1|9973.3|9963.3|9973.9|9963.9|9970.9|9960.9|13
1634260150000|2021-10-15 01:09:10|9973.5|9963.5|9973.8|9963.8|9973.8|9963.8|9973|9963|11
1634260160000|2021-10-15 01:09:20|9973.3|9963.3|9977.1|9967.1|9977.1|9967.1|9973.3|9963.3|14
1634260170000|2021-10-15 01:09:30|9977.4|9967.4|9977.5|9967.5|9979.4|9969.4|9977.4|9967.4|10
1634260180000|2021-10-15 01:09:40|9977.1|9967.1|9978.8|9968.8|9979.8|9969.8|9975.8|9965.8|17
1634260190000|2021-10-15 01:09:50|9979|9969|9977.3|9967.3|9979.8|9969.8|9977|9967|17
1634260200000|2021-10-15 01:10:00|9977|9967|9976.5|9966.5|9977.3|9967.3|9976.5|9966.5|11
1634260210000|2021-10-15 01:10:10|9976.1|9966.1|9973.8|9963.8|9976.1|9966.1|9973.5|9963.5|5
1634260220000|2021-10-15 01:10:20|9974|9964|9977.4|9967.4|9977.4|9967.4|9973.8|9963.8|19
1634260230000|2021-10-15 01:10:30|9977|9967|9975.5|9965.5|9977.3|9967.3|9975|9965|12
1634260240000|2021-10-15 01:10:40|9975.9|9965.9|9975.4|9965.4|9976.8|9966.8|9975|9965|12
1634260250000|2021-10-15 01:10:50|9976.3|9966.3|9977.8|9967.8|9979.5|9969.5|9976.3|9966.3|15
1634260260000|2021-10-15 01:11:00|9977.5|9967.5|9972.6|9962.6|9977.5|9967.5|9972.6|9962.6|9
1634260270000|2021-10-15 01:11:10|9972.9|9962.9|9973.1|9963.1|9973.1|9963.1|9971.4|9961.4|10
1634260280000|2021-10-15 01:11:20|9972.3|9962.3|9970.5|9960.5|9972.8|9962.8|9970.5|9960.5|14
1634260290000|2021-10-15 01:11:30|9971.3|9961.3|9970.8|9960.8|9971.5|9961.5|9970.5|9960.5|9
1634260300000|2021-10-15 01:11:40|9970.6|9960.6|9966.6|9956.6|9970.6|9960.6|9966.6|9956.6|5
1634260310000|2021-10-15 01:11:50|9966.5|9956.5|9967.5|9957.5|9968|9958|9966.5|9956.5|13
1634260320000|2021-10-15 01:12:00|9967.8|9957.8|9969.3|9959.3|9970.1|9960.1|9967.8|9957.8|9
1634260330000|2021-10-15 01:12:10|9969.6|9959.6|9972.3|9962.3|9972.3|9962.3|9969.3|9959.3|14
1634260340000|2021-10-15 01:12:20|9972.1|9962.1|9973.8|9963.8|9973.8|9963.8|9971.5|9961.5|9
1634260350000|2021-10-15 01:12:30|9974|9964|9970.6|9960.6|9974.5|9964.5|9970.6|9960.6|15
1634260360000|2021-10-15 01:12:40|9971.1|9961.1|9972.5|9962.5|9973|9963|9971.1|9961.1|15
1634260370000|2021-10-15 01:12:50|9972.4|9962.4|9969.3|9959.3|9972.4|9962.4|9969.3|9959.3|5
1634260380000|2021-10-15 01:13:00|9969|9959|9968.3|9958.3|9969.3|9959.3|9968.3|9958.3|11
1634260390000|2021-10-15 01:13:10|9968.5|9958.5|9970.6|9960.6|9970.6|9960.6|9968.5|9958.5|6
1634260400000|2021-10-15 01:13:20|9971|9961|9969.3|9959.3|9972.8|9962.8|9968.8|9958.8|12
1634260410000|2021-10-15 01:13:30|9969|9959|9968|9958|9969|9959|9967.8|9957.8|9
1634260420000|2021-10-15 01:13:40|9967.8|9957.8|9968.9|9958.9|9968.9|9958.9|9967.8|9957.8|3
1634260430000|2021-10-15 01:13:50|9968.6|9958.6|9968.4|9958.4|9970.4|9960.4|9968.4|9958.4|10
1634260440000|2021-10-15 01:14:00|9969.1|9959.1|9969.5|9959.5|9970.1|9960.1|9968.5|9958.5|13
1634260450000|2021-10-15 01:14:10|9970|9960|9970.3|9960.3|9970.3|9960.3|9968.8|9958.8|11
1634260460000|2021-10-15 01:14:20|9971.6|9961.6|9974|9964|9974.3|9964.3|9971.6|9961.6|16
1634260470000|2021-10-15 01:14:30|9974.3|9964.3|9974.1|9964.1|9974.5|9964.5|9974.1|9964.1|8
1634260480000|2021-10-15 01:14:40|9973.8|9963.8|9973.8|9963.8|9973.8|9963.8|9973.8|9963.8|1
1634260490000|2021-10-15 01:14:50|9974|9964|9974.5|9964.5|9974.5|9964.5|9973.5|9963.5|14
1634260500000|2021-10-15 01:15:00|9975.1|9965.1|9983.1|9973.1|9983.4|9973.4|9975.1|9965.1|20
1634260510000|2021-10-15 01:15:10|9983.5|9973.5|9984.6|9974.6|9987|9977|9982.8|9972.8|17
1634260520000|2021-10-15 01:15:20|9984.1|9974.1|9991.3|9981.3|9991.5|9981.5|9983.5|9973.5|23
1634260530000|2021-10-15 01:15:30|9991.6|9981.6|9992.8|9982.8|9992.8|9982.8|9990.3|9980.3|8
1634260540000|2021-10-15 01:15:40|9992.5|9982.5|9996|9986|9996|9986|9991.8|9981.8|20
1634260550000|2021-10-15 01:15:50|9996.3|9986.3|9998|9988|9998|9988|9995.9|9985.9|16
1634260560000|2021-10-15 01:16:00|9997.8|9987.8|9999.9|9989.9|10000|9990|9996.6|9986.6|22
1634260570000|2021-10-15 01:16:10|9999.6|9989.6|10001.4|9991.4|10003.8|9993.8|9999.4|9989.4|18
1634260580000|2021-10-15 01:16:20|10001.8|9991.8|10000.9|9990.9|10003.3|9993.3|9999.9|9989.9|11
1634260590000|2021-10-15 01:16:30|10000.6|9990.6|10002.3|9992.3|10002.3|9992.3|10000.4|9990.4|10
1634260600000|2021-10-15 01:16:40|10002.5|9992.5|10006.5|9996.5|10007.1|9997.1|10002.3|9992.3|16
1634260610000|2021-10-15 01:16:50|10006.1|9996.1|10004.3|9994.3|10006.1|9996.1|10002.8|9992.8|16
1634260620000|2021-10-15 01:17:00|10004.5|9994.5|10006.8|9996.8|10007.4|9997.4|10003.1|9993.1|13
1634260630000|2021-10-15 01:17:10|10007|9997|10010.4|10000.4|10010.5|10000.5|10007|9997|22
1634260640000|2021-10-15 01:17:20|10012.6|10002.6|10014.4|10004.4|10014.4|10004.4|10012|10002|9
1634260650000|2021-10-15 01:17:30|10014.6|10004.6|10017.5|10007.5|10018|10008|10013|10003|10
1634260660000|2021-10-15 01:17:40|10018|10008|10024.9|10014.9|10026.1|10016.1|10018|10008|20
1634260670000|2021-10-15 01:17:50|10025.5|10015.5|10025.3|10015.3|10027.8|10017.8|10025.3|10015.3|18
1634260680000|2021-10-15 01:18:00|10025.5|10015.5|10032.1|10022.1|10032.1|10022.1|10025.5|10015.5|14
1634260690000|2021-10-15 01:18:10|10032.4|10022.4|10036.1|10026.1|10036.1|10026.1|10031.9|10021.9|26
1634260700000|2021-10-15 01:18:20|10035.9|10025.9|10046.8|10036.8|10046.8|10036.8|10035.9|10025.9|16
1634260710000|2021-10-15 01:18:30|10047.3|10037.3|10050.9|10040.9|10058.8|10048.8|10047|10037|21
1634260720000|2021-10-15 01:18:40|10051|10041|10060|10050|10060.6|10050.6|10050|10040|20
1634260730000|2021-10-15 01:18:50|10060.3|10050.3|10069.6|10059.6|10069.6|10059.6|10059.8|10049.8|34
1634260740000|2021-10-15 01:19:00|10070.8|10060.8|10083.8|10073.8|10083.8|10073.8|10070.8|10060.8|28
1634260750000|2021-10-15 01:19:10|10082.9|10072.9|10073.4|10063.4|10082.9|10072.9|10071.6|10061.6|28
1634260760000|2021-10-15 01:19:20|10073.9|10063.9|10072.9|10062.9|10074.4|10064.4|10072.8|10062.8|16
1634260770000|2021-10-15 01:19:30|10073.1|10063.1|10076.8|10066.8|10078.6|10068.6|10068.9|10058.9|25
1634260780000|2021-10-15 01:19:40|10078.5|10068.5|10071.9|10061.9|10080.4|10070.4|10071.9|10061.9|25
1634260790000|2021-10-15 01:19:50|10072.1|10062.1|10080.8|10070.8|10081.1|10071.1|10071.6|10061.6|28
1634260800000|2021-10-15 01:20:00|10080.4|10070.4|10075.8|10065.8|10081.3|10071.3|10075.8|10065.8|12
1634260810000|2021-10-15 01:20:10|10076.6|10066.6|10076.5|10066.5|10081.1|10071.1|10076.3|10066.3|15
1634260820000|2021-10-15 01:20:20|10078.6|10068.6|10078.4|10068.4|10079.8|10069.8|10078.1|10068.1|12
1634260830000|2021-10-15 01:20:30|10078.8|10068.8|10080.8|10070.8|10081.1|10071.1|10078.8|10068.8|8
1634260840000|2021-10-15 01:20:40|10081|10071|10081.9|10071.9|10082.9|10072.9|10081|10071|7
1634260850000|2021-10-15 01:20:50|10081.1|10071.1|10082|10072|10082.6|10072.6|10080.5|10070.5|13
1634260860000|2021-10-15 01:21:00|10082.4|10072.4|10080.6|10070.6|10082.4|10072.4|10077.8|10067.8|19
1634260870000|2021-10-15 01:21:10|10080.4|10070.4|10078.8|10068.8|10080.6|10070.6|10077.8|10067.8|20
1634260880000|2021-10-15 01:21:20|10079.9|10069.9|10082.1|10072.1|10083.5|10073.5|10079.9|10069.9|23
1634260890000|2021-10-15 01:21:30|10081.8|10071.8|10084|10074|10084|10074|10081.5|10071.5|21
1634260900000|2021-10-15 01:21:40|10081.8|10071.8|10079.6|10069.6|10082|10072|10079|10069|22
1634260910000|2021-10-15 01:21:50|10080.5|10070.5|10080.1|10070.1|10081|10071|10080.1|10070.1|8
1634260920000|2021-10-15 01:22:00|10080.5|10070.5|10082.6|10072.6|10083|10073|10079.4|10069.4|17
1634260930000|2021-10-15 01:22:10|10082.4|10072.4|10082.4|10072.4|10084|10074|10082.1|10072.1|16
1634260940000|2021-10-15 01:22:20|10082.1|10072.1|10081|10071|10082.6|10072.6|10080.4|10070.4|14
1634260950000|2021-10-15 01:22:30|10080.8|10070.8|10082.6|10072.6|10082.9|10072.9|10079.5|10069.5|19
1634260960000|2021-10-15 01:22:40|10082.9|10072.9|10081.5|10071.5|10082.9|10072.9|10080.5|10070.5|11
1634260970000|2021-10-15 01:22:50|10082|10072|10081.3|10071.3|10082|10072|10081|10071|10
1634260980000|2021-10-15 01:23:00|10079.9|10069.9|10081.6|10071.6|10082|10072|10079.4|10069.4|9
1634260990000|2021-10-15 01:23:10|10082.6|10072.6|10081.3|10071.3|10082.6|10072.6|10080.5|10070.5|16
1634261000000|2021-10-15 01:23:20|10081.4|10071.4|10081.1|10071.1|10082.1|10072.1|10080.9|10070.9|11
1634261010000|2021-10-15 01:23:30|10080.9|10070.9|10079.6|10069.6|10080.9|10070.9|10079.5|10069.5|12
1634261020000|2021-10-15 01:23:40|10079.9|10069.9|10079.8|10069.8|10079.9|10069.9|10078.3|10068.3|14
1634261030000|2021-10-15 01:23:50|10079.5|10069.5|10083.3|10073.3|10084.5|10074.5|10079.1|10069.1|20
1634261040000|2021-10-15 01:24:00|10083|10073|10081.1|10071.1|10084|10074|10080.9|10070.9|13
1634261050000|2021-10-15 01:24:10|10080.9|10070.9|10082.3|10072.3|10082.4|10072.4|10080.9|10070.9|9
1634261060000|2021-10-15 01:24:20|10082.5|10072.5|10083.6|10073.6|10084.5|10074.5|10082.5|10072.5|13
1634261070000|2021-10-15 01:24:30|10083.8|10073.8|10082.8|10072.8|10084.9|10074.9|10082.6|10072.6|13
1634261080000|2021-10-15 01:24:40|10082.6|10072.6|10084.3|10074.3|10084.5|10074.5|10082.6|10072.6|18
1634261090000|2021-10-15 01:24:50|10084|10074|10083.8|10073.8|10084.3|10074.3|10083|10073|15
1634261100000|2021-10-15 01:25:00|10084|10074|10080.5|10070.5|10084.3|10074.3|10077.9|10067.9|19
1634261110000|2021-10-15 01:25:10|10078.4|10068.4|10074.1|10064.1|10078.9|10068.9|10073.9|10063.9|15
1634261120000|2021-10-15 01:25:20|10073.9|10063.9|10069.6|10059.6|10073.9|10063.9|10069.5|10059.5|13
1634261130000|2021-10-15 01:25:30|10070|10060|10068|10058|10070.5|10060.5|10068|10058|12
1634261140000|2021-10-15 01:25:40|10067.8|10057.8|10070.3|10060.3|10070.3|10060.3|10065.9|10055.9|23
1634261150000|2021-10-15 01:25:50|10063.6|10053.6|10052.6|10042.6|10063.6|10053.6|10052.6|10042.6|20
1634261160000|2021-10-15 01:26:00|10050.6|10040.6|10025.6|10015.6|10050.6|10040.6|10025.6|10015.6|26
1634261170000|2021-10-15 01:26:10|10024.3|10014.3|10004.3|9994.3|10024.3|10014.3|10004.3|9994.3|28
1634261180000|2021-10-15 01:26:20|10002.1|9992.1|9990.6|9980.6|10002.1|9992.1|9987.9|9977.9|28
1634261190000|2021-10-15 01:26:30|9991.1|9981.1|9997.6|9987.6|10007.3|9997.3|9991.1|9981.1|26
1634261200000|2021-10-15 01:26:40|9997.4|9987.4|10003.5|9993.5|10015.3|10005.3|9995.8|9985.8|30
1634261210000|2021-10-15 01:26:50|10004.5|9994.5|10013.8|10003.8|10014.3|10004.3|10002.8|9992.8|20
1634261220000|2021-10-15 01:27:00|10013.5|10003.5|10009.6|9999.6|10014.9|10004.9|10009.3|9999.3|12
1634261230000|2021-10-15 01:27:10|10012.3|10001.8|10013.1|10003.1|10013.1|10003.1|10012.3|10001.8|7
1634261240000|2021-10-15 01:27:20|10013.3|10003.3|10024.3|10014.3|10024.3|10014.3|10011.3|10001.3|23
1634261250000|2021-10-15 01:27:30|10024|10014|10021.3|10011.3|10026.4|10016.4|10020.9|10010.9|20
1634261260000|2021-10-15 01:27:40|10021.8|10011.8|10021|10011|10023|10013|10021|10011|18
1634261270000|2021-10-15 01:27:50|10020.6|10010.6|10010.4|10000.4|10020.6|10010.6|10010.1|10000.1|14
1634261280000|2021-10-15 01:28:00|10010|10000|10009|9999|10010|10000|10009|9999|9
1634261290000|2021-10-15 01:28:10|10008.1|9998.1|10014.5|10004.5|10014.8|10004.8|10006.8|9996.8|15
1634261300000|2021-10-15 01:28:20|10013.8|10003.8|10013.8|10003.8|10014.6|10004.6|10012.5|10002.5|15
1634261310000|2021-10-15 01:28:30|10013.4|10003.4|10008.5|9998.5|10013.4|10003.4|10007.4|9997.4|21
1634261320000|2021-10-15 01:28:40|10008.3|9998.3|10006.4|9996.4|10013.8|10003.8|10005.8|9995.8|20
1634261330000|2021-10-15 01:28:50|10006|9996|9999.9|9989.9|10006.3|9996.3|9999.6|9989.6|14
1634261340000|2021-10-15 01:29:00|10000|9990|10001.8|9991.8|10001.8|9991.8|9999.8|9989.8|13
1634261350000|2021-10-15 01:29:10|10001.4|9991.4|10006.9|9996.9|10006.9|9996.9|10001.4|9991.4|18
1634261360000|2021-10-15 01:29:20|10006.8|9996.8|10004.1|9994.1|10006.8|9996.8|10003.9|9993.9|10
1634261370000|2021-10-15 01:29:30|10003.9|9993.9|10005.4|9995.4|10005.4|9995.4|10002.4|9992.4|6
1634261380000|2021-10-15 01:29:40|10005.8|9995.8|10008.5|9998.5|10009.1|9999.1|10005.8|9995.8|8
1634261400000|2021-10-15 01:30:00|10007.8|9997.8|10006.9|9996.9|10007.8|9997.8|10006.9|9996.9|3
1634261410000|2021-10-15 01:30:10|10005.6|9995.6|10004.9|9994.9|10005.6|9995.6|10003.9|9993.9|7
1634261420000|2021-10-15 01:30:20|10004.6|9994.6|10007.4|9997.4|10007.4|9997.4|10004.6|9994.6|8
1634261430000|2021-10-15 01:30:30|10006.9|9996.9|10004.1|9994.1|10006.9|9996.9|10003.9|9993.9|6
1634261440000|2021-10-15 01:30:40|10005|9995|10009.6|9999.6|10009.6|9999.6|10005|9995|9
1634261450000|2021-10-15 01:30:50|10009.5|9999.5|10012.1|10002.1|10012.1|10002.1|10009.1|9999.1|13
1634261460000|2021-10-15 01:31:00|10012|10002|10011|10001|10012.3|10002.3|10008.8|9998.8|11
1634261470000|2021-10-15 01:31:10|10011.3|10001.3|10013.1|10003.1|10013.5|10003.5|10011.3|10001.3|9
1634261480000|2021-10-15 01:31:20|10013.5|10003.5|10019.3|10009.3|10020.6|10010.6|10013.5|10003.5|12
1634261490000|2021-10-15 01:31:30|10019.6|10009.6|10019.9|10009.9|10020.5|10010.5|10019.6|10009.6|8
1634261500000|2021-10-15 01:31:40|10019.8|10009.8|10024.3|10014.3|10024.9|10014.9|10019.8|10009.8|20
1634261510000|2021-10-15 01:31:50|10025.5|10015.5|10027.6|10017.6|10028.3|10018.3|10025.5|10015.5|19
1634261520000|2021-10-15 01:32:00|10028.4|10018.4|10025.1|10015.1|10028.4|10018.4|10024.1|10014.1|20
1634261530000|2021-10-15 01:32:10|10024.8|10014.8|10026.3|10016.3|10028.1|10018.1|10024.8|10014.8|12
1634261540000|2021-10-15 01:32:20|10026.5|10016.5|10027.5|10017.5|10028.1|10018.1|10025.6|10015.6|14
1634261550000|2021-10-15 01:32:30|10028.1|10018.1|10035.1|10025.1|10035.3|10025.3|10028.1|10018.1|19
1634261560000|2021-10-15 01:32:40|10035.4|10025.4|10034.9|10024.9|10035.4|10025.4|10032.4|10022.4|17
1634261570000|2021-10-15 01:32:50|10034.6|10024.6|10032.3|10022.3|10034.6|10024.6|10032.1|10022.1|18
1634261580000|2021-10-15 01:33:00|10031.8|10021.8|10033.4|10023.4|10033.8|10023.8|10029.4|10019.4|22
1634261590000|2021-10-15 01:33:10|10033.8|10023.8|10035.3|10025.3|10035.3|10025.3|10033.4|10023.4|8
1634261600000|2021-10-15 01:33:20|10035.9|10025.9|10037.5|10027.5|10037.5|10027.5|10035.1|10025.1|11
1634261610000|2021-10-15 01:33:30|10038.4|10028.4|10038.5|10028.5|10040.4|10030.4|10038.4|10028.4|16
1634261620000|2021-10-15 01:33:40|10038.8|10028.8|10041.1|10031.1|10041.3|10031.3|10038.5|10028.5|17
1634261630000|2021-10-15 01:33:50|10040.6|10030.6|10036.6|10026.6|10040.6|10030.6|10034.5|10024.5|20
1634261640000|2021-10-15 01:34:00|10036.3|10026.3|10036|10026|10037|10027|10035.4|10025.4|15
1634261650000|2021-10-15 01:34:10|10036.6|10026.6|10036|10026|10036.6|10026.6|10035|10025|8
1634261660000|2021-10-15 01:34:20|10036.8|10026.8|10041.6|10031.6|10042|10032|10036.8|10026.8|24
1634261670000|2021-10-15 01:34:30|10042.6|10032.6|10040.1|10030.1|10042.6|10032.6|10039|10029|12
1634261680000|2021-10-15 01:34:40|10040.4|10030.4|10047.8|10037.8|10047.8|10037.8|10040.4|10030.4|22
1634261690000|2021-10-15 01:34:50|10048|10038|10046.6|10036.6|10049.8|10039.8|10046.6|10036.6|14
1634261700000|2021-10-15 01:35:00|10046.9|10036.9|10042.6|10032.6|10046.9|10036.9|10039.6|10029.6|20
1634261710000|2021-10-15 01:35:10|10042.9|10032.9|10043.3|10033.3|10043.4|10033.4|10042.3|10032.3|11
1634261720000|2021-10-15 01:35:20|10043|10033|10037.4|10027.4|10043|10033|10037|10027|14
1634261730000|2021-10-15 01:35:30|10037.8|10027.8|10036.8|10026.8|10037.8|10027.8|10034.5|10024.5|15
1634261740000|2021-10-15 01:35:40|10036.5|10026.5|10036.6|10026.6|10036.8|10026.8|10035.8|10025.8|10
1634261750000|2021-10-15 01:35:50|10036.3|10026.3|10036.5|10026.5|10037.9|10027.9|10034.3|10024.3|18
1634261760000|2021-10-15 01:36:00|10036.3|10026.3|10032.1|10022.1|10036.3|10026.3|10032.1|10022.1|11
1634261770000|2021-10-15 01:36:10|10031.6|10021.6|10029.6|10019.6|10031.6|10021.6|10029|10019|17
1634261780000|2021-10-15 01:36:20|10029.5|10019.5|10029.5|10019.5|10029.5|10019.5|10028.1|10018.1|7
1634261790000|2021-10-15 01:36:30|10029.3|10019.3|10024|10014|10029.3|10019.3|10024|10014|11
1634261800000|2021-10-15 01:36:40|10024.3|10014.3|10028.3|10018.3|10028.3|10018.3|10024.1|10014.1|13
1634261810000|2021-10-15 01:36:50|10028.5|10018.5|10026|10016|10028.5|10018.5|10026|10016|9
1634261820000|2021-10-15 01:37:00|10026.3|10016.3|10024.8|10014.8|10026.5|10016.5|10024.8|10014.8|12
1634261830000|2021-10-15 01:37:10|10024.4|10014.4|10022.4|10012.4|10024.4|10014.4|10022.1|10012.1|8
1634261840000|2021-10-15 01:37:20|10022.1|10012.1|10020.9|10010.9|10022.1|10012.1|10017.3|10007.3|19
1634261850000|2021-10-15 01:37:30|10020.6|10010.6|10021.1|10011.1|10021.5|10011.5|10019.1|10009.1|13
1634261860000|2021-10-15 01:37:40|10021.4|10011.4|10023|10013|10023|10013|10019.4|10009.4|12
1634261870000|2021-10-15 01:37:50|10023.4|10013.4|10021.5|10011.5|10023.8|10013.8|10021|10011|12
1634261880000|2021-10-15 01:38:00|10022|10012|10025.4|10015.4|10025.4|10015.4|10022|10012|10
1634261890000|2021-10-15 01:38:10|10025.8|10015.8|10028.4|10018.4|10028.4|10018.4|10025.8|10015.8|8
1634261900000|2021-10-15 01:38:20|10028|10018|10027.9|10017.9|10028|10018|10027.9|10017.9|2
1634261910000|2021-10-15 01:38:30|10028.3|10018.3|10030.5|10020.5|10030.5|10020.5|10028.3|10018.3|4
1634261920000|2021-10-15 01:38:40|10031.6|10021.6|10033|10023|10033|10023|10031.6|10021.6|6
1634261930000|2021-10-15 01:38:50|10033.6|10023.6|10036.8|10026.8|10037.3|10027.3|10031.9|10021.9|15
1634261940000|2021-10-15 01:39:00|10037.3|10027.3|10039.1|10029.1|10039.5|10029.5|10037|10027|12
1634261950000|2021-10-15 01:39:10|10038.5|10028.5|10029.9|10019.9|10039|10029|10029.9|10019.9|17
1634261960000|2021-10-15 01:39:20|10029.8|10019.8|10025.8|10015.8|10029.9|10019.9|10024.4|10014.4|15
1634261970000|2021-10-15 01:39:30|10025.5|10015.5|10019.6|10009.6|10026|10016|10019.6|10009.6|16
1634261980000|2021-10-15 01:39:40|10019.4|10009.4|10012.8|10002.8|10019.6|10009.6|10012.8|10002.8|21
1634261990000|2021-10-15 01:39:50|10013.3|10003.3|10014.6|10004.6|10015.3|10005.3|10009.4|9999.4|27
1634262000000|2021-10-15 01:40:00|10014.8|10004.8|10005.3|9995.3|10014.8|10004.8|10005.3|9995.3|20
1634262010000|2021-10-15 01:40:10|10005.1|9995.1|10006.6|9996.6|10008.1|9998.1|10004.9|9994.9|15
1634262020000|2021-10-15 01:40:20|10005|9995|10002.4|9992.4|10005|9995|9999.4|9989.4|26
1634262030000|2021-10-15 01:40:30|10002.8|9992.8|9999.8|9989.8|10003|9993|9999.3|9989.3|23
1634262040000|2021-10-15 01:40:40|10000|9990|10001.4|9991.4|10002|9992|9997.1|9987.1|16
1634262050000|2021-10-15 01:40:50|10001.8|9991.8|10001.9|9991.9|10002|9992|10000.4|9990.4|16
1634262060000|2021-10-15 01:41:00|10001.6|9991.6|9997.3|9987.3|10001.6|9991.6|9996.5|9986.5|19
1634262070000|2021-10-15 01:41:10|9998.8|9988.8|9992|9982|9998.8|9988.8|9992|9982|20
1634262080000|2021-10-15 01:41:20|9992.5|9982.5|9992.6|9982.6|9993.9|9983.9|9990|9980|22
1634262090000|2021-10-15 01:41:30|9991.8|9981.8|9992.4|9982.4|9992.8|9982.8|9991|9981|20
1634262100000|2021-10-15 01:41:40|9991.6|9981.6|9997.8|9987.8|9998|9988|9991.6|9981.6|17
1634262110000|2021-10-15 01:41:50|9997.1|9987.1|9993|9983|9997.3|9987.3|9992.8|9982.8|15
1634262120000|2021-10-15 01:42:00|9992.6|9982.6|9996.5|9986.5|9997.1|9987.1|9992.4|9982.4|17
1634262130000|2021-10-15 01:42:10|9996.3|9986.3|9999.1|9989.1|9999.4|9989.4|9996.3|9986.3|23
1634262140000|2021-10-15 01:42:20|9999.4|9989.4|10002.5|9992.5|10003.1|9993.1|9998.6|9988.6|21
1634262150000|2021-10-15 01:42:30|10002.6|9992.6|10002.3|9992.3|10003.4|9993.4|10001.8|9991.8|24
1634262160000|2021-10-15 01:42:40|10002.8|9992.8|9999.3|9989.3|10002.8|9992.8|9999|9989|10
1634262170000|2021-10-15 01:42:50|9999.1|9989.1|10001.5|9991.5|10001.5|9991.5|9999.1|9989.1|17
1634262180000|2021-10-15 01:43:00|10002.1|9992.1|10001.3|9991.3|10002.5|9992.5|10000.9|9990.9|10
1634262190000|2021-10-15 01:43:10|10000.8|9990.8|9998.8|9988.8|10000.9|9990.9|9998.8|9988.8|9
1634262200000|2021-10-15 01:43:20|9998.5|9988.5|9998|9988|9998.5|9988.5|9996.9|9986.9|12
1634262210000|2021-10-15 01:43:30|9997|9987|9997|9987|9997|9987|9997|9987|1
1634262220000|2021-10-15 01:43:40|9996.8|9986.8|9996.5|9986.5|9996.9|9986.9|9996.3|9986.3|5
1634262230000|2021-10-15 01:43:50|9996.9|9986.9|10000.4|9990.4|10001.4|9991.4|9996.9|9986.9|12
1634262240000|2021-10-15 01:44:00|9999.9|9989.9|9998.4|9988.4|9999.9|9989.9|9998.4|9988.4|4
1634262250000|2021-10-15 01:44:10|9998|9988|9998.9|9988.9|9999.1|9989.1|9998|9988|18
1634262260000|2021-10-15 01:44:20|9998.8|9988.8|9998|9988|9998.8|9988.8|9997.9|9987.9|6
1634262270000|2021-10-15 01:44:30|9998.3|9988.3|9997.9|9987.9|10000.3|9990.3|9997.4|9987.4|10
1634262280000|2021-10-15 01:44:40|9998.3|9988.3|9998.6|9988.6|9998.6|9988.6|9997.9|9987.9|13
1634262300000|2021-10-15 01:45:00|9998.8|9988.8|9998.8|9988.8|9998.8|9988.8|9998.8|9988.8|1
1634262310000|2021-10-15 01:45:10|9999.3|9989.3|10000.8|9990.8|10000.8|9990.8|9999|9989|12
1634262320000|2021-10-15 01:45:20|10000.9|9990.9|10001.4|9991.4|10001.6|9991.6|10000.9|9990.9|13
1634262330000|2021-10-15 01:45:30|10001.8|9991.8|10003.5|9993.5|10003.5|9993.5|10001.8|9991.8|5
1634262340000|2021-10-15 01:45:40|10003.9|9993.9|10005.1|9995.1|10005.6|9995.6|10003.9|9993.9|15
1634262350000|2021-10-15 01:45:50|10004.6|9994.6|10010.8|10000.8|10011|10001|10003.4|9993.4|19
1634262360000|2021-10-15 01:46:00|10010.5|10000.5|10011|10001|10011|10001|10009.8|9999.8|5
1634262370000|2021-10-15 01:46:10|10011.5|10001.5|10011|10001|10011.5|10001.5|10010.8|10000.8|7
1634262380000|2021-10-15 01:46:20|10010.8|10000.8|10009.8|9999.8|10010.8|10000.8|10007.5|9997.5|15
1634262390000|2021-10-15 01:46:30|10009.5|9999.5|10009|9999|10009.8|9999.8|10008.6|9998.6|6
1634262400000|2021-10-15 01:46:40|10009.1|9999.1|10006.8|9996.8|10009.1|9999.1|10006.5|9996.5|6
1634262410000|2021-10-15 01:46:50|10007|9997|10007|9997|10007|9997|10006.8|9996.8|3
1634262420000|2021-10-15 01:47:00|10006.8|9996.8|10005|9995|10006.8|9996.8|10003.6|9993.6|11
1634262430000|2021-10-15 01:47:10|10004.8|9994.8|10004.5|9994.5|10005|9995|10004.5|9994.5|4
1634262440000|2021-10-15 01:47:20|10005|9995|10004.8|9994.8|10005.1|9995.1|10003.5|9993.5|8
1634262450000|2021-10-15 01:47:30|10005|9995|10006.5|9996.5|10006.8|9996.8|10004.3|9994.3|10
1634262460000|2021-10-15 01:47:40|10007.1|9997.1|10007.3|9997.3|10008.5|9998.5|10006.9|9996.9|14
1634262470000|2021-10-15 01:47:50|10007.8|9997.8|10009.5|9999.5|10009.5|9999.5|10007.8|9997.8|11
1634262480000|2021-10-15 01:48:00|10009.3|9999.3|10006.3|9996.3|10009.3|9999.3|10006.3|9996.3|11
1634262490000|2021-10-15 01:48:10|10006.5|9996.5|10004.3|9994.3|10006.5|9996.5|10004.3|9994.3|10
1634262500000|2021-10-15 01:48:20|10005.5|9995.5|10008.3|9998.3|10008.3|9998.3|10005.5|9995.5|5
1634262510000|2021-10-15 01:48:30|10008.5|9998.5|10010|10000|10010|10000|10007.4|9997.4|8
1634262520000|2021-10-15 01:48:40|10009.8|9999.8|10009.5|9999.5|10010|10000|10007.6|9997.6|16
1634262530000|2021-10-15 01:48:50|10008.6|9998.6|10008.5|9998.5|10009.3|9999.3|10008.5|9998.5|7
1634262540000|2021-10-15 01:49:00|10008.1|9998.1|10005.1|9995.1|10008.1|9998.1|10005.1|9995.1|5
1634262550000|2021-10-15 01:49:10|10004.9|9994.9|10003|9993|10004.9|9994.9|10003|9993|16
1634262560000|2021-10-15 01:49:20|10002.8|9992.8|10003|9993|10003.5|9993.5|10002.8|9992.8|6
1634262570000|2021-10-15 01:49:30|10002.5|9992.5|10001.5|9991.5|10002.5|9992.5|10001.1|9991.1|12
1634262580000|2021-10-15 01:49:40|10001.8|9991.8|10001.3|9991.3|10002.3|9992.3|10001.3|9991.3|9
1634262590000|2021-10-15 01:49:50|9999.9|9989.9|9998.5|9988.5|9999.9|9989.9|9998.5|9988.5|2
1634262600000|2021-10-15 01:50:00|9998.8|9988.8|9999.5|9989.5|9999.8|9989.8|9998.5|9988.5|9
1634262610000|2021-10-15 01:50:10|9999.3|9989.3|9995.4|9985.4|9999.3|9989.3|9995.3|9985.3|12
1634262620000|2021-10-15 01:50:20|9995.6|9985.6|9995.4|9985.4|9995.6|9985.6|9995.4|9985.4|10
1634262630000|2021-10-15 01:50:30|9995.6|9985.6|9998|9988|9998.6|9988.6|9995.6|9985.6|13
1634262640000|2021-10-15 01:50:40|9998.6|9988.6|9997|9987|9998.6|9988.6|9997|9987|13
1634262660000|2021-10-15 01:51:00|9997.3|9987.3|9997.3|9987.3|9997.6|9987.6|9997.3|9987.3|4
1634262670000|2021-10-15 01:51:10|9997|9987|9997|9987|9997.3|9987.3|9997|9987|3
1634262680000|2021-10-15 01:51:20|9996.8|9986.8|9996.5|9986.5|9996.8|9986.8|9996|9986|4
1634262690000|2021-10-15 01:51:30|9996.8|9986.8|9996.5|9986.5|9996.8|9986.8|9996.3|9986.3|4
1634262700000|2021-10-15 01:51:40|9996.9|9986.9|9997.3|9987.3|9997.3|9987.3|9996.9|9986.9|4
1634262710000|2021-10-15 01:51:50|9997|9987|9999.5|9989.5|10000.1|9990.1|9997|9987|10
1634262720000|2021-10-15 01:52:00|9999|9989|9998.8|9988.8|9999|9989|9998.5|9988.5|4
1634262730000|2021-10-15 01:52:10|9998.4|9988.4|9998.8|9988.8|9998.8|9988.8|9997.3|9987.3|7
1634262740000|2021-10-15 01:52:20|9999.1|9989.1|9999.8|9989.8|10000.3|9990.3|9999.1|9989.1|7
1634262750000|2021-10-15 01:52:30|10000|9990|10002.5|9992.5|10003|9993|10000|9990|8
1634262760000|2021-10-15 01:52:40|10002.8|9992.8|10003.1|9993.1|10003.6|9993.6|10002.6|9992.6|10
1634262770000|2021-10-15 01:52:50|10002.9|9992.9|10002.3|9992.3|10002.9|9992.9|10001.9|9991.9|12
1634262780000|2021-10-15 01:53:00|10002.5|9992.5|10003.5|9993.5|10003.5|9993.5|10002.3|9992.3|5
1634262790000|2021-10-15 01:53:10|10004|9994|10005.8|9995.8|10006.5|9996.5|10004|9994|5
1634262800000|2021-10-15 01:53:20|10006|9996|10008.3|9998.3|10008.3|9998.3|10005.8|9995.8|9
1634262810000|2021-10-15 01:53:30|10008|9998|10009.3|9999.3|10009.3|9999.3|10007.8|9997.8|12
1634262820000|2021-10-15 01:53:40|10009|9999|10012.1|10002.1|10012.1|10002.1|10009|9999|16
1634262830000|2021-10-15 01:53:50|10011.8|10001.8|10016.1|10006.1|10020|10010|10011.8|10001.8|11
1634262840000|2021-10-15 01:54:00|10016.9|10006.9|10017.6|10007.6|10017.9|10007.9|10016.1|10006.1|14
1634262850000|2021-10-15 01:54:10|10017.9|10007.9|10019.1|10009.1|10019.1|10009.1|10017.9|10007.9|5
1634262860000|2021-10-15 01:54:20|10019|10009|10020.6|10010.6|10020.6|10010.6|10019|10009|6
1634262870000|2021-10-15 01:54:30|10020.4|10010.4|10023.5|10013.5|10023.5|10013.5|10020.4|10010.4|13
1634262880000|2021-10-15 01:54:40|10023.1|10013.1|10025.4|10015.4|10025.8|10015.8|10022.1|10012.1|15
1634262890000|2021-10-15 01:54:50|10026|10016|10025.8|10015.8|10026.3|10016.3|10024.4|10014.4|17
1634262900000|2021-10-15 01:55:00|10022|10012|10017.4|10007.4|10022|10012|10016.9|10006.9|10
1634262910000|2021-10-15 01:55:10|10018.5|10008.5|10019|10009|10019.1|10009.1|10018.5|10008.5|3
1634262920000|2021-10-15 01:55:20|10019.5|10009.5|10020.8|10010.8|10020.8|10010.8|10019.5|10009.5|9
1634262930000|2021-10-15 01:55:30|10020.5|10010.5|10020.8|10010.8|10020.8|10010.8|10020.3|10010.3|10
1634262940000|2021-10-15 01:55:40|10021.5|10011.5|10021.5|10011.5|10021.5|10011.5|10021|10011|4
1634262950000|2021-10-15 01:55:50|10021.3|10011.3|10021|10011|10021.8|10011.8|10021|10011|10
1634262960000|2021-10-15 01:56:00|10020.8|10010.8|10022|10012|10022|10012|10020.8|10010.8|7
1634262970000|2021-10-15 01:56:10|10022.3|10012.3|10024.9|10014.9|10025.8|10015.8|10022.3|10012.3|11
1634262980000|2021-10-15 01:56:20|10025.3|10015.3|10026.5|10016.5|10026.8|10016.8|10025.3|10015.3|17
1634262990000|2021-10-15 01:56:30|10026.4|10016.4|10024.6|10014.6|10026.5|10016.5|10024.6|10014.6|7
1634263000000|2021-10-15 01:56:40|10024.9|10014.9|10025.9|10015.9|10026.5|10016.5|10024.4|10014.4|11
1634263010000|2021-10-15 01:56:50|10026.1|10016.1|10026.3|10016.3|10027.1|10017.1|10025.9|10015.9|13
1634263020000|2021-10-15 01:57:00|10026.4|10016.4|10021.3|10011.3|10026.5|10016.5|10020.6|10010.6|16
1634263030000|2021-10-15 01:57:10|10021.5|10011.5|10021.6|10011.6|10021.6|10011.6|10020.8|10010.8|4
1634263040000|2021-10-15 01:57:20|10020.9|10010.9|10020.1|10010.1|10021.1|10011.1|10020.1|10010.1|4
1634263050000|2021-10-15 01:57:30|10019.9|10009.9|10019.5|10009.5|10019.9|10009.9|10018.4|10008.4|5
1634263060000|2021-10-15 01:57:40|10019.6|10009.6|10023.8|10013.8|10024|10014|10019.5|10009.5|10
1634263070000|2021-10-15 01:57:50|10023.4|10013.4|10021.1|10011.1|10023.8|10013.8|10021.1|10011.1|8
1634263080000|2021-10-15 01:58:00|10020.8|10010.8|10022.6|10012.6|10022.6|10012.6|10020.8|10010.8|5
1634263090000|2021-10-15 01:58:10|10022.1|10012.1|10019.3|10009.3|10022.1|10012.1|10018.1|10008.1|11
1634263100000|2021-10-15 01:58:20|10019.4|10009.4|10018.4|10008.4|10019.4|10009.4|10018.4|10008.4|4
1634263110000|2021-10-15 01:58:30|10018.1|10008.1|10016.8|10006.8|10018.1|10008.1|10016.8|10006.8|10
1634263120000|2021-10-15 01:58:40|10017|10007|10018.3|10008.3|10018.8|10008.8|10017|10007|10
1634263130000|2021-10-15 01:58:50|10018.8|10008.8|10021.6|10011.6|10021.6|10011.6|10018.8|10008.8|7
1634263140000|2021-10-15 01:59:00|10022|10012|10022|10012|10022|10012|10022|10012|1
1634263150000|2021-10-15 01:59:10|10021.8|10011.8|10022|10012|10022|10012|10020|10010|7
1634263160000|2021-10-15 01:59:20|10022.3|10012.3|10022|10012|10022.3|10012.3|10021.8|10011.8|6
1634263170000|2021-10-15 01:59:30|10022.3|10012.3|10022.6|10012.6|10022.6|10012.6|10022|10012|8
1634263180000|2021-10-15 01:59:40|10022.8|10012.8|10022.3|10012.3|10022.9|10012.9|10022.1|10012.1|10
1634263190000|2021-10-15 01:59:50|10022.1|10012.1|10026|10016|10026|10016|10022.1|10012.1|6
1634263200000|2021-10-15 02:00:00|10026.3|10016.3|10026.3|10016.3|10027.3|10017.3|10025.3|10015.3|16
1634263210000|2021-10-15 02:00:10|10026|10016|10023.4|10013.4|10026|10016|10022.6|10012.6|14
1634263220000|2021-10-15 02:00:20|10023.1|10013.1|10023.5|10013.5|10025|10015|10022.5|10012.5|10
1634263230000|2021-10-15 02:00:30|10023.6|10013.6|10023.4|10013.4|10024.3|10014.3|10023.1|10013.1|6
1634263240000|2021-10-15 02:00:40|10023.8|10013.8|10024.8|10014.8|10024.8|10014.8|10023.8|10013.8|2
1634263250000|2021-10-15 02:00:50|10025|10015|10024.8|10014.8|10025.1|10015.1|10023.9|10013.9|6
1634263260000|2021-10-15 02:01:00|10024.3|10014.3|10019.5|10009.5|10024.3|10014.3|10018.6|10008.6|16
1634263270000|2021-10-15 02:01:10|10020|10010|10021.3|10011.3|10021.3|10011.3|10019.8|10009.8|4
1634263280000|2021-10-15 02:01:20|10021.8|10011.8|10022.4|10012.4|10024.9|10014.9|10021.8|10011.8|11
1634263290000|2021-10-15 02:01:30|10022.1|10012.1|10020.5|10010.5|10022.1|10012.1|10020.1|10010.1|9
1634263300000|2021-10-15 02:01:40|10020.3|10010.3|10019.5|10009.5|10020.5|10010.5|10018.3|10008.3|12
1634263310000|2021-10-15 02:01:50|10020.3|10010.3|10019|10009|10021.3|10011.3|10018.8|10008.8|9
1634263320000|2021-10-15 02:02:00|10018.8|10008.8|10017.8|10007.8|10018.8|10008.8|10017.1|10007.1|12
1634263330000|2021-10-15 02:02:10|10018|10008|10017.3|10007.3|10018.8|10008.8|10017.3|10007.3|7
1634263340000|2021-10-15 02:02:20|10016.9|10006.9|10012.8|10002.8|10017.5|10007.5|10012.1|10002.1|13
1634263350000|2021-10-15 02:02:30|10013|10003|10012.1|10002.1|10013.3|10003.3|10011|10001|14
1634263360000|2021-10-15 02:02:40|10011.5|10001.5|10012|10002|10012.5|10002.5|10011.4|10001.4|20
1634263370000|2021-10-15 02:02:50|10012.3|10002.3|10014.5|10004.5|10014.8|10004.8|10012.3|10002.3|7
1634263380000|2021-10-15 02:03:00|10014.3|10004.3|10010|10000|10014.3|10004.3|10010|10000|10
1634263390000|2021-10-15 02:03:10|10009.8|9999.8|10012.6|10002.6|10013.5|10003.5|10008|9998|13
1634263400000|2021-10-15 02:03:20|10012.3|10002.3|10008|9998|10012.3|10002.3|10008|9998|14
1634263410000|2021-10-15 02:03:30|10008.8|9998.8|10007.1|9997.1|10008.8|9998.8|10007.1|9997.1|7
1634263420000|2021-10-15 02:03:40|10007.4|9997.4|10007.9|9997.9|10008.8|9998.8|10007.4|9997.4|14
1634263430000|2021-10-15 02:03:50|10007.6|9997.6|10006.6|9996.6|10008.3|9998.3|10006.6|9996.6|10
1634263440000|2021-10-15 02:04:00|10006.9|9996.9|10005.8|9995.8|10008.4|9998.4|10005.8|9995.8|20
1634263450000|2021-10-15 02:04:10|10006|9996|10006.5|9996.5|10007.3|9997.3|10006|9996|9
1634263460000|2021-10-15 02:04:20|10006.8|9996.8|10007.8|9997.8|10008|9998|10006.8|9996.8|11
1634263470000|2021-10-15 02:04:30|10007.5|9997.5|10007.5|9997.5|10007.8|9997.8|10007.1|9997.1|11
1634263480000|2021-10-15 02:04:40|10007.8|9997.8|10007.8|9997.8|10007.8|9997.8|10007.5|9997.5|5
1634263490000|2021-10-15 02:04:50|10007.5|9997.5|10005.3|9995.3|10007.8|9997.8|10005.1|9995.1|7
1634263500000|2021-10-15 02:05:00|10005.5|9995.5|10006|9996|10006|9996|10005.5|9995.5|4
1634263510000|2021-10-15 02:05:10|10005.9|9995.9|10005.8|9995.8|10008.1|9998.1|10005.8|9995.8|12
1634263520000|2021-10-15 02:05:20|10005.5|9995.5|10004.3|9994.3|10005.5|9995.5|10004.3|9994.3|4
1634263530000|2021-10-15 02:05:30|10004.4|9994.4|10005|9995|10005|9995|10004.4|9994.4|4
1634263540000|2021-10-15 02:05:40|10004.8|9994.8|10001.8|9991.8|10005|9995|10001.8|9991.8|8
1634263550000|2021-10-15 02:05:50|10002|9992|10004|9994|10004.3|9994.3|10001.4|9991.4|10
1634263560000|2021-10-15 02:06:00|10003.8|9993.8|10002.9|9992.9|10004.9|9994.9|10001.3|9991.3|10
1634263570000|2021-10-15 02:06:10|10001.4|9991.4|10002.9|9992.9|10004.1|9994.1|10001.4|9991.4|13
1634263580000|2021-10-15 02:06:20|10001.9|9991.9|10001.8|9991.8|10002.9|9992.9|10000.8|9990.8|14
1634263590000|2021-10-15 02:06:30|10001.1|9991.1|10002.5|9992.5|10002.5|9992.5|10001.1|9991.1|13
1634263600000|2021-10-15 02:06:40|10001.9|9991.9|10002|9992|10002.9|9992.9|10001.8|9991.8|14
1634263610000|2021-10-15 02:06:50|10001.8|9991.8|10002.5|9992.5|10003.5|9993.5|10001.8|9991.8|10
1634263620000|2021-10-15 02:07:00|10001.9|9991.9|10000.3|9990.3|10002.1|9992.1|9999.6|9989.6|14
1634263630000|2021-10-15 02:07:10|9999.9|9989.9|10000.3|9990.3|10000.3|9990.3|9998.6|9988.6|14
1634263640000|2021-10-15 02:07:20|10000.6|9990.6|9999.5|9989.5|10002|9992|9999.5|9989.5|17
1634263650000|2021-10-15 02:07:30|10000|9990|10000|9990|10000.6|9990.6|9998.9|9988.9|7
1634263660000|2021-10-15 02:07:40|10000.3|9990.3|10000|9990|10000.3|9990.3|9999.5|9989.5|8
1634263670000|2021-10-15 02:07:50|10000.4|9990.4|10000.3|9990.3|10002.5|9992.5|9999.8|9989.8|12
1634263680000|2021-10-15 02:08:00|10000.6|9990.6|10003.5|9993.5|10003.5|9993.5|10000|9990|14
1634263690000|2021-10-15 02:08:10|10003.9|9993.9|10005.9|9995.9|10006|9996|10003.9|9993.9|17
1634263700000|2021-10-15 02:08:20|10005.6|9995.6|10002.9|9992.9|10005.9|9995.9|10002.6|9992.6|16
1634263710000|2021-10-15 02:08:30|10003.1|9993.1|10004.5|9994.5|10004.6|9994.6|10003.1|9993.1|6
1634263720000|2021-10-15 02:08:40|10004.1|9994.1|10005.6|9995.6|10006|9996|10003|9993|18
1634263730000|2021-10-15 02:08:50|10005.3|9995.3|10007.5|9997.5|10007.5|9997.5|10005.3|9995.3|10
1634263740000|2021-10-15 02:09:00|10007.8|9997.8|10008.5|9998.5|10008.9|9998.9|10007.8|9997.8|11
1634263750000|2021-10-15 02:09:10|10008.9|9998.9|10010.3|10000.3|10010.3|10000.3|10008.9|9998.9|15
1634263760000|2021-10-15 02:09:20|10010.5|10000.5|10011.3|10001.3|10011.3|10001.3|10010.5|10000.5|13
1634263770000|2021-10-15 02:09:30|10011|10001|10011.5|10001.5|10012|10002|10011|10001|8
1634263780000|2021-10-15 02:09:40|10011.8|10001.8|10011.8|10001.8|10013.3|10003.3|10011.5|10001.5|17
1634263790000|2021-10-15 02:09:50|10012|10002|10012|10002|10012|10002|10012|10002|1
1634263800000|2021-10-15 02:10:00|10012.3|10002.3|10012|10002|10012.3|10002.3|10011.8|10001.8|4
1634263810000|2021-10-15 02:10:10|10012.3|10002.3|10013.5|10003.5|10014|10004|10012.3|10002.3|6
1634263820000|2021-10-15 02:10:20|10013|10003|10012.8|10002.8|10013|10003|10012.5|10002.5|10
1634263830000|2021-10-15 02:10:30|10012.4|10002.4|10014.3|10004.3|10014.3|10004.3|10012.4|10002.4|11
1634263840000|2021-10-15 02:10:40|10014.5|10004.5|10014.5|10004.5|10014.5|10004.5|10014.1|10004.1|7
1634263850000|2021-10-15 02:10:50|10014.4|10004.4|10015.3|10005.3|10015.3|10005.3|10014|10004|7
1634263860000|2021-10-15 02:11:00|10015.5|10005.5|10020.8|10010.8|10021.6|10011.6|10015.3|10005.3|17
1634263870000|2021-10-15 02:11:10|10021.3|10011.3|10022.1|10012.1|10022.3|10012.3|10021.1|10011.1|10
1634263880000|2021-10-15 02:11:20|10022.5|10012.5|10022.1|10012.1|10022.5|10012.5|10022.1|10012.1|2
1634263890000|2021-10-15 02:11:30|10022.5|10012.5|10022.5|10012.5|10023.1|10013.1|10022.5|10012.5|5
1634263900000|2021-10-15 02:11:40|10022.3|10012.3|10023.5|10013.5|10023.5|10013.5|10022.3|10012.3|7
1634263910000|2021-10-15 02:11:50|10023.3|10013.3|10023.4|10013.4|10023.4|10013.4|10023|10013|6
1634263920000|2021-10-15 02:12:00|10023.1|10013.1|10020|10010|10023.4|10013.4|10019.8|10009.8|15
1634263930000|2021-10-15 02:12:10|10020.3|10010.3|10020|10010|10022.3|10012.3|10020|10010|15
1634263940000|2021-10-15 02:12:20|10020.6|10010.6|10019.4|10009.4|10020.6|10010.6|10018.4|10008.4|15
1634263950000|2021-10-15 02:12:30|10019.1|10009.1|10019.8|10009.8|10019.8|10009.8|10018.3|10008.3|18
1634263960000|2021-10-15 02:12:40|10019.5|10009.5|10017.5|10007.5|10019.5|10009.5|10016.9|10006.9|18
1634263970000|2021-10-15 02:12:50|10017.1|10007.1|10017.5|10007.5|10017.5|10007.5|10016.9|10006.9|4
1634263980000|2021-10-15 02:13:00|10018|10008|10018|10008|10018|10008|10018|10008|1
1634263990000|2021-10-15 02:13:10|10017.6|10007.6|10016.6|10006.6|10017.6|10007.6|10015.9|10005.9|13
1634264000000|2021-10-15 02:13:20|10016.8|10006.8|10018.8|10008.8|10018.8|10008.8|10016.8|10006.8|5
1634264010000|2021-10-15 02:13:30|10018.5|10008.5|10018.6|10008.6|10018.9|10008.9|10018.5|10008.5|3
1634264020000|2021-10-15 02:13:40|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|10017.9|10007.9|3
1634264030000|2021-10-15 02:13:50|10017.9|10007.9|10021.1|10011.1|10021.1|10011.1|10017.9|10007.9|8
1634264040000|2021-10-15 02:14:00|10021.5|10011.5|10020.6|10010.6|10021.5|10011.5|10020|10010|8
1634264050000|2021-10-15 02:14:10|10020.9|10010.9|10020.9|10010.9|10020.9|10010.9|10020.9|10010.9|1
1634264060000|2021-10-15 02:14:20|10021.3|10011.3|10021.8|10011.8|10021.8|10011.8|10021.3|10011.3|3
1634264070000|2021-10-15 02:14:30|10021.5|10011.5|10022.3|10012.3|10022.3|10012.3|10021.5|10011.5|11
1634264080000|2021-10-15 02:14:40|10022|10012|10021.8|10011.8|10022|10012|10021.3|10011.3|5
1634264090000|2021-10-15 02:14:50|10021.5|10011.5|10022.3|10012.3|10022.3|10012.3|10021.5|10011.5|4
1634264100000|2021-10-15 02:15:00|10023.4|10013.4|10025.5|10015.5|10025.5|10015.5|10023.4|10013.4|2
1634264110000|2021-10-15 02:15:10|10025.8|10015.8|10026.6|10016.6|10026.6|10016.6|10025.8|10015.8|2
1634264120000|2021-10-15 02:15:20|10027.1|10017.1|10027.1|10017.1|10027.1|10017.1|10027.1|10017.1|1
1634264130000|2021-10-15 02:15:30|10027.3|10017.3|10027.3|10017.3|10027.5|10017.5|10027.1|10017.1|5
1634264140000|2021-10-15 02:15:40|10027.5|10017.5|10027.3|10017.3|10027.5|10017.5|10027.3|10017.3|6
1634264150000|2021-10-15 02:15:50|10027.5|10017.5|10028.8|10018.8|10029.1|10019.1|10027.5|10017.5|9
1634264160000|2021-10-15 02:16:00|10029.1|10019.1|10029.3|10019.3|10029.6|10019.6|10029.1|10019.1|5
1634264170000|2021-10-15 02:16:10|10029.6|10019.6|10029.3|10019.3|10029.6|10019.6|10029.3|10019.3|2
1634264180000|2021-10-15 02:16:20|10030.1|10020.1|10032.3|10022.3|10032.3|10022.3|10030.1|10020.1|3
1634264190000|2021-10-15 02:16:30|10032.1|10022.1|10032.5|10022.5|10032.5|10022.5|10032.1|10022.1|4
1634264200000|2021-10-15 02:16:40|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|1
1634264210000|2021-10-15 02:16:50|10032.5|10022.5|10032.8|10022.8|10032.8|10022.8|10032.5|10022.5|4
1634264230000|2021-10-15 02:17:10|10033.1|10023.1|10033.3|10023.3|10033.3|10023.3|10033.1|10023.1|2
1634264250000|2021-10-15 02:17:30|10033.8|10023.8|10037|10027|10037|10027|10033.8|10023.8|4
1634264260000|2021-10-15 02:17:40|10036.4|10026.4|10036.4|10026.4|10036.4|10026.4|10036.4|10026.4|1
1634264270000|2021-10-15 02:17:50|10037|10027|10037.8|10027.8|10037.8|10027.8|10037|10027|3
1634264280000|2021-10-15 02:18:00|10037.5|10027.5|10037.5|10027.5|10037.8|10027.8|10037.5|10027.5|3
1634264300000|2021-10-15 02:18:20|10037.3|10027.3|10037.8|10027.8|10037.8|10027.8|10037.3|10027.3|7
1634264310000|2021-10-15 02:18:30|10038|10028|10039.9|10029.9|10039.9|10029.9|10038|10028|8
1634264340000|2021-10-15 02:19:00|10040.9|10030.9|10042.8|10032.8|10043.3|10033.3|10040.9|10030.9|13
1634264350000|2021-10-15 02:19:10|10043|10033|10042.8|10032.8|10043|10033|10042.8|10032.8|6
1634264360000|2021-10-15 02:19:20|10043|10033|10042.6|10032.6|10043|10033|10042.1|10032.1|5
1634264370000|2021-10-15 02:19:30|10042.4|10032.4|10042.6|10032.6|10043|10033|10041.9|10031.9|6
1634264380000|2021-10-15 02:19:40|10042.9|10032.9|10043.5|10033.5|10043.5|10033.5|10042.4|10032.4|8
1634264390000|2021-10-15 02:19:50|10043.8|10033.8|10042.8|10032.8|10043.8|10033.8|10042.8|10032.8|8
1634264400000|2021-10-15 02:20:00|10042.5|10032.5|10043|10033|10043|10033|10042.5|10032.5|8
1634264410000|2021-10-15 02:20:10|10042.8|10032.8|10042.8|10032.8|10043.3|10033.3|10042.5|10032.5|7
1634264420000|2021-10-15 02:20:20|10042.5|10032.5|10042.8|10032.8|10042.8|10032.8|10042.5|10032.5|2
1634264430000|2021-10-15 02:20:30|10042.5|10032.5|10042.1|10032.1|10042.5|10032.5|10042.1|10032.1|2
1634264450000|2021-10-15 02:20:50|10041.4|10031.4|10041.4|10031.4|10041.4|10031.4|10041.4|10031.4|1
1634264460000|2021-10-15 02:21:00|10039.6|10029.6|10039.5|10029.5|10039.8|10029.8|10039.5|10029.5|3
1634264470000|2021-10-15 02:21:10|10038.9|10028.9|10038.9|10028.9|10038.9|10028.9|10038.9|10028.9|1
1634264480000|2021-10-15 02:21:20|10039.4|10029.4|10043|10033|10043|10033|10039.4|10029.4|2
1634264500000|2021-10-15 02:21:40|10044.5|10034.5|10044.5|10034.5|10044.5|10034.5|10044.5|10034.5|1
1634264510000|2021-10-15 02:21:50|10047.5|10037.5|10048.9|10038.9|10048.9|10038.9|10047.5|10037.5|4
1634264520000|2021-10-15 02:22:00|10048.6|10038.6|10050.4|10040.4|10050.4|10040.4|10048.6|10038.6|4
1634264530000|2021-10-15 02:22:10|10050.6|10040.6|10051.5|10041.5|10051.5|10041.5|10050.6|10040.6|3
1634264540000|2021-10-15 02:22:20|10052.3|10042.3|10052.9|10042.9|10052.9|10042.9|10052.3|10042.3|2
1634264560000|2021-10-15 02:22:40|10053.1|10043.1|10053.3|10043.3|10053.3|10043.3|10053.1|10043.1|2
1634264570000|2021-10-15 02:22:50|10054.3|10044.3|10053.4|10043.4|10054.3|10044.3|10053.1|10043.1|4
1634264600000|2021-10-15 02:23:20|10053.6|10043.6|10053.4|10043.4|10053.6|10043.6|10053.4|10043.4|2
1634264620000|2021-10-15 02:23:40|10053.1|10043.1|10051.3|10041.3|10053.4|10043.4|10051|10041|8
1634264630000|2021-10-15 02:23:50|10051|10041|10050.6|10040.6|10052.4|10042.4|10050.6|10040.6|7
1634264640000|2021-10-15 02:24:00|10051|10041|10049|10039|10051.5|10041.5|10047.8|10037.8|11
1634264650000|2021-10-15 02:24:10|10048.9|10038.9|10048.9|10038.9|10048.9|10038.9|10048.9|10038.9|1
1634264660000|2021-10-15 02:24:20|10048.6|10038.6|10048.6|10038.6|10048.6|10038.6|10048.6|10038.6|1
1634264670000|2021-10-15 02:24:30|10048.9|10038.9|10048.9|10038.9|10048.9|10038.9|10048.9|10038.9|1
1634264680000|2021-10-15 02:24:40|10049.1|10039.1|10051.8|10041.8|10051.8|10041.8|10049.1|10039.1|5
1634264710000|2021-10-15 02:25:10|10053|10043|10050.8|10040.8|10053|10043|10050.8|10040.8|5
1634264720000|2021-10-15 02:25:20|10050.9|10040.9|10051|10041|10051.4|10041.4|10050.1|10040.1|6
1634264730000|2021-10-15 02:25:30|10050.8|10040.8|10051.8|10041.8|10052|10042|10050.1|10040.1|8
1634264740000|2021-10-15 02:25:40|10051.5|10041.5|10051.5|10041.5|10051.8|10041.8|10051.1|10041.1|9
1634264750000|2021-10-15 02:25:50|10051.8|10041.8|10051.8|10041.8|10051.8|10041.8|10051.8|10041.8|1
1634264760000|2021-10-15 02:26:00|10051.1|10041.1|10050.4|10040.4|10052|10042|10050.4|10040.4|10
1634264770000|2021-10-15 02:26:10|10050.1|10040.1|10050.5|10040.5|10050.9|10040.9|10050|10040|9
1634264780000|2021-10-15 02:26:20|10050.6|10040.6|10050.3|10040.3|10050.6|10040.6|10049.5|10039.5|6
1634264790000|2021-10-15 02:26:30|10050.9|10040.9|10051.5|10041.5|10051.5|10041.5|10050.9|10040.9|2
1634264800000|2021-10-15 02:26:40|10052.3|10042.3|10052.8|10042.8|10053.4|10043.4|10052.3|10042.3|5
1634264810000|2021-10-15 02:26:50|10052.5|10042.5|10051.1|10041.1|10052.5|10042.5|10051.1|10041.1|4
1634264820000|2021-10-15 02:27:00|10050.9|10040.9|10051.4|10041.4|10051.4|10041.4|10050.9|10040.9|2
1634264830000|2021-10-15 02:27:10|10050.6|10040.6|10050|10040|10050.6|10040.6|10049.8|10039.8|4
1634264840000|2021-10-15 02:27:20|10050.3|10040.3|10051|10041|10051|10041|10050.1|10040.1|7
1634264890000|2021-10-15 02:28:10|10049.9|10039.9|10049.4|10039.4|10049.9|10039.9|10049.4|10039.4|2
1634264900000|2021-10-15 02:28:20|10049.3|10039.3|10049.9|10039.9|10049.9|10039.9|10049.3|10039.3|3
1634264910000|2021-10-15 02:28:30|10050.8|10040.8|10051|10041|10051|10041|10050.8|10040.8|2
1634264920000|2021-10-15 02:28:40|10050.8|10040.8|10049.9|10039.9|10052.6|10042.6|10049.9|10039.9|10
1634264930000|2021-10-15 02:28:50|10050.3|10040.3|10048.8|10038.8|10050.3|10040.3|10048.3|10038.3|8
1634264940000|2021-10-15 02:29:00|10048.5|10038.5|10048.8|10038.8|10048.8|10038.8|10048.5|10038.5|2
1634264950000|2021-10-15 02:29:10|10049.3|10039.3|10050.8|10040.8|10050.8|10040.8|10049.3|10039.3|2
1634264960000|2021-10-15 02:29:20|10050.5|10040.5|10049.8|10039.8|10050.5|10040.5|10048.5|10038.5|6
1634264970000|2021-10-15 02:29:30|10048.9|10038.9|10047.6|10037.6|10048.9|10038.9|10047.6|10037.6|6
1634265000000|2021-10-15 02:30:00|10047.4|10037.4|10038.5|10028.5|10047.4|10037.4|10034.9|10024.9|31
1634265010000|2021-10-15 02:30:10|10038.3|10028.3|10039.8|10029.8|10040.3|10030.3|10038|10028|17
1634265020000|2021-10-15 02:30:20|10040.1|10030.1|10040.5|10030.5|10040.5|10030.5|10039.4|10029.4|18
1634265030000|2021-10-15 02:30:30|10040.8|10030.8|10043.4|10033.4|10046|10036|10040.8|10030.8|14
1634265040000|2021-10-15 02:30:40|10043.8|10033.8|10042.6|10032.6|10045.4|10035.4|10042.3|10032.3|15
1634265050000|2021-10-15 02:30:50|10041.5|10031.5|10044.8|10034.8|10044.8|10034.8|10041.5|10031.5|9
1634265060000|2021-10-15 02:31:00|10044.5|10034.5|10043.3|10033.3|10044.5|10034.5|10041.6|10031.6|21
1634265070000|2021-10-15 02:31:10|10043|10033|10043.9|10033.9|10043.9|10033.9|10042.8|10032.8|7
1634265080000|2021-10-15 02:31:20|10044.1|10034.1|10042.8|10032.8|10044.9|10034.9|10042.8|10032.8|9
1634265090000|2021-10-15 02:31:30|10042.5|10032.5|10043.4|10033.4|10043.4|10033.4|10042.5|10032.5|5
1634265100000|2021-10-15 02:31:40|10043.3|10033.3|10042.6|10032.6|10043.3|10033.3|10042.6|10032.6|7
1634265110000|2021-10-15 02:31:50|10042.9|10032.9|10042|10032|10042.9|10032.9|10041.3|10031.3|11
1634265120000|2021-10-15 02:32:00|10042.5|10032.5|10042.3|10032.3|10042.9|10032.9|10041.9|10031.9|10
1634265130000|2021-10-15 02:32:10|10041.6|10031.6|10041.5|10031.5|10042.1|10032.1|10040.5|10030.5|7
1634265140000|2021-10-15 02:32:20|10041.3|10031.3|10039.5|10029.5|10041.3|10031.3|10039.5|10029.5|7
1634265150000|2021-10-15 02:32:30|10039.3|10029.3|10039.1|10029.1|10039.6|10029.6|10039.1|10029.1|7
1634265160000|2021-10-15 02:32:40|10039.4|10029.4|10036.5|10026.5|10039.4|10029.4|10035.8|10025.8|9
1634265170000|2021-10-15 02:32:50|10036.3|10026.3|10037.9|10027.9|10037.9|10027.9|10035.9|10025.9|7
1634265180000|2021-10-15 02:33:00|10038.1|10028.1|10042|10032|10042.9|10032.9|10038.1|10028.1|11
1634265190000|2021-10-15 02:33:10|10042.3|10032.3|10042.5|10032.5|10042.5|10032.5|10042|10032|4
1634265200000|2021-10-15 02:33:20|10041.9|10031.9|10045.3|10035.3|10046.4|10036.4|10041.9|10031.9|6
1634265210000|2021-10-15 02:33:30|10045.6|10035.6|10046.4|10036.4|10046.6|10036.6|10045.4|10035.4|12
1634265220000|2021-10-15 02:33:40|10045.8|10035.8|10041.6|10031.6|10045.8|10035.8|10041|10031|13
1634265230000|2021-10-15 02:33:50|10041.4|10031.4|10040.4|10030.4|10043.1|10033.1|10040.4|10030.4|14
1634265240000|2021-10-15 02:34:00|10040.6|10030.6|10040.5|10030.5|10040.6|10030.6|10039.6|10029.6|8
1634265250000|2021-10-15 02:34:10|10040.4|10030.4|10036.6|10026.6|10040.4|10030.4|10036.6|10026.6|5
1634265260000|2021-10-15 02:34:20|10036.5|10026.5|10040.8|10030.8|10040.8|10030.8|10036.5|10026.5|14
1634265270000|2021-10-15 02:34:30|10040.4|10030.4|10039.6|10029.6|10040.6|10030.6|10039.1|10029.1|13
1634265280000|2021-10-15 02:34:40|10039.9|10029.9|10039.9|10029.9|10039.9|10029.9|10039.6|10029.6|3
1634265290000|2021-10-15 02:34:50|10039.8|10029.8|10038.8|10028.8|10040.8|10030.8|10038.8|10028.8|11
1634265300000|2021-10-15 02:35:00|10038.3|10028.3|10036.1|10026.1|10039|10029|10036.1|10026.1|18
1634265310000|2021-10-15 02:35:10|10036.4|10026.4|10037|10027|10037|10027|10035.6|10025.6|5
1634265320000|2021-10-15 02:35:20|10036.3|10026.3|10036.3|10026.3|10037.5|10027.5|10035|10025|19
1634265330000|2021-10-15 02:35:30|10037|10027|10037|10027|10037|10027|10037|10027|1
1634265350000|2021-10-15 02:35:50|10037.3|10027.3|10037|10027|10037.3|10027.3|10037|10027|2
1634265390000|2021-10-15 02:36:30|10036.6|10026.6|10034.9|10024.9|10036.6|10026.6|10034.1|10024.1|9
1634265400000|2021-10-15 02:36:40|10034.5|10024.5|10033.3|10023.3|10034.6|10024.6|10033|10023|11
1634265410000|2021-10-15 02:36:50|10033|10023|10033.3|10023.3|10033.3|10023.3|10033|10023|4
1634265420000|2021-10-15 02:37:00|10033.8|10023.8|10033|10023|10035.1|10025.1|10032.9|10022.9|9
1634265430000|2021-10-15 02:37:10|10032.6|10022.6|10033.3|10023.3|10033.3|10023.3|10032.1|10022.1|10
1634265440000|2021-10-15 02:37:20|10034|10024|10034.1|10024.1|10034.9|10024.9|10033|10023|11
1634265450000|2021-10-15 02:37:30|10034|10024|10032.8|10022.8|10034|10024|10032.5|10022.5|10
1634265460000|2021-10-15 02:37:40|10033.3|10023.3|10036.3|10026.3|10036.8|10026.8|10033.3|10023.3|11
1634265470000|2021-10-15 02:37:50|10036.5|10026.5|10037|10027|10037.1|10027.1|10036.5|10026.5|3
1634265480000|2021-10-15 02:38:00|10036.8|10026.8|10037.3|10027.3|10038.3|10028.3|10036.8|10026.8|13
1634265490000|2021-10-15 02:38:10|10037.5|10027.5|10037.5|10027.5|10037.8|10027.8|10037.5|10027.5|3
1634265500000|2021-10-15 02:38:20|10037.9|10027.9|10037.6|10027.6|10037.9|10027.9|10037.3|10027.3|9
1634265510000|2021-10-15 02:38:30|10037.3|10027.3|10037.5|10027.5|10037.6|10027.6|10037.3|10027.3|6
1634265520000|2021-10-15 02:38:40|10037.3|10027.3|10037.4|10027.4|10037.5|10027.5|10036.8|10026.8|10
1634265530000|2021-10-15 02:38:50|10038.3|10028.3|10042.9|10032.9|10042.9|10032.9|10038.3|10028.3|8
1634265540000|2021-10-15 02:39:00|10043.1|10033.1|10045.6|10035.6|10045.6|10035.6|10042.9|10032.9|14
1634265550000|2021-10-15 02:39:10|10045.4|10035.4|10047|10037|10047|10037|10045.4|10035.4|8
1634265560000|2021-10-15 02:39:20|10047.3|10037.3|10047.6|10037.6|10047.8|10037.8|10047.3|10037.3|4
1634265570000|2021-10-15 02:39:30|10047.9|10037.9|10047.5|10037.5|10047.9|10037.9|10047.3|10037.3|6
1634265580000|2021-10-15 02:39:40|10047.3|10037.3|10047.8|10037.8|10047.8|10037.8|10047.3|10037.3|18
1634265590000|2021-10-15 02:39:50|10047.5|10037.5|10047|10037|10047.8|10037.8|10047|10037|5
1634265600000|2021-10-15 02:40:00|10047.3|10037.3|10046.8|10036.8|10047.8|10037.8|10046.8|10036.8|7
1634265620000|2021-10-15 02:40:20|10047|10037|10047.5|10037.5|10048.3|10038.3|10047|10037|12
1634265630000|2021-10-15 02:40:30|10047.3|10037.3|10047.5|10037.5|10047.5|10037.5|10047.3|10037.3|4
1634265640000|2021-10-15 02:40:40|10047.8|10037.8|10048.5|10038.5|10048.5|10038.5|10047.8|10037.8|3
1634265650000|2021-10-15 02:40:50|10048.3|10038.3|10047.8|10037.8|10048.5|10038.5|10047.5|10037.5|14
1634265660000|2021-10-15 02:41:00|10048|10038|10048.3|10038.3|10048.3|10038.3|10047.5|10037.5|8
1634265670000|2021-10-15 02:41:10|10048|10038|10047.8|10037.8|10048|10038|10047.5|10037.5|6
1634265680000|2021-10-15 02:41:20|10047.5|10037.5|10047.3|10037.3|10047.5|10037.5|10047.3|10037.3|4
1634265690000|2021-10-15 02:41:30|10047|10037|10046.8|10036.8|10047|10037|10046.1|10036.1|4
1634265700000|2021-10-15 02:41:40|10047.3|10037.3|10048|10038|10048.1|10038.1|10047.3|10037.3|5
1634265710000|2021-10-15 02:41:50|10048.3|10038.3|10047.8|10037.8|10048.3|10038.3|10047.8|10037.8|8
1634265720000|2021-10-15 02:42:00|10048|10038|10051.9|10041.9|10051.9|10041.9|10047.8|10037.8|11
1634265740000|2021-10-15 02:42:20|10052.6|10042.6|10052.1|10042.1|10054|10044|10052.1|10042.1|9
1634265780000|2021-10-15 02:43:00|10052.3|10042.3|10052.8|10042.8|10052.8|10042.8|10052.3|10042.3|2
1634265790000|2021-10-15 02:43:10|10053.4|10043.4|10051.9|10041.9|10053.9|10043.9|10051.6|10041.6|9
1634265800000|2021-10-15 02:43:20|10052.1|10042.1|10052.1|10042.1|10052.1|10042.1|10052.1|10042.1|1
1634265820000|2021-10-15 02:43:40|10051.8|10041.8|10050.1|10040.1|10051.8|10041.8|10049.9|10039.9|9
1634265830000|2021-10-15 02:43:50|10050|10040|10050.1|10040.1|10050.1|10040.1|10050|10040|6
1634265840000|2021-10-15 02:44:00|10050.5|10040.5|10053|10043|10053|10043|10050.5|10040.5|4
1634265850000|2021-10-15 02:44:10|10053.3|10043.3|10054.1|10044.1|10054.1|10044.1|10053.3|10043.3|4
1634265860000|2021-10-15 02:44:20|10055.1|10045.1|10054.9|10044.9|10055.1|10045.1|10054.9|10044.9|2
1634265870000|2021-10-15 02:44:30|10055|10045|10054.3|10044.3|10055|10045|10054|10044|7
1634265880000|2021-10-15 02:44:40|10054|10044|10052.5|10042.5|10054|10044|10052.5|10042.5|7
1634265890000|2021-10-15 02:44:50|10052.8|10042.8|10052.4|10042.4|10053|10043|10052.4|10042.4|8
1634265900000|2021-10-15 02:45:00|10052.6|10042.6|10053|10043|10053|10043|10052.6|10042.6|2
1634265910000|2021-10-15 02:45:10|10053.5|10043.5|10057.8|10047.8|10057.8|10047.8|10053.5|10043.5|8
1634265920000|2021-10-15 02:45:20|10057.5|10047.5|10057.3|10047.3|10057.8|10047.8|10057.3|10047.3|4
1634265930000|2021-10-15 02:45:30|10057|10047|10056.5|10046.5|10057.3|10047.3|10056.3|10046.3|7
1634265940000|2021-10-15 02:45:40|10056.8|10046.8|10057|10047|10057.8|10047.8|10056.8|10046.8|8
1634265950000|2021-10-15 02:45:50|10056.8|10046.8|10055.4|10045.4|10056.8|10046.8|10055.4|10045.4|7
1634265960000|2021-10-15 02:46:00|10055.6|10045.6|10055.1|10045.1|10056|10046|10055.1|10045.1|7
1634265970000|2021-10-15 02:46:10|10055.4|10045.4|10055.8|10045.8|10056|10046|10055.4|10045.4|13
1634265980000|2021-10-15 02:46:20|10055.4|10045.4|10053.8|10043.8|10055.4|10045.4|10053.5|10043.5|11
1634265990000|2021-10-15 02:46:30|10053.4|10043.4|10053.5|10043.5|10053.8|10043.8|10053.4|10043.4|6
1634266000000|2021-10-15 02:46:40|10053.1|10043.1|10053.1|10043.1|10053.4|10043.4|10051.6|10041.6|6
1634266010000|2021-10-15 02:46:50|10053.4|10043.4|10054.8|10044.8|10054.8|10044.8|10053.4|10043.4|2
1634266020000|2021-10-15 02:47:00|10054.3|10044.3|10053.6|10043.6|10054.3|10044.3|10053.1|10043.1|11
1634266030000|2021-10-15 02:47:10|10053.8|10043.8|10053.8|10043.8|10054|10044|10053.8|10043.8|3
1634266040000|2021-10-15 02:47:20|10053.6|10043.6|10053.1|10043.1|10053.6|10043.6|10052.9|10042.9|4
1634266050000|2021-10-15 02:47:30|10052.9|10042.9|10051.6|10041.6|10052.9|10042.9|10051.4|10041.4|5
1634266060000|2021-10-15 02:47:40|10051.4|10041.4|10051.4|10041.4|10052.8|10042.8|10051.4|10041.4|8
1634266070000|2021-10-15 02:47:50|10051.1|10041.1|10046.3|10036.3|10051.1|10041.1|10045.6|10035.6|15
1634266080000|2021-10-15 02:48:00|10046.5|10036.5|10048|10038|10048.3|10038.3|10046.3|10036.3|12
1634266090000|2021-10-15 02:48:10|10047.1|10037.1|10045.4|10035.4|10047.1|10037.1|10045.4|10035.4|9
1634266100000|2021-10-15 02:48:20|10045.1|10035.1|10045.3|10035.3|10045.5|10035.5|10044.4|10034.4|10
1634266110000|2021-10-15 02:48:30|10044.8|10034.8|10044.6|10034.6|10044.8|10034.8|10044.4|10034.4|5
1634266120000|2021-10-15 02:48:40|10044.4|10034.4|10044.6|10034.6|10044.6|10034.6|10044.1|10034.1|7
1634266130000|2021-10-15 02:48:50|10044.9|10034.9|10045|10035|10045.4|10035.4|10044.9|10034.9|4
1634266140000|2021-10-15 02:49:00|10045.3|10035.3|10049|10039|10049|10039|10045.3|10035.3|9
1634266150000|2021-10-15 02:49:10|10049.3|10039.3|10048.9|10038.9|10049.8|10039.8|10048.9|10038.9|7
1634266160000|2021-10-15 02:49:20|10048.6|10038.6|10048.5|10038.5|10048.8|10038.8|10048.1|10038.1|11
1634266170000|2021-10-15 02:49:30|10048.8|10038.8|10048.5|10038.5|10049|10039|10048.5|10038.5|9
1634266180000|2021-10-15 02:49:40|10048.8|10038.8|10049|10039|10049|10039|10048.8|10038.8|6
1634266190000|2021-10-15 02:49:50|10048.8|10038.8|10046.8|10036.8|10049|10039|10046.6|10036.6|10
1634266200000|2021-10-15 02:50:00|10046.1|10036.1|10044.9|10034.9|10046.3|10036.3|10044.9|10034.9|7
1634266210000|2021-10-15 02:50:10|10044.6|10034.6|10042.3|10032.3|10044.6|10034.6|10042.3|10032.3|12
1634266220000|2021-10-15 02:50:20|10042.6|10032.6|10042.6|10032.6|10042.6|10032.6|10042.6|10032.6|1
1634266230000|2021-10-15 02:50:30|10042.4|10032.4|10042.6|10032.6|10042.6|10032.6|10042.4|10032.4|4
1634266240000|2021-10-15 02:50:40|10042.9|10032.9|10042.3|10032.3|10042.9|10032.9|10042.3|10032.3|3
1634266250000|2021-10-15 02:50:50|10042.4|10032.4|10044.3|10034.3|10044.3|10034.3|10042.1|10032.1|6
1634266260000|2021-10-15 02:51:00|10044.8|10034.8|10044.5|10034.5|10044.8|10034.8|10043.9|10033.9|6
1634266270000|2021-10-15 02:51:10|10044.3|10034.3|10043.4|10033.4|10044.4|10034.4|10043.4|10033.4|5
1634266280000|2021-10-15 02:51:20|10042.9|10032.9|10042.1|10032.1|10042.9|10032.9|10042.1|10032.1|3
1634266290000|2021-10-15 02:51:30|10040.9|10030.9|10038.9|10028.9|10040.9|10030.9|10038.8|10028.8|5
1634266300000|2021-10-15 02:51:40|10038.8|10028.8|10038.6|10028.6|10039|10029|10038.6|10028.6|9
1634266320000|2021-10-15 02:52:00|10038.4|10028.4|10037.8|10027.8|10038.4|10028.4|10036|10026|9
1634266330000|2021-10-15 02:52:10|10038|10028|10037.4|10027.4|10038.5|10028.5|10037.4|10027.4|11
1634266340000|2021-10-15 02:52:20|10037.6|10027.6|10034.1|10024.1|10037.6|10027.6|10034.1|10024.1|11
1634266350000|2021-10-15 02:52:30|10033.9|10023.9|10034.8|10024.8|10035.4|10025.4|10033.6|10023.6|5
1634266360000|2021-10-15 02:52:40|10035|10025|10034.8|10024.8|10035|10025|10034.4|10024.4|3
1634266370000|2021-10-15 02:52:50|10034.3|10024.3|10031.5|10021.5|10034.3|10024.3|10031.5|10021.5|5
1634266380000|2021-10-15 02:53:00|10031|10021|10031.3|10021.3|10031.3|10021.3|10031|10021|2
1634266390000|2021-10-15 02:53:10|10030.9|10020.9|10030.9|10020.9|10031.3|10021.3|10030.9|10020.9|7
1634266400000|2021-10-15 02:53:20|10030.5|10020.5|10029.5|10019.5|10030.5|10020.5|10028.6|10018.6|11
1634266410000|2021-10-15 02:53:30|10029.9|10019.9|10028.4|10018.4|10030|10020|10028.4|10018.4|14
1634266420000|2021-10-15 02:53:40|10028.9|10018.9|10030|10020|10030|10020|10028.6|10018.6|9
1634266430000|2021-10-15 02:53:50|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|1
1634266440000|2021-10-15 02:54:00|10029.5|10019.5|10030.6|10020.6|10030.6|10020.6|10029.3|10019.3|11
1634266450000|2021-10-15 02:54:10|10031.8|10021.8|10032.5|10022.5|10033|10023|10031.8|10021.8|6
1634266460000|2021-10-15 02:54:20|10032.6|10022.6|10035.8|10025.8|10035.8|10025.8|10032.6|10022.6|12
1634266470000|2021-10-15 02:54:30|10035.5|10025.5|10035.8|10025.8|10035.8|10025.8|10035.5|10025.5|2
1634266480000|2021-10-15 02:54:40|10035.5|10025.5|10037.8|10027.8|10038|10028|10035.5|10025.5|9
1634266500000|2021-10-15 02:55:00|10037.5|10027.5|10037.9|10027.9|10037.9|10027.9|10037.5|10027.5|4
1634266520000|2021-10-15 02:55:20|10037.8|10027.8|10037.1|10027.1|10037.9|10027.9|10037.1|10027.1|4
1634266530000|2021-10-15 02:55:30|10036.9|10026.9|10034.5|10024.5|10036.9|10026.9|10034.1|10024.1|13
1634266540000|2021-10-15 02:55:40|10034.8|10024.8|10036.9|10026.9|10036.9|10026.9|10034.8|10024.8|6
1634266550000|2021-10-15 02:55:50|10037.1|10027.1|10036.6|10026.6|10037.1|10027.1|10035.4|10025.4|7
1634266560000|2021-10-15 02:56:00|10036.9|10026.9|10038.3|10028.3|10038.3|10028.3|10036.9|10026.9|9
1634266570000|2021-10-15 02:56:10|10037.6|10027.6|10038.3|10028.3|10038.3|10028.3|10037.6|10027.6|2
1634266580000|2021-10-15 02:56:20|10038.5|10028.5|10039|10029|10039.3|10029.3|10038.3|10028.3|8
1634266590000|2021-10-15 02:56:30|10039.3|10029.3|10039.3|10029.3|10039.3|10029.3|10039.3|10029.3|1
1634266600000|2021-10-15 02:56:40|10039|10029|10039.5|10029.5|10039.5|10029.5|10039|10029|2
1634266610000|2021-10-15 02:56:50|10039|10029|10039.3|10029.3|10039.5|10029.5|10038.8|10028.8|8
1634266620000|2021-10-15 02:57:00|10039|10029|10038.6|10028.6|10039|10029|10038.6|10028.6|2
1634266630000|2021-10-15 02:57:10|10038.4|10028.4|10037.8|10027.8|10038.4|10028.4|10037.5|10027.5|6
1634266640000|2021-10-15 02:57:20|10037.5|10027.5|10037.5|10027.5|10037.5|10027.5|10037.5|10027.5|1
1634266650000|2021-10-15 02:57:30|10037.1|10027.1|10035.1|10025.1|10037.1|10027.1|10035.1|10025.1|5
1634266660000|2021-10-15 02:57:40|10034.9|10024.9|10032|10022|10034.9|10024.9|10032|10022|7
1634266670000|2021-10-15 02:57:50|10031.8|10021.8|10031.8|10021.8|10032|10022|10031.5|10021.5|9
1634266680000|2021-10-15 02:58:00|10032|10022|10032.8|10022.8|10032.8|10022.8|10029.5|10019.5|19
1634266690000|2021-10-15 02:58:10|10032.5|10022.5|10032.5|10022.5|10032.5|10022.5|10032.3|10022.3|3
1634266700000|2021-10-15 02:58:20|10032.3|10022.3|10034|10024|10034|10024|10032.3|10022.3|5
1634266710000|2021-10-15 02:58:30|10033.8|10023.8|10033.4|10023.4|10033.8|10023.8|10033.4|10023.4|2
1634266720000|2021-10-15 02:58:40|10033.1|10023.1|10033.1|10023.1|10033.4|10023.4|10033.1|10023.1|3
1634266730000|2021-10-15 02:58:50|10033.4|10023.4|10032.9|10022.9|10033.4|10023.4|10032.9|10022.9|7
1634266740000|2021-10-15 02:59:00|10032.4|10022.4|10030.5|10020.5|10032.4|10022.4|10030.5|10020.5|6
1634266750000|2021-10-15 02:59:10|10030|10020|10030.3|10020.3|10030.3|10020.3|10029.8|10019.8|4
1634266760000|2021-10-15 02:59:20|10030.8|10020.8|10029.8|10019.8|10030.8|10020.8|10029.8|10019.8|4
1634266770000|2021-10-15 02:59:30|10030|10020|10030.5|10020.5|10030.5|10020.5|10030|10020|5
1634266780000|2021-10-15 02:59:40|10032.1|10022.1|10030.9|10020.9|10032.1|10022.1|10030.9|10020.9|7
1634266790000|2021-10-15 02:59:50|10030.8|10020.8|10030.6|10020.6|10031|10021|10030.4|10020.4|9
1634266800000|2021-10-15 03:00:00|10030.1|10020.1|10030.4|10020.4|10030.8|10020.8|10029.5|10019.5|6
1634266810000|2021-10-15 03:00:10|10030.8|10020.8|10033.5|10023.5|10033.5|10023.5|10030.8|10020.8|9
1634266820000|2021-10-15 03:00:20|10034.6|10024.6|10035.8|10025.8|10036.4|10026.4|10034.6|10024.6|7
1634266830000|2021-10-15 03:00:30|10035.3|10025.3|10034.6|10024.6|10035.5|10025.5|10033.8|10023.8|8
1634266840000|2021-10-15 03:00:40|10034.1|10024.1|10033.5|10023.5|10034.1|10024.1|10033.5|10023.5|2
1634266850000|2021-10-15 03:00:50|10032|10022|10031.5|10021.5|10032|10022|10031.5|10021.5|2
1634266860000|2021-10-15 03:01:00|10031.3|10021.3|10032.9|10022.9|10032.9|10022.9|10031|10021|7
1634266870000|2021-10-15 03:01:10|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|1
1634266880000|2021-10-15 03:01:20|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|1
1634266890000|2021-10-15 03:01:30|10032.5|10022.5|10032.3|10022.3|10032.5|10022.5|10032.3|10022.3|2
1634266900000|2021-10-15 03:01:40|10031.9|10021.9|10031.5|10021.5|10032.1|10022.1|10028.6|10018.6|14
1634266910000|2021-10-15 03:01:50|10032.1|10022.1|10032.8|10022.8|10032.8|10022.8|10031.8|10021.8|9
1634266920000|2021-10-15 03:02:00|10033.3|10023.3|10031.3|10021.3|10033.3|10023.3|10031.3|10021.3|10
1634266930000|2021-10-15 03:02:10|10030.5|10020.5|10028.8|10018.8|10031.1|10021.1|10028|10018|13
1634266940000|2021-10-15 03:02:20|10029|10019|10029.3|10019.3|10029.3|10019.3|10028.4|10018.4|6
1634266950000|2021-10-15 03:02:30|10029|10019|10028.6|10018.6|10029.1|10019.1|10027.3|10017.3|11
1634266960000|2021-10-15 03:02:40|10028.9|10018.9|10025.5|10015.5|10028.9|10018.9|10025.5|10015.5|12
1634266970000|2021-10-15 03:02:50|10025.3|10015.3|10023.1|10013.1|10025.3|10015.3|10022.6|10012.6|8
1634266980000|2021-10-15 03:03:00|10022.6|10012.6|10021.8|10011.8|10023.1|10013.1|10020.6|10010.6|16
1634266990000|2021-10-15 03:03:10|10022.5|10012.5|10020.9|10010.9|10022.5|10012.5|10020.9|10010.9|11
1634267000000|2021-10-15 03:03:20|10020.4|10010.4|10020.8|10010.8|10021.4|10011.4|10020.4|10010.4|5
1634267010000|2021-10-15 03:03:30|10021.5|10011.5|10020.9|10010.9|10021.5|10011.5|10020.9|10010.9|4
1634267020000|2021-10-15 03:03:40|10021.1|10011.1|10023.1|10013.1|10023.5|10013.5|10021.1|10011.1|5
1634267030000|2021-10-15 03:03:50|10023.4|10013.4|10022.1|10012.1|10023.4|10013.4|10022.1|10012.1|6
1634267040000|2021-10-15 03:04:00|10022|10012|10024.3|10014.3|10024.3|10014.3|10021.5|10011.5|10
1634267050000|2021-10-15 03:04:10|10024|10014|10023.8|10013.8|10024|10014|10023.8|10013.8|2
1634267060000|2021-10-15 03:04:20|10023.5|10013.5|10023.5|10013.5|10023.5|10013.5|10023.5|10013.5|1
1634267070000|2021-10-15 03:04:30|10024.3|10014.3|10024.9|10014.9|10024.9|10014.9|10024.3|10014.3|3
1634267080000|2021-10-15 03:04:40|10026.1|10016.1|10026.3|10016.3|10026.5|10016.5|10026.1|10016.1|5
1634267090000|2021-10-15 03:04:50|10026|10016|10022.1|10012.1|10026|10016|10021.4|10011.4|8
1634267100000|2021-10-15 03:05:00|10022|10012|10022.8|10012.8|10023|10013|10022|10012|5
1634267110000|2021-10-15 03:05:10|10022.4|10012.4|10022.4|10012.4|10022.4|10012.4|10022.4|10012.4|1
1634267130000|2021-10-15 03:05:30|10022.1|10012.1|10023.8|10013.8|10023.8|10013.8|10022.1|10012.1|5
1634267140000|2021-10-15 03:05:40|10022.1|10012.1|10018.3|10008.3|10022.4|10012.4|10017.6|10007.6|10
1634267150000|2021-10-15 03:05:50|10017.6|10007.6|10015.1|10005.1|10018|10008|10014.3|10004.3|13
1634267160000|2021-10-15 03:06:00|10015.4|10005.4|10021.1|10011.1|10024.1|10014.1|10014.4|10004.4|17
1634267170000|2021-10-15 03:06:10|10020.6|10010.6|10021.4|10011.4|10022.3|10012.3|10020.6|10010.6|8
1634267180000|2021-10-15 03:06:20|10021.1|10011.1|10019.8|10009.8|10021.1|10011.1|10017|10007|13
1634267190000|2021-10-15 03:06:30|10020.3|10010.3|10022.5|10012.5|10022.5|10012.5|10020.3|10010.3|5
1634267200000|2021-10-15 03:06:40|10022.6|10012.6|10022.1|10012.1|10022.6|10012.6|10022.1|10012.1|3
1634267210000|2021-10-15 03:06:50|10021.9|10011.9|10021.9|10011.9|10022.1|10012.1|10021.6|10011.6|5
1634267220000|2021-10-15 03:07:00|10021.6|10011.6|10021.4|10011.4|10021.6|10011.6|10021.4|10011.4|7
1634267230000|2021-10-15 03:07:10|10021.1|10011.1|10026.9|10016.9|10027.4|10017.4|10017.8|10007.8|25
1634267240000|2021-10-15 03:07:20|10027.4|10017.4|10027.4|10017.4|10027.4|10017.4|10027.4|10017.4|1
1634267250000|2021-10-15 03:07:30|10027.6|10017.6|10026.9|10016.9|10027.8|10017.8|10026.9|10016.9|4
1634267260000|2021-10-15 03:07:40|10025.6|10015.6|10025.5|10015.5|10025.9|10015.9|10024.5|10014.5|7
1634267270000|2021-10-15 03:07:50|10025.3|10015.3|10025.5|10015.5|10025.8|10015.8|10024.9|10014.9|13
1634267280000|2021-10-15 03:08:00|10025.8|10015.8|10030.6|10020.6|10030.6|10020.6|10025.8|10015.8|10
1634267290000|2021-10-15 03:08:10|10030.4|10020.4|10030.6|10020.6|10030.6|10020.6|10030.4|10020.4|2
1634267300000|2021-10-15 03:08:20|10030.8|10020.8|10031.6|10021.6|10031.6|10021.6|10030.8|10020.8|2
1634267320000|2021-10-15 03:08:40|10031.1|10021.1|10030.9|10020.9|10031.1|10021.1|10030.9|10020.9|3
1634267330000|2021-10-15 03:08:50|10030.6|10020.6|10030.4|10020.4|10030.6|10020.6|10030.4|10020.4|2
1634267340000|2021-10-15 03:09:00|10030.1|10020.1|10030.6|10020.6|10030.9|10020.9|10030.1|10020.1|5
1634267350000|2021-10-15 03:09:10|10030.9|10020.9|10031.9|10021.9|10031.9|10021.9|10030.6|10020.6|11
1634267370000|2021-10-15 03:09:30|10031.6|10021.6|10032.1|10022.1|10032.1|10022.1|10030.6|10020.6|6
1634267380000|2021-10-15 03:09:40|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|1
1634267390000|2021-10-15 03:09:50|10031.8|10021.8|10031.5|10021.5|10031.8|10021.8|10031.5|10021.5|2
1634267400000|2021-10-15 03:10:00|10031.8|10021.8|10031.4|10021.4|10031.8|10021.8|10031|10021|4
1634267410000|2021-10-15 03:10:10|10031.9|10021.9|10031.1|10021.1|10032.1|10022.1|10030.9|10020.9|8
1634267420000|2021-10-15 03:10:20|10031.4|10021.4|10031|10021|10031.6|10021.6|10031|10021|5
1634267430000|2021-10-15 03:10:30|10030.4|10020.4|10030.9|10020.9|10030.9|10020.9|10029|10019|6
1634267440000|2021-10-15 03:10:40|10030.6|10020.6|10030.9|10020.9|10031.1|10021.1|10029.8|10019.8|8
1634267450000|2021-10-15 03:10:50|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|10030.5|10020.5|3
1634267460000|2021-10-15 03:11:00|10030.9|10020.9|10030.9|10020.9|10031.4|10021.4|10030.9|10020.9|3
1634267470000|2021-10-15 03:11:10|10030.6|10020.6|10030.4|10020.4|10030.6|10020.6|10029.6|10019.6|8
1634267480000|2021-10-15 03:11:20|10030.1|10020.1|10030.9|10020.9|10030.9|10020.9|10030.1|10020.1|4
1634267490000|2021-10-15 03:11:30|10030.6|10020.6|10030.4|10020.4|10030.9|10020.9|10030.4|10020.4|5
1634267500000|2021-10-15 03:11:40|10030.6|10020.6|10031.6|10021.6|10031.6|10021.6|10030.3|10020.3|8
1634267510000|2021-10-15 03:11:50|10032.4|10022.4|10032|10022|10032.6|10022.6|10031.4|10021.4|9
1634267520000|2021-10-15 03:12:00|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|10032|10022|3
1634267530000|2021-10-15 03:12:10|10032.5|10022.5|10032|10022|10032.5|10022.5|10031.8|10021.8|9
1634267540000|2021-10-15 03:12:20|10032.3|10022.3|10032.1|10022.1|10032.3|10022.3|10031.8|10021.8|7
1634267550000|2021-10-15 03:12:30|10032|10022|10032.1|10022.1|10032.3|10022.3|10032|10022|4
1634267560000|2021-10-15 03:12:40|10032|10022|10031.9|10021.9|10032|10022|10031.8|10021.8|3
1634267570000|2021-10-15 03:12:50|10031.6|10021.6|10032|10022|10032.3|10022.3|10031.6|10021.6|6
1634267590000|2021-10-15 03:13:10|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|1
1634267600000|2021-10-15 03:13:20|10031.4|10021.4|10031.6|10021.6|10031.6|10021.6|10031.4|10021.4|4
1634267610000|2021-10-15 03:13:30|10031.9|10021.9|10031.8|10021.8|10031.9|10021.9|10031.8|10021.8|4
1634267620000|2021-10-15 03:13:40|10031.9|10021.9|10031.9|10021.9|10032.1|10022.1|10031.6|10021.6|9
1634267630000|2021-10-15 03:13:50|10032.5|10022.5|10037.1|10027.1|10037.8|10027.8|10032.5|10022.5|10
1634267640000|2021-10-15 03:14:00|10037.6|10027.6|10038|10028|10038|10028|10037.6|10027.6|5
1634267650000|2021-10-15 03:14:10|10038.3|10028.3|10038.4|10028.4|10038.5|10028.5|10037.9|10027.9|20
1634267660000|2021-10-15 03:14:20|10038.3|10028.3|10037.4|10027.4|10038.6|10028.6|10037.4|10027.4|15
1634267670000|2021-10-15 03:14:30|10037.5|10027.5|10038.8|10028.8|10038.8|10028.8|10037.5|10027.5|11
1634267680000|2021-10-15 03:14:40|10039.5|10029.5|10038.8|10028.8|10039.6|10029.6|10038.8|10028.8|9
1634267690000|2021-10-15 03:14:50|10039|10029|10038.8|10028.8|10039|10029|10038.8|10028.8|2
1634267700000|2021-10-15 03:15:00|10038.5|10028.5|10038.5|10028.5|10038.8|10028.8|10038.5|10028.5|3
1634267710000|2021-10-15 03:15:10|10038.3|10028.3|10038.4|10028.4|10038.4|10028.4|10038.3|10028.3|4
1634267720000|2021-10-15 03:15:20|10038.3|10028.3|10040.4|10030.4|10040.4|10030.4|10038.3|10028.3|10
1634267730000|2021-10-15 03:15:30|10040.1|10030.1|10039|10029|10040.1|10030.1|10039|10029|5
1634267750000|2021-10-15 03:15:50|10039.1|10029.1|10039.3|10029.3|10039.3|10029.3|10039.1|10029.1|2
1634267760000|2021-10-15 03:16:00|10039.5|10029.5|10039.4|10029.4|10039.5|10029.5|10039|10029|7
1634267770000|2021-10-15 03:16:10|10039.3|10029.3|10039.5|10029.5|10039.5|10029.5|10039|10029|11
1634267780000|2021-10-15 03:16:20|10039.3|10029.3|10038.8|10028.8|10039.3|10029.3|10038.8|10028.8|7
1634267790000|2021-10-15 03:16:30|10039|10029|10036.4|10026.4|10039.5|10029.5|10036.4|10026.4|13
1634267800000|2021-10-15 03:16:40|10036.1|10026.1|10034.1|10024.1|10036.1|10026.1|10033.6|10023.6|3
1634267810000|2021-10-15 03:16:50|10033.9|10023.9|10034.1|10024.1|10034.1|10024.1|10033.9|10023.9|2
1634267820000|2021-10-15 03:17:00|10034.5|10024.5|10035.3|10025.3|10035.3|10025.3|10034.5|10024.5|7
1634267830000|2021-10-15 03:17:10|10035.5|10025.5|10035.5|10025.5|10035.5|10025.5|10035.1|10025.1|5
1634267840000|2021-10-15 03:17:20|10035.4|10025.4|10035.3|10025.3|10035.5|10025.5|10035|10025|6
1634267850000|2021-10-15 03:17:30|10035|10025|10034.1|10024.1|10035.3|10025.3|10034.1|10024.1|8
1634267860000|2021-10-15 03:17:40|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|1
1634267870000|2021-10-15 03:17:50|10034.4|10024.4|10034.6|10024.6|10034.6|10024.6|10033.9|10023.9|7
1634267880000|2021-10-15 03:18:00|10034.4|10024.4|10029.1|10019.1|10034.4|10024.4|10029.1|10019.1|14
1634267890000|2021-10-15 03:18:10|10028.9|10018.9|10029.4|10019.4|10029.4|10019.4|10028.9|10018.9|10
1634267900000|2021-10-15 03:18:20|10029.5|10019.5|10029.4|10019.4|10029.5|10019.5|10029.3|10019.3|8
1634267910000|2021-10-15 03:18:30|10029.1|10019.1|10030|10020|10030|10020|10029.1|10019.1|8
1634267920000|2021-10-15 03:18:40|10030.3|10020.3|10028.9|10018.9|10030.6|10020.6|10028.6|10018.6|6
1634267930000|2021-10-15 03:18:50|10028.6|10018.6|10029.1|10019.1|10029.4|10019.4|10028.6|10018.6|11
1634267940000|2021-10-15 03:19:00|10028.6|10018.6|10028.9|10018.9|10029.4|10019.4|10028.6|10018.6|11
1634267950000|2021-10-15 03:19:10|10028.6|10018.6|10028.9|10018.9|10028.9|10018.9|10028.6|10018.6|6
1634267960000|2021-10-15 03:19:20|10029.1|10019.1|10031.1|10021.1|10031.9|10021.9|10029.1|10019.1|7
1634267970000|2021-10-15 03:19:30|10030.9|10020.9|10030.5|10020.5|10031.1|10021.1|10030.5|10020.5|6
1634267980000|2021-10-15 03:19:40|10030.8|10020.8|10029.8|10019.8|10030.9|10020.9|10029.8|10019.8|14
1634267990000|2021-10-15 03:19:50|10030.4|10020.4|10029.4|10019.4|10030.4|10020.4|10028.9|10018.9|7
1634268000000|2021-10-15 03:20:00|10028.9|10018.9|10029.1|10019.1|10029.4|10019.4|10028.9|10018.9|5
1634268010000|2021-10-15 03:20:10|10028.9|10018.9|10029.1|10019.1|10029.1|10019.1|10028.6|10018.6|8
1634268020000|2021-10-15 03:20:20|10028.6|10018.6|10028.9|10018.9|10029.4|10019.4|10028.6|10018.6|10
1634268030000|2021-10-15 03:20:30|10029.1|10019.1|10029.4|10019.4|10029.4|10019.4|10029.1|10019.1|2
1634268040000|2021-10-15 03:20:40|10029.1|10019.1|10029.1|10019.1|10029.1|10019.1|10029.1|10019.1|1
1634268050000|2021-10-15 03:20:50|10028.9|10018.9|10029.1|10019.1|10029.3|10019.3|10028.6|10018.6|10
1634268060000|2021-10-15 03:21:00|10028.6|10018.6|10031.1|10021.1|10031.1|10021.1|10028.6|10018.6|14
1634268070000|2021-10-15 03:21:10|10030.9|10020.9|10030.3|10020.3|10030.9|10020.9|10029.6|10019.6|12
1634268080000|2021-10-15 03:21:20|10030.5|10020.5|10030.1|10020.1|10030.8|10020.8|10030|10020|10
1634268090000|2021-10-15 03:21:30|10029.8|10019.8|10030|10020|10030.4|10020.4|10029.1|10019.1|12
1634268100000|2021-10-15 03:21:40|10029.9|10019.9|10028.6|10018.6|10029.9|10019.9|10028.6|10018.6|4
1634268110000|2021-10-15 03:21:50|10028.9|10018.9|10028.6|10018.6|10028.9|10018.9|10028.6|10018.6|4
1634268120000|2021-10-15 03:22:00|10028.9|10018.9|10027.9|10017.9|10028.9|10018.9|10027.6|10017.6|11
1634268130000|2021-10-15 03:22:10|10028.1|10018.1|10028.6|10018.6|10028.6|10018.6|10028.1|10018.1|3
1634268140000|2021-10-15 03:22:20|10028.9|10018.9|10030.5|10020.5|10030.5|10020.5|10028.4|10018.4|7
1634268150000|2021-10-15 03:22:30|10030.3|10020.3|10030.8|10020.8|10031|10021|10030|10020|7
1634268160000|2021-10-15 03:22:40|10030.5|10020.5|10030.3|10020.3|10030.5|10020.5|10029.8|10019.8|7
1634268170000|2021-10-15 03:22:50|10030|10020|10030.5|10020.5|10031|10021|10029.8|10019.8|8
1634268180000|2021-10-15 03:23:00|10030.3|10020.3|10029.8|10019.8|10030.3|10020.3|10029.5|10019.5|11
1634268190000|2021-10-15 03:23:10|10029.5|10019.5|10029.8|10019.8|10030.3|10020.3|10029.5|10019.5|11
1634268200000|2021-10-15 03:23:20|10029.5|10019.5|10031.4|10021.4|10031.6|10021.6|10029.5|10019.5|11
1634268210000|2021-10-15 03:23:30|10032|10022|10033.3|10023.3|10033.3|10023.3|10032|10022|14
1634268220000|2021-10-15 03:23:40|10032.9|10022.9|10033.3|10023.3|10033.3|10023.3|10032.9|10022.9|8
1634268230000|2021-10-15 03:23:50|10033|10023|10032.3|10022.3|10033.3|10023.3|10032.3|10022.3|5
1634268240000|2021-10-15 03:24:00|10032.5|10022.5|10034.5|10024.5|10034.5|10024.5|10032.5|10022.5|11
1634268250000|2021-10-15 03:24:10|10034.1|10024.1|10033.3|10023.3|10034.1|10024.1|10032.6|10022.6|9
1634268260000|2021-10-15 03:24:20|10033.6|10023.6|10032.8|10022.8|10033.9|10023.9|10032.5|10022.5|6
1634268270000|2021-10-15 03:24:30|10033|10023|10032.8|10022.8|10034.6|10024.6|10032.8|10022.8|20
1634268280000|2021-10-15 03:24:40|10033.8|10023.8|10034.5|10024.5|10034.5|10024.5|10033.5|10023.5|7
1634268290000|2021-10-15 03:24:50|10035|10025|10034.5|10024.5|10035.9|10025.9|10034.5|10024.5|7
1634268300000|2021-10-15 03:25:00|10034.8|10024.8|10035.1|10025.1|10035.1|10025.1|10034.6|10024.6|9
1634268310000|2021-10-15 03:25:10|10035|10025|10035|10025|10035|10025|10035|10025|1
1634268320000|2021-10-15 03:25:20|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|1
1634268330000|2021-10-15 03:25:30|10034|10024|10034|10024|10034|10024|10034|10024|1
1634268340000|2021-10-15 03:25:40|10034.3|10024.3|10033.3|10023.3|10034.4|10024.4|10033.3|10023.3|14
1634268350000|2021-10-15 03:25:50|10033|10023|10033|10023|10033.3|10023.3|10033|10023|5
1634268360000|2021-10-15 03:26:00|10032.6|10022.6|10031.8|10021.8|10032.6|10022.6|10031.5|10021.5|6
1634268370000|2021-10-15 03:26:10|10031.1|10021.1|10030|10020|10031.1|10021.1|10030|10020|5
1634268380000|2021-10-15 03:26:20|10030.3|10020.3|10030.5|10020.5|10030.8|10020.8|10030|10020|6
1634268390000|2021-10-15 03:26:30|10030.8|10020.8|10030.3|10020.3|10031.6|10021.6|10029.5|10019.5|11
1634268400000|2021-10-15 03:26:40|10030|10020|10029.8|10019.8|10030|10020|10029.5|10019.5|3
1634268410000|2021-10-15 03:26:50|10030.5|10020.5|10030|10020|10031.6|10021.6|10030|10020|4
1634268420000|2021-10-15 03:27:00|10030.3|10020.3|10032.8|10022.8|10032.8|10022.8|10030|10020|12
1634268430000|2021-10-15 03:27:10|10033.5|10023.5|10033.5|10023.5|10033.8|10023.8|10033.5|10023.5|4
1634268440000|2021-10-15 03:27:20|10033.1|10023.1|10032.6|10022.6|10034.5|10024.5|10032.6|10022.6|11
1634268450000|2021-10-15 03:27:30|10032.4|10022.4|10032.6|10022.6|10032.6|10022.6|10032.3|10022.3|8
1634268470000|2021-10-15 03:27:50|10032.4|10022.4|10032.6|10022.6|10032.6|10022.6|10032.4|10022.4|4
1634268480000|2021-10-15 03:28:00|10032.4|10022.4|10034.5|10024.5|10034.5|10024.5|10032.4|10022.4|7
1634268490000|2021-10-15 03:28:10|10034.3|10024.3|10034.8|10024.8|10034.9|10024.9|10034.3|10024.3|5
1634268500000|2021-10-15 03:28:20|10034.5|10024.5|10034.8|10024.8|10035|10025|10034.4|10024.4|6
1634268510000|2021-10-15 03:28:30|10034.5|10024.5|10034.8|10024.8|10035|10025|10034.5|10024.5|6
1634268520000|2021-10-15 03:28:40|10034.5|10024.5|10034.4|10024.4|10034.5|10024.5|10034.1|10024.1|10
1634268530000|2021-10-15 03:28:50|10034.3|10024.3|10035.1|10025.1|10035.1|10025.1|10034.1|10024.1|9
1634268540000|2021-10-15 03:29:00|10036|10026|10034.5|10024.5|10036.5|10026.5|10034.4|10024.4|8
1634268550000|2021-10-15 03:29:10|10034.8|10024.8|10035|10025|10035|10025|10034.8|10024.8|2
1634268560000|2021-10-15 03:29:20|10034.8|10024.8|10034|10024|10034.8|10024.8|10034|10024|2
1634268570000|2021-10-15 03:29:30|10033.6|10023.6|10032.8|10022.8|10033.6|10023.6|10032.3|10022.3|9
1634268580000|2021-10-15 03:29:40|10032.5|10022.5|10032.5|10022.5|10033|10023|10032.3|10022.3|9
1634268590000|2021-10-15 03:29:50|10032.3|10022.3|10030.5|10020.5|10032.3|10022.3|10029.5|10019.5|6
1634268600000|2021-10-15 03:30:00|10030.4|10020.4|10030.5|10020.5|10030.5|10020.5|10030.4|10020.4|2
1634268610000|2021-10-15 03:30:10|10030.1|10020.1|10030.1|10020.1|10030.1|10020.1|10030.1|10020.1|1
1634268620000|2021-10-15 03:30:20|10030|10020|10030.1|10020.1|10030.1|10020.1|10030|10020|4
1634268630000|2021-10-15 03:30:30|10031|10021|10031|10021|10031|10021|10031|10021|1
1634268640000|2021-10-15 03:30:40|10036.8|10026.8|10037|10027|10037|10027|10036.5|10026.5|9
1634268650000|2021-10-15 03:30:50|10036.9|10026.9|10036.9|10026.9|10037|10027|10036.9|10026.9|3
1634268660000|2021-10-15 03:31:00|10036.6|10026.6|10036.9|10026.9|10036.9|10026.9|10036.6|10026.6|2
1634268670000|2021-10-15 03:31:10|10037.3|10027.3|10036.1|10026.1|10037.3|10027.3|10036.1|10026.1|4
1634268710000|2021-10-15 03:31:50|10035.6|10025.6|10035.6|10025.6|10035.6|10025.6|10035.6|10025.6|1
1634268730000|2021-10-15 03:32:10|10035.5|10025.5|10034.5|10024.5|10035.5|10025.5|10034.5|10024.5|2
1634268740000|2021-10-15 03:32:20|10034.9|10024.9|10034.9|10024.9|10034.9|10024.9|10034.9|10024.9|1
1634268750000|2021-10-15 03:32:30|10035.9|10025.9|10036.4|10026.4|10036.4|10026.4|10035.9|10025.9|3
1634268770000|2021-10-15 03:32:50|10036.3|10026.3|10036|10026|10036.3|10026.3|10036|10026|2
1634268780000|2021-10-15 03:33:00|10036.3|10026.3|10036|10026|10036.3|10026.3|10036|10026|2
1634268790000|2021-10-15 03:33:10|10036.3|10026.3|10036|10026|10036.3|10026.3|10036|10026|4
1634268800000|2021-10-15 03:33:20|10036.3|10026.3|10038.3|10028.3|10038.4|10028.4|10036.3|10026.3|8
1634268810000|2021-10-15 03:33:30|10038.5|10028.5|10038.3|10028.3|10038.5|10028.5|10038.3|10028.3|2
1634268820000|2021-10-15 03:33:40|10038.5|10028.5|10037.5|10027.5|10038.5|10028.5|10037.5|10027.5|3
1634268830000|2021-10-15 03:33:50|10037.8|10027.8|10037.5|10027.5|10037.8|10027.8|10037.5|10027.5|4
1634268850000|2021-10-15 03:34:10|10037.1|10027.1|10037.4|10027.4|10037.4|10027.4|10037.1|10027.1|2
1634268860000|2021-10-15 03:34:20|10038.3|10028.3|10037.6|10027.6|10038.3|10028.3|10037.6|10027.6|2
1634268870000|2021-10-15 03:34:30|10037.5|10027.5|10037.5|10027.5|10037.5|10027.5|10037.5|10027.5|1
1634268880000|2021-10-15 03:34:40|10037.8|10027.8|10037.6|10027.6|10037.8|10027.8|10037.6|10027.6|2
1634268890000|2021-10-15 03:34:50|10037.9|10027.9|10037.9|10027.9|10037.9|10027.9|10037.9|10027.9|1
1634268900000|2021-10-15 03:35:00|10037.6|10027.6|10037|10027|10037.9|10027.9|10037|10027|5
1634268910000|2021-10-15 03:35:10|10037.3|10027.3|10037.5|10027.5|10037.5|10027.5|10037.3|10027.3|2
1634268930000|2021-10-15 03:35:30|10037.8|10027.8|10037.8|10027.8|10037.8|10027.8|10037.8|10027.8|1
1634268940000|2021-10-15 03:35:40|10037.5|10027.5|10037.5|10027.5|10037.5|10027.5|10037.5|10027.5|1
1634268950000|2021-10-15 03:35:50|10037.8|10027.8|10037.8|10027.8|10037.8|10027.8|10037.8|10027.8|1
1634269020000|2021-10-15 03:37:00|10038|10028|10038.5|10028.5|10038.8|10028.8|10038|10028|4
1634269030000|2021-10-15 03:37:10|10038.8|10028.8|10039.8|10029.8|10039.8|10029.8|10038.8|10028.8|2
1634269070000|2021-10-15 03:37:50|10040.1|10030.1|10040.1|10030.1|10040.1|10030.1|10040.1|10030.1|1
1634269090000|2021-10-15 03:38:10|10040.4|10030.4|10040.1|10030.1|10040.4|10030.4|10040.1|10030.1|2
1634269120000|2021-10-15 03:38:40|10039.9|10029.9|10037.8|10027.8|10039.9|10029.9|10037.5|10027.5|3
1634269130000|2021-10-15 03:38:50|10038|10028|10038.3|10028.3|10038.3|10028.3|10038|10028|2
1634269140000|2021-10-15 03:39:00|10038.5|10028.5|10039.3|10029.3|10039.3|10029.3|10038.5|10028.5|2
1634269150000|2021-10-15 03:39:10|10039.4|10029.4|10039.6|10029.6|10039.9|10029.9|10039.4|10029.4|5
1634269160000|2021-10-15 03:39:20|10039.8|10029.8|10040.1|10030.1|10040.1|10030.1|10039.8|10029.8|3
1634269170000|2021-10-15 03:39:30|10040.4|10030.4|10039.5|10029.5|10040.4|10030.4|10039.5|10029.5|2
1634269190000|2021-10-15 03:39:50|10039.1|10029.1|10037.8|10027.8|10039.1|10029.1|10037.8|10027.8|3
1634269200000|2021-10-15 03:40:00|10037.5|10027.5|10037.6|10027.6|10037.8|10027.8|10037.5|10027.5|3
1634269230000|2021-10-15 03:40:30|10037.3|10027.3|10036|10026|10037.3|10027.3|10036|10026|5
1634269240000|2021-10-15 03:40:40|10035.8|10025.8|10035.9|10025.9|10035.9|10025.9|10035.4|10025.4|6
1634269250000|2021-10-15 03:40:50|10036.1|10026.1|10035.9|10025.9|10036.1|10026.1|10035.9|10025.9|2
1634269270000|2021-10-15 03:41:10|10035.6|10025.6|10035.8|10025.8|10035.8|10025.8|10035.6|10025.6|2
1634269280000|2021-10-15 03:41:20|10035.6|10025.6|10035.9|10025.9|10036|10026|10035.6|10025.6|4
1634269290000|2021-10-15 03:41:30|10035.6|10025.6|10035.6|10025.6|10035.6|10025.6|10035.6|10025.6|1
1634269340000|2021-10-15 03:42:20|10035.5|10025.5|10035.5|10025.5|10035.5|10025.5|10035.5|10025.5|1
1634269420000|2021-10-15 03:43:40|10035.1|10025.1|10035|10025|10035.3|10025.3|10035|10025|3
1634269460000|2021-10-15 03:44:20|10035.1|10025.1|10034.1|10024.1|10035.1|10025.1|10034.1|10024.1|3
1634269500000|2021-10-15 03:45:00|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|1
1634269530000|2021-10-15 03:45:30|10034.8|10024.8|10035|10025|10035|10025|10034.6|10024.6|7
1634269540000|2021-10-15 03:45:40|10034.9|10024.9|10034.9|10024.9|10034.9|10024.9|10034.9|10024.9|1
1634269550000|2021-10-15 03:45:50|10034.5|10024.5|10034.1|10024.1|10034.5|10024.5|10034|10024|4
1634269560000|2021-10-15 03:46:00|10034|10024|10034.1|10024.1|10034.1|10024.1|10034|10024|2
1634269570000|2021-10-15 03:46:10|10034|10024|10034|10024|10034|10024|10034|10024|1
1634269580000|2021-10-15 03:46:20|10033.6|10023.6|10032.9|10022.9|10033.6|10023.6|10032.9|10022.9|4
1634269620000|2021-10-15 03:47:00|10032.6|10022.6|10032.9|10022.9|10032.9|10022.9|10032.6|10022.6|2
1634269650000|2021-10-15 03:47:30|10032.6|10022.6|10032.9|10022.9|10032.9|10022.9|10032.6|10022.6|2
1634269660000|2021-10-15 03:47:40|10032.6|10022.6|10032.6|10022.6|10032.9|10022.9|10032.6|10022.6|3
1634269670000|2021-10-15 03:47:50|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|1
1634269700000|2021-10-15 03:48:20|10032.6|10022.6|10032.9|10022.9|10032.9|10022.9|10032.6|10022.6|2
1634269720000|2021-10-15 03:48:40|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|1
1634269730000|2021-10-15 03:48:50|10033.3|10023.3|10033.3|10023.3|10033.3|10023.3|10033.3|10023.3|1
1634269750000|2021-10-15 03:49:10|10032.9|10022.9|10032.4|10022.4|10032.9|10022.9|10032.4|10022.4|2
1634269770000|2021-10-15 03:49:30|10032.6|10022.6|10032.3|10022.3|10032.6|10022.6|10032.3|10022.3|5
1634269830000|2021-10-15 03:50:30|10032.1|10022.1|10031.9|10021.9|10032.1|10022.1|10031.9|10021.9|2
1634269840000|2021-10-15 03:50:40|10032.1|10022.1|10031.8|10021.8|10032.1|10022.1|10031.8|10021.8|3
1634269850000|2021-10-15 03:50:50|10031.4|10021.4|10031.5|10021.5|10031.5|10021.5|10031|10021|7
1634269910000|2021-10-15 03:51:50|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|1
1634269920000|2021-10-15 03:52:00|10033.1|10023.1|10033.1|10023.1|10033.1|10023.1|10033.1|10023.1|1
1634269940000|2021-10-15 03:52:20|10032.8|10022.8|10032.5|10022.5|10032.8|10022.8|10032.3|10022.3|4
1634269950000|2021-10-15 03:52:30|10032|10022|10031.8|10021.8|10032|10022|10031.8|10021.8|2
1634269960000|2021-10-15 03:52:40|10032|10022|10032|10022|10032.3|10022.3|10032|10022|3
1634269980000|2021-10-15 03:53:00|10032.3|10022.3|10032.3|10022.3|10032.3|10022.3|10032.1|10022.1|7
1634269990000|2021-10-15 03:53:10|10032.1|10022.1|10032.3|10022.3|10032.3|10022.3|10032.1|10022.1|2
1634270020000|2021-10-15 03:53:40|10033|10023|10033.3|10023.3|10033.3|10023.3|10033|10023|2
1634270030000|2021-10-15 03:53:50|10033.8|10023.8|10034.8|10024.8|10034.8|10024.8|10033.8|10023.8|2
1634270040000|2021-10-15 03:54:00|10035|10025|10034.8|10024.8|10035|10025|10034.8|10024.8|2
1634270050000|2021-10-15 03:54:10|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|10034|10024|6
1634270070000|2021-10-15 03:54:30|10034|10024|10033.9|10023.9|10034.4|10024.4|10033.5|10023.5|6
1634270100000|2021-10-15 03:55:00|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|10034.3|10024.3|1
1634270110000|2021-10-15 03:55:10|10034.5|10024.5|10034.5|10024.5|10034.8|10024.8|10034.5|10024.5|5
1634270120000|2021-10-15 03:55:20|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|1
1634270130000|2021-10-15 03:55:30|10034.5|10024.5|10034.5|10024.5|10034.8|10024.8|10034.3|10024.3|5
1634270140000|2021-10-15 03:55:40|10034.8|10024.8|10037.3|10027.3|10037.3|10027.3|10034.8|10024.8|7
1634270150000|2021-10-15 03:55:50|10036.9|10026.9|10036.9|10026.9|10036.9|10026.9|10036.9|10026.9|1
1634270160000|2021-10-15 03:56:00|10037.1|10027.1|10036.5|10026.5|10037.1|10027.1|10036.5|10026.5|2
1634270180000|2021-10-15 03:56:20|10037.6|10027.6|10039.9|10029.9|10039.9|10029.9|10037.6|10027.6|8
1634270200000|2021-10-15 03:56:40|10039.4|10029.4|10039.9|10029.9|10039.9|10029.9|10039.4|10029.4|2
1634270220000|2021-10-15 03:57:00|10039.6|10029.6|10039.8|10029.8|10039.8|10029.8|10039.6|10029.6|2
1634270260000|2021-10-15 03:57:40|10039.4|10029.4|10038|10028|10039.4|10029.4|10038|10028|2
1634270270000|2021-10-15 03:57:50|10037.4|10027.4|10037.4|10027.4|10037.4|10027.4|10037.4|10027.4|1
1634270280000|2021-10-15 03:58:00|10037.6|10027.6|10037.3|10027.3|10038|10028|10037.3|10027.3|5
1634270330000|2021-10-15 03:58:50|10037|10027|10035.9|10025.9|10037|10027|10035.9|10025.9|2
1634270350000|2021-10-15 03:59:10|10035.6|10025.6|10035.6|10025.6|10035.6|10025.6|10035.6|10025.6|1
1634270390000|2021-10-15 03:59:50|10036|10026|10036.8|10026.8|10036.8|10026.8|10036|10026|6
1634270400000|2021-10-15 04:00:00|10037|10027|10037.1|10027.1|10038|10028|10037|10027|8
1634270410000|2021-10-15 04:00:10|10037.4|10027.4|10037.9|10027.9|10037.9|10027.9|10037.4|10027.4|3
1634270460000|2021-10-15 04:01:00|10037.6|10027.6|10036.9|10026.9|10037.6|10027.6|10036.9|10026.9|2
1634270490000|2021-10-15 04:01:30|10036.6|10026.6|10036.6|10026.6|10036.6|10026.6|10036.6|10026.6|1
1634270500000|2021-10-15 04:01:40|10036.3|10026.3|10036.1|10026.1|10036.3|10026.3|10036.1|10026.1|2
1634270510000|2021-10-15 04:01:50|10035.9|10025.9|10036.1|10026.1|10036.1|10026.1|10035.9|10025.9|2
1634270520000|2021-10-15 04:02:00|10035.8|10025.8|10033.4|10023.4|10035.8|10025.8|10033.4|10023.4|2
1634270530000|2021-10-15 04:02:10|10033.1|10023.1|10033.4|10023.4|10033.4|10023.4|10033.1|10023.1|2
1634270540000|2021-10-15 04:02:20|10033.1|10023.1|10033.4|10023.4|10033.4|10023.4|10033.1|10023.1|2
1634270550000|2021-10-15 04:02:30|10033.1|10023.1|10032.9|10022.9|10033.1|10023.1|10032.9|10022.9|2
1634270560000|2021-10-15 04:02:40|10033.1|10023.1|10033.4|10023.4|10033.4|10023.4|10033.1|10023.1|2
1634270570000|2021-10-15 04:02:50|10033.1|10023.1|10032.6|10022.6|10033.1|10023.1|10032.6|10022.6|3
1634270580000|2021-10-15 04:03:00|10032.1|10022.1|10032.6|10022.6|10032.6|10022.6|10031.9|10021.9|4
1634270620000|2021-10-15 04:03:40|10032.4|10022.4|10032.6|10022.6|10032.6|10022.6|10032.4|10022.4|2
1634270640000|2021-10-15 04:04:00|10032.4|10022.4|10031.1|10021.1|10032.4|10022.4|10031.1|10021.1|5
1634270650000|2021-10-15 04:04:10|10031.4|10021.4|10031.1|10021.1|10031.4|10021.4|10031.1|10021.1|4
1634270660000|2021-10-15 04:04:20|10030.5|10020.5|10032.4|10022.4|10033|10023|10030.5|10020.5|7
1634270670000|2021-10-15 04:04:30|10032.1|10022.1|10031.9|10021.9|10032.1|10022.1|10031.9|10021.9|2
1634270690000|2021-10-15 04:04:50|10031.6|10021.6|10030.8|10020.8|10031.6|10021.6|10030.8|10020.8|3
1634270700000|2021-10-15 04:05:00|10030.9|10020.9|10023.4|10013.4|10030.9|10020.9|10023.4|10013.4|7
1634270710000|2021-10-15 04:05:10|10023.8|10013.8|10023.8|10013.8|10024.6|10014.6|10023.8|10013.8|9
1634270720000|2021-10-15 04:05:20|10023.4|10013.4|10020.4|10010.4|10023.4|10013.4|10020.4|10010.4|2
1634270730000|2021-10-15 04:05:30|10020.8|10010.8|10020.9|10010.9|10020.9|10010.9|10020.8|10010.8|2
1634270740000|2021-10-15 04:05:40|10021.1|10011.1|10020.9|10010.9|10021.1|10011.1|10020.9|10010.9|2
1634270750000|2021-10-15 04:05:50|10021.1|10011.1|10021.4|10011.4|10021.4|10011.4|10021.1|10011.1|2
1634270780000|2021-10-15 04:06:20|10021.1|10011.1|10020.9|10010.9|10021.1|10011.1|10020.9|10010.9|2
1634270790000|2021-10-15 04:06:30|10021.1|10011.1|10021.1|10011.1|10021.1|10011.1|10021.1|10011.1|1
1634270820000|2021-10-15 04:07:00|10021|10011|10020.5|10010.5|10021|10011|10020.5|10010.5|2
1634270860000|2021-10-15 04:07:40|10020.6|10010.6|10021.1|10011.1|10021.1|10011.1|10020.6|10010.6|2
1634270890000|2021-10-15 04:08:10|10021|10011|10020.5|10010.5|10021|10011|10020.5|10010.5|2
1634270930000|2021-10-15 04:08:50|10020.1|10010.1|10020.4|10010.4|10020.4|10010.4|10020.1|10010.1|2
1634270940000|2021-10-15 04:09:00|10020.1|10010.1|10020.1|10010.1|10020.1|10010.1|10020.1|10010.1|1
1634270950000|2021-10-15 04:09:10|10019.9|10009.9|10019.9|10009.9|10019.9|10009.9|10019.9|10009.9|1
1634270960000|2021-10-15 04:09:20|10018.6|10008.6|10016.9|10006.9|10018.6|10008.6|10016.1|10006.1|9
1634271010000|2021-10-15 04:10:10|10017.1|10007.1|10017.1|10007.1|10017.1|10007.1|10017.1|10007.1|1
1634271030000|2021-10-15 04:10:30|10017.5|10007.5|10017.5|10007.5|10017.5|10007.5|10017.5|10007.5|1
1634271040000|2021-10-15 04:10:40|10017.1|10007.1|10017.1|10007.1|10017.1|10007.1|10017.1|10007.1|1
1634271100000|2021-10-15 04:11:40|10017.5|10007.5|10017.5|10007.5|10017.5|10007.5|10017.5|10007.5|1
1634271190000|2021-10-15 04:13:10|10018|10008|10018.5|10008.5|10018.5|10008.5|10018|10008|2
1634271210000|2021-10-15 04:13:30|10018.3|10008.3|10019.1|10009.1|10019.1|10009.1|10018.3|10008.3|3
1634271230000|2021-10-15 04:13:50|10019.5|10009.5|10019.5|10009.5|10019.5|10009.5|10019.5|10009.5|1
1634271240000|2021-10-15 04:14:00|10019.3|10009.3|10019.4|10009.4|10019.4|10009.4|10018.9|10008.9|5
1634271250000|2021-10-15 04:14:10|10026.1|10016.1|10026.4|10016.4|10026.4|10016.4|10026.1|10016.1|2
1634271260000|2021-10-15 04:14:20|10026.8|10016.8|10026.8|10016.8|10026.8|10016.8|10026.8|10016.8|1
1634271270000|2021-10-15 04:14:30|10027.4|10017.4|10027.3|10017.3|10027.4|10017.4|10027.3|10017.3|2
1634271290000|2021-10-15 04:14:50|10026.8|10016.8|10026.3|10016.3|10027.1|10017.1|10026|10016|4
1634271300000|2021-10-15 04:15:00|10026|10016|10024.9|10014.9|10026|10016|10024.9|10014.9|2
1634271310000|2021-10-15 04:15:10|10025.3|10015.3|10026.1|10016.1|10026.1|10016.1|10025.3|10015.3|2
1634271330000|2021-10-15 04:15:30|10025.9|10015.9|10025.9|10015.9|10025.9|10015.9|10025.9|10015.9|1
1634271350000|2021-10-15 04:15:50|10026.1|10016.1|10026.1|10016.1|10026.1|10016.1|10026.1|10016.1|1
1634271360000|2021-10-15 04:16:00|10026|10016|10026|10016|10026|10016|10026|10016|1
1634271380000|2021-10-15 04:16:20|10025.8|10015.8|10024.9|10014.9|10025.8|10015.8|10024.9|10014.9|2
1634271390000|2021-10-15 04:16:30|10024.4|10014.4|10024.1|10014.1|10024.4|10014.4|10024.1|10014.1|2
1634271420000|2021-10-15 04:17:00|10023.9|10013.9|10024.1|10014.1|10024.1|10014.1|10023.9|10013.9|2
1634271440000|2021-10-15 04:17:20|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.1|10014.1|3
1634271450000|2021-10-15 04:17:30|10024.1|10014.1|10024.3|10014.3|10024.3|10014.3|10024.1|10014.1|2
1634271470000|2021-10-15 04:17:50|10024.1|10014.1|10024.5|10014.5|10024.5|10014.5|10023.9|10013.9|4
1634271480000|2021-10-15 04:18:00|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1634271500000|2021-10-15 04:18:20|10024.5|10014.5|10025.5|10015.5|10025.5|10015.5|10024.5|10014.5|2
1634271510000|2021-10-15 04:18:30|10025.3|10015.3|10026.3|10016.3|10026.3|10016.3|10025.3|10015.3|2
1634271560000|2021-10-15 04:19:20|10027.4|10017.4|10027.4|10017.4|10027.4|10017.4|10027.4|10017.4|1
1634271570000|2021-10-15 04:19:30|10027.1|10017.1|10026.6|10016.6|10027.1|10017.1|10026.6|10016.6|2
1634271580000|2021-10-15 04:19:40|10026.4|10016.4|10025.5|10015.5|10026.4|10016.4|10025.5|10015.5|9
1634271600000|2021-10-15 04:20:00|10025.8|10015.8|10025.8|10015.8|10025.8|10015.8|10025.8|10015.8|1
1634271610000|2021-10-15 04:20:10|10025.5|10015.5|10025.8|10015.8|10025.8|10015.8|10025.3|10015.3|7
1634271620000|2021-10-15 04:20:20|10025.5|10015.5|10025.3|10015.3|10025.5|10015.5|10025.3|10015.3|2
1634271630000|2021-10-15 04:20:30|10025|10015|10025.3|10015.3|10025.3|10015.3|10025|10015|4
1634271640000|2021-10-15 04:20:40|10025|10015|10025|10015|10025|10015|10025|10015|1
1634271660000|2021-10-15 04:21:00|10023.5|10013.5|10025.3|10015.3|10025.3|10015.3|10023.5|10013.5|3
1634271680000|2021-10-15 04:21:20|10025|10015|10025.3|10015.3|10025.5|10015.5|10025|10015|4
1634271690000|2021-10-15 04:21:30|10025.5|10015.5|10025.3|10015.3|10025.8|10015.8|10025.3|10015.3|6
1634271740000|2021-10-15 04:22:20|10025.5|10015.5|10024.5|10014.5|10025.5|10015.5|10024.3|10014.3|3
1634271760000|2021-10-15 04:22:40|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1634271770000|2021-10-15 04:22:50|10025|10015|10025.3|10015.3|10025.5|10015.5|10025|10015|3
1634271780000|2021-10-15 04:23:00|10025|10015|10025.3|10015.3|10025.3|10015.3|10025|10015|2
1634271790000|2021-10-15 04:23:10|10025|10015|10025.3|10015.3|10025.3|10015.3|10025|10015|2
1634271800000|2021-10-15 04:23:20|10024.6|10014.6|10024.6|10014.6|10025.3|10015.3|10024.3|10014.3|5
1634271810000|2021-10-15 04:23:30|10024.4|10014.4|10024.5|10014.5|10024.5|10014.5|10024.4|10014.4|2
1634271820000|2021-10-15 04:23:40|10024.3|10014.3|10024|10014|10024.3|10014.3|10024|10014|2
1634271860000|2021-10-15 04:24:20|10024.3|10014.3|10024.3|10014.3|10024.5|10014.5|10024|10014|4
1634271870000|2021-10-15 04:24:30|10024.5|10014.5|10024.5|10014.5|10024.5|10014.5|10024.3|10014.3|3
1634271880000|2021-10-15 04:24:40|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1634271890000|2021-10-15 04:24:50|10024|10014|10024|10014|10024|10014|10024|10014|1
1634272030000|2021-10-15 04:27:10|10023.5|10013.5|10023.5|10013.5|10023.5|10013.5|10023.1|10013.1|3
1634272040000|2021-10-15 04:27:20|10023.1|10013.1|10023.6|10013.6|10023.6|10013.6|10023.1|10013.1|2
1634272060000|2021-10-15 04:27:40|10023.4|10013.4|10023.4|10013.4|10023.4|10013.4|10023.4|10013.4|1
1634272090000|2021-10-15 04:28:10|10023.1|10013.1|10023.1|10013.1|10023.5|10013.5|10023.1|10013.1|3
1634272100000|2021-10-15 04:28:20|10022.6|10012.6|10022.6|10012.6|10022.6|10012.6|10022.6|10012.6|1
1634272110000|2021-10-15 04:28:30|10023.1|10013.1|10022.6|10012.6|10023.4|10013.4|10022.6|10012.6|4
1634272120000|2021-10-15 04:28:40|10022.9|10012.9|10022.6|10012.6|10022.9|10012.9|10022.6|10012.6|2
1634272140000|2021-10-15 04:29:00|10023.4|10013.4|10023.4|10013.4|10023.4|10013.4|10023.4|10013.4|1
1634272150000|2021-10-15 04:29:10|10024.4|10014.4|10024.4|10014.4|10024.4|10014.4|10024.4|10014.4|1
1634272160000|2021-10-15 04:29:20|10024|10014|10024.1|10014.1|10024.1|10014.1|10024|10014|2
1634272170000|2021-10-15 04:29:30|10024.3|10014.3|10025|10015|10025|10015|10024.3|10014.3|3
1634272180000|2021-10-15 04:29:40|10024.8|10014.8|10024.8|10014.8|10024.8|10014.8|10024.8|10014.8|1
1634272190000|2021-10-15 04:29:50|10025|10015|10024.3|10014.3|10025|10015|10024.3|10014.3|7
1634272200000|2021-10-15 04:30:00|10024|10014|10024|10014|10024|10014|10023.8|10013.8|3
1634272220000|2021-10-15 04:30:20|10023.8|10013.8|10023.8|10013.8|10024|10014|10023.8|10013.8|3
1634272230000|2021-10-15 04:30:30|10023.5|10013.5|10022.6|10012.6|10023.5|10013.5|10022.6|10012.6|4
1634272240000|2021-10-15 04:30:40|10022.4|10012.4|10023.4|10013.4|10023.8|10013.8|10022.4|10012.4|5
1634272250000|2021-10-15 04:30:50|10023|10013|10023.1|10013.1|10023.3|10013.3|10023|10013|3
1634272260000|2021-10-15 04:31:00|10023.4|10013.4|10022.6|10012.6|10023.4|10013.4|10022.6|10012.6|6
1634272270000|2021-10-15 04:31:10|10023.8|10013.8|10023.4|10013.4|10023.8|10013.8|10023.4|10013.4|3
1634272280000|2021-10-15 04:31:20|10023.1|10013.1|10023.1|10013.1|10023.5|10013.5|10023.1|10013.1|7
1634272290000|2021-10-15 04:31:30|10023.3|10013.3|10023.4|10013.4|10023.5|10013.5|10023.3|10013.3|6
1634272300000|2021-10-15 04:31:40|10023.1|10013.1|10023.4|10013.4|10023.5|10013.5|10023.1|10013.1|8
1634272310000|2021-10-15 04:31:50|10023.1|10013.1|10022.6|10012.6|10023.1|10013.1|10022.6|10012.6|3
1634272320000|2021-10-15 04:32:00|10022.9|10012.9|10023.1|10013.1|10023.4|10013.4|10022.9|10012.9|3
1634272330000|2021-10-15 04:32:10|10023.4|10013.4|10023.1|10013.1|10023.4|10013.4|10023.1|10013.1|2
1634272340000|2021-10-15 04:32:20|10023.4|10013.4|10022.9|10012.9|10023.4|10013.4|10022.9|10012.9|3
1634272350000|2021-10-15 04:32:30|10023.1|10013.1|10023.5|10013.5|10023.8|10013.8|10023.1|10013.1|6
1634272360000|2021-10-15 04:32:40|10023.1|10013.1|10023.6|10013.6|10024|10014|10023.1|10013.1|4
1634272370000|2021-10-15 04:32:50|10023.8|10013.8|10024.3|10014.3|10024.3|10014.3|10023.5|10013.5|5
1634272380000|2021-10-15 04:33:00|10024.5|10014.5|10025.5|10015.5|10025.5|10015.5|10024.3|10014.3|8
1634272390000|2021-10-15 04:33:10|10025.8|10015.8|10025.8|10015.8|10025.8|10015.8|10025.5|10015.5|9
1634272400000|2021-10-15 04:33:20|10025.5|10015.5|10024|10014|10025.5|10015.5|10024|10014|6
1634272410000|2021-10-15 04:33:30|10023.5|10013.5|10024.5|10014.5|10024.8|10014.8|10023.5|10013.5|9
1634272420000|2021-10-15 04:33:40|10024.8|10014.8|10024.5|10014.5|10024.8|10014.8|10023.4|10013.4|10
1634272430000|2021-10-15 04:33:50|10024.8|10014.8|10023.8|10013.8|10025|10015|10023.4|10013.4|12
1634272440000|2021-10-15 04:34:00|10024.3|10014.3|10024.3|10014.3|10024.5|10014.5|10023.8|10013.8|10
1634272450000|2021-10-15 04:34:10|10024.5|10014.5|10025.3|10015.3|10026|10016|10024.3|10014.3|7
1634272460000|2021-10-15 04:34:20|10025.5|10015.5|10025.3|10015.3|10025.5|10015.5|10025.3|10015.3|4
1634272470000|2021-10-15 04:34:30|10025.5|10015.5|10025.3|10015.3|10025.5|10015.5|10025.3|10015.3|2
1634272480000|2021-10-15 04:34:40|10025|10015|10025.3|10015.3|10025.3|10015.3|10025|10015|2
1634272490000|2021-10-15 04:34:50|10025|10015|10025.3|10015.3|10025.3|10015.3|10025|10015|2
1634272500000|2021-10-15 04:35:00|10025|10015|10024.8|10014.8|10025.3|10015.3|10024.5|10014.5|8
1634272520000|2021-10-15 04:35:20|10024.5|10014.5|10025.3|10015.3|10025.3|10015.3|10024.3|10014.3|6
1634272530000|2021-10-15 04:35:30|10025.5|10015.5|10025.3|10015.3|10025.5|10015.5|10025.3|10015.3|2
1634272540000|2021-10-15 04:35:40|10025|10015|10024.8|10014.8|10025|10015|10024.8|10014.8|2
1634272550000|2021-10-15 04:35:50|10025|10015|10025.3|10015.3|10025.5|10015.5|10025|10015|4
1634272570000|2021-10-15 04:36:10|10025.5|10015.5|10025.3|10015.3|10025.5|10015.5|10025.3|10015.3|4
1634272580000|2021-10-15 04:36:20|10025.5|10015.5|10025.3|10015.3|10025.5|10015.5|10025.3|10015.3|4
1634272590000|2021-10-15 04:36:30|10025.5|10015.5|10025.8|10015.8|10025.8|10015.8|10025.3|10015.3|3
1634272600000|2021-10-15 04:36:40|10025.5|10015.5|10026|10016|10026.3|10016.3|10025.3|10015.3|8
1634272610000|2021-10-15 04:36:50|10025.8|10015.8|10025.8|10015.8|10026|10016|10025.8|10015.8|3
1634272620000|2021-10-15 04:37:00|10026|10016|10025.8|10015.8|10026|10016|10025.8|10015.8|2
1634272630000|2021-10-15 04:37:10|10025.5|10015.5|10025.3|10015.3|10025.5|10015.5|10025.3|10015.3|2
1634272640000|2021-10-15 04:37:20|10025.5|10015.5|10025.3|10015.3|10025.5|10015.5|10025.3|10015.3|2
1634272650000|2021-10-15 04:37:30|10025.5|10015.5|10025.8|10015.8|10025.8|10015.8|10025.5|10015.5|3
1634272660000|2021-10-15 04:37:40|10025.5|10015.5|10025.5|10015.5|10025.5|10015.5|10025.3|10015.3|3
1634272670000|2021-10-15 04:37:50|10025.3|10015.3|10025.5|10015.5|10025.5|10015.5|10025.3|10015.3|2
1634272680000|2021-10-15 04:38:00|10025.3|10015.3|10025.3|10015.3|10025.5|10015.5|10025.3|10015.3|3
1634272690000|2021-10-15 04:38:10|10025.5|10015.5|10025.5|10015.5|10025.5|10015.5|10025.5|10015.5|1
1634272710000|2021-10-15 04:38:30|10025.3|10015.3|10025.5|10015.5|10025.5|10015.5|10025.3|10015.3|6
1634272730000|2021-10-15 04:38:50|10025.3|10015.3|10025.5|10015.5|10025.5|10015.5|10025.3|10015.3|2
1634272740000|2021-10-15 04:39:00|10025.8|10015.8|10025.5|10015.5|10025.8|10015.8|10025.5|10015.5|2
1634272750000|2021-10-15 04:39:10|10025.3|10015.3|10025.5|10015.5|10025.5|10015.5|10025.3|10015.3|6
1634272760000|2021-10-15 04:39:20|10025.3|10015.3|10024.3|10014.3|10025.3|10015.3|10023.6|10013.6|5
1634272770000|2021-10-15 04:39:30|10024.5|10014.5|10024.5|10014.5|10024.9|10014.9|10024.5|10014.5|3
1634272780000|2021-10-15 04:39:40|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1634272830000|2021-10-15 04:40:30|10024.5|10014.5|10024.5|10014.5|10024.5|10014.5|10024.5|10014.5|1
1634272840000|2021-10-15 04:40:40|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024|10014|5
1634272860000|2021-10-15 04:41:00|10023.9|10013.9|10024.3|10014.3|10024.3|10014.3|10023.9|10013.9|2
1634272870000|2021-10-15 04:41:10|10024|10014|10025.3|10015.3|10025.3|10015.3|10023.9|10013.9|6
1634272920000|2021-10-15 04:42:00|10025.5|10015.5|10025.5|10015.5|10025.5|10015.5|10025.5|10015.5|1
1634272930000|2021-10-15 04:42:10|10025.8|10015.8|10026.9|10016.9|10026.9|10016.9|10025.8|10015.8|2
1634272940000|2021-10-15 04:42:20|10027.3|10017.3|10027|10017|10027.3|10017.3|10027|10017|4
1634273000000|2021-10-15 04:43:20|10027.1|10017.1|10027.1|10017.1|10027.1|10017.1|10027.1|10017.1|1
1634273030000|2021-10-15 04:43:50|10027.4|10017.4|10028|10018|10028.1|10018.1|10027.4|10017.4|3
1634273050000|2021-10-15 04:44:10|10028.1|10018.1|10028|10018|10028.1|10018.1|10028|10018|2
1634273060000|2021-10-15 04:44:20|10028.1|10018.1|10028.4|10018.4|10028.6|10018.6|10028.1|10018.1|3
1634273070000|2021-10-15 04:44:30|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|1
1634273090000|2021-10-15 04:44:50|10028.4|10018.4|10029.6|10019.6|10029.6|10019.6|10028.4|10018.4|3
1634273120000|2021-10-15 04:45:20|10029.1|10019.1|10029.1|10019.1|10029.1|10019.1|10029.1|10019.1|1
1634273140000|2021-10-15 04:45:40|10029.6|10019.6|10029|10019|10029.6|10019.6|10028.6|10018.6|3
1634273170000|2021-10-15 04:46:10|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|10028.8|10018.8|1
1634273210000|2021-10-15 04:46:50|10028.5|10018.5|10027.9|10017.9|10028.5|10018.5|10027.9|10017.9|2
1634273230000|2021-10-15 04:47:10|10027.6|10017.6|10027.4|10017.4|10027.6|10017.6|10027.4|10017.4|2
1634273240000|2021-10-15 04:47:20|10027.1|10017.1|10026.9|10016.9|10027.1|10017.1|10026.9|10016.9|2
1634273250000|2021-10-15 04:47:30|10026.8|10016.8|10026.6|10016.6|10026.8|10016.8|10026.6|10016.6|2
1634273260000|2021-10-15 04:47:40|10026.4|10016.4|10026.5|10016.5|10026.5|10016.5|10026.3|10016.3|4
1634273270000|2021-10-15 04:47:50|10026.3|10016.3|10026.3|10016.3|10026.3|10016.3|10026.3|10016.3|1
1634273280000|2021-10-15 04:48:00|10026.5|10016.5|10026.8|10016.8|10026.8|10016.8|10026.5|10016.5|2
1634273300000|2021-10-15 04:48:20|10027|10017|10027|10017|10027|10017|10027|10017|1
1634273320000|2021-10-15 04:48:40|10027.4|10017.4|10028.8|10018.8|10028.8|10018.8|10027.4|10017.4|2
1634273350000|2021-10-15 04:49:10|10028.5|10018.5|10028.5|10018.5|10028.5|10018.5|10028.5|10018.5|1
1634273480000|2021-10-15 04:51:20|10028.3|10018.3|10028.3|10018.3|10028.3|10018.3|10028.3|10018.3|1
1634273500000|2021-10-15 04:51:40|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|1
1634273510000|2021-10-15 04:51:50|10028.3|10018.3|10028.3|10018.3|10028.3|10018.3|10028.3|10018.3|1
1634273520000|2021-10-15 04:52:00|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|1
1634273530000|2021-10-15 04:52:10|10027.9|10017.9|10027.9|10017.9|10027.9|10017.9|10027.9|10017.9|1
1634273570000|2021-10-15 04:52:50|10027.5|10017.5|10027.3|10017.3|10027.5|10017.5|10027.3|10017.3|2
1634273580000|2021-10-15 04:53:00|10026.9|10016.9|10027|10017|10027|10017|10026.9|10016.9|2
1634273610000|2021-10-15 04:53:30|10027.3|10017.3|10027.3|10017.3|10027.3|10017.3|10027.3|10017.3|1
1634273630000|2021-10-15 04:53:50|10027.1|10017.1|10027|10017|10027.1|10017.1|10026.8|10016.8|3
1634273650000|2021-10-15 04:54:10|10027.3|10017.3|10027.3|10017.3|10027.3|10017.3|10027.3|10017.3|1
1634273660000|2021-10-15 04:54:20|10027.4|10017.4|10027.4|10017.4|10027.4|10017.4|10027.4|10017.4|1
1634273690000|2021-10-15 04:54:50|10027|10017|10027|10017|10027|10017|10027|10017|1
1634273700000|2021-10-15 04:55:00|10027.3|10017.3|10027.6|10017.6|10027.6|10017.6|10027.3|10017.3|2
1634273710000|2021-10-15 04:55:10|10027.5|10017.5|10027.6|10017.6|10027.6|10017.6|10027.5|10017.5|2
1634273770000|2021-10-15 04:56:10|10027.5|10017.5|10027.5|10017.5|10027.5|10017.5|10027.5|10017.5|1
1634273780000|2021-10-15 04:56:20|10027.1|10017.1|10027|10017|10027.3|10017.3|10026.9|10016.9|4
1634273840000|2021-10-15 04:57:20|10027.3|10017.3|10027.3|10017.3|10027.3|10017.3|10027.3|10017.3|1
1634273850000|2021-10-15 04:57:30|10027.5|10017.5|10027.8|10017.8|10027.8|10017.8|10027.5|10017.5|2
1634273890000|2021-10-15 04:58:10|10028|10018|10028.3|10018.3|10028.4|10018.4|10028|10018|3
1634273900000|2021-10-15 04:58:20|10028.5|10018.5|10028.8|10018.8|10028.8|10018.8|10028.5|10018.5|2
1634273950000|2021-10-15 04:59:10|10029|10019|10030.3|10020.3|10030.3|10020.3|10029|10019|3
1634273970000|2021-10-15 04:59:30|10029.5|10019.5|10030.1|10020.1|10030.1|10020.1|10029.5|10019.5|2
1634273980000|2021-10-15 04:59:40|10029.9|10019.9|10031|10021|10031.5|10021.5|10029.9|10019.9|4
1634273990000|2021-10-15 04:59:50|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|1
1634274000000|2021-10-15 05:00:00|10031.5|10021.5|10032.1|10022.1|10032.1|10022.1|10031.3|10021.3|6
1634274020000|2021-10-15 05:00:20|10031.5|10021.5|10030.9|10020.9|10031.5|10021.5|10030.6|10020.6|4
1634274040000|2021-10-15 05:00:40|10031.1|10021.1|10031.5|10021.5|10031.5|10021.5|10031.1|10021.1|2
1634274050000|2021-10-15 05:00:50|10031.3|10021.3|10032|10022|10032|10022|10031|10021|6
1634274070000|2021-10-15 05:01:10|10032.3|10022.3|10032.6|10022.6|10032.6|10022.6|10032.3|10022.3|3
1634274080000|2021-10-15 05:01:20|10032.4|10022.4|10030.5|10020.5|10032.4|10022.4|10030.4|10020.4|4
1634274090000|2021-10-15 05:01:30|10030.6|10020.6|10031|10021|10031|10021|10030.3|10020.3|17
1634274140000|2021-10-15 05:02:20|10030.8|10020.8|10030.3|10020.3|10030.8|10020.8|10030.3|10020.3|4
1634274150000|2021-10-15 05:02:30|10029.9|10019.9|10028.6|10018.6|10029.9|10019.9|10028.6|10018.6|7
1634274160000|2021-10-15 05:02:40|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|1
1634274170000|2021-10-15 05:02:50|10029.1|10019.1|10029.4|10019.4|10029.6|10019.6|10029.1|10019.1|3
1634274180000|2021-10-15 05:03:00|10029.1|10019.1|10028.8|10018.8|10029.1|10019.1|10028.8|10018.8|2
1634274190000|2021-10-15 05:03:10|10028.4|10018.4|10028.6|10018.6|10028.6|10018.6|10028.4|10018.4|2
1634274200000|2021-10-15 05:03:20|10028.4|10018.4|10027.4|10017.4|10028.4|10018.4|10027.4|10017.4|3
1634274210000|2021-10-15 05:03:30|10027.8|10017.8|10027.8|10017.8|10027.8|10017.8|10027.8|10017.8|1
1634274220000|2021-10-15 05:03:40|10027.4|10017.4|10026.4|10016.4|10027.4|10017.4|10026.4|10016.4|4
1634274230000|2021-10-15 05:03:50|10026.6|10016.6|10025.5|10015.5|10026.6|10016.6|10025.5|10015.5|4
1634274240000|2021-10-15 05:04:00|10025.3|10015.3|10025.5|10015.5|10025.6|10015.6|10025.3|10015.3|7
1634274260000|2021-10-15 05:04:20|10025.6|10015.6|10025.5|10015.5|10025.6|10015.6|10025.5|10015.5|2
1634274270000|2021-10-15 05:04:30|10025.3|10015.3|10024.8|10014.8|10025.3|10015.3|10024.8|10014.8|3
1634274280000|2021-10-15 05:04:40|10025|10015|10024.5|10014.5|10025.3|10015.3|10024.5|10014.5|5
1634274290000|2021-10-15 05:04:50|10024.8|10014.8|10025.5|10015.5|10025.5|10015.5|10024.8|10014.8|4
1634274320000|2021-10-15 05:05:20|10026.1|10016.1|10026.8|10016.8|10027|10017|10026.1|10016.1|6
1634274330000|2021-10-15 05:05:30|10027|10017|10025.1|10015.1|10027|10017|10025.1|10015.1|4
1634274360000|2021-10-15 05:06:00|10025.4|10015.4|10025.6|10015.6|10025.6|10015.6|10025.4|10015.4|2
1634274370000|2021-10-15 05:06:10|10025.5|10015.5|10024.8|10014.8|10025.5|10015.5|10024.8|10014.8|3
1634274380000|2021-10-15 05:06:20|10024.5|10014.5|10024.5|10014.5|10024.5|10014.5|10024.3|10014.3|5
1634274390000|2021-10-15 05:06:30|10024.8|10014.8|10024.8|10014.8|10024.8|10014.8|10024.8|10014.8|1
1634274430000|2021-10-15 05:07:10|10024.5|10014.5|10024.5|10014.5|10024.5|10014.5|10024.5|10014.5|1
1634274460000|2021-10-15 05:07:40|10024.3|10014.3|10024.3|10014.3|10024.5|10014.5|10024.3|10014.3|3
1634274490000|2021-10-15 05:08:10|10024|10014|10015.4|10005.4|10024|10014|10015.4|10005.4|7
1634274500000|2021-10-15 05:08:20|10015.1|10005.1|10014|10004|10015.1|10005.1|10014|10004|2
1634274510000|2021-10-15 05:08:30|10013.8|10003.8|10013.6|10003.6|10013.8|10003.8|10013.1|10003.1|4
1634274520000|2021-10-15 05:08:40|10013.3|10003.3|10014.1|10004.1|10014.1|10004.1|10013.3|10003.3|3
1634274540000|2021-10-15 05:09:00|10013.9|10003.9|10013.9|10003.9|10014.1|10004.1|10013.9|10003.9|3
1634274560000|2021-10-15 05:09:20|10014.1|10004.1|10013.9|10003.9|10014.1|10004.1|10013.9|10003.9|2
1634274570000|2021-10-15 05:09:30|10014.1|10004.1|10014.1|10004.1|10014.1|10004.1|10013.9|10003.9|3
1634274580000|2021-10-15 05:09:40|10014.8|10004.8|10014.5|10004.5|10014.8|10004.8|10014.5|10004.5|4
1634274590000|2021-10-15 05:09:50|10014.8|10004.8|10014.5|10004.5|10014.8|10004.8|10014.3|10004.3|6
1634274600000|2021-10-15 05:10:00|10014.8|10004.8|10015|10005|10015|10005|10014.3|10004.3|6
1634274610000|2021-10-15 05:10:10|10014.8|10004.8|10016|10006|10016.3|10006.3|10014.8|10004.8|7
1634274620000|2021-10-15 05:10:20|10016.3|10006.3|10016.3|10006.3|10016.3|10006.3|10016|10006|3
1634274630000|2021-10-15 05:10:30|10016.5|10006.5|10017|10007|10017.3|10007.3|10016.3|10006.3|6
1634274640000|2021-10-15 05:10:40|10017.3|10007.3|10017.3|10007.3|10017.3|10007.3|10017.3|10007.3|1
1634274650000|2021-10-15 05:10:50|10017|10007|10017.3|10007.3|10017.3|10007.3|10017|10007|2
1634274700000|2021-10-15 05:11:40|10017.5|10007.5|10017.6|10007.6|10017.6|10007.6|10017.5|10007.5|2
1634274710000|2021-10-15 05:11:50|10017.4|10007.4|10017.4|10007.4|10017.4|10007.4|10017.1|10007.1|3
1634274730000|2021-10-15 05:12:10|10017.1|10007.1|10017.3|10007.3|10017.4|10007.4|10017.1|10007.1|4
1634274740000|2021-10-15 05:12:20|10017.5|10007.5|10017.4|10007.4|10017.5|10007.5|10017.4|10007.4|2
1634274760000|2021-10-15 05:12:40|10017.1|10007.1|10017.4|10007.4|10017.4|10007.4|10017.1|10007.1|2
1634274770000|2021-10-15 05:12:50|10017.1|10007.1|10017.5|10007.5|10017.5|10007.5|10017.1|10007.1|2
1634274780000|2021-10-15 05:13:00|10017.8|10007.8|10018.1|10008.1|10019.1|10009.1|10017.5|10007.5|8
1634274790000|2021-10-15 05:13:10|10019.1|10009.1|10018.9|10008.9|10019.1|10009.1|10018.9|10008.9|2
1634274810000|2021-10-15 05:13:30|10019|10009|10019|10009|10019|10009|10018.9|10008.9|3
1634274820000|2021-10-15 05:13:40|10019.3|10009.3|10019.4|10009.4|10019.4|10009.4|10019.3|10009.3|2
1634274830000|2021-10-15 05:13:50|10020|10010|10019.8|10009.8|10020|10010|10019.8|10009.8|4
1634274840000|2021-10-15 05:14:00|10020|10010|10020|10010|10020|10010|10019.8|10009.8|3
1634274890000|2021-10-15 05:14:50|10020.4|10010.4|10020.4|10010.4|10020.4|10010.4|10020.4|10010.4|1
1634274900000|2021-10-15 05:15:00|10020.1|10010.1|10019.6|10009.6|10020.1|10010.1|10019.6|10009.6|2
1634274920000|2021-10-15 05:15:20|10018.9|10008.9|10018.1|10008.1|10018.9|10008.9|10018.1|10008.1|2
1634274930000|2021-10-15 05:15:30|10017.4|10007.4|10017.6|10007.6|10017.6|10007.6|10017.4|10007.4|2
1634274940000|2021-10-15 05:15:40|10017.9|10007.9|10018.3|10008.3|10018.3|10008.3|10017.9|10007.9|2
1634274950000|2021-10-15 05:15:50|10019.4|10009.4|10020.6|10010.6|10021.9|10011.9|10019.4|10009.4|4
1634274960000|2021-10-15 05:16:00|10020.4|10010.4|10020.6|10010.6|10021|10011|10020.1|10010.1|6
1634274980000|2021-10-15 05:16:20|10020.9|10010.9|10020.6|10010.6|10020.9|10010.9|10020.6|10010.6|2
1634275020000|2021-10-15 05:17:00|10020.3|10010.3|10020.4|10010.4|10020.4|10010.4|10020.3|10010.3|2
1634275030000|2021-10-15 05:17:10|10020.3|10010.3|10018.4|10008.4|10020.3|10010.3|10018.4|10008.4|2
1634275060000|2021-10-15 05:17:40|10019.3|10009.3|10020.6|10010.6|10022.5|10012.5|10019.3|10009.3|7
1634275140000|2021-10-15 05:19:00|10021.1|10011.1|10021.9|10011.9|10021.9|10011.9|10021.1|10011.1|2
1634275150000|2021-10-15 05:19:10|10022|10012|10022.5|10012.5|10022.5|10012.5|10022|10012|2
1634275170000|2021-10-15 05:19:30|10022.3|10012.3|10022.1|10012.1|10022.3|10012.3|10022.1|10012.1|2
1634275190000|2021-10-15 05:19:50|10022.3|10012.3|10021.9|10011.9|10022.3|10012.3|10021.9|10011.9|2
1634275200000|2021-10-15 05:20:00|10021.6|10011.6|10021.9|10011.9|10021.9|10011.9|10021.4|10011.4|3
1634275240000|2021-10-15 05:20:40|10021.6|10011.6|10021.4|10011.4|10021.6|10011.6|10021.4|10011.4|2
1634275260000|2021-10-15 05:21:00|10021.6|10011.6|10021.6|10011.6|10021.6|10011.6|10021.6|10011.6|1
1634275270000|2021-10-15 05:21:10|10021.4|10011.4|10021.6|10011.6|10021.6|10011.6|10021.4|10011.4|2
1634275280000|2021-10-15 05:21:20|10021.9|10011.9|10021.9|10011.9|10021.9|10011.9|10021.9|10011.9|1
1634275290000|2021-10-15 05:21:30|10021.6|10011.6|10021.6|10011.6|10021.6|10011.6|10021.6|10011.6|1
1634275320000|2021-10-15 05:22:00|10021.4|10011.4|10021.1|10011.1|10021.4|10011.4|10021.1|10011.1|2
1634275380000|2021-10-15 05:23:00|10020.9|10010.9|10021.9|10011.9|10021.9|10011.9|10020.9|10010.9|4
1634275390000|2021-10-15 05:23:10|10021.6|10011.6|10021.6|10011.6|10021.6|10011.6|10021.4|10011.4|3
1634275400000|2021-10-15 05:23:20|10021.4|10011.4|10021.4|10011.4|10021.4|10011.4|10021.4|10011.4|1
1634275420000|2021-10-15 05:23:40|10021.6|10011.6|10021.6|10011.6|10021.9|10011.9|10021.4|10011.4|4
1634275430000|2021-10-15 05:23:50|10021.9|10011.9|10021.9|10011.9|10021.9|10011.9|10021.9|10011.9|1
1634275440000|2021-10-15 05:24:00|10022.1|10012.1|10022.5|10012.5|10022.8|10012.8|10022.1|10012.1|3
1634275450000|2021-10-15 05:24:10|10022.3|10012.3|10022.5|10012.5|10022.5|10012.5|10022.3|10012.3|2
1634275460000|2021-10-15 05:24:20|10022.8|10012.8|10022.8|10012.8|10022.8|10012.8|10022.8|10012.8|1
1634275480000|2021-10-15 05:24:40|10022.5|10012.5|10021.6|10011.6|10022.5|10012.5|10021.4|10011.4|7
1634275500000|2021-10-15 05:25:00|10021.9|10011.9|10021.4|10011.4|10021.9|10011.9|10021.4|10011.4|5
1634275530000|2021-10-15 05:25:30|10021.6|10011.6|10022.1|10012.1|10022.1|10012.1|10021.4|10011.4|6
1634275540000|2021-10-15 05:25:40|10022.3|10012.3|10022.1|10012.1|10022.3|10012.3|10022.1|10012.1|4
1634275550000|2021-10-15 05:25:50|10022.3|10012.3|10023|10013|10023|10013|10022.1|10012.1|9
1634275560000|2021-10-15 05:26:00|10023.4|10013.4|10023.6|10013.6|10023.8|10013.8|10023.4|10013.4|7
1634275570000|2021-10-15 05:26:10|10023.9|10013.9|10023.8|10013.8|10024.4|10014.4|10023.5|10013.5|4
1634275600000|2021-10-15 05:26:40|10024|10014|10024|10014|10024|10014|10023.5|10013.5|6
1634275610000|2021-10-15 05:26:50|10023.9|10013.9|10023.6|10013.6|10023.9|10013.9|10023.6|10013.6|2
1634275640000|2021-10-15 05:27:20|10023.4|10013.4|10025.1|10015.1|10025.1|10015.1|10022.9|10012.9|4
1634275650000|2021-10-15 05:27:30|10024.8|10014.8|10025.3|10015.3|10026|10016|10022.6|10012.6|6
1634275670000|2021-10-15 05:27:50|10025.5|10015.5|10025|10015|10025.5|10015.5|10025|10015|8
1634275680000|2021-10-15 05:28:00|10025.3|10015.3|10026|10016|10026.5|10016.5|10025|10015|6
1634275690000|2021-10-15 05:28:10|10026.3|10016.3|10026.8|10016.8|10027|10017|10025.9|10015.9|5
1634275700000|2021-10-15 05:28:20|10026.5|10016.5|10026.3|10016.3|10026.8|10016.8|10026.3|10016.3|3
1634275710000|2021-10-15 05:28:30|10026.5|10016.5|10026.5|10016.5|10026.8|10016.8|10026|10016|5
1634275720000|2021-10-15 05:28:40|10026.8|10016.8|10026.5|10016.5|10027|10017|10026.5|10016.5|6
1634275730000|2021-10-15 05:28:50|10027|10017|10027|10017|10027.5|10017.5|10027|10017|3
1634275740000|2021-10-15 05:29:00|10026.8|10016.8|10027|10017|10027|10017|10026|10016|6
1634275750000|2021-10-15 05:29:10|10027.3|10017.3|10027.3|10017.3|10027.8|10017.8|10027.3|10017.3|4
1634275760000|2021-10-15 05:29:20|10027.5|10017.5|10027.3|10017.3|10027.5|10017.5|10027.3|10017.3|2
1634275770000|2021-10-15 05:29:30|10027|10017|10027.5|10017.5|10027.5|10017.5|10027|10017|3
1634275780000|2021-10-15 05:29:40|10027.3|10017.3|10027.5|10017.5|10027.8|10017.8|10027|10017|6
1634275790000|2021-10-15 05:29:50|10027.3|10017.3|10027.8|10017.8|10027.8|10017.8|10027.3|10017.3|4
1634275800000|2021-10-15 05:30:00|10027.4|10017.4|10010.1|10000.1|10027.4|10017.4|10008|9998|27
1634275810000|2021-10-15 05:30:10|10009.1|9999.1|10008|9998|10012.3|10002.3|10008|9998|23
1634275820000|2021-10-15 05:30:20|10008.5|9998.5|10010.1|10000.1|10011.4|10001.4|10008.5|9998.5|17
1634275830000|2021-10-15 05:30:30|10009.9|9999.9|10011.6|10001.6|10013.3|10003.3|10009.1|9999.1|20
1634275840000|2021-10-15 05:30:40|10011.4|10001.4|10008.8|9998.8|10011.4|10001.4|10007.4|9997.4|16
1634275850000|2021-10-15 05:30:50|10008.5|9998.5|10001|9991|10008.8|9998.8|10001|9991|22
1634275860000|2021-10-15 05:31:00|10000.5|9990.5|10004.3|9994.3|10004.5|9994.5|10000.5|9990.5|26
1634275870000|2021-10-15 05:31:10|10004.5|9994.5|10000.4|9990.4|10005.5|9995.5|9999.8|9989.8|24
1634275880000|2021-10-15 05:31:20|9999.8|9989.8|10002.5|9992.5|10002.8|9992.8|9999.8|9989.8|20
1634275890000|2021-10-15 05:31:30|10002.3|9992.3|9999.4|9989.4|10002.5|9992.5|9999.4|9989.4|17
1634275900000|2021-10-15 05:31:40|9999.9|9989.9|10001.5|9991.5|10002.5|9992.5|9999.9|9989.9|14
1634275910000|2021-10-15 05:31:50|10001.3|9991.3|10002.8|9992.8|10002.8|9992.8|10001|9991|18
1634275920000|2021-10-15 05:32:00|10002.5|9992.5|10003.9|9993.9|10004.4|9994.4|10002.3|9992.3|15
1634275930000|2021-10-15 05:32:10|10004.1|9994.1|10002.6|9992.6|10004.1|9994.1|10002.4|9992.4|8
1634275940000|2021-10-15 05:32:20|10002.4|9992.4|10004.4|9994.4|10004.6|9994.6|10001.9|9991.9|19
1634275950000|2021-10-15 05:32:30|10004.1|9994.1|10003.9|9993.9|10004.4|9994.4|10003.9|9993.9|14
1634275960000|2021-10-15 05:32:40|10004.1|9994.1|9999.3|9989.3|10004.1|9994.1|9999.3|9989.3|14
1634275970000|2021-10-15 05:32:50|9999|9989|9999.8|9989.8|10000|9990|9997.6|9987.6|9
1634275980000|2021-10-15 05:33:00|10000|9990|10005.4|9995.4|10005.4|9995.4|10000|9990|14
1634275990000|2021-10-15 05:33:10|10004.6|9994.6|10003.1|9993.1|10004.9|9994.9|10003.1|9993.1|11
1634276000000|2021-10-15 05:33:20|10002.3|9992.3|10001.9|9991.9|10002.5|9992.5|10001.4|9991.4|6
1634276010000|2021-10-15 05:33:30|10002.4|9992.4|9999.5|9989.5|10002.4|9992.4|9999.5|9989.5|5
1634276020000|2021-10-15 05:33:40|9999.4|9989.4|9999.9|9989.9|10000.3|9990.3|9998.9|9988.9|9
1634276030000|2021-10-15 05:33:50|9999.8|9989.8|9997.5|9987.5|9999.8|9989.8|9997|9987|16
1634276040000|2021-10-15 05:34:00|9997.8|9987.8|9998|9988|9998|9988|9997.3|9987.3|15
1634276050000|2021-10-15 05:34:10|9998.3|9988.3|9996.6|9986.6|9998.3|9988.3|9995.4|9985.4|20
1634276060000|2021-10-15 05:34:20|9996.9|9986.9|9997.5|9987.5|9997.5|9987.5|9996.4|9986.4|10
1634276070000|2021-10-15 05:34:30|9997.8|9987.8|9997.1|9987.1|9997.8|9987.8|9997|9987|5
1634276080000|2021-10-15 05:34:40|9997.5|9987.5|9996.8|9986.8|9997.5|9987.5|9996.8|9986.8|3
1634276090000|2021-10-15 05:34:50|9997.3|9987.3|9997|9987|9997.5|9987.5|9996.8|9986.8|8
1634276100000|2021-10-15 05:35:00|9997.1|9987.1|9999.3|9989.3|9999.5|9989.5|9997.1|9987.1|6
1634276110000|2021-10-15 05:35:10|9999.5|9989.5|10001.8|9991.8|10001.8|9991.8|9999.5|9989.5|13
1634276120000|2021-10-15 05:35:20|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|1
1634276130000|2021-10-15 05:35:30|10001.9|9991.9|10002.3|9992.3|10002.5|9992.5|10001.9|9991.9|4
1634276140000|2021-10-15 05:35:40|10002.5|9992.5|10005.5|9995.5|10005.6|9995.6|10002.5|9992.5|11
1634276150000|2021-10-15 05:35:50|10005.9|9995.9|10009.3|9999.3|10009.3|9999.3|10005.6|9995.6|10
1634276160000|2021-10-15 05:36:00|10009|9999|10011|10001|10011|10001|10009|9999|11
1634276180000|2021-10-15 05:36:20|10011.3|10001.3|10011.3|10001.3|10011.3|10001.3|10011.3|10001.3|1
1634276200000|2021-10-15 05:36:40|10011.5|10001.5|10011.9|10001.9|10012.1|10002.1|10011.5|10001.5|6
1634276220000|2021-10-15 05:37:00|10012|10002|10011.8|10001.8|10012.3|10002.3|10010.9|10000.9|7
1634276230000|2021-10-15 05:37:10|10012|10002|10011.8|10001.8|10012.4|10002.4|10011.8|10001.8|3
1634276240000|2021-10-15 05:37:20|10012|10002|10010.5|10000.5|10012.8|10002.8|10009.9|9999.9|14
1634276250000|2021-10-15 05:37:30|10010.4|10000.4|10009.8|9999.8|10010.8|10000.8|10008.5|9998.5|18
1634276260000|2021-10-15 05:37:40|10009.5|9999.5|10003.9|9993.9|10009.5|9999.5|10003.4|9993.4|21
1634276270000|2021-10-15 05:37:50|10004.8|9994.8|10002.9|9992.9|10005.5|9995.5|10002.9|9992.9|13
1634276280000|2021-10-15 05:38:00|10002.6|9992.6|9997.3|9987.3|10002.6|9992.6|9997.3|9987.3|15
1634276290000|2021-10-15 05:38:10|9997|9987|9991.6|9981.6|9997|9987|9991.1|9981.1|13
1634276300000|2021-10-15 05:38:20|9991.4|9981.4|9990.1|9980.1|9991.4|9981.4|9989.9|9979.9|6
1634276310000|2021-10-15 05:38:30|9990.6|9980.6|9991.1|9981.1|9991.9|9981.9|9990.4|9980.4|15
1634276320000|2021-10-15 05:38:40|9990.9|9980.9|9992.5|9982.5|9992.5|9982.5|9990.9|9980.9|6
1634276330000|2021-10-15 05:38:50|9992.3|9982.3|9992.3|9982.3|9993.4|9983.4|9992.1|9982.1|6
1634276340000|2021-10-15 05:39:00|9992|9982|9993.6|9983.6|9993.6|9983.6|9991.1|9981.1|12
1634276350000|2021-10-15 05:39:10|9993.9|9983.9|9992.1|9982.1|9993.9|9983.9|9992.1|9982.1|9
1634276360000|2021-10-15 05:39:20|9992.3|9982.3|9990.1|9980.1|9992.3|9982.3|9990.1|9980.1|9
1634276370000|2021-10-15 05:39:30|9990.9|9980.9|9990.9|9980.9|9992.3|9982.3|9990.1|9980.1|10
1634276380000|2021-10-15 05:39:40|9990.6|9980.6|9992.4|9982.4|9992.4|9982.4|9990.6|9980.6|7
1634276390000|2021-10-15 05:39:50|9992.5|9982.5|9992.8|9982.8|9993.1|9983.1|9992|9982|9
1634276400000|2021-10-15 05:40:00|9992.6|9982.6|9998|9988|9998|9988|9992.6|9982.6|17
1634276410000|2021-10-15 05:40:10|9998.3|9988.3|9998.1|9988.1|9999.9|9989.9|9998|9988|13
1634276420000|2021-10-15 05:40:20|9998.4|9988.4|9999.8|9989.8|10000|9990|9998.4|9988.4|10
1634276430000|2021-10-15 05:40:30|10000|9990|9999.8|9989.8|10000|9990|9999.8|9989.8|4
1634276440000|2021-10-15 05:40:40|10000.1|9990.1|10002.3|9992.3|10002.3|9992.3|10000.1|9990.1|5
1634276450000|2021-10-15 05:40:50|10002.8|9992.8|10004.5|9994.5|10004.5|9994.5|10002.8|9992.8|10
1634276460000|2021-10-15 05:41:00|10005.4|9995.4|10010|10000|10010.4|10000.4|10005.4|9995.4|10
1634276470000|2021-10-15 05:41:10|10010.9|10000.9|10011.6|10001.6|10012.5|10002.5|10010.9|10000.9|9
1634276480000|2021-10-15 05:41:20|10012.1|10002.1|10011.9|10001.9|10012.1|10002.1|10011.9|10001.9|2
1634276490000|2021-10-15 05:41:30|10011.5|10001.5|10012.1|10002.1|10012.1|10002.1|10010.3|10000.3|9
1634276500000|2021-10-15 05:41:40|10012.6|10002.6|10015.5|10005.5|10015.5|10005.5|10012.6|10002.6|6
1634276510000|2021-10-15 05:41:50|10016.1|10006.1|10017.1|10007.1|10017.1|10007.1|10016.1|10006.1|4
1634276520000|2021-10-15 05:42:00|10017.3|10007.3|10017.6|10007.6|10018.9|10008.9|10017.1|10007.1|11
1634276530000|2021-10-15 05:42:10|10018.1|10008.1|10017.4|10007.4|10020.1|10010.1|10017.4|10007.4|17
1634276540000|2021-10-15 05:42:20|10017.9|10007.9|10018.5|10008.5|10018.5|10008.5|10017.3|10007.3|14
1634276550000|2021-10-15 05:42:30|10019.1|10009.1|10019.8|10009.8|10020.5|10010.5|10018.1|10008.1|18
1634276560000|2021-10-15 05:42:40|10020.3|10010.3|10020.9|10010.9|10020.9|10010.9|10020.3|10010.3|3
1634276570000|2021-10-15 05:42:50|10020.8|10010.8|10021.1|10011.1|10022.3|10012.3|10020.1|10010.1|14
1634276580000|2021-10-15 05:43:00|10020.8|10010.8|10018.4|10008.4|10021.9|10011.9|10018.4|10008.4|9
1634276590000|2021-10-15 05:43:10|10017.9|10007.9|10015.4|10005.4|10017.9|10007.9|10014.9|10004.9|5
1634276600000|2021-10-15 05:43:20|10015.1|10005.1|10015.5|10005.5|10015.5|10005.5|10015.1|10005.1|4
1634276610000|2021-10-15 05:43:30|10016.1|10006.1|10015.1|10005.1|10017.3|10007.3|10014.9|10004.9|8
1634276620000|2021-10-15 05:43:40|10014|10004|9997.5|9987.5|10014|10004|9997.5|9987.5|12
1634276630000|2021-10-15 05:43:50|9997.8|9987.8|9997.5|9987.5|9997.8|9987.8|9997.3|9987.3|4
1634276640000|2021-10-15 05:44:00|9997.8|9987.8|9998|9988|9998.8|9988.8|9997.6|9987.6|9
1634276650000|2021-10-15 05:44:10|9997.8|9987.8|9997.8|9987.8|9997.8|9987.8|9997.8|9987.8|1
1634276660000|2021-10-15 05:44:20|9997.4|9987.4|9992.8|9982.8|9997.4|9987.4|9992.8|9982.8|9
1634276670000|2021-10-15 05:44:30|9992.5|9982.5|9992.9|9982.9|9993.5|9983.5|9992|9982|11
1634276680000|2021-10-15 05:44:40|9992.5|9982.5|9991.8|9981.8|9992.5|9982.5|9991.8|9981.8|2
1634276690000|2021-10-15 05:44:50|9992|9982|9991.8|9981.8|9992|9982|9991.8|9981.8|6
1634276700000|2021-10-15 05:45:00|9992|9982|9991.8|9981.8|9992|9982|9991.5|9981.5|12
1634276710000|2021-10-15 05:45:10|9991.5|9981.5|9988.3|9978.3|9991.8|9981.8|9988.3|9978.3|6
1634276720000|2021-10-15 05:45:20|9988|9978|9988|9978|9988|9978|9988|9978|1
1634276730000|2021-10-15 05:45:30|9987.6|9977.6|9986.9|9976.9|9987.6|9977.6|9986.6|9976.6|7
1634276740000|2021-10-15 05:45:40|9985.4|9975.4|9982.4|9972.4|9985.4|9975.4|9982.3|9972.3|11
1634276750000|2021-10-15 05:45:50|9982.3|9972.3|9982.3|9972.3|9982.5|9972.5|9981.8|9971.8|10
1634276760000|2021-10-15 05:46:00|9982.5|9972.5|9982.5|9972.5|9982.5|9972.5|9982.3|9972.3|3
1634276770000|2021-10-15 05:46:10|9983.8|9973.8|9983|9973|9986.6|9976.6|9983|9973|8
1634276780000|2021-10-15 05:46:20|9982.8|9972.8|9980.9|9970.9|9982.8|9972.8|9980.6|9970.6|7
1634276790000|2021-10-15 05:46:30|9980.6|9970.6|9979.3|9969.3|9980.6|9970.6|9979|9969|9
1634276800000|2021-10-15 05:46:40|9979|9969|9980.3|9970.3|9980.9|9970.9|9979|9969|16
1634276820000|2021-10-15 05:47:00|9980.5|9970.5|9982.3|9972.3|9982.9|9972.9|9980.5|9970.5|15
1634276830000|2021-10-15 05:47:10|9982.5|9972.5|9983.1|9973.1|9983.5|9973.5|9982.5|9972.5|9
1634276840000|2021-10-15 05:47:20|9983.4|9973.4|9985.4|9975.4|9985.4|9975.4|9983.4|9973.4|5
1634276850000|2021-10-15 05:47:30|9985.8|9975.8|9987.3|9977.3|9987.3|9977.3|9985.8|9975.8|5
1634276860000|2021-10-15 05:47:40|9987.6|9977.6|9989.3|9979.3|9989.3|9979.3|9987.6|9977.6|9
1634276870000|2021-10-15 05:47:50|9989.6|9979.6|9991.4|9981.4|9991.4|9981.4|9989.3|9979.3|12
1634276880000|2021-10-15 05:48:00|9991.6|9981.6|9993.3|9983.3|9993.3|9983.3|9991.3|9981.3|9
1634276890000|2021-10-15 05:48:10|9994.8|9984.8|9995|9985|9995|9985|9993.6|9983.6|9
1634276900000|2021-10-15 05:48:20|9995.3|9985.3|9996|9986|9996|9986|9995.3|9985.3|2
1634276910000|2021-10-15 05:48:30|9995.8|9985.8|9997|9987|9997.4|9987.4|9995.8|9985.8|6
1634276920000|2021-10-15 05:48:40|9996.5|9986.5|9993.1|9983.1|9996.5|9986.5|9993|9983|4
1634276930000|2021-10-15 05:48:50|9992.9|9982.9|9991.9|9981.9|9992.9|9982.9|9991.9|9981.9|4
1634276940000|2021-10-15 05:49:00|9992.1|9982.1|9990.4|9980.4|9992.1|9982.1|9989.9|9979.9|7
1634276950000|2021-10-15 05:49:10|9990.8|9980.8|9991|9981|9991|9981|9990.8|9980.8|2
1634276960000|2021-10-15 05:49:20|9991.4|9981.4|9993.1|9983.1|9993.3|9983.3|9991.3|9981.3|7
1634276970000|2021-10-15 05:49:30|9993.5|9983.5|9993.5|9983.5|9993.5|9983.5|9993.5|9983.5|1
1634276980000|2021-10-15 05:49:40|9993.9|9983.9|9994.6|9984.6|9994.6|9984.6|9993.9|9983.9|3
1634276990000|2021-10-15 05:49:50|9994.1|9984.1|9987.6|9977.6|9994.1|9984.1|9987.4|9977.4|18
1634277000000|2021-10-15 05:50:00|9987.5|9977.5|9989.8|9979.8|9989.8|9979.8|9987.5|9977.5|9
1634277010000|2021-10-15 05:50:10|9990|9980|9989|9979|9990.3|9980.3|9989|9979|8
1634277020000|2021-10-15 05:50:20|9989.3|9979.3|9989.1|9979.1|9989.3|9979.3|9988.8|9978.8|3
1634277030000|2021-10-15 05:50:30|9989.4|9979.4|9987.8|9977.8|9990.8|9980.8|9987.8|9977.8|13
1634277040000|2021-10-15 05:50:40|9987.3|9977.3|9985.4|9975.4|9987.3|9977.3|9985.1|9975.1|11
1634277050000|2021-10-15 05:50:50|9985.6|9975.6|9985.6|9975.6|9986.5|9976.5|9984.9|9974.9|10
1634277060000|2021-10-15 05:51:00|9985.8|9975.8|9986.5|9976.5|9989|9979|9985.4|9975.4|21
1634277070000|2021-10-15 05:51:10|9986.3|9976.3|9988|9978|9988|9978|9985.1|9975.1|13
1634277080000|2021-10-15 05:51:20|9988.4|9978.4|9990.6|9980.6|9990.6|9980.6|9988.4|9978.4|2
1634277090000|2021-10-15 05:51:30|9990.9|9980.9|9991.1|9981.1|9991.3|9981.3|9990.9|9980.9|3
1634277110000|2021-10-15 05:51:50|9990.1|9980.1|9990|9980|9990.1|9980.1|9990|9980|2
1634277120000|2021-10-15 05:52:00|9990.4|9980.4|9990.4|9980.4|9990.8|9980.8|9989.9|9979.9|7
1634277130000|2021-10-15 05:52:10|9990.1|9980.1|9990.6|9980.6|9990.9|9980.9|9990.1|9980.1|5
1634277140000|2021-10-15 05:52:20|9990.4|9980.4|9988.3|9978.3|9990.4|9980.4|9988.3|9978.3|2
1634277150000|2021-10-15 05:52:30|9987.9|9977.9|9988.9|9978.9|9988.9|9978.9|9987.9|9977.9|6
1634277160000|2021-10-15 05:52:40|9988.6|9978.6|9988.1|9978.1|9988.6|9978.6|9988.1|9978.1|3
1634277170000|2021-10-15 05:52:50|9987.9|9977.9|9987.9|9977.9|9988.4|9978.4|9987.9|9977.9|4
1634277180000|2021-10-15 05:53:00|9988.4|9978.4|9987.9|9977.9|9988.4|9978.4|9987.9|9977.9|3
1634277190000|2021-10-15 05:53:10|9987.1|9977.1|9995.4|9985.4|9995.4|9985.4|9987.1|9977.1|7
1634277200000|2021-10-15 05:53:20|9995|9985|10004.8|9994.8|10004.8|9994.8|9993.8|9983.8|15
1634277210000|2021-10-15 05:53:30|10004.4|9994.4|10003.3|9993.3|10005.3|9995.3|10002.5|9992.5|14
1634277220000|2021-10-15 05:53:40|10003.5|9993.5|10005|9995|10005|9995|10003.5|9993.5|5
1634277230000|2021-10-15 05:53:50|10004.9|9994.9|10005|9995|10005|9995|10004.8|9994.8|10
1634277240000|2021-10-15 05:54:00|10004.9|9994.9|10003.3|9993.3|10004.9|9994.9|10003.3|9993.3|5
1634277250000|2021-10-15 05:54:10|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|10003.4|9993.4|3
1634277260000|2021-10-15 05:54:20|10003.3|9993.3|10000.6|9990.6|10003.3|9993.3|10000.6|9990.6|5
1634277270000|2021-10-15 05:54:30|10000.9|9990.9|10008.6|9998.6|10008.6|9998.6|10000.9|9990.9|2
1634277280000|2021-10-15 05:54:40|10008.3|9998.3|10008|9998|10008.4|9998.4|10007.3|9997.3|12
1634277290000|2021-10-15 05:54:50|10007.5|9997.5|10005.5|9995.5|10007.5|9997.5|10005.4|9995.4|7
1634277300000|2021-10-15 05:55:00|10006.4|9996.4|10007.3|9997.3|10007.3|9997.3|10006.4|9996.4|6
1634277320000|2021-10-15 05:55:20|10007.8|9997.8|10008|9998|10008|9998|10007.8|9997.8|2
1634277330000|2021-10-15 05:55:30|10007.9|9997.9|10008.1|9998.1|10008.1|9998.1|10007.9|9997.9|2
1634277350000|2021-10-15 05:55:50|10007.8|9997.8|10015.3|10005.3|10016.3|10006.3|10007.8|9997.8|12
1634277360000|2021-10-15 05:56:00|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|1
1634277370000|2021-10-15 05:56:10|10015.9|10005.9|10015.9|10005.9|10015.9|10005.9|10015.9|10005.9|1
1634277390000|2021-10-15 05:56:30|10016.3|10006.3|10016.3|10006.3|10016.3|10006.3|10016.3|10006.3|1
1634277400000|2021-10-15 05:56:40|10016|10006|10016|10006|10016|10006|10016|10006|1
1634277410000|2021-10-15 05:56:50|10015.8|10005.8|10014.3|10004.3|10015.8|10005.8|10013.9|10003.9|7
1634277420000|2021-10-15 05:57:00|10014.9|10004.9|10014.3|10004.3|10015.8|10005.8|10014.3|10004.3|11
1634277430000|2021-10-15 05:57:10|10014.9|10004.9|10015.5|10005.5|10015.8|10005.8|10014.6|10004.6|8
1634277440000|2021-10-15 05:57:20|10015.1|10005.1|10015.1|10005.1|10015.4|10005.4|10013.6|10003.6|11
1634277450000|2021-10-15 05:57:30|10015.6|10005.6|10015.6|10005.6|10015.6|10005.6|10015.6|10005.6|1
1634277460000|2021-10-15 05:57:40|10015.1|10005.1|10015.5|10005.5|10015.5|10005.5|10015.1|10005.1|2
1634277470000|2021-10-15 05:57:50|10015.1|10005.1|10015.6|10005.6|10015.6|10005.6|10014.6|10004.6|4
1634277480000|2021-10-15 05:58:00|10015.1|10005.1|10014.4|10004.4|10016.4|10006.4|10013.6|10003.6|15
1634277490000|2021-10-15 05:58:10|10014.8|10004.8|10014.4|10004.4|10015|10005|10013.9|10003.9|13
1634277500000|2021-10-15 05:58:20|10014.1|10004.1|10014.6|10004.6|10015|10005|10013.4|10003.4|14
1634277510000|2021-10-15 05:58:30|10014.1|10004.1|10013.4|10003.4|10014.5|10004.5|10013.4|10003.4|10
1634277520000|2021-10-15 05:58:40|10013.6|10003.6|10013.6|10003.6|10014.1|10004.1|10013.6|10003.6|5
1634277530000|2021-10-15 05:58:50|10013.1|10003.1|10013.6|10003.6|10013.6|10003.6|10013.1|10003.1|5
1634277540000|2021-10-15 05:59:00|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|10013.1|10003.1|9
1634277550000|2021-10-15 05:59:10|10013.5|10003.5|10016.3|10006.3|10016.8|10006.8|10013.5|10003.5|11
1634277560000|2021-10-15 05:59:20|10016.5|10006.5|10016.4|10006.4|10017|10007|10016.4|10006.4|7
1634277590000|2021-10-15 05:59:50|10016|10006|10016.5|10006.5|10016.5|10006.5|10015|10005|9
1634277600000|2021-10-15 06:00:00|10017|10007|10018.1|10008.1|10018.1|10008.1|10016.3|10006.3|12
1634277610000|2021-10-15 06:00:10|10018.4|10008.4|10016.1|10006.1|10018.4|10008.4|10016.1|10006.1|6
1634277620000|2021-10-15 06:00:20|10016.5|10006.5|10015.5|10005.5|10016.5|10006.5|10015.5|10005.5|5
1634277630000|2021-10-15 06:00:30|10015.8|10005.8|10013.3|10003.3|10015.8|10005.8|10013|10003|12
1634277660000|2021-10-15 06:01:00|10013|10003|10009.6|9999.6|10013.1|10003.1|10009.6|9999.6|8
1634277670000|2021-10-15 06:01:10|10009.9|9999.9|10013.3|10003.3|10013.8|10003.8|10009.9|9999.9|15
1634277680000|2021-10-15 06:01:20|10013|10003|10014.4|10004.4|10014.8|10004.8|10013|10003|12
1634277690000|2021-10-15 06:01:30|10014.8|10004.8|10012.8|10002.8|10014.8|10004.8|10012.5|10002.5|9
1634277700000|2021-10-15 06:01:40|10012.9|10002.9|10009.9|9999.9|10012.9|10002.9|10009.3|9999.3|11
1634277710000|2021-10-15 06:01:50|10009.6|9999.6|10012.1|10002.1|10012.1|10002.1|10008.9|9998.9|6
1634277720000|2021-10-15 06:02:00|10011.9|10001.9|10011.4|10001.4|10011.9|10001.9|10011.3|10001.3|6
1634277730000|2021-10-15 06:02:10|10011.3|10001.3|10012|10002|10012.3|10002.3|10011.3|10001.3|12
1634277740000|2021-10-15 06:02:20|10012.3|10002.3|10012.8|10002.8|10013|10003|10012.3|10002.3|6
1634277750000|2021-10-15 06:02:30|10013|10003|10013.4|10003.4|10014|10004|10012.9|10002.9|10
1634277760000|2021-10-15 06:02:40|10013|10003|10013.4|10003.4|10013.4|10003.4|10013|10003|3
1634277770000|2021-10-15 06:02:50|10013.8|10003.8|10013.8|10003.8|10014.3|10004.3|10013.8|10003.8|3
1634277780000|2021-10-15 06:03:00|10014.1|10004.1|10016|10006|10016.3|10006.3|10014.1|10004.1|6
1634277790000|2021-10-15 06:03:10|10015.5|10005.5|10013.8|10003.8|10015.5|10005.5|10013.5|10003.5|7
1634277800000|2021-10-15 06:03:20|10013.5|10003.5|10012.3|10002.3|10013.5|10003.5|10011.6|10001.6|9
1634277810000|2021-10-15 06:03:30|10012.5|10002.5|10013.3|10003.3|10014|10004|10012.5|10002.5|7
1634277820000|2021-10-15 06:03:40|10013|10003|10011.8|10001.8|10013.3|10003.3|10011.5|10001.5|9
1634277830000|2021-10-15 06:03:50|10011.4|10001.4|10011.1|10001.1|10011.4|10001.4|10011.1|10001.1|2
1634277840000|2021-10-15 06:04:00|10011.4|10001.4|10011.4|10001.4|10012|10002|10011.4|10001.4|4
1634277850000|2021-10-15 06:04:10|10011.1|10001.1|10008.4|9998.4|10011.1|10001.1|10008.4|9998.4|7
1634277860000|2021-10-15 06:04:20|10008.1|9998.1|10006.1|9996.1|10008.1|9998.1|10006.1|9996.1|13
1634277870000|2021-10-15 06:04:30|10005.9|9995.9|10004.9|9994.9|10006.1|9996.1|10004.9|9994.9|13
1634277880000|2021-10-15 06:04:40|10005.1|9995.1|10006.4|9996.4|10007|9997|10005.1|9995.1|11
1634277890000|2021-10-15 06:04:50|10005.9|9995.9|10007.3|9997.3|10007.3|9997.3|10005.9|9995.9|9
1634277900000|2021-10-15 06:05:00|10007|9997|10012.6|10002.6|10014.4|10004.4|10006.1|9996.1|15
1634277910000|2021-10-15 06:05:10|10012.4|10002.4|10012.4|10002.4|10013.5|10003.5|10011.9|10001.9|16
1634277920000|2021-10-15 06:05:20|10012.5|10002.5|10011.9|10001.9|10013.9|10003.9|10011.6|10001.6|11
1634277930000|2021-10-15 06:05:30|10012.1|10002.1|10012.4|10002.4|10012.4|10002.4|10012.1|10002.1|2
1634277940000|2021-10-15 06:05:40|10012.1|10002.1|10012.8|10002.8|10013.8|10003.8|10011.9|10001.9|17
1634277950000|2021-10-15 06:05:50|10012.1|10002.1|10013|10003|10013.5|10003.5|10012.1|10002.1|4
1634277960000|2021-10-15 06:06:00|10013.3|10003.3|10014.8|10004.8|10014.8|10004.8|10013|10003|16
1634277970000|2021-10-15 06:06:10|10014.5|10004.5|10015.1|10005.1|10015.1|10005.1|10014.3|10004.3|11
1634277980000|2021-10-15 06:06:20|10014.6|10004.6|10014.8|10004.8|10015|10005|10014.6|10004.6|12
1634277990000|2021-10-15 06:06:30|10015|10005|10015.3|10005.3|10017.3|10007.3|10013.8|10003.8|11
1634278000000|2021-10-15 06:06:40|10015.1|10005.1|10018|10008|10018.3|10008.3|10015.1|10005.1|17
1634278010000|2021-10-15 06:06:50|10018.1|10008.1|10017.1|10007.1|10018.1|10008.1|10017.1|10007.1|5
1634278020000|2021-10-15 06:07:00|10017.4|10007.4|10021|10011|10021|10011|10017.4|10007.4|8
1634278030000|2021-10-15 06:07:10|10021.3|10011.3|10021|10011|10021.3|10011.3|10021|10011|12
1634278040000|2021-10-15 06:07:20|10021.3|10011.3|10027.6|10017.6|10028.3|10018.3|10021|10011|11
1634278050000|2021-10-15 06:07:30|10028.1|10018.1|10031.3|10021.3|10031.8|10021.8|10028.1|10018.1|20
1634278060000|2021-10-15 06:07:40|10031.9|10021.9|10032.5|10022.5|10032.5|10022.5|10031.6|10021.6|10
1634278070000|2021-10-15 06:07:50|10032.8|10022.8|10030.9|10020.9|10033|10023|10030.8|10020.8|21
1634278080000|2021-10-15 06:08:00|10031.3|10021.3|10030|10020|10031.3|10021.3|10029.8|10019.8|11
1634278090000|2021-10-15 06:08:10|10029.8|10019.8|10030|10020|10030.5|10020.5|10029.5|10019.5|9
1634278100000|2021-10-15 06:08:20|10029.8|10019.8|10032.4|10022.4|10033.3|10023.3|10029.8|10019.8|12
1634278110000|2021-10-15 06:08:30|10032.6|10022.6|10033.3|10023.3|10033.6|10023.6|10030.8|10020.8|17
1634278120000|2021-10-15 06:08:40|10033.1|10023.1|10033.1|10023.1|10033.1|10023.1|10033.1|10023.1|1
1634278130000|2021-10-15 06:08:50|10032.9|10022.9|10032.1|10022.1|10033.1|10023.1|10031.6|10021.6|13
1634278140000|2021-10-15 06:09:00|10032.3|10022.3|10032.3|10022.3|10032.5|10022.5|10032.1|10022.1|15
1634278150000|2021-10-15 06:09:10|10032.4|10022.4|10030.4|10020.4|10032.4|10022.4|10029.9|10019.9|7
1634278160000|2021-10-15 06:09:20|10030.8|10020.8|10028|10018|10030.8|10020.8|10027.5|10017.5|15
1634278170000|2021-10-15 06:09:30|10027.5|10017.5|10028|10018|10028|10018|10027.5|10017.5|15
1634278180000|2021-10-15 06:09:40|10027.9|10017.9|10032.4|10022.4|10032.6|10022.6|10027.9|10017.9|15
1634278190000|2021-10-15 06:09:50|10032.6|10022.6|10030.5|10020.5|10032.6|10022.6|10030.5|10020.5|12
1634278200000|2021-10-15 06:10:00|10030.8|10020.8|10029.5|10019.5|10032|10022|10029.4|10019.4|15
1634278210000|2021-10-15 06:10:10|10029.3|10019.3|10028|10018|10029.3|10019.3|10028|10018|11
1634278220000|2021-10-15 06:10:20|10028.3|10018.3|10027.4|10017.4|10028.3|10018.3|10026.6|10016.6|12
1634278230000|2021-10-15 06:10:30|10027.8|10017.8|10026.6|10016.6|10028|10018|10026.6|10016.6|17
1634278240000|2021-10-15 06:10:40|10026.4|10016.4|10026.1|10016.1|10026.4|10016.4|10026.1|10016.1|2
1634278250000|2021-10-15 06:10:50|10026.6|10016.6|10026.1|10016.1|10026.9|10016.9|10026.1|10016.1|5
1634278260000|2021-10-15 06:11:00|10025.9|10015.9|10025.6|10015.6|10025.9|10015.9|10025.6|10015.6|2
1634278270000|2021-10-15 06:11:10|10025.4|10015.4|10029.1|10019.1|10029.5|10019.5|10025.4|10015.4|14
1634278280000|2021-10-15 06:11:20|10030.4|10020.4|10029.4|10019.4|10030.4|10020.4|10029.4|10019.4|5
1634278290000|2021-10-15 06:11:30|10029.6|10019.6|10029.8|10019.8|10029.9|10019.9|10028|10018|10
1634278300000|2021-10-15 06:11:40|10029.1|10019.1|10028.8|10018.8|10029.4|10019.4|10028.8|10018.8|3
1634278310000|2021-10-15 06:11:50|10029.3|10019.3|10026.1|10016.1|10029.3|10019.3|10026.1|10016.1|10
1634278320000|2021-10-15 06:12:00|10026.6|10016.6|10026.6|10016.6|10026.8|10016.8|10025.9|10015.9|7
1634278330000|2021-10-15 06:12:10|10026.4|10016.4|10026.1|10016.1|10026.9|10016.9|10025.6|10015.6|10
1634278340000|2021-10-15 06:12:20|10025.6|10015.6|10026.9|10016.9|10026.9|10016.9|10025.6|10015.6|7
1634278350000|2021-10-15 06:12:30|10026.6|10016.6|10026.8|10016.8|10026.8|10016.8|10025.4|10015.4|12
1634278360000|2021-10-15 06:12:40|10026.4|10016.4|10027.3|10017.3|10027.3|10017.3|10026.4|10016.4|6
1634278370000|2021-10-15 06:12:50|10027|10017|10026.3|10016.3|10027|10017|10025.6|10015.6|8
1634278380000|2021-10-15 06:13:00|10026.8|10016.8|10025.9|10015.9|10026.8|10016.8|10025.6|10015.6|6
1634278390000|2021-10-15 06:13:10|10025.6|10015.6|10026.1|10016.1|10026.1|10016.1|10025.4|10015.4|4
1634278400000|2021-10-15 06:13:20|10026.3|10016.3|10026.4|10016.4|10027.6|10017.6|10026.3|10016.3|6
1634278410000|2021-10-15 06:13:30|10026.5|10016.5|10026.3|10016.3|10026.8|10016.8|10026.3|10016.3|6
1634278420000|2021-10-15 06:13:40|10026.8|10016.8|10027.9|10017.9|10028.1|10018.1|10026.3|10016.3|7
1634278430000|2021-10-15 06:13:50|10027.6|10017.6|10025.4|10015.4|10027.6|10017.6|10025.4|10015.4|4
1634278440000|2021-10-15 06:14:00|10025.1|10015.1|10026.6|10016.6|10027|10017|10025.1|10015.1|10
1634278460000|2021-10-15 06:14:20|10026.9|10016.9|10027|10017|10027|10017|10026.8|10016.8|4
1634278470000|2021-10-15 06:14:30|10027.3|10017.3|10027.6|10017.6|10028.1|10018.1|10027.3|10017.3|5
1634278480000|2021-10-15 06:14:40|10027.4|10017.4|10026.5|10016.5|10027.4|10017.4|10026.5|10016.5|2
1634278490000|2021-10-15 06:14:50|10026.8|10016.8|10027.8|10017.8|10027.8|10017.8|10026.8|10016.8|4
1634278500000|2021-10-15 06:15:00|10027.5|10017.5|10028.5|10018.5|10028.8|10018.8|10025.9|10015.9|11
1634278510000|2021-10-15 06:15:10|10029.1|10019.1|10031.8|10021.8|10031.8|10021.8|10029.1|10019.1|9
1634278520000|2021-10-15 06:15:20|10030.9|10020.9|10030.9|10020.9|10031|10021|10029.4|10019.4|10
1634278530000|2021-10-15 06:15:30|10030.6|10020.6|10032.6|10022.6|10032.6|10022.6|10029.9|10019.9|10
1634278540000|2021-10-15 06:15:40|10032.9|10022.9|10032.9|10022.9|10032.9|10022.9|10030.8|10020.8|8
1634278550000|2021-10-15 06:15:50|10032.6|10022.6|10032.4|10022.4|10032.6|10022.6|10032.4|10022.4|2
1634278560000|2021-10-15 06:16:00|10031.9|10021.9|10031.9|10021.9|10031.9|10021.9|10030.8|10020.8|7
1634278570000|2021-10-15 06:16:10|10032.1|10022.1|10032.9|10022.9|10032.9|10022.9|10032.1|10022.1|2
1634278580000|2021-10-15 06:16:20|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.4|10022.4|3
1634278590000|2021-10-15 06:16:30|10032.9|10022.9|10033.1|10023.1|10033.4|10023.4|10032.9|10022.9|4
1634278600000|2021-10-15 06:16:40|10032.9|10022.9|10031.9|10021.9|10032.9|10022.9|10031.4|10021.4|9
1634278610000|2021-10-15 06:16:50|10032.1|10022.1|10033.1|10023.1|10033.1|10023.1|10032.1|10022.1|3
1634278620000|2021-10-15 06:17:00|10032.8|10022.8|10032.3|10022.3|10032.8|10022.8|10031.8|10021.8|6
1634278640000|2021-10-15 06:17:20|10031.9|10021.9|10031.8|10021.8|10031.9|10021.9|10030.8|10020.8|6
1634278650000|2021-10-15 06:17:30|10031.5|10021.5|10032|10022|10032.1|10022.1|10031.3|10021.3|9
1634278660000|2021-10-15 06:17:40|10031.8|10021.8|10031.4|10021.4|10031.8|10021.8|10031.3|10021.3|3
1634278670000|2021-10-15 06:17:50|10031.3|10021.3|10032|10022|10032.1|10022.1|10031|10021|6
1634278680000|2021-10-15 06:18:00|10031.8|10021.8|10030.8|10020.8|10032.4|10022.4|10030.8|10020.8|13
1634278690000|2021-10-15 06:18:10|10031|10021|10030.8|10020.8|10031|10021|10030.1|10020.1|9
1634278700000|2021-10-15 06:18:20|10030.5|10020.5|10028.4|10018.4|10031|10021|10028.4|10018.4|13
1634278710000|2021-10-15 06:18:30|10028.1|10018.1|10027.9|10017.9|10028.8|10018.8|10027.6|10017.6|11
1634278720000|2021-10-15 06:18:40|10028.1|10018.1|10029.5|10019.5|10029.8|10019.8|10027.9|10017.9|8
1634278730000|2021-10-15 06:18:50|10029.1|10019.1|10026.4|10016.4|10029.1|10019.1|10026.4|10016.4|12
1634278740000|2021-10-15 06:19:00|10026.9|10016.9|10025.9|10015.9|10027.3|10017.3|10025.9|10015.9|9
1634278750000|2021-10-15 06:19:10|10026.1|10016.1|10026.5|10016.5|10026.5|10016.5|10026.1|10016.1|12
1634278760000|2021-10-15 06:19:20|10026.9|10016.9|10027|10017|10028|10018|10026.5|10016.5|12
1634278770000|2021-10-15 06:19:30|10027.3|10017.3|10027.5|10017.5|10028.1|10018.1|10027.3|10017.3|10
1634278780000|2021-10-15 06:19:40|10028.3|10018.3|10027|10017|10028.5|10018.5|10027|10017|17
1634278790000|2021-10-15 06:19:50|10026.8|10016.8|10025.4|10015.4|10027|10017|10024.6|10014.6|15
1634278800000|2021-10-15 06:20:00|10025.1|10015.1|10025.6|10015.6|10025.6|10015.6|10025.1|10015.1|8
1634278810000|2021-10-15 06:20:10|10025.8|10015.8|10026.1|10016.1|10027.8|10017.8|10025.8|10015.8|14
1634278820000|2021-10-15 06:20:20|10025.8|10015.8|10024.4|10014.4|10026|10016|10024.1|10014.1|17
1634278830000|2021-10-15 06:20:30|10024.6|10014.6|10024.4|10014.4|10024.6|10014.6|10024|10014|9
1634278840000|2021-10-15 06:20:40|10024.6|10014.6|10029.3|10019.3|10029.3|10019.3|10024.4|10014.4|12
1634278850000|2021-10-15 06:20:50|10029.5|10019.5|10028.5|10018.5|10029.8|10019.8|10028.3|10018.3|17
1634278860000|2021-10-15 06:21:00|10028.8|10018.8|10029.3|10019.3|10029.4|10019.4|10028.3|10018.3|18
1634278870000|2021-10-15 06:21:10|10029|10019|10028.3|10018.3|10029|10019|10028|10018|10
1634278880000|2021-10-15 06:21:20|10028|10018|10029.3|10019.3|10029.3|10019.3|10028|10018|8
1634278890000|2021-10-15 06:21:30|10029|10019|10025.5|10015.5|10029|10019|10025.5|10015.5|12
1634278900000|2021-10-15 06:21:40|10025.6|10015.6|10027|10017|10027|10017|10025.6|10015.6|15
1634278910000|2021-10-15 06:21:50|10026.9|10016.9|10026|10016|10026.9|10016.9|10026|10016|10
1634278920000|2021-10-15 06:22:00|10026.3|10016.3|10024.6|10014.6|10026.3|10016.3|10024.6|10014.6|7
1634278930000|2021-10-15 06:22:10|10024.4|10014.4|10024.6|10014.6|10024.8|10014.8|10024.4|10014.4|6
1634278940000|2021-10-15 06:22:20|10024.8|10014.8|10023.8|10013.8|10024.8|10014.8|10023.8|10013.8|8
1634278950000|2021-10-15 06:22:30|10024|10014|10024.5|10014.5|10024.5|10014.5|10023.8|10013.8|9
1634278960000|2021-10-15 06:22:40|10024.4|10014.4|10027|10017|10027.3|10017.3|10024.4|10014.4|9
1634278970000|2021-10-15 06:22:50|10027.3|10017.3|10026|10016|10027.3|10017.3|10026|10016|10
1634278980000|2021-10-15 06:23:00|10026.3|10016.3|10026|10016|10026.3|10016.3|10026|10016|6
1634278990000|2021-10-15 06:23:10|10026.3|10016.3|10026.1|10016.1|10026.3|10016.3|10026.1|10016.1|4
1634279000000|2021-10-15 06:23:20|10025.9|10015.9|10025.8|10015.8|10025.9|10015.9|10025.1|10015.1|9
1634279010000|2021-10-15 06:23:30|10025.4|10015.4|10025.3|10015.3|10025.5|10015.5|10025.1|10015.1|8
1634279020000|2021-10-15 06:23:40|10024.6|10014.6|10019.3|10009.3|10024.6|10014.6|10018.9|10008.9|11
1634279030000|2021-10-15 06:23:50|10019.5|10009.5|10016.9|10006.9|10019.5|10009.5|10016.9|10006.9|17
1634279040000|2021-10-15 06:24:00|10017.4|10007.4|10017.4|10007.4|10017.6|10007.6|10016.6|10006.6|13
1634279050000|2021-10-15 06:24:10|10017.1|10007.1|10017.4|10007.4|10017.5|10007.5|10015.9|10005.9|14
1634279060000|2021-10-15 06:24:20|10017.1|10007.1|10018|10008|10018.9|10008.9|10017.1|10007.1|10
1634279090000|2021-10-15 06:24:50|10018.3|10008.3|10018|10008|10018.3|10008.3|10017.8|10007.8|5
1634279100000|2021-10-15 06:25:00|10017.6|10007.6|10017.9|10007.9|10018.5|10008.5|10017.6|10007.6|7
1634279110000|2021-10-15 06:25:10|10018.3|10008.3|10017.9|10007.9|10018.4|10008.4|10017.9|10007.9|8
1634279120000|2021-10-15 06:25:20|10017.1|10007.1|10018.3|10008.3|10018.5|10008.5|10016.6|10006.6|12
1634279130000|2021-10-15 06:25:30|10018|10008|10018.8|10008.8|10019.4|10009.4|10018|10008|10
1634279140000|2021-10-15 06:25:40|10018.9|10008.9|10017.3|10007.3|10019|10009|10017.3|10007.3|13
1634279150000|2021-10-15 06:25:50|10017.4|10007.4|10015.4|10005.4|10017.4|10007.4|10015.4|10005.4|15
1634279160000|2021-10-15 06:26:00|10016|10006|10016.5|10006.5|10016.8|10006.8|10015.5|10005.5|8
1634279170000|2021-10-15 06:26:10|10016.8|10006.8|10015.6|10005.6|10016.8|10006.8|10015.6|10005.6|9
1634279180000|2021-10-15 06:26:20|10015|10005|10014.6|10004.6|10015.4|10005.4|10014.4|10004.4|15
1634279190000|2021-10-15 06:26:30|10014.4|10004.4|10011.6|10001.6|10014.9|10004.9|10011.6|10001.6|13
1634279200000|2021-10-15 06:26:40|10012.4|10002.4|10006.5|9996.5|10012.4|10002.4|10006.5|9996.5|19
1634279210000|2021-10-15 06:26:50|10007|9997|10007|9997|10007.3|9997.3|10005.8|9995.8|23
1634279220000|2021-10-15 06:27:00|10007.5|9997.5|10007.5|9997.5|10007.8|9997.8|10007|9997|17
1634279230000|2021-10-15 06:27:10|10007|9997|10007.5|9997.5|10007.8|9997.8|10007|9997|13
1634279240000|2021-10-15 06:27:20|10007.3|9997.3|10008|9998|10008.5|9998.5|10007.3|9997.3|8
1634279250000|2021-10-15 06:27:30|10007.6|9997.6|10008.8|9998.8|10008.8|9998.8|10007.4|9997.4|5
1634279260000|2021-10-15 06:27:40|10008.4|9998.4|10005.8|9995.8|10008.6|9998.6|10005.8|9995.8|13
1634279270000|2021-10-15 06:27:50|10005.3|9995.3|10006.8|9996.8|10006.8|9996.8|10004.9|9994.9|14
1634279280000|2021-10-15 06:28:00|10007|9997|10007.3|9997.3|10007.5|9997.5|10006.5|9996.5|18
1634279290000|2021-10-15 06:28:10|10007.5|9997.5|10009|9999|10009.3|9999.3|10007.5|9997.5|9
1634279300000|2021-10-15 06:28:20|10008.8|9998.8|10007.3|9997.3|10009|9999|10007.3|9997.3|11
1634279310000|2021-10-15 06:28:30|10007.5|9997.5|10006.3|9996.3|10007.5|9997.5|10005.4|9995.4|24
1634279320000|2021-10-15 06:28:40|10006.1|9996.1|10005.5|9995.5|10006.1|9996.1|10004.9|9994.9|14
1634279330000|2021-10-15 06:28:50|10005.1|9995.1|10005.4|9995.4|10005.6|9995.6|10004.9|9994.9|14
1634279340000|2021-10-15 06:29:00|10005.1|9995.1|10005.4|9995.4|10005.9|9995.9|10004.9|9994.9|12
1634279350000|2021-10-15 06:29:10|10005.1|9995.1|10005.8|9995.8|10005.9|9995.9|10005|9995|16
1634279360000|2021-10-15 06:29:20|10005.6|9995.6|10007|9997|10007|9997|10005.3|9995.3|14
1634279370000|2021-10-15 06:29:30|10006.8|9996.8|10007.5|9997.5|10008|9998|10006.8|9996.8|23
1634279380000|2021-10-15 06:29:40|10008|9998|10007|9997|10008.8|9998.8|10007|9997|17
1634279390000|2021-10-15 06:29:50|10007.3|9997.3|10007.5|9997.5|10008|9998|10007|9997|9
1634279400000|2021-10-15 06:30:00|10008|9998|10008.9|9998.9|10009.5|9999.5|10008|9998|16
1634279410000|2021-10-15 06:30:10|10009.1|9999.1|10010|10000|10010.5|10000.5|10009|9999|10
1634279420000|2021-10-15 06:30:20|10010.3|10000.3|10010.8|10000.8|10011.3|10001.3|10010.1|10000.1|9
1634279440000|2021-10-15 06:30:40|10011.3|10001.3|10011.3|10001.3|10011.3|10001.3|10011.3|10001.3|1
1634279450000|2021-10-15 06:30:50|10011|10001|10011.4|10001.4|10012.8|10002.8|10011|10001|11
1634279460000|2021-10-15 06:31:00|10012|10002|10011.4|10001.4|10012.3|10002.3|10011.4|10001.4|8
1634279470000|2021-10-15 06:31:10|10011.1|10001.1|10010.5|10000.5|10011.1|10001.1|10010.5|10000.5|3
1634279480000|2021-10-15 06:31:20|10010.1|10000.1|10010.1|10000.1|10010.1|10000.1|10010.1|10000.1|1
1634279490000|2021-10-15 06:31:30|10010.5|10000.5|10011.1|10001.1|10011.1|10001.1|10010.3|10000.3|13
1634279500000|2021-10-15 06:31:40|10011|10001|10011|10001|10011|10001|10011|10001|1
1634279510000|2021-10-15 06:31:50|10011.3|10001.3|10010.9|10000.9|10011.3|10001.3|10010.9|10000.9|2
1634279520000|2021-10-15 06:32:00|10010.8|10000.8|10009.9|9999.9|10010.8|10000.8|10009.9|9999.9|4
1634279530000|2021-10-15 06:32:10|10010.4|10000.4|10009.1|9999.1|10010.4|10000.4|10008.9|9998.9|9
1634279540000|2021-10-15 06:32:20|10009.6|9999.6|10009.3|9999.3|10010.1|10000.1|10009.3|9999.3|10
1634279550000|2021-10-15 06:32:30|10008.8|9998.8|10006.9|9996.9|10009.3|9999.3|10006.6|9996.6|11
1634279560000|2021-10-15 06:32:40|10007.5|9997.5|10008.9|9998.9|10008.9|9998.9|10007.5|9997.5|5
1634279570000|2021-10-15 06:32:50|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|10008.5|9998.5|13
1634279580000|2021-10-15 06:33:00|10008.5|9998.5|10008.5|9998.5|10008.8|9998.8|10008.5|9998.5|15
1634279590000|2021-10-15 06:33:10|10008.3|9998.3|10009|9999|10009.1|9999.1|10008.3|9998.3|16
1634279600000|2021-10-15 06:33:20|10008.8|9998.8|10009|9999|10009.3|9999.3|10008.8|9998.8|7
1634279610000|2021-10-15 06:33:30|10009.3|9999.3|10009.3|9999.3|10009.3|9999.3|10008.8|9998.8|7
1634279620000|2021-10-15 06:33:40|10009.5|9999.5|10009.6|9999.6|10009.9|9999.9|10009.5|9999.5|6
1634279630000|2021-10-15 06:33:50|10009.8|9999.8|10009.5|9999.5|10009.8|9999.8|10009.5|9999.5|10
1634279640000|2021-10-15 06:34:00|10009.8|9999.8|10010.9|10000.9|10011.6|10001.6|10009.5|9999.5|11
1634279650000|2021-10-15 06:34:10|10011.3|10001.3|10011.4|10001.4|10011.4|10001.4|10011.3|10001.3|4
1634279660000|2021-10-15 06:34:20|10011.1|10001.1|10010.4|10000.4|10011.1|10001.1|10010.4|10000.4|10
1634279670000|2021-10-15 06:34:30|10010.6|10000.6|10010.3|10000.3|10011.3|10001.3|10010.3|10000.3|11
1634279680000|2021-10-15 06:34:40|10010.1|10000.1|10006.5|9996.5|10010.1|10000.1|10006.5|9996.5|13
1634279690000|2021-10-15 06:34:50|10006.8|9996.8|10007.3|9997.3|10007.3|9997.3|10006.5|9996.5|5
1634279700000|2021-10-15 06:35:00|10007|9997|10009|9999|10009|9999|10007|9997|5
1634279710000|2021-10-15 06:35:10|10008.6|9998.6|10008.8|9998.8|10008.8|9998.8|10008.6|9998.6|2
1634279720000|2021-10-15 06:35:20|10008.4|9998.4|10005.9|9995.9|10008.4|9998.4|10005.9|9995.9|14
1634279730000|2021-10-15 06:35:30|10006.4|9996.4|10008.5|9998.5|10008.6|9998.6|10006.4|9996.4|7
1634279740000|2021-10-15 06:35:40|10008.8|9998.8|10008.5|9998.5|10008.8|9998.8|10008.5|9998.5|2
1634279750000|2021-10-15 06:35:50|10008.3|9998.3|10001.6|9991.6|10008.3|9998.3|10001.6|9991.6|9
1634279760000|2021-10-15 06:36:00|10001.4|9991.4|10001.6|9991.6|10001.6|9991.6|10001.4|9991.4|2
1634279780000|2021-10-15 06:36:20|10001.5|9991.5|10000.9|9990.9|10001.5|9991.5|10000.3|9990.3|8
1634279790000|2021-10-15 06:36:30|10000.5|9990.5|10000.8|9990.8|10001|9991|9999.8|9989.8|8
1634279800000|2021-10-15 06:36:40|10000.9|9990.9|10002.3|9992.3|10002.6|9992.6|10000.9|9990.9|3
1634279810000|2021-10-15 06:36:50|10002.5|9992.5|10005|9995|10005|9995|10002.5|9992.5|8
1634279820000|2021-10-15 06:37:00|10003.8|9993.8|10003.6|9993.6|10003.9|9993.9|10003.6|9993.6|9
1634279830000|2021-10-15 06:37:10|10003.9|9993.9|10000.8|9990.8|10003.9|9993.9|10000|9990|6
1634279840000|2021-10-15 06:37:20|10001|9991|10003.8|9993.8|10003.8|9993.8|10001|9991|8
1634279850000|2021-10-15 06:37:30|10004.6|9994.6|10003.9|9993.9|10004.6|9994.6|10003.9|9993.9|2
1634279870000|2021-10-15 06:37:50|10003.6|9993.6|10004.3|9994.3|10005|9995|10003.6|9993.6|14
1634279880000|2021-10-15 06:38:00|10004.5|9994.5|10004.8|9994.8|10004.8|9994.8|10004|9994|12
1634279900000|2021-10-15 06:38:20|10004.5|9994.5|10004.8|9994.8|10005|9995|10004.3|9994.3|9
1634279910000|2021-10-15 06:38:30|10005|9995|10004.8|9994.8|10005.3|9995.3|10004.5|9994.5|15
1634279920000|2021-10-15 06:38:40|10005|9995|10004.8|9994.8|10005|9995|10004.8|9994.8|4
1634279930000|2021-10-15 06:38:50|10005|9995|10004.9|9994.9|10005.3|9995.3|10004.5|9994.5|6
1634279940000|2021-10-15 06:39:00|10005|9995|10003.6|9993.6|10005|9995|10003.6|9993.6|6
1634279950000|2021-10-15 06:39:10|10003.4|9993.4|10001.1|9991.1|10003.4|9993.4|10000.9|9990.9|8
1634279960000|2021-10-15 06:39:20|10001.4|9991.4|10003.8|9993.8|10005|9995|10001.4|9991.4|14
1634279970000|2021-10-15 06:39:30|10003.5|9993.5|10003.5|9993.5|10003.9|9993.9|10003.3|9993.3|11
1634279980000|2021-10-15 06:39:40|10003.9|9993.9|10003.5|9993.5|10003.9|9993.9|10003.5|9993.5|4
1634279990000|2021-10-15 06:39:50|10003.9|9993.9|10007.8|9997.8|10007.8|9997.8|10003.9|9993.9|9
1634280000000|2021-10-15 06:40:00|10008|9998|10010.3|10000.3|10010.3|10000.3|10007.6|9997.6|9
1634280010000|2021-10-15 06:40:10|10010|10000|10011.4|10001.4|10011.4|10001.4|10010|10000|7
1634280020000|2021-10-15 06:40:20|10011.6|10001.6|10012.1|10002.1|10012.1|10002.1|10011.1|10001.1|6
1634280030000|2021-10-15 06:40:30|10012.5|10002.5|10014.3|10004.3|10014.8|10004.8|10012.5|10002.5|10
1634280040000|2021-10-15 06:40:40|10014.4|10004.4|10014.4|10004.4|10014.5|10004.5|10014.1|10004.1|10
1634280050000|2021-10-15 06:40:50|10014.1|10004.1|10013.6|10003.6|10014.4|10004.4|10013.5|10003.5|5
1634280060000|2021-10-15 06:41:00|10012.4|10002.4|10013.4|10003.4|10014.5|10004.5|10012.4|10002.4|7
1634280070000|2021-10-15 06:41:10|10012|10002|10009.4|9999.4|10012|10002|10008.3|9998.3|8
1634280080000|2021-10-15 06:41:20|10009.8|9999.8|10010.1|10000.1|10010.1|10000.1|10009.8|9999.8|2
1634280090000|2021-10-15 06:41:30|10011.6|10001.6|10010|10000|10012.4|10002.4|10009.8|9999.8|6
1634280100000|2021-10-15 06:41:40|10010.5|10000.5|10012|10002|10012.4|10002.4|10010.5|10000.5|9
1634280110000|2021-10-15 06:41:50|10012.1|10002.1|10010.6|10000.6|10012.4|10002.4|10010.6|10000.6|9
1634280120000|2021-10-15 06:42:00|10011.1|10001.1|10011.8|10001.8|10011.8|10001.8|10011.1|10001.1|4
1634280150000|2021-10-15 06:42:30|10011.5|10001.5|10011.5|10001.5|10011.5|10001.5|10011.5|10001.5|1
1634280170000|2021-10-15 06:42:50|10008.4|9998.4|10004.1|9994.1|10008.4|9998.4|10004.1|9994.1|7
1634280180000|2021-10-15 06:43:00|10004.4|9994.4|10006.4|9996.4|10006.4|9996.4|10004.4|9994.4|10
1634280190000|2021-10-15 06:43:10|10006.8|9996.8|10007|9997|10007.8|9997.8|10006.8|9996.8|7
1634280200000|2021-10-15 06:43:20|10007.1|9997.1|10010.1|10000.1|10010.1|10000.1|10007.1|9997.1|11
1634280210000|2021-10-15 06:43:30|10009.9|9999.9|10009|9999|10009.9|9999.9|10008.1|9998.1|6
1634280220000|2021-10-15 06:43:40|10009.1|9999.1|10011.8|10001.8|10011.9|10001.9|10009|9999|9
1634280230000|2021-10-15 06:43:50|10011.5|10001.5|10011|10001|10012.5|10002.5|10010.6|10000.6|15
1634280240000|2021-10-15 06:44:00|10011.5|10001.5|10012.6|10002.6|10012.6|10002.6|10011.5|10001.5|8
1634280250000|2021-10-15 06:44:10|10012.9|10002.9|10014.5|10004.5|10015.8|10005.8|10012.9|10002.9|13
1634280260000|2021-10-15 06:44:20|10014|10004|10014.8|10004.8|10015.8|10005.8|10013.4|10003.4|12
1634280270000|2021-10-15 06:44:30|10015.8|10005.8|10017.1|10007.1|10018.3|10008.3|10015.8|10005.8|11
1634280280000|2021-10-15 06:44:40|10017.4|10007.4|10018.8|10008.8|10019.9|10009.9|10017.3|10007.3|16
1634280290000|2021-10-15 06:44:50|10019|10009|10017|10007|10019|10009|10015.5|10005.5|14
1634280300000|2021-10-15 06:45:00|10016.8|10006.8|10018.5|10008.5|10018.5|10008.5|10016.5|10006.5|7
1634280310000|2021-10-15 06:45:10|10018.3|10008.3|10018.8|10008.8|10019.3|10009.3|10018.3|10008.3|5
1634280320000|2021-10-15 06:45:20|10019|10009|10017.3|10007.3|10020.3|10010.3|10016.6|10006.6|11
1634280330000|2021-10-15 06:45:30|10016.9|10006.9|10018.1|10008.1|10018.6|10008.6|10016.9|10006.9|16
1634280340000|2021-10-15 06:45:40|10017.8|10007.8|10018.5|10008.5|10018.5|10008.5|10017.5|10007.5|11
1634280350000|2021-10-15 06:45:50|10018.1|10008.1|10016.6|10006.6|10018.6|10008.6|10016.3|10006.3|14
1634280360000|2021-10-15 06:46:00|10016.9|10006.9|10016.3|10006.3|10018.3|10008.3|10016.3|10006.3|6
1634280370000|2021-10-15 06:46:10|10014.1|10004.1|10014.8|10004.8|10014.8|10004.8|10012.3|10002.3|15
1634280380000|2021-10-15 06:46:20|10015.1|10005.1|10014|10004|10015.9|10005.9|10013.8|10003.8|12
1634280390000|2021-10-15 06:46:30|10014.3|10004.3|10015|10005|10015.5|10005.5|10014.3|10004.3|8
1634280400000|2021-10-15 06:46:40|10015.3|10005.3|10014.5|10004.5|10015.6|10005.6|10014.3|10004.3|6
1634280410000|2021-10-15 06:46:50|10014.8|10004.8|10014.9|10004.9|10014.9|10004.9|10013.1|10003.1|4
1634280420000|2021-10-15 06:47:00|10015|10005|10011.1|10001.1|10015|10005|10008.5|9998.5|17
1634280430000|2021-10-15 06:47:10|10010.6|10000.6|10010.9|10000.9|10011.9|10001.9|10010.1|10000.1|19
1634280440000|2021-10-15 06:47:20|10011.8|10001.8|10014.5|10004.5|10014.8|10004.8|10011.8|10001.8|23
1634280450000|2021-10-15 06:47:30|10014.3|10004.3|10017|10007|10018.1|10008.1|10014.1|10004.1|19
1634280460000|2021-10-15 06:47:40|10016.8|10006.8|10017.3|10007.3|10018.4|10008.4|10016.5|10006.5|19
1634280470000|2021-10-15 06:47:50|10017|10007|10016.3|10006.3|10017.5|10007.5|10016.3|10006.3|9
1634280480000|2021-10-15 06:48:00|10015.6|10005.6|10016.8|10006.8|10018.3|10008.3|10014.8|10004.8|26
1634280490000|2021-10-15 06:48:10|10017|10007|10019.1|10009.1|10019.3|10009.3|10016.5|10006.5|16
1634280500000|2021-10-15 06:48:20|10018.9|10008.9|10015.8|10005.8|10019.1|10009.1|10015.5|10005.5|10
1634280510000|2021-10-15 06:48:30|10016.5|10006.5|10025.3|10015.3|10025.3|10015.3|10016.5|10006.5|22
1634280520000|2021-10-15 06:48:40|10025.5|10015.5|10028.8|10018.8|10028.8|10018.8|10025.5|10015.5|18
1634280530000|2021-10-15 06:48:50|10031|10021|10027.6|10017.6|10031.3|10021.3|10027.6|10017.6|12
1634280540000|2021-10-15 06:49:00|10027.4|10017.4|10027.3|10017.3|10027.4|10017.4|10027.1|10017.1|4
1634280550000|2021-10-15 06:49:10|10026.9|10016.9|10028.5|10018.5|10028.5|10018.5|10026.9|10016.9|10
1634280560000|2021-10-15 06:49:20|10028.1|10018.1|10028.8|10018.8|10029.5|10019.5|10028.1|10018.1|8
1634280570000|2021-10-15 06:49:30|10029.1|10019.1|10028.4|10018.4|10029.1|10019.1|10027.9|10017.9|7
1634280580000|2021-10-15 06:49:40|10028.3|10018.3|10029.4|10019.4|10029.5|10019.5|10028.3|10018.3|13
1634280600000|2021-10-15 06:50:00|10029.1|10019.1|10029|10019|10029.4|10019.4|10028.6|10018.6|18
1634280610000|2021-10-15 06:50:10|10029.4|10019.4|10028.6|10018.6|10029.9|10019.9|10026|10016|25
1634280620000|2021-10-15 06:50:20|10028.4|10018.4|10029.6|10019.6|10030|10020|10028.4|10018.4|9
1634280630000|2021-10-15 06:50:30|10029.3|10019.3|10029.9|10019.9|10029.9|10019.9|10029.3|10019.3|6
1634280640000|2021-10-15 06:50:40|10029.6|10019.6|10030.3|10020.3|10030.3|10020.3|10029.6|10019.6|7
1634280660000|2021-10-15 06:51:00|10028.8|10018.8|10032|10022|10032.6|10022.6|10028.8|10018.8|4
1634280670000|2021-10-15 06:51:10|10031.9|10021.9|10032.5|10022.5|10032.5|10022.5|10031.9|10021.9|3
1634280680000|2021-10-15 06:51:20|10032.8|10022.8|10034.3|10024.3|10034.3|10024.3|10032.8|10022.8|8
1634280690000|2021-10-15 06:51:30|10033.9|10023.9|10034.3|10024.3|10034.3|10024.3|10033.5|10023.5|10
1634280700000|2021-10-15 06:51:40|10034.8|10024.8|10040.3|10030.3|10040.3|10030.3|10034.8|10024.8|16
1634280710000|2021-10-15 06:51:50|10039.9|10029.9|10040.3|10030.3|10040.3|10030.3|10039.9|10029.9|3
1634280720000|2021-10-15 06:52:00|10039.9|10029.9|10039.5|10029.5|10039.9|10029.9|10038.9|10028.9|8
1634280730000|2021-10-15 06:52:10|10039.8|10029.8|10039.6|10029.6|10040.3|10030.3|10039.4|10029.4|5
1634280740000|2021-10-15 06:52:20|10039.9|10029.9|10045.8|10035.8|10045.8|10035.8|10039.9|10029.9|11
1634280750000|2021-10-15 06:52:30|10044.5|10034.5|10048.6|10038.6|10048.8|10038.8|10044.5|10034.5|10
1634280760000|2021-10-15 06:52:40|10048.4|10038.4|10046|10036|10048.4|10038.4|10045.9|10035.9|12
1634280770000|2021-10-15 06:52:50|10046.3|10036.3|10048.6|10038.6|10048.6|10038.6|10046|10036|8
1634280780000|2021-10-15 06:53:00|10048.1|10038.1|10045|10035|10048.1|10038.1|10043.5|10033.5|14
1634280790000|2021-10-15 06:53:10|10044.8|10034.8|10045.3|10035.3|10045.3|10035.3|10044.8|10034.8|4
1634280800000|2021-10-15 06:53:20|10044.8|10034.8|10045.8|10035.8|10046|10036|10044.4|10034.4|13
1634280810000|2021-10-15 06:53:30|10046.1|10036.1|10048.3|10038.3|10048.3|10038.3|10046.1|10036.1|9
1634280820000|2021-10-15 06:53:40|10047.9|10037.9|10048.3|10038.3|10048.8|10038.8|10047.9|10037.9|12
1634280830000|2021-10-15 06:53:50|10048.5|10038.5|10044.5|10034.5|10048.5|10038.5|10044.5|10034.5|14
1634280840000|2021-10-15 06:54:00|10044|10034|10041.1|10031.1|10044.5|10034.5|10037.8|10027.8|19
1634280850000|2021-10-15 06:54:10|10041.5|10031.5|10047|10037|10047|10037|10041.5|10031.5|11
1634280860000|2021-10-15 06:54:20|10047.3|10037.3|10051.4|10041.4|10051.4|10041.4|10047.3|10037.3|16
1634280870000|2021-10-15 06:54:30|10052.4|10042.4|10058.3|10048.3|10059.1|10049.1|10051.6|10041.6|25
1634280880000|2021-10-15 06:54:40|10059.6|10049.6|10055.1|10045.1|10059.6|10049.6|10055|10045|16
1634280890000|2021-10-15 06:54:50|10055.4|10045.4|10053|10043|10055.4|10045.4|10050.5|10040.5|13
1634280900000|2021-10-15 06:55:00|10053.9|10043.9|10056.1|10046.1|10056.5|10046.5|10053.9|10043.9|20
1634280910000|2021-10-15 06:55:10|10056.3|10046.3|10052.4|10042.4|10056.4|10046.4|10051.3|10041.3|19
1634280930000|2021-10-15 06:55:30|10052.5|10042.5|10053.8|10043.8|10056.6|10046.6|10052.5|10042.5|14
1634280940000|2021-10-15 06:55:40|10054.4|10044.4|10054.5|10044.5|10054.5|10044.5|10051.1|10041.1|12
1634280950000|2021-10-15 06:55:50|10054.3|10044.3|10051.5|10041.5|10056.1|10046.1|10051.5|10041.5|13
1634280960000|2021-10-15 06:56:00|10052.9|10042.9|10054|10044|10054.6|10044.6|10051.5|10041.5|8
1634280970000|2021-10-15 06:56:10|10053.8|10043.8|10056.4|10046.4|10057.4|10047.4|10053.8|10043.8|10
1634280980000|2021-10-15 06:56:20|10057|10047|10056.3|10046.3|10057.9|10047.9|10055.6|10045.6|10
1634280990000|2021-10-15 06:56:30|10055.9|10045.9|10056.6|10046.6|10058|10048|10055.9|10045.9|18
1634281000000|2021-10-15 06:56:40|10056.4|10046.4|10057|10047|10058.1|10048.1|10056|10046|13
1634281010000|2021-10-15 06:56:50|10057.4|10047.4|10055.9|10045.9|10057.4|10047.4|10055.9|10045.9|12
1634281020000|2021-10-15 06:57:00|10056|10046|10056|10046|10057.1|10047.1|10056|10046|23
1634281030000|2021-10-15 06:57:10|10055.6|10045.6|10053.8|10043.8|10056|10046|10053.8|10043.8|7
1634281040000|2021-10-15 06:57:20|10054|10044|10055.1|10045.1|10055.3|10045.3|10054|10044|10
1634281050000|2021-10-15 06:57:30|10054.8|10044.8|10054.3|10044.3|10055.3|10045.3|10053.8|10043.8|14
1634281060000|2021-10-15 06:57:40|10054.1|10044.1|10057.5|10047.5|10057.5|10047.5|10054.1|10044.1|4
1634281070000|2021-10-15 06:57:50|10057.4|10047.4|10057.5|10047.5|10057.5|10047.5|10057.4|10047.4|2
1634281090000|2021-10-15 06:58:10|10058.1|10048.1|10059.3|10049.3|10061.1|10051.1|10058.1|10048.1|12
1634281100000|2021-10-15 06:58:20|10059.5|10049.5|10061.6|10051.6|10061.9|10051.9|10058.8|10048.8|14
1634281110000|2021-10-15 06:58:30|10061.5|10051.5|10061.6|10051.6|10061.6|10051.6|10061|10051|4
1634281120000|2021-10-15 06:58:40|10061.5|10051.5|10062.6|10052.6|10062.8|10052.8|10061.4|10051.4|11
1634281130000|2021-10-15 06:58:50|10062.4|10052.4|10062.6|10052.6|10062.6|10052.6|10062.1|10052.1|4
1634281140000|2021-10-15 06:59:00|10062|10052|10062.6|10052.6|10062.6|10052.6|10062|10052|2
1634281150000|2021-10-15 06:59:10|10063.3|10053.3|10062.1|10052.1|10063.3|10053.3|10062.1|10052.1|6
1634281160000|2021-10-15 06:59:20|10061.9|10051.9|10060.1|10050.1|10061.9|10051.9|10060.1|10050.1|10
1634281170000|2021-10-15 06:59:30|10060.8|10050.8|10061|10051|10062.8|10052.8|10060.8|10050.8|9
1634281180000|2021-10-15 06:59:40|10061.3|10051.3|10062.8|10052.8|10062.8|10052.8|10061|10051|11
1634281190000|2021-10-15 06:59:50|10061.9|10051.9|10062.4|10052.4|10062.8|10052.8|10061.9|10051.9|10
1634281200000|2021-10-15 07:00:00|10061.9|10051.9|10044.9|10034.9|10061.9|10051.9|10040.6|10030.6|32
1634281210000|2021-10-15 07:00:10|10044|10034|10051.5|10041.5|10051.5|10041.5|10044|10034|16
1634281220000|2021-10-15 07:00:20|10052.3|10042.3|10052.9|10042.9|10053.4|10043.4|10052.3|10042.3|8
1634281230000|2021-10-15 07:00:30|10052.6|10042.6|10051.6|10041.6|10053.1|10043.1|10051.6|10041.6|7
1634281260000|2021-10-15 07:01:00|10051.3|10041.3|10051.6|10041.6|10051.6|10041.6|10051.3|10041.3|12
1634281270000|2021-10-15 07:01:10|10051.4|10041.4|10054.5|10044.5|10054.5|10044.5|10051.4|10041.4|10
1634281280000|2021-10-15 07:01:20|10054.8|10044.8|10050.9|10040.9|10055.8|10045.8|10050.9|10040.9|6
1634281290000|2021-10-15 07:01:30|10051|10041|10050.9|10040.9|10051|10041|10050.6|10040.6|3
1634281310000|2021-10-15 07:01:50|10050.6|10040.6|10052.3|10042.3|10052.6|10042.6|10050.6|10040.6|11
1634281320000|2021-10-15 07:02:00|10052.6|10042.6|10052.3|10042.3|10053|10043|10052|10042|6
1634281330000|2021-10-15 07:02:10|10052|10042|10051|10041|10052.3|10042.3|10051|10041|3
1634281340000|2021-10-15 07:02:20|10046.6|10036.6|10045.6|10035.6|10046.6|10036.6|10045.6|10035.6|6
1634281350000|2021-10-15 07:02:30|10045.4|10035.4|10045.3|10035.3|10045.4|10035.4|10044.4|10034.4|6
1634281360000|2021-10-15 07:02:40|10045|10035|10045|10035|10045|10035|10045|10035|1
1634281380000|2021-10-15 07:03:00|10045.4|10035.4|10046.3|10036.3|10047.1|10037.1|10045.4|10035.4|4
1634281390000|2021-10-15 07:03:10|10044.9|10034.9|10045.4|10035.4|10045.4|10035.4|10044.9|10034.9|7
1634281400000|2021-10-15 07:03:20|10045.1|10035.1|10045.1|10035.1|10045.1|10035.1|10045.1|10035.1|1
1634281420000|2021-10-15 07:03:40|10044.9|10034.9|10042.6|10032.6|10044.9|10034.9|10042.6|10032.6|4
1634281430000|2021-10-15 07:03:50|10042.9|10032.9|10042.9|10032.9|10043.1|10033.1|10042.6|10032.6|9
1634281440000|2021-10-15 07:04:00|10043.1|10033.1|10043.1|10033.1|10043.4|10033.4|10042.6|10032.6|17
1634281450000|2021-10-15 07:04:10|10042.6|10032.6|10042.1|10032.1|10042.6|10032.6|10041.9|10031.9|7
1634281460000|2021-10-15 07:04:20|10041.9|10031.9|10042|10032|10042.5|10032.5|10041.9|10031.9|6
1634281470000|2021-10-15 07:04:30|10042.3|10032.3|10042|10032|10042.3|10032.3|10042|10032|2
1634281480000|2021-10-15 07:04:40|10041.6|10031.6|10042|10032|10042.3|10032.3|10041.6|10031.6|5
1634281500000|2021-10-15 07:05:00|10042.3|10032.3|10037.3|10027.3|10042.3|10032.3|10037.3|10027.3|5
1634281510000|2021-10-15 07:05:10|10036.9|10026.9|10033.4|10023.4|10036.9|10026.9|10033.4|10023.4|4
1634281520000|2021-10-15 07:05:20|10034|10024|10036.6|10026.6|10037.5|10027.5|10034|10024|4
1634281530000|2021-10-15 07:05:30|10037|10027|10034.1|10024.1|10037|10027|10034.1|10024.1|10
1634281540000|2021-10-15 07:05:40|10034.3|10024.3|10034.8|10024.8|10034.8|10024.8|10034.3|10024.3|2
1634281550000|2021-10-15 07:05:50|10033.8|10023.8|10031.4|10021.4|10033.8|10023.8|10031.1|10021.1|7
1634281560000|2021-10-15 07:06:00|10031.6|10021.6|10035.3|10025.3|10035.8|10025.8|10031.6|10021.6|5
1634281570000|2021-10-15 07:06:10|10036|10026|10036|10026|10036|10026|10036|10026|1
1634281580000|2021-10-15 07:06:20|10035.3|10025.3|10032.9|10022.9|10035.3|10025.3|10032.6|10022.6|9
1634281590000|2021-10-15 07:06:30|10032.6|10022.6|10032.4|10022.4|10032.9|10022.9|10032.4|10022.4|4
1634281600000|2021-10-15 07:06:40|10032.6|10022.6|10032.6|10022.6|10033.9|10023.9|10032.6|10022.6|4
1634281610000|2021-10-15 07:06:50|10032.9|10022.9|10033.4|10023.4|10035.5|10025.5|10032.9|10022.9|5
1634281640000|2021-10-15 07:07:20|10034.4|10024.4|10037.4|10027.4|10037.6|10027.6|10034.4|10024.4|5
1634281650000|2021-10-15 07:07:30|10037.5|10027.5|10040.3|10030.3|10040.3|10030.3|10037.4|10027.4|9
1634281660000|2021-10-15 07:07:40|10040.5|10030.5|10040.3|10030.3|10040.5|10030.5|10040.3|10030.3|2
1634281670000|2021-10-15 07:07:50|10040.5|10030.5|10042.8|10032.8|10042.8|10032.8|10040.5|10030.5|5
1634281680000|2021-10-15 07:08:00|10043.5|10033.5|10043.4|10033.4|10043.9|10033.9|10043.1|10033.1|14
1634281690000|2021-10-15 07:08:10|10043.5|10033.5|10043.5|10033.5|10043.8|10033.8|10043.5|10033.5|3
1634281700000|2021-10-15 07:08:20|10043.1|10033.1|10041.5|10031.5|10043.1|10033.1|10041.5|10031.5|3
1634281710000|2021-10-15 07:08:30|10041.1|10031.1|10041.3|10031.3|10041.3|10031.3|10040.9|10030.9|3
1634281720000|2021-10-15 07:08:40|10041.4|10031.4|10040.4|10030.4|10041.8|10031.8|10040.4|10030.4|6
1634281730000|2021-10-15 07:08:50|10039.9|10029.9|10039.6|10029.6|10040.1|10030.1|10039.6|10029.6|5
1634281740000|2021-10-15 07:09:00|10040|10030|10040|10030|10040|10030|10040|10030|1
1634281750000|2021-10-15 07:09:10|10040.3|10030.3|10040.3|10030.3|10040.3|10030.3|10040.3|10030.3|1
1634281760000|2021-10-15 07:09:20|10041.5|10031.5|10041.5|10031.5|10041.5|10031.5|10041.5|10031.5|1
1634281770000|2021-10-15 07:09:30|10041.9|10031.9|10041.6|10031.6|10041.9|10031.9|10041.6|10031.6|2
1634281780000|2021-10-15 07:09:40|10042.5|10032.5|10045|10035|10045.3|10035.3|10042.5|10032.5|8
1634281790000|2021-10-15 07:09:50|10044.8|10034.8|10043.8|10033.8|10044.8|10034.8|10043.8|10033.8|5
1634281800000|2021-10-15 07:10:00|10043.5|10033.5|10040.4|10030.4|10043.5|10033.5|10040.4|10030.4|6
1634281810000|2021-10-15 07:10:10|10040.1|10030.1|10040.3|10030.3|10040.3|10030.3|10039.4|10029.4|10
1634281820000|2021-10-15 07:10:20|10040|10030|10039.5|10029.5|10040.3|10030.3|10039.5|10029.5|6
1634281840000|2021-10-15 07:10:40|10040.4|10030.4|10043.1|10033.1|10043.1|10033.1|10040.4|10030.4|4
1634281850000|2021-10-15 07:10:50|10042.9|10032.9|10042.9|10032.9|10043.5|10033.5|10042.9|10032.9|4
1634281860000|2021-10-15 07:11:00|10042.8|10032.8|10040.3|10030.3|10043|10033|10040.3|10030.3|4
1634281870000|2021-10-15 07:11:10|10040|10030|10039.5|10029.5|10040|10030|10039.5|10029.5|2
1634281880000|2021-10-15 07:11:20|10039.4|10029.4|10039.4|10029.4|10039.4|10029.4|10039.4|10029.4|1
1634281900000|2021-10-15 07:11:40|10039.6|10029.6|10043.6|10033.6|10043.6|10033.6|10039.6|10029.6|8
1634281910000|2021-10-15 07:11:50|10043.8|10033.8|10043.8|10033.8|10043.8|10033.8|10043.8|10033.8|1
1634281920000|2021-10-15 07:12:00|10044.1|10034.1|10046.4|10036.4|10046.5|10036.5|10044.1|10034.1|9
1634281930000|2021-10-15 07:12:10|10046.5|10036.5|10046.8|10036.8|10046.8|10036.8|10046.4|10036.4|4
1634281940000|2021-10-15 07:12:20|10047|10037|10048|10038|10048|10038|10047|10037|3
1634281950000|2021-10-15 07:12:30|10048.3|10038.3|10050.3|10040.3|10050.3|10040.3|10048|10038|10
1634281960000|2021-10-15 07:12:40|10051.8|10041.8|10052.4|10042.4|10052.5|10042.5|10051.8|10041.8|6
1634281970000|2021-10-15 07:12:50|10052.8|10042.8|10056.6|10046.6|10057.1|10047.1|10052.3|10042.3|12
1634281990000|2021-10-15 07:13:10|10055.3|10045.3|10056.8|10046.8|10056.8|10046.8|10055.3|10045.3|2
1634282010000|2021-10-15 07:13:30|10056.1|10046.1|10056.1|10046.1|10056.1|10046.1|10056.1|10046.1|1
1634282030000|2021-10-15 07:13:50|10056|10046|10055.8|10045.8|10056|10046|10055.8|10045.8|2
1634282040000|2021-10-15 07:14:00|10056.5|10046.5|10056.9|10046.9|10056.9|10046.9|10056.5|10046.5|2
1634282050000|2021-10-15 07:14:10|10057|10047|10057|10047|10057|10047|10057|10047|1
1634282060000|2021-10-15 07:14:20|10056.8|10046.8|10056.3|10046.3|10056.8|10046.8|10056.3|10046.3|4
1634282080000|2021-10-15 07:14:40|10055.9|10045.9|10056.8|10046.8|10056.8|10046.8|10055.1|10045.1|4
1634282090000|2021-10-15 07:14:50|10057|10047|10056.8|10046.8|10057.5|10047.5|10056.8|10046.8|4
1634282100000|2021-10-15 07:15:00|10057|10047|10056.8|10046.8|10057.5|10047.5|10056.8|10046.8|6
1634282110000|2021-10-15 07:15:10|10057|10047|10057.3|10047.3|10057.3|10047.3|10057|10047|2
1634282120000|2021-10-15 07:15:20|10056.9|10046.9|10053.5|10043.5|10056.9|10046.9|10053.4|10043.4|10
1634282130000|2021-10-15 07:15:30|10053.6|10043.6|10057|10047|10057.1|10047.1|10053.6|10043.6|3
1634282140000|2021-10-15 07:15:40|10056.6|10046.6|10052.1|10042.1|10056.6|10046.6|10051.9|10041.9|8
1634282150000|2021-10-15 07:15:50|10052.4|10042.4|10054|10044|10054|10044|10052.4|10042.4|3
1634282160000|2021-10-15 07:16:00|10054.3|10044.3|10053.9|10043.9|10054.3|10044.3|10053.3|10043.3|7
1634282170000|2021-10-15 07:16:10|10053.6|10043.6|10051.9|10041.9|10053.6|10043.6|10051.9|10041.9|6
1634282180000|2021-10-15 07:16:20|10052.1|10042.1|10052.3|10042.3|10052.3|10042.3|10051.9|10041.9|4
1634282190000|2021-10-15 07:16:30|10052.6|10042.6|10051.4|10041.4|10053.6|10043.6|10050.4|10040.4|7
1634282200000|2021-10-15 07:16:40|10052.3|10042.3|10053.5|10043.5|10053.5|10043.5|10052.3|10042.3|5
1634282210000|2021-10-15 07:16:50|10053.4|10043.4|10053.3|10043.3|10053.4|10043.4|10053|10043|5
1634282220000|2021-10-15 07:17:00|10053|10043|10051.4|10041.4|10053|10043|10051.4|10041.4|3
1634282250000|2021-10-15 07:17:30|10051.1|10041.1|10049|10039|10051.1|10041.1|10049|10039|2
1634282270000|2021-10-15 07:17:50|10049.3|10039.3|10049|10039|10049.3|10039.3|10049|10039|4
1634282280000|2021-10-15 07:18:00|10049.3|10039.3|10043.4|10033.4|10049.3|10039.3|10043.4|10033.4|12
1634282290000|2021-10-15 07:18:10|10043.1|10033.1|10042.9|10032.9|10043.1|10033.1|10042.9|10032.9|4
1634282300000|2021-10-15 07:18:20|10043.1|10033.1|10042.9|10032.9|10043.4|10033.4|10042.6|10032.6|9
1634282310000|2021-10-15 07:18:30|10042.5|10032.5|10041.3|10031.3|10042.5|10032.5|10041.3|10031.3|3
1634282320000|2021-10-15 07:18:40|10040.9|10030.9|10040.5|10030.5|10040.9|10030.9|10040.4|10030.4|5
1634282330000|2021-10-15 07:18:50|10040|10030|10039.6|10029.6|10040|10030|10039.6|10029.6|3
1634282340000|2021-10-15 07:19:00|10039.9|10029.9|10040.9|10030.9|10041.3|10031.3|10039.1|10029.1|9
1634282350000|2021-10-15 07:19:10|10041.3|10031.3|10040|10030|10041.4|10031.4|10039.8|10029.8|5
1634282360000|2021-10-15 07:19:20|10040.4|10030.4|10040|10030|10040.8|10030.8|10039.8|10029.8|9
1634282370000|2021-10-15 07:19:30|10039.8|10029.8|10041.5|10031.5|10042.5|10032.5|10039.8|10029.8|8
1634282380000|2021-10-15 07:19:40|10041.9|10031.9|10041.3|10031.3|10041.9|10031.9|10041.3|10031.3|2
1634282390000|2021-10-15 07:19:50|10041|10031|10042.3|10032.3|10042.3|10032.3|10041|10031|8
1634282400000|2021-10-15 07:20:00|10043.3|10033.3|10042.4|10032.4|10043.5|10033.5|10042.4|10032.4|5
1634282410000|2021-10-15 07:20:10|10042.1|10032.1|10040.4|10030.4|10042.1|10032.1|10040.4|10030.4|4
1634282420000|2021-10-15 07:20:20|10040.8|10030.8|10040.8|10030.8|10040.8|10030.8|10040.8|10030.8|1
1634282440000|2021-10-15 07:20:40|10040.4|10030.4|10037.5|10027.5|10040.4|10030.4|10037.1|10027.1|4
1634282450000|2021-10-15 07:20:50|10037.1|10027.1|10036.4|10026.4|10037.1|10027.1|10036.4|10026.4|7
1634282460000|2021-10-15 07:21:00|10036.9|10026.9|10036.9|10026.9|10037.8|10027.8|10036.9|10026.9|5
1634282470000|2021-10-15 07:21:10|10037.4|10027.4|10036.9|10026.9|10037.4|10027.4|10036.9|10026.9|4
1634282480000|2021-10-15 07:21:20|10037.1|10027.1|10037.1|10027.1|10037.1|10027.1|10037.1|10027.1|1
1634282490000|2021-10-15 07:21:30|10037.4|10027.4|10038.4|10028.4|10038.4|10028.4|10036.9|10026.9|4
1634282500000|2021-10-15 07:21:40|10037.4|10027.4|10039.3|10029.3|10039.3|10029.3|10037|10027|6
1634282510000|2021-10-15 07:21:50|10039.5|10029.5|10035.9|10025.9|10039.5|10029.5|10035.9|10025.9|4
1634282520000|2021-10-15 07:22:00|10035.8|10025.8|10035.8|10025.8|10035.8|10025.8|10035.8|10025.8|1
1634282540000|2021-10-15 07:22:20|10036.1|10026.1|10035.9|10025.9|10036.1|10026.1|10035.9|10025.9|4
1634282550000|2021-10-15 07:22:30|10035|10025|10032.8|10022.8|10035|10025|10032.8|10022.8|4
1634282560000|2021-10-15 07:22:40|10033|10023|10032.4|10022.4|10033|10023|10031.9|10021.9|8
1634282570000|2021-10-15 07:22:50|10032.1|10022.1|10032.4|10022.4|10032.4|10022.4|10032.1|10022.1|6
1634282580000|2021-10-15 07:23:00|10032.1|10022.1|10031.9|10021.9|10032.4|10022.4|10031.9|10021.9|4
1634282600000|2021-10-15 07:23:20|10032.1|10022.1|10034.3|10024.3|10034.3|10024.3|10032.1|10022.1|6
1634282610000|2021-10-15 07:23:30|10034|10024|10032|10022|10034|10024|10032|10022|4
1634282620000|2021-10-15 07:23:40|10031.9|10021.9|10017.6|10007.6|10031.9|10021.9|10017.5|10007.5|10
1634282630000|2021-10-15 07:23:50|10018.1|10008.1|10019.4|10009.4|10019.4|10009.4|10017.6|10007.6|5
1634282640000|2021-10-15 07:24:00|10019.3|10009.3|10018.9|10008.9|10019.3|10009.3|10018.9|10008.9|2
1634282650000|2021-10-15 07:24:10|10019.1|10009.1|10019.9|10009.9|10019.9|10009.9|10018.9|10008.9|5
1634282660000|2021-10-15 07:24:20|10020.4|10010.4|10021.8|10011.8|10023.5|10013.5|10020.4|10010.4|10
1634282670000|2021-10-15 07:24:30|10021.5|10011.5|10021.8|10011.8|10021.8|10011.8|10021.5|10011.5|6
1634282680000|2021-10-15 07:24:40|10022.1|10012.1|10022.1|10012.1|10022.1|10012.1|10022.1|10012.1|1
1634282690000|2021-10-15 07:24:50|10022|10012|10022.5|10012.5|10022.5|10012.5|10021.5|10011.5|8
1634282700000|2021-10-15 07:25:00|10022.1|10012.1|10024.9|10014.9|10024.9|10014.9|10021.9|10011.9|6
1634282710000|2021-10-15 07:25:10|10025.1|10015.1|10025.4|10015.4|10026.1|10016.1|10025.1|10015.1|6
1634282720000|2021-10-15 07:25:20|10026.4|10016.4|10028|10018|10028|10018|10026.4|10016.4|3
1634282730000|2021-10-15 07:25:30|10027.8|10017.8|10025.9|10015.9|10027.8|10017.8|10025.9|10015.9|2
1634282740000|2021-10-15 07:25:40|10026.3|10016.3|10025.8|10015.8|10026.3|10016.3|10024.9|10014.9|3
1634282750000|2021-10-15 07:25:50|10026.4|10016.4|10026.4|10016.4|10027.1|10017.1|10026.4|10016.4|4
1634282760000|2021-10-15 07:26:00|10026.6|10016.6|10027.5|10017.5|10028.5|10018.5|10026.6|10016.6|9
1634282770000|2021-10-15 07:26:10|10027|10017|10028.3|10018.3|10029|10019|10027|10017|7
1634282790000|2021-10-15 07:26:30|10028.6|10018.6|10028.3|10018.3|10029.3|10019.3|10028.3|10018.3|6
1634282800000|2021-10-15 07:26:40|10028.6|10018.6|10029.8|10019.8|10029.8|10019.8|10028.6|10018.6|4
1634282810000|2021-10-15 07:26:50|10030.1|10020.1|10031.4|10021.4|10031.4|10021.4|10030.1|10020.1|4
1634282820000|2021-10-15 07:27:00|10031.9|10021.9|10032.6|10022.6|10032.6|10022.6|10031.9|10021.9|2
1634282830000|2021-10-15 07:27:10|10033.1|10023.1|10033.5|10023.5|10033.8|10023.8|10033.1|10023.1|4
1634282840000|2021-10-15 07:27:20|10033.9|10023.9|10032.1|10022.1|10034|10024|10032.1|10022.1|4
1634282860000|2021-10-15 07:27:40|10032.4|10022.4|10032.3|10022.3|10032.4|10022.4|10032.1|10022.1|6
1634282870000|2021-10-15 07:27:50|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|10032.4|10022.4|1
1634282880000|2021-10-15 07:28:00|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|10032.1|10022.1|1
1634282890000|2021-10-15 07:28:10|10031.9|10021.9|10030.4|10020.4|10031.9|10021.9|10029.8|10019.8|9
1634282900000|2021-10-15 07:28:20|10029.4|10019.4|10028.5|10018.5|10029.4|10019.4|10028.5|10018.5|5
1634282920000|2021-10-15 07:28:40|10029|10019|10029.3|10019.3|10029.3|10019.3|10029|10019|2
1634282940000|2021-10-15 07:29:00|10029.5|10019.5|10032|10022|10032.6|10022.6|10029.5|10019.5|11
1634282950000|2021-10-15 07:29:10|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|10031.8|10021.8|1
1634282960000|2021-10-15 07:29:20|10031.3|10021.3|10030.8|10020.8|10032.3|10022.3|10030.8|10020.8|4
1634283000000|2021-10-15 07:30:00|10030.4|10020.4|10032.4|10022.4|10032.4|10022.4|10028.4|10018.4|6
1634283010000|2021-10-15 07:30:10|10031.9|10021.9|10031.5|10021.5|10031.9|10021.9|10031.5|10021.5|2
1634283020000|2021-10-15 07:30:20|10032.5|10022.5|10031.4|10021.4|10032.5|10022.5|10031.4|10021.4|4
1634283030000|2021-10-15 07:30:30|10031.8|10021.8|10031.1|10021.1|10032.3|10022.3|10030.9|10020.9|13
1634283040000|2021-10-15 07:30:40|10030.9|10020.9|10031.3|10021.3|10031.3|10021.3|10030.9|10020.9|2
1634283050000|2021-10-15 07:30:50|10030.8|10020.8|10028.9|10018.9|10030.8|10020.8|10028.9|10018.9|2
1634283060000|2021-10-15 07:31:00|10028.6|10018.6|10028.9|10018.9|10028.9|10018.9|10028.5|10018.5|4
1634283080000|2021-10-15 07:31:20|10029.1|10019.1|10029.4|10019.4|10029.6|10019.6|10029.1|10019.1|6
1634283090000|2021-10-15 07:31:30|10029.8|10019.8|10031.4|10021.4|10031.4|10021.4|10029.4|10019.4|8
1634283100000|2021-10-15 07:31:40|10031|10021|10030.4|10020.4|10031.5|10021.5|10030.4|10020.4|15
1634283110000|2021-10-15 07:31:50|10030.6|10020.6|10029.6|10019.6|10030.9|10020.9|10029.6|10019.6|5
1634283120000|2021-10-15 07:32:00|10029.8|10019.8|10032.5|10022.5|10032.8|10022.8|10029.8|10019.8|7
1634283130000|2021-10-15 07:32:10|10032.3|10022.3|10032.5|10022.5|10032.5|10022.5|10032.3|10022.3|2
1634283140000|2021-10-15 07:32:20|10032.8|10022.8|10032.8|10022.8|10033|10023|10032.8|10022.8|3
1634283150000|2021-10-15 07:32:30|10033|10023|10033.8|10023.8|10033.8|10023.8|10033|10023|4
1634283160000|2021-10-15 07:32:40|10034|10024|10035.8|10025.8|10035.8|10025.8|10034|10024|4
1634283180000|2021-10-15 07:33:00|10036|10026|10036|10026|10036|10026|10036|10026|1
1634283190000|2021-10-15 07:33:10|10036.3|10026.3|10036.5|10026.5|10036.5|10026.5|10036.3|10026.3|2
1634283200000|2021-10-15 07:33:20|10036.3|10026.3|10037.3|10027.3|10037.6|10027.6|10036.3|10026.3|11
1634283210000|2021-10-15 07:33:30|10037.6|10027.6|10039.3|10029.3|10039.3|10029.3|10037.3|10027.3|12
1634283220000|2021-10-15 07:33:40|10039.6|10029.6|10040.3|10030.3|10040.5|10030.5|10039.6|10029.6|6
1634283230000|2021-10-15 07:33:50|10040|10030|10040.3|10030.3|10040.3|10030.3|10040|10030|2
1634283240000|2021-10-15 07:34:00|10040.5|10030.5|10046.3|10036.3|10046.3|10036.3|10040.5|10030.5|8
1634283250000|2021-10-15 07:34:10|10045.9|10035.9|10046.3|10036.3|10046.3|10036.3|10045.9|10035.9|2
1634283260000|2021-10-15 07:34:20|10046.5|10036.5|10046.5|10036.5|10046.5|10036.5|10046.5|10036.5|1
1634283270000|2021-10-15 07:34:30|10046.1|10036.1|10047|10037|10047|10037|10046.1|10036.1|12
1634283280000|2021-10-15 07:34:40|10046.8|10036.8|10046.4|10036.4|10047.5|10037.5|10046.4|10036.4|9
1634283300000|2021-10-15 07:35:00|10046.5|10036.5|10048.5|10038.5|10048.5|10038.5|10046.5|10036.5|5
1634283320000|2021-10-15 07:35:20|10048.3|10038.3|10048.3|10038.3|10048.3|10038.3|10048.3|10038.3|1
1634283330000|2021-10-15 07:35:30|10047|10037|10041.4|10031.4|10047|10037|10041.4|10031.4|6
1634283340000|2021-10-15 07:35:40|10041.6|10031.6|10037.9|10027.9|10041.6|10031.6|10037.9|10027.9|9
1634283350000|2021-10-15 07:35:50|10037.6|10027.6|10036.4|10026.4|10037.6|10027.6|10036.4|10026.4|3
1634283360000|2021-10-15 07:36:00|10036.1|10026.1|10035.3|10025.3|10036.1|10026.1|10035.3|10025.3|3
1634283370000|2021-10-15 07:36:10|10035.4|10025.4|10035.9|10025.9|10035.9|10025.9|10035.4|10025.4|2
1634283380000|2021-10-15 07:36:20|10036.9|10026.9|10040.3|10030.3|10040.4|10030.4|10036.9|10026.9|5
1634283390000|2021-10-15 07:36:30|10040.5|10030.5|10039.4|10029.4|10040.6|10030.6|10039.4|10029.4|6
1634283400000|2021-10-15 07:36:40|10039.5|10029|10037.8|10027.3|10039.5|10029|10037.5|10027|5
1634283410000|2021-10-15 07:36:50|10038.3|10027.8|10038.8|10028.3|10038.8|10028.3|10038.3|10027.8|2
1634283420000|2021-10-15 07:37:00|10038.3|10027.8|10038|10027.5|10038.5|10028|10037.8|10027.3|5
1634283430000|2021-10-15 07:37:10|10038.8|10028.3|10038.8|10028.3|10038.8|10028.3|10038.8|10028.3|1
1634283440000|2021-10-15 07:37:20|10038|10027.5|10036.3|10025.8|10038.8|10028.3|10036.3|10025.8|4
1634283460000|2021-10-15 07:37:40|10037.5|10027|10035|10024.5|10037.5|10027|10034.8|10023|7
1634283470000|2021-10-15 07:37:50|10034.5|10024|10035.3|10024.8|10035.3|10024.8|10034.3|10023.8|8
1634283480000|2021-10-15 07:38:00|10036|10025.5|10036|10025.5|10036|10025.5|10034.8|10024.3|4
1634283490000|2021-10-15 07:38:10|10035.8|10025.3|10035.5|10025|10036|10025.5|10035|10024.5|5
1634283500000|2021-10-15 07:38:20|10035.8|10025.3|10036|10025.5|10036|10025.5|10035.8|10025.3|2
1634283510000|2021-10-15 07:38:30|10035.5|10025|10035.3|10024.8|10036.3|10025.8|10034.5|10024|8
1634283520000|2021-10-15 07:38:40|10034.5|10024|10035.3|10024.8|10035.3|10024.8|10033.8|10023.3|4
1634283530000|2021-10-15 07:38:50|10034.5|10024|10035|10024.5|10035|10024.5|10034.5|10024|4
1634283540000|2021-10-15 07:39:00|10034.5|10024|10034.3|10023.8|10034.5|10024|10034.3|10023.8|2
1634283550000|2021-10-15 07:39:10|10034.8|10024.3|10036.8|10026.3|10036.8|10026.3|10034.8|10024.3|5
1634283560000|2021-10-15 07:39:20|10035.8|10025.3|10032.8|10022.3|10035.8|10025.3|10032.8|10022.3|3
1634283580000|2021-10-15 07:39:40|10032.3|10021.8|10031.3|10020.8|10032.3|10021.8|10031.3|10020.8|2
1634283590000|2021-10-15 07:39:50|10030.5|10020|10029.3|10018.8|10030.5|10020|10029.3|10018.8|2
1634283600000|2021-10-15 07:40:00|10030|10019.5|10030|10019.5|10030|10019.5|10030|10019.5|1
1634283610000|2021-10-15 07:40:10|10029.5|10019|10028.8|10018.3|10029.5|10019|10028.5|10018|3
1634283630000|2021-10-15 07:40:30|10029.3|10018.8|10029.8|10019.8|10030|10019.8|10029.3|10018.8|4
1634283640000|2021-10-15 07:40:40|10029.5|10019.5|10030|10020|10030|10020|10029.4|10019.4|3
1634283650000|2021-10-15 07:40:50|10029.9|10019.9|10028.9|10018.9|10029.9|10019.9|10028.9|10018.9|3
1634283660000|2021-10-15 07:41:00|10029.4|10019.4|10028.9|10018.9|10029.4|10019.4|10028.9|10018.9|4
1634283690000|2021-10-15 07:41:30|10030.4|10020.4|10031.1|10021.1|10031.6|10021.6|10030.4|10020.4|4
1634283700000|2021-10-15 07:41:40|10031.5|10021.5|10032.4|10022.4|10032.6|10022.6|10031.5|10021.5|4
1634283710000|2021-10-15 07:41:50|10032.6|10022.6|10032.4|10022.4|10032.6|10022.6|10032.4|10022.4|4
1634283740000|2021-10-15 07:42:20|10030|10020|10030|10020|10030.4|10020.4|10029.9|10019.9|12
1634283750000|2021-10-15 07:42:30|10029.8|10019.8|10030|10020|10030|10020|10029|10019|4
1634283760000|2021-10-15 07:42:40|10030.4|10020.4|10030|10020|10030.4|10020.4|10030|10020|4
1634283770000|2021-10-15 07:42:50|10030.1|10020.1|10030.4|10020.4|10030.4|10020.4|10030|10020|7
1634283780000|2021-10-15 07:43:00|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|10030.9|10020.9|1
1634283790000|2021-10-15 07:43:10|10031.1|10021.1|10026.9|10016.9|10031.4|10021.4|10026.4|10016.4|11
1634283800000|2021-10-15 07:43:20|10027.3|10017.3|10027.8|10017.8|10028.1|10018.1|10027.3|10017.3|7
1634283810000|2021-10-15 07:43:30|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|10028.1|10018.1|1
1634283820000|2021-10-15 07:43:40|10028.3|10018.3|10028.1|10018.1|10028.3|10018.3|10027.9|10017.9|7
1634283830000|2021-10-15 07:43:50|10027.9|10017.9|10026.5|10016.5|10027.9|10017.9|10026.5|10016.5|3
1634283840000|2021-10-15 07:44:00|10026.6|10016.6|10023.4|10013.4|10027.4|10017.4|10023.4|10013.4|9
1634283850000|2021-10-15 07:44:10|10023.3|10013.3|10022.6|10012.6|10023.3|10013.3|10022.4|10012.4|7
1634283860000|2021-10-15 07:44:20|10022.4|10012.4|10022.6|10012.6|10022.6|10012.6|10022.4|10012.4|2
1634283870000|2021-10-15 07:44:30|10022.4|10012.4|10022.8|10012.8|10022.8|10012.8|10022.4|10012.4|3
1634283880000|2021-10-15 07:44:40|10023|10013|10023|10013|10023|10013|10022.8|10012.8|3
1634283890000|2021-10-15 07:44:50|10023.4|10013.4|10023.4|10013.4|10023.8|10013.8|10023.4|10013.4|5
1634283900000|2021-10-15 07:45:00|10022.3|10012.3|10021.4|10011.4|10022.3|10012.3|10021.4|10011.4|6
1634283910000|2021-10-15 07:45:10|10021.6|10011.6|10021.6|10011.6|10021.9|10011.9|10021.4|10011.4|5
1634283920000|2021-10-15 07:45:20|10021.4|10011.4|10021.8|10011.8|10021.9|10011.9|10021.4|10011.4|13
1634283930000|2021-10-15 07:45:30|10021.6|10011.6|10023.9|10013.9|10023.9|10013.9|10021.6|10011.6|5
1634283940000|2021-10-15 07:45:40|10024.1|10014.1|10027.1|10017.1|10027.1|10017.1|10024.1|10014.1|7
1634283950000|2021-10-15 07:45:50|10026.8|10016.8|10027.1|10017.1|10027.1|10017.1|10026.8|10016.8|2
1634283960000|2021-10-15 07:46:00|10027.3|10017.3|10027.5|10017.5|10027.5|10017.5|10027.3|10017.3|2
1634283970000|2021-10-15 07:46:10|10027.8|10017.8|10027.6|10017.6|10027.8|10017.8|10027.5|10017.5|5
1634283980000|2021-10-15 07:46:20|10027.4|10017.4|10027.4|10017.4|10027.4|10017.4|10027.4|10017.4|1
1634283990000|2021-10-15 07:46:30|10027.6|10017.6|10027.6|10017.6|10027.6|10017.6|10027.6|10017.6|1
1634284000000|2021-10-15 07:46:40|10026.4|10016.4|10027.8|10017.8|10027.8|10017.8|10025.8|10015.8|5
1634284030000|2021-10-15 07:47:10|10028.1|10018.1|10027.9|10017.9|10028.1|10018.1|10027.9|10017.9|2
1634284040000|2021-10-15 07:47:20|10028.1|10018.1|10028|10018|10028.1|10018.1|10027.9|10017.9|7
1634284050000|2021-10-15 07:47:30|10027.9|10017.9|10027.9|10017.9|10028|10018|10027.9|10017.9|5
1634284060000|2021-10-15 07:47:40|10028|10018|10028.4|10018.4|10028.4|10018.4|10027.9|10017.9|4
1634284070000|2021-10-15 07:47:50|10029.4|10019.4|10029.4|10019.4|10029.4|10019.4|10029.1|10019.1|3
1634284080000|2021-10-15 07:48:00|10029.1|10019.1|10030.8|10020.8|10031.5|10021.5|10029.1|10019.1|7
1634284090000|2021-10-15 07:48:10|10031|10021|10031.8|10021.8|10031.8|10021.8|10031|10021|4
1634284100000|2021-10-15 07:48:20|10032|10022|10032.4|10022.4|10032.6|10022.6|10031.6|10021.6|11
1634284110000|2021-10-15 07:48:30|10032.1|10022.1|10032.3|10022.3|10032.5|10022.5|10032.1|10022.1|7
1634284120000|2021-10-15 07:48:40|10032.1|10022.1|10032.1|10022.1|10032.4|10022.4|10031.6|10021.6|10
1634284130000|2021-10-15 07:48:50|10032.3|10022.3|10028|10018|10032.3|10022.3|10027.9|10017.9|13
1634284140000|2021-10-15 07:49:00|10027.8|10017.8|10027.8|10017.8|10027.9|10017.9|10027.8|10017.8|5
1634284150000|2021-10-15 07:49:10|10027.9|10017.9|10027.8|10017.8|10028|10018|10027.8|10017.8|9
1634284160000|2021-10-15 07:49:20|10028|10018|10027.8|10017.8|10028|10018|10027.8|10017.8|2
1634284170000|2021-10-15 07:49:30|10027.4|10017.4|10027.4|10017.4|10027.4|10017.4|10027.4|10017.4|1
1634284180000|2021-10-15 07:49:40|10027.6|10017.6|10028.9|10018.9|10028.9|10018.9|10027.4|10017.4|4
1634284190000|2021-10-15 07:49:50|10028.6|10018.6|10028.6|10018.6|10028.6|10018.6|10028.1|10018.1|4
1634284200000|2021-10-15 07:50:00|10028.3|10018.3|10026.1|10016.1|10028.3|10018.3|10026.1|10016.1|11
1634284210000|2021-10-15 07:50:10|10026.4|10016.4|10026.6|10016.6|10026.9|10016.9|10026.4|10016.4|3
1634284220000|2021-10-15 07:50:20|10026.9|10016.9|10026.6|10016.6|10026.9|10016.9|10026.6|10016.6|8
1634284230000|2021-10-15 07:50:30|10026.9|10016.9|10026.6|10016.6|10026.9|10016.9|10026.4|10016.4|5
1634284240000|2021-10-15 07:50:40|10026.9|10016.9|10028.4|10018.4|10028.4|10018.4|10026.6|10016.6|8
1634284250000|2021-10-15 07:50:50|10028.1|10018.1|10027.6|10017.6|10028.4|10018.4|10027.6|10017.6|13
1634284260000|2021-10-15 07:51:00|10028|10018|10028.4|10018.4|10028.4|10018.4|10028|10018|3
1634284270000|2021-10-15 07:51:10|10028.1|10018.1|10028.1|10018.1|10028.4|10018.4|10028.1|10018.1|3
1634284280000|2021-10-15 07:51:20|10028.3|10018.3|10028.3|10018.3|10028.3|10018.3|10028.1|10018.1|3
1634284290000|2021-10-15 07:51:30|10028.1|10018.1|10025.6|10015.6|10028.1|10018.1|10025.6|10015.6|5
1634284300000|2021-10-15 07:51:40|10025.9|10015.9|10026.4|10016.4|10026.4|10016.4|10025.9|10015.9|2
1634284320000|2021-10-15 07:52:00|10026.6|10016.6|10023.6|10013.6|10026.6|10016.6|10023.4|10013.4|6
1634284330000|2021-10-15 07:52:10|10024.4|10014.4|10024.8|10014.8|10024.8|10014.8|10023.9|10013.9|4
1634284340000|2021-10-15 07:52:20|10024.1|10014.1|10024|10014|10024.4|10014.4|10024|10014|4
1634284350000|2021-10-15 07:52:30|10023.6|10013.6|10022.8|10012.8|10023.6|10013.6|10022.8|10012.8|2
1634284360000|2021-10-15 07:52:40|10022.5|10012.5|10021.6|10011.6|10022.5|10012.5|10021.6|10011.6|9
1634284370000|2021-10-15 07:52:50|10022|10012|10018.8|10008.8|10022.8|10012.8|10018.8|10008.8|5
1634284380000|2021-10-15 07:53:00|10018.9|10008.9|10019.1|10009.1|10019.1|10009.1|10018.6|10008.6|3
1634284390000|2021-10-15 07:53:10|10018.6|10008.6|10019.1|10009.1|10019.1|10009.1|10018.6|10008.6|2
1634284410000|2021-10-15 07:53:30|10019.3|10009.3|10019.6|10009.6|10019.9|10009.9|10019.1|10009.1|8
1634284420000|2021-10-15 07:53:40|10019.9|10009.9|10022.8|10012.8|10022.8|10012.8|10019.6|10009.6|13
1634284430000|2021-10-15 07:53:50|10022.6|10012.6|10024.9|10014.9|10024.9|10014.9|10022.6|10012.6|6
1634284440000|2021-10-15 07:54:00|10024.6|10014.6|10023.9|10013.9|10024.6|10014.6|10023.4|10013.4|3
1634284450000|2021-10-15 07:54:10|10024.1|10014.1|10024.1|10014.1|10024.1|10014.1|10024.1|10014.1|1
1634284460000|2021-10-15 07:54:20|10023.4|10013.4|10021.4|10011.4|10023.4|10013.4|10021.4|10011.4|2
1634284470000|2021-10-15 07:54:30|10021.6|10011.6|10023.4|10013.4|10023.4|10013.4|10021.6|10011.6|3
1634284490000|2021-10-15 07:54:50|10023.6|10013.6|10025.9|10015.9|10025.9|10015.9|10023.6|10013.6|4
1634284500000|2021-10-15 07:55:00|10026.4|10016.4|10026|10016|10026.4|10016.4|10025.8|10015.8|5
1634284510000|2021-10-15 07:55:10|10026.3|10016.3|10026.5|10016.5|10026.9|10016.9|10026.3|10016.3|6
1634284520000|2021-10-15 07:55:20|10026.9|10016.9|10026.4|10016.4|10026.9|10016.9|10026.4|10016.4|3
1634284530000|2021-10-15 07:55:30|10026.6|10016.6|10031|10021|10031|10021|10026.6|10016.6|9
1634284540000|2021-10-15 07:55:40|10031.4|10021.4|10036.8|10026.8|10036.8|10026.8|10031.4|10021.4|10
1634284550000|2021-10-15 07:55:50|10036.4|10026.4|10038.9|10028.9|10039.1|10029.1|10036.4|10026.4|5
1634284560000|2021-10-15 07:56:00|10037.9|10027.9|10036.4|10026.4|10037.9|10027.9|10036.4|10026.4|2
1634284570000|2021-10-15 07:56:10|10035.9|10025.9|10036.5|10026.5|10036.5|10026.5|10035.6|10025.6|9
1634284580000|2021-10-15 07:56:20|10035.4|10025.4|10035.4|10025.4|10035.6|10025.6|10035.4|10025.4|3
1634284590000|2021-10-15 07:56:30|10035.1|10025.1|10034.9|10024.9|10035.4|10025.4|10034.9|10024.9|3
1634284600000|2021-10-15 07:56:40|10034.1|10024.1|10033.9|10023.9|10034.1|10024.1|10033.6|10023.6|6
1634284610000|2021-10-15 07:56:50|10033.6|10023.6|10033.6|10023.6|10033.6|10023.6|10033.4|10023.4|3
1634284620000|2021-10-15 07:57:00|10032.9|10022.9|10033.6|10023.6|10034.1|10024.1|10032.9|10022.9|7
1634284630000|2021-10-15 07:57:10|10033.9|10023.9|10033.9|10023.9|10034.5|10024.5|10033.9|10023.9|5
1634284640000|2021-10-15 07:57:20|10034.1|10024.1|10034.3|10024.3|10034.3|10024.3|10033.9|10023.9|3
1634284650000|2021-10-15 07:57:30|10033.9|10023.9|10033.6|10023.6|10034.3|10024.3|10033.3|10023.3|7
1634284660000|2021-10-15 07:57:40|10033.3|10023.3|10033|10023|10033.3|10023.3|10033|10023|2
1634284670000|2021-10-15 07:57:50|10032.9|10022.9|10032.6|10022.6|10033.9|10023.9|10032.6|10022.6|8
1634284680000|2021-10-15 07:58:00|10032.4|10022.4|10031.1|10021.1|10032.4|10022.4|10030.4|10020.4|9
1634284690000|2021-10-15 07:58:10|10031.4|10021.4|10032.9|10022.9|10032.9|10022.9|10030.9|10020.9|8
1634284700000|2021-10-15 07:58:20|10033.3|10023.3|10033.8|10023.8|10033.8|10023.8|10033.3|10023.3|2
1634284720000|2021-10-15 07:58:40|10034|10024|10034|10024|10034|10024|10034|10024|1
1634284730000|2021-10-15 07:58:50|10033.6|10023.6|10034.6|10024.6|10034.6|10024.6|10033.1|10023.1|5
1634284740000|2021-10-15 07:59:00|10036.1|10026.1|10036.1|10026.1|10036.1|10026.1|10036.1|10026.1|1
1634284750000|2021-10-15 07:59:10|10036.4|10026.4|10037|10027|10037|10027|10036.4|10026.4|2
1634284760000|2021-10-15 07:59:20|10037.4|10027.4|10039.6|10029.6|10039.6|10029.6|10037.4|10027.4|2
1634284770000|2021-10-15 07:59:30|10039.3|10029.3|10039.4|10029.4|10039.6|10029.6|10039.3|10029.3|4
1634284790000|2021-10-15 07:59:50|10039.6|10029.6|10046.5|10036.5|10046.5|10036.5|10039.6|10029.6|9
1634284800000|2021-10-15 08:00:00|10046.4|10036.4|10046.8|10036.8|10046.8|10036.8|10046.4|10036.4|2
1634284810000|2021-10-15 08:00:10|10047.3|10037.3|10061.1|10051.1|10061.1|10051.1|10047.3|10037.3|9
1634284820000|2021-10-15 08:00:20|10061.4|10051.4|10072.1|10062.1|10072.1|10062.1|10061.4|10051.4|17
1634284830000|2021-10-15 08:00:30|10072.4|10062.4|10079.9|10069.9|10079.9|10069.9|10072.4|10062.4|10
1634284840000|2021-10-15 08:00:40|10080.3|10070.3|10082.1|10072.1|10082.1|10072.1|10080.3|10070.3|11
1634284850000|2021-10-15 08:00:50|10081.9|10071.9|10078|10068|10081.9|10071.9|10077.9|10067.9|9
1634284860000|2021-10-15 08:01:00|10077.8|10067.8|10072|10062|10078.9|10068.9|10072|10062|15
1634284870000|2021-10-15 08:01:10|10072.3|10062.3|10068.1|10058.1|10072.3|10062.3|10068|10058|8
1634284880000|2021-10-15 08:01:20|10067.4|10057.4|10067.4|10057.4|10067.4|10057.4|10067.4|10057.4|1
1634284890000|2021-10-15 08:01:30|10068.4|10058.4|10074.9|10064.9|10074.9|10064.9|10068.1|10058.1|12
1634284900000|2021-10-15 08:01:40|10073.4|10063.4|10071.9|10061.9|10073.6|10063.6|10071.9|10061.9|9
1634284910000|2021-10-15 08:01:50|10070.9|10060.9|10070.5|10060.5|10070.9|10060.9|10069.6|10059.6|5
1634284920000|2021-10-15 08:02:00|10069.6|10059.6|10073.4|10063.4|10073.4|10063.4|10069.4|10059.4|6
1634284930000|2021-10-15 08:02:10|10072.9|10062.9|10078.3|10068.3|10078.3|10068.3|10072.9|10062.9|8
1634284940000|2021-10-15 08:02:20|10078.6|10068.6|10080.4|10070.4|10080.4|10070.4|10078.5|10068.5|5
1634284950000|2021-10-15 08:02:30|10081.8|10071.8|10083.4|10073.4|10083.4|10073.4|10081.8|10071.8|4
1634284960000|2021-10-15 08:02:40|10084.3|10074.3|10091.8|10081.8|10092.8|10082.8|10084.3|10074.3|16
1634284970000|2021-10-15 08:02:50|10092|10082|10089.1|10079.1|10093.4|10083.4|10089.1|10079.1|8
1634284980000|2021-10-15 08:03:00|10088.9|10078.9|10084.1|10074.1|10088.9|10078.9|10084.1|10074.1|6
1634284990000|2021-10-15 08:03:10|10083.9|10073.9|10081.9|10071.9|10084|10074|10081.6|10071.6|13
1634285000000|2021-10-15 08:03:20|10081.4|10071.4|10081.1|10071.1|10081.4|10071.4|10081.1|10071.1|2
1634285010000|2021-10-15 08:03:30|10080.9|10070.9|10086.1|10076.1|10086.1|10076.1|10078.9|10068.9|7
1634285020000|2021-10-15 08:03:40|10087|10075.3|10085|10074.5|10087|10075.3|10083.5|10073|8
1634285030000|2021-10-15 08:03:50|10085.5|10075|10088|10074|10088|10075.8|10084.8|10073.3|7
1634285040000|2021-10-15 08:04:00|10088.5|10074.5|10087.5|10073.5|10088.5|10074.5|10087.5|10073.5|3
1634285050000|2021-10-15 08:04:10|10088.5|10074.5|10087.3|10071|10089|10075|10087.3|10071|3
1634285060000|2021-10-15 08:04:20|10091.5|10072|10091.5|10076|10091.5|10076|10091.5|10072|2
1634285070000|2021-10-15 08:04:30|10092|10076.5|10092|10076.5|10092.3|10078.3|10091.8|10076.5|4
1634285080000|2021-10-15 08:04:40|10090|10074.5|10089|10075|10091.8|10077.8|10089|10074.5|7
1634285100000|2021-10-15 08:05:00|10092.3|10076|10092.8|10077.3|10092.8|10077.3|10092.3|10076|3
1634285110000|2021-10-15 08:05:10|10093|10077.8|10093.5|10078.3|10093.5|10078.3|10093|10077.8|2
1634285120000|2021-10-15 08:05:20|10093|10079.5|10093|10079|10093|10079.5|10093|10079|2
1634285130000|2021-10-15 08:05:30|10091.3|10080.8|10091.3|10080.8|10092.8|10082.3|10091.3|10080.8|5
1634285140000|2021-10-15 08:05:40|10091.5|10079.3|10091.5|10080.3|10091.5|10080.3|10091.5|10079.3|2
1634285150000|2021-10-15 08:05:50|10091.3||10091.3||10091.3||10091.3||1
1634285160000|2021-10-15 08:06:00|10090.8|10080.8|10090.8|10080.3|10090.8|10080.8|10090.8|10080.3|2
1634285170000|2021-10-15 08:06:10|10092.5|10078.5|10094|10080|10094.5|10080.5|10092.5|10078.5|3
1634285180000|2021-10-15 08:06:20|10093.5|10079.5|10093.5|10079.5|10093.5|10079.5|10093.5|10079.5|1
1634285190000|2021-10-15 08:06:30|10094.5|10080.5|10094|10080|10094.5|10080.5|10094|10080|2
1634285200000|2021-10-15 08:06:40|10095.3|10081.3|10094|10080|10095.3|10081.3|10094|10080|2
1634285210000|2021-10-15 08:06:50|10093.5|10079.5|10094|10080|10094|10080|10093.5|10079.5|2
1634285240000|2021-10-15 08:07:20|10094.5|10080.5|10095.3|10081.3|10095.3|10081.3|10094.5|10080.5|2
1634285250000|2021-10-15 08:07:30|10094.8|10080.8|10094.8|10080.8|10095.3|10081.3|10094.8|10080.8|3
1634285260000|2021-10-15 08:07:40|10095|10081|10094.8|10080.8|10095|10081|10094.8|10080.8|2
1634285270000|2021-10-15 08:07:50|10095|10081|10092.8|10078.8|10095|10081|10092.3|10078.3|4
1634285280000|2021-10-15 08:08:00|10092|10078|10092.5|10078.5|10092.5|10078.5|10092|10078|2
1634285290000|2021-10-15 08:08:10|10092|10078|10090.8|10076.8|10092|10078|10090.8|10076.8|3
1634285300000|2021-10-15 08:08:20|10091.3|10077.3|10091.5|10077.5|10092|10078|10091.3|10077.3|5
1634285310000|2021-10-15 08:08:30|10091|10077|10091|10077|10091|10077|10091|10077|1
1634285320000|2021-10-15 08:08:40|10090.5|10076.5|10089.3|10075.3|10090.5|10076.5|10089.3|10075.3|4
1634285330000|2021-10-15 08:08:50|10088.8|10074.8|10093.3|10079.3|10093.3|10079.3|10088.8|10074.8|4
1634285340000|2021-10-15 08:09:00|10093.8|10079.8|10094.8|10080.8|10095|10081|10093.8|10079.8|4
1634285350000|2021-10-15 08:09:10|10094.3|10080.3|10092|10078|10094.3|10080.3|10091.8|10077.8|6
1634285360000|2021-10-15 08:09:20|10091.5|10077.5|10088.8|10074.8|10091.5|10077.5|10088.3|10074.3|8
1634285370000|2021-10-15 08:09:30|10088.3|10074.3|10086|10072|10088.3|10074.3|10086|10072|3
1634285380000|2021-10-15 08:09:40|10085.8|10071.8|10081.8|10067.8|10085.8|10071.8|10080.8|10066.8|11
1634285390000|2021-10-15 08:09:50|10080.5|10066.5|10085.8|10071.8|10085.8|10071.8|10080|10066|8
1634285400000|2021-10-15 08:10:00|10085.3|10071.3|10085.5|10071.5|10085.8|10071.8|10085|10071|6
1634285410000|2021-10-15 08:10:10|10084.5|10070.5|10084.8|10070.8|10085.3|10071.3|10084.3|10070.3|4
1634285420000|2021-10-15 08:10:20|10085.5|10071.5|10084.5|10070.5|10086|10072|10084.5|10070.5|6
1634285430000|2021-10-15 08:10:30|10083.8|10069.8|10082.5|10068.5|10084.5|10070.5|10082.5|10068.5|7
1634285440000|2021-10-15 08:10:40|10083.3|10069.3|10080.8|10066.8|10083.3|10069.3|10080.8|10066.8|11
1634285450000|2021-10-15 08:10:50|10081.3|10067.3|10080.3|10066.3|10081.3|10067.3|10079.8|10065.8|6
1634285460000|2021-10-15 08:11:00|10079.8|10065.8|10078.8|10064.8|10079.8|10065.8|10078.8|10064.8|3
1634285470000|2021-10-15 08:11:10|10078.3|10064.3|10078.3|10064.3|10078.3|10064.3|10078.3|10064.3|1
1634285480000|2021-10-15 08:11:20|10079.3|10065.3|10079|10065|10080|10066|10079|10065|4
1634285490000|2021-10-15 08:11:30|10078.5|10064.5|10078.8|10064.8|10078.8|10064.8|10078.3|10064.3|3
1634285500000|2021-10-15 08:11:40|10079.3|10065.3|10081.8|10067.8|10082.3|10068.3|10079.3|10065.3|5
1634285510000|2021-10-15 08:11:50|10082.3|10068.3|10082.3|10068.3|10082.3|10068.3|10082.3|10068.3|1
1634285520000|2021-10-15 08:12:00|10082.8|10068.8|10081.8|10067.8|10082.8|10068.8|10081.8|10067.8|3
1634285530000|2021-10-15 08:12:10|10082.3|10068.3|10081.3|10067.3|10082.3|10068.3|10081.3|10067.3|3
1634285540000|2021-10-15 08:12:20|10082.5|10068.5|10081.8|10067.8|10082.8|10068.8|10081.8|10067.8|4
1634285550000|2021-10-15 08:12:30|10081.3|10067.3|10078.3|10064.3|10081.3|10067.3|10078.3|10064.3|5
1634285560000|2021-10-15 08:12:40|10078.8|10064.8|10079.3|10065.3|10079.3|10065.3|10078.8|10064.8|2
1634285570000|2021-10-15 08:12:50|10079.8|10065.8|10080.3|10066.3|10080.3|10066.3|10079.8|10065.8|2
1634285580000|2021-10-15 08:13:00|10079.8|10065.8|10079.8|10065.8|10079.8|10065.8|10079.8|10065.8|1
1634285590000|2021-10-15 08:13:10|10079|10065|10078.3|10064.3|10079|10065|10078.3|10064.3|2
1634285600000|2021-10-15 08:13:20|10077.8|10063.8|10078.3|10064.3|10078.3|10064.3|10077.8|10063.8|2
1634285610000|2021-10-15 08:13:30|10077.8|10063.8|10074.5|10060.5|10077.8|10063.8|10074.5|10060.5|2
1634285620000|2021-10-15 08:13:40|10075.8|10061.8|10074.3|10060.3|10075.8|10061.8|10073|10059|6
1634285630000|2021-10-15 08:13:50|10075|10061|10077|10063|10077.3|10063.3|10075|10061|6
1634285640000|2021-10-15 08:14:00|10076.8|10062.8|10075.8|10061.8|10077|10063|10074.3|10060.3|9
1634285650000|2021-10-15 08:14:10|10076.3|10062.3|10074.8|10060.8|10076.3|10062.3|10074.8|10060.8|3
1634285660000|2021-10-15 08:14:20|10075.5|10061.5|10074.8|10060.8|10075.5|10061.5|10073.8|10059.8|6
1634285670000|2021-10-15 08:14:30|10075.5|10061.5|10075.3|10061.3|10075.5|10061.5|10075|10061|3
1634285690000|2021-10-15 08:14:50|10074.5|10060.5|10074.3|10060.3|10074.5|10060.5|10074.3|10060.3|2
1634285700000|2021-10-15 08:15:00|10073.8|10059.8|10068.8|10054.8|10073.8|10059.8|10067.3|10053.3|9
1634285710000|2021-10-15 08:15:10|10068.3|10054.3|10062|10048|10068.3|10054.3|10061.3|10047.3|8
1634285720000|2021-10-15 08:15:20|10062.8|10048.8|10062.5|10048.5|10063.8|10049.8|10062.3|10048.3|5
1634285730000|2021-10-15 08:15:30|10062|10048|10062|10048|10062|10048|10062|10048|1
1634285740000|2021-10-15 08:15:40|10061.5|10047.5|10061.5|10047.5|10061.5|10047.5|10061.5|10047.5|1
1634285750000|2021-10-15 08:15:50|10061|10047|10061|10047|10061|10047|10061|10047|1
1634285770000|2021-10-15 08:16:10|10061.8|10047.8|10061.3|10047.3|10061.8|10047.8|10061.3|10047.3|2
1634285780000|2021-10-15 08:16:20|10061.8|10047.8|10061.8|10047.8|10061.8|10047.8|10061.8|10047.8|1
1634285790000|2021-10-15 08:16:30|10061.3|10047.3|10060.3|10043.3|10061.3|10047.3|10060.3|10043.3|3
1634285800000|2021-10-15 08:16:40|10059.8|10043.5|10058.8|10043.8|10059.8|10043.8|10058.8|10043.5|2
1634285810000|2021-10-15 08:16:50|10058.3|10044.8|10058.3|10044.3|10058.3|10044.8|10057.8|10043.8|6
1634285820000|2021-10-15 08:17:00|10058|10042.3|10055.8|10041|10058|10042.3|10055.8|10041|4
1634285830000|2021-10-15 08:17:10|10055.3|10041.8|10055.8|10041.8|10056.3|10042.3|10055.3|10041.8|4
1634285840000|2021-10-15 08:17:20|10055|10041|10055.5|10041.5|10055.5|10041.5|10055|10041|2
1634285850000|2021-10-15 08:17:30|10055|10041|10055|10041|10055|10041|10055|10041|1
1634285860000|2021-10-15 08:17:40|10057.3|10043.3|10060.3|10045.8|10060.5|10045.8|10057.3|10043.3|7
1634285870000|2021-10-15 08:17:50||10046.3||10046.3||10046.3||10046.3|1
1634285890000|2021-10-15 08:18:10|10060.8|10046.8|10062.5|10048.5|10062.5|10048.5|10060.8|10046.8|2
1634285900000|2021-10-15 08:18:20|10063.3|10049.3|10063.3|10049.3|10063.3|10049.3|10063.3|10049.3|1
1634285910000|2021-10-15 08:18:30|10063.5|10049.5|10067.5|10053.5|10067.5|10053.5|10063.5|10049.5|5
1634285920000|2021-10-15 08:18:40|10068.3|10054.3|10072.3|10058.3|10072.5|10058.5|10068.3|10054.3|5
1634285930000|2021-10-15 08:18:50|10070.8|10056.8|10071.5|10057.5|10071.5|10057.5|10070.8|10056.8|2
1634285940000|2021-10-15 08:19:00|10073.3|10058.3|10073|10058.3|10073.3|10058.3|10073|10058.3|2
1634285950000|2021-10-15 08:19:10|10070.5|10057|10066.8|10051.5|10070.5|10057|10066.8|10051.5|5
1634285960000|2021-10-15 08:19:20|10066.5|10052|10067.3|10053.3|10067.3|10053.3|10065.5|10051.5|5
1634285970000|2021-10-15 08:19:30|10066.8|10052.8|10067.3|10053.3|10067.8|10053.8|10066.8|10052.8|4
1634285980000|2021-10-15 08:19:40|10067.8|10053.8|10067.8|10053.8|10067.8|10053.8|10067.8|10053.8|1
1634285990000|2021-10-15 08:19:50|10068.3|10054.3|10068.3|10054.3|10068.3|10054.3|10068.3|10054.3|1
1634286000000|2021-10-15 08:20:00|10068.8|10054.8|10068.8|10054.8|10068.8|10054.8|10068.8|10054.8|1
1634286010000|2021-10-15 08:20:10|10069.3|10055.3|10069.8|10055.8|10069.8|10055.8|10069.3|10055.3|2
1634286020000|2021-10-15 08:20:20|10068.8|10054.8|10068.8|10054.8|10068.8|10054.8|10068.8|10054.8|1
1634286030000|2021-10-15 08:20:30|10068.3|10054.3|10067.3|10053.3|10068.3|10054.3|10067.3|10053.3|2
1634286050000|2021-10-15 08:20:50|10066.8|10052.8|10066.3|10052.3|10067|10053|10066.3|10052.3|5
1634286060000|2021-10-15 08:21:00|10066.8|10052.8|10066|10052|10067.5|10053.5|10066|10052|4
1634286080000|2021-10-15 08:21:20|10064.4|10054.4|10064.4|10054.4|10065|10055|10064.4|10054.4|3
1634286090000|2021-10-15 08:21:30|10064.1|10054.1|10064.1|10054.1|10064.1|10054.1|10064.1|10054.1|1
1634286100000|2021-10-15 08:21:40|10063.9|10053.9|10059.9|10049.9|10063.9|10053.9|10059.1|10049.1|6
1634286110000|2021-10-15 08:21:50|10059.6|10049.6|10059.9|10049.9|10059.9|10049.9|10059.6|10049.6|2
1634286170000|2021-10-15 08:22:50|10059.8|10049.8|10059.8|10049.8|10059.8|10049.8|10059.8|10049.8|1
1634286200000|2021-10-15 08:23:20|10061.3|10051.3|10059.5|10049.5|10061.3|10051.3|10059.5|10049.5|2
1634286210000|2021-10-15 08:23:30|10059.6|10049.6|10059.6|10049.6|10059.6|10049.6|10059.6|10049.6|1
1634286220000|2021-10-15 08:23:40|10059.4|10049.4|10059.9|10049.9|10059.9|10049.9|10059.4|10049.4|9
1634286230000|2021-10-15 08:23:50|10060.8|10050.8|10063.5|10053.5|10063.5|10053.5|10060.8|10050.8|6
1634286240000|2021-10-15 08:24:00|10063.3|10053.3|10063.4|10053.4|10063.4|10053.4|10063.3|10053.3|2
1634286250000|2021-10-15 08:24:10|10063.3|10053.3|10063.5|10053.5|10063.5|10053.5|10063.3|10053.3|4
1634286260000|2021-10-15 08:24:20|10063.3|10053.3|10063.5|10053.5|10063.5|10053.5|10063.3|10053.3|2
1634286280000|2021-10-15 08:24:40|10063.8|10053.8|10063.8|10053.8|10063.8|10053.8|10063.8|10053.8|1
1634286290000|2021-10-15 08:24:50|10063.5|10053.5|10063.5|10053.5|10063.5|10053.5|10063.5|10053.5|1
1634286310000|2021-10-15 08:25:10|10063.1|10053.1|10060.5|10050.5|10063.1|10053.1|10060.5|10050.5|2
1634286320000|2021-10-15 08:25:20|10060.4|10050.4|10060.4|10050.4|10060.4|10050.4|10060.4|10050.4|1
1634286340000|2021-10-15 08:25:40|10060.9|10050.9|10060.8|10050.8|10061.5|10051.5|10060.8|10050.8|3
1634286350000|2021-10-15 08:25:50|10061|10051|10061|10051|10061|10051|10061|10051|1
1634286360000|2021-10-15 08:26:00|10061.5|10051.5|10061.5|10051.5|10061.5|10051.5|10061.5|10051.5|1
1634286370000|2021-10-15 08:26:10|10062.5|10052.5|10063.1|10053.1|10063.1|10053.1|10062.5|10052.5|2
1634286390000|2021-10-15 08:26:30|10063|10053|10063|10053|10063.3|10053.3|10062.8|10052.8|6
1634286400000|2021-10-15 08:26:40|10063.3|10053.3|10063|10053|10063.3|10053.3|10063|10053|10
1634286420000|2021-10-15 08:27:00|10063.3|10053.3|10063.3|10053.3|10063.3|10053.3|10063|10053|3
1634286430000|2021-10-15 08:27:10|10063|10053|10063.3|10053.3|10063.3|10053.3|10063|10053|8
1634286440000|2021-10-15 08:27:20|10063|10053|10058|10048|10064|10054|10058|10048|13
1634286450000|2021-10-15 08:27:30|10058.8|10048.8|10058.3|10048.3|10058.8|10048.8|10058.3|10048.3|4
1634286460000|2021-10-15 08:27:40|10057.9|10047.9|10054.5|10044.5|10058.1|10048.1|10054.4|10044.4|4
1634286470000|2021-10-15 08:27:50|10054.9|10044.9|10055.1|10045.1|10055.1|10045.1|10054.8|10044.8|3
1634286480000|2021-10-15 08:28:00|10054.9|10044.9|10054.9|10044.9|10054.9|10044.9|10054.9|10044.9|1
1634286490000|2021-10-15 08:28:10|10054.6|10044.6|10054.6|10044.6|10054.6|10044.6|10054.6|10044.6|1
1634286500000|2021-10-15 08:28:20|10054.9|10044.9|10054.9|10044.9|10054.9|10044.9|10054.9|10044.9|1
1634286520000|2021-10-15 08:28:40|10055.8|10045.8|10059|10049|10059.5|10049.5|10055.8|10045.8|9
1634286530000|2021-10-15 08:28:50|10059.3|10049.3|10059.3|10049.3|10059.4|10049.4|10059|10049|8
1634286540000|2021-10-15 08:29:00|10059|10049|10058.8|10048.8|10059.3|10049.3|10058.8|10048.8|6
1634286550000|2021-10-15 08:29:10|10059|10049|10058.4|10048.4|10059|10049|10058.4|10048.4|3
1634286570000|2021-10-15 08:29:30|10057.1|10047.1|10055|10045|10057.1|10047.1|10054.5|10044.5|5
1634286580000|2021-10-15 08:29:40|10055.4|10045.4|10055.4|10045.4|10055.4|10045.4|10055.4|10045.4|1
1634286600000|2021-10-15 08:30:00|10054.8|10044.8|10054.9|10044.9|10055.5|10045.5|10054.5|10044.5|5
1634286610000|2021-10-15 08:30:10|10055.3|10045.3|10055.3|10045.3|10055.3|10045.3|10055.3|10045.3|1
1634286620000|2021-10-15 08:30:20|10055.5|10045.5|10056|10046|10056|10046|10055.5|10045.5|5
1634286630000|2021-10-15 08:30:30|10057.8|10047.8|10057.8|10047.8|10057.8|10047.8|10057.8|10047.8|1
1634286640000|2021-10-15 08:30:40|10058|10048|10059.5|10049.5|10059.5|10049.5|10058|10048|9
1634286650000|2021-10-15 08:30:50|10059.8|10049.8|10059.8|10049.8|10059.8|10049.8|10059.8|10049.8|1
1634286660000|2021-10-15 08:31:00|10060|10050|10060.1|10050.1|10060.1|10050.1|10060|10050|2
1634286670000|2021-10-15 08:31:10|10060.4|10050.4|10060|10050|10060.5|10050.5|10060|10050|4
1634286680000|2021-10-15 08:31:20|10059.8|10049.8|10058.3|10048.3|10059.8|10049.8|10058.3|10048.3|2
1634286700000|2021-10-15 08:31:40|10058.4|10048.4|10059|10049|10059|10049|10058.1|10048.1|6
1634286710000|2021-10-15 08:31:50|10058.6|10048.6|10055.8|10045.8|10058.6|10048.6|10055.8|10045.8|4
1634286720000|2021-10-15 08:32:00|10056.1|10046.1|10056|10046|10056.1|10046.1|10056|10046|2
1634286730000|2021-10-15 08:32:10|10056.1|10046.1|10056.1|10046.1|10056.1|10046.1|10055.9|10045.9|3
1634286750000|2021-10-15 08:32:30|10055.8|10045.8|10055|10045|10055.8|10045.8|10055|10045|2
1634286760000|2021-10-15 08:32:40|10055.3|10045.3|10055.8|10045.8|10056|10046|10055.3|10045.3|7
1634286770000|2021-10-15 08:32:50|10056|10046|10060|10050|10060|10050|10056|10046|4
1634286820000|2021-10-15 08:33:40|10060.5|10050.5|10060.1|10050.1|10060.5|10050.5|10060.1|10050.1|2
1634286840000|2021-10-15 08:34:00|10059.5|10049.5|10056.1|10046.1|10059.5|10049.5|10056.1|10046.1|6
1634286850000|2021-10-15 08:34:10|10056.4|10046.4|10054.9|10044.9|10056.4|10046.4|10054.9|10044.9|5
1634286860000|2021-10-15 08:34:20|10055.1|10045.1|10055.4|10045.4|10055.4|10045.4|10054.9|10044.9|4
1634286870000|2021-10-15 08:34:30|10055.3|10045.3|10049.3|10039.3|10055.3|10045.3|10049.3|10039.3|4
1634286880000|2021-10-15 08:34:40|10049.5|10039.5|10049.9|10039.9|10049.9|10039.9|10049.5|10039.5|2
1634286890000|2021-10-15 08:34:50|10050.1|10040.1|10050.3|10040.3|10050.4|10040.4|10050.1|10040.1|4
1634286900000|2021-10-15 08:35:00|10050.5|10040.5|10048.8|10038.8|10050.5|10040.5|10048.3|10038.3|6
1634286910000|2021-10-15 08:35:10|10047.3|10037.3|10045.6|10035.6|10047.3|10037.3|10045|10035|5
1634286920000|2021-10-15 08:35:20|10046|10036|10045.8|10035.8|10046|10036|10044.6|10034.6|6
1634286930000|2021-10-15 08:35:30|10046|10036|10046.5|10036.5|10046.5|10036.5|10045.8|10035.8|7
1634286940000|2021-10-15 08:35:40|10046.4|10036.4|10046.4|10036.4|10046.4|10036.4|10046.4|10036.4|1
1634286950000|2021-10-15 08:35:50|10046.5|10036.5|10046.1|10036.1|10046.5|10036.5|10046.1|10036.1|2
1634286960000|2021-10-15 08:36:00|10046.4|10036.4|10046.5|10036.5|10046.5|10036.5|10046|10036|5
1634286970000|2021-10-15 08:36:10|10046.3|10036.3|10046.5|10036.5|10046.5|10036.5|10046.3|10036.3|2
1634286980000|2021-10-15 08:36:20|10046.3|10036.3|10046.8|10036.8|10046.8|10036.8|10046.3|10036.3|4
1634286990000|2021-10-15 08:36:30|10047.1|10037.1|10046.5|10036.5|10047.1|10037.1|10046.5|10036.5|2
1634287000000|2021-10-15 08:36:40|10046.8|10036.8|10046.8|10036.8|10046.8|10036.8|10046.8|10036.8|1
1634287010000|2021-10-15 08:36:50|10047|10037|10043.4|10033.4|10047|10037|10043.4|10033.4|4
1634287020000|2021-10-15 08:37:00|10043.6|10033.6|10043.9|10033.9|10043.9|10033.9|10043.6|10033.6|4
1634287030000|2021-10-15 08:37:10|10044.5|10034.5|10050.3|10040.3|10050.3|10040.3|10044.5|10034.5|9
1634287040000|2021-10-15 08:37:20|10050.5|10040.5|10048.6|10038.6|10052.3|10042.3|10048.6|10038.6|11
1634287050000|2021-10-15 08:37:30|10048.5|10038.5|10045.8|10035.8|10049.6|10039.6|10045.3|10035.3|10
1634287060000|2021-10-15 08:37:40|10046.1|10036.1|10045.4|10035.4|10048.1|10038.1|10045.4|10035.4|7
1634287070000|2021-10-15 08:37:50|10045.1|10035.1|10042.6|10032.6|10045.3|10035.3|10042.6|10032.6|7
1634287080000|2021-10-15 08:38:00|10042.5|10032.5|10041.5|10031.5|10043|10033|10041.5|10031.5|7
1634287090000|2021-10-15 08:38:10|10040.4|10030.4|10037.1|10027.1|10040.4|10030.4|10037.1|10027.1|2
1634287100000|2021-10-15 08:38:20|10036.8|10026.8|10036.5|10026.5|10036.8|10026.8|10036.5|10026.5|2
1634287110000|2021-10-15 08:38:30|10036.8|10026.8|10038.6|10028.6|10038.6|10028.6|10036.6|10026.6|13
1634287120000|2021-10-15 08:38:40|10038.3|10028.3|10036.9|10026.9|10038.3|10028.3|10036.9|10026.9|4
1634287130000|2021-10-15 08:38:50|10037.4|10027.4|10036.8|10026.8|10037.4|10027.4|10036.8|10026.8|3
1634287140000|2021-10-15 08:39:00|10038|10028|10036.9|10026.9|10038|10028|10036.9|10026.9|2
1634287150000|2021-10-15 08:39:10|10030.6|10020.6|10030.4|10020.4|10030.8|10020.8|10029.9|10019.9|9
1634287160000|2021-10-15 08:39:20|10030.3|10020.3|10028.9|10018.9|10030.3|10020.3|10027.8|10017.8|10
1634287170000|2021-10-15 08:39:30|10029.3|10019.3|10031.3|10021.3|10031.3|10021.3|10029.3|10019.3|9
1634287190000|2021-10-15 08:39:50|10030.9|10020.9|10031.1|10021.1|10031.4|10021.4|10030.9|10020.9|5
1634287200000|2021-10-15 08:40:00|10031.4|10021.4|10033|10023|10037.5|10027.5|10031.4|10021.4|10
1634287210000|2021-10-15 08:40:10|10032.4|10022.4|10033|10023|10033.5|10023.5|10032.4|10022.4|6
1634287220000|2021-10-15 08:40:20|10033.5|10023.5|10034.4|10024.4|10034.4|10024.4|10033.5|10023.5|3
1634287230000|2021-10-15 08:40:30|10034.8|10024.8|10037.8|10027.8|10038.8|10028.8|10034.8|10024.8|6
1634287240000|2021-10-15 08:40:40|10037.6|10027.6|10037.3|10027.3|10037.6|10027.6|10037.3|10027.3|2
1634287250000|2021-10-15 08:40:50|10033.4|10023.4|10032.4|10022.4|10033.4|10023.4|10032.4|10022.4|6
1634287270000|2021-10-15 08:41:10|10032.1|10022.1|10034.3|10024.3|10034.3|10024.3|10032.1|10022.1|4
1634287280000|2021-10-15 08:41:20|10034.5|10024.5|10035.8|10025.8|10035.8|10025.8|10033.5|10023.5|4
1634287290000|2021-10-15 08:41:30|10036.5|10026.5|10037.1|10027.1|10037.1|10027.1|10036.3|10026.3|5
1634287300000|2021-10-15 08:41:40|10036.8|10026.8|10033.5|10023.5|10036.8|10026.8|10032.5|10022.5|12
1634287310000|2021-10-15 08:41:50|10033|10023|10032.6|10022.6|10033.5|10023.5|10032.4|10022.4|6
1634287320000|2021-10-15 08:42:00|10032.9|10022.9|10033.8|10023.8|10033.8|10023.8|10032.9|10022.9|2
1634287330000|2021-10-15 08:42:10|10034.3|10024.3|10032.8|10022.8|10034.3|10024.3|10032.8|10022.8|3
1634287340000|2021-10-15 08:42:20|10033.1|10023.1|10033.6|10023.6|10033.9|10023.9|10033.1|10023.1|16
1634287350000|2021-10-15 08:42:30|10033.9|10023.9|10034.4|10024.4|10034.4|10024.4|10033.9|10023.9|3
1634287360000|2021-10-15 08:42:40|10035.3|10025.3|10034.5|10024.5|10035.3|10025.3|10034.5|10024.5|2
1634287370000|2021-10-15 08:42:50|10034.8|10024.8|10034.3|10024.3|10034.8|10024.8|10033.5|10023.5|4
1634287380000|2021-10-15 08:43:00|10034.4|10024.4|10033.6|10023.6|10034.8|10024.8|10033.6|10023.6|5
1634287390000|2021-10-15 08:43:10|10033.8|10023.8|10034.4|10024.4|10034.8|10024.8|10032.9|10022.9|9
1634287400000|2021-10-15 08:43:20|10034.6|10024.6|10033.9|10023.9|10034.6|10024.6|10033.1|10023.1|6
1634287420000|2021-10-15 08:43:40|10034.5|10024.5|10036|10026|10036|10026|10034.5|10024.5|7
1634287430000|2021-10-15 08:43:50|10037.6|10027.6|10038.8|10028.8|10038.8|10028.8|10037.6|10027.6|4
1634287440000|2021-10-15 08:44:00|10039.1|10029.1|10039.8|10029.8|10039.8|10029.8|10039.1|10029.1|2
1634287450000|2021-10-15 08:44:10|10039.5|10029.5|10040.6|10030.6|10040.6|10030.6|10039.5|10029.5|8
1634287460000|2021-10-15 08:44:20|10040.9|10030.9|10040.9|10030.9|10040.9|10030.9|10040.9|10030.9|1
1634287480000|2021-10-15 08:44:40|10040.3|10030.3|10040.8|10030.8|10041|10031|10039.3|10029.3|6
1634287490000|2021-10-15 08:44:50|10040.6|10030.6|10040.8|10030.8|10041.5|10031.5|10039.4|10029.4|9
1634287500000|2021-10-15 08:45:00|10041.5|10031.5|10038.9|10028.9|10041.5|10031.5|10038.9|10028.9|12
1634287510000|2021-10-15 08:45:10|10038.5|10028.5|10038.8|10028.8|10039|10029|10038.5|10028.5|3
1634287520000|2021-10-15 08:45:20|10038.3|10028.3|10038.9|10028.9|10039.3|10029.3|10038.3|10028.3|5
1634287530000|2021-10-15 08:45:30|10039.3|10029.3|10039.3|10029.3|10039.3|10029.3|10039.3|10029.3|1
1634287540000|2021-10-15 08:45:40|10039.5|10029.5|10038|10028|10041.8|10031.8|10038|10028|16
1634287550000|2021-10-15 08:45:50|10038.1|10028.1|10038.6|10028.6|10038.6|10028.6|10038.1|10028.1|3
1634287560000|2021-10-15 08:46:00|10038.4|10028.4|10038.4|10028.4|10038.4|10028.4|10038.4|10028.4|1
1634287570000|2021-10-15 08:46:10|10038.1|10028.1|10037.9|10027.9|10038.1|10028.1|10037.9|10027.9|2
1634287580000|2021-10-15 08:46:20|10038.8|10028.8|10040|10030|10040|10030|10038.8|10028.8|2
1634287590000|2021-10-15 08:46:30|10040.9|10030.9|10043.3|10033.3|10043.5|10033.5|10040.9|10030.9|9
1634287600000|2021-10-15 08:46:40|10043.8|10033.8|10047|10037|10047|10037|10043.8|10033.8|3
1634287610000|2021-10-15 08:46:50|10047.8|10037.8|10050.3|10040.3|10050.3|10040.3|10047.8|10037.8|8
1634287620000|2021-10-15 08:47:00|10049.9|10039.9|10046.9|10036.9|10050.1|10040.1|10046.6|10036.6|7
1634287630000|2021-10-15 08:47:10|10047|10037|10047|10037|10047|10037|10047|10037|1
1634287640000|2021-10-15 08:47:20|10047.3|10037.3|10047.3|10037.3|10048.3|10038.3|10047|10037|9
1634287650000|2021-10-15 08:47:30|10048.8|10038.8|10054|10044|10054|10044|10048.4|10038.4|6
1634287660000|2021-10-15 08:47:40|10053.8|10043.8|10053.9|10043.9|10054.5|10044.5|10053.8|10043.8|6
1634287670000|2021-10-15 08:47:50|10053.1|10043.1|10053.1|10043.1|10053.1|10043.1|10053.1|10043.1|1
1634287700000|2021-10-15 08:48:20|10052.9|10042.9|10052.9|10042.9|10052.9|10042.9|10052.9|10042.9|1
1634287710000|2021-10-15 08:48:30|10053.3|10043.3|10053.8|10043.8|10053.8|10043.8|10053.3|10043.3|3
1634287720000|2021-10-15 08:48:40|10054|10044|10053.9|10043.9|10054|10044|10053.9|10043.9|2
1634287730000|2021-10-15 08:48:50|10055.1|10045.1|10054.3|10044.3|10055.1|10045.1|10054.3|10044.3|2
1634287740000|2021-10-15 08:49:00|10055.4|10045.4|10058.3|10048.3|10058.3|10048.3|10055.4|10045.4|5
1634287750000|2021-10-15 08:49:10|10058.5|10048.5|10059.8|10049.8|10063.3|10053.3|10058.5|10048.5|5
1634287770000|2021-10-15 08:49:30|10059.5|10049.5|10058.5|10048.5|10060.1|10050.1|10058.5|10048.5|4
1634287780000|2021-10-15 08:49:40|10058.4|10048.4|10058.4|10048.4|10058.4|10048.4|10058.4|10048.4|1
1634287790000|2021-10-15 08:49:50|10059|10049|10058.4|10048.4|10059|10049|10058.4|10048.4|3
1634287800000|2021-10-15 08:50:00|10058.1|10048.1|10060|10050|10060|10050|10057.9|10047.9|5
1634287820000|2021-10-15 08:50:20|10060.1|10050.1|10061.3|10051.3|10061.3|10051.3|10060.1|10050.1|2
1634287840000|2021-10-15 08:50:40|10061.5|10051.5|10061.8|10051.8|10061.8|10051.8|10061.5|10051.5|2
1634287860000|2021-10-15 08:51:00|10063.1|10053.1|10063.3|10053.3|10063.3|10053.3|10062.9|10052.9|4
1634287870000|2021-10-15 08:51:10|10063|10053|10063.3|10053.3|10063.3|10053.3|10063|10053|2
1634287890000|2021-10-15 08:51:30|10063.5|10053.5|10063.8|10053.8|10063.8|10053.8|10063.5|10053.5|2
1634287900000|2021-10-15 08:51:40|10064|10054|10064|10054|10064|10054|10064|10054|1
1634287910000|2021-10-15 08:51:50|10065|10055|10059.5|10049.5|10065|10055|10059.5|10049.5|6
1634287920000|2021-10-15 08:52:00|10059.3|10049.3|10054.5|10044.5|10059.3|10049.3|10054.5|10044.5|7
1634287930000|2021-10-15 08:52:10|10054.6|10044.6|10053.3|10043.3|10054.6|10044.6|10053.3|10043.3|4
1634287940000|2021-10-15 08:52:20|10053|10043|10053.3|10043.3|10053.3|10043.3|10053|10043|2
1634287950000|2021-10-15 08:52:30|10053.5|10043.5|10054.1|10044.1|10054.1|10044.1|10053.5|10043.5|2
1634287960000|2021-10-15 08:52:40|10053.8|10043.8|10053.8|10043.8|10054.3|10044.3|10053.8|10043.8|6
1634287970000|2021-10-15 08:52:50|10053.5|10043.5|10054|10044|10054.3|10044.3|10053.5|10043.5|7
1634287980000|2021-10-15 08:53:00|10053.8|10043.8|10053.5|10043.5|10053.8|10043.8|10053.5|10043.5|2
1634287990000|2021-10-15 08:53:10|10054.4|10044.4|10055.8|10045.8|10055.8|10045.8|10054.4|10044.4|3
1634288000000|2021-10-15 08:53:20|10056.1|10046.1|10055.4|10045.4|10056.9|10046.9|10052.4|10042.4|9
1634288010000|2021-10-15 08:53:30|10056.1|10046.1|10055.8|10045.8|10056.9|10046.9|10055.8|10045.8|5
1634288020000|2021-10-15 08:53:40|10056|10046|10057.6|10047.6|10057.6|10047.6|10056|10046|7
1634288030000|2021-10-15 08:53:50|10057.4|10047.4|10058.3|10048.3|10058.3|10048.3|10057.4|10047.4|2
1634288040000|2021-10-15 08:54:00|10058.1|10048.1|10057.1|10047.1|10058.3|10048.3|10057.1|10047.1|10
1634288050000|2021-10-15 08:54:10|10057.4|10047.4|10057.4|10047.4|10057.4|10047.4|10057.1|10047.1|3
1634288060000|2021-10-15 08:54:20|10057.6|10047.6|10062.5|10052.5|10062.5|10052.5|10057.4|10047.4|7
1634288070000|2021-10-15 08:54:30|10062.8|10052.8|10064.6|10054.6|10064.6|10054.6|10062.8|10052.8|8
1634288080000|2021-10-15 08:54:40|10064.3|10054.3|10062.6|10052.6|10064.3|10054.3|10062.4|10052.4|5
1634288090000|2021-10-15 08:54:50|10062.9|10052.9|10063.1|10053.1|10063.8|10053.8|10062.8|10052.8|6
1634288100000|2021-10-15 08:55:00|10063.5|10053.5|10063.8|10053.8|10063.8|10053.8|10063.5|10053.5|2
1634288120000|2021-10-15 08:55:20|10064.3|10054.3|10064.3|10054.3|10065|10055|10064|10054|8
1634288130000|2021-10-15 08:55:30|10064.5|10054.5|10065.1|10055.1|10065.1|10055.1|10064.3|10054.3|10
1634288140000|2021-10-15 08:55:40|10066|10056|10066.4|10056.4|10066.4|10056.4|10064.9|10054.9|6
1634288150000|2021-10-15 08:55:50|10067.5|10057.5|10066.9|10056.9|10067.5|10057.5|10066.9|10056.9|3
1634288160000|2021-10-15 08:56:00|10067.1|10057.1|10070|10060|10070|10060|10067.1|10057.1|7
1634288170000|2021-10-15 08:56:10|10070.6|10060.6|10077|10067|10077|10067|10070.6|10060.6|5
1634288180000|2021-10-15 08:56:20|10080.3|10067.8|10079.8|10067.8|10080.3|10067.8|10079.8|10067.8|2
1634288190000|2021-10-15 08:56:30|10083|10069|10082.8|10071.3|10083|10071.3|10082.8|10069|3
1634288200000|2021-10-15 08:56:40|10082.5|10071.8|10087.3|10077.3|10087.3|10077.3|10082.5|10071.8|5
1634288210000|2021-10-15 08:56:50|10087.8|10077.8|10093.6|10083.6|10093.6|10083.6|10087.8|10077.8|7
1634288220000|2021-10-15 08:57:00|10093.4|10083.4|10091.6|10081.6|10093.4|10083.4|10091.6|10081.6|9
1634288230000|2021-10-15 08:57:10|10093.4|10083.4|10096|10086|10096.3|10086.3|10093.4|10083.4|4
1634288240000|2021-10-15 08:57:20|10096.5|10086.5|10101.5|10091.5|10103|10093|10096.5|10086.5|9
1634288250000|2021-10-15 08:57:30|10101.8|10091.8|10102.3|10092.3|10103.4|10093.4|10101.8|10091.8|6
1634288260000|2021-10-15 08:57:40|10102.5|10092.5|10102.8|10092.8|10102.8|10092.8|10102.5|10092.5|2
1634288280000|2021-10-15 08:58:00|10102.5|10092.5|10108|10098|10111|10101|10101.5|10091.5|9
1634288290000|2021-10-15 08:58:10|10107.6|10097.6|10107.8|10097.8|10108.5|10098.5|10107|10097|9
1634288300000|2021-10-15 08:58:20|10107.6|10097.6|10103.4|10093.4|10107.6|10097.6|10102.1|10092.1|9
1634288310000|2021-10-15 08:58:30|10103.5|10093.5|10107.3|10097.3|10107.3|10097.3|10102.6|10092.6|11
1634288320000|2021-10-15 08:58:40|10107.5|10097.5|10108.8|10098.8|10109|10099|10107.3|10097.3|10
1634288330000|2021-10-15 08:58:50|10108.5|10098.5|10107.4|10097.4|10108.8|10098.8|10107.4|10097.4|7
1634288340000|2021-10-15 08:59:00|10107.1|10097.1|10105.1|10095.1|10107.4|10097.4|10105.1|10095.1|4
1634288350000|2021-10-15 08:59:10|10108.8|10098.8|10108.8|10098.8|10108.8|10098.8|10108.8|10098.8|1
1634288360000|2021-10-15 08:59:20|10109.1|10099.1|10109.4|10099.4|10109.4|10099.4|10109.1|10099.1|2
1634288370000|2021-10-15 08:59:30|10109.6|10099.6|10109.3|10099.3|10109.6|10099.6|10109.3|10099.3|2
1634288380000|2021-10-15 08:59:40|10108.9|10098.9|10108.9|10098.9|10108.9|10098.9|10108.6|10098.6|3
1634288390000|2021-10-15 08:59:50|10108.6|10098.6|10107.3|10097.3|10108.6|10098.6|10106.9|10096.9|7
1634288400000|2021-10-15 09:00:00|10107.1|10097.1|10102.8|10092.8|10107.1|10097.1|10102.4|10092.4|10
1634288410000|2021-10-15 09:00:10|10102.6|10092.6|10096.6|10086.6|10102.6|10092.6|10096.6|10086.6|11
1634288420000|2021-10-15 09:00:20|10096|10086|10093.8|10083.8|10096|10086|10093.8|10083.8|6
1634288430000|2021-10-15 09:00:30|10092.8|10082.8|10087.1|10077.1|10092.8|10082.8|10087.1|10077.1|8
1634288440000|2021-10-15 09:00:40|10087.8|10077.8|10088.9|10078.9|10088.9|10078.9|10087.8|10077.8|3
1634288450000|2021-10-15 09:00:50|10087.9|10077.9|10086.8|10076.8|10087.9|10077.9|10086.6|10076.6|6
1634288460000|2021-10-15 09:01:00|10087|10077|10088.8|10078.8|10089.3|10079.3|10087|10077|9
1634288480000|2021-10-15 09:01:20|10090|10080|10090.1|10080.1|10090.1|10080.1|10090|10080|2
1634288490000|2021-10-15 09:01:30|10088.9|10078.9|10090|10080|10090|10080|10088.9|10078.9|2
1634288500000|2021-10-15 09:01:40|10090.5|10080.5|10090.5|10080.5|10091|10081|10090.5|10080.5|6
1634288510000|2021-10-15 09:01:50|10090.8|10080.8|10091|10081|10091.3|10081.3|10090.6|10080.6|10
1634288520000|2021-10-15 09:02:00|10091.3|10081.3|10099.9|10089.9|10100|10090|10090.6|10080.6|14
1634288530000|2021-10-15 09:02:10|10100.1|10090.1|10096.9|10086.9|10100.9|10090.9|10096.9|10086.9|5
1634288540000|2021-10-15 09:02:20|10097.1|10087.1|10097.4|10087.4|10097.4|10087.4|10097.1|10087.1|2
1634288550000|2021-10-15 09:02:30|10097.8|10087.8|10096.6|10086.6|10097.9|10087.9|10096.6|10086.6|7
1634288560000|2021-10-15 09:02:40|10096.5|10086.5|10096.1|10086.1|10096.5|10086.5|10096.1|10086.1|2
1634288580000|2021-10-15 09:03:00|10096.8|10086.8|10097.3|10087.3|10097.3|10087.3|10095.9|10085.9|6
1634288610000|2021-10-15 09:03:30|10096|10086|10096.3|10086.3|10096.9|10086.9|10096|10086|5
1634288620000|2021-10-15 09:03:40|10096.6|10086.6|10093.8|10083.8|10096.6|10086.6|10093.8|10083.8|3
1634288630000|2021-10-15 09:03:50|10093.9|10083.9|10089|10079|10093.9|10083.9|10089|10079|7
1634288640000|2021-10-15 09:04:00|10089.4|10079.4|10088.8|10078.8|10089.9|10079.9|10088.8|10078.8|5
1634288650000|2021-10-15 09:04:10|10089.5|10079.5|10090.4|10080.4|10091.1|10081.1|10089.5|10079.5|12
1634288660000|2021-10-15 09:04:20|10090|10080|10089.4|10079.4|10090|10080|10089.4|10079.4|2
1634288670000|2021-10-15 09:04:30|10089.8|10079.8|10089.8|10079.8|10090|10080|10089.8|10079.8|3
1634288680000|2021-10-15 09:04:40|10089.4|10079.4|10090.6|10080.6|10090.9|10080.9|10089.4|10079.4|7
1634288690000|2021-10-15 09:04:50|10090.9|10080.9|10090.9|10080.9|10090.9|10080.9|10090.9|10080.9|1
1634288700000|2021-10-15 09:05:00|10090.6|10080.6|10093.9|10083.9|10093.9|10083.9|10090.6|10080.6|12
1634288710000|2021-10-15 09:05:10|10093.5|10083.5|10094.3|10084.3|10094.3|10084.3|10093.3|10083.3|4
1634288720000|2021-10-15 09:05:20|10094.5|10084.5|10094|10084|10096.1|10086.1|10094|10084|5
1634288740000|2021-10-15 09:05:40|10093.8|10083.8|10096.3|10086.3|10096.3|10086.3|10093.6|10083.6|7
1634288750000|2021-10-15 09:05:50|10096.9|10086.9|10098.4|10088.4|10098.4|10088.4|10096.9|10086.9|4
1634288760000|2021-10-15 09:06:00|10098.6|10088.6|10099.6|10089.6|10099.6|10089.6|10098.6|10088.6|4
1634288770000|2021-10-15 09:06:10|10099.9|10089.9|10100.4|10090.4|10101.3|10091.3|10099.9|10089.9|6
1634288780000|2021-10-15 09:06:20|10100.1|10090.1|10091.1|10081.1|10100.1|10090.1|10090.1|10080.1|9
1634288790000|2021-10-15 09:06:30|10091.4|10081.4|10088.8|10078.8|10091.6|10081.6|10088.6|10078.6|7
1634288800000|2021-10-15 09:06:40|10088.1|10078.1|10086.8|10076.8|10089.1|10079.1|10086.4|10076.4|10
1634288810000|2021-10-15 09:06:50|10089.1|10079.1|10089.4|10079.4|10091|10081|10088.9|10078.9|13
1634288820000|2021-10-15 09:07:00|10089.8|10079.8|10089.9|10079.9|10090.4|10080.4|10089.8|10079.8|4
1634288830000|2021-10-15 09:07:10|10089|10079|10088.8|10078.8|10089.1|10079.1|10087.6|10077.6|9
1634288840000|2021-10-15 09:07:20|10088.5|10078.5|10090.4|10080.4|10090.6|10080.6|10087.4|10077.4|11
1634288850000|2021-10-15 09:07:30|10090.6|10080.6|10091.4|10081.4|10092.4|10082.4|10090.6|10080.6|10
1634288860000|2021-10-15 09:07:40|10092.3|10082.3|10088.9|10078.9|10092.3|10082.3|10088.6|10078.6|5
1634288870000|2021-10-15 09:07:50|10088.6|10078.6|10089.6|10079.6|10089.6|10079.6|10088.6|10078.6|4
1634288880000|2021-10-15 09:08:00|10089.9|10079.9|10088.1|10078.1|10089.9|10079.9|10088.1|10078.1|3
1634288890000|2021-10-15 09:08:10|10087.8|10077.8|10088.1|10078.1|10088.1|10078.1|10087.8|10077.8|3
1634288900000|2021-10-15 09:08:20|10087.8|10077.8|10082.3|10072.3|10088.8|10078.8|10082.3|10072.3|8
1634288910000|2021-10-15 09:08:30|10082.5|10072.5|10083.3|10073.3|10083.3|10073.3|10082.5|10072.5|2
1634288920000|2021-10-15 09:08:40|10083.8|10073.8|10086|10076|10086|10076|10083.8|10073.8|5
1634288930000|2021-10-15 09:08:50|10085.8|10075.8|10085.9|10075.9|10086.5|10076.5|10085.4|10075.4|5
1634288940000|2021-10-15 09:09:00|10085.6|10075.6|10082.9|10072.9|10085.6|10075.6|10082.9|10072.9|6
1634288950000|2021-10-15 09:09:10|10082.6|10072.6|10083.4|10073.4|10084.5|10074.5|10082.4|10072.4|8
1634288960000|2021-10-15 09:09:20|10083.6|10073.6|10085.1|10075.1|10085.1|10075.1|10083.3|10073.3|4
1634288970000|2021-10-15 09:09:30|10084.9|10074.9|10084.6|10074.6|10084.9|10074.9|10084.3|10074.3|4
1634288980000|2021-10-15 09:09:40|10085.3|10075.3|10088|10078|10088.8|10078.8|10085.3|10075.3|6
1634288990000|2021-10-15 09:09:50|10088.4|10078.4|10088.4|10078.4|10088.4|10078.4|10088.4|10078.4|1
1634289010000|2021-10-15 09:10:10|10088.8|10078.8|10091.3|10081.3|10092.8|10082.8|10088.8|10078.8|8
1634289020000|2021-10-15 09:10:20|10092.3|10082.3|10095.8|10085.8|10096.5|10086.5|10092.3|10082.3|10
1634289030000|2021-10-15 09:10:30|10096.1|10086.1|10098.4|10088.4|10098.4|10088.4|10096.1|10086.1|10
1634289040000|2021-10-15 09:10:40|10098.6|10088.6|10098.3|10088.3|10099.8|10089.8|10096.8|10086.8|17
1634289050000|2021-10-15 09:10:50|10098.6|10088.6|10101.6|10091.6|10101.6|10091.6|10097.9|10087.9|12
1634289060000|2021-10-15 09:11:00|10101.4|10091.4|10101.4|10091.4|10101.4|10091.4|10101.4|10091.4|1
1634289070000|2021-10-15 09:11:10|10101.1|10091.1|10096.1|10086.1|10101.1|10091.1|10096|10086|15
1634289080000|2021-10-15 09:11:20|10096|10086|10099.6|10089.6|10099.6|10089.6|10096|10086|11
1634289090000|2021-10-15 09:11:30|10099.4|10089.4|10098|10088|10099.6|10089.6|10098|10088|7
1634289100000|2021-10-15 09:11:40|10098.4|10088.4|10100.6|10090.6|10100.9|10090.9|10098.4|10088.4|11
1634289110000|2021-10-15 09:11:50|10101.1|10091.1|10101.6|10091.6|10101.6|10091.6|10101.1|10091.1|3
1634289120000|2021-10-15 09:12:00|10101.1|10091.1|10097.6|10087.6|10101.5|10091.5|10097.1|10087.1|8
1634289130000|2021-10-15 09:12:10|10098.5|10088.5|10100.5|10090.5|10100.5|10090.5|10098.5|10088.5|7
1634289140000|2021-10-15 09:12:20|10100.1|10090.1|10098.3|10088.3|10100.1|10090.1|10097.3|10087.3|6
1634289160000|2021-10-15 09:12:40|10098.6|10088.6|10100.3|10090.3|10100.9|10090.9|10098.6|10088.6|8
1634289170000|2021-10-15 09:12:50|10099.9|10089.9|10098.8|10088.8|10099.9|10089.9|10098.8|10088.8|8
1634289180000|2021-10-15 09:13:00|10097.4|10087.4|10098.4|10088.4|10098.4|10088.4|10097.4|10087.4|2
1634289190000|2021-10-15 09:13:10|10098.9|10088.9|10098.5|10088.5|10099.5|10089.5|10098.4|10088.4|9
1634289200000|2021-10-15 09:13:20|10098.1|10088.1|10098.6|10088.6|10098.6|10088.6|10098|10088|5
1634289210000|2021-10-15 09:13:30|10098.5|10088.5|10095.1|10085.1|10099.8|10089.8|10095.1|10085.1|12
1634289220000|2021-10-15 09:13:40|10095.3|10085.3|10094.5|10084.5|10095.5|10085.5|10094.5|10084.5|9
1634289230000|2021-10-15 09:13:50|10094.8|10084.8|10095|10085|10095|10085|10094.5|10084.5|8
1634289240000|2021-10-15 09:14:00|10096|10086|10093.6|10083.6|10096|10086|10093.6|10083.6|8
1634289250000|2021-10-15 09:14:10|10093.4|10083.4|10096.1|10086.1|10096.1|10086.1|10092.1|10082.1|13
1634289260000|2021-10-15 09:14:20|10095.9|10085.9|10096|10086|10096.3|10086.3|10095.5|10085.5|6
1634289270000|2021-10-15 09:14:30|10096.3|10086.3|10097.4|10087.4|10097.9|10087.9|10096.3|10086.3|9
1634289280000|2021-10-15 09:14:40|10097.1|10087.1|10099.1|10089.1|10099.8|10089.8|10097.1|10087.1|8
1634289290000|2021-10-15 09:14:50|10098.9|10088.9|10098.5|10088.5|10098.9|10088.9|10098.5|10088.5|2
1634289300000|2021-10-15 09:15:00|10096.3|10086.3|10095.8|10085.8|10096.6|10086.6|10095.8|10085.8|4
1634289310000|2021-10-15 09:15:10|10095.5|10085.5|10096.3|10086.3|10097.5|10087.5|10095.5|10085.5|7
1634289320000|2021-10-15 09:15:20|10096.6|10086.6|10095.4|10085.4|10096.8|10086.8|10095.4|10085.4|9
1634289330000|2021-10-15 09:15:30|10095.1|10085.1|10095.6|10085.6|10095.6|10085.6|10095.1|10085.1|5
1634289340000|2021-10-15 09:15:40|10095.4|10085.4|10096|10086|10096.4|10086.4|10095.4|10085.4|8
1634289350000|2021-10-15 09:15:50|10095.8|10085.8|10101.3|10091.3|10101.5|10091.5|10095.8|10085.8|5
1634289360000|2021-10-15 09:16:00|10101|10091|10101.9|10091.9|10101.9|10091.9|10101|10091|6
1634289370000|2021-10-15 09:16:10|10101.6|10091.6|10101.6|10091.6|10101.6|10091.6|10101.6|10091.6|1
1634289380000|2021-10-15 09:16:20|10101.5|10091.5|10101.5|10091.5|10101.8|10091.8|10101.5|10091.5|5
1634289390000|2021-10-15 09:16:30|10101.3|10091.3|10101.5|10091.5|10101.9|10091.9|10101.3|10091.3|6
1634289400000|2021-10-15 09:16:40|10101.3|10091.3|10098.9|10088.9|10102|10092|10098.9|10088.9|6
1634289410000|2021-10-15 09:16:50|10098.6|10088.6|10101.9|10091.9|10101.9|10091.9|10098.6|10088.6|4
1634289420000|2021-10-15 09:17:00|10101.1|10091.1|10101.4|10091.4|10101.4|10091.4|10101.1|10091.1|2
1634289430000|2021-10-15 09:17:10|10102.3|10092.3|10102|10092|10102.3|10092.3|10102|10092|2
1634289450000|2021-10-15 09:17:30|10102.3|10092.3|10104.9|10094.9|10104.9|10094.9|10102.3|10092.3|3
1634289460000|2021-10-15 09:17:40|10105.1|10095.1|10105.3|10095.3|10105.3|10095.3|10105.1|10095.1|2
1634289470000|2021-10-15 09:17:50|10106.4|10096.4|10110.3|10100.3|10110.3|10100.3|10106.4|10096.4|7
1634289480000|2021-10-15 09:18:00|10110.1|10100.1|10108.1|10098.1|10110.6|10100.6|10108.1|10098.1|7
1634289490000|2021-10-15 09:18:10|10108.5|10098.5|10106.4|10096.4|10108.5|10098.5|10106.4|10096.4|4
1634289500000|2021-10-15 09:18:20|10107.6|10097.6|10108.9|10098.9|10109.1|10099.1|10107.6|10097.6|5
1634289510000|2021-10-15 09:18:30|10109.1|10099.1|10109.1|10099.1|10109.1|10099.1|10109.1|10099.1|1
1634289520000|2021-10-15 09:18:40|10108.9|10098.9|10109.1|10099.1|10109.1|10099.1|10108.9|10098.9|2
1634289530000|2021-10-15 09:18:50|10108.8|10098.8|10106.4|10096.4|10108.8|10098.8|10106.4|10096.4|3
1634289540000|2021-10-15 09:19:00|10106.1|10096.1|10108.1|10098.1|10108.6|10098.6|10106.1|10096.1|4
1634289550000|2021-10-15 09:19:10|10107.8|10097.8|10109.1|10099.1|10109.1|10099.1|10107.8|10097.8|3
1634289560000|2021-10-15 09:19:20|10109|10099|10108.8|10098.8|10109.1|10099.1|10108.8|10098.8|4
1634289570000|2021-10-15 09:19:30|10108.4|10098.4|10108.1|10098.1|10108.6|10098.6|10107.4|10097.4|6
1634289580000|2021-10-15 09:19:40|10107.9|10097.9|10107.1|10097.1|10107.9|10097.9|10106.4|10096.4|5
1634289590000|2021-10-15 09:19:50|10107.5|10097.5|10107.1|10097.1|10107.5|10097.5|10107.1|10097.1|2
1634289610000|2021-10-15 09:20:10|10106.5|10096.5|10106.9|10096.9|10106.9|10096.9|10106.1|10096.1|4
1634289620000|2021-10-15 09:20:20|10107.3|10097.3|10107.6|10097.6|10107.6|10097.6|10107.3|10097.3|6
1634289630000|2021-10-15 09:20:30|10107.3|10097.3|10107.3|10097.3|10107.3|10097.3|10107.3|10097.3|1
1634289640000|2021-10-15 09:20:40|10106.1|10096.1|10101.6|10091.6|10106.1|10096.1|10101.6|10091.6|7
1634289650000|2021-10-15 09:20:50|10102.1|10092.1|10102.6|10092.6|10103.5|10093.5|10102|10092|8
1634289660000|2021-10-15 09:21:00|10102.9|10092.9|10103.1|10093.1|10103.4|10093.4|10102.9|10092.9|3
1634289670000|2021-10-15 09:21:10|10103.5|10093.5|10103.1|10093.1|10103.5|10093.5|10103.1|10093.1|2
1634289680000|2021-10-15 09:21:20|10103.5|10093.5|10102.8|10092.8|10103.5|10093.5|10102.6|10092.6|6
1634289690000|2021-10-15 09:21:30|10102.4|10092.4|10102.4|10092.4|10102.4|10092.4|10102.4|10092.4|1
1634289700000|2021-10-15 09:21:40|10102.6|10092.6|10103.3|10093.3|10103.5|10093.5|10102.6|10092.6|8
1634289710000|2021-10-15 09:21:50|10103|10093|10103.4|10093.4|10103.4|10093.4|10102.8|10092.8|3
1634289720000|2021-10-15 09:22:00|10103|10093|10104.5|10094.5|10104.5|10094.5|10102.8|10092.8|5
1634289740000|2021-10-15 09:22:20|10104|10094|10108.4|10098.4|10108.5|10098.5|10104|10094|7
1634289750000|2021-10-15 09:22:30|10108.5|10098.5|10110|10100|10110|10100|10108.5|10098.5|9
1634289760000|2021-10-15 09:22:40|10109.8|10099.8|10109.5|10099.5|10109.8|10099.8|10109.3|10099.3|6
1634289770000|2021-10-15 09:22:50|10109.3|10099.3|10109.3|10099.3|10109.3|10099.3|10109|10099|3
1634289780000|2021-10-15 09:23:00|10109.8|10099.8|10110.5|10100.5|10110.5|10100.5|10109.8|10099.8|4
1634289790000|2021-10-15 09:23:10|10109.1|10099.1|10110.5|10100.5|10110.5|10100.5|10109.1|10099.1|3
1634289800000|2021-10-15 09:23:20|10110.8|10100.8|10110.4|10100.4|10110.8|10100.8|10110.4|10100.4|2
1634289820000|2021-10-15 09:23:40|10109.9|10099.9|10108.9|10098.9|10109.9|10099.9|10107.1|10097.1|4
1634289830000|2021-10-15 09:23:50|10109.1|10099.1|10108.1|10098.1|10109.4|10099.4|10108.1|10098.1|5
1634289840000|2021-10-15 09:24:00|10107.9|10097.9|10107.9|10097.9|10108.1|10098.1|10107.9|10097.9|3
1634289850000|2021-10-15 09:24:10|10105.5|10095.5|10104.8|10094.8|10105.6|10095.6|10104.5|10094.5|7
1634289860000|2021-10-15 09:24:20|10105.1|10095.1|10105.4|10095.4|10105.4|10095.4|10105.1|10095.1|2
1634289870000|2021-10-15 09:24:30|10106|10096|10105|10095|10106|10096|10105|10095|4
1634289880000|2021-10-15 09:24:40|10104.8|10094.8|10104.8|10094.8|10104.8|10094.8|10104.8|10094.8|1
1634289890000|2021-10-15 09:24:50|10104.5|10094.5|10103.1|10093.1|10104.5|10094.5|10103.1|10093.1|5
1634289900000|2021-10-15 09:25:00|10102.6|10092.6|10103.6|10093.6|10103.6|10093.6|10102.6|10092.6|5
1634289910000|2021-10-15 09:25:10|10103.3|10093.3|10102.9|10092.9|10103.3|10093.3|10102.9|10092.9|2
1634289920000|2021-10-15 09:25:20|10102.5|10092.5|10101.6|10091.6|10102.5|10092.5|10101.6|10091.6|7
1634289930000|2021-10-15 09:25:30|10101.9|10091.9|10101.9|10091.9|10101.9|10091.9|10101.9|10091.9|1
1634289940000|2021-10-15 09:25:40|10103.3|10093.3|10101.1|10091.1|10103.3|10093.3|10101.1|10091.1|4
1634289950000|2021-10-15 09:25:50|10101.9|10091.9|10102.4|10092.4|10102.4|10092.4|10101.9|10091.9|3
1634289970000|2021-10-15 09:26:10|10102.9|10092.9|10103|10093|10103|10093|10102.9|10092.9|2
1634289980000|2021-10-15 09:26:20|10103.5|10093.5|10105.6|10095.6|10105.6|10095.6|10103.5|10093.5|5
1634289990000|2021-10-15 09:26:30|10105.4|10095.4|10104.1|10094.1|10105.5|10095.5|10104.1|10094.1|11
1634290000000|2021-10-15 09:26:40|10103.9|10093.9|10103.3|10093.3|10103.9|10093.9|10103.3|10093.3|3
1634290010000|2021-10-15 09:26:50|10105.3|10095.3|10105.8|10095.8|10105.8|10095.8|10105.3|10095.3|2
1634290020000|2021-10-15 09:27:00|10106|10096|10105.8|10095.8|10106.1|10096.1|10105.8|10095.8|7
1634290030000|2021-10-15 09:27:10|10106|10096|10106.3|10096.3|10106.6|10096.6|10106|10096|4
1634290040000|2021-10-15 09:27:20|10106.4|10096.4|10106.8|10096.8|10106.8|10096.8|10106.3|10096.3|5
1634290060000|2021-10-15 09:27:40|10106.3|10096.3|10103.6|10093.6|10106.3|10096.3|10103.6|10093.6|3
1634290070000|2021-10-15 09:27:50|10104|10094|10104|10094|10104|10094|10104|10094|1
1634290080000|2021-10-15 09:28:00|10103.5|10093.5|10103.5|10093.5|10103.5|10093.5|10103|10093|4
1634290090000|2021-10-15 09:28:10|10103.8|10093.8|10104|10094|10104.5|10094.5|10103.8|10093.8|5
1634290100000|2021-10-15 09:28:20|10104.3|10094.3|10104|10094|10104.3|10094.3|10104|10094|2
1634290110000|2021-10-15 09:28:30|10104.3|10094.3|10106.5|10096.5|10106.5|10096.5|10104|10094|6
1634290130000|2021-10-15 09:28:50|10106.1|10096.1|10105.5|10095.5|10106.1|10096.1|10105.5|10095.5|2
1634290140000|2021-10-15 09:29:00|10104.9|10094.9|10104.1|10094.1|10105|10095|10103.6|10093.6|12
1634290150000|2021-10-15 09:29:10|10104|10094|10104.1|10094.1|10104.1|10094.1|10104|10094|2
1634290160000|2021-10-15 09:29:20|10104.5|10094.5|10105|10095|10105|10095|10104.5|10094.5|3
1634290170000|2021-10-15 09:29:30|10104.6|10094.6|10104.4|10094.4|10104.6|10094.6|10104.4|10094.4|4
1634290180000|2021-10-15 09:29:40|10104.6|10094.6|10104.6|10094.6|10104.6|10094.6|10104.6|10094.6|1
1634290190000|2021-10-15 09:29:50|10104.9|10094.9|10106.4|10096.4|10106.4|10096.4|10104.6|10094.6|5
1634290200000|2021-10-15 09:30:00|10106|10096|10107.3|10097.3|10107.3|10097.3|10106|10096|7
1634290210000|2021-10-15 09:30:10|10108|10098|10108.4|10098.4|10108.4|10098.4|10108|10098|2
1634290220000|2021-10-15 09:30:20|10108.8|10098.8|10108.5|10098.5|10110|10100|10108.5|10098.5|11
1634290230000|2021-10-15 09:30:30|10108.8|10098.8|10108.1|10098.1|10109.3|10099.3|10108.1|10098.1|5
1634290240000|2021-10-15 09:30:40|10108.5|10098.5|10108|10098|10108.8|10098.8|10108|10098|4
1634290250000|2021-10-15 09:30:50|10107.5|10097.5|10104.1|10094.1|10107.5|10097.5|10104.1|10094.1|10
1634290260000|2021-10-15 09:31:00|10104.4|10094.4|10104.4|10094.4|10105.5|10095.5|10104.1|10094.1|12
1634290270000|2021-10-15 09:31:10|10104.1|10094.1|10104.4|10094.4|10104.5|10094.5|10104|10094|10
1634290280000|2021-10-15 09:31:20|10104.3|10094.3|10104.8|10094.8|10104.8|10094.8|10103.8|10093.8|4
1634290310000|2021-10-15 09:31:50|10104.4|10094.4|10104.5|10094.5|10104.5|10094.5|10104.4|10094.4|2
1634290330000|2021-10-15 09:32:10|10103.6|10093.6|10105.4|10095.4|10105.4|10095.4|10100|10090|7
1634290340000|2021-10-15 09:32:20|10105.8|10095.8|10109|10099|10109|10099|10105.8|10095.8|8
1634290350000|2021-10-15 09:32:30|10109.3|10099.3|10109.4|10099.4|10109.8|10099.8|10109|10099|9
1634290360000|2021-10-15 09:32:40|10109.1|10099.1|10109.1|10099.1|10109.1|10099.1|10107.9|10097.9|5
1634290380000|2021-10-15 09:33:00|10109.4|10099.4|10108.8|10098.8|10109.6|10099.6|10108.8|10098.8|5
1634290400000|2021-10-15 09:33:20|10109.1|10099.1|10109.3|10099.3|10109.9|10099.9|10109.1|10099.1|4
1634290410000|2021-10-15 09:33:30|10109.6|10099.6|10109.6|10099.6|10109.9|10099.9|10109.3|10099.3|4
1634290420000|2021-10-15 09:33:40|10109.3|10099.3|10109.3|10099.3|10109.3|10099.3|10109.3|10099.3|1
1634290440000|2021-10-15 09:34:00|10109.8|10099.8|10112.6|10102.6|10112.6|10102.6|10109.8|10099.8|5
1634290450000|2021-10-15 09:34:10|10112.4|10102.4|10112.5|10102.5|10112.9|10102.9|10112.4|10102.4|12
1634290460000|2021-10-15 09:34:20|10113.1|10103.1|10120.1|10110.1|10121|10110.4|10112.5|10102.5|10
1634290470000|2021-10-15 09:34:30|10120|10110|10121.1|10111.1|10122.5|10112.5|10119.9|10109.9|10
1634290480000|2021-10-15 09:34:40|10121.4|10111.4|10122.5|10112.5|10122.5|10112.5|10121.4|10111.4|4
1634290490000|2021-10-15 09:34:50|10122.3|10112.3|10122.5|10112.5|10122.5|10112.5|10122.3|10112.3|2
1634290500000|2021-10-15 09:35:00|10122.8|10112.8|10123.6|10113.6|10124.9|10114.9|10122.8|10112.8|6
1634290510000|2021-10-15 09:35:10|10122.9|10112.9|10125|10115|10127.5|10117.5|10121.9|10111.9|10
1634290520000|2021-10-15 09:35:20|10124.8|10114.8|10124.8|10114.8|10124.8|10114.8|10124.8|10114.8|1
1634290530000|2021-10-15 09:35:30|10124.1|10114.1|10121.5|10111.5|10124.1|10114.1|10121.5|10111.5|3
1634290540000|2021-10-15 09:35:40|10122.3|10112.3|10126.5|10116.5|10127|10117|10122.3|10112.3|10
1634290550000|2021-10-15 09:35:50|10126.9|10116.9|10127.6|10117.6|10127.6|10117.6|10125.5|10115.5|6
1634290560000|2021-10-15 09:36:00|10127.5|10117.5|10131.5|10121.5|10131.5|10121.5|10127.3|10117.3|7
1634290570000|2021-10-15 09:36:10|10131.9|10121.9|10132.5|10122.5|10132.5|10122.5|10131.9|10121.9|6
1634290580000|2021-10-15 09:36:20|10132.8|10122.8|10132.8|10122.8|10132.8|10122.8|10132.8|10122.8|1
1634290590000|2021-10-15 09:36:30|10132.5|10122.5|10132.3|10122.3|10132.5|10122.5|10132.3|10122.3|2
1634290600000|2021-10-15 09:36:40|10132|10122|10132.5|10122.5|10132.5|10122.5|10132|10122|3
1634290610000|2021-10-15 09:36:50|10132.3|10122.3|10132.4|10122.4|10132.5|10122.5|10132.3|10122.3|4
1634290620000|2021-10-15 09:37:00|10132.3|10122.3|10131.4|10121.4|10132.5|10122.5|10131.4|10121.4|7
1634290630000|2021-10-15 09:37:10|10131.3|10121.3|10128.1|10118.1|10131.3|10121.3|10128.1|10118.1|4
1634290640000|2021-10-15 09:37:20|10129.5|10119.5|10120.8|10110.8|10129.5|10119.5|10120.5|10110.5|11
1634290650000|2021-10-15 09:37:30|10120.5|10110.5|10124.8|10114.8|10124.8|10114.8|10120.3|10110.3|8
1634290660000|2021-10-15 09:37:40|10125.9|10115.9|10128|10118|10128|10118|10125.9|10115.9|5
1634290670000|2021-10-15 09:37:50|10128.8|10118.8|10132.3|10122.3|10132.5|10122.5|10128.8|10118.8|7
1634290680000|2021-10-15 09:38:00|10132.1|10122.1|10130.4|10120.4|10132.1|10122.1|10130.4|10120.4|7
1634290690000|2021-10-15 09:38:10|10130.6|10120.6|10132.3|10122.3|10133.9|10123.9|10130.6|10120.6|5
1634290700000|2021-10-15 09:38:20|10133.4|10123.4|10136|10126|10136|10126|10133.4|10123.4|2
1634290720000|2021-10-15 09:38:40|10133.1|10123.1|10132.3|10122.3|10133.1|10123.1|10132.3|10122.3|5
1634290730000|2021-10-15 09:38:50|10132|10122|10132|10122|10132|10122|10132|10122|1
1634290740000|2021-10-15 09:39:00|10132.3|10122.3|10134.4|10124.4|10134.4|10124.4|10132|10122|8
1634290750000|2021-10-15 09:39:10|10134.1|10124.1|10133.6|10123.6|10134.1|10124.1|10133.6|10123.6|3
1634290760000|2021-10-15 09:39:20|10133.9|10123.9|10137.8|10127.8|10137.8|10127.8|10133.9|10123.9|6
1634290770000|2021-10-15 09:39:30|10137.9|10127.9|10140|10130|10140|10130|10137.9|10127.9|2
1634290780000|2021-10-15 09:39:40|10141.9|10131.9|10142|10132|10142|10132|10141.9|10131.9|2
1634290790000|2021-10-15 09:39:50|10142.8|10132.8|10142.8|10132.8|10142.8|10132.8|10142.8|10132.8|1
1634290800000|2021-10-15 09:40:00|10141.5|10131.5|10141.3|10131.3|10141.6|10131.6|10141|10131|6
1634290810000|2021-10-15 09:40:10|10140.9|10130.9|10140.1|10130.1|10140.9|10130.9|10138.5|10128.5|6
1634290820000|2021-10-15 09:40:20|10141.3|10131.3|10143.3|10133.3|10143.3|10133.3|10140.5|10130.5|5
1634290830000|2021-10-15 09:40:30|10142.4|10132.4|10145.5|10135.5|10145.5|10135.5|10142.4|10132.4|8
1634290840000|2021-10-15 09:40:40|10145.1|10135.1|10144.9|10134.9|10145.4|10135.4|10144|10134|8
1634290850000|2021-10-15 09:40:50|10144|10134|10148|10138|10148.6|10138.6|10144|10134|11
1634290860000|2021-10-15 09:41:00|10147.5|10137.5|10148|10138|10148|10138|10147.5|10137.5|2
1634290870000|2021-10-15 09:41:10|10147.3|10137.3|10147.5|10137.5|10147.5|10137.5|10147.3|10137.3|2
1634290880000|2021-10-15 09:41:20|10147.1|10137.1|10146.8|10136.8|10147.1|10137.1|10146.8|10136.8|2
1634290890000|2021-10-15 09:41:30|10145.6|10135.6|10137.5|10127.5|10145.6|10135.6|10137.5|10127.5|12
1634290900000|2021-10-15 09:41:40|10140.1|10130.1|10139.5|10129.5|10141.1|10131.1|10138.3|10128.3|10
1634290910000|2021-10-15 09:41:50|10140.5|10130.5|10141.8|10131.8|10141.8|10131.8|10140.3|10130.3|6
1634290920000|2021-10-15 09:42:00|10142.3|10132.3|10141.8|10131.8|10142.3|10132.3|10140|10130|6
1634290930000|2021-10-15 09:42:10|10141|10131|10145.4|10135.4|10145.4|10135.4|10139.4|10129.4|9
1634290940000|2021-10-15 09:42:20|10145.6|10135.6|10145.1|10135.1|10146.1|10136.1|10145.1|10135.1|6
1634290950000|2021-10-15 09:42:30|10145.5|10135.5|10145.3|10135.3|10145.5|10135.5|10145|10135|4
1634290960000|2021-10-15 09:42:40|10146.6|10136.6|10145|10135|10146.6|10136.6|10145|10135|4
1634290970000|2021-10-15 09:42:50|10144.8|10134.8|10146.5|10136.5|10146.5|10136.5|10144.5|10134.5|4
1634290980000|2021-10-15 09:43:00|10146.6|10136.6|10146.4|10136.4|10146.6|10136.6|10146|10136|4
1634290990000|2021-10-15 09:43:10|10146|10136|10147.9|10137.9|10147.9|10137.9|10146|10136|6
1634291000000|2021-10-15 09:43:20|10148.1|10138.1|10149.4|10139.4|10149.6|10139.6|10148.1|10138.1|5
1634291010000|2021-10-15 09:43:30|10149.1|10139.1|10148.4|10138.4|10149.1|10139.1|10148.4|10138.4|5
1634291020000|2021-10-15 09:43:40|10149.3|10139.3|10144.3|10134|10150.9|10140.9|10144.3|10134|6
1634291030000|2021-10-15 09:43:50|10144.1|10134.1|10143.4|10133.4|10144.8|10134.8|10143.4|10133.4|5
1634291040000|2021-10-15 09:44:00|10143.1|10133.1|10143.1|10133.1|10143.1|10133.1|10143.1|10133.1|1
1634291050000|2021-10-15 09:44:10|10141.9|10131.9|10142|10132|10142.8|10132.8|10141.8|10131.8|7
1634291060000|2021-10-15 09:44:20|10142.8|10132.8|10142|10132|10142.8|10132.8|10142|10132|5
1634291070000|2021-10-15 09:44:30|10142.3|10132.3|10145.5|10135.5|10145.9|10135.9|10142.3|10132.3|4
1634291080000|2021-10-15 09:44:40|10144.4|10134.4|10143.3|10133.3|10144.4|10134.4|10143.3|10133.3|3
1634291100000|2021-10-15 09:45:00|10143.1|10133.1|10143.4|10133.4|10143.4|10133.4|10142.8|10132.8|4
1634291110000|2021-10-15 09:45:10|10143.1|10133.1|10150.9|10140.9|10151.4|10141.4|10142.1|10132.1|16
1634291120000|2021-10-15 09:45:20|10151.4|10141.4|10154.5|10144.5|10154.5|10144.5|10151|10141|10
1634291130000|2021-10-15 09:45:30|10154.3|10144.3|10153.8|10143.8|10154.5|10144.5|10153.5|10143.5|10
1634291140000|2021-10-15 09:45:40|10154|10144|10154.6|10144.6|10154.9|10144.9|10153.6|10143.6|8
1634291150000|2021-10-15 09:45:50|10154.4|10144.4|10154|10144|10154.4|10144.4|10154|10144|2
1634291160000|2021-10-15 09:46:00|10154.4|10144.4|10156|10146|10156.3|10146.3|10154.4|10144.4|16
1634291170000|2021-10-15 09:46:10|10155.8|10145.8|10155.1|10145.1|10156.9|10146.9|10155.1|10145.1|5
1634291180000|2021-10-15 09:46:20|10155.8|10145.8|10158.5|10148.5|10158.5|10148.5|10155.8|10145.8|6
1634291190000|2021-10-15 09:46:30|10158.3|10148.3|10149|10139|10159.6|10149.6|10149|10139|14
1634291200000|2021-10-15 09:46:40|10149.3|10139.3|10149.3|10139.3|10149.3|10139.3|10149.3|10139.3|1
1634291210000|2021-10-15 09:46:50|10148.5|10138.5|10147.5|10137.5|10148.5|10138.5|10147.1|10137.1|3
1634291220000|2021-10-15 09:47:00|10147.3|10137.3|10147|10137|10147.9|10137.9|10147|10137|3
1634291230000|2021-10-15 09:47:10|10147.6|10137.6|10151|10141|10151.6|10141.6|10147.6|10137.6|10
1634291240000|2021-10-15 09:47:20|10151.1|10141.1|10153.8|10143.8|10153.8|10143.8|10151.1|10141.1|8
1634291250000|2021-10-15 09:47:30|10154.3|10144.3|10157.5|10147.5|10157.5|10147.5|10154.3|10144.3|7
1634291260000|2021-10-15 09:47:40|10157.8|10147.8|10157.1|10147.1|10158.5|10148.5|10156.6|10146.6|12
1634291270000|2021-10-15 09:47:50|10156.5|10146.5|10156.1|10146.1|10156.5|10146.5|10156.1|10146.1|3
1634291280000|2021-10-15 09:48:00|10156.3|10146.3|10157.4|10147.4|10158.3|10148.3|10156|10146|10
1634291290000|2021-10-15 09:48:10|10157.6|10147.6|10157.4|10147.4|10157.6|10147.6|10157.4|10147.4|2
1634291300000|2021-10-15 09:48:20|10157.6|10147.6|10161|10151|10163.4|10153.4|10157.6|10147.6|11
1634291310000|2021-10-15 09:48:30|10161.3|10151.3|10158.4|10148.4|10161.3|10151.3|10158.4|10148.4|4
1634291320000|2021-10-15 09:48:40|10157.8|10147.8|10159.6|10149.6|10159.8|10149.8|10155.6|10145.6|10
1634291330000|2021-10-15 09:48:50|10160.9|10150.9|10161.1|10151.1|10161.9|10151.9|10160.1|10150.1|10
1634291340000|2021-10-15 09:49:00|10160.9|10150.9|10160.9|10150.9|10160.9|10150.9|10160.4|10150.4|5
1634291350000|2021-10-15 09:49:10|10160.6|10150.6|10160.6|10150.6|10160.6|10150.6|10160.6|10150.6|1
1634291360000|2021-10-15 09:49:20|10159.3|10149.3|10158.6|10148.6|10160.1|10150.1|10158.4|10148.4|8
1634291370000|2021-10-15 09:49:30|10158.3|10148.3|10157.1|10147.1|10158.3|10148.3|10156.9|10146.9|14
1634291380000|2021-10-15 09:49:40|10156.8|10146.8|10157.5|10147.5|10157.5|10147.5|10156.8|10146.8|7
1634291390000|2021-10-15 09:49:50|10157.9|10147.9|10160.3|10150.3|10160.3|10150.3|10157.9|10147.9|2
1634291400000|2021-10-15 09:50:00|10160.5|10150.5|10160|10150|10160.5|10150.5|10160|10150|6
1634291410000|2021-10-15 09:50:10|10159.6|10149.6|10159.4|10149.4|10159.6|10149.6|10159.4|10149.4|2
1634291420000|2021-10-15 09:50:20|10159.6|10149.6|10158.9|10148.9|10160|10150|10158.9|10148.9|4
1634291430000|2021-10-15 09:50:30|10159.3|10149.3|10159.6|10149.6|10159.9|10149.9|10159.3|10149.3|6
1634291440000|2021-10-15 09:50:40|10159.3|10149.3|10161.4|10151.4|10161.4|10151.4|10158.9|10148.9|7
1634291450000|2021-10-15 09:50:50|10161.6|10151.6|10158|10148|10161.6|10151.6|10158|10148|8
1634291460000|2021-10-15 09:51:00|10157.8|10147.8|10157|10147|10157.8|10147.8|10156.6|10146.6|6
1634291470000|2021-10-15 09:51:10|10156.3|10146.3|10156|10146|10157|10147|10154.4|10144.4|8
1634291480000|2021-10-15 09:51:20|10155.6|10145.6|10156|10146|10156|10146|10155.6|10145.6|4
1634291490000|2021-10-15 09:51:30|10154.9|10144.9|10154.6|10144.6|10154.9|10144.9|10153.6|10143.6|8
1634291500000|2021-10-15 09:51:40|10154.4|10144.4|10152.4|10142.4|10154.6|10144.6|10152.4|10142.4|8
1634291520000|2021-10-15 09:52:00|10152.5|10142.5|10152.3|10142.3|10152.5|10142.5|10152.3|10142.3|2
1634291530000|2021-10-15 09:52:10|10152.5|10142.5|10154|10144|10154|10144|10151.4|10141.4|13
1634291540000|2021-10-15 09:52:20|10154.3|10144.3|10152|10142|10154.6|10144.6|10152|10142|8
1634291550000|2021-10-15 09:52:30|10151.4|10141.4|10152|10142|10152|10142|10151.4|10141.4|3
1634291560000|2021-10-15 09:52:40|10151.9|10141.9|10153|10143|10153|10143|10151.9|10141.9|3
1634291570000|2021-10-15 09:52:50|10152.8|10142.8|10152.3|10142.3|10153|10143|10152.3|10142.3|6
1634291580000|2021-10-15 09:53:00|10151.9|10141.9|10151.6|10141.6|10151.9|10141.9|10151.4|10141.4|4
1634291590000|2021-10-15 09:53:10|10151.5|10141.5|10152|10142|10152|10142|10150.9|10140.9|11
1634291600000|2021-10-15 09:53:20|10152.3|10142.3|10152.5|10142.5|10153.4|10143.4|10152.3|10142.3|9
1634291610000|2021-10-15 09:53:30|10152|10142|10152.4|10142.4|10152.4|10142.4|10152|10142|3
1634291620000|2021-10-15 09:53:40|10156.8|10146.8|10155.9|10145.9|10156.8|10146.8|10155.3|10145.3|7
1634291630000|2021-10-15 09:53:50|10156.3|10146.3|10156.3|10146.3|10157|10147|10156.3|10146.3|5
1634291640000|2021-10-15 09:54:00|10155.6|10145.6|10155.6|10145.6|10155.6|10145.6|10155.6|10145.6|1
1634291650000|2021-10-15 09:54:10|10155|10145|10156.5|10146.5|10156.6|10146.6|10155|10145|7
1634291660000|2021-10-15 09:54:20|10156.3|10146.3|10156.3|10146.3|10156.5|10146.5|10156|10146|6
1634291670000|2021-10-15 09:54:30|10156.5|10146.5|10157.3|10147.3|10157.3|10147.3|10156.5|10146.5|6
1634291680000|2021-10-15 09:54:40|10157|10147|10155.9|10145.9|10157.4|10147.4|10155.9|10145.9|4
1634291690000|2021-10-15 09:54:50|10156|10146|10156|10146|10156|10146|10155.9|10145.9|7
1634291700000|2021-10-15 09:55:00|10155.9|10145.9|10156|10146|10156.3|10146.3|10155.9|10145.9|4
1634291710000|2021-10-15 09:55:10|10156.3|10146.3|10157.1|10147.1|10157.1|10147.1|10156.3|10146.3|8
1634291720000|2021-10-15 09:55:20|10157|10147|10157.3|10147.3|10157.3|10147.3|10157|10147|2
1634291740000|2021-10-15 09:55:40|10157|10147|10157.3|10147.3|10157.3|10147.3|10156.8|10146.8|8
1634291760000|2021-10-15 09:56:00|10157|10147|10157.3|10147.3|10157.6|10147.6|10157|10147|6
1634291770000|2021-10-15 09:56:10|10158.5|10148.5|10158.5|10148.5|10158.5|10148.5|10158.5|10148.5|1
1634291780000|2021-10-15 09:56:20|10158.3|10148.3|10161.6|10151.6|10161.9|10151.9|10158.3|10148.3|6
1634291790000|2021-10-15 09:56:30|10161.9|10151.9|10161.9|10151.9|10161.9|10151.9|10161.6|10151.6|3
1634291810000|2021-10-15 09:56:50|10161.6|10151.6|10161.6|10151.6|10161.9|10151.9|10161.6|10151.6|9
1634291820000|2021-10-15 09:57:00|10162|10152|10163.4|10153.4|10163.4|10153.4|10162|10152|3
1634291830000|2021-10-15 09:57:10|10163.8|10153.8|10167.8|10157.8|10168|10158|10163.8|10153.8|14
1634291840000|2021-10-15 09:57:20|10168|10158|10167.8|10157.8|10168|10158|10167.8|10157.8|2
1634291850000|2021-10-15 09:57:30|10167.5|10157.5|10167.8|10157.8|10167.9|10157.9|10167.5|10157.5|8
1634291860000|2021-10-15 09:57:40|10167.4|10157.4|10167.3|10157.3|10167.6|10157.6|10166.9|10156.9|9
1634291870000|2021-10-15 09:57:50|10167|10157|10168.3|10158.3|10168.6|10158.6|10167|10157|5
1634291880000|2021-10-15 09:58:00|10168.1|10158.1|10171.9|10161.9|10171.9|10161.9|10168.1|10158.1|3
1634291890000|2021-10-15 09:58:10|10172.5|10162.5|10172.9|10162.9|10172.9|10162.9|10172.5|10162.5|2
1634291900000|2021-10-15 09:58:20|10172.6|10162.6|10171.8|10161.8|10173.9|10163.9|10171.8|10161.8|10
1634291910000|2021-10-15 09:58:30|10172.1|10162.1|10171.6|10161.6|10172.1|10162.1|10171.6|10161.6|8
1634291920000|2021-10-15 09:58:40|10170|10160|10171.8|10161.8|10172.5|10162.5|10170|10160|9
1634291940000|2021-10-15 09:59:00|10171.5|10161.5|10172.1|10162.1|10172.1|10162.1|10170.9|10160.9|9
1634291950000|2021-10-15 09:59:10|10171.8|10161.8|10172.1|10162.1|10172.1|10162.1|10171.1|10161.1|8
1634291960000|2021-10-15 09:59:20|10171.5|10161.5|10167.1|10157.1|10171.5|10161.5|10167.1|10157.1|8
1634291970000|2021-10-15 09:59:30|10166.3|10156.3|10163.5|10153.5|10166.3|10156.3|10163.4|10153.4|3
1634291980000|2021-10-15 09:59:40|10163.4|10153.4|10158.9|10148.9|10163.4|10153.4|10158.9|10148.9|7
1634291990000|2021-10-15 09:59:50|10158.6|10148.6|10157|10147|10158.6|10148.6|10156.5|10146.5|6
1634292000000|2021-10-15 10:00:00|10158|10148|10159|10149|10159|10149|10158|10148|6
1634292010000|2021-10-15 10:00:10|10159.3|10149.3|10159.3|10149.3|10159.5|10149.5|10159.3|10149.3|3
1634292020000|2021-10-15 10:00:20|10159.5|10149.5|10159.8|10149.8|10160|10150|10159.5|10149.5|4
1634292030000|2021-10-15 10:00:30|10160|10150|10157.8|10147.8|10160|10150|10157.8|10147.8|6
1634292040000|2021-10-15 10:00:40|10157.5|10147.5|10157.5|10147.5|10157.5|10147.5|10157.5|10147.5|1
1634292050000|2021-10-15 10:00:50|10159|10149|10162.1|10152.1|10162.1|10152.1|10159|10149|3
1634292060000|2021-10-15 10:01:00|10162.6|10152.6|10162.4|10152.4|10163.5|10153.5|10162.4|10152.4|9
1634292070000|2021-10-15 10:01:10|10162.1|10152.1|10160.4|10150.4|10162.1|10152.1|10160.4|10150.4|7
1634292080000|2021-10-15 10:01:20|10160.1|10150.1|10161.6|10151.6|10161.6|10151.6|10159.5|10149.5|8
1634292090000|2021-10-15 10:01:30|10161.3|10151.3|10163|10153|10163.4|10153.4|10161.3|10151.3|6
1634292100000|2021-10-15 10:01:40|10162.8|10152.8|10164|10154|10164.3|10154.3|10162.8|10152.8|8
1634292110000|2021-10-15 10:01:50|10164.3|10154.3|10167.1|10157.1|10167.1|10157.1|10164.3|10154.3|5
1634292120000|2021-10-15 10:02:00|10166.1|10156.1|10162.9|10152.9|10166.1|10156.1|10160.5|10150.5|9
1634292130000|2021-10-15 10:02:10|10162.6|10152.6|10162.1|10152.1|10162.6|10152.6|10162|10152|8
1634292140000|2021-10-15 10:02:20|10161.9|10151.9|10162|10152|10162|10152|10158.5|10148.5|6
1634292150000|2021-10-15 10:02:30|10163.1|10153.1|10164.1|10154.1|10165.6|10155.6|10163.1|10153.1|4
1634292160000|2021-10-15 10:02:40|10162|10152|10159.9|10149.9|10162|10152|10159.9|10149.9|9
1634292170000|2021-10-15 10:02:50|10160.3|10150.3|10161.8|10151.8|10162.1|10152.1|10160.3|10150.3|7
1634292180000|2021-10-15 10:03:00|10161.5|10151.5|10162.1|10152.1|10162.1|10152.1|10161.5|10151.5|4
1634292190000|2021-10-15 10:03:10|10162|10152|10161.6|10151.6|10164.9|10154.9|10160.9|10150.9|8
1634292200000|2021-10-15 10:03:20|10160.9|10150.9|10160.6|10150.6|10160.9|10150.9|10160.1|10150.1|5
1634292210000|2021-10-15 10:03:30|10160.4|10150.4|10160.4|10150.4|10160.6|10150.6|10160.4|10150.4|3
1634292220000|2021-10-15 10:03:40|10160.1|10150.1|10159.3|10149.3|10160.6|10150.6|10158.4|10148.4|5
1634292230000|2021-10-15 10:03:50|10159.5|10149.5|10159.9|10149.9|10160.1|10150.1|10159.3|10149.3|8
1634292240000|2021-10-15 10:04:00|10159.3|10149.3|10158.9|10148.9|10159.3|10149.3|10158.6|10148.6|4
1634292250000|2021-10-15 10:04:10|10159.1|10149.1|10160|10150|10160.3|10150.3|10159.1|10149.1|9
1634292260000|2021-10-15 10:04:20|10160.3|10150.3|10160.8|10150.8|10161|10151|10160.3|10150.3|5
1634292270000|2021-10-15 10:04:30|10161|10151|10163|10153|10163|10153|10161|10151|3
1634292280000|2021-10-15 10:04:40|10163.6|10153.6|10165.4|10155.4|10165.4|10155.4|10163.6|10153.6|6
1634292290000|2021-10-15 10:04:50|10165.9|10155.9|10172.8|10162.8|10172.8|10162.8|10165.9|10155.9|8
1634292300000|2021-10-15 10:05:00|10173.1|10163.1|10173.4|10163.4|10174.4|10164.4|10173.1|10163.1|11
1634292310000|2021-10-15 10:05:10|10172.8|10162.8|10171.5|10161.5|10172.8|10162.8|10171.5|10161.5|2
1634292320000|2021-10-15 10:05:20|10171.3|10161.3|10170.6|10160.6|10171.3|10161.3|10170.6|10160.6|4
1634292330000|2021-10-15 10:05:30|10170.9|10160.9|10175.6|10165.6|10175.6|10165.6|10170.9|10160.9|3
1634292340000|2021-10-15 10:05:40|10175.3|10165.3|10175.3|10165.3|10175.3|10165.3|10175|10165|4
1634292350000|2021-10-15 10:05:50|10174.9|10164.9|10174.9|10164.9|10174.9|10164.9|10174.9|10164.9|1
1634292360000|2021-10-15 10:06:00|10175|10165|10175.8|10165.8|10175.8|10165.8|10175|10165|3
1634292370000|2021-10-15 10:06:10|10176.8|10166.8|10177|10167|10177|10167|10176.8|10166.8|2
1634292390000|2021-10-15 10:06:30|10177.3|10167.3|10173.5|10163.5|10177.3|10167.3|10173.5|10163.5|5
1634292410000|2021-10-15 10:06:50|10172.5|10162.5|10172.5|10162.5|10172.5|10162.5|10172.5|10162.5|1
1634292420000|2021-10-15 10:07:00|10172.3|10162.3|10171.8|10161.8|10172.3|10162.3|10171.8|10161.8|3
1634292430000|2021-10-15 10:07:10|10171.5|10161.5|10169.4|10159.4|10171.5|10161.5|10169.4|10159.4|9
1634292440000|2021-10-15 10:07:20|10169.6|10159.6|10168.9|10158.9|10169.6|10159.6|10168.9|10158.9|3
1634292450000|2021-10-15 10:07:30|10169.6|10159.6|10170.6|10160.6|10170.6|10160.6|10169.6|10159.6|2
1634292460000|2021-10-15 10:07:40|10170.4|10160.4|10170.1|10160.1|10170.4|10160.4|10170.1|10160.1|4
1634292470000|2021-10-15 10:07:50|10170.4|10160.4|10170|10160|10171|10161|10170|10160|6
1634292480000|2021-10-15 10:08:00|10170.3|10160.3|10170|10160|10170.3|10160.3|10170|10160|6
1634292490000|2021-10-15 10:08:10|10169.6|10159.6|10167|10157|10169.6|10159.6|10167|10157|5
1634292500000|2021-10-15 10:08:20|10167.3|10157.3|10167.3|10157.3|10167.3|10157.3|10167.3|10157.3|1
1634292510000|2021-10-15 10:08:30|10167.5|10157.5|10168.8|10158.8|10168.8|10158.8|10167.5|10157.5|5
1634292520000|2021-10-15 10:08:40|10169.1|10159.1|10174|10164|10174|10164|10169.1|10159.1|9
1634292530000|2021-10-15 10:08:50|10174.3|10164.3|10176.4|10166.4|10176.4|10166.4|10174.3|10164.3|4
1634292540000|2021-10-15 10:09:00|10176.6|10166.6|10178.5|10168.5|10178.5|10168.5|10176.6|10166.6|6
1634292550000|2021-10-15 10:09:10|10183.4|10173.4|10182.4|10172.4|10184.4|10174.4|10182.4|10172.4|10
1634292560000|2021-10-15 10:09:20|10183.1|10173.1|10183|10173|10183.6|10173.6|10182.5|10172.5|11
1634292570000|2021-10-15 10:09:30|10182.8|10172.8|10183|10173|10183|10173|10182.8|10172.8|2
1634292590000|2021-10-15 10:09:50|10183.5|10173.5|10183.4|10173.4|10183.5|10173.5|10183.4|10173.4|2
1634292600000|2021-10-15 10:10:00|10183|10173|10183.6|10173.6|10183.9|10173.9|10182.9|10172.9|7
1634292610000|2021-10-15 10:10:10|10183.1|10173.1|10183.1|10173.1|10183.1|10173.1|10182.9|10172.9|3
1634292620000|2021-10-15 10:10:20|10183.6|10173.6|10183.8|10173.8|10185|10175|10183.6|10173.6|8
1634292630000|2021-10-15 10:10:30|10184.5|10174.5|10188|10178|10188.3|10178.3|10184.5|10174.5|8
1634292640000|2021-10-15 10:10:40|10189.1|10179.1|10189|10179|10189.4|10179.4|10188.6|10178.6|5
1634292650000|2021-10-15 10:10:50|10188.4|10178.4|10186.1|10176.1|10188.4|10178.4|10186.1|10176.1|6
1634292660000|2021-10-15 10:11:00|10186.4|10176.4|10187.1|10177.1|10187.1|10177.1|10186.4|10176.4|5
1634292670000|2021-10-15 10:11:10|10187.5|10177.5|10188.9|10178.9|10188.9|10178.9|10187.5|10177.5|2
1634292680000|2021-10-15 10:11:20|10189.1|10179.1|10188.3|10178.3|10189.4|10179.4|10188.3|10178.3|10
1634292690000|2021-10-15 10:11:30|10188|10178|10186.1|10176.1|10188|10178|10186.1|10176.1|5
1634292700000|2021-10-15 10:11:40|10185.8|10175.8|10185.4|10175.4|10185.8|10175.8|10185.1|10175.1|3
1634292720000|2021-10-15 10:12:00|10185.1|10175.1|10184.3|10174.3|10185.1|10175.1|10183.5|10173.5|10
1634292730000|2021-10-15 10:12:10|10183.9|10173.9|10183.4|10173.4|10183.9|10173.9|10183.3|10173.3|5
1634292740000|2021-10-15 10:12:20|10183|10173|10183.6|10173.6|10184.4|10174.4|10183|10173|8
1634292750000|2021-10-15 10:12:30|10183.9|10173.9|10181.8|10171.8|10183.9|10173.9|10179.5|10169.5|9
1634292760000|2021-10-15 10:12:40|10182.1|10172.1|10181.1|10171.1|10182.6|10172.6|10181.1|10171.1|6
1634292770000|2021-10-15 10:12:50|10181|10171|10180|10170|10181|10171|10179.6|10169.6|5
1634292780000|2021-10-15 10:13:00|10180.1|10170.1|10179.3|10169.3|10180.1|10170.1|10178.3|10168.3|8
1634292790000|2021-10-15 10:13:10|10178.8|10168.8|10184.4|10174.4|10184.4|10174.4|10178|10168|14
1634292800000|2021-10-15 10:13:20|10183.8|10173.8|10176|10166|10183.8|10173.8|10176|10166|8
1634292810000|2021-10-15 10:13:30|10176.8|10166.8|10172.8|10162.8|10176.8|10166.8|10172.8|10162.8|5
1634292820000|2021-10-15 10:13:40|10172.9|10162.9|10173.4|10163.4|10173.4|10163.4|10172.9|10162.9|3
1634292830000|2021-10-15 10:13:50|10172.8|10162.8|10172.5|10162.5|10172.8|10162.8|10172|10162|10
1634292840000|2021-10-15 10:14:00|10172.8|10162.8|10173.1|10163.1|10173.1|10163.1|10172.4|10162.4|9
1634292850000|2021-10-15 10:14:10|10173.4|10163.4|10172.5|10162.5|10173.4|10163.4|10172.3|10162.3|17
1634292860000|2021-10-15 10:14:20|10172.3|10162.3|10172.5|10162.5|10172.5|10162.5|10172.3|10162.3|6
1634292870000|2021-10-15 10:14:30|10171.6|10161.6|10171.8|10161.8|10171.8|10161.8|10171.3|10161.3|3
1634292890000|2021-10-15 10:14:50|10172|10162|10172|10162|10172|10162|10172|10162|1
1634292900000|2021-10-15 10:15:00|10171.9|10161.9|10177.9|10167.9|10177.9|10167.9|10171.4|10161.4|4
1634292910000|2021-10-15 10:15:10|10178.3|10168.3|10178.1|10168.1|10179.3|10169.3|10177.9|10167.9|8
1634292920000|2021-10-15 10:15:20|10177.5|10167.5|10177.5|10167.5|10177.5|10167.5|10175.9|10165.9|6
1634292930000|2021-10-15 10:15:30|10178.1|10168.1|10177.6|10167.6|10178.1|10168.1|10176.9|10166.9|5
1634292940000|2021-10-15 10:15:40|10177.9|10167.9|10177.5|10167.5|10178.1|10168.1|10177|10167|5
1634292960000|2021-10-15 10:16:00|10177.8|10167.8|10178.6|10168.6|10178.8|10168.8|10177.8|10167.8|14
1634292970000|2021-10-15 10:16:10|10178.3|10168.3|10179|10169|10179|10169|10178.3|10168.3|3
1634292980000|2021-10-15 10:16:20|10179.4|10169.4|10179.1|10169.1|10179.4|10169.4|10178.3|10168.3|5
1634292990000|2021-10-15 10:16:30|10179.4|10169.4|10179.1|10169.1|10179.4|10169.4|10179.1|10169.1|2
1634293000000|2021-10-15 10:16:40|10179.4|10169.4|10179.4|10169.4|10179.4|10169.4|10179.4|10169.4|1
1634293010000|2021-10-15 10:16:50|10179.6|10169.6|10178.6|10168.6|10179.6|10169.6|10178.4|10168.4|3
1634293030000|2021-10-15 10:17:10|10179.6|10169.6|10180.4|10170.4|10182.1|10172.1|10179.6|10169.6|4
1634293040000|2021-10-15 10:17:20|10180.6|10170.6|10181.4|10171.4|10181.4|10171.4|10180.4|10170.4|6
1634293050000|2021-10-15 10:17:30|10181.6|10171.6|10182.6|10172.6|10182.9|10172.9|10181.6|10171.6|10
1634293060000|2021-10-15 10:17:40|10182.9|10172.9|10179.5|10169.5|10182.9|10172.9|10179.5|10169.5|5
1634293070000|2021-10-15 10:17:50|10178.9|10168.9|10179|10169|10179|10169|10178.9|10168.9|2
1634293080000|2021-10-15 10:18:00|10179.3|10169.3|10178.9|10168.9|10179.3|10169.3|10178.9|10168.9|4
1634293090000|2021-10-15 10:18:10|10179.1|10169.1|10179.1|10169.1|10179.4|10169.4|10179.1|10169.1|3
1634293100000|2021-10-15 10:18:20|10178.9|10168.9|10178.9|10168.9|10178.9|10168.9|10178.9|10168.9|1
1634293110000|2021-10-15 10:18:30|10178.6|10168.6|10177.4|10167.4|10178.9|10168.9|10177.4|10167.4|6
1634293130000|2021-10-15 10:18:50|10177.5|10167.5|10178|10168|10178.4|10168.4|10177.5|10167.5|7
1634293140000|2021-10-15 10:19:00|10178.1|10168.1|10178|10168|10178.1|10168.1|10178|10168|2
1634293150000|2021-10-15 10:19:10|10178.4|10168.4|10178.8|10168.8|10179.4|10169.4|10178.4|10168.4|7
1634293160000|2021-10-15 10:19:20|10178.6|10168.6|10182.4|10172.4|10182.4|10172.4|10178.6|10168.6|8
1634293170000|2021-10-15 10:19:30|10182.8|10172.8|10182.5|10172.5|10183.1|10173.1|10182.5|10172.5|4
1634293180000|2021-10-15 10:19:40|10182.8|10172.8|10182.8|10172.8|10183.1|10173.1|10182.8|10172.8|7
1634293190000|2021-10-15 10:19:50|10182.5|10172.5|10182.5|10172.5|10182.5|10172.5|10182.5|10172.5|1
1634293200000|2021-10-15 10:20:00|10182.8|10172.8|10183.1|10173.1|10183.1|10173.1|10182.8|10172.8|7
1634293210000|2021-10-15 10:20:10|10183|10173|10183.3|10173.3|10183.4|10173.4|10183|10173|6
1634293220000|2021-10-15 10:20:20|10183.4|10173.4|10183.6|10173.6|10183.6|10173.6|10183.4|10173.4|2
1634293230000|2021-10-15 10:20:30|10184|10174|10184.5|10174.5|10184.5|10174.5|10183.9|10173.9|4
1634293240000|2021-10-15 10:20:40|10184.8|10174.8|10188.5|10178.5|10188.5|10178.5|10184.8|10174.8|4
1634293260000|2021-10-15 10:21:00|10188.8|10178.8|10188.5|10178.5|10188.8|10178.8|10188.5|10178.5|2
1634293270000|2021-10-15 10:21:10|10188.1|10178.1|10187|10177|10188.1|10178.1|10186.8|10176.8|3
1634293280000|2021-10-15 10:21:20|10187.3|10177.3|10188.3|10178.3|10188.3|10178.3|10186.8|10176.8|5
1634293290000|2021-10-15 10:21:30|10188.4|10178.4|10188.9|10178.9|10188.9|10178.9|10188.4|10178.4|4
1634293300000|2021-10-15 10:21:40|10188.3|10178.3|10188.3|10178.3|10188.3|10178.3|10188.3|10178.3|1
1634293310000|2021-10-15 10:21:50|10188.5|10178.5|10188.8|10178.8|10189.3|10179.3|10188.5|10178.5|5
1634293320000|2021-10-15 10:22:00|10188.5|10178.5|10188.9|10178.9|10188.9|10178.9|10188.5|10178.5|2
1634293330000|2021-10-15 10:22:10|10188.4|10178.4|10184.9|10174.9|10188.4|10178.4|10184.1|10174.1|5
1634293340000|2021-10-15 10:22:20|10184.6|10174.6|10184.4|10174.4|10184.6|10174.6|10184.4|10174.4|2
1634293350000|2021-10-15 10:22:30|10184.6|10174.6|10186.1|10176.1|10186.6|10176.6|10184.6|10174.6|4
1634293360000|2021-10-15 10:22:40|10186.4|10176.4|10185.1|10175.1|10186.4|10176.4|10184.4|10174.4|12
1634293370000|2021-10-15 10:22:50|10184.9|10174.9|10184.4|10174.4|10184.9|10174.9|10184.4|10174.4|3
1634293380000|2021-10-15 10:23:00|10184.6|10174.6|10185.1|10175.1|10185.4|10175.4|10183.9|10173.9|11
1634293390000|2021-10-15 10:23:10|10184.9|10174.9|10184.3|10174.3|10184.9|10174.9|10183.9|10173.9|9
1634293400000|2021-10-15 10:23:20|10184.5|10174.5|10184|10174|10184.6|10174.6|10184|10174|10
1634293410000|2021-10-15 10:23:30|10183.8|10173.8|10183.1|10173.1|10184|10174|10183.1|10173.1|4
1634293420000|2021-10-15 10:23:40|10183|10173|10182.5|10172.5|10183|10173|10182.5|10172.5|5
1634293430000|2021-10-15 10:23:50|10182.6|10172.6|10182.8|10172.8|10183|10173|10182.5|10172.5|6
1634293440000|2021-10-15 10:24:00|10183|10173|10182.1|10172.1|10183.5|10173.5|10181.9|10171.9|6
1634293450000|2021-10-15 10:24:10|10181.1|10171.1|10181.5|10171.5|10181.5|10171.5|10181.1|10171.1|2
1634293460000|2021-10-15 10:24:20|10181.8|10171.8|10181.5|10171.5|10181.8|10171.8|10181.5|10171.5|2
1634293480000|2021-10-15 10:24:40|10181.9|10171.9|10181.9|10171.9|10181.9|10171.9|10181.6|10171.6|5
1634293490000|2021-10-15 10:24:50|10181.6|10171.6|10180.1|10170.1|10181.9|10171.9|10180.1|10170.1|7
1634293500000|2021-10-15 10:25:00|10180.4|10170.4|10180.5|10170.5|10180.5|10170.5|10180|10170|8
1634293540000|2021-10-15 10:25:40|10181|10171|10181.8|10171.8|10182.4|10172.4|10181|10171|3
1634293550000|2021-10-15 10:25:50|10181.9|10171.9|10180.4|10170.4|10181.9|10171.9|10180.4|10170.4|4
1634293560000|2021-10-15 10:26:00|10179.4|10169.4|10178.9|10168.9|10180.4|10170.4|10178.9|10168.9|8
1634293570000|2021-10-15 10:26:10|10178.5|10168.5|10177.8|10167.8|10180|10170|10177.8|10167.8|10
1634293580000|2021-10-15 10:26:20|10177.5|10167.5|10178.5|10168.5|10178.9|10168.9|10177.5|10167.5|11
1634293590000|2021-10-15 10:26:30|10178.6|10168.6|10179.4|10169.4|10179.6|10169.6|10177.8|10167.8|13
1634293600000|2021-10-15 10:26:40|10178.8|10168.8|10180.1|10170.1|10180.1|10170.1|10177.8|10167.8|25
1634293610000|2021-10-15 10:26:50|10180.9|10170.9|10180.3|10170.3|10181.6|10171.6|10180|10170|5
1634293620000|2021-10-15 10:27:00|10180.6|10170.6|10180.9|10170.9|10180.9|10170.9|10180.6|10170.6|2
1634293630000|2021-10-15 10:27:10|10180.6|10170.6|10180.6|10170.6|10180.6|10170.6|10180.6|10170.6|1
1634293640000|2021-10-15 10:27:20|10180.9|10170.9|10180.9|10170.9|10180.9|10170.9|10180.6|10170.6|4
1634293670000|2021-10-15 10:27:50|10180.6|10170.6|10179.5|10169.5|10180.8|10170.8|10178.9|10168.9|7
1634293680000|2021-10-15 10:28:00|10178.9|10168.9|10180.4|10170.4|10180.4|10170.4|10178.9|10168.9|4
1634293690000|2021-10-15 10:28:10|10180.1|10170.1|10180.5|10170.5|10180.5|10170.5|10180.1|10170.1|3
1634293700000|2021-10-15 10:28:20|10181|10171|10181.9|10171.9|10181.9|10171.9|10181|10171|2
1634293710000|2021-10-15 10:28:30|10181.6|10171.6|10180.9|10170.9|10181.6|10171.6|10180.6|10170.6|6
1634293720000|2021-10-15 10:28:40|10182.1|10172.1|10181.3|10171.3|10182.6|10172.6|10181|10171|5
1634293730000|2021-10-15 10:28:50|10180.9|10170.9|10178.9|10168.9|10180.9|10170.9|10178.3|10168.3|12
1634293740000|2021-10-15 10:29:00|10178.8|10168.8|10178.3|10168.3|10178.8|10168.8|10178.3|10168.3|3
1634293750000|2021-10-15 10:29:10|10179.1|10169.1|10180|10170|10180|10170|10179.1|10169.1|6
1634293760000|2021-10-15 10:29:20|10179.9|10169.9|10178.8|10168.8|10180.1|10170.1|10178.8|10168.8|6
1634293770000|2021-10-15 10:29:30|10178.9|10168.9|10179.6|10169.6|10179.8|10169.8|10178.8|10168.8|9
1634293780000|2021-10-15 10:29:40|10179.8|10169.8|10179.1|10169.1|10179.8|10169.8|10178.9|10168.9|6
1634293790000|2021-10-15 10:29:50|10179.4|10169.4|10179.6|10169.6|10179.9|10169.9|10179.1|10169.1|6
1634293800000|2021-10-15 10:30:00|10182.3|10172.3|10183.9|10173.9|10183.9|10173.9|10182.3|10172.3|2
1634293810000|2021-10-15 10:30:10|10183.5|10173.5|10184.5|10174.5|10184.5|10174.5|10183.1|10173.1|6
1634293820000|2021-10-15 10:30:20|10184.1|10174.1|10184.3|10174.3|10184.5|10174.5|10184.1|10174.1|4
1634293830000|2021-10-15 10:30:30|10187.6|10177.6|10185.3|10175.3|10188|10178|10184.5|10174.5|10
1634293840000|2021-10-15 10:30:40|10184.9|10174.9|10185.6|10175.6|10185.6|10175.6|10184.9|10174.9|7
1634293850000|2021-10-15 10:30:50|10185.9|10175.9|10186.9|10176.9|10186.9|10176.9|10185.9|10175.9|7
1634293860000|2021-10-15 10:31:00|10186.5|10176.5|10186.5|10176.5|10186.5|10176.5|10185.1|10175.1|11
1634293870000|2021-10-15 10:31:10|10186.9|10176.9|10187.4|10177.4|10187.4|10177.4|10185.6|10175.6|7
1634293880000|2021-10-15 10:31:20|10187.6|10177.6|10188.6|10178.6|10188.9|10178.9|10186.1|10176.1|17
1634293890000|2021-10-15 10:31:30|10188.3|10178.3|10188.3|10178.3|10188.3|10178.3|10187.5|10177.5|4
1634293900000|2021-10-15 10:31:40|10188.6|10178.6|10187.1|10177.1|10188.6|10178.6|10187.1|10177.1|4
1634293910000|2021-10-15 10:31:50|10187.9|10177.9|10188.5|10178.5|10188.5|10178.5|10187.9|10177.9|5
1634293920000|2021-10-15 10:32:00|10188.8|10178.8|10188.9|10178.9|10188.9|10178.9|10188.1|10178.1|5
1634293930000|2021-10-15 10:32:10|10188.6|10178.6|10189|10179|10189.3|10179.3|10188.6|10178.6|13
1634293940000|2021-10-15 10:32:20|10189.3|10179.3|10188.6|10178.6|10189.3|10179.3|10188.6|10178.6|8
1634293950000|2021-10-15 10:32:30|10188.9|10178.9|10188.6|10178.6|10189.8|10179.8|10188.1|10178.1|8
1634293960000|2021-10-15 10:32:40|10187.3|10177.3|10187.9|10177.9|10187.9|10177.9|10187.3|10177.3|4
1634293970000|2021-10-15 10:32:50|10187.6|10177.6|10188.9|10178.9|10188.9|10178.9|10187.6|10177.6|5
1634293980000|2021-10-15 10:33:00|10188.5|10178.5|10189.1|10179.1|10189.8|10179.8|10188.5|10178.5|7
1634293990000|2021-10-15 10:33:10|10189.4|10179.4|10188.6|10178.6|10189.6|10179.6|10188.6|10178.6|9
1634294000000|2021-10-15 10:33:20|10188.9|10178.9|10190|10180|10190|10180|10188.9|10178.9|2
1634294010000|2021-10-15 10:33:30|10190.4|10180.4|10189.4|10179.4|10190.6|10180.6|10189.1|10179.1|9
1634294020000|2021-10-15 10:33:40|10189.5|10179.5|10189.4|10179.4|10189.6|10179.6|10189.4|10179.4|6
1634294030000|2021-10-15 10:33:50|10189.6|10179.6|10189.8|10179.8|10189.8|10179.8|10189.4|10179.4|4
1634294040000|2021-10-15 10:34:00|10190.1|10180.1|10189.9|10179.9|10190.4|10180.4|10189.8|10179.8|9
1634294050000|2021-10-15 10:34:10|10190.3|10180.3|10192.8|10182.8|10196.5|10186.5|10190.3|10180.3|8
1634294060000|2021-10-15 10:34:20|10192.5|10182.5|10191.6|10181.6|10192.5|10182.5|10191.6|10181.6|7
1634294070000|2021-10-15 10:34:30|10190.6|10180.6|10190.5|10180.5|10190.6|10180.6|10190.3|10180.3|3
1634294080000|2021-10-15 10:34:40|10190.9|10180.9|10191.5|10181.5|10191.5|10181.5|10190.9|10180.9|2
1634294090000|2021-10-15 10:34:50|10191.3|10181.3|10191.5|10181.5|10191.8|10181.8|10191.3|10181.3|3
1634294100000|2021-10-15 10:35:00|10192.1|10182.1|10191.5|10181.5|10192.1|10182.1|10191.3|10181.3|8
1634294110000|2021-10-15 10:35:10|10191.8|10181.8|10191.6|10181.6|10191.8|10181.8|10191.4|10181.4|3
1634294130000|2021-10-15 10:35:30|10191.8|10181.8|10194.1|10184.1|10194.1|10184.1|10191.8|10181.8|3
1634294140000|2021-10-15 10:35:40|10194.5|10184.5|10194.8|10184.8|10194.8|10184.8|10194.5|10184.5|4
1634294150000|2021-10-15 10:35:50|10195.8|10185.8|10194.5|10184.5|10195.8|10185.8|10193.9|10183.9|9
1634294160000|2021-10-15 10:36:00|10194.8|10184.8|10194.4|10184.4|10194.9|10184.9|10192.8|10182.8|7
1634294170000|2021-10-15 10:36:10|10194.1|10184.1|10194.5|10184.5|10194.8|10184.8|10194.1|10184.1|4
1634294180000|2021-10-15 10:36:20|10194.3|10184.3|10191.8|10181.8|10194.3|10184.3|10191.8|10181.8|2
1634294190000|2021-10-15 10:36:30|10191.4|10181.4|10190|10180|10191.6|10181.6|10190|10180|9
1634294200000|2021-10-15 10:36:40|10189.8|10179.8|10189.9|10179.9|10190.3|10180.3|10189.8|10179.8|4
1634294210000|2021-10-15 10:36:50|10188.8|10178.8|10189.6|10179.6|10189.9|10179.9|10188.8|10178.8|9
1634294220000|2021-10-15 10:37:00|10189.1|10179.1|10188.1|10178.1|10190|10180|10188|10178|10
1634294230000|2021-10-15 10:37:10|10188.4|10178.4|10189.5|10179.5|10189.8|10179.8|10188.4|10178.4|5
1634294240000|2021-10-15 10:37:20|10189.1|10179.1|10189.5|10179.5|10189.5|10179.5|10188.9|10178.9|8
1634294250000|2021-10-15 10:37:30|10188.5|10178.5|10185.4|10175.4|10188.5|10178.5|10185.4|10175.4|12
1634294260000|2021-10-15 10:37:40|10185.9|10175.9|10186.4|10176.4|10186.4|10176.4|10184.4|10174.4|7
1634294270000|2021-10-15 10:37:50|10186.1|10176.1|10184.9|10174.9|10186.4|10176.4|10184.9|10174.9|5
1634294280000|2021-10-15 10:38:00|10184.6|10174.6|10185.8|10175.8|10186.3|10176.3|10184.1|10174.1|7
1634294290000|2021-10-15 10:38:10|10184.5|10174.5|10183.1|10173.1|10184.6|10174.6|10182.9|10172.9|6
1634294300000|2021-10-15 10:38:20|10182.9|10172.9|10182.1|10172.1|10182.9|10172.9|10181.6|10171.6|10
1634294310000|2021-10-15 10:38:30|10182.4|10172.4|10182.9|10172.9|10184.6|10174.6|10182.1|10172.1|11
1634294320000|2021-10-15 10:38:40|10183.1|10173.1|10188|10178|10189|10179|10182.9|10172.9|18
1634294330000|2021-10-15 10:38:50|10188.3|10178.3|10189.6|10179.6|10189.6|10179.6|10187.3|10177.3|10
1634294340000|2021-10-15 10:39:00|10189.9|10179.9|10191.3|10181.3|10191.5|10181.5|10189|10179|10
1634294350000|2021-10-15 10:39:10|10187.5|10177.5|10187|10177|10187.8|10177.8|10187|10177|9
1634294360000|2021-10-15 10:39:20|10187.3|10177.3|10187.3|10177.3|10187.3|10177.3|10187|10177|3
1634294370000|2021-10-15 10:39:30|10187|10177|10187.3|10177.3|10187.3|10177.3|10187|10177|4
1634294380000|2021-10-15 10:39:40|10187|10177|10187|10177|10187.3|10177.3|10186.8|10176.8|7
1634294390000|2021-10-15 10:39:50|10186.8|10176.8|10187.3|10177.3|10187.3|10177.3|10186.8|10176.8|3
1634294400000|2021-10-15 10:40:00|10187.5|10177.5|10186.6|10176.6|10187.5|10177.5|10186.6|10176.6|5
1634294410000|2021-10-15 10:40:10|10187|10177|10187.8|10177.8|10187.8|10177.8|10187|10177|10
1634294440000|2021-10-15 10:40:40|10188|10178|10191.1|10181.1|10191.8|10181.8|10188|10178|12
1634294460000|2021-10-15 10:41:00|10191.5|10181.5|10191.8|10181.8|10193|10183|10191.1|10181.1|18
1634294470000|2021-10-15 10:41:10|10192|10182|10192|10182|10192.5|10182.5|10192|10182|6
1634294480000|2021-10-15 10:41:20|10191.8|10181.8|10191.1|10181.1|10192|10182|10191.1|10181.1|5
1634294500000|2021-10-15 10:41:40|10190.9|10180.9|10192|10182|10192|10182|10190.9|10180.9|4
1634294510000|2021-10-15 10:41:50|10192.3|10182.3|10192.9|10182.9|10192.9|10182.9|10191.8|10181.8|8
1634294520000|2021-10-15 10:42:00|10192.6|10182.6|10192.3|10182.3|10192.9|10182.9|10191.8|10181.8|8
1634294530000|2021-10-15 10:42:10|10192|10182|10191.8|10181.8|10192.4|10182.4|10191.1|10181.1|11
1634294540000|2021-10-15 10:42:20|10191.5|10181.5|10191.1|10181.1|10191.5|10181.5|10191.1|10181.1|2
1634294550000|2021-10-15 10:42:30|10191.3|10181.3|10191.1|10181.1|10191.3|10181.3|10191.1|10181.1|2
1634294560000|2021-10-15 10:42:40|10190.4|10180.4|10190|10180|10190.4|10180.4|10190|10180|2
1634294570000|2021-10-15 10:42:50|10190.3|10180.3|10191.4|10181.4|10192.6|10182.6|10190.3|10180.3|8
1634294580000|2021-10-15 10:43:00|10192.1|10182.1|10191.6|10181.6|10192.1|10182.1|10190.5|10180.5|7
1634294600000|2021-10-15 10:43:20|10191.9|10181.9|10192.1|10182.1|10192.4|10182.4|10191.6|10181.6|9
1634294610000|2021-10-15 10:43:30|10192.6|10182.6|10192.1|10182.1|10192.6|10182.6|10191.8|10181.8|8
1634294620000|2021-10-15 10:43:40|10191.9|10181.9|10192.6|10182.6|10192.6|10182.6|10191.8|10181.8|4
1634294630000|2021-10-15 10:43:50|10192.4|10182.4|10192.4|10182.4|10192.4|10182.4|10192.1|10182.1|3
1634294640000|2021-10-15 10:44:00|10192.1|10182.1|10191.9|10181.9|10192.1|10182.1|10191.6|10181.6|7
1634294650000|2021-10-15 10:44:10|10192.1|10182.1|10192.1|10182.1|10192.1|10182.1|10192.1|10182.1|1
1634294660000|2021-10-15 10:44:20|10191.9|10181.9|10192.1|10182.1|10192.3|10182.3|10191.6|10181.6|7
1634294670000|2021-10-15 10:44:30|10192.8|10182.8|10192.1|10182.1|10192.8|10182.8|10192.1|10182.1|5
1634294680000|2021-10-15 10:44:40|10191.6|10181.6|10191.9|10181.9|10192|10182|10191.4|10181.4|6
1634294690000|2021-10-15 10:44:50|10191.6|10181.6|10192.1|10182.1|10192.1|10182.1|10191.6|10181.6|5
1634294700000|2021-10-15 10:45:00|10192.4|10182.4|10192.6|10182.6|10192.6|10182.6|10192.4|10182.4|2
1634294710000|2021-10-15 10:45:10|10192.4|10182.4|10191.9|10181.9|10192.4|10182.4|10191.9|10181.9|4
1634294720000|2021-10-15 10:45:20|10192.3|10182.3|10193.4|10183.4|10194.1|10184.1|10192.3|10182.3|8
1634294730000|2021-10-15 10:45:30|10193.1|10183.1|10193.4|10183.4|10193.4|10183.4|10192.9|10182.9|3
1634294740000|2021-10-15 10:45:40|10193.5|10183.5|10193.9|10183.9|10194.1|10184.1|10193.4|10183.4|5
1634294750000|2021-10-15 10:45:50|10193.6|10183.6|10193.9|10183.9|10194|10184|10193.6|10183.6|4
1634294760000|2021-10-15 10:46:00|10194|10184|10193.4|10183.4|10194|10184|10193.1|10183.1|8
1634294770000|2021-10-15 10:46:10|10193.1|10183.1|10192.9|10182.9|10193.1|10183.1|10192.4|10182.4|4
1634294780000|2021-10-15 10:46:20|10192.6|10182.6|10196|10186|10197.3|10187.3|10192.4|10182.4|11
1634294790000|2021-10-15 10:46:30|10196.4|10186.4|10196.4|10186.4|10197.1|10187.1|10196.4|10186.4|8
1634294800000|2021-10-15 10:46:40|10196.1|10186.1|10195.9|10185.9|10196.1|10186.1|10195.9|10185.9|2
1634294810000|2021-10-15 10:46:50|10196.1|10186.1|10196.9|10186.9|10196.9|10186.9|10192|10182|10
1634294820000|2021-10-15 10:47:00|10197.1|10187.1|10196.9|10186.9|10197.1|10187.1|10196.9|10186.9|4
1634294830000|2021-10-15 10:47:10|10197.1|10187.1|10196.9|10186.9|10197.1|10187.1|10196.9|10186.9|2
1634294840000|2021-10-15 10:47:20|10192.8|10182.8|10191|10181|10193.1|10183.1|10190.3|10180.3|8
1634294850000|2021-10-15 10:47:30|10190.8|10180.8|10189.4|10179.4|10191|10181|10189.4|10179.4|11
1634294860000|2021-10-15 10:47:40|10189.6|10179.6|10189.1|10179.1|10189.8|10179.8|10189.1|10179.1|4
1634294870000|2021-10-15 10:47:50|10189.4|10179.4|10191.5|10181.5|10191.5|10181.5|10189.1|10179.1|8
1634294880000|2021-10-15 10:48:00|10191.3|10181.3|10191.5|10181.5|10191.5|10181.5|10191.3|10181.3|4
1634294890000|2021-10-15 10:48:10|10191.8|10181.8|10188.4|10178.4|10195.4|10185.4|10188.4|10178.4|10
1634294900000|2021-10-15 10:48:20|10188.5|10178.5|10187.9|10177.9|10188.5|10178.5|10187.9|10177.9|4
1634294910000|2021-10-15 10:48:30|10188.1|10178.1|10187.3|10177.3|10188.4|10178.4|10187.3|10177.3|7
1634294920000|2021-10-15 10:48:40|10187.5|10177.5|10187|10177|10187.5|10177.5|10187|10177|3
1634294930000|2021-10-15 10:48:50|10186.8|10176.8|10186.8|10176.8|10186.8|10176.8|10186.8|10176.8|1
1634294940000|2021-10-15 10:49:00|10187.3|10177.3|10187.3|10177.3|10187.5|10177.5|10187|10177|9
1634294950000|2021-10-15 10:49:10|10187|10177|10187|10177|10187.3|10177.3|10187|10177|3
1634294960000|2021-10-15 10:49:20|10185.6|10175.6|10187.3|10177.3|10187.8|10177.8|10185.6|10175.6|7
1634294970000|2021-10-15 10:49:30|10187|10177|10188.6|10178.6|10188.6|10178.6|10187|10177|9
1634294980000|2021-10-15 10:49:40|10188.4|10178.4|10187.6|10177.6|10189|10179|10187.6|10177.6|9
1634294990000|2021-10-15 10:49:50|10187.9|10177.9|10188|10178|10189|10179|10187.1|10177.1|12
1634295000000|2021-10-15 10:50:00|10188.4|10178.4|10187.3|10177.3|10189|10179|10187.3|10177.3|5
1634295010000|2021-10-15 10:50:10|10187|10177|10186.6|10176.6|10187.3|10177.3|10186.6|10176.6|4
1634295020000|2021-10-15 10:50:20|10186.4|10176.4|10186.4|10176.4|10186.4|10176.4|10186.4|10176.4|1
1634295030000|2021-10-15 10:50:30|10186.6|10176.6|10187|10177|10187|10177|10186.6|10176.6|6
1634295040000|2021-10-15 10:50:40|10186.8|10176.8|10187|10177|10187|10177|10186.8|10176.8|6
1634295050000|2021-10-15 10:50:50|10186.8|10176.8|10186.6|10176.6|10187.3|10177.3|10186|10176|7
1634295060000|2021-10-15 10:51:00|10186.8|10176.8|10187|10177|10187|10177|10186.6|10176.6|10
1634295070000|2021-10-15 10:51:10|10186.8|10176.8|10188.9|10178.9|10188.9|10178.9|10186.1|10176.1|9
1634295080000|2021-10-15 10:51:20|10188.5|10178.5|10189.1|10179.1|10189.1|10179.1|10188.5|10178.5|2
1634295090000|2021-10-15 10:51:30|10189.4|10179.4|10189.5|10179.5|10189.8|10179.8|10189.4|10179.4|3
1634295100000|2021-10-15 10:51:40|10189.8|10179.8|10190.1|10180.1|10190.1|10180.1|10189.4|10179.4|4
1634295110000|2021-10-15 10:51:50|10189.6|10179.6|10186.6|10176.6|10189.6|10179.6|10186|10176|13
1634295120000|2021-10-15 10:52:00|10186.8|10176.8|10187.8|10177.8|10187.8|10177.8|10186.8|10176.8|5
1634295130000|2021-10-15 10:52:10|10187.5|10177.5|10186.5|10176.5|10187.5|10177.5|10186.4|10176.4|4
1634295140000|2021-10-15 10:52:20|10186.4|10176.4|10186.6|10176.6|10187|10177|10186.4|10176.4|4
1634295150000|2021-10-15 10:52:30|10186.4|10176.4|10186.5|10176.5|10186.5|10176.5|10186.4|10176.4|4
1634295160000|2021-10-15 10:52:40|10186.4|10176.4|10187.9|10177.9|10187.9|10177.9|10186.3|10176.3|10
1634295170000|2021-10-15 10:52:50|10187.6|10177.6|10187.6|10177.6|10188|10178|10187|10177|9
1634295180000|2021-10-15 10:53:00|10187.9|10177.9|10187.9|10177.9|10188.8|10178.8|10187.4|10177.4|8
1634295190000|2021-10-15 10:53:10|10188.1|10178.1|10187.9|10177.9|10188.1|10178.1|10187.6|10177.6|8
1634295200000|2021-10-15 10:53:20|10187.6|10177.6|10187.6|10177.6|10188.3|10178.3|10187.6|10177.6|4
1634295210000|2021-10-15 10:53:30|10187.9|10177.9|10187|10177|10187.9|10177.9|10186.8|10176.8|4
1634295220000|2021-10-15 10:53:40|10187.3|10177.3|10188.1|10178.1|10188.1|10178.1|10187|10177|9
1634295230000|2021-10-15 10:53:50|10187.9|10177.9|10187.9|10177.9|10188.1|10178.1|10187.9|10177.9|5
1634295240000|2021-10-15 10:54:00|10188.1|10178.1|10188.6|10178.6|10188.6|10178.6|10187.9|10177.9|7
1634295250000|2021-10-15 10:54:10|10188.9|10178.9|10187|10177|10188.9|10178.9|10187|10177|4
1634295260000|2021-10-15 10:54:20|10186.8|10176.8|10188.1|10178.1|10188.1|10178.1|10186.8|10176.8|9
1634295270000|2021-10-15 10:54:30|10187.9|10177.9|10187.6|10177.6|10188.1|10178.1|10187.6|10177.6|4
1634295280000|2021-10-15 10:54:40|10186.6|10176.6|10186.3|10176.3|10188.1|10178.1|10186|10176|7
1634295290000|2021-10-15 10:54:50|10186.5|10176.5|10186.5|10176.5|10186.5|10176.5|10186.3|10176.3|3
1634295300000|2021-10-15 10:55:00|10186.3|10176.3|10188.1|10178.1|10188.1|10178.1|10186.3|10176.3|9
1634295310000|2021-10-15 10:55:10|10187.9|10177.9|10187.6|10177.6|10187.9|10177.9|10187.1|10177.1|9
1634295320000|2021-10-15 10:55:20|10187.5|10177.5|10187.9|10177.9|10188.1|10178.1|10186.8|10176.8|8
1634295330000|2021-10-15 10:55:30|10188.3|10178.3|10188.3|10178.3|10188.3|10178.3|10188.3|10178.3|1
1634295340000|2021-10-15 10:55:40|10187.9|10177.9|10191.3|10181.3|10191.4|10181.4|10187.9|10177.9|12
1634295350000|2021-10-15 10:55:50|10191.6|10181.6|10191.9|10181.9|10191.9|10181.9|10191.4|10181.4|9
1634295360000|2021-10-15 10:56:00|10192.1|10182.1|10193.4|10183.4|10193.4|10183.4|10192.1|10182.1|14
1634295370000|2021-10-15 10:56:10|10193.6|10183.6|10193.9|10183.9|10194.4|10184.4|10193.6|10183.6|5
1634295380000|2021-10-15 10:56:20|10194.1|10184.1|10193|10183|10194.4|10184.4|10191.9|10181.9|14
1634295390000|2021-10-15 10:56:30|10192.6|10182.6|10192.6|10182.6|10192.6|10182.6|10192.6|10182.6|1
1634295400000|2021-10-15 10:56:40|10193|10183|10193.9|10183.9|10193.9|10183.9|10191.9|10181.9|11
1634295410000|2021-10-15 10:56:50|10193.6|10183.6|10192.9|10182.9|10195.4|10185.4|10192.9|10182.9|11
1634295420000|2021-10-15 10:57:00|10193.1|10183.1|10199.3|10189.3|10199.3|10189.3|10193.1|10183.1|7
1634295430000|2021-10-15 10:57:10|10198.8|10188.8|10199.8|10189.8|10201.3|10191.3|10198.4|10188.4|13
1634295440000|2021-10-15 10:57:20|10199.4|10189.4|10199.8|10189.8|10200.1|10190.1|10198.5|10188.5|16
1634295450000|2021-10-15 10:57:30|10200.1|10190.1|10199|10189|10200.8|10190.8|10199|10189|8
1634295460000|2021-10-15 10:57:40|10199.3|10189.3|10200.3|10190.3|10200.3|10190.3|10198.3|10188.3|9
1634295470000|2021-10-15 10:57:50|10200.5|10190.5|10201|10191|10201.3|10191.3|10200.3|10190.3|6
1634295480000|2021-10-15 10:58:00|10200.8|10190.8|10199.5|10189.5|10200.8|10190.8|10199.3|10189.3|12
1634295490000|2021-10-15 10:58:10|10199.3|10189.3|10199.3|10189.3|10199.8|10189.8|10199.3|10189.3|3
1634295500000|2021-10-15 10:58:20|10198.8|10188.8|10198.3|10188.3|10198.8|10188.8|10198.3|10188.3|5
1634295510000|2021-10-15 10:58:30|10198.1|10188.1|10198.8|10188.8|10199.3|10189.3|10198|10188|6
1634295520000|2021-10-15 10:58:40|10198.6|10188.6|10198.3|10188.3|10198.6|10188.6|10198.3|10188.3|2
1634295530000|2021-10-15 10:58:50|10198|10188|10198.1|10188.1|10198.3|10188.3|10197.3|10187.3|8
1634295540000|2021-10-15 10:59:00|10197.5|10187.5|10197.9|10187.9|10198.1|10188.1|10197.5|10187.5|3
1634295550000|2021-10-15 10:59:10|10198.1|10188.1|10196.8|10186.8|10198.1|10188.1|10196.3|10186.3|7
1634295560000|2021-10-15 10:59:20|10196.6|10186.6|10196.6|10186.6|10197.4|10187.4|10195.8|10185.8|8
1634295570000|2021-10-15 10:59:30|10196.4|10186.4|10195.9|10185.9|10196.5|10186.5|10195.9|10185.9|6
1634295580000|2021-10-15 10:59:40|10196.1|10186.1|10197.5|10187.5|10197.5|10187.5|10196.1|10186.1|6
1634295590000|2021-10-15 10:59:50|10197.3|10187.3|10200.8|10190.8|10202.8|10192.8|10197|10187|11
1634295600000|2021-10-15 11:00:00|10200.3|10190.3|10212.5|10202.5|10213.4|10203.4|10200|10190|17
1634295610000|2021-10-15 11:00:10|10212.3|10202.3|10210.3|10200.3|10212.3|10202.3|10210.1|10200.1|10
1634295620000|2021-10-15 11:00:20|10210.1|10200.1|10211|10201|10211|10201|10210.1|10200.1|3
1634295630000|2021-10-15 11:00:30|10211.3|10201.3|10209.8|10199.8|10211.3|10201.3|10209.8|10199.8|5
1634295640000|2021-10-15 11:00:40|10211.3|10201.3|10218.3|10208.3|10218.3|10208.3|10211.3|10201.3|9
1634295650000|2021-10-15 11:00:50|10218.6|10208.6|10223|10213|10223|10213|10218.6|10208.6|8
1634295660000|2021-10-15 11:01:00|10222.6|10212.6|10223.4|10213.4|10223.8|10213.8|10222.6|10212.6|4
1634295670000|2021-10-15 11:01:10|10221.8|10211.8|10217.4|10207.4|10221.8|10211.8|10217|10207|6
1634295680000|2021-10-15 11:01:20|10217.5|10207.5|10218.5|10208.5|10219|10209|10217.5|10207.5|9
1634295690000|2021-10-15 11:01:30|10218.8|10208.8|10217.8|10207.8|10218.9|10208.9|10217.5|10207.5|6
1634295710000|2021-10-15 11:01:50|10217.9|10207.9|10217.8|10207.8|10218.3|10208.3|10217.5|10207.5|6
1634295720000|2021-10-15 11:02:00|10217.5|10207.5|10218|10208|10218|10208|10217.5|10207.5|5
1634295730000|2021-10-15 11:02:10|10217.8|10207.8|10217.5|10207.5|10217.8|10207.8|10217.5|10207.5|4
1634295760000|2021-10-15 11:02:40|10217.9|10207.9|10217.9|10207.9|10218.1|10208.1|10217.9|10207.9|3
1634295770000|2021-10-15 11:02:50|10217.6|10207.6|10217|10207|10217.6|10207.6|10217|10207|3
1634295780000|2021-10-15 11:03:00|10216.8|10206.8|10216.8|10206.8|10216.8|10206.8|10216.8|10206.8|1
1634295800000|2021-10-15 11:03:20|10216.5|10206.5|10216.8|10206.8|10216.8|10206.8|10216.3|10206.3|4
1634295810000|2021-10-15 11:03:30|10216.5|10206.5|10216.5|10206.5|10216.5|10206.5|10216.5|10206.5|1
1634295820000|2021-10-15 11:03:40|10216.3|10206.3|10211.5|10201.5|10216.3|10206.3|10211.4|10201.4|8
1634295830000|2021-10-15 11:03:50|10211.4|10201.4|10211.3|10201.3|10211.4|10201.4|10211|10201|3
1634295840000|2021-10-15 11:04:00|10211|10201|10211.3|10201.3|10211.3|10201.3|10211|10201|2
1634295860000|2021-10-15 11:04:20|10210.9|10200.9|10217.1|10207.1|10217.1|10207.1|10210.9|10200.9|5
1634295870000|2021-10-15 11:04:30|10217.5|10207.5|10216.4|10206.4|10217.6|10207.6|10216.4|10206.4|8
1634295880000|2021-10-15 11:04:40|10216.9|10206.9|10220.5|10210.5|10221.6|10211.6|10216.9|10206.9|8
1634295890000|2021-10-15 11:04:50|10221.3|10211.3|10223.1|10213.1|10223.5|10213.5|10221.3|10211.3|8
1634295900000|2021-10-15 11:05:00|10222.9|10212.9|10221.9|10211.9|10222.9|10212.9|10221.9|10211.9|4
1634295920000|2021-10-15 11:05:20|10223.3|10213.3|10225|10215|10225|10215|10223.3|10213.3|2
1634295930000|2021-10-15 11:05:30|10224.8|10214.8|10222|10212|10224.8|10214.8|10222|10212|3
1634295940000|2021-10-15 11:05:40|10222.4|10212.4|10219.6|10209.6|10222.5|10212.5|10219.6|10209.6|13
1634295950000|2021-10-15 11:05:50|10219.4|10209.4|10220.1|10210.1|10221.5|10211.5|10219.4|10209.4|6
1634295960000|2021-10-15 11:06:00|10219.8|10209.8|10220.5|10210.5|10220.5|10210.5|10219.8|10209.8|2
1634295970000|2021-10-15 11:06:10|10221.1|10211.1|10221.1|10211.1|10221.4|10211.4|10220.9|10210.9|7
1634295980000|2021-10-15 11:06:20|10220.9|10210.9|10220.9|10210.9|10220.9|10210.9|10220.9|10210.9|1
1634295990000|2021-10-15 11:06:30|10220.6|10210.6|10220|10210|10221.1|10211.1|10219.8|10209.8|11
1634296000000|2021-10-15 11:06:40|10220.1|10210.1|10219.1|10209.1|10220.1|10210.1|10218.9|10208.9|16
1634296010000|2021-10-15 11:06:50|10218.9|10208.9|10219.4|10209.4|10219.4|10209.4|10218.9|10208.9|3
1634296020000|2021-10-15 11:07:00|10219.6|10209.6|10219.3|10209.3|10219.9|10209.9|10219.3|10209.3|4
1634296030000|2021-10-15 11:07:10|10218.6|10208.6|10218.9|10208.9|10218.9|10208.9|10218.4|10208.4|6
1634296040000|2021-10-15 11:07:20|10218.6|10208.6|10216.5|10206.5|10218.6|10208.6|10216.5|10206.5|4
1634296050000|2021-10-15 11:07:30|10216.3|10206.3|10216.3|10206.3|10216.5|10206.5|10216.3|10206.3|3
1634296060000|2021-10-15 11:07:40|10216.6|10206.6|10216.4|10206.4|10216.6|10206.6|10216.4|10206.4|2
1634296070000|2021-10-15 11:07:50|10215.1|10205.1|10211|10201|10215.1|10205.1|10211|10201|8
1634296080000|2021-10-15 11:08:00|10209.8|10199.8|10211.4|10201.4|10211.4|10201.4|10209.1|10199.1|5
1634296090000|2021-10-15 11:08:10|10211.1|10201.1|10209.4|10199.4|10211.1|10201.1|10209|10199|10
1634296100000|2021-10-15 11:08:20|10209.1|10199.1|10207.4|10197.4|10209.1|10199.1|10207.4|10197.4|14
1634296110000|2021-10-15 11:08:30|10207.6|10197.6|10207.6|10197.6|10207.6|10197.6|10207.4|10197.4|3
1634296120000|2021-10-15 11:08:40|10207.9|10197.9|10208.5|10198.5|10208.9|10198.9|10207.9|10197.9|7
1634296130000|2021-10-15 11:08:50|10209.1|10199.1|10209.1|10199.1|10209.1|10199.1|10209.1|10199.1|1
1634296140000|2021-10-15 11:09:00|10208.8|10198.8|10207.3|10197.3|10208.9|10198.9|10207.3|10197.3|6
1634296150000|2021-10-15 11:09:10|10207.8|10197.8|10207.4|10197.4|10207.8|10197.8|10207.4|10197.4|2
1634296160000|2021-10-15 11:09:20|10207.8|10197.8|10207.3|10197.3|10207.8|10197.8|10207.3|10197.3|2
1634296170000|2021-10-15 11:09:30|10207.8|10197.8|10220.9|10210.9|10221.4|10211.4|10207.3|10197.3|13
1634296180000|2021-10-15 11:09:40|10221.8|10211.8|10224.6|10214.6|10224.6|10214.6|10221.8|10211.8|13
1634296190000|2021-10-15 11:09:50|10224.5|10214.5|10221.1|10211.1|10224.5|10214.5|10220.8|10210.8|20
1634296200000|2021-10-15 11:10:00|10220.9|10210.9|10218.6|10208.6|10220.9|10210.9|10218.6|10208.6|8
1634296210000|2021-10-15 11:10:10|10218.3|10208.3|10217.6|10207.6|10218.5|10208.5|10217.6|10207.6|3
1634296220000|2021-10-15 11:10:20|10218.8|10208.8|10218.9|10208.9|10218.9|10208.9|10218.1|10208.1|7
1634296230000|2021-10-15 11:10:30|10218.8|10208.8|10218.6|10208.6|10219.4|10209.4|10218.6|10208.6|13
1634296240000|2021-10-15 11:10:40|10218.9|10208.9|10218.6|10208.6|10220|10210|10218.6|10208.6|10
1634296250000|2021-10-15 11:10:50|10218.4|10208.4|10219.1|10209.1|10219.1|10209.1|10218.1|10208.1|9
1634296260000|2021-10-15 11:11:00|10219.8|10209.8|10222.8|10212.8|10222.8|10212.8|10219.8|10209.8|6
1634296270000|2021-10-15 11:11:10|10223|10213|10224.1|10214.1|10224.3|10214.3|10223|10213|5
1634296280000|2021-10-15 11:11:20|10224.5|10214.5|10224.8|10214.8|10224.8|10214.8|10224.3|10214.3|5
1634296290000|2021-10-15 11:11:30|10225|10215|10224.1|10214.1|10225.5|10215.5|10224.1|10214.1|9
1634296300000|2021-10-15 11:11:40|10224.5|10214.5|10224.1|10214.1|10224.6|10214.6|10224.1|10214.1|4
1634296310000|2021-10-15 11:11:50|10224.4|10214.4|10230.9|10220.9|10231.4|10221.4|10224.1|10214.1|18
1634296320000|2021-10-15 11:12:00|10231.1|10221.1|10229.6|10219.6|10231.4|10221.4|10229.6|10219.6|10
1634296330000|2021-10-15 11:12:10|10229.9|10219.9|10236.9|10226.9|10237.1|10227.1|10229.9|10219.9|15
1634296340000|2021-10-15 11:12:20|10237.8|10227.8|10240.9|10230.9|10241.1|10231.1|10237.8|10227.8|11
1634296350000|2021-10-15 11:12:30|10241.1|10231.1|10242.1|10232.1|10243|10233|10241.1|10231.1|14
1634296360000|2021-10-15 11:12:40|10242.6|10232.6|10241.6|10231.6|10242.6|10232.6|10241.4|10231.4|13
1634296370000|2021-10-15 11:12:50|10241.8|10231.8|10241.9|10231.9|10241.9|10231.9|10241.1|10231.1|6
1634296380000|2021-10-15 11:13:00|10241.6|10231.6|10236.3|10226.3|10241.9|10231.9|10235.6|10225.6|13
1634296390000|2021-10-15 11:13:10|10236.5|10226.5|10235.8|10225.8|10236.8|10226.8|10234.9|10224.9|10
1634296400000|2021-10-15 11:13:20|10235.4|10225.4|10246.3|10236.3|10246.3|10236.3|10235.4|10225.4|11
1634296410000|2021-10-15 11:13:30|10247.6|10237.6|10247|10237|10247.6|10237.6|10247|10237|6
1634296420000|2021-10-15 11:13:40|10247.1|10237.1|10246.9|10236.9|10247.9|10237.9|10246.9|10236.9|6
1634296430000|2021-10-15 11:13:50|10247.8|10237.8|10245.9|10235.9|10247.8|10237.8|10245.9|10235.9|9
1634296440000|2021-10-15 11:14:00|10246.1|10236.1|10246.1|10236.1|10246.9|10236.9|10246.1|10236.1|5
1634296450000|2021-10-15 11:14:10|10246.5|10236.5|10244.8|10234.8|10247.1|10237.1|10244.6|10234.6|6
1634296460000|2021-10-15 11:14:20|10244.4|10234.4|10242.4|10232.4|10244.4|10234.4|10242.4|10232.4|3
1634296470000|2021-10-15 11:14:30|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|1
1634296480000|2021-10-15 11:14:40|10240.5|10230.5|10240.6|10230.6|10240.9|10230.9|10237.5|10227.5|6
1634296490000|2021-10-15 11:14:50|10240.9|10230.9|10242|10232|10242|10232|10239.8|10229.8|9
1634296500000|2021-10-15 11:15:00|10242.8|10232.8|10243.4|10233.4|10243.4|10233.4|10242.6|10232.6|6
1634296510000|2021-10-15 11:15:10|10242.9|10232.9|10241.5|10231.5|10242.9|10232.9|10240.9|10230.9|5
1634296520000|2021-10-15 11:15:20|10241.8|10231.8|10241.9|10231.9|10242|10232|10241.5|10231.5|7
1634296530000|2021-10-15 11:15:30|10241.5|10231.5|10240.8|10230.8|10241.5|10231.5|10240.5|10230.5|5
1634296540000|2021-10-15 11:15:40|10241.1|10231.1|10241.4|10231.4|10241.6|10231.6|10241.1|10231.1|5
1634296550000|2021-10-15 11:15:50|10240.4|10230.4|10238.6|10228.6|10241.1|10231.1|10238.1|10228.1|6
1634296560000|2021-10-15 11:16:00|10239.1|10229.1|10238.6|10228.6|10239.4|10229.4|10238.1|10228.1|9
1634296570000|2021-10-15 11:16:10|10238|10228|10238.1|10228.1|10238.1|10228.1|10238|10228|2
1634296580000|2021-10-15 11:16:20|10237.9|10227.9|10234|10224|10237.9|10227.9|10233.6|10223.6|7
1634296590000|2021-10-15 11:16:30|10233.5|10223.5|10230|10220|10233.5|10223.5|10230|10220|6
1634296600000|2021-10-15 11:16:40|10229.6|10219.6|10228.3|10218.3|10230.5|10220.5|10227.6|10217.6|11
1634296610000|2021-10-15 11:16:50|10229.5|10219.5|10230.1|10220.1|10231.3|10221.3|10229.5|10219.5|4
1634296620000|2021-10-15 11:17:00|10231.3|10221.3|10234|10224|10234|10224|10231.3|10221.3|9
1634296630000|2021-10-15 11:17:10|10233.5|10223.5|10230.5|10220.5|10234|10224|10230.5|10220.5|6
1634296640000|2021-10-15 11:17:20|10229.9|10219.9|10229.4|10219.4|10229.9|10219.9|10228.1|10218.1|7
1634296650000|2021-10-15 11:17:30|10229.9|10219.9|10229.4|10219.4|10229.9|10219.9|10229.1|10219.1|4
1634296660000|2021-10-15 11:17:40|10230|10220|10226.3|10216.3|10230|10220|10224.3|10214.3|13
1634296670000|2021-10-15 11:17:50|10226.6|10216.6|10224|10214|10226.6|10216.6|10223.3|10213.3|9
1634296680000|2021-10-15 11:18:00|10222.6|10212.6|10221.9|10211.9|10222.6|10212.6|10221.8|10211.8|5
1634296690000|2021-10-15 11:18:10|10222.4|10212.4|10219.8|10209.8|10222.4|10212.4|10219.5|10209.5|7
1634296700000|2021-10-15 11:18:20|10219.4|10209.4|10217.3|10207.3|10219.6|10209.6|10217.3|10207.3|9
1634296710000|2021-10-15 11:18:30|10216.8|10206.8|10220.3|10210.3|10220.6|10210.6|10216.4|10206.4|14
1634296720000|2021-10-15 11:18:40|10218.9|10208.9|10220|10210|10220.3|10210.3|10218.3|10208.3|15
1634296730000|2021-10-15 11:18:50|10220.3|10210.3|10220.9|10210.9|10220.9|10210.9|10220|10210|7
1634296740000|2021-10-15 11:19:00|10219.1|10209.1|10218.8|10208.8|10219.1|10209.1|10217.4|10207.4|8
1634296750000|2021-10-15 11:19:10|10219.1|10209.1|10224.8|10214.8|10224.8|10214.8|10218.6|10208.6|10
1634296760000|2021-10-15 11:19:20|10224.9|10214.9|10225.9|10215.9|10226.5|10216.5|10224.9|10214.9|5
1634296770000|2021-10-15 11:19:30|10224.8|10214.8|10225.8|10215.8|10228.1|10218.1|10224.8|10214.8|8
1634296780000|2021-10-15 11:19:40|10226.9|10216.9|10228.1|10218.1|10228.1|10218.1|10226.9|10216.9|5
1634296790000|2021-10-15 11:19:50|10227.9|10217.9|10224.1|10214.1|10227.9|10217.9|10224.1|10214.1|4
1634296800000|2021-10-15 11:20:00|10223.6|10213.6|10223.6|10213.6|10223.6|10213.6|10223.6|10213.6|1
1634296830000|2021-10-15 11:20:30|10224.4|10214.4|10228.1|10218.1|10228.1|10218.1|10224.4|10214.4|7
1634296840000|2021-10-15 11:20:40|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|1
1634296850000|2021-10-15 11:20:50|10228.1|10218.1|10229|10219|10229|10219|10225.4|10215.4|16
1634296870000|2021-10-15 11:21:10|10230.1|10220.1|10229.9|10219.9|10230.1|10220.1|10229.8|10219.8|4
1634296880000|2021-10-15 11:21:20|10230.3|10220.3|10231.5|10221.5|10231.6|10221.6|10230.3|10220.3|7
1634296890000|2021-10-15 11:21:30|10231.8|10221.8|10237.4|10227.4|10237.4|10227.4|10231.8|10221.8|9
1634296900000|2021-10-15 11:21:40|10237.1|10227.1|10237.4|10227.4|10237.4|10227.4|10237.1|10227.1|4
1634296910000|2021-10-15 11:21:50|10237.1|10227.1|10237.1|10227.1|10238.1|10228.1|10236.5|10226.5|10
1634296920000|2021-10-15 11:22:00|10237|10227|10236.6|10226.6|10237|10227|10236.4|10226.4|9
1634296930000|2021-10-15 11:22:10|10235.3|10225.3|10233.8|10223.8|10235.3|10225.3|10233.8|10223.8|4
1634296940000|2021-10-15 11:22:20|10233.3|10223.3|10235.1|10225.1|10235.1|10225.1|10233.3|10223.3|6
1634296950000|2021-10-15 11:22:30|10234.9|10224.9|10233.4|10223.4|10235|10225|10233.4|10223.4|5
1634296960000|2021-10-15 11:22:40|10232.8|10222.8|10228.5|10218.5|10232.8|10222.8|10228.3|10218.3|9
1634296970000|2021-10-15 11:22:50|10228.1|10218.1|10225.4|10215.4|10228.4|10218.4|10225.4|10215.4|7
1634296980000|2021-10-15 11:23:00|10225|10215|10222.8|10212.8|10225|10215|10222.8|10212.8|7
1634296990000|2021-10-15 11:23:10|10222.5|10212.5|10221.1|10211.1|10222.5|10212.5|10221.1|10211.1|3
1634297000000|2021-10-15 11:23:20|10221.6|10211.6|10221.4|10211.4|10221.6|10211.6|10221.4|10211.4|2
1634297010000|2021-10-15 11:23:30|10221.5|10211.5|10222.9|10212.9|10223.4|10213.4|10221.5|10211.5|8
1634297020000|2021-10-15 11:23:40|10223.1|10213.1|10222.5|10212.5|10223.1|10213.1|10222.3|10212.3|9
1634297030000|2021-10-15 11:23:50|10221.1|10211.1|10225.5|10215.5|10225.5|10215.5|10221|10211|7
1634297040000|2021-10-15 11:24:00|10226|10216|10226.5|10216.5|10226.5|10216.5|10226|10216|2
1634297050000|2021-10-15 11:24:10|10226.4|10216.4|10227.5|10217.5|10228|10218|10226.4|10216.4|8
1634297060000|2021-10-15 11:24:20|10227.3|10217.3|10224.8|10214.8|10227.3|10217.3|10224.8|10214.8|4
1634297070000|2021-10-15 11:24:30|10224.4|10214.4|10223.4|10213.4|10225|10215|10223|10213|9
1634297080000|2021-10-15 11:24:40|10223.1|10213.1|10222.5|10212.5|10223.1|10213.1|10221.4|10211.4|4
1634297090000|2021-10-15 11:24:50|10222.8|10212.8|10221|10211|10222.8|10212.8|10220.8|10210.8|6
1634297100000|2021-10-15 11:25:00|10220.8|10210.8|10218.5|10208.5|10220.8|10210.8|10218.5|10208.5|9
1634297110000|2021-10-15 11:25:10|10218.3|10208.3|10209.9|10199.9|10218.4|10208.4|10209.9|10199.9|13
1634297120000|2021-10-15 11:25:20|10210.1|10200.1|10210.6|10200.6|10211.1|10201.1|10210|10200|9
1634297130000|2021-10-15 11:25:30|10211.8|10201.8|10208.8|10198.8|10212.6|10202.6|10208.8|10198.8|9
1634297140000|2021-10-15 11:25:40|10208.1|10198.1|10208|10198|10208.9|10198.9|10207.3|10197.3|12
1634297150000|2021-10-15 11:25:50|10208.1|10198.1|10213.1|10203.1|10213.1|10203.1|10208.1|10198.1|6
1634297170000|2021-10-15 11:26:10|10213.6|10203.6|10213.9|10203.9|10213.9|10203.9|10213.6|10203.6|4
1634297180000|2021-10-15 11:26:20|10213.6|10203.6|10215.5|10205.5|10215.8|10205.8|10212.3|10202.3|7
1634297190000|2021-10-15 11:26:30|10215.9|10205.9|10216.5|10206.5|10216.5|10206.5|10215.8|10205.8|6
1634297200000|2021-10-15 11:26:40|10216.3|10206.3|10219.1|10209.1|10219.6|10209.6|10215.5|10205.5|12
1634297210000|2021-10-15 11:26:50|10219.5|10209.5|10219.3|10209.3|10219.5|10209.5|10219.3|10209.3|4
1634297220000|2021-10-15 11:27:00|10219.5|10209.5|10219.8|10209.8|10219.8|10209.8|10219.3|10209.3|4
1634297230000|2021-10-15 11:27:10|10220|10210|10221.1|10211.1|10221.1|10211.1|10218.9|10208.9|6
1634297240000|2021-10-15 11:27:20|10220.8|10210.8|10215.4|10205.4|10220.8|10210.8|10215.4|10205.4|3
1634297250000|2021-10-15 11:27:30|10215.6|10205.6|10217.1|10207.1|10217.1|10207.1|10215.6|10205.6|9
1634297260000|2021-10-15 11:27:40|10217.5|10207.5|10216.4|10206.4|10217.8|10207.8|10216.4|10206.4|9
1634297270000|2021-10-15 11:27:50|10216.6|10206.6|10216.6|10206.6|10217.4|10207.4|10216.1|10206.1|11
1634297280000|2021-10-15 11:28:00|10216.9|10206.9|10216.8|10206.8|10218.3|10208.3|10216.1|10206.1|10
1634297290000|2021-10-15 11:28:10|10217.3|10207.3|10216.8|10206.8|10217.8|10207.8|10216.8|10206.8|4
1634297300000|2021-10-15 11:28:20|10216.9|10206.9|10216.4|10206.4|10217.1|10207.1|10216.4|10206.4|3
1634297310000|2021-10-15 11:28:30|10216|10206|10211.8|10201.8|10216|10206|10211.8|10201.8|6
1634297320000|2021-10-15 11:28:40|10210.8|10200.8|10210.8|10200.8|10210.8|10200.8|10210.8|10200.8|1
1634297330000|2021-10-15 11:28:50|10210.9|10200.9|10214.1|10204.1|10214.8|10204.8|10210.9|10200.9|10
1634297340000|2021-10-15 11:29:00|10214.4|10204.4|10210.1|10200.1|10215.3|10205.3|10210.1|10200.1|13
1634297350000|2021-10-15 11:29:10|10210.4|10200.4|10214.4|10204.4|10214.4|10204.4|10210.4|10200.4|7
1634297360000|2021-10-15 11:29:20|10214.8|10204.8|10216.5|10206.5|10216.5|10206.5|10213.9|10203.9|7
1634297370000|2021-10-15 11:29:30|10215.6|10205.6|10214.3|10204.3|10215.6|10205.6|10213.6|10203.6|3
1634297380000|2021-10-15 11:29:40|10214.5|10204.5|10214|10204|10216.5|10206.5|10212.4|10202.4|19
1634297390000|2021-10-15 11:29:50|10214.4|10204.4|10215.1|10205.1|10215.8|10205.8|10214.4|10204.4|8
1634297400000|2021-10-15 11:30:00|10214.8|10204.8|10218.8|10208.8|10220.1|10210.1|10214.8|10204.8|10
1634297410000|2021-10-15 11:30:10|10219.1|10209.1|10217.4|10207.4|10220.1|10210.1|10217.4|10207.4|8
1634297420000|2021-10-15 11:30:20|10217.6|10207.6|10219.5|10209.5|10219.5|10209.5|10217.4|10207.4|7
1634297430000|2021-10-15 11:30:30|10218.9|10208.9|10217.4|10207.4|10219|10209|10217.4|10207.4|6
1634297440000|2021-10-15 11:30:40|10217.5|10207.5|10215.9|10205.9|10219|10209|10215.6|10205.6|8
1634297450000|2021-10-15 11:30:50|10216.4|10206.4|10216.3|10206.3|10216.6|10206.6|10216.1|10206.1|5
1634297460000|2021-10-15 11:31:00|10215.3|10205.3|10208.9|10198.9|10216.3|10206.3|10208.8|10198.8|12
1634297470000|2021-10-15 11:31:10|10209|10199|10209|10199|10209|10199|10208.9|10198.9|3
1634297480000|2021-10-15 11:31:20|10208.1|10198.1|10198.4|10188.4|10208.1|10198.1|10198|10187.8|12
1634297490000|2021-10-15 11:31:30|10198.6|10188.6|10199.8|10189.8|10203.5|10193.5|10198.6|10188.6|16
1634297500000|2021-10-15 11:31:40|10199.4|10189.4|10192.3|10182.3|10200.4|10190.4|10191.8|10181.8|20
1634297510000|2021-10-15 11:31:50|10192.8|10182.8|10194.6|10184.6|10194.6|10184.6|10189.9|10179.9|17
1634297520000|2021-10-15 11:32:00|10196.9|10186.9|10196.5|10186.5|10200.5|10190.5|10195.8|10185.8|22
1634297530000|2021-10-15 11:32:10|10195.5|10185.5|10197.4|10187.4|10200.3|10190.3|10192.5|10182.5|18
1634297540000|2021-10-15 11:32:20|10197.8|10187.8|10200.9|10190.9|10201.4|10191.4|10197.4|10187.4|8
1634297550000|2021-10-15 11:32:30|10200.6|10190.6|10200.1|10190.1|10203.3|10193.3|10200.1|10190.1|11
1634297560000|2021-10-15 11:32:40|10199.3|10189.3|10201.4|10191.4|10202.9|10192.9|10198.4|10188.4|12
1634297570000|2021-10-15 11:32:50|10201.8|10191.8|10201.6|10191.6|10202.4|10192.4|10199.3|10189.3|14
1634297580000|2021-10-15 11:33:00|10201.5|10191.5|10199.8|10189.8|10201.5|10191.5|10199.1|10189.1|24
1634297590000|2021-10-15 11:33:10|10198.9|10188.9|10200.6|10190.6|10200.6|10190.6|10198.9|10188.9|4
1634297600000|2021-10-15 11:33:20|10201.6|10191.6|10202.3|10192.3|10202.3|10192.3|10201.4|10191.4|9
1634297610000|2021-10-15 11:33:30|10203.6|10193.6|10203.9|10193.9|10204.4|10194.4|10202.5|10192.5|12
1634297620000|2021-10-15 11:33:40|10204.3|10194.3|10213.3|10203.3|10213.3|10203.3|10204|10194|7
1634297630000|2021-10-15 11:33:50|10213.8|10203.8|10211.4|10201.4|10214.5|10204.5|10211.3|10201.3|10
1634297640000|2021-10-15 11:34:00|10211.1|10201.1|10213.6|10203.6|10214|10204|10211.1|10201.1|11
1634297650000|2021-10-15 11:34:10|10213.8|10203.8|10215.9|10205.9|10217.1|10207.1|10213.8|10203.8|10
1634297660000|2021-10-15 11:34:20|10214.9|10204.9|10206.9|10196.9|10214.9|10204.9|10206.9|10196.9|16
1634297670000|2021-10-15 11:34:30|10208.3|10198.3|10201.3|10191.3|10208.3|10198.3|10200.5|10190.5|11
1634297680000|2021-10-15 11:34:40|10203.5|10193.5|10206.1|10196.1|10207.1|10197.1|10203.5|10193.5|18
1634297690000|2021-10-15 11:34:50|10205.8|10195.8|10200.9|10190.9|10205.8|10195.8|10200.9|10190.9|14
1634297700000|2021-10-15 11:35:00|10199.9|10189.9|10204.9|10194.9|10205.3|10195.3|10198.5|10188.5|18
1634297710000|2021-10-15 11:35:10|10205.4|10195.4|10207.1|10197.1|10209.3|10199.3|10205.4|10195.4|17
1634297720000|2021-10-15 11:35:20|10207.4|10197.4|10204|10194|10208.1|10198.1|10203.3|10193.3|16
1634297730000|2021-10-15 11:35:30|10204.5|10194.5|10203.8|10193.8|10204.5|10194.5|10203|10193|10
1634297740000|2021-10-15 11:35:40|10201.8|10191.8|10204.9|10194.9|10204.9|10194.9|10201.8|10191.8|11
1634297750000|2021-10-15 11:35:50|10204.5|10194.5|10203.6|10193.6|10205.4|10195.4|10202.4|10192.4|8
1634297760000|2021-10-15 11:36:00|10204.4|10194.4|10204.1|10194.1|10205.4|10195.4|10203.1|10193.1|12
1634297770000|2021-10-15 11:36:10|10206.3|10196.3|10210|10200|10210|10200|10206.3|10196.3|6
1634297780000|2021-10-15 11:36:20|10210.3|10200.3|10213.3|10203.3|10213.3|10203.3|10210.3|10200.3|8
1634297790000|2021-10-15 11:36:30|10213.1|10203.1|10215.9|10205.9|10215.9|10205.9|10213.1|10203.1|5
1634297800000|2021-10-15 11:36:40|10215.6|10205.6|10214.1|10204.1|10216.4|10206.4|10213.4|10203.4|14
1634297810000|2021-10-15 11:36:50|10213.9|10203.9|10213.9|10203.9|10214.9|10204.9|10213.9|10203.9|8
1634297820000|2021-10-15 11:37:00|10213.6|10203.6|10210.9|10200.9|10214.1|10204.1|10210.9|10200.9|5
1634297830000|2021-10-15 11:37:10|10210.6|10200.6|10206.9|10196.9|10210.6|10200.6|10206.9|10196.9|8
1634297840000|2021-10-15 11:37:20|10207.1|10197.1|10207.1|10197.1|10207.1|10197.1|10207.1|10197.1|1
1634297850000|2021-10-15 11:37:30|10207.4|10197.4|10206.9|10196.9|10207.4|10197.4|10206.9|10196.9|5
1634297860000|2021-10-15 11:37:40|10207.4|10197.4|10199.9|10189.9|10207.4|10197.4|10199.9|10189.9|12
1634297870000|2021-10-15 11:37:50|10199.6|10189.6|10204.1|10194.1|10204.6|10194.6|10199.6|10189.6|13
1634297880000|2021-10-15 11:38:00|10204.9|10194.9|10207.9|10197.9|10207.9|10197.9|10203.9|10193.9|8
1634297890000|2021-10-15 11:38:10|10207.4|10197.4|10212.8|10202.8|10212.8|10202.8|10202.4|10192.4|13
1634297900000|2021-10-15 11:38:20|10213.3|10203.3|10212.9|10202.9|10213.4|10203.4|10212.4|10202.4|7
1634297910000|2021-10-15 11:38:30|10212|10202|10211.9|10201.9|10212|10202|10211.9|10201.9|2
1634297920000|2021-10-15 11:38:40|10210.4|10200.4|10204.5|10194.5|10210.4|10200.4|10204.5|10194.5|6
1634297930000|2021-10-15 11:38:50|10204.1|10194.1|10203.1|10193.1|10204.1|10194.1|10202.9|10192.9|8
1634297940000|2021-10-15 11:39:00|10203.4|10193.4|10203.1|10193.1|10203.4|10193.4|10203.1|10193.1|2
1634297950000|2021-10-15 11:39:10|10203.4|10193.4|10203.4|10193.4|10204.4|10194.4|10202.6|10192.6|9
1634297960000|2021-10-15 11:39:20|10203.6|10193.6|10209.5|10199.5|10209.5|10199.5|10203.4|10193.4|7
1634297970000|2021-10-15 11:39:30|10209.9|10199.9|10212.9|10202.9|10212.9|10202.9|10209.9|10199.9|10
1634297980000|2021-10-15 11:39:40|10212.6|10202.6|10218.9|10208.9|10219.4|10209.4|10212.6|10202.6|10
1634297990000|2021-10-15 11:39:50|10211.4|10201.4|10207.9|10197.9|10211.4|10201.4|10207.6|10197.6|6
1634298000000|2021-10-15 11:40:00|10207.6|10197.6|10213.6|10203.6|10213.6|10203.6|10207.1|10197.1|12
1634298010000|2021-10-15 11:40:10|10213.4|10203.4|10212.9|10202.9|10213.4|10203.4|10212.9|10202.9|2
1634298020000|2021-10-15 11:40:20|10212.4|10202.4|10212.4|10202.4|10212.4|10202.4|10212.4|10202.4|1
1634298040000|2021-10-15 11:40:40|10210.9|10200.9|10209.1|10199.1|10210.9|10200.9|10208.9|10198.9|3
1634298060000|2021-10-15 11:41:00|10208.6|10198.6|10203.1|10193.1|10208.6|10198.6|10202.8|10192.8|7
1634298070000|2021-10-15 11:41:10|10202.9|10192.9|10202.6|10192.6|10203.1|10193.1|10202.6|10192.6|5
1634298080000|2021-10-15 11:41:20|10202.4|10192.4|10202.6|10192.6|10202.9|10192.9|10202.1|10192.1|5
1634298090000|2021-10-15 11:41:30|10202.9|10192.9|10204.1|10194.1|10204.1|10194.1|10202.6|10192.6|6
1634298100000|2021-10-15 11:41:40|10204.4|10194.4|10203.6|10193.6|10204.4|10194.4|10203.1|10193.1|6
1634298110000|2021-10-15 11:41:50|10202.6|10192.6|10200.6|10190.6|10202.9|10192.9|10199.9|10189.9|6
1634298120000|2021-10-15 11:42:00|10199.1|10189.1|10198.4|10188.4|10200.1|10190.1|10198.4|10188.4|9
1634298130000|2021-10-15 11:42:10|10198.1|10188.1|10198.1|10188.1|10199.4|10189.4|10198.1|10188.1|8
1634298140000|2021-10-15 11:42:20|10199.4|10189.4|10198.1|10188.1|10199.4|10189.4|10198.1|10188.1|2
1634298150000|2021-10-15 11:42:30|10198.4|10188.4|10198.6|10188.6|10199.1|10189.1|10198.4|10188.4|7
1634298170000|2021-10-15 11:42:50|10198.9|10188.9|10199.6|10189.6|10199.9|10189.9|10198.9|10188.9|8
1634298180000|2021-10-15 11:43:00|10199.9|10189.9|10198.9|10188.9|10201.1|10191.1|10198.9|10188.9|11
1634298190000|2021-10-15 11:43:10|10199.1|10189.1|10199.1|10189.1|10199.1|10189.1|10198.9|10188.9|3
1634298200000|2021-10-15 11:43:20|10199.4|10189.4|10200.4|10190.4|10200.4|10190.4|10199.4|10189.4|10
1634298210000|2021-10-15 11:43:30|10200.1|10190.1|10201.1|10191.1|10201.1|10191.1|10200.1|10190.1|5
1634298220000|2021-10-15 11:43:40|10201.4|10191.4|10201.1|10191.1|10201.4|10191.4|10201.1|10191.1|2
1634298230000|2021-10-15 11:43:50|10201.4|10191.4|10199.4|10189.4|10202.6|10192.6|10199.4|10189.4|6
1634298240000|2021-10-15 11:44:00|10199.6|10189.6|10200.1|10190.1|10200.1|10190.1|10199.6|10189.6|5
1634298250000|2021-10-15 11:44:10|10200.6|10190.6|10199.6|10189.6|10200.6|10190.6|10199.6|10189.6|2
1634298260000|2021-10-15 11:44:20|10200.1|10190.1|10199.6|10189.6|10200.9|10190.9|10199.6|10189.6|4
1634298270000|2021-10-15 11:44:30|10199.9|10189.9|10199.6|10189.6|10199.9|10189.9|10199.6|10189.6|2
1634298280000|2021-10-15 11:44:40|10199.9|10189.9|10199.9|10189.9|10199.9|10189.9|10199.6|10189.6|5
1634298290000|2021-10-15 11:44:50|10200.1|10190.1|10199.6|10189.6|10200.4|10190.4|10199.6|10189.6|4
1634298300000|2021-10-15 11:45:00|10199.9|10189.9|10202.6|10192.6|10204.1|10194.1|10199.9|10189.9|12
1634298310000|2021-10-15 11:45:10|10203.1|10193.1|10204.4|10194.4|10204.4|10194.4|10202.1|10192.1|8
1634298320000|2021-10-15 11:45:20|10204.6|10194.6|10207.4|10197.4|10208.1|10198.1|10204.6|10194.6|6
1634298330000|2021-10-15 11:45:30|10207.6|10197.6|10207.6|10197.6|10207.9|10197.9|10207.6|10197.6|3
1634298340000|2021-10-15 11:45:40|10208.1|10198.1|10208.4|10198.4|10208.4|10198.4|10208.1|10198.1|2
1634298350000|2021-10-15 11:45:50|10208.9|10198.9|10211.1|10201.1|10211.1|10201.1|10208.9|10198.9|8
1634298360000|2021-10-15 11:46:00|10211.4|10201.4|10211.4|10201.4|10211.4|10201.4|10211.4|10201.4|1
1634298370000|2021-10-15 11:46:10|10211.1|10201.1|10211.6|10201.6|10211.6|10201.6|10209.1|10199.1|7
1634298390000|2021-10-15 11:46:30|10211.4|10201.4|10211.4|10201.4|10211.4|10201.4|10211.4|10201.4|1
1634298400000|2021-10-15 11:46:40|10210.9|10200.9|10210.9|10200.9|10210.9|10200.9|10210.4|10200.4|7
1634298420000|2021-10-15 11:47:00|10209.8|10199.8|10202.1|10192.1|10209.8|10199.8|10201.6|10191.6|9
1634298430000|2021-10-15 11:47:10|10201.6|10191.6|10204.1|10194.1|10204.1|10194.1|10196.9|10186.9|6
1634298440000|2021-10-15 11:47:20|10204.9|10194.9|10204.1|10194.1|10206.4|10196.4|10204.1|10194.1|7
1634298450000|2021-10-15 11:47:30|10203.4|10193.4|10203.1|10193.1|10203.4|10193.4|10202.4|10192.4|14
1634298460000|2021-10-15 11:47:40|10203.4|10193.4|10201.1|10191.1|10203.4|10193.4|10201.1|10191.1|7
1634298470000|2021-10-15 11:47:50|10201.4|10191.4|10201.6|10191.6|10202.1|10192.1|10201.4|10191.4|5
1634298480000|2021-10-15 11:48:00|10201.4|10191.4|10195.6|10185.6|10201.4|10191.4|10195.6|10185.6|4
1634298490000|2021-10-15 11:48:10|10194.6|10184.6|10192.4|10182.4|10194.6|10184.6|10192.4|10182.4|4
1634298500000|2021-10-15 11:48:20|10192.1|10182.1|10187.1|10177.1|10192.4|10182.4|10187.1|10177.1|8
1634298510000|2021-10-15 11:48:30|10186.9|10176.9|10181.1|10171.1|10187.4|10177.4|10180.8|10170.8|11
1634298520000|2021-10-15 11:48:40|10180.9|10170.9|10173.1|10163.1|10180.9|10170.9|10173.1|10163.1|17
1634298530000|2021-10-15 11:48:50|10173.6|10163.6|10163.4|10153.4|10173.6|10163.6|10163.4|10153.4|11
1634298540000|2021-10-15 11:49:00|10163.6|10153.6|10162.1|10152.1|10163.8|10153.8|10155.3|10145.3|23
1634298550000|2021-10-15 11:49:10|10163.1|10153.1|10163.1|10153.1|10163.6|10153.6|10161.6|10151.6|21
1634298560000|2021-10-15 11:49:20|10163.6|10153.6|10165.6|10155.6|10165.8|10155.8|10163|10153|18
1634298570000|2021-10-15 11:49:30|10166.6|10156.6|10168.6|10158.6|10168.6|10158.6|10165.4|10155.4|7
1634298580000|2021-10-15 11:49:40|10168.4|10158.4|10168.9|10158.9|10168.9|10158.9|10166.5|10156.5|5
1634298590000|2021-10-15 11:49:50|10169.9|10159.9|10169.9|10159.9|10170.1|10160.1|10169.9|10159.9|7
1634298600000|2021-10-15 11:50:00|10170.1|10160.1|10170.6|10160.6|10171.1|10161.1|10170.1|10160.1|5
1634298610000|2021-10-15 11:50:10|10170.9|10160.9|10172.6|10162.6|10172.6|10162.6|10170.9|10160.9|8
1634298620000|2021-10-15 11:50:20|10173.6|10163.6|10172.4|10162.4|10173.6|10163.6|10172.4|10162.4|3
1634298630000|2021-10-15 11:50:30|10172.6|10162.6|10175.5|10165.5|10175.5|10165.5|10172.6|10162.6|6
1634298640000|2021-10-15 11:50:40|10177|10167|10175.9|10165.9|10181|10171|10175.9|10165.9|13
1634298650000|2021-10-15 11:50:50|10176.4|10166.4|10174.1|10164.1|10176.4|10166.4|10174.1|10164.1|8
1634298660000|2021-10-15 11:51:00|10174.4|10164.4|10174.6|10164.6|10174.6|10164.6|10172.9|10162.9|9
1634298670000|2021-10-15 11:51:10|10177.1|10167.1|10177.1|10167.1|10177.4|10167.4|10177.1|10167.1|3
1634298680000|2021-10-15 11:51:20|10177.4|10167.4|10179.4|10169.4|10179.4|10169.4|10177.4|10167.4|9
1634298690000|2021-10-15 11:51:30|10179.9|10169.9|10185.6|10175.6|10185.6|10175.6|10179.9|10169.9|14
1634298700000|2021-10-15 11:51:40|10185.9|10175.9|10185.4|10175.4|10188.9|10178.9|10185.4|10175.4|7
1634298710000|2021-10-15 11:51:50|10185.1|10175.1|10184.1|10174.1|10185.1|10175.1|10183.6|10173.6|9
1634298720000|2021-10-15 11:52:00|10183.9|10173.9|10184.9|10174.9|10184.9|10174.9|10183.9|10173.9|5
1634298730000|2021-10-15 11:52:10|10184.6|10174.6|10185.4|10175.4|10185.9|10175.9|10184.4|10174.4|11
1634298740000|2021-10-15 11:52:20|10185.1|10175.1|10186.4|10176.4|10186.6|10176.6|10185.1|10175.1|7
1634298750000|2021-10-15 11:52:30|10186.9|10176.9|10185.9|10175.9|10187.1|10177.1|10185.9|10175.9|4
1634298760000|2021-10-15 11:52:40|10186.9|10176.9|10190.9|10180.9|10190.9|10180.9|10186.9|10176.9|5
1634298770000|2021-10-15 11:52:50|10191.1|10181.1|10187.6|10177.6|10191.1|10181.1|10187.6|10177.6|5
1634298780000|2021-10-15 11:53:00|10187.9|10177.9|10187.9|10177.9|10188.6|10178.6|10187.4|10177.4|14
1634298790000|2021-10-15 11:53:10|10187.4|10177.4|10188.1|10178.1|10188.1|10178.1|10187.1|10177.1|7
1634298800000|2021-10-15 11:53:20|10188.9|10178.9|10188.4|10178.4|10188.9|10178.9|10188.4|10178.4|2
1634298810000|2021-10-15 11:53:30|10188.6|10178.6|10188.6|10178.6|10188.9|10178.9|10188.6|10178.6|3
1634298820000|2021-10-15 11:53:40|10188.9|10178.9|10189.1|10179.1|10189.1|10179.1|10188.9|10178.9|2
1634298830000|2021-10-15 11:53:50|10188.6|10178.6|10188.4|10178.4|10188.6|10178.6|10188.4|10178.4|2
1634298840000|2021-10-15 11:54:00|10188.6|10178.6|10188.6|10178.6|10188.6|10178.6|10188.6|10178.6|1
1634298860000|2021-10-15 11:54:20|10188.4|10178.4|10188.4|10178.4|10188.9|10178.9|10188.4|10178.4|3
1634298870000|2021-10-15 11:54:30|10188.6|10178.6|10189.1|10179.1|10189.1|10179.1|10188.6|10178.6|3
1634298880000|2021-10-15 11:54:40|10189.9|10179.9|10181.5|10171.5|10191.6|10181.6|10181.5|10171.5|11
1634298890000|2021-10-15 11:54:50|10181.3|10171.3|10181.1|10171.1|10181.5|10171.5|10180.9|10170.9|7
1634298910000|2021-10-15 11:55:10|10181.4|10171.4|10184.9|10174.9|10184.9|10174.9|10181.4|10171.4|6
1634298920000|2021-10-15 11:55:20|10185.6|10175.6|10190.1|10180.1|10190.1|10180.1|10185.6|10175.6|11
1634298930000|2021-10-15 11:55:30|10190.4|10180.4|10194.1|10184.1|10194.1|10184.1|10190.4|10180.4|8
1634298940000|2021-10-15 11:55:40|10193.9|10183.9|10194.4|10184.4|10194.4|10184.4|10193.9|10183.9|2
1634298950000|2021-10-15 11:55:50|10193.9|10183.9|10192.6|10182.6|10193.9|10183.9|10191.1|10181.1|10
1634298960000|2021-10-15 11:56:00|10193.1|10183.1|10186.9|10176.9|10193.6|10183.6|10186.9|10176.9|8
1634298970000|2021-10-15 11:56:10|10187.1|10177.1|10188.6|10178.6|10190.1|10180.1|10187.1|10177.1|7
1634298980000|2021-10-15 11:56:20|10189.4|10179.4|10186.9|10176.9|10189.4|10179.4|10186.9|10176.9|3
1634298990000|2021-10-15 11:56:30|10187.1|10177.1|10188.4|10178.4|10188.4|10178.4|10187.1|10177.1|3
1634299000000|2021-10-15 11:56:40|10189.1|10179.1|10190.6|10180.6|10190.6|10180.6|10189.1|10179.1|8
1634299010000|2021-10-15 11:56:50|10190.9|10180.9|10184.1|10174.1|10191.6|10181.6|10184.1|10174.1|11
1634299020000|2021-10-15 11:57:00|10183|10173|10181.9|10171.9|10183|10173|10180.9|10170.9|5
1634299030000|2021-10-15 11:57:10|10181|10171|10182.1|10172.1|10182.1|10172.1|10181|10171|4
1634299040000|2021-10-15 11:57:20|10182.4|10172.4|10184.4|10174.4|10184.4|10174.4|10182.4|10172.4|5
1634299050000|2021-10-15 11:57:30|10185.6|10175.6|10188.6|10178.6|10188.6|10178.6|10185.6|10175.6|5
1634299060000|2021-10-15 11:57:40|10189.1|10179.1|10190.1|10180.1|10190.1|10180.1|10189.1|10179.1|4
1634299070000|2021-10-15 11:57:50|10191.1|10181.1|10195.6|10185.6|10195.6|10185.6|10191.1|10181.1|9
1634299080000|2021-10-15 11:58:00|10195.9|10185.9|10200.1|10190.1|10200.1|10190.1|10195.9|10185.9|8
1634299090000|2021-10-15 11:58:10|10199.9|10189.9|10203.4|10193.4|10203.6|10193.6|10199.9|10189.9|9
1634299100000|2021-10-15 11:58:20|10202.9|10192.9|10197.1|10187.1|10202.9|10192.9|10197.1|10187.1|6
1634299110000|2021-10-15 11:58:30|10197.4|10187.4|10197.1|10187.1|10197.4|10187.4|10196.6|10186.6|5
1634299120000|2021-10-15 11:58:40|10196.6|10186.6|10195.1|10185.1|10197.1|10187.1|10195.1|10185.1|4
1634299130000|2021-10-15 11:58:50|10195.4|10185.4|10195.4|10185.4|10195.4|10185.4|10195.4|10185.4|1
1634299140000|2021-10-15 11:59:00|10195.1|10185.1|10195.4|10185.4|10196.1|10186.1|10194.6|10184.6|13
1634299150000|2021-10-15 11:59:10|10195.6|10185.6|10195.1|10185.1|10195.6|10185.6|10194.4|10184.4|6
1634299160000|2021-10-15 11:59:20|10194.9|10184.9|10197.1|10187.1|10197.1|10187.1|10194.6|10184.6|11
1634299170000|2021-10-15 11:59:30|10197.4|10187.4|10197.6|10187.6|10197.6|10187.6|10197.4|10187.4|2
1634299180000|2021-10-15 11:59:40|10197.9|10187.9|10199.4|10189.4|10199.4|10189.4|10197.9|10187.9|3
1634299190000|2021-10-15 11:59:50|10200.6|10190.6|10200.6|10190.6|10201.6|10191.6|10200.6|10190.6|6
1634299200000|2021-10-15 12:00:00|10200.1|10190.1|10202.1|10192.1|10202.1|10192.1|10200.1|10190.1|13
1634299210000|2021-10-15 12:00:10|10202.4|10192.4|10203.4|10193.4|10203.4|10193.4|10202.4|10192.4|4
1634299220000|2021-10-15 12:00:20|10204.1|10194.1|10204.1|10194.1|10204.1|10194.1|10204.1|10194.1|1
1634299230000|2021-10-15 12:00:30|10204.4|10194.4|10204.4|10194.4|10204.6|10194.6|10204.4|10194.4|3
1634299240000|2021-10-15 12:00:40|10204.6|10194.6|10205.1|10195.1|10205.1|10195.1|10204.4|10194.4|5
1634299250000|2021-10-15 12:00:50|10205.4|10195.4|10207.1|10197.1|10207.1|10197.1|10205.4|10195.4|4
1634299260000|2021-10-15 12:01:00|10208.6|10198.6|10203.4|10193.4|10208.6|10198.6|10202.6|10192.6|11
1634299270000|2021-10-15 12:01:10|10203.1|10193.1|10204.4|10194.4|10204.4|10194.4|10203.1|10193.1|3
1634299280000|2021-10-15 12:01:20|10203.9|10193.9|10206.4|10196.4|10206.4|10196.4|10203.9|10193.9|10
1634299290000|2021-10-15 12:01:30|10205.9|10195.9|10209.4|10199.4|10209.6|10199.6|10205.9|10195.9|8
1634299300000|2021-10-15 12:01:40|10209.1|10199.1|10208.9|10198.9|10211.1|10201.1|10208.9|10198.9|7
1634299310000|2021-10-15 12:01:50|10209.1|10199.1|10207.9|10197.9|10209.1|10199.1|10207.9|10197.9|4
1634299320000|2021-10-15 12:02:00|10208.1|10198.1|10207.9|10197.9|10208.6|10198.6|10207.6|10197.6|9
1634299330000|2021-10-15 12:02:10|10207.6|10197.6|10203.6|10193.6|10207.6|10197.6|10203.1|10193.1|13
1634299340000|2021-10-15 12:02:20|10202.9|10192.9|10203.4|10193.4|10204.1|10194.1|10200.9|10190.9|11
1634299350000|2021-10-15 12:02:30|10203.1|10193.1|10200.4|10190.4|10203.1|10193.1|10200.1|10190.1|5
1634299360000|2021-10-15 12:02:40|10200.3|10190.3|10199.9|10189.9|10200.3|10190.3|10199.4|10189.4|13
1634299370000|2021-10-15 12:02:50|10200.1|10190.1|10196.6|10186.6|10200.4|10190.4|10196.6|10186.6|7
1634299380000|2021-10-15 12:03:00|10196.4|10186.4|10193.6|10183.6|10196.4|10186.4|10193.4|10183.4|5
1634299390000|2021-10-15 12:03:10|10193.9|10183.9|10195.4|10185.4|10199.9|10189.9|10193.9|10183.9|14
1634299400000|2021-10-15 12:03:20|10195.3|10185.3|10196.1|10186.1|10196.1|10186.1|10194.4|10184.4|7
1634299410000|2021-10-15 12:03:30|10196.4|10186.4|10192.1|10182.1|10196.9|10186.9|10192.1|10182.1|6
1634299420000|2021-10-15 12:03:40|10191.6|10181.6|10192.1|10182.1|10192.1|10182.1|10191.4|10181.4|6
1634299430000|2021-10-15 12:03:50|10192.9|10182.9|10191.6|10181.6|10192.9|10182.9|10191.6|10181.6|4
1634299440000|2021-10-15 12:04:00|10191.4|10181.4|10191.4|10181.4|10192.1|10182.1|10191.4|10181.4|8
1634299450000|2021-10-15 12:04:10|10191.6|10181.6|10191.6|10181.6|10191.9|10181.9|10191.4|10181.4|11
1634299460000|2021-10-15 12:04:20|10192.1|10182.1|10185.3|10175.3|10192.1|10182.1|10185.3|10175.3|2
1634299470000|2021-10-15 12:04:30|10184.9|10174.9|10184.9|10174.9|10184.9|10174.9|10184.9|10174.9|1
1634299500000|2021-10-15 12:05:00|10185.4|10175.4|10185.9|10175.9|10185.9|10175.9|10185.4|10175.4|4
1634299510000|2021-10-15 12:05:10|10186.4|10176.4|10186.4|10176.4|10186.9|10176.9|10186.4|10176.4|3
1634299520000|2021-10-15 12:05:20|10186.5|10176.5|10186.5|10176.5|10186.5|10176.5|10186.5|10176.5|1
1634299530000|2021-10-15 12:05:30|10186.4|10176.4|10187.6|10177.6|10187.6|10177.6|10186.4|10176.4|5
1634299540000|2021-10-15 12:05:40|10187.9|10177.9|10186|10176|10187.9|10177.9|10186|10176|2
1634299560000|2021-10-15 12:06:00|10184.9|10174.9|10184.9|10174.9|10184.9|10174.9|10184.9|10174.9|1
1634299580000|2021-10-15 12:06:20|10185.9|10175.9|10186|10176|10189.6|10179.6|10185.9|10175.9|8
1634299590000|2021-10-15 12:06:30|10185.9|10175.9|10185.6|10175.6|10185.9|10175.9|10185.6|10175.6|2
1634299600000|2021-10-15 12:06:40|10185.4|10175.4|10184.9|10174.9|10185.4|10175.4|10184.6|10174.6|6
1634299610000|2021-10-15 12:06:50|10184.6|10174.6|10188.1|10178.1|10188.4|10178.4|10184.6|10174.6|10
1634299620000|2021-10-15 12:07:00|10188.4|10178.4|10189.6|10179.6|10189.6|10179.6|10188.4|10178.4|4
1634299630000|2021-10-15 12:07:10|10189.1|10179.1|10187.9|10177.9|10189.1|10179.1|10187.9|10177.9|2
1634299640000|2021-10-15 12:07:20|10188.1|10178.1|10188.9|10178.9|10188.9|10178.9|10188.1|10178.1|4
1634299650000|2021-10-15 12:07:30|10188.6|10178.6|10183.9|10173.9|10188.6|10178.6|10183.4|10173.4|12
1634299660000|2021-10-15 12:07:40|10183.6|10173.6|10181.5|10171.5|10184.4|10174.4|10181.5|10171.5|11
1634299670000|2021-10-15 12:07:50|10181.3|10171.3|10177.6|10167.6|10181.3|10171.3|10177.1|10167.1|5
1634299680000|2021-10-15 12:08:00|10177.4|10167.4|10169.6|10159.6|10177.4|10167.4|10169.6|10159.6|11
1634299690000|2021-10-15 12:08:10|10169.9|10159.9|10176.1|10166.1|10177.4|10167.4|10169.9|10159.9|20
1634299700000|2021-10-15 12:08:20|10176.4|10166.4|10176.9|10166.9|10178.6|10168.6|10175.1|10165.1|9
1634299710000|2021-10-15 12:08:30|10177.1|10167.1|10177.1|10167.1|10179.6|10169.6|10177.1|10167.1|7
1634299720000|2021-10-15 12:08:40|10177.4|10167.4|10184.4|10174.4|10184.4|10174.4|10177.4|10167.4|8
1634299730000|2021-10-15 12:08:50|10185.4|10175.4|10179.9|10169.9|10185.4|10175.4|10179.9|10169.9|10
1634299740000|2021-10-15 12:09:00|10181.1|10171.1|10182.9|10172.9|10183.4|10173.4|10181.1|10171.1|10
1634299750000|2021-10-15 12:09:10|10183.9|10173.9|10180.9|10170.9|10183.9|10173.9|10180.4|10170.4|9
1634299760000|2021-10-15 12:09:20|10181.4|10171.4|10183.6|10173.6|10184.1|10174.1|10181.4|10171.4|7
1634299770000|2021-10-15 12:09:30|10183.4|10173.4|10179.4|10169.4|10183.4|10173.4|10179.4|10169.4|5
1634299790000|2021-10-15 12:09:50|10179.9|10169.9|10182.9|10172.9|10184.1|10174.1|10179.9|10169.9|9
1634299800000|2021-10-15 12:10:00|10182.1|10172.1|10178.6|10168.6|10183.4|10173.4|10178.6|10168.6|16
1634299810000|2021-10-15 12:10:10|10178.1|10168.1|10177.9|10167.9|10180.3|10170.3|10177.9|10167.9|7
1634299820000|2021-10-15 12:10:20|10177.8|10167.8|10177.4|10167.4|10177.8|10167.8|10177.1|10167.1|12
1634299830000|2021-10-15 12:10:30|10177.1|10167.1|10173.9|10163.9|10177.1|10167.1|10173.1|10163.1|8
1634299840000|2021-10-15 12:10:40|10172.1|10162.1|10173.4|10163.4|10173.6|10163.6|10171.9|10161.9|9
1634299850000|2021-10-15 12:10:50|10173.6|10163.6|10174.4|10164.4|10174.4|10164.4|10173.4|10163.4|6
1634299860000|2021-10-15 12:11:00|10174.1|10164.1|10178.6|10168.6|10178.6|10168.6|10174.1|10164.1|11
1634299870000|2021-10-15 12:11:10|10178.1|10168.1|10181.4|10171.4|10181.6|10171.6|10178.1|10168.1|10
1634299880000|2021-10-15 12:11:20|10181.6|10171.6|10181.9|10171.9|10182.1|10172.1|10180.9|10170.9|9
1634299890000|2021-10-15 12:11:30|10182.4|10172.4|10192.4|10182.4|10192.4|10182.4|10182.4|10172.4|9
1634299900000|2021-10-15 12:11:40|10192.1|10182.1|10192.4|10182.4|10192.4|10182.4|10191.6|10181.6|6
1634299910000|2021-10-15 12:11:50|10193.4|10183.4|10198.5|10188.5|10199|10189|10193.4|10183.4|8
1634299920000|2021-10-15 12:12:00|10198.4|10188.4|10193.6|10183.6|10198.4|10188.4|10193.4|10183.4|6
1634299930000|2021-10-15 12:12:10|10193.4|10183.4|10193.1|10183.1|10193.4|10183.4|10193.1|10183.1|2
1634299940000|2021-10-15 12:12:20|10194.5|10184.5|10193.9|10183.9|10194.5|10184.5|10193.6|10183.6|3
1634299950000|2021-10-15 12:12:30|10193.4|10183.4|10193.9|10183.9|10193.9|10183.9|10193.4|10183.4|2
1634299960000|2021-10-15 12:12:40|10193.6|10183.6|10197.4|10187.4|10197.4|10187.4|10192.4|10182.4|11
1634299970000|2021-10-15 12:12:50|10199.1|10189.1|10199.4|10189.4|10199.8|10189.8|10199.1|10189.1|3
1634299980000|2021-10-15 12:13:00|10198.4|10188.4|10198.4|10188.4|10198.4|10188.4|10198.4|10188.4|1
1634299990000|2021-10-15 12:13:10|10198.1|10188.1|10198.4|10188.4|10198.9|10188.9|10198.1|10188.1|6
1634300000000|2021-10-15 12:13:20|10199.4|10189.4|10196.9|10186.9|10199.6|10189.6|10195.4|10185.4|19
1634300010000|2021-10-15 12:13:30|10196.6|10186.6|10196.6|10186.6|10196.9|10186.9|10196.6|10186.6|3
1634300020000|2021-10-15 12:13:40|10198.1|10188.1|10199.4|10189.4|10199.4|10189.4|10198.1|10188.1|2
1634300030000|2021-10-15 12:13:50|10199.6|10189.6|10199.9|10189.9|10199.9|10189.9|10199.4|10189.4|3
1634300040000|2021-10-15 12:14:00|10199.6|10189.6|10196.4|10186.4|10199.6|10189.6|10194.6|10184.6|9
1634300050000|2021-10-15 12:14:10|10197.4|10187.4|10195.6|10185.6|10197.4|10187.4|10194.4|10184.4|11
1634300060000|2021-10-15 12:14:20|10195.4|10185.4|10195.4|10185.4|10195.4|10185.4|10194.4|10184.4|9
1634300080000|2021-10-15 12:14:40|10195.6|10185.6|10193.9|10183.9|10197.9|10187.9|10193.9|10183.9|5
1634300100000|2021-10-15 12:15:00|10194.6|10184.6|10195.4|10185.4|10195.4|10185.4|10194.6|10184.6|2
1634300110000|2021-10-15 12:15:10|10195.6|10185.6|10196.4|10186.4|10196.4|10186.4|10195.4|10185.4|7
1634300120000|2021-10-15 12:15:20|10196.1|10186.1|10193.4|10183.4|10197.1|10187.1|10193.4|10183.4|10
1634300130000|2021-10-15 12:15:30|10193.1|10183.1|10193.4|10183.4|10193.4|10183.4|10193.1|10183.1|2
1634300140000|2021-10-15 12:15:40|10192.9|10182.9|10194.9|10184.9|10194.9|10184.9|10192.6|10182.6|8
1634300150000|2021-10-15 12:15:50|10194.6|10184.6|10192.9|10182.9|10194.6|10184.6|10192.9|10182.9|3
1634300160000|2021-10-15 12:16:00|10193.4|10183.4|10195.1|10185.1|10196.6|10186.6|10193.4|10183.4|4
1634300170000|2021-10-15 12:16:10|10194.9|10184.9|10198.6|10188.6|10198.6|10188.6|10193.6|10183.6|5
1634300190000|2021-10-15 12:16:30|10199.1|10189.1|10198.9|10188.9|10199.1|10189.1|10198.9|10188.9|10
1634300200000|2021-10-15 12:16:40|10198.6|10188.6|10198.6|10188.6|10198.6|10188.6|10198.6|10188.6|1
1634300210000|2021-10-15 12:16:50|10198.4|10188.4|10198.1|10188.1|10198.4|10188.4|10198.1|10188.1|2
1634300220000|2021-10-15 12:17:00|10197.4|10187.4|10198.6|10188.6|10198.6|10188.6|10196.4|10186.4|8
1634300240000|2021-10-15 12:17:20|10197.4|10187.4|10198.6|10188.6|10198.6|10188.6|10197.4|10187.4|3
1634300250000|2021-10-15 12:17:30|10198.9|10188.9|10198.6|10188.6|10199.9|10189.9|10198.6|10188.6|4
1634300260000|2021-10-15 12:17:40|10198.1|10188.1|10194.1|10184.1|10198.1|10188.1|10193.1|10183.1|10
1634300270000|2021-10-15 12:17:50|10193.3|10183.3|10194.9|10184.9|10195.4|10185.4|10192.4|10182.4|11
1634300280000|2021-10-15 12:18:00|10195.9|10185.9|10195.1|10185.1|10195.9|10185.9|10194.4|10184.4|10
1634300290000|2021-10-15 12:18:10|10194.1|10184.1|10193.1|10183.1|10194.1|10184.1|10192.6|10182.6|6
1634300300000|2021-10-15 12:18:20|10192.6|10182.6|10193.1|10183.1|10193.1|10183.1|10191.6|10181.6|4
1634300310000|2021-10-15 12:18:30|10192.6|10182.6|10192.9|10182.9|10193.6|10183.6|10191.6|10181.6|7
1634300320000|2021-10-15 12:18:40|10192.1|10182.1|10190.1|10180.1|10192.1|10182.1|10189.9|10179.9|5
1634300330000|2021-10-15 12:18:50|10191.4|10181.4|10192.9|10182.9|10195.4|10185.4|10191.4|10181.4|12
1634300340000|2021-10-15 12:19:00|10192.6|10182.6|10195.4|10185.4|10195.4|10185.4|10192.1|10182.1|10
1634300350000|2021-10-15 12:19:10|10195.1|10185.1|10192.6|10182.6|10195.5|10185.5|10192.4|10182.4|11
1634300360000|2021-10-15 12:19:20|10193.9|10183.9|10193.6|10183.6|10194.1|10184.1|10193.6|10183.6|3
1634300370000|2021-10-15 12:19:30|10194.6|10184.6|10193.9|10183.9|10194.6|10184.6|10193.9|10183.9|2
1634300380000|2021-10-15 12:19:40|10194.6|10184.6|10193.1|10183.1|10194.6|10184.6|10190.4|10180.4|11
1634300390000|2021-10-15 12:19:50|10193.6|10183.6|10192.6|10182.6|10193.6|10183.6|10192.6|10182.6|6
1634300400000|2021-10-15 12:20:00|10192.1|10182.1|10192.1|10182.1|10192.1|10182.1|10190.9|10180.9|5
1634300410000|2021-10-15 12:20:10|10192.4|10182.4|10197.4|10187.4|10197.4|10187.4|10192.4|10182.4|11
1634300420000|2021-10-15 12:20:20|10196.1|10186.1|10190.6|10180.6|10196.1|10186.1|10190.6|10180.6|13
1634300430000|2021-10-15 12:20:30|10191.9|10181.9|10191.9|10181.9|10191.9|10181.9|10191.9|10181.9|1
1634300440000|2021-10-15 12:20:40|10191.6|10181.6|10188.9|10178.9|10191.6|10181.6|10187.1|10177.1|10
1634300450000|2021-10-15 12:20:50|10189.1|10179.1|10191.1|10181.1|10191.6|10181.6|10189.1|10179.1|8
1634300460000|2021-10-15 12:21:00|10188.6|10178.6|10195.1|10185.1|10195.4|10185.4|10188.6|10178.6|9
1634300470000|2021-10-15 12:21:10|10196.1|10186.1|10194.6|10184.6|10196.6|10186.6|10193.6|10183.6|6
1634300480000|2021-10-15 12:21:20|10193.6|10183.6|10195.6|10185.6|10195.6|10185.6|10193.6|10183.6|5
1634300490000|2021-10-15 12:21:30|10196.4|10186.4|10199.9|10189.9|10200.6|10190.6|10196.4|10186.4|11
1634300500000|2021-10-15 12:21:40|10200.6|10190.6|10197.9|10187.9|10200.6|10190.6|10197.9|10187.9|5
1634300510000|2021-10-15 12:21:50|10198.9|10188.9|10199.4|10189.4|10199.4|10189.4|10198.9|10188.9|2
1634300520000|2021-10-15 12:22:00|10199.1|10189.1|10194.9|10184.9|10199.1|10189.1|10194.9|10184.9|10
1634300530000|2021-10-15 12:22:10|10194.6|10184.6|10191.9|10181.9|10194.9|10184.9|10191.9|10181.9|11
1634300540000|2021-10-15 12:22:20|10192.9|10182.9|10196.1|10186.1|10196.1|10186.1|10192.9|10182.9|7
1634300550000|2021-10-15 12:22:30|10195.9|10185.9|10196.9|10186.9|10196.9|10186.9|10195.9|10185.9|5
1634300560000|2021-10-15 12:22:40|10197.9|10187.9|10198.4|10188.4|10198.4|10188.4|10197.9|10187.9|2
1634300570000|2021-10-15 12:22:50|10197.9|10187.9|10198.9|10188.9|10198.9|10188.9|10197.9|10187.9|2
1634300580000|2021-10-15 12:23:00|10198.1|10188.1|10193.9|10183.9|10198.1|10188.1|10193.4|10183.4|12
1634300590000|2021-10-15 12:23:10|10194.1|10184.1|10194.6|10184.6|10194.6|10184.6|10194.1|10184.1|3
1634300600000|2021-10-15 12:23:20|10194.9|10184.9|10194.9|10184.9|10194.9|10184.9|10194.9|10184.9|1
1634300610000|2021-10-15 12:23:30|10194.6|10184.6|10193.9|10183.9|10194.9|10184.9|10193.9|10183.9|6
1634300620000|2021-10-15 12:23:40|10193.4|10183.4|10191.9|10181.9|10193.4|10183.4|10191.9|10181.9|5
1634300630000|2021-10-15 12:23:50|10192.4|10182.4|10191.9|10181.9|10192.4|10182.4|10191.9|10181.9|2
1634300640000|2021-10-15 12:24:00|10191.6|10181.6|10190.9|10180.9|10192.1|10182.1|10190.9|10180.9|10
1634300650000|2021-10-15 12:24:10|10188.1|10178.1|10187.4|10177.4|10188.1|10178.1|10186.5|10176.5|9
1634300660000|2021-10-15 12:24:20|10187.6|10177.6|10187.9|10177.9|10189.9|10179.9|10187.6|10177.6|7
1634300670000|2021-10-15 12:24:30|10187.6|10177.6|10187.6|10177.6|10188.1|10178.1|10187.6|10177.6|4
1634300680000|2021-10-15 12:24:40|10183.1|10173.1|10181.4|10171.4|10183.1|10173.1|10181.1|10171.1|6
1634300690000|2021-10-15 12:24:50|10181.1|10171.1|10176.4|10166.4|10181.1|10171.1|10176.4|10166.4|11
1634300700000|2021-10-15 12:25:00|10176.6|10166.6|10178.4|10168.4|10178.4|10168.4|10175.6|10165.6|8
1634300710000|2021-10-15 12:25:10|10178.6|10168.6|10179.6|10169.6|10179.9|10169.9|10178.6|10168.6|6
1634300720000|2021-10-15 12:25:20|10179.9|10169.9|10176.6|10166.6|10179.9|10169.9|10176.6|10166.6|8
1634300730000|2021-10-15 12:25:30|10176.9|10166.9|10176.9|10166.9|10177.4|10167.4|10176.9|10166.9|7
1634300740000|2021-10-15 12:25:40|10176.6|10166.6|10175.4|10165.4|10176.6|10166.6|10174.9|10164.9|6
1634300750000|2021-10-15 12:25:50|10176.3|10166.3|10178.1|10168.1|10178.5|10168.5|10176.3|10166.3|6
1634300770000|2021-10-15 12:26:10|10178.9|10168.9|10178.4|10168.4|10178.9|10168.9|10178.4|10168.4|5
1634300780000|2021-10-15 12:26:20|10178.1|10168.1|10178.1|10168.1|10178.4|10168.4|10177.6|10167.6|10
1634300790000|2021-10-15 12:26:30|10177.9|10167.9|10177.6|10167.6|10178.4|10168.4|10177.6|10167.6|5
1634300800000|2021-10-15 12:26:40|10178.1|10168.1|10180.1|10170.1|10180.1|10170.1|10177.9|10167.9|12
1634300810000|2021-10-15 12:26:50|10181.4|10171.4|10181.4|10171.4|10181.4|10171.4|10181.4|10171.4|1
1634300820000|2021-10-15 12:27:00|10181.9|10171.9|10182.9|10172.9|10182.9|10172.9|10181.9|10171.9|2
1634300830000|2021-10-15 12:27:10|10183.9|10173.9|10183.9|10173.9|10187.1|10177.1|10183.9|10173.9|9
1634300840000|2021-10-15 12:27:20|10183.6|10173.6|10183.9|10173.9|10184.9|10174.9|10183.6|10173.6|4
1634300850000|2021-10-15 12:27:30|10183.1|10173.1|10178.1|10168.1|10183.1|10173.1|10178.1|10168.1|6
1634300860000|2021-10-15 12:27:40|10178.4|10168.4|10174.6|10164.6|10178.4|10168.4|10174.6|10164.6|5
1634300880000|2021-10-15 12:28:00|10174.9|10164.9|10175.1|10165.1|10175.1|10165.1|10174.9|10164.9|2
1634300890000|2021-10-15 12:28:10|10174.9|10164.9|10174.4|10164.4|10174.9|10164.9|10174.4|10164.4|2
1634300900000|2021-10-15 12:28:20|10174.6|10164.6|10168.6|10158.6|10174.6|10164.6|10168.6|10158.6|7
1634300910000|2021-10-15 12:28:30|10168.8|10158.8|10168.9|10158.9|10170.1|10160.1|10167.9|10157.9|8
1634300920000|2021-10-15 12:28:40|10168.4|10158.4|10167.9|10157.9|10168.4|10158.4|10167.9|10157.9|4
1634300940000|2021-10-15 12:29:00|10167.1|10157.1|10166.4|10156.4|10167.1|10157.1|10166.4|10156.4|3
1634300950000|2021-10-15 12:29:10|10166.1|10156.1|10162.6|10152.6|10166.1|10156.1|10162.6|10152.6|7
1634300960000|2021-10-15 12:29:20|10161.4|10151.4|10157.6|10147.6|10161.4|10151.4|10156.6|10146.6|6
1634300970000|2021-10-15 12:29:30|10157.8|10147.8|10158|10148|10158|10148|10157.8|10147.8|2
1634300980000|2021-10-15 12:29:40|10157.5|10147.5|10158|10148|10158.3|10148.3|10156.8|10146.8|5
1634300990000|2021-10-15 12:29:50|10158.8|10148.8|10163.9|10153.9|10163.9|10153.9|10158.8|10148.8|10
1634301000000|2021-10-15 12:30:00|10165.4|10155.4|10169.6|10159.6|10169.6|10159.6|10164.1|10154.1|11
1634301010000|2021-10-15 12:30:10|10169.4|10159.4|10168.9|10158.9|10169.4|10159.4|10166.9|10156.9|10
1634301020000|2021-10-15 12:30:20|10169.4|10159.4|10170.1|10160.1|10171.1|10161.1|10169.4|10159.4|14
1634301030000|2021-10-15 12:30:30|10169.9|10159.9|10164.1|10154.1|10169.9|10159.9|10163.4|10153.4|11
1634301040000|2021-10-15 12:30:40|10163.9|10153.9|10163.6|10153.6|10164.6|10154.6|10163.1|10153.1|19
1634301050000|2021-10-15 12:30:50|10163.9|10153.9|10167.6|10157.6|10167.6|10157.6|10163.9|10153.9|11
1634301060000|2021-10-15 12:31:00|10167.9|10157.9|10165.4|10155.4|10168.1|10158.1|10163.6|10153.6|15
1634301070000|2021-10-15 12:31:10|10165.6|10155.6|10159.9|10149.9|10165.6|10155.6|10159.9|10149.9|13
1634301080000|2021-10-15 12:31:20|10159.4|10149.4|10166.1|10156.1|10166.4|10156.4|10158.6|10148.6|19
1634301090000|2021-10-15 12:31:30|10167.1|10157.1|10167.6|10157.6|10168.1|10158.1|10165.1|10155.1|17
1634301100000|2021-10-15 12:31:40|10167.4|10157.4|10164.4|10154.4|10167.6|10157.6|10164.4|10154.4|14
1634301110000|2021-10-15 12:31:50|10163.1|10153.1|10163.9|10153.9|10163.9|10153.9|10160.6|10150.6|14
1634301120000|2021-10-15 12:32:00|10164.1|10154.1|10165.9|10155.9|10165.9|10155.9|10162.9|10152.9|16
1634301130000|2021-10-15 12:32:10|10165.1|10155.1|10166.4|10156.4|10166.6|10156.6|10165.1|10155.1|9
1634301140000|2021-10-15 12:32:20|10166.9|10156.9|10170.9|10160.9|10173.9|10163.9|10166.9|10156.9|15
1634301150000|2021-10-15 12:32:30|10171.1|10161.1|10170.9|10160.9|10171.6|10161.6|10170.9|10160.9|12
1634301160000|2021-10-15 12:32:40|10171.1|10161.1|10171.1|10161.1|10171.4|10161.4|10169.6|10159.6|12
1634301170000|2021-10-15 12:32:50|10170.6|10160.6|10173.1|10163.1|10175.9|10165.9|10170.6|10160.6|15
1634301180000|2021-10-15 12:33:00|10172.4|10162.4|10179.6|10169.6|10179.9|10169.9|10170.1|10160.1|16
1634301190000|2021-10-15 12:33:10|10179.4|10169.4|10182.9|10172.9|10183.4|10173.4|10179.4|10169.4|11
1634301200000|2021-10-15 12:33:20|10183.4|10173.4|10187.6|10177.6|10187.6|10177.6|10183.4|10173.4|11
1634301210000|2021-10-15 12:33:30|10187.9|10177.9|10191.9|10181.9|10192.4|10182.4|10187.6|10177.6|11
1634301220000|2021-10-15 12:33:40|10191.6|10181.6|10186.1|10176.1|10191.9|10181.9|10185.9|10175.9|15
1634301230000|2021-10-15 12:33:50|10186.4|10176.4|10193.6|10183.6|10193.6|10183.6|10186.4|10176.4|19
1634301240000|2021-10-15 12:34:00|10194.4|10184.4|10190.4|10180.4|10194.4|10184.4|10189.4|10179.4|16
1634301250000|2021-10-15 12:34:10|10190.1|10180.1|10192.1|10182.1|10192.1|10182.1|10188.6|10178.6|13
1634301260000|2021-10-15 12:34:20|10191.9|10181.9|10191.6|10181.6|10192.4|10182.4|10190.9|10180.9|16
1634301270000|2021-10-15 12:34:30|10191.5|10181.5|10190.1|10180.1|10191.9|10181.9|10188.6|10178.6|15
1634301280000|2021-10-15 12:34:40|10190.9|10180.9|10192.1|10182.1|10192.1|10182.1|10189.1|10179.1|14
1634301290000|2021-10-15 12:34:50|10192.4|10182.4|10192.4|10182.4|10192.6|10182.6|10192.1|10182.1|7
1634301300000|2021-10-15 12:35:00|10192.1|10182.1|10195.6|10185.6|10200.3|10190.3|10192.1|10182.1|20
1634301310000|2021-10-15 12:35:10|10196.1|10186.1|10192.9|10182.9|10197.1|10187.1|10192.9|10182.9|9
1634301320000|2021-10-15 12:35:20|10193.4|10183.4|10193.4|10183.4|10195.1|10185.1|10191.6|10181.6|19
1634301330000|2021-10-15 12:35:30|10193.6|10183.6|10193.1|10183.1|10196.4|10186.4|10192.9|10182.9|13
1634301340000|2021-10-15 12:35:40|10193.6|10183.6|10193.1|10183.1|10193.9|10183.9|10191.9|10181.9|16
1634301350000|2021-10-15 12:35:50|10193.4|10183.4|10192.1|10182.1|10193.4|10183.4|10190.4|10180.4|10
1634301360000|2021-10-15 12:36:00|10191.9|10181.9|10191.9|10181.9|10192.6|10182.6|10189.9|10179.9|20
1634301370000|2021-10-15 12:36:10|10193.9|10183.9|10190.9|10180.9|10193.9|10183.9|10190.6|10180.6|9
1634301380000|2021-10-15 12:36:20|10190.4|10180.4|10190.9|10180.9|10193.1|10183.1|10190.4|10180.4|13
1634301390000|2021-10-15 12:36:30|10191.1|10181.1|10192.4|10182.4|10193.1|10183.1|10191.1|10181.1|13
1634301400000|2021-10-15 12:36:40|10192.1|10182.1|10192.9|10182.9|10192.9|10182.9|10190.4|10180.4|9
1634301410000|2021-10-15 12:36:50|10192.6|10182.6|10191.6|10181.6|10192.6|10182.6|10190.9|10180.9|6
1634301420000|2021-10-15 12:37:00|10191.4|10181.4|10188.1|10178.1|10191.6|10181.6|10187.9|10177.9|13
1634301430000|2021-10-15 12:37:10|10187.6|10177.6|10185.1|10175.1|10187.6|10177.6|10184.9|10174.9|8
1634301440000|2021-10-15 12:37:20|10184.6|10174.6|10184.4|10174.4|10184.6|10174.6|10182.9|10172.9|11
1634301450000|2021-10-15 12:37:30|10184.1|10174.1|10184.4|10174.4|10184.4|10174.4|10183.4|10173.4|3
1634301470000|2021-10-15 12:37:50|10184.6|10174.6|10191.9|10181.9|10192.1|10182.1|10184.6|10174.6|11
1634301480000|2021-10-15 12:38:00|10191.6|10181.6|10190.6|10180.6|10191.6|10181.6|10190.6|10180.6|3
1634301490000|2021-10-15 12:38:10|10191.8|10181.8|10190.9|10180.9|10192.1|10182.1|10190.9|10180.9|11
1634301500000|2021-10-15 12:38:20|10191.4|10181.4|10191.9|10181.9|10192.4|10182.4|10190.4|10180.4|18
1634301510000|2021-10-15 12:38:30|10191.6|10181.6|10191.4|10181.4|10191.9|10181.9|10188.9|10178.9|13
1634301520000|2021-10-15 12:38:40|10190.1|10180.1|10192|10182|10192|10182|10190.1|10180.1|3
1634301530000|2021-10-15 12:38:50|10191.8|10181.8|10188.6|10178.6|10191.8|10181.8|10188.4|10178.4|11
1634301540000|2021-10-15 12:39:00|10188.4|10178.4|10188.4|10178.4|10188.6|10178.6|10187.9|10177.9|10
1634301550000|2021-10-15 12:39:10|10188.6|10178.6|10188.4|10178.4|10188.9|10178.9|10188.4|10178.4|8
1634301560000|2021-10-15 12:39:20|10188.9|10178.9|10185.6|10175.6|10188.9|10178.9|10185.4|10175.4|17
1634301570000|2021-10-15 12:39:30|10185.9|10175.9|10185.9|10175.9|10186.1|10176.1|10185.9|10175.9|3
1634301580000|2021-10-15 12:39:40|10186.1|10176.1|10186.6|10176.6|10187.6|10177.6|10186.1|10176.1|6
1634301590000|2021-10-15 12:39:50|10186.3|10176.3|10193.9|10183.9|10193.9|10183.9|10186.1|10176.1|7
1634301600000|2021-10-15 12:40:00|10194.3|10184.3|10196.4|10186.4|10196.4|10186.4|10194.3|10184.3|5
1634301610000|2021-10-15 12:40:10|10195.9|10185.9|10196.6|10186.6|10196.6|10186.6|10195.9|10185.9|7
1634301620000|2021-10-15 12:40:20|10195.9|10185.9|10196.6|10186.6|10196.6|10186.6|10195.9|10185.9|2
1634301630000|2021-10-15 12:40:30|10195.9|10185.9|10195.9|10185.9|10195.9|10185.9|10195.9|10185.9|1
1634301640000|2021-10-15 12:40:40|10196.9|10186.9|10197.1|10187.1|10197.1|10187.1|10195.6|10185.6|4
1634301650000|2021-10-15 12:40:50|10197.6|10187.6|10200.5|10190.5|10200.8|10190.8|10197.6|10187.6|5
1634301660000|2021-10-15 12:41:00|10200.8|10190.8|10200.6|10190.6|10201.4|10191.4|10199.9|10189.9|18
1634301670000|2021-10-15 12:41:10|10200.9|10190.9|10200.4|10190.4|10200.9|10190.9|10200.4|10190.4|12
1634301680000|2021-10-15 12:41:20|10200.6|10190.6|10201.6|10191.6|10203.6|10193.6|10200.6|10190.6|20
1634301690000|2021-10-15 12:41:30|10201.1|10191.1|10201.6|10191.6|10203.1|10193.1|10199.9|10189.9|16
1634301700000|2021-10-15 12:41:40|10201.1|10191.1|10209.6|10199.6|10209.6|10199.6|10200.6|10190.6|16
1634301710000|2021-10-15 12:41:50|10208.6|10198.6|10207.6|10197.6|10209.1|10199.1|10207.4|10197.4|15
1634301720000|2021-10-15 12:42:00|10207.4|10197.4|10205.6|10195.6|10207.4|10197.4|10205.4|10195.4|14
1634301730000|2021-10-15 12:42:10|10205.4|10195.4|10208.4|10198.4|10208.4|10198.4|10205.1|10195.1|10
1634301740000|2021-10-15 12:42:20|10209.1|10199.1|10210.4|10200.4|10211.1|10201.1|10209.1|10199.1|15
1634301750000|2021-10-15 12:42:30|10210.6|10200.6|10211.6|10201.6|10211.6|10201.6|10210.1|10200.1|16
1634301760000|2021-10-15 12:42:40|10211.1|10201.1|10208.4|10198.4|10211.6|10201.6|10208.4|10198.4|22
1634301770000|2021-10-15 12:42:50|10207.6|10197.6|10210.1|10200.1|10210.6|10200.6|10206.9|10196.9|14
1634301780000|2021-10-15 12:43:00|10209.9|10199.9|10210.1|10200.1|10210.1|10200.1|10206.9|10196.9|16
1634301790000|2021-10-15 12:43:10|10210.6|10200.6|10211.4|10201.4|10213.1|10203.1|10210.6|10200.6|10
1634301800000|2021-10-15 12:43:20|10211.6|10201.6|10214.1|10204.1|10214.9|10204.9|10211.6|10201.6|11
1634301810000|2021-10-15 12:43:30|10213.6|10203.6|10222.5|10212.5|10222.5|10212.5|10213.6|10203.6|17
1634301820000|2021-10-15 12:43:40|10222.9|10212.9|10220.6|10210.6|10222.9|10212.9|10219.9|10209.9|12
1634301830000|2021-10-15 12:43:50|10220.4|10210.4|10219.1|10209.1|10220.4|10210.4|10218|10208|16
1634301840000|2021-10-15 12:44:00|10219.9|10209.9|10220.4|10210.4|10220.4|10210.4|10218.9|10208.9|14
1634301850000|2021-10-15 12:44:10|10219.5|10209.5|10220.1|10210.1|10220.4|10210.4|10218.9|10208.9|8
1634301860000|2021-10-15 12:44:20|10220.4|10210.4|10215.9|10205.9|10220.4|10210.4|10215.8|10205.8|21
1634301870000|2021-10-15 12:44:30|10216|10206|10218.9|10208.9|10219.9|10209.9|10216|10206|21
1634301880000|2021-10-15 12:44:40|10219.4|10209.4|10220.6|10210.6|10221.6|10211.6|10218.6|10208.6|20
1634301890000|2021-10-15 12:44:50|10221.4|10211.4|10220.1|10210.1|10221.6|10211.6|10218.9|10208.9|22
1634301900000|2021-10-15 12:45:00|10220.4|10210.4|10218.1|10208.1|10220.4|10210.4|10217.9|10207.9|19
1634301910000|2021-10-15 12:45:10|10217.9|10207.9|10215.9|10205.9|10217.9|10207.9|10215.1|10205.1|18
1634301920000|2021-10-15 12:45:20|10216.4|10206.4|10216.4|10206.4|10218.9|10208.9|10215.9|10205.9|11
1634301930000|2021-10-15 12:45:30|10215.6|10205.6|10214.6|10204.6|10215.6|10205.6|10214.4|10204.4|8
1634301940000|2021-10-15 12:45:40|10215.4|10205.4|10218.6|10208.6|10220.1|10210.1|10215.4|10205.4|7
1634301950000|2021-10-15 12:45:50|10218.4|10208.4|10221.6|10211.6|10221.6|10211.6|10218.4|10208.4|6
1634301960000|2021-10-15 12:46:00|10221.4|10211.4|10215.9|10205.9|10221.4|10211.4|10214.4|10204.4|17
1634301970000|2021-10-15 12:46:10|10216.4|10206.4|10217.6|10207.6|10218.1|10208.1|10215.9|10205.9|14
1634301980000|2021-10-15 12:46:20|10217.4|10207.4|10217.1|10207.1|10217.4|10207.4|10216.6|10206.6|9
1634301990000|2021-10-15 12:46:30|10217.4|10207.4|10216.4|10206.4|10217.4|10207.4|10216.4|10206.4|6
1634302000000|2021-10-15 12:46:40|10216.6|10206.6|10216.9|10206.9|10216.9|10206.9|10216.6|10206.6|2
1634302010000|2021-10-15 12:46:50|10216.4|10206.4|10216.4|10206.4|10216.6|10206.6|10216.1|10206.1|6
1634302020000|2021-10-15 12:47:00|10216.1|10206.1|10213.6|10203.6|10216.4|10206.4|10213.4|10203.4|16
1634302030000|2021-10-15 12:47:10|10213.9|10203.9|10208.4|10198.4|10213.9|10203.9|10208.1|10198.1|19
1634302040000|2021-10-15 12:47:20|10208.6|10198.6|10210.1|10200.1|10210.1|10200.1|10208.4|10198.4|13
1634302060000|2021-10-15 12:47:40|10209.9|10199.9|10210.6|10200.6|10210.6|10200.6|10209.9|10199.9|4
1634302070000|2021-10-15 12:47:50|10209.8|10199.8|10209.1|10199.1|10210.1|10200.1|10209.1|10199.1|4
1634302080000|2021-10-15 12:48:00|10208.9|10198.9|10205.4|10195.4|10208.9|10198.9|10205.1|10195.1|15
1634302090000|2021-10-15 12:48:10|10205.9|10195.9|10207.9|10197.9|10207.9|10197.9|10205.9|10195.9|8
1634302100000|2021-10-15 12:48:20|10207.1|10197.1|10207.6|10197.6|10207.6|10197.6|10206.6|10196.6|3
1634302110000|2021-10-15 12:48:30|10206.6|10196.6|10205.4|10195.4|10206.6|10196.6|10205.4|10195.4|2
1634302120000|2021-10-15 12:48:40|10205.6|10195.6|10203.1|10193.1|10206.1|10196.1|10203.1|10193.1|15
1634302130000|2021-10-15 12:48:50|10202.9|10192.9|10203.4|10193.4|10203.9|10193.9|10202.9|10192.9|9
1634302140000|2021-10-15 12:49:00|10203.1|10193.1|10200.9|10190.9|10204.4|10194.4|10200.9|10190.9|8
1634302150000|2021-10-15 12:49:10|10201.1|10191.1|10199.4|10189.4|10201.1|10191.1|10199.4|10189.4|16
1634302160000|2021-10-15 12:49:20|10199.9|10189.9|10197.1|10187.1|10199.9|10189.9|10195.6|10185.6|9
1634302170000|2021-10-15 12:49:30|10196.9|10186.9|10196.1|10186.1|10196.9|10186.9|10193.9|10183.9|11
1634302180000|2021-10-15 12:49:40|10195.9|10185.9|10194.6|10184.6|10196.9|10186.9|10194.6|10184.6|8
1634302190000|2021-10-15 12:49:50|10194.4|10184.4|10192.6|10182.6|10194.4|10184.4|10192.1|10182.1|7
1634302200000|2021-10-15 12:50:00|10192.9|10182.9|10195.6|10185.6|10196.9|10186.9|10192.9|10182.9|12
1634302210000|2021-10-15 12:50:10|10195.9|10185.9|10198.4|10188.4|10198.9|10188.9|10195.9|10185.9|13
1634302220000|2021-10-15 12:50:20|10195.9|10185.9|10194.6|10184.6|10196.4|10186.4|10194.4|10184.4|16
1634302230000|2021-10-15 12:50:30|10194.1|10184.1|10195.9|10185.9|10195.9|10185.9|10192.5|10182.5|9
1634302240000|2021-10-15 12:50:40|10196.1|10186.1|10194.6|10184.6|10196.4|10186.4|10194.6|10184.6|10
1634302250000|2021-10-15 12:50:50|10194.9|10184.9|10194.6|10184.6|10195.1|10185.1|10194.4|10184.4|6
1634302260000|2021-10-15 12:51:00|10195.4|10185.4|10197.4|10187.4|10197.4|10187.4|10195.4|10185.4|10
1634302270000|2021-10-15 12:51:10|10197.6|10187.6|10194.9|10184.9|10198.9|10188.9|10194.6|10184.6|17
1634302280000|2021-10-15 12:51:20|10195.1|10185.1|10193.9|10183.9|10195.6|10185.6|10193.9|10183.9|7
1634302290000|2021-10-15 12:51:30|10194.4|10184.4|10193.4|10183.4|10195.4|10185.4|10193.4|10183.4|15
1634302300000|2021-10-15 12:51:40|10193.6|10183.6|10193.1|10183.1|10194.6|10184.6|10193.1|10183.1|7
1634302310000|2021-10-15 12:51:50|10192.1|10182.1|10190.1|10180.1|10192.4|10182.4|10190.1|10180.1|8
1634302320000|2021-10-15 12:52:00|10189.9|10179.9|10188.6|10178.6|10189.9|10179.9|10184.6|10174.6|13
1634302330000|2021-10-15 12:52:10|10188.4|10178.4|10187.9|10177.9|10188.4|10178.4|10187.1|10177.1|5
1634302340000|2021-10-15 12:52:20|10187.6|10177.6|10195.4|10185.4|10196.9|10186.9|10187.6|10177.6|10
1634302350000|2021-10-15 12:52:30|10194.9|10184.9|10191.9|10181.9|10194.9|10184.9|10191.1|10181.1|8
1634302360000|2021-10-15 12:52:40|10192.1|10182.1|10196.4|10186.4|10196.6|10186.6|10192.1|10182.1|11
1634302370000|2021-10-15 12:52:50|10196.1|10186.1|10196.4|10186.4|10196.4|10186.4|10196.1|10186.1|4
1634302380000|2021-10-15 12:53:00|10196.1|10186.1|10197.6|10187.6|10197.6|10187.6|10196.1|10186.1|10
1634302390000|2021-10-15 12:53:10|10197.1|10187.1|10193.9|10183.9|10197.1|10187.1|10193.9|10183.9|6
1634302400000|2021-10-15 12:53:20|10194.1|10184.1|10198.9|10188.9|10199.8|10189.8|10194.1|10184.1|9
1634302410000|2021-10-15 12:53:30|10199.1|10189.1|10199.9|10189.9|10199.9|10189.9|10199.1|10189.1|3
1634302420000|2021-10-15 12:53:40|10200.1|10190.1|10201.1|10191.1|10201.1|10191.1|10200.1|10190.1|4
1634302430000|2021-10-15 12:53:50|10201.4|10191.4|10198.6|10188.6|10202.9|10192.9|10198.6|10188.6|9
1634302440000|2021-10-15 12:54:00|10198.4|10188.4|10201.6|10191.6|10201.6|10191.6|10197.4|10187.4|10
1634302450000|2021-10-15 12:54:10|10201.4|10191.4|10200.4|10190.4|10201.4|10191.4|10200.1|10190.1|4
1634302460000|2021-10-15 12:54:20|10200.6|10190.6|10198.6|10188.6|10201.1|10191.1|10198.6|10188.6|5
1634302470000|2021-10-15 12:54:30|10197.9|10187.9|10199.1|10189.1|10199.1|10189.1|10197.1|10187.1|6
1634302480000|2021-10-15 12:54:40|10198.9|10188.9|10198.6|10188.6|10198.9|10188.9|10197.9|10187.9|7
1634302490000|2021-10-15 12:54:50|10198.1|10188.1|10196.6|10186.6|10198.4|10188.4|10195.1|10185.1|11
1634302500000|2021-10-15 12:55:00|10196.9|10186.9|10198.9|10188.9|10199.4|10189.4|10196.9|10186.9|10
1634302510000|2021-10-15 12:55:10|10199.1|10189.1|10194.6|10184.6|10199.1|10189.1|10193.9|10183.9|13
1634302520000|2021-10-15 12:55:20|10194.9|10184.9|10195.1|10185.1|10195.4|10185.4|10193.6|10183.6|6
1634302530000|2021-10-15 12:55:30|10195.4|10185.4|10193.6|10183.6|10195.4|10185.4|10193.6|10183.6|13
1634302540000|2021-10-15 12:55:40|10193.4|10183.4|10190.1|10180.1|10193.4|10183.4|10190.1|10180.1|8
1634302550000|2021-10-15 12:55:50|10189.6|10179.6|10190.1|10180.1|10190.1|10180.1|10189.6|10179.6|2
1634302560000|2021-10-15 12:56:00|10188.9|10178.9|10189.1|10179.1|10190.1|10180.1|10188.6|10178.6|7
1634302570000|2021-10-15 12:56:10|10188.9|10178.9|10191.9|10181.9|10191.9|10181.9|10188.9|10178.9|5
1634302590000|2021-10-15 12:56:30|10191.6|10181.6|10191.4|10181.4|10191.6|10181.6|10191.4|10181.4|2
1634302600000|2021-10-15 12:56:40|10191.1|10181.1|10190.1|10180.1|10191.4|10181.4|10190.1|10180.1|6
1634302610000|2021-10-15 12:56:50|10189.9|10179.9|10190.6|10180.6|10190.6|10180.6|10189.6|10179.6|6
1634302620000|2021-10-15 12:57:00|10191.1|10181.1|10195.6|10185.6|10195.9|10185.9|10191.1|10181.1|10
1634302630000|2021-10-15 12:57:10|10195.9|10185.9|10195.9|10185.9|10195.9|10185.9|10195.9|10185.9|1
1634302640000|2021-10-15 12:57:20|10196.6|10186.6|10198.4|10188.4|10198.9|10188.9|10196.6|10186.6|8
1634302650000|2021-10-15 12:57:30|10198.6|10188.6|10196.4|10186.4|10198.6|10188.6|10196.4|10186.4|8
1634302660000|2021-10-15 12:57:40|10196.1|10186.1|10199.4|10189.4|10199.4|10189.4|10195.9|10185.9|7
1634302670000|2021-10-15 12:57:50|10199.1|10189.1|10202.1|10192.1|10202.1|10192.1|10199.1|10189.1|5
1634302680000|2021-10-15 12:58:00|10201.9|10191.9|10201.4|10191.4|10201.9|10191.9|10200.1|10190.1|7
1634302690000|2021-10-15 12:58:10|10201.1|10191.1|10202.4|10192.4|10202.6|10192.6|10201.1|10191.1|11
1634302700000|2021-10-15 12:58:20|10202.9|10192.9|10200.6|10190.6|10202.9|10192.9|10199.6|10189.6|12
1634302710000|2021-10-15 12:58:30|10200.9|10190.9|10197.9|10187.9|10201.1|10191.1|10197.9|10187.9|7
1634302720000|2021-10-15 12:58:40|10197.1|10187.1|10198.1|10188.1|10198.1|10188.1|10196.6|10186.6|8
1634302730000|2021-10-15 12:58:50|10197.6|10187.6|10197.4|10187.4|10197.9|10187.9|10196.4|10186.4|11
1634302740000|2021-10-15 12:59:00|10197.6|10187.6|10200.6|10190.6|10201.9|10191.9|10197.6|10187.6|9
1634302750000|2021-10-15 12:59:10|10200.9|10190.9|10202.4|10192.4|10202.9|10192.9|10200.9|10190.9|9
1634302760000|2021-10-15 12:59:20|10202.1|10192.1|10203.1|10193.1|10203.1|10193.1|10202.1|10192.1|13
1634302770000|2021-10-15 12:59:30|10202.9|10192.9|10202.9|10192.9|10203.1|10193.1|10202.9|10192.9|3
1634302780000|2021-10-15 12:59:40|10203.4|10193.4|10203.4|10193.4|10203.4|10193.4|10202.9|10192.9|5
1634302790000|2021-10-15 12:59:50|10203.6|10193.6|10206.1|10196.1|10209.6|10199.6|10203.6|10193.6|15
1634302800000|2021-10-15 13:00:00|10207.6|10197.6|10227.9|10217.9|10228.1|10218.1|10207.4|10197.4|31
1634302810000|2021-10-15 13:00:10|10229.1|10219.1|10237.9|10227.9|10237.9|10227.9|10229.1|10219.1|29
1634302820000|2021-10-15 13:00:20|10238.1|10228.1|10242.6|10232.6|10244.1|10234.1|10238.1|10228.1|22
1634302830000|2021-10-15 13:00:30|10242.1|10232.1|10233.4|10223.4|10243.1|10233.1|10233.4|10223.4|25
1634302840000|2021-10-15 13:00:40|10233.1|10223.1|10226.4|10216.4|10233.1|10223.1|10224.6|10214.6|28
1634302850000|2021-10-15 13:00:50|10225.1|10215.1|10230.6|10220.6|10234.6|10224.6|10225.1|10215.1|28
1634302860000|2021-10-15 13:01:00|10230.1|10220.1|10229.1|10219.1|10231.1|10221.1|10225.6|10215.6|29
1634302870000|2021-10-15 13:01:10|10229.9|10219.9|10224.4|10214.4|10229.9|10219.9|10224.4|10214.4|12
1634302880000|2021-10-15 13:01:20|10224.6|10214.6|10224.1|10214.1|10224.9|10214.9|10222.4|10212.4|16
1634302890000|2021-10-15 13:01:30|10224.6|10214.6|10221.1|10211.1|10229.1|10219.1|10219.6|10209.6|25
1634302900000|2021-10-15 13:01:40|10222.6|10212.6|10206.9|10196.9|10223|10213|10206.9|10196.9|25
1634302910000|2021-10-15 13:01:50|10207.9|10197.9|10198.1|10188.1|10208.1|10198.1|10198.1|10188.1|21
1634302920000|2021-10-15 13:02:00|10197.6|10187.6|10203.1|10193.1|10203.6|10193.6|10196.6|10186.6|25
1634302930000|2021-10-15 13:02:10|10202.1|10192.1|10207.6|10197.6|10207.6|10197.6|10200.9|10190.9|22
1634302940000|2021-10-15 13:02:20|10207.9|10197.9|10212.1|10202.1|10212.1|10202.1|10206.9|10196.9|16
1634302950000|2021-10-15 13:02:30|10213.4|10203.4|10224.4|10214.4|10224.4|10214.4|10213.1|10203.1|22
1634302960000|2021-10-15 13:02:40|10224.1|10214.1|10228.1|10218.1|10228.6|10218.6|10222.6|10212.6|22
1634302970000|2021-10-15 13:02:50|10228.6|10218.6|10229.1|10219.1|10229.1|10219.1|10225.1|10215.1|21
1634302980000|2021-10-15 13:03:00|10229.4|10219.4|10225.4|10215.4|10229.4|10219.4|10225.4|10215.4|23
1634302990000|2021-10-15 13:03:10|10223.9|10213.9|10226.6|10216.6|10226.6|10216.6|10223.9|10213.9|8
1634303000000|2021-10-15 13:03:20|10228.1|10218.1|10226.9|10216.9|10228.6|10218.6|10226.4|10216.4|24
1634303010000|2021-10-15 13:03:30|10226.6|10216.6|10225.4|10215.4|10226.6|10216.6|10220.4|10210.4|19
1634303020000|2021-10-15 13:03:40|10224.6|10214.6|10219.1|10209.1|10224.6|10214.6|10218.4|10208.4|23
1634303030000|2021-10-15 13:03:50|10218.9|10208.9|10215.4|10205.4|10219.9|10209.9|10212.4|10202.4|24
1634303040000|2021-10-15 13:04:00|10215.6|10205.6|10218.4|10208.4|10220.6|10210.6|10215.6|10205.6|20
1634303050000|2021-10-15 13:04:10|10218.6|10208.6|10222.1|10212.1|10222.1|10212.1|10217.4|10207.4|16
1634303060000|2021-10-15 13:04:20|10222.6|10212.6|10220.4|10210.4|10224.1|10214.1|10219.4|10209.4|19
1634303070000|2021-10-15 13:04:30|10220.1|10210.1|10215.4|10205.4|10220.1|10210.1|10213.6|10203.6|30
1634303080000|2021-10-15 13:04:40|10215.1|10205.1|10214.4|10204.4|10215.1|10205.1|10212.1|10202.1|27
1634303090000|2021-10-15 13:04:50|10214.9|10204.9|10221.1|10211.1|10222.6|10212.6|10214.9|10204.9|25
1634303100000|2021-10-15 13:05:00|10219.6|10209.6|10221.9|10211.9|10224.1|10214.1|10219.6|10209.6|18
1634303110000|2021-10-15 13:05:10|10222.4|10212.4|10219.9|10209.9|10222.6|10212.6|10219.1|10209.1|23
1634303120000|2021-10-15 13:05:20|10217.9|10207.9|10220.9|10210.9|10222.1|10212.1|10217.1|10207.1|25
1634303130000|2021-10-15 13:05:30|10221.1|10211.1|10218.1|10208.1|10221.9|10211.9|10217.1|10207.1|18
1634303140000|2021-10-15 13:05:40|10219.1|10209.1|10237.4|10227.4|10238.9|10228.9|10217.9|10207.9|22
1634303150000|2021-10-15 13:05:50|10237.9|10227.9|10232.4|10222.4|10237.9|10227.9|10230.4|10220.4|24
1634303160000|2021-10-15 13:06:00|10232.9|10222.9|10234.9|10224.9|10234.9|10224.9|10229.9|10219.9|17
1634303170000|2021-10-15 13:06:10|10236.4|10226.4|10235.1|10225.1|10239.4|10229.4|10234.4|10224.4|22
1634303180000|2021-10-15 13:06:20|10235.4|10225.4|10244.1|10234.1|10244.5|10234.1|10235.1|10225.1|19
1634303190000|2021-10-15 13:06:30|10244.4|10234.4|10247.1|10237.1|10247.1|10237.1|10243.1|10233.1|19
1634303200000|2021-10-15 13:06:40|10247.6|10237.6|10257.6|10247.6|10258.8|10248.8|10247.4|10237.4|23
1634303210000|2021-10-15 13:06:50|10257.1|10247.1|10259.1|10249.1|10260.4|10250.4|10257.1|10247.1|27
1634303220000|2021-10-15 13:07:00|10259.4|10249.4|10258.6|10248.6|10261.4|10251.4|10256.1|10246.1|26
1634303230000|2021-10-15 13:07:10|10259.1|10249.1|10253.8|10243.8|10260.4|10250.4|10252.6|10242.6|22
1634303240000|2021-10-15 13:07:20|10253.9|10243.9|10251.9|10241.9|10253.9|10243.9|10251.6|10241.6|8
1634303250000|2021-10-15 13:07:30|10252.1|10242.1|10253.9|10243.9|10260.3|10250.3|10252.1|10242.1|16
1634303260000|2021-10-15 13:07:40|10254.1|10244.1|10247.1|10237.1|10254.1|10244.1|10247.1|10237.1|16
1634303270000|2021-10-15 13:07:50|10246.4|10236.4|10245.9|10235.9|10247.1|10237.1|10243.6|10233.6|22
1634303280000|2021-10-15 13:08:00|10244.9|10234.9|10239.8|10229.8|10245.5|10234.9|10230.9|10220.9|23
1634303290000|2021-10-15 13:08:10|10239.3|10229.3|10228.4|10218.4|10239.3|10229.3|10227.6|10217.6|29
1634303300000|2021-10-15 13:08:20|10227.9|10217.9|10227.6|10217.6|10228.6|10218.6|10225.6|10215.6|21
1634303310000|2021-10-15 13:08:30|10226.6|10216.6|10238.6|10228.6|10238.8|10228.8|10225.9|10215.9|22
1634303320000|2021-10-15 13:08:40|10235.9|10225.9|10236.4|10226.4|10242.6|10232.6|10235.9|10225.9|27
1634303330000|2021-10-15 13:08:50|10237.1|10227.1|10232.4|10222.4|10238.1|10228.1|10230.9|10220.9|19
1634303340000|2021-10-15 13:09:00|10235.1|10225.1|10241.1|10231.1|10242.9|10232.9|10230.9|10220.9|31
1634303350000|2021-10-15 13:09:10|10239|10229|10233.4|10223.4|10241.9|10231.9|10233.4|10223.4|28
1634303360000|2021-10-15 13:09:20|10233.6|10223.6|10247|10237|10247.1|10237.1|10233.6|10223.6|26
1634303370000|2021-10-15 13:09:30|10246.8|10236.8|10245.4|10235.4|10247.9|10237.9|10245.1|10235.1|18
1634303380000|2021-10-15 13:09:40|10244.9|10234.9|10236.1|10226.1|10244.9|10234.9|10236.1|10226.1|17
1634303390000|2021-10-15 13:09:50|10234.9|10224.9|10243.4|10233.4|10243.5|10233.5|10232.6|10222.6|14
1634303400000|2021-10-15 13:10:00|10244.6|10234.6|10251.9|10241.9|10251.9|10241.9|10244.6|10234.6|20
1634303410000|2021-10-15 13:10:10|10252.4|10242.4|10251.4|10241.4|10252.4|10242.4|10250.6|10240.6|13
1634303420000|2021-10-15 13:10:20|10250.9|10240.9|10255.4|10245.4|10256.4|10246.4|10248.4|10238.4|20
1634303430000|2021-10-15 13:10:30|10254.4|10244.4|10254.9|10244.9|10257.4|10247.4|10253.9|10243.9|20
1634303440000|2021-10-15 13:10:40|10254.6|10244.6|10262.1|10252.1|10262.1|10252.1|10251.9|10241.9|23
1634303450000|2021-10-15 13:10:50|10261.9|10251.9|10262.6|10252.6|10262.6|10252.6|10258.9|10248.9|18
1634303460000|2021-10-15 13:11:00|10262.4|10252.4|10261.1|10251.1|10262.4|10252.4|10258.9|10248.9|24
1634303470000|2021-10-15 13:11:10|10261.4|10251.4|10267.6|10257.6|10267.9|10257.9|10260.6|10250.6|22
1634303480000|2021-10-15 13:11:20|10267.4|10257.4|10263.4|10253.4|10267.4|10257.4|10262.9|10252.9|18
1634303490000|2021-10-15 13:11:30|10263.6|10253.6|10272.9|10262.9|10272.9|10262.9|10263.6|10253.6|14
1634303500000|2021-10-15 13:11:40|10277.4|10267.4|10269.8|10259.8|10277.9|10267.9|10269.8|10259.8|17
1634303510000|2021-10-15 13:11:50|10269.4|10259.4|10270.1|10260.1|10270.6|10260.6|10269.1|10259.1|13
1634303520000|2021-10-15 13:12:00|10270.4|10260.4|10277.9|10267.9|10278.6|10268.6|10270.1|10260.1|9
1634303530000|2021-10-15 13:12:10|10277.6|10267.6|10280.6|10270.6|10283.1|10273.1|10277.6|10267.6|11
1634303540000|2021-10-15 13:12:20|10279.1|10269.1|10274.9|10264.9|10280.9|10270.9|10272.9|10262.9|24
1634303550000|2021-10-15 13:12:30|10274.6|10264.6|10284.1|10274.1|10285.4|10275.4|10274.6|10264.6|20
1634303560000|2021-10-15 13:12:40|10284.4|10274.4|10283.4|10273.4|10284.4|10274.4|10283.1|10273.1|16
1634303570000|2021-10-15 13:12:50|10283.1|10273.1|10279.6|10269.6|10284.9|10274.9|10276.9|10266.9|21
1634303580000|2021-10-15 13:13:00|10278.6|10268.6|10274.4|10264.4|10279.6|10269.6|10274.4|10264.4|21
1634303590000|2021-10-15 13:13:10|10275.4|10265.4|10268.9|10258.9|10275.4|10265.4|10268.6|10258.6|20
1634303600000|2021-10-15 13:13:20|10268.1|10258.1|10259.1|10249.1|10268.1|10258.1|10259.1|10249.1|26
1634303610000|2021-10-15 13:13:30|10259.6|10249.6|10259.9|10249.9|10264.9|10254.9|10259.6|10249.6|21
1634303620000|2021-10-15 13:13:40|10259.4|10249.4|10260.9|10250.9|10260.9|10250.9|10257.4|10247.4|17
1634303630000|2021-10-15 13:13:50|10261.1|10251.1|10262.4|10252.4|10263.1|10253.1|10259.4|10249.4|19
1634303640000|2021-10-15 13:14:00|10262.6|10252.6|10272.4|10262.4|10272.4|10262.4|10262.6|10252.6|21
1634303650000|2021-10-15 13:14:10|10272.1|10262.1|10273.6|10263.6|10274.6|10264.6|10271.4|10261.4|16
1634303660000|2021-10-15 13:14:20|10274.6|10264.6|10274.6|10264.6|10274.6|10264.6|10273.6|10263.6|12
1634303670000|2021-10-15 13:14:30|10274.4|10264.4|10277.1|10267.1|10277.1|10267.1|10273.9|10263.9|16
1634303680000|2021-10-15 13:14:40|10276.9|10266.9|10281.9|10271.9|10283.1|10273.1|10276.6|10266.6|27
1634303690000|2021-10-15 13:14:50|10282.4|10272.4|10287.1|10277.1|10287.1|10277.1|10281.9|10271.9|28
1634303700000|2021-10-15 13:15:00|10287.4|10277.4|10291.9|10281.9|10296.6|10286.6|10286.4|10276.4|22
1634303710000|2021-10-15 13:15:10|10291.6|10281.6|10287.4|10277.4|10293.4|10283.4|10287.4|10277.4|7
1634303720000|2021-10-15 13:15:20|10287.1|10277.1|10287.1|10277.1|10292.1|10282.1|10286.1|10276.1|26
1634303730000|2021-10-15 13:15:30|10286.9|10276.9|10297.1|10287.1|10297.1|10287.1|10286.4|10276.4|22
1634303740000|2021-10-15 13:15:40|10296.6|10286.6|10297.1|10287.1|10297.6|10287.6|10295.4|10285.4|17
1634303750000|2021-10-15 13:15:50|10297.6|10287.6|10302.1|10292.1|10302.9|10292.9|10296.9|10286.9|15
1634303760000|2021-10-15 13:16:00|10302.4|10292.4|10300.9|10290.9|10303.6|10293.6|10299.1|10289.1|23
1634303770000|2021-10-15 13:16:10|10300.1|10290.1|10296.6|10286.6|10301.1|10291.1|10296.4|10286.4|23
1634303780000|2021-10-15 13:16:20|10297.1|10287.1|10294.1|10284.1|10299.1|10289.1|10293|10283|19
1634303790000|2021-10-15 13:16:30|10294.4|10284.4|10293.4|10283.4|10294.4|10284.4|10292.4|10282.4|14
1634303800000|2021-10-15 13:16:40|10297.9|10287.9|10296.8|10286.8|10299.4|10289.4|10296.8|10286.8|14
1634303810000|2021-10-15 13:16:50|10293.9|10283.9|10302.3|10292.3|10302.3|10292.3|10292.1|10282.1|20
1634303820000|2021-10-15 13:17:00|10302.4|10292.4|10297.4|10287.4|10302.4|10292.4|10297.4|10287.4|17
1634303830000|2021-10-15 13:17:10|10297.9|10287.9|10296.4|10286.4|10298.1|10288.1|10296.1|10286.1|14
1634303840000|2021-10-15 13:17:20|10296.6|10286.6|10302.6|10292.6|10302.6|10292.6|10296.1|10286.1|21
1634303850000|2021-10-15 13:17:30|10303.1|10293.1|10309.4|10299.4|10309.4|10299.4|10301.1|10291.1|15
1634303860000|2021-10-15 13:17:40|10310.1|10300.1|10317.6|10307.6|10318.6|10308.6|10310.1|10300.1|21
1634303870000|2021-10-15 13:17:50|10316.4|10306.4|10312.6|10302.6|10316.4|10306.4|10312.4|10302.4|21
1634303880000|2021-10-15 13:18:00|10313.6|10303.6|10312.4|10302.4|10314.4|10304.4|10312.1|10302.1|25
1634303890000|2021-10-15 13:18:10|10312.9|10302.9|10310.9|10300.9|10313.4|10303.4|10310.9|10300.9|21
1634303900000|2021-10-15 13:18:20|10310.4|10300.4|10308.4|10298.4|10310.4|10300.4|10306.6|10296.6|18
1634303910000|2021-10-15 13:18:30|10311.9|10301.9|10317.4|10307.4|10318.4|10308.4|10311.9|10301.9|25
1634303920000|2021-10-15 13:18:40|10318.1|10308.1|10316.4|10306.4|10318.9|10308.9|10314.4|10304.4|19
1634303930000|2021-10-15 13:18:50|10317.4|10307.4|10320.6|10310.6|10320.6|10310.6|10317.4|10307.4|18
1634303940000|2021-10-15 13:19:00|10319.9|10309.9|10327.4|10317.4|10327.4|10317.4|10317.6|10307.6|26
1634303950000|2021-10-15 13:19:10|10327.9|10317.9|10324.4|10314.4|10329.1|10319.1|10323.9|10313.9|30
1634303960000|2021-10-15 13:19:20|10324.1|10314.1|10315.6|10305.6|10324.9|10314.9|10315.6|10305.6|28
1634303970000|2021-10-15 13:19:30|10315.4|10305.4|10317.4|10307.4|10317.4|10307.4|10313.1|10303.1|17
1634303980000|2021-10-15 13:19:40|10318.4|10308.4|10317.4|10307.4|10319.6|10309.6|10317.4|10307.4|17
1634303990000|2021-10-15 13:19:50|10317.9|10307.9|10320.9|10310.9|10322.9|10312.9|10317.4|10307.4|26
1634304000000|2021-10-15 13:20:00|10321.9|10311.9|10322.1|10312.1|10325.1|10315.1|10320.6|10310.6|29
1634304010000|2021-10-15 13:20:10|10321.9|10311.9|10319.6|10309.6|10321.9|10311.9|10319.1|10309.1|16
1634304020000|2021-10-15 13:20:20|10319.4|10309.4|10320.6|10310.6|10321.1|10311.1|10317.1|10307.1|18
1634304030000|2021-10-15 13:20:30|10320.4|10310.4|10319.4|10309.4|10320.6|10310.6|10319.4|10309.4|14
1634304040000|2021-10-15 13:20:40|10319.1|10309.1|10314|10304|10319.6|10309.6|10314|10304|18
1634304050000|2021-10-15 13:20:50|10314.1|10304.1|10315.6|10305.6|10317.5|10307.5|10313.1|10303.1|18
1634304060000|2021-10-15 13:21:00|10316.4|10306.4|10320.9|10310.9|10323.1|10313.1|10315.9|10305.9|24
1634304070000|2021-10-15 13:21:10|10320.6|10310.6|10321.1|10311.1|10325.6|10315.6|10320.6|10310.6|21
1634304080000|2021-10-15 13:21:20|10322.1|10312.1|10321.6|10311.6|10322.9|10312.9|10319.9|10309.9|16
1634304090000|2021-10-15 13:21:30|10321.9|10311.9|10322.4|10312.4|10322.9|10312.9|10321.9|10311.9|9
1634304100000|2021-10-15 13:21:40|10323.1|10313.1|10328.9|10318.9|10329.6|10319.6|10323.1|10313.1|24
1634304110000|2021-10-15 13:21:50|10329.1|10319.1|10328.4|10318.4|10329.1|10319.1|10327.4|10317.4|20
1634304120000|2021-10-15 13:22:00|10328.6|10318.6|10331.1|10321.1|10332.6|10322.6|10328.4|10318.4|16
1634304130000|2021-10-15 13:22:10|10331.6|10321.6|10329.6|10319.6|10331.6|10321.6|10329.4|10319.4|11
1634304140000|2021-10-15 13:22:20|10329.9|10319.9|10329.1|10319.1|10330.4|10320.4|10326.1|10316.1|21
1634304150000|2021-10-15 13:22:30|10328.6|10318.6|10328.1|10318.1|10328.9|10318.9|10328.1|10318.1|4
1634304160000|2021-10-15 13:22:40|10328.4|10318.4|10329.9|10319.9|10330.6|10320.6|10328.4|10318.4|16
1634304170000|2021-10-15 13:22:50|10329.6|10319.6|10330.1|10320.1|10330.1|10320.1|10327.1|10317.1|16
1634304180000|2021-10-15 13:23:00|10329.6|10319.6|10329.1|10319.1|10330.9|10320.9|10328.1|10318.1|26
1634304190000|2021-10-15 13:23:10|10328.1|10318.1|10326.1|10316.1|10328.1|10318.1|10326.1|10316.1|24
1634304200000|2021-10-15 13:23:20|10325.9|10315.9|10315.4|10305.4|10325.9|10315.9|10312.4|10302.4|29
1634304210000|2021-10-15 13:23:30|10318.4|10308.4|10311.4|10301.4|10318.4|10308.4|10311.4|10301.4|16
1634304220000|2021-10-15 13:23:40|10311.9|10301.9|10305.6|10295.6|10311.9|10301.9|10304.6|10294.6|24
1634304230000|2021-10-15 13:23:50|10303.6|10293.6|10295.1|10285.1|10306.9|10296.9|10293.4|10283.4|27
1634304240000|2021-10-15 13:24:00|10296.4|10286.4|10295.9|10285.9|10296.4|10286.4|10293.9|10283.9|24
1634304250000|2021-10-15 13:24:10|10297.1|10287.1|10296.6|10286.6|10302.3|10292.3|10296.6|10286.6|24
1634304260000|2021-10-15 13:24:20|10296.4|10286.4|10289.1|10279.1|10296.4|10286.4|10288.1|10278.1|24
1634304270000|2021-10-15 13:24:30|10289.4|10279.4|10285.6|10275.6|10289.4|10279.4|10284.6|10274.6|21
1634304280000|2021-10-15 13:24:40|10286.4|10276.4|10275.6|10265.6|10286.4|10276.4|10275.6|10265.6|24
1634304290000|2021-10-15 13:24:50|10274.1|10264.1|10272.4|10262.4|10277.1|10267.1|10271.4|10261.4|20
1634304300000|2021-10-15 13:25:00|10273.6|10263.6|10279.1|10269.1|10289.1|10279.1|10272.6|10262.6|28
1634304310000|2021-10-15 13:25:10|10279.9|10269.9|10283.1|10273.1|10285.6|10275.6|10279.1|10269.1|26
1634304320000|2021-10-15 13:25:20|10282.9|10272.9|10277.4|10267.4|10282.9|10272.9|10275.9|10265.9|22
1634304330000|2021-10-15 13:25:30|10278.4|10268.4|10274.9|10264.9|10280.9|10270.9|10273.6|10263.6|21
1634304340000|2021-10-15 13:25:40|10275.4|10265.4|10286.6|10276.6|10286.6|10276.6|10275.4|10265.4|18
1634304350000|2021-10-15 13:25:50|10286.9|10276.9|10287.6|10277.6|10287.9|10277.9|10286.6|10276.6|10
1634304360000|2021-10-15 13:26:00|10287.4|10277.4|10274.4|10264.4|10287.4|10277.4|10274.4|10264.4|23
1634304370000|2021-10-15 13:26:10|10274.1|10264.1|10271.1|10261.1|10274.1|10264.1|10269.6|10259.6|15
1634304380000|2021-10-15 13:26:20|10272.6|10262.6|10281.1|10271.1|10281.9|10271.9|10272.6|10262.6|20
1634304390000|2021-10-15 13:26:30|10280.9|10270.9|10282.4|10272.4|10282.4|10272.4|10280.1|10270.1|17
1634304400000|2021-10-15 13:26:40|10282.6|10272.6|10280.9|10270.9|10283.4|10273.4|10278.9|10268.9|13
1634304410000|2021-10-15 13:26:50|10280.6|10270.6|10278.4|10268.4|10280.6|10270.6|10277.4|10267.4|11
1634304420000|2021-10-15 13:27:00|10278.6|10268.6|10286.4|10276.4|10286.4|10276.4|10278.6|10268.6|20
1634304430000|2021-10-15 13:27:10|10285.6|10275.6|10288.1|10278.1|10288.1|10278.1|10282.6|10272.6|21
1634304440000|2021-10-15 13:27:20|10287.1|10277.1|10291.4|10281.4|10296.6|10286.6|10286.9|10276.9|15
1634304450000|2021-10-15 13:27:30|10291.1|10281.1|10291.4|10281.4|10291.9|10281.9|10289.1|10279.1|22
1634304460000|2021-10-15 13:27:40|10291.9|10281.9|10300.4|10290.4|10300.9|10290.9|10291.9|10281.9|17
1634304470000|2021-10-15 13:27:50|10300.6|10290.6|10296.4|10286.4|10300.6|10290.6|10296.4|10286.4|14
1634304480000|2021-10-15 13:28:00|10293.1|10283.1|10288.1|10278.1|10293.1|10283.1|10288.1|10278.1|20
1634304490000|2021-10-15 13:28:10|10288.6|10278.6|10291.4|10281.4|10294.6|10284.6|10286.6|10276.6|25
1634304500000|2021-10-15 13:28:20|10291.1|10281.1|10288.4|10278.4|10291.4|10281.4|10287.4|10277.4|11
1634304510000|2021-10-15 13:28:30|10286.9|10276.9|10285.1|10275.1|10286.9|10276.9|10283.3|10273.3|10
1634304520000|2021-10-15 13:28:40|10293.5|10283.5|10294.6|10284.6|10296.1|10286.1|10292.9|10282.9|29
1634304530000|2021-10-15 13:28:50|10292.4|10282.4|10293.9|10283.9|10295.9|10285.9|10292.4|10282.4|24
1634304540000|2021-10-15 13:29:00|10294.9|10284.9|10299.9|10289.9|10301.9|10291.9|10294.9|10284.9|19
1634304550000|2021-10-15 13:29:10|10299.3|10289.3|10300.4|10290.4|10300.4|10290.4|10299.1|10289.1|13
1634304560000|2021-10-15 13:29:20|10300.1|10290.1|10307.5|10297.5|10308|10298|10299.9|10289.9|16
1634304570000|2021-10-15 13:29:30|10307.8|10297.8|10307.5|10297.5|10309.6|10299.6|10307.5|10297.5|16
1634304580000|2021-10-15 13:29:40|10306.4|10296.4|10307.9|10297.9|10308.9|10298.9|10306.4|10296.4|20
1634304590000|2021-10-15 13:29:50|10308.9|10298.9|10307.4|10297.4|10309.1|10299.1|10307.4|10297.4|13
1634304600000|2021-10-15 13:30:00|10307.1|10297.1|10309.9|10299.9|10310.6|10300.6|10306.9|10296.9|23
1634304610000|2021-10-15 13:30:10|10309.6|10299.6|10306.9|10296.9|10309.6|10299.6|10306.9|10296.9|29
1634304620000|2021-10-15 13:30:20|10306.6|10296.6|10300.1|10290.1|10306.6|10296.6|10300.1|10290.1|29
1634304630000|2021-10-15 13:30:30|10300.9|10290.9|10297.9|10287.9|10300.9|10290.9|10295.9|10285.9|23
1634304640000|2021-10-15 13:30:40|10297.6|10287.6|10294.6|10284.6|10298.4|10288.4|10294.6|10284.6|25
1634304650000|2021-10-15 13:30:50|10294.1|10284.1|10294.9|10284.9|10295.1|10285.1|10291.9|10281.9|24
1634304660000|2021-10-15 13:31:00|10295.4|10285.4|10303.6|10293.6|10306.6|10296.6|10295.4|10285.4|26
1634304670000|2021-10-15 13:31:10|10304.1|10294.1|10301.1|10291.1|10305.9|10295.9|10301.1|10291.1|20
1634304680000|2021-10-15 13:31:20|10301.4|10291.4|10292.6|10282.6|10302.4|10292.4|10291.6|10281.6|24
1634304690000|2021-10-15 13:31:30|10292.9|10282.9|10292.1|10282.1|10293.9|10283.9|10292.1|10282.1|11
1634304700000|2021-10-15 13:31:40|10291.1|10281.1|10283.9|10273.9|10291.6|10281.6|10283.9|10273.9|25
1634304710000|2021-10-15 13:31:50|10284.1|10274.1|10293.6|10283.6|10294.6|10284.6|10282.4|10272.4|22
1634304720000|2021-10-15 13:32:00|10293.9|10283.9|10292.4|10282.4|10296.4|10286.4|10292.4|10282.4|16
1634304730000|2021-10-15 13:32:10|10292.1|10282.1|10292.4|10282.4|10293.4|10283.4|10291.6|10281.6|18
1634304740000|2021-10-15 13:32:20|10292.6|10282.6|10291.4|10281.4|10295.6|10285.6|10291.4|10281.4|23
1634304750000|2021-10-15 13:32:30|10291.6|10281.6|10294.1|10284.1|10294.4|10284.4|10291.4|10281.4|19
1634304760000|2021-10-15 13:32:40|10293.6|10283.6|10285.4|10275.4|10293.6|10283.6|10285.4|10275.4|20
1634304770000|2021-10-15 13:32:50|10284.9|10274.9|10270.6|10260.6|10285.1|10275.1|10268.6|10258.3|29
1634304780000|2021-10-15 13:33:00|10270.9|10260.9|10268.6|10258.6|10271.6|10261.6|10263.1|10253.1|27
1634304790000|2021-10-15 13:33:10|10268.4|10258.4|10274.4|10264.4|10274.4|10264.4|10268.4|10258.4|21
1634304800000|2021-10-15 13:33:20|10275.1|10265.1|10279.6|10269.6|10279.6|10269.6|10275.1|10265.1|27
1634304810000|2021-10-15 13:33:30|10279.9|10269.9|10285.1|10275.1|10286.9|10276.9|10278.4|10268.4|32
1634304820000|2021-10-15 13:33:40|10285.9|10275.9|10290.4|10280.4|10291.9|10281.9|10284.6|10274.6|28
1634304830000|2021-10-15 13:33:50|10289.9|10279.9|10288.1|10278.1|10291.6|10281.6|10287.4|10277.4|27
1634304840000|2021-10-15 13:34:00|10287.6|10277.6|10290.1|10280.1|10291.9|10281.9|10287.4|10277.4|31
1634304850000|2021-10-15 13:34:10|10289.9|10279.9|10304.1|10294.1|10304.1|10294.1|10289.9|10279.9|17
1634304860000|2021-10-15 13:34:20|10303.9|10293.9|10303.9|10293.9|10304.1|10294.1|10301.6|10291.6|13
1634304870000|2021-10-15 13:34:30|10304.1|10294.1|10302.9|10292.9|10304.1|10294.1|10302.9|10292.9|3
1634304880000|2021-10-15 13:34:40|10302.4|10292.4|10302.9|10292.9|10306|10296|10302.4|10292.4|12
1634304890000|2021-10-15 13:34:50|10302.6|10292.6|10299.4|10289.4|10302.6|10292.6|10299.1|10289.1|13
1634304900000|2021-10-15 13:35:00|10300.6|10290.6|10302.1|10292.1|10302.1|10292.1|10300.6|10290.6|9
1634304910000|2021-10-15 13:35:10|10301.6|10291.6|10307.6|10297.6|10308.4|10298.4|10301.6|10291.6|19
1634304920000|2021-10-15 13:35:20|10307.4|10297.4|10303.9|10293.9|10307.4|10297.4|10303.9|10293.9|15
1634304930000|2021-10-15 13:35:30|10303.6|10293.6|10304.9|10294.9|10305.9|10295.9|10300.4|10290.4|19
1634304940000|2021-10-15 13:35:40|10305.1|10295.1|10304.6|10294.6|10305.1|10295.1|10301.1|10291.1|21
1634304950000|2021-10-15 13:35:50|10304.1|10294.1|10304.9|10294.9|10304.9|10294.9|10301.9|10291.9|17
1634304960000|2021-10-15 13:36:00|10305.6|10295.6|10305.1|10295.1|10306.9|10296.9|10303.1|10293.1|17
1634304970000|2021-10-15 13:36:10|10304.6|10294.6|10304.4|10294.4|10305.1|10295.1|10301.6|10291.6|23
1634304980000|2021-10-15 13:36:20|10304.1|10294.1|10306.6|10296.6|10307.1|10297.1|10302.4|10292.4|22
1634304990000|2021-10-15 13:36:30|10306.4|10296.4|10307.4|10297.4|10307.6|10297.6|10305.6|10295.6|18
1634305000000|2021-10-15 13:36:40|10306.6|10296.6|10307.9|10297.9|10307.9|10297.9|10305.1|10295.1|11
1634305010000|2021-10-15 13:36:50|10308.1|10298.1|10309.6|10299.6|10311.1|10301.1|10308.1|10298.1|11
1634305020000|2021-10-15 13:37:00|10309.9|10299.9|10310.9|10300.9|10311.4|10301.4|10309.4|10299.4|12
1634305030000|2021-10-15 13:37:10|10310.6|10300.6|10306.9|10296.9|10310.6|10300.6|10305.6|10295.6|16
1634305040000|2021-10-15 13:37:20|10306.4|10296.4|10302.9|10292.9|10306.4|10296.4|10302.1|10292.1|27
1634305050000|2021-10-15 13:37:30|10303.1|10293.1|10304.9|10294.9|10304.9|10294.9|10302.9|10292.9|16
1634305060000|2021-10-15 13:37:40|10304.1|10294.1|10304.9|10294.9|10305.9|10295.9|10304.1|10294.1|16
1634305070000|2021-10-15 13:37:50|10305.1|10295.1|10298.1|10288.1|10305.1|10295.1|10298.1|10288.1|13
1634305080000|2021-10-15 13:38:00|10297.9|10287.9|10299.4|10289.4|10301.1|10291.1|10296.4|10286.4|18
1634305090000|2021-10-15 13:38:10|10299.1|10289.1|10300.1|10290.1|10300.4|10290.4|10298.1|10288.1|13
1634305100000|2021-10-15 13:38:20|10298.6|10288.6|10293.6|10283.6|10298.6|10288.6|10293.6|10283.6|21
1634305110000|2021-10-15 13:38:30|10290.9|10280.9|10293.1|10283.1|10293.6|10283.6|10289.4|10279.4|24
1634305120000|2021-10-15 13:38:40|10293.6|10283.6|10283.9|10273.9|10293.9|10283.9|10283.9|10273.9|22
1634305130000|2021-10-15 13:38:50|10284.4|10274.4|10287.6|10277.6|10290.1|10280.1|10284.4|10274.4|17
1634305140000|2021-10-15 13:39:00|10287.9|10277.9|10291.1|10281.1|10292.1|10282.1|10286.6|10276.6|21
1634305150000|2021-10-15 13:39:10|10290.6|10280.6|10287.1|10277.1|10290.6|10280.6|10286.4|10276.4|20
1634305160000|2021-10-15 13:39:20|10287.4|10277.4|10282.4|10272.4|10287.4|10277.4|10280.6|10270.6|22
1634305170000|2021-10-15 13:39:30|10281.6|10271.6|10282.4|10272.4|10282.9|10272.9|10280.6|10270.6|22
1634305180000|2021-10-15 13:39:40|10282.9|10272.9|10282.6|10272.6|10282.9|10272.9|10279.4|10269.4|16
1634305190000|2021-10-15 13:39:50|10282.1|10272.1|10277.6|10267.6|10282.9|10272.9|10277.4|10267.4|17
1634305200000|2021-10-15 13:40:00|10277.4|10267.4|10277.4|10267.4|10278.6|10268.6|10275.9|10265.9|24
1634305210000|2021-10-15 13:40:10|10277.1|10267.1|10275.4|10265.4|10281.4|10271.4|10274.6|10264.6|21
1634305220000|2021-10-15 13:40:20|10274.4|10264.4|10270.6|10260.6|10274.4|10264.4|10268.9|10258.9|22
1634305230000|2021-10-15 13:40:30|10271.4|10261.4|10277.6|10267.6|10280.1|10270.1|10271.1|10261.1|24
1634305240000|2021-10-15 13:40:40|10277.9|10267.9|10277.4|10267.4|10279.1|10269.1|10277.4|10267.4|9
1634305250000|2021-10-15 13:40:50|10277.9|10267.9|10281.6|10271.6|10281.6|10271.6|10277.9|10267.9|14
1634305260000|2021-10-15 13:41:00|10281.9|10271.9|10282.1|10272.1|10282.9|10272.9|10280.4|10270.4|14
1634305270000|2021-10-15 13:41:10|10281.4|10271.4|10274.4|10264.4|10281.9|10271.9|10272.9|10262.9|16
1634305280000|2021-10-15 13:41:20|10274.1|10264.1|10277.1|10267.1|10277.1|10267.1|10273.9|10263.9|10
1634305290000|2021-10-15 13:41:30|10277.6|10267.6|10286.4|10276.4|10287.1|10277.1|10277.1|10267.1|17
1634305300000|2021-10-15 13:41:40|10285.9|10275.9|10281.6|10271.6|10285.9|10275.9|10278.1|10268.1|15
1634305310000|2021-10-15 13:41:50|10281.1|10271.1|10281.4|10271.4|10281.4|10271.4|10280.1|10270.1|11
1634305320000|2021-10-15 13:42:00|10281.1|10271.1|10275.6|10265.6|10281.1|10271.1|10275.1|10265.1|10
1634305330000|2021-10-15 13:42:10|10274.9|10264.9|10281.4|10271.4|10284.6|10274.6|10272.9|10262.9|26
1634305340000|2021-10-15 13:42:20|10281.9|10271.9|10279.6|10269.6|10284.4|10274.4|10279.6|10269.6|17
1634305350000|2021-10-15 13:42:30|10279.4|10269.4|10283.6|10273.6|10283.6|10273.6|10279.1|10269.1|15
1634305360000|2021-10-15 13:42:40|10283.9|10273.9|10283.6|10273.6|10283.9|10273.9|10282.4|10272.4|14
1634305370000|2021-10-15 13:42:50|10283.4|10273.4|10293.9|10283.9|10295.1|10285.1|10282.4|10272.4|19
1634305380000|2021-10-15 13:43:00|10293.6|10283.6|10297.1|10287.1|10297.4|10287.4|10292.6|10282.6|23
1634305390000|2021-10-15 13:43:10|10297.3|10287.3|10299.1|10289.1|10299.1|10289.1|10297.3|10287.3|11
1634305400000|2021-10-15 13:43:20|10298.9|10288.9|10301.9|10291.9|10302.1|10292.1|10297.9|10287.9|10
1634305410000|2021-10-15 13:43:30|10301.6|10291.6|10302.1|10292.1|10302.1|10292.1|10300.9|10290.9|20
1634305420000|2021-10-15 13:43:40|10301.4|10291.4|10305.8|10295.8|10305.8|10295.8|10300.6|10290.6|14
1634305440000|2021-10-15 13:44:00|10305.5|10295.5|10306.9|10296.9|10306.9|10296.9|10305.5|10295.5|4
1634305450000|2021-10-15 13:44:10|10306.6|10296.6|10306.6|10296.6|10306.9|10296.9|10305.9|10295.9|6
1634305460000|2021-10-15 13:44:20|10305.4|10295.4|10303.9|10293.9|10306.9|10296.9|10301.6|10291.6|17
1634305470000|2021-10-15 13:44:30|10301.4|10291.4|10297.4|10287.4|10301.4|10291.4|10297.4|10287.4|16
1634305480000|2021-10-15 13:44:40|10296.9|10286.9|10297.6|10287.6|10298.6|10288.6|10293.4|10283.4|19
1634305490000|2021-10-15 13:44:50|10297.9|10287.9|10300.1|10290.1|10303.6|10293.6|10297.9|10287.9|29
1634305500000|2021-10-15 13:45:00|10300.6|10290.6|10300.4|10290.4|10302.1|10292.1|10299.9|10289.9|17
1634305510000|2021-10-15 13:45:10|10300.6|10290.6|10302.1|10292.1|10302.6|10292.6|10297.5|10287.5|21
1634305520000|2021-10-15 13:45:20|10301.9|10291.9|10316.9|10306.9|10316.9|10306.9|10301.9|10291.9|21
1634305530000|2021-10-15 13:45:30|10316.6|10306.6|10320.1|10310.1|10320.1|10310.1|10316.4|10306.4|16
1634305540000|2021-10-15 13:45:40|10319.6|10309.6|10314.9|10304.9|10319.6|10309.6|10314.6|10304.6|19
1634305550000|2021-10-15 13:45:50|10315.1|10305.1|10315.3|10305.3|10318.1|10308.1|10315.1|10305.1|14
1634305560000|2021-10-15 13:46:00|10314.6|10304.6|10313.1|10303.1|10315.4|10305.4|10311.6|10301.6|21
1634305570000|2021-10-15 13:46:10|10313.4|10303.4|10319.1|10309.1|10319.1|10309.1|10313.4|10303.4|26
1634305580000|2021-10-15 13:46:20|10319.4|10309.4|10319.1|10309.1|10320.9|10310.9|10317.1|10307.1|25
1634305590000|2021-10-15 13:46:30|10317.9|10307.9|10311.4|10301.4|10317.9|10307.9|10311.1|10301.1|21
1634305600000|2021-10-15 13:46:40|10311.1|10301.1|10308.6|10298.6|10311.4|10301.4|10308.6|10298.6|10
1634305610000|2021-10-15 13:46:50|10308.1|10298.1|10301.1|10291.1|10308.4|10298.4|10301.1|10291.1|17
1634305620000|2021-10-15 13:47:00|10301.4|10291.4|10297.9|10287.9|10303.4|10293.4|10297.6|10287.6|21
1634305630000|2021-10-15 13:47:10|10296.9|10286.9|10298.4|10288.4|10298.4|10288.4|10292.9|10282.9|14
1634305640000|2021-10-15 13:47:20|10297.6|10287.6|10301.1|10291.1|10302.4|10292.4|10297.4|10287.4|20
1634305650000|2021-10-15 13:47:30|10299.9|10289.9|10295.6|10285.6|10299.9|10289.9|10295.1|10285.1|17
1634305660000|2021-10-15 13:47:40|10295.4|10285.4|10291.1|10281.1|10295.4|10285.4|10290.9|10280.9|17
1634305670000|2021-10-15 13:47:50|10290.9|10280.9|10290.9|10280.9|10291.1|10281.1|10289.1|10279.1|18
1634305680000|2021-10-15 13:48:00|10291.4|10281.4|10290.6|10280.6|10291.6|10281.6|10290.4|10280.4|11
1634305690000|2021-10-15 13:48:10|10291.1|10281.1|10288.4|10278.4|10291.1|10281.1|10288.1|10278.1|17
1634305700000|2021-10-15 13:48:20|10288.1|10278.1|10287.1|10277.1|10288.1|10278.1|10286.4|10276.4|10
1634305710000|2021-10-15 13:48:30|10290.4|10280.4|10288.6|10278.6|10291.9|10281.9|10288|10278|21
1634305720000|2021-10-15 13:48:40|10289.4|10279.4|10288.4|10278.4|10289.4|10279.4|10285.9|10275.9|15
1634305730000|2021-10-15 13:48:50|10288.6|10278.6|10288.6|10278.6|10289.9|10279.9|10286.6|10276.6|15
1634305740000|2021-10-15 13:49:00|10288.4|10278.4|10290.1|10280.1|10290.1|10280.1|10285.9|10275.9|19
1634305750000|2021-10-15 13:49:10|10289.9|10279.9|10288.9|10278.9|10289.9|10279.9|10288.1|10278.1|11
1634305760000|2021-10-15 13:49:20|10289.1|10279.1|10288.4|10278.4|10290.4|10280.4|10288.4|10278.4|10
1634305770000|2021-10-15 13:49:30|10288.1|10278.1|10290.1|10280.1|10291.4|10281.4|10287.6|10277.6|13
1634305780000|2021-10-15 13:49:40|10290.4|10280.4|10288.1|10278.1|10291.4|10281.4|10288.1|10278.1|31
1634305790000|2021-10-15 13:49:50|10287.6|10277.6|10286.4|10276.4|10287.6|10277.6|10286.4|10276.4|13
1634305800000|2021-10-15 13:50:00|10285.9|10275.9|10278.4|10268.4|10285.9|10275.9|10278.4|10268.4|15
1634305810000|2021-10-15 13:50:10|10277.9|10267.9|10285.6|10275.6|10285.6|10275.6|10277.6|10267.6|17
1634305820000|2021-10-15 13:50:20|10286.1|10276.1|10283.1|10273.1|10286.1|10276.1|10283.1|10273.1|9
1634305830000|2021-10-15 13:50:30|10283.4|10273.4|10284.6|10274.6|10284.6|10274.6|10283.4|10273.4|3
1634305840000|2021-10-15 13:50:40|10284.4|10274.4|10285.9|10275.9|10287.1|10277.1|10283.4|10273.4|20
1634305850000|2021-10-15 13:50:50|10286.1|10276.1|10286.9|10276.9|10286.9|10276.9|10283.1|10273.1|20
1634305860000|2021-10-15 13:51:00|10287|10277|10288.4|10278.4|10288.6|10278.6|10287|10277|19
1634305870000|2021-10-15 13:51:10|10288.1|10278.1|10283.4|10273.4|10288.1|10278.1|10283.4|10273.4|11
1634305880000|2021-10-15 13:51:20|10282.9|10272.9|10283.9|10273.9|10285.4|10275.4|10282.9|10272.9|20
1634305890000|2021-10-15 13:51:30|10283.4|10273.4|10288.1|10278.1|10288.4|10278.4|10283.4|10273.4|13
1634305900000|2021-10-15 13:51:40|10288.6|10278.6|10287.4|10277.4|10288.9|10278.9|10286.6|10276.6|15
1634305910000|2021-10-15 13:51:50|10287.1|10277.1|10289.6|10279.6|10289.6|10279.6|10285.9|10275.9|15
1634305920000|2021-10-15 13:52:00|10289.4|10279.4|10290.6|10280.6|10290.6|10280.6|10286.9|10276.9|20
1634305930000|2021-10-15 13:52:10|10290.9|10280.9|10287.1|10277.1|10291.4|10281.4|10287.1|10277.1|18
1634305940000|2021-10-15 13:52:20|10287.4|10277.4|10287.4|10277.4|10287.4|10277.4|10286.9|10276.9|9
1634305950000|2021-10-15 13:52:30|10286.9|10276.9|10286.4|10276.4|10287.4|10277.4|10286.4|10276.4|4
1634305960000|2021-10-15 13:52:40|10286.1|10276.1|10288.1|10278.1|10288.1|10278.1|10286.1|10276.1|8
1634305970000|2021-10-15 13:52:50|10287.9|10277.9|10287.6|10277.6|10287.9|10277.9|10286.9|10276.9|11
1634305980000|2021-10-15 13:53:00|10287.4|10277.4|10287.1|10277.1|10287.9|10277.9|10286.6|10276.6|17
1634305990000|2021-10-15 13:53:10|10287.4|10277.4|10287.4|10277.4|10287.4|10277.4|10285.9|10275.9|12
1634306000000|2021-10-15 13:53:20|10287.1|10277.1|10287.4|10277.4|10287.9|10277.9|10287.1|10277.1|8
1634306010000|2021-10-15 13:53:30|10287.1|10277.1|10287.6|10277.6|10287.6|10277.6|10287.1|10277.1|3
1634306020000|2021-10-15 13:53:40|10287.4|10277.4|10287.6|10277.6|10288.9|10278.9|10285.9|10275.9|14
1634306030000|2021-10-15 13:53:50|10288.1|10278.1|10288.1|10278.1|10289.9|10279.9|10287.1|10277.1|20
1634306040000|2021-10-15 13:54:00|10287.9|10277.9|10289.6|10279.6|10289.6|10279.6|10287.4|10277.4|9
1634306050000|2021-10-15 13:54:10|10289.4|10279.4|10293.9|10283.9|10295.6|10285.6|10287.4|10277.4|20
1634306060000|2021-10-15 13:54:20|10293.4|10283.4|10293.4|10283.4|10297.1|10287.1|10292.9|10282.9|21
1634306070000|2021-10-15 13:54:30|10293.6|10283.6|10291.9|10281.9|10294.4|10284.4|10290.9|10280.9|21
1634306080000|2021-10-15 13:54:40|10292.1|10282.1|10289.4|10279.4|10292.1|10282.1|10288.9|10278.9|23
1634306090000|2021-10-15 13:54:50|10288.9|10278.9|10289.4|10279.4|10290.4|10280.4|10288.1|10278.1|11
1634306100000|2021-10-15 13:55:00|10289.6|10279.6|10290.1|10280.1|10290.1|10280.1|10288.4|10278.4|11
1634306110000|2021-10-15 13:55:10|10289.6|10279.6|10295.6|10285.6|10295.6|10285.6|10289.6|10279.6|15
1634306120000|2021-10-15 13:55:20|10295.1|10285.1|10298.1|10288.1|10299.6|10289.6|10295.1|10285.1|17
1634306130000|2021-10-15 13:55:30|10298.4|10288.4|10297.6|10287.6|10299.4|10289.4|10295.6|10285.6|17
1634306140000|2021-10-15 13:55:40|10297.4|10287.4|10295.1|10285.1|10297.4|10287.4|10292.9|10282.9|21
1634306150000|2021-10-15 13:55:50|10294.9|10284.9|10290.4|10280.4|10294.9|10284.9|10289.9|10279.9|7
1634306160000|2021-10-15 13:56:00|10289.9|10279.9|10288.1|10278.1|10290.6|10280.6|10288.1|10278.1|13
1634306170000|2021-10-15 13:56:10|10287.6|10277.6|10290.9|10280.9|10293.9|10283.9|10287.4|10277.4|15
1634306180000|2021-10-15 13:56:20|10290.6|10280.6|10289.4|10279.4|10290.6|10280.6|10289.4|10279.4|13
1634306190000|2021-10-15 13:56:30|10289.1|10279.1|10288.1|10278.1|10289.1|10279.1|10287.4|10277.4|10
1634306200000|2021-10-15 13:56:40|10287.9|10277.9|10288.4|10278.4|10290.4|10280.4|10287.4|10277.4|16
1634306210000|2021-10-15 13:56:50|10288.6|10278.6|10288.4|10278.4|10289.6|10279.6|10288.4|10278.4|13
1634306220000|2021-10-15 13:57:00|10288.1|10278.1|10288.4|10278.4|10288.9|10278.9|10287.4|10277.4|15
1634306230000|2021-10-15 13:57:10|10288.9|10278.9|10286.4|10276.4|10290.1|10280.1|10286.4|10276.4|21
1634306240000|2021-10-15 13:57:20|10286.1|10276.1|10284.1|10274.1|10287.1|10277.1|10284.1|10274.1|16
1634306250000|2021-10-15 13:57:30|10284.4|10274.4|10272.6|10262.6|10284.4|10274.4|10272.6|10262.6|28
1634306260000|2021-10-15 13:57:40|10272.4|10262.4|10261.6|10251.6|10272.4|10262.4|10261.6|10251.6|25
1634306270000|2021-10-15 13:57:50|10261.9|10251.9|10268.6|10258.6|10268.6|10258.6|10260.6|10250.6|26
1634306280000|2021-10-15 13:58:00|10271.1|10261.1|10271.1|10261.1|10272.4|10262.4|10270.4|10260.4|17
1634306290000|2021-10-15 13:58:10|10270.6|10260.6|10265.6|10255.6|10270.6|10260.6|10265.6|10255.6|12
1634306300000|2021-10-15 13:58:20|10264.9|10254.9|10262.4|10252.4|10265.1|10255.1|10261.9|10251.9|11
1634306310000|2021-10-15 13:58:30|10261.6|10251.6|10259.4|10249.4|10265.1|10255.1|10259.4|10249.4|17
1634306320000|2021-10-15 13:58:40|10260.1|10250.1|10262.4|10252.4|10262.4|10252.4|10260.1|10250.1|8
1634306330000|2021-10-15 13:58:50|10262.1|10252.1|10267.9|10257.9|10267.9|10257.9|10262.1|10252.1|19
1634306340000|2021-10-15 13:59:00|10268.1|10258.1|10271.4|10261.4|10271.4|10261.4|10268.1|10258.1|9
1634306350000|2021-10-15 13:59:10|10270.1|10260.1|10269.9|10259.9|10270.9|10260.9|10269.1|10259.1|6
1634306360000|2021-10-15 13:59:20|10269.6|10259.6|10267.9|10257.9|10269.6|10259.6|10265.9|10255.9|11
1634306370000|2021-10-15 13:59:30|10268.1|10258.1|10266.4|10256.4|10268.4|10258.4|10265.6|10255.6|11
1634306380000|2021-10-15 13:59:40|10265.9|10255.9|10263.9|10253.9|10265.9|10255.9|10261.6|10251.6|9
1634306390000|2021-10-15 13:59:50|10263.6|10253.6|10265.9|10255.9|10265.9|10255.9|10261.6|10251.6|10
1634306400000|2021-10-15 14:00:00|10266.1|10256.1|10278.4|10268.4|10280.1|10270.1|10266.1|10256.1|31
1634306410000|2021-10-15 14:00:10|10278.3|10268.3|10279.9|10269.9|10280.4|10270.4|10275.9|10265.9|27
1634306420000|2021-10-15 14:00:20|10278.4|10268.4|10271.6|10261.6|10278.6|10268.6|10269.6|10259.6|23
1634306430000|2021-10-15 14:00:30|10270.4|10260.4|10268.6|10258.6|10270.4|10260.4|10265.4|10255.4|27
1634306440000|2021-10-15 14:00:40|10268.9|10258.9|10264.4|10254.4|10268.9|10258.9|10263.9|10253.9|23
1634306450000|2021-10-15 14:00:50|10264.1|10254.1|10273.6|10263.6|10273.6|10263.6|10262.4|10252.4|21
1634306460000|2021-10-15 14:01:00|10275.6|10265.6|10276.6|10266.6|10276.6|10266.6|10273.9|10263.9|16
1634306470000|2021-10-15 14:01:10|10277.1|10267.1|10276.9|10266.9|10277.4|10267.4|10274.9|10264.9|15
1634306480000|2021-10-15 14:01:20|10277.4|10267.4|10277.4|10267.4|10278.9|10268.9|10277.4|10267.4|15
1634306490000|2021-10-15 14:01:30|10277.6|10267.6|10278.4|10268.4|10279.1|10269.1|10277.6|10267.6|12
1634306500000|2021-10-15 14:01:40|10278.1|10268.1|10277.4|10267.4|10278.1|10268.1|10275.6|10265.6|13
1634306510000|2021-10-15 14:01:50|10277.6|10267.6|10278.4|10268.4|10278.9|10268.9|10276.4|10266.4|17
1634306520000|2021-10-15 14:02:00|10278.6|10268.6|10277.6|10267.6|10281.1|10271.1|10276.6|10266.6|22
1634306530000|2021-10-15 14:02:10|10277.4|10267.4|10276.9|10266.9|10278.1|10268.1|10276.1|10266.1|16
1634306540000|2021-10-15 14:02:20|10276.6|10266.6|10275.1|10265.1|10277.9|10267.9|10273.9|10263.9|19
1634306550000|2021-10-15 14:02:30|10274.1|10264.1|10273.4|10263.4|10275.6|10265.6|10272.6|10262.6|17
1634306560000|2021-10-15 14:02:40|10274.1|10264.1|10270.6|10260.6|10274.1|10264.1|10268.9|10258.9|16
1634306570000|2021-10-15 14:02:50|10271.4|10261.4|10274.9|10264.9|10275.4|10265.4|10271.4|10261.4|15
1634306580000|2021-10-15 14:03:00|10274.6|10264.6|10274.6|10264.6|10274.6|10264.6|10271.4|10261.4|22
1634306590000|2021-10-15 14:03:10|10274.9|10264.9|10280.9|10270.9|10280.9|10270.9|10274.9|10264.9|23
1634306600000|2021-10-15 14:03:20|10281.4|10271.4|10280.1|10270.1|10281.9|10271.9|10277.9|10267.9|18
1634306610000|2021-10-15 14:03:30|10280.9|10270.9|10284.1|10274.1|10284.1|10274.1|10277.4|10267.4|25
1634306620000|2021-10-15 14:03:40|10284.4|10274.4|10281.6|10271.6|10285.1|10275.1|10281.6|10271.6|17
1634306630000|2021-10-15 14:03:50|10281.9|10271.9|10282.4|10272.4|10282.4|10272.4|10280.4|10270.4|14
1634306640000|2021-10-15 14:04:00|10281.9|10271.9|10280.6|10270.6|10282.9|10272.9|10279.9|10269.9|19
1634306650000|2021-10-15 14:04:10|10280.9|10270.9|10280.6|10270.6|10282.4|10272.4|10279.1|10269.1|17
1634306660000|2021-10-15 14:04:20|10280.9|10270.9|10278.4|10268.4|10281.4|10271.4|10278.4|10268.4|15
1634306670000|2021-10-15 14:04:30|10278.6|10268.6|10281.1|10271.1|10281.4|10271.4|10277.4|10267.4|29
1634306680000|2021-10-15 14:04:40|10281.4|10271.4|10282.1|10272.1|10282.1|10272.1|10280.6|10270.6|14
1634306690000|2021-10-15 14:04:50|10282.9|10272.9|10286.4|10276.4|10286.4|10276.4|10282.1|10272.1|16
1634306700000|2021-10-15 14:05:00|10286.9|10276.9|10284.9|10274.9|10288.4|10278.4|10283.9|10273.9|22
1634306710000|2021-10-15 14:05:10|10284.6|10274.6|10280.1|10270.1|10284.6|10274.6|10279.1|10269.1|10
1634306720000|2021-10-15 14:05:20|10281.4|10271.4|10285.9|10275.9|10285.9|10275.9|10281.4|10271.4|13
1634306730000|2021-10-15 14:05:30|10287.1|10277.1|10292.6|10282.6|10292.6|10282.6|10287.1|10277.1|9
1634306740000|2021-10-15 14:05:40|10293.4|10283.4|10291.1|10281.1|10293.6|10283.6|10291.1|10281.1|18
1634306750000|2021-10-15 14:05:50|10291.4|10281.4|10291|10281|10291.4|10281.4|10288.9|10278.9|13
1634306760000|2021-10-15 14:06:00|10290.9|10280.9|10283.9|10273.9|10291|10281|10282.9|10272.9|22
1634306770000|2021-10-15 14:06:10|10283.6|10273.6|10281.6|10271.6|10284.4|10274.4|10281.1|10271.1|15
1634306780000|2021-10-15 14:06:20|10281.4|10271.4|10280.6|10270.6|10281.6|10271.6|10280.6|10270.6|12
1634306790000|2021-10-15 14:06:30|10280.4|10270.4|10276.1|10266.1|10280.4|10270.4|10276.1|10266.1|10
1634306800000|2021-10-15 14:06:40|10275.9|10265.9|10275.9|10265.9|10276.9|10266.9|10275.9|10265.9|9
1634306810000|2021-10-15 14:06:50|10274.9|10264.9|10276.1|10266.1|10276.1|10266.1|10274.6|10264.6|6
1634306820000|2021-10-15 14:07:00|10275.9|10265.9|10274.6|10264.6|10275.9|10265.9|10274.6|10264.6|6
1634306830000|2021-10-15 14:07:10|10274.9|10264.9|10274.9|10264.9|10275.1|10265.1|10274.4|10264.4|4
1634306840000|2021-10-15 14:07:20|10275.4|10265.4|10271.5|10261.5|10275.4|10265.4|10271.5|10261.5|11
1634306850000|2021-10-15 14:07:30|10271.3|10261.3|10265.6|10255.6|10271.3|10261.3|10265.6|10255.6|3
1634306860000|2021-10-15 14:07:40|10265.9|10255.9|10267.6|10257.6|10268.4|10258.4|10265.1|10255.1|24
1634306870000|2021-10-15 14:07:50|10267.1|10257.1|10265.3|10255.3|10268.4|10258.4|10265.3|10255.3|15
1634306880000|2021-10-15 14:08:00|10265.5|10255.5|10263.6|10253.6|10265.5|10255.5|10263.6|10253.6|12
1634306890000|2021-10-15 14:08:10|10263.9|10253.9|10265.1|10255.1|10265.1|10255.1|10263.6|10253.6|11
1634306900000|2021-10-15 14:08:20|10266.4|10256.4|10270.9|10260.9|10271.1|10261.1|10266.1|10256.1|20
1634306910000|2021-10-15 14:08:30|10271.1|10261.1|10270.1|10260.1|10271.4|10261.4|10268.9|10258.9|8
1634306920000|2021-10-15 14:08:40|10269.9|10259.9|10270.9|10260.9|10270.9|10260.9|10269.6|10259.6|4
1634306930000|2021-10-15 14:08:50|10270.1|10260.1|10270.6|10260.6|10271.1|10261.1|10268.4|10258.4|7
1634306940000|2021-10-15 14:09:00|10270.9|10260.9|10271.1|10261.1|10271.9|10261.9|10269.6|10259.6|14
1634306950000|2021-10-15 14:09:10|10271.4|10261.4|10268.4|10258.4|10271.9|10261.9|10267.1|10257.1|17
1634306960000|2021-10-15 14:09:20|10268.1|10258.1|10267.1|10257.1|10269.1|10259.1|10265.9|10255.9|22
1634306970000|2021-10-15 14:09:30|10267.4|10257.4|10262.9|10252.9|10267.4|10257.4|10260.6|10250.6|12
1634306980000|2021-10-15 14:09:40|10263.1|10253.1|10264.9|10254.9|10266.1|10256.1|10262.6|10252.6|12
1634306990000|2021-10-15 14:09:50|10265.4|10255.4|10264.4|10254.4|10268|10258|10264.1|10254.1|15
1634307000000|2021-10-15 14:10:00|10264.1|10254.1|10269.4|10259.4|10269.9|10259.9|10264.1|10254.1|13
1634307010000|2021-10-15 14:10:10|10269.6|10259.6|10269.9|10259.9|10269.9|10259.9|10269.6|10259.6|2
1634307020000|2021-10-15 14:10:20|10270.4|10260.4|10275.9|10265.9|10276.4|10266.4|10270.4|10260.4|6
1634307030000|2021-10-15 14:10:30|10275.1|10265.1|10274.9|10264.9|10275.1|10265.1|10272.6|10262.6|13
1634307040000|2021-10-15 14:10:40|10276.6|10266.6|10274.6|10264.6|10276.6|10266.6|10271.6|10261.6|16
1634307050000|2021-10-15 14:10:50|10274.1|10264.1|10270.1|10260.1|10274.1|10264.1|10265.9|10255.9|17
1634307060000|2021-10-15 14:11:00|10269.6|10259.6|10269.1|10259.1|10270.6|10260.6|10267.1|10257.1|12
1634307070000|2021-10-15 14:11:10|10269.6|10259.6|10269.4|10259.4|10270.1|10260.1|10267.6|10257.6|11
1634307080000|2021-10-15 14:11:20|10268.9|10258.9|10273.1|10263.1|10274.4|10264.4|10268.9|10258.9|22
1634307090000|2021-10-15 14:11:30|10273.6|10263.6|10284.6|10274.6|10284.6|10274.6|10272.9|10262.9|18
1634307100000|2021-10-15 14:11:40|10284.4|10274.4|10279.4|10269.4|10284.9|10274.9|10277.4|10267.4|19
1634307110000|2021-10-15 14:11:50|10278.5|10268.5|10277.1|10267.1|10278.5|10268.5|10275.1|10265.1|16
1634307120000|2021-10-15 14:12:00|10277.6|10267.6|10275.1|10265.1|10277.6|10267.6|10275.1|10265.1|10
1634307130000|2021-10-15 14:12:10|10275.4|10265.4|10275.6|10265.6|10276.4|10266.4|10274.9|10264.9|12
1634307140000|2021-10-15 14:12:20|10275.9|10265.9|10283.6|10273.6|10283.9|10273.9|10275.9|10265.9|29
1634307150000|2021-10-15 14:12:30|10282.1|10272.1|10277|10267|10282.3|10272.3|10275.6|10265.6|26
1634307160000|2021-10-15 14:12:40|10276.8|10266.8|10273.9|10263.9|10276.9|10266.9|10273.5|10263.5|17
1634307170000|2021-10-15 14:12:50|10275.4|10265.4|10270.9|10260.9|10275.4|10265.4|10270.6|10260.6|14
1634307180000|2021-10-15 14:13:00|10270.6|10260.6|10266.4|10256.4|10270.8|10260.8|10266.4|10256.4|19
1634307190000|2021-10-15 14:13:10|10266.6|10256.6|10265.3|10255.3|10267.4|10257.4|10265.1|10255.1|9
1634307200000|2021-10-15 14:13:20|10265.5|10255.5|10266.3|10256.3|10266.3|10256.3|10265.3|10255.3|7
1634307210000|2021-10-15 14:13:30|10267.1|10257.1|10265.9|10255.9|10267.8|10257.8|10264.6|10254.6|13
1634307220000|2021-10-15 14:13:40|10266.1|10256.1|10259.6|10249.6|10266.6|10256.6|10258.6|10248.6|21
1634307230000|2021-10-15 14:13:50|10260.4|10250.4|10262.4|10252.4|10263.1|10253.1|10259.6|10249.6|17
1634307240000|2021-10-15 14:14:00|10261.6|10251.6|10262.3|10252.3|10265.1|10255.1|10260.9|10250.9|19
1634307250000|2021-10-15 14:14:10|10262.6|10252.6|10261.6|10251.6|10262.6|10252.6|10260.4|10250.4|16
1634307260000|2021-10-15 14:14:20|10261.4|10251.4|10254.9|10244.9|10261.4|10251.4|10254.1|10244.1|16
1634307270000|2021-10-15 14:14:30|10254.4|10244.4|10253.9|10243.9|10256.1|10246.1|10253.1|10243.1|12
1634307280000|2021-10-15 14:14:40|10253.6|10243.6|10252.6|10242.6|10254.4|10244.4|10251.3|10241.3|23
1634307290000|2021-10-15 14:14:50|10251.6|10241.6|10247.3|10237.3|10252.8|10242.8|10247.3|10237.3|23
1634307300000|2021-10-15 14:15:00|10247.9|10237.9|10249.1|10239.1|10249.3|10239.3|10244.8|10234.8|24
1634307310000|2021-10-15 14:15:10|10249.4|10239.4|10254.1|10244.1|10254.6|10244.6|10249.1|10239.1|17
1634307320000|2021-10-15 14:15:20|10255.4|10245.4|10250.3|10240.3|10255.9|10245.9|10248.8|10238|14
1634307330000|2021-10-15 14:15:30|10250|10240|10263.3|10253.3|10263.6|10253.6|10249.6|10239.6|27
1634307340000|2021-10-15 14:15:40|10261.9|10251.9|10256|10246|10262.4|10252.4|10256|10246|27
1634307350000|2021-10-15 14:15:50|10255|10245|10248.5|10238.5|10255|10245|10248.5|10238.5|24
1634307360000|2021-10-15 14:16:00|10248.1|10238.1|10247.4|10237.4|10248.3|10238.3|10245.5|10235.5|17
1634307370000|2021-10-15 14:16:10|10246.6|10236.6|10243.4|10233.4|10246.6|10236.6|10242.6|10232.6|16
1634307380000|2021-10-15 14:16:20|10243.6|10233.6|10240.8|10230.8|10244.9|10234.9|10240.8|10230.8|16
1634307390000|2021-10-15 14:16:30|10240.5|10230.5|10242.9|10232.9|10243.9|10233.9|10239.5|10229.5|13
1634307400000|2021-10-15 14:16:40|10243.6|10233.6|10243.1|10233.1|10244.6|10234.6|10243.1|10233.1|12
1634307410000|2021-10-15 14:16:50|10242.9|10232.9|10246|10236|10246|10236|10242|10232|10
1634307420000|2021-10-15 14:17:00|10246.3|10236.3|10249.6|10239.6|10251.4|10241.4|10246.3|10236.3|20
1634307430000|2021-10-15 14:17:10|10249.9|10239.9|10248.4|10238.4|10251.1|10241.1|10248.4|10238.4|20
1634307440000|2021-10-15 14:17:20|10248.1|10238.1|10250.4|10240.4|10250.8|10240.8|10247.5|10237.5|24
1634307450000|2021-10-15 14:17:30|10251.1|10241.1|10250.4|10240.4|10251.1|10241.1|10248.1|10238.1|18
1634307460000|2021-10-15 14:17:40|10249.1|10239.1|10249.6|10239.6|10250.6|10240.6|10248.9|10238.9|22
1634307470000|2021-10-15 14:17:50|10248.4|10238.4|10240.6|10230.6|10248.4|10238.4|10240.6|10230.6|16
1634307480000|2021-10-15 14:18:00|10240.9|10230.9|10231.6|10221.6|10240.9|10230.9|10230.6|10220.6|26
1634307490000|2021-10-15 14:18:10|10230.6|10220.6|10233.1|10223.1|10233.1|10223.1|10226.6|10216.6|27
1634307500000|2021-10-15 14:18:20|10231|10221|10226.9|10216.9|10231|10221|10226.1|10216.1|31
1634307510000|2021-10-15 14:18:30|10227.1|10217.1|10221.6|10211.6|10228.3|10218.3|10221.6|10211.6|22
1634307520000|2021-10-15 14:18:40|10222.6|10212.6|10217.1|10207.1|10222.6|10212.6|10216.6|10206.6|33
1634307530000|2021-10-15 14:18:50|10218.4|10208.4|10215.1|10205.1|10218.4|10208.4|10213.4|10203.4|20
1634307540000|2021-10-15 14:19:00|10215.6|10205.6|10222.4|10212.4|10223.1|10213.1|10214.1|10204.1|23
1634307550000|2021-10-15 14:19:10|10222.6|10212.6|10223.4|10213.4|10223.9|10213.9|10220.6|10210.6|20
1634307560000|2021-10-15 14:19:20|10224.4|10214.4|10218.6|10208.6|10226.1|10216.1|10218.6|10208.6|18
1634307570000|2021-10-15 14:19:30|10218.1|10208.1|10218.1|10208.1|10221.6|10211.6|10215.9|10205.9|16
1634307580000|2021-10-15 14:19:40|10218|10208|10218.9|10208.9|10218.9|10208.9|10214.1|10204.1|19
1634307590000|2021-10-15 14:19:50|10218.4|10208.4|10218.4|10208.4|10218.4|10208.4|10213.6|10203.6|19
1634307600000|2021-10-15 14:20:00|10217.9|10207.9|10209.5|10199.5|10217.9|10207.9|10209.5|10199.5|14
1634307610000|2021-10-15 14:20:10|10208.6|10198.6|10197.9|10187.9|10208.6|10198.6|10197.9|10187.9|22
1634307620000|2021-10-15 14:20:20|10197|10187|10191.9|10181.9|10198.4|10188.4|10191.8|10181.8|37
1634307630000|2021-10-15 14:20:30|10192.6|10182.6|10178.6|10168.6|10192.6|10182.6|10178.6|10168.6|34
1634307640000|2021-10-15 14:20:40|10178.4|10168.4|10168.9|10158.9|10178.4|10168.4|10167.8|10157.8|28
1634307650000|2021-10-15 14:20:50|10169|10159|10172.9|10162.9|10172.9|10162.9|10166.6|10156.6|27
1634307660000|2021-10-15 14:21:00|10173.1|10163.1|10188.9|10178.9|10191.4|10181.4|10173.1|10163.1|27
1634307670000|2021-10-15 14:21:10|10188.5|10178.5|10190|10180|10194.5|10184.5|10188.5|10178.5|13
1634307680000|2021-10-15 14:21:20|10189.5|10179.5|10188.1|10178.1|10189.5|10179.5|10186.1|10176.1|13
1634307690000|2021-10-15 14:21:30|10189|10179|10191|10181|10191.9|10181.9|10188.8|10178.8|16
1634307700000|2021-10-15 14:21:40|10191.3|10181.3|10191.9|10181.9|10192.9|10182.9|10189.9|10179.9|25
1634307710000|2021-10-15 14:21:50|10191.5|10181.5|10188.6|10178.6|10194.6|10184.6|10188.6|10178.6|18
1634307720000|2021-10-15 14:22:00|10187.4|10177.4|10187.4|10177.4|10189.8|10179.8|10187.1|10177.1|13
1634307730000|2021-10-15 14:22:10|10186.9|10176.9|10190.6|10180.6|10190.6|10180.6|10186.9|10176.9|10
1634307740000|2021-10-15 14:22:20|10191.4|10181.4|10196.1|10186.1|10196.1|10186.1|10190.9|10180.9|20
1634307750000|2021-10-15 14:22:30|10195.6|10185.6|10193.9|10183.9|10196.6|10186.6|10192.1|10182.1|19
1634307760000|2021-10-15 14:22:40|10194.1|10184.1|10194.5|10184.5|10197.4|10187.4|10193.9|10183.9|16
1634307770000|2021-10-15 14:22:50|10194.4|10184.4|10191.1|10181.1|10194.4|10184.4|10189.9|10179.9|13
1634307780000|2021-10-15 14:23:00|10190.5|10180.5|10203.5|10190.3|10204.8|10190.3|10190.5|10180.5|12
1634307790000|2021-10-15 14:23:10|10203|10190.8|10216.3|10204.8|10216.8|10204.8|10203|10190.8|19
1634307800000|2021-10-15 14:23:20|10216|10205.3|10214|10203.5|10219.3|10205.5|10214|10201.8|13
1634307810000|2021-10-15 14:23:30|10215.4|10203.8|10213.3|10203.3|10215.4|10205.4|10210.6|10200.6|14
1634307820000|2021-10-15 14:23:40|10213.1|10203.1|10210.3|10200.3|10213.1|10203.1|10204.4|10194.4|24
1634307830000|2021-10-15 14:23:50|10210.6|10200.6|10206.6|10196.6|10210.6|10200.6|10206|10196|13
1634307840000|2021-10-15 14:24:00|10205.4|10195.4|10208.1|10198.1|10208.1|10198.1|10202.9|10192.9|20
1634307850000|2021-10-15 14:24:10|10208|10198|10210.6|10200.6|10211|10201|10208|10198|11
1634307860000|2021-10-15 14:24:20|10210.4|10200.4|10211.1|10201.1|10211.1|10201.1|10208.9|10198.9|16
1634307870000|2021-10-15 14:24:30|10210.9|10200.9|10208.6|10198.6|10211.4|10201.4|10208.1|10198.1|11
1634307880000|2021-10-15 14:24:40|10207.1|10197.1|10211.9|10201.9|10212.9|10202.9|10206.6|10196.6|7
1634307890000|2021-10-15 14:24:50|10211.6|10201.6|10211.1|10201.1|10212.4|10202.4|10210.6|10200.6|8
1634307900000|2021-10-15 14:25:00|10210.6|10200.6|10209.9|10199.9|10210.6|10200.6|10206.8|10196.8|18
1634307910000|2021-10-15 14:25:10|10209.6|10199.6|10201.9|10191.9|10209.6|10199.6|10200.6|10190.6|19
1634307920000|2021-10-15 14:25:20|10201.4|10191.4|10195.1|10185.1|10201.6|10191.6|10195.1|10185.1|23
1634307930000|2021-10-15 14:25:30|10194.9|10184.9|10193.8|10183.8|10195.4|10185.4|10193.1|10183.1|13
1634307940000|2021-10-15 14:25:40|10193.9|10183.9|10192.1|10182.1|10194.4|10184.4|10192.1|10182.1|12
1634307950000|2021-10-15 14:25:50|10192.4|10182.4|10190.1|10180.1|10192.4|10182.4|10189|10179|14
1634307960000|2021-10-15 14:26:00|10189.8|10179.8|10189.3|10179.3|10190.8|10180.8|10187.4|10177.4|16
1634307970000|2021-10-15 14:26:10|10188.6|10178.6|10188.4|10178.4|10188.8|10178.8|10188.1|10178.1|8
1634307980000|2021-10-15 14:26:20|10188.3|10178.3|10187.1|10177.1|10188.3|10178.3|10186.5|10176.5|7
1634307990000|2021-10-15 14:26:30|10187.4|10177.4|10186.4|10176.4|10187.4|10177.4|10186.4|10176.4|6
1634308000000|2021-10-15 14:26:40|10185.6|10175.6|10187.1|10177.1|10187.1|10177.1|10185.6|10175.6|4
1634308010000|2021-10-15 14:26:50|10188|10178|10189|10179|10190.1|10180.1|10187.8|10177.8|14
1634308020000|2021-10-15 14:27:00|10188.9|10178.9|10189.1|10179.1|10189.4|10179.4|10188.4|10178.4|10
1634308030000|2021-10-15 14:27:10|10188.9|10178.9|10189.4|10179.4|10190.1|10180.1|10188.6|10178.6|12
1634308040000|2021-10-15 14:27:20|10189.1|10179.1|10177.8|10167.8|10189.1|10179.1|10177.8|10167.8|11
1634308050000|2021-10-15 14:27:30|10178|10168|10179|10169|10179|10169|10178|10168|5
1634308060000|2021-10-15 14:27:40|10179.3|10169.3|10180.9|10170.9|10180.9|10170.9|10174|10164|20
1634308070000|2021-10-15 14:27:50|10181|10171|10176.4|10166.4|10181.1|10171.1|10175.3|10165.3|17
1634308080000|2021-10-15 14:28:00|10176.6|10166.6|10174.3|10164.3|10179.6|10169.6|10174|10164|22
1634308090000|2021-10-15 14:28:10|10174|10164|10176.6|10166.6|10176.6|10166.6|10173.9|10163.9|12
1634308100000|2021-10-15 14:28:20|10176.3|10166.3|10175.4|10165.4|10176.3|10166.3|10174.9|10164.9|5
1634308110000|2021-10-15 14:28:30|10175.1|10165.1|10173|10163|10175.1|10165.1|10173|10163|5
1634308120000|2021-10-15 14:28:40|10173.1|10163.1|10175.4|10165.4|10175.9|10165.9|10173.1|10163.1|8
1634308130000|2021-10-15 14:28:50|10175.9|10165.9|10170.8|10160.8|10175.9|10165.9|10170.8|10160.8|12
1634308140000|2021-10-15 14:29:00|10171.8|10161.8|10174.1|10164.1|10174.3|10164.3|10171.8|10161.8|15
1634308150000|2021-10-15 14:29:10|10174.4|10164.4|10179.6|10169.6|10180.6|10170.6|10174.4|10164.4|24
1634308160000|2021-10-15 14:29:20|10179.9|10169.9|10184.5|10174.5|10184.5|10174.5|10179.9|10169.9|23
1634308170000|2021-10-15 14:29:30|10187.3|10177.3|10187.4|10177.4|10191.3|10181.3|10187.1|10177.1|16
1634308180000|2021-10-15 14:29:40|10187.6|10177.6|10189.6|10179.6|10189.9|10179.9|10187.1|10177.1|18
1634308190000|2021-10-15 14:29:50|10189.4|10179.4|10187.6|10177.6|10189.6|10179.6|10187.6|10177.6|9
1634308200000|2021-10-15 14:30:00|10187.4|10177.4|10191.4|10181.4|10193.5|10183.5|10187.4|10177.4|13
1634308210000|2021-10-15 14:30:10|10191.6|10181.6|10189.4|10179.4|10192.6|10182.6|10184.4|10174.4|22
1634308220000|2021-10-15 14:30:20|10189.6|10179.6|10188.9|10178.9|10190.6|10180.6|10188.1|10178.1|14
1634308230000|2021-10-15 14:30:30|10188.6|10178.6|10189.1|10179.1|10189.4|10179.4|10186.4|10176.4|7
1634308240000|2021-10-15 14:30:40|10189.6|10179.6|10189.1|10179.1|10189.9|10179.9|10189.1|10179.1|6
1634308250000|2021-10-15 14:30:50|10189.6|10179.6|10191.1|10181.1|10192.4|10182.4|10189.6|10179.6|27
1634308260000|2021-10-15 14:31:00|10190.9|10180.9|10187|10177|10191.1|10181.1|10186.3|10176.3|12
1634308270000|2021-10-15 14:31:10|10187.3|10177.3|10187|10177|10187.5|10177.5|10187|10177|4
1634308280000|2021-10-15 14:31:20|10186.6|10176.6|10182.5|10172.5|10186.6|10176.6|10182.5|10172.5|7
1634308290000|2021-10-15 14:31:30|10181.5|10171.5|10171.5|10161.5|10181.5|10171.5|10171.5|10161.5|18
1634308300000|2021-10-15 14:31:40|10172|10162|10172.1|10162.1|10172.4|10162.4|10172|10162|5
1634308310000|2021-10-15 14:31:50|10171.1|10161.1|10169.1|10159.1|10171.1|10161.1|10168.1|10158.1|13
1634308320000|2021-10-15 14:32:00|10170.6|10160.6|10173.4|10163.4|10173.5|10163.5|10170.6|10160.6|4
1634308330000|2021-10-15 14:32:10|10173.6|10163.6|10180.6|10170.6|10180.6|10170.6|10173.5|10163.5|18
1634308340000|2021-10-15 14:32:20|10180.9|10170.9|10182.9|10172.9|10182.9|10172.9|10179.1|10169.1|22
1634308350000|2021-10-15 14:32:30|10182.1|10172.1|10183.6|10173.6|10184.4|10174.4|10181.6|10171.6|25
1634308360000|2021-10-15 14:32:40|10183.9|10173.9|10186.1|10176.1|10188.1|10178.1|10183.8|10173.8|17
1634308370000|2021-10-15 14:32:50|10186.6|10176.6|10186.9|10176.9|10187.9|10177.9|10185.1|10175.1|20
1634308380000|2021-10-15 14:33:00|10186.6|10176.6|10184.1|10174.1|10186.6|10176.6|10184.1|10174.1|9
1634308390000|2021-10-15 14:33:10|10183.1|10173.1|10182.9|10172.9|10183.6|10173.6|10182.6|10172.6|7
1634308400000|2021-10-15 14:33:20|10182.6|10172.6|10185.1|10175.1|10185.6|10175.6|10181.9|10171.9|10
1634308410000|2021-10-15 14:33:30|10185.4|10175.4|10184.1|10174.1|10186.1|10176.1|10184.1|10174.1|14
1634308420000|2021-10-15 14:33:40|10183.6|10173.6|10190.9|10180.9|10191.3|10181.3|10183.4|10173.4|16
1634308430000|2021-10-15 14:33:50|10191.6|10181.6|10191.1|10181.1|10193.9|10183.9|10190.6|10180.6|21
1634308440000|2021-10-15 14:34:00|10191.6|10181.6|10192.9|10182.9|10194.1|10184.1|10191.6|10181.6|20
1634308450000|2021-10-15 14:34:10|10192.6|10182.6|10194.4|10184.4|10194.6|10184.6|10192.6|10182.6|15
1634308460000|2021-10-15 14:34:20|10194.9|10184.9|10195.1|10185.1|10195.1|10185.1|10194.6|10184.6|6
1634308470000|2021-10-15 14:34:30|10196.6|10186.6|10199.3|10189.3|10199.3|10189.3|10195.6|10185.6|12
1634308480000|2021-10-15 14:34:40|10199.1|10189.1|10203|10193|10203.3|10193.3|10199.1|10189.1|11
1634308490000|2021-10-15 14:34:50|10202.9|10192.9|10205.6|10195.6|10205.6|10195.6|10202.9|10192.9|11
1634308500000|2021-10-15 14:35:00|10204.9|10194.9|10201.9|10191.9|10205.6|10195.6|10200.5|10190.5|9
1634308510000|2021-10-15 14:35:10|10201.6|10191.6|10196.4|10186.4|10201.6|10191.6|10196.4|10186.4|20
1634308520000|2021-10-15 14:35:20|10196.1|10186.1|10199.1|10189.1|10199.5|10189.5|10194.9|10184.9|16
1634308530000|2021-10-15 14:35:30|10197.9|10187.9|10198.9|10188.9|10200.6|10190.6|10197.9|10187.9|16
1634308540000|2021-10-15 14:35:40|10198.6|10188.6|10195.6|10185.6|10198.6|10188.6|10195.6|10185.6|9
1634308550000|2021-10-15 14:35:50|10196.6|10186.6|10193.6|10183.6|10196.6|10186.6|10193.6|10183.6|15
1634308560000|2021-10-15 14:36:00|10193.1|10183.1|10192|10182|10194.1|10184.1|10192|10182|14
1634308570000|2021-10-15 14:36:10|10191.3|10181.3|10191.9|10181.9|10191.9|10181.9|10189.1|10179.1|19
1634308580000|2021-10-15 14:36:20|10191.6|10181.6|10194.9|10184.9|10195.1|10185.1|10190.9|10180.9|12
1634308590000|2021-10-15 14:36:30|10194.1|10184.1|10199.4|10189.4|10200.9|10190.9|10193.9|10183.9|14
1634308600000|2021-10-15 14:36:40|10199.6|10189.6|10197.9|10187.9|10199.9|10189.9|10197.6|10187.6|11
1634308610000|2021-10-15 14:36:50|10198.4|10188.4|10197.4|10187.4|10198.4|10188.4|10195.6|10185.6|12
1634308620000|2021-10-15 14:37:00|10197.1|10187.1|10198.9|10188.9|10198.9|10188.9|10197.1|10187.1|6
1634308630000|2021-10-15 14:37:10|10199.9|10189.9|10199.4|10189.4|10199.9|10189.9|10198.3|10188.3|10
1634308640000|2021-10-15 14:37:20|10198.9|10188.9|10202.4|10192.4|10204.1|10194.1|10198.6|10188.6|19
1634308650000|2021-10-15 14:37:30|10203.1|10193.1|10204.6|10194.6|10205.1|10195.1|10202.6|10192.6|18
1634308660000|2021-10-15 14:37:40|10205.9|10195.9|10206.6|10196.6|10206.9|10196.9|10204.3|10194.3|15
1634308670000|2021-10-15 14:37:50|10205.9|10195.9|10202.6|10192.6|10205.9|10195.9|10202.6|10192.6|5
1634308680000|2021-10-15 14:38:00|10201.9|10191.9|10204.5|10194.5|10204.8|10194.8|10201.9|10191.9|11
1634308690000|2021-10-15 14:38:10|10204.1|10194.1|10204.5|10194.5|10204.5|10194.5|10203.6|10193.6|9
1634308700000|2021-10-15 14:38:20|10204.3|10194.3|10207.6|10197.6|10207.6|10197.6|10203.8|10193.8|6
1634308710000|2021-10-15 14:38:30|10208.4|10198.4|10204.6|10194.6|10208.4|10198.4|10204.1|10194.1|21
1634308720000|2021-10-15 14:38:40|10204.9|10194.9|10204.4|10194.4|10205.6|10195.6|10203.1|10193.1|10
1634308730000|2021-10-15 14:38:50|10202.9|10192.9|10202.9|10192.9|10205.9|10195.9|10202.1|10192.1|17
1634308740000|2021-10-15 14:39:00|10202.6|10192.6|10207.6|10197.6|10208|10198|10202.6|10192.6|9
1634308750000|2021-10-15 14:39:10|10207.1|10197.1|10202.8|10192.8|10207.1|10197.1|10200.8|10190.8|24
1634308760000|2021-10-15 14:39:20|10202.5|10192.5|10203.1|10193.1|10207.1|10197.1|10200.4|10190.4|29
1634308770000|2021-10-15 14:39:30|10202.1|10192.1|10201.9|10191.9|10205.3|10195.3|10201.9|10191.9|23
1634308780000|2021-10-15 14:39:40|10202.4|10192.4|10203.6|10193.6|10204|10194|10201.9|10191.9|13
1634308790000|2021-10-15 14:39:50|10204.6|10194.6|10208.1|10198.1|10208.1|10198.1|10204.6|10194.6|7
1634308800000|2021-10-15 14:40:00|10207.9|10197.9|10207.5|10197.5|10207.9|10197.9|10205.4|10195.4|14
1634308810000|2021-10-15 14:40:10|10207.8|10197.8|10206.9|10196.9|10207.8|10197.8|10205.9|10195.9|8
1634308820000|2021-10-15 14:40:20|10206.6|10196.6|10207|10197|10208.1|10198.1|10206.1|10196.1|12
1634308830000|2021-10-15 14:40:30|10207.3|10197.3|10210.5|10200.5|10211.4|10201.4|10207.3|10197.3|15
1634308840000|2021-10-15 14:40:40|10210.4|10200.4|10210.9|10200.9|10211.6|10201.6|10210.4|10200.4|4
1634308850000|2021-10-15 14:40:50|10211.6|10201.6|10209.6|10199.6|10211.6|10201.6|10209.1|10199.1|10
1634308860000|2021-10-15 14:41:00|10209.9|10199.9|10209.6|10199.6|10210.6|10200.6|10209.1|10199.1|8
1634308870000|2021-10-15 14:41:10|10210.4|10200.4|10208.4|10198.4|10213.4|10203.4|10208.4|10198.4|15
1634308880000|2021-10-15 14:41:20|10205.9|10195.9|10206.9|10196.9|10208.9|10198.9|10204.6|10194.6|20
1634308890000|2021-10-15 14:41:30|10206.1|10196.1|10205.9|10195.9|10206.6|10196.6|10204.1|10194.1|17
1634308900000|2021-10-15 14:41:40|10205.4|10195.4|10203.1|10193.1|10205.9|10195.9|10202.1|10192.1|19
1634308910000|2021-10-15 14:41:50|10201.9|10191.9|10199.9|10189.9|10201.9|10191.9|10199|10189|13
1634308930000|2021-10-15 14:42:10|10200.4|10190.4|10201.1|10191.1|10202.3|10192.3|10200.4|10190.4|3
1634308940000|2021-10-15 14:42:20|10201.4|10191.4|10200.9|10190.9|10201.4|10191.4|10200.9|10190.9|4
1634308950000|2021-10-15 14:42:30|10201.6|10191.6|10206.4|10196.4|10206.4|10196.4|10201.6|10191.6|13
1634308960000|2021-10-15 14:42:40|10204.9|10194.9|10204.8|10194.8|10204.9|10194.9|10204.8|10194.8|2
1634308970000|2021-10-15 14:42:50|10204.3|10194.3|10203.1|10193.1|10205.4|10195.4|10202.9|10192.9|9
1634308980000|2021-10-15 14:43:00|10201.9|10191.9|10202.6|10192.6|10202.6|10192.6|10201.9|10191.9|2
1634308990000|2021-10-15 14:43:10|10202.4|10192.4|10196.9|10186.9|10202.4|10192.4|10196.4|10186.4|10
1634309000000|2021-10-15 14:43:20|10196.1|10186.1|10195.1|10185.1|10198.1|10188.1|10193.9|10183.9|13
1634309010000|2021-10-15 14:43:30|10194.1|10184.1|10195.1|10185.1|10195.1|10185.1|10194.1|10184.1|9
1634309020000|2021-10-15 14:43:40|10194.6|10184.6|10194.9|10184.9|10194.9|10184.9|10193.9|10183.9|4
1634309030000|2021-10-15 14:43:50|10194.1|10184.1|10192.4|10182.4|10194.4|10184.4|10192.4|10182.4|9
1634309040000|2021-10-15 14:44:00|10191.9|10181.9|10189.4|10179.4|10191.9|10181.9|10187.9|10177.9|20
1634309050000|2021-10-15 14:44:10|10188.4|10178.4|10181.5|10171.5|10188.4|10178.4|10181.5|10171.5|20
1634309060000|2021-10-15 14:44:20|10183.3|10173.3|10182.9|10172.9|10184.6|10174.6|10181.5|10171.5|22
1634309070000|2021-10-15 14:44:30|10183.4|10173.4|10179.9|10169.9|10184.1|10174.1|10179.9|10169.9|13
1634309080000|2021-10-15 14:44:40|10179.4|10169.4|10176.6|10166.6|10179.4|10169.4|10176.6|10166.6|13
1634309090000|2021-10-15 14:44:50|10176.9|10166.9|10178.1|10168.1|10178.4|10168.4|10176.4|10166.4|12
1634309100000|2021-10-15 14:45:00|10178.4|10168.4|10175.1|10165.1|10178.4|10168.4|10175.1|10165.1|6
1634309110000|2021-10-15 14:45:10|10175.6|10165.6|10181.6|10171.6|10181.9|10171.9|10175.6|10165.6|14
1634309120000|2021-10-15 14:45:20|10181.1|10171.1|10180.8|10170.8|10181.1|10171.1|10179.9|10169.9|11
1634309130000|2021-10-15 14:45:30|10181.1|10171.1|10187|10177|10187|10177|10181|10171|11
1634309140000|2021-10-15 14:45:40|10187.5|10177.5|10188.9|10178.9|10189.4|10179.4|10187.5|10177.5|11
1634309150000|2021-10-15 14:45:50|10189.4|10179.4|10189.6|10179.6|10189.6|10179.6|10189.4|10179.4|4
1634309160000|2021-10-15 14:46:00|10188.6|10178.6|10189.1|10179.1|10189.1|10179.1|10187.1|10177.1|11
1634309170000|2021-10-15 14:46:10|10189.4|10179.4|10187.9|10177.9|10189.4|10179.4|10187.6|10177.6|10
1634309180000|2021-10-15 14:46:20|10188.1|10178.1|10189.6|10179.6|10189.6|10179.6|10188.1|10178.1|5
1634309190000|2021-10-15 14:46:30|10189.4|10179.4|10191.1|10181.1|10191.4|10181.4|10189.4|10179.4|5
1634309200000|2021-10-15 14:46:40|10190.9|10180.9|10190.9|10180.9|10190.9|10180.9|10190.9|10180.9|1
1634309210000|2021-10-15 14:46:50|10190.4|10180.4|10190.4|10180.4|10190.9|10180.9|10190.4|10180.4|3
1634309220000|2021-10-15 14:47:00|10190.6|10180.6|10194.5|10183.3|10195|10183.3|10190.6|10180.6|6
1634309230000|2021-10-15 14:47:10|10195.8|10185|10197.3|10186.5|10197.3|10186.5|10195.8|10185|4
1634309240000|2021-10-15 14:47:20|10199.4|10189.4|10207.5|10197.5|10207.5|10197.5|10199.4|10189.4|10
1634309250000|2021-10-15 14:47:30|10208|10198|10208.1|10198.1|10208.3|10198.3|10207.6|10197.6|6
1634309260000|2021-10-15 14:47:40|10208.4|10198.4|10209.4|10199.4|10209.4|10199.4|10208.3|10198.3|5
1634309270000|2021-10-15 14:47:50|10209.1|10199.1|10208.1|10198.1|10209.4|10199.4|10208.1|10198.1|7
1634309280000|2021-10-15 14:48:00|10208.6|10198.6|10208.6|10198.6|10208.6|10198.6|10208.1|10198.1|3
1634309290000|2021-10-15 14:48:10|10208.1|10198.1|10208.6|10198.6|10208.6|10198.6|10208.1|10198.1|2
1634309300000|2021-10-15 14:48:20|10209.4|10199.4|10209.1|10199.1|10209.4|10199.4|10208.6|10198.6|4
1634309310000|2021-10-15 14:48:30|10209.4|10199.4|10208.6|10198.6|10210.1|10200.1|10208.3|10198.3|11
1634309320000|2021-10-15 14:48:40|10208.5|10198.5|10210.1|10200.1|10210.1|10200.1|10208.5|10198.5|10
1634309330000|2021-10-15 14:48:50|10210.4|10200.4|10210.1|10200.1|10210.9|10200.9|10209.9|10199.9|13
1634309350000|2021-10-15 14:49:10|10210.4|10200.4|10212.6|10202.6|10212.9|10202.9|10210.1|10200.1|7
1634309360000|2021-10-15 14:49:20|10212.9|10202.9|10213.4|10203.4|10213.6|10203.6|10212.9|10202.9|3
1634309370000|2021-10-15 14:49:30|10213.1|10203.1|10213.1|10203.1|10213.1|10203.1|10213.1|10203.1|1
1634309380000|2021-10-15 14:49:40|10213.5|10203.5|10213.1|10203.1|10213.5|10203.5|10213.1|10203.1|2
1634309390000|2021-10-15 14:49:50|10213.6|10203.6|10215.4|10205.4|10215.5|10205.5|10213.6|10203.6|5
1634309400000|2021-10-15 14:50:00|10215.9|10205.9|10217.4|10207.4|10217.4|10207.4|10215.9|10205.9|2
1634309410000|2021-10-15 14:50:10|10217.1|10207.1|10214|10204|10217.1|10207.1|10214|10204|5
1634309420000|2021-10-15 14:50:20|10213.9|10203.9|10210.9|10200.9|10214.4|10204.4|10210.9|10200.9|5
1634309440000|2021-10-15 14:50:40|10210.6|10200.6|10212.1|10202.1|10212.1|10202.1|10210.1|10200.1|9
1634309450000|2021-10-15 14:50:50|10212.9|10202.9|10216.5|10206.5|10216.5|10206.5|10212.6|10202.6|8
1634309460000|2021-10-15 14:51:00|10216.8|10206.8|10213.9|10203.9|10216.8|10206.8|10212.9|10202.9|7
1634309470000|2021-10-15 14:51:10|10212.9|10202.9|10213.3|10203.3|10213.4|10203.4|10212.6|10202.6|8
1634309480000|2021-10-15 14:51:20|10213.1|10203.1|10213.1|10203.1|10213.1|10203.1|10212.9|10202.9|3
1634309490000|2021-10-15 14:51:30|10212.9|10202.9|10213.4|10203.4|10213.4|10203.4|10212.9|10202.9|3
1634309500000|2021-10-15 14:51:40|10213.9|10203.9|10220.9|10210.9|10221.1|10211.1|10213.9|10203.9|8
1634309510000|2021-10-15 14:51:50|10219.6|10209.6|10220.6|10210.6|10221.3|10211.3|10219.4|10209.4|8
1634309520000|2021-10-15 14:52:00|10219.6|10209.6|10219.6|10209.6|10220.1|10210.1|10219.6|10209.6|4
1634309530000|2021-10-15 14:52:10|10220.6|10210.6|10221.4|10211.4|10221.4|10211.4|10219.6|10209.6|8
1634309540000|2021-10-15 14:52:20|10222.1|10212.1|10225.6|10215.6|10225.6|10215.6|10222.1|10212.1|5
1634309550000|2021-10-15 14:52:30|10226.4|10216.4|10232.3|10222.3|10235.3|10225.3|10226.4|10216.4|18
1634309560000|2021-10-15 14:52:40|10232|10222|10236.6|10226.6|10236.6|10226.6|10231.1|10221.1|22
1634309570000|2021-10-15 14:52:50|10235.9|10225.9|10234.4|10224.4|10237.6|10227.6|10234.4|10224.4|25
1634309580000|2021-10-15 14:53:00|10233.9|10223.9|10232.1|10222.1|10234.4|10224.4|10232|10222|20
1634309590000|2021-10-15 14:53:10|10231.6|10221.6|10229.6|10219.6|10231.9|10221.9|10229.6|10219.6|10
1634309600000|2021-10-15 14:53:20|10230.1|10220.1|10229.1|10219.1|10230.1|10220.1|10228.9|10218.9|7
1634309610000|2021-10-15 14:53:30|10229.4|10219.4|10235.6|10225.6|10235.6|10225.6|10228.9|10218.9|19
1634309620000|2021-10-15 14:53:40|10235.4|10225.4|10234.6|10224.6|10235.4|10225.4|10232.5|10222.5|18
1634309630000|2021-10-15 14:53:50|10233.6|10223.6|10231.6|10221.6|10235.1|10225.1|10230.4|10220.4|22
1634309640000|2021-10-15 14:54:00|10231.1|10221.1|10230.1|10220.1|10231.1|10221.1|10229.4|10219.4|12
1634309650000|2021-10-15 14:54:10|10231.1|10221.1|10227.1|10217.1|10231.1|10221.1|10226.4|10216.4|14
1634309660000|2021-10-15 14:54:20|10226.4|10216.4|10225.1|10215.1|10227.4|10217.4|10223.4|10213.4|14
1634309670000|2021-10-15 14:54:30|10225.9|10215.9|10228.4|10218.4|10228.6|10218.6|10225.9|10215.9|14
1634309680000|2021-10-15 14:54:40|10227.9|10217.9|10227.4|10217.4|10229.1|10219.1|10226.1|10216.1|19
1634309690000|2021-10-15 14:54:50|10226.5|10216.5|10228.4|10218.4|10228.6|10218.6|10226.5|10216.5|10
1634309700000|2021-10-15 14:55:00|10228.1|10218.1|10226.9|10216.9|10229.6|10219.6|10226.9|10216.9|21
1634309710000|2021-10-15 14:55:10|10226.1|10216.1|10227.4|10217.4|10227.6|10217.6|10225.9|10215.9|18
1634309720000|2021-10-15 14:55:20|10227.6|10217.6|10227.8|10217.8|10228.6|10218.6|10225.9|10215.9|15
1634309730000|2021-10-15 14:55:30|10228.4|10218.4|10229.5|10219.5|10229.5|10219.5|10228.4|10218.4|6
1634309740000|2021-10-15 14:55:40|10229.6|10219.6|10230.1|10220.1|10230.1|10220.1|10229.6|10219.6|2
1634309750000|2021-10-15 14:55:50|10230.4|10220.4|10230.1|10220.1|10230.4|10220.4|10228.9|10218.9|14
1634309760000|2021-10-15 14:56:00|10230.4|10220.4|10228.9|10218.9|10230.6|10220.6|10228.6|10218.6|9
1634309770000|2021-10-15 14:56:10|10228.6|10218.6|10227.6|10217.6|10230.4|10220.4|10226.1|10216.1|18
1634309780000|2021-10-15 14:56:20|10226.8|10216.8|10222.9|10212.9|10227.1|10217.1|10222.9|10212.9|21
1634309790000|2021-10-15 14:56:30|10223.4|10213.4|10224.4|10214.4|10224.4|10214.4|10221.9|10211.9|6
1634309800000|2021-10-15 14:56:40|10223.1|10213.1|10221.9|10211.9|10223.1|10213.1|10221.6|10211.6|6
1634309810000|2021-10-15 14:56:50|10222.6|10212.6|10222.8|10212.8|10222.8|10212.8|10222.4|10212.4|3
1634309820000|2021-10-15 14:57:00|10223.4|10213.4|10227.9|10217.9|10227.9|10217.9|10223.4|10213.4|7
1634309830000|2021-10-15 14:57:10|10228.4|10218.4|10230|10220|10230|10220|10228.4|10218.4|3
1634309840000|2021-10-15 14:57:20|10230.3|10220.3|10233.6|10223.6|10233.9|10223.9|10230.1|10220.1|11
1634309850000|2021-10-15 14:57:30|10233.9|10223.9|10237.4|10227.4|10237.4|10227.4|10233.9|10223.9|5
1634309860000|2021-10-15 14:57:40|10237.6|10227.6|10237.6|10227.6|10237.6|10227.6|10237.1|10227.1|4
1634309870000|2021-10-15 14:57:50|10237.1|10227.1|10239.8|10229.8|10241.4|10231.4|10237.1|10227.1|6
1634309880000|2021-10-15 14:58:00|10239|10229|10237.9|10227.9|10239.1|10229.1|10237.4|10227.4|18
1634309890000|2021-10-15 14:58:10|10238.4|10228.4|10239.5|10229.5|10241.3|10230.5|10237.6|10227.6|16
1634309900000|2021-10-15 14:58:20|10239.4|10229.4|10238.4|10228.4|10239.5|10229.5|10238.4|10228.4|10
1634309910000|2021-10-15 14:58:30|10238.9|10228.9|10238.9|10228.9|10240.5|10230.5|10238.4|10228.4|10
1634309920000|2021-10-15 14:58:40|10239.4|10229.4|10239.3|10229.3|10241.9|10231.9|10239.3|10229.3|9
1634309930000|2021-10-15 14:58:50|10239.5|10229.5|10240.1|10230.1|10240.9|10230.9|10239.4|10229.4|5
1634309940000|2021-10-15 14:59:00|10237.4|10227.4|10239.1|10229.1|10241.1|10231.1|10236.1|10226.1|27
1634309950000|2021-10-15 14:59:10|10237.9|10227.9|10241.3|10231.3|10241.6|10231.6|10237.6|10227.6|21
1634309960000|2021-10-15 14:59:20|10241.1|10231.1|10239.1|10229.1|10241.1|10231.1|10239.1|10229.1|18
1634309970000|2021-10-15 14:59:30|10239.6|10229.6|10239.4|10229.4|10240.4|10230.4|10239.1|10229.1|6
1634309980000|2021-10-15 14:59:40|10238.9|10228.9|10240.4|10230.4|10240.4|10230.4|10238.9|10228.9|5
1634309990000|2021-10-15 14:59:50|10240.1|10230.1|10240.1|10230.1|10240.1|10230.1|10240.1|10230.1|1
1634310000000|2021-10-15 15:00:00|10239.1|10229.1|10239.4|10229.4|10239.9|10229.9|10238.6|10228.6|14
1634310010000|2021-10-15 15:00:10|10239.1|10229.1|10231.6|10221.6|10239.1|10229.1|10231.4|10221.4|22
1634310020000|2021-10-15 15:00:20|10231.4|10221.4|10226.9|10216.9|10231.4|10221.4|10225.6|10215.6|25
1634310030000|2021-10-15 15:00:30|10226.4|10216.4|10224.4|10214.4|10227.1|10217.1|10224.4|10214.4|11
1634310040000|2021-10-15 15:00:40|10224.1|10214.1|10222.1|10212.1|10224.4|10214.4|10221.6|10211.6|13
1634310050000|2021-10-15 15:00:50|10222.4|10212.4|10218.6|10208.6|10222.6|10212.6|10218.6|10208.6|18
1634310060000|2021-10-15 15:01:00|10218.9|10208.9|10213.1|10203.1|10218.9|10208.9|10211.9|10201.9|16
1634310070000|2021-10-15 15:01:10|10213.4|10203.4|10212.3|10202.3|10213.4|10203.4|10210.9|10200.9|7
1634310080000|2021-10-15 15:01:20|10212.8|10202.8|10210.4|10200.4|10214.8|10204.8|10210.4|10200.4|13
1634310090000|2021-10-15 15:01:30|10210.5|10200.5|10204.1|10194.1|10210.5|10200.5|10204.1|10194.1|12
1634310100000|2021-10-15 15:01:40|10204.9|10194.9|10201.3|10191.3|10204.9|10194.9|10200.4|10190.4|26
1634310110000|2021-10-15 15:01:50|10201|10191|10205.9|10195.9|10205.9|10195.9|10200.1|10190.1|12
1634310120000|2021-10-15 15:02:00|10206.3|10196.3|10212.1|10202.1|10213.1|10203.1|10206.3|10196.3|16
1634310130000|2021-10-15 15:02:10|10211.1|10201.1|10211.4|10201.4|10212.4|10202.4|10211.1|10201.1|8
1634310140000|2021-10-15 15:02:20|10211.8|10201.8|10210.9|10200.9|10213.4|10203.4|10210.9|10200.9|15
1634310150000|2021-10-15 15:02:30|10210.6|10200.6|10213.5|10203.5|10214.4|10204.4|10210.6|10200.6|6
1634310160000|2021-10-15 15:02:40|10213.8|10203.8|10214.3|10204.3|10214.3|10204.3|10213.3|10203.3|6
1634310170000|2021-10-15 15:02:50|10213.5|10203.5|10208.5|10198.5|10213.5|10203.5|10208.5|10198.5|7
1634310180000|2021-10-15 15:03:00|10208.4|10198.4|10205.6|10195.6|10209.1|10199.1|10205.6|10195.6|13
1634310190000|2021-10-15 15:03:10|10206.6|10196.6|10206.6|10196.6|10207|10197|10205.6|10195.6|9
1634310200000|2021-10-15 15:03:20|10206.1|10196.1|10205.1|10195.1|10206.6|10196.6|10205.1|10195.1|6
1634310210000|2021-10-15 15:03:30|10205.6|10195.6|10204.6|10194.6|10205.6|10195.6|10204.4|10194.4|4
1634310220000|2021-10-15 15:03:40|10204.4|10194.4|10202.4|10192.4|10204.4|10194.4|10202.4|10192.4|9
1634310230000|2021-10-15 15:03:50|10202.1|10192.1|10199.6|10189.6|10202.4|10192.4|10199.6|10189.6|15
1634310240000|2021-10-15 15:04:00|10200.4|10190.4|10206.4|10196.4|10206.9|10196.9|10200.4|10190.4|19
1634310250000|2021-10-15 15:04:10|10206.9|10196.9|10210.6|10200.6|10210.6|10200.6|10206.9|10196.9|6
1634310260000|2021-10-15 15:04:20|10211.1|10201.1|10212.9|10202.9|10212.9|10202.9|10211.1|10201.1|5
1634310270000|2021-10-15 15:04:30|10213.1|10203.1|10216.4|10206.4|10216.4|10206.4|10213.1|10203.1|7
1634310280000|2021-10-15 15:04:40|10216.9|10206.9|10217.4|10207.4|10217.4|10207.4|10216.9|10206.9|2
1634310290000|2021-10-15 15:04:50|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|1
1634310300000|2021-10-15 15:05:00|10217.9|10207.9|10218.4|10208.4|10218.6|10208.6|10217.9|10207.9|4
1634310320000|2021-10-15 15:05:20|10219.4|10209.4|10218.9|10208.9|10219.4|10209.4|10218.9|10208.9|2
1634310330000|2021-10-15 15:05:30|10219.4|10209.4|10218.9|10208.9|10219.4|10209.4|10218.9|10208.9|2
1634310350000|2021-10-15 15:05:50|10219.1|10209.1|10219.1|10209.1|10219.1|10209.1|10219.1|10209.1|1
1634310360000|2021-10-15 15:06:00|10219.9|10209.9|10225.3|10215.3|10225.3|10215.3|10219.9|10209.9|9
1634310370000|2021-10-15 15:06:10|10224.9|10214.9|10222.5|10212.5|10224.9|10214.9|10222.5|10212.5|7
1634310380000|2021-10-15 15:06:20|10222.4|10212.4|10220.1|10210.1|10222.4|10212.4|10220.1|10210.1|9
1634310390000|2021-10-15 15:06:30|10220.4|10210.4|10220.1|10210.1|10220.6|10210.6|10220.1|10210.1|3
1634310400000|2021-10-15 15:06:40|10219.9|10209.9|10219.1|10209.1|10220.1|10210.1|10219.1|10209.1|3
1634310420000|2021-10-15 15:07:00|10219.6|10209.6|10222.4|10212.4|10222.4|10212.4|10219.6|10209.6|7
1634310430000|2021-10-15 15:07:10|10222.6|10212.6|10224.6|10214.6|10224.6|10214.6|10220.9|10210.9|9
1634310440000|2021-10-15 15:07:20|10225|10215|10228.4|10218.4|10228.4|10218.4|10225|10215|6
1634310450000|2021-10-15 15:07:30|10228.8|10218.8|10231.8|10221.8|10232.1|10222.1|10228.6|10218.6|5
1634310460000|2021-10-15 15:07:40|10231.3|10221.3|10231.5|10221.5|10232|10222|10231.3|10221.3|4
1634310470000|2021-10-15 15:07:50|10231.6|10221.6|10232.4|10222.4|10232.4|10222.4|10231.1|10221.1|3
1634310490000|2021-10-15 15:08:10|10232.1|10222.1|10231.4|10221.4|10232.1|10222.1|10231.4|10221.4|4
1634310510000|2021-10-15 15:08:30|10231.1|10221.1|10231.1|10221.1|10231.1|10221.1|10230.9|10220.9|3
1634310530000|2021-10-15 15:08:50|10230.9|10220.9|10229.4|10219.4|10230.9|10220.9|10229.4|10219.4|5
1634310540000|2021-10-15 15:09:00|10228.9|10218.9|10223.1|10213.1|10228.9|10218.9|10223.1|10213.1|13
1634310550000|2021-10-15 15:09:10|10222.9|10212.9|10222.6|10212.6|10222.9|10212.9|10221.4|10211.4|9
1634310560000|2021-10-15 15:09:20|10223.6|10213.6|10222.6|10212.6|10224.1|10214.1|10222.6|10212.6|4
1634310570000|2021-10-15 15:09:30|10222.1|10212.1|10221.6|10211.6|10222.1|10212.1|10221.6|10211.6|2
1634310580000|2021-10-15 15:09:40|10221.4|10211.4|10216.3|10206.3|10221.4|10211.4|10216.3|10206.3|9
1634310590000|2021-10-15 15:09:50|10215.8|10205.8|10214.9|10204.9|10215.8|10205.8|10214.6|10204.6|4
1634310600000|2021-10-15 15:10:00|10215|10205|10215.3|10205.3|10216.3|10206.3|10214.6|10204.6|5
1634310610000|2021-10-15 15:10:10|10215.5|10205.5|10217.6|10207.6|10217.6|10207.6|10215.5|10205.5|5
1634310620000|2021-10-15 15:10:20|10217.4|10207.4|10216.6|10206.6|10217.4|10207.4|10216.6|10206.6|2
1634310630000|2021-10-15 15:10:30|10217.4|10207.4|10216.6|10206.6|10217.4|10207.4|10216.6|10206.6|2
1634310640000|2021-10-15 15:10:40|10216.4|10206.4|10217.4|10207.4|10217.4|10207.4|10215.4|10205.4|7
1634310650000|2021-10-15 15:10:50|10218.4|10208.4|10215.4|10205.4|10219.9|10209.9|10215.4|10205.4|7
1634310660000|2021-10-15 15:11:00|10215.1|10205.1|10209.6|10199.6|10215.1|10205.1|10209.1|10199.1|12
1634310670000|2021-10-15 15:11:10|10209.1|10199.1|10209.1|10199.1|10209.6|10199.6|10207.9|10197.9|12
1634310680000|2021-10-15 15:11:20|10208.9|10198.9|10208.9|10198.9|10208.9|10198.9|10208.9|10198.9|1
1634310690000|2021-10-15 15:11:30|10209.1|10199.1|10203.1|10193.1|10209.1|10199.1|10202.1|10192.1|11
1634310700000|2021-10-15 15:11:40|10202.1|10192.1|10201.6|10191.6|10202.6|10192.6|10201.6|10191.6|4
1634310710000|2021-10-15 15:11:50|10201.1|10191.1|10200.9|10190.9|10201.1|10191.1|10200.6|10190.6|4
1634310720000|2021-10-15 15:12:00|10201.1|10191.1|10201.6|10191.6|10201.6|10191.6|10200.6|10190.6|5
1634310730000|2021-10-15 15:12:10|10202.5|10192.5|10202.4|10192.4|10203.6|10193.6|10202.3|10192.3|8
1634310740000|2021-10-15 15:12:20|10202.9|10192.9|10205.6|10195.6|10205.6|10195.6|10202.9|10192.9|11
1634310750000|2021-10-15 15:12:30|10205.5|10195.5|10205.6|10195.6|10205.6|10195.6|10204.9|10194.9|6
1634310760000|2021-10-15 15:12:40|10205.9|10195.9|10206.1|10196.1|10206.6|10196.6|10205.1|10195.1|6
1634310770000|2021-10-15 15:12:50|10204.4|10194.4|10204.6|10194.6|10205.5|10195.5|10204.1|10194.1|16
1634310780000|2021-10-15 15:13:00|10205.1|10195.1|10205.4|10195.4|10205.9|10195.9|10205.1|10195.1|6
1634310790000|2021-10-15 15:13:10|10205.9|10195.9|10205.6|10195.6|10206.6|10196.6|10205.1|10195.1|19
1634310800000|2021-10-15 15:13:20|10205.9|10195.9|10207.6|10197.6|10208.1|10198.1|10205.9|10195.9|9
1634310810000|2021-10-15 15:13:30|10207.1|10197.1|10207.9|10197.9|10207.9|10197.9|10207.1|10197.1|4
1634310820000|2021-10-15 15:13:40|10208.4|10198.4|10208.6|10198.6|10209.4|10199.4|10207.9|10197.9|10
1634310830000|2021-10-15 15:13:50|10209.6|10199.6|10212.9|10202.9|10213.1|10203.1|10208.6|10198.6|13
1634310840000|2021-10-15 15:14:00|10212.6|10202.6|10211.6|10201.6|10213.1|10203.1|10211.6|10201.6|8
1634310850000|2021-10-15 15:14:10|10211.9|10201.9|10215.4|10205.4|10216.4|10206.4|10211.9|10201.9|13
1634310860000|2021-10-15 15:14:20|10214.9|10204.9|10219.8|10209.8|10219.8|10209.8|10214.9|10204.9|22
1634310870000|2021-10-15 15:14:30|10223.1|10213.1|10223.6|10213.6|10224.9|10214.9|10222.1|10212.1|18
1634310880000|2021-10-15 15:14:40|10223.1|10213.1|10222.9|10212.9|10223.1|10213.1|10222.9|10212.9|2
1634310890000|2021-10-15 15:14:50|10222.4|10212.4|10221.6|10211.6|10223.1|10213.1|10221.4|10211.4|13
1634310900000|2021-10-15 15:15:00|10222.5|10212.5|10225.4|10215.4|10226.3|10216.3|10222.5|10212.5|10
1634310910000|2021-10-15 15:15:10|10226.1|10216.1|10224.6|10214.6|10226.1|10216.1|10224.1|10214.1|9
1634310920000|2021-10-15 15:15:20|10225.4|10215.4|10224.8|10214.8|10225.4|10215.4|10223.6|10213.6|11
1634310930000|2021-10-15 15:15:30|10224.3|10214.3|10224.1|10214.1|10224.6|10214.6|10223.8|10213.8|13
1634310940000|2021-10-15 15:15:40|10224.6|10214.6|10218.4|10208.4|10224.6|10214.6|10218.4|10208.4|13
1634310950000|2021-10-15 15:15:50|10217.6|10207.6|10213.3|10203.3|10218.1|10208.1|10213.1|10203.1|18
1634310960000|2021-10-15 15:16:00|10213.8|10203.8|10218|10208|10218|10208|10213.8|10203.8|2
1634310970000|2021-10-15 15:16:10|10218.3|10208.3|10219.9|10209.9|10220.4|10210.4|10218.3|10208.3|4
1634310980000|2021-10-15 15:16:20|10220.4|10210.4|10221.4|10211.4|10223.1|10213.1|10220.4|10210.4|19
1634310990000|2021-10-15 15:16:30|10221.1|10211.1|10222.4|10212.4|10222.9|10212.9|10221.1|10211.1|11
1634311000000|2021-10-15 15:16:40|10222.6|10212.6|10223.9|10213.9|10224.1|10214.1|10222.4|10212.4|9
1634311010000|2021-10-15 15:16:50|10224.1|10214.1|10224.4|10214.4|10224.4|10214.4|10223.6|10213.6|5
1634311020000|2021-10-15 15:17:00|10224.1|10214.1|10224.1|10214.1|10224.1|10214.1|10224.1|10214.1|1
1634311030000|2021-10-15 15:17:10|10223.9|10213.9|10223.4|10213.4|10223.9|10213.9|10223.4|10213.4|3
1634311040000|2021-10-15 15:17:20|10222.4|10212.4|10222.1|10212.1|10222.4|10212.4|10221.6|10211.6|4
1634311060000|2021-10-15 15:17:40|10221.6|10211.6|10221.9|10211.9|10221.9|10211.9|10221.6|10211.6|2
1634311070000|2021-10-15 15:17:50|10222.1|10212.1|10222.4|10212.4|10222.4|10212.4|10222.1|10212.1|2
1634311080000|2021-10-15 15:18:00|10223.4|10213.4|10224.6|10214.6|10224.6|10214.6|10223.4|10213.4|2
1634311090000|2021-10-15 15:18:10|10224.4|10214.4|10224.6|10214.6|10224.6|10214.6|10224.4|10214.4|2
1634311100000|2021-10-15 15:18:20|10227.3|10217|10228.8|10218.8|10229.6|10219.6|10227.3|10217|9
1634311110000|2021-10-15 15:18:30|10228.9|10218.9|10229.4|10219.4|10229.4|10219.4|10228.4|10218.4|7
1634311120000|2021-10-15 15:18:40|10229.1|10219.1|10228.9|10218.9|10229.1|10219.1|10228.9|10218.9|2
1634311130000|2021-10-15 15:18:50|10228.6|10218.6|10230.4|10220.4|10231.4|10221.4|10228.6|10218.6|5
1634311140000|2021-10-15 15:19:00|10230.1|10220.1|10229.8|10219.8|10230.6|10220.6|10229.8|10219.8|6
1634311150000|2021-10-15 15:19:10|10230.5|10220.5|10230.4|10220.4|10231.4|10221.4|10229.6|10219.6|20
1634311160000|2021-10-15 15:19:20|10229.6|10219.6|10230.6|10220.6|10230.6|10220.6|10229.1|10219.1|24
1634311200000|2021-10-15 15:20:00|10230.4|10220.4|10225.5|10215.5|10230.4|10220.4|10225.5|10215.5|4
1634311220000|2021-10-15 15:20:20|10225.6|10215.6|10225.6|10215.6|10225.6|10215.6|10225.6|10215.6|1
1634311230000|2021-10-15 15:20:30|10225.4|10215.4|10224.6|10214.6|10225.6|10215.6|10224.6|10214.6|5
1634311240000|2021-10-15 15:20:40|10224.3|10214.3|10223.3|10213.3|10224.3|10214.3|10223.3|10213.3|5
1634311250000|2021-10-15 15:20:50|10222.9|10212.9|10222.9|10212.9|10222.9|10212.9|10222.9|10212.9|1
1634311260000|2021-10-15 15:21:00|10222.1|10212.1|10222.4|10212.4|10222.9|10212.9|10221.6|10211.6|8
1634311270000|2021-10-15 15:21:10|10221.4|10211.4|10221.1|10211.1|10222.4|10212.4|10221.1|10211.1|9
1634311280000|2021-10-15 15:21:20|10220.6|10210.6|10221.4|10211.4|10222.6|10212.6|10220.6|10210.6|11
1634311290000|2021-10-15 15:21:30|10220.6|10210.6|10220.9|10210.9|10221.9|10211.9|10220.4|10210.4|9
1634311300000|2021-10-15 15:21:40|10221.1|10211.1|10221.9|10211.9|10222.9|10212.9|10221.1|10211.1|10
1634311310000|2021-10-15 15:21:50|10222.1|10212.1|10218.9|10208.9|10222.6|10212.6|10218.9|10208.9|16
1634311320000|2021-10-15 15:22:00|10217.6|10207.6|10221.9|10211.9|10222.4|10212.4|10216.9|10206.9|18
1634311330000|2021-10-15 15:22:10|10222.4|10212.4|10223.6|10213.6|10223.6|10213.6|10222.4|10212.4|3
1634311340000|2021-10-15 15:22:20|10223.9|10213.9|10225.4|10215.4|10225.4|10215.4|10223.9|10213.9|5
1634311360000|2021-10-15 15:22:40|10226.6|10216.6|10230|10220|10230|10220|10226.6|10216.6|7
1634311370000|2021-10-15 15:22:50|10230.4|10220.4|10230.4|10220.4|10230.6|10220.6|10230.4|10220.4|4
1634311380000|2021-10-15 15:23:00|10230.9|10220.9|10231.1|10221.1|10231.1|10221.1|10230.9|10220.9|2
1634311390000|2021-10-15 15:23:10|10231.4|10221.4|10231.4|10221.4|10231.6|10221.6|10231.4|10221.4|3
1634311400000|2021-10-15 15:23:20|10231.1|10221.1|10230.9|10220.9|10231.1|10221.1|10230.9|10220.9|2
1634311440000|2021-10-15 15:24:00|10230.6|10220.6|10227.5|10217.5|10230.6|10220.6|10227.5|10217.5|8
1634311450000|2021-10-15 15:24:10|10227.1|10217.1|10228.4|10218.4|10228.9|10218.9|10227.1|10217.1|11
1634311460000|2021-10-15 15:24:20|10228.9|10218.9|10228.6|10218.6|10229.1|10219.1|10228.6|10218.6|3
1634311470000|2021-10-15 15:24:30|10229.1|10219.1|10228.9|10218.9|10229.1|10219.1|10228.4|10218.4|6
1634311480000|2021-10-15 15:24:40|10229.9|10219.9|10230.4|10220.4|10230.4|10220.4|10229.9|10219.9|2
1634311490000|2021-10-15 15:24:50|10229.6|10219.6|10229.6|10219.6|10229.6|10219.6|10229.6|10219.6|1
1634311500000|2021-10-15 15:25:00|10230.4|10220.4|10230.1|10220.1|10230.4|10220.4|10229.6|10219.6|4
1634311510000|2021-10-15 15:25:10|10230.4|10220.4|10231.6|10221.6|10231.6|10221.6|10230.4|10220.4|2
1634311520000|2021-10-15 15:25:20|10230.8|10220.8|10230.4|10220.4|10230.9|10220.9|10230.1|10220.1|4
1634311530000|2021-10-15 15:25:30|10230.6|10220.6|10232.6|10222.6|10232.6|10222.6|10229.9|10219.9|8
1634311540000|2021-10-15 15:25:40|10231.6|10221.6|10230.9|10220.9|10232.6|10222.6|10230.9|10220.9|5
1634311560000|2021-10-15 15:26:00|10229.6|10219.6|10230.4|10220.4|10230.6|10220.6|10229.6|10219.6|4
1634311570000|2021-10-15 15:26:10|10229.6|10219.6|10229.1|10219.1|10230.1|10220.1|10228.1|10218.1|7
1634311580000|2021-10-15 15:26:20|10229.9|10219.9|10227.1|10217.1|10229.9|10219.9|10227.1|10217.1|4
1634311590000|2021-10-15 15:26:30|10227.9|10217.9|10229.9|10219.9|10229.9|10219.9|10227.9|10217.9|2
1634311600000|2021-10-15 15:26:40|10230.1|10220.1|10230.1|10220.1|10231.1|10221.1|10230.1|10220.1|8
1634311610000|2021-10-15 15:26:50|10231.1|10221.1|10231.1|10221.1|10231.1|10221.1|10231.1|10221.1|1
1634311620000|2021-10-15 15:27:00|10230.1|10220.1|10231.1|10221.1|10231.1|10221.1|10230.1|10220.1|2
1634311630000|2021-10-15 15:27:10|10230.9|10220.9|10231.1|10221.1|10231.1|10221.1|10230.4|10220.4|4
1634311660000|2021-10-15 15:27:40|10231.9|10221.9|10231.9|10221.9|10231.9|10221.9|10231.9|10221.9|1
1634311670000|2021-10-15 15:27:50|10232.6|10222.6|10232.4|10222.4|10232.6|10222.6|10232.4|10222.4|18
1634311680000|2021-10-15 15:28:00|10232.1|10222.1|10231.9|10221.9|10232.6|10222.6|10230.9|10220.9|22
1634311690000|2021-10-15 15:28:10|10232.6|10222.6|10232.9|10222.9|10232.9|10222.9|10232.6|10222.6|2
1634311700000|2021-10-15 15:28:20|10233.6|10223.6|10236.6|10226.6|10236.6|10226.6|10233.6|10223.6|6
1634311710000|2021-10-15 15:28:30|10236.9|10226.9|10236.1|10226.1|10237.9|10227.9|10235.9|10225.9|7
1634311720000|2021-10-15 15:28:40|10236.9|10226.9|10238.4|10228.4|10238.4|10228.4|10236.9|10226.9|6
1634311740000|2021-10-15 15:29:00|10238.6|10228.6|10238.6|10228.6|10238.6|10228.6|10238.6|10228.6|1
1634311750000|2021-10-15 15:29:10|10239.1|10229.1|10239.1|10229.1|10239.1|10229.1|10239.1|10229.1|1
1634311760000|2021-10-15 15:29:20|10239.4|10229.4|10239.4|10229.4|10239.4|10229.4|10239.4|10229.4|1
1634311770000|2021-10-15 15:29:30|10240.1|10230.1|10242.6|10232.6|10242.6|10232.6|10240.1|10230.1|5
1634311780000|2021-10-15 15:29:40|10242.9|10232.9|10242.9|10232.9|10242.9|10232.9|10242.9|10232.9|1
1634311790000|2021-10-15 15:29:50|10243.1|10233.1|10244.1|10234.1|10244.1|10234.1|10242.6|10232.6|3
1634311800000|2021-10-15 15:30:00|10244.4|10234.4|10243.5|10233.5|10245.6|10235.6|10243.5|10233.5|4
1634311810000|2021-10-15 15:30:10|10244|10234|10241.6|10231.6|10244|10234|10240.8|10230.8|5
1634311820000|2021-10-15 15:30:20|10242|10232|10242.3|10232.3|10242.4|10232.4|10241.6|10231.6|6
1634311830000|2021-10-15 15:30:30|10242.5|10232.5|10242.1|10232.1|10242.5|10232.5|10242|10232|3
1634311840000|2021-10-15 15:30:40|10241.9|10231.9|10241.6|10231.6|10242.1|10232.1|10241.6|10231.6|4
1634311850000|2021-10-15 15:30:50|10242.1|10232.1|10242.9|10232.9|10242.9|10232.9|10241.6|10231.6|12
1634311860000|2021-10-15 15:31:00|10241.4|10231.4|10240.9|10230.9|10241.9|10231.9|10240.5|10230.5|8
1634311870000|2021-10-15 15:31:10|10240.4|10230.4|10240.4|10230.4|10240.9|10230.9|10240.4|10230.4|7
1634311880000|2021-10-15 15:31:20|10241.1|10231.1|10241.9|10231.9|10241.9|10231.9|10240.4|10230.4|4
1634311890000|2021-10-15 15:31:30|10241.4|10231.4|10241.9|10231.9|10241.9|10231.9|10241.4|10231.4|2
1634311900000|2021-10-15 15:31:40|10241.6|10231.6|10241.6|10231.6|10241.6|10231.6|10241.6|10231.6|1
1634311910000|2021-10-15 15:31:50|10243.5|10233.5|10243.6|10233.6|10243.6|10233.6|10243.5|10233.5|2
1634311920000|2021-10-15 15:32:00|10243.9|10233.9|10242.1|10232.1|10243.9|10233.9|10242.1|10232.1|6
1634311930000|2021-10-15 15:32:10|10242.4|10232.4|10247.9|10237.9|10247.9|10237.9|10242.4|10232.4|4
1634311940000|2021-10-15 15:32:20|10248.1|10238.1|10247.6|10237.6|10248.4|10238.4|10247.6|10237.6|6
1634311980000|2021-10-15 15:33:00|10247.1|10237.1|10247.1|10237.1|10247.1|10237.1|10247.1|10237.1|1
1634311990000|2021-10-15 15:33:10|10246.9|10236.9|10247.6|10237.6|10247.6|10237.6|10246.9|10236.9|2
1634312000000|2021-10-15 15:33:20|10247.9|10237.9|10248.1|10238.1|10248.6|10238.6|10247.9|10237.9|5
1634312010000|2021-10-15 15:33:30|10248.4|10238.4|10248.4|10238.4|10248.9|10238.9|10248.4|10238.4|3
1634312020000|2021-10-15 15:33:40|10248.1|10238.1|10248.1|10238.1|10248.4|10238.4|10246.9|10236.9|6
1634312030000|2021-10-15 15:33:50|10247.6|10237.6|10239.1|10229.1|10247.6|10237.6|10239.1|10229.1|9
1634312040000|2021-10-15 15:34:00|10238.8|10228.8|10243|10233|10243|10233|10238.8|10228.8|4
1634312050000|2021-10-15 15:34:10|10243.6|10233.6|10242.6|10232.6|10243.6|10233.6|10242.6|10232.6|2
1634312060000|2021-10-15 15:34:20|10241.4|10231.4|10238.1|10228.1|10241.4|10231.4|10238.1|10228.1|5
1634312070000|2021-10-15 15:34:30|10238.4|10228.4|10238.1|10228.1|10238.6|10228.6|10237.9|10227.9|5
1634312080000|2021-10-15 15:34:40|10238.6|10228.6|10237.6|10227.6|10238.9|10228.9|10237.6|10227.6|6
1634312090000|2021-10-15 15:34:50|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|1
1634312100000|2021-10-15 15:35:00|10238.4|10228.4|10238.9|10228.9|10238.9|10228.9|10237.9|10227.9|7
1634312110000|2021-10-15 15:35:10|10239.6|10229.6|10238.1|10228.1|10239.9|10229.9|10238.1|10228.1|6
1634312120000|2021-10-15 15:35:20|10238.6|10228.6|10238.1|10228.1|10238.9|10228.9|10237.9|10227.9|6
1634312130000|2021-10-15 15:35:30|10237.9|10227.9|10238.4|10228.4|10238.5|10228.5|10237.6|10227.6|7
1634312140000|2021-10-15 15:35:40|10238.3|10228.3|10238.5|10228.5|10238.5|10228.5|10238.3|10228.3|2
1634312150000|2021-10-15 15:35:50|10238.4|10228.4|10238.4|10228.4|10238.4|10228.4|10237.6|10227.6|4
1634312160000|2021-10-15 15:36:00|10238.1|10228.1|10236.6|10226.6|10238.1|10228.1|10236.6|10226.6|5
1634312170000|2021-10-15 15:36:10|10236.9|10226.9|10238.1|10228.1|10238.1|10228.1|10236.9|10226.9|4
1634312180000|2021-10-15 15:36:20|10237.9|10227.9|10238.1|10228.1|10238.1|10228.1|10236.6|10226.6|7
1634312190000|2021-10-15 15:36:30|10238.6|10228.6|10239.6|10229.6|10239.9|10229.9|10238.6|10228.6|10
1634312200000|2021-10-15 15:36:40|10239.9|10229.9|10243.1|10233.1|10243.1|10233.1|10239.9|10229.9|12
1634312210000|2021-10-15 15:36:50|10243.4|10233.4|10242.1|10232.1|10243.4|10233.4|10242.1|10232.1|7
1634312220000|2021-10-15 15:37:00|10242.4|10232.4|10242.9|10232.9|10244.4|10234.4|10242.1|10232.1|7
1634312230000|2021-10-15 15:37:10|10243.4|10233.4|10244.6|10234.6|10244.6|10234.6|10242.6|10232.6|9
1634312240000|2021-10-15 15:37:20|10243.9|10233.9|10243.1|10233.1|10244.6|10234.6|10243.1|10233.1|22
1634312250000|2021-10-15 15:37:30|10242.9|10232.9|10242.6|10232.6|10243.4|10233.4|10242.4|10232.4|11
1634312260000|2021-10-15 15:37:40|10242.9|10232.9|10246.9|10236.9|10246.9|10236.9|10242.6|10232.6|11
1634312270000|2021-10-15 15:37:50|10246.4|10236.4|10248.1|10238.1|10249.1|10239.1|10245.6|10235.6|15
1634312280000|2021-10-15 15:38:00|10248.6|10238.6|10247.1|10237.1|10249.1|10239.1|10246.4|10236.4|17
1634312290000|2021-10-15 15:38:10|10247.6|10237.6|10246.9|10236.9|10247.6|10237.6|10246.9|10236.9|7
1634312300000|2021-10-15 15:38:20|10246.6|10236.6|10246.6|10236.6|10247.4|10237.4|10246.1|10236.1|7
1634312310000|2021-10-15 15:38:30|10247.4|10237.4|10248.9|10238.9|10249.4|10239.4|10247.4|10237.4|10
1634312320000|2021-10-15 15:38:40|10248.6|10238.6|10248.6|10238.6|10248.9|10238.9|10247.6|10237.6|15
1634312330000|2021-10-15 15:38:50|10247.9|10237.9|10248.1|10238.1|10248.4|10238.4|10247.9|10237.9|3
1634312340000|2021-10-15 15:39:00|10247.6|10237.6|10247.6|10237.6|10247.6|10237.6|10247.6|10237.6|1
1634312350000|2021-10-15 15:39:10|10247.4|10237.4|10247.1|10237.1|10248.1|10238.1|10246.9|10236.9|6
1634312360000|2021-10-15 15:39:20|10246.9|10236.9|10247.6|10237.6|10247.6|10237.6|10246.6|10236.6|5
1634312370000|2021-10-15 15:39:30|10247.1|10237.1|10247.1|10237.1|10247.4|10237.4|10246.9|10236.9|5
1634312380000|2021-10-15 15:39:40|10246.9|10236.9|10248.1|10238.1|10248.1|10238.1|10246.9|10236.9|4
1634312390000|2021-10-15 15:39:50|10247.9|10237.9|10248.4|10238.4|10248.4|10238.4|10246.9|10236.9|6
1634312400000|2021-10-15 15:40:00|10248.6|10238.6|10251.8|10241.8|10252|10242|10248.4|10238.4|8
1634312410000|2021-10-15 15:40:10|10251.6|10241.6|10252.6|10242.6|10252.9|10242.9|10251.4|10241.4|6
1634312420000|2021-10-15 15:40:20|10253.1|10243.1|10252.1|10242.1|10253.1|10243.1|10252.1|10242.1|4
1634312450000|2021-10-15 15:40:50|10251.9|10241.9|10251.6|10241.6|10251.9|10241.9|10251.6|10241.6|2
1634312460000|2021-10-15 15:41:00|10251.4|10241.4|10249.4|10239.4|10251.4|10241.4|10249.4|10239.4|4
1634312470000|2021-10-15 15:41:10|10249.3|10239.3|10249.3|10239.3|10249.5|10239.5|10249.3|10239.3|4
1634312490000|2021-10-15 15:41:30|10248.4|10238.4|10248.4|10238.4|10248.4|10238.4|10248.4|10238.4|1
1634312500000|2021-10-15 15:41:40|10247.9|10237.9|10247.9|10237.9|10247.9|10237.9|10247.6|10237.6|3
1634312510000|2021-10-15 15:41:50|10247.6|10237.6|10247.1|10237.1|10247.6|10237.6|10247.1|10237.1|3
1634312520000|2021-10-15 15:42:00|10247.4|10237.4|10247.1|10237.1|10247.4|10237.4|10247.1|10237.1|2
1634312530000|2021-10-15 15:42:10|10246.9|10236.9|10252.3|10242.3|10252.3|10242.3|10246.6|10236.6|5
1634312540000|2021-10-15 15:42:20|10252.1|10242.1|10252.1|10242.1|10252.4|10242.4|10252.1|10242.1|3
1634312550000|2021-10-15 15:42:30|10251.9|10241.9|10250.1|10240.1|10251.9|10241.9|10250.1|10240.1|3
1634312560000|2021-10-15 15:42:40|10251.4|10241.4|10250.1|10240.1|10251.4|10241.4|10250.1|10240.1|4
1634312570000|2021-10-15 15:42:50|10251.4|10241.4|10260.4|10250.4|10260.6|10250.6|10251.4|10241.4|6
1634312580000|2021-10-15 15:43:00|10260.1|10250.1|10257.6|10247.6|10260.1|10250.1|10257.6|10247.6|4
1634312590000|2021-10-15 15:43:10|10257.4|10247.4|10263.1|10253.1|10263.6|10253.6|10257.4|10247.4|11
1634312600000|2021-10-15 15:43:20|10262.9|10252.9|10262.6|10252.6|10263.6|10253.6|10260.6|10250.6|13
1634312610000|2021-10-15 15:43:30|10262.4|10252.4|10263.6|10253.6|10265.1|10255.1|10261.6|10251.6|14
1634312620000|2021-10-15 15:43:40|10264.1|10254.1|10268.1|10258.1|10268.1|10258.1|10264.1|10254.1|9
1634312630000|2021-10-15 15:43:50|10268.9|10258.9|10271.4|10261.4|10271.4|10261.4|10268.9|10258.9|10
1634312640000|2021-10-15 15:44:00|10270.9|10260.9|10266.3|10256.3|10273.1|10263.1|10266.3|10256.3|14
1634312650000|2021-10-15 15:44:10|10266.4|10256.4|10266.1|10256.1|10267.9|10257.9|10266.1|10256.1|11
1634312660000|2021-10-15 15:44:20|10266.6|10256.6|10267.4|10257.4|10267.4|10257.4|10265.9|10255.9|5
1634312670000|2021-10-15 15:44:30|10267.1|10257.1|10267.5|10257.5|10267.6|10257.6|10267.1|10257.1|3
1634312680000|2021-10-15 15:44:40|10267.4|10257.4|10267.4|10257.4|10268.4|10258.4|10265.4|10255.4|8
1634312690000|2021-10-15 15:44:50|10266.4|10256.4|10267.1|10257.1|10267.4|10257.4|10265.9|10255.9|5
1634312700000|2021-10-15 15:45:00|10267.4|10257.4|10271.6|10261.6|10271.6|10261.6|10267.4|10257.4|9
1634312710000|2021-10-15 15:45:10|10272.9|10262.9|10275.3|10265.3|10275.8|10265.8|10272.6|10262.6|8
1634312720000|2021-10-15 15:45:20|10275.8|10265.8|10276.6|10266.6|10279.4|10269.4|10275.8|10265.8|17
1634312730000|2021-10-15 15:45:30|10276.3|10266.3|10276.9|10266.9|10276.9|10266.9|10274.1|10264.1|11
1634312740000|2021-10-15 15:45:40|10277.6|10267.6|10278.4|10268.4|10279.1|10269.1|10277.1|10267.1|9
1634312750000|2021-10-15 15:45:50|10278.9|10268.9|10278.9|10268.9|10278.9|10268.9|10278.4|10268.4|6
1634312760000|2021-10-15 15:46:00|10280|10270|10282.4|10272.4|10285.4|10275.4|10280|10270|15
1634312770000|2021-10-15 15:46:10|10282.9|10272.9|10282.6|10272.6|10284.6|10274.6|10282.4|10272.4|10
1634312780000|2021-10-15 15:46:20|10282.9|10272.9|10282.1|10272.1|10282.9|10272.9|10280.9|10270.9|14
1634312790000|2021-10-15 15:46:30|10281.9|10271.9|10282.4|10272.4|10283.1|10273.1|10281.6|10271.6|11
1634312800000|2021-10-15 15:46:40|10282.9|10272.9|10283.9|10273.9|10283.9|10273.9|10280.9|10270.9|14
1634312810000|2021-10-15 15:46:50|10284.6|10274.6|10285.9|10275.9|10286.4|10276.4|10283.9|10273.9|9
1634312820000|2021-10-15 15:47:00|10286.1|10276.1|10288.9|10278.9|10289|10279|10285.6|10275.6|15
1634312830000|2021-10-15 15:47:10|10288.1|10278.1|10290.1|10280.1|10290.1|10280.1|10286.6|10276.6|10
1634312840000|2021-10-15 15:47:20|10290.9|10280.9|10289.1|10279.1|10291.9|10281.9|10287.9|10277.9|17
1634312850000|2021-10-15 15:47:30|10288.9|10278.9|10287.4|10277.4|10288.9|10278.9|10287.1|10277.1|11
1634312860000|2021-10-15 15:47:40|10287.1|10277.1|10286.3|10276.3|10287.1|10277.1|10284.3|10274.3|10
1634312870000|2021-10-15 15:47:50|10286.5|10276.5|10285.1|10275.1|10288.1|10278.1|10285.1|10275.1|12
1634312880000|2021-10-15 15:48:00|10284.9|10274.9|10284.9|10274.9|10285.4|10275.4|10284.4|10274.4|14
1634312890000|2021-10-15 15:48:10|10286.1|10276.1|10288.1|10278.1|10288.1|10278.1|10286.1|10276.1|18
1634312900000|2021-10-15 15:48:20|10289.6|10279.6|10283.1|10273.1|10289.6|10279.6|10283.1|10273.1|10
1634312910000|2021-10-15 15:48:30|10283.4|10273.4|10287.1|10277.1|10287.1|10277.1|10283.1|10273.1|7
1634312920000|2021-10-15 15:48:40|10286.4|10276.4|10287.8|10277.8|10288.6|10278.6|10284.4|10274.4|9
1634312930000|2021-10-15 15:48:50|10287.9|10277.9|10286.8|10276.8|10289.1|10279.1|10286.8|10276.8|14
1634312940000|2021-10-15 15:49:00|10287.1|10277.1|10288.4|10278.4|10292.4|10282.4|10287.1|10277.1|16
1634312950000|2021-10-15 15:49:10|10288.1|10278.1|10289.3|10279.3|10289.6|10279.6|10288.1|10278.1|7
1634312960000|2021-10-15 15:49:20|10289.6|10279.6|10290.6|10280.6|10291.9|10281.9|10288.8|10278.8|8
1634312970000|2021-10-15 15:49:30|10290.9|10280.9|10293.6|10283.6|10294.1|10284.1|10290.4|10280.4|15
1634312980000|2021-10-15 15:49:40|10293.9|10283.9|10295.6|10285.6|10295.6|10285.6|10293.9|10283.9|9
1634312990000|2021-10-15 15:49:50|10294.6|10284.6|10295.1|10285.1|10298.3|10288.3|10294.1|10284.1|20
1634313000000|2021-10-15 15:50:00|10295.4|10285.4|10295.9|10285.9|10295.9|10285.9|10295.4|10285.4|4
1634313010000|2021-10-15 15:50:10|10295.6|10285.6|10294.1|10284.1|10295.6|10285.6|10294.1|10284.1|6
1634313020000|2021-10-15 15:50:20|10292.9|10282.9|10296|10286|10296.6|10286.6|10291.9|10281.9|10
1634313030000|2021-10-15 15:50:30|10296.1|10286.1|10296.9|10286.9|10297.6|10287.6|10296.1|10286.1|8
1634313040000|2021-10-15 15:50:40|10297.4|10287.4|10296.9|10286.9|10298.4|10288.4|10295.6|10285.6|12
1634313050000|2021-10-15 15:50:50|10297.1|10287.1|10297.9|10287.9|10297.9|10287.9|10296.1|10286.1|6
1634313060000|2021-10-15 15:51:00|10297.6|10287.6|10296.4|10286.4|10299.1|10289.1|10296.4|10286.4|7
1634313070000|2021-10-15 15:51:10|10296.5|10286.5|10296.6|10286.6|10297.1|10287.1|10296.1|10286.1|10
1634313080000|2021-10-15 15:51:20|10296.5|10286.5|10295.8|10285.8|10296.5|10286.5|10295.8|10285.8|2
1634313090000|2021-10-15 15:51:30|10297.3|10287.3|10296.1|10286.1|10297.4|10287.4|10295.9|10285.9|11
1634313100000|2021-10-15 15:51:40|10296.4|10286.4|10296.6|10286.6|10297.4|10287.4|10296.1|10286.1|10
1634313110000|2021-10-15 15:51:50|10296.9|10286.9|10296.1|10286.1|10296.9|10286.9|10295.6|10285.6|13
1634313120000|2021-10-15 15:52:00|10296.4|10286.4|10301.5|10291.5|10301.5|10291.5|10295.6|10285.6|7
1634313130000|2021-10-15 15:52:10|10300.1|10290.1|10298.9|10288.9|10300.1|10290.1|10298.9|10288.9|5
1634313140000|2021-10-15 15:52:20|10299.1|10289.1|10305.9|10295.9|10306.9|10296.9|10297.1|10287.1|22
1634313150000|2021-10-15 15:52:30|10305.4|10295.4|10303.6|10293.6|10305.4|10295.4|10303.1|10293.1|5
1634313160000|2021-10-15 15:52:40|10304.4|10294.4|10311.9|10301.9|10312.6|10302.6|10304.4|10294.4|19
1634313170000|2021-10-15 15:52:50|10312.4|10302.4|10316.4|10306.4|10316.9|10306.9|10311.4|10301.4|17
1634313180000|2021-10-15 15:53:00|10315.9|10305.9|10316.4|10306.4|10316.9|10306.9|10314.4|10304.4|16
1634313190000|2021-10-15 15:53:10|10315.4|10305.4|10312.8|10302.8|10315.9|10305.9|10312.8|10302.8|7
1634313200000|2021-10-15 15:53:20|10313.1|10303.1|10313.6|10303.6|10313.6|10303.6|10312.6|10302.6|4
1634313210000|2021-10-15 15:53:30|10313.4|10303.4|10312.1|10302.1|10313.6|10303.6|10311.4|10301.4|12
1634313220000|2021-10-15 15:53:40|10310.9|10300.9|10311.6|10301.6|10312.1|10302.1|10310.9|10300.9|3
1634313230000|2021-10-15 15:53:50|10311.1|10301.1|10310.4|10300.4|10311.6|10301.6|10310.4|10300.4|7
1634313240000|2021-10-15 15:54:00|10309.9|10299.9|10301|10291|10309.9|10299.9|10301|10291|16
1634313250000|2021-10-15 15:54:10|10303.1|10293.1|10299.1|10289.1|10303.1|10293.1|10298.9|10288.9|11
1634313260000|2021-10-15 15:54:20|10299|10289|10295.9|10285.9|10300.1|10290.1|10295.9|10285.9|18
1634313270000|2021-10-15 15:54:30|10296.1|10286.1|10295.1|10285.1|10298.1|10288.1|10294.6|10284.6|23
1634313280000|2021-10-15 15:54:40|10294.9|10284.9|10289.9|10279.9|10294.9|10284.9|10289.6|10279.6|19
1634313290000|2021-10-15 15:54:50|10289.6|10279.6|10287.6|10277.6|10289.6|10279.6|10285.4|10275.4|21
1634313300000|2021-10-15 15:55:00|10288.1|10278.1|10282.5|10270|10288.6|10278.6|10282.5|10270|17
1634313310000|2021-10-15 15:55:10|10282.3|10270.8|10280.4|10270.4|10282.5|10272.5|10280.4|10269|8
1634313320000|2021-10-15 15:55:20|10280.3|10270.3|10280|10270|10280.3|10270.3|10280|10270|2
1634313330000|2021-10-15 15:55:30|10279.9|10269.9|10274.9|10264.9|10279.9|10269.9|10274.9|10264.9|11
1634313340000|2021-10-15 15:55:40|10275.3|10265.3|10274.1|10264.1|10275.3|10265.3|10273.1|10263.1|6
1634313350000|2021-10-15 15:55:50|10273.9|10263.9|10273.4|10263.4|10273.9|10263.9|10271.3|10261.3|9
1634313360000|2021-10-15 15:56:00|10273.1|10263.1|10274|10264|10274.6|10264.6|10272.4|10262.4|6
1634313370000|2021-10-15 15:56:10|10272.6|10262.6|10271.9|10261.9|10272.6|10262.6|10271.1|10261.1|4
1634313380000|2021-10-15 15:56:20|10271.1|10261.1|10265.6|10255.6|10271.1|10261.1|10265.4|10255.4|9
1634313390000|2021-10-15 15:56:30|10265.4|10255.4|10264.4|10254.4|10265.9|10255.9|10264.4|10254.4|8
1634313400000|2021-10-15 15:56:40|10263.1|10253.1|10263.6|10253.6|10264.6|10254.6|10262.9|10252.9|12
1634313410000|2021-10-15 15:56:50|10263.4|10253.4|10263.6|10253.6|10263.6|10253.6|10260.3|10250.3|11
1634313420000|2021-10-15 15:57:00|10263.1|10253.1|10264.5|10252|10264.5|10253.1|10261.3|10246.3|10
1634313430000|2021-10-15 15:57:10|10264|10252.3|10263.8|10253.8|10264.5|10254.4|10263.3|10252.3|9
1634313440000|2021-10-15 15:57:20|10263.6|10253.6|10263.4|10253.4|10263.6|10253.6|10262.9|10252.9|6
1634313450000|2021-10-15 15:57:30|10263.6|10253.6|10261.5|10251.5|10263.6|10253.6|10261.5|10251.5|9
1634313460000|2021-10-15 15:57:40|10262.5|10252.5|10262.3|10252.3|10262.5|10252.5|10260.6|10250.6|11
1634313470000|2021-10-15 15:57:50|10262.5|10252.5|10262.4|10252.4|10263.9|10253.9|10262.4|10252.4|9
1634313480000|2021-10-15 15:58:00|10262.1|10252.1|10261.4|10251.4|10262.9|10252.9|10260.3|10250.3|13
1634313490000|2021-10-15 15:58:10|10261.9|10251.9|10261.1|10251.1|10262.1|10252.1|10260.6|10250.6|10
1634313500000|2021-10-15 15:58:20|10260.9|10250.9|10262.6|10252.6|10262.6|10252.6|10260.9|10250.9|7
1634313510000|2021-10-15 15:58:30|10262.4|10252.4|10261.9|10251.9|10263.1|10253.1|10261.9|10251.9|5
1634313520000|2021-10-15 15:58:40|10262.4|10252.4|10262.4|10252.4|10262.4|10252.4|10261.9|10251.9|3
1634313530000|2021-10-15 15:58:50|10262.6|10252.6|10263.1|10253.1|10263.9|10253.9|10262.6|10252.6|6
1634313540000|2021-10-15 15:59:00|10262.9|10252.9|10264.4|10254.4|10264.6|10254.6|10262.9|10252.9|14
1634313550000|2021-10-15 15:59:10|10263.9|10253.9|10267.4|10257.4|10267.4|10257.4|10263.9|10253.9|17
1634313560000|2021-10-15 15:59:20|10266.1|10256.1|10265.9|10255.9|10267.4|10257.4|10265.9|10255.9|8
1634313570000|2021-10-15 15:59:30|10266.1|10256.1|10265.4|10255.4|10266.1|10256.1|10265.1|10255.1|5
1634313580000|2021-10-15 15:59:40|10265.6|10255.6|10266.6|10256.6|10267.1|10257.1|10265.6|10255.6|11
1634313590000|2021-10-15 15:59:50|10266.9|10256.9|10266.6|10256.6|10266.9|10256.9|10266.6|10256.6|2
1634313600000|2021-10-15 16:00:00|10267.9|10257.9|10263.4|10253.4|10267.9|10257.9|10263|10253|10
1634313610000|2021-10-15 16:00:10|10263.1|10253.1|10263.9|10253.9|10263.9|10253.9|10262.6|10252.6|6
1634313620000|2021-10-15 16:00:20|10264.4|10254.4|10264.6|10254.6|10264.6|10254.6|10264.4|10254.4|2
1634313630000|2021-10-15 16:00:30|10264.4|10254.4|10265.4|10255.4|10265.4|10255.4|10264.4|10254.4|3
1634313640000|2021-10-15 16:00:40|10264.9|10254.9|10263.1|10253.1|10264.9|10254.9|10263.1|10253.1|5
1634313650000|2021-10-15 16:00:50|10262.4|10252.4|10262.4|10252.4|10262.4|10252.4|10262.4|10252.4|1
1634313660000|2021-10-15 16:01:00|10261.4|10251.4|10258.4|10248.4|10261.4|10251.4|10257.4|10247.4|10
1634313670000|2021-10-15 16:01:10|10257.6|10247.6|10258.1|10248.1|10258.1|10248.1|10257.1|10247.1|5
1634313680000|2021-10-15 16:01:20|10257.6|10247.6|10257.9|10247.9|10258.1|10248.1|10256.6|10246.6|6
1634313690000|2021-10-15 16:01:30|10257|10247|10255.4|10245.4|10257|10247|10254.6|10244.6|8
1634313700000|2021-10-15 16:01:40|10254.1|10244.1|10248.4|10238.4|10254.1|10244.1|10247.9|10237.9|12
1634313710000|2021-10-15 16:01:50|10248.6|10238.6|10247.6|10237.6|10249.4|10239.4|10246.9|10236.9|10
1634313720000|2021-10-15 16:02:00|10246.8|10236.8|10247.6|10237.6|10247.6|10237.6|10246.8|10236.8|2
1634313730000|2021-10-15 16:02:10|10248.3|10238.3|10249.1|10239.1|10249.1|10239.1|10248.3|10238.3|2
1634313740000|2021-10-15 16:02:20|10249.4|10239.4|10249.6|10239.6|10250.4|10240.4|10249.4|10239.4|7
1634313750000|2021-10-15 16:02:30|10248.9|10238.9|10246.9|10236.9|10248.9|10238.9|10245.9|10235.9|4
1634313760000|2021-10-15 16:02:40|10247|10237|10247|10237|10247|10237|10247|10237|1
1634313770000|2021-10-15 16:02:50|10247.6|10237.6|10249.6|10239.6|10249.6|10239.6|10247.4|10237.4|6
1634313780000|2021-10-15 16:03:00|10248.9|10238.9|10248.4|10238.4|10249.6|10239.6|10248.4|10238.4|3
1634313790000|2021-10-15 16:03:10|10249.6|10239.6|10249.1|10239.1|10249.6|10239.6|10248.6|10238.6|6
1634313800000|2021-10-15 16:03:20|10249.3|10239.3|10249.4|10239.4|10250.1|10240.1|10248.9|10238.9|6
1634313810000|2021-10-15 16:03:30|10249.6|10239.6|10245.8|10235.8|10249.6|10239.6|10245.8|10235.8|8
1634313820000|2021-10-15 16:03:40|10246|10236|10247.6|10237.6|10247.6|10237.6|10246|10236|4
1634313830000|2021-10-15 16:03:50|10247.5|10237.5|10248.1|10238.1|10248.4|10238.4|10247.5|10237.5|16
1634313840000|2021-10-15 16:04:00|10248.4|10238.4|10253.6|10243.6|10253.6|10243.6|10248.4|10238.4|25
1634313850000|2021-10-15 16:04:10|10253.1|10243.1|10252.9|10242.9|10253.6|10243.6|10252.9|10242.9|23
1634313860000|2021-10-15 16:04:20|10253.6|10243.6|10253.6|10243.6|10253.6|10243.6|10252.9|10242.9|12
1634313870000|2021-10-15 16:04:30|10253.9|10243.9|10254.9|10244.9|10255.1|10245.1|10253.9|10243.9|8
1634313880000|2021-10-15 16:04:40|10255.4|10245.4|10255.6|10245.6|10255.6|10245.6|10255.4|10245.4|2
1634313890000|2021-10-15 16:04:50|10256.1|10246.1|10255.9|10245.9|10256.1|10246.1|10255.9|10245.9|10
1634313900000|2021-10-15 16:05:00|10256.4|10246.4|10257.9|10247.9|10258.1|10248.1|10256.4|10246.4|9
1634313910000|2021-10-15 16:05:10|10256.9|10246.9|10258.4|10248.4|10258.6|10248.6|10256.9|10246.9|7
1634313920000|2021-10-15 16:05:20|10259.1|10249.1|10258.1|10248.1|10259.4|10249.4|10257.4|10247.4|8
1634313930000|2021-10-15 16:05:30|10257.6|10247.6|10258.4|10248.4|10258.9|10248.9|10257.6|10247.6|9
1634313940000|2021-10-15 16:05:40|10258.9|10248.9|10258|10248|10258.9|10248.9|10258|10248|4
1634313950000|2021-10-15 16:05:50|10258.6|10248.6|10258.4|10248.4|10259.1|10249.1|10258.1|10248.1|6
1634313960000|2021-10-15 16:06:00|10259.1|10249.1|10257.6|10247.6|10259.1|10249.1|10257.1|10247.1|8
1634313970000|2021-10-15 16:06:10|10257|10247|10257.9|10247.9|10258.4|10248.4|10257|10247|8
1634313980000|2021-10-15 16:06:20|10256.9|10246.9|10249.5|10239.5|10256.9|10246.9|10249|10239|14
1634313990000|2021-10-15 16:06:30|10249.1|10239.1|10249.1|10239.1|10249.1|10239.1|10249.1|10239.1|1
1634314000000|2021-10-15 16:06:40|10248.8|10238.8|10244.5|10234.5|10248.8|10238.8|10244.5|10234.5|8
1634314010000|2021-10-15 16:06:50|10244.6|10234.6|10246.4|10236.4|10246.4|10236.4|10244.6|10234.6|6
1634314020000|2021-10-15 16:07:00|10245.9|10235.9|10245.4|10235.4|10245.9|10235.9|10245.4|10235.4|2
1634314030000|2021-10-15 16:07:10|10244.6|10234.6|10243.6|10233.6|10244.6|10234.6|10243.6|10233.6|2
1634314040000|2021-10-15 16:07:20|10244.1|10234.1|10244.4|10234.4|10244.4|10234.4|10244.1|10234.1|4
1634314050000|2021-10-15 16:07:30|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|1
1634314060000|2021-10-15 16:07:40|10245.4|10235.4|10245.9|10235.9|10245.9|10235.9|10245.4|10235.4|3
1634314070000|2021-10-15 16:07:50|10245.6|10235.6|10247.1|10237.1|10247.1|10237.1|10245.6|10235.6|3
1634314080000|2021-10-15 16:08:00|10246.9|10236.9|10247.1|10237.1|10247.4|10237.4|10246.9|10236.9|3
1634314090000|2021-10-15 16:08:10|10247.4|10237.4|10247.4|10237.4|10248.1|10238.1|10246.6|10236.6|13
1634314110000|2021-10-15 16:08:30|10247.1|10237.1|10247.1|10237.1|10248.4|10238.4|10246.9|10236.9|7
1634314120000|2021-10-15 16:08:40|10246.9|10236.9|10248.1|10238.1|10248.4|10238.4|10246.9|10236.9|7
1634314130000|2021-10-15 16:08:50|10248.4|10238.4|10248.6|10238.6|10248.6|10238.6|10248.4|10238.4|2
1634314140000|2021-10-15 16:09:00|10249.1|10239.1|10252.4|10242.4|10252.4|10242.4|10249.1|10239.1|9
1634314150000|2021-10-15 16:09:10|10253.4|10243.4|10253.4|10243.4|10253.9|10243.9|10253.1|10243.1|8
1634314160000|2021-10-15 16:09:20|10253.1|10243.1|10252.4|10242.4|10253.1|10243.1|10251.4|10241.4|4
1634314170000|2021-10-15 16:09:30|10251.6|10241.6|10252.4|10242.4|10252.6|10242.6|10251.6|10241.6|8
1634314180000|2021-10-15 16:09:40|10253.1|10243.1|10254.5|10244.5|10254.5|10244.5|10253.1|10243.1|2
1634314190000|2021-10-15 16:09:50|10254.6|10244.6|10257.6|10247.6|10257.6|10247.6|10254.6|10244.6|8
1634314200000|2021-10-15 16:10:00|10257.9|10247.9|10257.9|10247.9|10257.9|10247.9|10257.9|10247.9|1
1634314210000|2021-10-15 16:10:10|10257.6|10247.6|10257.6|10247.6|10257.6|10247.6|10257.6|10247.6|1
1634314220000|2021-10-15 16:10:20|10258.1|10248.1|10258.1|10248.1|10258.9|10248.9|10258.1|10248.1|4
1634314230000|2021-10-15 16:10:30|10257.9|10247.9|10256.5|10246|10258.6|10248.6|10256.5|10246|4
1634314240000|2021-10-15 16:10:40|10256.8|10246.8|10254.4|10244.4|10257.1|10247.1|10254.4|10244.4|15
1634314250000|2021-10-15 16:10:50|10254.1|10244.1|10252.9|10242.9|10254.1|10244.1|10251.9|10241.9|7
1634314260000|2021-10-15 16:11:00|10253.6|10243.6|10251.9|10241.9|10253.6|10243.6|10249.9|10239.9|11
1634314270000|2021-10-15 16:11:10|10251.4|10241.4|10249.6|10239.6|10251.4|10241.4|10247.6|10237.6|12
1634314280000|2021-10-15 16:11:20|10249.4|10239.4|10249.1|10239.1|10249.4|10239.4|10248.6|10238.6|3
1634314290000|2021-10-15 16:11:30|10248.9|10238.9|10248.6|10238.6|10249.1|10239.1|10248.4|10238.4|8
1634314300000|2021-10-15 16:11:40|10248.9|10238.9|10246.4|10236.4|10248.9|10238.9|10246.4|10236.4|7
1634314310000|2021-10-15 16:11:50|10246.9|10236.9|10247.4|10237.4|10247.6|10237.6|10246.4|10236.4|9
1634314320000|2021-10-15 16:12:00|10247.6|10237.6|10247.9|10237.9|10248.1|10238.1|10247.6|10237.6|6
1634314330000|2021-10-15 16:12:10|10247.6|10237.6|10249.1|10239.1|10249.1|10239.1|10247.6|10237.6|4
1634314340000|2021-10-15 16:12:20|10249.4|10239.4|10249.4|10239.4|10249.4|10239.4|10249.4|10239.4|1
1634314350000|2021-10-15 16:12:30|10249.9|10239.9|10253.1|10243.1|10253.1|10243.1|10249.9|10239.9|10
1634314360000|2021-10-15 16:12:40|10253.4|10243.4|10254.4|10244.4|10254.4|10244.4|10253.4|10243.4|2
1634314380000|2021-10-15 16:13:00|10253.9|10243.9|10254.1|10244.1|10254.4|10244.4|10253.9|10243.9|3
1634314390000|2021-10-15 16:13:10|10253.4|10243.4|10253.4|10243.4|10253.4|10243.4|10253.4|10243.4|1
1634314410000|2021-10-15 16:13:30|10253.9|10243.9|10253.9|10243.9|10253.9|10243.9|10253.4|10243.4|5
1634314420000|2021-10-15 16:13:40|10253.4|10243.4|10254.1|10244.1|10254.1|10244.1|10253.4|10243.4|2
1634314460000|2021-10-15 16:14:20|10254.9|10244.9|10257.9|10247.9|10258.1|10248.1|10254.4|10244.4|7
1634314470000|2021-10-15 16:14:30|10258.4|10248.4|10258.1|10248.1|10258.4|10248.4|10258.1|10248.1|2
1634314480000|2021-10-15 16:14:40|10257.4|10247.4|10257.4|10247.4|10257.4|10247.4|10257.4|10247.4|1
1634314490000|2021-10-15 16:14:50|10256.4|10246.4|10257.4|10247.4|10257.9|10247.9|10256.4|10246.4|8
1634314500000|2021-10-15 16:15:00|10256.6|10246.6|10258.1|10248.1|10258.1|10248.1|10256.6|10246.6|2
1634314510000|2021-10-15 16:15:10|10258.6|10248.6|10258.6|10248.6|10258.6|10248.6|10258.6|10248.6|1
1634314520000|2021-10-15 16:15:20|10258.9|10248.9|10259.4|10249.4|10259.6|10249.6|10258.9|10248.9|4
1634314540000|2021-10-15 16:15:40|10261.8|10251.8|10261.6|10251.6|10262.6|10252.6|10261.6|10251.6|3
1634314550000|2021-10-15 16:15:50|10262.3|10252.3|10261.6|10251.6|10262.3|10252.3|10261.4|10251.4|5
1634314560000|2021-10-15 16:16:00|10261.4|10251.4|10261.1|10251.1|10261.4|10251.4|10261.1|10251.1|2
1634314570000|2021-10-15 16:16:10|10262.1|10252.1|10261.9|10251.9|10262.4|10252.4|10261.1|10251.1|7
1634314580000|2021-10-15 16:16:20|10265|10254.3|10263.9|10253.9|10265|10254.3|10263.6|10253.6|4
1634314590000|2021-10-15 16:16:30|10263.6|10253.6|10262.4|10252.4|10263.6|10253.6|10262.4|10252.4|2
1634314600000|2021-10-15 16:16:40|10262.6|10252.6|10263.9|10253.9|10263.9|10253.9|10262.4|10252.4|9
1634314610000|2021-10-15 16:16:50|10263.4|10253.4|10266|10256|10266|10256|10263.4|10253.4|6
1634314620000|2021-10-15 16:17:00|10266.1|10256.1|10266.4|10256.4|10266.9|10256.9|10265.9|10255.9|7
1634314630000|2021-10-15 16:17:10|10265.6|10255.6|10266.9|10256.9|10266.9|10256.9|10265.6|10255.6|8
1634314640000|2021-10-15 16:17:20|10266.6|10256.6|10266.6|10256.6|10266.6|10256.6|10266.6|10256.6|1
1634314650000|2021-10-15 16:17:30|10265.6|10255.6|10265.4|10255.4|10265.6|10255.6|10264.9|10254.9|5
1634314660000|2021-10-15 16:17:40|10264.6|10254.6|10266.4|10256.4|10266.4|10256.4|10264.6|10254.6|5
1634314670000|2021-10-15 16:17:50|10266.6|10256.6|10266.4|10256.4|10266.6|10256.6|10266.4|10256.4|2
1634314680000|2021-10-15 16:18:00|10266.1|10256.1|10261.3|10251.3|10266.1|10256.1|10259.6|10249.6|7
1634314690000|2021-10-15 16:18:10|10261|10251|10261|10251|10261.4|10251.4|10261|10251|4
1634314700000|2021-10-15 16:18:20|10261.6|10251.6|10261.6|10251.6|10261.6|10251.6|10261.6|10251.6|1
1634314710000|2021-10-15 16:18:30|10260.4|10250.4|10261.4|10251.4|10261.4|10251.4|10260.4|10250.4|7
1634314720000|2021-10-15 16:18:40|10260.9|10250.9|10260.9|10250.9|10260.9|10250.9|10260.6|10250.6|3
1634314730000|2021-10-15 16:18:50|10261.1|10251.1|10261.6|10251.6|10261.6|10251.6|10261.1|10251.1|2
1634314750000|2021-10-15 16:19:10|10261.4|10251.4|10261.4|10251.4|10261.4|10251.4|10261.4|10251.4|1
1634314760000|2021-10-15 16:19:20|10260.9|10250.9|10258.9|10248.9|10260.9|10250.9|10258.9|10248.9|3
1634314770000|2021-10-15 16:19:30|10258|10248|10259.4|10249.4|10259.6|10249.6|10258|10248|7
1634314780000|2021-10-15 16:19:40|10259.1|10249.1|10258.6|10248.6|10259.1|10249.1|10258.6|10248.6|2
1634314790000|2021-10-15 16:19:50|10257.4|10247.4|10256.9|10246.9|10258.4|10248.4|10256.1|10246.1|10
1634314800000|2021-10-15 16:20:00|10256.6|10246.6|10256.6|10246.6|10256.6|10246.6|10256.6|10246.6|1
1634314810000|2021-10-15 16:20:10|10256.9|10246.9|10258.1|10248.1|10258.1|10248.1|10256.6|10246.6|9
1634314820000|2021-10-15 16:20:20|10257.9|10247.9|10257.4|10247.4|10257.9|10247.9|10257.4|10247.4|2
1634314870000|2021-10-15 16:21:10|10256.6|10246.6|10256.4|10246.4|10256.6|10246.6|10256.4|10246.4|2
1634314890000|2021-10-15 16:21:30|10256.6|10246.6|10255.9|10245.9|10256.6|10246.6|10255.4|10245.4|6
1634314900000|2021-10-15 16:21:40|10255.4|10245.4|10250.9|10240.9|10255.9|10245.9|10250.9|10240.9|19
1634314910000|2021-10-15 16:21:50|10250.6|10240.6|10251.6|10241.6|10251.8|10241.8|10249.6|10239.6|7
1634314920000|2021-10-15 16:22:00|10251|10241|10247.3|10237.3|10251|10241|10246.4|10236.4|16
1634314930000|2021-10-15 16:22:10|10247.1|10237.1|10247|10237|10247.1|10237.1|10247|10237|2
1634314940000|2021-10-15 16:22:20|10247.5|10237.5|10247.9|10237.9|10247.9|10237.9|10247.4|10237.4|16
1634314950000|2021-10-15 16:22:30|10248.1|10238.1|10250.5|10240.5|10250.5|10240.5|10248.1|10238.1|4
1634314960000|2021-10-15 16:22:40|10250.8|10240.8|10250.6|10240.6|10250.8|10240.8|10250.6|10240.6|2
1634314970000|2021-10-15 16:22:50|10250.4|10240.4|10249.1|10239.1|10250.4|10240.4|10249.1|10239.1|5
1634314980000|2021-10-15 16:23:00|10249.6|10239.6|10249.1|10239.1|10249.6|10239.6|10249.1|10239.1|2
1634314990000|2021-10-15 16:23:10|10249.6|10239.6|10248.4|10238.4|10249.6|10239.6|10247.1|10237.1|7
1634315000000|2021-10-15 16:23:20|10249.3|10239.3|10246.6|10236.6|10249.4|10239.4|10245.6|10235.6|11
1634315010000|2021-10-15 16:23:30|10246.4|10236.4|10243.4|10233.4|10246.6|10236.6|10243.1|10233.1|25
1634315020000|2021-10-15 16:23:40|10243.6|10233.6|10238.6|10228.6|10243.6|10233.6|10237.6|10227.6|16
1634315030000|2021-10-15 16:23:50|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|10237.1|10227.1|7
1634315040000|2021-10-15 16:24:00|10237.4|10227.4|10236.6|10226.6|10237.4|10227.4|10236.4|10226.4|4
1634315050000|2021-10-15 16:24:10|10237.1|10227.1|10236.4|10226.4|10237.1|10227.1|10236.4|10226.4|6
1634315060000|2021-10-15 16:24:20|10236.9|10226.9|10236.4|10226.4|10237.1|10227.1|10236.4|10226.4|3
1634315080000|2021-10-15 16:24:40|10236.9|10226.9|10237.6|10227.6|10237.6|10227.6|10236.9|10226.9|2
1634315090000|2021-10-15 16:24:50|10238.6|10228.6|10239.4|10229.4|10239.4|10229.4|10238.6|10228.6|5
1634315100000|2021-10-15 16:25:00|10239.1|10229.1|10238.4|10228.4|10239.1|10229.1|10238.4|10228.4|5
1634315110000|2021-10-15 16:25:10|10238.6|10228.6|10238.6|10228.6|10239.4|10229.4|10238.6|10228.6|5
1634315120000|2021-10-15 16:25:20|10239.4|10229.4|10240.5|10230.5|10240.5|10230.5|10239.4|10229.4|5
1634315130000|2021-10-15 16:25:30|10240.8|10230.8|10241.1|10231.1|10241.1|10231.1|10240.8|10230.8|2
1634315140000|2021-10-15 16:25:40|10241.6|10231.6|10241.6|10231.6|10241.6|10231.6|10241.6|10231.6|1
1634315150000|2021-10-15 16:25:50|10242.4|10232.4|10241.9|10231.9|10242.4|10232.4|10241.9|10231.9|3
1634315170000|2021-10-15 16:26:10|10242.6|10232.6|10245.1|10235.1|10245.1|10235.1|10242.6|10232.6|5
1634315180000|2021-10-15 16:26:20|10245.6|10235.6|10247.3|10237.3|10247.3|10237.3|10245.6|10235.6|8
1634315190000|2021-10-15 16:26:30|10248.1|10238.1|10249.6|10239.6|10249.6|10239.6|10247.9|10237.9|8
1634315200000|2021-10-15 16:26:40|10249.5|10239.5|10252.3|10242.3|10252.3|10242.3|10249.5|10239.5|9
1634315210000|2021-10-15 16:26:50|10252.8|10242.8|10252.4|10242.4|10255|10245|10252.1|10242.1|13
1634315220000|2021-10-15 16:27:00|10252.1|10242.1|10252.4|10242.4|10252.4|10242.4|10250.9|10240.9|8
1634315230000|2021-10-15 16:27:10|10251.1|10241.1|10252.9|10242.9|10253.1|10243.1|10251.1|10241.1|10
1634315240000|2021-10-15 16:27:20|10252.6|10242.6|10252.9|10242.9|10252.9|10242.9|10252.1|10242.1|5
1634315250000|2021-10-15 16:27:30|10253.4|10243.4|10252.1|10242.1|10253.6|10243.6|10252.1|10242.1|4
1634315260000|2021-10-15 16:27:40|10252.4|10242.4|10250.9|10240.9|10252.9|10242.9|10249.9|10239.9|10
1634315270000|2021-10-15 16:27:50|10250.6|10240.6|10252.9|10242.9|10252.9|10242.9|10250.6|10240.6|5
1634315280000|2021-10-15 16:28:00|10253.1|10243.1|10253.1|10243.1|10253.4|10243.4|10252.6|10242.6|4
1634315290000|2021-10-15 16:28:10|10253|10243|10253.4|10243.4|10253.4|10243.4|10252.3|10242.3|3
1634315300000|2021-10-15 16:28:20|10253.1|10243.1|10251.1|10241.1|10253.1|10243.1|10250.9|10240.9|3
1634315310000|2021-10-15 16:28:30|10250.9|10240.9|10248.4|10238.4|10250.9|10240.9|10248.4|10238.4|4
1634315320000|2021-10-15 16:28:40|10248.1|10238.1|10248.1|10238.1|10248.9|10238.9|10248.1|10238.1|4
1634315330000|2021-10-15 16:28:50|10247.4|10237.4|10248.9|10238.9|10248.9|10238.9|10247.4|10237.4|8
1634315340000|2021-10-15 16:29:00|10248.6|10238.6|10244.9|10234.9|10248.6|10238.6|10244.9|10234.9|9
1634315350000|2021-10-15 16:29:10|10243.6|10233.6|10241.8|10231.8|10245.9|10235.9|10241.8|10231.8|14
1634315360000|2021-10-15 16:29:20|10242|10232|10242.6|10232.6|10243.4|10233.4|10242|10232|6
1634315370000|2021-10-15 16:29:30|10243.9|10233.9|10243.6|10233.6|10244.9|10234.9|10243.6|10233.6|6
1634315380000|2021-10-15 16:29:40|10244.4|10234.4|10246.6|10236.6|10247.6|10237.6|10244.4|10234.4|3
1634315390000|2021-10-15 16:29:50|10246.9|10236.9|10247.1|10237.1|10247.1|10237.1|10246.9|10236.9|2
1634315400000|2021-10-15 16:30:00|10248.1|10238.1|10247.1|10237.1|10248.1|10238.1|10245.6|10235.6|7
1634315410000|2021-10-15 16:30:10|10246.9|10236.9|10247.6|10237.6|10248.1|10238.1|10246.9|10236.9|4
1634315420000|2021-10-15 16:30:20|10247.9|10237.9|10249|10239|10250.1|10240.1|10247.9|10237.9|7
1634315430000|2021-10-15 16:30:30|10248.9|10238.9|10249.6|10239.6|10249.6|10239.6|10248.8|10238.8|5
1634315440000|2021-10-15 16:30:40|10250.9|10240.9|10252.9|10242.9|10252.9|10242.9|10250.9|10240.9|2
1634315450000|2021-10-15 16:30:50|10253.4|10243.4|10253.4|10243.4|10253.4|10243.4|10253.4|10243.4|1
1634315460000|2021-10-15 16:31:00|10252.9|10242.9|10252.6|10242.6|10252.9|10242.9|10252.1|10242.1|3
1634315480000|2021-10-15 16:31:20|10253.6|10243.6|10253.6|10243.6|10253.6|10243.6|10253.6|10243.6|1
1634315490000|2021-10-15 16:31:30|10254.8|10244.8|10254.8|10244.8|10254.8|10244.8|10254.8|10244.8|1
1634315500000|2021-10-15 16:31:40|10254.3|10244.3|10254.3|10244.3|10254.3|10244.3|10254.3|10244.3|1
1634315510000|2021-10-15 16:31:50|10254.5|10244.5|10254.5|10244.5|10254.5|10244.5|10254.5|10244.5|1
1634315520000|2021-10-15 16:32:00|10253.9|10243.9|10253.9|10243.9|10253.9|10243.9|10253.1|10243.1|5
1634315530000|2021-10-15 16:32:10|10253.6|10243.6|10253.6|10243.6|10253.6|10243.6|10253.6|10243.6|1
1634315540000|2021-10-15 16:32:20|10253.1|10243.1|10253.1|10243.1|10253.1|10243.1|10253.1|10243.1|1
1634315570000|2021-10-15 16:32:50|10252.6|10242.6|10250.6|10240.6|10252.6|10242.6|10250.6|10240.6|3
1634315580000|2021-10-15 16:33:00|10249.4|10239.4|10247.6|10237.6|10249.4|10239.4|10247.6|10237.6|3
1634315590000|2021-10-15 16:33:10|10246.9|10236.9|10244.6|10234.6|10246.9|10236.9|10244.5|10234.5|3
1634315600000|2021-10-15 16:33:20|10244.4|10234.4|10241.9|10231.9|10244.4|10234.4|10241.9|10231.9|4
1634315610000|2021-10-15 16:33:30|10242.1|10232.1|10242.6|10232.6|10242.6|10232.6|10242.1|10232.1|2
1634315620000|2021-10-15 16:33:40|10242.9|10232.9|10242.9|10232.9|10242.9|10232.9|10242.9|10232.9|1
1634315660000|2021-10-15 16:34:20|10243.9|10233.9|10244.1|10234.1|10244.1|10234.1|10243.9|10233.9|2
1634315670000|2021-10-15 16:34:30|10244.4|10234.4|10243.6|10233.6|10244.4|10234.4|10243.6|10233.6|3
1634315680000|2021-10-15 16:34:40|10243.1|10233.1|10242.4|10232.4|10243.1|10233.1|10242|10232|4
1634315690000|2021-10-15 16:34:50|10242.1|10232.1|10240.8|10230.8|10242.1|10232.1|10240.5|10230.5|5
1634315700000|2021-10-15 16:35:00|10239.8|10229.8|10239.5|10229.5|10240.3|10230.3|10239.5|10229.5|5
1634315710000|2021-10-15 16:35:10|10239.3|10229.3|10238.6|10228.6|10239.3|10229.3|10237.9|10227.9|5
1634315720000|2021-10-15 16:35:20|10237.9|10227.9|10234.6|10224.6|10238.4|10228.4|10234.6|10224.6|13
1634315730000|2021-10-15 16:35:30|10234.3|10224.3|10231.4|10221.4|10234.6|10224.6|10231.4|10221.4|11
1634315740000|2021-10-15 16:35:40|10231.6|10221.6|10231.4|10221.4|10233.4|10223.4|10231.4|10221.4|10
1634315750000|2021-10-15 16:35:50|10230.9|10220.9|10231.9|10221.9|10231.9|10221.9|10230.4|10220.4|10
1634315760000|2021-10-15 16:36:00|10232.4|10222.4|10234.4|10224.4|10236.4|10226.4|10232.4|10222.4|9
1634315770000|2021-10-15 16:36:10|10234.6|10224.6|10235.1|10225.1|10235.1|10225.1|10234.6|10224.6|2
1634315780000|2021-10-15 16:36:20|10235.6|10225.6|10233.1|10223.1|10235.6|10225.6|10233.1|10223.1|4
1634315800000|2021-10-15 16:36:40|10232.9|10222.9|10232.1|10222.1|10232.9|10222.9|10231.1|10221.1|6
1634315810000|2021-10-15 16:36:50|10232.4|10222.4|10233.9|10223.9|10233.9|10223.9|10232.4|10222.4|4
1634315820000|2021-10-15 16:37:00|10234.1|10224.1|10233.4|10223.4|10235|10225|10232.9|10222.9|7
1634315830000|2021-10-15 16:37:10|10233.1|10223.1|10231.1|10221.1|10233.1|10223.1|10230.9|10220.9|6
1634315840000|2021-10-15 16:37:20|10230.9|10220.9|10231.4|10221.4|10232.6|10222.6|10230.9|10220.9|13
1634315850000|2021-10-15 16:37:30|10230.9|10220.9|10231.4|10221.4|10231.4|10221.4|10230.6|10220.6|6
1634315860000|2021-10-15 16:37:40|10232.9|10222.9|10233.1|10223.1|10234.4|10224.4|10232.9|10222.9|7
1634315870000|2021-10-15 16:37:50|10233.4|10223.4|10234.9|10224.9|10235.6|10225.6|10233.4|10223.4|9
1634315880000|2021-10-15 16:38:00|10235.1|10225.1|10239.9|10229.9|10239.9|10229.9|10235.1|10225.1|9
1634315890000|2021-10-15 16:38:10|10240.3|10230.3|10239.4|10229.4|10241.6|10231.6|10239.4|10229.4|9
1634315900000|2021-10-15 16:38:20|10239.9|10229.9|10239.1|10229.1|10239.9|10229.9|10239.1|10229.1|2
1634315910000|2021-10-15 16:38:30|10239.6|10229.6|10239.9|10229.9|10240.4|10230.4|10239.6|10229.6|3
1634315930000|2021-10-15 16:38:50|10240.1|10230.1|10242.9|10232.9|10242.9|10232.9|10240.1|10230.1|6
1634315940000|2021-10-15 16:39:00|10243.1|10233.1|10243.1|10233.1|10243.1|10233.1|10243.1|10233.1|1
1634315950000|2021-10-15 16:39:10|10244.4|10234.4|10243.9|10233.9|10244.4|10234.4|10243.9|10233.9|3
1634315960000|2021-10-15 16:39:20|10244.1|10234.1|10243.9|10233.9|10244.1|10234.1|10243.9|10233.9|2
1634315970000|2021-10-15 16:39:30|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|1
1634315980000|2021-10-15 16:39:40|10243.1|10233.1|10242.6|10232.6|10243.1|10233.1|10242.6|10232.6|3
1634315990000|2021-10-15 16:39:50|10242.1|10232.1|10242.1|10232.1|10242.1|10232.1|10242.1|10232.1|1
1634316000000|2021-10-15 16:40:00|10242.4|10232.4|10242.6|10232.6|10242.6|10232.6|10242.4|10232.4|2
1634316010000|2021-10-15 16:40:10|10242.9|10232.9|10242.6|10232.6|10242.9|10232.9|10242.6|10232.6|2
1634316020000|2021-10-15 16:40:20|10243.1|10233.1|10243.1|10233.1|10243.1|10233.1|10243.1|10233.1|1
1634316030000|2021-10-15 16:40:30|10244.1|10234.1|10245.4|10235.4|10245.6|10235.6|10244.1|10234.1|4
1634316040000|2021-10-15 16:40:40|10245.6|10235.6|10246.6|10236.6|10246.9|10236.9|10245.6|10235.6|5
1634316050000|2021-10-15 16:40:50|10243.6|10233.6|10241.6|10231.6|10243.6|10233.6|10241.6|10231.6|5
1634316060000|2021-10-15 16:41:00|10242.1|10232.1|10242.4|10232.4|10242.4|10232.4|10242.1|10232.1|2
1634316070000|2021-10-15 16:41:10|10242.9|10232.9|10244.1|10234.1|10244.1|10234.1|10242.9|10232.9|4
1634316080000|2021-10-15 16:41:20|10245.9|10235.9|10245.4|10235.4|10245.9|10235.9|10244.6|10234.6|6
1634316090000|2021-10-15 16:41:30|10245.6|10235.6|10246.1|10236.1|10246.4|10236.4|10245.6|10235.6|5
1634316100000|2021-10-15 16:41:40|10245.9|10235.9|10245.4|10235.4|10245.9|10235.9|10244.9|10234.9|5
1634316110000|2021-10-15 16:41:50|10245.1|10235.1|10243.6|10233.6|10245.1|10235.1|10243.4|10233.4|5
1634316120000|2021-10-15 16:42:00|10244.1|10234.1|10245.4|10235.4|10245.4|10235.4|10244.1|10234.1|3
1634316130000|2021-10-15 16:42:10|10246.1|10236.1|10247.4|10237.4|10247.4|10237.4|10246.1|10236.1|2
1634316140000|2021-10-15 16:42:20|10246.9|10236.9|10246.9|10236.9|10247.1|10237.1|10246.9|10236.9|3
1634316150000|2021-10-15 16:42:30|10247.1|10237.1|10249.1|10239.1|10249.4|10239.4|10247.1|10237.1|6
1634316160000|2021-10-15 16:42:40|10248.9|10238.9|10248.6|10238.6|10248.9|10238.9|10248.6|10238.6|2
1634316170000|2021-10-15 16:42:50|10248.9|10238.9|10245.4|10235.4|10248.9|10238.9|10244.9|10234.9|8
1634316180000|2021-10-15 16:43:00|10245.9|10235.9|10245.4|10235.4|10245.9|10235.9|10245.4|10235.4|3
1634316190000|2021-10-15 16:43:10|10244.9|10234.9|10244.6|10234.6|10244.9|10234.9|10244.6|10234.6|2
1634316210000|2021-10-15 16:43:30|10245.1|10235.1|10248.9|10238.9|10249.4|10239.4|10245.1|10235.1|10
1634316220000|2021-10-15 16:43:40|10248.4|10238.4|10247.1|10237.1|10248.4|10238.4|10247.1|10237.1|3
1634316230000|2021-10-15 16:43:50|10246.6|10236.6|10246.1|10236.1|10246.6|10236.6|10246.1|10236.1|3
1634316250000|2021-10-15 16:44:10|10246.4|10236.4|10245.4|10235.4|10246.4|10236.4|10245.1|10235.1|6
1634316260000|2021-10-15 16:44:20|10245.1|10235.1|10239.9|10229.9|10245.1|10235.1|10239.9|10229.9|13
1634316270000|2021-10-15 16:44:30|10240.4|10230.4|10239.9|10229.9|10240.4|10230.4|10239.6|10229.6|7
1634316280000|2021-10-15 16:44:40|10240.4|10230.4|10238.1|10228.1|10240.4|10230.4|10238.1|10228.1|8
1634316290000|2021-10-15 16:44:50|10238.4|10228.4|10240.1|10230.1|10240.1|10230.1|10238.4|10228.4|5
1634316300000|2021-10-15 16:45:00|10240.6|10230.6|10241.6|10231.6|10241.6|10231.6|10240.6|10230.6|2
1634316310000|2021-10-15 16:45:10|10241.4|10231.4|10241.1|10231.1|10241.4|10231.4|10240.9|10230.9|3
1634316320000|2021-10-15 16:45:20|10240.9|10230.9|10241.1|10231.1|10241.1|10231.1|10240.9|10230.9|2
1634316330000|2021-10-15 16:45:30|10240.9|10230.9|10240.4|10230.4|10240.9|10230.9|10240.4|10230.4|2
1634316340000|2021-10-15 16:45:40|10239.9|10229.9|10239.4|10229.4|10239.9|10229.9|10239.1|10229.1|3
1634316350000|2021-10-15 16:45:50|10239.1|10229.1|10239.6|10229.6|10239.6|10229.6|10238.1|10228.1|8
1634316360000|2021-10-15 16:46:00|10239.9|10229.9|10239.8|10229.8|10241.9|10231.9|10239.8|10229.8|5
1634316380000|2021-10-15 16:46:20|10241.1|10231.1|10242.1|10232.1|10242.1|10232.1|10241.1|10231.1|5
1634316390000|2021-10-15 16:46:30|10241.1|10231.1|10241.9|10231.9|10241.9|10231.9|10241.1|10231.1|3
1634316400000|2021-10-15 16:46:40|10242.9|10232.9|10242.1|10232.1|10242.9|10232.9|10242.1|10232.1|4
1634316410000|2021-10-15 16:46:50|10241.9|10231.9|10241.5|10231.5|10241.9|10231.9|10241.5|10231.5|3
1634316420000|2021-10-15 16:47:00|10241.1|10231.1|10239.9|10229.9|10241.1|10231.1|10239.4|10229.4|5
1634316430000|2021-10-15 16:47:10|10239.1|10229.1|10241.1|10231.1|10241.1|10231.1|10239.1|10229.1|6
1634316440000|2021-10-15 16:47:20|10240.9|10230.9|10241.9|10231.9|10241.9|10231.9|10240.6|10230.6|5
1634316450000|2021-10-15 16:47:30|10242.4|10232.4|10243.4|10233.4|10243.4|10233.4|10242.4|10232.4|7
1634316460000|2021-10-15 16:47:40|10243.9|10233.9|10242.9|10232.9|10243.9|10233.9|10242.9|10232.9|7
1634316470000|2021-10-15 16:47:50|10243.1|10233.1|10242.9|10232.9|10243.1|10233.1|10242.9|10232.9|2
1634316480000|2021-10-15 16:48:00|10242.1|10232.1|10242.1|10232.1|10242.1|10232.1|10242.1|10232.1|1
1634316490000|2021-10-15 16:48:10|10242.5|10232.5|10244.4|10234.4|10244.4|10234.4|10242.5|10232.5|6
1634316500000|2021-10-15 16:48:20|10244.9|10234.9|10244.6|10234.6|10244.9|10234.9|10244.6|10234.6|4
1634316510000|2021-10-15 16:48:30|10244.4|10234.4|10244.1|10234.1|10244.4|10234.4|10243.9|10233.9|4
1634316520000|2021-10-15 16:48:40|10244.6|10234.6|10243.1|10233.1|10244.6|10234.6|10243.1|10233.1|6
1634316530000|2021-10-15 16:48:50|10242.6|10232.6|10241.1|10231.1|10242.9|10232.9|10241.1|10231.1|10
1634316540000|2021-10-15 16:49:00|10240.9|10230.9|10239.1|10229.1|10240.9|10230.9|10238.6|10228.6|10
1634316550000|2021-10-15 16:49:10|10239.4|10229.4|10239.4|10229.4|10239.9|10229.9|10239.4|10229.4|3
1634316560000|2021-10-15 16:49:20|10238.9|10228.9|10237.4|10227.4|10238.9|10228.9|10236.4|10226.4|9
1634316570000|2021-10-15 16:49:30|10237.6|10227.6|10232.4|10222.4|10238.1|10228.1|10231.9|10221.9|15
1634316590000|2021-10-15 16:49:50|10231.1|10221.1|10232.4|10222.4|10232.4|10222.4|10231.1|10221.1|2
1634316610000|2021-10-15 16:50:10|10231.4|10221.4|10229.9|10219.9|10231.4|10221.4|10229.3|10219.3|11
1634316620000|2021-10-15 16:50:20|10229.4|10219.4|10229.6|10219.6|10229.6|10219.6|10228.1|10218.1|7
1634316630000|2021-10-15 16:50:30|10230.1|10220.1|10227.4|10217.4|10230.9|10220.9|10227.1|10217.1|9
1634316650000|2021-10-15 16:50:50|10227.1|10217.1|10227.4|10217.4|10227.4|10217.4|10226.6|10216.6|4
1634316660000|2021-10-15 16:51:00|10227.6|10217.6|10228.6|10218.6|10228.6|10218.6|10227.6|10217.6|3
1634316670000|2021-10-15 16:51:10|10229.6|10219.6|10231.1|10221.1|10231.1|10221.1|10229.6|10219.6|3
1634316690000|2021-10-15 16:51:30|10230.9|10220.9|10230.9|10220.9|10230.9|10220.9|10230.9|10220.9|1
1634316700000|2021-10-15 16:51:40|10229.9|10219.9|10228.6|10218.6|10229.9|10219.9|10228.1|10218.1|4
1634316710000|2021-10-15 16:51:50|10229.9|10219.9|10229.9|10219.9|10229.9|10219.9|10229.9|10219.9|1
1634316720000|2021-10-15 16:52:00|10229.4|10219.4|10228.6|10218.6|10229.4|10219.4|10228.1|10218.1|4
1634316730000|2021-10-15 16:52:10|10230.1|10220.1|10229.9|10219.9|10230.1|10220.1|10229.9|10219.9|2
1634316750000|2021-10-15 16:52:30|10230.1|10220.1|10230.1|10220.1|10230.1|10220.1|10230.1|10220.1|1
1634316770000|2021-10-15 16:52:50|10229.6|10219.6|10231.1|10221.1|10231.1|10221.1|10229.6|10219.6|3
1634316800000|2021-10-15 16:53:20|10230.6|10220.6|10230.1|10220.1|10230.6|10220.6|10230.1|10220.1|2
1634316810000|2021-10-15 16:53:30|10230.6|10220.6|10230.9|10220.9|10230.9|10220.9|10230.6|10220.6|2
1634316830000|2021-10-15 16:53:50|10230.4|10220.4|10228.1|10218.1|10230.4|10220.4|10228.1|10218.1|6
1634316840000|2021-10-15 16:54:00|10228.4|10218.4|10230.9|10220.9|10230.9|10220.9|10228.4|10218.4|3
1634316860000|2021-10-15 16:54:20|10230.4|10220.4|10229.9|10219.9|10230.4|10220.4|10229.9|10219.9|2
1634316870000|2021-10-15 16:54:30|10229.6|10219.6|10230.1|10220.1|10230.1|10220.1|10229.6|10219.6|3
1634316880000|2021-10-15 16:54:40|10230.6|10220.6|10232.1|10222.1|10232.1|10222.1|10230.6|10220.6|4
1634316890000|2021-10-15 16:54:50|10230.6|10220.6|10231.9|10221.9|10231.9|10221.9|10230.6|10220.6|2
1634316900000|2021-10-15 16:55:00|10230.6|10220.6|10230|10219.8|10231.1|10221.1|10229.6|10219.6|9
1634316910000|2021-10-15 16:55:10|10229.8|10219.3|10230|10220|10230|10220|10229.8|10219.3|2
1634316920000|2021-10-15 16:55:20|10231.3|10221.3|10231|10221|10231.3|10221.3|10230.5|10220.5|4
1634316930000|2021-10-15 16:55:30|10230.5|10220.5|10230.6|10220.6|10232.3|10222.3|10230.5|10220.5|7
1634316940000|2021-10-15 16:55:40|10231.4|10221.4|10232.1|10222.1|10232.3|10222.3|10230.6|10220.6|10
1634316950000|2021-10-15 16:55:50|10232.5|10222.5|10232.5|10222.5|10233|10223|10232.3|10222.3|6
1634316960000|2021-10-15 16:56:00|10232.9|10222.9|10230.9|10220.9|10233.3|10223.3|10229.1|10219.1|15
1634316970000|2021-10-15 16:56:10|10231.3|10221.3|10230.5|10220.5|10231.3|10221.3|10229.1|10219.1|12
1634316980000|2021-10-15 16:56:20|10230.9|10220.9|10232.5|10222.5|10232.5|10222.5|10230.6|10220.6|7
1634316990000|2021-10-15 16:56:30|10233.1|10223.1|10230.3|10220.3|10233.1|10223.1|10229.8|10219.8|7
1634317000000|2021-10-15 16:56:40|10229.8|10219.8|10229.5|10219.5|10231.1|10221.1|10229.5|10219.5|9
1634317010000|2021-10-15 16:56:50|10229.1|10219.1|10228.3|10218.3|10229.1|10219.1|10227.3|10217.3|5
1634317020000|2021-10-15 16:57:00|10228.8|10218.8|10228.1|10218.1|10230|10220|10228.1|10218.1|7
1634317030000|2021-10-15 16:57:10|10227.8|10217.8|10226.3|10216.3|10227.8|10217.8|10224.8|10214.8|11
1634317040000|2021-10-15 16:57:20|10226|10216|10226.1|10216.1|10228.5|10218.5|10225.9|10215.9|8
1634317050000|2021-10-15 16:57:30|10225.9|10215.9|10225.4|10215.4|10225.9|10215.9|10224.6|10214.6|4
1634317060000|2021-10-15 16:57:40|10226|10216|10227.5|10217.5|10227.5|10217.5|10225.1|10215.1|7
1634317070000|2021-10-15 16:57:50|10227.9|10217.9|10230.5|10220.5|10230.9|10220.9|10227.6|10217.6|12
1634317080000|2021-10-15 16:58:00|10230.9|10220.9|10231.3|10221.3|10231.8|10221.8|10229.8|10219.8|11
1634317090000|2021-10-15 16:58:10|10231.8|10221.8|10234.8|10224.8|10235.3|10225.3|10231.8|10221.8|17
1634317100000|2021-10-15 16:58:20|10234.5|10224.5|10235.8|10225.8|10237.4|10227.4|10234.5|10224.5|24
1634317110000|2021-10-15 16:58:30|10236.1|10226.1|10239.9|10229.9|10239.9|10229.9|10235|10225|13
1634317120000|2021-10-15 16:58:40|10239.1|10229.1|10234.5|10222|10239.1|10229.1|10234.5|10222|6
1634317130000|2021-10-15 16:58:50|10233.3|10222.3|10232.4|10222.4|10233.3|10222.4|10231.8|10221.8|8
1634317140000|2021-10-15 16:59:00|10231.3|10221.3|10232.8|10222.8|10233|10223|10231.3|10221.3|19
1634317150000|2021-10-15 16:59:10|10233.3|10223.3|10232.8|10222.8|10233.3|10223.3|10231.9|10221.9|12
1634317160000|2021-10-15 16:59:20|10231.9|10221.9|10231.9|10221.9|10233.5|10223.5|10231.5|10221.5|12
1634515320000|2021-10-18 00:02:00|10223.4|10201.4|10223.4|10201.4|10223.4|10201.4|10223.4|10201.4|1
1634515390000|2021-10-18 00:03:10|10338|10328|10338.4|10328.4|10338.4|10328.4|10338|10328|2
1634515400000|2021-10-18 00:03:20|10338.9|10328.9|10339.1|10329.1|10339.4|10329.4|10338.9|10328.9|4
1634515410000|2021-10-18 00:03:30|10340.1|10330.1|10338.1|10328.1|10340.1|10330.1|10337.4|10327.4|4
1634515420000|2021-10-18 00:03:40|10338.5|10328.5|10339.3|10329.3|10339.3|10329.3|10338.5|10328.5|3
1634515440000|2021-10-18 00:04:00|10338|10327.8|10341.3|10331.3|10341.3|10331.3|10338|10327.8|4
1634515450000|2021-10-18 00:04:10|10341.5|10331.5|10341.4|10331.4|10344.3|10334.3|10340|10330|9
1634515460000|2021-10-18 00:04:20|10342.4|10332.4|10346.8|10336.8|10346.8|10336.8|10342.4|10332.4|7
1634515470000|2021-10-18 00:04:30|10347|10337|10347|10337|10347|10337|10347|10337|1
1634515480000|2021-10-18 00:04:40|10347.3|10337.3|10348.8|10338.8|10348.8|10338.8|10347.3|10337.3|6
1634515490000|2021-10-18 00:04:50|10348.5|10338.5|10347.6|10337.6|10348.5|10338.5|10346.3|10336.3|5
1634515500000|2021-10-18 00:05:00|10346.5|10336.5|10347.8|10337.8|10347.8|10337.8|10346.5|10336.5|5
1634515510000|2021-10-18 00:05:10|10348|10338|10346.9|10336.9|10348|10338|10346.4|10336.4|5
1634515520000|2021-10-18 00:05:20|10345.8|10335.8|10344.1|10334.1|10345.8|10335.8|10344.1|10334.1|2
1634515530000|2021-10-18 00:05:30|10344.4|10334.4|10343.6|10333.6|10344.4|10334.4|10343.6|10333.6|2
1634515560000|2021-10-18 00:06:00|10343.9|10333.9|10346.4|10336.4|10346.4|10336.4|10343.9|10333.9|3
1634515570000|2021-10-18 00:06:10|10346.6|10336.6|10346.6|10336.6|10346.6|10336.6|10346.6|10336.6|1
1634515580000|2021-10-18 00:06:20|10347|10337|10347.4|10337.4|10347.4|10337.4|10346.8|10336.8|3
1634515590000|2021-10-18 00:06:30|10347.8|10337.8|10347.5|10337.5|10347.8|10337.8|10347.5|10337.5|2
1634515610000|2021-10-18 00:06:50|10348|10338|10349|10339|10349|10339|10347.9|10337.9|6
1634515620000|2021-10-18 00:07:00|10348.6|10338.6|10348.6|10338.6|10349|10339|10348.6|10338.6|5
1634515630000|2021-10-18 00:07:10|10349|10339|10351.1|10341.1|10351.5|10341.5|10348.6|10338.6|9
1634515640000|2021-10-18 00:07:20|10350.8|10340.8|10351|10341|10351|10341|10350.8|10340.8|2
1634515650000|2021-10-18 00:07:30|10351.5|10341.5|10351.8|10341.8|10351.8|10341.8|10351|10341|4
1634515660000|2021-10-18 00:07:40|10351.1|10341.1|10346.4|10336.4|10351.1|10341.1|10346.4|10336.4|4
1634515670000|2021-10-18 00:07:50|10346.3|10336.3|10346|10336|10346.3|10336.3|10346|10336|2
1634515680000|2021-10-18 00:08:00|10345.3|10334.5|10344|10334|10345.3|10335|10344|10333.5|5
1634515700000|2021-10-18 00:08:20|10343.8|10333.8|10342.3|10332.3|10344.4|10334.4|10342.3|10332.3|7
1634515710000|2021-10-18 00:08:30|10341.1|10331.1|10340.6|10330.6|10341.4|10331.4|10340.6|10330.6|5
1634515720000|2021-10-18 00:08:40|10339.9|10329.9|10339.1|10329.1|10339.9|10329.9|10339.1|10329.1|3
1634515740000|2021-10-18 00:09:00|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|1
1634515750000|2021-10-18 00:09:10|10339|10329|10336.9|10326.9|10340.1|10330.1|10336.9|10326.9|5
1634515760000|2021-10-18 00:09:20|10336.5|10326.5|10336.8|10326.8|10336.8|10326.8|10336.5|10326.5|2
1634515770000|2021-10-18 00:09:30|10336.4|10326.4|10336.4|10326.4|10336.4|10326.4|10335.9|10325.9|3
1634515780000|2021-10-18 00:09:40|10336|10326|10336|10326|10336|10326|10336|10326|1
1634515800000|2021-10-18 00:10:00|10335.5|10325.5|10335.8|10325.8|10335.8|10325.8|10335.5|10325.5|2
1634515810000|2021-10-18 00:10:10|10335.1|10325.1|10335.1|10325.1|10335.1|10325.1|10335.1|10325.1|1
1634515820000|2021-10-18 00:10:20|10336.5|10326.5|10335.4|10325.4|10336.5|10326.5|10335.4|10325.4|2
1634515830000|2021-10-18 00:10:30|10335|10325|10334.1|10324.1|10335|10325|10334.1|10324.1|2
1634515840000|2021-10-18 00:10:40|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|1
1634515850000|2021-10-18 00:10:50|10332.9|10322.9|10329.1|10319.1|10332.9|10322.9|10329.1|10319.1|4
1634515860000|2021-10-18 00:11:00|10328.5|10318.5|10328.5|10318.5|10328.5|10318.5|10328.5|10318.5|1
1634515870000|2021-10-18 00:11:10|10329|10319|10329|10319|10329|10319|10329|10319|1
1634515880000|2021-10-18 00:11:20|10329.5|10319.5|10329.8|10319.8|10329.8|10319.8|10329.5|10319.5|2
1634515890000|2021-10-18 00:11:30|10330|10320|10330.1|10320.1|10331.1|10321.1|10330|10320|4
1634515910000|2021-10-18 00:11:50|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|1
1634515920000|2021-10-18 00:12:00|10330.1|10320.1|10330.1|10320.1|10330.1|10320.1|10330.1|10320.1|1
1634515930000|2021-10-18 00:12:10|10329.8|10319.8|10329.8|10319.8|10329.8|10319.8|10329.8|10319.8|1
1634515950000|2021-10-18 00:12:30|10329.3|10319.3|10328.9|10318.9|10329.3|10319.3|10328.5|10318.5|4
1634515960000|2021-10-18 00:12:40|10329.1|10319.1|10328.9|10318.9|10329.1|10319.1|10328.5|10318.5|3
1634515970000|2021-10-18 00:12:50|10328.5|10318.5|10329.1|10319.1|10329.1|10319.1|10328.5|10318.5|3
1634515990000|2021-10-18 00:13:10|10329.6|10319.6|10330.1|10320.1|10330.1|10320.1|10329.6|10319.6|2
1634516020000|2021-10-18 00:13:40|10331.3|10321.3|10333|10323|10333.3|10323.3|10331.3|10321.3|3
1634516030000|2021-10-18 00:13:50|10332.5|10322.5|10332.9|10322.9|10333.5|10323.5|10332.5|10322.5|3
1634516040000|2021-10-18 00:14:00|10332.5|10322.5|10332.5|10322.5|10332.5|10322.5|10332.5|10322.5|1
1634516050000|2021-10-18 00:14:10|10332.8|10322.8|10333|10323|10333.3|10323.3|10332.8|10322.8|3
1634516060000|2021-10-18 00:14:20|10332.6|10322.6|10333|10323|10333|10323|10332.6|10322.6|4
1634516080000|2021-10-18 00:14:40|10332.5|10322.5|10337.8|10327.8|10338.5|10328.5|10332.5|10322.5|4
1634516090000|2021-10-18 00:14:50|10339|10329|10338.4|10328.4|10339|10329|10338.4|10328.4|2
1634516100000|2021-10-18 00:15:00|10338.6|10328.6|10338.6|10328.6|10338.6|10328.6|10338.6|10328.6|1
1634516110000|2021-10-18 00:15:10|10338|10328|10338.5|10328.5|10338.5|10328.5|10338|10328|2
1634516120000|2021-10-18 00:15:20|10338.1|10328.1|10338.5|10328.5|10338.5|10328.5|10337.6|10327.6|4
1634516130000|2021-10-18 00:15:30|10338.1|10328.1|10337.6|10327.6|10338.5|10328.5|10337.6|10327.6|5
1634516150000|2021-10-18 00:15:50|10337.4|10327.4|10338|10328|10338|10328|10337.4|10327.4|3
1634516160000|2021-10-18 00:16:00|10337.8|10327.8|10341.8|10331.8|10341.8|10331.8|10337.8|10327.8|5
1634516170000|2021-10-18 00:16:10|10342.4|10332.4|10342.4|10332.4|10342.4|10332.4|10342.4|10332.4|1
1634516180000|2021-10-18 00:16:20|10342.6|10332.6|10342.6|10332.6|10342.6|10332.6|10342.6|10332.6|1
1634516200000|2021-10-18 00:16:40|10343.1|10333.1|10344.9|10334.9|10344.9|10334.9|10343.1|10333.1|5
1634516210000|2021-10-18 00:16:50|10345.1|10335.1|10346|10336|10346|10336|10345.1|10335.1|2
1634516220000|2021-10-18 00:17:00|10346.3|10336.3|10347.8|10337.8|10347.8|10337.8|10346.3|10336.3|5
1634516240000|2021-10-18 00:17:20|10348.1|10338.1|10351.3|10341.3|10351.3|10341.3|10348.1|10338.1|3
1634516280000|2021-10-18 00:18:00|10350.9|10340.9|10350|10340|10350.9|10340.9|10350|10340|2
1634516300000|2021-10-18 00:18:20|10349.8|10339.8|10349.1|10339.1|10349.8|10339.8|10349.1|10339.1|2
1634516340000|2021-10-18 00:19:00|10349.5|10339.5|10349.8|10339.8|10349.8|10339.8|10349.5|10339.5|2
1634516350000|2021-10-18 00:19:10|10350|10340|10350.6|10340.6|10350.6|10340.6|10350|10340|3
1634516370000|2021-10-18 00:19:30|10350.9|10340.9|10350.9|10340.9|10350.9|10340.9|10350.9|10340.9|1
1634516380000|2021-10-18 00:19:40|10352.1|10342.1|10352.4|10342.4|10352.4|10342.4|10352.1|10342.1|2
1634516400000|2021-10-18 00:20:00|10352.8|10342.8|10352.8|10342.8|10352.8|10342.8|10352.8|10342.8|1
1634516410000|2021-10-18 00:20:10|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|1
1634516430000|2021-10-18 00:20:30|10352.9|10342.9|10352.9|10342.9|10352.9|10342.9|10352.9|10342.9|1
1634516440000|2021-10-18 00:20:40|10353.3|10343.3|10353.3|10343.3|10353.3|10343.3|10353.3|10343.3|1
1634516450000|2021-10-18 00:20:50|10353.5|10343.5|10354.1|10344.1|10354.1|10344.1|10352.8|10342.8|6
1634516460000|2021-10-18 00:21:00|10354.4|10344.4|10361.5|10349|10361.5|10349|10354.4|10344.4|4
1634516470000|2021-10-18 00:21:10|10361.3|10351.9|10361.9|10351.9|10361.9|10351.9|10360.5|10351.9|4
1634516500000|2021-10-18 00:21:40|10362.3|10352.3|10362.8|10352.8|10362.8|10352.8|10362.3|10352.3|2
1634516510000|2021-10-18 00:21:50|10362.4|10352.4|10362.4|10352.4|10362.4|10352.4|10362.4|10352.4|1
1634516530000|2021-10-18 00:22:10|10362.8|10352.8|10362.8|10352.8|10362.8|10352.8|10362.8|10352.8|1
1634516540000|2021-10-18 00:22:20|10363.9|10353.9|10363.5|10353.5|10363.9|10353.9|10363.5|10353.5|2
1634516560000|2021-10-18 00:22:40|10364.3|10354.3|10368.9|10358.9|10368.9|10358.9|10364.3|10354.3|3
1634516570000|2021-10-18 00:22:50|10370|10359.5|10371|10360.8|10372.3|10360.8|10370|10359.5|6
1634516580000|2021-10-18 00:23:00|10370.6|10360.6|10371.6|10361.6|10371.9|10361.9|10370.6|10360.6|4
1634516590000|2021-10-18 00:23:10|10372.4|10362.4|10372.6|10362.6|10372.6|10362.6|10372.4|10362.4|2
1634516600000|2021-10-18 00:23:20|10373.4|10363.4|10376.9|10366.9|10376.9|10366.9|10373.4|10363.4|5
1634516610000|2021-10-18 00:23:30|10376.8|10366.8|10375.4|10365.4|10376.8|10366.8|10375.4|10365.4|6
1634516620000|2021-10-18 00:23:40|10376|10366|10378.1|10368.1|10378.6|10368.6|10376|10366|6
1634516630000|2021-10-18 00:23:50|10378.6|10368.6|10377.6|10367.6|10378.6|10368.6|10377.6|10367.6|4
1634516640000|2021-10-18 00:24:00|10377.1|10367.1|10375.6|10365.6|10377.1|10367.1|10375.5|10365.5|4
1634516650000|2021-10-18 00:24:10|10375.1|10365.1|10374.4|10364.4|10375.1|10365.1|10374.4|10364.4|3
1634516660000|2021-10-18 00:24:20|10373.9|10363.9|10371.3|10361.3|10373.9|10363.9|10371.3|10361.3|2
1634516670000|2021-10-18 00:24:30|10370.9|10360.9|10367|10357|10370.9|10360.9|10367|10357|5
1634516680000|2021-10-18 00:24:40|10366.9|10356.9|10366.8|10356.8|10366.9|10356.9|10366.8|10356.8|2
1634516690000|2021-10-18 00:24:50|10366.4|10356.4|10366|10356|10366.4|10356.4|10363.6|10353.6|8
1634516700000|2021-10-18 00:25:00|10365.1|10355.1|10365|10355|10365.1|10355.1|10364.6|10354.6|3
1634516710000|2021-10-18 00:25:10|10364.6|10354.6|10363.8|10353.8|10364.9|10354.9|10363.1|10353.1|7
1634516720000|2021-10-18 00:25:20|10363.6|10353.6|10362.4|10352.4|10363.6|10353.6|10361.9|10351.9|7
1634516730000|2021-10-18 00:25:30|10363.3|10353.3|10363.1|10353.1|10364.8|10354.8|10362.5|10352.5|8
1634516740000|2021-10-18 00:25:40|10363.9|10353.9|10365.1|10355.1|10365.1|10355.1|10363.3|10353.3|5
1634516750000|2021-10-18 00:25:50|10365.4|10355.4|10365.9|10355.9|10365.9|10355.9|10365.4|10355.4|2
1634516760000|2021-10-18 00:26:00|10365.5|10355.5|10365.5|10355.5|10365.5|10355.5|10365.5|10355.5|1
1634516770000|2021-10-18 00:26:10|10365.9|10355.9|10367.5|10357.5|10367.5|10357.5|10365.9|10355.9|2
1634516780000|2021-10-18 00:26:20|10368|10358|10368.9|10358.9|10368.9|10358.9|10368|10358|2
1634516800000|2021-10-18 00:26:40|10369.9|10359.9|10371.1|10361.1|10371.1|10361.1|10369.9|10359.9|2
1634516810000|2021-10-18 00:26:50|10370.9|10360.9|10371.1|10361.1|10371.1|10361.1|10370.9|10360.9|2
1634516820000|2021-10-18 00:27:00|10370.9|10360.9|10370.1|10360.1|10370.9|10360.9|10370.1|10360.1|2
1634516830000|2021-10-18 00:27:10|10369.6|10359.6|10366.8|10356.8|10369.6|10359.6|10366.8|10356.8|3
1634516840000|2021-10-18 00:27:20|10366.5|10356.5|10366.5|10356.5|10366.5|10356.5|10366.5|10356.5|1
1634516860000|2021-10-18 00:27:40|10365.9|10355.9|10365.1|10355.1|10365.9|10355.9|10365.1|10355.1|2
1634516870000|2021-10-18 00:27:50|10364.6|10354.6|10366.5|10356.5|10366.5|10356.5|10364.6|10354.6|3
1634516880000|2021-10-18 00:28:00|10365.9|10355.9|10366.3|10356.3|10366.3|10356.3|10365.1|10355.1|5
1634516890000|2021-10-18 00:28:10|10366.6|10356.6|10366.4|10356.4|10366.9|10356.9|10366.4|10356.4|3
1634516910000|2021-10-18 00:28:30|10367|10357|10367.6|10357.6|10367.9|10357.9|10367|10357|3
1634516920000|2021-10-18 00:28:40|10368.1|10358.1|10367.4|10357.4|10368.1|10358.1|10367.4|10357.4|2
1634516930000|2021-10-18 00:28:50|10368.1|10358.1|10367.9|10357.9|10369.4|10359.4|10367.9|10357.9|8
1634516940000|2021-10-18 00:29:00|10368.4|10358.4|10371.6|10361.6|10371.6|10361.6|10367.9|10357.9|6
1634516960000|2021-10-18 00:29:20|10371.9|10361.9|10372|10362|10372|10362|10371.9|10361.9|2
1634516970000|2021-10-18 00:29:30|10371.6|10361.6|10371.4|10361.4|10371.6|10361.6|10371|10361|3
1634516980000|2021-10-18 00:29:40|10371.6|10361.6|10371.6|10361.6|10371.6|10361.6|10371.6|10361.6|1
1634516990000|2021-10-18 00:29:50|10371.1|10361.1|10372.9|10362.9|10372.9|10362.9|10371.1|10361.1|4
1634517000000|2021-10-18 00:30:00|10372.6|10362.6|10372.9|10362.9|10372.9|10362.9|10371.9|10361.9|4
1634517010000|2021-10-18 00:30:10|10372.1|10362.1|10372.1|10362.1|10372.1|10362.1|10371.9|10361.9|3
1634517020000|2021-10-18 00:30:20|10372.8|10362.8|10372.8|10362.8|10372.8|10362.8|10372.8|10362.8|1
1634517030000|2021-10-18 00:30:30|10372.1|10362.1|10371.6|10361.6|10372.1|10362.1|10371.6|10361.6|2
1634517040000|2021-10-18 00:30:40|10371.4|10361.4|10371.4|10361.4|10371.4|10361.4|10371.4|10361.4|1
1634517050000|2021-10-18 00:30:50|10371.6|10361.6|10373.9|10363.9|10373.9|10363.9|10371.6|10361.6|4
1634517060000|2021-10-18 00:31:00|10374.1|10364.1|10374.8|10364.8|10374.8|10364.8|10374.1|10364.1|3
1634517070000|2021-10-18 00:31:10|10375|10365|10376.4|10366.4|10376.4|10366.4|10375|10365|3
1634517080000|2021-10-18 00:31:20|10376.6|10366.6|10376.6|10366.6|10376.6|10366.6|10376.6|10366.6|1
1634517090000|2021-10-18 00:31:30|10376.9|10366.9|10381.8|10371.8|10381.8|10371.8|10376.9|10366.9|4
1634517100000|2021-10-18 00:31:40|10382.6|10372.6|10381.6|10371.6|10382.6|10372.6|10380.9|10370.9|6
1634517110000|2021-10-18 00:31:50|10382.1|10372.1|10380.9|10370.9|10382.4|10372.4|10380.5|10370.5|7
1634517120000|2021-10-18 00:32:00|10381.3|10371.3|10380.5|10370.5|10381.6|10371.6|10379.9|10369.9|8
1634517130000|2021-10-18 00:32:10|10380.8|10370.8|10381|10371|10381|10371|10380.8|10370.8|2
1634517140000|2021-10-18 00:32:20|10380.8|10370.8|10381.1|10371.1|10381.1|10371.1|10380.8|10370.8|2
1634517150000|2021-10-18 00:32:30|10380.8|10370.8|10380.4|10370.4|10380.9|10370.9|10379.3|10369.3|6
1634517160000|2021-10-18 00:32:40|10379.4|10369.4|10379.1|10369.1|10379.4|10369.4|10379.1|10369.1|2
1634517170000|2021-10-18 00:32:50|10379.6|10369.6|10381.1|10371.1|10381.1|10371.1|10379.6|10369.6|4
1634517190000|2021-10-18 00:33:10|10381.4|10371.4|10381.4|10371.4|10381.6|10371.6|10381.4|10371.4|3
1634517200000|2021-10-18 00:33:20|10381.6|10371.6|10381.4|10371.4|10381.6|10371.6|10381.4|10371.4|2
1634517240000|2021-10-18 00:34:00|10380.9|10370.9|10380.9|10370.9|10380.9|10370.9|10380.9|10370.9|1
1634517290000|2021-10-18 00:34:50|10381.1|10371.1|10381.6|10371.6|10383.1|10373.1|10381.1|10371.1|4
1634517300000|2021-10-18 00:35:00|10381.4|10371.4|10381|10371|10381.4|10371.4|10381|10371|2
1634517310000|2021-10-18 00:35:10|10380.8|10370.8|10380.8|10370.8|10380.8|10370.8|10380.8|10370.8|1
1634517320000|2021-10-18 00:35:20|10381|10371|10381|10371|10381.4|10371.4|10381|10371|3
1634517330000|2021-10-18 00:35:30|10380.8|10370.8|10380.8|10370.8|10380.8|10370.8|10380.8|10370.8|1
1634517340000|2021-10-18 00:35:40|10380.3|10370.3|10378.9|10368.9|10380.3|10370.3|10378.9|10368.9|2
1634517360000|2021-10-18 00:36:00|10379.3|10369.3|10379.5|10369.5|10379.5|10369.5|10379.3|10369.3|2
1634517380000|2021-10-18 00:36:20|10380.4|10370.4|10380.4|10370.4|10380.4|10370.4|10379.4|10369.4|4
1634517410000|2021-10-18 00:36:50|10380.8|10370.8|10381.6|10371.6|10381.6|10371.6|10380.8|10370.8|4
1634517420000|2021-10-18 00:37:00|10382.1|10372.1|10380.5|10370.5|10382.1|10372.1|10380.5|10370.5|4
1634517450000|2021-10-18 00:37:30|10380.9|10370.9|10380.9|10370.9|10380.9|10370.9|10380.9|10370.9|1
1634517480000|2021-10-18 00:38:00|10381.1|10371.1|10381.1|10371.1|10381.1|10371.1|10379.9|10369.9|3
1634517490000|2021-10-18 00:38:10|10381.6|10371.6|10382.1|10372.1|10382.1|10372.1|10381.4|10371.4|4
1634517510000|2021-10-18 00:38:30|10381.9|10371.9|10381.9|10371.9|10381.9|10371.9|10381.9|10371.9|1
1634517530000|2021-10-18 00:38:50|10381.6|10371.6|10381.4|10371.4|10381.8|10371.8|10381.4|10371.4|4
1634517540000|2021-10-18 00:39:00|10381.6|10371.6|10381.9|10371.9|10381.9|10371.9|10381.4|10371.4|3
1634517560000|2021-10-18 00:39:20|10381.6|10371.6|10381.6|10371.6|10381.6|10371.6|10381.4|10371.4|5
1634517570000|2021-10-18 00:39:30|10381.4|10371.4|10381.4|10371.4|10381.9|10371.9|10381.4|10371.4|5
1634517580000|2021-10-18 00:39:40|10380.8|10370.8|10380.8|10370.8|10380.8|10370.8|10380.8|10370.8|1
1634517590000|2021-10-18 00:39:50|10381.1|10371.1|10380.8|10370.8|10381.4|10371.4|10380.8|10370.8|3
1634517600000|2021-10-18 00:40:00|10381.3|10371.3|10381.6|10371.6|10381.6|10371.6|10381.3|10371.3|3
1634517620000|2021-10-18 00:40:20|10381.4|10371.4|10381.4|10371.4|10381.4|10371.4|10381.4|10371.4|1
1634517630000|2021-10-18 00:40:30|10381.3|10371.3|10381.3|10371.3|10381.3|10371.3|10381.3|10371.3|1
1634517650000|2021-10-18 00:40:50|10382.5|10372.5|10383.9|10373.9|10383.9|10373.9|10382.5|10372.5|3
1634517660000|2021-10-18 00:41:00|10384.1|10374.1|10388.4|10378.4|10388.4|10378.4|10383.9|10373.9|6
1634517670000|2021-10-18 00:41:10|10390.3|10379.8|10389.3|10379.3|10390.3|10379.8|10389.3|10379.3|4
1634517700000|2021-10-18 00:41:40|10389.8|10379.8|10392.1|10382.1|10393.6|10383.6|10389.8|10379.8|8
1634517710000|2021-10-18 00:41:50|10392.6|10382.6|10392.8|10382.8|10392.8|10382.8|10392.1|10382.1|5
1634517720000|2021-10-18 00:42:00|10393.3|10383.3|10399.3|10389.3|10399.9|10389.9|10393.3|10383.3|6
1634517730000|2021-10-18 00:42:10|10399.6|10389.6|10401.8|10391.8|10401.8|10391.8|10399.6|10389.6|3
1634517740000|2021-10-18 00:42:20|10402.3|10392.3|10400.6|10390.6|10402.3|10392.3|10400.6|10390.6|2
1634517750000|2021-10-18 00:42:30|10401.5|10391.5|10401.1|10391.1|10403.4|10393.4|10400.9|10390.9|6
1634517760000|2021-10-18 00:42:40|10402.1|10392.1|10401.6|10391.6|10402.1|10392.1|10401.6|10391.6|2
1634517780000|2021-10-18 00:43:00|10401.1|10391.1|10400.9|10390.9|10401.1|10391.1|10400.8|10390.8|4
1634517790000|2021-10-18 00:43:10|10400.4|10390.4|10400.4|10390.4|10400.4|10390.4|10400.4|10390.4|1
1634517800000|2021-10-18 00:43:20|10401.4|10391.4|10401.4|10391.4|10401.4|10391.4|10401.4|10391.4|1
1634517810000|2021-10-18 00:43:30|10400.4|10390.4|10400.4|10390.4|10400.4|10390.4|10400.4|10390.4|1
1634517820000|2021-10-18 00:43:40|10399.8|10389.8|10399.8|10389.8|10399.8|10389.8|10399.4|10389.4|3
1634517830000|2021-10-18 00:43:50|10400.8|10390.8|10400.9|10390.9|10401.3|10391.3|10400.8|10390.8|3
1634517860000|2021-10-18 00:44:20|10401.4|10391.4|10409.4|10399.4|10409.4|10399.4|10401.4|10391.4|3
1634517870000|2021-10-18 00:44:30|10408.3|10398.3|10408.1|10398.1|10408.8|10398.8|10407.8|10397.8|5
1634517880000|2021-10-18 00:44:40|10407.9|10397.9|10407.9|10397.9|10408|10398|10407.5|10397.5|4
1634517890000|2021-10-18 00:44:50|10406.9|10396.9|10410.6|10400.6|10410.6|10400.6|10406.9|10396.9|7
1634517900000|2021-10-18 00:45:00|10410.9|10400.9|10416.8|10404|10416.8|10404|10410.9|10400.9|2
1634517910000|2021-10-18 00:45:10|10416.5||10416.5||10416.5||10416.5||1
1634517920000|2021-10-18 00:45:20|10417.8|10407.8|10424|10413|10424|10413|10417.8|10407.8|3
1634517930000|2021-10-18 00:45:30|10423.5||10423.5||10423.5||10423.5||1
1634517940000|2021-10-18 00:45:40|10423.3|10412.9|10415|10404.8|10423.3|10412.9|10415|10404|5
1634517950000|2021-10-18 00:45:50|10413.5|10403.5|10414.1|10404.1|10414.4|10404.4|10413.5|10403.5|3
1634517960000|2021-10-18 00:46:00|10414.4|10404.4|10415.6|10405.6|10415.6|10405.6|10414.4|10404.4|2
1634517970000|2021-10-18 00:46:10|10414.5|10404.5|10413.9|10403.9|10414.5|10404.5|10413.9|10403.9|4
1634517980000|2021-10-18 00:46:20|10414.1|10404.1|10409.4|10399.4|10414.1|10404.1|10409.4|10399.4|6
1634517990000|2021-10-18 00:46:30|10409|10399|10405.5|10395.5|10409|10399|10405.5|10395.5|5
1634518000000|2021-10-18 00:46:40|10405.6|10395.6|10405.4|10395.4|10405.6|10395.6|10405.1|10395.1|3
1634518010000|2021-10-18 00:46:50|10406.3|10396.3|10407|10397|10407.5|10397.5|10406.3|10396.3|5
1634518020000|2021-10-18 00:47:00|10406.6|10396.6|10406.6|10396.6|10406.6|10396.6|10406.6|10396.6|1
1634518030000|2021-10-18 00:47:10|10406.4|10396.4|10406|10396|10406.4|10396.4|10405.8|10395.8|4
1634518040000|2021-10-18 00:47:20|10407.4|10397.4|10407.8|10397.8|10407.8|10397.8|10406.6|10396.6|6
1634518050000|2021-10-18 00:47:30|10407.9|10397.9|10407.9|10397.9|10408.9|10398.9|10407.9|10397.9|5
1634518070000|2021-10-18 00:47:50|10407.1|10397.1|10407.9|10397.9|10408.1|10398.1|10407.1|10397.1|3
1634518080000|2021-10-18 00:48:00|10407.1|10397.1|10407.5|10397.5|10407.5|10397.5|10407.1|10397.1|2
1634518090000|2021-10-18 00:48:10|10408.8|10398.8|10409.3|10399.3|10409.3|10399.3|10408.8|10398.8|2
1634518100000|2021-10-18 00:48:20|10408.9|10398.9|10408.9|10398.9|10408.9|10398.9|10408.9|10398.9|1
1634518110000|2021-10-18 00:48:30|10408.5|10398.5|10409.4|10399.4|10409.4|10399.4|10408.5|10398.5|3
1634518130000|2021-10-18 00:48:50|10408.9|10398.9|10409.3|10399.3|10409.3|10399.3|10408.9|10398.9|2
1634518140000|2021-10-18 00:49:00|10410.5|10400.5|10409.9|10399.9|10410.5|10400.5|10409.9|10399.9|2
1634518150000|2021-10-18 00:49:10|10409.4|10399.4|10409.4|10399.4|10409.4|10399.4|10409.4|10399.4|1
1634518160000|2021-10-18 00:49:20|10408.9|10398.9|10408.9|10398.9|10408.9|10398.9|10408.9|10398.9|1
1634518170000|2021-10-18 00:49:30|10408.4|10398.4|10407.3|10397.3|10408.9|10398.9|10407.3|10397.3|4
1634518190000|2021-10-18 00:49:50|10406.8|10396.8|10406.8|10396.8|10406.8|10396.8|10406.8|10396.8|1
1634518200000|2021-10-18 00:50:00|10407.3|10397.3|10401.3|10391.3|10407.3|10397.3|10401.3|10391.3|7
1634518210000|2021-10-18 00:50:10|10400.5|10390.5|10399.9|10389.9|10400.5|10390.5|10399.9|10389.9|2
1634518220000|2021-10-18 00:50:20|10398.9|10388.9|10399.3|10389.3|10399.3|10389.3|10398.9|10388.9|2
1634518230000|2021-10-18 00:50:30|10398.6|10388.6|10398.6|10388.6|10398.6|10388.6|10398.6|10388.6|1
1634518240000|2021-10-18 00:50:40|10398.5|10388.5|10394.8|10384.8|10398.5|10388.5|10394.8|10384.8|5
1634518250000|2021-10-18 00:50:50|10395|10385|10396.4|10386.4|10396.4|10386.4|10395|10385|2
1634518260000|2021-10-18 00:51:00|10396.1|10386.1|10394.8|10384.8|10396.6|10386.6|10394.8|10384.8|5
1634518280000|2021-10-18 00:51:20|10393.9|10383.9|10393.9|10383.9|10393.9|10383.9|10393.9|10383.9|1
1634518290000|2021-10-18 00:51:30|10393.6|10383.6|10390.5|10380.5|10393.6|10383.6|10390.5|10380.5|6
1634518300000|2021-10-18 00:51:40|10390.8|10380.8|10390.9|10380.9|10390.9|10380.9|10390.4|10380.4|4
1634518310000|2021-10-18 00:51:50|10391.5|10381.5|10391.6|10381.6|10392.3|10382.3|10391|10381|11
1634518320000|2021-10-18 00:52:00|10392.4|10382.4|10392.1|10382.1|10393|10383|10391.9|10381.9|7
1634518330000|2021-10-18 00:52:10|10392.6|10382.6|10390.8|10380.8|10392.6|10382.6|10390.8|10380.8|3
1634518340000|2021-10-18 00:52:20|10391|10381|10390.6|10380.6|10391|10381|10390.6|10380.6|3
1634518350000|2021-10-18 00:52:30|10390.5|10380.5|10391|10381|10391.3|10381.3|10390.5|10380.5|6
1634518360000|2021-10-18 00:52:40|10391.4|10381.4|10389.5|10379.5|10391.4|10381.4|10389.5|10379.5|3
1634518370000|2021-10-18 00:52:50|10390.4|10380.4|10391.1|10381.1|10391.1|10381.1|10390.3|10380.3|8
1634518380000|2021-10-18 00:53:00|10391|10381|10388|10377.5|10391.1|10381.1|10388|10377.5|3
1634518390000|2021-10-18 00:53:10||10378||10378||10378||10378|1
1634518400000|2021-10-18 00:53:20|10387.8|10377.5|10387.6|10377.6|10387.8|10377.6|10386.3|10376.3|3
1634518410000|2021-10-18 00:53:30|10388|10378|10388|10378|10388|10378|10388|10378|1
1634518420000|2021-10-18 00:53:40|10388.4|10378.4|10384.8|10374.8|10388.4|10378.4|10384.8|10374.8|5
1634518430000|2021-10-18 00:53:50|10384.4|10374.4|10380.5|10370.5|10384.4|10374.4|10380.5|10370.5|5
1634518440000|2021-10-18 00:54:00|10380.1|10370.1|10380.5|10370.5|10380.5|10370.5|10380.1|10370.1|2
1634518450000|2021-10-18 00:54:10|10380.1|10370.1|10377.9|10367.9|10380.6|10370.6|10377.9|10367.9|7
1634518460000|2021-10-18 00:54:20|10377.6|10367.6|10376.4|10366.4|10377.6|10367.6|10375.9|10365.9|4
1634518470000|2021-10-18 00:54:30|10376.6|10366.6|10378.6|10368.6|10378.6|10368.6|10376.6|10366.6|3
1634518480000|2021-10-18 00:54:40|10379.6|10369.6|10374|10364|10379.6|10369.6|10374|10364|9
1634518490000|2021-10-18 00:54:50|10374.5|10364.5|10373.3|10363.3|10374.8|10364.8|10373.3|10363.3|5
1634518500000|2021-10-18 00:55:00|10373.6|10363.6|10373.9|10363.9|10373.9|10363.9|10373.6|10363.6|2
1634518510000|2021-10-18 00:55:10|10373.4|10363.4|10370.6|10360.6|10373.4|10363.4|10370.6|10360.6|3
1634518520000|2021-10-18 00:55:20|10371.4|10361.4|10371.6|10361.6|10371.6|10361.6|10371|10361|4
1634518530000|2021-10-18 00:55:30|10372.1|10362.1|10374.1|10364.1|10374.1|10364.1|10372.1|10362.1|5
1634518540000|2021-10-18 00:55:40|10373.6|10363.6|10385|10374.3|10385.5|10374.3|10373.6|10363.6|6
1634518550000|2021-10-18 00:55:50|10384.4|10374.4|10385.6|10375.6|10386.8|10376.8|10384.3|10374.3|4
1634518560000|2021-10-18 00:56:00|10384.5|10374.5|10384.5|10374.5|10384.5|10374.5|10384.5|10374.5|1
1634518570000|2021-10-18 00:56:10|10384.8|10374.8|10384.8|10374.8|10384.8|10374.8|10384.8|10374.8|1
1634518580000|2021-10-18 00:56:20|10384.4|10374.4|10381.5|10371.5|10384.4|10374.4|10381.5|10371.5|2
1634518590000|2021-10-18 00:56:30|10381.3|10371.3|10377.3|10367.3|10381.3|10371.3|10377.3|10367.3|4
1634518600000|2021-10-18 00:56:40|10376.6|10366.6|10376.1|10366.1|10377.1|10367.1|10376.1|10366.1|4
1634518610000|2021-10-18 00:56:50|10376.4|10366.4|10376.6|10366.6|10376.6|10366.6|10376.4|10366.4|2
1634518620000|2021-10-18 00:57:00|10376.4|10366.4|10376.1|10366.1|10377.4|10367.4|10376|10366|7
1634518630000|2021-10-18 00:57:10|10376.6|10366.6|10376.1|10366.1|10376.6|10366.6|10376.1|10366.1|2
1634518640000|2021-10-18 00:57:20|10375.9|10365.9|10372.3|10362.3|10375.9|10365.9|10372.3|10362.3|4
1634518650000|2021-10-18 00:57:30|10371.8|10361.8|10372.9|10362.9|10372.9|10362.9|10371.1|10361.1|6
1634518670000|2021-10-18 00:57:50|10373.1|10363.1|10371.1|10361.1|10375|10365|10370.3|10360.3|8
1634518680000|2021-10-18 00:58:00|10370.6|10360.6|10372.3|10362.3|10372.6|10362.6|10370.6|10360.6|4
1634518690000|2021-10-18 00:58:10|10372.8|10362.8|10372.5|10362.5|10373.1|10363.1|10372.5|10362.5|3
1634518700000|2021-10-18 00:58:20|10372.8|10362.8|10372.8|10362.8|10373.1|10363.1|10372.5|10362.5|5
1634518710000|2021-10-18 00:58:30|10372.5|10362.5|10372.5|10362.5|10372.5|10362.5|10372.5|10362.5|1
1634518730000|2021-10-18 00:58:50|10372.9|10362.9|10374.4|10364.4|10374.4|10364.4|10372.9|10362.9|3
1634518740000|2021-10-18 00:59:00|10374|10364|10371|10361|10374|10364|10371|10361|2
1634518750000|2021-10-18 00:59:10|10370.4|10360.4|10370.4|10360.4|10370.4|10360.4|10370.4|10360.4|1
1634518760000|2021-10-18 00:59:20|10371.3|10361.3|10373|10363|10373|10363|10371.3|10361.3|3
1634518770000|2021-10-18 00:59:30|10372.9|10362.9|10375.9|10365.9|10375.9|10365.9|10372.9|10362.9|4
1634518780000|2021-10-18 00:59:40|10376.3|10366.3|10378.5|10368.5|10378.5|10368.5|10376.3|10366.3|3
1634518790000|2021-10-18 00:59:50|10378.8|10368.8|10379|10369|10379.4|10369.4|10378.8|10368.8|5
1634518800000|2021-10-18 01:00:00|10378.6|10368.6|10352|10341.5|10378.6|10368.6|10352|10341.5|30
1634518810000|2021-10-18 01:00:10|10352.3|10342.3|10359.3|10349.3|10359.3|10349.3|10352.3|10342.3|21
1634518820000|2021-10-18 01:00:20|10359.8|10349.8|10367.6|10357.6|10371.3|10361.3|10359.5|10349.5|23
1634518830000|2021-10-18 01:00:30|10368.4|10358.4|10361.3|10350.8|10368.4|10358.4|10359.5|10349|16
1634518840000|2021-10-18 01:00:40|10360.3|10350.3|10362.4|10352.4|10364.5|10352.4|10360.3|10350.3|8
1634518850000|2021-10-18 01:00:50|10362.6|10352.6|10366.4|10356.4|10366.4|10356.4|10362.6|10352.6|9
1634518860000|2021-10-18 01:01:00|10366.9|10356.9|10364.3|10354.3|10366.9|10356.9|10361.6|10351.6|18
1634518870000|2021-10-18 01:01:10|10365.1|10355.1|10365.3|10355.3|10368.1|10358.1|10365.1|10355.1|12
1634518880000|2021-10-18 01:01:20|10365.8|10355.8|10362.4|10352.4|10367.4|10357.4|10362.4|10352.4|19
1634518890000|2021-10-18 01:01:30|10361.8|10351.3|10364.4|10354.4|10364.4|10354.4|10360.4|10350.4|14
1634518900000|2021-10-18 01:01:40|10364.5|10354.5|10351.3|10341.3|10364.5|10354.5|10351.3|10341.3|14
1634518910000|2021-10-18 01:01:50|10351|10341|10359.1|10349.1|10359.1|10349.1|10350.1|10340.1|13
1634518920000|2021-10-18 01:02:00|10358.9|10348.9|10360.8|10350.8|10361.8|10351.8|10357.5|10347.5|15
1634518930000|2021-10-18 01:02:10|10359.8|10349.8|10368.1|10358.1|10368.1|10358.1|10354.6|10344.6|20
1634518940000|2021-10-18 01:02:20|10368.5|10358.5|10383.9|10373.9|10383.9|10373.9|10367.9|10357.9|16
1634518950000|2021-10-18 01:02:30|10384.6|10374.6|10394.4|10384.4|10394.4|10384.4|10384.6|10374.6|18
1634518960000|2021-10-18 01:02:40|10394.8|10384.8|10398.6|10388.6|10401.5|10391.5|10393.4|10383.4|21
1634518970000|2021-10-18 01:02:50|10397.1|10387.1|10397.4|10387.4|10397.9|10387.9|10390.8|10380.8|21
1634518980000|2021-10-18 01:03:00|10400|10390|10398.8|10388.8|10401.3|10391.3|10398.3|10388.3|13
1634518990000|2021-10-18 01:03:10|10399.6|10389.6|10401.4|10391.4|10401.4|10391.4|10399.4|10389.4|8
1634519000000|2021-10-18 01:03:20|10402.1|10392.1|10405|10395|10405.9|10395.9|10402.1|10392.1|14
1634519010000|2021-10-18 01:03:30|10403.9|10393.9|10407.6|10397.6|10407.6|10397.6|10403.4|10393.4|15
1634519020000|2021-10-18 01:03:40|10406.4|10396.4|10412|10402|10412.5|10402.5|10405.1|10395.1|21
1634519030000|2021-10-18 01:03:50|10411.6|10401.6|10416.1|10406.1|10416.1|10406.1|10411.6|10401.6|8
1634519040000|2021-10-18 01:04:00|10415.6|10405.6|10424.5|10414|10424.5|10414|10415.5|10405.5|15
1634519050000|2021-10-18 01:04:10|10425|10414.3|10438.4|10428.4|10440.6|10430.6|10425|10414.3|32
1634519060000|2021-10-18 01:04:20|10437.5|10427.5|10440.9|10430.9|10449.1|10439.1|10437.4|10427.4|28
1634519070000|2021-10-18 01:04:30|10442|10432|10433.5|10423.5|10442.8|10432.8|10432.1|10422.1|18
1634519080000|2021-10-18 01:04:40|10433|10423|10437.5|10427.5|10439.1|10429.1|10432.8|10422.8|11
1634519090000|2021-10-18 01:04:50|10438.5|10428.5|10444.4|10434.4|10444.4|10434.4|10438.5|10428.5|13
1634519100000|2021-10-18 01:05:00|10447.1|10437.1|10452.1|10442.1|10452.1|10442.1|10438.9|10428.9|20
1634519110000|2021-10-18 01:05:10|10451.1|10441.1|10435.6|10425.6|10451.1|10441.1|10435.6|10425.6|22
1634519120000|2021-10-18 01:05:20|10436.8|10426.8|10445.9|10435.9|10452.9|10442.9|10436.8|10426.8|21
1634519130000|2021-10-18 01:05:30|10445.6|10435.6|10445.1|10435.1|10451.8|10441.8|10444.9|10434.9|24
1634519140000|2021-10-18 01:05:40|10445.4|10435.4|10448.1|10438.1|10448.1|10438.1|10442.9|10432.9|13
1634519150000|2021-10-18 01:05:50|10448.5|10438.5|10449.6|10439.6|10457.5|10447.5|10448.5|10438.5|19
1634519160000|2021-10-18 01:06:00|10448.6|10438.6|10450.8|10440.8|10452.1|10442.1|10446.1|10436.1|27
1634519170000|2021-10-18 01:06:10|10448.6|10438.6|10436.1|10426.1|10448.6|10438.6|10436.1|10426.1|14
1634519180000|2021-10-18 01:06:20|10437.5|10427.5|10420.1|10410.1|10437.5|10427.5|10419.1|10409.1|32
1634519190000|2021-10-18 01:06:30|10420|10410|10411.5|10401.5|10420.5|10410.5|10410.6|10400.6|36
1634519200000|2021-10-18 01:06:40|10412.6|10402.6|10423.1|10413.1|10423.1|10413.1|10411.1|10401.1|26
1634519210000|2021-10-18 01:06:50|10422|10412|10422.6|10412.6|10425.6|10415.6|10422|10412|12
1634519220000|2021-10-18 01:07:00|10423.4|10413.4|10420.4|10410.4|10423.4|10413.4|10417.4|10405.8|18
1634519230000|2021-10-18 01:07:10|10419.1|10409.1|10413.8|10403.8|10419.1|10409.1|10412.8|10402.8|18
1634519240000|2021-10-18 01:07:20|10414.4|10404.4|10420.4|10410.4|10422.5|10412.5|10414.4|10404.4|17
1634519250000|2021-10-18 01:07:30|10420.1|10410.1|10419.9|10409.9|10422.8|10412.8|10419.9|10409.9|13
1634519260000|2021-10-18 01:07:40|10418.9|10408.9|10411.5|10401.5|10418.9|10408.9|10409.1|10399.1|15
1634519270000|2021-10-18 01:07:50|10411.4|10401.4|10420.3|10410.3|10420.4|10410.4|10411.1|10401.1|15
1634519280000|2021-10-18 01:08:00|10419.9|10409.9|10404.5|10394.5|10419.9|10409.9|10404.5|10394.5|18
1634519290000|2021-10-18 01:08:10|10403.9|10393.9|10386.8|10376.8|10403.9|10393.9|10386.3|10376.3|26
1634519300000|2021-10-18 01:08:20|10387.4|10377.4|10398.4|10388.4|10416.6|10406.6|10387.4|10377.4|26
1634519310000|2021-10-18 01:08:30|10397.4|10387.4|10398.5|10388.5|10407.9|10397.9|10395|10385|25
1634519320000|2021-10-18 01:08:40|10398.3|10388.3|10404.9|10394.9|10406|10396|10398.3|10388.3|10
1634519330000|2021-10-18 01:08:50|10401.9|10391.9|10407.5|10397.5|10407.5|10397.5|10401.9|10391.9|12
1634519340000|2021-10-18 01:09:00|10408|10398|10390|10380|10412|10402|10389.1|10379.1|21
1634519350000|2021-10-18 01:09:10|10390.6|10380.6|10391.4|10381.4|10393.5|10383.5|10390.5|10380.5|16
1634519360000|2021-10-18 01:09:20|10390.9|10380.9|10394.5|10384.5|10394.5|10384.5|10389.5|10379.5|8
1634519370000|2021-10-18 01:09:30|10393.1|10383.1|10391.4|10381.4|10397.4|10387.4|10389.8|10379.8|18
1634519380000|2021-10-18 01:09:40|10390.6|10380.6|10383.4|10373.4|10390.6|10380.6|10381.5|10371.5|18
1634519390000|2021-10-18 01:09:50|10383|10373|10390.4|10380.4|10391|10381|10381.3|10371.3|20
1634519400000|2021-10-18 01:10:00|10391|10381|10391.8|10381.8|10395.6|10385.6|10391|10381|10
1634519410000|2021-10-18 01:10:10|10391.5|10381.5|10390.4|10380.4|10392.3|10382.3|10390.4|10380.4|7
1634519420000|2021-10-18 01:10:20|10391.3|10381.3|10392.5|10382.5|10392.5|10382.5|10389.5|10379.5|12
1634519430000|2021-10-18 01:10:30|10392.8|10382.8|10389.4|10379.4|10392.8|10382.8|10389.4|10379.4|3
1634519440000|2021-10-18 01:10:40|10389.6|10379.6|10389|10379|10391|10381|10389|10379|6
1634519450000|2021-10-18 01:10:50|10388.3|10378.3|10388|10378|10388.3|10378.3|10387.8|10377.8|4
1634519460000|2021-10-18 01:11:00|10388.9|10378.9|10392.3|10382.3|10392.3|10382.3|10388.9|10378.9|8
1634519470000|2021-10-18 01:11:10|10392.9|10382.9|10391.6|10381.6|10392.9|10382.9|10391.3|10381.3|4
1634519480000|2021-10-18 01:11:20|10390.9|10380.9|10388.9|10378.9|10391.5|10381.5|10388.9|10378.9|8
1634519490000|2021-10-18 01:11:30|10389.4|10379.4|10380.4|10370.4|10389.4|10379.4|10380.4|10370.4|6
1634519500000|2021-10-18 01:11:40|10380.9|10370.9|10385|10375|10385|10375|10380.9|10370.9|6
1634519510000|2021-10-18 01:11:50|10385.4|10375.4|10381|10371|10385.4|10375.4|10381|10371|7
1634519520000|2021-10-18 01:12:00|10380.8|10370.8|10374.4|10364.4|10381|10371|10373|10363|14
1634519530000|2021-10-18 01:12:10|10373.8|10363.8|10373.8|10363.8|10374.6|10364.6|10373.3|10363.3|10
1634519540000|2021-10-18 01:12:20|10372.9|10362.9|10359.9|10349.9|10372.9|10362.9|10359.9|10349.9|25
1634519550000|2021-10-18 01:12:30|10361.6|10351.6|10362|10352|10362.1|10352.1|10358.6|10348.6|24
1634519560000|2021-10-18 01:12:40|10362.3|10352.3|10366.9|10356.9|10367.1|10357.1|10362.3|10352.3|7
1634519570000|2021-10-18 01:12:50|10367.3|10357.3|10368.4|10358.4|10369.8|10359.8|10366.4|10356.4|11
1634519580000|2021-10-18 01:13:00|10366.4|10356.4|10364.8|10354.8|10369.3|10359.3|10357.8|10347.8|26
1634519590000|2021-10-18 01:13:10|10365.6|10355.6|10362.5|10352.5|10366.5|10356.5|10362.1|10352.1|13
1634519600000|2021-10-18 01:13:20|10362.9|10352.9|10366.4|10356.4|10366.6|10356.6|10362.9|10352.9|7
1634519610000|2021-10-18 01:13:30|10366.6|10356.6|10367.4|10357.4|10370.6|10360.6|10366.4|10356.4|12
1634519620000|2021-10-18 01:13:40|10366.9|10356.9|10365.9|10355.9|10367|10357|10365.6|10355.6|10
1634519630000|2021-10-18 01:13:50|10366.5|10356.5|10369|10359|10369.4|10359.4|10366.5|10356.5|5
1634519640000|2021-10-18 01:14:00|10368.9|10358.9|10368.9|10358.9|10368.9|10358.9|10368.9|10358.9|1
1634519650000|2021-10-18 01:14:10|10369.1|10359.1|10373.3|10363.3|10373.3|10363.3|10369.1|10359.1|4
1634519660000|2021-10-18 01:14:20|10374.6|10364.6|10377.9|10367.9|10380.4|10370.4|10374.6|10364.6|13
1634519670000|2021-10-18 01:14:30|10377.4|10367.4|10373.9|10363.9|10377.4|10367.4|10371.8|10361.8|9
1634519680000|2021-10-18 01:14:40|10374.9|10364.9|10376.9|10366.9|10378.5|10368.5|10374.9|10364.9|6
1634519690000|2021-10-18 01:14:50|10376.1|10366.1|10372.5|10362.5|10376.4|10366.4|10372.5|10362.5|7
1634519700000|2021-10-18 01:15:00|10371.9|10361.9|10368.3|10358.3|10371.9|10361.9|10368.3|10358.3|8
1634519710000|2021-10-18 01:15:10|10367.5|10357.5|10361.4|10351.4|10367.5|10357.5|10361.4|10351.4|9
1634519720000|2021-10-18 01:15:20|10361|10351|10358.1|10348.1|10361|10351|10357.9|10347.9|7
1634519730000|2021-10-18 01:15:30|10358.8|10348.8|10359.1|10349.1|10359.5|10349.5|10358.8|10348.8|3
1634519740000|2021-10-18 01:15:40|10358.4|10348.4|10355.6|10345.6|10358.4|10348.4|10354.8|10344.8|9
1634519750000|2021-10-18 01:15:50|10355.4|10345.4|10353.9|10343.9|10355.9|10345.9|10353.9|10343.9|3
1634519760000|2021-10-18 01:16:00|10355.1|10345.1|10349.1|10339.1|10355.1|10345.1|10349.1|10339.1|16
1634519770000|2021-10-18 01:16:10|10349.4|10339.4|10350.1|10340.1|10350.1|10340.1|10348.9|10338.9|9
1634519780000|2021-10-18 01:16:20|10349.6|10339.6|10351.8|10341.8|10351.8|10341.8|10349.1|10339.1|15
1634519790000|2021-10-18 01:16:30|10350.8|10340.8|10353|10343|10353.9|10343.9|10350.8|10340.8|9
1634519800000|2021-10-18 01:16:40|10354.8|10344.8|10357.1|10347.1|10357.4|10347.4|10352.9|10342.9|13
1634519810000|2021-10-18 01:16:50|10357.4|10347.4|10355|10345|10357.4|10347.4|10355|10345|13
1634519820000|2021-10-18 01:17:00|10355.4|10345.4|10356.5|10346.5|10357.3|10347.3|10355.4|10345.4|6
1634519830000|2021-10-18 01:17:10|10355|10344.8|10352.4|10342.4|10355|10344.8|10352.4|10342.4|7
1634519840000|2021-10-18 01:17:20|10352.1|10342.1|10351.6|10341.6|10352.9|10342.9|10351.6|10341.6|8
1634519850000|2021-10-18 01:17:30|10350.9|10340.9|10340.8|10330.8|10350.9|10340.9|10340.8|10330.8|19
1634519860000|2021-10-18 01:17:40|10337.3|10327.3|10335|10325|10337.3|10327.3|10330.5|10320.5|20
1634519870000|2021-10-18 01:17:50|10335.3|10325.3|10340.6|10330.6|10341|10331|10335.3|10325.3|9
1634519880000|2021-10-18 01:18:00|10340.3|10330.3|10338.6|10328.6|10340.3|10330.3|10336.1|10326.1|14
1634519890000|2021-10-18 01:18:10|10339.8|10329.8|10340.6|10330.6|10341.9|10331.9|10339.8|10329.8|12
1634519900000|2021-10-18 01:18:20|10339.9|10329.9|10339.4|10329.4|10339.9|10329.9|10337.3|10327.3|8
1634519910000|2021-10-18 01:18:30|10339|10329|10337.1|10327.1|10340.1|10330.1|10337.1|10327.1|11
1634519920000|2021-10-18 01:18:40|10338.1|10328.1|10337.6|10327.6|10339.3|10329.3|10335|10325|13
1634519930000|2021-10-18 01:18:50|10337.4|10327.4|10333.9|10323.9|10337.4|10327.4|10333.1|10323.1|13
1634519940000|2021-10-18 01:19:00|10334.3|10324.3|10333.3|10323.3|10334.3|10324.3|10333.3|10323.3|4
1634519950000|2021-10-18 01:19:10|10333.8|10323.8|10336|10326|10336|10326|10331.5|10321.5|13
1634519960000|2021-10-18 01:19:20|10335.5|10325.5|10342.1|10332.1|10342.1|10332.1|10334.8|10324.8|13
1634519970000|2021-10-18 01:19:30|10341.6|10331.6|10345.5|10335.5|10346.3|10336.3|10341.6|10331.6|12
1634519980000|2021-10-18 01:19:40|10345.3|10335.3|10345.9|10335.9|10345.9|10335.9|10344.6|10334.6|8
1634519990000|2021-10-18 01:19:50|10345.6|10335.6|10344.6|10334.6|10345.9|10335.9|10342.1|10332.1|11
1634520000000|2021-10-18 01:20:00|10344.4|10334.4|10339.6|10329.6|10344.4|10334.4|10339.4|10329.4|6
1634520010000|2021-10-18 01:20:10|10340.1|10330.1|10340.8|10330.8|10341.8|10331.8|10340.1|10330.1|7
1634520020000|2021-10-18 01:20:20|10341|10331|10340.1|10330.1|10341|10331|10340.1|10330.1|3
1634520030000|2021-10-18 01:20:30|10341.4|10331.4|10339.3|10329.3|10342|10332|10338.6|10328.6|6
1634520040000|2021-10-18 01:20:40|10339.6|10329.6|10334.9|10324.9|10339.6|10329.6|10334.9|10324.9|6
1634520050000|2021-10-18 01:20:50|10335.3|10325.3|10336.1|10326.1|10336.1|10326.1|10335|10325|4
1634520060000|2021-10-18 01:21:00|10336.6|10326.6|10339|10329|10341.8|10331.8|10336.6|10326.6|8
1634520070000|2021-10-18 01:21:10|10339.9|10329.9|10343.4|10333.4|10343.4|10333.4|10339.4|10329.4|13
1634520080000|2021-10-18 01:21:20|10344.9|10334.9|10348.4|10338.4|10348.9|10338.9|10344.9|10334.9|12
1634520090000|2021-10-18 01:21:30|10348.8|10338.8|10352.3|10342.3|10353.4|10343.4|10348.4|10338.4|13
1634520100000|2021-10-18 01:21:40|10352.6|10342.6|10350.8|10340.8|10353.1|10343.1|10350.8|10340.8|12
1634520110000|2021-10-18 01:21:50|10351.4|10341.4|10348.4|10338.4|10351.4|10341.4|10345.1|10335.1|18
1634520120000|2021-10-18 01:22:00|10347.3|10337.3|10345.9|10335.9|10347.3|10337.3|10340.4|10330.4|17
1634520130000|2021-10-18 01:22:10|10346.3|10336.3|10345.1|10335.1|10348.5|10338.4|10345.1|10335.1|6
1634520140000|2021-10-18 01:22:20|10343.6|10333.6|10339.6|10329.6|10344.3|10334.3|10339.1|10329.1|12
1634520150000|2021-10-18 01:22:30|10340|10330|10342.6|10332.6|10343.3|10333|10340|10330|8
1634520160000|2021-10-18 01:22:40|10343.5|10333.5|10345.1|10335.1|10345.6|10335.6|10343.5|10333.5|7
1634520170000|2021-10-18 01:22:50|10344.8|10334.8|10348|10338|10348|10338|10344.4|10334.4|5
1634520180000|2021-10-18 01:23:00|10348.5|10338.5|10350|10340|10353.9|10343.9|10348.5|10338.5|18
1634520190000|2021-10-18 01:23:10|10350.1|10340.1|10358.8|10348.8|10358.8|10348.8|10350.1|10340.1|18
1634520200000|2021-10-18 01:23:20|10359.3|10349.3|10362.1|10352.1|10362.1|10352.1|10359.3|10349.3|9
1634520210000|2021-10-18 01:23:30|10363.3|10353.3|10363|10353|10367.1|10357.1|10362.1|10352.1|15
1634520220000|2021-10-18 01:23:40|10364.1|10354.1|10366.9|10356.9|10369.1|10359.1|10362.8|10352.8|21
1634520230000|2021-10-18 01:23:50|10366|10356|10368.1|10358.1|10368.1|10358.1|10365.1|10355.1|10
1634520240000|2021-10-18 01:24:00|10368.8|10358.8|10366.1|10356.1|10369.6|10359.6|10365.9|10355.9|12
1634520250000|2021-10-18 01:24:10|10365.9|10355.9|10369.6|10359.6|10369.9|10359.9|10365|10355|10
1634520260000|2021-10-18 01:24:20|10370.4|10360.4|10368|10358|10371.1|10361.1|10368|10358|13
1634520270000|2021-10-18 01:24:30|10368.4|10358.4|10368.9|10358.9|10369|10359|10368.4|10358.4|4
1634520280000|2021-10-18 01:24:40|10369.9|10359.9|10365.9|10355.9|10369.9|10359.9|10365.9|10355.9|7
1634520290000|2021-10-18 01:24:50|10365.1|10355.1|10369.6|10359.6|10370|10360|10365.1|10355.1|13
1634520300000|2021-10-18 01:25:00|10370.1|10360.1|10365.6|10355.6|10370.1|10360.1|10364.1|10354.1|16
1634520310000|2021-10-18 01:25:10|10364.9|10354.9|10359|10349|10365.6|10355.6|10359|10349|17
1634520320000|2021-10-18 01:25:20|10358.6|10348.6|10354.8|10344.8|10358.6|10348.6|10354.8|10344.3|10
1634520330000|2021-10-18 01:25:30|10354.9|10344.9|10354.9|10344.9|10354.9|10344.9|10354.9|10344.9|1
1634520340000|2021-10-18 01:25:40|10355|10345|10350.4|10340.4|10355|10345|10349.8|10339.8|11
1634520350000|2021-10-18 01:25:50|10350.3|10340.3|10344.5|10334.5|10350.3|10340.3|10344.5|10334.5|9
1634520360000|2021-10-18 01:26:00|10344.1|10334.1|10343.3|10333.3|10345.5|10335.5|10343.1|10333.1|16
1634520370000|2021-10-18 01:26:10|10344|10334|10348|10338|10348|10338|10344|10334|9
1634520380000|2021-10-18 01:26:20|10347.4|10337.4|10343.1|10333.1|10347.4|10337.4|10341.4|10331.4|21
1634520390000|2021-10-18 01:26:30|10342.6|10332.6|10345.6|10335.6|10345.6|10335.6|10340.5|10330.5|15
1634520400000|2021-10-18 01:26:40|10346.9|10336.9|10340.8|10330.8|10346.9|10336.9|10340.8|10330.8|14
1634520410000|2021-10-18 01:26:50|10339.9|10329.9|10344|10334|10344|10334|10339.9|10329.9|12
1634520420000|2021-10-18 01:27:00|10344.5|10334.5|10340.1|10330.1|10344.5|10334.5|10339.6|10329.6|15
1634520430000|2021-10-18 01:27:10|10339.4|10329.4|10331|10321|10339.4|10329.4|10330.1|10320.1|19
1634520440000|2021-10-18 01:27:20|10332.1|10322.1|10331.9|10321.9|10334.6|10324.6|10331.1|10321.1|16
1634520450000|2021-10-18 01:27:30|10330.9|10320.9|10324.9|10314.9|10330.9|10320.9|10324.4|10314.4|20
1634520460000|2021-10-18 01:27:40|10323.9|10313.9|10321.8|10311.8|10323.9|10313.9|10321.8|10311.8|18
1634520470000|2021-10-18 01:27:50|10322.3|10312.3|10323|10313|10323|10313|10320.8|10310|18
1634520480000|2021-10-18 01:28:00|10322.1|10312.1|10326.5|10316.5|10326.5|10316.5|10322.1|10312.1|17
1634520490000|2021-10-18 01:28:10|10325.9|10315.9|10323|10313|10326.5|10316.5|10323|10313|8
1634520500000|2021-10-18 01:28:20|10322.1|10312.1|10321|10311|10323|10313|10320.5|10310.5|17
1634520510000|2021-10-18 01:28:30|10320.6|10310.6|10313|10303|10321.4|10311.4|10312.6|10302.6|15
1634520520000|2021-10-18 01:28:40|10313.4|10303.4|10319.8|10309.8|10319.8|10309.8|10313|10303|14
1634520530000|2021-10-18 01:28:50|10319.1|10309.1|10313.3|10303.3|10319.1|10309.1|10312|10302|15
1634520540000|2021-10-18 01:29:00|10313.9|10303.9|10312.4|10302.4|10313.9|10303.9|10310|10300|16
1634520550000|2021-10-18 01:29:10|10312.1|10302.1|10312.1|10302.1|10312.9|10302.9|10310.8|10300.8|9
1634520560000|2021-10-18 01:29:20|10310.6|10300.6|10309.5|10299.5|10312|10302|10309.5|10299.5|6
1634520570000|2021-10-18 01:29:30|10309.9|10299.9|10309.8|10299.8|10310.4|10300.4|10307.4|10297.4|12
1634520580000|2021-10-18 01:29:40|10309.3|10299.3|10315.9|10305.9|10316|10306|10309.3|10299.3|11
1634520590000|2021-10-18 01:29:50|10314.9|10304.9|10311.9|10301.9|10316.1|10306.1|10310.8|10300.8|19
1634520600000|2021-10-18 01:30:00|10310.8|10300.8|10298.1|10288.1|10311.1|10301.1|10298.1|10288.1|7
1634520610000|2021-10-18 01:30:10|10299.4|10289.4|10297.1|10287.1|10299.4|10289.4|10297.1|10287.1|14
1634520620000|2021-10-18 01:30:20|10292.9|10282.9|10293.1|10283.1|10295.8|10285.8|10292.5|10281.8|16
1634520630000|2021-10-18 01:30:30|10292.4|10282.4|10300.4|10290.4|10300.4|10290.4|10291|10281|19
1634520640000|2021-10-18 01:30:40|10299.4|10289.4|10307.9|10297.9|10308.6|10298.6|10299.4|10289.4|19
1634520650000|2021-10-18 01:30:50|10306.8|10296.8|10310.1|10300.1|10311|10301|10306.6|10296.6|17
1634520660000|2021-10-18 01:31:00|10310.5|10300.5|10309.4|10299.4|10310.9|10300.9|10306.5|10296.5|20
1634520670000|2021-10-18 01:31:10|10308.5|10298.5|10314|10304|10314|10304|10307.5|10297.5|19
1634520680000|2021-10-18 01:31:20|10313.5|10303.5|10313.8|10303.8|10315.3|10305.3|10312.9|10302.9|16
1634520690000|2021-10-18 01:31:30|10315.9|10305.9|10315.8|10305.8|10319.4|10309.4|10315.8|10305.8|10
1634520700000|2021-10-18 01:31:40|10315|10305|10316.4|10306.4|10317.4|10307.4|10314.4|10304.4|13
1634520710000|2021-10-18 01:31:50|10316.9|10306.9|10320.6|10310.6|10320.6|10310.6|10315.9|10305.9|14
1634520720000|2021-10-18 01:32:00|10319.8|10309.8|10321.6|10311.6|10321.6|10311.6|10316.9|10306.9|18
1634520730000|2021-10-18 01:32:10|10322.4|10312.4|10321.5|10311.5|10323.1|10313.1|10319.9|10309.9|18
1634520740000|2021-10-18 01:32:20|10320.3|10310.3|10323.6|10313.6|10323.6|10313.6|10320.3|10310.3|9
1634520750000|2021-10-18 01:32:30|10322.9|10312.9|10323.4|10313.4|10324.6|10314.6|10322.4|10312.4|11
1634520760000|2021-10-18 01:32:40|10323.6|10313.6|10325.1|10315.1|10326.9|10316.9|10323.6|10313.6|7
1634520770000|2021-10-18 01:32:50|10324.4|10314.4|10331.9|10321.9|10331.9|10321.9|10324.4|10314.4|15
1634520780000|2021-10-18 01:33:00|10333.1|10323.1|10333.6|10323.6|10334.4|10324.4|10330.5|10320.5|24
1634520790000|2021-10-18 01:33:10|10332.9|10322.9|10333.4|10323.4|10334.1|10324.1|10331.9|10321.9|14
1634520800000|2021-10-18 01:33:20|10332.4|10322.4|10331.9|10321.9|10333.1|10323.1|10329.6|10319.6|11
1634520810000|2021-10-18 01:33:30|10330.8|10320.8|10328.3|10318.3|10330.8|10320.8|10328.3|10318.3|5
1634520820000|2021-10-18 01:33:40|10328|10318|10320.4|10310.4|10328|10318|10320.4|10310.4|9
1634520830000|2021-10-18 01:33:50|10319.8|10309.8|10316.9|10306.9|10319.8|10309.8|10316.9|10306.9|6
1634520840000|2021-10-18 01:34:00|10317.8|10307.8|10315.5|10305.5|10317.8|10307.8|10315.1|10305.1|8
1634520850000|2021-10-18 01:34:10|10315|10305|10312.9|10302.9|10315|10305|10311.4|10301.4|11
1634520860000|2021-10-18 01:34:20|10314.6|10304.6|10318.5|10308.5|10319.4|10309.4|10314.6|10304.6|10
1634520870000|2021-10-18 01:34:30|10318.9|10308.9|10322.1|10312.1|10322.1|10312.1|10318.9|10308.9|6
1634520880000|2021-10-18 01:34:40|10321.8|10311.8|10320.9|10310.9|10321.8|10311.8|10320.9|10310.9|3
1634520890000|2021-10-18 01:34:50|10319.6|10309.6|10318|10307|10319.6|10309.6|10318|10307|6
1634520900000|2021-10-18 01:35:00|10314.1|10304.1|10310.8|10300.8|10314.1|10304.1|10309|10299|16
1634520910000|2021-10-18 01:35:10|10312|10302|10311.8|10301.8|10313.4|10303.4|10311.8|10301.8|12
1634520920000|2021-10-18 01:35:20|10310.4|10300.4|10305|10295|10310.4|10300.4|10305|10295|11
1634520930000|2021-10-18 01:35:30|10305.3|10295.3|10298.6|10288.6|10305.3|10295.3|10298.6|10288.6|13
1634520940000|2021-10-18 01:35:40|10299.5|10289.5|10299|10289|10299.5|10289.5|10298.8|10288|9
1634520950000|2021-10-18 01:35:50|10298.8|10288.8|10296.8|10286.8|10301|10291|10296.8|10286.8|18
1634520960000|2021-10-18 01:36:00|10296.9|10286.9|10300.9|10290.9|10300.9|10290.9|10296|10286|14
1634520970000|2021-10-18 01:36:10|10301.9|10291.9|10302.3|10292.3|10302.8|10292.8|10301.5|10291.5|4
1634520980000|2021-10-18 01:36:20|10302|10292|10296.1|10286.1|10302|10292|10296.1|10285.3|11
1634520990000|2021-10-18 01:36:30|10295.4|10285.4|10299.6|10289.6|10299.6|10289.6|10295.1|10285.1|8
1634521000000|2021-10-18 01:36:40|10299.9|10289.9|10300.9|10290.9|10301.5|10291.5|10299.9|10289.9|5
1634521010000|2021-10-18 01:36:50|10301.8|10291.8|10303.3|10293.3|10304.5|10294.5|10301.8|10291.8|12
1634521020000|2021-10-18 01:37:00|10302.9|10292.9|10299.3|10289.3|10302.9|10292.9|10298.9|10288.9|4
1634521030000|2021-10-18 01:37:10|10300|10290|10296.8|10286.8|10300|10290|10296.8|10286.8|7
1634521040000|2021-10-18 01:37:20|10296|10286|10291.4|10281.4|10296|10286|10291|10280|7
1634521050000|2021-10-18 01:37:30|10291.1|10281.1|10287.5|10277.5|10291.1|10281.1|10287.5|10276.8|10
1634521060000|2021-10-18 01:37:40|10287.8|10277.8|10288.6|10278.6|10288.9|10278.9|10286.6|10276.6|17
1634521070000|2021-10-18 01:37:50|10289.5|10279.5|10290.4|10280.4|10292.6|10282.6|10289.5|10279.5|12
1634521080000|2021-10-18 01:38:00|10291|10281|10291.4|10281.4|10292.4|10282.4|10290.8|10280.8|11
1634521090000|2021-10-18 01:38:10|10291.1|10281.1|10292.3|10282.3|10295|10285|10291.1|10281.1|11
1634521100000|2021-10-18 01:38:20|10292.8|10282.8|10293|10283|10295.3|10285.3|10292.8|10282.8|13
1634521110000|2021-10-18 01:38:30|10293.4|10283.4|10294.8|10284.8|10295|10285|10292.8|10282.8|10
1634521120000|2021-10-18 01:38:40|10294.3|10284.3|10295.5|10285.5|10295.9|10285.9|10294.3|10284.3|6
1634521130000|2021-10-18 01:38:50|10295.9|10285.9|10291.1|10281.1|10295.9|10285.9|10291.1|10281.1|16
1634521140000|2021-10-18 01:39:00|10290.4|10280.4|10289.4|10279.4|10290.6|10280.6|10288.9|10278.9|12
1634521150000|2021-10-18 01:39:10|10288.3|10278.3|10282.9|10272.9|10290.4|10280.4|10282.9|10272.9|17
1634521160000|2021-10-18 01:39:20|10283.3|10273.3|10286.6|10276.6|10286.6|10276.6|10283.3|10273.3|13
1634521170000|2021-10-18 01:39:30|10285.8|10275.8|10280.9|10270.9|10286.6|10276.6|10280.9|10270.9|18
1634521180000|2021-10-18 01:39:40|10280.3|10270.3|10279.4|10269.4|10280.6|10270.6|10274.5|10264.5|25
1634521190000|2021-10-18 01:39:50|10279.6|10269.6|10274|10264|10279.6|10269.6|10273.6|10263.6|20
1634521200000|2021-10-18 01:40:00|10275.1|10265.1|10272.6|10262.6|10275.1|10265.1|10271.1|10261.1|5
1634521210000|2021-10-18 01:40:10|10273.3|10263.3|10270.4|10260.4|10273.5|10263.5|10269.4|10259.4|12
1634521220000|2021-10-18 01:40:20|10269.6|10259.6|10268.9|10258.9|10270.9|10260.9|10264.9|10254.9|15
1634521230000|2021-10-18 01:40:30|10271|10259.8|10276.3|10263.8|10276.3|10263.8|10271|10259.8|11
1634521240000|2021-10-18 01:40:40|10276|10264.8|10278.8|10266.8|10278.8|10266.8|10276|10264.8|5
1634521250000|2021-10-18 01:40:50|10279|10267.3|10283.4|10273.4|10285|10275|10279|10267.3|9
1634521260000|2021-10-18 01:41:00|10282.6|10272.6|10282|10272|10283|10273|10282|10272|3
1634521270000|2021-10-18 01:41:10|10282.1|10272.1|10281.8|10271.8|10282.1|10272.1|10280|10270|7
1634521280000|2021-10-18 01:41:20|10282.3|10272.3|10282.6|10272.6|10283|10273|10281.3|10271.3|9
1634521290000|2021-10-18 01:41:30|10282.9|10272.9|10279.8|10269.8|10283.1|10273.1|10279.4|10269.4|10
1634521300000|2021-10-18 01:41:40|10280.4|10270.4|10279.8|10269.8|10280.6|10270.6|10279.8|10269.8|4
1634521310000|2021-10-18 01:41:50|10278.8|10265.5|10274|10262.5|10278.8|10268.6|10274|10262|13
1634521320000|2021-10-18 01:42:00|10273.8|10262|10272.8|10262.8|10273.8|10262.8|10272.8|10261.8|5
1634521330000|2021-10-18 01:42:10|10273|10263|10283|10271|10283|10271|10273|10263|13
1634521340000|2021-10-18 01:42:20|10283.5|10271.5|10282.3|10272.3|10284.5|10273|10281.9|10270.8|13
1634521350000|2021-10-18 01:42:30|10283.6|10273.6|10285.9|10275.9|10286.3|10276.3|10282.1|10272.1|10
1634521360000|2021-10-18 01:42:40|10284.6|10274.6|10276.8|10266.8|10284.6|10274.6|10276.8|10266.8|17
1634521370000|2021-10-18 01:42:50|10277.3|10267.3|10280.6|10270.6|10280.6|10270.6|10277.3|10267.3|6
1634521380000|2021-10-18 01:43:00|10280.3|10270.3|10276|10266|10280.3|10270.3|10276|10266|7
1634521390000|2021-10-18 01:43:10|10274.9|10264.9|10269.5|10259.5|10275.1|10265.1|10268.6|10258.6|14
1634521400000|2021-10-18 01:43:20|10270|10260|10267.6|10257.6|10271.1|10261.1|10267.4|10257.4|10
1634521410000|2021-10-18 01:43:30|10268.6|10258.6|10270.9|10260.9|10271.8|10261.8|10268.6|10258.6|9
1634521420000|2021-10-18 01:43:40|10271.6|10261.6|10270|10260|10271.9|10261.9|10269.4|10259.4|9
1634521430000|2021-10-18 01:43:50|10270.3|10260.3|10266.6|10256.6|10270.3|10260.3|10266.6|10256.6|10
1634521440000|2021-10-18 01:44:00|10265.9|10255.9|10272.9|10262.9|10272.9|10262.9|10265.8|10255.8|13
1634521450000|2021-10-18 01:44:10|10272.3|10262.3|10271.8|10261.8|10272.6|10262.6|10270.5|10260.5|11
1634521460000|2021-10-18 01:44:20|10272|10262|10267.3|10257.3|10272|10262|10267.3|10257.3|10
1634521470000|2021-10-18 01:44:30|10267.5|10257.5|10270.6|10260.6|10270.6|10260.6|10267.5|10257.5|17
1634521480000|2021-10-18 01:44:40|10270.4|10260.4|10271.8|10261.8|10274.4|10264.4|10270.4|10260.4|21
1634521490000|2021-10-18 01:44:50|10272.3|10262.3|10273|10263|10273.6|10263.6|10271.6|10261.6|11
1634521500000|2021-10-18 01:45:00|10273.6|10263.6|10273|10263|10273.6|10263.6|10270|10260|11
1634521510000|2021-10-18 01:45:10|10273.4|10263.4|10273.5|10263.5|10275.5|10265.5|10272.8|10262.8|10
1634521520000|2021-10-18 01:45:20|10274.4|10264.4|10272.1|10262.1|10274.4|10264.4|10272.1|10262.1|5
1634521530000|2021-10-18 01:45:30|10272.4|10262.4|10272.6|10262.6|10272.6|10262.6|10272.1|10262.1|4
1634521540000|2021-10-18 01:45:40|10272.3|10262.3|10267.6|10257.6|10272.3|10262.3|10267.6|10257.6|13
1634521550000|2021-10-18 01:45:50|10267.4|10257.4|10267.4|10257.4|10267.6|10257.6|10266|10256|10
1634521560000|2021-10-18 01:46:00|10267.1|10257.1|10262.6|10252.6|10267.1|10257.1|10262.6|10252.6|9
1634521570000|2021-10-18 01:46:10|10262.1|10252.1|10262.8|10252.8|10262.8|10252.8|10259.5|10249.5|8
1634521580000|2021-10-18 01:46:20|10262.3|10252.3|10260.8|10250.8|10262.3|10252.3|10258.9|10248.9|12
1634521590000|2021-10-18 01:46:30|10261.8|10251.8|10259.8|10249.8|10263.3|10253.3|10259.5|10249.5|14
1634521600000|2021-10-18 01:46:40|10260.9|10250.9|10261.9|10251.9|10262.9|10252.9|10260.9|10250.9|10
1634521610000|2021-10-18 01:46:50|10262.1|10252.1|10259.8|10249.8|10263.4|10253.4|10259.5|10249.5|14
1634521620000|2021-10-18 01:47:00|10260|10250|10261.9|10251.9|10262.1|10252.1|10260|10250|5
1634521630000|2021-10-18 01:47:10|10262.3|10252.3|10264|10254|10265|10255|10262.3|10252.3|7
1634521640000|2021-10-18 01:47:20|10264.3|10254.3|10266.1|10256.1|10266.9|10256.9|10264.3|10254.3|7
1634521650000|2021-10-18 01:47:30|10266.8|10256.8|10270.1|10260.1|10270.8|10260.8|10266.8|10256.8|14
1634521660000|2021-10-18 01:47:40|10270.5|10260.5|10270.9|10260.9|10271.9|10261.9|10270.5|10260.5|12
1634521670000|2021-10-18 01:47:50|10270.3|10260.3|10272.1|10262.1|10272.1|10262.1|10268.9|10258.9|12
1634521680000|2021-10-18 01:48:00|10271.9|10261.9|10274.9|10264.9|10276.4|10266.4|10270.1|10260.1|20
1634521690000|2021-10-18 01:48:10|10274.1|10264.1|10276.3|10266.3|10276.3|10266.3|10273.3|10263.3|7
1634521700000|2021-10-18 01:48:20|10276.5|10266.5|10278|10268|10278.5|10268.5|10275|10265|16
1634521710000|2021-10-18 01:48:30|10278.4|10268.4|10276.6|10266.6|10278.9|10268.9|10276.6|10266.6|9
1634521720000|2021-10-18 01:48:40|10277.3|10267.3|10279.1|10269.1|10279.1|10269.1|10276.5|10266.5|6
1634521730000|2021-10-18 01:48:50|10278.9|10268.9|10280.1|10270.1|10280.1|10270.1|10276.5|10266.5|13
1634521740000|2021-10-18 01:49:00|10280.6|10270.6|10281.9|10271.9|10281.9|10271.9|10280.1|10270.1|9
1634521750000|2021-10-18 01:49:10|10282.1|10272.1|10286.1|10276.1|10286.1|10276.1|10281.4|10271.4|18
1634521760000|2021-10-18 01:49:20|10286.4|10276.4|10286.6|10276.6|10287.3|10277.3|10285.5|10275.5|15
1634521770000|2021-10-18 01:49:30|10285.8|10275.8|10285.8|10275.8|10287.3|10277.3|10283.6|10273.6|17
1634521780000|2021-10-18 01:49:40|10286.3|10276.3|10283.4|10273.4|10287.1|10277.1|10282.8|10272.8|12
1634521790000|2021-10-18 01:49:50|10283.6|10273.6|10281.1|10271.1|10285|10275|10278.4|10268.4|14
1634521800000|2021-10-18 01:50:00|10279.9|10269.9|10274.3|10264.3|10279.9|10269.9|10274.3|10264.3|15
1634521810000|2021-10-18 01:50:10|10272|10260.8|10272|10262|10272|10262|10270.4|10260.4|9
1634521820000|2021-10-18 01:50:20|10271.8|10261.8|10272.1|10262.1|10272.1|10262.1|10268.4|10258.4|11
1634521830000|2021-10-18 01:50:30|10271.5|10261.5|10273.4|10263.4|10274.1|10264.1|10270.9|10260.9|10
1634521840000|2021-10-18 01:50:40|10274|10264|10277.9|10267.9|10277.9|10267.9|10274|10264|8
1634521850000|2021-10-18 01:50:50|10278.5|10268.5|10282|10272|10282|10272|10278.5|10268.5|19
1634521860000|2021-10-18 01:51:00|10281.8|10271.8|10289.1|10279.1|10289.1|10279.1|10279.3|10269.3|21
1634521870000|2021-10-18 01:51:10|10288.6|10278.6|10292.3|10282.3|10294.9|10284.9|10288.6|10278.6|18
1634521880000|2021-10-18 01:51:20|10293.1|10283.1|10294.4|10284.4|10295|10285|10293.1|10283.1|9
1634521890000|2021-10-18 01:51:30|10294.6|10284.6|10302.4|10292.4|10302.4|10292.4|10294.6|10284.6|16
1634521900000|2021-10-18 01:51:40|10302.6|10292.6|10299.6|10289.6|10303.5|10293.5|10297.6|10287.6|18
1634521910000|2021-10-18 01:51:50|10300.8|10290.8|10298.4|10288.4|10300.8|10290.8|10297.4|10287.4|7
1634521920000|2021-10-18 01:52:00|10298|10288|10297.9|10287.9|10298.9|10288.9|10297.5|10287.5|7
1634521930000|2021-10-18 01:52:10|10298.4|10288.4|10297.1|10287.1|10298.9|10288.9|10297.1|10287.1|5
1634521940000|2021-10-18 01:52:20|10297.4|10287.4|10294.9|10284.9|10298.8|10288.8|10294.4|10284.4|15
1634521950000|2021-10-18 01:52:30|10295.4|10285.4|10291.8|10281.8|10295.4|10285.4|10291.8|10281.8|8
1634521960000|2021-10-18 01:52:40|10290.8|10280.8|10290.4|10280.4|10291.4|10281.4|10289.6|10279.6|8
1634521970000|2021-10-18 01:52:50|10290.6|10280.6|10289.1|10279.1|10290.6|10280.6|10289.1|10279.1|4
1634521980000|2021-10-18 01:53:00|10289.4|10279.4|10286.3|10276.3|10289.4|10279.4|10286.3|10276.3|9
1634521990000|2021-10-18 01:53:10|10286.5|10276.5|10288.1|10278.1|10288.1|10278.1|10286.5|10276.5|7
1634522000000|2021-10-18 01:53:20|10289.4|10279.4|10290.5|10280.5|10291.3|10281.3|10289.4|10279.4|5
1634522020000|2021-10-18 01:53:40|10290.9|10280.9|10287.5|10277.5|10291.6|10281.6|10287.5|10277.5|8
1634522030000|2021-10-18 01:53:50|10287.4|10277.4|10287.4|10277.4|10287.4|10277.4|10287.4|10277.4|1
1634522040000|2021-10-18 01:54:00|10286.1|10276.1|10281.8|10271.8|10286.4|10276.4|10281.8|10271.5|13
1634522050000|2021-10-18 01:54:10|10281.9|10271.9|10281.4|10271.4|10281.9|10271.9|10281.4|10271.4|2
1634522060000|2021-10-18 01:54:20|10280.8|10270.8|10285.3|10275.3|10285.3|10275.3|10280.8|10270.8|10
1634522070000|2021-10-18 01:54:30|10285.4|10275.4|10284.6|10274.6|10286.4|10276.4|10284.6|10274.6|11
1634522080000|2021-10-18 01:54:40|10284.9|10274.9|10285.1|10275.1|10285.1|10275.1|10284.9|10274.9|2
1634522090000|2021-10-18 01:54:50|10284.9|10274.9|10286|10276|10287|10277|10284.9|10274.9|10
1634522100000|2021-10-18 01:55:00|10286.3|10276.3|10283|10273|10286.3|10276.3|10283|10273|6
1634522110000|2021-10-18 01:55:10|10283.3|10273.3|10281.5|10271.5|10283.9|10273.9|10281.5|10271.5|18
1634522120000|2021-10-18 01:55:20|10281.3|10271.3|10278.6|10268.6|10281.3|10271.3|10278.6|10268.6|5
1634522130000|2021-10-18 01:55:30|10277.4|10267.4|10275.8|10265.8|10279.1|10269.1|10274.5|10264.5|17
1634522140000|2021-10-18 01:55:40|10275.4|10265.4|10273.8|10263.8|10275.4|10265.4|10273.8|10263.8|3
1634522150000|2021-10-18 01:55:50|10272.8|10262.8|10275.1|10265.1|10275.1|10265.1|10271.8|10261.8|17
1634522160000|2021-10-18 01:56:00|10274.9|10264.9|10268.8|10258.8|10274.9|10264.9|10268.8|10258.8|10
1634522170000|2021-10-18 01:56:10|10268.5|10258.5|10265.4|10255.4|10268.9|10258.9|10265.4|10255.4|13
1634522180000|2021-10-18 01:56:20|10264.9|10254.9|10263|10253|10266.6|10256.6|10263|10253|13
1634522190000|2021-10-18 01:56:30|10263.1|10253.1|10261.3|10251.3|10263.1|10253.1|10260.5|10250.5|20
1634522200000|2021-10-18 01:56:40|10261.6|10251.6|10264.8|10254.3|10264.8|10254.3|10260.5|10250.5|16
1634522220000|2021-10-18 01:57:00|10266.3|10255.8|10267.5|10257.5|10268.1|10258.1|10266.3|10255.8|8
1634522230000|2021-10-18 01:57:10|10267.9|10257.9|10270.6|10260.6|10270.6|10260.6|10267.9|10257.9|6
1634522240000|2021-10-18 01:57:20|10271.6|10261.6|10269.8|10259.8|10271.6|10261.6|10267.5|10257.5|15
1634522250000|2021-10-18 01:57:30|10268.8|10258.8|10268.5|10258.5|10271|10261|10268.5|10258.5|7
1634522260000|2021-10-18 01:57:40|10268|10258|10268.4|10258.4|10269.8|10259.8|10268|10258|9
1634522270000|2021-10-18 01:57:50|10267.6|10257.6|10263.5|10253.5|10267.6|10257.6|10263.5|10253.5|7
1634522280000|2021-10-18 01:58:00|10263.8|10253.8|10259.6|10249.6|10263.8|10253.8|10259.6|10249.6|11
1634522290000|2021-10-18 01:58:10|10259.3|10249.3|10253.6|10243.6|10259.3|10249.3|10253.6|10243.6|11
1634522300000|2021-10-18 01:58:20|10253|10243|10253.5|10243.5|10255.5|10245.5|10252.8|10242.8|14
1634522310000|2021-10-18 01:58:30|10254|10244|10254.5|10244.5|10255|10245|10253.4|10243.4|9
1634522320000|2021-10-18 01:58:40|10253.9|10243.9|10253.4|10243.4|10254.5|10244.5|10253.4|10243.4|4
1634522330000|2021-10-18 01:58:50|10253.6|10243.6|10256.9|10246.9|10257.4|10247.4|10253.6|10243.6|10
1634522340000|2021-10-18 01:59:00|10256.6|10246.6|10260.6|10250.6|10260.6|10250.6|10255.5|10245.5|10
1634522350000|2021-10-18 01:59:10|10261.1|10251.1|10262.4|10252.4|10262.4|10252.4|10260.8|10250.8|10
1634522360000|2021-10-18 01:59:20|10262.8|10252.8|10265.9|10255.9|10265.9|10255.9|10262.8|10252.8|10
1634522370000|2021-10-18 01:59:30|10265.5|10255.5|10265.6|10255.6|10266.5|10256.5|10265|10255|6
1634522380000|2021-10-18 01:59:40|10265.9|10255.9|10264.9|10254.9|10265.9|10255.9|10264.6|10254.6|8
1634522390000|2021-10-18 01:59:50|10264.1|10254.1|10262.5|10252.5|10265.4|10255.4|10262.5|10252.5|12
1634522400000|2021-10-18 02:00:00|10263.1|10253.1|10257.4|10247.4|10263.1|10253.1|10257.4|10247.4|15
1634522410000|2021-10-18 02:00:10|10257.3|10247.3|10256.8|10246.8|10257.3|10247.3|10255.1|10245.1|14
1634522420000|2021-10-18 02:00:20|10257|10247|10261.3|10251.3|10262.4|10252.4|10256.6|10246.6|13
1634522430000|2021-10-18 02:00:30|10262.1|10252.1|10268.6|10258.6|10268.6|10258.6|10262.1|10252.1|12
1634522440000|2021-10-18 02:00:40|10268.4|10258.4|10275|10265|10276.1|10266.1|10268.4|10258.4|18
1634522450000|2021-10-18 02:00:50|10275.6|10265.6|10276.1|10266.1|10276.4|10266.4|10275.6|10265.6|5
1634522460000|2021-10-18 02:01:00|10274.6|10264.6|10277.5|10267.5|10278.1|10268.1|10273.8|10263.8|10
1634522470000|2021-10-18 02:01:10|10276.3|10266.3|10276.5|10266.5|10276.5|10266.5|10275.9|10265.9|4
1634522480000|2021-10-18 02:01:20|10277.4|10267.4|10277.8|10267.8|10278|10268|10276.6|10266.6|11
1634522490000|2021-10-18 02:01:30|10279.3|10269.3|10273.3|10263.3|10280.5|10270.5|10273.3|10263.3|8
1634522500000|2021-10-18 02:01:40|10272.9|10262.9|10269.3|10259.3|10272.9|10262.9|10269.3|10259.3|3
1634522510000|2021-10-18 02:01:50|10269.5|10259.5|10265|10255|10269.5|10259.5|10265|10255|9
1634522520000|2021-10-18 02:02:00|10266.6|10256.6|10266.5|10256.5|10268.5|10258.5|10265.4|10255.4|18
1634522530000|2021-10-18 02:02:10|10266.8|10256.8|10265.1|10255.1|10267|10257|10264.9|10254.9|11
1634522540000|2021-10-18 02:02:20|10265.8|10255.8|10264.8|10254.8|10265.8|10255.8|10264.3|10254.3|6
1634522550000|2021-10-18 02:02:30|10265|10255|10265|10255|10266|10256|10264.8|10254.8|6
1634522560000|2021-10-18 02:02:40|10265.9|10255.9|10266|10256|10266|10256|10263.8|10253.8|13
1634522570000|2021-10-18 02:02:50|10266.4|10256.4|10267|10256.8|10267.8|10256.8|10266.4|10256.4|3
1634522580000|2021-10-18 02:03:00|10266.8|10256.1|10268.4|10258.4|10268.4|10258.4|10266.1|10256.1|5
1634522590000|2021-10-18 02:03:10|10268.8|10258.8|10271.6|10261.6|10272|10262|10268.8|10258.8|11
1634522600000|2021-10-18 02:03:20|10272.5|10262.5|10277.6|10267.6|10277.6|10267.6|10272.5|10262.5|11
1634522610000|2021-10-18 02:03:30|10276.6|10266.6|10276.6|10266.6|10277.4|10267.4|10275.4|10265.4|18
1634522620000|2021-10-18 02:03:40|10277.3|10267.3|10278.9|10268.9|10281.5|10271.5|10276.8|10266.8|17
1634522630000|2021-10-18 02:03:50|10279.1|10269.1|10277.1|10267.1|10280|10270|10276.1|10266.1|10
1634522640000|2021-10-18 02:04:00|10276.5|10266.5|10276.1|10266.1|10277.1|10267.1|10274.6|10264.6|11
1634522650000|2021-10-18 02:04:10|10275.6|10265.6|10280.3|10270.3|10280.9|10270.9|10275.6|10265.6|13
1634522660000|2021-10-18 02:04:20|10280.8|10270.8|10282.1|10272.1|10283.4|10273.4|10279.8|10269.8|14
1634522670000|2021-10-18 02:04:30|10283.1|10273.1|10288.8|10278.8|10290|10278.8|10282.1|10272.1|12
1634522680000|2021-10-18 02:04:40|10288|10278|10287.6|10277.6|10289.1|10279.1|10287.6|10277.6|11
1634522690000|2021-10-18 02:04:50|10288.6|10278.6|10289|10279|10289|10279|10287.9|10277.9|6
1634522700000|2021-10-18 02:05:00|10289.3|10279.3|10292.8|10282.8|10294.1|10284.1|10288.9|10278.9|13
1634522710000|2021-10-18 02:05:10|10293.4|10283.4|10290.9|10280.9|10293.4|10283.4|10290.9|10280.9|9
1634522720000|2021-10-18 02:05:20|10291.6|10281.6|10294.3|10284.3|10294.3|10284.3|10291.6|10281.6|8
1634522730000|2021-10-18 02:05:30|10294.6|10284.6|10297.4|10287.4|10298.1|10288.1|10294.6|10284.6|10
1634522740000|2021-10-18 02:05:40|10297.1|10287.1|10294.8|10284.8|10297.1|10287.1|10294.5|10284.5|6
1634522750000|2021-10-18 02:05:50|10295.9|10285.9|10296|10286|10296|10286|10295.9|10285.9|2
1634522760000|2021-10-18 02:06:00|10297.3|10287.3|10297.5|10287.5|10298.5|10288.5|10297.3|10287.3|3
1634522770000|2021-10-18 02:06:10|10296.6|10286.6|10301|10289.8|10301|10289.8|10296.3|10286.3|5
1634522780000|2021-10-18 02:06:20|10303.3|10290|10305.8|10295.8|10305.8|10295.8|10303.3|10290|6
1634522790000|2021-10-18 02:06:30|10306|10296|10301.5|10291.5|10306.8|10296.8|10301.5|10291.5|13
1634522800000|2021-10-18 02:06:40|10301.1|10291.1|10301.6|10291.6|10301.6|10291.6|10300.9|10290.9|4
1634522830000|2021-10-18 02:07:10|10302.1|10292.1|10309.6|10299.6|10309.9|10299.9|10302.1|10292.1|9
1634522840000|2021-10-18 02:07:20|10310.3|10300.3|10311.5|10301.5|10311.5|10301.5|10310.3|10300.3|5
1634522850000|2021-10-18 02:07:30|10310.1|10300.1|10310.9|10300.9|10310.9|10300.9|10310.1|10300.1|4
1634522860000|2021-10-18 02:07:40|10310.1|10300.1|10313.8|10303.8|10313.8|10303.8|10309|10299|9
1634522870000|2021-10-18 02:07:50|10314.4|10304.4|10314.8|10304.8|10315.4|10305.4|10313.3|10303.3|9
1634522880000|2021-10-18 02:08:00|10315.4|10305.4|10317.6|10307.6|10317.6|10307.6|10315.4|10305.4|12
1634522890000|2021-10-18 02:08:10|10317.9|10307.9|10319.9|10309.9|10321|10311|10317.9|10307.9|7
1634522900000|2021-10-18 02:08:20|10320.3|10310.3|10318|10308|10320.5|10310.5|10317.5|10307.5|13
1634522910000|2021-10-18 02:08:30|10316.9|10306.9|10317|10307|10318|10308|10315.5|10305.5|14
1634522920000|2021-10-18 02:08:40|10317.5|10307.5|10316.4|10306.4|10317.5|10307.5|10316.4|10306.4|3
1634522930000|2021-10-18 02:08:50|10315.3|10305.3|10315.3|10305.3|10315.3|10305.3|10315.3|10305.3|1
1634522950000|2021-10-18 02:09:10|10316.1|10306.1|10318.3|10308.3|10318.3|10308.3|10316.1|10306.1|2
1634522970000|2021-10-18 02:09:30|10318.6|10308.6|10319.4|10309.4|10321.9|10311.9|10318.6|10308.6|9
1634522980000|2021-10-18 02:09:40|10320|10310|10321|10311|10322|10312|10320|10310|7
1634522990000|2021-10-18 02:09:50|10321.6|10311.6|10318.4|10308.4|10322.4|10312.4|10318.4|10308.4|6
1634523000000|2021-10-18 02:10:00|10316.6|10306.6|10319.8|10309.8|10321.8|10311.8|10316.6|10306.6|14
1634523010000|2021-10-18 02:10:10|10320.3|10310.3|10322.3|10312.3|10323.1|10313.1|10320.3|10310.3|9
1634523020000|2021-10-18 02:10:20|10321.9|10311.9|10328.9|10318.9|10329.4|10319.4|10321.9|10311.9|18
1634523030000|2021-10-18 02:10:30|10328.3|10318.3|10329.8|10319.8|10329.8|10319.8|10325.9|10315.9|11
1634523040000|2021-10-18 02:10:40|10330|10320|10332.8|10322.8|10332.8|10322.8|10330|10320|19
1634523050000|2021-10-18 02:10:50|10334.1|10324.1|10334.5|10324.5|10335.8|10325.8|10332.5|10322.5|22
1634523060000|2021-10-18 02:11:00|10334.6|10324.6|10337.4|10327.4|10337.9|10327.9|10332.6|10322.6|21
1634523070000|2021-10-18 02:11:10|10336.6|10326.6|10336|10326|10337.9|10327.9|10334.6|10324.6|21
1634523080000|2021-10-18 02:11:20|10335.6|10325.6|10333.3|10323.3|10335.8|10325.8|10332.1|10322.1|19
1634523090000|2021-10-18 02:11:30|10332.6|10322.6|10337.3|10327.3|10338.6|10328.6|10332.6|10322.6|18
1634523100000|2021-10-18 02:11:40|10338.4|10328.4|10336.3|10326.3|10338.8|10328.8|10336.3|10326.3|14
1634523110000|2021-10-18 02:11:50|10335.6|10325.6|10333.1|10323.1|10336.1|10326.1|10333.1|10323.1|11
1634523120000|2021-10-18 02:12:00|10333.5|10323.5|10336|10326|10336.1|10326.1|10333.5|10323.5|13
1634523130000|2021-10-18 02:12:10|10336.3|10326.3|10336.3|10326.3|10338.8|10328.8|10335|10325|20
1634523140000|2021-10-18 02:12:20|10337.4|10327.4|10341|10331|10341|10331|10336.1|10326.1|19
1634523150000|2021-10-18 02:12:30|10340.1|10330.1|10341.6|10331.6|10341.6|10331.6|10337.6|10327.6|21
1634523160000|2021-10-18 02:12:40|10340.8|10330.8|10341.9|10331.9|10342.8|10332.8|10340.8|10330.8|14
1634523170000|2021-10-18 02:12:50|10342.1|10332.1|10342.3|10332.3|10342.3|10332.3|10342|10332|5
1634523180000|2021-10-18 02:13:00|10342|10332|10341.9|10331.9|10342.3|10332.3|10341.4|10331.4|6
1634523190000|2021-10-18 02:13:10|10341.4|10331.4|10342.4|10332.4|10342.4|10332.4|10341.4|10331.4|12
1634523200000|2021-10-18 02:13:20|10341.4|10331.4|10338.5|10328.5|10341.4|10331.4|10338.5|10328.5|7
1634523210000|2021-10-18 02:13:30|10339|10329|10334.4|10324.4|10340.3|10330.3|10333.9|10323.9|14
1634523220000|2021-10-18 02:13:40|10334.8|10324.8|10342|10332|10342|10332|10334.4|10324.4|19
1634523230000|2021-10-18 02:13:50|10341|10331|10341.1|10331.1|10341.6|10331.6|10340.5|10330.5|9
1634523240000|2021-10-18 02:14:00|10340|10330|10343.4|10333.4|10344.1|10334.1|10340|10330|9
1634523250000|2021-10-18 02:14:10|10343.8|10333.8|10343.3|10333.3|10343.8|10333.8|10343.3|10333.3|4
1634523260000|2021-10-18 02:14:20|10343.5|10333.5|10344.5|10334.5|10347.9|10337.9|10343.5|10333.5|11
1634523270000|2021-10-18 02:14:30|10344.8|10334.8|10347.5|10337.5|10347.6|10337.6|10344.4|10334.4|16
1634523280000|2021-10-18 02:14:40|10346.6|10336.6|10345.8|10335.8|10347.4|10337.4|10345.4|10335.4|12
1634523290000|2021-10-18 02:14:50|10346|10336|10346.9|10336.9|10349.5|10339.5|10344.1|10334.1|20
1634523300000|2021-10-18 02:15:00|10347.1|10337.1|10343.8|10333.8|10347.1|10337.1|10343.8|10333.8|9
1634523310000|2021-10-18 02:15:10|10343.5|10333.5|10343.5|10333.5|10343.5|10333.5|10343.5|10333.5|1
1634523320000|2021-10-18 02:15:20|10343.1|10333.1|10341.9|10331.9|10343.1|10333.1|10341.9|10331.9|3
1634523330000|2021-10-18 02:15:30|10340.8|10328.3|10339.3|10326.8|10340.8|10328.3|10339.3|10326.8|2
1634523340000|2021-10-18 02:15:40|10338.8|10325.4|10335.4|10325.4|10338.8|10325.4|10335.4|10325.4|2
1634523350000|2021-10-18 02:15:50|10335.8|10325.8|10335.8|10325.8|10335.8|10325.8|10335.8|10325.8|1
1634523370000|2021-10-18 02:16:10|10335.5|10325.5|10334.4|10324.4|10336.1|10326.1|10334.3|10323.8|6
1634523380000|2021-10-18 02:16:20|10333.6|10323.6|10333.1|10323.1|10333.6|10323.6|10333.1|10323.1|2
1634523390000|2021-10-18 02:16:30|10333|10323|10333|10323|10333|10323|10333|10323|1
1634523400000|2021-10-18 02:16:40|10333.6|10323.6|10334|10324|10334|10324|10333.6|10323.6|2
1634523410000|2021-10-18 02:16:50|10334.4|10324.4|10334.4|10324.4|10334.4|10324.4|10334.4|10324.4|1
1634523420000|2021-10-18 02:17:00|10335|10325|10335|10325|10335|10325|10335|10325|1
1634523450000|2021-10-18 02:17:30|10335.3|10325.3|10335.3|10325.3|10335.3|10325.3|10335.3|10325.3|1
1634523470000|2021-10-18 02:17:50|10335.6|10325.6|10335.6|10325.6|10335.6|10325.6|10335.6|10325.6|1
1634523520000|2021-10-18 02:18:40|10335.9|10325.9|10335.9|10325.9|10335.9|10325.9|10335.9|10325.9|1
1634523540000|2021-10-18 02:19:00|10335.6|10325.6|10335.6|10325.6|10335.6|10325.6|10335.6|10325.6|1
1634523550000|2021-10-18 02:19:10|10335.1|10325.1|10334.8|10324.8|10335.1|10325.1|10334.8|10324.8|2
1634523580000|2021-10-18 02:19:40|10335.1|10325.1|10335.8|10325.8|10335.8|10325.8|10335.1|10325.1|2
1634523600000|2021-10-18 02:20:00|10335.3|10325.3|10335.3|10325.3|10335.3|10325.3|10335.3|10325.3|1
1634523700000|2021-10-18 02:21:40|10336.1|10326.1|10336.1|10326.1|10336.1|10326.1|10336.1|10326.1|1
1634523720000|2021-10-18 02:22:00|10335.4|10325.4|10335.8|10325.8|10335.8|10325.8|10335.4|10325.4|3
1634523730000|2021-10-18 02:22:10|10335.3|10325.3|10335.3|10325.3|10335.3|10325.3|10335.3|10325.3|1
1634523750000|2021-10-18 02:22:30|10334.9|10324.9|10334.9|10324.9|10334.9|10324.9|10334.9|10324.9|1
1634523760000|2021-10-18 02:22:40|10335.1|10325.1|10334.1|10324.1|10335.1|10325.1|10334.1|10324.1|2
1634523790000|2021-10-18 02:23:10|10334.5|10324.5|10334.9|10324.9|10334.9|10324.9|10334.5|10324.5|2
1634523800000|2021-10-18 02:23:20|10334.5|10324.5|10334.5|10324.5|10334.5|10324.5|10334.5|10324.5|1
1634523840000|2021-10-18 02:24:00|10333.8|10323.8|10333.8|10323.8|10333.8|10323.8|10333.8|10323.8|1
1634523950000|2021-10-18 02:25:50|10333.6|10323.6|10333.6|10323.6|10333.6|10323.6|10333.6|10323.6|1
1634523970000|2021-10-18 02:26:10|10334.6|10324.6|10334.6|10324.6|10334.6|10324.6|10334.6|10324.6|1
1634524000000|2021-10-18 02:26:40|10335.8|10325.8|10337.1|10327.1|10337.1|10327.1|10335.8|10325.8|2
1634524020000|2021-10-18 02:27:00|10337.5|10327.5|10342.4|10332.4|10342.4|10332.4|10337.5|10327.5|4
1634524030000|2021-10-18 02:27:10|10343.4|10333.4|10343.6|10333.6|10343.6|10333.6|10343.4|10333.4|2
1634524040000|2021-10-18 02:27:20|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|1
1634524100000|2021-10-18 02:28:20|10344.5|10334.5|10344.5|10334.5|10344.5|10334.5|10344.5|10334.5|1
1634524110000|2021-10-18 02:28:30|10344.3|10334.3|10341.5|10331.5|10344.3|10334.3|10341.4|10331.4|7
1634524120000|2021-10-18 02:28:40|10340.5|10330.5|10340.5|10330.5|10340.5|10330.5|10340.5|10330.5|1
1634524130000|2021-10-18 02:28:50|10340|10330|10338.1|10328.1|10340|10330|10338.1|10328.1|2
1634524140000|2021-10-18 02:29:00|10336.8|10325.5|10336.5|10324.8|10336.8|10325.5|10336.5|10324.8|3
1634524150000|2021-10-18 02:29:10|10336.3|10326|10337.4|10327.4|10337.4|10327.4|10336.3|10326|2
1634524160000|2021-10-18 02:29:20|10337.3|10325|10337|10325|10337.3|10325|10337|10325|2
1634524180000|2021-10-18 02:29:40|10335|10324.8|10334.6|10324.6|10335|10324.8|10334.6|10324.6|3
1634524200000|2021-10-18 02:30:00|10335.1|10325.1|10355.5|10345.5|10355.5|10345.5|10335.1|10325.1|23
1634524210000|2021-10-18 02:30:10|10355.8|10345.8|10358.9|10348.9|10361.1|10351.1|10355.5|10345.5|18
1634524220000|2021-10-18 02:30:20|10357.8|10347.8|10347.9|10337.9|10358|10348|10347.1|10337.1|22
1634524230000|2021-10-18 02:30:30|10348.5|10338.5|10349.1|10339.1|10349.9|10339.9|10347|10337|11
1634524240000|2021-10-18 02:30:40|10348.9|10338.9|10344.5|10334.5|10348.9|10338.9|10342.8|10332|14
1634524250000|2021-10-18 02:30:50|10345.6|10335.6|10342.8|10331|10345.6|10335.6|10342.8|10331|5
1634524260000|2021-10-18 02:31:00|10342.5|10328.8|10336.4|10326.4|10342.5|10332|10336.4|10326.4|15
1634524270000|2021-10-18 02:31:10|10336.1|10326.1|10336.6|10326.6|10336.6|10326.6|10334.9|10324.9|13
1634524280000|2021-10-18 02:31:20|10336.3|10326.3|10331|10321|10336.8|10326.8|10331|10321|9
1634524290000|2021-10-18 02:31:30|10330.9|10320.9|10324.6|10314.6|10331.3|10321.3|10324.6|10314.6|17
1634524300000|2021-10-18 02:31:40|10325.4|10315.4|10324.1|10314.1|10325.4|10315.4|10323.9|10313.9|9
1634524310000|2021-10-18 02:31:50|10325|10315|10317.4|10307.4|10327.3|10317.3|10315.4|10305.4|19
1634524320000|2021-10-18 02:32:00|10317|10307|10317.5|10307.5|10319.3|10309.3|10315.6|10305.6|21
1634524330000|2021-10-18 02:32:10|10318.9|10308.9|10312.4|10302.4|10319.4|10309.4|10312.4|10302.4|11
1634524340000|2021-10-18 02:32:20|10312.8|10302.8|10313.5|10303.5|10314.6|10304.6|10312.8|10302.8|7
1634524350000|2021-10-18 02:32:30|10313.9|10303.9|10312.4|10302.4|10314.5|10304.5|10312.4|10302.4|8
1634524360000|2021-10-18 02:32:40|10312.8|10302.8|10313.5|10303.5|10314.1|10304.1|10312.5|10302.5|11
1634524370000|2021-10-18 02:32:50|10313|10303|10310|10300|10313.3|10303.3|10310|10300|11
1634524380000|2021-10-18 02:33:00|10310.4|10300.4|10311.3|10301.3|10312.8|10302.8|10310.4|10300.4|11
1634524390000|2021-10-18 02:33:10|10312.5|10302.5|10312.1|10302.1|10312.5|10302.5|10310.5|10300.5|11
1634524400000|2021-10-18 02:33:20|10311.3|10301.3|10311.5|10301.5|10312|10302|10311.3|10301.3|7
1634524410000|2021-10-18 02:33:30|10312|10302|10312.9|10302.9|10313.5|10303.5|10312|10302|6
1634524420000|2021-10-18 02:33:40|10313|10303|10312.8|10302.8|10313.4|10303.4|10312.4|10302.4|7
1634524430000|2021-10-18 02:33:50|10312.1|10302.1|10312.1|10302.1|10312.9|10302.9|10311.4|10301.4|4
1634524440000|2021-10-18 02:34:00|10311.3|10301.3|10311.6|10301.6|10312.6|10302.6|10310.5|10300.5|13
1634524450000|2021-10-18 02:34:10|10310.6|10300.6|10311.9|10301.9|10311.9|10301.9|10310.6|10300.6|7
1634524460000|2021-10-18 02:34:20|10311.5|10301.5|10310.8|10300.8|10311.5|10301.5|10309.9|10299.9|8
1634524470000|2021-10-18 02:34:30|10309.6|10299.6|10310.1|10300.1|10310.6|10300.6|10309.5|10299.5|12
1634524480000|2021-10-18 02:34:40|10309.5|10299.5|10310.6|10300.6|10310.9|10300.9|10309.5|10299.5|5
1634524490000|2021-10-18 02:34:50|10310.3|10300.3|10306.4|10296.4|10310.3|10300.3|10306.4|10296.4|8
1634524500000|2021-10-18 02:35:00|10305.9|10295.9|10303.6|10293.6|10305.9|10295.9|10303.6|10293.6|5
1634524510000|2021-10-18 02:35:10|10303.3|10293.3|10301.8|10291.3|10303.3|10293.3|10301.8|10291.3|2
1634524520000|2021-10-18 02:35:20|10301.5|10289.8|10302.3|10292.3|10303.5|10293.5|10301.1|10289.8|12
1634524530000|2021-10-18 02:35:30|10302.9|10292.9|10305.1|10295.1|10305.4|10295.4|10302.8|10292.8|12
1634524540000|2021-10-18 02:35:40|10305.4|10295.4|10305.1|10295.1|10305.5|10295.5|10305.1|10295.1|8
1634524550000|2021-10-18 02:35:50|10304.8|10294.8|10305.1|10295.1|10305.1|10295.1|10304.8|10294.8|2
1634524560000|2021-10-18 02:36:00|10301|10290.8|10296.3|10286.3|10302.4|10292.4|10295.6|10285.6|12
1634524570000|2021-10-18 02:36:10|10295|10285|10295.6|10285.6|10296.3|10286.3|10295|10285|12
1634524580000|2021-10-18 02:36:20|10296.3|10286.3|10301|10291|10301|10291|10295.9|10285.9|14
1634524590000|2021-10-18 02:36:30|10301.3|10291.3|10302|10292|10302.4|10292.4|10300|10290|9
1634524600000|2021-10-18 02:36:40|10302.4|10292.4|10302.6|10292.6|10303.1|10293.1|10301.1|10291.1|8
1634524610000|2021-10-18 02:36:50|10302.8|10292.8|10305.3|10295.3|10307.5|10297.5|10302.8|10292.8|15
1634524620000|2021-10-18 02:37:00|10305|10295|10302.9|10292.9|10305.1|10295.1|10302.9|10292.9|13
1634524630000|2021-10-18 02:37:10|10301.9|10291.9|10301.9|10291.9|10301.9|10291.9|10301.9|10291.9|1
1634524640000|2021-10-18 02:37:20|10301.6|10291.6|10301.3|10291.3|10301.6|10291.6|10300.1|10290.1|13
1634524650000|2021-10-18 02:37:30|10301.1|10291.1|10298.5|10288.5|10301.1|10291.1|10298.5|10288.5|9
1634524660000|2021-10-18 02:37:40|10297.6|10287.6|10294.5|10284.5|10297.6|10287.6|10294|10284|16
1634524670000|2021-10-18 02:37:50|10293.6|10283.6|10294.6|10284.6|10294.6|10284.6|10293.6|10283.6|8
1634524680000|2021-10-18 02:38:00|10295.3|10285.3|10290|10280|10295.9|10285.9|10290|10280|19
1634524690000|2021-10-18 02:38:10|10289.5|10279.5|10285.9|10275.9|10289.5|10279.5|10285.4|10275.4|16
1634524700000|2021-10-18 02:38:20|10286.4|10276.4|10286.6|10276.6|10288.5|10277.3|10285.6|10275.6|17
1634524710000|2021-10-18 02:38:30|10286.9|10276.9|10285.8|10275.8|10286.9|10276.9|10284.6|10274.6|11
1634524720000|2021-10-18 02:38:40|10285.5|10275.5|10287.9|10277.9|10289.1|10279.1|10284.8|10274.8|13
1634524730000|2021-10-18 02:38:50|10289.1|10279.1|10285.8|10275.8|10289.1|10279.1|10285.8|10275.8|4
1634524740000|2021-10-18 02:39:00|10286.5|10276.5|10282.3|10272.3|10286.5|10276.5|10282.3|10272.3|24
1634524750000|2021-10-18 02:39:10|10282.9|10272.9|10282.5|10272.5|10284|10274|10281.3|10271.3|17
1634524760000|2021-10-18 02:39:20|10282.9|10272.9|10283.8|10273.8|10284.5|10274.5|10282.4|10272.4|9
1634524770000|2021-10-18 02:39:30|10284|10274|10288.5|10278.5|10289.1|10279.1|10284|10274|17
1634524780000|2021-10-18 02:39:40|10288.9|10278.9|10291|10281|10291|10281|10288.8|10278.8|14
1634524790000|2021-10-18 02:39:50|10290.6|10280.6|10291.4|10281.4|10291.4|10281.4|10288.4|10278.4|14
1634524800000|2021-10-18 02:40:00|10292.5|10282.5|10294.9|10284.9|10296.8|10286.8|10292.4|10282.4|16
1634524810000|2021-10-18 02:40:10|10295.4|10285.4|10292.4|10282.4|10295.4|10285.4|10292.3|10282.3|16
1634524820000|2021-10-18 02:40:20|10292.3|10282.3|10288.5|10278.5|10292.3|10282.3|10288.5|10278.5|14
1634524830000|2021-10-18 02:40:30|10288.9|10278.9|10285.1|10275.1|10288.9|10278.9|10285|10275|17
1634524840000|2021-10-18 02:40:40|10285.6|10275.6|10284|10274|10286.6|10276.6|10284|10274|16
1634524850000|2021-10-18 02:40:50|10282.9|10272.9|10277|10267|10282.9|10272.9|10277|10267|11
1634524860000|2021-10-18 02:41:00|10276.6|10266.6|10271.6|10261.6|10276.6|10266.6|10270.9|10260.9|28
1634524870000|2021-10-18 02:41:10|10271.4|10261.4|10274|10264|10274.3|10264.3|10271.4|10261.4|13
1634524880000|2021-10-18 02:41:20|10273.5|10263.5|10276.8|10266.8|10277.5|10267.5|10273.5|10263.5|14
1634524890000|2021-10-18 02:41:30|10277.8|10267.8|10279.5|10269.5|10279.8|10269.8|10277.8|10267.8|11
1634524900000|2021-10-18 02:41:40|10278.9|10268.9|10283|10273|10283|10273|10278.9|10268.9|13
1634524910000|2021-10-18 02:41:50|10283.6|10273.6|10283.5|10273.5|10284.5|10274.5|10283|10273|8
1634524920000|2021-10-18 02:42:00|10284.9|10274.9|10282.9|10272.9|10285.4|10275.4|10282|10272|9
1634524930000|2021-10-18 02:42:10|10283.3|10273.3|10287.5|10277.5|10287.8|10277.8|10283.3|10273.3|9
1634524940000|2021-10-18 02:42:20|10287.1|10277.1|10286.8|10276.8|10287.1|10277.1|10286.8|10276.8|2
1634524950000|2021-10-18 02:42:30|10287.6|10277.6|10289.8|10279.8|10289.8|10279.8|10287.6|10277.6|5
1634524960000|2021-10-18 02:42:40|10290.1|10280.1|10290.5|10280.5|10290.5|10280.5|10290.1|10280.1|2
1634524970000|2021-10-18 02:42:50|10290.8|10280.8|10291.4|10281.4|10291.4|10281.4|10290.8|10280.8|6
1634524980000|2021-10-18 02:43:00|10291.6|10281.6|10293.9|10283.9|10293.9|10283.9|10291.6|10281.6|6
1634524990000|2021-10-18 02:43:10|10295.4|10285.4|10297.5|10287.5|10297.8|10287.8|10293.9|10283.9|12
1634525000000|2021-10-18 02:43:20|10296.6|10286.6|10294.8|10284.8|10296.6|10286.6|10294.5|10284.5|3
1634525010000|2021-10-18 02:43:30|10295.3|10285.3|10297.5|10287.5|10297.5|10287.5|10295.3|10285.3|9
1634525020000|2021-10-18 02:43:40|10298.4|10288.4|10299.5|10289.5|10300.8|10290.8|10298.3|10288.3|10
1634525030000|2021-10-18 02:43:50|10300.1|10290.1|10302.3|10292.3|10302.5|10292.5|10300.1|10290.1|7
1634525040000|2021-10-18 02:44:00|10302.5|10292.5|10299.3|10289.3|10305.6|10295.6|10299.3|10289.3|15
1634525050000|2021-10-18 02:44:10|10298.9|10288.9|10296.8|10286.8|10298.9|10288.9|10295.9|10285.9|11
1634525060000|2021-10-18 02:44:20|10297.1|10287.1|10297.1|10287.1|10297.1|10287.1|10297.1|10287.1|1
1634525070000|2021-10-18 02:44:30|10296.8|10286.8|10293.4|10283.4|10296.8|10286.8|10292.3|10282.3|11
1634525080000|2021-10-18 02:44:40|10291.9|10281.9|10291.6|10281.6|10292.6|10282.6|10291.6|10281.6|6
1634525090000|2021-10-18 02:44:50|10291.4|10281.4|10289.9|10279.9|10293.8|10283.8|10289.9|10279.9|12
1634525100000|2021-10-18 02:45:00|10290.3|10280.3|10287.5|10277.5|10291.3|10281.3|10286.6|10276.6|18
1634525110000|2021-10-18 02:45:10|10286.9|10276.9|10292.5|10282.5|10292.8|10282.8|10286.9|10276.9|15
1634525120000|2021-10-18 02:45:20|10292.9|10282.9|10296.6|10286.6|10296.6|10286.6|10292.6|10282.6|12
1634525130000|2021-10-18 02:45:30|10296.4|10286.4|10304.1|10294.1|10304.5|10294.5|10295.6|10285.6|14
1634525140000|2021-10-18 02:45:40|10304.8|10294.8|10308.6|10298.6|10309|10299|10304.8|10294.8|10
1634525150000|2021-10-18 02:45:50|10309|10299|10310.9|10300.9|10310.9|10300.9|10308.3|10298.3|9
1634525160000|2021-10-18 02:46:00|10310.8|10300.8|10309.8|10299.8|10310.8|10300.8|10309.8|10299.8|6
1634525170000|2021-10-18 02:46:10|10308.6|10298.6|10306.5|10296.5|10308.6|10298.6|10306.5|10296.5|5
1634525180000|2021-10-18 02:46:20|10305.8|10294.8|10307.8|10297.3|10308|10297.3|10305.8|10294.8|5
1634525190000|2021-10-18 02:46:30|10308|10297.8|10314.8|10304.5|10317.3|10304.5|10308|10297.8|14
1634525200000|2021-10-18 02:46:40|10315|10305|10316.8|10306.8|10316.8|10306.8|10315|10305|8
1634525210000|2021-10-18 02:46:50|10315.8|10305.8|10315.9|10305.9|10316.9|10306.9|10315.8|10305.8|7
1634525220000|2021-10-18 02:47:00|10316.1|10306.1|10313|10303|10316.9|10306.9|10312.9|10302.9|14
1634525230000|2021-10-18 02:47:10|10312.8|10302.8|10311.8|10301.8|10313.9|10303.9|10311.8|10301.8|11
1634525240000|2021-10-18 02:47:20|10311.5|10301.5|10311.9|10301.9|10311.9|10301.9|10309.6|10299.6|9
1634525250000|2021-10-18 02:47:30|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|1
1634525260000|2021-10-18 02:47:40|10313.6|10303.6|10316.3|10305.5|10316.5|10305.5|10313.6|10303.6|7
1634525270000|2021-10-18 02:47:50|10315.8|10305.9|10315.9|10305.9|10315.9|10305.9|10315.8|10305.9|2
1634525280000|2021-10-18 02:48:00|10316.3|10306.3|10318.3|10308.3|10319.4|10309.4|10316.3|10306.3|11
1634525290000|2021-10-18 02:48:10|10318.6|10308.6|10326|10316|10326|10316|10318.3|10308.3|18
1634525300000|2021-10-18 02:48:20|10326.9|10316.9|10322.8|10312.8|10327.5|10317.5|10322.5|10312.5|22
1634525310000|2021-10-18 02:48:30|10322|10312|10321.6|10311.6|10322.6|10312.6|10318.8|10308.8|13
1634525320000|2021-10-18 02:48:40|10321.4|10311.4|10321.4|10311.4|10322.5|10312.5|10318|10308|20
1634525330000|2021-10-18 02:48:50|10321.3|10311.3|10320.9|10310.9|10321.3|10311.3|10318.4|10308.4|11
1634525340000|2021-10-18 02:49:00|10320.4|10310.4|10320.9|10310.9|10320.9|10310.9|10319.8|10309.8|8
1634525350000|2021-10-18 02:49:10|10321.3|10311.3|10322.4|10312.4|10322.6|10312.6|10321.3|10311.3|9
1634525360000|2021-10-18 02:49:20|10321.9|10311.9|10321.5|10311.5|10321.9|10311.9|10320.1|10310.1|7
1634525370000|2021-10-18 02:49:30|10322.1|10312.1|10325.1|10315.1|10327.1|10317.1|10322.1|10312.1|13
1634525380000|2021-10-18 02:49:40|10325.8|10315.8|10328.1|10318.1|10328.1|10318.1|10325.5|10315.5|15
1634525390000|2021-10-18 02:49:50|10327.4|10317.4|10327.4|10317.4|10328|10318|10327.4|10317.4|3
1634525400000|2021-10-18 02:50:00|10328|10318|10324.1|10314.1|10329.1|10319.1|10324.1|10314.1|26
1634525410000|2021-10-18 02:50:10|10323.8|10313.8|10323.3|10313.3|10324.1|10314.1|10322.8|10312.8|15
1634525420000|2021-10-18 02:50:20|10322.5|10312.5|10323.5|10313.5|10327.4|10317.4|10322.5|10312.5|23
1634525430000|2021-10-18 02:50:30|10323.9|10313.9|10326.6|10316.6|10326.8|10316.8|10323.9|10313.9|23
1634525440000|2021-10-18 02:50:40|10325.6|10315.6|10324.6|10314.6|10326.8|10316.8|10324.6|10314.6|13
1634525450000|2021-10-18 02:50:50|10324.1|10314.1|10323.8|10313.8|10325|10315|10323.1|10313.1|15
1634525460000|2021-10-18 02:51:00|10324.9|10314.9|10322.4|10312.4|10325.9|10315.9|10322.4|10312.4|24
1634525470000|2021-10-18 02:51:10|10321.5|10311.5|10324.5|10314.5|10325.6|10315.6|10321.5|10311.5|18
1634525480000|2021-10-18 02:51:20|10325.6|10315.6|10322.6|10312.6|10325.6|10315.6|10322.1|10312.1|9
1634525490000|2021-10-18 02:51:30|10321.4|10311.4|10325.3|10315.3|10325.9|10315.9|10321.1|10311.1|22
1634525500000|2021-10-18 02:51:40|10326|10316|10328.4|10318.4|10328.4|10318.4|10323.9|10313.9|19
1634525510000|2021-10-18 02:51:50|10327.6|10317.6|10327.6|10317.6|10327.6|10317.6|10326|10316|6
1634525530000|2021-10-18 02:52:10|10327.4|10317.4|10326.6|10316.6|10327.4|10317.4|10326.6|10316.6|3
1634525540000|2021-10-18 02:52:20|10326.3|10316.3|10324.4|10314.4|10326.5|10316.5|10322.1|10312.1|21
1634525550000|2021-10-18 02:52:30|10324.8|10314.8|10325.1|10315.1|10325.4|10315.4|10324.3|10314.3|11
1634525560000|2021-10-18 02:52:40|10323.9|10313.9|10320.6|10310.6|10323.9|10313.9|10320.1|10310.1|13
1634525570000|2021-10-18 02:52:50|10320|10310|10320.8|10310.8|10321|10311|10318.3|10308.3|11
1634525580000|2021-10-18 02:53:00|10319.9|10309.9|10319.9|10309.9|10321|10311|10318.9|10308.9|13
1634525590000|2021-10-18 02:53:10|10319.5|10309.5|10319|10309|10319.5|10309.5|10318.6|10308.6|5
1634525600000|2021-10-18 02:53:20|10318.8|10308.8|10322.5|10312.5|10322.5|10312.5|10318.8|10308.8|9
1634525610000|2021-10-18 02:53:30|10322.3|10312.3|10321.6|10311.6|10322.4|10312.4|10321|10311|10
1634525620000|2021-10-18 02:53:40|10322|10312|10320.4|10310.4|10322|10312|10320.4|10310.4|10
1634525630000|2021-10-18 02:53:50|10320.1|10310.1|10321.4|10311.4|10321.4|10311.4|10320.1|10310.1|4
1634525640000|2021-10-18 02:54:00|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|1
1634525650000|2021-10-18 02:54:10|10321.3|10311.3|10321.1|10311.1|10321.5|10311.5|10321.1|10311.1|4
1634525660000|2021-10-18 02:54:20|10321.4|10311.4|10322.1|10312.1|10322.9|10312.9|10321.1|10311.1|6
1634525670000|2021-10-18 02:54:30|10321.8|10311.8|10321|10311|10321.8|10311.8|10321|10311|2
1634525680000|2021-10-18 02:54:40|10321.4|10311.4|10322.8|10312.8|10323.4|10313.4|10321.4|10311.4|5
1634525690000|2021-10-18 02:54:50|10322.4|10312.4|10322.8|10312.8|10322.9|10312.9|10322.4|10312.4|4
1634525700000|2021-10-18 02:55:00|10323.1|10313.1|10322|10312|10323.1|10313.1|10322|10312|2
1634525710000|2021-10-18 02:55:10|10321.6|10311.6|10322|10312|10322|10312|10320.6|10310.6|5
1634525720000|2021-10-18 02:55:20|10322.9|10312.9|10322.9|10312.9|10322.9|10312.9|10322.9|10312.9|1
1634525730000|2021-10-18 02:55:30|10322.6|10312.6|10322.9|10312.9|10322.9|10312.9|10322.6|10312.6|2
1634525740000|2021-10-18 02:55:40|10322.6|10312.6|10322.4|10312.4|10322.9|10312.9|10322.4|10312.4|4
1634525750000|2021-10-18 02:55:50|10322.1|10312.1|10321.6|10311.6|10322.1|10312.1|10320.6|10310.6|5
1634525760000|2021-10-18 02:56:00|10321.4|10311.4|10320|10310|10321.6|10311.6|10320|10310|8
1634525770000|2021-10-18 02:56:10|10319.9|10309.9|10313.3|10303.3|10319.9|10309.9|10312.9|10302.9|14
1634525780000|2021-10-18 02:56:20|10311.9|10301.9|10310.1|10300.1|10313.1|10303.1|10308.6|10298.6|13
1634525790000|2021-10-18 02:56:30|10310.5|10300.5|10310.4|10300.4|10310.6|10300.6|10309.5|10299.5|6
1634525800000|2021-10-18 02:56:40|10310|10300|10310.3|10300.3|10310.3|10300.3|10310|10300|2
1634525810000|2021-10-18 02:56:50|10310|10300|10310.3|10300.3|10310.3|10300.3|10310|10300|2
1634525820000|2021-10-18 02:57:00|10310|10300|10310.3|10300.3|10310.3|10300.3|10310|10300|6
1634525830000|2021-10-18 02:57:10|10310|10300|10310.3|10300.3|10310.3|10300.3|10310|10300|2
1634525840000|2021-10-18 02:57:20|10310.5|10300.5|10315|10303.3|10315.3|10303.3|10310.5|10300.5|5
1634525850000|2021-10-18 02:57:30|10314.8|10303.1|10314.9|10304.9|10315.4|10305.4|10313|10303|16
1634525860000|2021-10-18 02:57:40|10314.6|10304.6|10308.5|10298.5|10315.5|10305.5|10308.5|10298.5|14
1634525870000|2021-10-18 02:57:50|10309.5|10299.5|10309.1|10299.1|10310.3|10300.3|10307.9|10297.9|7
1634525880000|2021-10-18 02:58:00|10309.6|10299.6|10312.9|10302.9|10312.9|10302.9|10309.6|10299.6|7
1634525890000|2021-10-18 02:58:10|10313.8|10303.8|10313.5|10303.5|10313.8|10303.8|10313.5|10303.5|2
1634525900000|2021-10-18 02:58:20|10313.3|10303.3|10310.8|10300.8|10313.3|10303.3|10310.8|10300.8|10
1634525910000|2021-10-18 02:58:30|10310.9|10300.9|10312.6|10302.6|10312.6|10302.6|10310.6|10300.6|5
1634525920000|2021-10-18 02:58:40|10312.9|10302.9|10313.1|10303.1|10313.1|10303.1|10312.9|10302.9|2
1634525930000|2021-10-18 02:58:50|10312.9|10302.9|10315.9|10305.9|10315.9|10305.9|10312.9|10302.9|9
1634525940000|2021-10-18 02:59:00|10315.4|10305.4|10317.5|10307.5|10317.5|10307.5|10315.4|10305.4|7
1634525950000|2021-10-18 02:59:10|10318.6|10308.6|10322|10312|10322.4|10312.4|10318.6|10308.6|5
1634525960000|2021-10-18 02:59:20|10323.3|10313.3|10330.1|10320.1|10330.1|10320.1|10323.3|10313.3|11
1634525970000|2021-10-18 02:59:30|10330.8|10320.8|10332.6|10322.6|10333.6|10323.6|10330.8|10320.8|9
1634525980000|2021-10-18 02:59:40|10331.9|10321.9|10332.6|10322.6|10332.6|10322.6|10331.9|10321.9|5
1634525990000|2021-10-18 02:59:50|10332.4|10322.4|10334.1|10324.1|10334.1|10324.1|10332.4|10322.4|3
1634526000000|2021-10-18 03:00:00|10333.8|10323.8|10335.1|10325.1|10335.1|10325.1|10333.3|10323.3|4
1634526010000|2021-10-18 03:00:10|10340.8|10329.5|10340.8|10330.8|10340.8|10330.8|10337.8|10327.8|17
1634526020000|2021-10-18 03:00:20|10342.8|10331.5|10348.6|10338.6|10348.6|10338.6|10342.8|10331.5|19
1634526030000|2021-10-18 03:00:30|10348.9|10338.9|10344.1|10334.1|10349.4|10339.4|10344.1|10334.1|16
1634526040000|2021-10-18 03:00:40|10345.5|10335.5|10343.1|10333.1|10345.5|10335.5|10343|10333|16
1634526050000|2021-10-18 03:00:50|10343.4|10333.4|10344.6|10334.6|10345.4|10335.4|10343.4|10333.4|13
1634526060000|2021-10-18 03:01:00|10344.4|10334.4|10339.8|10329.8|10344.4|10334.4|10339.5|10329.5|21
1634526070000|2021-10-18 03:01:10|10340.5|10330.5|10335.6|10325.6|10341.9|10331.9|10335.6|10325.6|22
1634526080000|2021-10-18 03:01:20|10336.1|10326.1|10335.1|10325.1|10337.1|10327.1|10335.1|10325.1|16
1634526090000|2021-10-18 03:01:30|10334.1|10324.1|10332.5|10322.5|10334.8|10324.8|10331.8|10321.8|14
1634526100000|2021-10-18 03:01:40|10332.1|10322.1|10330.6|10320.6|10332.6|10322.6|10330.6|10320.6|11
1634526110000|2021-10-18 03:01:50|10331.1|10321.1|10329|10319|10331.8|10321.8|10328.3|10318.3|13
1634526120000|2021-10-18 03:02:00|10328.6|10318.6|10337.5|10327.5|10337.8|10327.8|10328.1|10318.1|20
1634526130000|2021-10-18 03:02:10|10337.4|10327.4|10338.4|10328.4|10338.6|10328.6|10337.4|10327.4|8
1634526140000|2021-10-18 03:02:20|10338.1|10328.1|10337.5|10327.5|10338.1|10328.1|10337|10327|8
1634526150000|2021-10-18 03:02:30|10337.1|10327.1|10336.3|10326.3|10337.5|10327.5|10335.9|10325.9|14
1634526170000|2021-10-18 03:02:50|10337.4|10327.4|10338.9|10328.9|10338.9|10328.9|10337.4|10327.4|6
1634526180000|2021-10-18 03:03:00|10338.4|10328.4|10340.3|10330.3|10340.5|10330.5|10338.4|10328.4|16
1634526190000|2021-10-18 03:03:10|10341|10331|10339.1|10329.1|10341|10331|10338.9|10328.9|15
1634526200000|2021-10-18 03:03:20|10340.3|10330.3|10339.1|10329.1|10340.4|10330.4|10338.5|10328.5|17
1634526210000|2021-10-18 03:03:30|10339.6|10329.6|10339.6|10329.6|10342.1|10332.1|10339.1|10329.1|18
1634526220000|2021-10-18 03:03:40|10339.1|10329.1|10338.3|10328.3|10339.6|10329.6|10338.3|10328.3|6
1634526230000|2021-10-18 03:03:50|10338|10328|10337.4|10327.4|10339.4|10329.4|10337.4|10327.4|7
1634526240000|2021-10-18 03:04:00|10338|10328|10337.3|10327.3|10338|10328|10337.3|10327.3|2
1634526250000|2021-10-18 03:04:10|10336.5|10326.5|10338.3|10328.3|10338.3|10328.3|10336.5|10326.5|6
1634526260000|2021-10-18 03:04:20|10337.9|10327.9|10337.1|10327.1|10338|10328|10337.1|10327.1|5
1634526270000|2021-10-18 03:04:30|10337.6|10327.6|10338.5|10328.5|10339.5|10329.5|10337.6|10327.6|5
1634526280000|2021-10-18 03:04:40|10338.1|10328.1|10335.9|10325.9|10338.1|10328.1|10335.9|10325.9|8
1634526290000|2021-10-18 03:04:50|10335.5|10325.5|10334.9|10324.9|10335.5|10325.5|10334.9|10324.9|2
1634526300000|2021-10-18 03:05:00|10335.4|10325.4|10337.8|10327.8|10338.1|10328.1|10335.4|10325.4|11
1634526310000|2021-10-18 03:05:10|10337.1|10327.1|10337.9|10327.9|10337.9|10327.9|10337.1|10327.1|8
1634526320000|2021-10-18 03:05:20|10337.6|10327.6|10338.4|10328.4|10341.5|10331.5|10337.6|10327.6|11
1634526330000|2021-10-18 03:05:30|10337.9|10327.9|10338.1|10328.1|10338.1|10328.1|10337.9|10327.9|2
1634526340000|2021-10-18 03:05:40|10337.6|10327.6|10337|10327|10337.6|10327.6|10337|10327|5
1634526350000|2021-10-18 03:05:50|10337.3|10327.3|10337.6|10327.6|10337.6|10327.6|10337|10327|5
1634526360000|2021-10-18 03:06:00|10338.1|10328.1|10337.4|10327.4|10338.1|10328.1|10336.6|10326.6|4
1634526370000|2021-10-18 03:06:10|10337.1|10327.1|10337|10327|10337.1|10327.1|10336.6|10326.6|5
1634526380000|2021-10-18 03:06:20|10336.6|10326.6|10338.1|10328.1|10338.1|10328.1|10336.6|10326.6|5
1634526390000|2021-10-18 03:06:30|10338.4|10328.4|10337.6|10327.6|10339.1|10329.1|10337.6|10327.6|6
1634526400000|2021-10-18 03:06:40|10337.4|10327.4|10340.9|10330.9|10340.9|10330.9|10335.5|10325.5|26
1634526410000|2021-10-18 03:06:50|10341.4|10331.4|10338.5|10328.5|10341.4|10331.4|10338.5|10328.5|13
1634526420000|2021-10-18 03:07:00|10339.3|10329.3|10339|10329|10339.4|10329.4|10339|10329|4
1634526440000|2021-10-18 03:07:20|10339.3|10329.3|10339.6|10329.6|10339.6|10329.6|10339.3|10329.3|2
1634526450000|2021-10-18 03:07:30|10339.1|10329.1|10338.6|10328.6|10340|10330|10338.6|10328.6|9
1634526470000|2021-10-18 03:07:50|10339|10329|10340.9|10330.9|10340.9|10330.9|10339|10329|2
1634526480000|2021-10-18 03:08:00|10341.3|10331.3|10347.8|10337.8|10347.8|10337.8|10341.3|10331.3|19
1634526490000|2021-10-18 03:08:10|10346.6|10336.6|10347.1|10337.1|10348.1|10338.1|10346.5|10336.5|15
1634526500000|2021-10-18 03:08:20|10346.8|10336.8|10346.9|10336.9|10348.8|10338.8|10346.6|10336.6|25
1634526510000|2021-10-18 03:08:30|10346.6|10336.6|10345.6|10335.6|10347.3|10337.3|10344.1|10334.1|16
1634526520000|2021-10-18 03:08:40|10346.1|10336.1|10347.3|10337.3|10348.1|10338.1|10345.6|10335.6|7
1634526540000|2021-10-18 03:09:00|10346|10336|10346.1|10336.1|10347.4|10337.4|10346|10336|7
1634526550000|2021-10-18 03:09:10|10347.4|10337.4|10346.6|10336.6|10348.8|10338.8|10346.6|10336.6|9
1634526560000|2021-10-18 03:09:20|10346.1|10336.1|10346.6|10336.6|10347.4|10337.4|10345.6|10335.6|12
1634526570000|2021-10-18 03:09:30|10346.1|10336.1|10348.3|10338.3|10348.9|10338.9|10346.1|10336.1|6
1634526580000|2021-10-18 03:09:40|10347.9|10337.9|10347.4|10337.4|10347.9|10337.9|10347.4|10337.4|3
1634526590000|2021-10-18 03:09:50|10347.1|10337.1|10346.1|10336.1|10347.1|10337.1|10345.9|10335.9|5
1634526600000|2021-10-18 03:10:00|10346.4|10336.4|10346.1|10336.1|10347.1|10337.1|10345.4|10335.4|11
1634526610000|2021-10-18 03:10:10|10347.1|10337.1|10346|10336|10347.1|10337.1|10346|10336|2
1634526620000|2021-10-18 03:10:20|10345.8|10335.8|10344.9|10334.9|10345.8|10335.8|10344.6|10334.6|4
1634526630000|2021-10-18 03:10:30|10345.8|10335.8|10345.4|10335.4|10346.8|10336.8|10345.4|10335.4|5
1634526640000|2021-10-18 03:10:40|10345.1|10335.1|10339.5|10329.5|10345.1|10335.1|10339.5|10329.5|11
1634526650000|2021-10-18 03:10:50|10340.3|10330.3|10338.4|10328.4|10340.3|10330.3|10338.4|10328.4|9
1634526660000|2021-10-18 03:11:00|10336.9|10326.9|10335.9|10325.9|10336.9|10326.9|10334.6|10324.6|7
1634526670000|2021-10-18 03:11:10|10334.9|10324.9|10336|10326|10336|10326|10334.9|10324.9|3
1634526680000|2021-10-18 03:11:20|10336.3|10326.3|10339.8|10329.8|10339.8|10329.8|10336.3|10326.3|7
1634526690000|2021-10-18 03:11:30|10339.5|10329.5|10338.1|10328.1|10340.1|10330.1|10338.1|10328.1|8
1634526700000|2021-10-18 03:11:40|10338.9|10328.9|10338.4|10328.4|10339.3|10329.3|10336.3|10326.3|13
1634526710000|2021-10-18 03:11:50|10339.3|10329.3|10340.1|10330.1|10340.1|10330.1|10338.8|10328.8|8
1634526720000|2021-10-18 03:12:00|10341.1|10331.1|10343.6|10333.6|10344.5|10334.5|10341.1|10331.1|5
1634526730000|2021-10-18 03:12:10|10343.4|10333.4|10343.4|10333.4|10343.4|10333.4|10343.4|10333.4|1
1634526740000|2021-10-18 03:12:20|10343.9|10333.9|10344.5|10334.5|10345.6|10335.6|10343.6|10333.6|10
1634526750000|2021-10-18 03:12:30|10344.3|10334.3|10345.9|10335.9|10346.9|10336.9|10344.3|10334.3|9
1634526760000|2021-10-18 03:12:40|10347.4|10337.4|10347.6|10337.6|10347.6|10337.6|10347.4|10337.4|2
1634526770000|2021-10-18 03:12:50|10348.1|10338.1|10347.5|10337.5|10348.3|10338.3|10347.5|10337.5|4
1634526780000|2021-10-18 03:13:00|10348|10338|10353.1|10343.1|10354.1|10344.1|10348|10338|15
1634526790000|2021-10-18 03:13:10|10353.8|10343.8|10353|10343|10354.8|10344.8|10351.4|10341.4|19
1634526800000|2021-10-18 03:13:20|10353.3|10343.3|10352.5|10342.5|10353.3|10343.3|10351.6|10341.6|24
1634526810000|2021-10-18 03:13:30|10353.3|10343.3|10351.5|10341.5|10353.3|10343.3|10350.8|10340.8|27
1634526820000|2021-10-18 03:13:40|10351.1|10341.1|10354.8|10344.8|10354.8|10344.8|10350.6|10340.6|21
1634526830000|2021-10-18 03:13:50|10354.1|10344.1|10355|10344.3|10355.9|10345.9|10351.8|10341.8|18
1634526840000|2021-10-18 03:14:00|10354.8|10344.5|10355.3|10344.3|10355.5|10345.5|10351.9|10341.9|27
1634526850000|2021-10-18 03:14:10|10354.4|10344.4|10354.5|10344.5|10356.6|10346.6|10353.4|10343.4|26
1634526860000|2021-10-18 03:14:20|10354.3|10344.3|10352|10342|10356.6|10346.6|10351.9|10341.9|18
1634526870000|2021-10-18 03:14:30|10351.9|10341.9|10355.4|10345.4|10356.9|10346.9|10350.8|10340.8|22
1634526880000|2021-10-18 03:14:40|10356|10346|10358.6|10348.6|10358.6|10348.6|10353.8|10343.8|23
1634526890000|2021-10-18 03:14:50|10358.3|10348.3|10360.5|10350.5|10360.8|10350.8|10356.5|10346.5|18
1634526900000|2021-10-18 03:15:00|10359.8|10349.8|10356.6|10346.6|10361|10351|10356.6|10346.6|27
1634526910000|2021-10-18 03:15:10|10358|10348|10359.4|10349.4|10359.6|10349.6|10357.8|10347.8|22
1634526920000|2021-10-18 03:15:20|10359.3|10349.3|10357.5|10347.5|10360.8|10350.8|10356.3|10346.3|19
1634526930000|2021-10-18 03:15:30|10357.6|10347.6|10351.6|10341.6|10357.6|10347.6|10351.6|10341.6|25
1634526940000|2021-10-18 03:15:40|10352|10342|10350.5|10340.5|10352.8|10342.8|10349|10339|16
1634526950000|2021-10-18 03:15:50|10352.1|10342.1|10357.1|10347.1|10357.5|10347.5|10352.1|10342.1|11
1634526960000|2021-10-18 03:16:00|10356.6|10346.6|10356.6|10346.6|10356.6|10346.6|10356.3|10346.3|3
1634526970000|2021-10-18 03:16:10|10357.1|10347.1|10359|10349|10359|10349|10357.1|10347.1|11
1634526980000|2021-10-18 03:16:20|10358.6|10348.6|10359.3|10349.3|10359.3|10349.3|10358.6|10348.6|2
1634526990000|2021-10-18 03:16:30|10358.9|10348.9|10358.9|10348.9|10358.9|10348.9|10358.9|10348.9|1
1634527000000|2021-10-18 03:16:40|10358.5|10348.5|10356.8|10346.8|10358.5|10348.5|10356.8|10346.8|6
1634527010000|2021-10-18 03:16:50|10356.3|10346.3|10355.9|10345.9|10356.6|10346.6|10355.8|10345.8|13
1634527020000|2021-10-18 03:17:00|10356.1|10346.1|10356|10346|10356.1|10346.1|10355.6|10345.6|6
1634527030000|2021-10-18 03:17:10|10355.6|10345.6|10355.5|10345.5|10356.1|10346.1|10355.5|10345.5|4
1634527040000|2021-10-18 03:17:20|10354.8|10344.8|10355.9|10345.9|10356.1|10346.1|10354.8|10344.8|8
1634527050000|2021-10-18 03:17:30|10355.6|10345.6|10356.6|10346.6|10356.6|10346.6|10355.6|10345.6|3
1634527060000|2021-10-18 03:17:40|10356.1|10346.1|10355.5|10345.5|10356.5|10346.5|10355.5|10345.5|11
1634527070000|2021-10-18 03:17:50|10355.1|10345.1|10356.6|10346.6|10356.6|10346.6|10355.1|10345.1|12
1634527080000|2021-10-18 03:18:00|10356.1|10346.1|10354.9|10344.9|10356.1|10346.1|10354.9|10344.9|4
1634527090000|2021-10-18 03:18:10|10354.6|10344.6|10355.1|10345.1|10355.1|10345.1|10354.6|10344.6|3
1634527100000|2021-10-18 03:18:20|10355.6|10345.6|10355.8|10345.8|10356.6|10346.6|10355.6|10345.6|5
1634527110000|2021-10-18 03:18:30|10356.1|10346.1|10356.1|10346.1|10356.9|10346.9|10355.6|10345.6|9
1634527120000|2021-10-18 03:18:40|10356.6|10346.6|10356.6|10346.6|10356.6|10346.6|10356.4|10346.4|3
1634527130000|2021-10-18 03:18:50|10356.9|10346.9|10359.1|10349.1|10359.5|10349.5|10356.9|10346.9|10
1634527140000|2021-10-18 03:19:00|10359.8|10349.8|10359.8|10349.3|10360.9|10350.9|10359.5|10349.3|5
1634527150000|2021-10-18 03:19:10|10359.3|10349.1|10359.1|10349.1|10359.3|10349.1|10359.1|10349.1|2
1634527160000|2021-10-18 03:19:20|10360.4|10350.4|10358.6|10348.6|10360.4|10350.4|10358.6|10348.6|5
1634527170000|2021-10-18 03:19:30|10358.4|10348.4|10358.4|10348.4|10358.4|10348.4|10358.4|10348.4|1
1634527180000|2021-10-18 03:19:40|10358.1|10348.1|10358.4|10348.4|10358.4|10348.4|10357.9|10347.9|3
1634527190000|2021-10-18 03:19:50|10358.6|10348.6|10360.4|10350.4|10360.4|10350.4|10358.6|10348.6|3
1634527200000|2021-10-18 03:20:00|10361.8|10351.8|10361.1|10351.1|10362.4|10352.4|10361.1|10351.1|4
1634527210000|2021-10-18 03:20:10|10361.3|10351.3|10359.9|10349.9|10361.3|10351.3|10359.9|10349.9|3
1634527220000|2021-10-18 03:20:20|10358.6|10348.6|10359.9|10349.9|10359.9|10349.9|10358.6|10348.6|2
1634527230000|2021-10-18 03:20:30|10360.4|10350.4|10359.4|10349.4|10360.4|10350.4|10359.4|10349.4|4
1634527240000|2021-10-18 03:20:40|10358.6|10348.6|10358.6|10348.6|10358.9|10348.9|10358.1|10348.1|7
1634527250000|2021-10-18 03:20:50|10358.1|10348.1|10358.4|10348.4|10358.4|10348.4|10358.1|10348.1|2
1634527260000|2021-10-18 03:21:00|10358.9|10348.9|10359.3|10349.3|10359.3|10349.3|10358.9|10348.9|2
1634527270000|2021-10-18 03:21:10|10359|10349|10359|10349|10359|10349|10359|10349|1
1634527300000|2021-10-18 03:21:40|10359.5|10349.5|10359.5|10349.5|10359.5|10349.5|10359.3|10349.3|3
1634527320000|2021-10-18 03:22:00|10359.3|10349.3|10359.5|10349.5|10360|10350|10359.3|10349.3|8
1634527330000|2021-10-18 03:22:10|10359.8|10349.8|10359.8|10349.8|10359.8|10349.8|10359.8|10349.8|1
1634527340000|2021-10-18 03:22:20|10359.5|10349.5|10358.3|10348.3|10359.8|10349.8|10358.3|10348.3|6
1634527350000|2021-10-18 03:22:30|10357.9|10347.9|10357.4|10347.4|10358.1|10348.1|10356.9|10346.9|13
1634527360000|2021-10-18 03:22:40|10357.1|10347.1|10357.1|10347.1|10357.1|10347.1|10357.1|10347.1|1
1634527370000|2021-10-18 03:22:50|10356.9|10346.9|10356.9|10346.9|10356.9|10346.9|10356.9|10346.9|1
1634527380000|2021-10-18 03:23:00|10356.6|10346.6|10356|10346|10356.6|10346.6|10355.4|10345.4|4
1634527390000|2021-10-18 03:23:10|10356.3|10346.3|10358.9|10348.9|10358.9|10348.9|10356.3|10346.3|6
1634527400000|2021-10-18 03:23:20|10359.8|10349.8|10359.6|10349.6|10359.8|10349.8|10359.1|10349.1|4
1634527420000|2021-10-18 03:23:40|10359.9|10349.9|10359.9|10349.9|10359.9|10349.9|10359.9|10349.9|1
1634527430000|2021-10-18 03:23:50|10360.1|10350.1|10360.4|10350.4|10360.4|10350.4|10360.1|10350.1|2
1634527440000|2021-10-18 03:24:00|10361.5|10351.5|10369|10359|10369|10359|10361.5|10351.5|9
1634527450000|2021-10-18 03:24:10|10369.9|10359.9|10369.4|10359.4|10371.4|10361.4|10369.1|10359.1|7
1634527460000|2021-10-18 03:24:20|10369.9|10359.9|10370.3|10360.3|10370.5|10360.5|10369.9|10359.9|3
1634527470000|2021-10-18 03:24:30|10370|10360|10369.1|10359.1|10370|10360|10369.1|10359.1|2
1634527480000|2021-10-18 03:24:40|10368.1|10358.1|10372.4|10362.4|10372.4|10362.4|10367.3|10357.3|23
1634527490000|2021-10-18 03:24:50|10371.6|10361.6|10374|10364|10374.4|10364.4|10371.6|10361.6|26
1634527500000|2021-10-18 03:25:00|10371.3|10361.3|10370.4|10360.4|10373.1|10363.1|10369.4|10359.4|17
1634527510000|2021-10-18 03:25:10|10370.8|10360.8|10371.4|10361.4|10372.6|10362.6|10370.4|10360.4|22
1634527520000|2021-10-18 03:25:20|10372.3|10362.3|10371.4|10361.4|10374|10364|10370.5|10360.5|13
1634527530000|2021-10-18 03:25:30|10371|10361|10368.4|10358.4|10372.5|10362.5|10368.4|10358.4|17
1634527540000|2021-10-18 03:25:40|10368.8|10358.8|10368|10358|10369.9|10359.9|10368|10358|7
1634527550000|2021-10-18 03:25:50|10367.8|10357.8|10366.6|10356.6|10368.4|10358.4|10365.8|10355.8|15
1634527560000|2021-10-18 03:26:00|10366.1|10356.1|10367|10357|10368.1|10358.1|10366.1|10356.1|10
1634527570000|2021-10-18 03:26:10|10367.5|10357.5|10367.9|10357.9|10368.4|10358.4|10365.3|10355.3|19
1634527580000|2021-10-18 03:26:20|10367.4|10357.4|10369|10359|10369.4|10359.4|10367.4|10357.4|11
1634527590000|2021-10-18 03:26:30|10368.6|10358.6|10363|10353|10368.6|10358.6|10362.5|10352.5|15
1634527600000|2021-10-18 03:26:40|10361.6|10351.6|10361|10351|10362.1|10352.1|10360.5|10350.5|18
1634527610000|2021-10-18 03:26:50|10360|10350|10363.9|10353.9|10364.8|10354.8|10359.3|10349.3|12
1634527620000|2021-10-18 03:27:00|10363.4|10353.4|10364.5|10354.5|10365.3|10355.3|10362.8|10352.8|11
1634527630000|2021-10-18 03:27:10|10364.1|10354.1|10363.9|10353.9|10364.4|10354.4|10363.9|10353.9|6
1634527640000|2021-10-18 03:27:20|10363.4|10353.4|10360.5|10350.5|10363.8|10353.8|10360.5|10350.5|9
1634527650000|2021-10-18 03:27:30|10360.1|10350.1|10360.8|10350.8|10361|10351|10360.1|10350.1|7
1634527660000|2021-10-18 03:27:40|10360.1|10350.1|10359.6|10349.6|10360.4|10350.4|10359.6|10349.6|4
1634527670000|2021-10-18 03:27:50|10358.6|10348.6|10357.6|10347.6|10359.3|10349.3|10357.6|10347.6|17
1634527680000|2021-10-18 03:28:00|10357.1|10347.1|10356.9|10346.9|10357.6|10347.6|10356.9|10346.9|4
1634527690000|2021-10-18 03:28:10|10356.6|10346.6|10355.9|10345.9|10356.6|10346.6|10355.9|10345.9|2
1634527700000|2021-10-18 03:28:20|10355.1|10345.1|10353.8|10343.8|10355.1|10345.1|10353.8|10343.8|5
1634527710000|2021-10-18 03:28:30|10353.6|10343.6|10353.3|10343.3|10353.6|10343.6|10353.3|10343.3|12
1634527720000|2021-10-18 03:28:40|10353.5|10343.5|10352.4|10342.4|10353.6|10343.6|10352.4|10342.4|8
1634527730000|2021-10-18 03:28:50|10352.9|10342.9|10354.4|10344.4|10355.8|10345.8|10352.9|10342.8|9
1634527740000|2021-10-18 03:29:00|10354.6|10344.6|10356.8|10346.8|10356.8|10346.8|10354.6|10344.6|8
1634527750000|2021-10-18 03:29:10|10358.3|10348.3|10361.6|10351.6|10361.6|10351.6|10358.3|10348.3|8
1634527760000|2021-10-18 03:29:20|10361.9|10351.9|10360.6|10350.6|10362.9|10352.9|10360.6|10350.6|10
1634527770000|2021-10-18 03:29:30|10360.1|10350.1|10364.6|10354.6|10365.4|10355.4|10360.1|10350.1|18
1634527780000|2021-10-18 03:29:40|10365|10355|10362.6|10352.6|10365.5|10355.5|10360.8|10350.8|16
1634527790000|2021-10-18 03:29:50|10363.4|10353.4|10363.5|10353.5|10365.1|10355.1|10362.6|10352.6|13
1634527800000|2021-10-18 03:30:00|10362.4|10352.4|10362.8|10352.8|10362.8|10352.8|10362.4|10352.4|2
1634527810000|2021-10-18 03:30:10|10362.4|10352.4|10360.8|10350.8|10362.4|10352.4|10360.8|10350.8|2
1634527820000|2021-10-18 03:30:20|10360.4|10350.4|10360.4|10350.4|10360.4|10350.4|10360.4|10350.4|1
1634527830000|2021-10-18 03:30:30|10360|10350|10359.8|10349.8|10360|10350|10359.8|10349.8|2
1634527840000|2021-10-18 03:30:40|10359.5|10349.5|10357.3|10347.3|10359.5|10349.5|10357.3|10347.3|2
1634527850000|2021-10-18 03:30:50|10357|10347|10356.5|10346.5|10357|10347|10355|10345|3
1634527860000|2021-10-18 03:31:00|10356.8|10346.8|10356.3|10346.3|10356.8|10346.8|10356.3|10346.3|3
1634527870000|2021-10-18 03:31:10|10355.8|10345.8|10355.8|10345.8|10355.8|10345.8|10355.8|10345.8|1
1634527890000|2021-10-18 03:31:30|10355.3|10345.3|10354.4|10344.4|10355.3|10345.3|10354.4|10344.4|2
1634527910000|2021-10-18 03:31:50|10355.4|10345.4|10353.6|10343.6|10355.4|10345.4|10353.6|10343.6|3
1634527920000|2021-10-18 03:32:00|10353.4|10343.4|10353.4|10343.4|10353.4|10343.4|10353.4|10343.4|1
1634527960000|2021-10-18 03:32:40|10354.3|10344.3|10355.9|10345.9|10355.9|10345.9|10354.3|10344.3|4
1634527980000|2021-10-18 03:33:00|10356.4|10346.4|10357.8|10347.8|10357.8|10347.8|10356.4|10346.4|3
1634528000000|2021-10-18 03:33:20|10357.9|10347.9|10355.8|10345.8|10357.9|10347.9|10355.8|10345.8|3
1634528010000|2021-10-18 03:33:30|10356.6|10346.6|10355.8|10345.8|10357.1|10347.1|10355.8|10345.8|4
1634528030000|2021-10-18 03:33:50|10354.8|10344.8|10354.8|10344.8|10354.8|10344.8|10354.8|10344.8|1
1634528040000|2021-10-18 03:34:00|10355.6|10345.6|10354|10343.5|10355.6|10345.6|10354|10343.5|3
1634528050000|2021-10-18 03:34:10|10353.3|10342.8|10348.6|10338.6|10353.3|10342.8|10348.6|10338.6|2
1634528060000|2021-10-18 03:34:20|10347.9|10337.9|10345.1|10335.1|10347.9|10337.9|10345.1|10335.1|3
1634528070000|2021-10-18 03:34:30|10344.8|10334.8|10343.8|10333.8|10344.8|10334.8|10343.8|10333.8|2
1634528080000|2021-10-18 03:34:40|10343.4|10333.4|10343.4|10333.4|10343.4|10333.4|10343.4|10333.4|1
1634528100000|2021-10-18 03:35:00|10342.4|10332.4|10343.1|10333.1|10343.1|10333.1|10342.1|10332.1|8
1634528110000|2021-10-18 03:35:10|10344.8|10334.8|10346.5|10336.5|10346.5|10336.5|10344.8|10334.8|2
1634528120000|2021-10-18 03:35:20|10346.3|10336.3|10347.8|10337.8|10347.8|10337.8|10346.3|10336.3|3
1634528130000|2021-10-18 03:35:30|10348.1|10338.1|10348.5|10338.5|10349.1|10339.1|10348.1|10338.1|4
1634528140000|2021-10-18 03:35:40|10347.5|10337.5|10347.8|10337.8|10347.8|10337.8|10347.5|10337.5|2
1634528150000|2021-10-18 03:35:50|10348.4|10338.4|10348.4|10338.4|10348.4|10338.4|10348.4|10338.4|1
1634528230000|2021-10-18 03:37:10|10347.4|10337.4|10347|10337|10347.4|10337.4|10347|10337|2
1634528240000|2021-10-18 03:37:20|10343.9|10333.9|10344.1|10334.1|10344.3|10334.3|10343.9|10333.9|4
1634528250000|2021-10-18 03:37:30|10344.4|10334.4|10344.4|10334.4|10344.8|10334.8|10344.4|10334.4|3
1634528260000|2021-10-18 03:37:40|10345.4|10335.4|10345.4|10335.4|10345.4|10335.4|10345.4|10335.4|1
1634528280000|2021-10-18 03:38:00|10345.6|10335.6|10348.8|10338.5|10348.8|10338.5|10345.6|10335.6|3
1634528290000|2021-10-18 03:38:10|10348.4|10338.4|10348.3|10338.3|10348.4|10338.4|10348.3|10338.3|2
1634528300000|2021-10-18 03:38:20|10348|10338|10348.1|10338.1|10348.1|10338.1|10347.9|10337.9|25
1634528310000|2021-10-18 03:38:30|10347.9|10337.9|10348.1|10338.1|10348.6|10338.6|10347.9|10337.9|14
1634528320000|2021-10-18 03:38:40|10348.6|10338.6|10348.1|10338.1|10348.6|10338.6|10348.1|10338.1|2
1634528330000|2021-10-18 03:38:50|10349.4|10339.4|10349.4|10339.4|10349.4|10339.4|10348.3|10338.3|3
1634528350000|2021-10-18 03:39:10|10349.8|10339.8|10349.4|10339.4|10349.8|10339.8|10349.4|10339.4|2
1634528370000|2021-10-18 03:39:30|10348.3|10338.3|10348.3|10338.3|10348.3|10338.3|10348.3|10338.3|1
1634528380000|2021-10-18 03:39:40|10348.6|10338.6|10348.6|10338.6|10348.6|10338.6|10348.6|10338.6|1
1634528390000|2021-10-18 03:39:50|10348|10338|10348|10338|10348|10338|10348|10338|1
1634528410000|2021-10-18 03:40:10|10347.8|10337.8|10347.1|10337.1|10347.8|10337.8|10346.6|10336.6|3
1634528420000|2021-10-18 03:40:20|10346.4|10336.4|10346.1|10336.1|10346.4|10336.4|10346.1|10336.1|2
1634528430000|2021-10-18 03:40:30|10345.6|10335.6|10344|10334|10345.6|10335.6|10344|10334|4
1634528440000|2021-10-18 03:40:40|10344.6|10334.6|10344.6|10334.6|10344.6|10334.6|10344.6|10334.6|1
1634528460000|2021-10-18 03:41:00|10343.9|10333.9|10344.1|10334.1|10344.1|10334.1|10343.9|10333.9|2
1634528470000|2021-10-18 03:41:10|10343.9|10333.9|10344.1|10334.1|10344.1|10334.1|10343.9|10333.9|2
1634528480000|2021-10-18 03:41:20|10344.4|10334.4|10344.4|10334.4|10344.4|10334.4|10344.4|10334.4|1
1634528500000|2021-10-18 03:41:40|10344.9|10334.9|10343.5|10333.5|10344.9|10334.9|10343.5|10333.5|3
1634528510000|2021-10-18 03:41:50|10344.4|10334.4|10344.4|10334.4|10344.4|10334.4|10344.4|10334.4|1
1634528550000|2021-10-18 03:42:30|10343.6|10333.6|10343.1|10333.1|10343.6|10333.6|10343.1|10333.1|2
1634528560000|2021-10-18 03:42:40|10343.4|10333.4|10343.4|10333.4|10343.4|10333.4|10343.4|10333.4|1
1634528580000|2021-10-18 03:43:00|10343.1|10333.1|10343.1|10333.1|10343.1|10333.1|10343.1|10333.1|1
1634528590000|2021-10-18 03:43:10|10343.9|10333.9|10343.4|10333.4|10343.9|10333.9|10343.1|10333.1|5
1634528600000|2021-10-18 03:43:20|10343.1|10333.1|10343.1|10333.1|10343.1|10333.1|10343.1|10333.1|1
1634528620000|2021-10-18 03:43:40|10342.9|10332.9|10342.9|10332.9|10342.9|10332.9|10342.9|10332.9|1
1634528640000|2021-10-18 03:44:00|10343.1|10333.1|10343.1|10333.1|10343.1|10333.1|10343.1|10333.1|1
1634528650000|2021-10-18 03:44:10|10342.9|10332.9|10343.1|10333.1|10343.4|10333.4|10342.9|10332.9|5
1634528660000|2021-10-18 03:44:20|10343.9|10333.9|10345.1|10335.1|10345.1|10335.1|10343.9|10333.9|2
1634528670000|2021-10-18 03:44:30|10344.3|10334.3|10345.4|10335.4|10345.4|10335.4|10343.1|10333.1|9
1634528700000|2021-10-18 03:45:00|10345.9|10335.9|10345.4|10335.4|10345.9|10335.9|10345.4|10335.4|2
1634528720000|2021-10-18 03:45:20|10345|10335|10344.4|10334.4|10345|10335|10344.4|10334.4|2
1634528730000|2021-10-18 03:45:30|10343.4|10333.4|10343.9|10333.9|10343.9|10333.9|10343.4|10333.4|2
1634528740000|2021-10-18 03:45:40|10344.4|10334.4|10344.4|10334.4|10344.4|10334.4|10344.4|10334.4|1
1634528750000|2021-10-18 03:45:50|10343.3|10333.3|10345|10335|10345|10335|10343.3|10333.3|2
1634528760000|2021-10-18 03:46:00|10343.9|10333.9|10343.9|10333.9|10343.9|10333.9|10343.9|10333.9|1
1634528780000|2021-10-18 03:46:20|10343.1|10333.1|10343.9|10333.9|10343.9|10333.9|10343.1|10333.1|3
1634528800000|2021-10-18 03:46:40|10343.1|10333.1|10343.1|10333.1|10343.9|10333.9|10342.4|10332.4|5
1634528810000|2021-10-18 03:46:50|10342.8|10332.8|10342.8|10332.8|10342.8|10332.8|10342.8|10332.8|1
1634528820000|2021-10-18 03:47:00|10343.1|10333.1|10341.3|10331.3|10343.1|10333.1|10340.9|10330.9|5
1634528830000|2021-10-18 03:47:10|10340.9|10330.9|10340.9|10330.9|10342.1|10332.1|10340.9|10330.9|3
1634528850000|2021-10-18 03:47:30|10340.4|10330.4|10338.5|10328.5|10340.4|10330.4|10338.5|10328.5|3
1634528860000|2021-10-18 03:47:40|10338|10328|10338|10328|10338|10328|10338|10328|1
1634528870000|2021-10-18 03:47:50|10338.5|10328.5|10339|10329|10339|10329|10338.5|10328.5|2
1634528890000|2021-10-18 03:48:10|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|1
1634528900000|2021-10-18 03:48:20|10339.9|10329.9|10339.3|10329.3|10339.9|10329.9|10339.3|10329.3|2
1634528910000|2021-10-18 03:48:30|10339.9|10329.9|10339.5|10329.5|10339.9|10329.9|10339.3|10329.3|3
1634528930000|2021-10-18 03:48:50|10339.9|10329.9|10339.9|10329.9|10339.9|10329.9|10339.9|10329.9|1
1634528940000|2021-10-18 03:49:00|10339.5|10329.5|10339.3|10329.3|10339.9|10329.9|10339.3|10329.3|3
1634528950000|2021-10-18 03:49:10|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|1
1634528960000|2021-10-18 03:49:20|10340.8|10330.8|10340.8|10330.8|10340.8|10330.8|10340.8|10330.8|1
1634529000000|2021-10-18 03:50:00|10340.1|10330.1|10340.1|10330.1|10340.1|10330.1|10340.1|10330.1|1
1634529010000|2021-10-18 03:50:10|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|1
1634529020000|2021-10-18 03:50:20|10339|10329|10335|10325|10339|10329|10335|10325|4
1634529060000|2021-10-18 03:51:00|10335.6|10325.6|10336|10326|10336|10326|10335.6|10325.6|2
1634529070000|2021-10-18 03:51:10|10335.8|10325.8|10335.5|10325.5|10335.8|10325.8|10335.5|10325.5|2
1634529080000|2021-10-18 03:51:20|10335.8|10325.8|10335.8|10325.8|10335.8|10325.8|10335.8|10325.8|1
1634529110000|2021-10-18 03:51:50|10336.3|10326.3|10336.3|10326.3|10336.3|10326.3|10336.3|10326.3|1
1634529130000|2021-10-18 03:52:10|10336.6|10326.6|10337.6|10327.6|10337.6|10327.6|10336.6|10326.6|2
1634529140000|2021-10-18 03:52:20|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|1
1634529150000|2021-10-18 03:52:30|10338.4|10328.4|10338.4|10328.4|10338.4|10328.4|10338.4|10328.4|1
1634529160000|2021-10-18 03:52:40|10338.6|10328.6|10341.6|10331.6|10342.1|10332.1|10338.6|10328.6|6
1634529170000|2021-10-18 03:52:50|10341.3|10331.3|10341.3|10331.3|10341.6|10331.6|10340.9|10330.9|4
1634529180000|2021-10-18 03:53:00|10342.4|10332.4|10342.4|10332.4|10342.4|10332.4|10342.4|10332.4|1
1634529230000|2021-10-18 03:53:50|10342.5|10332.5|10342.5|10332.5|10342.5|10332.5|10342.5|10332.5|1
1634529300000|2021-10-18 03:55:00|10341.5|10331.5|10341.8|10331|10341.8|10331.5|10341.5|10331|2
1634529310000|2021-10-18 03:55:10|10341|10330.3|10340.9|10330.9|10341|10330.9|10340.3|10330|4
1634529320000|2021-10-18 03:55:20|10341.3|10331.3|10342.3|10332.3|10342.3|10332.3|10341.3|10331.3|2
1634529330000|2021-10-18 03:55:30|10343|10333|10343|10333|10343|10333|10343|10333|1
1634529350000|2021-10-18 03:55:50|10343.6|10333.6|10343.1|10333.1|10343.6|10333.6|10343.1|10333.1|2
1634529360000|2021-10-18 03:56:00|10343.8|10333.8|10340.8|10330.8|10343.9|10333.9|10340.8|10330.8|4
1634529380000|2021-10-18 03:56:20|10342|10332|10342|10332|10342|10332|10342|10332|1
1634529460000|2021-10-18 03:57:40|10343.4|10333.4|10343.4|10333.4|10343.4|10333.4|10343.4|10333.4|1
1634529470000|2021-10-18 03:57:50|10342|10332|10342|10332|10342|10332|10342|10332|1
1634529530000|2021-10-18 03:58:50|10341.3|10331.3|10340.4|10330.4|10341.3|10331.3|10340.4|10330.4|2
1634529540000|2021-10-18 03:59:00|10339.6|10329.6|10339.3|10329.3|10339.6|10329.6|10339.3|10329.3|2
1634529550000|2021-10-18 03:59:10|10338.4|10328.4|10339.1|10329.1|10339.1|10329.1|10338.4|10328.4|2
1634529580000|2021-10-18 03:59:40|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|1
1634529640000|2021-10-18 04:00:40|10339.4|10329.4|10339.4|10329.4|10339.4|10329.4|10339.4|10329.4|1
1634529660000|2021-10-18 04:01:00|10338.4|10328.4|10338.4|10328.4|10338.4|10328.4|10338.4|10328.4|1
1634529700000|2021-10-18 04:01:40|10337.5|10327.5|10337.5|10327.5|10337.5|10327.5|10337.5|10327.5|1
1634529720000|2021-10-18 04:02:00|10338.3|10328.3|10341|10330.8|10341|10330.8|10338.3|10328.3|2
1634529730000|2021-10-18 04:02:10|10342.4|10332.4|10342.4|10332.4|10342.4|10332.4|10342.4|10332.4|1
1634529750000|2021-10-18 04:02:30|10341.4|10331.4|10340.3|10330.3|10341.4|10331.4|10340.3|10330.3|2
1634529760000|2021-10-18 04:02:40|10339.1|10329.1|10339.1|10329.1|10339.1|10329.1|10339.1|10329.1|1
1634529790000|2021-10-18 04:03:10|10338.9|10328.9|10338.9|10328.9|10338.9|10328.9|10338.9|10328.9|1
1634529850000|2021-10-18 04:04:10|10338.8|10328.8|10338.8|10328.8|10338.8|10328.8|10338.8|10328.8|1
1634529880000|2021-10-18 04:04:40|10337.6|10327.6|10337.5|10327.5|10337.8|10327.8|10337.1|10327.1|4
1634529890000|2021-10-18 04:04:50|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|1
1634529900000|2021-10-18 04:05:00|10337.4|10327.4|10338.1|10328.1|10338.1|10328.1|10337.4|10327.4|2
1634529910000|2021-10-18 04:05:10|10337.4|10327.4|10337.4|10327.4|10337.4|10327.4|10337.4|10327.4|1
1634529930000|2021-10-18 04:05:30|10337.6|10327.6|10337.6|10327.6|10337.6|10327.6|10337.6|10327.6|1
1634529970000|2021-10-18 04:06:10|10337.4|10327.4|10337.4|10327.4|10337.4|10327.4|10337.4|10327.4|1
1634529990000|2021-10-18 04:06:30|10338.4|10328.4|10340.3|10330.3|10340.3|10330.3|10338.4|10328.4|2
1634530010000|2021-10-18 04:06:50|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|1
1634530020000|2021-10-18 04:07:00|10338.5|10328.5|10340|10330|10340|10330|10338.5|10328.5|2
1634530050000|2021-10-18 04:07:30|10340.3|10330.3|10338.6|10328.6|10340.3|10330.3|10338.6|10328.6|2
1634530070000|2021-10-18 04:07:50|10338.5|10328.5|10337.9|10327.9|10338.5|10328.5|10337.9|10327.9|2
1634530110000|2021-10-18 04:08:30|10338.3|10328.3|10338.3|10328.3|10338.3|10328.3|10338.3|10328.3|1
1634530120000|2021-10-18 04:08:40|10338|10328|10338.6|10328.6|10338.6|10328.6|10338|10328|2
1634530140000|2021-10-18 04:09:00|10339|10329|10338.8|10328.8|10339|10329|10338.8|10328.8|2
1634530150000|2021-10-18 04:09:10|10339|10329|10339|10329|10339|10329|10339|10329|1
1634530180000|2021-10-18 04:09:40|10339.4|10329.4|10339.8|10329.8|10339.8|10329.8|10339.1|10329.1|4
1634530190000|2021-10-18 04:09:50|10339.4|10329.4|10338.8|10328.8|10339.4|10329.4|10338.8|10328.8|2
1634530200000|2021-10-18 04:10:00|10339.1|10329.1|10339.1|10329.1|10339.1|10329.1|10339.1|10329.1|1
1634530220000|2021-10-18 04:10:20|10338.8|10328.8|10338.1|10328.1|10338.8|10328.8|10338.1|10328.1|2
1634530230000|2021-10-18 04:10:30|10337|10327|10337.9|10327.9|10337.9|10327.9|10337|10327|2
1634530250000|2021-10-18 04:10:50|10338.8|10328.8|10339.3|10329.3|10339.3|10329.3|10338.8|10328.8|2
1634530360000|2021-10-18 04:12:40|10338.6|10328.6|10338.6|10328.6|10338.6|10328.6|10338.6|10328.6|1
1634530370000|2021-10-18 04:12:50|10338.4|10328.4|10338.4|10328.4|10338.4|10328.4|10338.4|10328.4|1
1634530390000|2021-10-18 04:13:10|10338.6|10328.6|10338.8|10328.8|10338.8|10328.8|10338.6|10328.6|2
1634530400000|2021-10-18 04:13:20|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|1
1634530410000|2021-10-18 04:13:30|10339|10329|10339|10329|10339|10329|10339|10329|1
1634530420000|2021-10-18 04:13:40|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|1
1634530440000|2021-10-18 04:14:00|10339|10329|10339|10329|10339|10329|10339|10329|1
1634530500000|2021-10-18 04:15:00|10338|10328|10337|10327|10338|10328|10336.1|10326.1|7
1634530520000|2021-10-18 04:15:20|10337.8|10327.8|10337.8|10327.8|10337.8|10327.8|10337.8|10327.8|1
1634530540000|2021-10-18 04:15:40|10339.1|10329.1|10339|10329|10339.1|10329.1|10339|10329|2
1634530550000|2021-10-18 04:15:50|10338.6|10328.6|10338.8|10328.8|10338.8|10328.8|10338.6|10328.6|2
1634530560000|2021-10-18 04:16:00|10339.3|10327.8|10338.8|10328.8|10339.3|10328.8|10338.8|10327.8|4
1634530570000|2021-10-18 04:16:10|10338.5|10328|10338.5|10328|10338.5|10328|10338.5|10328|1
1634530590000|2021-10-18 04:16:30|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|1
1634530610000|2021-10-18 04:16:50|10338|10328|10338.5|10328|10338.5|10328|10338|10328|2
1634530620000|2021-10-18 04:17:00|10339|10328.5|10339.3|10328.5|10339.3|10328.5|10339|10328.5|2
1634530630000|2021-10-18 04:17:10|10338|10325.5|10338|10328|10338|10328|10338|10325.5|2
1634530640000|2021-10-18 04:17:20|10338.8|10328.8|10338.8|10328.8|10338.8|10328.8|10338.8|10328.8|1
1634530650000|2021-10-18 04:17:30|10339.5|10329.5|10339.1|10329.1|10339.5|10329.5|10339.1|10329.1|2
1634530700000|2021-10-18 04:18:20|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|1
1634530710000|2021-10-18 04:18:30|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|1
1634530730000|2021-10-18 04:18:50|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|1
1634530740000|2021-10-18 04:19:00|10339.8|10329.8|10338.1|10328.1|10339.8|10329.8|10337|10327|6
1634530750000|2021-10-18 04:19:10|10336.8|10326.8|10339.1|10329.1|10339.1|10329.1|10336.8|10326.8|4
1634530760000|2021-10-18 04:19:20|10339.5|10329.5|10339|10329|10339.5|10329.5|10338.8|10328.8|3
1634530770000|2021-10-18 04:19:30|10338.8|10328.8|10339.5|10329.5|10339.5|10329.5|10338.8|10328.8|2
1634530790000|2021-10-18 04:19:50|10338.8|10328.8|10338.8|10328.8|10338.8|10328.8|10338.8|10328.8|1
1634530800000|2021-10-18 04:20:00|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|1
1634530810000|2021-10-18 04:20:10|10337.8|10327.8|10337.3|10327.3|10337.8|10327.8|10336.4|10326.4|3
1634530830000|2021-10-18 04:20:30|10338|10328|10337.6|10327.6|10338|10328|10337|10327|3
1634530840000|2021-10-18 04:20:40|10337|10327|10337|10327|10337|10327|10337|10327|1
1634530850000|2021-10-18 04:20:50|10336.6|10326.6|10337.6|10327.6|10337.6|10327.6|10336.6|10326.6|2
1634530860000|2021-10-18 04:21:00|10337|10327|10338.1|10328.1|10338.1|10328.1|10337|10327|3
1634530890000|2021-10-18 04:21:30|10337.3|10327.3|10338|10328|10338|10328|10337.3|10327.3|2
1634530900000|2021-10-18 04:21:40|10338.9|10328.9|10338.9|10328.9|10338.9|10328.9|10338.9|10328.9|1
1634530910000|2021-10-18 04:21:50|10337.8|10327.8|10336.6|10326.6|10337.8|10327.8|10336.5|10326.3|3
1634530920000|2021-10-18 04:22:00|10336.4|10326.4|10338.1|10328.1|10338.1|10328.1|10336.4|10326.4|3
1634530950000|2021-10-18 04:22:30|10337.3|10327.3|10338.1|10328.1|10338.1|10328.1|10337.3|10327.3|2
1634530960000|2021-10-18 04:22:40|10337.5|10327.5|10336.8|10326|10337.5|10327.5|10336.8|10326|3
1634530970000|2021-10-18 04:22:50|10334.8|10326.3|10334.8|10324.8|10334.8|10326.3|10334.8|10324.8|2
1634530980000|2021-10-18 04:23:00|10335|10325|10335|10325|10335|10325|10335|10325|1
1634531010000|2021-10-18 04:23:30|10335.4|10325.4|10336|10326|10336|10326|10335.4|10325.4|2
1634531040000|2021-10-18 04:24:00|10336.4|10326.4|10336.4|10326.4|10336.4|10326.4|10336.4|10326.4|1
1634531050000|2021-10-18 04:24:10|10337.1|10327.1|10337.1|10327.1|10337.1|10327.1|10337.1|10327.1|1
1634531060000|2021-10-18 04:24:20|10336.5|10326.5|10336.5|10326.5|10336.5|10326.5|10336.5|10326.5|1
1634531070000|2021-10-18 04:24:30|10335.5|10325.5|10334.6|10324.6|10335.5|10325.5|10333.9|10323.9|5
1634531080000|2021-10-18 04:24:40|10333.9|10323.9|10334|10324|10334.6|10324.6|10333.6|10323.6|4
1634531090000|2021-10-18 04:24:50|10333.8|10323.8|10333.8|10323.8|10333.8|10323.8|10333.8|10323.8|1
1634531120000|2021-10-18 04:25:20|10333.4|10323.4|10333.4|10323.4|10333.4|10323.4|10333.4|10323.4|1
1634531150000|2021-10-18 04:25:50|10333.9|10323.9|10333.9|10323.9|10333.9|10323.9|10333.9|10323.9|1
1634531180000|2021-10-18 04:26:20|10334.9|10324.9|10334.4|10324.4|10335.3|10325.3|10333.9|10323.9|4
1634531190000|2021-10-18 04:26:30|10333.9|10323.9|10333.9|10323.9|10333.9|10323.9|10333.9|10323.9|1
1634531200000|2021-10-18 04:26:40|10334.1|10324.1|10334.1|10324.1|10334.1|10324.1|10334.1|10324.1|1
1634531220000|2021-10-18 04:27:00|10333.9|10323.9|10334.6|10324.6|10334.6|10324.6|10333.9|10323.9|2
1634531230000|2021-10-18 04:27:10|10334.1|10324.1|10333.9|10323.9|10334.1|10324.1|10333.9|10323.9|2
1634531250000|2021-10-18 04:27:30|10333.1|10323.1|10333.5|10323.5|10333.5|10323.5|10333.1|10323.1|2
1634531260000|2021-10-18 04:27:40|10333|10323|10333|10323|10333|10323|10333|10323|1
1634531340000|2021-10-18 04:29:00|10332.5|10322.5|10332.9|10322.9|10332.9|10322.9|10332.5|10322.5|2
1634531350000|2021-10-18 04:29:10|10331.6|10321.6|10330.9|10320.9|10331.6|10321.6|10330.9|10320.9|3
1634531380000|2021-10-18 04:29:40|10331.4|10321.4|10331.4|10321.4|10331.4|10321.4|10331.4|10321.4|1
1634531420000|2021-10-18 04:30:20|10332.4|10322.4|10333.9|10323.9|10334.5|10324.5|10332.4|10322.4|4
1634531440000|2021-10-18 04:30:40|10334.6|10324.6|10333.9|10323.9|10334.6|10324.6|10333.9|10323.9|2
1634531450000|2021-10-18 04:30:50|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|1
1634531460000|2021-10-18 04:31:00|10332.5|10322.5|10333.6|10323.6|10333.6|10323.6|10332.5|10322.5|2
1634531470000|2021-10-18 04:31:10|10332.5|10322.5|10331.8|10321.8|10332.5|10322.5|10331.4|10321.4|5
1634531480000|2021-10-18 04:31:20|10332|10322|10332|10322|10332|10322|10332|10322|1
1634531490000|2021-10-18 04:31:30|10332.4|10322.4|10331.9|10321.9|10332.4|10322.4|10331.9|10321.9|2
1634531500000|2021-10-18 04:31:40|10332.4|10322.4|10332.4|10322.4|10332.4|10322.4|10332.4|10322.4|1
1634531520000|2021-10-18 04:32:00|10332.9|10322.9|10332.9|10322.9|10332.9|10322.9|10332.9|10322.9|1
1634531530000|2021-10-18 04:32:10|10333.1|10323.1|10337|10327|10337.5|10327.5|10333.1|10323.1|4
1634531540000|2021-10-18 04:32:20|10337.1|10327.1|10335.1|10325.1|10337.1|10327.1|10335.1|10325.1|2
1634531560000|2021-10-18 04:32:40|10335.9|10325.9|10336.8|10326.8|10337.1|10327.1|10335.9|10325.9|4
1634531570000|2021-10-18 04:32:50|10336.6|10326.6|10337|10327|10337|10327|10336.6|10326.6|2
1634531580000|2021-10-18 04:33:00|10336.6|10326.6|10336|10326|10336.6|10326.6|10336|10326|2
1634531590000|2021-10-18 04:33:10|10336.4|10326.4|10336.4|10326.4|10336.4|10326.4|10336.1|10326.1|3
1634531600000|2021-10-18 04:33:20|10336|10326|10335.6|10325.6|10336|10326|10335.6|10325.6|2
1634531630000|2021-10-18 04:33:50|10335.9|10325.9|10336.1|10326.1|10336.1|10326.1|10335.9|10325.9|2
1634531640000|2021-10-18 04:34:00|10335.9|10325.9|10335.9|10325.9|10335.9|10325.9|10335.9|10325.9|1
1634531650000|2021-10-18 04:34:10|10335.5|10325.5|10334.1|10324.1|10335.5|10325.5|10334.1|10324.1|2
1634531670000|2021-10-18 04:34:30|10335|10325|10335|10325|10335|10325|10335|10325|1
1634531680000|2021-10-18 04:34:40|10335.9|10325.9|10335.9|10325.9|10335.9|10325.9|10335.9|10325.9|1
1634531690000|2021-10-18 04:34:50|10335|10325|10333.6|10323.6|10335|10325|10333.6|10323.6|5
1634531700000|2021-10-18 04:35:00|10332.9|10322.9|10332.8|10322.8|10332.9|10322.9|10332.8|10322.8|2
1634531710000|2021-10-18 04:35:10|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|1
1634531720000|2021-10-18 04:35:20|10332.9|10322.9|10332.6|10322.6|10332.9|10322.9|10332.6|10322.6|2
1634531730000|2021-10-18 04:35:30|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|1
1634531740000|2021-10-18 04:35:40|10332.6|10322.6|10333.8|10323.8|10333.8|10323.8|10332.6|10322.6|4
1634531770000|2021-10-18 04:36:10|10334.4|10324.4|10334.8|10324.8|10334.8|10324.8|10334.1|10324.1|3
1634531810000|2021-10-18 04:36:50|10334.4|10324.4|10333|10323|10334.4|10324.4|10333|10323|3
1634531820000|2021-10-18 04:37:00|10332.6|10322.6|10332.4|10322.4|10332.6|10322.6|10332.4|10322.4|2
1634531830000|2021-10-18 04:37:10|10332.9|10322.9|10332.9|10322.9|10332.9|10322.9|10332.9|10322.9|1
1634531850000|2021-10-18 04:37:30|10333.1|10323.1|10333.5|10323.5|10333.5|10323.5|10333.1|10323.1|2
1634531860000|2021-10-18 04:37:40|10333.3|10323.3|10332.8|10322.8|10333.3|10323.3|10332.8|10322.8|2
1634531870000|2021-10-18 04:37:50|10333.1|10323.1|10333.9|10323.9|10334.6|10324.6|10333.1|10323.1|6
1634531880000|2021-10-18 04:38:00|10335|10325|10336.4|10326.4|10336.6|10326.6|10334.8|10324.8|10
1634531890000|2021-10-18 04:38:10|10336.9|10326.9|10336.3|10326.3|10336.9|10326.9|10336.3|10326.3|3
1634531910000|2021-10-18 04:38:30|10335.8|10325.8|10336.4|10326.4|10336.4|10326.4|10334.1|10324.1|5
1634531940000|2021-10-18 04:39:00|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|1
1634531990000|2021-10-18 04:39:50|10336.5|10326.5|10336.5|10326.5|10336.5|10326.5|10336.5|10326.5|1
1634532000000|2021-10-18 04:40:00|10336.3|10326.3|10336.3|10326.3|10336.3|10326.3|10336.3|10326.3|1
1634532020000|2021-10-18 04:40:20|10335.5|10325.5|10335.5|10325.5|10335.5|10325.5|10335.5|10325.5|1
1634532030000|2021-10-18 04:40:30|10335.1|10325.1|10333.5|10323.5|10335.1|10325.1|10333.5|10323.5|4
1634532040000|2021-10-18 04:40:40|10333.9|10323.9|10333.5|10323.5|10333.9|10323.9|10333.5|10323.5|2
1634532060000|2021-10-18 04:41:00|10332.9|10322.9|10333|10323|10333.4|10323.4|10332.9|10322.9|3
1634532070000|2021-10-18 04:41:10|10333.6|10323.6|10333.6|10323.6|10333.6|10323.6|10333.6|10323.6|1
1634532090000|2021-10-18 04:41:30|10333|10323|10334.1|10324.1|10334.1|10324.1|10333|10323|2
1634532110000|2021-10-18 04:41:50|10333.6|10323.6|10333.9|10323.9|10334.6|10324.6|10333.1|10323.1|5
1634532120000|2021-10-18 04:42:00|10335.3|10325.3|10335.5|10325.5|10335.5|10325.5|10335.3|10325.3|2
1634532150000|2021-10-18 04:42:30|10334.9|10324.9|10334.8|10324.8|10334.9|10324.9|10334.6|10324.6|3
1634532180000|2021-10-18 04:43:00|10334.4|10324.4|10334.6|10324.6|10334.6|10324.6|10334.4|10324.4|2
1634532200000|2021-10-18 04:43:20|10333.8|10323.8|10334.1|10324.1|10334.1|10324.1|10333.8|10323.8|2
1634532220000|2021-10-18 04:43:40|10333.6|10323.6|10333.6|10323.6|10333.6|10323.6|10333.6|10323.6|1
1634532230000|2021-10-18 04:43:50|10334.6|10324.6|10334.6|10324.6|10334.6|10324.6|10334.6|10324.6|1
1634532240000|2021-10-18 04:44:00|10334.3|10324.3|10334.5|10324.5|10334.5|10324.5|10334.3|10324.3|2
1634532260000|2021-10-18 04:44:20|10334.3|10324.3|10335.4|10325.4|10335.4|10325.4|10334.3|10324.3|2
1634532270000|2021-10-18 04:44:30|10334.4|10324.4|10334.6|10324.6|10334.6|10324.6|10334.4|10324.4|2
1634532280000|2021-10-18 04:44:40|10334.3|10324.3|10335.6|10325.6|10335.6|10325.6|10334.3|10324.3|5
1634532290000|2021-10-18 04:44:50|10336.5|10326.5|10336.5|10326.5|10336.5|10326.5|10336.5|10326.5|1
1634532300000|2021-10-18 04:45:00|10336|10326|10336|10326|10336|10326|10336|10326|1
1634532310000|2021-10-18 04:45:10|10336.5|10326.5|10336.1|10326.1|10336.5|10326.5|10335.1|10325.1|3
1634532330000|2021-10-18 04:45:30|10336.8|10326.8|10336.8|10326.8|10336.8|10326.8|10336.8|10326.8|1
1634532370000|2021-10-18 04:46:10|10335.9|10325.9|10336.4|10326.4|10336.4|10326.4|10335.9|10325.9|3
1634532380000|2021-10-18 04:46:20|10336.9|10326.9|10336.3|10326.3|10336.9|10326.9|10336.3|10326.3|3
1634532390000|2021-10-18 04:46:30|10336|10326|10335.8|10325.8|10336|10326|10335.8|10325.8|2
1634532420000|2021-10-18 04:47:00|10336|10325.5|10336|10325.5|10336|10325.5|10336|10325.5|1
1634532450000|2021-10-18 04:47:30|10335.5|10325.3|10334|10324|10335.5|10325.3|10334|10324|2
1634532470000|2021-10-18 04:47:50|10333.8|10323.8|10334|10324|10334|10324|10333.8|10323.8|2
1634532480000|2021-10-18 04:48:00|10333.5|10323.5|10333.4|10323.4|10333.5|10323.5|10333.3|10322|3
1634532490000|2021-10-18 04:48:10|10334|10324|10334|10324|10334|10324|10334|10324|1
1634532500000|2021-10-18 04:48:20|10333.6|10323.6|10334.3|10324.3|10334.3|10324.3|10333.6|10323.6|2
1634532510000|2021-10-18 04:48:30|10333.9|10323.9|10333.6|10323.6|10333.9|10323.9|10333.6|10323.6|2
1634532600000|2021-10-18 04:50:00|10332.5|10322.5|10333.4|10323.4|10333.4|10323.4|10332.5|10322.5|2
1634532620000|2021-10-18 04:50:20|10332.3|10322.3|10331.8|10321.8|10332.3|10322.3|10331.8|10321.8|2
1634532630000|2021-10-18 04:50:30|10331.5|10321.5|10331|10321|10332.9|10322.9|10330.6|10320.6|9
1634532660000|2021-10-18 04:51:00|10330.1|10320.1|10330.8|10320.8|10330.8|10320.8|10330.1|10320.1|2
1634532680000|2021-10-18 04:51:20|10330.3|10320.3|10330.3|10320.3|10330.3|10320.3|10330.3|10320.3|1
1634532690000|2021-10-18 04:51:30|10329.6|10319.6|10329.6|10319.6|10329.6|10319.6|10329.6|10319.6|1
1634532700000|2021-10-18 04:51:40|10330.5|10320.5|10330|10320|10330.5|10320.5|10329.1|10319.1|4
1634532710000|2021-10-18 04:51:50|10329.9|10319.9|10330|10320|10330.5|10320.5|10329.9|10319.9|4
1634532720000|2021-10-18 04:52:00|10330.3|10320.3|10330.3|10320.3|10330.3|10320.3|10330.3|10320.3|1
1634532730000|2021-10-18 04:52:10|10330.8|10320.8|10331.8|10320.5|10331.8|10321.5|10330.8|10320.5|3
1634532740000|2021-10-18 04:52:20|10331|10321|10331|10321|10331|10321|10331|10321|1
1634532780000|2021-10-18 04:53:00|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|1
1634532800000|2021-10-18 04:53:20|10329.5|10319.5|10328.8|10318.8|10329.5|10319.5|10328.8|10318.8|3
1634532810000|2021-10-18 04:53:30|10327.4|10317.4|10328.8|10318.8|10328.8|10318.8|10327.4|10317.4|2
1634532830000|2021-10-18 04:53:50|10329|10319|10329|10319|10329|10319|10329|10319|1
1634532840000|2021-10-18 04:54:00|10328.8|10318.8|10327.6|10317.6|10329.1|10319.1|10327.6|10317.6|5
1634532850000|2021-10-18 04:54:10|10328|10318|10328|10318|10328|10318|10328|10318|1
1634532870000|2021-10-18 04:54:30|10327.6|10317.6|10327.1|10317.1|10327.6|10317.6|10326.8|10316.8|3
1634532880000|2021-10-18 04:54:40|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|1
1634532890000|2021-10-18 04:54:50|10325.8|10315.8|10325.8|10315.8|10325.8|10315.8|10325.8|10315.8|1
1634532900000|2021-10-18 04:55:00|10325.5|10315.5|10325.5|10315.5|10325.5|10315.5|10325.5|10315.5|1
1634532960000|2021-10-18 04:56:00|10325.3|10315.3|10325.3|10315.3|10325.3|10315.3|10325.3|10315.3|1
1634532970000|2021-10-18 04:56:10|10324.4|10314.4|10322.1|10312.1|10324.4|10314.4|10322.1|10312.1|3
1634532990000|2021-10-18 04:56:30|10321.5|10311.5|10321.5|10311.5|10321.5|10311.5|10321.5|10311.5|1
1634533000000|2021-10-18 04:56:40|10321.9|10311.9|10321.9|10311.9|10321.9|10311.9|10321.9|10311.9|1
1634533010000|2021-10-18 04:56:50|10321.5|10311.5|10321.5|10311.5|10321.5|10311.5|10321.5|10311.5|1
1634533050000|2021-10-18 04:57:30|10321.8|10311.8|10321.8|10311.8|10321.8|10311.8|10321.8|10311.8|1
1634533140000|2021-10-18 04:59:00|10321.4|10311.4|10319.5|10309.5|10321.4|10311.4|10319.5|10309.5|6
1634533160000|2021-10-18 04:59:20|10319|10309|10318.8|10308.8|10319|10309|10318.8|10308.8|2
1634533170000|2021-10-18 04:59:30|10319|10309|10319|10309|10319|10309|10319|10309|1
1634533190000|2021-10-18 04:59:50|10319.9|10309.9|10319|10309|10319.9|10309.9|10319|10309|3
1634533220000|2021-10-18 05:00:20|10318.1|10308.1|10318.9|10308.9|10319|10309|10318.1|10308.1|4
1634533270000|2021-10-18 05:01:10|10319|10309|10319|10309|10319|10309|10319|10309|1
1634533310000|2021-10-18 05:01:50|10319.3|10309.3|10318.5|10308.5|10319.3|10309.3|10318.5|10308.5|3
1634533320000|2021-10-18 05:02:00|10318.8|10308.8|10321.1|10311.1|10321.1|10311.1|10318.8|10308.8|4
1634533330000|2021-10-18 05:02:10|10322.1|10312.1|10322.1|10312.1|10322.1|10312.1|10322.1|10312.1|1
1634533340000|2021-10-18 05:02:20|10321.9|10311.9|10322.1|10312.1|10322.1|10312.1|10321.9|10311.9|2
1634533350000|2021-10-18 05:02:30|10321.9|10311.9|10322.1|10312.1|10322.1|10312.1|10321.9|10311.9|2
1634533360000|2021-10-18 05:02:40|10322|10312|10322.4|10312.4|10322.4|10312.4|10322|10312|2
1634533390000|2021-10-18 05:03:10|10322.1|10312.1|10322.1|10312.1|10322.1|10312.1|10322.1|10312.1|1
1634533440000|2021-10-18 05:04:00|10321.8|10311.8|10321.8|10311.8|10322.1|10312.1|10321.8|10311.8|5
1634533470000|2021-10-18 05:04:30|10321.5|10311.5|10321.5|10311.5|10321.5|10311.5|10321.5|10311.5|1
1634533480000|2021-10-18 05:04:40|10322.1|10312.1|10321.9|10311.9|10322.1|10312.1|10321.4|10311.4|3
1634533490000|2021-10-18 05:04:50|10322.3|10312.3|10321.5|10311.5|10322.3|10312.3|10321|10311|4
1634533500000|2021-10-18 05:05:00|10321.9|10311.9|10322.5|10312.5|10322.6|10312.6|10321.9|10311.9|6
1634533510000|2021-10-18 05:05:10|10323.4|10313.4|10322.5|10312.5|10323.4|10313.4|10322.5|10312.5|2
1634533520000|2021-10-18 05:05:20|10322.8|10312.8|10324.6|10314.6|10324.6|10314.6|10322.8|10312.8|3
1634533530000|2021-10-18 05:05:30|10323.6|10313.6|10324.4|10314.4|10324.4|10314.4|10323.6|10313.6|2
1634533540000|2021-10-18 05:05:40|10324.3|10314.3|10324.1|10314.1|10324.3|10314.3|10324.1|10314.1|2
1634533550000|2021-10-18 05:05:50|10323.9|10313.9|10324.6|10314.6|10324.6|10314.6|10323.9|10313.9|2
1634533570000|2021-10-18 05:06:10|10325.5|10315.5|10325.5|10315.5|10325.5|10315.5|10325.5|10315.5|1
1634533590000|2021-10-18 05:06:30|10325.9|10315.9|10326.5|10316.5|10326.5|10316.5|10325.9|10315.9|2
1634533610000|2021-10-18 05:06:50|10326.8|10316.8|10326.9|10316.9|10326.9|10316.9|10326.8|10316.8|2
1634533620000|2021-10-18 05:07:00|10326.6|10316.6|10326.6|10316.6|10327|10317|10326|10316|9
1634533630000|2021-10-18 05:07:10|10326.9|10316.9|10326.9|10316.9|10326.9|10316.9|10326.9|10316.9|1
1634533640000|2021-10-18 05:07:20|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|1
1634533650000|2021-10-18 05:07:30|10327|10317|10327|10317|10327|10317|10327|10317|1
1634533660000|2021-10-18 05:07:40|10328|10318|10327.6|10317.6|10328|10318|10327.6|10317.6|2
1634533670000|2021-10-18 05:07:50|10327|10317|10327.4|10317.4|10327.4|10317.4|10327|10317|2
1634533690000|2021-10-18 05:08:10|10327.6|10317.6|10327.6|10317.6|10327.6|10317.6|10327.6|10317.6|1
1634533700000|2021-10-18 05:08:20|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|10326.8|10316.8|4
1634533710000|2021-10-18 05:08:30|10328.3|10318.3|10326.3|10316.3|10328.3|10318.3|10326.3|10316.3|5
1634533720000|2021-10-18 05:08:40|10325.9|10315.9|10325.6|10315.6|10325.9|10315.9|10325.6|10315.6|2
1634533730000|2021-10-18 05:08:50|10325.1|10315.1|10325.6|10315.6|10325.6|10315.6|10325.1|10315.1|2
1634533740000|2021-10-18 05:09:00|10325.4|10315.4|10326.1|10316.1|10326.1|10316.1|10325.1|10315.1|4
1634533750000|2021-10-18 05:09:10|10325.4|10315.4|10325.4|10315.4|10325.4|10315.4|10325.4|10315.4|1
1634533760000|2021-10-18 05:09:20|10324.8|10314.8|10325.4|10315.4|10325.4|10315.4|10324.8|10314.8|2
1634533770000|2021-10-18 05:09:30|10324.9|10314.9|10325.4|10315.4|10325.4|10315.4|10324.9|10314.9|2
1634533780000|2021-10-18 05:09:40|10326.6|10316.6|10326.4|10316.4|10326.8|10316.8|10326.4|10316.4|3
1634533790000|2021-10-18 05:09:50|10325.1|10315.1|10325.6|10315.6|10325.6|10315.6|10324.9|10314.9|5
1634533830000|2021-10-18 05:10:30|10324.9|10314.9|10326.3|10316.3|10326.3|10316.3|10324.9|10314.9|2
1634533840000|2021-10-18 05:10:40|10324.9|10314.9|10325.4|10315.4|10325.4|10315.4|10324.6|10314.6|4
1634533850000|2021-10-18 05:10:50|10325.8|10315.8|10332.8|10317.3|10334|10323|10325.8|10315.8|5
1634533860000|2021-10-18 05:11:00|10332.5|10318.3|10332.5|10318|10332.5|10318.3|10332.5|10318|2
1634533870000|2021-10-18 05:11:10|10327|10317|10326.8|10316.8|10327|10317|10326.8|10316.8|2
1634533880000|2021-10-18 05:11:20|10327|10317|10334|10321|10334|10321|10327|10317|2
1634533890000|2021-10-18 05:11:30|10334.5|10321.8|10334.5|10321.8|10334.5|10321.8|10334.5|10321.8|1
1634533900000|2021-10-18 05:11:40|10336|10326|10335.1|10325.1|10336|10326|10335.1|10325.1|3
1634533920000|2021-10-18 05:12:00|10335.4|10325.4|10336.1|10326.1|10336.1|10326.1|10335.4|10325.4|2
1634533950000|2021-10-18 05:12:30|10336.3|10326.3|10337.5|10327.5|10337.5|10327.5|10336.3|10326.3|3
1634533970000|2021-10-18 05:12:50|10337.4|10327.4|10337.6|10327.6|10337.6|10327.6|10337.4|10327.4|2
1634533980000|2021-10-18 05:13:00|10336.3|10326.3|10335|10324.8|10336.3|10326.3|10335|10324.8|3
1634533990000|2021-10-18 05:13:10|10334.6|10324.6|10334.6|10324.6|10335|10325|10334.6|10324.6|3
1634534000000|2021-10-18 05:13:20|10334.4|10324.4|10334.4|10324.4|10334.4|10324.4|10334.4|10324.4|1
1634534030000|2021-10-18 05:13:50|10335.3|10325.3|10334.8|10324.8|10335.3|10325.3|10334.8|10324.8|2
1634534090000|2021-10-18 05:14:50|10335.1|10325.1|10335.1|10325.1|10335.1|10325.1|10335.1|10325.1|1
1634534100000|2021-10-18 05:15:00|10334.8|10324.8|10334.8|10324.8|10334.8|10324.8|10334.8|10324.8|1
1634534110000|2021-10-18 05:15:10|10335|10325|10335|10325|10335|10325|10335|10325|1
1634534140000|2021-10-18 05:15:40|10335.6|10325.6|10336|10326|10336|10326|10335.6|10325.6|3
1634534150000|2021-10-18 05:15:50|10337|10327|10337|10327|10337|10327|10337|10327|1
1634534160000|2021-10-18 05:16:00|10337.3|10327.3|10338.9|10328.9|10338.9|10328.9|10337.3|10327.3|2
1634534170000|2021-10-18 05:16:10|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|1
1634534180000|2021-10-18 05:16:20|10339.8|10329.8|10339.8|10329.8|10339.8|10329.8|10339.8|10329.8|1
1634534200000|2021-10-18 05:16:40|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|1
1634534210000|2021-10-18 05:16:50|10339.8|10329.8|10340.6|10330.6|10340.6|10330.6|10339.8|10329.8|4
1634534240000|2021-10-18 05:17:20|10339.5|10329.5|10338.9|10328.9|10339.5|10329.5|10338.9|10328.9|3
1634534260000|2021-10-18 05:17:40|10337.9|10327.9|10337.9|10327.9|10337.9|10327.9|10337.9|10327.9|1
1634534290000|2021-10-18 05:18:10|10337.6|10327.6|10337.6|10327.6|10337.6|10327.6|10337.6|10327.6|1
1634534340000|2021-10-18 05:19:00|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|1
1634534350000|2021-10-18 05:19:10|10337.5|10327.5|10335.1|10325.1|10337.5|10327.5|10335.1|10325.1|4
1634534360000|2021-10-18 05:19:20|10334.8|10324.8|10336.6|10326.6|10336.6|10326.6|10333.4|10323.4|3
1634534370000|2021-10-18 05:19:30|10336.9|10326.9|10337.4|10327.4|10337.4|10327.4|10336.9|10326.9|2
1634534380000|2021-10-18 05:19:40|10338.5|10328.5|10337.8|10327.8|10338.5|10328.5|10337.8|10327.8|2
1634534390000|2021-10-18 05:19:50|10337.4|10327.4|10337.4|10327.4|10337.4|10327.4|10337.4|10327.4|1
1634534420000|2021-10-18 05:20:20|10337.6|10327.6|10336.8|10326.8|10337.6|10327.6|10336.8|10326.8|2
1634534440000|2021-10-18 05:20:40|10336.4|10326.4|10336.4|10326.4|10336.4|10326.4|10336.4|10326.4|1
1634534460000|2021-10-18 05:21:00|10335.9|10325.9|10335.9|10325.9|10335.9|10325.9|10335.9|10325.9|1
1634534470000|2021-10-18 05:21:10|10337|10327|10337|10327|10337|10327|10337|10327|1
1634534500000|2021-10-18 05:21:40|10336.3|10326.3|10337.1|10327.1|10337.1|10327.1|10336.3|10326.3|2
1634534520000|2021-10-18 05:22:00|10338|10328|10338|10328|10338|10328|10337.8|10327.8|3
1634534530000|2021-10-18 05:22:10|10337.9|10327.9|10338.5|10328.5|10338.5|10328.5|10337.6|10327.6|3
1634534560000|2021-10-18 05:22:40|10338.1|10328.1|10338.3|10328.3|10338.3|10328.3|10338.1|10328.1|2
1634534570000|2021-10-18 05:22:50|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|1
1634534610000|2021-10-18 05:23:30|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|1
1634534620000|2021-10-18 05:23:40|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|1
1634534640000|2021-10-18 05:24:00|10338.5|10328.5|10338.9|10328.9|10338.9|10328.9|10338.4|10328.4|3
1634534660000|2021-10-18 05:24:20|10338|10328|10338.4|10328.4|10338.4|10328.4|10338|10328|2
1634534670000|2021-10-18 05:24:30|10338.9|10328.9|10339.4|10329.4|10339.4|10329.4|10338.9|10328.9|2
1634534680000|2021-10-18 05:24:40|10338.9|10328.9|10338.9|10328.9|10338.9|10328.9|10338.9|10328.9|1
1634534690000|2021-10-18 05:24:50|10339.3|10329.3|10338.4|10328.4|10339.3|10329.3|10338.4|10328.4|2
1634534700000|2021-10-18 05:25:00|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|1
1634534730000|2021-10-18 05:25:30|10338.9|10328.9|10338.9|10328.9|10338.9|10328.9|10338.9|10328.9|1
1634534740000|2021-10-18 05:25:40|10338|10328|10337.8|10327.8|10338|10328|10337.8|10327.8|2
1634534750000|2021-10-18 05:25:50|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|1
1634534760000|2021-10-18 05:26:00|10336.1|10326.1|10336.8|10326.8|10336.8|10326.8|10336.1|10326.1|2
1634534770000|2021-10-18 05:26:10|10336.1|10326.1|10336.1|10326.1|10336.1|10326.1|10336.1|10326.1|1
1634534820000|2021-10-18 05:27:00|10336|10326|10336|10326|10336|10326|10336|10326|1
1634534840000|2021-10-18 05:27:20|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|1
1634534860000|2021-10-18 05:27:40|10337.3|10327.3|10337.5|10327.5|10337.5|10327.5|10336.6|10326.6|4
1634534870000|2021-10-18 05:27:50|10336.5|10326.5|10336.4|10326.4|10337|10327|10336|10326|5
1634534890000|2021-10-18 05:28:10|10336.8|10326.8|10336.8|10326.8|10336.8|10326.8|10336.8|10326.8|1
1634534920000|2021-10-18 05:28:40|10337.4|10327.4|10338|10328|10338|10328|10336.8|10326.8|5
1634534940000|2021-10-18 05:29:00|10336.9|10326.9|10337.9|10327.9|10337.9|10327.9|10336.9|10326.9|3
1634534970000|2021-10-18 05:29:30|10337|10327|10336.9|10326.9|10337|10327|10336.9|10326.9|2
1634534980000|2021-10-18 05:29:40|10337.4|10327.4|10337.4|10327.4|10337.9|10327.9|10336.6|10326.6|6
1634534990000|2021-10-18 05:29:50|10336.5|10326.5|10336.4|10326.4|10337.9|10327.9|10336.4|10326.4|7
1634535000000|2021-10-18 05:30:00|10336.9|10326.9|10342.9|10332.9|10355.9|10345.9|10336.9|10326.9|30
1634535010000|2021-10-18 05:30:10|10340.8|10329.8|10338.1|10328.1|10340.8|10329.8|10334|10322.5|17
1634535020000|2021-10-18 05:30:20|10337.4|10327.4|10338.3|10328.3|10342.4|10332.4|10337.4|10327.4|16
1634535030000|2021-10-18 05:30:30|10338|10328|10337.8|10327.8|10339.9|10329.9|10336.4|10326.4|14
1634535040000|2021-10-18 05:30:40|10336.6|10326.6|10335|10325|10336.6|10326.6|10335|10325|5
1634535050000|2021-10-18 05:30:50|10335.3|10325.3|10334.4|10324.4|10335.3|10325.3|10334|10324|5
1634535060000|2021-10-18 05:31:00|10334.3|10324.3|10334.6|10324.6|10334.6|10324.6|10333.9|10323.9|3
1634535070000|2021-10-18 05:31:10|10335.1|10325.1|10338.9|10328.9|10338.9|10328.9|10335.1|10325.1|7
1634535080000|2021-10-18 05:31:20|10337.4|10327.4|10343.9|10333.9|10344.6|10334.6|10337.4|10327.4|25
1634535090000|2021-10-18 05:31:30|10344.9|10334.9|10342.8|10332.8|10346.5|10336.5|10340.6|10330.6|22
1634535100000|2021-10-18 05:31:40|10342.6|10332.6|10345.3|10335.3|10345.3|10335.3|10340.8|10330.8|20
1634535110000|2021-10-18 05:31:50|10345.5|10335.5|10350.8|10340.8|10350.8|10340.8|10345.4|10335.4|12
1634535120000|2021-10-18 05:32:00|10351|10341|10356.4|10346.4|10356.4|10346.4|10351|10341|20
1634535130000|2021-10-18 05:32:10|10355.9|10345.9|10348.9|10338.9|10355.9|10345.9|10346.8|10336.8|18
1634535140000|2021-10-18 05:32:20|10347.8|10337.8|10342|10332|10347.8|10337.8|10342|10332|21
1634535150000|2021-10-18 05:32:30|10341.3|10331.3|10338|10328|10341.3|10331.3|10338|10328|13
1634535160000|2021-10-18 05:32:40|10337.5|10327.5|10336.4|10326.4|10338.3|10328.3|10336.4|10326.4|8
1634535170000|2021-10-18 05:32:50|10337.1|10327.1|10335.8|10325.8|10337.4|10327.4|10335.8|10325.8|5
1634535180000|2021-10-18 05:33:00|10336.1|10326.1|10336.4|10326.4|10336.6|10326.6|10336.1|10326.1|8
1634535190000|2021-10-18 05:33:10|10336.6|10326.6|10335|10325|10336.6|10326.6|10334.6|10324.6|10
1634535200000|2021-10-18 05:33:20|10335.4|10325.4|10335|10325|10335.4|10325.4|10334.3|10324.3|5
1634535210000|2021-10-18 05:33:30|10334.3|10324.3|10334.9|10324.9|10335.3|10325.3|10334.3|10324.3|5
1634535220000|2021-10-18 05:33:40|10334.6|10324.6|10334.3|10324.3|10335.3|10325.3|10334.3|10324.3|5
1634535230000|2021-10-18 05:33:50|10333.4|10323.4|10336.4|10326.4|10339.9|10329.9|10332.8|10322.8|24
1634535240000|2021-10-18 05:34:00|10336.1|10326.1|10335.9|10325.9|10339|10329|10335|10325|23
1634535250000|2021-10-18 05:34:10|10335.6|10325.6|10336.4|10326.4|10336.8|10326.8|10335.4|10325.4|7
1634535260000|2021-10-18 05:34:20|10335.8|10325.8|10336.9|10326.9|10336.9|10326.9|10335.8|10325.8|7
1634535270000|2021-10-18 05:34:30|10337.1|10327.1|10337.6|10327.6|10337.6|10327.6|10337.1|10327.1|3
1634535280000|2021-10-18 05:34:40|10337.4|10327.4|10337.4|10327.4|10337.4|10327.4|10337.4|10327.4|1
1634535290000|2021-10-18 05:34:50|10337.1|10327.1|10337.6|10327.6|10337.6|10327.6|10336.4|10326.4|4
1634535300000|2021-10-18 05:35:00|10338.3|10328.3|10343.4|10333.4|10343.4|10333.4|10338.3|10328.3|6
1634535310000|2021-10-18 05:35:10|10344.5|10334.5|10347.5|10337.5|10347.5|10337.5|10343.9|10333.9|17
1634535320000|2021-10-18 05:35:20|10347.9|10337.9|10346|10336|10347.9|10337.9|10346|10336|12
1634535330000|2021-10-18 05:35:30|10346.4|10336.4|10347.4|10337.4|10348.1|10338.1|10346.4|10336.4|10
1634535340000|2021-10-18 05:35:40|10347.1|10337.1|10347.3|10337.3|10347.5|10337.5|10346.9|10336.9|8
1634535350000|2021-10-18 05:35:50|10347.8|10337.8|10350.5|10340.5|10352.6|10342.6|10347.8|10337.8|18
1634535360000|2021-10-18 05:36:00|10350.3|10340.3|10356.1|10346.1|10356.5|10346.5|10350.3|10340.3|14
1634535370000|2021-10-18 05:36:10|10356.4|10346.4|10358.8|10348.8|10359.3|10349.3|10355.6|10345.6|17
1634535380000|2021-10-18 05:36:20|10358.5|10348.5|10358.8|10348.8|10358.8|10348.8|10358.5|10348.5|4
1634535390000|2021-10-18 05:36:30|10358.5|10348.5|10358.8|10348.8|10360.3|10350.3|10358.4|10348.4|11
1634535400000|2021-10-18 05:36:40|10357.9|10347.9|10354|10344|10357.9|10347.9|10352.3|10342.3|14
1634535410000|2021-10-18 05:36:50|10352.3|10342.3|10352.1|10342.1|10354.8|10344.8|10351.4|10341.4|12
1634535420000|2021-10-18 05:37:00|10351.9|10341.9|10351.5|10341.5|10351.9|10341.9|10349.9|10339.9|10
1634535430000|2021-10-18 05:37:10|10351.3|10341.3|10351.6|10341.6|10351.6|10341.6|10350.3|10340.3|8
1634535440000|2021-10-18 05:37:20|10351.5|10341.5|10357.5|10347.5|10357.5|10347.5|10351.5|10341.5|7
1634535450000|2021-10-18 05:37:30|10357.4|10347.4|10360|10350|10360|10350|10356.9|10346.9|7
1634535460000|2021-10-18 05:37:40|10359.3|10349.3|10359.8|10349.8|10360|10350|10359.3|10349.3|5
1634535470000|2021-10-18 05:37:50|10359.1|10349.1|10358.5|10348.5|10359.1|10349.1|10358|10348|23
1634535480000|2021-10-18 05:38:00|10358.3|10348.3|10360.1|10350.1|10360.9|10350.9|10358.3|10348.3|15
1634535490000|2021-10-18 05:38:10|10359.9|10349.9|10357.5|10347.5|10359.9|10349.9|10357.5|10347.5|8
1634535500000|2021-10-18 05:38:20|10357.1|10347.1|10357.4|10347.4|10357.4|10347.4|10357.1|10347.1|2
1634535510000|2021-10-18 05:38:30|10358|10348|10355.6|10345.6|10358.6|10348.6|10355.6|10345.6|10
1634535520000|2021-10-18 05:38:40|10355.4|10345.4|10356.1|10346.1|10356.1|10346.1|10354.5|10344.5|10
1634535530000|2021-10-18 05:38:50|10355.6|10345.6|10356.6|10346.6|10356.6|10346.6|10355.6|10345.6|2
1634535540000|2021-10-18 05:39:00|10356.8|10346.8|10356.8|10346.8|10356.8|10346.8|10356.4|10346.4|3
1634535550000|2021-10-18 05:39:10|10356.4|10346.4|10353.1|10343.1|10356.4|10346.4|10353.1|10343.1|5
1634535560000|2021-10-18 05:39:20|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|1
1634535570000|2021-10-18 05:39:30|10352.3|10342.3|10352.3|10342.3|10352.3|10342.3|10352.3|10342.3|1
1634535580000|2021-10-18 05:39:40|10352.5|10342.5|10356.1|10346.1|10356.1|10346.1|10352.5|10342.5|6
1634535590000|2021-10-18 05:39:50|10356.5|10346.5|10356|10346|10356.6|10346.6|10355.9|10345.9|4
1634535600000|2021-10-18 05:40:00|10356.4|10346.4|10356.4|10346.4|10356.4|10346.4|10356.4|10346.4|1
1634535630000|2021-10-18 05:40:30|10357.4|10347.4|10357.1|10347.1|10357.4|10347.4|10355.9|10345.9|4
1634535640000|2021-10-18 05:40:40|10359.9|10349.9|10363.1|10353.1|10363.1|10353.1|10359.9|10349.9|7
1634535650000|2021-10-18 05:40:50|10363.4|10353.4|10367.5|10357.5|10367.9|10357.9|10363.4|10353.4|4
1634535660000|2021-10-18 05:41:00|10366.1|10356.1|10364.3|10354.3|10366.1|10356.1|10364.3|10354.3|9
1634535670000|2021-10-18 05:41:10|10365.4|10355.4|10365.8|10355.8|10366.6|10356.6|10364.6|10354.6|18
1634535680000|2021-10-18 05:41:20|10366.1|10356.1|10365.6|10355.6|10368|10358|10364|10354|9
1634535690000|2021-10-18 05:41:30|10365.3|10355.3|10366.4|10356.4|10367.9|10357.9|10365.3|10355.3|15
1634535700000|2021-10-18 05:41:40|10365.5|10355.5|10363.9|10353.9|10365.5|10355.5|10362.8|10352.8|9
1634535710000|2021-10-18 05:41:50|10363.1|10353.1|10364.3|10354.3|10366.6|10356.6|10362.1|10352.1|13
1634535720000|2021-10-18 05:42:00|10364.4|10354.4|10361.8|10351.8|10364.6|10354.6|10361.8|10351.8|6
1634535730000|2021-10-18 05:42:10|10361.5|10351.5|10361.5|10351.5|10361.5|10351.5|10361.5|10351.5|1
1634535740000|2021-10-18 05:42:20|10360.6|10350.6|10357.1|10347.1|10360.6|10350.6|10356.3|10346.3|5
1634535750000|2021-10-18 05:42:30|10355.9|10345.9|10354.3|10344.3|10355.9|10345.9|10354|10344|4
1634535760000|2021-10-18 05:42:40|10354.1|10344.1|10356.9|10346.9|10356.9|10346.9|10354.1|10344.1|3
1634535770000|2021-10-18 05:42:50|10357.6|10347.6|10356.1|10346.1|10359.5|10349.5|10355.4|10345.4|12
1634535780000|2021-10-18 05:43:00|10356.4|10346.4|10354.5|10344.5|10358.5|10348.5|10354.5|10344.5|21
1634535790000|2021-10-18 05:43:10|10354.6|10344.6|10356.5|10345.5|10356.8|10346.8|10354.6|10343.8|13
1634535800000|2021-10-18 05:43:20|10356|10345.4|10355.5|10345|10356|10345.4|10355.4|10345|4
1634535810000|2021-10-18 05:43:30|10354.9|10344.9|10353.4|10343.4|10355|10344.9|10353.4|10343.4|6
1634535820000|2021-10-18 05:43:40|10352.5|10342.5|10352.9|10342.9|10352.9|10342.9|10351.6|10341.6|8
1634535830000|2021-10-18 05:43:50|10353.1|10343.1|10352.3|10342.3|10353.1|10343.1|10351.1|10341.1|8
1634535840000|2021-10-18 05:44:00|10352.6|10342.6|10352.3|10342.3|10352.6|10342.6|10351.6|10341.6|5
1634535850000|2021-10-18 05:44:10|10351.9|10341.9|10350.9|10340.9|10352.8|10342.8|10350.8|10340.8|8
1634535860000|2021-10-18 05:44:20|10350.6|10340.6|10344.9|10334.9|10350.6|10340.6|10344.9|10334.9|9
1634535870000|2021-10-18 05:44:30|10344.3|10334.3|10342.9|10332.9|10344.6|10334.6|10342.9|10332.9|5
1634535880000|2021-10-18 05:44:40|10342.8|10331.3|10335.8|10325.8|10342.8|10331.6|10335.8|10325.8|15
1634535890000|2021-10-18 05:44:50|10335.1|10325.1|10339.1|10329.1|10339.5|10329.5|10335.1|10325.1|15
1634535900000|2021-10-18 05:45:00|10337.8|10327.5|10339.1|10329.1|10339.5|10329.5|10336.9|10326.9|19
1634535910000|2021-10-18 05:45:10|10338.9|10328.9|10338.4|10328.4|10340.1|10330.1|10336.8|10325.8|12
1634535920000|2021-10-18 05:45:20|10338|10328|10338.9|10328.9|10339.1|10329.1|10336.9|10326.9|13
1634535930000|2021-10-18 05:45:30|10338.5|10328.5|10338.6|10328.6|10340.4|10330.4|10337.5|10327.3|13
1634535940000|2021-10-18 05:45:40|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|1
1634535950000|2021-10-18 05:45:50|10336.6|10326.6|10335.6|10325.6|10336.6|10326.6|10335.1|10325.1|6
1634535960000|2021-10-18 05:46:00|10335.1|10325.1|10335.8|10325.8|10336|10326|10334.1|10324.1|12
1634535970000|2021-10-18 05:46:10|10336.6|10326.6|10336.6|10326.6|10336.6|10326.6|10336.6|10326.6|1
1634535980000|2021-10-18 05:46:20|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|1
1634535990000|2021-10-18 05:46:30|10336.6|10326.6|10337.1|10327.1|10337.1|10327.1|10336.6|10326.6|2
1634536000000|2021-10-18 05:46:40|10336|10326|10336|10326|10336|10326|10336|10326|1
1634536010000|2021-10-18 05:46:50|10336.1|10326.1|10335.6|10325.6|10336.1|10326.1|10335.6|10325.6|2
1634536020000|2021-10-18 05:47:00|10334.9|10324.9|10334.9|10324.9|10334.9|10324.9|10334.9|10324.9|1
1634536040000|2021-10-18 05:47:20|10334|10324|10333.6|10323.6|10334.4|10324.4|10332.8|10322.8|7
1634536050000|2021-10-18 05:47:30|10332.8|10322.8|10333.6|10323.6|10333.6|10323.6|10332.6|10322.6|8
1634536060000|2021-10-18 05:47:40|10332.6|10322.6|10331.6|10321.6|10333.6|10323.6|10331.6|10321.6|7
1634536070000|2021-10-18 05:47:50|10331.3|10321.3|10327.5|10317.5|10331.3|10321.3|10324.5|10314.5|15
1634536080000|2021-10-18 05:48:00|10327.4|10317.4|10325.8|10315.8|10328.1|10318.1|10324.5|10314.5|25
1634536090000|2021-10-18 05:48:10|10324.8|10314.8|10329.6|10319.6|10329.6|10319.6|10323.6|10313.6|20
1634536100000|2021-10-18 05:48:20|10328.5|10318.5|10330.6|10320.6|10330.6|10320.6|10327|10317|22
1634536110000|2021-10-18 05:48:30|10330.9|10320.9|10337.8|10327.8|10338.5|10327.8|10329.9|10319.9|10
1634536120000|2021-10-18 05:48:40|10338.3|10328.3|10339.5|10328.8|10340|10328.8|10337.8|10327.8|14
1634536130000|2021-10-18 05:48:50|10338.4|10328.4|10338.6|10328.6|10338.6|10328.6|10336.1|10326.1|12
1634536140000|2021-10-18 05:49:00|10339.1|10329.1|10339.9|10329.9|10339.9|10329.9|10338.6|10328.6|5
1634536150000|2021-10-18 05:49:10|10340.1|10330.1|10340.6|10330.6|10341.1|10331.1|10339.6|10329.6|8
1634536160000|2021-10-18 05:49:20|10340.1|10330.1|10340.9|10330.9|10340.9|10330.9|10339.8|10329.8|7
1634536170000|2021-10-18 05:49:30|10339.8|10329.8|10339.6|10329.6|10340.6|10330.6|10339.3|10329.3|8
1634536180000|2021-10-18 05:49:40|10339.3|10329.3|10337.8|10327.8|10339.3|10329.3|10337.8|10327.8|9
1634536190000|2021-10-18 05:49:50|10338.5|10328.5|10332|10322|10338.5|10328.5|10331.8|10321.3|8
1634536200000|2021-10-18 05:50:00|10332.3|10322.3|10335.9|10325.9|10337.1|10327.1|10332.3|10322.3|13
1634536210000|2021-10-18 05:50:10|10336.4|10326.4|10335.4|10325.4|10336.9|10326.9|10334.4|10324.4|14
1634536220000|2021-10-18 05:50:20|10336.1|10326.1|10337.4|10327.4|10337.4|10327.4|10333.9|10323.9|17
1634536230000|2021-10-18 05:50:30|10338.1|10328.1|10338.4|10328.4|10339.1|10329.1|10336.6|10326.6|17
1634536240000|2021-10-18 05:50:40|10337.1|10327.1|10336.5|10326.5|10338.6|10328.6|10336.5|10326.5|8
1634536250000|2021-10-18 05:50:50|10336.8|10326.8|10332.6|10322.6|10337.5|10327.5|10332.6|10322.6|17
1634536260000|2021-10-18 05:51:00|10333.9|10323.9|10334.4|10324.4|10334.6|10324.6|10331.9|10321.9|11
1634536270000|2021-10-18 05:51:10|10335.8|10325.8|10334.9|10324.9|10335.8|10325.8|10334.9|10324.9|3
1634536280000|2021-10-18 05:51:20|10335.5|10325.5|10335.6|10325.6|10335.9|10325.9|10335.1|10325.1|11
1634536290000|2021-10-18 05:51:30|10335.9|10325.9|10336.6|10326.6|10336.6|10326.6|10335.6|10325.6|5
1634536300000|2021-10-18 05:51:40|10336|10326|10336.6|10326.6|10337.1|10327.1|10335.9|10325.9|8
1634536310000|2021-10-18 05:51:50|10337|10327|10336|10326|10337|10327|10335.4|10325.4|8
1634536320000|2021-10-18 05:52:00|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|1
1634536330000|2021-10-18 05:52:10|10336.3|10326.3|10335.1|10325.1|10336.3|10326.3|10334.3|10324.3|9
1634536340000|2021-10-18 05:52:20|10334.5|10324.5|10334.3|10324.3|10335.1|10325.1|10334.3|10324.3|6
1634536350000|2021-10-18 05:52:30|10333.8|10323.8|10333|10323|10333.8|10323.8|10333|10323|9
1634536360000|2021-10-18 05:52:40|10333.4|10323.4|10333.4|10323.4|10333.4|10323.4|10333.4|10323.4|1
1634536390000|2021-10-18 05:53:10|10334.1|10324.1|10334.4|10324.4|10334.9|10324.9|10334.1|10324.1|3
1634536400000|2021-10-18 05:53:20|10334.9|10324.9|10333.4|10323.4|10334.9|10324.9|10333.4|10323.4|7
1634536410000|2021-10-18 05:53:30|10334|10324|10334.3|10324.3|10334.5|10324.5|10332.8|10322.8|8
1634536420000|2021-10-18 05:53:40|10334.6|10324.6|10333.6|10323.6|10335|10325|10333.6|10323.6|4
1634536430000|2021-10-18 05:53:50|10334.4|10324.4|10334.6|10324.6|10335|10325|10334.3|10324.3|5
1634536440000|2021-10-18 05:54:00|10334.3|10324.3|10334.3|10324.3|10334.6|10324.6|10334.3|10324.3|3
1634536450000|2021-10-18 05:54:10|10334.9|10324.9|10334.9|10324.9|10334.9|10324.9|10334.9|10324.9|1
1634536460000|2021-10-18 05:54:20|10335.3|10325.3|10335.8|10325.8|10335.8|10325.8|10335.3|10325.3|2
1634536470000|2021-10-18 05:54:30|10336.1|10326.1|10335.1|10325.1|10336.1|10326.1|10335|10325|4
1634536480000|2021-10-18 05:54:40|10334.9|10324.9|10334.4|10324.4|10334.9|10324.9|10334.4|10324.4|2
1634536490000|2021-10-18 05:54:50|10332.9|10322.9|10333.5|10323.5|10334.3|10324.3|10332.6|10322.6|5
1634536500000|2021-10-18 05:55:00|10333.8|10323.8|10334.3|10324.3|10334.3|10324.3|10333.6|10323.6|4
1634536510000|2021-10-18 05:55:10|10333.6|10323.6|10333.4|10323.4|10333.6|10323.6|10333.1|10323.1|3
1634536520000|2021-10-18 05:55:20|10333.1|10323.1|10333.4|10323.4|10333.4|10323.4|10333.1|10323.1|2
1634536530000|2021-10-18 05:55:30|10332.4|10322.4|10332.6|10322.6|10332.6|10322.6|10331.9|10321.9|4
1634536570000|2021-10-18 05:56:10|10333.4|10323.4|10340.3|10329.5|10341.3|10329.5|10333.4|10323.4|7
1634536580000|2021-10-18 05:56:20|10341.8|10331|10343|10333|10343.1|10333.1|10340.9|10330.9|15
1634536590000|2021-10-18 05:56:30|10343.4|10333.4|10342.1|10332.1|10343.4|10333.4|10342.1|10332.1|4
1634536600000|2021-10-18 05:56:40|10341.9|10331.9|10341.9|10331.9|10341.9|10331.9|10341.9|10331.9|1
1634536620000|2021-10-18 05:57:00|10341.5|10331.5|10341.5|10331.5|10341.5|10331.5|10341.5|10331.5|1
1634536640000|2021-10-18 05:57:20|10344|10332.8|10346.6|10336.6|10348.5|10338.5|10344|10332.8|15
1634536650000|2021-10-18 05:57:30|10346.4|10336.4|10346.9|10336.9|10346.9|10336.9|10346.4|10336.4|3
1634536660000|2021-10-18 05:57:40|10347.1|10337.1|10347.6|10337.6|10347.6|10337.6|10347.1|10337.1|3
1634536670000|2021-10-18 05:57:50|10347.1|10337.1|10346.6|10336.6|10347.1|10337.1|10346.1|10336.1|7
1634536680000|2021-10-18 05:58:00|10346.1|10336.1|10346.4|10336.4|10346.6|10336.6|10345.9|10335.9|7
1634536700000|2021-10-18 05:58:20|10346.1|10336.1|10346.1|10336.1|10346.1|10336.1|10346.1|10336.1|1
1634536710000|2021-10-18 05:58:30|10345.9|10335.9|10345.6|10335.6|10345.9|10335.9|10345.6|10335.6|2
1634536720000|2021-10-18 05:58:40|10345.9|10335.9|10342.1|10332.1|10346.4|10336.4|10342.1|10332.1|6
1634536730000|2021-10-18 05:58:50|10343|10333|10342.8|10332.8|10343|10333|10341.9|10331.9|6
1634536740000|2021-10-18 05:59:00|10342.5|10332.5|10342.9|10332.9|10342.9|10332.9|10342.5|10332.5|2
1634536750000|2021-10-18 05:59:10|10342.5|10332.5|10342.9|10332.9|10342.9|10332.9|10342.5|10332.5|2
1634536760000|2021-10-18 05:59:20|10343.3|10333.3|10347.1|10337.1|10347.1|10337.1|10343.3|10333.3|7
1634536770000|2021-10-18 05:59:30|10347.4|10337.4|10349.6|10339.6|10349.6|10339.6|10347.4|10337.4|6
1634536780000|2021-10-18 05:59:40|10350.1|10340.1|10352.1|10342.1|10352.5|10342.5|10350|10340|8
1634536790000|2021-10-18 05:59:50|10351.4|10341.4|10350.8|10340.8|10352.1|10342.1|10350.8|10340.8|6
1634536800000|2021-10-18 06:00:00|10351.5|10341.5|10349.8|10339.8|10351.6|10341.6|10349.8|10339.8|11
1634536810000|2021-10-18 06:00:10|10350|10340|10347.4|10337.4|10350|10340|10347.3|10337.3|11
1634536820000|2021-10-18 06:00:20|10349.3|10339.3|10350.8|10340.8|10352.3|10342.3|10349.3|10339.3|17
1634536830000|2021-10-18 06:00:30|10350.1|10340.1|10349.6|10339.6|10350.4|10340.4|10348.5|10338.5|24
1634536840000|2021-10-18 06:00:40|10350.1|10340.1|10349.8|10339.8|10352.1|10342.1|10349.5|10339.5|24
1634536850000|2021-10-18 06:00:50|10351.1|10341.1|10354|10344|10354.8|10344.8|10349.8|10339.8|29
1634536860000|2021-10-18 06:01:00|10353.6|10343.6|10353|10343|10355.5|10345.5|10351.6|10341.6|24
1634536870000|2021-10-18 06:01:10|10351.5|10341.5|10353.1|10343.1|10354.4|10344.4|10351.4|10341.4|23
1634536880000|2021-10-18 06:01:20|10352.9|10342.9|10352.3|10342.3|10353|10343|10351.8|10341.8|11
1634536890000|2021-10-18 06:01:30|10351.9|10341.9|10350.9|10340.9|10352.9|10342.9|10350.5|10340.5|12
1634536900000|2021-10-18 06:01:40|10351.6|10341.6|10351.8|10341.8|10352.1|10342.1|10350.8|10340.8|15
1634536910000|2021-10-18 06:01:50|10352.1|10342.1|10353|10343|10354.4|10344.4|10352.1|10342.1|9
1634536920000|2021-10-18 06:02:00|10353.1|10343.1|10353.8|10343.8|10353.8|10343.8|10351.1|10341.1|22
1634536930000|2021-10-18 06:02:10|10352.3|10342.3|10352|10342|10353.5|10343.3|10352|10342|7
1634536940000|2021-10-18 06:02:20|10352.8|10342.8|10354.9|10344.9|10354.9|10344.9|10352.1|10342.1|10
1634536950000|2021-10-18 06:02:30|10355.3|10345.3|10354.5|10344.5|10356.5|10346.5|10353.9|10343.9|14
1634536960000|2021-10-18 06:02:40|10354.8|10344.8|10349.8|10339.8|10355.5|10345.5|10349.8|10339.8|12
1634536970000|2021-10-18 06:02:50|10350.1|10340.1|10351|10341|10354.8|10344.8|10350.1|10340.1|16
1634536980000|2021-10-18 06:03:00|10351.3|10341.3|10350.9|10340.9|10351.3|10341.3|10350.9|10340.9|6
1634536990000|2021-10-18 06:03:10|10351.1|10341.1|10351.1|10341.1|10352.4|10342.4|10351.1|10341.1|17
1634537000000|2021-10-18 06:03:20|10350.9|10340.9|10350.9|10340.9|10350.9|10340.9|10350.9|10340.9|1
1634537010000|2021-10-18 06:03:30|10350.4|10340.4|10350.4|10340.4|10350.4|10340.4|10350.4|10340.4|1
1634537020000|2021-10-18 06:03:40|10350|10340|10350|10340|10350|10340|10350|10340|1
1634537040000|2021-10-18 06:04:00|10349.5|10339.5|10345|10335|10349.5|10339.5|10345|10335|18
1634537050000|2021-10-18 06:04:10|10345.9|10335.9|10345.4|10335.4|10346.8|10336.8|10344.1|10334.1|27
1634537060000|2021-10-18 06:04:20|10346.3|10336.3|10345|10335|10346.8|10336.8|10344|10334|28
1634537070000|2021-10-18 06:04:30|10345.5|10335.5|10344.9|10334.9|10345.8|10335.8|10344.6|10334.6|16
1634537090000|2021-10-18 06:04:50|10345.5|10335.5|10345.8|10335.8|10346.1|10336.1|10344.8|10334.8|12
1634537100000|2021-10-18 06:05:00|10345.4|10335.4|10345|10335|10345.4|10335.4|10344.8|10334.8|3
1634537110000|2021-10-18 06:05:10|10346.4|10336.4|10347.8|10337.8|10348.9|10338.9|10346.4|10336.4|5
1634537130000|2021-10-18 06:05:30|10347.1|10337.1|10347.8|10337.8|10348.6|10338.6|10347.1|10337.1|5
1634537150000|2021-10-18 06:05:50|10347.1|10337.1|10346.6|10336.6|10347.1|10337.1|10345.8|10335.8|6
1634537160000|2021-10-18 06:06:00|10346.1|10336.1|10345.6|10335.6|10346.1|10336.1|10345.6|10335.6|2
1634537170000|2021-10-18 06:06:10|10346.1|10336.1|10345.6|10335.6|10346.1|10336.1|10345.4|10335.4|6
1634537180000|2021-10-18 06:06:20|10346.1|10336.1|10346.1|10336.1|10346.1|10336.1|10346.1|10336.1|1
1634537190000|2021-10-18 06:06:30|10345.5|10335.5|10340.5|10330.5|10345.5|10335.5|10340.5|10330.5|8
1634537200000|2021-10-18 06:06:40|10339.9|10329.9|10339.8|10329.8|10340|10330|10336.9|10326.9|21
1634537210000|2021-10-18 06:06:50|10339.3|10329.3|10340.8|10330.8|10341.6|10331.6|10338.6|10328.6|20
1634537220000|2021-10-18 06:07:00|10339.8|10329.8|10340|10330|10342.5|10332.5|10337.8|10327.8|22
1634537230000|2021-10-18 06:07:10|10340.8|10330.8|10339.1|10329.1|10341.4|10331.4|10338.6|10328.6|8
1634537240000|2021-10-18 06:07:20|10339.5|10329.5|10339.3|10329.3|10340|10330|10338.3|10328.3|10
1634537250000|2021-10-18 06:07:30|10338.6|10328.6|10338.4|10328.4|10338.6|10328.6|10337.3|10327.3|10
1634537260000|2021-10-18 06:07:40|10337.8|10327.8|10338.4|10328.4|10338.4|10328.4|10337.8|10327.8|15
1634537270000|2021-10-18 06:07:50|10339.3|10329.3|10342.1|10332.1|10342.1|10332.1|10339.3|10329.3|4
1634537280000|2021-10-18 06:08:00|10342.6|10332.6|10342.6|10332.6|10342.6|10332.6|10342.6|10332.6|1
1634537290000|2021-10-18 06:08:10|10344|10334|10348.6|10338.6|10349.1|10339.1|10344|10334|10
1634537300000|2021-10-18 06:08:20|10349.1|10339.1|10349.1|10339.1|10349.1|10339.1|10349.1|10339.1|1
1634537320000|2021-10-18 06:08:40|10349.6|10339.6|10349.6|10339.6|10349.6|10339.6|10348.6|10338.6|6
1634537330000|2021-10-18 06:08:50|10348.6|10338.6|10349.3|10339.3|10349.3|10339.3|10348.6|10338.6|4
1634537340000|2021-10-18 06:09:00|10348.6|10338.6|10348.5|10338.5|10349.3|10339.3|10347.9|10337.9|5
1634537350000|2021-10-18 06:09:10|10349.5|10339.5|10350|10340|10350.4|10340.4|10348.6|10338.6|12
1634537360000|2021-10-18 06:09:20|10349.6|10339.6|10350.5|10340.5|10351|10341|10348.1|10338.1|16
1634537370000|2021-10-18 06:09:30|10350.1|10340.1|10349.4|10339.4|10350.1|10340.1|10349.4|10339.4|2
1634537380000|2021-10-18 06:09:40|10350.1|10340.1|10349.4|10339.4|10350.1|10340.1|10349.3|10339.3|8
1634537390000|2021-10-18 06:09:50|10349|10339|10348.3|10338.3|10349|10339|10347.5|10337.5|7
1634537400000|2021-10-18 06:10:00|10348.5|10338.5|10349.5|10339.5|10350.1|10340.1|10348.5|10338.5|5
1634537410000|2021-10-18 06:10:10|10349.9|10339.9|10350.8|10340.8|10351.1|10341.1|10349.9|10339.9|7
1634537420000|2021-10-18 06:10:20|10350.3|10340.3|10350.3|10340.3|10350.3|10340.3|10350|10340|3
1634537440000|2021-10-18 06:10:40|10352.4|10342.4|10352.4|10342.4|10352.4|10342.4|10352.4|10342.4|1
1634537450000|2021-10-18 06:10:50|10352.8|10342.8|10353|10343|10353|10343|10352.8|10342.8|2
1634537460000|2021-10-18 06:11:00|10352.3|10342.3|10351.6|10341.6|10352.3|10342.3|10351.3|10341.3|3
1634537470000|2021-10-18 06:11:10|10350.5|10340.5|10350.5|10340.5|10351.1|10341.1|10350.5|10340.5|3
1634537480000|2021-10-18 06:11:20|10350|10340|10350|10340|10350|10340|10350|10340|1
1634537490000|2021-10-18 06:11:30|10350.3|10340.3|10350.3|10340.3|10350.3|10340.3|10350.3|10340.3|1
1634537500000|2021-10-18 06:11:40|10350|10340|10349.8|10339.8|10350|10340|10349.4|10339.4|4
1634537510000|2021-10-18 06:11:50|10350.9|10340.9|10350.5|10340.5|10350.9|10340.9|10348.9|10338.9|7
1634537520000|2021-10-18 06:12:00|10350.8|10340.8|10349.8|10339.8|10351.1|10341.1|10349.8|10339.8|7
1634537530000|2021-10-18 06:12:10|10349.4|10339.4|10349|10339|10349.4|10339.4|10349|10339|2
1634537550000|2021-10-18 06:12:30|10348.5|10338.5|10348.5|10338.5|10348.5|10338.5|10348.5|10338.5|1
1634537560000|2021-10-18 06:12:40|10348.3|10338.3|10348|10338|10348.3|10338.3|10347.6|10337.6|4
1634537570000|2021-10-18 06:12:50|10348.8|10338.8|10349|10339|10349|10339|10348.8|10338.8|2
1634537580000|2021-10-18 06:13:00|10349.8|10339.8|10350.8|10340.8|10350.8|10340.8|10349.8|10339.8|3
1634537590000|2021-10-18 06:13:10|10350.4|10340.4|10351|10341|10351.1|10341.1|10350.4|10340.4|4
1634537600000|2021-10-18 06:13:20|10350.8|10340.8|10350.8|10340.8|10350.8|10340.8|10350.5|10340.5|3
1634537610000|2021-10-18 06:13:30|10351.1|10341.1|10351.1|10341.1|10351.6|10341.6|10350.8|10340.8|5
1634537620000|2021-10-18 06:13:40|10350.8|10340.8|10351.3|10341.3|10351.3|10341.3|10350.8|10340.8|5
1634537630000|2021-10-18 06:13:50|10351|10341|10350.3|10340.3|10351|10341|10350.1|10340.1|15
1634537640000|2021-10-18 06:14:00|10349.9|10339.9|10350.9|10340.9|10351.3|10341.3|10349.9|10339.9|11
1634537650000|2021-10-18 06:14:10|10350.8|10340.8|10350.3|10340.3|10351.4|10341.4|10350.3|10340.3|7
1634537660000|2021-10-18 06:14:20|10350.6|10340.6|10351|10341|10351.4|10341.4|10350.6|10340.6|5
1634537680000|2021-10-18 06:14:40|10351.1|10341.1|10351.1|10341.1|10351.1|10341.1|10351.1|10341.1|1
1634537690000|2021-10-18 06:14:50|10351.6|10341.6|10352.9|10342.9|10353.1|10343.1|10351.3|10341.3|8
1634537700000|2021-10-18 06:15:00|10351.9|10341.9|10351.4|10341.4|10351.9|10341.9|10351.4|10341.4|2
1634537740000|2021-10-18 06:15:40|10352.1|10342.1|10352.1|10342.1|10352.1|10342.1|10352.1|10342.1|1
1634537750000|2021-10-18 06:15:50|10352.4|10342.4|10352.4|10342.4|10352.4|10342.4|10352.4|10342.4|1
1634537790000|2021-10-18 06:16:30|10351.5|10341.5|10351.3|10341.3|10351.5|10341.5|10351.3|10341.3|2
1634537800000|2021-10-18 06:16:40|10351|10341|10350.5|10340.5|10351|10341|10350.5|10340.5|2
1634537810000|2021-10-18 06:16:50|10351.8|10341.8|10350.4|10340.4|10351.8|10341.8|10350.4|10340.4|2
1634537820000|2021-10-18 06:17:00|10349.9|10339.9|10349.9|10339.9|10349.9|10339.9|10349.9|10339.9|1
1634537830000|2021-10-18 06:17:10|10349.5|10339.5|10350.5|10340.5|10350.5|10340.5|10349|10339|5
1634537840000|2021-10-18 06:17:20|10350.9|10340.9|10349.9|10339.9|10350.9|10340.9|10349.9|10339.9|2
1634537850000|2021-10-18 06:17:30|10350.4|10340.4|10350.1|10340.1|10350.6|10340.6|10350.1|10340.1|3
1634537860000|2021-10-18 06:17:40|10350.6|10340.6|10350.1|10340.1|10350.6|10340.6|10350.1|10340.1|3
1634537870000|2021-10-18 06:17:50|10350.6|10340.6|10350.9|10340.9|10350.9|10340.9|10350.6|10340.6|2
1634537880000|2021-10-18 06:18:00|10350|10340|10351.4|10341.4|10351.4|10341.4|10350|10340|2
1634537890000|2021-10-18 06:18:10|10351|10341|10351|10341|10351|10341|10351|10341|1
1634537900000|2021-10-18 06:18:20|10351.3|10341.3|10351.3|10341.3|10351.3|10341.3|10351.3|10341.3|1
1634537910000|2021-10-18 06:18:30|10351.6|10341.6|10352.3|10342.3|10352.3|10342.3|10351.6|10341.6|3
1634537920000|2021-10-18 06:18:40|10353|10343|10353.4|10343.4|10353.4|10343.4|10353|10343|2
1634537930000|2021-10-18 06:18:50|10352.9|10342.9|10352.9|10342.9|10352.9|10342.9|10352.9|10342.9|1
1634537940000|2021-10-18 06:19:00|10352.6|10342.6|10351.1|10341.1|10352.6|10342.6|10351.1|10341.1|4
1634537960000|2021-10-18 06:19:20|10351.9|10341.9|10351.4|10341.4|10352|10342|10351.4|10341.4|10
1634537970000|2021-10-18 06:19:30|10351.9|10341.9|10351.9|10341.9|10351.9|10341.9|10351.9|10341.9|1
1634537990000|2021-10-18 06:19:50|10353.3|10343.3|10357.3|10347.3|10357.3|10347.3|10353.3|10343.3|5
1634538000000|2021-10-18 06:20:00|10357.5|10347.5|10358|10348|10358.6|10348.6|10357.5|10347.5|7
1634538010000|2021-10-18 06:20:10|10358.5|10348.5|10358.1|10348.1|10358.5|10348.5|10358.1|10348.1|8
1634538020000|2021-10-18 06:20:20|10359.3|10349.3|10364.4|10354.4|10365.1|10355.1|10359.3|10349.3|9
1634538030000|2021-10-18 06:20:30|10365|10355|10365.3|10355.3|10365.3|10355.3|10365|10355|2
1634538040000|2021-10-18 06:20:40|10364.9|10354.9|10370.3|10360.3|10370.3|10360.3|10364.9|10354.9|3
1634538050000|2021-10-18 06:20:50|10370.8|10360.8|10370.8|10360.8|10370.8|10360.8|10370.8|10360.8|1
1634538060000|2021-10-18 06:21:00|10369.3|10359.3|10369.3|10359.3|10369.3|10359.3|10369.3|10359.3|1
1634538070000|2021-10-18 06:21:10|10368.9|10358.9|10365.8|10355.3|10368.9|10358.9|10365.8|10355.3|5
1634538080000|2021-10-18 06:21:20|10364.1|10354.1|10364.1|10354.1|10364.1|10354.1|10364.1|10354.1|1
1634538090000|2021-10-18 06:21:30|10363.9|10353.9|10363.6|10353.6|10364.9|10354.9|10363.6|10353.6|4
1634538100000|2021-10-18 06:21:40|10363.4|10353.4|10362.9|10352.9|10363.6|10353.6|10362.9|10352.9|4
1634538110000|2021-10-18 06:21:50|10363.6|10353.6|10363.6|10353.6|10363.6|10353.6|10363.6|10353.6|1
1634538120000|2021-10-18 06:22:00|10364.8|10354.8|10370.5|10360.5|10370.5|10360.5|10364.8|10354.8|6
1634538130000|2021-10-18 06:22:10|10371|10361|10371.8|10361.8|10371.8|10361.8|10370.5|10360.5|4
1634538140000|2021-10-18 06:22:20|10371.4|10361.4|10372.1|10362.1|10372.3|10362.3|10371.4|10361.4|3
1634538150000|2021-10-18 06:22:30|10372|10362|10371.3|10361.3|10372|10362|10371.3|10361.3|4
1634538160000|2021-10-18 06:22:40|10370.5|10360.5|10370.5|10360.5|10370.5|10360.5|10370.5|10360.5|1
1634538180000|2021-10-18 06:23:00|10370.1|10360.1|10377.4|10367.4|10377.6|10367.6|10370.1|10360.1|5
1634538190000|2021-10-18 06:23:10|10378.8|10368.8|10376.9|10366.9|10378.8|10368.8|10376.9|10366.9|9
1634538200000|2021-10-18 06:23:20|10377.1|10367.1|10377.4|10367.4|10377.4|10367.4|10376.3|10366.3|6
1634538210000|2021-10-18 06:23:30|10377.1|10367.1|10378.1|10368.1|10378.1|10368.1|10377.1|10367.1|3
1634538220000|2021-10-18 06:23:40|10378.5|10368.5|10378.8|10368.8|10378.8|10368.8|10378.5|10368.5|2
1634538230000|2021-10-18 06:23:50|10379|10369|10382.1|10372.1|10382.1|10372.1|10379|10369|7
1634538240000|2021-10-18 06:24:00|10383.1|10373.1|10385|10375|10385|10375|10382.6|10372.6|15
1634538250000|2021-10-18 06:24:10|10385.3|10375.3|10385.8|10375.8|10387.6|10377.6|10384.9|10374.9|12
1634538260000|2021-10-18 06:24:20|10385.3|10375.3|10385.4|10375.4|10386.3|10376.3|10384.3|10374.3|5
1634538270000|2021-10-18 06:24:30|10386.5|10376.5|10386|10376|10387.3|10377.3|10386|10376|6
1634538280000|2021-10-18 06:24:40|10387.5|10377.5|10387.4|10377.4|10387.5|10377.5|10387|10377|3
1634538290000|2021-10-18 06:24:50|10387|10377|10388.4|10378.4|10388.4|10378.4|10387|10377|10
1634538300000|2021-10-18 06:25:00|10389|10379|10386.9|10376.9|10389|10379|10386.9|10376.9|11
1634538310000|2021-10-18 06:25:10|10385|10375|10379.5|10369.5|10385|10375|10378.9|10368.9|18
1634538320000|2021-10-18 06:25:20|10379.8|10369.8|10379.9|10369.9|10380|10370|10378|10368|12
1634538330000|2021-10-18 06:25:30|10378.9|10368.9|10379.5|10369.5|10380.6|10370.6|10378.9|10368.9|10
1634538340000|2021-10-18 06:25:40|10379.8|10369.8|10380|10370|10380.6|10370.6|10379.8|10369.8|3
1634538350000|2021-10-18 06:25:50|10378.6|10368.6|10379.3|10369.3|10379.8|10369.8|10378.6|10368.6|10
1634538360000|2021-10-18 06:26:00|10379.8|10369.8|10382.3|10372.3|10382.3|10372.3|10379.8|10369.8|2
1634538370000|2021-10-18 06:26:10|10382|10372|10381.3|10371.3|10382.4|10372.4|10379.4|10369.4|19
1634538380000|2021-10-18 06:26:20|10381.8|10371.8|10381.8|10371.8|10383.4|10373.4|10379.3|10369.3|23
1634538390000|2021-10-18 06:26:30|10379.6|10369.6|10382.4|10372.4|10382.8|10372.8|10379.6|10369.6|26
1634538400000|2021-10-18 06:26:40|10382.1|10372.1|10379.5|10369.5|10382.4|10372.4|10378.6|10368.6|19
1634538410000|2021-10-18 06:26:50|10380|10370|10380.1|10370.1|10381.1|10371.1|10378.9|10368.9|24
1634538420000|2021-10-18 06:27:00|10379.5|10369.5|10377|10367|10380.9|10370.9|10377|10367|15
1634538430000|2021-10-18 06:27:10|10376.8|10366.8|10378.8|10368.8|10378.8|10368.8|10376.6|10366.6|5
1634538440000|2021-10-18 06:27:20|10377.4|10367.4|10380.1|10370.1|10380.3|10370.3|10376.1|10366.1|14
1634538450000|2021-10-18 06:27:30|10380.6|10370.6|10378.9|10368.9|10382.4|10372.4|10378.5|10368.5|25
1634538460000|2021-10-18 06:27:40|10378.4|10368.4|10377.6|10367.6|10378.9|10368.9|10377.6|10367.6|11
1634538470000|2021-10-18 06:27:50|10378.4|10368.4|10387.6|10377.6|10387.6|10377.6|10378.4|10368.4|12
1634538480000|2021-10-18 06:28:00|10387.9|10377.9|10386.4|10376.4|10387.9|10377.9|10386.4|10376.4|27
1634538490000|2021-10-18 06:28:10|10387.6|10377.6|10386.1|10376.1|10387.8|10377.8|10385.3|10375.3|19
1634538500000|2021-10-18 06:28:20|10385.1|10375.1|10382.6|10372.6|10386.6|10376.6|10382.6|10372.6|18
1634538510000|2021-10-18 06:28:30|10384|10374|10382.8|10372.8|10384|10374|10381.6|10371.6|8
1634538520000|2021-10-18 06:28:40|10383.1|10373.1|10382.9|10372.9|10383.1|10373.1|10382.9|10372.9|2
1634538530000|2021-10-18 06:28:50|10383.6|10373.6|10387.3|10377.3|10387.3|10377.3|10383.6|10373.6|7
1634538540000|2021-10-18 06:29:00|10387.6|10377.6|10387.6|10377.6|10387.6|10377.6|10387|10377|3
1634538550000|2021-10-18 06:29:10|10388.3|10378.3|10388.5|10378.5|10388.5|10378.5|10387.8|10377.8|6
1634538570000|2021-10-18 06:29:30|10389|10379|10389.4|10379.4|10389.4|10379.4|10389|10379|2
1634538580000|2021-10-18 06:29:40|10389.6|10379.6|10389.1|10379.1|10389.9|10379.9|10389.1|10379.1|5
1634538590000|2021-10-18 06:29:50|10389.5|10379.5|10387.8|10377.8|10389.8|10379.8|10387.8|10377.8|5
1634538600000|2021-10-18 06:30:00|10387.1|10377.1|10387.1|10377.1|10387.4|10377.4|10387.1|10377.1|3
1634538610000|2021-10-18 06:30:10|10386.8|10376.8|10384.8|10374.8|10386.8|10376.8|10384.4|10374.4|15
1634538620000|2021-10-18 06:30:20|10385.3|10375.3|10387.3|10377.3|10387.8|10377.8|10385.3|10375.3|9
1634538630000|2021-10-18 06:30:30|10387.8|10377.8|10387.9|10377.9|10388.1|10378.1|10387.1|10377.1|9
1634538640000|2021-10-18 06:30:40|10387.5|10377.5|10389.1|10379.1|10389.9|10379.9|10387.5|10377.5|9
1634538650000|2021-10-18 06:30:50|10389.6|10379.6|10389.9|10379.9|10391.4|10381.4|10389.6|10379.6|16
1634538660000|2021-10-18 06:31:00|10388.8|10378.8|10394.4|10384.4|10395.6|10385.6|10388.5|10378.5|24
1634538670000|2021-10-18 06:31:10|10395.4|10385.4|10389.5|10379.5|10395.4|10385.4|10389.5|10379.5|21
1634538680000|2021-10-18 06:31:20|10390.1|10380.1|10389.8|10379.8|10392.6|10382.6|10389.1|10379.1|20
1634538690000|2021-10-18 06:31:30|10389.1|10379.1|10390.3|10380.3|10391.9|10381.9|10387.5|10377.5|25
1634538700000|2021-10-18 06:31:40|10390.8|10380.8|10390.1|10380.1|10391.1|10381.1|10388.6|10378.6|21
1634538710000|2021-10-18 06:31:50|10390.9|10380.9|10390.6|10380.6|10391|10381|10389.3|10379.3|20
1634538720000|2021-10-18 06:32:00|10390.1|10380.1|10386.1|10376.1|10390.4|10380.4|10385.8|10375.8|21
1634538730000|2021-10-18 06:32:10|10386.5|10376.5|10382.4|10372.4|10386.5|10376.5|10381.8|10371.8|17
1634538740000|2021-10-18 06:32:20|10381.5|10371.5|10382.3|10372.3|10382.9|10372.9|10381.4|10371.4|14
1634538750000|2021-10-18 06:32:30|10382.9|10372.9|10382.3|10372.3|10382.9|10372.9|10381.4|10371.4|17
1634538760000|2021-10-18 06:32:40|10382.6|10372.6|10382.4|10372.4|10382.9|10372.9|10381.3|10371.3|10
1634538770000|2021-10-18 06:32:50|10383.3|10373.3|10381.9|10371.9|10383.6|10373.6|10381.9|10371.9|12
1634538780000|2021-10-18 06:33:00|10381.4|10371.4|10381.9|10371.9|10382.3|10372.3|10381.3|10371.3|6
1634538800000|2021-10-18 06:33:20|10382.3|10372.3|10386.5|10376.5|10386.5|10376.5|10381.9|10371.9|14
1634538810000|2021-10-18 06:33:30|10386|10376|10389.8|10379.8|10390.6|10380.6|10386|10376|17
1634538820000|2021-10-18 06:33:40|10390.6|10380.6|10391|10381|10391.4|10381.4|10389.8|10379.8|17
1634538830000|2021-10-18 06:33:50|10390.8|10380.8|10389|10379|10390.8|10380.8|10389|10379|15
1634538840000|2021-10-18 06:34:00|10388.5|10378.5|10388.5|10378.5|10388.9|10378.9|10386.4|10376.4|17
1634538850000|2021-10-18 06:34:10|10388.1|10378.1|10385.6|10375.6|10388.4|10378.4|10384.1|10374.1|21
1634538860000|2021-10-18 06:34:20|10385.1|10375.1|10385|10375|10385.8|10375.8|10384.4|10374.4|10
1634538870000|2021-10-18 06:34:30|10384.6|10374.6|10380.8|10370.8|10385.3|10375.3|10380.1|10370.1|19
1634538880000|2021-10-18 06:34:40|10379.9|10369.9|10379.9|10369.9|10379.9|10369.9|10379.4|10369.4|5
1634538890000|2021-10-18 06:34:50|10380.4|10370.4|10381.6|10371.6|10382.3|10372.3|10380.4|10370.4|6
1634538900000|2021-10-18 06:35:00|10382.1|10372.1|10380.4|10370.4|10382.1|10372.1|10380.4|10370.4|7
1634538910000|2021-10-18 06:35:10|10380.1|10370.1|10377.9|10367.9|10380.5|10370.5|10377.9|10367.9|4
1634538920000|2021-10-18 06:35:20|10377.4|10367.4|10377.3|10367.3|10377.6|10367.6|10377.3|10367.3|3
1634538930000|2021-10-18 06:35:30|10376.6|10366.6|10377.1|10367.1|10377.1|10367.1|10375.1|10365.1|8
1634538940000|2021-10-18 06:35:40|10376.6|10366.6|10377.1|10367.1|10377.1|10367.1|10376.6|10366.6|6
1634538950000|2021-10-18 06:35:50|10377.6|10367.6|10379.9|10369.9|10379.9|10369.9|10377.6|10367.6|10
1634538960000|2021-10-18 06:36:00|10379.4|10369.4|10383.9|10373.9|10383.9|10373.9|10379.4|10369.4|12
1634538970000|2021-10-18 06:36:10|10383.5|10373.5|10381.6|10371.6|10383.5|10373.5|10380.8|10370.8|11
1634538980000|2021-10-18 06:36:20|10381.1|10371.1|10380.4|10370.4|10382.4|10372.4|10380.4|10370.4|12
1634538990000|2021-10-18 06:36:30|10381.3|10371.3|10381.6|10371.6|10382|10372|10380.3|10370.3|8
1634539000000|2021-10-18 06:36:40|10381.9|10371.9|10383|10373|10383.5|10373.5|10381.9|10371.9|5
1634539010000|2021-10-18 06:36:50|10383.6|10373.6|10383.5|10373.5|10384.1|10374.1|10383.1|10373.1|7
1634539020000|2021-10-18 06:37:00|10383.8|10373.8|10384.1|10374.1|10384.1|10374.1|10383.5|10373.5|4
1634539030000|2021-10-18 06:37:10|10383.5|10373.5|10383.5|10373.5|10384.3|10374.3|10383.5|10373.5|7
1634539040000|2021-10-18 06:37:20|10383|10373|10383.1|10373.1|10383.5|10373.5|10383|10373|4
1634539050000|2021-10-18 06:37:30|10382.8|10372.8|10380.3|10370.3|10382.8|10372.8|10378.9|10368.9|4
1634539060000|2021-10-18 06:37:40|10379.4|10369.4|10379.9|10369.9|10380.6|10370.6|10378.9|10368.9|10
1634539070000|2021-10-18 06:37:50|10378.9|10368.9|10379.9|10369.9|10379.9|10369.9|10378.9|10368.9|5
1634539080000|2021-10-18 06:38:00|10378.9|10368.9|10378.4|10368.4|10378.9|10368.9|10377.6|10367.6|9
1634539110000|2021-10-18 06:38:30|10377.3|10367.3|10377.6|10367.6|10377.6|10367.6|10377.3|10367.3|2
1634539130000|2021-10-18 06:38:50|10377.4|10367.4|10378.3|10368.3|10378.3|10368.3|10377.4|10367.4|3
1634539140000|2021-10-18 06:39:00|10380|10370|10381.8|10371.8|10382.4|10372.4|10380|10370|14
1634539150000|2021-10-18 06:39:10|10382.5|10372.5|10385.4|10375.4|10385.4|10375.4|10382.4|10372.4|9
1634539160000|2021-10-18 06:39:20|10386.8|10376.8|10386.8|10376.8|10386.8|10376.8|10386.8|10376.8|1
1634539170000|2021-10-18 06:39:30|10387.4|10377.4|10392.6|10382.6|10392.6|10382.6|10387.4|10377.4|13
1634539180000|2021-10-18 06:39:40|10391.5|10381.5|10392.4|10382.4|10393|10383|10390.9|10380.9|20
1634539190000|2021-10-18 06:39:50|10391.9|10381.9|10391|10381|10392.1|10382.1|10390.4|10380.4|9
1634539200000|2021-10-18 06:40:00|10390.5|10380.5|10388.9|10378.9|10390.5|10380.5|10388.8|10378.8|8
1634539210000|2021-10-18 06:40:10|10389.5|10379.5|10388.8|10378.8|10389.6|10379.6|10388.8|10378.8|8
1634539220000|2021-10-18 06:40:20|10388.4|10378.4|10386.6|10376.6|10388.4|10378.4|10386.6|10376.6|5
1634539230000|2021-10-18 06:40:30|10385.8|10375.8|10388|10378|10388.9|10378.9|10385.8|10375.8|13
1634539240000|2021-10-18 06:40:40|10389.3|10379.3|10389.5|10379.5|10389.5|10379.5|10388|10378|5
1634539250000|2021-10-18 06:40:50|10389.1|10379.1|10389.6|10379.6|10389.6|10379.6|10389|10379|13
1634539260000|2021-10-18 06:41:00|10390.6|10380.6|10392.6|10382.6|10392.9|10382.9|10390.6|10380.6|8
1634539270000|2021-10-18 06:41:10|10391.8|10381.8|10391.5|10381.5|10392.9|10382.9|10391|10381|16
1634539280000|2021-10-18 06:41:20|10391.1|10381.1|10391|10381|10391.3|10381.3|10390.4|10380.4|11
1634539290000|2021-10-18 06:41:30|10391.3|10381.3|10390.3|10380.3|10391.3|10381.3|10390.3|10380.3|6
1634539300000|2021-10-18 06:41:40|10389.9|10379.9|10389.3|10379.3|10389.9|10379.9|10388.1|10378.1|8
1634539310000|2021-10-18 06:41:50|10389.9|10379.9|10388.6|10378.6|10390.4|10380.4|10388.6|10378.6|10
1634539320000|2021-10-18 06:42:00|10387.8|10377.8|10387.6|10377.6|10388.4|10378.4|10387.1|10377.1|19
1634539330000|2021-10-18 06:42:10|10387.9|10377.9|10386.9|10376.9|10388.6|10378.6|10386.9|10376.9|14
1634539340000|2021-10-18 06:42:20|10387.1|10377.1|10385.9|10375.9|10388.8|10378.8|10385.9|10375.9|13
1634539350000|2021-10-18 06:42:30|10386.8|10376.8|10388.4|10378.4|10388.8|10378.8|10386.8|10376.8|13
1634539360000|2021-10-18 06:42:40|10388.6|10378.6|10387.9|10377.9|10388.9|10378.9|10387.4|10377.4|21
1634539370000|2021-10-18 06:42:50|10388.4|10378.4|10388.9|10378.9|10389|10379|10387.6|10377.6|22
1634539380000|2021-10-18 06:43:00|10389.1|10379.1|10388.8|10378.8|10389.4|10379.4|10387.3|10377.3|21
1634539390000|2021-10-18 06:43:10|10388.3|10378.3|10388.3|10378.3|10389.1|10379.1|10387.6|10377.6|11
1634539400000|2021-10-18 06:43:20|10387.8|10377.8|10386.6|10376.6|10387.8|10377.8|10386.4|10376.4|16
1634539410000|2021-10-18 06:43:30|10387.3|10377.3|10386.5|10376.5|10387.3|10377.3|10382.9|10372.9|25
1634539420000|2021-10-18 06:43:40|10385.4|10375.4|10384.9|10374.9|10387|10377|10384.5|10374.5|17
1634539430000|2021-10-18 06:43:50|10386.1|10376.1|10387.5|10377.5|10387.5|10377.5|10384.4|10374.4|22
1634539440000|2021-10-18 06:44:00|10387|10377|10384.4|10374.4|10387.5|10377.5|10384.4|10374.4|9
1634539450000|2021-10-18 06:44:10|10384.8|10374.8|10384.4|10374.4|10385.8|10375.8|10383.5|10373.5|12
1634539460000|2021-10-18 06:44:20|10384.1|10374.1|10387.5|10377.5|10389.5|10379.5|10384.1|10374.1|25
1634539470000|2021-10-18 06:44:30|10388.4|10378.4|10387.4|10377.4|10390.3|10380.3|10387|10377|24
1634539480000|2021-10-18 06:44:40|10386.8|10376.8|10388.9|10378.9|10389.6|10379.6|10386.8|10376.8|20
1634539490000|2021-10-18 06:44:50|10388.5|10378.5|10389.3|10379.3|10389.3|10379.3|10388.4|10378.4|10
1634539500000|2021-10-18 06:45:00|10389.5|10379.5|10386.9|10376.9|10389.5|10379.5|10386.6|10376.6|18
1634539510000|2021-10-18 06:45:10|10387.1|10377.1|10385.5|10375.5|10388|10378|10385.5|10375.5|20
1634539520000|2021-10-18 06:45:20|10386.1|10376.1|10382.6|10372.6|10386.9|10376.9|10382.6|10372.6|24
1634539530000|2021-10-18 06:45:30|10383|10373|10382.6|10372.6|10383.4|10373.4|10380.5|10370.5|17
1634539540000|2021-10-18 06:45:40|10381.9|10371.9|10384.4|10374.4|10385.6|10375.6|10380.8|10370.8|18
1634539550000|2021-10-18 06:45:50|10383.1|10373.1|10382.6|10372.6|10384.3|10374.3|10382.6|10372.6|13
1634539560000|2021-10-18 06:46:00|10382.1|10372.1|10381.3|10371.3|10382.6|10372.6|10379.6|10369.6|27
1634539570000|2021-10-18 06:46:10|10380.9|10370.9|10383.1|10373.1|10384.5|10374.5|10380.9|10370.9|18
1634539580000|2021-10-18 06:46:20|10382.9|10372.9|10381.4|10371.4|10382.9|10372.9|10381.1|10371.1|7
1634539590000|2021-10-18 06:46:30|10382|10372|10382.5|10372.5|10382.5|10372.5|10381.1|10371.1|7
1634539600000|2021-10-18 06:46:40|10382.9|10372.9|10381.3|10371.3|10382.9|10372.9|10381|10371|22
1634539610000|2021-10-18 06:46:50|10380.4|10370.4|10380.6|10370.6|10382.3|10372.3|10378.5|10368.5|25
1634539620000|2021-10-18 06:47:00|10380|10370|10378|10368|10380|10370|10377.8|10367.8|18
1634539630000|2021-10-18 06:47:10|10379.4|10369.4|10382.1|10372.1|10382.1|10372.1|10379.4|10369.4|12
1634539640000|2021-10-18 06:47:20|10381.6|10371.6|10381.3|10371.3|10381.8|10371.8|10381.3|10371.3|3
1634539650000|2021-10-18 06:47:30|10381.8|10371.8|10381.1|10371.1|10381.8|10371.8|10380.4|10370.4|4
1634539660000|2021-10-18 06:47:40|10379.3|10369.3|10382.5|10372.5|10382.5|10372.5|10378.9|10368.9|8
1634539670000|2021-10-18 06:47:50|10382.8|10372.8|10382.4|10372.4|10383.4|10373.4|10382|10372|11
1634539680000|2021-10-18 06:48:00|10382.8|10372.8|10388.1|10378.1|10388.5|10378.5|10382.8|10372.8|14
1634539690000|2021-10-18 06:48:10|10388.4|10378.4|10387.5|10377.5|10388.4|10378.4|10387|10377|8
1634539700000|2021-10-18 06:48:20|10387.1|10377.1|10387.5|10377.5|10388.1|10378.1|10387.1|10377.1|6
1634539710000|2021-10-18 06:48:30|10387.1|10377.1|10387.9|10377.9|10387.9|10377.9|10387|10377|6
1634539720000|2021-10-18 06:48:40|10386.5|10376.5|10386.4|10376.4|10387.1|10377.1|10386.4|10376.4|3
1634539730000|2021-10-18 06:48:50|10386|10376|10384.1|10374.1|10386|10376|10383.8|10373.8|5
1634539740000|2021-10-18 06:49:00|10384.4|10374.4|10384.8|10374.8|10385.6|10375.6|10383.3|10373.3|20
1634539750000|2021-10-18 06:49:10|10384.1|10374.1|10385|10375|10385.5|10375.5|10383.1|10373.1|12
1634539760000|2021-10-18 06:49:20|10385.5|10375.5|10385.5|10375.5|10385.8|10375.8|10384.3|10374.3|11
1634539770000|2021-10-18 06:49:30|10385|10375|10388.9|10378.9|10388.9|10378.9|10385|10375|13
1634539780000|2021-10-18 06:49:40|10389.3|10379.3|10393.1|10383.1|10393.1|10383.1|10389.3|10379.3|10
1634539790000|2021-10-18 06:49:50|10393.9|10383.9|10394.9|10384.9|10394.9|10384.9|10393.9|10383.9|2
1634539800000|2021-10-18 06:50:00|10394.1|10384.1|10389.8|10379.8|10394.1|10384.1|10389.8|10379.8|13
1634539810000|2021-10-18 06:50:10|10388.9|10378.9|10390.4|10380.4|10390.4|10380.4|10387.8|10377.8|10
1634539820000|2021-10-18 06:50:20|10389.9|10379.9|10388.9|10378.9|10389.9|10379.9|10388.4|10378.4|11
1634539830000|2021-10-18 06:50:30|10388.4|10378.4|10387.4|10377.4|10388.9|10378.9|10386.9|10376.9|8
1634539840000|2021-10-18 06:50:40|10387.6|10377.6|10387.9|10377.9|10388.9|10378.9|10387.6|10377.6|5
1634539850000|2021-10-18 06:50:50|10389.6|10379.6|10389.4|10379.4|10389.6|10379.6|10389.4|10379.4|2
1634539860000|2021-10-18 06:51:00|10389.9|10379.9|10390.1|10380.1|10390.1|10380.1|10389.9|10379.9|2
1634539870000|2021-10-18 06:51:10|10390.6|10380.6|10391.6|10381.6|10391.6|10381.6|10390.6|10380.6|2
1634539880000|2021-10-18 06:51:20|10391.1|10381.1|10390.1|10380.1|10391.1|10381.1|10390.1|10380.1|4
1634539890000|2021-10-18 06:51:30|10389.8|10379.8|10388.9|10378.9|10389.8|10379.8|10388.9|10378.9|3
1634539900000|2021-10-18 06:51:40|10388.5|10378.5|10387.6|10377.6|10388.9|10378.9|10387.6|10377.6|4
1634539910000|2021-10-18 06:51:50|10387.9|10377.9|10382.1|10372.1|10387.9|10377.9|10382.1|10372.1|9
1634539920000|2021-10-18 06:52:00|10382.5|10372.5|10383.4|10373.4|10383.4|10373.4|10382.1|10372.1|4
1634539930000|2021-10-18 06:52:10|10383.6|10373.6|10382.6|10372.6|10384.6|10374.6|10382.6|10372.6|7
1634539940000|2021-10-18 06:52:20|10383.5|10373.5|10381.5|10371.5|10383.5|10373.5|10381.5|10371.5|8
1634539950000|2021-10-18 06:52:30|10381.8|10371.8|10383.9|10373.9|10383.9|10373.9|10381.8|10371.8|5
1634539960000|2021-10-18 06:52:40|10384.4|10374.4|10385|10375|10385.6|10375.6|10384.4|10374.4|4
1634539970000|2021-10-18 06:52:50|10384.6|10374.6|10385.1|10375.1|10386.8|10376.8|10384.6|10374.6|13
1634539980000|2021-10-18 06:53:00|10385.4|10375.4|10386|10376|10387.4|10377.4|10384.6|10374.6|15
1634539990000|2021-10-18 06:53:10|10385.3|10375.3|10385|10375|10386|10376|10385|10375|5
1634540000000|2021-10-18 06:53:20|10385.5|10375.5|10384.6|10374.6|10385.5|10375.5|10384.6|10374.6|2
1634540010000|2021-10-18 06:53:30|10385.4|10375.4|10387.1|10377.1|10387.1|10377.1|10385.4|10375.4|9
1634540020000|2021-10-18 06:53:40|10387.6|10377.6|10391.5|10381.5|10391.5|10381.5|10387.6|10377.6|9
1634540030000|2021-10-18 06:53:50|10391.6|10381.6|10393.4|10383.4|10395.3|10385.3|10391.6|10381.6|11
1634540040000|2021-10-18 06:54:00|10393|10383|10394.1|10384.1|10394.1|10384.1|10393|10383|6
1634540050000|2021-10-18 06:54:10|10395|10385|10393.6|10383.6|10395|10385|10393.6|10383.6|6
1634540060000|2021-10-18 06:54:20|10394.4|10384.4|10394.4|10384.4|10395.3|10385.3|10393.9|10383.9|6
1634540070000|2021-10-18 06:54:30|10394.8|10384.8|10394.8|10384.8|10394.8|10384.8|10394.8|10384.8|1
1634540080000|2021-10-18 06:54:40|10394.4|10384.4|10393|10383|10394.6|10384.6|10392.8|10382.8|11
1634540090000|2021-10-18 06:54:50|10392.8|10382.8|10393.1|10383.1|10393.1|10383.1|10390.8|10380.8|13
1634540100000|2021-10-18 06:55:00|10392.6|10382.6|10390.6|10380.6|10393.1|10383.1|10390.6|10380.6|8
1634540110000|2021-10-18 06:55:10|10389.4|10379.4|10390.8|10380.8|10390.8|10380.8|10389.1|10379.1|5
1634540120000|2021-10-18 06:55:20|10391|10381|10391|10381|10391.4|10381.4|10390.9|10380.9|6
1634540130000|2021-10-18 06:55:30|10391.1|10381.1|10392.6|10382.6|10392.6|10382.6|10391.1|10381.1|3
1634540140000|2021-10-18 06:55:40|10392.9|10382.9|10393.1|10383.1|10393.1|10383.1|10392.9|10382.9|2
1634540150000|2021-10-18 06:55:50|10392.9|10382.9|10392.9|10382.9|10393.9|10383.9|10392.9|10382.9|5
1634540160000|2021-10-18 06:56:00|10393.6|10383.6|10392.9|10382.9|10393.9|10383.9|10392.9|10382.9|7
1634540170000|2021-10-18 06:56:10|10393.1|10383.1|10392.9|10382.9|10393.1|10383.1|10392.9|10382.9|2
1634540180000|2021-10-18 06:56:20|10392.1|10382.1|10388.9|10378.9|10392.1|10382.1|10388.9|10378.9|6
1634540190000|2021-10-18 06:56:30|10389.1|10379.1|10387.1|10377.1|10389.1|10379.1|10387.1|10377.1|13
1634540200000|2021-10-18 06:56:40|10387.4|10377.4|10385.9|10375.9|10388.6|10378.6|10385.9|10375.9|10
1634540210000|2021-10-18 06:56:50|10384.8|10374.8|10384.9|10374.9|10387.4|10377.4|10384.8|10374.8|10
1634540220000|2021-10-18 06:57:00|10384.4|10374.4|10378.1|10368.1|10384.6|10374.6|10378.1|10368.1|18
1634540230000|2021-10-18 06:57:10|10377.6|10367.6|10374.8|10364.8|10377.6|10367.6|10374.8|10364.8|10
1634540240000|2021-10-18 06:57:20|10374.1|10364.1|10370.1|10360.1|10374.1|10364.1|10369.3|10359.3|18
1634540250000|2021-10-18 06:57:30|10369.6|10359.6|10366.9|10356.9|10369.9|10359.9|10365.6|10355.6|9
1634540260000|2021-10-18 06:57:40|10367.1|10357.1|10361.1|10351.1|10367.1|10357.1|10360.6|10350.6|15
1634540270000|2021-10-18 06:57:50|10361.4|10351.4|10359.9|10349.9|10361.6|10351.6|10357.9|10347.9|22
1634540280000|2021-10-18 06:58:00|10359.4|10349.4|10365.6|10355.6|10365.9|10355.9|10358.6|10348.6|21
1634540290000|2021-10-18 06:58:10|10365.1|10355.1|10366.4|10356.4|10367.6|10357.6|10364.9|10354.9|14
1634540300000|2021-10-18 06:58:20|10367.9|10357.9|10370.1|10360.1|10370.6|10360.6|10367.9|10357.9|13
1634540310000|2021-10-18 06:58:30|10371.1|10361.1|10370.1|10360.1|10372.9|10362.9|10369.4|10359.4|11
1634540320000|2021-10-18 06:58:40|10371.1|10361.1|10370.6|10360.6|10371.1|10361.1|10370.1|10360.1|11
1634540330000|2021-10-18 06:58:50|10371.4|10361.4|10371.1|10361.1|10372.6|10362.6|10371.1|10361.1|4
1634540340000|2021-10-18 06:59:00|10371.6|10361.6|10372.4|10362.4|10372.6|10362.6|10371.6|10361.6|6
1634540350000|2021-10-18 06:59:10|10371.6|10361.6|10371.6|10361.6|10372.4|10362.4|10371.1|10361.1|5
1634540360000|2021-10-18 06:59:20|10371.1|10361.1|10374.1|10364.1|10374.6|10364.6|10371.1|10361.1|5
1634540370000|2021-10-18 06:59:30|10373.6|10363.6|10373.1|10363.1|10373.6|10363.6|10373.1|10363.1|2
1634540380000|2021-10-18 06:59:40|10374.1|10364.1|10376.3|10366.3|10376.5|10366.5|10374.1|10364.1|7
1634540390000|2021-10-18 06:59:50|10376.1|10366.1|10380.1|10370.1|10380.6|10370.6|10376|10366|11
1634540400000|2021-10-18 07:00:00|10381.1|10371.1|10372.9|10362.9|10381.5|10371.5|10372.9|10362.9|11
1634540410000|2021-10-18 07:00:10|10372.5|10362.5|10367|10357|10372.5|10362.5|10367|10357|4
1634540420000|2021-10-18 07:00:20|10366.8|10356.8|10364.5|10354.5|10366.8|10356.8|10361.6|10351.6|10
1634540430000|2021-10-18 07:00:30|10365.6|10355.6|10361.1|10351.1|10365.6|10355.6|10361.1|10351.1|4
1634540440000|2021-10-18 07:00:40|10359.6|10349.6|10361.6|10351.6|10361.6|10351.6|10358.3|10348.3|5
1634540450000|2021-10-18 07:00:50|10361.5|10351.5|10361.5|10351.5|10361.5|10351.5|10361.5|10351.5|1
1634540460000|2021-10-18 07:01:00|10363.1|10353.1|10363.4|10353.4|10363.4|10353.4|10363.1|10353.1|2
1634540470000|2021-10-18 07:01:10|10365.1|10355.1|10365.4|10355.4|10365.4|10355.4|10365.1|10355.1|2
1634540480000|2021-10-18 07:01:20|10365.1|10355.1|10365.4|10355.4|10365.4|10355.4|10365.1|10355.1|2
1634540490000|2021-10-18 07:01:30|10365.1|10355.1|10365.1|10355.1|10365.4|10355.4|10365.1|10355.1|3
1634540500000|2021-10-18 07:01:40|10365.4|10355.4|10368.9|10358.9|10369.1|10359.1|10365.4|10355.4|4
1634540510000|2021-10-18 07:01:50|10369.4|10359.4|10370.4|10360.4|10370.4|10360.4|10368.9|10358.9|5
1634540520000|2021-10-18 07:02:00|10370.6|10360.6|10369.6|10359.6|10370.6|10360.6|10369.6|10359.6|5
1634540530000|2021-10-18 07:02:10|10369.4|10359.4|10368.4|10358.4|10369.4|10359.4|10368.1|10358.1|8
1634540560000|2021-10-18 07:02:40|10368.6|10358.6|10371.6|10361.6|10371.6|10361.6|10368.6|10358.6|5
1634540570000|2021-10-18 07:02:50|10371.9|10361.9|10370.6|10360.6|10372.1|10362.1|10370.6|10360.6|4
1634540580000|2021-10-18 07:03:00|10370.4|10360.4|10370.6|10360.6|10370.6|10360.6|10370.4|10360.4|2
1634540590000|2021-10-18 07:03:10|10370.4|10360.4|10369.1|10359.1|10370.4|10360.4|10368.9|10358.9|4
1634540610000|2021-10-18 07:03:30|10368.6|10358.6|10369.1|10359.1|10369.1|10359.1|10364.8|10354.8|8
1634540620000|2021-10-18 07:03:40|10368.9|10358.9|10372.1|10362.1|10372.1|10362.1|10368.9|10358.9|5
1634540630000|2021-10-18 07:03:50|10371.6|10361.6|10372.1|10362.1|10373|10363|10371.1|10361.1|6
1634540640000|2021-10-18 07:04:00|10373.1|10363.1|10371.4|10361.4|10373.1|10363.1|10371.4|10361.4|3
1634540650000|2021-10-18 07:04:10|10370.4|10360.4|10367.6|10357.6|10370.4|10360.4|10367.6|10357.6|5
1634540660000|2021-10-18 07:04:20|10367.8|10357.8|10363.1|10353.1|10367.8|10357.8|10363.1|10353.1|5
1634540670000|2021-10-18 07:04:30|10361.8|10351.8|10361.4|10351.4|10362.1|10352.1|10361.4|10351.4|3
1634540680000|2021-10-18 07:04:40|10361.1|10351.1|10359.9|10349.9|10361.1|10351.1|10359.9|10349.9|7
1634540690000|2021-10-18 07:04:50|10359.4|10349.4|10360.4|10350.4|10360.9|10350.9|10359.4|10349.4|5
1634540700000|2021-10-18 07:05:00|10360.9|10350.9|10361.4|10351.4|10361.4|10351.4|10360.4|10350.4|7
1634540710000|2021-10-18 07:05:10|10360.9|10350.9|10360.4|10350.4|10360.9|10350.9|10360.4|10350.4|2
1634540720000|2021-10-18 07:05:20|10360.6|10350.6|10352.6|10342.6|10360.6|10350.6|10351.1|10341.1|15
1634540730000|2021-10-18 07:05:30|10353.1|10343.1|10352.1|10342.1|10353.1|10343.1|10351.9|10341.9|8
1634540740000|2021-10-18 07:05:40|10352.6|10342.6|10352.6|10342.6|10353.4|10343.4|10352.6|10342.6|4
1634540750000|2021-10-18 07:05:50|10351.9|10341.9|10350.9|10340.9|10352.1|10342.1|10350.9|10340.9|4
1634540760000|2021-10-18 07:06:00|10351.4|10341.4|10351.4|10341.4|10351.9|10341.9|10350.9|10340.9|11
1634540770000|2021-10-18 07:06:10|10351.6|10341.6|10349.4|10339.4|10351.6|10341.6|10349.4|10339.4|4
1634540790000|2021-10-18 07:06:30|10348.4|10338.4|10347.1|10337.1|10348.4|10338.4|10347.1|10337.1|4
1634540800000|2021-10-18 07:06:40|10348.4|10338.4|10348.1|10338.1|10348.4|10338.4|10348.1|10338.1|2
1634540810000|2021-10-18 07:06:50|10347.8|10337.8|10345.6|10335.6|10347.8|10337.8|10345.6|10335.6|2
1634540830000|2021-10-18 07:07:10|10344|10334|10342.6|10332.6|10344|10334|10342.6|10332.6|2
1634540840000|2021-10-18 07:07:20|10342.3|10332.3|10334.9|10324.9|10342.3|10332.3|10334.4|10324.4|14
1634540850000|2021-10-18 07:07:30|10333.9|10323.9|10335.9|10325.9|10337.4|10327.4|10333.9|10323.9|14
1634540860000|2021-10-18 07:07:40|10335.4|10325.4|10334.1|10324.1|10335.4|10325.4|10334.1|10324.1|4
1634540870000|2021-10-18 07:07:50|10333.9|10323.9|10330.9|10320.9|10333.9|10323.9|10330.9|10320.9|5
1634540880000|2021-10-18 07:08:00|10330.6|10320.6|10336.5|10326.5|10336.5|10326.5|10330.6|10320.6|10
1634540890000|2021-10-18 07:08:10|10336.6|10326.6|10336.9|10326.9|10337.1|10327.1|10336.6|10326.6|3
1634540900000|2021-10-18 07:08:20|10335.6|10325.6|10335|10325|10335.9|10325.9|10334.9|10324.9|5
1634540910000|2021-10-18 07:08:30|10334.3|10323.8|10330.5|10320.5|10334.3|10324.3|10330.5|10320.5|11
1634540920000|2021-10-18 07:08:40|10330.3|10320.3|10330.1|10320.1|10331.1|10321.1|10329.4|10319.4|12
1634540930000|2021-10-18 07:08:50|10330.6|10320.6|10331.1|10321.1|10331.1|10321.1|10330.1|10320.1|6
1634540940000|2021-10-18 07:09:00|10331.4|10321.4|10338.4|10328.4|10338.4|10328.4|10331.4|10321.4|8
1634540950000|2021-10-18 07:09:10|10337.6|10327.6|10336.6|10326.6|10337.6|10327.6|10336.6|10326.6|5
1634540960000|2021-10-18 07:09:20|10335.5|10325.5|10333.8|10323.8|10335.5|10325.5|10333.8|10323.8|4
1634540970000|2021-10-18 07:09:30|10333.1|10323.1|10330.1|10320.1|10333.1|10323.1|10330.1|10320.1|5
1634540980000|2021-10-18 07:09:40|10328.6|10318.6|10328.6|10318.6|10328.6|10318.6|10328.6|10318.6|1
1634540990000|2021-10-18 07:09:50|10328.4|10318.4|10328.6|10318.6|10328.6|10318.6|10328.4|10318.4|2
1634541000000|2021-10-18 07:10:00|10328.9|10318.9|10328.9|10318.9|10328.9|10318.9|10328.9|10318.9|1
1634541010000|2021-10-18 07:10:10|10329.8|10319.8|10331.6|10321.6|10332.6|10322.6|10329.8|10319.8|14
1634541020000|2021-10-18 07:10:20|10331.3|10321.3|10331|10321|10331.3|10321.3|10331|10321|2
1634541030000|2021-10-18 07:10:30|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|1
1634541040000|2021-10-18 07:10:40|10330.4|10320.4|10329.4|10319.4|10330.4|10320.4|10329.4|10319.4|2
1634541050000|2021-10-18 07:10:50|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|1
1634541060000|2021-10-18 07:11:00|10330.3|10320.3|10336|10326|10336|10326|10330.3|10320.3|8
1634541070000|2021-10-18 07:11:10|10336.3|10326.3|10338.4|10328.4|10338.4|10328.4|10336.3|10326.3|14
1634541080000|2021-10-18 07:11:20|10338.1|10328.1|10338.4|10328.4|10338.4|10328.4|10338.1|10328.1|2
1634541090000|2021-10-18 07:11:30|10338.6|10328.6|10340.5|10330.5|10340.5|10330.5|10338.6|10328.6|4
1634541110000|2021-10-18 07:11:50|10341|10331|10340.8|10330.8|10341|10331|10340.8|10330.8|2
1634541120000|2021-10-18 07:12:00|10341.1|10331.1|10340.6|10330.6|10341.1|10331.1|10340.6|10330.6|3
1634541130000|2021-10-18 07:12:10|10340.9|10330.9|10340.9|10330.9|10340.9|10330.9|10340.9|10330.9|1
1634541140000|2021-10-18 07:12:20|10341.1|10331.1|10342.4|10332.4|10342.8|10332.8|10341.1|10331.1|5
1634541150000|2021-10-18 07:12:30|10342.5|10332.5|10342.6|10332.6|10342.9|10332.9|10342.3|10332.3|13
1634541160000|2021-10-18 07:12:40|10342.3|10332.3|10343.1|10333.1|10343.5|10333.5|10342.3|10332.3|7
1634541170000|2021-10-18 07:12:50|10342.5|10332.5|10342.5|10332.5|10342.5|10332.5|10342.5|10332.5|1
1634541180000|2021-10-18 07:13:00|10340.3|10329.3|10339|10329|10340.3|10329.3|10338.6|10328.6|3
1634541190000|2021-10-18 07:13:10|10339.1|10329.1|10341|10331|10341|10331|10339.1|10329.1|4
1634541200000|2021-10-18 07:13:20|10340.8|10330.8|10341.9|10331.9|10341.9|10331.9|10340.8|10330.8|4
1634541210000|2021-10-18 07:13:30|10342|10332|10341|10331|10342|10332|10341|10331|5
1634541220000|2021-10-18 07:13:40|10341.5|10331.5|10340.6|10330.6|10341.5|10331.5|10340.6|10330.6|5
1634541230000|2021-10-18 07:13:50|10342.1|10332.1|10339.6|10329.6|10342.1|10332.1|10339.6|10329.6|7
1634541240000|2021-10-18 07:14:00|10340|10330|10340.4|10330.4|10340.6|10330.6|10339.8|10329.8|6
1634541260000|2021-10-18 07:14:20|10341.4|10331.4|10341.5|10331.5|10341.5|10331.5|10341.4|10331.4|2
1634541300000|2021-10-18 07:15:00|10341.8|10331.8|10341.8|10331.8|10341.8|10331.8|10341.8|10331.8|1
1634541310000|2021-10-18 07:15:10|10341|10331|10340.4|10330.4|10341|10331|10339.8|10329.8|3
1634541330000|2021-10-18 07:15:30|10341.1|10331.1|10340.6|10330.6|10341.1|10331.1|10340.6|10330.6|3
1634541340000|2021-10-18 07:15:40|10339.6|10329.6|10340|10330|10340|10330|10338.6|10328.6|3
1634541350000|2021-10-18 07:15:50|10341|10331|10341|10331|10341|10331|10341|10331|1
1634541360000|2021-10-18 07:16:00|10340.8|10330.8|10340.8|10330.8|10340.8|10330.8|10340.8|10330.8|1
1634541370000|2021-10-18 07:16:10|10339.6|10329.6|10335.3|10325.3|10339.6|10329.6|10335.3|10325|5
1634541380000|2021-10-18 07:16:20|10334.9|10324.9|10334.8|10324.8|10335.1|10325.1|10334.8|10324.8|3
1634541390000|2021-10-18 07:16:30|10335.1|10325.1|10331.1|10321.1|10335.8|10325.8|10331.1|10321.1|9
1634541400000|2021-10-18 07:16:40|10330|10320|10328.4|10318.4|10330.8|10320.8|10328.4|10318.4|7
1634541410000|2021-10-18 07:16:50|10328.1|10318.1|10327.8|10317.8|10328.1|10318.1|10327.8|10317.8|3
1634541420000|2021-10-18 07:17:00|10328.8|10318.8|10331.5|10321.5|10331.5|10321.5|10328.3|10318.3|10
1634541430000|2021-10-18 07:17:10|10332.3|10322.3|10333.3|10323.3|10333.3|10323.3|10332.3|10322.3|2
1634541440000|2021-10-18 07:17:20|10333.6|10323.6|10334.4|10324.4|10334.4|10324.4|10333.6|10323.6|3
1634541450000|2021-10-18 07:17:30|10334.6|10324.6|10332.9|10322.9|10334.6|10324.6|10332.9|10322.9|3
1634541460000|2021-10-18 07:17:40|10332.5|10322.5|10332.5|10322.5|10332.5|10322.5|10332.5|10322.5|1
1634541470000|2021-10-18 07:17:50|10332.8|10322.8|10332.8|10322.8|10332.8|10322.8|10332.8|10322.8|1
1634541480000|2021-10-18 07:18:00|10333|10323|10332.5|10322.5|10334.1|10324.1|10332.5|10322.5|7
1634541490000|2021-10-18 07:18:10|10332.8|10322.8|10332.8|10322.8|10332.8|10322.8|10332.8|10322.8|1
1634541500000|2021-10-18 07:18:20|10332.6|10322.6|10332.5|10322.5|10333.5|10323.5|10332.5|10322.5|4
1634541510000|2021-10-18 07:18:30|10332|10322|10319.8|10309.5|10332|10322|10319.8|10308.8|13
1634541530000|2021-10-18 07:18:50|10319.4|10309.4|10319.4|10309.4|10319.6|10309.6|10318.9|10308.9|6
1634541540000|2021-10-18 07:19:00|10319.3|10309.3|10320.5|10310.5|10320.5|10310.5|10318.5|10308.5|6
1634541550000|2021-10-18 07:19:10|10320.4|10310.4|10323.1|10313.1|10323.1|10313.1|10320.4|10310.4|4
1634541560000|2021-10-18 07:19:20|10323.4|10313.4|10324|10314|10324|10314|10323.4|10313.4|2
1634541570000|2021-10-18 07:19:30|10323.4|10313.4|10328.3|10318.3|10328.5|10318.5|10323.4|10313.4|8
1634541580000|2021-10-18 07:19:40|10328.1|10318.1|10326.1|10316.1|10328.4|10318.4|10326.1|10316.1|4
1634541600000|2021-10-18 07:20:00|10325.4|10315.4|10327.6|10317.6|10327.6|10317.6|10323.6|10313.6|9
1634541610000|2021-10-18 07:20:10|10327.8|10317.8|10328.8|10318.8|10328.8|10318.8|10327.8|10317.8|6
1634541620000|2021-10-18 07:20:20|10328.5|10318.5|10320.1|10310.1|10328.5|10318.5|10320.1|10310.1|6
1634541630000|2021-10-18 07:20:30|10322|10312|10322|10312|10322|10312|10322|10312|1
1634541640000|2021-10-18 07:20:40|10321|10311|10321.5|10311.5|10321.5|10311.5|10321|10311|2
1634541650000|2021-10-18 07:20:50|10322.5|10312.5|10326.1|10316.1|10326.1|10316.1|10322.5|10312.5|6
1634541660000|2021-10-18 07:21:00|10326.5|10316.5|10333.8|10323.8|10333.8|10323.8|10326.5|10316.5|7
1634541670000|2021-10-18 07:21:10|10334|10324|10335|10325|10336.3|10326.3|10334|10324|7
1634541680000|2021-10-18 07:21:20|10334.9|10324.9|10328.8|10318.8|10334.9|10324.9|10328.8|10318.8|11
1634541690000|2021-10-18 07:21:30|10328.3|10318.3|10328.3|10318.3|10328.3|10318.3|10328.3|10318.3|1
1634541700000|2021-10-18 07:21:40|10327.9|10317.9|10332.8|10322.8|10332.8|10322.8|10327.9|10317.9|9
1634541710000|2021-10-18 07:21:50|10332.5|10322.5|10331.1|10321.1|10332.5|10322.5|10331.1|10321.1|3
1634541720000|2021-10-18 07:22:00|10331.3|10321.3|10332.8|10322.8|10332.8|10322.8|10331.3|10321.3|3
1634541730000|2021-10-18 07:22:10|10333.6|10323.6|10329|10319|10333.6|10323.6|10329|10319|6
1634541740000|2021-10-18 07:22:20|10328.1|10318.1|10324.5|10313.8|10328.1|10318.1|10324.5|10313.8|9
1634541750000|2021-10-18 07:22:30|10324.3|10314.3|10323.8|10313.8|10324.3|10314.3|10322.6|10312.6|7
1634541760000|2021-10-18 07:22:40|10326.8|10316.8|10331.3|10321.3|10331.3|10321.3|10326.8|10316.8|7
1634541770000|2021-10-18 07:22:50|10331.5|10321.5|10328.1|10318.1|10331.5|10321.5|10327.6|10317.6|8
1634541780000|2021-10-18 07:23:00|10328.5|10318.5|10332.5|10322.5|10333.8|10323.8|10328.5|10318.5|11
1634541790000|2021-10-18 07:23:10|10332.4|10322.4|10325.5|10315.5|10333|10323|10325.5|10315.5|7
1634541800000|2021-10-18 07:23:20|10324.3|10314.3|10328.3|10318.3|10328.8|10318.8|10323.8|10313.8|15
1634541810000|2021-10-18 07:23:30|10327.6|10317.6|10330.4|10320.4|10330.4|10320.4|10327.6|10317.6|6
1634541820000|2021-10-18 07:23:40|10330.6|10320.6|10327.9|10317.9|10330.8|10320.8|10327.9|10317.9|6
1634541830000|2021-10-18 07:23:50|10327.4|10317.4|10328.3|10318.3|10328.3|10318.3|10327.3|10317.3|6
1634541840000|2021-10-18 07:24:00|10327.8|10317.8|10325.8|10315.8|10327.8|10317.8|10325.8|10315.8|2
1634541850000|2021-10-18 07:24:10|10326.3|10316.3|10328.8|10318.8|10330.3|10320.3|10326.3|10316.3|13
1634541860000|2021-10-18 07:24:20|10328.9|10318.9|10330.3|10320.3|10330.3|10320.3|10328.9|10318.9|7
1634541870000|2021-10-18 07:24:30|10330|10320|10329.1|10319.1|10330.3|10320.3|10329.1|10319.1|6
1634541880000|2021-10-18 07:24:40|10328.3|10318.3|10322.3|10312.3|10328.3|10318.3|10322.3|10312.3|12
1634541890000|2021-10-18 07:24:50|10322.4|10312.4|10322.8|10312.8|10322.8|10312.8|10322.4|10312.4|2
1634541900000|2021-10-18 07:25:00|10322.9|10312.9|10322.6|10312.6|10323.1|10313.1|10322.1|10312.1|11
1634541910000|2021-10-18 07:25:10|10322.9|10312.9|10327.1|10317.1|10328.1|10318.1|10322.9|10312.9|20
1634541920000|2021-10-18 07:25:20|10327.4|10317.4|10328.3|10318.3|10328.3|10318.3|10327|10317|12
1634541930000|2021-10-18 07:25:30|10328|10318|10328|10318|10328.3|10318.3|10327.9|10317.9|9
1634541940000|2021-10-18 07:25:40|10328.3|10318.3|10327.5|10317.5|10328.3|10318.3|10326.3|10316.3|8
1634541950000|2021-10-18 07:25:50|10327.8|10317.8|10328.6|10318.6|10328.6|10318.6|10327.8|10317.8|5
1634541960000|2021-10-18 07:26:00|10328.5|10318.5|10326.4|10316.4|10328.5|10318.5|10326.4|10316.4|4
1634541970000|2021-10-18 07:26:10|10326.5|10316.5|10327|10317|10327|10317|10324|10314|10
1634541980000|2021-10-18 07:26:20|10327.3|10317.3|10327.4|10317.4|10327.4|10317.4|10327.3|10317.3|2
1634541990000|2021-10-18 07:26:30|10327.6|10317.6|10328|10318|10328.1|10318.1|10327.4|10317.4|5
1634542000000|2021-10-18 07:26:40|10326.8|10316.8|10327.6|10317.6|10327.6|10317.6|10325.9|10315.9|8
1634542010000|2021-10-18 07:26:50|10327.1|10317.1|10327.6|10317.6|10327.6|10317.6|10327.1|10317.1|4
1634542020000|2021-10-18 07:27:00|10326.9|10316.9|10325.9|10315.9|10326.9|10316.9|10325.9|10315.9|2
1634542030000|2021-10-18 07:27:10|10326.9|10316.9|10325.1|10315.1|10326.9|10316.9|10324.4|10314.4|6
1634542040000|2021-10-18 07:27:20|10324.9|10314.9|10321|10311|10324.9|10314.9|10321|10311|2
1634542050000|2021-10-18 07:27:30|10320.5|10310.5|10317.3|10307.3|10320.6|10310.6|10316|10306|12
1634542060000|2021-10-18 07:27:40|10318.5|10308.5|10318.3|10308.3|10318.5|10308.5|10317.8|10307.8|4
1634542070000|2021-10-18 07:27:50|10318.4|10308.4|10317.8|10307.8|10319.3|10309.3|10317.8|10307.8|5
1634542080000|2021-10-18 07:28:00|10317.9|10307.9|10318.5|10308.5|10320|10310|10317.5|10307.5|12
1634542090000|2021-10-18 07:28:10|10319.4|10309.4|10319|10309|10319.4|10309.4|10317.5|10307.5|4
1634542100000|2021-10-18 07:28:20|10319.1|10309.1|10314.5|10304.5|10320|10310|10314.3|10304.3|12
1634542110000|2021-10-18 07:28:30|10314|10304|10310|10300|10314|10304|10310|10300|10
1634542120000|2021-10-18 07:28:40|10310.3|10300.3|10313.5|10303.5|10313.5|10303.5|10310.3|10300.3|6
1634542130000|2021-10-18 07:28:50|10314.3|10304.3|10314.3|10304.3|10314.3|10304.3|10314.3|10304.3|1
1634542140000|2021-10-18 07:29:00|10314.6|10304.6|10314.6|10304.6|10314.6|10304.6|10312.6|10302.6|7
1634542150000|2021-10-18 07:29:10|10314.8|10304.8|10318.9|10308.9|10318.9|10308.9|10314.8|10304.8|7
1634542160000|2021-10-18 07:29:20|10319.4|10309.4|10320.4|10310.4|10320.5|10310.5|10319.4|10309.4|6
1634542170000|2021-10-18 07:29:30|10320.9|10310.9|10321.1|10311.1|10321.3|10311.3|10318.9|10308.9|8
1634542180000|2021-10-18 07:29:40|10321.3|10311.3|10322.9|10312.9|10322.9|10312.9|10321.3|10311.3|5
1634542190000|2021-10-18 07:29:50|10322.4|10312.4|10320.5|10310.5|10322.4|10312.4|10320|10310|4
1634542200000|2021-10-18 07:30:00|10319.6|10309.6|10320.8|10310.8|10320.8|10310.8|10313.9|10303.9|11
1634542210000|2021-10-18 07:30:10|10321.3|10311.3|10318.6|10308.6|10322.1|10312.1|10318.6|10308.6|9
1634542220000|2021-10-18 07:30:20|10319|10309|10319.9|10309.9|10320.5|10310.5|10319|10309|5
1634542230000|2021-10-18 07:30:30|10319.5|10309.5|10317.5|10307.5|10319.5|10309.5|10316.8|10306.8|9
1634542240000|2021-10-18 07:30:40|10317.8|10307.8|10318.6|10308.6|10318.6|10308.6|10317.8|10307.8|4
1634542250000|2021-10-18 07:30:50|10318.8|10308.8|10315.9|10305.9|10318.8|10308.8|10315.3|10305.3|11
1634542260000|2021-10-18 07:31:00|10316.3|10306.3|10318.8|10308.8|10318.8|10308.8|10316.3|10306.3|10
1634542270000|2021-10-18 07:31:10|10319.3|10309.3|10323.9|10313.9|10323.9|10313.9|10319.3|10309.3|6
1634542280000|2021-10-18 07:31:20|10323|10313|10322|10312|10324.1|10314.1|10322|10312|9
1634542290000|2021-10-18 07:31:30|10321.8|10311.8|10320.6|10310.6|10321.8|10311.8|10320.6|10310.6|3
1634542300000|2021-10-18 07:31:40|10321|10311|10320.6|10310.6|10321.1|10311.1|10320.5|10310.5|4
1634542310000|2021-10-18 07:31:50|10320.1|10310.1|10323|10313|10323|10313|10319.6|10309.6|6
1634542320000|2021-10-18 07:32:00|10323.3|10313.3|10324.6|10314.6|10324.6|10314.6|10323.3|10313.3|2
1634542330000|2021-10-18 07:32:10|10324.1|10314.1|10324.6|10314.6|10324.6|10314.6|10324.1|10314.1|2
1634542340000|2021-10-18 07:32:20|10324.1|10314.1|10316.9|10306.9|10324.6|10314.6|10316.9|10306.8|12
1634542350000|2021-10-18 07:32:30|10317|10307|10316.5|10306.5|10317.4|10307.4|10316.5|10306.5|4
1634542360000|2021-10-18 07:32:40|10316.6|10306.6|10316.8|10306.8|10316.8|10306.8|10316.6|10306.6|2
1634542370000|2021-10-18 07:32:50|10317|10307|10320.3|10310.3|10320.3|10310.3|10316.9|10306.9|9
1634542380000|2021-10-18 07:33:00|10321.1|10311.1|10323.6|10313.6|10323.6|10313.6|10321.1|10311.1|5
1634542390000|2021-10-18 07:33:10|10324.1|10314.1|10324.4|10314.4|10324.4|10314.4|10324|10314|3
1634542400000|2021-10-18 07:33:20|10323.4|10313.4|10324|10314|10324|10314|10320.1|10310.1|10
1634542410000|2021-10-18 07:33:30|10323.9|10313.9|10323.1|10313.1|10324.8|10314.8|10323.1|10313.1|7
1634542420000|2021-10-18 07:33:40|10323.4|10313.4|10318.6|10308.6|10323.9|10313.9|10318.6|10308.6|5
1634542430000|2021-10-18 07:33:50|10318.3|10308.3|10317.8|10307.8|10318.3|10308.3|10317.5|10307.5|3
1634542440000|2021-10-18 07:34:00|10318|10308|10320.1|10310.1|10320.1|10310.1|10318|10308|9
1634542450000|2021-10-18 07:34:10|10319.8|10309.8|10320.3|10310.3|10320.8|10310.8|10319.4|10309.4|9
1634542460000|2021-10-18 07:34:20|10320.8|10310.8|10320.3|10310.3|10321.3|10311.3|10320|10310|6
1634542470000|2021-10-18 07:34:30|10320|10310|10320|10310|10320.3|10310.3|10319.4|10309.4|8
1634542480000|2021-10-18 07:34:40|10320.3|10310.3|10317.9|10307.9|10320.3|10310.3|10317.6|10307.6|8
1634542490000|2021-10-18 07:34:50|10318.3|10308.3|10321.8|10311.8|10322.8|10312.8|10318.3|10308.3|5
1634542500000|2021-10-18 07:35:00|10321.5|10311.5|10321.8|10311.8|10321.8|10311.8|10321.3|10311.3|3
1634542510000|2021-10-18 07:35:10|10320.5|10310.5|10322|10312|10322|10312|10319.9|10309.9|6
1634542530000|2021-10-18 07:35:30|10322.8|10312.8|10321.8|10311.8|10322.8|10312.8|10321.8|10311.8|4
1634542540000|2021-10-18 07:35:40|10322|10312|10318.3|10308.3|10322|10312|10316.9|10306.9|9
1634542550000|2021-10-18 07:35:50|10318.8|10308.8|10318.8|10308.8|10318.8|10308.8|10318.8|10308.8|1
1634542560000|2021-10-18 07:36:00|10319.3|10309.3|10319.3|10309.3|10319.5|10309.5|10318.8|10308.8|5
1634542570000|2021-10-18 07:36:10|10318.9|10308.9|10317.8|10307.8|10318.9|10308.9|10317.8|10307.8|4
1634542580000|2021-10-18 07:36:20|10317.9|10307.9|10322.4|10312.4|10322.4|10312.4|10317.9|10307.9|6
1634542590000|2021-10-18 07:36:30|10322.6|10312.6|10322.8|10312.8|10323.9|10313.9|10322.1|10312.1|7
1634542600000|2021-10-18 07:36:40|10321.6|10311.6|10320.6|10310.6|10321.6|10311.6|10316.9|10306.9|11
1634542610000|2021-10-18 07:36:50|10320.9|10310.9|10321.1|10311.1|10321.1|10311.1|10320.9|10310.9|2
1634542620000|2021-10-18 07:37:00|10321.5|10311.5|10321.5|10311.5|10321.5|10311.5|10321.5|10311.5|1
1634542630000|2021-10-18 07:37:10|10320.8|10310.8|10320.1|10310.1|10320.8|10310.8|10317.5|10307.5|13
1634542640000|2021-10-18 07:37:20|10320.4|10310.4|10320.5|10310.5|10321.1|10311.1|10320|10310|6
1634542650000|2021-10-18 07:37:30|10321|10311|10318.9|10308.9|10321.4|10311.4|10318.9|10308.9|10
1634542660000|2021-10-18 07:37:40|10319.4|10309.4|10320.3|10310.3|10322.1|10312.1|10319|10309|9
1634542670000|2021-10-18 07:37:50|10320.1|10310.1|10321.9|10311.9|10322.3|10312.3|10319.9|10309.9|7
1634542680000|2021-10-18 07:38:00|10321.5|10311.5|10317.3|10307.3|10321.8|10311.8|10317.3|10307.3|8
1634542690000|2021-10-18 07:38:10|10316.9|10306.9|10319.5|10309.5|10320|10310|10316.4|10306.4|8
1634542700000|2021-10-18 07:38:20|10319.9|10309.9|10321|10311|10321.4|10311.4|10319.9|10309.9|6
1634542710000|2021-10-18 07:38:30|10321.4|10311.4|10316|10306|10321.4|10311.4|10316|10306|11
1634542720000|2021-10-18 07:38:40|10317|10307|10319.4|10309.4|10319.4|10309.4|10314.6|10304.6|10
1634542730000|2021-10-18 07:38:50|10320.4|10310.4|10321.4|10311.4|10321.9|10311.9|10320.4|10310.4|6
1634542740000|2021-10-18 07:39:00|10321.8|10311.8|10322.1|10312.1|10322.3|10312.3|10321.4|10311.4|9
1634542750000|2021-10-18 07:39:10|10322|10312|10321.1|10311.1|10322|10312|10320.5|10310.5|6
1634542760000|2021-10-18 07:39:20|10322|10312|10322.4|10312.4|10322.4|10312.4|10321.4|10311.4|3
1634542770000|2021-10-18 07:39:30|10321.4|10311.4|10320.3|10310.3|10322.5|10312.5|10318.5|10308.5|11
1634542790000|2021-10-18 07:39:50|10320.8|10310.8|10322.5|10312.5|10322.5|10312.5|10320.8|10310.8|3
1634542800000|2021-10-18 07:40:00|10322.1|10312.1|10323.1|10313.1|10323.1|10313.1|10320.9|10310.9|9
1634542810000|2021-10-18 07:40:10|10324|10314|10324.6|10314.6|10324.6|10314.6|10324|10314|3
1634542820000|2021-10-18 07:40:20|10324.5|10314.5|10324.5|10314.5|10324.5|10314.5|10324.5|10314.5|1
1634542830000|2021-10-18 07:40:30|10323.3|10313.3|10324.5|10314.5|10325.1|10315.1|10322.8|10312.8|13
1634542840000|2021-10-18 07:40:40|10324.8|10314.8|10325.3|10315.3|10325.5|10315.5|10324.8|10314.8|5
1634542850000|2021-10-18 07:40:50|10325.5|10315.5|10325.8|10315.8|10325.8|10315.8|10324.9|10314.9|4
1634542860000|2021-10-18 07:41:00|10325.5|10315.5|10326.9|10316.9|10327.5|10317.5|10325.5|10315.5|9
1634542870000|2021-10-18 07:41:10|10326.6|10316.6|10325.8|10315.8|10326.6|10316.6|10325.8|10315.8|6
1634542880000|2021-10-18 07:41:20|10325.6|10315.6|10328.9|10318.9|10328.9|10318.9|10324.1|10314.1|12
1634542890000|2021-10-18 07:41:30|10329.3|10319.3|10327.8|10317.8|10329.3|10319.3|10327|10317|7
1634542900000|2021-10-18 07:41:40|10327.5|10317.5|10328.9|10318.9|10328.9|10318.9|10327.4|10317.4|4
1634542910000|2021-10-18 07:41:50|10327.9|10317.9|10325.1|10315.1|10327.9|10317.9|10325.1|10315.1|12
1634542920000|2021-10-18 07:42:00|10325.6|10315.6|10327|10317|10327|10317|10324.4|10314.4|5
1634542930000|2021-10-18 07:42:10|10326.8|10316.8|10327.5|10317.5|10327.5|10317.5|10326.8|10316.8|2
1634542940000|2021-10-18 07:42:20|10327.3|10317.3|10326.8|10316.8|10327.3|10317.3|10325.4|10315.4|8
1634542950000|2021-10-18 07:42:30|10327|10317|10326.9|10316.9|10327.1|10317.1|10326.9|10316.9|3
1634542960000|2021-10-18 07:42:40|10326.8|10316.8|10328.4|10318.4|10328.4|10318.4|10326.8|10316.8|5
1634542970000|2021-10-18 07:42:50|10328|10318|10326.6|10316.6|10328.4|10318.4|10326.6|10316.6|11
1634542980000|2021-10-18 07:43:00|10326.4|10316.4|10326.4|10316.4|10326.4|10316.4|10326.4|10316.4|1
1634542990000|2021-10-18 07:43:10|10325.5|10315.5|10326.1|10316.1|10326.1|10316.1|10324.5|10314.5|4
1634543000000|2021-10-18 07:43:20|10325.6|10315.6|10327.6|10317.6|10327.6|10317.6|10323.9|10313.9|6
1634543010000|2021-10-18 07:43:30|10327.9|10317.9|10327.4|10317.4|10327.9|10317.9|10327.4|10317.4|3
1634543020000|2021-10-18 07:43:40|10328.1|10318.1|10331.6|10321.6|10331.6|10321.6|10328.1|10318.1|2
1634543030000|2021-10-18 07:43:50|10331.3|10321.3|10336.5|10325|10336.5|10325|10330.9|10320.9|8
1634543040000|2021-10-18 07:44:00|10337.8|10326.3|10339.6|10329.6|10341.5|10330|10337.5|10326.3|14
1634543050000|2021-10-18 07:44:10|10339.9|10329.9|10339.4|10329.4|10339.9|10329.9|10339.4|10329.4|4
1634543060000|2021-10-18 07:44:20|10339|10329|10338.5|10328.5|10340|10330|10338|10328|8
1634543070000|2021-10-18 07:44:30|10339.3|10329.3|10339.3|10329.3|10339.5|10329.5|10339.3|10329.3|3
1634543080000|2021-10-18 07:44:40|10339.4|10329.4|10337.1|10327.1|10339.4|10329.4|10336.4|10326.4|13
1634543090000|2021-10-18 07:44:50|10336.9|10326.9|10338.5|10328.5|10338.5|10328.5|10336.9|10326.9|2
1634543100000|2021-10-18 07:45:00|10337.3|10327.3|10338.3|10328.3|10338.3|10328.3|10334.1|10324.1|8
1634543110000|2021-10-18 07:45:10|10338.6|10328.6|10336|10326|10338.6|10328.6|10335.1|10325.1|7
1634543120000|2021-10-18 07:45:20|10335.4|10325.4|10335.1|10325.1|10335.4|10325.4|10335|10325|4
1634543130000|2021-10-18 07:45:30|10334.6|10324.6|10334.6|10324.6|10334.6|10324.6|10334.6|10324.6|1
1634543140000|2021-10-18 07:45:40|10334.4|10324.4|10335.3|10325.3|10335.3|10325.3|10334.1|10324.1|3
1634543160000|2021-10-18 07:46:00|10335.1|10325.1|10335.1|10325.1|10335.1|10325.1|10335.1|10325.1|1
1634543170000|2021-10-18 07:46:10|10334.6|10324.6|10334|10324|10334.6|10324.6|10333.1|10323.1|6
1634543180000|2021-10-18 07:46:20|10333.3|10323.3|10333.3|10323.3|10333.3|10323.3|10333.3|10323.3|1
1634543190000|2021-10-18 07:46:30|10333.1|10323.1|10334.4|10324.4|10334.4|10324.4|10333.1|10323.1|3
1634543200000|2021-10-18 07:46:40|10334.6|10324.6|10334.6|10324.6|10334.6|10324.6|10334.6|10324.6|1
1634543210000|2021-10-18 07:46:50|10335.1|10325.1|10334.9|10324.9|10335.1|10325.1|10334.9|10324.9|2
1634543220000|2021-10-18 07:47:00|10335.3|10325.3|10334.8|10324.8|10335.3|10325.3|10334.8|10324.8|2
1634543230000|2021-10-18 07:47:10|10334.5|10324.5|10334.3|10324.3|10334.5|10324.5|10334.3|10324.3|2
1634543260000|2021-10-18 07:47:40|10333.9|10323.9|10333.6|10323.6|10333.9|10323.9|10333.6|10323.6|2
1634543270000|2021-10-18 07:47:50|10332.4|10322.4|10321.6|10311.6|10332.4|10322.4|10321.6|10311.6|6
1634543280000|2021-10-18 07:48:00|10321.5|10311.5|10319.3|10309.3|10321.5|10311.5|10318.9|10308.9|6
1634543300000|2021-10-18 07:48:20|10319.5|10309.5|10318|10308|10319.5|10309.5|10318|10308|3
1634543310000|2021-10-18 07:48:30|10319.1|10309.1|10328.8|10318.5|10328.8|10318.5|10319.1|10309.1|5
1634543320000|2021-10-18 07:48:40|10328.4|10318.4|10324.8|10314.8|10328.4|10318.4|10324.8|10314.8|4
1634543330000|2021-10-18 07:48:50|10323.6|10313.6|10325.1|10315.1|10325.1|10315.1|10323.6|10313.6|2
1634543340000|2021-10-18 07:49:00|10325.4|10315.4|10326.3|10316.3|10326.9|10316.9|10325.4|10315.4|3
1634543350000|2021-10-18 07:49:10|10325.8|10315.8|10326|10316|10326|10316|10325.8|10315.8|2
1634543360000|2021-10-18 07:49:20|10326.3|10316.3|10327.1|10317.1|10327.1|10317.1|10326|10316|5
1634543380000|2021-10-18 07:49:40|10326|10316|10324.8|10314.8|10326|10316|10324.8|10314.8|2
1634543390000|2021-10-18 07:49:50|10324.6|10314.6|10324|10314|10324.6|10314.6|10324|10314|2
1634543400000|2021-10-18 07:50:00|10325.5|10315.5|10326|10316|10326|10316|10325.5|10315.5|2
1634543410000|2021-10-18 07:50:10|10326.4|10316.4|10328.4|10318.4|10328.4|10318.4|10326.4|10316.4|3
1634543430000|2021-10-18 07:50:30|10329.5|10319.5|10331.1|10321.1|10331.1|10321.1|10329.5|10319.5|3
1634543440000|2021-10-18 07:50:40|10331.8|10321.8|10331.8|10321.8|10331.8|10321.8|10331.8|10321.8|1
1634543450000|2021-10-18 07:50:50|10332.5|10322.5|10336.6|10326.6|10336.6|10326.6|10332.5|10322.5|4
1634543460000|2021-10-18 07:51:00|10336.5|10326.5|10336.3|10326.3|10336.5|10326.5|10336.3|10326.3|2
1634543470000|2021-10-18 07:51:10|10335.8|10325.8|10335.4|10325.4|10335.8|10325.8|10335.4|10325.4|2
1634543480000|2021-10-18 07:51:20|10335.1|10325.1|10333.9|10323.9|10335.1|10325.1|10333.9|10323.9|4
1634543490000|2021-10-18 07:51:30|10333.4|10323.4|10334.9|10324.9|10334.9|10324.9|10333.4|10323.4|3
1634543500000|2021-10-18 07:51:40|10335.6|10325.6|10337.3|10327.3|10337.3|10327.3|10335.6|10325.6|3
1634543520000|2021-10-18 07:52:00|10337.8|10327.8|10337.9|10327.9|10337.9|10327.9|10337.8|10327.8|2
1634543530000|2021-10-18 07:52:10|10338.6|10328.6|10338.6|10328.6|10340.8|10330.8|10338.3|10328.3|6
1634543540000|2021-10-18 07:52:20|10338.9|10328.9|10338.6|10328.6|10339.3|10329.3|10338.6|10328.6|6
1634543570000|2021-10-18 07:52:50|10338.9|10328.9|10339.8|10329.8|10339.8|10329.8|10338.9|10328.9|2
1634543580000|2021-10-18 07:53:00|10340.5|10330.5|10346.1|10336.1|10346.6|10336.6|10340.5|10330.5|6
1634543590000|2021-10-18 07:53:10|10345.8|10335.8|10346.1|10336.1|10346.1|10336.1|10345.8|10335.8|2
1634543600000|2021-10-18 07:53:20|10345.8|10335.8|10344.8|10334.8|10345.8|10335.8|10344.8|10334.8|5
1634543610000|2021-10-18 07:53:30|10343.8|10333.8|10342.5|10332.5|10343.8|10333.8|10342.5|10332.5|4
1634543620000|2021-10-18 07:53:40|10342.6|10332.6|10340.8|10330.8|10342.8|10332.8|10340.8|10330.8|4
1634543630000|2021-10-18 07:53:50|10340.3|10330.3|10345.3|10335.3|10345.3|10335.3|10340.3|10330.3|5
1634543640000|2021-10-18 07:54:00|10345.5|10335.5|10347|10337|10347.5|10337.5|10345.5|10335.5|4
1634543650000|2021-10-18 07:54:10|10347.5|10337.5|10347.5|10337.5|10347.5|10337.5|10347.5|10337.5|1
1634543660000|2021-10-18 07:54:20|10347.1|10337.1|10347.1|10337.1|10347.1|10337.1|10347.1|10337.1|1
1634543670000|2021-10-18 07:54:30|10347.5|10337.5|10347.5|10337.5|10347.5|10337.5|10347.5|10337.5|1
1634543700000|2021-10-18 07:55:00|10347.1|10337.1|10347.5|10337.5|10347.5|10337.5|10347.1|10337.1|2
1634543710000|2021-10-18 07:55:10|10348.4|10338.4|10348.9|10338.9|10348.9|10338.9|10348.4|10338.4|2
1634543730000|2021-10-18 07:55:30|10349.1|10339.1|10349.4|10339.4|10350|10340|10349.1|10339.1|4
1634543740000|2021-10-18 07:55:40|10349.8|10339.8|10350.3|10340.3|10350.3|10340.3|10349.8|10339.8|3
1634543750000|2021-10-18 07:55:50|10350.4|10340.4|10351.5|10341.5|10351.5|10341.5|10350.4|10340.4|2
1634543760000|2021-10-18 07:56:00|10351.8|10341.8|10351.8|10341.8|10351.8|10341.8|10351.8|10341.8|1
1634543770000|2021-10-18 07:56:10|10351.9|10341.9|10351.9|10341.9|10351.9|10341.9|10351.9|10341.9|1
1634543820000|2021-10-18 07:57:00|10351.4|10341.4|10351.1|10341.1|10351.6|10341.6|10351.1|10341.1|3
1634543830000|2021-10-18 07:57:10|10351.4|10341.4|10351.6|10341.6|10351.6|10341.6|10351.4|10341.4|2
1634543840000|2021-10-18 07:57:20|10351.3|10341.3|10349.4|10339.4|10351.3|10341.3|10349.3|10339.3|4
1634543850000|2021-10-18 07:57:30|10349.3|10339.3|10347.9|10337.9|10349.3|10339.3|10347.9|10337.9|3
1634543860000|2021-10-18 07:57:40|10347.8|10337.8|10345.9|10335.9|10347.8|10337.8|10345.9|10335.9|4
1634543870000|2021-10-18 07:57:50|10345.1|10335.1|10345.1|10335.1|10345.1|10335.1|10345.1|10335.1|1
1634543880000|2021-10-18 07:58:00|10344.4|10334.4|10344.3|10334.3|10344.4|10334.4|10344.3|10334.3|2
1634543900000|2021-10-18 07:58:20|10344.4|10334.4|10344.4|10334.4|10344.4|10334.4|10344.3|10334.3|3
1634543920000|2021-10-18 07:58:40|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|1
1634543930000|2021-10-18 07:58:50|10344.4|10334.4|10345.1|10335.1|10345.1|10335.1|10344.4|10334.4|4
1634543940000|2021-10-18 07:59:00|10345|10335|10345.1|10335.1|10345.1|10335.1|10345|10335|2
1634543950000|2021-10-18 07:59:10|10345|10335|10345|10335|10345.1|10335.1|10345|10335|3
1634543970000|2021-10-18 07:59:30|10344.8|10334.8|10345.6|10335.6|10345.6|10335.6|10344.8|10334.8|3
1634543980000|2021-10-18 07:59:40|10345.9|10335.9|10345.9|10335.9|10346.3|10336.3|10345.9|10335.9|3
1634544000000|2021-10-18 08:00:00|10345.1|10335.1|10346.8|10336.8|10346.8|10336.8|10345|10335|4
1634544010000|2021-10-18 08:00:10|10346.9|10336.9|10345.4|10335.4|10347.6|10337.6|10345.4|10335.4|6
1634544020000|2021-10-18 08:00:20|10345|10335|10336.9|10326.9|10346|10336|10336.9|10326.9|9
1634544030000|2021-10-18 08:00:30|10335.4|10325.4|10333.6|10323.6|10335.4|10325.4|10333.4|10323.4|9
1634544040000|2021-10-18 08:00:40|10334.1|10324.1|10334.9|10324.9|10334.9|10324.9|10334.1|10324.1|2
1634544060000|2021-10-18 08:01:00|10335.4|10325.4|10335.8|10325.8|10335.8|10325.8|10335.1|10325.1|4
1634544070000|2021-10-18 08:01:10|10341|10331|10344|10334|10344|10334|10341|10331|3
1634544080000|2021-10-18 08:01:20|10343.3|10333.3|10342|10332|10344.5|10334.5|10342|10332|3
1634544090000|2021-10-18 08:01:30|10342.5|10332.5|10342.9|10332.9|10342.9|10332.9|10341.9|10331.9|9
1634544100000|2021-10-18 08:01:40|10342.4|10332.4|10342.4|10332.4|10343.1|10333.1|10341.6|10331.6|6
1634544110000|2021-10-18 08:01:50|10342.6|10332.6|10342.6|10332.6|10342.6|10332.6|10342.6|10332.6|1
1634544120000|2021-10-18 08:02:00|10342.9|10332.9|10343.5|10333.5|10343.5|10333.5|10342.9|10332.9|2
1634544140000|2021-10-18 08:02:20|10343.8|10333.8|10343.6|10333.6|10344|10334|10343.6|10333.6|3
1634544150000|2021-10-18 08:02:30|10343.1|10333.1|10341.1|10331.1|10343.1|10333.1|10341.1|10331.1|6
1634544160000|2021-10-18 08:02:40|10340.6|10330.6|10337.8|10327.8|10340.6|10330.6|10337.8|10327.8|6
1634544170000|2021-10-18 08:02:50|10338|10328|10340.9|10330.9|10341|10331|10338|10328|7
1634544180000|2021-10-18 08:03:00|10340.6|10330.6|10340.4|10330.4|10340.6|10330.6|10340.4|10330.4|2
1634544190000|2021-10-18 08:03:10|10339.8|10329.8|10336.8|10326.8|10339.8|10329.8|10336.6|10326.6|8
1634544200000|2021-10-18 08:03:20|10336.4|10326.4|10337|10327|10337|10327|10336.4|10326.4|2
1634544210000|2021-10-18 08:03:30|10336.3|10326.3|10336|10326|10336.3|10326.3|10336|10326|2
1634544220000|2021-10-18 08:03:40|10335.5|10325.5|10332.4|10322.4|10335.5|10325.5|10332.4|10322.4|6
1634544230000|2021-10-18 08:03:50|10332.6|10322.6|10332|10322|10332.6|10322.6|10332|10322|2
1634544240000|2021-10-18 08:04:00|10330.6|10320.6|10330.6|10320.6|10330.9|10320.9|10330.5|10320.5|9
1634544250000|2021-10-18 08:04:10|10330|10320|10330|10320|10330|10320|10330|10320|1
1634544260000|2021-10-18 08:04:20|10329|10319|10327.9|10317.9|10329|10319|10327.9|10317.9|2
1634544270000|2021-10-18 08:04:30|10327.1|10317.1|10325.9|10315.9|10327.1|10317.1|10325.9|10315.9|3
1634544280000|2021-10-18 08:04:40|10326|10316|10324.8|10314.8|10326|10316|10324.8|10314.8|3
1634544290000|2021-10-18 08:04:50|10324.9|10314.9|10323.6|10313.6|10324.9|10314.9|10323.6|10313.6|4
1634544310000|2021-10-18 08:05:10|10323.8|10313.8|10326.5|10316.5|10326.5|10316.5|10323.8|10313.8|4
1634544320000|2021-10-18 08:05:20|10326.9|10316.9|10328.9|10318.9|10328.9|10318.9|10326.5|10316.5|6
1634544330000|2021-10-18 08:05:30|10328.3|10318.3|10327.3|10317.3|10328.3|10318.3|10327.1|10317.1|4
1634544350000|2021-10-18 08:05:50|10327.1|10317.1|10328.1|10318.1|10328.5|10318.5|10327.1|10317.1|3
1634544360000|2021-10-18 08:06:00|10328|10318|10327.9|10317.9|10328.1|10318.1|10327.9|10317.9|3
1634544370000|2021-10-18 08:06:10|10327.5|10317.5|10327.5|10317.5|10327.5|10317.5|10327.5|10317.5|1
1634544400000|2021-10-18 08:06:40|10328.6|10318.6|10328.6|10318.6|10328.6|10318.6|10328.6|10318.6|1
1634544410000|2021-10-18 08:06:50|10330|10320|10330.5|10320.5|10330.5|10320.5|10330|10320|2
1634544420000|2021-10-18 08:07:00|10331.4|10321.4|10331.5|10321.5|10332.4|10322.4|10331.4|10321.4|4
1634544430000|2021-10-18 08:07:10|10331.3|10321.3|10331.4|10321.4|10331.4|10321.4|10331.3|10321.3|2
1634544440000|2021-10-18 08:07:20|10331|10321|10331.8|10321.8|10331.8|10321.8|10331|10321|2
1634544460000|2021-10-18 08:07:40|10332.4|10322.4|10332.4|10322.4|10332.5|10322.5|10331.8|10321.8|4
1634544470000|2021-10-18 08:07:50|10332.1|10322.1|10332.1|10322.1|10332.1|10322.1|10332|10322|3
1634544480000|2021-10-18 08:08:00|10331.8|10321.8|10331.8|10321.8|10331.8|10321.8|10331.8|10321.8|1
1634544490000|2021-10-18 08:08:10|10331.9|10321.9|10331.9|10321.9|10331.9|10321.9|10331.9|10321.9|1
1634544510000|2021-10-18 08:08:30|10331.8|10321.8|10331.8|10321.8|10331.8|10321.8|10331.8|10321.8|1
1634544530000|2021-10-18 08:08:50|10332.3|10322.3|10337.3|10327.3|10337.3|10327.3|10332.3|10322.3|2
1634544540000|2021-10-18 08:09:00|10338.5|10328.5|10339.6|10329.6|10339.6|10329.6|10338.5|10328.5|8
1634544550000|2021-10-18 08:09:10|10340.6|10330.6|10341.5|10331.5|10341.5|10331.5|10340.6|10330.6|4
1634544560000|2021-10-18 08:09:20|10342.3|10332.3|10342|10332|10342.3|10332.3|10342|10332|2
1634544570000|2021-10-18 08:09:30|10341.1|10331.1|10342.6|10332.6|10342.6|10332.6|10341.1|10331.1|3
1634544580000|2021-10-18 08:09:40|10342.9|10332.9|10344.8|10334.8|10344.8|10334.8|10342.9|10332.9|5
1634544590000|2021-10-18 08:09:50|10345.8|10335.8|10347|10337|10348.1|10338.1|10345.8|10335.8|4
1634544600000|2021-10-18 08:10:00|10345.5|10335.5|10343.9|10333.9|10345.5|10335.5|10343|10333|4
1634544610000|2021-10-18 08:10:10|10343.6|10333.6|10341.6|10331.6|10343.6|10333.6|10341.4|10331.4|7
1634544620000|2021-10-18 08:10:20|10340.8|10330.8|10340.8|10330.8|10340.8|10330.8|10340.8|10330.8|1
1634544630000|2021-10-18 08:10:30|10340.9|10330.9|10340.9|10330.9|10340.9|10330.9|10340.9|10330.9|1
1634544640000|2021-10-18 08:10:40|10342.4|10332.4|10342.5|10332.5|10342.6|10332.6|10342.4|10332.4|3
1634544650000|2021-10-18 08:10:50|10341.9|10331.9|10342.4|10332.4|10342.5|10332.5|10341.4|10331.4|5
1634544660000|2021-10-18 08:11:00|10343.8|10333.8|10341.6|10331.6|10343.8|10333.8|10341.3|10331.3|5
1634544670000|2021-10-18 08:11:10|10340.8|10330.8|10338.3|10328.3|10340.8|10330.8|10338.3|10328.3|2
1634544680000|2021-10-18 08:11:20|10337.4|10327.4|10336.4|10326.4|10337.4|10327.4|10335.9|10325.9|4
1634544700000|2021-10-18 08:11:40|10337.5|10327.5|10336.4|10326.4|10337.5|10327.5|10336.4|10326.4|3
1634544710000|2021-10-18 08:11:50|10335.9|10325.9|10336.1|10326.1|10336.4|10326.4|10335.5|10325.5|4
1634544730000|2021-10-18 08:12:10|10335.3|10325.3|10335.3|10325.3|10335.3|10325.3|10335.3|10325.3|1
1634544740000|2021-10-18 08:12:20|10334.3|10324.3|10331.5|10321.5|10334.3|10324.3|10331.5|10321.5|5
1634544750000|2021-10-18 08:12:30|10331.6|10321.6|10328.9|10318.9|10331.6|10321.6|10328.9|10318.9|3
1634544760000|2021-10-18 08:12:40|10329.1|10319.1|10329.6|10319.6|10329.6|10319.6|10329.1|10319.1|2
1634544770000|2021-10-18 08:12:50|10330.1|10320.1|10331|10321|10331|10321|10330.1|10320.1|2
1634544780000|2021-10-18 08:13:00|10329.3|10319.3|10329.9|10319.9|10330.4|10320.4|10328.6|10318.6|7
1634544790000|2021-10-18 08:13:10|10330|10320|10329|10319|10330|10320|10329|10319|3
1634544800000|2021-10-18 08:13:20|10329.5|10319.5|10329.8|10319.8|10330.4|10320.4|10329.5|10319.5|7
1634544810000|2021-10-18 08:13:30|10330.3|10320.3|10330.3|10320.3|10330.3|10320.3|10330.3|10320.3|1
1634544820000|2021-10-18 08:13:40|10329.8|10319.8|10329.5|10319.5|10330|10320|10329.5|10319.5|3
1634544830000|2021-10-18 08:13:50|10330.4|10320.4|10330.5|10320.5|10331|10321|10330.4|10320.4|3
1634544840000|2021-10-18 08:14:00|10330.8|10320.8|10331.5|10321.5|10331.5|10321.5|10330.8|10320.8|2
1634544850000|2021-10-18 08:14:10|10330.4|10320.4|10330.6|10320.6|10331.1|10321.1|10330.1|10320.1|5
1634544860000|2021-10-18 08:14:20|10330.8|10320.8|10330.8|10320.8|10330.8|10320.8|10330.8|10320.8|1
1634544870000|2021-10-18 08:14:30|10329.9|10319.9|10330.9|10320.9|10331|10321|10329.9|10319.9|6
1634544880000|2021-10-18 08:14:40|10330.4|10320.4|10331|10321|10331|10321|10330.4|10320.4|2
1634544890000|2021-10-18 08:14:50|10330.4|10320.4|10331.4|10321.4|10331.4|10321.4|10330.4|10320.4|5
1634544900000|2021-10-18 08:15:00|10331.9|10321.9|10329.4|10319.4|10332|10322|10329.4|10319.4|4
1634544910000|2021-10-18 08:15:10|10329.5|10319.5|10330.5|10320.5|10330.9|10320.9|10329|10319|5
1634544920000|2021-10-18 08:15:20|10330.4|10320.4|10330.4|10320.4|10330.4|10320.4|10330|10320|3
1634544930000|2021-10-18 08:15:30|10329|10319|10329.4|10319.4|10329.4|10319.4|10329|10319|3
1634544940000|2021-10-18 08:15:40|10328.8|10318.8|10328.5|10318.5|10328.9|10318.9|10328.5|10318.5|3
1634544950000|2021-10-18 08:15:50|10327.8|10317.8|10328.4|10318.4|10328.4|10318.4|10327.8|10317.8|3
1634544960000|2021-10-18 08:16:00|10327.9|10317.9|10328.4|10318.4|10328.4|10318.4|10327.9|10317.9|2
1634544970000|2021-10-18 08:16:10|10327.9|10317.9|10327.9|10317.9|10327.9|10317.9|10327.8|10317.8|3
1634544990000|2021-10-18 08:16:30|10326.6|10316.6|10326.1|10316.1|10326.6|10316.6|10326.1|10316.1|3
1634545000000|2021-10-18 08:16:40|10325|10315|10324.8|10314.8|10325|10315|10324.8|10314.8|2
1634545010000|2021-10-18 08:16:50|10324.4|10314.4|10324.4|10314.4|10324.4|10314.4|10324.4|10314.4|1
1634545020000|2021-10-18 08:17:00|10323.6|10313.6|10325.3|10315.3|10325.3|10315.3|10323.6|10313.6|3
1634545030000|2021-10-18 08:17:10|10327.8|10317.8|10334|10324|10334|10324|10327.8|10317.8|6
1634545040000|2021-10-18 08:17:20|10334.3|10324.3|10335.5|10325.5|10335.5|10325.5|10334.3|10324.3|3
1634545050000|2021-10-18 08:17:30|10336|10326|10333.1|10323.1|10336.5|10326.5|10332.5|10322.5|9
1634545060000|2021-10-18 08:17:40|10333.8|10323.8|10334|10324|10334|10324|10333.8|10323.8|2
1634545070000|2021-10-18 08:17:50|10333.6|10323.6|10333.6|10323.6|10333.6|10323.6|10333.6|10323.6|1
1634545090000|2021-10-18 08:18:10|10333.8|10323.8|10332.3|10322.3|10333.8|10323.8|10330.9|10320.9|4
1634545110000|2021-10-18 08:18:30|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|1
1634545120000|2021-10-18 08:18:40|10331.1|10321.1|10327.1|10317.1|10331.1|10321.1|10327.1|10317.1|3
1634545130000|2021-10-18 08:18:50|10326.9|10316.9|10326.5|10316.5|10326.9|10316.9|10326.4|10316.4|4
1634545140000|2021-10-18 08:19:00|10326.3|10316.3|10326.3|10316.3|10326.5|10316.5|10326.3|10316.3|3
1634545150000|2021-10-18 08:19:10|10326.5|10316.5|10327|10317|10327|10317|10326.5|10316.5|2
1634545200000|2021-10-18 08:20:00|10328.3|10318.3|10328.3|10318.3|10328.3|10318.3|10328.3|10318.3|1
1634545220000|2021-10-18 08:20:20|10327.4|10317.4|10327.1|10317.1|10327.4|10317.4|10327.1|10317.1|2
1634545230000|2021-10-18 08:20:30|10327.4|10317.4|10326.9|10316.9|10327.4|10317.4|10326.9|10316.9|2
1634545240000|2021-10-18 08:20:40|10327.4|10317.4|10327.4|10317.4|10327.4|10317.4|10327.4|10317.4|1
1634545250000|2021-10-18 08:20:50|10326.9|10316.9|10323.8|10313.8|10326.9|10316.9|10323.8|10313.8|4
1634545260000|2021-10-18 08:21:00|10324|10314|10324.4|10314.4|10324.4|10314.4|10324|10314|2
1634545280000|2021-10-18 08:21:20|10325|10315|10324.4|10314.4|10325|10315|10324.4|10314.4|2
1634545290000|2021-10-18 08:21:30|10325|10315|10323.9|10313.9|10325.6|10315.6|10323.9|10313.9|4
1634545300000|2021-10-18 08:21:40|10324.3|10314.3|10324.3|10314.3|10324.3|10314.3|10323.8|10313.8|4
1634545310000|2021-10-18 08:21:50|10324.6|10314.6|10326.4|10316.4|10326.4|10316.4|10324.6|10314.6|4
1634545320000|2021-10-18 08:22:00|10325.6|10315.6|10327|10317|10327.5|10317.5|10325.6|10315.6|5
1634545330000|2021-10-18 08:22:10|10327.1|10317.1|10327.3|10317.3|10327.6|10317.6|10327|10317|5
1634545340000|2021-10-18 08:22:20|10327.6|10317.6|10327.6|10317.6|10327.6|10317.6|10327.6|10317.6|1
1634545350000|2021-10-18 08:22:30|10328.4|10318.4|10328.4|10318.4|10328.4|10318.4|10328.4|10318.4|1
1634545360000|2021-10-18 08:22:40|10327.6|10317.6|10328.6|10318.6|10328.6|10318.6|10327.6|10317.6|3
1634545370000|2021-10-18 08:22:50|10329.1|10319.1|10327.9|10317.9|10332.3|10322.3|10327.9|10317.9|6
1634545380000|2021-10-18 08:23:00|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|1
1634545390000|2021-10-18 08:23:10|10327|10317|10325.8|10315.8|10327|10317|10325.5|10315.5|4
1634545400000|2021-10-18 08:23:20|10325.4|10315.4|10325.9|10315.9|10325.9|10315.9|10325|10315|3
1634545410000|2021-10-18 08:23:30|10326.3|10316.3|10329.4|10319.4|10329.4|10319.4|10326.3|10316.3|4
1634545420000|2021-10-18 08:23:40|10329|10319|10328.9|10318.9|10329|10319|10327.8|10317.8|6
1634545430000|2021-10-18 08:23:50|10329.6|10319.6|10329.1|10319.1|10330.4|10320.4|10329|10319|6
1634545440000|2021-10-18 08:24:00|10328.3|10318.3|10326.9|10316.9|10328.3|10318.3|10325.9|10315.9|8
1634545450000|2021-10-18 08:24:10|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|1
1634545460000|2021-10-18 08:24:20|10327.6|10317.6|10327.9|10317.9|10327.9|10317.9|10327.6|10317.6|2
1634545470000|2021-10-18 08:24:30|10329.3|10319.3|10330.9|10320.9|10330.9|10320.9|10329.3|10319.3|3
1634545480000|2021-10-18 08:24:40|10332.9|10322.9|10330.4|10320.4|10332.9|10322.9|10330.4|10320.4|3
1634545490000|2021-10-18 08:24:50|10330.3|10320.3|10328.3|10318.3|10330.3|10320.3|10328.3|10318.3|4
1634545500000|2021-10-18 08:25:00|10328|10318|10325.9|10315.9|10328|10318|10325.9|10315.9|4
1634545510000|2021-10-18 08:25:10|10326.1|10316.1|10326.1|10316.1|10326.1|10316.1|10326.1|10316.1|1
1634545520000|2021-10-18 08:25:20|10325.9|10315.9|10325.9|10315.9|10326.1|10316.1|10325.9|10315.9|5
1634545540000|2021-10-18 08:25:40|10326.1|10316.1|10325.9|10315.9|10326.1|10316.1|10325.9|10315.9|2
1634545570000|2021-10-18 08:26:10|10326.1|10316.1|10326.1|10316.1|10326.1|10316.1|10326.1|10316.1|1
1634545620000|2021-10-18 08:27:00|10327|10317|10329.3|10319.3|10329.3|10319.3|10327|10317|3
1634545630000|2021-10-18 08:27:10|10330.8|10320.8|10330.8|10320.8|10330.8|10320.8|10330.8|10320.8|1
1634545640000|2021-10-18 08:27:20|10330.9|10320.9|10330.8|10320.8|10331.8|10321.8|10330.8|10320.8|4
1634545650000|2021-10-18 08:27:30|10330|10320|10330|10320|10330|10320|10330|10320|1
1634545660000|2021-10-18 08:27:40|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|1
1634545670000|2021-10-18 08:27:50|10332|10322|10333.5|10323.5|10333.5|10323.5|10332|10322|2
1634545680000|2021-10-18 08:28:00|10333.1|10323.1|10334.1|10324.1|10334.1|10324.1|10333.1|10323.1|3
1634545710000|2021-10-18 08:28:30|10333.8|10323.8|10333.1|10323.1|10333.8|10323.8|10333.1|10323.1|2
1634545720000|2021-10-18 08:28:40|10333.5|10323.5|10333.1|10323.1|10333.5|10323.5|10333.1|10323.1|2
1634545730000|2021-10-18 08:28:50|10333.5|10323.5|10333.5|10323.5|10333.5|10323.5|10333.5|10323.5|1
1634545740000|2021-10-18 08:29:00|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|10333.1|10323.1|1
1634545750000|2021-10-18 08:29:10|10334.1|10324.1|10333.5|10323.5|10334.3|10324.3|10333.5|10323.5|7
1634545770000|2021-10-18 08:29:30|10333.6|10323.6|10333.5|10323.5|10333.6|10323.6|10332.9|10322.9|5
1634545780000|2021-10-18 08:29:40|10332.9|10322.9|10332.4|10322.4|10332.9|10322.9|10332|10322|8
1634545790000|2021-10-18 08:29:50|10332.8|10322.8|10332.9|10322.9|10332.9|10322.9|10331.4|10321.4|6
1634545800000|2021-10-18 08:30:00|10332.5|10322.5|10332.5|10322.5|10332.9|10322.9|10332.5|10322.5|3
1634545810000|2021-10-18 08:30:10|10330|10320|10327.3|10317.3|10330|10320|10327.3|10317.3|3
1634545820000|2021-10-18 08:30:20|10327|10317|10327|10317|10327|10317|10327|10317|1
1634545830000|2021-10-18 08:30:30|10325.3|10315.3|10325.3|10315.3|10325.3|10315.3|10325.3|10315.3|1
1634545840000|2021-10-18 08:30:40|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|1
1634545850000|2021-10-18 08:30:50|10325.3|10315.3|10321.6|10311.6|10325.3|10315.3|10321.6|10311.6|4
1634545860000|2021-10-18 08:31:00|10322.5|10312.5|10322.5|10312.5|10322.5|10312.5|10322.5|10312.5|1
1634545900000|2021-10-18 08:31:40|10322|10312|10322|10312|10322|10312|10322|10312|1
1634545910000|2021-10-18 08:31:50|10321.6|10311.6|10313.6|10303.6|10321.6|10311.6|10313.6|10303.6|9
1634545920000|2021-10-18 08:32:00|10313.5|10303.5|10313.4|10303.4|10314.1|10304.1|10312.9|10302.9|6
1634545940000|2021-10-18 08:32:20|10314.5|10304.5|10314.8|10304.8|10314.8|10304.8|10314.5|10304.5|3
1634545950000|2021-10-18 08:32:30|10314.3|10304.3|10313.1|10303.1|10314.3|10304.3|10313.1|10303.1|4
1634545960000|2021-10-18 08:32:40|10313|10303|10311.4|10301.4|10313|10303|10311.4|10301.4|3
1634545970000|2021-10-18 08:32:50|10311.9|10301.9|10315.1|10305.1|10315.1|10305.1|10311.9|10301.9|4
1634545980000|2021-10-18 08:33:00|10315.4|10305.4|10313.8|10303.8|10315.4|10305.4|10313.8|10303.8|6
1634545990000|2021-10-18 08:33:10|10314|10304|10315.4|10305.4|10316.3|10306.3|10314|10304|10
1634546000000|2021-10-18 08:33:20|10314.9|10304.9|10315.4|10305.4|10315.4|10305.4|10314.9|10304.9|2
1634546010000|2021-10-18 08:33:30|10315.1|10305.1|10316.9|10306.9|10317.1|10307.1|10315.1|10305.1|7
1634546020000|2021-10-18 08:33:40|10316|10306|10312.3|10302.3|10316|10306|10312.3|10302.3|3
1634546030000|2021-10-18 08:33:50|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|1
1634546040000|2021-10-18 08:34:00|10310.4|10300.4|10311.4|10301.4|10311.4|10301.4|10310.4|10300.4|2
1634546070000|2021-10-18 08:34:30|10312.5|10302.5|10310.4|10300.4|10312.5|10302.5|10310.4|10300.4|2
1634546080000|2021-10-18 08:34:40|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|1
1634546100000|2021-10-18 08:35:00|10310.5|10300.5|10311.1|10301.1|10311.1|10301.1|10310.5|10300.5|2
1634546110000|2021-10-18 08:35:10|10311.4|10301.4|10310|10300|10311.4|10301.4|10310|10300|8
1634546120000|2021-10-18 08:35:20|10309.5|10299.5|10309|10299|10309.5|10299.5|10309|10299|2
1634546130000|2021-10-18 08:35:30|10308.9|10298.9|10308.3|10298.3|10308.9|10298.9|10308.3|10298.3|2
1634546150000|2021-10-18 08:35:50|10308|10298|10306.1|10296.1|10308|10298|10306.1|10296.1|6
1634546160000|2021-10-18 08:36:00|10306.8|10296.8|10306.1|10296.1|10306.8|10296.8|10306.1|10296.1|2
1634546180000|2021-10-18 08:36:20|10308.1|10298.1|10313.4|10303.4|10313.4|10303.4|10308.1|10298.1|2
1634546190000|2021-10-18 08:36:30|10313.5|10303.5|10313.5|10303.5|10313.5|10303.5|10313.5|10303.5|1
1634546200000|2021-10-18 08:36:40|10313.6|10303.6|10313.6|10303.6|10313.6|10303.6|10313.6|10303.6|1
1634546210000|2021-10-18 08:36:50|10314.6|10304.6|10314.3|10304.3|10314.6|10304.6|10314.3|10304.3|2
1634546220000|2021-10-18 08:37:00|10313.6|10303.6|10312.6|10302.6|10313.6|10303.6|10312.6|10302.6|3
1634546300000|2021-10-18 08:38:20|10312.4|10302.4|10312.4|10302.4|10312.4|10302.4|10312.4|10302.4|1
1634546310000|2021-10-18 08:38:30|10312.1|10302.1|10311.9|10301.9|10312.1|10302.1|10311.9|10301.9|2
1634546340000|2021-10-18 08:39:00|10310.4|10300.4|10306|10296|10310.4|10300.4|10306|10296|2
1634546350000|2021-10-18 08:39:10|10305.4|10295.4|10306.6|10296.6|10306.6|10296.6|10305.4|10295.4|8
1634546360000|2021-10-18 08:39:20|10305.6|10295.6|10300|10290|10306.6|10296.6|10300|10290|5
1634546370000|2021-10-18 08:39:30|10299.8|10289.8|10296|10285.5|10299.8|10289.8|10296|10285.5|6
1634546380000|2021-10-18 08:39:40|10292.3|10279.5|10292|10282|10292.3|10282|10292|10279.5|5
1634546390000|2021-10-18 08:39:50|10292.3|10282.3|10289|10279|10292.3|10282.3|10289|10279|4
1634546400000|2021-10-18 08:40:00|10288.4|10278.4|10289|10279|10289|10279|10288.4|10278.4|2
1634546410000|2021-10-18 08:40:10|10288.8|10278.8|10280.5|10270.5|10288.8|10278.8|10280.5|10270.5|8
1634546420000|2021-10-18 08:40:20|10280|10270|10276.6|10266.6|10280|10270|10276.6|10266.6|3
1634546430000|2021-10-18 08:40:30|10275.6|10265.6|10281.5|10271.5|10281.5|10271.5|10270.3|10260.3|7
1634546440000|2021-10-18 08:40:40|10281.9|10271.9|10285.4|10275.4|10286.4|10276.4|10281.9|10271.9|7
1634546450000|2021-10-18 08:40:50|10285.9|10275.9|10288.8|10278.8|10288.9|10278.9|10284.3|10274.3|12
1634546460000|2021-10-18 08:41:00|10289.1|10279.1|10289.3|10279.3|10289.3|10279.3|10288.6|10278.6|3
1634546470000|2021-10-18 08:41:10|10289.5|10279.5|10285.9|10275.9|10289.5|10279.5|10285.9|10275.9|9
1634546480000|2021-10-18 08:41:20|10285.8|10275.8|10289.6|10279.6|10290.5|10280.5|10285.8|10275.8|10
1634546490000|2021-10-18 08:41:30|10289.3|10279.3|10291.9|10281.9|10291.9|10281.9|10289.3|10279.3|6
1634546500000|2021-10-18 08:41:40|10291.1|10281.1|10291.1|10281.1|10291.1|10281.1|10291.1|10281.1|1
1634546510000|2021-10-18 08:41:50|10291|10281|10290|10280|10292|10282|10290|10280|7
1634546520000|2021-10-18 08:42:00|10289.5|10279.5|10289.4|10279.4|10289.5|10279.5|10287.9|10277.9|7
1634546530000|2021-10-18 08:42:10|10288.9|10278.9|10295.6|10285.6|10296.1|10286.1|10288.9|10278.9|5
1634546540000|2021-10-18 08:42:20|10296.6|10286.6|10301.8|10291.8|10301.8|10291.8|10296.6|10286.6|5
1634546550000|2021-10-18 08:42:30|10303|10293|10305.4|10295.4|10305.9|10295.9|10303|10293|6
1634546560000|2021-10-18 08:42:40|10306.3|10296.3|10307.8|10297.8|10308.8|10298.8|10306.3|10296.3|5
1634546570000|2021-10-18 08:42:50|10308.3|10298.3|10308.1|10298.1|10308.3|10298.3|10308.1|10298.1|2
1634546580000|2021-10-18 08:43:00|10307.8|10297.8|10308.9|10298.9|10309.9|10299.9|10307.8|10297.8|5
1634546590000|2021-10-18 08:43:10|10308.5|10298.5|10308.1|10298.1|10308.5|10298.5|10308.1|10298.1|2
1634546600000|2021-10-18 08:43:20|10306.9|10296.9|10304|10294|10306.9|10296.9|10304|10294|4
1634546610000|2021-10-18 08:43:30|10303.4|10293.4|10302.9|10292.9|10303.4|10293.4|10302.6|10292.6|7
1634546620000|2021-10-18 08:43:40|10302.3|10292.3|10301.6|10291.6|10302.3|10292.3|10299.6|10289.6|6
1634546640000|2021-10-18 08:44:00|10300.3|10290.3|10300.5|10290.5|10300.5|10290.5|10300.3|10290.3|2
1634546650000|2021-10-18 08:44:10|10301|10291|10300.5|10290.5|10301.9|10291.9|10300.5|10290.5|6
1634546660000|2021-10-18 08:44:20|10301.4|10291.4|10301.5|10291.5|10301.5|10291.5|10300.5|10290.5|6
1634546670000|2021-10-18 08:44:30|10301.9|10291.9|10301.5|10291.5|10302.1|10292.1|10301.5|10291.5|4
1634546680000|2021-10-18 08:44:40|10301.6|10291.6|10301.1|10291.1|10301.6|10291.6|10301.1|10291.1|2
1634546690000|2021-10-18 08:44:50|10301|10291|10300.6|10290.6|10301|10291|10299.8|10289.8|3
1634546700000|2021-10-18 08:45:00|10300.4|10290.4|10300.4|10290.4|10300.4|10290.4|10300.4|10290.4|1
1634546720000|2021-10-18 08:45:20|10300.5|10290.5|10300.5|10290.5|10300.5|10290.5|10299.3|10289.3|3
1634546730000|2021-10-18 08:45:30|10300.3|10290.3|10298.6|10288.6|10300.3|10290.3|10298.6|10288.6|2
1634546750000|2021-10-18 08:45:50|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|1
1634546760000|2021-10-18 08:46:00|10298.8|10288.8|10299|10289|10299|10289|10298.8|10288.8|2
1634546770000|2021-10-18 08:46:10|10299.5|10289.5|10301.1|10291.1|10301.1|10291.1|10299.5|10289.5|5
1634546790000|2021-10-18 08:46:30|10301.6|10291.6|10302.6|10292.6|10302.6|10292.6|10301.6|10291.6|4
1634546800000|2021-10-18 08:46:40|10303.1|10293.1|10304.1|10294.1|10304.1|10294.1|10303.1|10293.1|2
1634546840000|2021-10-18 08:47:20|10303.9|10293.9|10301.8|10291.8|10303.9|10293.9|10301.8|10291.8|6
1634546850000|2021-10-18 08:47:30|10301.9|10291.9|10301.4|10291.4|10301.9|10291.9|10301.4|10291.4|2
1634546860000|2021-10-18 08:47:40|10301.6|10291.6|10300.5|10290.5|10301.6|10291.6|10299.9|10289.9|3
1634546870000|2021-10-18 08:47:50|10300.4|10290.4|10301|10291|10301|10291|10300.4|10290.4|3
1634546880000|2021-10-18 08:48:00|10301.8|10291.8|10300.8|10290.8|10301.8|10291.8|10300.8|10290.8|4
1634546890000|2021-10-18 08:48:10|10300.6|10290.6|10300.6|10290.6|10301|10291|10300.6|10290.6|3
1634546900000|2021-10-18 08:48:20|10300.9|10290.9|10300.9|10290.9|10300.9|10290.9|10300.4|10290.4|5
1634546910000|2021-10-18 08:48:30|10300.8|10290.8|10300.5|10290.5|10301.3|10291.3|10300.5|10290.5|3
1634546920000|2021-10-18 08:48:40|10300.6|10290.6|10300.6|10290.6|10300.6|10290.6|10300.3|10290.3|3
1634546930000|2021-10-18 08:48:50|10300.3|10290.3|10300.5|10290.5|10300.6|10290.6|10300.3|10290.3|7
1634546940000|2021-10-18 08:49:00|10300.8|10290.8|10299.4|10289.4|10300.8|10290.8|10298.9|10288.9|4
1634546950000|2021-10-18 08:49:10|10300.1|10290.1|10300.1|10290.1|10300.1|10290.1|10300.1|10290.1|1
1634546960000|2021-10-18 08:49:20|10300.4|10290.4|10300.8|10290.8|10301.4|10291.4|10300.4|10290.4|3
1634546970000|2021-10-18 08:49:30|10301|10291|10300.4|10290.4|10301|10291|10299.8|10289.8|5
1634546980000|2021-10-18 08:49:40|10300.3|10290.3|10299.8|10289.8|10300.3|10290.3|10299.5|10289.5|3
1634546990000|2021-10-18 08:49:50|10300|10290|10299.9|10289.9|10300.5|10290.5|10299.5|10289.5|6
1634547000000|2021-10-18 08:50:00|10299.5|10289.5|10299.5|10289.5|10299.5|10289.5|10299.5|10289.5|1
1634547030000|2021-10-18 08:50:30|10299|10289|10297.6|10287.6|10299|10289|10297.6|10287.6|4
1634547040000|2021-10-18 08:50:40|10298|10288|10308.6|10298.6|10308.6|10298.6|10298|10288|5
1634547050000|2021-10-18 08:50:50|10308.4|10298.4|10308.6|10298.6|10308.6|10298.6|10308.4|10298.4|2
1634547060000|2021-10-18 08:51:00|10308.9|10298.9|10308.9|10298.9|10308.9|10298.9|10308.6|10298.6|4
1634547070000|2021-10-18 08:51:10|10309.4|10299.4|10310.1|10300.1|10310.1|10300.1|10309|10299|6
1634547080000|2021-10-18 08:51:20|10308.6|10298.6|10308.5|10298.5|10308.6|10298.6|10308.5|10298.5|2
1634547090000|2021-10-18 08:51:30|10308.6|10298.6|10308.6|10298.6|10309|10299|10308.6|10298.6|3
1634547100000|2021-10-18 08:51:40|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|1
1634547110000|2021-10-18 08:51:50|10308.1|10298.1|10308.1|10298.1|10308.1|10298.1|10308.1|10298.1|1
1634547120000|2021-10-18 08:52:00|10307.6|10297.6|10307.6|10297.6|10307.6|10297.6|10307.6|10297.6|1
1634547130000|2021-10-18 08:52:10|10307.9|10297.9|10308.6|10298.6|10308.6|10298.6|10307.9|10297.9|6
1634547140000|2021-10-18 08:52:20|10308.4|10298.4|10308.6|10298.6|10308.6|10298.6|10308.3|10298.3|4
1634547150000|2021-10-18 08:52:30|10308.3|10298.3|10307.5|10297.5|10308.3|10298.3|10307.5|10297.5|2
1634547160000|2021-10-18 08:52:40|10307.8|10297.8|10298.3|10288.3|10307.8|10297.8|10298.3|10288.3|6
1634547170000|2021-10-18 08:52:50|10298|10288|10296.5|10286.5|10298|10288|10296.5|10286.5|2
1634547180000|2021-10-18 08:53:00|10297.5|10287.5|10297.6|10287.6|10297.6|10287.6|10297.5|10287.5|2
1634547190000|2021-10-18 08:53:10|10298.9|10288.9|10299|10289|10299.3|10289.3|10298.9|10288.9|3
1634547200000|2021-10-18 08:53:20|10299.3|10289.3|10303.8|10293.8|10303.8|10293.8|10299.3|10289.3|4
1634547210000|2021-10-18 08:53:30|10303.6|10293.6|10304.6|10294.6|10304.6|10294.6|10303.6|10293.6|3
1634547220000|2021-10-18 08:53:40|10304.8|10294.8|10305.6|10295.6|10305.6|10295.6|10304.8|10294.8|3
1634547230000|2021-10-18 08:53:50|10305.5|10295.5|10301.6|10291.6|10305.5|10295.5|10301.6|10291.6|3
1634547240000|2021-10-18 08:54:00|10302.1|10292.1|10298.1|10288.1|10302.1|10292.1|10298.1|10288.1|3
1634547250000|2021-10-18 08:54:10|10297.5|10287.5|10297.1|10287.1|10297.5|10287.5|10297.1|10287.1|2
1634547260000|2021-10-18 08:54:20|10296.9|10286.9|10297.1|10287.1|10297.1|10287.1|10296.9|10286.9|4
1634547280000|2021-10-18 08:54:40|10296.9|10286.9|10297.1|10287.1|10297.1|10287.1|10296.3|10286.3|3
1634547290000|2021-10-18 08:54:50|10296.6|10286.6|10299.3|10289.3|10299.3|10289.3|10296.3|10286.3|9
1634547300000|2021-10-18 08:55:00|10300.4|10290.4|10300|10290|10300.8|10290.8|10299.3|10289.3|9
1634547310000|2021-10-18 08:55:10|10300.4|10290.4|10300.4|10290.4|10301.6|10291.6|10300.4|10290.4|5
1634547320000|2021-10-18 08:55:20|10301.8|10291.8|10303.6|10293.6|10303.6|10293.6|10301.1|10291.1|6
1634547330000|2021-10-18 08:55:30|10303.9|10293.9|10303.6|10293.6|10304.5|10294.5|10303.3|10293.3|5
1634547340000|2021-10-18 08:55:40|10304.4|10294.4|10304.3|10294.3|10305|10295|10304.3|10294.3|6
1634547350000|2021-10-18 08:55:50|10303.3|10293.3|10303.1|10293.1|10303.3|10293.3|10303.1|10293.1|2
1634547360000|2021-10-18 08:56:00|10304.4|10294.4|10304.8|10294.8|10304.8|10294.8|10304.4|10294.4|2
1634547370000|2021-10-18 08:56:10|10304.3|10294.3|10304.3|10294.3|10304.3|10294.3|10304.3|10294.3|1
1634547380000|2021-10-18 08:56:20|10304.4|10294.4|10305.6|10295.6|10305.6|10295.6|10304.4|10294.4|2
1634547390000|2021-10-18 08:56:30|10306.3|10296.3|10306.6|10296.6|10306.6|10296.6|10306.3|10296.3|2
1634547400000|2021-10-18 08:56:40|10306.3|10296.3|10304.5|10294.5|10306.3|10296.3|10304.5|10294.5|5
1634547420000|2021-10-18 08:57:00|10303.6|10293.6|10303.6|10293.6|10303.6|10293.6|10303.6|10293.6|1
1634547430000|2021-10-18 08:57:10|10303.5|10293.5|10303.5|10293.5|10303.5|10293.5|10303.5|10293.5|1
1634547460000|2021-10-18 08:57:40|10304.5|10294.5|10305.9|10295.9|10305.9|10295.9|10304.5|10294.5|3
1634547470000|2021-10-18 08:57:50|10305.4|10295.4|10306.4|10296.4|10306.6|10296.6|10305.1|10295.1|5
1634547480000|2021-10-18 08:58:00|10305.5|10295.5|10307.5|10297.5|10307.5|10297.5|10304.5|10294.5|8
1634547490000|2021-10-18 08:58:10|10307.4|10297.4|10308.1|10298.1|10308.1|10298.1|10306.4|10296.4|4
1634547500000|2021-10-18 08:58:20|10307.6|10297.6|10310|10300|10310|10300|10307.6|10297.6|3
1634547510000|2021-10-18 08:58:30|10310.5|10300.5|10310.5|10300.5|10310.5|10300.5|10310.5|10300.5|1
1634547520000|2021-10-18 08:58:40|10309.8|10299.8|10308.5|10298.5|10311|10301|10308.5|10298.5|4
1634547530000|2021-10-18 08:58:50|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|1
1634547540000|2021-10-18 08:59:00|10307.9|10297.9|10308.5|10298.5|10308.5|10298.5|10307.9|10297.9|5
1634547550000|2021-10-18 08:59:10|10307.6|10297.6|10308.1|10298.1|10308.1|10298.1|10307.5|10297.5|4
1634547560000|2021-10-18 08:59:20|10309.6|10299.6|10309.5|10299.5|10309.6|10299.6|10308.5|10298.5|4
1634547570000|2021-10-18 08:59:30|10309.1|10299.1|10308.5|10298.5|10309.1|10299.1|10308.5|10298.5|2
1634547580000|2021-10-18 08:59:40|10309.3|10299.3|10308.5|10298.5|10309.3|10299.3|10308.5|10298.5|4
1634547590000|2021-10-18 08:59:50|10308.8|10298.8|10307.6|10297.6|10309|10299|10307.6|10297.6|4
1634547600000|2021-10-18 09:00:00|10307.5|10297.5|10307.5|10297.5|10307.5|10297.5|10307.5|10297.5|1
1634547610000|2021-10-18 09:00:10|10307.9|10297.9|10306.6|10296.6|10308.5|10298.5|10306.5|10296.5|7
1634547630000|2021-10-18 09:00:30|10305.3|10295.3|10305.3|10295.3|10305.3|10295.3|10305.3|10295.3|1
1634547650000|2021-10-18 09:00:50|10303.9|10293.9|10303.9|10293.9|10303.9|10293.9|10303.9|10293.9|1
1634547680000|2021-10-18 09:01:20|10304.1|10294.1|10304.5|10294.5|10304.5|10294.5|10304.1|10294.1|3
1634547710000|2021-10-18 09:01:50|10304.1|10294.1|10304.4|10294.4|10304.5|10294.5|10304.1|10294.1|3
1634547720000|2021-10-18 09:02:00|10304.5|10294.5|10302.6|10292.6|10304.5|10294.5|10302.6|10292.6|2
1634547730000|2021-10-18 09:02:10|10302.8|10292.8|10302.1|10292.1|10303.5|10293.5|10302.1|10292.1|8
1634547740000|2021-10-18 09:02:20|10301.1|10291.1|10301.8|10291.8|10302.3|10292.3|10301.1|10291.1|4
1634547750000|2021-10-18 09:02:30|10302.3|10292.3|10301.5|10291.5|10302.3|10292.3|10301.4|10291.4|8
1634547760000|2021-10-18 09:02:40|10301.8|10291.8|10301.8|10291.8|10301.8|10291.8|10301.4|10291.4|3
1634547780000|2021-10-18 09:03:00|10301.4|10291.4|10301.4|10291.4|10301.6|10291.6|10301.4|10291.4|3
1634547790000|2021-10-18 09:03:10|10301.6|10291.6|10306.8|10296.8|10306.8|10296.8|10301.4|10291.4|5
1634547800000|2021-10-18 09:03:20|10307.4|10297.4|10309.5|10299.5|10309.5|10299.5|10307|10297|3
1634547810000|2021-10-18 09:03:30|10309.8|10299.8|10309.5|10299.5|10310|10300|10309.5|10299.5|3
1634547830000|2021-10-18 09:03:50|10309.3|10299.3|10307.9|10297.9|10309.3|10299.3|10307.9|10297.9|2
1634547840000|2021-10-18 09:04:00|10307.4|10297.4|10307|10297|10307.9|10297.9|10307|10297|4
1634547870000|2021-10-18 09:04:30|10307.9|10297.9|10307.9|10297.9|10307.9|10297.9|10307.9|10297.9|1
1634547890000|2021-10-18 09:04:50|10308.3|10298.3|10308.5|10298.5|10308.5|10298.5|10308.3|10298.3|2
1634547900000|2021-10-18 09:05:00|10308.6|10298.6|10308.6|10298.6|10308.6|10298.6|10308.6|10298.6|1
1634547930000|2021-10-18 09:05:30|10309.5|10299.5|10309.8|10299.8|10309.8|10299.8|10309.5|10299.5|3
1634547950000|2021-10-18 09:05:50|10309.9|10299.9|10309.9|10299.9|10309.9|10299.9|10309.9|10299.9|1
1634547970000|2021-10-18 09:06:10|10309.5|10299.5|10309.5|10299.5|10309.5|10299.5|10309.5|10299.5|1
1634547990000|2021-10-18 09:06:30|10309.9|10299.9|10309.8|10299.8|10309.9|10299.9|10309.8|10299.8|2
1634548030000|2021-10-18 09:07:10|10308.4|10298.4|10307.5|10297.5|10308.4|10298.4|10307.5|10297.5|2
1634548050000|2021-10-18 09:07:30|10307|10297|10306.6|10296.6|10307|10297|10306.6|10296.6|2
1634548060000|2021-10-18 09:07:40|10307|10297|10307.4|10297.4|10307.6|10297.6|10307|10297|6
1634548070000|2021-10-18 09:07:50|10307.3|10297.3|10295|10285|10307.3|10297.3|10295|10285|4
1634548080000|2021-10-18 09:08:00|10296.4|10286.4|10296.4|10286.4|10296.8|10286.8|10296|10286|11
1634548090000|2021-10-18 09:08:10|10297|10287|10298|10288|10298|10288|10297|10287|2
1634548100000|2021-10-18 09:08:20|10298.5|10288.5|10298.1|10288.1|10298.5|10288.5|10298.1|10288.1|2
1634548110000|2021-10-18 09:08:30|10298.6|10288.6|10299.1|10289.1|10299.1|10289.1|10298.6|10288.6|2
1634548120000|2021-10-18 09:08:40|10299.6|10289.6|10301.3|10291.3|10301.3|10291.3|10299.6|10289.6|2
1634548130000|2021-10-18 09:08:50|10301.6|10291.6|10302.3|10292.3|10302.3|10292.3|10301.6|10291.6|2
1634548150000|2021-10-18 09:09:10|10302.8|10292.8|10304|10294|10304|10294|10302.8|10292.8|2
1634548160000|2021-10-18 09:09:20|10304.3|10294.3|10303.5|10293.5|10304.3|10294.3|10303.5|10293.5|4
1634548170000|2021-10-18 09:09:30|10303|10293|10298.3|10288.3|10303|10293|10298|10288|5
1634548180000|2021-10-18 09:09:40|10297.8|10287.8|10295.1|10285.1|10298|10288|10295.1|10285.1|7
1634548190000|2021-10-18 09:09:50|10295.5|10285.5|10297|10287|10297|10287|10295.5|10285.5|4
1634548200000|2021-10-18 09:10:00|10296.3|10286.3|10297.5|10287.5|10297.6|10287.6|10296|10286|5
1634548210000|2021-10-18 09:10:10|10296.4|10286.4|10289.9|10279.9|10296.4|10286.4|10289.9|10279.9|2
1634548230000|2021-10-18 09:10:30|10289.3|10279.3|10278|10268|10289.3|10279.3|10278|10268|7
1634548240000|2021-10-18 09:10:40|10277.8|10267.8|10277.4|10267.4|10277.8|10267.8|10277.4|10267.4|2
1634548250000|2021-10-18 09:10:50|10277.6|10267.6|10275.4|10265.4|10281.4|10271.4|10274.1|10264.1|12
1634548260000|2021-10-18 09:11:00|10275.1|10265.1|10275.6|10265.6|10275.8|10265.8|10275.1|10265.1|5
1634548270000|2021-10-18 09:11:10|10275.9|10265.9|10272.5|10262.5|10279.5|10269.5|10272.5|10262.5|8
1634548280000|2021-10-18 09:11:20|10273.1|10263.1|10277.4|10267.4|10277.4|10267.4|10273.1|10263.1|5
1634548290000|2021-10-18 09:11:30|10277.9|10267.9|10278.3|10268.3|10278.3|10268.3|10277.9|10267.9|2
1634548300000|2021-10-18 09:11:40|10277.9|10267.9|10279.3|10269.3|10279.4|10269.4|10277.9|10267.9|5
1634548320000|2021-10-18 09:12:00|10278.3|10268.3|10277.8|10267.8|10278.3|10268.3|10277.8|10267.8|2
1634548330000|2021-10-18 09:12:10|10278.1|10268.1|10278.1|10268.1|10278.1|10268.1|10278.1|10268.1|1
1634548340000|2021-10-18 09:12:20|10278.5|10268.5|10282.1|10272.1|10282.1|10272.1|10278.3|10268.3|5
1634548350000|2021-10-18 09:12:30|10282.9|10272.9|10283.3|10273.3|10283.3|10273.3|10282.9|10272.9|2
1634548360000|2021-10-18 09:12:40|10283.1|10273.1|10280.1|10270.1|10283.1|10273.1|10280.1|10270.1|5
1634548370000|2021-10-18 09:12:50|10280.4|10270.4|10280.1|10270.1|10280.4|10270.4|10279.5|10269.5|6
1634548380000|2021-10-18 09:13:00|10280.4|10270.4|10288|10278|10288.1|10278.1|10279.8|10269.8|15
1634548400000|2021-10-18 09:13:20|10289.4|10279.4|10289.1|10279.1|10290.6|10280.6|10289.1|10279.1|6
1634548410000|2021-10-18 09:13:30|10288.5|10278.5|10284|10274|10288.9|10278.9|10284|10274|5
1634548420000|2021-10-18 09:13:40|10284.1|10274.1|10280.8|10270.8|10284.1|10274.1|10280.3|10270.3|5
1634548430000|2021-10-18 09:13:50|10279.3|10269.3|10279.3|10269.3|10279.3|10269.3|10279.3|10269.3|1
1634548440000|2021-10-18 09:14:00|10279.5|10269.5|10279.5|10269.5|10279.5|10269.5|10279.5|10269.5|1
1634548450000|2021-10-18 09:14:10|10279.3|10269.3|10278.1|10268.1|10279.4|10269.4|10278.1|10268.1|8
1634548460000|2021-10-18 09:14:20|10277.3|10267.3|10276.8|10266.8|10277.3|10267.3|10274|10264|7
1634548470000|2021-10-18 09:14:30|10277|10267|10276.8|10266.8|10277|10267|10276.8|10266.8|2
1634548480000|2021-10-18 09:14:40|10277.9|10267.9|10281.1|10271.1|10281.3|10271.3|10277.9|10267.9|3
1634548500000|2021-10-18 09:15:00|10281.3|10271.3|10273.1|10263.1|10281.5|10271.5|10273.1|10263.1|4
1634548510000|2021-10-18 09:15:10|10273.4|10263.4|10277.8|10267.8|10277.8|10267.8|10273.4|10263.4|2
1634548520000|2021-10-18 09:15:20|10277.6|10267.6|10277.3|10267.3|10277.6|10267.6|10277.3|10267.3|2
1634548540000|2021-10-18 09:15:40|10277.1|10267.1|10276.9|10266.9|10277.5|10267.5|10276.9|10266.9|3
1634548550000|2021-10-18 09:15:50|10277.5|10267.5|10277.3|10267.3|10277.9|10267.9|10277|10267|5
1634548560000|2021-10-18 09:16:00|10277.1|10267.1|10277.1|10267.1|10277.3|10267.3|10277.1|10267.1|3
1634548590000|2021-10-18 09:16:30|10278|10268|10276.4|10266.4|10278|10268|10276.4|10266.4|3
1634548600000|2021-10-18 09:16:40|10276.5|10266.5|10276.8|10266.8|10276.8|10266.8|10276.5|10266.5|2
1634548610000|2021-10-18 09:16:50|10277.1|10267.1|10277.3|10267.3|10277.9|10267.9|10277.1|10267.1|6
1634548620000|2021-10-18 09:17:00|10277.1|10267.1|10276.9|10266.9|10277.1|10267.1|10276.9|10266.9|2
1634548630000|2021-10-18 09:17:10|10277|10267|10277|10267|10277|10267|10277|10267|1
1634548640000|2021-10-18 09:17:20|10276.9|10266.9|10276.9|10266.9|10276.9|10266.9|10276.9|10266.9|1
1634548650000|2021-10-18 09:17:30|10277|10267|10277.5|10267.5|10277.9|10267.9|10276.9|10266.9|6
1634548660000|2021-10-18 09:17:40|10276.9|10266.9|10277.3|10267.3|10277.5|10267.5|10276.9|10266.9|5
1634548670000|2021-10-18 09:17:50|10277.4|10267.4|10276.9|10266.9|10277.9|10267.9|10276.9|10266.9|7
1634548680000|2021-10-18 09:18:00|10275.9|10265.9|10275.1|10265.1|10275.9|10265.9|10275.1|10265.1|4
1634548690000|2021-10-18 09:18:10|10275.9|10265.9|10276.8|10266.8|10276.8|10266.8|10275.3|10265.3|6
1634548710000|2021-10-18 09:18:30|10275.9|10265.9|10275.9|10265.9|10275.9|10265.9|10275.9|10265.9|1
1634548730000|2021-10-18 09:18:50|10276.1|10266.1|10276.3|10266.3|10276.5|10266.5|10276.1|10266.1|3
1634548740000|2021-10-18 09:19:00|10277.1|10267.1|10277.9|10267.9|10277.9|10267.9|10277.1|10267.1|2
1634548750000|2021-10-18 09:19:10|10278.5|10268.5|10279.9|10269.9|10279.9|10269.9|10278.5|10268.5|2
1634548760000|2021-10-18 09:19:20|10280.1|10270.1|10278.6|10268.6|10280.1|10270.1|10278.6|10268.6|3
1634548770000|2021-10-18 09:19:30|10277.9|10267.9|10276.9|10266.9|10277.9|10267.9|10276.8|10266.8|4
1634548780000|2021-10-18 09:19:40|10275.9|10265.9|10276.5|10266.5|10276.5|10266.5|10275.9|10265.9|2
1634548800000|2021-10-18 09:20:00|10276.9|10266.9|10276.9|10266.9|10277.9|10267.9|10276.9|10266.9|4
1634548810000|2021-10-18 09:20:10|10275.4|10265.4|10276.4|10266.4|10276.4|10266.4|10275.3|10265.3|4
1634548820000|2021-10-18 09:20:20|10276.1|10266.1|10275.8|10265.8|10276.1|10266.1|10275.8|10265.8|2
1634548830000|2021-10-18 09:20:30|10275.9|10265.9|10275.9|10265.9|10275.9|10265.9|10275.9|10265.9|1
1634548840000|2021-10-18 09:20:40|10275.1|10265.1|10276.4|10266.4|10276.4|10266.4|10275.1|10265.1|3
1634548850000|2021-10-18 09:20:50|10275.5|10265.5|10276.1|10266.1|10276.1|10266.1|10275.1|10265.1|4
1634548860000|2021-10-18 09:21:00|10276.4|10266.4|10276.8|10266.8|10276.8|10266.8|10276.4|10266.4|3
1634548870000|2021-10-18 09:21:10|10276.1|10266.1|10276.1|10266.1|10276.1|10266.1|10276.1|10266.1|1
1634548910000|2021-10-18 09:21:50|10275.4|10265.4|10274.9|10264.9|10275.4|10265.4|10274.9|10264.9|3
1634548930000|2021-10-18 09:22:10|10275|10265|10275.1|10265.1|10275.1|10265.1|10275|10265|2
1634548950000|2021-10-18 09:22:30|10276.3|10266.3|10275.3|10265.3|10276.4|10266.4|10275.3|10265.3|3
1634548960000|2021-10-18 09:22:40|10275.1|10265.1|10274.3|10264.3|10275.1|10265.1|10274|10264|4
1634548970000|2021-10-18 09:22:50|10273.9|10263.9|10273.1|10263.1|10273.9|10263.9|10273.1|10263.1|2
1634548980000|2021-10-18 09:23:00|10273|10263|10273|10263|10273|10263|10273|10263|1
1634548990000|2021-10-18 09:23:10|10272.9|10262.9|10273.3|10263.3|10273.5|10263.5|10272.9|10262.9|3
1634549020000|2021-10-18 09:23:40|10272.8|10262.8|10272.3|10262.3|10272.8|10262.8|10272.3|10262.3|2
1634549030000|2021-10-18 09:23:50|10271.6|10261.6|10268.3|10258.3|10271.6|10261.6|10268.3|10258.3|4
1634549050000|2021-10-18 09:24:10|10268.1|10258.1|10267.3|10257.3|10268.1|10258.1|10267.3|10257.3|2
1634549060000|2021-10-18 09:24:20|10267|10257|10262.4|10252.4|10267|10257|10262.4|10252.4|4
1634549070000|2021-10-18 09:24:30|10262.9|10252.9|10263.4|10253.4|10263.4|10253.4|10262.9|10252.9|2
1634549080000|2021-10-18 09:24:40|10262.9|10252.9|10261.4|10251.4|10263.9|10253.9|10261.4|10251.4|5
1634549090000|2021-10-18 09:24:50|10261.3|10251.3|10255.3|10244.3|10261.3|10251.3|10255.3|10244.3|3
1634549100000|2021-10-18 09:25:00|10254|10243.5|10249.5|10239.5|10254|10243.5|10249.5|10238.5|12
1634549110000|2021-10-18 09:25:10|10249.4|10239.4|10247.9|10237.9|10249.4|10239.4|10247.9|10237.9|5
1634549120000|2021-10-18 09:25:20|10247.3|10237.3|10242.6|10232.6|10247.3|10237.3|10242.6|10232.6|8
1634549130000|2021-10-18 09:25:30|10242.3|10232.3|10239.9|10229.9|10242.3|10232.3|10239|10229|5
1634549140000|2021-10-18 09:25:40|10241.3|10231.3|10241.6|10231.6|10241.6|10231.6|10241.1|10231.1|8
1634549150000|2021-10-18 09:25:50|10241.4|10231.4|10242.9|10232.9|10243.1|10233.1|10241.4|10231.4|14
1634549160000|2021-10-18 09:26:00|10243.1|10233.1|10245.6|10235.6|10246.1|10236.1|10243.1|10233.1|9
1634549170000|2021-10-18 09:26:10|10245.9|10235.9|10252.8|10242.8|10252.8|10242.8|10245.9|10235.9|5
1634549180000|2021-10-18 09:26:20|10253|10243|10253.1|10243.1|10253.8|10243.8|10253|10243|9
1634549190000|2021-10-18 09:26:30|10253|10243|10255.4|10245.4|10255.4|10245.4|10253|10243|2
1634549200000|2021-10-18 09:26:40|10255.6|10245.6|10255.9|10245.9|10255.9|10245.9|10255.6|10245.6|2
1634549220000|2021-10-18 09:27:00|10255|10245|10253.8|10243.8|10255|10245|10253.8|10243.8|7
1634549230000|2021-10-18 09:27:10|10253.9|10243.9|10253.8|10243.8|10254.1|10244.1|10253.8|10243.8|3
1634549250000|2021-10-18 09:27:30|10252.4|10242.4|10253.8|10243.8|10253.8|10243.8|10252.4|10242.4|3
1634549260000|2021-10-18 09:27:40|10253.9|10243.9|10253.4|10243.4|10253.9|10243.9|10253.4|10243.4|3
1634549270000|2021-10-18 09:27:50|10253.1|10243.1|10254.1|10244.1|10254.1|10244.1|10253.1|10243.1|3
1634549280000|2021-10-18 09:28:00|10254.5|10244.5|10255.3|10245.3|10255.3|10245.3|10254.5|10244.5|3
1634549290000|2021-10-18 09:28:10|10255.1|10245.1|10255.4|10245.4|10255.4|10245.4|10255.1|10245.1|2
1634549300000|2021-10-18 09:28:20|10255|10245|10255|10245|10255|10245|10255|10245|1
1634549310000|2021-10-18 09:28:30|10254.9|10244.9|10253.1|10243.1|10254.9|10244.9|10253.1|10243.1|2
1634549320000|2021-10-18 09:28:40|10251.8|10241.8|10251.4|10241.4|10251.8|10241.8|10251.4|10241.4|3
1634549330000|2021-10-18 09:28:50|10250.3|10240.3|10249|10239|10250.3|10240.3|10249|10239|2
1634549340000|2021-10-18 09:29:00|10248|10237.5|10247.9|10237.9|10248.1|10238.1|10247.9|10237.5|3
1634549350000|2021-10-18 09:29:10|10246.6|10236.6|10246.6|10236.6|10246.6|10236.6|10246.6|10236.6|1
1634549360000|2021-10-18 09:29:20|10247.4|10237.4|10248.9|10238.9|10248.9|10238.9|10247.4|10237.4|3
1634549370000|2021-10-18 09:29:30|10249.8|10239.8|10253|10243|10253|10243|10249.8|10239.8|3
1634549380000|2021-10-18 09:29:40|10253.5|10243.5|10254|10244|10255|10245|10253.5|10243.5|6
1634549390000|2021-10-18 09:29:50|10254.1|10244.1|10254.1|10244.1|10254.1|10244.1|10254.1|10244.1|1
1634549400000|2021-10-18 09:30:00|10251.8|10241.8|10250.3|10240.3|10251.8|10241.8|10249.5|10239.5|6
1634549410000|2021-10-18 09:30:10|10249.9|10239.9|10249.3|10239.3|10249.9|10239.9|10249.3|10239.3|2
1634549420000|2021-10-18 09:30:20|10247.9|10237.9|10247.9|10237.9|10247.9|10237.9|10247.9|10237.9|1
1634549430000|2021-10-18 09:30:30|10248.4|10238.4|10247.4|10237.4|10248.5|10238.5|10247.4|10237.4|4
1634549440000|2021-10-18 09:30:40|10246.4|10236.4|10245.9|10235.9|10246.4|10236.4|10245|10235|5
1634549450000|2021-10-18 09:30:50|10245.8|10235.8|10246.3|10236.3|10246.3|10236.3|10245.8|10235.8|2
1634549460000|2021-10-18 09:31:00|10246.6|10236.6|10246.6|10236.6|10247.6|10237.6|10246.4|10236.4|7
1634549480000|2021-10-18 09:31:20|10246.9|10236.9|10247.4|10237.4|10247.4|10237.4|10246.9|10236.9|2
1634549490000|2021-10-18 09:31:30|10247.6|10237.6|10248.8|10238.8|10248.8|10238.8|10247.6|10237.6|3
1634549500000|2021-10-18 09:31:40|10249.4|10239.4|10249.4|10239.4|10249.6|10239.6|10249.1|10239.1|4
1634549510000|2021-10-18 09:31:50|10249.9|10239.9|10249.9|10239.9|10249.9|10239.9|10249.9|10239.9|1
1634549530000|2021-10-18 09:32:10|10250|10240|10250|10240|10250|10240|10250|10240|1
1634549560000|2021-10-18 09:32:40|10249.3|10239.3|10247|10237|10249.3|10239.3|10246.6|10236.6|4
1634549570000|2021-10-18 09:32:50|10245.8|10235.8|10245.9|10235.9|10245.9|10235.9|10245.8|10235.8|2
1634549580000|2021-10-18 09:33:00|10244.4|10234.4|10242.3|10232.3|10244.4|10234.4|10242.3|10232.3|6
1634549590000|2021-10-18 09:33:10|10242|10232|10241|10231|10242|10232|10241|10231|4
1634549600000|2021-10-18 09:33:20|10240.3|10230.3|10240.6|10230.6|10241.5|10231.5|10240|10230|5
1634549610000|2021-10-18 09:33:30|10240.5|10230.5|10240.3|10230.3|10241.1|10231.1|10240.3|10230.3|5
1634549620000|2021-10-18 09:33:40|10240.5|10230.5|10240.3|10230.3|10240.5|10230.5|10240.3|10230.3|2
1634549660000|2021-10-18 09:34:20|10241|10231|10241.6|10231.6|10241.6|10231.6|10241|10231|2
1634549670000|2021-10-18 09:34:30|10244.5|10234.5|10245|10235|10245|10235|10244.5|10234.5|3
1634549680000|2021-10-18 09:34:40|10245.5|10235.5|10249.8|10239.8|10249.8|10239.8|10245.5|10235.5|6
1634549690000|2021-10-18 09:34:50|10249.6|10239.6|10249.6|10239.6|10249.6|10239.6|10249.6|10239.6|1
1634549710000|2021-10-18 09:35:10|10249.1|10239.1|10250.3|10240.3|10250.3|10240.3|10249.1|10239.1|4
1634549720000|2021-10-18 09:35:20|10248.4|10238.4|10248.4|10238.4|10248.4|10238.4|10248.4|10238.4|1
1634549730000|2021-10-18 09:35:30|10250.1|10240.1|10250.1|10240.1|10250.1|10240.1|10250.1|10240.1|1
1634549740000|2021-10-18 09:35:40|10249.8|10239.8|10248|10238|10249.8|10239.8|10248|10238|2
1634549750000|2021-10-18 09:35:50|10249.3|10239.3|10253|10243|10253|10243|10249.3|10239.3|2
1634549770000|2021-10-18 09:36:10|10253.1|10243.1|10253.1|10243.1|10253.1|10243.1|10253.1|10243.1|1
1634549780000|2021-10-18 09:36:20|10253|10243|10253|10243|10253|10243|10253|10243|1
1634549800000|2021-10-18 09:36:40|10252.8|10242.8|10252.8|10242.8|10252.8|10242.8|10252.8|10242.8|1
1634549810000|2021-10-18 09:36:50|10253.4|10243.4|10253.4|10243.4|10253.4|10243.4|10253.4|10243.4|1
1634549820000|2021-10-18 09:37:00|10253.8|10243.8|10253.8|10243.8|10254|10244|10253.8|10243.8|3
1634549830000|2021-10-18 09:37:10|10254|10244|10254|10244|10254|10244|10254|10244|1
1634549880000|2021-10-18 09:38:00|10253.9|10243.9|10253.9|10243.9|10253.9|10243.9|10253.9|10243.9|1
1634549940000|2021-10-18 09:39:00|10254|10244|10254|10244|10254|10244|10254|10244|1
1634549990000|2021-10-18 09:39:50|10253.9|10243.9|10253.9|10243.9|10253.9|10243.9|10253.9|10243.9|1
1634550000000|2021-10-18 09:40:00|10253.6|10243.6|10253.5|10243.5|10253.6|10243.6|10253.5|10243.5|2
1634550010000|2021-10-18 09:40:10|10253.6|10243.6|10253.6|10243.6|10253.6|10243.6|10253.6|10243.6|1
1634550020000|2021-10-18 09:40:20|10253.4|10243.4|10247.3|10237.3|10253.4|10243.4|10247.3|10237.3|3
1634550030000|2021-10-18 09:40:30|10247.5|10237.5|10247.5|10237.5|10247.5|10237.5|10247.5|10237.5|1
1634550050000|2021-10-18 09:40:50|10247.1|10237.1|10243.6|10233.6|10247.1|10237.1|10243.6|10233.6|2
1634550060000|2021-10-18 09:41:00|10242.6|10232.6|10243.9|10233.9|10243.9|10233.9|10242.6|10232.6|3
1634550070000|2021-10-18 09:41:10|10243.6|10233.6|10243.6|10233.6|10244|10234|10243.6|10233.6|5
1634550080000|2021-10-18 09:41:20|10243.4|10233.4|10242.6|10232.6|10243.4|10233.4|10242.6|10232.6|2
1634550100000|2021-10-18 09:41:40|10241.8|10231.8|10238.9|10228.9|10241.8|10231.8|10238.5|10228.5|4
1634550110000|2021-10-18 09:41:50|10239.4|10229.4|10242.8|10232.8|10242.8|10232.8|10239.3|10229.3|6
1634550120000|2021-10-18 09:42:00|10243.1|10233.1|10246.3|10236.3|10246.3|10236.3|10243.1|10233.1|2
1634550130000|2021-10-18 09:42:10|10246.1|10236.1|10240.5|10229|10246.3|10236.3|10240.5|10229|7
1634550140000|2021-10-18 09:42:20||10229.3||10229||10229.3||10229|2
1634550150000|2021-10-18 09:42:30|10240.3|10229.3|10236.3|10226.3|10240.3|10229.3|10236.3|10226.3|5
1634550160000|2021-10-18 09:42:40|10236.9|10226.9|10239.8|10229.8|10241.6|10231.6|10236.9|10226.9|6
1634550170000|2021-10-18 09:42:50|10239.5|10229.5|10242.9|10232.9|10242.9|10232.9|10239.5|10229.5|4
1634550180000|2021-10-18 09:43:00|10242.6|10232.6|10243|10233|10243|10233|10242.6|10232.6|2
1634550190000|2021-10-18 09:43:10|10243.3|10233.3|10243|10233|10243.8|10233.8|10243|10233|5
1634550200000|2021-10-18 09:43:20|10244.4|10234.4|10240.6|10230.6|10244.4|10234.4|10240.6|10230.6|6
1634550210000|2021-10-18 09:43:30|10240.9|10230.9|10240.9|10230.9|10240.9|10230.9|10240.9|10230.9|1
1634550220000|2021-10-18 09:43:40|10240.1|10230.1|10235.3|10225.3|10240.1|10230.1|10235.3|10225.3|6
1634550230000|2021-10-18 09:43:50|10235.1|10225.1|10236.9|10226.9|10237.6|10227.6|10235.1|10225.1|5
1634550240000|2021-10-18 09:44:00|10237.4|10227.4|10237.4|10227.4|10237.4|10227.4|10237.4|10227.4|1
1634550250000|2021-10-18 09:44:10|10237.9|10227.9|10239.1|10229.1|10239.1|10229.1|10237.9|10227.9|3
1634550260000|2021-10-18 09:44:20|10239.4|10229.4|10237.8|10227.8|10239.9|10229.9|10237.8|10227.8|6
1634550270000|2021-10-18 09:44:30|10238.1|10228.1|10238.6|10228.6|10238.6|10228.6|10237.5|10227.5|3
1634550280000|2021-10-18 09:44:40|10238.1|10228.1|10237.6|10227.6|10238.4|10228.4|10237.5|10227.5|7
1634550300000|2021-10-18 09:45:00|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|1
1634550330000|2021-10-18 09:45:30|10238.4|10228.4|10238.4|10228.4|10238.4|10228.4|10238.4|10228.4|1
1634550340000|2021-10-18 09:45:40|10238.8|10228.8|10241.3|10231.3|10241.3|10231.3|10238.8|10228.8|5
1634550350000|2021-10-18 09:45:50|10242.5|10232.5|10242.8|10232.8|10242.8|10232.8|10242.5|10232.5|2
1634550360000|2021-10-18 09:46:00|10242.3|10232.3|10242.5|10232.5|10242.5|10232.5|10242.1|10232.1|5
1634550370000|2021-10-18 09:46:10|10241.8|10231.8|10242.5|10232.5|10242.5|10232.5|10241.8|10231.8|2
1634550390000|2021-10-18 09:46:30|10242.9|10232.9|10242.9|10232.9|10242.9|10232.9|10242.9|10232.9|1
1634550410000|2021-10-18 09:46:50|10243.5|10233.5|10247.5|10237.5|10247.5|10237.5|10243.5|10233.5|5
1634550430000|2021-10-18 09:47:10|10248.4|10238.4|10248.4|10238.4|10248.4|10238.4|10248.4|10238.4|1
1634550440000|2021-10-18 09:47:20|10248.5|10238.5|10248.6|10238.6|10248.6|10238.6|10248.5|10238.5|2
1634550450000|2021-10-18 09:47:30|10250.1|10240.1|10253.6|10243.6|10253.6|10243.6|10250.1|10240.1|2
1634550460000|2021-10-18 09:47:40|10254.5|10244.5|10254.5|10244.5|10254.5|10244.5|10254.5|10244.5|1
1634550480000|2021-10-18 09:48:00|10255.4|10245.4|10254.5|10244.5|10255.4|10245.4|10254.5|10244.5|2
1634550490000|2021-10-18 09:48:10|10254.3|10244.3|10252.5|10242.5|10254.3|10244.3|10251.6|10241.6|5
1634550520000|2021-10-18 09:48:40|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|1
1634550530000|2021-10-18 09:48:50|10252.4|10242.4|10252.4|10242.4|10252.4|10242.4|10252.4|10242.4|1
1634550540000|2021-10-18 09:49:00|10251.8|10241.8|10252|10242|10252|10242|10251.8|10241.8|2
1634550550000|2021-10-18 09:49:10|10252.5|10242.5|10252.8|10242.8|10252.8|10242.8|10252.5|10242.5|2
1634550600000|2021-10-18 09:50:00|10253.3|10243.3|10252.9|10242.9|10253.3|10243.3|10252.9|10242.9|2
1634550610000|2021-10-18 09:50:10|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|1
1634550620000|2021-10-18 09:50:20|10252.8|10242.8|10252.8|10242.8|10252.8|10242.8|10252.8|10242.8|1
1634550650000|2021-10-18 09:50:50|10253|10243|10253|10243|10253|10243|10253|10243|1
1634550740000|2021-10-18 09:52:20|10252.9|10242.9|10252.9|10242.9|10252.9|10242.9|10252.9|10242.9|1
1634550750000|2021-10-18 09:52:30|10253.3|10243.3|10253.5|10243.5|10253.5|10243.5|10253.3|10243.3|2
1634550760000|2021-10-18 09:52:40|10254.3|10244.3|10254.5|10244.5|10254.5|10244.5|10254.3|10244.3|2
1634550770000|2021-10-18 09:52:50|10254.9|10244.9|10252.8|10242.8|10254.9|10244.9|10252.8|10242.8|2
1634550780000|2021-10-18 09:53:00|10253.4|10243.4|10253.4|10243.4|10253.4|10243.4|10253.4|10243.4|1
1634550790000|2021-10-18 09:53:10|10253.5|10243.5|10254.3|10244.3|10254.3|10244.3|10253.5|10243.5|2
1634550800000|2021-10-18 09:53:20|10254.5|10244.5|10256.3|10246.3|10256.3|10246.3|10254.5|10244.5|5
1634550820000|2021-10-18 09:53:40|10255.9|10245.9|10255.1|10245.1|10255.9|10245.9|10254.3|10244.3|6
1634550830000|2021-10-18 09:53:50|10255.8|10245.8|10255.9|10245.9|10256.5|10246.5|10255.8|10245.8|6
1634550840000|2021-10-18 09:54:00|10256|10246|10257.9|10247.9|10257.9|10247.9|10256|10246|4
1634550850000|2021-10-18 09:54:10|10258.4|10248.4|10262.5|10252.5|10262.5|10252.5|10258.4|10248.4|3
1634550860000|2021-10-18 09:54:20|10262.8|10252.8|10261.8|10251.8|10262.8|10252.8|10261.8|10251.8|4
1634550870000|2021-10-18 09:54:30|10261.5|10251.5|10261.3|10251.3|10261.5|10251.5|10261.3|10251.3|2
1634550900000|2021-10-18 09:55:00|10262.4|10252.4|10259.5|10249.5|10262.4|10252.4|10259.5|10249.5|5
1634550910000|2021-10-18 09:55:10|10259|10249|10257.8|10247.8|10259|10249|10257.6|10247.6|6
1634550930000|2021-10-18 09:55:30|10258|10248|10258.1|10248.1|10258.3|10248.3|10258|10248|3
1634550940000|2021-10-18 09:55:40|10258.4|10248.4|10257.1|10247.1|10258.4|10248.4|10257.1|10247.1|3
1634550950000|2021-10-18 09:55:50|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|1
1634550960000|2021-10-18 09:56:00|10257.4|10247.4|10257.4|10247.4|10257.6|10247.6|10257.4|10247.4|3
1634550980000|2021-10-18 09:56:20|10257.6|10247.6|10257.4|10247.4|10257.6|10247.6|10257.4|10247.4|2
1634551000000|2021-10-18 09:56:40|10257.6|10247.6|10259.3|10249.3|10259.9|10249.9|10257.6|10247.6|3
1634551010000|2021-10-18 09:56:50|10260.4|10250.4|10260.4|10250.4|10260.4|10250.4|10260.3|10250.3|3
1634551030000|2021-10-18 09:57:10|10260.8|10250.8|10258.5|10248.5|10261.3|10251.3|10258.5|10248.5|4
1634551050000|2021-10-18 09:57:30|10258.3|10248.3|10258.3|10248.3|10258.3|10248.3|10258.3|10248.3|1
1634551070000|2021-10-18 09:57:50|10258.8|10248.8|10260.3|10250.3|10260.3|10250.3|10258.8|10248.8|2
1634551080000|2021-10-18 09:58:00|10260.1|10250.1|10260|10250|10260.1|10250.1|10260|10250|2
1634551100000|2021-10-18 09:58:20|10260.3|10250.3|10260.1|10250.1|10260.3|10250.3|10260.1|10250.1|2
1634551110000|2021-10-18 09:58:30|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|1
1634551150000|2021-10-18 09:59:10|10260|10250|10260.1|10250.1|10260.4|10250.4|10260|10250|3
1634551190000|2021-10-18 09:59:50|10259.9|10249.9|10259.9|10249.9|10259.9|10249.9|10259.9|10249.9|1
1634551200000|2021-10-18 10:00:00|10260.1|10250.1|10260.1|10250.1|10260.1|10250.1|10259.9|10249.9|3
1634551220000|2021-10-18 10:00:20|10259.9|10249.9|10259.9|10249.9|10259.9|10249.9|10259.9|10249.9|1
1634551280000|2021-10-18 10:01:20|10260|10250|10260|10250|10260.4|10250.4|10260|10250|3
1634551320000|2021-10-18 10:02:00|10260.4|10250.4|10261.1|10251.1|10261.1|10251.1|10260.4|10250.4|2
1634551330000|2021-10-18 10:02:10|10261.9|10251.9|10263.1|10253.1|10263.1|10253.1|10261.6|10251.6|3
1634551340000|2021-10-18 10:02:20|10267.3|10257.3|10267.5|10257.5|10267.5|10257.5|10267.3|10257.3|2
1634551350000|2021-10-18 10:02:30|10268|10258|10268|10258|10268|10258|10268|10258|1
1634551360000|2021-10-18 10:02:40|10267.6|10257.6|10267.6|10257.6|10267.6|10257.6|10267.6|10257.6|1
1634551370000|2021-10-18 10:02:50|10268|10258|10270|10260|10270|10260|10268|10258|4
1634551380000|2021-10-18 10:03:00|10269.8|10259.8|10270|10260|10270|10260|10269.8|10259.8|2
1634551400000|2021-10-18 10:03:20|10270.5|10260.5|10269.5|10259.5|10270.5|10260.5|10269.5|10259.5|3
1634551420000|2021-10-18 10:03:40|10270.6|10260.6|10269.3|10259.3|10270.8|10260.8|10269.3|10259.3|4
1634551430000|2021-10-18 10:03:50|10269.4|10259.4|10271.6|10261.6|10271.6|10261.6|10269.4|10259.4|4
1634551450000|2021-10-18 10:04:10|10271.4|10261.4|10269.8|10259.8|10271.4|10261.4|10269.8|10259.8|2
1634551460000|2021-10-18 10:04:20|10268.5|10258.5|10268.4|10258.4|10268.5|10258.5|10268.4|10258.4|2
1634551470000|2021-10-18 10:04:30|10268.1|10258.1|10266.3|10256.3|10268.1|10258.1|10266.3|10256.3|6
1634551490000|2021-10-18 10:04:50|10267.3|10257.3|10268.8|10258.8|10268.8|10258.8|10267.3|10257.3|4
1634551500000|2021-10-18 10:05:00|10269|10259|10268|10258|10269|10259|10268|10258|3
1634551510000|2021-10-18 10:05:10|10268.3|10258.3|10268.8|10258.8|10268.8|10258.8|10268.3|10258.3|2
1634551520000|2021-10-18 10:05:20|10269|10259|10269|10259|10269|10259|10269|10259|1
1634551530000|2021-10-18 10:05:30|10269.3|10259.3|10269.3|10259.3|10269.3|10259.3|10269.3|10259.3|1
1634551540000|2021-10-18 10:05:40|10269.5|10259.5|10269.5|10259.5|10269.5|10259.5|10269.5|10259.5|1
1634551550000|2021-10-18 10:05:50|10269.8|10259.8|10269.8|10259.8|10270|10260|10269.8|10259.8|3
1634551590000|2021-10-18 10:06:30|10270|10260|10270.3|10260.3|10270.3|10260.3|10270|10260|2
1634551610000|2021-10-18 10:06:50|10270.5|10260.5|10270.8|10260.8|10270.8|10260.8|10270.5|10260.5|2
1634551630000|2021-10-18 10:07:10|10271|10261|10270.5|10260.5|10271.3|10261.3|10270.3|10260.3|4
1634551640000|2021-10-18 10:07:20|10270.8|10260.8|10272.6|10262.6|10272.6|10262.6|10270.8|10260.8|2
1634551650000|2021-10-18 10:07:30|10272.1|10262.1|10274.4|10264.4|10274.6|10264.6|10272.1|10262.1|15
1634551660000|2021-10-18 10:07:40|10273.9|10263.9|10273.9|10263.9|10273.9|10263.9|10273.9|10263.9|1
1634551670000|2021-10-18 10:07:50|10273.5|10263.5|10273.9|10263.9|10274.4|10264.4|10273.5|10263.5|5
1634551680000|2021-10-18 10:08:00|10273.5|10263.5|10274.1|10264.1|10274.4|10264.4|10273.3|10263.3|5
1634551690000|2021-10-18 10:08:10|10273.5|10263.5|10273.5|10263.5|10273.5|10263.5|10273.5|10263.5|1
1634551700000|2021-10-18 10:08:20|10273.9|10263.9|10273.9|10263.9|10273.9|10263.9|10273.9|10263.9|1
1634551710000|2021-10-18 10:08:30|10274.1|10264.1|10274.1|10264.1|10274.1|10264.1|10274.1|10264.1|1
1634551730000|2021-10-18 10:08:50|10273.4|10263.4|10272.6|10262.6|10273.4|10263.4|10272.6|10262.6|2
1634551740000|2021-10-18 10:09:00|10272.9|10262.9|10272.6|10262.6|10272.9|10262.9|10272.6|10262.6|2
1634551750000|2021-10-18 10:09:10|10272.9|10262.9|10272.9|10262.9|10272.9|10262.9|10272.6|10262.6|3
1634551760000|2021-10-18 10:09:20|10273.4|10263.4|10275.8|10265.8|10275.8|10265.8|10273.4|10263.4|2
1634551770000|2021-10-18 10:09:30|10275|10265|10272.3|10262.3|10275|10265|10271.6|10261.6|9
1634551780000|2021-10-18 10:09:40|10272.4|10262.4|10271.9|10261.9|10272.4|10262.4|10271.9|10261.9|3
1634551790000|2021-10-18 10:09:50|10272|10262|10272.4|10262.4|10272.4|10262.4|10272|10262|3
1634551800000|2021-10-18 10:10:00|10272.3|10262.3|10271.9|10261.9|10272.5|10262.5|10271.9|10261.9|10
1634551810000|2021-10-18 10:10:10|10271.6|10261.6|10268.9|10258.9|10271.6|10261.6|10268.3|10258.3|7
1634551820000|2021-10-18 10:10:20|10269.6|10259.6|10269.6|10259.6|10269.6|10259.6|10269.6|10259.6|1
1634551840000|2021-10-18 10:10:40|10269.9|10259.9|10270.5|10260.5|10270.5|10260.5|10269.9|10259.9|3
1634551850000|2021-10-18 10:10:50|10270.3|10260.3|10270.3|10260.3|10270.3|10260.3|10270.3|10260.3|1
1634551860000|2021-10-18 10:11:00|10270.5|10260.5|10269.4|10259.4|10270.5|10260.5|10269.4|10259.4|3
1634551880000|2021-10-18 10:11:20|10269.3|10259.3|10268.9|10258.9|10269.3|10259.3|10268.9|10258.9|2
1634551890000|2021-10-18 10:11:30|10269.3|10259.3|10270.3|10260.3|10271.5|10261.5|10269.3|10259.3|8
1634551910000|2021-10-18 10:11:50|10270.5|10260.5|10270.3|10260.3|10270.5|10260.5|10270.3|10260.3|2
1634551930000|2021-10-18 10:12:10|10270.4|10260.4|10270.3|10260.3|10270.4|10260.4|10269.4|10259.4|4
1634551940000|2021-10-18 10:12:20|10270|10260|10270.3|10260.3|10270.3|10260.3|10269.6|10259.6|6
1634551950000|2021-10-18 10:12:30|10270.8|10260.8|10271.4|10261.4|10271.4|10261.4|10270.8|10260.8|2
1634551970000|2021-10-18 10:12:50|10271.9|10261.9|10271.5|10261.5|10271.9|10261.9|10271.5|10261.5|2
1634551990000|2021-10-18 10:13:10|10271.9|10261.9|10271.5|10261.5|10271.9|10261.9|10271.5|10261.5|2
1634552020000|2021-10-18 10:13:40|10271.4|10261.4|10270.4|10260.4|10271.4|10261.4|10270.4|10260.4|4
1634552030000|2021-10-18 10:13:50|10269.9|10259.9|10263.5|10253.5|10269.9|10259.9|10263|10253|8
1634552040000|2021-10-18 10:14:00|10263|10253|10270.9|10260.9|10270.9|10260.9|10262.4|10252.4|11
1634552050000|2021-10-18 10:14:10|10272.4|10262.4|10272|10262|10272.4|10262.4|10271.5|10261.5|4
1634552060000|2021-10-18 10:14:20|10272.5|10262.5|10273.1|10263.1|10273.4|10263.4|10272.3|10262.3|5
1634552080000|2021-10-18 10:14:40|10273.5|10263.5|10273.5|10263.5|10273.5|10263.5|10273.5|10263.5|1
1634552090000|2021-10-18 10:14:50|10273.1|10263.1|10273|10263|10273.1|10263.1|10273|10263|2
1634552110000|2021-10-18 10:15:10|10272.8|10262.8|10268.3|10258.3|10272.8|10262.8|10267|10257|3
1634552120000|2021-10-18 10:15:20|10267.8|10257.8|10267.5|10257.5|10267.8|10257.8|10267.5|10257.5|2
1634552140000|2021-10-18 10:15:40|10267.9|10257.9|10269.3|10259.3|10269.6|10259.6|10267.6|10257.6|5
1634552150000|2021-10-18 10:15:50|10268.4|10258.4|10268.4|10258.4|10268.4|10258.4|10268.4|10258.4|1
1634552160000|2021-10-18 10:16:00|10268|10258|10266|10256|10268|10258|10266|10256|4
1634552180000|2021-10-18 10:16:20|10266.8|10256.8|10266.8|10256.8|10266.8|10256.8|10266.8|10256.8|1
1634552190000|2021-10-18 10:16:30|10267|10257|10266.8|10256.8|10267|10257|10266.8|10256.8|2
1634552230000|2021-10-18 10:17:10|10265.8|10255.8|10262.3|10252.3|10265.8|10255.8|10262.3|10252.3|3
1634552240000|2021-10-18 10:17:20|10262|10252|10259.1|10249.1|10262|10252|10259.1|10249.1|4
1634552250000|2021-10-18 10:17:30|10258.8|10248.8|10259.8|10249.8|10259.9|10249.9|10257.5|10247.5|10
1634552260000|2021-10-18 10:17:40|10260|10250|10260.3|10250.3|10260.3|10250.3|10259.9|10249.9|3
1634552270000|2021-10-18 10:17:50|10259.1|10249.1|10259.6|10249.6|10259.6|10249.6|10259.1|10249.1|2
1634552280000|2021-10-18 10:18:00|10259.5|10249.5|10256.5|10246.5|10259.5|10249.5|10256.1|10246.1|6
1634552290000|2021-10-18 10:18:10|10256.4|10246.4|10254.5|10244.5|10256.4|10246.4|10254.5|10244.5|3
1634552300000|2021-10-18 10:18:20|10254.3|10244.3|10253.5|10243.5|10254.3|10244.3|10253.5|10243.5|3
1634552310000|2021-10-18 10:18:30|10252.8|10242.8|10252.9|10242.9|10252.9|10242.9|10252.8|10242.8|2
1634552320000|2021-10-18 10:18:40|10253.3|10243.3|10256.8|10246.8|10256.8|10246.8|10253.3|10243.3|3
1634552340000|2021-10-18 10:19:00|10257|10247|10257|10247|10257|10247|10257|10247|1
1634552350000|2021-10-18 10:19:10|10257.4|10247.4|10258|10248|10258.1|10248.1|10257.1|10247.1|8
1634552360000|2021-10-18 10:19:20|10257.8|10247.8|10251.1|10241.1|10257.8|10247.8|10251.1|10241.1|4
1634552370000|2021-10-18 10:19:30|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|1
1634552400000|2021-10-18 10:20:00|10249|10239|10243.1|10233.1|10249|10239|10243.1|10233.1|3
1634552410000|2021-10-18 10:20:10|10242.9|10232.9|10242.3|10232.3|10243|10233|10242.3|10232.3|5
1634552420000|2021-10-18 10:20:20|10242|10232|10243|10233|10243|10233|10242|10232|3
1634552430000|2021-10-18 10:20:30|10243.5|10233.5|10244|10234|10244|10234|10243.5|10233.5|2
1634552450000|2021-10-18 10:20:50|10244.4|10234.4|10244.4|10234.4|10244.4|10234.4|10244.4|10234.4|1
1634552460000|2021-10-18 10:21:00|10244.6|10234.6|10244.9|10234.9|10244.9|10234.9|10244.6|10234.6|2
1634552490000|2021-10-18 10:21:30|10245.1|10235.1|10246.9|10236.9|10246.9|10236.9|10245.1|10235.1|4
1634552500000|2021-10-18 10:21:40|10247.6|10237.6|10247.9|10237.9|10248|10238|10247.6|10237.6|3
1634552510000|2021-10-18 10:21:50|10248.1|10238.1|10248.1|10238.1|10248.1|10238.1|10247.9|10237.9|3
1634552520000|2021-10-18 10:22:00|10247.9|10237.9|10249.1|10239.1|10249.1|10239.1|10247.9|10237.9|3
1634552530000|2021-10-18 10:22:10|10257.4|10247.4|10257.6|10247.6|10257.6|10247.6|10257.3|10247.3|3
1634552540000|2021-10-18 10:22:20|10259|10249|10259|10249|10259|10249|10259|10249|1
1634552550000|2021-10-18 10:22:30|10260|10250|10260.4|10250.4|10260.4|10250.4|10259.5|10249.5|4
1634552560000|2021-10-18 10:22:40|10260.1|10250.1|10266.6|10256.6|10266.6|10256.6|10260.1|10250.1|2
1634552570000|2021-10-18 10:22:50|10267.6|10257.6|10267.6|10257.6|10268.3|10258.3|10267.6|10257.6|5
1634552580000|2021-10-18 10:23:00|10267.9|10257.9|10268.1|10258.1|10268.1|10258.1|10267.9|10257.9|2
1634552600000|2021-10-18 10:23:20|10267.3|10257.3|10267.3|10257.3|10267.3|10257.3|10267.3|10257.3|1
1634552620000|2021-10-18 10:23:40|10267.6|10257.6|10267.3|10257.3|10267.6|10257.6|10267.3|10257.3|2
1634552680000|2021-10-18 10:24:40|10267.1|10257.1|10267.1|10257.1|10267.1|10257.1|10267.1|10257.1|1
1634552700000|2021-10-18 10:25:00|10267.5|10257.5|10267.6|10257.6|10267.6|10257.6|10267.5|10257.5|2
1634552740000|2021-10-18 10:25:40|10267.5|10257.5|10264.3|10254.3|10267.5|10257.5|10264.3|10254.3|2
1634552760000|2021-10-18 10:26:00|10264|10254|10264.3|10254.3|10264.3|10254.3|10264|10254|2
1634552800000|2021-10-18 10:26:40|10264.4|10254.4|10264.4|10254.4|10264.4|10254.4|10264.4|10254.4|1
1634552840000|2021-10-18 10:27:20|10266.1|10256.1|10266.9|10256.9|10266.9|10256.9|10266.1|10256.1|2
1634552850000|2021-10-18 10:27:30|10266.8|10256.8|10266.8|10256.8|10266.8|10256.8|10266.8|10256.8|1
1634552920000|2021-10-18 10:28:40|10267.6|10257.6|10266.8|10256.8|10267.6|10257.6|10266.8|10256.8|2
1634552940000|2021-10-18 10:29:00|10267.6|10257.6|10269.3|10259.3|10269.3|10259.3|10267.6|10257.6|4
1634552950000|2021-10-18 10:29:10|10269.4|10259.4|10270|10260|10270|10260|10269.4|10259.4|2
1634552960000|2021-10-18 10:29:20|10270.3|10260.3|10270.3|10260.3|10270.3|10260.3|10270.3|10260.3|1
1634552970000|2021-10-18 10:29:30|10272.5|10262.5|10274.5|10264.5|10274.5|10264.5|10272.5|10262.5|6
1634552980000|2021-10-18 10:29:40|10274.9|10264.9|10275.9|10265.9|10275.9|10265.9|10274.9|10264.9|3
1634553000000|2021-10-18 10:30:00|10276.3|10266.3|10276.5|10266.5|10276.5|10266.5|10276.3|10266.3|2
1634553020000|2021-10-18 10:30:20|10276.8|10266.8|10277.5|10267.5|10277.5|10267.5|10276.8|10266.8|2
1634553070000|2021-10-18 10:31:10|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|1
1634553080000|2021-10-18 10:31:20|10277.5|10267.5|10279.3|10269.3|10279.3|10269.3|10277.5|10267.5|3
1634553090000|2021-10-18 10:31:30|10279.5|10269.5|10279.5|10269.5|10279.5|10269.5|10279.5|10269.5|1
1634553110000|2021-10-18 10:31:50|10279.4|10269.4|10278.4|10268.4|10279.4|10269.4|10278.4|10268.4|3
1634553120000|2021-10-18 10:32:00|10278.1|10268.1|10277.5|10267.5|10278.1|10268.1|10277.5|10267.5|2
1634553130000|2021-10-18 10:32:10|10277.4|10267.4|10277.4|10267.4|10277.4|10267.4|10277.4|10267.4|1
1634553140000|2021-10-18 10:32:20|10278.3|10268.3|10279.5|10269.5|10279.6|10269.6|10278.3|10268.3|4
1634553150000|2021-10-18 10:32:30|10279.4|10269.4|10278.3|10268.3|10279.5|10269.5|10278.3|10268.3|4
1634553190000|2021-10-18 10:33:10|10279|10269|10279.8|10269.8|10279.8|10269.8|10279|10269|2
1634553200000|2021-10-18 10:33:20|10280.8|10270.8|10279.6|10269.6|10280.8|10270.8|10279.5|10269.5|4
1634553210000|2021-10-18 10:33:30|10279|10269|10279|10269|10279|10269|10279|10269|1
1634553220000|2021-10-18 10:33:40|10279.3|10269.3|10282.4|10272.4|10282.4|10272.4|10279.3|10269.3|4
1634553230000|2021-10-18 10:33:50|10282.6|10272.6|10282.9|10272.9|10282.9|10272.9|10282.6|10272.6|2
1634553240000|2021-10-18 10:34:00|10282.8|10272.8|10283.4|10273.4|10283.5|10273.5|10282.8|10272.8|3
1634553250000|2021-10-18 10:34:10|10283.5|10273.5|10284|10274|10284|10274|10283.5|10273.5|3
1634553290000|2021-10-18 10:34:50|10284.3|10274.3|10282.1|10272.1|10284.3|10274.3|10282.1|10272.1|3
1634553300000|2021-10-18 10:35:00|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|1
1634553310000|2021-10-18 10:35:10|10281.8|10271.8|10281.8|10271.8|10281.8|10271.8|10281.8|10271.8|1
1634553320000|2021-10-18 10:35:20|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|1
1634553330000|2021-10-18 10:35:30|10281.8|10271.8|10281.8|10271.8|10282.3|10272.3|10281.8|10271.8|3
1634553340000|2021-10-18 10:35:40|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|1
1634553350000|2021-10-18 10:35:50|10281.8|10271.8|10282.3|10272.3|10282.3|10272.3|10281.8|10271.8|3
1634553370000|2021-10-18 10:36:10|10282.8|10272.8|10282.8|10272.8|10282.8|10272.8|10282.4|10272.4|3
1634553380000|2021-10-18 10:36:20|10281.9|10271.9|10281.9|10271.9|10281.9|10271.9|10281.9|10271.9|1
1634553390000|2021-10-18 10:36:30|10282.4|10272.4|10283.5|10273.5|10283.5|10273.5|10281.6|10271.6|5
1634553400000|2021-10-18 10:36:40|10284|10274|10284.8|10274.8|10284.8|10274.8|10284|10274|6
1634553410000|2021-10-18 10:36:50|10284.5|10274.5|10285|10275|10285|10275|10283.9|10273.9|7
1634553420000|2021-10-18 10:37:00|10288|10278|10293|10283|10294.6|10284.6|10288|10278|16
1634553430000|2021-10-18 10:37:10|10293.3|10283.3|10293.1|10283.1|10293.3|10283.3|10292.8|10282.8|6
1634553440000|2021-10-18 10:37:20|10292.9|10282.9|10292.3|10282.3|10292.9|10282.9|10292.3|10282.3|6
1634553450000|2021-10-18 10:37:30|10292|10282|10290.5|10280.5|10292|10282|10290|10280|4
1634553470000|2021-10-18 10:37:50|10290|10280|10289.1|10279.1|10290|10280|10289.1|10279.1|3
1634553480000|2021-10-18 10:38:00|10288.9|10278.9|10300.8|10290.8|10300.8|10290.8|10288.9|10278.9|6
1634553490000|2021-10-18 10:38:10|10300.9|10290.9|10308.6|10298.6|10308.6|10298.6|10300.9|10290.9|8
1634553500000|2021-10-18 10:38:20|10308.5|10298.5|10313.4|10303.4|10317.3|10307.3|10308.5|10298.5|9
1634553510000|2021-10-18 10:38:30|10314.3|10304.3|10315.1|10305.1|10315.1|10305.1|10314.3|10304.3|4
1634553520000|2021-10-18 10:38:40|10316.5|10306.5|10316|10306|10316.5|10306.5|10316|10306|2
1634553530000|2021-10-18 10:38:50|10315.6|10305.6|10315.6|10305.6|10315.6|10305.6|10315.6|10305.6|1
1634553540000|2021-10-18 10:39:00|10316.1|10306.1|10315.6|10305.6|10317.8|10307.8|10315.6|10305.6|8
1634553550000|2021-10-18 10:39:10|10315.1|10305.1|10314.9|10304.9|10315.8|10305.8|10314.9|10304.9|4
1634553560000|2021-10-18 10:39:20|10314.6|10304.6|10315|10305|10315|10305|10313.3|10303.3|5
1634553570000|2021-10-18 10:39:30|10315.5|10305.5|10317.3|10307.3|10317.3|10307.3|10315.5|10305.5|2
1634553580000|2021-10-18 10:39:40|10317.5|10307.5|10317.1|10307.1|10319.1|10309.1|10317.1|10307.1|10
1634553590000|2021-10-18 10:39:50|10316.9|10306.9|10313.8|10303.8|10316.9|10306.9|10313.8|10303.8|7
1634553600000|2021-10-18 10:40:00|10313.6|10303.6|10311.8|10301.8|10313.9|10303.9|10311.8|10301.8|6
1634553640000|2021-10-18 10:40:40|10312|10302|10314.5|10304.5|10314.5|10304.5|10312|10302|7
1634553650000|2021-10-18 10:40:50|10314.6|10304.6|10317.3|10307.3|10317.3|10307.3|10314.6|10304.6|10
1634553660000|2021-10-18 10:41:00|10317.5|10307.5|10321.8|10311.8|10321.8|10311.8|10317.5|10307.5|8
1634553670000|2021-10-18 10:41:10|10322|10312|10323|10313|10323|10313|10322|10312|7
1634553680000|2021-10-18 10:41:20|10322.8|10312.8|10315.8|10305.8|10323|10313|10315.8|10305.8|6
1634553700000|2021-10-18 10:41:40|10315.6|10305.6|10306.1|10296.1|10315.9|10305.9|10305.5|10295.5|8
1634553710000|2021-10-18 10:41:50|10305.8|10295.8|10304.5|10294.5|10306.5|10296.5|10304.1|10294.1|10
1634553720000|2021-10-18 10:42:00|10304.8|10294.8|10311.3|10301.3|10311.3|10301.3|10304.8|10294.8|7
1634553730000|2021-10-18 10:42:10|10311.8|10301.8|10317.3|10307.3|10317.3|10307.3|10311.8|10301.8|10
1634553740000|2021-10-18 10:42:20|10317.5|10307.5|10316.1|10306.1|10318.8|10308.8|10316.1|10306.1|5
1634553750000|2021-10-18 10:42:30|10315.9|10305.9|10311.3|10301.3|10315.9|10305.9|10311.3|10301.3|5
1634553760000|2021-10-18 10:42:40|10310.4|10300.4|10308.1|10298.1|10310.4|10300.4|10308.1|10298.1|4
1634553770000|2021-10-18 10:42:50|10307.9|10297.9|10307|10297|10307.9|10297.9|10307|10297|3
1634553780000|2021-10-18 10:43:00|10306.3|10296.3|10306.3|10296.3|10306.4|10296.4|10305|10295|5
1634553790000|2021-10-18 10:43:10|10306.1|10296.1|10303.3|10293.3|10306.1|10296.1|10303.3|10293.3|4
1634553800000|2021-10-18 10:43:20|10303.6|10293.6|10303.4|10293.4|10303.6|10293.6|10303.4|10293.4|2
1634553810000|2021-10-18 10:43:30|10303.5|10293.5|10308.8|10298.8|10309.1|10299.1|10303.5|10293.5|6
1634553840000|2021-10-18 10:44:00|10309.5|10299.5|10315.1|10305.1|10315.3|10305.3|10309.5|10299.5|3
1634553850000|2021-10-18 10:44:10|10315.3|10305.3|10315.3|10305.3|10315.3|10305.3|10315.3|10305.3|1
1634553860000|2021-10-18 10:44:20|10315|10305|10315|10305|10315|10305|10315|10305|1
1634553870000|2021-10-18 10:44:30|10315.4|10305.4|10315.4|10305.4|10315.4|10305.4|10315.4|10305.4|1
1634553880000|2021-10-18 10:44:40|10316.3|10306.3|10315.5|10305.5|10316.8|10306.8|10315.5|10305.5|5
1634553900000|2021-10-18 10:45:00|10315|10305|10312.4|10302.4|10315|10305|10312.4|10302.4|3
1634553910000|2021-10-18 10:45:10|10311.6|10301.6|10307.8|10297.8|10311.6|10301.6|10307.8|10297.8|4
1634553920000|2021-10-18 10:45:20|10307.4|10297.4|10307.4|10297.4|10307.4|10297.4|10307.4|10297.4|1
1634553940000|2021-10-18 10:45:40|10307.9|10297.9|10308|10298|10308.3|10298.3|10307.9|10297.9|3
1634553950000|2021-10-18 10:45:50|10308.3|10298.3|10308.8|10298.8|10308.8|10298.8|10308.3|10298.3|2
1634553970000|2021-10-18 10:46:10|10307.8|10297.8|10307.3|10297.3|10307.8|10297.8|10307.3|10297.3|2
1634553980000|2021-10-18 10:46:20|10307.4|10297.4|10307.4|10297.4|10307.4|10297.4|10307.4|10297.4|1
1634553990000|2021-10-18 10:46:30|10307.8|10297.8|10307.4|10297.4|10307.8|10297.8|10306.1|10296.1|4
1634554000000|2021-10-18 10:46:40|10306.5|10296.5|10306.8|10296.8|10306.8|10296.8|10306.5|10296.5|2
1634554010000|2021-10-18 10:46:50|10307.4|10297.4|10307.4|10297.4|10307.4|10297.4|10307.4|10297.4|1
1634554020000|2021-10-18 10:47:00|10307.6|10297.6|10307.6|10297.6|10307.6|10297.6|10307.6|10297.6|1
1634554030000|2021-10-18 10:47:10|10307.4|10297.4|10307.4|10297.4|10307.4|10297.4|10307.4|10297.4|1
1634554060000|2021-10-18 10:47:40|10307.1|10297.1|10302.4|10292.4|10307.1|10297.1|10302.4|10292.4|4
1634554080000|2021-10-18 10:48:00|10301.8|10291.8|10297.8|10287.8|10301.8|10291.8|10297.8|10287.8|4
1634554090000|2021-10-18 10:48:10|10297.1|10287.1|10296.8|10286.8|10297.3|10287.3|10296.8|10286.8|3
1634554100000|2021-10-18 10:48:20|10295.4|10285.4|10292.6|10282.6|10295.4|10285.4|10292.6|10282.6|6
1634554120000|2021-10-18 10:48:40|10292.9|10282.9|10295|10285|10295|10285|10292.9|10282.9|6
1634554130000|2021-10-18 10:48:50|10299|10289|10299.3|10289.3|10299.3|10289.3|10298.8|10288.8|3
1634554140000|2021-10-18 10:49:00|10299|10289|10300.1|10290.1|10300.1|10290.1|10299|10289|5
1634554170000|2021-10-18 10:49:30|10300.4|10290.4|10300.4|10290.4|10300.4|10290.4|10300.4|10290.4|1
1634554190000|2021-10-18 10:49:50|10300.8|10290.8|10307.3|10297.3|10307.3|10297.3|10300.8|10290.8|2
1634554200000|2021-10-18 10:50:00|10307|10297|10305.5|10295.5|10307|10297|10305.5|10295.5|5
1634554210000|2021-10-18 10:50:10|10305.3|10295.3|10301.5|10291.5|10305.5|10295.5|10301.5|10291.5|7
1634554220000|2021-10-18 10:50:20|10301.3|10291.3|10299.9|10289.9|10301.3|10291.3|10299.9|10289.9|5
1634554230000|2021-10-18 10:50:30|10299.4|10289.4|10299.4|10289.4|10299.4|10289.4|10299.1|10289.1|4
1634554240000|2021-10-18 10:50:40|10299.5|10289.5|10300|10290|10300|10290|10299.5|10289.5|2
1634554260000|2021-10-18 10:51:00|10299.8|10289.8|10299.9|10289.9|10299.9|10289.9|10299.8|10289.8|2
1634554310000|2021-10-18 10:51:50|10300|10290|10300|10290|10300|10290|10300|10290|1
1634554370000|2021-10-18 10:52:50|10299.9|10289.9|10299.9|10289.9|10299.9|10289.9|10299.9|10289.9|1
1634554430000|2021-10-18 10:53:50|10300.5|10290.5|10303|10293|10306.3|10296.3|10300.5|10290.5|4
1634554440000|2021-10-18 10:54:00|10303.1|10293.1|10302.3|10292.3|10303.1|10293.1|10302.3|10292.3|2
1634554510000|2021-10-18 10:55:10|10300.8|10290.8|10300.4|10290.4|10301.3|10291.3|10300.3|10290.3|4
1634554520000|2021-10-18 10:55:20|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|1
1634554570000|2021-10-18 10:56:10|10300|10290|10306|10296|10306.8|10296.8|10300|10290|4
1634554580000|2021-10-18 10:56:20|10306.4|10296.4|10306.4|10296.4|10306.4|10296.4|10306.4|10296.4|1
1634554590000|2021-10-18 10:56:30|10306.1|10296.1|10307.4|10297.4|10307.4|10297.4|10306.1|10296.1|3
1634554600000|2021-10-18 10:56:40|10308|10298|10309|10299|10309|10299|10308|10298|2
1634554610000|2021-10-18 10:56:50|10309.4|10299.4|10310.6|10300.6|10310.6|10300.6|10309.4|10299.4|2
1634554630000|2021-10-18 10:57:10|10311.1|10301.1|10314.5|10304.5|10314.5|10304.5|10311.1|10301.1|4
1634554640000|2021-10-18 10:57:20|10314.8|10304.8|10315|10305|10315|10305|10314.8|10304.8|2
1634554670000|2021-10-18 10:57:50|10314.9|10304.9|10314.5|10304.5|10314.9|10304.9|10314.5|10304.5|2
1634554680000|2021-10-18 10:58:00|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|1
1634554690000|2021-10-18 10:58:10|10311.5|10301.5|10311.5|10301.5|10311.5|10301.5|10311.5|10301.5|1
1634554710000|2021-10-18 10:58:30|10312.5|10302.5|10312.6|10302.6|10312.6|10302.6|10312.3|10302.3|3
1634554720000|2021-10-18 10:58:40|10311.5|10301.5|10311.5|10301.5|10311.5|10301.5|10311.5|10301.5|1
1634554730000|2021-10-18 10:58:50|10311|10301|10310.3|10300.3|10311|10301|10310.3|10300.3|2
1634554760000|2021-10-18 10:59:20|10309|10299|10309|10299|10309|10299|10309|10299|1
1634554800000|2021-10-18 11:00:00|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|1
1634554850000|2021-10-18 11:00:50|10309|10299|10308.4|10298.4|10309|10299|10308.4|10298.4|2
1634554860000|2021-10-18 11:01:00|10307.9|10297.9|10307.9|10297.9|10307.9|10297.9|10307.9|10297.9|1
1634554870000|2021-10-18 11:01:10|10306.8|10296.8|10307.5|10297.5|10307.5|10297.5|10306.8|10296.8|2
1634554890000|2021-10-18 11:01:30|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|1
1634554920000|2021-10-18 11:02:00|10305.4|10295.4|10305.4|10295.4|10305.4|10295.4|10305.4|10295.4|1
1634554930000|2021-10-18 11:02:10|10305|10295|10305|10295|10305|10295|10305|10295|1
1634554940000|2021-10-18 11:02:20|10305.1|10295.1|10304.9|10294.9|10305.1|10295.1|10304.9|10294.9|2
1634554950000|2021-10-18 11:02:30|10305|10295|10305.6|10295.6|10305.6|10295.6|10305|10295|4
1634554960000|2021-10-18 11:02:40|10305.1|10295.1|10306.1|10296.1|10306.1|10296.1|10305.1|10295.1|3
1634554970000|2021-10-18 11:02:50|10306.6|10296.6|10306.8|10296.8|10306.8|10296.8|10306.6|10296.6|2
1634554980000|2021-10-18 11:03:00|10306.6|10296.6|10306.1|10296.1|10306.6|10296.6|10306.1|10296.1|2
1634555030000|2021-10-18 11:03:50|10306.8|10296.8|10308|10298|10308|10298|10306.8|10296.8|2
1634555040000|2021-10-18 11:04:00|10307.9|10297.9|10307.8|10297.8|10308.3|10298.3|10307.5|10297.5|4
1634555050000|2021-10-18 11:04:10|10308.3|10298.3|10307.8|10297.8|10308.6|10298.6|10307.8|10297.8|3
1634555060000|2021-10-18 11:04:20|10308.5|10298.5|10308.3|10298.3|10308.5|10298.5|10308.3|10298.3|2
1634555090000|2021-10-18 11:04:50|10308.6|10298.6|10307.8|10297.8|10308.6|10298.6|10307.8|10297.8|2
1634555100000|2021-10-18 11:05:00|10308.5|10298.5|10308.6|10298.6|10308.6|10298.6|10308.5|10298.5|2
1634555110000|2021-10-18 11:05:10|10308.5|10298.5|10308.1|10298.1|10308.5|10298.5|10307.8|10297.8|4
1634555130000|2021-10-18 11:05:30|10308.4|10298.4|10308.3|10298.3|10308.6|10298.6|10308.3|10298.3|4
1634555140000|2021-10-18 11:05:40|10308.1|10298.1|10320.4|10310.4|10320.5|10310.5|10307.3|10297.3|6
1634555150000|2021-10-18 11:05:50|10321.6|10311.6|10321.6|10311.6|10321.6|10311.6|10321.6|10311.6|1
1634555170000|2021-10-18 11:06:10|10320.5|10310.5|10321.4|10311.4|10321.6|10311.6|10320.5|10310.5|4
1634555180000|2021-10-18 11:06:20|10321|10311|10321|10311|10321|10311|10321|10311|1
1634555190000|2021-10-18 11:06:30|10321.6|10311.6|10321.4|10311.4|10321.6|10311.6|10321.4|10311.4|2
1634555200000|2021-10-18 11:06:40|10321|10311|10320.8|10310.8|10321|10311|10320|10310|5
1634555210000|2021-10-18 11:06:50|10321|10311|10323.1|10313.1|10324.9|10314.9|10321|10311|8
1634555220000|2021-10-18 11:07:00|10322.8|10312.8|10321.6|10311.6|10322.8|10312.8|10320.8|10310.8|12
1634555230000|2021-10-18 11:07:10|10322.1|10312.1|10325|10315|10325|10315|10322.1|10312.1|8
1634555240000|2021-10-18 11:07:20|10325.3|10315.3|10323.8|10313.8|10325.3|10315.3|10323.8|10313.8|3
1634555250000|2021-10-18 11:07:30|10323.5|10313.5|10323.5|10313.5|10323.5|10313.5|10323.5|10313.5|1
1634555270000|2021-10-18 11:07:50|10323.1|10313.1|10320.5|10310.5|10323.1|10313.1|10320.5|10310.5|4
1634555280000|2021-10-18 11:08:00|10320.8|10310.8|10321.3|10311.3|10321.3|10311.3|10320.8|10310.8|2
1634555300000|2021-10-18 11:08:20|10321.9|10311.9|10321.9|10311.9|10321.9|10311.9|10321.9|10311.9|1
1634555320000|2021-10-18 11:08:40|10321.6|10311.6|10321.6|10311.6|10321.6|10311.6|10321.6|10311.6|1
1634555330000|2021-10-18 11:08:50|10321.1|10311.1|10320.1|10310.1|10321.1|10311.1|10320.1|10310.1|4
1634555340000|2021-10-18 11:09:00|10319.1|10309.1|10315.8|10305.8|10319.1|10309.1|10315.8|10305.8|4
1634555350000|2021-10-18 11:09:10|10315.5|10305.5|10314.1|10304.1|10315.5|10305.5|10314.1|10304.1|4
1634555360000|2021-10-18 11:09:20|10314|10304|10310.8|10300.8|10314|10304|10310.8|10300.8|4
1634555370000|2021-10-18 11:09:30|10311|10301|10310.9|10300.9|10311|10301|10310.9|10300.9|2
1634555380000|2021-10-18 11:09:40|10310.6|10300.6|10309.9|10299.9|10310.6|10300.6|10309.9|10299.9|3
1634555400000|2021-10-18 11:10:00|10308|10298|10308.4|10298.4|10308.5|10298.5|10308|10298|3
1634555410000|2021-10-18 11:10:10|10307.9|10297.9|10307.3|10297.3|10307.9|10297.9|10307.3|10297.3|2
1634555420000|2021-10-18 11:10:20|10307.5|10297.5|10308.5|10298.5|10308.8|10298.8|10307.5|10297.5|6
1634555430000|2021-10-18 11:10:30|10308.8|10298.8|10311.3|10301.3|10311.4|10301.4|10308.8|10298.8|6
1634555440000|2021-10-18 11:10:40|10311|10301|10310.9|10300.9|10311|10301|10310.9|10300.9|2
1634555450000|2021-10-18 11:10:50|10311.3|10301.3|10311.4|10301.4|10311.5|10301.5|10310.3|10300.3|6
1634555460000|2021-10-18 11:11:00|10311.3|10301.3|10312.3|10302.3|10312.3|10302.3|10310.9|10300.9|4
1634555470000|2021-10-18 11:11:10|10312.5|10302.5|10314|10304|10314|10304|10312.5|10302.5|7
1634555480000|2021-10-18 11:11:20|10313.4|10303.4|10313.9|10303.9|10313.9|10303.9|10313.4|10303.4|2
1634555490000|2021-10-18 11:11:30|10313.8|10303.8|10313.8|10303.8|10313.8|10303.8|10313.8|10303.8|1
1634555510000|2021-10-18 11:11:50|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|10313.4|10303.4|4
1634555520000|2021-10-18 11:12:00|10313.5|10303.5|10312.9|10302.9|10313.5|10303.5|10312.5|10302.5|3
1634555530000|2021-10-18 11:12:10|10313.5|10303.5|10313.6|10303.6|10314.1|10304.1|10313.5|10303.5|5
1634555540000|2021-10-18 11:12:20|10312.9|10302.9|10311.8|10301.8|10312.9|10302.9|10311.8|10301.8|2
1634555550000|2021-10-18 11:12:30|10311.1|10301.1|10311.1|10301.1|10311.1|10301.1|10311.1|10301.1|1
1634555560000|2021-10-18 11:12:40|10312.1|10302.1|10317.4|10307.4|10317.4|10307.4|10312.1|10302.1|4
1634555570000|2021-10-18 11:12:50|10317|10307|10317.1|10307.1|10317.9|10307.9|10317|10307|3
1634555580000|2021-10-18 11:13:00|10317.4|10307.4|10318.6|10308.6|10318.6|10308.6|10317.4|10307.4|3
1634555590000|2021-10-18 11:13:10|10318.3|10308.3|10318|10308|10318.5|10308.5|10318|10308|3
1634555600000|2021-10-18 11:13:20|10319|10309|10318.3|10308.3|10319.3|10309.3|10318.3|10308.3|4
1634555610000|2021-10-18 11:13:30|10319.3|10309.3|10318.8|10308.8|10319.3|10309.3|10318.3|10308.3|3
1634555620000|2021-10-18 11:13:40|10319.1|10309.1|10318.8|10308.8|10319.1|10309.1|10318.8|10308.8|2
1634555640000|2021-10-18 11:14:00|10318.9|10308.9|10318.6|10308.6|10318.9|10308.9|10318.6|10308.6|2
1634555650000|2021-10-18 11:14:10|10319.3|10309.3|10318.6|10308.6|10319.3|10309.3|10318.6|10308.6|2
1634555660000|2021-10-18 11:14:20|10318.3|10308.3|10318.8|10308.8|10319.4|10309.4|10318.3|10308.3|3
1634555680000|2021-10-18 11:14:40|10318.9|10308.9|10320.5|10310.5|10320.5|10310.5|10318.9|10308.9|2
1634555690000|2021-10-18 11:14:50|10318.8|10308.8|10315.8|10305.8|10318.8|10308.8|10315.8|10305.8|3
1634555700000|2021-10-18 11:15:00|10315.4|10305.4|10312.9|10302.9|10315.4|10305.4|10312.4|10302.4|5
1634555710000|2021-10-18 11:15:10|10312.6|10302.6|10314.1|10304.1|10314.1|10304.1|10312.3|10302.3|4
1634555720000|2021-10-18 11:15:20|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|1
1634555730000|2021-10-18 11:15:30|10313.8|10303.8|10313.8|10303.8|10314.8|10304.8|10313.8|10303.8|3
1634555740000|2021-10-18 11:15:40|10314|10304|10314.3|10304.3|10314.3|10304.3|10314|10304|2
1634555750000|2021-10-18 11:15:50|10314.6|10304.6|10314.9|10304.9|10314.9|10304.9|10314.6|10304.6|2
1634555760000|2021-10-18 11:16:00|10315.1|10305.1|10315.1|10305.1|10315.1|10305.1|10315.1|10305.1|1
1634555790000|2021-10-18 11:16:30|10314.8|10304.8|10314.4|10304.4|10314.8|10304.8|10314.4|10304.4|2
1634555810000|2021-10-18 11:16:50|10314.8|10304.8|10314.8|10304.8|10314.8|10304.8|10314.8|10304.8|1
1634555820000|2021-10-18 11:17:00|10315|10305|10315.6|10305.6|10315.6|10305.6|10315|10305|2
1634555840000|2021-10-18 11:17:20|10315.3|10305.3|10314.5|10304.5|10315.3|10305.3|10314.1|10304.1|4
1634555850000|2021-10-18 11:17:30|10312|10302|10310.9|10300.9|10312|10302|10310.9|10300.9|2
1634555860000|2021-10-18 11:17:40|10311.1|10301.1|10311.9|10301.9|10311.9|10301.9|10311.1|10301.1|2
1634555870000|2021-10-18 11:17:50|10312|10302|10309.6|10299.6|10312.1|10302.1|10309.6|10299.6|9
1634555880000|2021-10-18 11:18:00|10309.9|10299.9|10307.6|10297.6|10310.3|10300.3|10307.6|10297.6|3
1634555890000|2021-10-18 11:18:10|10307.5|10297.5|10309.1|10299.1|10309.1|10299.1|10306.8|10296.8|6
1634555900000|2021-10-18 11:18:20|10308.9|10298.9|10308.9|10298.9|10308.9|10298.9|10308.9|10298.9|1
1634555910000|2021-10-18 11:18:30|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|1
1634555930000|2021-10-18 11:18:50|10308.8|10298.8|10307.9|10297.9|10308.8|10298.8|10307.9|10297.9|3
1634555950000|2021-10-18 11:19:10|10307.6|10297.6|10308.6|10298.6|10309.1|10299.1|10307.6|10297.6|5
1634555960000|2021-10-18 11:19:20|10308.3|10298.3|10308|10298|10308.3|10298.3|10308|10298|2
1634555970000|2021-10-18 11:19:30|10307.6|10297.6|10307.6|10297.6|10307.6|10297.6|10307.6|10297.6|1
1634555980000|2021-10-18 11:19:40|10306.9|10296.9|10307.1|10297.1|10307.1|10297.1|10306.9|10296.9|3
1634555990000|2021-10-18 11:19:50|10308|10298|10309.3|10299.3|10309.3|10299.3|10308|10298|3
1634556000000|2021-10-18 11:20:00|10309.5|10299.5|10309.6|10299.6|10310.9|10300.9|10309.5|10299.5|4
1634556010000|2021-10-18 11:20:10|10309.9|10299.9|10310.9|10300.9|10310.9|10300.9|10309.9|10299.9|2
1634556020000|2021-10-18 11:20:20|10310.6|10300.6|10310.3|10300.3|10310.6|10300.6|10310.3|10300.3|2
1634556040000|2021-10-18 11:20:40|10310.8|10300.8|10310.8|10300.8|10310.8|10300.8|10310.3|10300.3|5
1634556050000|2021-10-18 11:20:50|10310.3|10300.3|10309.6|10299.6|10310.5|10300.5|10309.6|10299.6|5
1634556070000|2021-10-18 11:21:10|10309.9|10299.9|10309.9|10299.9|10309.9|10299.9|10309.9|10299.9|1
1634556080000|2021-10-18 11:21:20|10310.1|10300.1|10310.1|10300.1|10310.1|10300.1|10310.1|10300.1|1
1634556090000|2021-10-18 11:21:30|10309.6|10299.6|10305|10295|10309.6|10299.6|10305|10295|5
1634556100000|2021-10-18 11:21:40|10304.8|10294.8|10301.8|10291.8|10304.8|10294.8|10301.8|10291.8|4
1634556110000|2021-10-18 11:21:50|10301.9|10291.9|10302.3|10292.3|10302.3|10292.3|10301.9|10291.9|3
1634556120000|2021-10-18 11:22:00|10302.4|10292.4|10303.3|10293.3|10303.3|10293.3|10302.4|10292.4|2
1634556130000|2021-10-18 11:22:10|10302.4|10292.4|10303.4|10293.4|10303.4|10293.4|10302.4|10292.4|2
1634556140000|2021-10-18 11:22:20|10301.9|10291.9|10301.8|10291.8|10301.9|10291.9|10301.8|10291.8|2
1634556150000|2021-10-18 11:22:30|10302|10292|10302|10292|10302|10292|10302|10292|1
1634556160000|2021-10-18 11:22:40|10303.1|10293.1|10303.1|10293.1|10303.1|10293.1|10303.1|10293.1|1
1634556190000|2021-10-18 11:23:10|10301.8|10291.8|10305.4|10295.4|10305.4|10295.4|10301.8|10291.8|2
1634556210000|2021-10-18 11:23:30|10305.5|10295.5|10305.5|10295.5|10305.5|10295.5|10305.5|10295.5|1
1634556220000|2021-10-18 11:23:40|10305.4|10295.4|10305.4|10295.4|10305.4|10295.4|10305.4|10295.4|1
1634556230000|2021-10-18 11:23:50|10304.3|10294.3|10303|10293|10304.3|10294.3|10303|10293|7
1634556240000|2021-10-18 11:24:00|10302.6|10292.6|10302.9|10292.9|10302.9|10292.9|10302.6|10292.6|2
1634556250000|2021-10-18 11:24:10|10301.8|10291.8|10296|10286|10301.8|10291.8|10295.9|10285.9|3
1634556260000|2021-10-18 11:24:20|10296.3|10286.3|10292.3|10282.3|10296.3|10286.3|10292.1|10282.1|11
1634556270000|2021-10-18 11:24:30|10292.5|10282.5|10293.1|10283.1|10293.3|10283.3|10291.6|10281.6|4
1634556280000|2021-10-18 11:24:40|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|1
1634556290000|2021-10-18 11:24:50|10293.8|10283.8|10291.5|10281.5|10293.8|10283.8|10291.5|10281.5|3
1634556300000|2021-10-18 11:25:00|10290.8|10280.8|10287|10277|10290.8|10280.8|10287|10277|5
1634556320000|2021-10-18 11:25:20|10287.5|10277.5|10284.6|10274.6|10288.1|10278.1|10284.6|10274.6|6
1634556330000|2021-10-18 11:25:30|10284.4|10274.4|10283|10273|10284.4|10274.4|10282.8|10272.8|4
1634556340000|2021-10-18 11:25:40|10282.8|10272.8|10282.4|10272.4|10282.8|10272.8|10282.4|10272.4|2
1634556350000|2021-10-18 11:25:50|10282|10272|10283.4|10273.4|10283.4|10273.4|10282|10272|2
1634556360000|2021-10-18 11:26:00|10283.9|10273.9|10283.8|10273.8|10284.5|10274.5|10283.8|10273.8|5
1634556380000|2021-10-18 11:26:20|10284.3|10274.3|10284.3|10274.3|10284.3|10274.3|10284.3|10274.3|1
1634556390000|2021-10-18 11:26:30|10285.6|10275.6|10288.5|10278.5|10289.1|10279.1|10285.6|10275.6|7
1634556400000|2021-10-18 11:26:40|10288.1|10278.1|10288.1|10278.1|10288.5|10278.5|10288.1|10278.1|3
1634556410000|2021-10-18 11:26:50|10287.5|10277.5|10287.3|10277.3|10287.5|10277.5|10287.3|10277.3|2
1634556420000|2021-10-18 11:27:00|10286.8|10276.8|10287.4|10277.4|10287.4|10277.4|10286.8|10276.8|3
1634556430000|2021-10-18 11:27:10|10287.9|10277.9|10288.4|10278.4|10288.4|10278.4|10287.9|10277.9|2
1634556450000|2021-10-18 11:27:30|10288.1|10278.1|10284.8|10274.8|10288.1|10278.1|10284.8|10274.8|5
1634556470000|2021-10-18 11:27:50|10283.1|10273.1|10283.1|10273.1|10283.1|10273.1|10283.1|10273.1|1
1634556480000|2021-10-18 11:28:00|10283.3|10273.3|10283.5|10273.5|10284.3|10274.3|10283.3|10273.3|4
1634556490000|2021-10-18 11:28:10|10283.8|10273.8|10283.8|10273.8|10283.8|10273.8|10283.8|10273.8|1
1634556500000|2021-10-18 11:28:20|10284.5|10274.5|10288.4|10278.4|10288.4|10278.4|10284.5|10274.5|3
1634556510000|2021-10-18 11:28:30|10288|10278|10287.9|10277.9|10288|10278|10287.9|10277.9|2
1634556520000|2021-10-18 11:28:40|10288|10278|10288|10278|10288|10278|10288|10278|1
1634556530000|2021-10-18 11:28:50|10286.4|10276.4|10284.3|10274.3|10286.4|10276.4|10284.3|10274.3|2
1634556540000|2021-10-18 11:29:00|10284.1|10274.1|10283|10273|10284.1|10274.1|10283|10273|4
1634556550000|2021-10-18 11:29:10|10282|10272|10276.6|10266.6|10282|10272|10276.3|10266.3|7
1634556560000|2021-10-18 11:29:20|10276.1|10266.1|10272.4|10262.4|10276.1|10266.1|10272.4|10262.4|4
1634556570000|2021-10-18 11:29:30|10272.9|10262.9|10271.9|10261.9|10272.9|10262.9|10271.9|10261.9|2
1634556580000|2021-10-18 11:29:40|10272.1|10262.1|10276.9|10266.9|10277|10267|10272.1|10262.1|6
1634556590000|2021-10-18 11:29:50|10276.6|10266.6|10277|10267|10277|10267|10276.4|10266.4|5
1634556600000|2021-10-18 11:30:00|10277.3|10267.3|10278|10268|10278|10268|10277.1|10267.1|4
1634556610000|2021-10-18 11:30:10|10279.5|10269.5|10284.3|10274.3|10284.3|10274.3|10279.5|10269.5|4
1634556620000|2021-10-18 11:30:20|10284.5|10274.5|10282.9|10272.9|10284.5|10274.5|10282.9|10272.9|3
1634556630000|2021-10-18 11:30:30|10282.1|10272.1|10282|10272|10282.1|10272.1|10282|10272|2
1634556640000|2021-10-18 11:30:40|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|1
1634556650000|2021-10-18 11:30:50|10282.4|10272.4|10286.5|10276.5|10286.5|10276.5|10282.4|10272.4|4
1634556660000|2021-10-18 11:31:00|10288|10278|10284.4|10274.4|10288.4|10278.4|10284.3|10274.3|11
1634556670000|2021-10-18 11:31:10|10284.5|10274.5|10287.1|10277.1|10287.6|10277.6|10284.5|10274.5|6
1634556680000|2021-10-18 11:31:20|10287|10277|10286.6|10276.6|10287.3|10277.3|10286.6|10276.6|4
1634556690000|2021-10-18 11:31:30|10285.5|10275.5|10280.8|10270.8|10285.5|10275.5|10280.8|10270.8|4
1634556700000|2021-10-18 11:31:40|10281.3|10271.3|10281.3|10271.3|10281.4|10271.4|10281.3|10271.3|3
1634556710000|2021-10-18 11:31:50|10282.4|10272.4|10283.8|10273.8|10284.8|10274.8|10277.1|10267.1|12
1634556720000|2021-10-18 11:32:00|10284|10274|10279.8|10269.8|10284|10274|10279.3|10269.3|9
1634556730000|2021-10-18 11:32:10|10279.9|10269.9|10281.1|10271.1|10281.1|10271.1|10279.4|10269.4|4
1634556740000|2021-10-18 11:32:20|10281.3|10271.3|10280.4|10270.4|10281.3|10271.3|10280.4|10270.4|3
1634556750000|2021-10-18 11:32:30|10280.1|10270.1|10279.9|10269.9|10280.1|10270.1|10279.5|10269.5|4
1634556760000|2021-10-18 11:32:40|10280.3|10270.3|10280.3|10270.3|10280.3|10270.3|10280.3|10270.3|1
1634556770000|2021-10-18 11:32:50|10280.9|10270.9|10288.1|10278.1|10288.1|10278.1|10280.9|10270.9|11
1634556780000|2021-10-18 11:33:00|10288.5|10278.5|10290.3|10280.3|10290.3|10280.3|10288.5|10278.5|3
1634556790000|2021-10-18 11:33:10|10290.8|10280.8|10291.3|10281.3|10291.3|10281.3|10290.8|10280.8|2
1634556800000|2021-10-18 11:33:20|10291.5|10281.5|10293.1|10283.1|10293.1|10283.1|10291.5|10281.5|3
1634556810000|2021-10-18 11:33:30|10293.5|10283.5|10293.9|10283.9|10294.5|10284.5|10293.5|10283.5|3
1634556820000|2021-10-18 11:33:40|10294.3|10284.3|10292.6|10282.6|10295.6|10285.6|10292.6|10282.6|12
1634556830000|2021-10-18 11:33:50|10292.9|10282.9|10301|10291|10301|10291|10292.9|10282.9|8
1634556840000|2021-10-18 11:34:00|10300.9|10290.9|10300.8|10290.8|10300.9|10290.9|10299.6|10289.6|4
1634556860000|2021-10-18 11:34:20|10299|10288.8|10296.3|10286.3|10299|10288.8|10294.6|10284.6|7
1634556870000|2021-10-18 11:34:30|10295.8|10285.8|10288|10277.8|10295.8|10285.8|10288|10277.8|6
1634556880000|2021-10-18 11:34:40|10289.1|10279.1|10287.3|10277.3|10289.3|10279.3|10283.1|10273.1|16
1634556890000|2021-10-18 11:34:50|10286.4|10276.4|10288.9|10278.9|10289.8|10279.1|10278.9|10268.9|11
1634556900000|2021-10-18 11:35:00|10289|10279|10280.6|10270.6|10289.1|10279.1|10279.6|10269.6|15
1634556910000|2021-10-18 11:35:10|10278.3|10268.3|10276.9|10266.9|10283.8|10273.8|10276.9|10266.9|19
1634556920000|2021-10-18 11:35:20|10275.9|10265.9|10271.1|10261.1|10276.5|10266.5|10271.1|10261|11
1634556930000|2021-10-18 11:35:30|10269.6|10259.6|10267.4|10257.4|10269.8|10259.8|10266.9|10256.9|11
1634556940000|2021-10-18 11:35:40|10267.9|10257.9|10273.1|10263.1|10273.1|10263.1|10267.9|10257.9|10
1634556950000|2021-10-18 11:35:50|10273.4|10263.4|10283.3|10271.3|10283.3|10271.3|10273.4|10263.4|8
1634556960000|2021-10-18 11:36:00|10283|10271.5|10285.4|10275.4|10293.3|10283.3|10283|10271.5|11
1634556970000|2021-10-18 11:36:10|10285.6|10275.6|10281.6|10271.6|10285.6|10275.6|10281.6|10271.6|6
1634556980000|2021-10-18 11:36:20|10280.8|10270.8|10278.3|10268.3|10280.8|10270.8|10277.9|10267.9|6
1634556990000|2021-10-18 11:36:30|10277.9|10267.9|10275.6|10265.6|10278.4|10268.4|10275.6|10265.6|5
1634557000000|2021-10-18 11:36:40|10275.8|10265.8|10275.8|10265.8|10276.3|10266.3|10275.8|10265.8|4
1634557010000|2021-10-18 11:36:50|10276|10266|10280.4|10270.4|10280.4|10270.4|10276|10266|14
1634557020000|2021-10-18 11:37:00|10280.5|10270.5|10283.3|10273.3|10283.3|10273.3|10280.5|10270.5|6
1634557030000|2021-10-18 11:37:10|10283.5|10273.5|10283.3|10273.3|10283.5|10273.5|10282.5|10272.5|4
1634557040000|2021-10-18 11:37:20|10284.4|10274.4|10287.8|10277.8|10287.8|10277.8|10284.4|10274.4|6
1634557050000|2021-10-18 11:37:30|10287.3|10277.3|10283.8|10273.8|10287.3|10277.3|10283.8|10273.8|2
1634557060000|2021-10-18 11:37:40|10283.9|10273.9|10283.1|10273.1|10283.9|10273.9|10283.1|10273.1|2
1634557070000|2021-10-18 11:37:50|10283.5|10273.5|10283.4|10273.4|10286.9|10276.9|10282.5|10272.5|11
1634557080000|2021-10-18 11:38:00|10284.6|10274.6|10287.3|10277.3|10287.3|10277.3|10284.6|10274.6|5
1634557090000|2021-10-18 11:38:10|10286.9|10276.9|10283.1|10273.1|10286.9|10276.9|10281.4|10271.4|9
1634557100000|2021-10-18 11:38:20|10282.4|10272.4|10282|10272|10282.4|10272.4|10281.3|10271.3|8
1634557110000|2021-10-18 11:38:30|10281.5|10271.5|10277.9|10267.9|10282.1|10272.1|10277.6|10267.6|8
1634557120000|2021-10-18 11:38:40|10277.4|10267.4|10277.4|10267.4|10277.4|10267.4|10277.4|10267.4|1
1634557130000|2021-10-18 11:38:50|10277|10267|10277.1|10267.1|10277.8|10267.8|10277|10267|9
1634557140000|2021-10-18 11:39:00|10277.6|10267.6|10281|10271|10281|10271|10277.1|10267.1|11
1634557150000|2021-10-18 11:39:10|10281.3|10271.3|10280.9|10270.9|10282|10272|10280.9|10270.9|5
1634557160000|2021-10-18 11:39:20|10280.5|10270.5|10280.5|10270.5|10280.5|10270.5|10280.5|10270.5|1
1634557170000|2021-10-18 11:39:30|10280.6|10270.6|10283.1|10273.1|10283.1|10273.1|10280.6|10270.6|9
1634557180000|2021-10-18 11:39:40|10282.9|10272.9|10283.1|10273.1|10283.1|10273.1|10282.5|10272.5|4
1634557190000|2021-10-18 11:39:50|10283.4|10273.4|10283.9|10273.9|10283.9|10273.9|10283.4|10273.4|2
1634557200000|2021-10-18 11:40:00|10284.3|10274.3|10290.8|10280.8|10291|10281|10284.3|10274.3|8
1634557210000|2021-10-18 11:40:10|10291|10281|10291.3|10281.3|10291.3|10281.3|10290.8|10280.8|4
1634557220000|2021-10-18 11:40:20|10290.8|10280.8|10287.5|10277.5|10290.8|10280.8|10285.6|10275.6|4
1634557230000|2021-10-18 11:40:30|10287.6|10277.6|10287.6|10277.6|10287.6|10277.6|10287.6|10277.6|1
1634557240000|2021-10-18 11:40:40|10288.4|10278.4|10291.6|10281.6|10291.8|10281.8|10288.4|10278.4|9
1634557250000|2021-10-18 11:40:50|10291.9|10281.9|10292.9|10282.9|10292.9|10282.9|10291.9|10281.9|4
1634557260000|2021-10-18 11:41:00|10293|10283|10293|10283|10293|10283|10293|10283|1
1634557270000|2021-10-18 11:41:10|10293.4|10283.4|10293.8|10283.8|10293.8|10283.8|10293.3|10283.3|4
1634557280000|2021-10-18 11:41:20|10295.3|10285.3|10295.3|10285.3|10295.3|10285.3|10294|10284|6
1634557290000|2021-10-18 11:41:30|10296|10286|10295.6|10285.6|10297.6|10287.6|10295.6|10285.6|4
1634557300000|2021-10-18 11:41:40|10295.1|10285.1|10294.6|10284.6|10295.1|10285.1|10294.6|10284.6|2
1634557310000|2021-10-18 11:41:50|10293.5|10283.5|10292.3|10282.3|10293.5|10283.5|10292.3|10282.3|2
1634557320000|2021-10-18 11:42:00|10291.9|10281.9|10291.6|10281.6|10291.9|10281.9|10291.6|10281.6|4
1634557330000|2021-10-18 11:42:10|10291.4|10281.4|10290.5|10280.5|10291.4|10281.4|10290.5|10280.5|2
1634557340000|2021-10-18 11:42:20|10290.4|10280.4|10290.4|10280.4|10290.8|10280.8|10290.4|10280.4|3
1634557350000|2021-10-18 11:42:30|10290.5|10280.5|10290.4|10280.4|10291.1|10281.1|10290.4|10280.4|5
1634557370000|2021-10-18 11:42:50|10290.8|10280.8|10290.4|10280.4|10291.8|10281.8|10290.4|10280.4|6
1634557380000|2021-10-18 11:43:00|10290.8|10280.8|10291.3|10281.3|10292.1|10282.1|10290.8|10280.8|7
1634557390000|2021-10-18 11:43:10|10291.6|10281.6|10291|10281|10291.6|10281.6|10291|10281|7
1634557400000|2021-10-18 11:43:20|10290.6|10280.6|10288.8|10278.8|10290.6|10280.6|10287.3|10277.3|5
1634557410000|2021-10-18 11:43:30|10288.5|10278.5|10288.3|10278.3|10288.8|10278.8|10288.3|10278.3|5
1634557420000|2021-10-18 11:43:40|10288.8|10278.8|10287.1|10277.1|10288.8|10278.8|10287.1|10277.1|5
1634557430000|2021-10-18 11:43:50|10287.4|10277.4|10287.6|10277.6|10287.6|10277.6|10286.5|10276.5|5
1634557440000|2021-10-18 11:44:00|10287.8|10277.8|10288.8|10278.8|10289.1|10279.1|10287.8|10277.8|5
1634557450000|2021-10-18 11:44:10|10289.1|10279.1|10289.1|10279.1|10289.1|10279.1|10289.1|10279.1|1
1634557480000|2021-10-18 11:44:40|10288.9|10278.9|10288.4|10278.4|10288.9|10278.9|10288.4|10278.4|4
1634557490000|2021-10-18 11:44:50|10288.1|10278.1|10289|10279|10289.5|10279.5|10287.8|10277.8|6
1634557500000|2021-10-18 11:45:00|10288.5|10278.5|10284.9|10274.9|10288.5|10278.5|10284.9|10274.9|6
1634557510000|2021-10-18 11:45:10|10284.6|10274.6|10282.6|10272.6|10284.6|10274.6|10282.6|10272.6|5
1634557520000|2021-10-18 11:45:20|10282.9|10272.9|10277.8|10267.8|10282.9|10272.9|10277.8|10267.8|8
1634557530000|2021-10-18 11:45:30|10276.9|10266.9|10273.5|10263.5|10276.9|10266.9|10272.5|10262.5|8
1634557540000|2021-10-18 11:45:40|10272.1|10262.1|10272.6|10262.6|10272.6|10262.6|10272.1|10262.1|2
1634557550000|2021-10-18 11:45:50|10272.1|10262.1|10271.6|10261.6|10273.1|10263.1|10271.6|10261.6|7
1634557560000|2021-10-18 11:46:00|10271.4|10261.4|10273.4|10263.4|10275.1|10265.1|10271.4|10261.4|9
1634557570000|2021-10-18 11:46:10|10273|10263|10271.6|10261.6|10273|10263|10271.6|10261.6|3
1634557580000|2021-10-18 11:46:20|10271.8|10261.8|10271.6|10261.6|10271.8|10261.8|10271.6|10261.6|2
1634557600000|2021-10-18 11:46:40|10271.8|10261.8|10269.5|10259.5|10272|10262|10269.5|10259.5|4
1634557610000|2021-10-18 11:46:50|10269.8|10259.8|10271.4|10261.4|10271.4|10261.4|10269.8|10259.8|5
1634557620000|2021-10-18 11:47:00|10272.8|10262.8|10268.5|10258.5|10272.8|10262.8|10268.5|10258.5|4
1634557630000|2021-10-18 11:47:10|10268.1|10258.1|10267.9|10257.9|10268.1|10258.1|10267.9|10257.9|2
1634557640000|2021-10-18 11:47:20|10265.9|10255.9|10265.9|10255.9|10265.9|10255.9|10265.9|10255.9|1
1634557650000|2021-10-18 11:47:30|10265.5|10255.5|10268.9|10258.9|10268.9|10258.9|10264.3|10254.3|6
1634557660000|2021-10-18 11:47:40|10268.8|10258.8|10268.8|10258.8|10268.8|10258.8|10268.8|10258.8|1
1634557670000|2021-10-18 11:47:50|10269.1|10259.1|10267.8|10257.8|10272.8|10262.8|10265.8|10255.8|8
1634557680000|2021-10-18 11:48:00|10267|10257|10267.8|10257.8|10268.3|10258.3|10267|10257|4
1634557700000|2021-10-18 11:48:20|10268|10258|10270.1|10260.1|10270.1|10260.1|10267.8|10257.8|4
1634557710000|2021-10-18 11:48:30|10270|10260|10269|10259|10270|10260|10268.8|10258.8|5
1634557720000|2021-10-18 11:48:40|10268.8|10258.8|10270.4|10260.4|10270.4|10260.4|10268.8|10258.8|4
1634557730000|2021-10-18 11:48:50|10270|10260|10269.8|10259.8|10270|10260|10268.1|10258.1|8
1634557740000|2021-10-18 11:49:00|10270|10260|10269.6|10259.6|10270|10260|10269.6|10259.6|2
1634557750000|2021-10-18 11:49:10|10268.6|10258.6|10270|10260|10270|10260|10268.6|10258.6|3
1634557760000|2021-10-18 11:49:20|10269.8|10259.8|10269.1|10259.1|10269.9|10259.9|10269.1|10259.1|4
1634557780000|2021-10-18 11:49:40|10269.6|10259.6|10269.8|10259.8|10270.5|10260.5|10269.6|10259.6|3
1634557790000|2021-10-18 11:49:50|10270.4|10260.4|10271.3|10261.3|10271.3|10261.3|10270.4|10260.4|5
1634557800000|2021-10-18 11:50:00|10271.4|10261.4|10272.4|10262.4|10272.4|10262.4|10271.4|10261.4|3
1634557810000|2021-10-18 11:50:10|10272.8|10262.8|10273.1|10263.1|10273.1|10263.1|10272.8|10262.8|4
1634557820000|2021-10-18 11:50:20|10273.5|10263.5|10273.1|10263.1|10273.5|10263.5|10272.9|10262.9|5
1634557830000|2021-10-18 11:50:30|10273.3|10263.3|10274.9|10264.9|10274.9|10264.9|10273.3|10263.3|3
1634557840000|2021-10-18 11:50:40|10275.3|10265.3|10275.6|10265.6|10275.6|10265.6|10275.3|10265.3|3
1634557850000|2021-10-18 11:50:50|10275.9|10265.9|10274.3|10264.3|10275.9|10265.9|10273|10263|4
1634557860000|2021-10-18 11:51:00|10273.9|10263.9|10273.9|10263.9|10273.9|10263.9|10273.9|10263.9|1
1634557870000|2021-10-18 11:51:10|10274.1|10264.1|10273.5|10263.5|10274.4|10264.4|10273.5|10263.5|3
1634557880000|2021-10-18 11:51:20|10274|10264|10273.5|10263.5|10274|10264|10273|10263|5
1634557890000|2021-10-18 11:51:30|10274.5|10264.5|10273.1|10263.1|10274.5|10264.5|10273.1|10263.1|3
1634557900000|2021-10-18 11:51:40|10272.9|10262.9|10273|10263|10274.1|10264.1|10272.6|10262.6|18
1634557910000|2021-10-18 11:51:50|10272.6|10262.6|10272.6|10262.6|10272.6|10262.6|10272.6|10262.6|1
1634557920000|2021-10-18 11:52:00|10273.1|10263.1|10273.5|10263.5|10273.5|10263.5|10272.6|10262.6|4
1634557930000|2021-10-18 11:52:10|10273.9|10263.9|10273.9|10263.9|10273.9|10263.9|10273.9|10263.9|1
1634557950000|2021-10-18 11:52:30|10274|10264|10274|10264|10274|10264|10274|10264|1
1634557960000|2021-10-18 11:52:40|10272.8|10262.8|10273.6|10263.6|10273.6|10263.6|10272.3|10262.3|6
1634557980000|2021-10-18 11:53:00|10273.3|10263.3|10274.5|10264.5|10274.5|10264.5|10273.3|10263.3|5
1634557990000|2021-10-18 11:53:10|10274.6|10264.6|10276|10266|10276.4|10266.4|10274.5|10264.5|8
1634558000000|2021-10-18 11:53:20|10276.3|10266.3|10278.5|10268.5|10278.8|10268.8|10276.3|10266.3|8
1634558010000|2021-10-18 11:53:30|10279|10269|10279.3|10269.3|10279.5|10269.5|10279|10269|4
1634558020000|2021-10-18 11:53:40|10279.8|10269.8|10280.9|10270.9|10281.6|10271.6|10279.4|10269.4|8
1634558030000|2021-10-18 11:53:50|10282.9|10272.9|10283.4|10273.4|10284.4|10274.4|10282.9|10272.9|6
1634558040000|2021-10-18 11:54:00|10283.9|10273.9|10279.4|10269.4|10283.9|10273.9|10279.4|10269.4|13
1634558050000|2021-10-18 11:54:10|10278.9|10268.9|10278.9|10268.9|10279.3|10269.3|10278.9|10268.9|3
1634558060000|2021-10-18 11:54:20|10276.5|10266.5|10277.6|10267.6|10277.6|10267.6|10276.3|10266.3|5
1634558070000|2021-10-18 11:54:30|10277.3|10267.3|10276.1|10266.1|10277.6|10267.6|10276.1|10266.1|5
1634558080000|2021-10-18 11:54:40|10276.8|10266.8|10277.1|10267.1|10277.1|10267.1|10276.1|10266.1|4
1634558090000|2021-10-18 11:54:50|10276.8|10266.8|10276.8|10266.8|10277.1|10267.1|10276.8|10266.8|3
1634558100000|2021-10-18 11:55:00|10276.5|10266.5|10275.4|10265.4|10276.5|10266.5|10275.4|10265.4|5
1634558110000|2021-10-18 11:55:10|10274.1|10264.1|10274.5|10264.5|10274.5|10264.5|10274.1|10264.1|2
1634558120000|2021-10-18 11:55:20|10275|10265|10282.5|10272.5|10282.5|10272.5|10275|10265|4
1634558130000|2021-10-18 11:55:30|10282.1|10272.1|10276.8|10266.8|10282.1|10272.1|10276.8|10266.8|6
1634558140000|2021-10-18 11:55:40|10276.6|10266.6|10280.4|10270.4|10280.9|10270.9|10276.6|10266.6|6
1634558150000|2021-10-18 11:55:50|10280.1|10270.1|10281.9|10271.9|10281.9|10271.9|10280.1|10270.1|6
1634558160000|2021-10-18 11:56:00|10282.5|10272.5|10282.9|10272.9|10283.5|10273.5|10282.5|10272.5|6
1634558170000|2021-10-18 11:56:10|10283.5|10273.5|10283.6|10273.6|10284.1|10274.1|10283.1|10273.1|11
1634558180000|2021-10-18 11:56:20|10283.9|10273.9|10279|10269|10284|10274|10279|10269|4
1634558190000|2021-10-18 11:56:30|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|1
1634558200000|2021-10-18 11:56:40|10277.5|10267.5|10277.3|10267.3|10277.5|10267.5|10277.1|10267.1|6
1634558210000|2021-10-18 11:56:50|10277|10267|10275.4|10265.4|10277.1|10267.1|10274.5|10264.5|6
1634558220000|2021-10-18 11:57:00|10274.8|10264.8|10273|10263|10275.1|10265.1|10273|10263|4
1634558230000|2021-10-18 11:57:10|10272.8|10262.8|10274.6|10264.6|10274.6|10264.6|10272|10262|4
1634558240000|2021-10-18 11:57:20|10274.4|10264.4|10273|10263|10274.4|10264.4|10273|10263|3
1634558250000|2021-10-18 11:57:30|10272.6|10262.6|10272.9|10262.9|10272.9|10262.9|10272.6|10262.6|2
1634558270000|2021-10-18 11:57:50|10274.1|10264.1|10272.9|10262.9|10274.1|10264.1|10272.1|10262.1|6
1634558280000|2021-10-18 11:58:00|10272.4|10262.4|10275.8|10265.8|10276.5|10266.5|10272.4|10262.4|7
1634558290000|2021-10-18 11:58:10|10276.1|10266.1|10275.6|10265.6|10277.4|10267.4|10275.6|10265.6|5
1634558300000|2021-10-18 11:58:20|10275.9|10265.9|10276|10266|10276|10266|10275.9|10265.9|2
1634558320000|2021-10-18 11:58:40|10276.3|10266.3|10275.3|10265.3|10276.8|10266.8|10274.4|10264.4|7
1634558330000|2021-10-18 11:58:50|10275|10265|10273.1|10263.1|10275|10265|10272.6|10262.6|4
1634558340000|2021-10-18 11:59:00|10273.5|10263.5|10273.5|10263.5|10274.5|10264.5|10273.5|10263.5|4
1634558350000|2021-10-18 11:59:10|10273.6|10263.6|10273.6|10263.6|10273.6|10263.6|10273.6|10263.6|1
1634558360000|2021-10-18 11:59:20|10273.1|10263.1|10273.1|10263.1|10273.1|10263.1|10273.1|10263.1|1
1634558370000|2021-10-18 11:59:30|10272.9|10262.9|10272.9|10262.9|10272.9|10262.9|10272.9|10262.9|1
1634558380000|2021-10-18 11:59:40|10272.3|10262.3|10272.3|10262.3|10272.3|10262.3|10272.3|10262.3|1
1634558390000|2021-10-18 11:59:50|10272.1|10262.1|10274.4|10264.4|10274.4|10264.4|10270.9|10260.9|6
1634558400000|2021-10-18 12:00:00|10274.1|10264.1|10274.4|10264.4|10274.4|10264.4|10273.9|10263.9|4
1634558410000|2021-10-18 12:00:10|10274.1|10264.1|10274.4|10264.4|10274.4|10264.4|10274.1|10264.1|2
1634558420000|2021-10-18 12:00:20|10274.1|10264.1|10272.9|10262.9|10274.1|10264.1|10271.1|10261.1|4
1634558430000|2021-10-18 12:00:30|10272.5|10262.5|10272.6|10262.6|10272.6|10262.6|10271.9|10261.9|5
1634558440000|2021-10-18 12:00:40|10272.1|10262.1|10273.1|10263.1|10273.1|10263.1|10272.1|10262.1|6
1634558450000|2021-10-18 12:00:50|10272.4|10262.4|10272.6|10262.6|10272.9|10262.9|10272.4|10262.4|3
1634558460000|2021-10-18 12:01:00|10273|10263|10276.5|10266.5|10276.5|10266.5|10273|10263|6
1634558470000|2021-10-18 12:01:10|10276.3|10266.3|10274.1|10264.1|10276.3|10266.3|10273.8|10263.8|6
1634558480000|2021-10-18 12:01:20|10273.8|10263.8|10273.4|10263.4|10273.8|10263.8|10273.3|10263.3|3
1634558490000|2021-10-18 12:01:30|10273.6|10263.6|10273.5|10263.5|10274.1|10264.1|10273.4|10263.4|9
1634558500000|2021-10-18 12:01:40|10273.8|10263.8|10273.5|10263.5|10273.8|10263.8|10273.3|10263.3|5
1634558510000|2021-10-18 12:01:50|10273.3|10263.3|10275.4|10265.4|10275.6|10265.6|10273.3|10263.3|8
1634558520000|2021-10-18 12:02:00|10275.1|10265.1|10274.3|10264.3|10275.9|10265.9|10274.3|10264.3|10
1634558530000|2021-10-18 12:02:10|10274.4|10264.4|10276.1|10266.1|10276.1|10266.1|10274.4|10264.4|5
1634558540000|2021-10-18 12:02:20|10276.4|10266.4|10272.5|10262.5|10276.9|10266.9|10272.4|10262.4|13
1634558550000|2021-10-18 12:02:30|10272.9|10262.9|10272|10262|10272.9|10262.9|10272|10262|4
1634558560000|2021-10-18 12:02:40|10272.4|10262.4|10273.5|10263.5|10274.9|10264.9|10272.4|10262.4|9
1634558570000|2021-10-18 12:02:50|10273.3|10263.3|10273.6|10263.6|10273.8|10263.8|10273.3|10263.3|7
1634558580000|2021-10-18 12:03:00|10272.9|10262.9|10272.3|10262.3|10274.3|10264.3|10272|10262|11
1634558590000|2021-10-18 12:03:10|10272|10262|10274|10264|10274|10264|10272|10262|5
1634558600000|2021-10-18 12:03:20|10274.3|10264.3|10274.3|10264.3|10274.5|10264.5|10273.8|10263.8|9
1634558610000|2021-10-18 12:03:30|10274|10264|10274.1|10264.1|10274.1|10264.1|10274|10264|2
1634558620000|2021-10-18 12:03:40|10274.9|10264.9|10274.4|10264.4|10274.9|10264.9|10274.3|10264.3|3
1634558630000|2021-10-18 12:03:50|10274|10264|10267.9|10257.9|10274|10264|10266.4|10256.4|13
1634558640000|2021-10-18 12:04:00|10267.5|10257.5|10267.6|10257.6|10267.6|10257.6|10267.1|10257.1|5
1634558650000|2021-10-18 12:04:10|10267.4|10257.4|10266.6|10256.6|10267.4|10257.4|10266.6|10256.6|4
1634558660000|2021-10-18 12:04:20|10266.9|10256.9|10269.4|10259.4|10269.5|10259.5|10266.9|10256.9|5
1634558670000|2021-10-18 12:04:30|10269.9|10259.9|10273|10263|10273|10263|10269.9|10259.9|9
1634558680000|2021-10-18 12:04:40|10273.4|10263.4|10274.5|10264.5|10274.6|10264.6|10273.4|10263.4|10
1634558690000|2021-10-18 12:04:50|10274.3|10264.3|10271.3|10261.3|10274.3|10264.3|10271.3|10261.3|9
1634558700000|2021-10-18 12:05:00|10271|10261|10270.9|10260.9|10271|10261|10268.3|10258.3|13
1634558720000|2021-10-18 12:05:20|10271.1|10261.1|10270.6|10260.6|10271.1|10261.1|10270.6|10260.6|3
1634558740000|2021-10-18 12:05:40|10271.4|10261.4|10272.1|10262.1|10272.1|10262.1|10271.4|10261.4|5
1634558750000|2021-10-18 12:05:50|10271.9|10261.9|10273.5|10263.5|10273.5|10263.5|10271.8|10261.8|8
1634558760000|2021-10-18 12:06:00|10273.9|10263.9|10273.4|10263.4|10273.9|10263.9|10273.4|10263.4|5
1634558770000|2021-10-18 12:06:10|10273.6|10263.6|10274|10264|10274|10264|10273.6|10263.6|5
1634558780000|2021-10-18 12:06:20|10273.9|10263.9|10274|10264|10274.1|10264.1|10273.9|10263.9|4
1634558790000|2021-10-18 12:06:30|10274.3|10264.3|10274.5|10264.5|10274.5|10264.5|10274.3|10264.3|2
1634558800000|2021-10-18 12:06:40|10274.4|10264.4|10273.6|10263.6|10274.4|10264.4|10273.1|10263.1|3
1634558810000|2021-10-18 12:06:50|10274.5|10264.5|10272.5|10262.5|10276.6|10266.6|10272.5|10262.5|5
1634558820000|2021-10-18 12:07:00|10272.1|10262.1|10267|10257|10272.1|10262.1|10267|10257|10
1634558830000|2021-10-18 12:07:10|10267.5|10257.5|10269.6|10259.6|10270.3|10260.3|10267.5|10257.5|10
1634558840000|2021-10-18 12:07:20|10270|10260|10267.6|10257.6|10270.5|10260.5|10267.6|10257.6|12
1634558850000|2021-10-18 12:07:30|10267.8|10257.8|10271.8|10261.8|10271.9|10261.9|10267.8|10257.8|6
1634558860000|2021-10-18 12:07:40|10271.3|10261.3|10271.8|10261.8|10272.3|10262.3|10271|10261|8
1634558870000|2021-10-18 12:07:50|10271.3|10261.3|10270.6|10260.6|10271.3|10261.3|10270|10260|7
1634558880000|2021-10-18 12:08:00|10272.6|10262.6|10279.4|10269.4|10279.4|10269.4|10272.1|10262.1|10
1634558890000|2021-10-18 12:08:10|10279.5|10269.5|10276.9|10266.9|10280.1|10270.1|10276.9|10266.9|7
1634558900000|2021-10-18 12:08:20|10277.9|10267.9|10277.3|10267.3|10279.6|10269.6|10277.3|10267.3|7
1634558910000|2021-10-18 12:08:30|10276.8|10266.8|10278.6|10268.6|10278.6|10268.6|10276.5|10266.5|6
1634558920000|2021-10-18 12:08:40|10279.3|10269.3|10279.4|10269.4|10279.8|10269.8|10278.5|10268.5|7
1634558930000|2021-10-18 12:08:50|10279.8|10269.8|10281|10271|10282.1|10272.1|10279.8|10269.8|5
1634558940000|2021-10-18 12:09:00|10281.4|10271.4|10281.6|10271.6|10281.8|10271.8|10280.1|10270.1|8
1634558950000|2021-10-18 12:09:10|10281.1|10271.1|10282.5|10272.5|10282.8|10272.8|10279.8|10269.8|10
1634558960000|2021-10-18 12:09:20|10282.8|10272.8|10280.1|10270.1|10282.8|10272.8|10280.1|10270.1|6
1634558970000|2021-10-18 12:09:30|10281.3|10271.3|10282.6|10272.6|10282.8|10272.8|10280.5|10270.5|9
1634558980000|2021-10-18 12:09:40|10282.3|10272.3|10280.8|10270.8|10282.3|10272.3|10279|10269|9
1634558990000|2021-10-18 12:09:50|10280.9|10270.9|10285.6|10275.6|10285.8|10275.8|10280.9|10270.9|13
1634559000000|2021-10-18 12:10:00|10285.3|10275.3|10276.1|10266.1|10286.3|10276.3|10276.1|10266.1|16
1634559010000|2021-10-18 12:10:10|10275.6|10265.6|10268.5|10258.5|10275.6|10265.6|10268.5|10258.5|20
1634559020000|2021-10-18 12:10:20|10269|10259|10269.8|10259.8|10271.6|10261.6|10269|10259|19
1634559030000|2021-10-18 12:10:30|10270|10260|10269.3|10259.3|10272.8|10262.8|10268.9|10258.9|17
1634559040000|2021-10-18 12:10:40|10268.9|10258.9|10275.1|10265.1|10275.4|10265.4|10268.9|10258.9|14
1634559050000|2021-10-18 12:10:50|10274.8|10264.8|10281.3|10271.3|10281.3|10271.3|10274.8|10264.8|14
1634559060000|2021-10-18 12:11:00|10282.1|10272.1|10283.4|10273.4|10283.4|10273.4|10279.8|10269.8|17
1634559070000|2021-10-18 12:11:10|10283.1|10273.1|10279.9|10269.9|10283.1|10273.1|10279.9|10269.9|7
1634559080000|2021-10-18 12:11:20|10281.3|10271.3|10279.3|10269.3|10281.9|10271.9|10279.3|10269.3|6
1634559090000|2021-10-18 12:11:30|10280.1|10270.1|10280.4|10270.4|10280.6|10270.6|10279.8|10269.8|5
1634559100000|2021-10-18 12:11:40|10280.3|10270.3|10283.8|10273.8|10284|10274|10279.8|10269.8|8
1634559110000|2021-10-18 12:11:50|10284.9|10274.9|10281.3|10271.3|10285|10275|10281.3|10271.3|11
1634559120000|2021-10-18 12:12:00|10281.6|10271.6|10282.5|10272.5|10283.1|10273.1|10281.4|10271.4|7
1634559130000|2021-10-18 12:12:10|10283.3|10273.3|10283|10273|10284|10274|10282|10272|12
1634559140000|2021-10-18 12:12:20|10283.9|10273.9|10287.9|10277.9|10287.9|10277.9|10283.9|10273.9|8
1634559150000|2021-10-18 12:12:30|10289.1|10279.1|10291.3|10281.3|10291.3|10281.3|10289.1|10279.1|3
1634559160000|2021-10-18 12:12:40|10290.9|10280.9|10287.9|10277.9|10290.9|10280.9|10284.6|10274.6|6
1634559170000|2021-10-18 12:12:50|10288.3|10278.3|10290|10280|10290.1|10280.1|10288.3|10278.3|8
1634559180000|2021-10-18 12:13:00|10290.4|10280.4|10290.8|10280.8|10290.8|10280.8|10286.8|10276.8|12
1634559190000|2021-10-18 12:13:10|10290.4|10280.4|10290.9|10280.9|10290.9|10280.9|10290|10280|4
1634559200000|2021-10-18 12:13:20|10290.4|10280.4|10290.4|10280.4|10290.4|10280.4|10290.4|10280.4|1
1634559210000|2021-10-18 12:13:30|10289.9|10279.9|10290.8|10280.8|10290.8|10280.8|10289.5|10279.5|5
1634559220000|2021-10-18 12:13:40|10291.1|10281.1|10291.5|10281.5|10291.5|10281.5|10290.6|10280.6|4
1634559230000|2021-10-18 12:13:50|10291.4|10281.4|10289.5|10279.5|10291.4|10281.4|10289.5|10279.5|7
1634559240000|2021-10-18 12:14:00|10289|10279|10289.5|10279.5|10289.9|10279.9|10286.5|10276.5|8
1634559250000|2021-10-18 12:14:10|10289.9|10279.9|10287.6|10277.6|10289.9|10279.9|10287.6|10277.6|3
1634559260000|2021-10-18 12:14:20|10287.3|10277.3|10286.8|10276.8|10287.3|10277.3|10286.8|10276.8|3
1634559270000|2021-10-18 12:14:30|10286.5|10276.5|10283.6|10273.6|10286.5|10276.5|10283.4|10273.4|4
1634559280000|2021-10-18 12:14:40|10283.8|10273.8|10286.4|10276.4|10286.4|10276.4|10283.8|10273.8|4
1634559290000|2021-10-18 12:14:50|10285.9|10275.9|10286.3|10276.3|10286.3|10276.3|10285.5|10275.5|7
1634559300000|2021-10-18 12:15:00|10286|10276|10290.8|10280.8|10290.8|10280.8|10286|10276|9
1634559310000|2021-10-18 12:15:10|10290.6|10280.6|10289.5|10279.5|10290.6|10280.6|10288.6|10278.6|5
1634559320000|2021-10-18 12:15:20|10289.8|10279.8|10289.3|10279.3|10289.8|10279.8|10288|10278|5
1634559330000|2021-10-18 12:15:30|10289.8|10279.8|10290.9|10280.9|10291|10281|10289.8|10279.8|5
1634559340000|2021-10-18 12:15:40|10290.6|10280.6|10290.1|10280.1|10290.6|10280.6|10289.8|10279.8|8
1634559350000|2021-10-18 12:15:50|10290|10280|10291.1|10281.1|10291.1|10281.1|10289.8|10279.8|9
1634559360000|2021-10-18 12:16:00|10292.4|10282.4|10297.1|10287.1|10297.1|10287.1|10292|10282|10
1634559370000|2021-10-18 12:16:10|10297.6|10287.6|10295.1|10285.1|10297.8|10287.8|10294.5|10284.5|7
1634559380000|2021-10-18 12:16:20|10294.6|10284.6|10296.5|10286.5|10296.5|10286.5|10293.9|10283.9|7
1634559390000|2021-10-18 12:16:30|10298|10288|10296.3|10286.3|10298|10288|10295.8|10285.8|6
1634559400000|2021-10-18 12:16:40|10295.8|10285.8|10294.4|10284.4|10295.8|10285.8|10293.9|10283.9|6
1634559410000|2021-10-18 12:16:50|10294.3|10284.3|10293.4|10283.4|10294.3|10284.3|10293.4|10283.4|8
1634559420000|2021-10-18 12:17:00|10293.6|10283.6|10295.4|10285.4|10296.5|10286.5|10293.6|10283.6|5
1634559430000|2021-10-18 12:17:10|10295.9|10285.9|10294.6|10284.6|10295.9|10285.9|10294.6|10284.6|7
1634559440000|2021-10-18 12:17:20|10294.3|10284.3|10295.1|10285.1|10295.1|10285.1|10293.9|10283.9|5
1634559450000|2021-10-18 12:17:30|10294.9|10284.9|10294.1|10284.1|10294.9|10284.9|10294.1|10284.1|5
1634559460000|2021-10-18 12:17:40|10293.9|10283.9|10293.9|10283.9|10293.9|10283.9|10293.9|10283.9|1
1634559470000|2021-10-18 12:17:50|10293.6|10283.6|10294|10284|10294|10284|10293.6|10283.6|3
1634559480000|2021-10-18 12:18:00|10294.1|10284.1|10294.6|10284.6|10294.6|10284.6|10294.1|10284.1|5
1634559490000|2021-10-18 12:18:10|10294.4|10284.4|10297.9|10287.9|10298|10288|10294.4|10284.4|8
1634559500000|2021-10-18 12:18:20|10297.5|10287.5|10290.6|10280.6|10297.5|10287.5|10290.6|10280.6|7
1634559510000|2021-10-18 12:18:30|10290.5|10280.5|10291.6|10281.6|10291.6|10281.6|10287.1|10277.1|7
1634559520000|2021-10-18 12:18:40|10292.1|10282.1|10284.4|10274.4|10292.1|10282.1|10282.8|10272.8|6
1634559530000|2021-10-18 12:18:50|10284.1|10274.1|10284.1|10274.1|10284.1|10274.1|10284.1|10274.1|1
1634559540000|2021-10-18 12:19:00|10283|10273|10280.1|10270.1|10283|10273|10280.1|10270.1|3
1634559550000|2021-10-18 12:19:10|10279.1|10269.1|10273|10263|10279.1|10269.1|10272.8|10262.8|7
1634559560000|2021-10-18 12:19:20|10273.4|10263.4|10272.5|10262.5|10273.4|10263.4|10272.1|10262.1|4
1634559570000|2021-10-18 12:19:30|10272.6|10262.6|10272.8|10262.8|10272.8|10262.8|10272.5|10262.5|3
1634559580000|2021-10-18 12:19:40|10274.1|10264.1|10277|10267|10277|10267|10274.1|10264.1|2
1634559590000|2021-10-18 12:19:50|10277.8|10267.8|10282.8|10272.8|10282.8|10272.8|10277.8|10267.8|5
1634559600000|2021-10-18 12:20:00|10282.5|10272.5|10278.3|10266.3|10282.5|10272.5|10278.3|10266.3|6
1634559610000|2021-10-18 12:20:10|10279.1|10267.8|10279.6|10269.6|10279.6|10269.6|10279.1|10267.8|4
1634559620000|2021-10-18 12:20:20|10278.3|10268.3|10277.6|10267.6|10278.3|10268.3|10277.4|10267.4|3
1634559630000|2021-10-18 12:20:30|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|1
1634559640000|2021-10-18 12:20:40|10278.6|10268.6|10280.5|10270.5|10280.5|10270.5|10278.5|10268.5|5
1634559650000|2021-10-18 12:20:50|10281.3|10271.3|10284.8|10274.8|10284.9|10274.9|10281.3|10271.3|5
1634559670000|2021-10-18 12:21:10|10284.4|10274.4|10283.4|10273.4|10284.4|10274.4|10283.4|10273.4|3
1634559680000|2021-10-18 12:21:20|10283.3|10273.3|10282.1|10272.1|10283.3|10273.3|10282.1|10272.1|2
1634559690000|2021-10-18 12:21:30|10281.9|10271.9|10281.9|10271.9|10281.9|10271.9|10281.9|10271.9|1
1634559710000|2021-10-18 12:21:50|10282.3|10272.3|10281.9|10271.9|10282.3|10272.3|10281.9|10271.9|2
1634559720000|2021-10-18 12:22:00|10282.3|10272.3|10280|10270|10282.3|10272.3|10280|10270|4
1634559730000|2021-10-18 12:22:10|10280.3|10270.3|10279.9|10269.9|10280.3|10270.3|10279.9|10269.9|4
1634559740000|2021-10-18 12:22:20|10280|10270|10278.8|10268.8|10280|10270|10278.8|10268.8|2
1634559750000|2021-10-18 12:22:30|10278.4|10268.4|10278.4|10268.4|10278.4|10268.4|10278.4|10268.4|1
1634559760000|2021-10-18 12:22:40|10277.5|10267.5|10279.5|10269.5|10279.5|10269.5|10277.5|10267.5|3
1634559780000|2021-10-18 12:23:00|10280|10270|10281.1|10271.1|10281.1|10271.1|10280|10270|2
1634559790000|2021-10-18 12:23:10|10281.3|10271.3|10281.3|10271.3|10281.3|10271.3|10281.3|10271.3|1
1634559800000|2021-10-18 12:23:20|10281.9|10271.9|10282|10272|10282.1|10272.1|10281.9|10271.9|3
1634559810000|2021-10-18 12:23:30|10280.8|10270.8|10280.1|10270.1|10280.8|10270.8|10280.1|10270.1|3
1634559820000|2021-10-18 12:23:40|10275.6|10265.6|10273.6|10263.6|10275.6|10265.6|10273.6|10263.6|4
1634559830000|2021-10-18 12:23:50|10272.6|10262.6|10269.3|10259.3|10272.6|10262.6|10269.3|10259.3|5
1634559840000|2021-10-18 12:24:00|10268.3|10258.3|10262.6|10252.6|10268.4|10258.4|10262.5|10252.5|10
1634559850000|2021-10-18 12:24:10|10262.8|10252.8|10268.8|10258.8|10268.8|10258.8|10262.8|10252.8|6
1634559860000|2021-10-18 12:24:20|10271.6|10261.6|10270.4|10260.4|10271.6|10261.6|10270.4|10260.4|4
1634559870000|2021-10-18 12:24:30|10270.1|10260.1|10268.1|10258.1|10270.8|10260.8|10268.1|10258.1|9
1634559890000|2021-10-18 12:24:50|10268.3|10258.3|10266.3|10256.3|10268.3|10258.3|10265.6|10255.6|3
1634559900000|2021-10-18 12:25:00|10265.9|10255.9|10260.8|10250.8|10265.9|10255.9|10260.4|10250.4|9
1634559910000|2021-10-18 12:25:10|10261.1|10251.1|10261.5|10251.5|10261.5|10251.5|10261.1|10251.1|2
1634559920000|2021-10-18 12:25:20|10262.3|10252.3|10261.4|10251.4|10262.5|10252.5|10261.4|10251.4|4
1634559930000|2021-10-18 12:25:30|10261.5|10251.5|10261.5|10251.5|10261.5|10251.5|10261.5|10251.5|1
1634559940000|2021-10-18 12:25:40|10260.8|10250.8|10256.3|10246.3|10260.8|10250.8|10256.3|10246.3|4
1634559970000|2021-10-18 12:26:10|10256.4|10246.4|10259.8|10249.8|10259.8|10249.8|10255.9|10245.9|9
1634559980000|2021-10-18 12:26:20|10258.8|10248.8|10257.5|10247.5|10258.8|10248.8|10256.3|10246.3|4
1634559990000|2021-10-18 12:26:30|10256|10246|10253.5|10243.5|10256.8|10246.8|10252.6|10242.6|6
1634560000000|2021-10-18 12:26:40|10254.5|10244.5|10253.8|10243.8|10254.5|10244.5|10253.6|10243.6|6
1634560010000|2021-10-18 12:26:50|10254.3|10244.3|10255|10245|10259|10249|10254.3|10244.3|13
1634560020000|2021-10-18 12:27:00|10254.5|10244.5|10254|10244|10254.5|10244.5|10254|10244|2
1634560030000|2021-10-18 12:27:10|10253|10243|10247|10237|10253|10243|10247|10237|8
1634560040000|2021-10-18 12:27:20|10245.9|10235.9|10245.8|10235.8|10245.9|10235.9|10244.9|10234.9|6
1634560050000|2021-10-18 12:27:30|10245.4|10235.4|10245.4|10235.4|10245.4|10235.4|10242.9|10232.9|10
1634560060000|2021-10-18 12:27:40|10245.1|10235.1|10245.9|10235.9|10246.5|10236.5|10245.1|10235.1|8
1634560070000|2021-10-18 12:27:50|10246.3|10236.3|10245.8|10235.8|10246.8|10236.8|10245.5|10235.5|7
1634560080000|2021-10-18 12:28:00|10245.5|10235.5|10246.3|10236.3|10246.3|10236.3|10245.5|10235.5|3
1634560100000|2021-10-18 12:28:20|10246.4|10236.4|10246.8|10236.8|10247.3|10237.3|10246.4|10236.4|3
1634560110000|2021-10-18 12:28:30|10246.3|10236.3|10241.6|10231.6|10246.3|10236.3|10241.6|10231.6|4
1634560120000|2021-10-18 12:28:40|10240.5|10230.5|10236.8|10226.8|10240.5|10230.5|10236.8|10226.8|5
1634560130000|2021-10-18 12:28:50|10236.9|10226.9|10242.5|10232.5|10243|10233|10236.9|10226.9|9
1634560140000|2021-10-18 12:29:00|10242.9|10232.9|10243.6|10233.6|10243.6|10233.6|10241.8|10231.8|8
1634560150000|2021-10-18 12:29:10|10243.5|10233.5|10242.5|10232.5|10243.9|10233.9|10242.5|10232.5|6
1634560160000|2021-10-18 12:29:20|10244.5|10234.5|10245.9|10235.9|10245.9|10235.9|10244.5|10234.5|4
1634560170000|2021-10-18 12:29:30|10247|10237|10247.1|10237.1|10248.3|10238.3|10245.9|10235.9|8
1634560180000|2021-10-18 12:29:40|10246.8|10236.8|10243.6|10233.6|10246.8|10236.8|10243.6|10233.6|2
1634560190000|2021-10-18 12:29:50|10242.9|10232.9|10242.9|10232.9|10242.9|10232.9|10242.9|10232.9|1
1634560200000|2021-10-18 12:30:00|10242.8|10232.8|10242.5|10232.5|10242.8|10232.8|10242.5|10232.5|4
1634560210000|2021-10-18 12:30:10|10243.5|10233.5|10242.5|10232.5|10243.5|10233.5|10242.1|10232.1|4
1634560220000|2021-10-18 12:30:20|10243.5|10233.5|10243.5|10233.5|10243.5|10233.5|10243.5|10233.5|1
1634560230000|2021-10-18 12:30:30|10244.3|10234.3|10250.4|10240.4|10250.5|10240.5|10244.3|10234.3|5
1634560240000|2021-10-18 12:30:40|10250.6|10240.6|10251.5|10241.5|10251.5|10241.5|10250.5|10240.5|9
1634560250000|2021-10-18 12:30:50|10252|10242|10252|10242|10252|10242|10252|10242|1
1634560260000|2021-10-18 12:31:00|10252.3|10242.3|10258.1|10248.1|10258.5|10248.5|10252.3|10242.3|8
1634560270000|2021-10-18 12:31:10|10259.3|10249.3|10261.9|10251.9|10262.5|10252.5|10258.5|10248.5|8
1634560280000|2021-10-18 12:31:20|10262|10252|10261.6|10251.6|10263.3|10253.3|10261|10251|7
1634560290000|2021-10-18 12:31:30|10261.4|10251.4|10258.3|10248.3|10261.6|10251.6|10257.4|10247.4|11
1634560300000|2021-10-18 12:31:40|10258.6|10248.6|10258.5|10248.5|10258.6|10248.6|10258.1|10248.1|3
1634560310000|2021-10-18 12:31:50|10258|10248|10257.4|10247.4|10258.5|10248.5|10256.9|10246.9|4
1634560320000|2021-10-18 12:32:00|10257.6|10247.6|10258.5|10248.5|10258.5|10248.5|10257.4|10247.4|7
1634560330000|2021-10-18 12:32:10|10258|10248|10260|10250|10261.1|10251.1|10258|10248|6
1634560340000|2021-10-18 12:32:20|10261|10251|10262.8|10252.8|10262.8|10252.8|10261|10251|9
1634560350000|2021-10-18 12:32:30|10262.9|10252.9|10262.9|10252.9|10262.9|10252.9|10262.9|10252.9|1
1634560360000|2021-10-18 12:32:40|10262.3|10252.3|10260|10250|10262.3|10252.3|10259.5|10249.5|9
1634560370000|2021-10-18 12:32:50|10259.8|10249.8|10260.8|10250.8|10260.8|10250.8|10259.8|10249.8|4
1634560380000|2021-10-18 12:33:00|10261.6|10251.6|10260.1|10250.1|10261.6|10251.6|10259.6|10249.6|5
1634560390000|2021-10-18 12:33:10|10259.5|10249.5|10259.5|10249.5|10259.5|10249.5|10259.5|10249.5|1
1634560400000|2021-10-18 12:33:20|10259.3|10249.3|10258.4|10248.4|10261.9|10251.9|10258.4|10248.4|9
1634560410000|2021-10-18 12:33:30|10259.3|10249.3|10259.5|10249.5|10259.5|10249.5|10258.4|10248.4|11
1634560420000|2021-10-18 12:33:40|10259.9|10249.9|10259.5|10249.5|10259.9|10249.9|10259.5|10249.5|2
1634560430000|2021-10-18 12:33:50|10259|10249|10259|10249|10259|10249|10259|10249|1
1634560440000|2021-10-18 12:34:00|10260|10250|10260.3|10250.3|10261|10251|10259.5|10249.5|7
1634560450000|2021-10-18 12:34:10|10259.8|10249.8|10259.8|10249.8|10261.3|10251.3|10259.8|10249.8|4
1634560460000|2021-10-18 12:34:20|10259.5|10249.5|10260.5|10250.5|10260.9|10250.9|10259.5|10249.5|6
1634560470000|2021-10-18 12:34:30|10261.3|10251.3|10263.1|10253.1|10263.1|10253.1|10260.6|10250.6|4
1634560490000|2021-10-18 12:34:50|10265|10255|10265.4|10255.4|10265.4|10255.4|10265|10255|2
1634560510000|2021-10-18 12:35:10|10264.9|10254.9|10256.8|10246.8|10264.9|10254.9|10256.8|10246.8|8
1634560520000|2021-10-18 12:35:20|10257.4|10247.4|10255.8|10245.8|10257.4|10247.4|10255.8|10245.8|4
1634560530000|2021-10-18 12:35:30|10256.1|10246.1|10257.8|10247.8|10257.8|10247.8|10256.1|10246.1|4
1634560540000|2021-10-18 12:35:40|10258.4|10248.4|10258.9|10248.9|10259|10249|10258.4|10248.4|3
1634560550000|2021-10-18 12:35:50|10259|10249|10260.6|10250.6|10260.6|10250.6|10259|10249|5
1634560560000|2021-10-18 12:36:00|10260.9|10250.9|10260.9|10250.9|10260.9|10250.9|10260.9|10250.9|1
1634560570000|2021-10-18 12:36:10|10261.4|10251.4|10262.4|10252.4|10263|10253|10261.4|10251.4|5
1634560580000|2021-10-18 12:36:20|10262.8|10252.8|10266.6|10256.6|10266.6|10256.6|10262.8|10252.8|3
1634560590000|2021-10-18 12:36:30|10266.3|10256.3|10263.6|10253.6|10266.3|10256.3|10263.6|10253.6|2
1634560600000|2021-10-18 12:36:40|10263.4|10253.4|10263|10253|10263.5|10253.5|10263|10253|6
1634560610000|2021-10-18 12:36:50|10262.8|10252.8|10261|10251|10262.8|10252.8|10261|10251|6
1634560620000|2021-10-18 12:37:00|10259.6|10249.6|10257.8|10247.8|10259.6|10249.6|10257.8|10247.8|6
1634560630000|2021-10-18 12:37:10|10257.4|10247.4|10256.9|10246.9|10257.4|10247.4|10256.5|10246.5|4
1634560640000|2021-10-18 12:37:20|10257.9|10247.9|10257.8|10247.8|10257.9|10247.9|10257.8|10247.8|2
1634560650000|2021-10-18 12:37:30|10258|10248|10258|10248|10258|10248|10258|10248|1
1634560660000|2021-10-18 12:37:40|10258.8|10248.8|10258.8|10248.8|10258.8|10248.8|10258.8|10248.8|1
1634560670000|2021-10-18 12:37:50|10258.5|10248.5|10260|10250|10260|10250|10258.5|10248.5|4
1634560680000|2021-10-18 12:38:00|10260.5|10250.5|10263.3|10253.3|10263.9|10253.9|10260.5|10250.5|11
1634560690000|2021-10-18 12:38:10|10263.9|10253.9|10264.8|10254.8|10265.1|10255.1|10263.9|10253.9|3
1634560720000|2021-10-18 12:38:40|10265|10255|10266.3|10256.3|10266.3|10256.3|10264.8|10254.8|4
1634560740000|2021-10-18 12:39:00|10267.1|10257.1|10268.3|10258.3|10268.9|10258.9|10267.1|10257.1|4
1634560750000|2021-10-18 12:39:10|10268.9|10258.9|10269.9|10259.9|10269.9|10259.9|10268.9|10258.9|4
1634560760000|2021-10-18 12:39:20|10270.1|10260.1|10270.9|10260.9|10270.9|10260.9|10270.1|10260.1|2
1634560770000|2021-10-18 12:39:30|10271|10261|10271.5|10261.5|10271.6|10261.6|10271|10261|3
1634560780000|2021-10-18 12:39:40|10271.9|10261.9|10275.3|10265.3|10275.3|10265.3|10271.5|10261.5|7
1634560790000|2021-10-18 12:39:50|10274.8|10264.8|10268.8|10258.8|10274.8|10264.8|10268.8|10258.8|7
1634560800000|2021-10-18 12:40:00|10269.6|10259.6|10269.6|10259.6|10270.5|10260.5|10265.1|10255.1|13
1634560810000|2021-10-18 12:40:10|10269.9|10259.9|10271|10261|10271.1|10261.1|10269.8|10259.8|7
1634560820000|2021-10-18 12:40:20|10271.5|10261.5|10272.9|10262.9|10273.4|10263.4|10271.5|10261.5|7
1634560830000|2021-10-18 12:40:30|10272.6|10262.6|10272.6|10262.6|10272.6|10262.6|10272.6|10262.6|1
1634560840000|2021-10-18 12:40:40|10272.4|10262.4|10270.5|10260.5|10272.4|10262.4|10270.3|10260.3|6
1634560850000|2021-10-18 12:40:50|10270.3|10260.3|10267.5|10257.5|10270.5|10260.5|10267.5|10257.5|6
1634560860000|2021-10-18 12:41:00|10267.8|10257.8|10267.8|10257.8|10267.8|10257.8|10267.5|10257.5|3
1634560870000|2021-10-18 12:41:10|10268.4|10258.4|10268.5|10258.5|10269.1|10259.1|10268.4|10258.4|4
1634560880000|2021-10-18 12:41:20|10269|10259|10268.3|10258.3|10269.1|10259.1|10266.1|10256.1|17
1634560890000|2021-10-18 12:41:30|10268.6|10258.6|10270.1|10260.1|10270.4|10260.4|10268.3|10258.3|10
1634560900000|2021-10-18 12:41:40|10270.4|10260.4|10267.6|10257.6|10270.4|10260.4|10267.6|10257.6|7
1634560910000|2021-10-18 12:41:50|10267.4|10257.4|10266.9|10256.9|10267.4|10257.4|10266.9|10256.9|2
1634560920000|2021-10-18 12:42:00|10265.8|10255.8|10264.1|10254.1|10265.8|10255.8|10264.1|10254.1|2
1634560930000|2021-10-18 12:42:10|10264.3|10254.3|10264.1|10254.1|10264.3|10254.3|10264.1|10254.1|2
1634560940000|2021-10-18 12:42:20|10263.4|10253.4|10264.8|10254.8|10264.8|10254.8|10263.4|10253.4|5
1634560950000|2021-10-18 12:42:30|10265.1|10255.1|10265.1|10255.1|10265.5|10255.5|10265.1|10255.1|3
1634560960000|2021-10-18 12:42:40|10265|10255|10272.1|10262.1|10272.1|10262.1|10265|10255|11
1634560970000|2021-10-18 12:42:50|10271.8|10261.8|10271.3|10261.3|10272.4|10262.4|10271.3|10261.3|8
1634560980000|2021-10-18 12:43:00|10271.1|10261.1|10271.1|10261.1|10271.6|10261.6|10269.9|10259.9|10
1634560990000|2021-10-18 12:43:10|10270.8|10260.8|10270|10260|10270.8|10260.8|10270|10260|4
1634561000000|2021-10-18 12:43:20|10270.6|10260.6|10271|10261|10271.8|10261.8|10270|10260|8
1634561010000|2021-10-18 12:43:30|10271.3|10261.3|10274.3|10264.3|10274.8|10264.8|10271.1|10261.1|5
1634561020000|2021-10-18 12:43:40|10274.9|10264.9|10274|10264|10274.9|10264.9|10272|10262|7
1634561030000|2021-10-18 12:43:50|10275.3|10265.3|10277.8|10267.8|10278.6|10268.6|10275.3|10265.3|5
1634561040000|2021-10-18 12:44:00|10277.5|10267.5|10274.4|10264.4|10277.5|10267.5|10274.4|10264.4|6
1634561050000|2021-10-18 12:44:10|10273.9|10263.9|10271.1|10261.1|10273.9|10263.9|10271.1|10261.1|7
1634561060000|2021-10-18 12:44:20|10271.6|10261.6|10271.6|10261.6|10272.6|10262.6|10271.6|10261.6|5
1634561070000|2021-10-18 12:44:30|10272.1|10262.1|10272.3|10262.3|10272.3|10262.3|10271.6|10261.6|5
1634561080000|2021-10-18 12:44:40|10273|10263|10272.1|10262.1|10273|10263|10272.1|10262.1|7
1634561090000|2021-10-18 12:44:50|10272.6|10262.6|10272.8|10262.8|10272.9|10262.9|10272.3|10262.3|5
1634561100000|2021-10-18 12:45:00|10273.1|10263.1|10271.9|10261.9|10273.3|10263.3|10271.3|10261.3|14
1634561110000|2021-10-18 12:45:10|10271.6|10261.6|10270.5|10260.5|10271.6|10261.6|10270.5|10260.5|3
1634561120000|2021-10-18 12:45:20|10271.6|10261.6|10279.5|10269.5|10279.5|10269.5|10271.6|10261.6|7
1634561130000|2021-10-18 12:45:30|10279.8|10269.8|10279.5|10269.5|10279.8|10269.8|10277.5|10267.5|9
1634561140000|2021-10-18 12:45:40|10280.1|10270.1|10278.4|10268.4|10280.1|10270.1|10278.4|10268.4|7
1634561150000|2021-10-18 12:45:50|10278|10268|10277.9|10267.9|10278|10268|10277.9|10267.9|2
1634561160000|2021-10-18 12:46:00|10278|10268|10278|10268|10278|10268|10277.5|10267.5|7
1634561180000|2021-10-18 12:46:20|10277.3|10267.3|10278|10268|10278|10268|10277.3|10267.3|2
1634561190000|2021-10-18 12:46:30|10277.8|10267.8|10278.6|10268.6|10279.6|10269.6|10277|10267|9
1634561200000|2021-10-18 12:46:40|10278.8|10268.8|10278|10268|10279|10269|10278|10268|5
1634561220000|2021-10-18 12:47:00|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|10277.3|10267.3|4
1634561240000|2021-10-18 12:47:20|10277.8|10267.8|10277.4|10267.4|10278.3|10268.3|10277.4|10267.4|8
1634561250000|2021-10-18 12:47:30|10277.8|10267.8|10277.9|10267.9|10278.5|10268.5|10277.8|10267.8|8
1634561260000|2021-10-18 12:47:40|10277.5|10267.5|10277|10267|10277.5|10267.5|10277|10267|2
1634561270000|2021-10-18 12:47:50|10277.4|10267.4|10278.1|10268.1|10278.3|10268.3|10276.3|10266.3|11
1634561280000|2021-10-18 12:48:00|10278.8|10268.8|10279.1|10269.1|10279.1|10269.1|10278.8|10268.8|2
1634561290000|2021-10-18 12:48:10|10279|10269|10279.5|10269.5|10279.8|10269.8|10279|10269|5
1634561300000|2021-10-18 12:48:20|10279.1|10269.1|10279.1|10269.1|10279.1|10269.1|10278.3|10268.3|3
1634561310000|2021-10-18 12:48:30|10279.4|10269.4|10284.4|10274.4|10284.4|10274.4|10279.4|10269.4|6
1634561320000|2021-10-18 12:48:40|10285.1|10275.1|10285.4|10275.4|10285.4|10275.4|10285.1|10275.1|2
1634561350000|2021-10-18 12:49:10|10286|10276|10289.6|10279.6|10289.6|10279.6|10286|10276|4
1634561360000|2021-10-18 12:49:20|10290.8|10280.8|10290.9|10280.9|10291.6|10281.6|10290.5|10280.5|8
1634561370000|2021-10-18 12:49:30|10290|10280|10288.6|10278.6|10290|10280|10288.6|10278.6|5
1634561380000|2021-10-18 12:49:40|10288.9|10278.9|10288.8|10278.8|10288.9|10278.9|10288.8|10278.8|2
1634561390000|2021-10-18 12:49:50|10288|10278|10286.6|10276.6|10288|10278|10286.6|10276.6|4
1634561400000|2021-10-18 12:50:00|10286.3|10276.3|10286.9|10276.9|10286.9|10276.9|10286.3|10276.3|5
1634561410000|2021-10-18 12:50:10|10287.6|10277.6|10291.1|10281.1|10291.1|10281.1|10287.6|10277.6|4
1634561420000|2021-10-18 12:50:20|10291.3|10281.3|10289.4|10279.4|10292.1|10282.1|10288.8|10278.8|12
1634561430000|2021-10-18 12:50:30|10289.1|10279.1|10288.6|10278.6|10289.4|10279.4|10288.1|10278.1|5
1634561440000|2021-10-18 12:50:40|10287.8|10277.8|10286.1|10276.1|10287.8|10277.8|10286.1|10276.1|3
1634561450000|2021-10-18 12:50:50|10286.3|10276.3|10285.3|10275.3|10286.3|10276.3|10285.3|10275.3|3
1634561460000|2021-10-18 12:51:00|10283.5|10273.5|10283.1|10273.1|10283.5|10273.5|10282.4|10272.4|5
1634561470000|2021-10-18 12:51:10|10284.8|10274.8|10284.8|10274.8|10284.8|10274.8|10284.8|10274.8|1
1634561480000|2021-10-18 12:51:20|10284.3|10274.3|10284.3|10274.3|10284.6|10274.6|10284.3|10274.3|3
1634561490000|2021-10-18 12:51:30|10284.6|10274.6|10284.1|10274.1|10285.8|10275.8|10283.1|10273.1|10
1634561500000|2021-10-18 12:51:40|10284.8|10274.8|10286.5|10276.5|10287.1|10277.1|10284.8|10274.8|7
1634561510000|2021-10-18 12:51:50|10287|10277|10289.8|10279.8|10289.8|10279.8|10286|10276|8
1634561520000|2021-10-18 12:52:00|10289.4|10279.4|10292.1|10282.1|10292.1|10282.1|10289.4|10279.4|4
1634561530000|2021-10-18 12:52:10|10293.3|10283.3|10290.1|10280.1|10293.8|10283.8|10290.1|10280.1|8
1634561540000|2021-10-18 12:52:20|10290.4|10280.4|10290.8|10280.8|10290.8|10280.8|10290.1|10280.1|4
1634561550000|2021-10-18 12:52:30|10290.3|10280.3|10290.3|10280.3|10290.3|10280.3|10290.3|10280.3|1
1634561560000|2021-10-18 12:52:40|10291.6|10281.6|10290|10280|10291.6|10281.6|10289.8|10279.8|5
1634561570000|2021-10-18 12:52:50|10290.3|10280.3|10291.5|10281.5|10291.6|10281.6|10290.3|10280.3|3
1634561580000|2021-10-18 12:53:00|10291.3|10281.3|10290|10280|10291.3|10281.3|10290|10280|5
1634561590000|2021-10-18 12:53:10|10288.8|10278.8|10290|10280|10290.3|10280.3|10288.8|10278.8|7
1634561600000|2021-10-18 12:53:20|10290.3|10280.3|10290.3|10280.3|10290.3|10280.3|10290|10280|5
1634561610000|2021-10-18 12:53:30|10290.5|10280.5|10282.3|10272.3|10290.5|10280.5|10282.3|10272.3|7
1634561620000|2021-10-18 12:53:40|10282|10272|10286.4|10276.4|10286.5|10276.5|10282|10272|11
1634561630000|2021-10-18 12:53:50|10285.6|10275.6|10286.1|10276.1|10286.1|10276.1|10285.4|10275.4|4
1634561640000|2021-10-18 12:54:00|10286.4|10276.4|10284.3|10274.3|10286.4|10276.4|10283.6|10273.6|10
1634561650000|2021-10-18 12:54:10|10284.8|10274.8|10286|10276|10286.6|10276.6|10284.8|10274.8|6
1634561660000|2021-10-18 12:54:20|10285.5|10275.5|10283.6|10273.6|10285.5|10275.5|10283.6|10273.6|3
1634561670000|2021-10-18 12:54:30|10283.4|10273.4|10284.1|10274.1|10284.1|10274.1|10283.4|10273.4|3
1634561680000|2021-10-18 12:54:40|10284.6|10274.6|10283.4|10273.4|10284.6|10274.6|10283.4|10273.4|6
1634561690000|2021-10-18 12:54:50|10283|10273|10282.4|10272.4|10283|10273|10281.6|10271.6|5
1634561700000|2021-10-18 12:55:00|10283.6|10273.6|10282|10272|10283.6|10273.6|10281.1|10271.1|10
1634561710000|2021-10-18 12:55:10|10282.3|10272.3|10283|10273|10283.8|10273.8|10282.3|10272.3|8
1634561720000|2021-10-18 12:55:20|10282.8|10272.8|10282.8|10272.8|10282.8|10272.8|10282.8|10272.8|1
1634561730000|2021-10-18 12:55:30|10282.4|10272.4|10280.3|10270.3|10282.4|10272.4|10278.3|10268.3|12
1634561740000|2021-10-18 12:55:40|10279.3|10269.3|10281.1|10271.1|10281.3|10271.3|10277.1|10267.1|9
1634561750000|2021-10-18 12:55:50|10280.9|10270.9|10277|10267|10280.9|10270.9|10276.8|10266.8|5
1634561760000|2021-10-18 12:56:00|10276.8|10266.8|10280.9|10270.9|10281.3|10271.3|10276.8|10266.8|10
1634561770000|2021-10-18 12:56:10|10281.1|10271.1|10280.3|10270.3|10281.4|10271.4|10279.6|10269.6|5
1634561780000|2021-10-18 12:56:20|10280.8|10270.8|10281.5|10271.5|10281.6|10271.6|10280.1|10270.1|10
1634561800000|2021-10-18 12:56:40|10282.4|10272.4|10283.8|10273.8|10283.8|10273.8|10282|10272|7
1634561810000|2021-10-18 12:56:50|10284.5|10274.5|10278.9|10268.9|10284.6|10274.6|10278.9|10268.9|8
1634561820000|2021-10-18 12:57:00|10279.1|10269.1|10281.9|10271.9|10281.9|10271.9|10279.1|10269.1|5
1634561830000|2021-10-18 12:57:10|10282.4|10272.4|10269.9|10259.9|10282.6|10272.6|10269.9|10259.9|6
1634561840000|2021-10-18 12:57:20|10270.3|10260.3|10274.4|10264.4|10274.4|10264.4|10270.3|10260.3|8
1634561850000|2021-10-18 12:57:30|10274.8|10264.8|10268.5|10258.5|10274.8|10264.8|10268.5|10258.5|5
1634561860000|2021-10-18 12:57:40|10268.6|10258.6|10268.6|10258.6|10268.6|10258.6|10268.6|10258.6|1
1634561870000|2021-10-18 12:57:50|10269.3|10259.3|10268.9|10258.9|10269.5|10259.5|10268.9|10258.9|4
1634561880000|2021-10-18 12:58:00|10269|10259|10269.5|10259.5|10269.5|10259.5|10268.5|10258.5|7
1634561890000|2021-10-18 12:58:10|10269.3|10259.3|10268.5|10258.5|10269.9|10259.9|10268.3|10258.3|15
1634561900000|2021-10-18 12:58:20|10268.9|10258.9|10269.9|10259.9|10269.9|10259.9|10268.9|10258.9|3
1634561920000|2021-10-18 12:58:40|10269.8|10259.8|10269.6|10259.6|10269.8|10259.8|10269.6|10259.6|2
1634561930000|2021-10-18 12:58:50|10270|10260|10271.1|10261.1|10271.1|10261.1|10270|10260|2
1634561940000|2021-10-18 12:59:00|10272.4|10262.4|10260|10250|10276.1|10266.1|10260|10250|18
1634561950000|2021-10-18 12:59:10|10259|10249|10265.4|10255.4|10267.5|10257.5|10259|10249|14
1634561960000|2021-10-18 12:59:20|10265.9|10255.9|10271.4|10261.4|10272.1|10262.1|10265.9|10255.9|12
1634561970000|2021-10-18 12:59:30|10270.1|10260.1|10263.6|10253.6|10270.1|10260.1|10262.9|10252.9|7
1634561980000|2021-10-18 12:59:40|10263.9|10253.9|10263.8|10253.8|10264.5|10254.5|10263.8|10253.8|5
1634561990000|2021-10-18 12:59:50|10264.3|10254.3|10264.5|10254.5|10264.5|10254.5|10264.3|10254.3|2
1634562000000|2021-10-18 13:00:00|10264.3|10254.3|10262.8|10252.8|10279.6|10269.6|10262.8|10252.8|34
1634562010000|2021-10-18 13:00:10|10261.9|10251.9|10265.9|10255.9|10265.9|10255.9|10256.4|10246.4|27
1634562020000|2021-10-18 13:00:20|10265.3|10255.3|10273.6|10263.6|10277.4|10267.4|10265.3|10255.3|25
1634562030000|2021-10-18 13:00:30|10271.3|10261.3|10266.3|10256.3|10273|10263|10266|10256|27
1634562040000|2021-10-18 13:00:40|10266.8|10256.8|10257.3|10247.3|10269.3|10259.3|10257.3|10247.3|20
1634562050000|2021-10-18 13:00:50|10257|10247|10256.1|10246.1|10262.4|10252.4|10256.1|10246.1|23
1634562060000|2021-10-18 13:01:00|10255.5|10245.5|10259.6|10249.6|10259.6|10249.6|10255.5|10245.5|10
1634562070000|2021-10-18 13:01:10|10259.8|10249.8|10257.9|10247.9|10259.8|10249.8|10257.1|10247.1|10
1634562080000|2021-10-18 13:01:20|10258.1|10248.1|10258|10248|10259.4|10249.4|10256.9|10246.9|11
1634562090000|2021-10-18 13:01:30|10257.9|10247.9|10248.4|10238.4|10257.9|10247.9|10248.4|10238.4|10
1634562100000|2021-10-18 13:01:40|10248.3|10238.3|10243.1|10233.1|10248.4|10238.4|10242.3|10232.3|14
1634562110000|2021-10-18 13:01:50|10242.8|10232.8|10234.1|10224.1|10242.8|10232.8|10233.6|10223.6|20
1634562120000|2021-10-18 13:02:00|10235|10225|10223.4|10213.4|10235|10225|10222.6|10212.6|23
1634562130000|2021-10-18 13:02:10|10223.6|10213.6|10207.5|10197.5|10226.9|10216.9|10207|10197|26
1634562140000|2021-10-18 13:02:20|10209.9|10199.9|10211.5|10201.5|10216.8|10206.8|10207.8|10197.8|30
1634562150000|2021-10-18 13:02:30|10212.5|10202.5|10221|10211|10221.6|10211.6|10212.4|10202.4|21
1634562160000|2021-10-18 13:02:40|10221.5|10211.5|10226.1|10216.1|10228.4|10218.4|10221.5|10211.5|18
1634562170000|2021-10-18 13:02:50|10225.3|10215.3|10224.8|10214.8|10228.3|10218.3|10223|10213|17
1634562180000|2021-10-18 13:03:00|10223.9|10213.9|10219.1|10209.1|10223.9|10213.9|10219.1|10209.1|15
1634562190000|2021-10-18 13:03:10|10219.8|10209.8|10223.5|10213.5|10225.1|10215.1|10218.6|10208.6|20
1634562200000|2021-10-18 13:03:20|10223.6|10213.6|10226.8|10216.8|10228.9|10218.9|10222.9|10212.9|19
1634562210000|2021-10-18 13:03:30|10226.5|10216.5|10225.1|10215.1|10226.9|10216.9|10218.9|10208.9|23
1634562220000|2021-10-18 13:03:40|10225.5|10215.5|10226.5|10216.5|10228.9|10218.9|10225.5|10215.5|18
1634562230000|2021-10-18 13:03:50|10226.3|10216.3|10225.5|10215.5|10226.3|10216.3|10219.4|10209.4|17
1634562240000|2021-10-18 13:04:00|10226.5|10216.5|10219.5|10209.5|10226.5|10216.5|10219.5|10209.5|15
1634562250000|2021-10-18 13:04:10|10219.8|10209.8|10214.6|10204.6|10219.8|10209.8|10213.1|10203.1|14
1634562260000|2021-10-18 13:04:20|10214.9|10204.9|10218.1|10208.1|10218.9|10208.9|10214.9|10204.9|8
1634562270000|2021-10-18 13:04:30|10217.8|10207.8|10218.1|10208.1|10219|10209|10216.9|10206.9|11
1634562280000|2021-10-18 13:04:40|10218.4|10208.4|10218.1|10208.1|10218.4|10208.4|10216.9|10206.9|11
1634562290000|2021-10-18 13:04:50|10217|10207|10220.1|10210.1|10220.1|10210.1|10217|10207|9
1634562300000|2021-10-18 13:05:00|10221.9|10211.9|10227.3|10217.3|10228|10218|10221.8|10211.8|14
1634562310000|2021-10-18 13:05:10|10227.1|10217.1|10216|10206|10227.4|10217.4|10216|10206|13
1634562320000|2021-10-18 13:05:20|10215|10205|10217.8|10207.8|10223.6|10213.6|10209.6|10199.6|26
1634562330000|2021-10-18 13:05:30|10216.6|10206.6|10215.9|10205.9|10216.6|10206.6|10212.6|10202.6|22
1634562340000|2021-10-18 13:05:40|10216|10206|10211.9|10201.9|10220.5|10210.5|10211|10201|19
1634562350000|2021-10-18 13:05:50|10211.8|10201.8|10207.8|10197.8|10213|10203|10206.6|10196.6|19
1634562360000|2021-10-18 13:06:00|10208.8|10198.8|10213.4|10203.4|10218.6|10208.6|10208.8|10198.8|22
1634562370000|2021-10-18 13:06:10|10214.1|10204.1|10216.8|10206.8|10217.9|10207.9|10209.9|10199.9|26
1634562380000|2021-10-18 13:06:20|10216.1|10206.1|10214.9|10204.9|10216.1|10206.1|10209.4|10199.4|17
1634562390000|2021-10-18 13:06:30|10216.1|10206.1|10216|10206|10218|10208|10212.4|10202.4|16
1634562400000|2021-10-18 13:06:40|10218.4|10208.4|10221.1|10211.1|10221.1|10211.1|10218.4|10208.4|5
1634562410000|2021-10-18 13:06:50|10221|10211|10218.9|10208.9|10221|10211|10218.9|10208.9|11
1634562420000|2021-10-18 13:07:00|10218.4|10208.4|10214.6|10204.6|10221.1|10211.1|10214.4|10204.4|21
1634562430000|2021-10-18 13:07:10|10215.3|10205.3|10215.3|10205.3|10216.8|10206.8|10214.5|10204.5|10
1634562440000|2021-10-18 13:07:20|10214.5|10204.5|10218.4|10208.4|10219.5|10209.5|10214.5|10204.5|11
1634562450000|2021-10-18 13:07:30|10217.9|10207.9|10214.8|10204.8|10219.9|10209.9|10214.8|10204.8|13
1634562460000|2021-10-18 13:07:40|10216.9|10206.9|10216.4|10206.4|10217|10207|10213.3|10203.3|19
1634562470000|2021-10-18 13:07:50|10216.9|10206.9|10215.9|10205.9|10217.6|10207.6|10215.9|10205.9|20
1634562480000|2021-10-18 13:08:00|10215.4|10205.4|10213.3|10203.3|10215.4|10205.4|10211.4|10201.4|20
1634562490000|2021-10-18 13:08:10|10211.9|10201.9|10217.1|10207.1|10217.1|10207.1|10209.6|10199.6|19
1634562500000|2021-10-18 13:08:20|10217.6|10207.6|10216.1|10206.1|10219|10209|10214.6|10204.6|14
1634562510000|2021-10-18 13:08:30|10215.5|10205.5|10219.9|10209.9|10220.6|10210.6|10215.5|10205.5|15
1634562520000|2021-10-18 13:08:40|10218.4|10208.4|10221.1|10211.1|10221.3|10211.3|10218.4|10208.4|23
1634562530000|2021-10-18 13:08:50|10220.6|10210.6|10229.3|10219.3|10229.3|10219.3|10220.1|10210.1|16
1634562540000|2021-10-18 13:09:00|10229.8|10219.8|10232|10222|10235.9|10225.9|10229.8|10219.8|31
1634562550000|2021-10-18 13:09:10|10231.5|10221.5|10229.9|10219.9|10234.8|10224.8|10228.4|10218.4|20
1634562560000|2021-10-18 13:09:20|10228.9|10218.9|10229.6|10219.6|10230|10220|10226.1|10216.1|18
1634562570000|2021-10-18 13:09:30|10229.8|10219.8|10232.1|10222.1|10232.1|10222.1|10229.6|10219.6|13
1634562580000|2021-10-18 13:09:40|10236.9|10226.9|10232.8|10222.8|10240|10230|10231.3|10221.3|26
1634562590000|2021-10-18 13:09:50|10233.1|10223.1|10238.4|10228.4|10240|10230|10233.1|10223.1|18
1634562600000|2021-10-18 13:10:00|10239.5|10229.5|10231.3|10221.3|10239.5|10229.5|10231.3|10221.3|21
1634562610000|2021-10-18 13:10:10|10230.6|10220.6|10215.4|10205.4|10230.6|10220.6|10215.4|10205.4|18
1634562620000|2021-10-18 13:10:20|10216.1|10206.1|10220.8|10210.8|10220.8|10210.8|10211.9|10201.9|20
1634562630000|2021-10-18 13:10:30|10220.3|10210.3|10219.1|10209.1|10221.6|10211.6|10219.1|10209.1|10
1634562640000|2021-10-18 13:10:40|10219.4|10209.4|10216.8|10206.8|10219.4|10209.4|10210.6|10200.6|24
1634562650000|2021-10-18 13:10:50|10219.3|10209.3|10216.8|10206.8|10222.1|10212.1|10216.8|10206.8|22
1634562660000|2021-10-18 13:11:00|10216.5|10206.5|10218|10208|10218|10208|10211.9|10201.9|16
1634562670000|2021-10-18 13:11:10|10218.3|10208.3|10219.6|10209.6|10220.8|10210.8|10218.3|10208.3|8
1634562680000|2021-10-18 13:11:20|10218.5|10208.5|10222.9|10212.9|10224|10214|10218.5|10208.5|10
1634562690000|2021-10-18 13:11:30|10223.4|10213.4|10224.8|10214.8|10225.4|10215.4|10223.1|10213.1|11
1634562700000|2021-10-18 13:11:40|10224.1|10214.1|10212.1|10202.1|10224.1|10214.1|10211.8|10201.8|18
1634562710000|2021-10-18 13:11:50|10211.4|10201.4|10211.3|10201.3|10213.3|10203.3|10210.9|10200.9|8
1634562720000|2021-10-18 13:12:00|10211.1|10201.1|10211|10201|10211.1|10201.1|10210.9|10200.9|3
1634562730000|2021-10-18 13:12:10|10212.3|10202.3|10211.9|10201.9|10212.4|10202.4|10211.9|10201.9|4
1634562740000|2021-10-18 13:12:20|10211.3|10201.3|10203.3|10193.3|10211.3|10201.3|10199|10189|19
1634562750000|2021-10-18 13:12:30|10204.4|10194.4|10202.5|10192.5|10204.4|10194.4|10201|10191|16
1634562760000|2021-10-18 13:12:40|10203|10193|10202.9|10192.9|10206.6|10196.6|10202.9|10192.9|15
1634562770000|2021-10-18 13:12:50|10203.1|10193.1|10194.3|10184.3|10205.6|10195.6|10194.3|10184.3|9
1634562780000|2021-10-18 13:13:00|10193.8|10183.8|10190.8|10180.8|10193.8|10183.8|10190.8|10180.8|6
1634562790000|2021-10-18 13:13:10|10191.4|10181.4|10191.8|10181.8|10194.8|10184.8|10191.4|10181.4|13
1634562800000|2021-10-18 13:13:20|10191.3|10181.3|10187.4|10177.4|10191.3|10181.3|10186.3|10176.3|13
1634562810000|2021-10-18 13:13:30|10186.8|10176.8|10191.3|10181.3|10191.3|10181.3|10181.6|10171.6|22
1634562820000|2021-10-18 13:13:40|10192.3|10182.3|10186.8|10176.8|10193.4|10183.4|10186.6|10176.6|19
1634562830000|2021-10-18 13:13:50|10187.4|10177.4|10188.3|10178.3|10189.3|10179.3|10186.9|10176.9|14
1634562840000|2021-10-18 13:14:00|10187.6|10177.6|10197.4|10187.4|10197.4|10187.4|10187.6|10177.6|17
1634562850000|2021-10-18 13:14:10|10198.1|10188.1|10200|10190|10201.3|10191.3|10198.1|10188.1|10
1634562860000|2021-10-18 13:14:20|10199.5|10189.5|10204.9|10194.9|10204.9|10194.9|10198|10188|17
1634562870000|2021-10-18 13:14:30|10205.1|10195.1|10201.9|10191.9|10205.4|10195.4|10200.1|10190.1|16
1634562880000|2021-10-18 13:14:40|10202.4|10192.4|10200.9|10190.9|10202.4|10192.4|10200.1|10190.1|10
1634562890000|2021-10-18 13:14:50|10200.1|10190.1|10203.9|10193.9|10205.9|10195.9|10197.8|10187.8|21
1634562900000|2021-10-18 13:15:00|10204.3|10194.3|10201.3|10191.3|10205.1|10195.1|10201.3|10191.3|11
1634562910000|2021-10-18 13:15:10|10201|10191|10196.4|10186.4|10201|10191|10195.1|10185.1|13
1634562920000|2021-10-18 13:15:20|10195.6|10185.6|10191.3|10181.3|10196.6|10186.6|10191.3|10181.3|17
1634562930000|2021-10-18 13:15:30|10191.6|10181.6|10195.4|10185.4|10196.1|10186.1|10191.6|10181.6|10
1634562940000|2021-10-18 13:15:40|10194.9|10184.9|10194.8|10184.8|10194.9|10184.9|10193.6|10183.6|9
1634562950000|2021-10-18 13:15:50|10194.4|10184.4|10199.9|10189.9|10199.9|10189.9|10194.4|10184.4|11
1634562960000|2021-10-18 13:16:00|10199.8|10189.8|10203.3|10193.3|10203.3|10193.3|10199.8|10189.8|15
1634562970000|2021-10-18 13:16:10|10203.8|10193.8|10211|10201|10211|10201|10203.4|10193.4|14
1634562980000|2021-10-18 13:16:20|10210.5|10200.5|10208.5|10198.5|10210.5|10200.5|10207.8|10197.8|8
1634562990000|2021-10-18 13:16:30|10209.5|10199.5|10207.8|10197.8|10209.5|10199.5|10207.4|10197.4|9
1634563000000|2021-10-18 13:16:40|10207.9|10197.9|10206.6|10196.6|10210.4|10200.4|10206.6|10196.6|13
1634563010000|2021-10-18 13:16:50|10206.1|10196.1|10204|10194|10206.1|10196.1|10202.6|10192.6|9
1634563020000|2021-10-18 13:17:00|10203.8|10193.8|10207.5|10197.5|10207.5|10197.5|10203.5|10193.5|8
1634563030000|2021-10-18 13:17:10|10207.3|10197.3|10204.5|10194.5|10207.4|10197.4|10203.9|10193.9|9
1634563040000|2021-10-18 13:17:20|10204.8|10194.8|10209.4|10199.4|10209.4|10199.4|10204.8|10194.8|9
1634563050000|2021-10-18 13:17:30|10209.9|10199.9|10212.5|10202.5|10212.5|10202.5|10209.9|10199.9|5
1634563060000|2021-10-18 13:17:40|10212.8|10202.8|10214.4|10204.4|10216.1|10206.1|10212.8|10202.8|14
1634563070000|2021-10-18 13:17:50|10213.1|10203.1|10214.4|10204.4|10214.8|10204.8|10213.1|10203.1|10
1634563080000|2021-10-18 13:18:00|10213.3|10203.3|10205.9|10195.9|10214.5|10204.5|10205.9|10195.9|18
1634563090000|2021-10-18 13:18:10|10205.6|10195.6|10197.8|10187.8|10205.6|10195.6|10197.8|10187.8|13
1634563100000|2021-10-18 13:18:20|10197.5|10187.5|10201.5|10191.5|10201.8|10191.8|10197.5|10187.5|12
1634563110000|2021-10-18 13:18:30|10201|10191|10195.8|10185.8|10201|10191|10195.6|10185.6|12
1634563120000|2021-10-18 13:18:40|10196.9|10186.9|10197.1|10187.1|10197.8|10187.8|10195.4|10185.4|12
1634563130000|2021-10-18 13:18:50|10199|10189|10207.1|10197.1|10207.6|10197.6|10199|10189|19
1634563140000|2021-10-18 13:19:00|10203.4|10193.4|10206.5|10196.5|10206.5|10196.5|10201.1|10191.1|13
1634563150000|2021-10-18 13:19:10|10206.6|10196.6|10208.4|10198.4|10208.4|10198.4|10206.6|10196.6|4
1634563160000|2021-10-18 13:19:20|10208.6|10198.6|10209|10199|10209.3|10199.3|10207.8|10197.8|7
1634563170000|2021-10-18 13:19:30|10208.5|10198.5|10209.9|10199.9|10211.3|10201.3|10207.8|10197.8|11
1634563180000|2021-10-18 13:19:40|10207.5|10197.5|10205.6|10195.6|10207.5|10197.5|10205.6|10195.6|11
1634563190000|2021-10-18 13:19:50|10205.9|10195.9|10208.8|10198.8|10209|10199|10205.9|10195.9|12
1634563200000|2021-10-18 13:20:00|10209|10199|10209.9|10199.9|10210.8|10200.8|10209|10199|11
1634563210000|2021-10-18 13:20:10|10210|10200|10210.4|10200.4|10210.4|10200.4|10210|10200|2
1634563220000|2021-10-18 13:20:20|10212.4|10202.4|10212.4|10202.4|10212.4|10202.4|10212.4|10202.4|1
1634563230000|2021-10-18 13:20:30|10212.8|10202.8|10214.4|10204.4|10214.9|10204.9|10212.8|10202.8|9
1634563240000|2021-10-18 13:20:40|10214.3|10204.3|10212.3|10202.3|10214.8|10204.8|10212.3|10202.3|8
1634563250000|2021-10-18 13:20:50|10212.6|10202.6|10212.3|10202.3|10213.1|10203.1|10208.8|10198.8|14
1634563260000|2021-10-18 13:21:00|10211.8|10201.8|10216.5|10206.5|10216.5|10206.5|10211.8|10201.8|9
1634563270000|2021-10-18 13:21:10|10215.8|10205.8|10214.3|10204.3|10215.8|10205.8|10214.3|10204.3|9
1634563280000|2021-10-18 13:21:20|10214|10204|10219|10209|10219|10209|10214|10204|12
1634563290000|2021-10-18 13:21:30|10219.8|10209.8|10223.5|10213.5|10224.1|10214.1|10219.5|10209.5|21
1634563300000|2021-10-18 13:21:40|10223.4|10213.4|10221.8|10211.8|10223.5|10213.5|10221.8|10211.8|10
1634563310000|2021-10-18 13:21:50|10221.9|10211.9|10221.4|10211.4|10222.4|10212.4|10219.6|10209.6|16
1634563320000|2021-10-18 13:22:00|10221.5|10211.5|10215.9|10205.9|10222.1|10212.1|10215.9|10205.9|15
1634563330000|2021-10-18 13:22:10|10215.8|10205.8|10214.1|10204.1|10215.8|10205.8|10212.8|10202.8|7
1634563340000|2021-10-18 13:22:20|10213.9|10203.9|10210.4|10200.4|10213.9|10203.9|10210.4|10200.4|8
1634563350000|2021-10-18 13:22:30|10209.8|10199.8|10211.3|10201.3|10211.5|10201.5|10209.8|10199.8|6
1634563360000|2021-10-18 13:22:40|10208.8|10198.8|10205.8|10195.8|10208.8|10198.8|10204|10194|12
1634563370000|2021-10-18 13:22:50|10206.8|10196.8|10207.9|10197.9|10207.9|10197.9|10206.8|10196.8|4
1634563380000|2021-10-18 13:23:00|10207.8|10197.8|10210.3|10200.3|10211.4|10201.4|10207.5|10197.5|13
1634563390000|2021-10-18 13:23:10|10210.9|10200.9|10213|10203|10214|10204|10210.9|10200.9|14
1634563400000|2021-10-18 13:23:20|10212.8|10202.8|10210.1|10200.1|10212.8|10202.8|10208|10198|15
1634563410000|2021-10-18 13:23:30|10209.9|10199.9|10211|10201|10211.8|10201.8|10209.3|10199.3|13
1634563420000|2021-10-18 13:23:40|10210.8|10200.8|10213.5|10203.5|10213.5|10203.5|10208.5|10198.5|14
1634563430000|2021-10-18 13:23:50|10214.5|10204.5|10212|10202|10215.6|10205.6|10212|10202|13
1634563440000|2021-10-18 13:24:00|10211.5|10201.5|10205.3|10195.3|10211.5|10201.5|10204.8|10194.8|14
1634563450000|2021-10-18 13:24:10|10204.9|10194.9|10205.9|10195.9|10206|10196|10204.6|10194.6|10
1634563460000|2021-10-18 13:24:20|10206.4|10196.4|10210.4|10200.4|10210.8|10200.8|10206.4|10196.4|18
1634563470000|2021-10-18 13:24:30|10210.9|10200.9|10211.8|10201.8|10211.9|10201.9|10210.9|10200.9|5
1634563480000|2021-10-18 13:24:40|10212.1|10202.1|10212.4|10202.4|10212.4|10202.4|10212|10202|4
1634563490000|2021-10-18 13:24:50|10214|10204|10215.5|10205.5|10215.5|10205.5|10214|10204|8
1634563500000|2021-10-18 13:25:00|10215.4|10205.4|10218.4|10208.4|10218.4|10208.4|10215.4|10205.4|10
1634563510000|2021-10-18 13:25:10|10218.1|10208.1|10219.1|10209.1|10219.1|10209.1|10216.8|10206.8|11
1634563520000|2021-10-18 13:25:20|10218.9|10208.9|10222.3|10212.3|10223.1|10213.1|10218.9|10208.9|12
1634563530000|2021-10-18 13:25:30|10221.6|10211.6|10225.1|10215.1|10225.1|10215.1|10220.8|10210.8|16
1634563540000|2021-10-18 13:25:40|10226|10216|10234.4|10224.4|10234.9|10224.9|10226|10216|25
1634563550000|2021-10-18 13:25:50|10234.5|10224.5|10230.9|10220.9|10234.8|10224.8|10230.1|10220.1|22
1634563560000|2021-10-18 13:26:00|10231.4|10221.4|10224.8|10214.8|10231.4|10221.4|10224.8|10214.8|19
1634563570000|2021-10-18 13:26:10|10224.3|10214.3|10225.3|10215.3|10225.3|10215.3|10223.9|10213.9|6
1634563580000|2021-10-18 13:26:20|10225.5|10215.5|10229.6|10219.6|10229.6|10219.6|10225.5|10215.5|5
1634563590000|2021-10-18 13:26:30|10229.9|10219.9|10229.5|10219.5|10232.4|10222.4|10228.5|10218.5|19
1634563600000|2021-10-18 13:26:40|10228.9|10218.9|10226.8|10216.8|10228.9|10218.9|10224.1|10214.1|20
1634563610000|2021-10-18 13:26:50|10227.5|10217.5|10226.1|10216.1|10229.4|10219.4|10226.1|10216.1|10
1634563620000|2021-10-18 13:27:00|10226.4|10216.4|10225.9|10215.9|10226.4|10216.4|10222.8|10212.8|17
1634563630000|2021-10-18 13:27:10|10226.8|10216.8|10224.8|10214.8|10228.5|10218.5|10221.8|10211.8|28
1634563640000|2021-10-18 13:27:20|10224|10214|10222.8|10212.8|10224.3|10214.3|10222.8|10212.8|6
1634563650000|2021-10-18 13:27:30|10222.3|10212.3|10222.1|10212.1|10222.6|10212.6|10219.6|10209.6|21
1634563660000|2021-10-18 13:27:40|10221.6|10211.6|10221.6|10211.6|10222.1|10212.1|10221.6|10211.6|6
1634563670000|2021-10-18 13:27:50|10221.4|10211.4|10216.5|10206.5|10221.4|10211.4|10216.4|10206.4|8
1634563680000|2021-10-18 13:28:00|10215.6|10205.6|10214.6|10204.6|10216.1|10206.1|10214.6|10204.6|14
1634563690000|2021-10-18 13:28:10|10215|10205|10216.6|10206.6|10217.3|10207.3|10215|10205|16
1634563700000|2021-10-18 13:28:20|10217|10207|10213.1|10203.1|10217|10207|10210.3|10200.3|16
1634563710000|2021-10-18 13:28:30|10212|10202|10211.9|10201.9|10212|10202|10209.1|10199.1|12
1634563720000|2021-10-18 13:28:40|10212.1|10202.1|10210.3|10200.3|10212.6|10202.6|10210.3|10200.3|9
1634563730000|2021-10-18 13:28:50|10209.5|10199.5|10211|10201|10211.9|10201.9|10208.4|10198.4|7
1634563740000|2021-10-18 13:29:00|10210.3|10200.3|10209.6|10199.6|10210.3|10200.3|10208.5|10198.5|13
1634563750000|2021-10-18 13:29:10|10209.8|10199.8|10218.5|10208.5|10218.5|10208.5|10209.8|10199.8|10
1634563760000|2021-10-18 13:29:20|10218.1|10208.1|10224.4|10214.4|10224.4|10214.4|10218.1|10208.1|11
1634563770000|2021-10-18 13:29:30|10224.3|10214.3|10225.6|10215.6|10225.6|10215.6|10224.1|10214.1|5
1634563780000|2021-10-18 13:29:40|10226.6|10216.6|10226.6|10216.6|10227.5|10217.5|10226.6|10216.6|5
1634563790000|2021-10-18 13:29:50|10225.8|10215.8|10225.8|10215.8|10226.6|10216.6|10225.8|10215.8|12
1634563800000|2021-10-18 13:30:00|10226|10216|10213.8|10203.8|10226|10216|10213.5|10203.5|25
1634563810000|2021-10-18 13:30:10|10213.9|10203.9|10224.8|10214.8|10224.8|10214.8|10213.9|10203.9|12
1634563820000|2021-10-18 13:30:20|10225.6|10215.6|10222|10212|10225.9|10215.9|10222|10212|10
1634563830000|2021-10-18 13:30:30|10222.6|10212.6|10219.1|10209.1|10222.6|10212.6|10218.1|10208.1|22
1634563840000|2021-10-18 13:30:40|10219.4|10209.4|10211.6|10201.6|10219.4|10209.4|10211.6|10201.6|13
1634563850000|2021-10-18 13:30:50|10210.8|10200.8|10204.1|10194.1|10210.8|10200.8|10204.1|10194.1|21
1634563860000|2021-10-18 13:31:00|10203.5|10193.5|10208.4|10198.4|10208.9|10198.9|10203.5|10193.5|24
1634563870000|2021-10-18 13:31:10|10208.8|10198.8|10207.1|10197.1|10208.9|10198.9|10206.1|10196.1|15
1634563880000|2021-10-18 13:31:20|10207.6|10197.6|10208|10198|10210.1|10200.1|10206.3|10196.3|19
1634563890000|2021-10-18 13:31:30|10207.8|10197.8|10203.6|10193.6|10208.1|10198.1|10201.4|10191.4|20
1634563900000|2021-10-18 13:31:40|10203.9|10193.9|10201.6|10191.6|10203.9|10193.9|10201.3|10191.3|14
1634563910000|2021-10-18 13:31:50|10202.9|10192.9|10198|10188|10203|10193|10196.5|10186.5|19
1634563920000|2021-10-18 13:32:00|10198.5|10188.5|10202.3|10192.3|10208.1|10198.1|10198.5|10188.5|23
1634563930000|2021-10-18 13:32:10|10202|10192|10193.4|10183.4|10202|10192|10192|10182|14
1634563940000|2021-10-18 13:32:20|10193.9|10183.9|10197.5|10187.5|10197.5|10187.5|10192.6|10182.6|16
1634563950000|2021-10-18 13:32:30|10197.8|10187.8|10198|10188|10202.8|10192.8|10197.6|10187.6|19
1634563960000|2021-10-18 13:32:40|10196.9|10186.9|10194.1|10184.1|10199.6|10189.6|10193.9|10183.9|17
1634563970000|2021-10-18 13:32:50|10193.9|10183.9|10196|10186|10196.3|10186.3|10193.6|10183.6|20
1634563980000|2021-10-18 13:33:00|10196.4|10186.4|10196.9|10186.9|10198.9|10188.9|10193.1|10183.1|22
1634563990000|2021-10-18 13:33:10|10197.9|10187.9|10191.9|10181.9|10198.9|10188.9|10191.8|10181.8|18
1634564000000|2021-10-18 13:33:20|10191.8|10181.8|10198.6|10188.6|10198.6|10188.6|10191.1|10181.1|17
1634564010000|2021-10-18 13:33:30|10197.6|10187.6|10205.9|10195.9|10205.9|10195.9|10197.6|10187.6|17
1634564020000|2021-10-18 13:33:40|10205.1|10195.1|10205.5|10195.5|10205.6|10195.6|10202.1|10192.1|18
1634564030000|2021-10-18 13:33:50|10205.6|10195.6|10196.4|10186.4|10205.6|10195.6|10196.4|10186.4|23
1634564040000|2021-10-18 13:34:00|10196.3|10186.3|10194|10184|10196.3|10186.3|10192.8|10182.8|11
1634564050000|2021-10-18 13:34:10|10193.8|10183.8|10192.1|10182.1|10193.8|10183.8|10191|10181|16
1634564060000|2021-10-18 13:34:20|10192.4|10182.4|10186.9|10176.9|10192.4|10182.4|10185.8|10175.8|13
1634564070000|2021-10-18 13:34:30|10187.4|10177.4|10193.9|10183.9|10194.1|10184.1|10187|10177|19
1634564080000|2021-10-18 13:34:40|10193.8|10183.8|10192.9|10182.9|10193.8|10183.8|10191.8|10181.8|10
1634564090000|2021-10-18 13:34:50|10192.4|10182.4|10188.4|10178.4|10192.4|10182.4|10188.4|10178.4|9
1634564100000|2021-10-18 13:35:00|10187.9|10177.9|10187|10177|10190.6|10180.6|10186.4|10176.4|18
1634564110000|2021-10-18 13:35:10|10187.5|10177.5|10188.8|10178.8|10191.1|10181.1|10187.5|10177.5|12
1634564120000|2021-10-18 13:35:20|10188|10178|10188|10178|10188|10178|10183.9|10173.9|15
1634564130000|2021-10-18 13:35:30|10188.1|10178.1|10185|10175|10191.5|10181.5|10185|10175|18
1634564140000|2021-10-18 13:35:40|10184.8|10174.8|10173.8|10163.8|10186.1|10176.1|10173.8|10163.8|23
1634564150000|2021-10-18 13:35:50|10172.5|10162.5|10173.9|10163.9|10173.9|10163.9|10169.4|10159.4|27
1634564160000|2021-10-18 13:36:00|10175.5|10165.5|10184.8|10174.8|10185.4|10175.4|10175.5|10165.5|29
1634564170000|2021-10-18 13:36:10|10185.8|10175.8|10182.8|10172.8|10186.4|10176.4|10181|10171|20
1634564180000|2021-10-18 13:36:20|10183.1|10173.1|10175.9|10165.9|10183.1|10173.1|10175.9|10165.9|19
1634564190000|2021-10-18 13:36:30|10176.3|10166.3|10183.6|10173.6|10183.9|10173.9|10176.3|10166.3|16
1634564200000|2021-10-18 13:36:40|10182.5|10172.5|10182.9|10172.9|10186|10176|10182.5|10172.5|18
1634564210000|2021-10-18 13:36:50|10183.3|10173.3|10187.6|10177.6|10187.9|10177.9|10183.3|10173.3|11
1634564220000|2021-10-18 13:37:00|10186.5|10176.5|10191.6|10181.6|10191.8|10181.8|10186.5|10176.5|20
1634564230000|2021-10-18 13:37:10|10191.3|10181.3|10196.4|10186.4|10196.4|10186.4|10191.3|10181.3|10
1634564240000|2021-10-18 13:37:20|10196.6|10186.6|10194.8|10184.8|10197.8|10187.8|10194.6|10184.6|16
1634564250000|2021-10-18 13:37:30|10195.3|10185.3|10191.8|10181.8|10195.3|10185.3|10191|10181|10
1634564260000|2021-10-18 13:37:40|10191.9|10181.9|10194.4|10184.4|10194.4|10184.4|10191.1|10181.1|13
1634564270000|2021-10-18 13:37:50|10195|10185|10192.9|10182.9|10196.1|10186.1|10192.3|10182.3|15
1634564280000|2021-10-18 13:38:00|10193.6|10183.6|10192.6|10182.6|10195.6|10185.6|10189|10179|26
1634564290000|2021-10-18 13:38:10|10193.1|10183.1|10193.4|10183.4|10197.6|10187.6|10192.6|10182.6|21
1634564300000|2021-10-18 13:38:20|10193.9|10183.9|10190.5|10180.5|10194.1|10184.1|10190.3|10180.3|24
1634564310000|2021-10-18 13:38:30|10189.3|10179.3|10186.6|10176.6|10192.1|10182.1|10186.6|10176.6|16
1634564320000|2021-10-18 13:38:40|10187.3|10177.3|10187.1|10177.1|10190|10180|10185.5|10175.5|16
1634564330000|2021-10-18 13:38:50|10185.6|10175.6|10181.1|10171.1|10185.6|10175.6|10181.1|10171.1|19
1634564340000|2021-10-18 13:39:00|10180.6|10170.6|10180.4|10170.4|10181.9|10171.9|10179|10169|20
1634564350000|2021-10-18 13:39:10|10180.8|10170.8|10178.9|10168.9|10180.8|10170.8|10177.3|10167.3|18
1634564360000|2021-10-18 13:39:20|10179.1|10169.1|10176.1|10166.1|10179.1|10169.1|10175|10165|31
1634564370000|2021-10-18 13:39:30|10175.8|10165.8|10168|10158|10175.8|10165.8|10168|10158|25
1634564380000|2021-10-18 13:39:40|10168.3|10158.3|10168.5|10158.5|10170.5|10160.5|10167|10157|16
1634564390000|2021-10-18 13:39:50|10167.8|10157.8|10166.3|10156.3|10168.8|10158.8|10165.9|10155.9|10
1634564400000|2021-10-18 13:40:00|10166.8|10156.8|10167.9|10157.9|10167.9|10157.9|10161.1|10151.1|21
1634564410000|2021-10-18 13:40:10|10167.4|10157.4|10169.1|10159.1|10169.1|10159.1|10164.5|10154.5|21
1634564420000|2021-10-18 13:40:20|10169.3|10159.3|10167.4|10157.4|10169.9|10159.9|10167.1|10157.1|13
1634564430000|2021-10-18 13:40:30|10166.9|10156.9|10170.9|10160.9|10172.8|10162.8|10166.9|10156.9|28
1634564440000|2021-10-18 13:40:40|10171.8|10161.8|10177.6|10167.6|10177.9|10167.9|10171.1|10161.1|23
1634564450000|2021-10-18 13:40:50|10178.1|10168.1|10169.6|10159.6|10178.1|10168.1|10169.6|10159.6|25
1634564460000|2021-10-18 13:41:00|10169.4|10159.4|10161|10151|10169.4|10159.4|10157|10147|30
1634564470000|2021-10-18 13:41:10|10161.3|10151.3|10160.8|10150.8|10164.4|10154.4|10160.5|10150.5|31
1634564480000|2021-10-18 13:41:20|10159.4|10149.4|10160.4|10150.4|10161.1|10151.1|10158.1|10148.1|20
1634564490000|2021-10-18 13:41:30|10160|10150|10160.4|10150.4|10161.8|10151.8|10159.9|10149.9|21
1634564500000|2021-10-18 13:41:40|10160.6|10150.6|10163.6|10153.6|10163.9|10153.9|10158.6|10148.6|22
1634564510000|2021-10-18 13:41:50|10164|10154|10163.4|10153.4|10166.3|10156.3|10163.4|10153.4|15
1634564520000|2021-10-18 13:42:00|10163.9|10153.9|10169.9|10159.9|10170.3|10160.3|10163.9|10153.9|21
1634564530000|2021-10-18 13:42:10|10169.8|10159.8|10167.3|10157.3|10169.8|10159.8|10167.3|10157.3|12
1634564540000|2021-10-18 13:42:20|10168.1|10158.1|10173.3|10163.3|10173.3|10163.3|10167.5|10157.5|10
1634564550000|2021-10-18 13:42:30|10173|10163|10169.4|10159.4|10173.4|10163.4|10169.4|10159.4|15
1634564560000|2021-10-18 13:42:40|10169.6|10159.6|10174.4|10164.4|10174.5|10164.5|10168.6|10158.6|24
1634564570000|2021-10-18 13:42:50|10174|10164|10180.4|10170.4|10181.8|10171.8|10172.4|10162.4|21
1634564580000|2021-10-18 13:43:00|10180.1|10170.1|10174.8|10164.8|10181.8|10171.8|10169.8|10159.8|29
1634564590000|2021-10-18 13:43:10|10174.5|10164.5|10175.1|10165.1|10175.4|10165.4|10174.1|10164.1|14
1634564600000|2021-10-18 13:43:20|10175.9|10165.9|10170.4|10160.4|10175.9|10165.9|10169.8|10159.8|14
1634564610000|2021-10-18 13:43:30|10170.9|10160.9|10172.5|10162.5|10175.4|10165.4|10169.5|10159.5|18
1634564620000|2021-10-18 13:43:40|10172.8|10162.8|10173.1|10163.1|10173.6|10163.6|10172|10162|16
1634564630000|2021-10-18 13:43:50|10173.3|10163.3|10177.3|10167.3|10177.5|10167.5|10173.3|10163.3|14
1634564640000|2021-10-18 13:44:00|10177.5|10167.5|10172.1|10162.1|10177.5|10167.5|10170.8|10160.8|21
1634564650000|2021-10-18 13:44:10|10171.8|10161.8|10170|10160|10172.9|10162.9|10169.5|10159.5|16
1634564660000|2021-10-18 13:44:20|10170.3|10160.3|10169.1|10159.1|10170.3|10160.3|10169|10159|7
1634564670000|2021-10-18 13:44:30|10169|10159|10167.8|10157.8|10169|10159|10167|10157|9
1634564680000|2021-10-18 13:44:40|10168.5|10158.5|10167|10157|10171.5|10161.5|10167|10157|11
1634564690000|2021-10-18 13:44:50|10167.8|10157.8|10173.6|10163.6|10174.3|10164.3|10167.5|10157.5|20
1634564700000|2021-10-18 13:45:00|10173.1|10163.1|10166.8|10156.8|10173.1|10163.1|10166|10156|17
1634564710000|2021-10-18 13:45:10|10167.6|10157.6|10167|10157|10169.3|10159.3|10166.8|10156.8|16
1634564720000|2021-10-18 13:45:20|10166.8|10156.8|10162.3|10152.3|10166.8|10156.8|10161.4|10151.4|9
1634564730000|2021-10-18 13:45:30|10162|10152|10160.8|10150.8|10162|10152|10157.9|10147.9|24
1634564740000|2021-10-18 13:45:40|10162.1|10152.1|10161.8|10151.8|10163.6|10153.6|10161|10151|15
1634564750000|2021-10-18 13:45:50|10162|10152|10161.9|10151.9|10162.1|10152.1|10160.3|10150.3|6
1634564760000|2021-10-18 13:46:00|10161.4|10151.4|10162|10152|10162.1|10152.1|10158.8|10148.8|19
1634564770000|2021-10-18 13:46:10|10161.4|10151.4|10161.3|10151.3|10162.8|10152.8|10161.1|10151.1|11
1634564780000|2021-10-18 13:46:20|10161.5|10151.5|10161.5|10151.5|10162.1|10152.1|10160.8|10150.8|9
1634564790000|2021-10-18 13:46:30|10161.8|10151.8|10164.6|10154.6|10164.6|10154.6|10161.3|10151.3|13
1634564800000|2021-10-18 13:46:40|10164.9|10154.9|10166.5|10156.5|10167.5|10157.5|10164.9|10154.9|17
1634564810000|2021-10-18 13:46:50|10166.8|10156.8|10167|10157|10167|10157|10166.5|10156.5|9
1634564820000|2021-10-18 13:47:00|10166.9|10156.9|10172.1|10162.1|10172.1|10162.1|10166.9|10156.9|17
1634564830000|2021-10-18 13:47:10|10171.9|10161.9|10178.1|10168.1|10178.1|10168.1|10171.9|10161.9|16
1634564840000|2021-10-18 13:47:20|10176.5|10166.5|10169.9|10159.9|10176.5|10166.5|10169.9|10159.9|22
1634564850000|2021-10-18 13:47:30|10170.3|10160.3|10173.4|10163.4|10173.6|10163.6|10170.3|10160.3|17
1634564860000|2021-10-18 13:47:40|10172.9|10162.9|10172.1|10162.1|10174.3|10164.3|10171.9|10161.9|10
1634564870000|2021-10-18 13:47:50|10171.9|10161.9|10169.9|10159.9|10172.5|10162.5|10169.9|10159.9|14
1634564880000|2021-10-18 13:48:00|10169.8|10159.8|10162.8|10152.8|10169.8|10159.8|10162.8|10152.8|17
1634564890000|2021-10-18 13:48:10|10163|10153|10168.1|10158.1|10170.8|10160.8|10162.9|10152.9|15
1634564900000|2021-10-18 13:48:20|10168.6|10158.6|10173.4|10163.4|10173.4|10163.4|10168.6|10158.6|12
1634564910000|2021-10-18 13:48:30|10173|10163|10174.3|10164.3|10174.4|10164.4|10171.3|10161.3|16
1634564920000|2021-10-18 13:48:40|10175|10165|10181.4|10171.4|10181.4|10171.4|10175|10165|22
1634564930000|2021-10-18 13:48:50|10181.1|10171.1|10179.9|10169.9|10183.5|10173.5|10179.9|10169.9|15
1634564940000|2021-10-18 13:49:00|10179.6|10169.6|10176|10166|10179.6|10169.6|10169.6|10159.6|23
1634564950000|2021-10-18 13:49:10|10176.8|10166.8|10174.9|10164.9|10176.8|10166.8|10174.1|10164.1|9
1634564960000|2021-10-18 13:49:20|10174.4|10164.4|10175|10165|10175.6|10165.6|10174.3|10164.3|9
1634564970000|2021-10-18 13:49:30|10174.5|10164.5|10169|10159|10174.5|10164.5|10169|10159|17
1634564980000|2021-10-18 13:49:40|10169.5|10159.5|10168|10158|10169.5|10159.5|10168|10158|6
1634564990000|2021-10-18 13:49:50|10168.3|10158.3|10168.5|10158.5|10170.6|10160.6|10168.3|10158.3|12
1634565000000|2021-10-18 13:50:00|10168|10158|10166.9|10156.9|10168.9|10158.9|10166.9|10156.9|18
1634565010000|2021-10-18 13:50:10|10167.4|10157.4|10169.6|10159.6|10171.4|10161.4|10166.9|10156.9|17
1634565020000|2021-10-18 13:50:20|10168.6|10158.6|10177.6|10167.6|10177.6|10167.6|10168|10158|14
1634565030000|2021-10-18 13:50:30|10177.9|10167.9|10177.1|10167.1|10177.9|10167.9|10176.3|10166.3|7
1634565040000|2021-10-18 13:50:40|10177.3|10167.3|10176.4|10166.4|10177.5|10167.5|10175.8|10165.8|13
1634565050000|2021-10-18 13:50:50|10176.1|10166.1|10175.3|10165.3|10176.4|10166.4|10175|10165|6
1634565060000|2021-10-18 13:51:00|10175|10165|10173.8|10163.8|10175.4|10165.4|10172.5|10162.5|11
1634565070000|2021-10-18 13:51:10|10173.5|10163.5|10172.6|10162.6|10173.5|10163.5|10171.4|10161.4|12
1634565080000|2021-10-18 13:51:20|10172.8|10162.8|10173.6|10163.6|10173.6|10163.6|10172.6|10162.6|4
1634565090000|2021-10-18 13:51:30|10172.4|10162.4|10179.8|10169.8|10179.8|10169.8|10172.4|10162.4|10
1634565100000|2021-10-18 13:51:40|10179.5|10169.5|10182.8|10172.8|10182.9|10172.9|10179.5|10169.5|7
1634565110000|2021-10-18 13:51:50|10182.3|10172.3|10181.9|10171.9|10182.3|10172.3|10181.9|10171.9|2
1634565120000|2021-10-18 13:52:00|10181|10171|10184.5|10174.5|10187.9|10177.9|10180.6|10170.6|19
1634565130000|2021-10-18 13:52:10|10185.4|10175.4|10190.1|10180.1|10190.1|10180.1|10185.3|10175.3|15
1634565140000|2021-10-18 13:52:20|10192|10182|10187.8|10177.8|10193|10183|10187|10177|18
1634565150000|2021-10-18 13:52:30|10188.1|10178.1|10183.6|10173.6|10188.3|10178.3|10183.3|10173.3|13
1634565160000|2021-10-18 13:52:40|10184|10174|10186.6|10176.6|10186.6|10176.6|10182|10172|14
1634565170000|2021-10-18 13:52:50|10185.6|10175.6|10186.6|10176.6|10186.8|10176.8|10183.6|10173.6|14
1634565180000|2021-10-18 13:53:00|10186.9|10176.9|10194.5|10184.5|10194.5|10184.5|10186.9|10176.9|13
1634565190000|2021-10-18 13:53:10|10195.4|10185.4|10197.5|10187.5|10199|10189|10195.4|10185.4|24
1634565200000|2021-10-18 13:53:20|10197.8|10187.8|10198.8|10188.8|10201.4|10191.4|10197.8|10187.8|12
1634565210000|2021-10-18 13:53:30|10199.3|10189.3|10197.8|10187.8|10201.1|10191.1|10197.8|10187.8|14
1634565220000|2021-10-18 13:53:40|10197.6|10187.6|10197.6|10187.6|10199.5|10189.5|10197.6|10187.6|8
1634565230000|2021-10-18 13:53:50|10197.9|10187.9|10200.4|10190.4|10200.4|10190.4|10197.6|10187.6|9
1634565240000|2021-10-18 13:54:00|10200.8|10190.8|10194.1|10184.1|10200.8|10190.8|10194.1|10184.1|20
1634565250000|2021-10-18 13:54:10|10193.8|10183.8|10193.6|10183.6|10196|10186|10191.1|10181.1|19
1634565260000|2021-10-18 13:54:20|10193.5|10183.5|10188|10178|10194|10184|10187.3|10177.3|19
1634565270000|2021-10-18 13:54:30|10188.4|10178.4|10187.1|10177.1|10188.4|10178.4|10187.1|10177.1|7
1634565280000|2021-10-18 13:54:40|10186.4|10176.4|10182.6|10172.6|10188.1|10178.1|10182.6|10172.6|25
1634565290000|2021-10-18 13:54:50|10182.1|10172.1|10192.6|10182.6|10192.9|10182.9|10180.9|10170.9|23
1634565300000|2021-10-18 13:55:00|10192.5|10182.5|10190.6|10180.6|10192.5|10182.5|10187.1|10177.1|14
1634565310000|2021-10-18 13:55:10|10193|10183|10193.8|10183.8|10194.3|10184.3|10190.8|10180.8|15
1634565320000|2021-10-18 13:55:20|10193.6|10183.6|10195.1|10185.1|10195.4|10185.4|10193.6|10183.6|12
1634565330000|2021-10-18 13:55:30|10194.3|10184.3|10193.3|10183.3|10194.9|10184.9|10193.3|10183.3|9
1634565340000|2021-10-18 13:55:40|10193.5|10183.5|10194.1|10184.1|10194.1|10184.1|10193.5|10183.5|2
1634565350000|2021-10-18 13:55:50|10194.5|10184.5|10200.8|10190.8|10201.3|10191.3|10194.5|10184.5|13
1634565360000|2021-10-18 13:56:00|10201|10191|10209.8|10199.8|10210.5|10200.5|10200.8|10190.8|22
1634565370000|2021-10-18 13:56:10|10210|10200|10213|10203|10213|10203|10209.8|10199.8|24
1634565380000|2021-10-18 13:56:20|10212.9|10202.9|10212.1|10202.1|10213.9|10203.9|10211.8|10201.8|18
1634565390000|2021-10-18 13:56:30|10211.8|10201.8|10208.6|10198.6|10212.1|10202.1|10208.5|10198.5|22
1634565400000|2021-10-18 13:56:40|10207.8|10197.8|10210.4|10200.4|10212.6|10202.6|10207.5|10197.5|21
1634565410000|2021-10-18 13:56:50|10210.1|10200.1|10212.4|10202.4|10212.6|10202.6|10209.6|10199.6|20
1634565420000|2021-10-18 13:57:00|10212.6|10202.6|10211.6|10201.6|10212.6|10202.6|10211.6|10201.6|17
1634565430000|2021-10-18 13:57:10|10211.4|10201.4|10209.5|10199.5|10211.5|10201.5|10206.8|10196.8|18
1634565440000|2021-10-18 13:57:20|10210.3|10200.3|10211.9|10201.9|10212.1|10202.1|10208.8|10198.8|14
1634565450000|2021-10-18 13:57:30|10211.6|10201.6|10215.8|10205.8|10215.9|10205.9|10211.6|10201.6|24
1634565460000|2021-10-18 13:57:40|10215.3|10205.3|10214.5|10204.5|10216.3|10206.3|10214|10204|16
1634565470000|2021-10-18 13:57:50|10213.8|10203.8|10218.4|10208.4|10219.3|10209.3|10213.1|10203.1|10
1634565480000|2021-10-18 13:58:00|10218.1|10208.1|10220.4|10210.4|10220.4|10210.4|10214.8|10204.8|21
1634565490000|2021-10-18 13:58:10|10220.6|10210.6|10223.6|10213.6|10223.6|10213.6|10219.6|10209.6|16
1634565500000|2021-10-18 13:58:20|10223.5|10213.5|10224.8|10214.8|10226.4|10216.4|10222.5|10212.5|21
1634565510000|2021-10-18 13:58:30|10224.6|10214.6|10222.8|10212.8|10224.6|10214.6|10222.5|10212.5|15
1634565520000|2021-10-18 13:58:40|10222.4|10212.4|10222.4|10212.4|10222.4|10212.4|10222.1|10212.1|5
1634565530000|2021-10-18 13:58:50|10222.8|10212.8|10222.4|10212.4|10223|10213|10222.4|10212.4|3
1634565540000|2021-10-18 13:59:00|10223.4|10213.4|10223|10213|10223.4|10213.4|10223|10213|2
1634565550000|2021-10-18 13:59:10|10223.1|10213.1|10216.3|10206.3|10223.1|10213.1|10216.3|10206.3|9
1634565560000|2021-10-18 13:59:20|10215.4|10205.4|10217.3|10207.3|10217.3|10207.3|10215.4|10205.4|6
1634565570000|2021-10-18 13:59:30|10221.4|10211.4|10225.6|10215.6|10226.5|10216.5|10221.4|10211.4|14
1634565580000|2021-10-18 13:59:40|10224.8|10214.8|10222.6|10212.6|10224.8|10214.8|10222.5|10212.5|4
1634565590000|2021-10-18 13:59:50|10223.1|10213.1|10222.8|10212.8|10224.1|10214.1|10222.8|10212.8|5
1634565600000|2021-10-18 14:00:00|10223|10213|10222.1|10212.1|10224.1|10214.1|10221.4|10211.4|11
1634565610000|2021-10-18 14:00:10|10221.4|10211.4|10212|10202|10221.4|10211.4|10212|10202|16
1634565620000|2021-10-18 14:00:20|10212.3|10202.3|10209|10199|10212.3|10202.3|10209|10199|13
1634565630000|2021-10-18 14:00:30|10209.5|10199.5|10220.8|10210.8|10220.8|10210.8|10208.6|10198.6|17
1634565640000|2021-10-18 14:00:40|10221.6|10211.6|10225.5|10215.5|10225.6|10215.6|10221.4|10211.4|18
1634565650000|2021-10-18 14:00:50|10227|10217|10226.9|10216.9|10228.5|10218.5|10224.9|10214.9|13
1634565660000|2021-10-18 14:01:00|10226.8|10216.8|10223.4|10213.4|10226.8|10216.8|10221.1|10211.1|20
1634565670000|2021-10-18 14:01:10|10223.9|10213.9|10219.8|10209.8|10224|10214|10219.8|10209.8|13
1634565680000|2021-10-18 14:01:20|10219.4|10209.4|10216.5|10206.5|10220.1|10210.1|10216.5|10206.5|8
1634565700000|2021-10-18 14:01:40|10216|10206|10217.8|10207.8|10217.8|10207.8|10213.8|10203.8|11
1634565710000|2021-10-18 14:01:50|10218|10208|10222.1|10212.1|10223.5|10213.5|10218|10208|14
1634565720000|2021-10-18 14:02:00|10221.6|10211.6|10220.1|10210.1|10221.6|10211.6|10217.9|10207.9|11
1634565730000|2021-10-18 14:02:10|10220.8|10210.8|10220|10210|10222.1|10212.1|10220|10210|10
1634565740000|2021-10-18 14:02:20|10220.3|10210.3|10221.6|10211.6|10222|10212|10220.3|10210.3|8
1634565750000|2021-10-18 14:02:30|10221.4|10211.4|10219|10209|10221.4|10211.4|10219|10209|5
1634565760000|2021-10-18 14:02:40|10218.5|10208.5|10227.1|10217.1|10227.1|10217.1|10218.3|10208.3|15
1634565770000|2021-10-18 14:02:50|10226.8|10216.8|10228.4|10218.4|10228.4|10218.4|10225.5|10215.5|18
1634565780000|2021-10-18 14:03:00|10228.1|10218.1|10231.8|10221.8|10232.1|10222.1|10228.1|10218.1|18
1634565790000|2021-10-18 14:03:10|10232.3|10222.3|10231|10221|10232.3|10222.3|10230.5|10220.5|10
1634565800000|2021-10-18 14:03:20|10230.5|10220.5|10227.3|10217.3|10230.5|10220.5|10227.3|10217.3|10
1634565810000|2021-10-18 14:03:30|10227.6|10217.6|10222|10212|10227.6|10217.6|10222|10212|7
1634565820000|2021-10-18 14:03:40|10222.8|10212.8|10224.8|10214.8|10227.5|10217.5|10222.8|10212.8|18
1634565830000|2021-10-18 14:03:50|10225.3|10215.3|10222.9|10212.9|10225.5|10215.5|10222.9|10212.9|10
1634565840000|2021-10-18 14:04:00|10221.9|10211.9|10219.9|10209.9|10223.8|10213.8|10217.9|10207.9|19
1634565850000|2021-10-18 14:04:10|10219.1|10209.1|10217.8|10207.8|10219.8|10209.8|10216.6|10206.6|11
1634565860000|2021-10-18 14:04:20|10216.6|10206.6|10217.4|10207.4|10219|10209|10216.6|10206.6|11
1634565870000|2021-10-18 14:04:30|10217.9|10207.9|10217|10207|10217.9|10207.9|10216.5|10206.5|8
1634565880000|2021-10-18 14:04:40|10216.5|10206.5|10216.9|10206.9|10216.9|10206.9|10215.5|10205.5|15
1634565890000|2021-10-18 14:04:50|10216.8|10206.8|10222.5|10212.5|10222.5|10212.5|10216.8|10206.8|12
1634565900000|2021-10-18 14:05:00|10223|10213|10218.8|10208.8|10223.6|10213.6|10218.8|10208.8|22
1634565910000|2021-10-18 14:05:10|10218.9|10208.9|10217|10207|10219|10209|10216.1|10206.1|24
1634565920000|2021-10-18 14:05:20|10216.4|10206.4|10223.3|10213.3|10223.3|10213.3|10216.4|10206.4|8
1634565930000|2021-10-18 14:05:30|10222.8|10212.8|10226|10216|10226|10216|10222.8|10212.8|10
1634565940000|2021-10-18 14:05:40|10226.5|10216.5|10224.8|10214.8|10228.3|10218.3|10223.6|10213.6|15
1634565950000|2021-10-18 14:05:50|10224|10214|10228.5|10218.5|10229|10219|10224|10214|15
1634565960000|2021-10-18 14:06:00|10227.9|10217.9|10227.4|10217.4|10227.9|10217.9|10226.3|10216.3|9
1634565970000|2021-10-18 14:06:10|10227.9|10217.9|10225.8|10215.8|10227.9|10217.9|10225.8|10215.8|6
1634565980000|2021-10-18 14:06:20|10225.5|10215.5|10217.1|10207.1|10225.5|10215.5|10217.1|10207.1|14
1634565990000|2021-10-18 14:06:30|10216.6|10206.6|10215.4|10205.4|10217.6|10207.6|10215.4|10205.4|15
1634566000000|2021-10-18 14:06:40|10214.8|10204.8|10212.4|10202.4|10214.8|10204.8|10211.9|10201.9|14
1634566010000|2021-10-18 14:06:50|10211.9|10201.9|10210.4|10200.4|10211.9|10201.9|10208.9|10198.9|15
1634566020000|2021-10-18 14:07:00|10210.1|10200.1|10211.6|10201.6|10211.6|10201.6|10210.1|10200.1|10
1634566030000|2021-10-18 14:07:10|10211.3|10201.3|10210.6|10200.6|10211.3|10201.3|10210.4|10200.4|3
1634566040000|2021-10-18 14:07:20|10210.9|10200.9|10207.5|10197.5|10212.1|10202.1|10207.5|10197.5|9
1634566050000|2021-10-18 14:07:30|10207|10197|10203.1|10193.1|10207.4|10197.4|10203.1|10193.1|18
1634566060000|2021-10-18 14:07:40|10203.3|10193.3|10203|10193|10203.5|10193.5|10202.8|10192.8|8
1634566070000|2021-10-18 14:07:50|10202.8|10192.8|10203.9|10193.9|10204.1|10194.1|10201.1|10191.1|15
1634566080000|2021-10-18 14:08:00|10203.8|10193.8|10209.6|10199.6|10210.4|10200.4|10203.8|10193.8|18
1634566090000|2021-10-18 14:08:10|10209.4|10199.4|10211.1|10201.1|10213.1|10203.1|10209.1|10199.1|14
1634566100000|2021-10-18 14:08:20|10211.6|10201.6|10210.8|10200.8|10211.6|10201.6|10210.8|10200.8|4
1634566110000|2021-10-18 14:08:30|10211.3|10201.3|10211.1|10201.1|10211.5|10201.5|10210.3|10200.3|8
1634566120000|2021-10-18 14:08:40|10211.3|10201.3|10213.3|10203.3|10213.3|10203.3|10211.3|10201.3|6
1634566130000|2021-10-18 14:08:50|10213|10203|10208.9|10198.9|10213|10203|10208.9|10198.9|6
1634566140000|2021-10-18 14:09:00|10209.1|10199.1|10211.9|10201.9|10211.9|10201.9|10209.1|10199.1|11
1634566150000|2021-10-18 14:09:10|10213.1|10203.1|10212.4|10202.4|10213.1|10203.1|10212.4|10202.4|2
1634566160000|2021-10-18 14:09:20|10213.6|10203.6|10216.8|10206.8|10216.8|10206.8|10213.6|10203.6|4
1634566170000|2021-10-18 14:09:30|10216.6|10206.6|10215.5|10205.5|10216.6|10206.6|10215.3|10205.3|4
1634566180000|2021-10-18 14:09:40|10215.3|10205.3|10216.3|10206.3|10216.6|10206.6|10215.1|10205.1|12
1634566190000|2021-10-18 14:09:50|10216.5|10206.5|10216.3|10206.3|10217|10207|10216.3|10206.3|4
1634566200000|2021-10-18 14:10:00|10216.4|10206.4|10216.1|10206.1|10216.6|10206.6|10216.1|10206.1|6
1634566210000|2021-10-18 14:10:10|10216.3|10206.3|10212.4|10202.4|10217.3|10207.3|10212.4|10202.4|12
1634566220000|2021-10-18 14:10:20|10211.3|10201.3|10210.1|10200.1|10211.3|10201.3|10207|10197|14
1634566230000|2021-10-18 14:10:30|10210.4|10200.4|10209.9|10199.9|10210.4|10200.4|10209.9|10199.9|3
1634566240000|2021-10-18 14:10:40|10207.5|10197.5|10211.4|10201.4|10211.4|10201.4|10206.6|10196.6|9
1634566250000|2021-10-18 14:10:50|10211.8|10201.8|10211.9|10201.9|10213.9|10203.9|10211.8|10201.8|10
1634566260000|2021-10-18 14:11:00|10211.6|10201.6|10213.6|10203.6|10214.4|10204.4|10211.6|10201.6|11
1634566270000|2021-10-18 14:11:10|10214.1|10204.1|10215.6|10205.6|10215.6|10205.6|10214.1|10204.1|6
1634566280000|2021-10-18 14:11:20|10215.3|10205.3|10218.4|10208.4|10218.4|10208.4|10215.3|10205.3|8
1634566290000|2021-10-18 14:11:30|10217.5|10207.5|10218.3|10208.3|10218.5|10208.5|10217.5|10207.5|5
1634566300000|2021-10-18 14:11:40|10218|10208|10221.6|10211.6|10223|10213|10217.3|10207.3|16
1634566310000|2021-10-18 14:11:50|10220.6|10210.6|10220.3|10210.3|10221.4|10211.4|10220|10210|7
1634566320000|2021-10-18 14:12:00|10219.4|10209.4|10219.6|10209.6|10221|10211|10218.8|10208.8|13
1634566330000|2021-10-18 14:12:10|10219.9|10209.9|10220.9|10210.9|10220.9|10210.9|10219.8|10209.8|3
1634566340000|2021-10-18 14:12:20|10219.8|10209.8|10219.6|10209.6|10219.8|10209.8|10219.6|10209.6|2
1634566350000|2021-10-18 14:12:30|10220|10210|10226.5|10216.5|10226.5|10216.5|10220|10210|12
1634566360000|2021-10-18 14:12:40|10225.8|10215.8|10226.5|10216.5|10227.4|10217.4|10225.8|10215.8|7
1634566370000|2021-10-18 14:12:50|10226.8|10216.8|10227.5|10217.5|10228|10218|10226.8|10216.8|9
1634566380000|2021-10-18 14:13:00|10226.8|10216.8|10223.1|10213.1|10226.8|10216.8|10222.4|10212.4|16
1634566390000|2021-10-18 14:13:10|10223.9|10213.9|10221|10211|10224.4|10214.4|10221|10211|12
1634566400000|2021-10-18 14:13:20|10220.8|10210.8|10220.6|10210.6|10221.9|10211.9|10220.6|10210.6|5
1634566410000|2021-10-18 14:13:30|10220.5|10210.5|10220.5|10210.5|10221.9|10211.9|10220.5|10210.5|3
1634566420000|2021-10-18 14:13:40|10220.1|10210.1|10223|10213|10223|10213|10220.1|10210.1|8
1634566430000|2021-10-18 14:13:50|10223.4|10213.4|10225.3|10215.3|10225.3|10215.3|10223.4|10213.4|5
1634566440000|2021-10-18 14:14:00|10225.1|10215.1|10224.8|10214.8|10225.6|10215.6|10224.5|10214.5|5
1634566450000|2021-10-18 14:14:10|10224.9|10214.9|10227.6|10217.6|10227.8|10217.8|10224.9|10214.9|9
1634566460000|2021-10-18 14:14:20|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|1
1634566480000|2021-10-18 14:14:40|10228.4|10218.4|10229.8|10219.8|10231|10221|10228.4|10218.4|17
1634566490000|2021-10-18 14:14:50|10230.1|10220.1|10231|10221|10231|10221|10227.8|10217.8|21
1634566500000|2021-10-18 14:15:00|10230.5|10220.5|10222|10212|10230.5|10220.5|10220.1|10210.1|24
1634566510000|2021-10-18 14:15:10|10222.1|10212.1|10218.6|10208.6|10222.6|10212.6|10218.6|10208.6|8
1634566520000|2021-10-18 14:15:20|10218|10208|10217.5|10207.5|10218|10208|10217.1|10207.1|7
1634566530000|2021-10-18 14:15:30|10217.3|10207.3|10214.1|10204.1|10217.9|10207.9|10213.8|10203.8|9
1634566540000|2021-10-18 14:15:40|10213.6|10203.6|10209.8|10199.8|10214.3|10204.3|10209.4|10199.4|16
1634566550000|2021-10-18 14:15:50|10208.3|10198.3|10209.4|10199.4|10209.4|10199.4|10208.3|10198.3|5
1634566560000|2021-10-18 14:16:00|10210.3|10200.3|10210.3|10200.3|10210.3|10200.3|10210.3|10200.3|1
1634566570000|2021-10-18 14:16:10|10210.1|10200.1|10211.9|10201.9|10211.9|10201.9|10210|10200|6
1634566580000|2021-10-18 14:16:20|10212.4|10202.4|10211.9|10201.9|10213.6|10203.6|10211.6|10201.6|10
1634566590000|2021-10-18 14:16:30|10212.1|10202.1|10212.5|10202.5|10212.5|10202.5|10210.9|10200.9|5
1634566600000|2021-10-18 14:16:40|10213|10203|10212.4|10202.4|10213.1|10203.1|10212.4|10202.4|7
1634566610000|2021-10-18 14:16:50|10212.8|10202.8|10217|10207|10217.3|10207.3|10212.8|10202.8|9
1634566620000|2021-10-18 14:17:00|10216.5|10206.5|10219.1|10209.1|10219.1|10209.1|10216.5|10206.5|10
1634566630000|2021-10-18 14:17:10|10219.3|10209.3|10219.3|10209.3|10221.3|10211.3|10219.3|10209.3|6
1634566640000|2021-10-18 14:17:20|10219.1|10209.1|10220.9|10210.9|10220.9|10210.9|10218.8|10208.8|6
1634566650000|2021-10-18 14:17:30|10220.8|10210.8|10222.3|10212.3|10222.5|10212.5|10220.8|10210.8|11
1634566660000|2021-10-18 14:17:40|10222.5|10212.5|10224.8|10214.8|10224.8|10214.8|10222.5|10212.5|10
1634566670000|2021-10-18 14:17:50|10223.6|10213.6|10225|10215|10225|10215|10223.6|10213.6|9
1634566680000|2021-10-18 14:18:00|10226.3|10216.3|10223.1|10213.1|10227.6|10217.6|10221.8|10211.8|14
1634566690000|2021-10-18 14:18:10|10223.5|10213.5|10222.5|10212.5|10223.5|10213.5|10222.5|10212.5|2
1634566700000|2021-10-18 14:18:20|10221.9|10211.9|10218.8|10208.8|10221.9|10211.9|10218|10208|10
1634566710000|2021-10-18 14:18:30|10220.1|10210.1|10219|10209|10220.9|10210.9|10218.8|10208.8|10
1634566720000|2021-10-18 14:18:40|10218.8|10208.8|10215.5|10205.5|10218.8|10208.8|10215.5|10205.5|6
1634566730000|2021-10-18 14:18:50|10215.4|10205.4|10214.9|10204.9|10215.8|10205.8|10214|10204|8
1634566740000|2021-10-18 14:19:00|10215.8|10205.8|10221.3|10211.3|10221.3|10211.3|10215.8|10205.8|10
1634566750000|2021-10-18 14:19:10|10220.5|10210.5|10219.8|10209.8|10221.3|10211.3|10219.6|10209.6|7
1634566760000|2021-10-18 14:19:20|10219.5|10209.5|10218.9|10208.9|10220.9|10210.9|10218.9|10208.9|9
1634566770000|2021-10-18 14:19:30|10218.6|10208.6|10216.9|10206.9|10218.6|10208.6|10216.9|10206.9|10
1634566780000|2021-10-18 14:19:40|10217.6|10207.6|10216.9|10206.9|10217.6|10207.6|10216.9|10206.9|3
1634566790000|2021-10-18 14:19:50|10216.8|10206.8|10217|10207|10217|10207|10216.8|10206.8|2
1634566800000|2021-10-18 14:20:00|10214.9|10204.9|10212.9|10202.9|10215.6|10205.6|10211.4|10201.4|13
1634566810000|2021-10-18 14:20:10|10211.6|10201.6|10210.9|10200.9|10212.1|10202.1|10210.8|10200.8|7
1634566820000|2021-10-18 14:20:20|10210.6|10200.6|10211.4|10201.4|10211.4|10201.4|10210.4|10200.4|3
1634566830000|2021-10-18 14:20:30|10211.3|10201.3|10210|10200|10211.3|10201.3|10208.9|10198.9|7
1634566840000|2021-10-18 14:20:40|10208.8|10198.8|10211.8|10201.8|10211.8|10201.8|10208.8|10198.8|3
1634566850000|2021-10-18 14:20:50|10212.5|10202.5|10213.5|10203.5|10213.5|10203.5|10212.5|10202.5|9
1634566860000|2021-10-18 14:21:00|10213.9|10203.9|10214.9|10204.9|10215.9|10205.9|10212.8|10202.8|18
1634566870000|2021-10-18 14:21:10|10215.6|10205.6|10214.6|10204.6|10215.6|10205.6|10214.6|10204.6|5
1634566880000|2021-10-18 14:21:20|10214.9|10204.9|10216.9|10206.9|10216.9|10206.9|10214.9|10204.9|5
1634566890000|2021-10-18 14:21:30|10216.1|10206.1|10215.4|10205.4|10216.9|10206.9|10215|10205|8
1634566900000|2021-10-18 14:21:40|10215|10205|10215.9|10205.9|10215.9|10205.9|10214.8|10204.8|6
1634566910000|2021-10-18 14:21:50|10215.8|10205.8|10218.8|10208.8|10218.8|10208.8|10215.8|10205.8|7
1634566920000|2021-10-18 14:22:00|10216.4|10206.4|10217|10207|10217|10207|10215.4|10205.4|11
1634566930000|2021-10-18 14:22:10|10216.8|10206.8|10216.8|10206.8|10219.1|10209.1|10216.8|10206.8|10
1634566940000|2021-10-18 14:22:20|10217.1|10207.1|10218.4|10208.4|10218.4|10208.4|10216.9|10206.9|8
1634566950000|2021-10-18 14:22:30|10218.5|10208.5|10213.1|10203.1|10218.5|10208.5|10213.1|10203.1|9
1634566960000|2021-10-18 14:22:40|10213.3|10203.3|10213|10203|10213.5|10203.5|10213|10203|8
1634566970000|2021-10-18 14:22:50|10212.9|10202.9|10212.9|10202.9|10212.9|10202.9|10212.9|10202.9|1
1634566980000|2021-10-18 14:23:00|10213|10203|10212.1|10202.1|10213|10203|10211.3|10201.3|8
1634566990000|2021-10-18 14:23:10|10211.9|10201.9|10209.3|10199.3|10212.1|10202.1|10209.3|10199.3|6
1634567000000|2021-10-18 14:23:20|10208.1|10198.1|10205.1|10195.1|10209.3|10199.3|10205.1|10195.1|9
1634567010000|2021-10-18 14:23:30|10204.9|10194.9|10206.5|10196.5|10207|10197|10204.9|10194.9|9
1634567020000|2021-10-18 14:23:40|10207.1|10197.1|10205.1|10195.1|10207.4|10197.4|10205.1|10195.1|9
1634567030000|2021-10-18 14:23:50|10204.5|10194.5|10203.5|10193.5|10204.5|10194.5|10200.3|10190.3|16
1634567040000|2021-10-18 14:24:00|10203.6|10193.6|10206|10196|10207.6|10197.6|10203.6|10193.6|11
1634567050000|2021-10-18 14:24:10|10205.8|10195.8|10204|10194|10206.1|10196.1|10204|10194|8
1634567060000|2021-10-18 14:24:20|10204.3|10194.3|10206.6|10196.6|10206.6|10196.6|10204.1|10194.1|11
1634567070000|2021-10-18 14:24:30|10207.1|10197.1|10212.8|10202.8|10212.8|10202.8|10207.1|10197.1|11
1634567090000|2021-10-18 14:24:50|10212.3|10202.3|10209.9|10199.9|10212.3|10202.3|10209.9|10199.9|4
1634567100000|2021-10-18 14:25:00|10208.4|10198.4|10205.1|10195.1|10208.4|10198.4|10205.1|10195.1|16
1634567110000|2021-10-18 14:25:10|10204.9|10194.9|10201.5|10191.5|10204.9|10194.9|10201.5|10191.5|8
1634567120000|2021-10-18 14:25:20|10200.8|10190.8|10199.3|10189.3|10200.8|10190.8|10197.8|10187.8|17
1634567130000|2021-10-18 14:25:30|10199.5|10189.5|10201.6|10191.6|10202|10192|10199.5|10189.5|6
1634567140000|2021-10-18 14:25:40|10202|10192|10202.5|10192.5|10202.6|10192.6|10201.9|10191.9|5
1634567150000|2021-10-18 14:25:50|10201.4|10191.4|10203|10193|10203|10193|10201.4|10191.4|2
1634567160000|2021-10-18 14:26:00|10204.3|10194.3|10204.6|10194.6|10204.6|10194.6|10204.3|10194.3|2
1634567170000|2021-10-18 14:26:10|10204.8|10194.8|10207.5|10197.5|10207.5|10197.5|10204.8|10194.8|10
1634567180000|2021-10-18 14:26:20|10208.1|10198.1|10201.9|10191.9|10208.1|10198.1|10201|10191|15
1634567190000|2021-10-18 14:26:30|10203.1|10193.1|10198.8|10188.8|10203.1|10193.1|10198.4|10188.4|7
1634567200000|2021-10-18 14:26:40|10198.5|10188.5|10194.3|10184.3|10199.1|10189.1|10194.3|10184.3|13
1634567210000|2021-10-18 14:26:50|10193.4|10183.4|10195|10185|10195|10185|10191.3|10181.3|19
1634567220000|2021-10-18 14:27:00|10194.5|10184.5|10198|10188|10198|10188|10193.8|10183.8|19
1634567230000|2021-10-18 14:27:10|10197.8|10187.8|10198.8|10188.8|10199|10189|10196.6|10186.6|12
1634567240000|2021-10-18 14:27:20|10199.3|10189.3|10198|10188|10199.8|10189.8|10196.9|10186.9|8
1634567260000|2021-10-18 14:27:40|10197.4|10187.4|10196.1|10186.1|10197.4|10187.4|10195.3|10185.3|6
1634567270000|2021-10-18 14:27:50|10196|10186|10196.6|10186.6|10196.6|10186.6|10196|10186|2
1634567280000|2021-10-18 14:28:00|10196.9|10186.9|10200.3|10190.3|10201|10191|10196.9|10186.9|10
1634567290000|2021-10-18 14:28:10|10200.4|10190.4|10202.3|10192.3|10202.3|10192.3|10200.4|10190.4|4
1634567300000|2021-10-18 14:28:20|10203|10193|10202.3|10192.3|10203|10193|10202.3|10192.3|3
1634567310000|2021-10-18 14:28:30|10202|10192|10197.5|10187.5|10202|10192|10197.4|10187.4|6
1634567320000|2021-10-18 14:28:40|10198.9|10188.9|10201.8|10191.8|10202.1|10192.1|10198.5|10188.5|13
1634567330000|2021-10-18 14:28:50|10202|10192|10202.3|10192.3|10202.8|10192.8|10201.4|10191.4|5
1634567340000|2021-10-18 14:29:00|10202.8|10192.8|10199.8|10189.8|10203.5|10193.5|10199.8|10189.8|9
1634567350000|2021-10-18 14:29:10|10200.3|10190.3|10201.9|10191.9|10201.9|10191.9|10200.1|10190.1|7
1634567360000|2021-10-18 14:29:20|10201.6|10191.6|10202.1|10192.1|10202.1|10192.1|10201.6|10191.6|4
1634567370000|2021-10-18 14:29:30|10201.8|10191.8|10202.6|10192.6|10202.6|10192.6|10201.8|10191.8|2
1634567380000|2021-10-18 14:29:40|10202.1|10192.1|10202.6|10192.6|10202.6|10192.6|10202.1|10192.1|5
1634567390000|2021-10-18 14:29:50|10202.4|10192.4|10199.4|10189.4|10202.4|10192.4|10197.3|10187.3|11
1634567400000|2021-10-18 14:30:00|10199.6|10189.6|10200.6|10190.6|10200.6|10190.6|10199.6|10189.6|4
1634567410000|2021-10-18 14:30:10|10200.9|10190.9|10200.8|10190.8|10200.9|10190.9|10200.8|10190.8|2
1634567420000|2021-10-18 14:30:20|10201.1|10191.1|10205.3|10195.3|10205.3|10195.3|10201.1|10191.1|4
1634567430000|2021-10-18 14:30:30|10206.5|10196.5|10206|10196|10208.6|10198.6|10206|10196|8
1634567440000|2021-10-18 14:30:40|10207.6|10197.6|10208|10198|10208|10198|10206.8|10196.8|7
1634567450000|2021-10-18 14:30:50|10208.4|10198.4|10213|10203|10213.1|10203.1|10208.4|10198.4|12
1634567460000|2021-10-18 14:31:00|10212.8|10202.8|10212.9|10202.9|10212.9|10202.9|10210.4|10200.4|13
1634567470000|2021-10-18 14:31:10|10212|10202|10212.8|10202.8|10212.8|10202.8|10212|10202|3
1634567480000|2021-10-18 14:31:20|10213.5|10203.5|10217.1|10207.1|10217.1|10207.1|10213.5|10203.5|5
1634567490000|2021-10-18 14:31:30|10217.4|10207.4|10218.8|10208.8|10218.8|10208.8|10217.4|10207.4|7
1634567500000|2021-10-18 14:31:40|10219|10209|10218.6|10208.6|10219.4|10209.4|10218.3|10208.3|7
1634567510000|2021-10-18 14:31:50|10218.5|10208.5|10217.3|10207.3|10218.5|10208.5|10217.3|10207.3|5
1634567520000|2021-10-18 14:32:00|10218.3|10208.3|10220.4|10210.4|10220.4|10210.4|10218.1|10208.1|9
1634567530000|2021-10-18 14:32:10|10220.6|10210.6|10224.9|10214.9|10224.9|10214.9|10220.6|10210.6|8
1634567540000|2021-10-18 14:32:20|10224.6|10214.6|10227.1|10217.1|10228.5|10218.5|10224.6|10214.6|22
1634567550000|2021-10-18 14:32:30|10227.6|10217.6|10226|10216|10227.9|10217.9|10225.8|10215.8|12
1634567560000|2021-10-18 14:32:40|10225.3|10215.3|10222.3|10212.3|10225.3|10215.3|10222.1|10212.1|10
1634567570000|2021-10-18 14:32:50|10222|10212|10222.3|10212.3|10222.3|10212.3|10222|10212|12
1634567580000|2021-10-18 14:33:00|10222.8|10212.8|10223.5|10213.5|10223.5|10213.5|10222.8|10212.8|4
1634567590000|2021-10-18 14:33:10|10223.8|10213.8|10224.6|10214.6|10224.6|10214.6|10223.8|10213.8|5
1634567600000|2021-10-18 14:33:20|10224.1|10214.1|10224.8|10214.8|10224.9|10214.9|10222.3|10212.3|10
1634567610000|2021-10-18 14:33:30|10225|10215|10225|10215|10225|10215|10224|10214|6
1634567620000|2021-10-18 14:33:40|10225.5|10215.5|10225.5|10215.5|10225.5|10215.5|10225.4|10215.4|3
1634567630000|2021-10-18 14:33:50|10226.1|10216.1|10226.1|10216.1|10226.6|10216.6|10226.1|10216.1|3
1634567640000|2021-10-18 14:34:00|10225.6|10215.6|10223.3|10213.3|10225.6|10215.6|10222.6|10212.6|9
1634567650000|2021-10-18 14:34:10|10222.5|10212.5|10223.4|10213.4|10224.8|10214.8|10222.5|10212.5|4
1634567660000|2021-10-18 14:34:20|10223.5|10213.5|10226|10216|10227|10217|10223.5|10213.5|8
1634567670000|2021-10-18 14:34:30|10226.6|10216.6|10227.3|10217.3|10227.9|10217.9|10226.1|10216.1|8
1634567680000|2021-10-18 14:34:40|10227.5|10217.5|10229|10219|10229|10219|10227.5|10217.5|6
1634567690000|2021-10-18 14:34:50|10228.4|10218.4|10229.1|10219.1|10229.5|10219.5|10228.4|10218.4|6
1634567700000|2021-10-18 14:35:00|10228.9|10218.9|10223.8|10213.8|10228.9|10218.9|10223.6|10213.6|17
1634567710000|2021-10-18 14:35:10|10224|10214|10222|10212|10224.5|10214.5|10219.8|10209.8|16
1634567720000|2021-10-18 14:35:20|10220.6|10210.6|10221.5|10211.5|10221.5|10211.5|10220.6|10210.6|4
1634567730000|2021-10-18 14:35:30|10220.9|10210.9|10214.5|10204.5|10220.9|10210.9|10214.5|10204.5|9
1634567740000|2021-10-18 14:35:40|10215|10205|10215.9|10205.9|10217|10207|10214.1|10204.1|9
1634567750000|2021-10-18 14:35:50|10216.6|10206.6|10215.8|10205.8|10216.6|10206.6|10215.8|10205.8|3
1634567760000|2021-10-18 14:36:00|10216|10206|10221|10211|10221|10211|10216|10206|9
1634567770000|2021-10-18 14:36:10|10221.6|10211.6|10221.1|10211.1|10221.6|10211.6|10221.1|10211.1|5
1634567780000|2021-10-18 14:36:20|10221.4|10211.4|10221.1|10211.1|10221.9|10211.9|10221.1|10211.1|5
1634567790000|2021-10-18 14:36:30|10220.6|10210.6|10220.1|10210.1|10220.6|10210.6|10220.1|10210.1|3
1634567800000|2021-10-18 14:36:40|10219.8|10209.8|10214.9|10204.9|10219.8|10209.8|10214.5|10204.5|9
1634567810000|2021-10-18 14:36:50|10215.5|10205.5|10215.9|10205.9|10216.6|10206.6|10215.5|10205.5|4
1634567820000|2021-10-18 14:37:00|10215.5|10205.5|10217|10207|10217.3|10207.3|10215.5|10205.5|5
1634567830000|2021-10-18 14:37:10|10217.3|10207.3|10221.1|10211.1|10221.1|10211.1|10217.3|10207.3|7
1634567840000|2021-10-18 14:37:20|10221.6|10211.6|10223.5|10213.5|10223.5|10213.5|10221.6|10211.6|6
1634567850000|2021-10-18 14:37:30|10224.4|10214.4|10224.9|10214.9|10224.9|10214.9|10223.8|10213.8|8
1634567860000|2021-10-18 14:37:40|10224.4|10214.4|10226|10216|10226|10216|10222.3|10212.3|13
1634567870000|2021-10-18 14:37:50|10226.1|10216.1|10227|10217|10227|10217|10226.1|10216.1|4
1634567880000|2021-10-18 14:38:00|10228|10218|10227.5|10217.5|10228|10218|10226.5|10216.5|8
1634567890000|2021-10-18 14:38:10|10227.4|10217.4|10226|10216|10227.4|10217.4|10225.6|10215.6|4
1634567900000|2021-10-18 14:38:20|10225.5|10215.5|10228.9|10218.9|10228.9|10218.9|10225.5|10215.5|8
1634567910000|2021-10-18 14:38:30|10227.9|10217.9|10228.1|10218.1|10230.4|10220.4|10227.3|10217.3|16
1634567920000|2021-10-18 14:38:40|10227.9|10217.9|10224.6|10214.6|10228|10218|10224.5|10214.5|9
1634567930000|2021-10-18 14:38:50|10223.4|10213.4|10222.1|10212.1|10224.3|10214.3|10222.1|10212.1|3
1634567940000|2021-10-18 14:39:00|10221.9|10211.9|10223.1|10213.1|10223.1|10213.1|10220.8|10210.8|9
1634567950000|2021-10-18 14:39:10|10224.4|10214.4|10220.8|10210.8|10224.4|10214.4|10219.9|10209.9|10
1634567960000|2021-10-18 14:39:20|10220.5|10210.5|10219.3|10209.3|10220.5|10210.5|10219.3|10209.3|3
1634567970000|2021-10-18 14:39:30|10220.1|10210.1|10218.4|10208.4|10220.8|10210.8|10217.9|10207.9|8
1634567980000|2021-10-18 14:39:40|10218|10208|10217.4|10207.4|10218|10208|10217.4|10207.4|4
1634567990000|2021-10-18 14:39:50|10216.6|10206.6|10216.6|10206.6|10216.6|10206.6|10216.6|10206.6|1
1634568000000|2021-10-18 14:40:00|10216.3|10206.3|10212.3|10202.3|10216.3|10206.3|10211.3|10201.3|11
1634568010000|2021-10-18 14:40:10|10211.5|10201.5|10205|10195|10211.5|10201.5|10205|10195|10
1634568020000|2021-10-18 14:40:20|10206.4|10196.4|10211.6|10201.6|10211.6|10201.6|10206.4|10196.4|14
1634568030000|2021-10-18 14:40:30|10210|10200|10207.1|10197.1|10210.3|10200.3|10207|10197|14
1634568040000|2021-10-18 14:40:40|10207.8|10197.8|10210.9|10200.9|10210.9|10200.9|10207.8|10197.8|9
1634568050000|2021-10-18 14:40:50|10211.3|10201.3|10208.5|10198.5|10211.3|10201.3|10207.9|10197.9|10
1634568060000|2021-10-18 14:41:00|10208.8|10198.8|10207.3|10197.3|10210.4|10200.4|10206.4|10196.4|12
1634568070000|2021-10-18 14:41:10|10207.6|10197.6|10206.5|10196.5|10207.8|10197.8|10206.4|10196.4|10
1634568080000|2021-10-18 14:41:20|10206.8|10196.8|10208.5|10198.5|10209.8|10199.8|10206.4|10196.4|14
1634568090000|2021-10-18 14:41:30|10207.3|10197.3|10207.6|10197.6|10208.5|10198.5|10207.3|10197.3|4
1634568100000|2021-10-18 14:41:40|10207.1|10197.1|10207.8|10197.8|10207.8|10197.8|10207.1|10197.1|3
1634568110000|2021-10-18 14:41:50|10206.9|10196.9|10207.4|10197.4|10207.4|10197.4|10205.4|10195.4|7
1634568130000|2021-10-18 14:42:10|10207.5|10197.5|10208.5|10198.5|10208.5|10198.5|10207.5|10197.5|3
1634568140000|2021-10-18 14:42:20|10208.6|10198.6|10210.5|10200.5|10211|10201|10208.6|10198.6|8
1634568150000|2021-10-18 14:42:30|10211|10201|10209.1|10199.1|10211|10201|10209.1|10199.1|4
1634568160000|2021-10-18 14:42:40|10208.6|10198.6|10207.5|10197.5|10208.6|10198.6|10207.5|10197.5|9
1634568170000|2021-10-18 14:42:50|10207.9|10197.9|10202.5|10192.5|10211|10201|10202.5|10192.5|19
1634568180000|2021-10-18 14:43:00|10201.5|10191.5|10205.3|10195.3|10205.3|10195.3|10201.5|10191.5|14
1634568190000|2021-10-18 14:43:10|10204|10194|10205.6|10195.6|10205.6|10195.6|10204|10194|7
1634568200000|2021-10-18 14:43:20|10205.4|10195.4|10205.6|10195.6|10205.6|10195.6|10204.3|10194.3|11
1634568210000|2021-10-18 14:43:30|10205.5|10195.5|10203.8|10193.8|10206.3|10196.3|10203.8|10193.8|9
1634568220000|2021-10-18 14:43:40|10203.9|10193.9|10202.4|10192.4|10204.1|10194.1|10201|10191|15
1634568230000|2021-10-18 14:43:50|10202.3|10192.3|10202.6|10192.6|10202.6|10192.6|10201.1|10191.1|6
1634568240000|2021-10-18 14:44:00|10202.1|10192.1|10205|10195|10205|10195|10199.8|10189.8|19
1634568250000|2021-10-18 14:44:10|10205.4|10195.4|10207.8|10197.8|10207.8|10197.8|10205.4|10195.4|12
1634568260000|2021-10-18 14:44:20|10208.4|10198.4|10209.6|10199.6|10211.5|10201.5|10208.4|10198.4|16
1634568270000|2021-10-18 14:44:30|10208.3|10198.3|10212.6|10202.6|10213.4|10203.4|10208.3|10198.3|14
1634568280000|2021-10-18 14:44:40|10212.3|10202.3|10209.3|10199.3|10212.3|10202.3|10208|10198|13
1634568290000|2021-10-18 14:44:50|10209.9|10199.9|10211|10201|10211.9|10201.9|10209.9|10199.9|6
1634568300000|2021-10-18 14:45:00|10210.6|10200.6|10212.4|10202.4|10212.4|10202.4|10209.5|10199.5|13
1634568310000|2021-10-18 14:45:10|10212.3|10202.3|10212.3|10202.3|10212.3|10202.3|10212.3|10202.3|1
1634568320000|2021-10-18 14:45:20|10212.4|10202.4|10213.1|10203.1|10213.1|10203.1|10212.4|10202.4|2
1634568330000|2021-10-18 14:45:30|10214.5|10204.5|10212.1|10202.1|10215.4|10205.4|10212.1|10202.1|5
1634568340000|2021-10-18 14:45:40|10212.5|10202.5|10213.3|10203.3|10213.3|10203.3|10212.5|10202.5|3
1634568350000|2021-10-18 14:45:50|10213.6|10203.6|10215.1|10205.1|10215.1|10205.1|10213.6|10203.6|4
1634568360000|2021-10-18 14:46:00|10215.8|10205.8|10215.8|10205.8|10215.8|10205.8|10215.8|10205.8|1
1634568370000|2021-10-18 14:46:10|10216.6|10206.6|10213.6|10203.6|10216.6|10206.6|10213.6|10203.6|12
1634568380000|2021-10-18 14:46:20|10213.9|10203.9|10215|10205|10215|10205|10213.9|10203.9|5
1634568390000|2021-10-18 14:46:30|10214.5|10204.5|10214.3|10204.3|10214.5|10204.5|10214.3|10204.3|2
1634568400000|2021-10-18 14:46:40|10214|10204|10212.8|10202.8|10214|10204|10212.8|10202.8|4
1634568410000|2021-10-18 14:46:50|10212.9|10202.9|10214.8|10204.8|10214.8|10204.8|10212.9|10202.9|5
1634568420000|2021-10-18 14:47:00|10215.5|10205.5|10214.4|10204.4|10215.5|10205.5|10213.6|10203.6|8
1634568430000|2021-10-18 14:47:10|10214.6|10204.6|10216.3|10206.3|10216.3|10206.3|10214.6|10204.6|4
1634568440000|2021-10-18 14:47:20|10216.6|10206.6|10217.1|10207.1|10218.3|10208.3|10216.6|10206.6|10
1634568450000|2021-10-18 14:47:30|10217.4|10207.4|10218.1|10208.1|10218.3|10208.3|10217.3|10207.3|12
1634568460000|2021-10-18 14:47:40|10218.3|10208.3|10218.6|10208.6|10219.3|10209.3|10217|10207|13
1634568470000|2021-10-18 14:47:50|10218.1|10208.1|10218|10208|10218.9|10208.9|10218|10208|5
1634568480000|2021-10-18 14:48:00|10217.4|10207.4|10217.3|10207.3|10217.9|10207.9|10217.3|10207.3|5
1634568490000|2021-10-18 14:48:10|10217.9|10207.9|10218.4|10208.4|10218.4|10208.4|10217.3|10207.3|11
1634568500000|2021-10-18 14:48:20|10218.9|10208.9|10217.3|10207.3|10218.9|10208.9|10216.8|10206.8|19
1634568510000|2021-10-18 14:48:30|10217.9|10207.9|10217.9|10207.9|10217.9|10207.9|10217.9|10207.9|1
1634568530000|2021-10-18 14:48:50|10217|10207|10218.4|10208.4|10218.4|10208.4|10217|10207|8
1634568540000|2021-10-18 14:49:00|10218.5|10208.5|10217.9|10207.9|10219.4|10209.4|10215.6|10205.6|11
1634568550000|2021-10-18 14:49:10|10217.1|10207.1|10218|10208|10218.3|10208.3|10217.1|10207.1|8
1634568560000|2021-10-18 14:49:20|10217.8|10207.8|10216.8|10206.8|10217.8|10207.8|10216.8|10206.8|2
1634568570000|2021-10-18 14:49:30|10216.5|10206.5|10216.5|10206.5|10216.5|10206.5|10215.1|10205.1|8
1634568580000|2021-10-18 14:49:40|10215.9|10205.9|10214.3|10204.3|10216.5|10206.5|10214.3|10204.3|10
1634568590000|2021-10-18 14:49:50|10213.8|10203.8|10213.9|10203.9|10214.4|10204.4|10213.8|10203.8|5
1634568600000|2021-10-18 14:50:00|10213.3|10203.3|10207.4|10197.4|10213.3|10203.3|10207.1|10197.1|16
1634568610000|2021-10-18 14:50:10|10207.9|10197.9|10207.3|10197.3|10208.1|10198.1|10206.5|10196.5|8
1634568620000|2021-10-18 14:50:20|10206.9|10196.9|10205.1|10195.1|10206.9|10196.9|10203.6|10193.6|16
1634568630000|2021-10-18 14:50:30|10204.4|10194.4|10205.3|10195.3|10206|10196|10204.1|10194.1|18
1634568640000|2021-10-18 14:50:40|10204.5|10194.5|10203.1|10193.1|10205.3|10195.3|10203.1|10193.1|14
1634568650000|2021-10-18 14:50:50|10203.3|10193.3|10201.9|10191.9|10205.9|10195.9|10201.4|10191.4|16
1634568660000|2021-10-18 14:51:00|10200.9|10190.9|10189.1|10179.1|10200.9|10190.9|10187.1|10177.1|19
1634568670000|2021-10-18 14:51:10|10188.3|10178.3|10190.1|10180.1|10190.1|10180.1|10188.3|10178.3|10
1634568680000|2021-10-18 14:51:20|10190|10180|10187.4|10177.4|10190|10180|10187.4|10177.4|12
1634568690000|2021-10-18 14:51:30|10187.3|10177.3|10180.6|10170.6|10187.3|10177.3|10180.6|10170.6|15
1634568700000|2021-10-18 14:51:40|10180.3|10170.3|10179.1|10169.1|10181.6|10171.6|10178.6|10168.6|15
1634568710000|2021-10-18 14:51:50|10180|10170|10175.9|10165.9|10180|10170|10174.6|10164.6|22
1634568720000|2021-10-18 14:52:00|10177.5|10167.5|10180.9|10170.9|10181.3|10171.3|10177.5|10167.5|22
1634568730000|2021-10-18 14:52:10|10180.6|10170.6|10179.5|10169.5|10181.1|10171.1|10178.3|10168.3|14
1634568740000|2021-10-18 14:52:20|10180.1|10170.1|10179.1|10169.1|10181|10171|10177.9|10167.9|18
1634568750000|2021-10-18 14:52:30|10179.3|10169.3|10181.3|10171.3|10181.3|10171.3|10179|10169|10
1634568760000|2021-10-18 14:52:40|10182.8|10172.8|10186.1|10176.1|10186.1|10176.1|10181.5|10171.5|9
1634568770000|2021-10-18 14:52:50|10186.6|10176.6|10185.5|10175.5|10187.3|10177.3|10185.5|10175.5|12
1634568780000|2021-10-18 14:53:00|10185.9|10175.9|10187.5|10177.5|10187.5|10177.5|10185.8|10175.8|14
1634568790000|2021-10-18 14:53:10|10186.8|10176.8|10187.3|10177.3|10187.3|10177.3|10186.1|10176.1|11
1634568800000|2021-10-18 14:53:20|10187.5|10177.5|10187|10177|10187.5|10177.5|10185.8|10175.8|7
1634568810000|2021-10-18 14:53:30|10186.8|10176.8|10185.1|10175.1|10187.3|10177.3|10185.1|10175.1|18
1634568820000|2021-10-18 14:53:40|10184.5|10174.5|10178.9|10168.9|10184.5|10174.5|10178.9|10168.9|12
1634568830000|2021-10-18 14:53:50|10179.3|10169.3|10184.3|10174.3|10184.3|10174.3|10179.3|10169.3|8
1634568840000|2021-10-18 14:54:00|10183.3|10173.3|10181.3|10171.3|10185|10175|10180.1|10170.1|16
1634568850000|2021-10-18 14:54:10|10181.6|10171.6|10181.6|10171.6|10182.6|10172.6|10181.1|10171.1|9
1634568860000|2021-10-18 14:54:20|10182.4|10172.4|10184.1|10174.1|10184.1|10174.1|10182.4|10172.4|6
1634568870000|2021-10-18 14:54:30|10184.4|10174.4|10186.9|10176.9|10187.1|10177.1|10184.4|10174.4|6
1634568880000|2021-10-18 14:54:40|10187.1|10177.1|10184.8|10174.8|10187.6|10177.6|10184.8|10174.8|10
1634568890000|2021-10-18 14:54:50|10186|10176|10185.6|10175.6|10187.1|10177.1|10185.6|10175.6|9
1634568900000|2021-10-18 14:55:00|10186.1|10176.1|10186.8|10176.8|10186.8|10176.8|10185.1|10175.1|7
1634568910000|2021-10-18 14:55:10|10187|10177|10187.6|10177.6|10187.6|10177.6|10186.8|10176.8|5
1634568920000|2021-10-18 14:55:20|10187.9|10177.9|10188.5|10178.5|10188.8|10178.8|10187.9|10177.9|4
1634568930000|2021-10-18 14:55:30|10188.8|10178.8|10182.5|10172.5|10188.8|10178.8|10180.4|10170.4|11
1634568940000|2021-10-18 14:55:40|10182.4|10172.4|10182.3|10172.3|10182.4|10172.4|10180.3|10170.3|8
1634568950000|2021-10-18 14:55:50|10180.4|10170.4|10172.1|10162.1|10180.4|10170.4|10171.8|10161.8|20
1634568960000|2021-10-18 14:56:00|10170.6|10160.6|10173.1|10163.1|10173.1|10163.1|10168.6|10158.6|21
1634568970000|2021-10-18 14:56:10|10173.5|10163.5|10175.4|10165.4|10175.4|10165.4|10173.5|10163.5|8
1634568980000|2021-10-18 14:56:20|10176.1|10166.1|10176.4|10166.4|10176.4|10166.4|10174.4|10164.4|6
1634568990000|2021-10-18 14:56:30|10175.9|10165.9|10174.6|10164.6|10175.9|10165.9|10174.3|10164.3|12
1634569000000|2021-10-18 14:56:40|10174.8|10164.8|10175.6|10165.6|10176.1|10166.1|10174.8|10164.8|4
1634569010000|2021-10-18 14:56:50|10175.5|10165.5|10172.5|10162.5|10175.5|10165.5|10172.1|10162.1|10
1634569020000|2021-10-18 14:57:00|10172.6|10162.6|10174.6|10164.6|10174.6|10164.6|10172.3|10162.3|12
1634569030000|2021-10-18 14:57:10|10175.5|10165.5|10180|10170|10180|10170|10175.3|10165.3|14
1634569040000|2021-10-18 14:57:20|10179.5|10169.5|10174.8|10164.8|10179.5|10169.5|10173.5|10163.5|7
1634569050000|2021-10-18 14:57:30|10173.9|10163.9|10173.8|10163.8|10179.5|10169.5|10173.5|10163.5|20
1634569060000|2021-10-18 14:57:40|10174|10164|10179.4|10169.4|10179.4|10169.4|10174|10164|12
1634569070000|2021-10-18 14:57:50|10178.6|10168.6|10178.8|10168.8|10179.5|10169.5|10178.4|10168.4|8
1634569080000|2021-10-18 14:58:00|10179.3|10169.3|10179.5|10169.5|10181.1|10171.1|10179.3|10169.3|17
1634569090000|2021-10-18 14:58:10|10179.1|10169.1|10179.5|10169.5|10179.6|10169.6|10179.1|10169.1|4
1634569100000|2021-10-18 14:58:20|10181.1|10171.1|10180.3|10170.3|10182|10172|10180.3|10170.3|5
1634569110000|2021-10-18 14:58:30|10180.5|10170.5|10177.4|10167.4|10180.5|10170.5|10176.3|10166.3|22
1634569120000|2021-10-18 14:58:40|10177.5|10167.5|10177.1|10167.1|10177.5|10167.5|10176.6|10166.6|14
1634569130000|2021-10-18 14:58:50|10177.4|10167.4|10177.1|10167.1|10178.9|10168.9|10175.5|10165.5|13
1634569140000|2021-10-18 14:59:00|10176.9|10166.9|10178|10168|10178.6|10168.6|10176.5|10166.5|14
1634569150000|2021-10-18 14:59:10|10178.3|10168.3|10179.6|10169.6|10179.6|10169.6|10178.1|10168.1|10
1634569160000|2021-10-18 14:59:20|10179.8|10169.8|10182.6|10172.6|10184|10174|10179.8|10169.8|16
1634569170000|2021-10-18 14:59:30|10184.3|10174.3|10184.3|10174.3|10184.4|10174.4|10184.3|10174.3|3
1634569180000|2021-10-18 14:59:40|10184.4|10174.4|10184.5|10174.5|10185.3|10175.3|10184.1|10174.1|7
1634569190000|2021-10-18 14:59:50|10184.4|10174.4|10183.6|10173.6|10184.5|10174.5|10183.6|10173.6|6
1634569200000|2021-10-18 15:00:00|10184|10174|10186.1|10176.1|10187.8|10176.3|10179.9|10169.9|19
1634569210000|2021-10-18 15:00:10|10186.3|10176.3|10191.4|10181.4|10193.1|10183.1|10186.3|10176.3|28
1634569220000|2021-10-18 15:00:20|10192.1|10182.1|10192.4|10182.4|10193.1|10183.1|10190.8|10180.8|23
1634569230000|2021-10-18 15:00:30|10191.1|10181.1|10191.4|10181.4|10191.9|10181.9|10190.4|10180.4|12
1634569240000|2021-10-18 15:00:40|10191.8|10181.8|10195|10185|10195.4|10185.4|10191.8|10181.8|13
1634569250000|2021-10-18 15:00:50|10194.9|10184.9|10193.9|10183.9|10194.9|10184.9|10192.5|10182.5|15
1634569260000|2021-10-18 15:01:00|10194|10184|10192.8|10182.8|10195.3|10185.3|10192.8|10182.8|22
1634569270000|2021-10-18 15:01:10|10192.4|10182.4|10188.4|10178.4|10193.5|10183.5|10188.4|10178.4|14
1634569280000|2021-10-18 15:01:20|10188.9|10178.9|10188.1|10178.1|10188.9|10178.9|10187.5|10177.5|8
1634569290000|2021-10-18 15:01:30|10187.6|10177.6|10188.5|10178.5|10188.8|10178.8|10187.4|10177.4|8
1634569300000|2021-10-18 15:01:40|10189.1|10179.1|10187.1|10177.1|10189.1|10179.1|10187.1|10177.1|9
1634569310000|2021-10-18 15:01:50|10186.6|10176.6|10188.1|10178.1|10188.6|10178.6|10185.6|10175.6|14
1634569320000|2021-10-18 15:02:00|10187.6|10177.6|10188.1|10178.1|10189|10179|10185.5|10175.5|11
1634569330000|2021-10-18 15:02:10|10188.5|10178.5|10188.5|10178.5|10188.5|10178.5|10188.5|10178.5|1
1634569340000|2021-10-18 15:02:20|10188.1|10178.1|10188.5|10178.5|10188.5|10178.5|10188.1|10178.1|2
1634569350000|2021-10-18 15:02:30|10188.1|10178.1|10188.1|10178.1|10188.6|10178.6|10188.1|10178.1|3
1634569360000|2021-10-18 15:02:40|10187.8|10177.8|10188.1|10178.1|10188.1|10178.1|10187.8|10177.8|4
1634569370000|2021-10-18 15:02:50|10187.6|10177.6|10184.6|10174.6|10187.6|10177.6|10184.4|10174.4|8
1634569380000|2021-10-18 15:03:00|10184.3|10174.3|10184.1|10174.1|10184.6|10174.6|10183.1|10173.1|10
1634569390000|2021-10-18 15:03:10|10183.9|10173.9|10183.4|10173.4|10183.9|10173.9|10182.9|10172.9|6
1634569400000|2021-10-18 15:03:20|10183.6|10173.6|10182.5|10172.5|10183.6|10173.6|10182.5|10172.5|5
1634569410000|2021-10-18 15:03:30|10182.6|10172.6|10183.5|10173.5|10183.5|10173.5|10181.9|10171.9|9
1634569420000|2021-10-18 15:03:40|10183.1|10173.1|10182|10172|10183.1|10173.1|10182|10172|6
1634569430000|2021-10-18 15:03:50|10181.6|10171.6|10181.9|10171.9|10181.9|10171.9|10181.4|10171.4|5
1634569440000|2021-10-18 15:04:00|10182.1|10172.1|10182.4|10172.4|10182.6|10172.6|10180.9|10170.9|14
1634569450000|2021-10-18 15:04:10|10181.9|10171.9|10182.3|10172.3|10182.3|10172.3|10181.9|10171.9|2
1634569460000|2021-10-18 15:04:20|10181.9|10171.9|10182.4|10172.4|10182.4|10172.4|10181.5|10171.5|4
1634569470000|2021-10-18 15:04:30|10181.9|10171.9|10182.5|10172.5|10182.5|10172.5|10181.8|10171.8|4
1634569480000|2021-10-18 15:04:40|10182.4|10172.4|10182.4|10172.4|10183|10173|10182.4|10172.4|7
1634569490000|2021-10-18 15:04:50|10182|10172|10182.3|10172.3|10182.5|10172.5|10181.3|10171.3|8
1634569530000|2021-10-18 15:05:30|10182.4|10172.4|10182.4|10172.4|10182.4|10172.4|10182.4|10172.4|1
1634569540000|2021-10-18 15:05:40|10183|10173|10186.9|10176.9|10187.4|10177.4|10182.9|10172.9|12
1634569550000|2021-10-18 15:05:50|10186.3|10176.3|10185.4|10175.4|10186.3|10176.3|10185.3|10175.3|8
1634569560000|2021-10-18 15:06:00|10185.6|10175.6|10185.1|10175.1|10185.6|10175.6|10185.1|10175.1|3
1634569570000|2021-10-18 15:06:10|10185.4|10175.4|10183.8|10173.8|10185.4|10175.4|10183.8|10173.8|10
1634569580000|2021-10-18 15:06:20|10183.4|10173.4|10183.4|10173.4|10183.4|10173.4|10182.6|10172.6|3
1634569600000|2021-10-18 15:06:40|10183.1|10173.1|10183.5|10173.5|10183.5|10173.5|10182.6|10172.6|8
1634569610000|2021-10-18 15:06:50|10183.6|10173.6|10183.4|10173.4|10183.6|10173.6|10183.4|10173.4|2
1634569620000|2021-10-18 15:07:00|10182.8|10172.8|10182.3|10172.3|10182.8|10172.8|10182.3|10172.3|4
1634569630000|2021-10-18 15:07:10|10182.9|10172.9|10182.4|10172.4|10182.9|10172.9|10182.4|10172.4|5
1634569640000|2021-10-18 15:07:20|10182.6|10172.6|10182.3|10172.3|10182.6|10172.6|10182.3|10172.3|4
1634569650000|2021-10-18 15:07:30|10182.9|10172.9|10182.9|10172.9|10183.6|10173.6|10182.4|10172.4|10
1634569660000|2021-10-18 15:07:40|10182.4|10172.4|10184.3|10174.3|10184.3|10174.3|10182.4|10172.4|9
1634569670000|2021-10-18 15:07:50|10183.6|10173.6|10181.8|10171.8|10183.6|10173.6|10181.8|10171.8|10
1634569680000|2021-10-18 15:08:00|10182.1|10172.1|10181.4|10171.4|10182.4|10172.4|10181.4|10171.4|5
1634569690000|2021-10-18 15:08:10|10181.3|10171.3|10176.1|10166.1|10181.3|10171.3|10176.1|10166.1|11
1634569700000|2021-10-18 15:08:20|10175.5|10165.5|10173.8|10163.8|10176.3|10166.3|10173.8|10163.8|11
1634569710000|2021-10-18 15:08:30|10173.5|10163.5|10173.3|10163.3|10173.5|10163.5|10171.5|10161.5|11
1634569720000|2021-10-18 15:08:40|10173.8|10163.8|10173.3|10163.3|10173.9|10163.9|10171.6|10161.6|12
1634569730000|2021-10-18 15:08:50|10173|10163|10173.6|10163.6|10173.6|10163.6|10172.3|10162.3|15
1634569740000|2021-10-18 15:09:00|10173.9|10163.9|10173.8|10163.8|10173.9|10163.9|10173|10163|5
1634569760000|2021-10-18 15:09:20|10174|10164|10172.8|10162.8|10174|10164|10172.8|10162.8|8
1634569770000|2021-10-18 15:09:30|10173|10163|10173.6|10163.6|10173.9|10163.9|10173|10163|4
1634569780000|2021-10-18 15:09:40|10173.8|10163.8|10173.9|10163.9|10174.3|10164.3|10173.8|10163.8|5
1634569790000|2021-10-18 15:09:50|10173.6|10163.6|10172.8|10162.8|10174|10164|10172.4|10162.4|10
1634569800000|2021-10-18 15:10:00|10173.3|10163.3|10173.1|10163.1|10173.8|10163.8|10172.8|10162.8|5
1634569820000|2021-10-18 15:10:20|10172.5|10162.5|10169.8|10159.8|10172.5|10162.5|10169.8|10159.8|7
1634569830000|2021-10-18 15:10:30|10169.3|10159.3|10169.3|10159.3|10169.3|10159.3|10169.3|10159.3|1
1634569840000|2021-10-18 15:10:40|10168.3|10158.3|10166.1|10156.1|10168.3|10158.3|10166.1|10156.1|6
1634569850000|2021-10-18 15:10:50|10165.6|10155.6|10163.3|10153.3|10166.4|10156.4|10163.3|10153.3|7
1634569860000|2021-10-18 15:11:00|10163.6|10153.6|10163.6|10153.6|10164.3|10154.3|10161.5|10151.5|16
1634569870000|2021-10-18 15:11:10|10163.8|10153.8|10165.3|10155.3|10165.3|10155.3|10163.8|10153.8|8
1634569880000|2021-10-18 15:11:20|10165.9|10155.9|10164.3|10154.3|10165.9|10155.9|10163.4|10153.4|9
1634569890000|2021-10-18 15:11:30|10164.5|10154.5|10165.6|10155.6|10165.6|10155.6|10164.5|10154.5|4
1634569900000|2021-10-18 15:11:40|10165.4|10155.4|10166.3|10156.3|10166.4|10156.4|10163.9|10153.9|17
1634569910000|2021-10-18 15:11:50|10166|10156|10166.1|10156.1|10167.3|10157.3|10165|10155|12
1634569920000|2021-10-18 15:12:00|10165.9|10155.9|10167.5|10157.5|10167.5|10157.5|10165.9|10155.9|8
1634569930000|2021-10-18 15:12:10|10167.3|10157.3|10167.5|10157.5|10169|10159|10167|10157|13
1634569940000|2021-10-18 15:12:20|10167.6|10157.6|10165.3|10155.3|10167.6|10157.6|10165.3|10155.3|11
1634569950000|2021-10-18 15:12:30|10166.1|10156.1|10166.5|10156.5|10167.1|10157.1|10166.1|10156.1|5
1634569960000|2021-10-18 15:12:40|10166.3|10156.3|10165.4|10155.4|10166.3|10156.3|10165.4|10155.4|3
1634569970000|2021-10-18 15:12:50|10164.8|10154.8|10163.3|10153.3|10164.8|10154.8|10163.3|10153.3|4
1634569980000|2021-10-18 15:13:00|10164.1|10154.1|10165|10155|10167.1|10157.1|10164.1|10154.1|10
1634569990000|2021-10-18 15:13:10|10164.6|10154.6|10162|10152|10164.6|10154.6|10162|10152|11
1634570000000|2021-10-18 15:13:20|10162.8|10152.8|10162|10152|10165.5|10155.5|10162|10152|15
1634570010000|2021-10-18 15:13:30|10162.9|10152.9|10162.1|10152.1|10162.9|10152.9|10161.8|10151.8|7
1634570020000|2021-10-18 15:13:40|10162.6|10152.6|10161.9|10151.9|10162.6|10152.6|10161.9|10151.9|5
1634570030000|2021-10-18 15:13:50|10161.6|10151.6|10155.8|10145.8|10161.6|10151.6|10155.3|10145.3|19
1634570040000|2021-10-18 15:14:00|10155.4|10145.4|10146.8|10136.8|10155.4|10145.4|10146.8|10136.8|23
1634570050000|2021-10-18 15:14:10|10147|10137|10151.3|10141.3|10151.3|10141.3|10146.6|10136.6|22
1634570060000|2021-10-18 15:14:20|10152|10142|10159|10149|10159|10149|10152|10142|21
1634570070000|2021-10-18 15:14:30|10158.8|10148.8|10160|10150|10160|10150|10158.5|10148.5|13
1634570080000|2021-10-18 15:14:40|10160.3|10150.3|10161.1|10151.1|10162.3|10152.3|10160.1|10150.1|16
1634570090000|2021-10-18 15:14:50|10161.5|10151.5|10158.9|10148.9|10161.5|10151.5|10158.1|10148.1|8
1634570100000|2021-10-18 15:15:00|10159.4|10149.4|10164.4|10154.4|10164.6|10154.6|10158.6|10148.6|16
1634570110000|2021-10-18 15:15:10|10166.9|10156.9|10163.9|10153.9|10166.9|10156.9|10163.1|10153.1|14
1634570120000|2021-10-18 15:15:20|10164.8|10154.8|10165.5|10155.5|10166.8|10156.8|10164.8|10154.8|7
1634570130000|2021-10-18 15:15:30|10165|10155|10163.9|10153.9|10165|10155|10163.9|10153.9|5
1634570140000|2021-10-18 15:15:40|10164.4|10154.4|10165.9|10155.9|10165.9|10155.9|10164.4|10154.4|7
1634570150000|2021-10-18 15:15:50|10165.1|10155.1|10162.9|10152.9|10165.1|10155.1|10162.9|10152.9|11
1634570160000|2021-10-18 15:16:00|10162.8|10152.8|10161.9|10151.9|10162.8|10152.8|10161.1|10151.1|8
1634570170000|2021-10-18 15:16:10|10162.6|10152.6|10160.6|10150.6|10162.6|10152.6|10160.6|10150.6|5
1634570180000|2021-10-18 15:16:20|10160.9|10150.9|10162.6|10152.6|10163.5|10153.5|10160.9|10150.9|7
1634570190000|2021-10-18 15:16:30|10163.1|10153.1|10162.6|10152.6|10163.1|10153.1|10162.6|10152.6|2
1634570200000|2021-10-18 15:16:40|10163.1|10153.1|10159.5|10149.5|10163.6|10153.6|10159.4|10149.4|13
1634570210000|2021-10-18 15:16:50|10159.3|10149.3|10157.4|10147.4|10159.6|10149.6|10155.8|10145.8|12
1634570220000|2021-10-18 15:17:00|10157.6|10147.6|10157.4|10147.4|10157.6|10147.6|10156.6|10146.6|4
1634570230000|2021-10-18 15:17:10|10157.6|10147.6|10160|10150|10160|10150|10157.6|10147.6|6
1634570240000|2021-10-18 15:17:20|10160.4|10150.4|10161.3|10151.3|10161.3|10151.3|10159.4|10149.4|11
1634570250000|2021-10-18 15:17:30|10161.4|10151.4|10161.9|10151.9|10162.3|10152.3|10161.4|10151.4|7
1634570260000|2021-10-18 15:17:40|10162.3|10152.3|10161.3|10151.3|10162.3|10152.3|10161.3|10151.3|4
1634570270000|2021-10-18 15:17:50|10161.9|10151.9|10162|10152|10162|10152|10161.8|10151.8|3
1634570280000|2021-10-18 15:18:00|10162.1|10152.1|10162.1|10152.1|10162.4|10152.4|10162.1|10152.1|3
1634570290000|2021-10-18 15:18:10|10162|10152|10161.8|10151.8|10162|10152|10161.4|10151.4|4
1634570300000|2021-10-18 15:18:20|10162|10152|10163.4|10153.4|10163.4|10153.4|10162|10152|8
1634570310000|2021-10-18 15:18:30|10163.5|10153.5|10167|10157|10167|10157|10163.5|10153.5|8
1634570320000|2021-10-18 15:18:40|10166.9|10156.9|10169.9|10159.9|10169.9|10159.9|10166.9|10156.9|10
1634570330000|2021-10-18 15:18:50|10169.8|10159.8|10167.3|10157.3|10169.8|10159.8|10166.6|10156.6|9
1634570340000|2021-10-18 15:19:00|10167.6|10157.6|10167.3|10157.3|10167.8|10157.8|10167.1|10157.1|8
1634570350000|2021-10-18 15:19:10|10167.1|10157.1|10171.9|10161.9|10171.9|10161.9|10167.1|10157.1|15
1634570360000|2021-10-18 15:19:20|10172.5|10162.5|10174.9|10164.9|10180.1|10170.1|10172.5|10162.5|17
1634570370000|2021-10-18 15:19:30|10175.1|10165.1|10173.8|10163.8|10175.1|10165.1|10173.8|10163.8|9
1634570380000|2021-10-18 15:19:40|10174.1|10164.1|10175.6|10165.6|10176|10166|10174.1|10164.1|5
1634570390000|2021-10-18 15:19:50|10175.5|10165.5|10175.6|10165.6|10175.6|10165.6|10175.5|10165.5|2
1634570400000|2021-10-18 15:20:00|10175.9|10165.9|10170.3|10160.3|10178|10168|10170.3|10160.3|17
1634570410000|2021-10-18 15:20:10|10170|10160|10168.9|10158.9|10170|10160|10165.4|10155.4|13
1634570420000|2021-10-18 15:20:20|10169.1|10159.1|10171.1|10161.1|10171.6|10161.6|10169|10159|13
1634570430000|2021-10-18 15:20:30|10171.5|10161.5|10171.5|10161.5|10172.5|10162.5|10171.5|10161.5|11
1634570440000|2021-10-18 15:20:40|10170.6|10160.6|10169.9|10159.9|10170.6|10160.6|10168.5|10158.5|7
1634570450000|2021-10-18 15:20:50|10170.4|10160.4|10170.8|10160.8|10170.8|10160.8|10169.6|10159.6|5
1634570460000|2021-10-18 15:21:00|10171.1|10161.1|10168.1|10158.1|10171.4|10161.4|10168.1|10158.1|11
1634570470000|2021-10-18 15:21:10|10168.5|10158.5|10169.3|10159.3|10169.9|10159.9|10168.5|10158.5|7
1634570480000|2021-10-18 15:21:20|10169.5|10159.5|10172|10162|10172.1|10162.1|10169.5|10159.5|7
1634570490000|2021-10-18 15:21:30|10171.8|10161.8|10173.3|10163.3|10173.6|10163.6|10171.8|10161.8|12
1634570500000|2021-10-18 15:21:40|10173.5|10163.5|10177.8|10167.8|10177.8|10167.8|10173.5|10163.5|10
1634570510000|2021-10-18 15:21:50|10179|10169|10177.1|10167.1|10179|10169|10177.1|10167.1|6
1634570520000|2021-10-18 15:22:00|10177.6|10167.6|10178.3|10168.3|10178.3|10168.3|10175.5|10165.5|11
1634570530000|2021-10-18 15:22:10|10178.6|10168.6|10177.9|10167.9|10179.3|10169.3|10177.6|10167.6|8
1634570540000|2021-10-18 15:22:20|10178.3|10168.3|10177.6|10167.6|10178.3|10168.3|10177.6|10167.6|3
1634570550000|2021-10-18 15:22:30|10177.3|10167.3|10174.6|10164.6|10177.4|10167.4|10174.6|10164.6|9
1634570560000|2021-10-18 15:22:40|10174.5|10164.5|10168.6|10158.6|10174.5|10164.5|10168.4|10158.4|6
1634570570000|2021-10-18 15:22:50|10167.9|10157.9|10170.3|10160.3|10170.3|10160.3|10167.9|10157.9|7
1634570580000|2021-10-18 15:23:00|10170.5|10160.5|10170.4|10160.4|10171.1|10161.1|10169.6|10159.6|8
1634570590000|2021-10-18 15:23:10|10170.5|10160.5|10167.4|10157.4|10172|10162|10167.4|10157.4|13
1634570600000|2021-10-18 15:23:20|10167.6|10157.6|10166|10156|10167.6|10157.6|10164.9|10154.9|6
1634570610000|2021-10-18 15:23:30|10166.3|10156.3|10166.3|10156.3|10166.6|10156.6|10166.3|10156.3|4
1634570620000|2021-10-18 15:23:40|10166|10156|10163.4|10153.4|10166|10156|10163.4|10153.4|4
1634570630000|2021-10-18 15:23:50|10163.3|10153.3|10161.9|10151.9|10163.3|10153.3|10161.9|10151.9|3
1634570640000|2021-10-18 15:24:00|10162|10152|10162.8|10152.8|10162.8|10152.8|10162|10152|7
1634570650000|2021-10-18 15:24:10|10162.5|10152.5|10162.5|10152.5|10162.5|10152.5|10162.5|10152.5|1
1634570670000|2021-10-18 15:24:30|10162.1|10152.1|10162.5|10152.5|10162.5|10152.5|10161.3|10151.3|7
1634570680000|2021-10-18 15:24:40|10163|10153|10162.5|10152.5|10163|10153|10162.5|10152.5|3
1634570690000|2021-10-18 15:24:50|10163|10153|10164|10154|10164|10154|10162.4|10152.4|7
1634570700000|2021-10-18 15:25:00|10165.6|10155.6|10167.8|10157.8|10167.8|10157.8|10165.3|10155.3|18
1634570710000|2021-10-18 15:25:10|10167.5|10157.5|10164.9|10154.9|10167.5|10157.5|10164.9|10154.9|9
1634570720000|2021-10-18 15:25:20|10163.9|10153.9|10165.4|10155.4|10165.4|10155.4|10163.9|10153.9|5
1634570730000|2021-10-18 15:25:30|10165.1|10155.1|10165.3|10155.3|10166|10156|10163.8|10153.8|10
1634570740000|2021-10-18 15:25:40|10165.9|10155.9|10161.4|10151.4|10165.9|10155.9|10161.3|10151.3|7
1634570750000|2021-10-18 15:25:50|10161.1|10151.1|10160.5|10150.5|10161.1|10151.1|10160|10150|6
1634570760000|2021-10-18 15:26:00|10160|10150|10157.9|10147.9|10160|10150|10157.8|10147.8|4
1634570770000|2021-10-18 15:26:10|10158.4|10148.4|10160.6|10150.6|10160.6|10150.6|10157.4|10147.4|8
1634570780000|2021-10-18 15:26:20|10161|10151|10163.6|10153.6|10165|10155|10161|10151|8
1634570790000|2021-10-18 15:26:30|10165.1|10155.1|10163.1|10153.1|10165.1|10155.1|10162.5|10152.5|7
1634570800000|2021-10-18 15:26:40|10163.9|10153.9|10163.3|10153.3|10163.9|10153.9|10162.9|10152.9|5
1634570810000|2021-10-18 15:26:50|10162.9|10152.9|10162.3|10152.3|10163.1|10153.1|10162.3|10152.3|6
1634570820000|2021-10-18 15:27:00|10161.9|10151.9|10162.3|10152.3|10162.8|10152.8|10161.9|10151.9|4
1634570830000|2021-10-18 15:27:10|10161.9|10151.9|10160.9|10150.9|10162.6|10152.6|10160.9|10150.9|7
1634570840000|2021-10-18 15:27:20|10161.3|10151.3|10161.6|10151.6|10161.6|10151.6|10161|10151|3
1634570850000|2021-10-18 15:27:30|10161|10151|10161.4|10151.4|10161.4|10151.4|10161|10151|4
1634570860000|2021-10-18 15:27:40|10161.6|10151.6|10161.9|10151.9|10161.9|10151.9|10161.6|10151.6|2
1634570870000|2021-10-18 15:27:50|10161.1|10151.1|10160|10150|10161.1|10151.1|10160|10150|3
1634570880000|2021-10-18 15:28:00|10159.5|10149.5|10158.3|10148.3|10159.5|10149.5|10158.3|10148.3|7
1634570890000|2021-10-18 15:28:10|10154.8|10144.8|10152.3|10142.3|10154.8|10144.8|10149.8|10139.8|15
1634570900000|2021-10-18 15:28:20|10151.9|10141.9|10147.3|10137.3|10152.3|10142.3|10147.3|10137.3|12
1634570910000|2021-10-18 15:28:30|10147.9|10137.9|10149.3|10139.3|10150.8|10140.8|10147.9|10137.9|18
1634570920000|2021-10-18 15:28:40|10148.6|10138.6|10146.8|10136.8|10149.3|10139.3|10146.8|10136.8|4
1634570930000|2021-10-18 15:28:50|10147|10137|10149.8|10139.8|10149.8|10139.8|10146.9|10136.9|9
1634570940000|2021-10-18 15:29:00|10149.1|10139.1|10152.1|10142.1|10152.4|10142.4|10149.1|10139.1|11
1634570950000|2021-10-18 15:29:10|10151.9|10141.9|10151.5|10141.5|10151.9|10141.9|10151.5|10141.5|2
1634570960000|2021-10-18 15:29:20|10151|10141|10150.6|10140.6|10151|10141|10150|10140|6
1634570970000|2021-10-18 15:29:30|10149.8|10139.8|10149.3|10139.3|10149.8|10139.8|10149.3|10139.3|3
1634570980000|2021-10-18 15:29:40|10150|10140|10149.3|10139.3|10150.3|10140.3|10149.3|10139.3|4
1634570990000|2021-10-18 15:29:50|10149.9|10139.9|10151.1|10141.1|10151.1|10141.1|10149.9|10139.9|3
1634571000000|2021-10-18 15:30:00|10151|10141|10148.6|10138.6|10151|10141|10148|10138|8
1634571010000|2021-10-18 15:30:10|10148.9|10138.9|10148.4|10138.4|10149.3|10139.3|10148.4|10138.4|5
1634571020000|2021-10-18 15:30:20|10148.9|10138.9|10148.8|10138.8|10149.3|10139.3|10148.8|10138.8|3
1634571030000|2021-10-18 15:30:30|10148.9|10138.9|10148.8|10138.8|10149.3|10139.3|10148.8|10138.8|5
1634571040000|2021-10-18 15:30:40|10149.3|10139.3|10153.6|10143.6|10153.6|10143.6|10148.8|10138.8|7
1634571050000|2021-10-18 15:30:50|10153.8|10143.8|10159.3|10149.3|10159.3|10149.3|10153.8|10143.8|13
1634571060000|2021-10-18 15:31:00|10155.3|10145.3|10157.8|10147.8|10157.8|10147.8|10155.3|10145.3|8
1634571070000|2021-10-18 15:31:10|10157.9|10147.9|10160|10150|10160.6|10150.6|10157.9|10147.9|15
1634571080000|2021-10-18 15:31:20|10158.5|10148.5|10158|10148|10159.5|10149.5|10158|10148|11
1634571090000|2021-10-18 15:31:30|10158.4|10148.4|10158.6|10148.6|10158.6|10148.6|10157|10147|7
1634571100000|2021-10-18 15:31:40|10159.4|10149.4|10160.1|10150.1|10160.5|10150.5|10159.1|10149.1|8
1634571110000|2021-10-18 15:31:50|10160.6|10150.6|10163.3|10153.3|10163.5|10153.5|10160.6|10150.6|5
1634571120000|2021-10-18 15:32:00|10163.1|10153.1|10167.8|10157.8|10167.8|10157.8|10163.1|10153.1|16
1634571130000|2021-10-18 15:32:10|10168.5|10158.5|10167|10157|10168.5|10158.5|10167|10157|5
1634571140000|2021-10-18 15:32:20|10167.3|10157.3|10168.6|10158.6|10168.6|10158.6|10167.3|10157.3|4
1634571150000|2021-10-18 15:32:30|10168|10158|10167.5|10157.5|10168.5|10158.5|10167.5|10157.5|5
1634571160000|2021-10-18 15:32:40|10167.6|10157.6|10168.3|10158.3|10168.3|10158.3|10166.1|10156.1|7
1634571170000|2021-10-18 15:32:50|10168.1|10158.1|10167|10157|10168.1|10158.1|10167|10157|5
1634571180000|2021-10-18 15:33:00|10166.4|10156.4|10165.6|10155.6|10166.4|10156.4|10165.6|10155.6|3
1634571190000|2021-10-18 15:33:10|10165|10155|10163.4|10153.4|10165|10155|10163.4|10153.4|4
1634571200000|2021-10-18 15:33:20|10162.5|10152.5|10161.1|10151.1|10163|10153|10161.1|10151.1|9
1634571210000|2021-10-18 15:33:30|10160.6|10150.6|10160.9|10150.9|10161.8|10151.8|10160.4|10150.4|7
1634571220000|2021-10-18 15:33:40|10161.1|10151.1|10160.9|10150.9|10161.1|10151.1|10159.9|10149.9|4
1634571230000|2021-10-18 15:33:50|10160.5|10150.5|10160.5|10150.5|10160.5|10150.5|10160.5|10150.5|1
1634571240000|2021-10-18 15:34:00|10160.6|10150.6|10164.1|10154.1|10164.1|10154.1|10160.4|10150.4|7
1634571250000|2021-10-18 15:34:10|10164.5|10154.5|10163.8|10153.8|10164.5|10154.5|10163.1|10153.1|6
1634571260000|2021-10-18 15:34:20|10165.1|10155.1|10164.9|10154.9|10165.1|10155.1|10164.9|10154.9|2
1634571270000|2021-10-18 15:34:30|10165|10155|10165.1|10155.1|10165.1|10155.1|10165|10155|2
1634571280000|2021-10-18 15:34:40|10165.5|10155.5|10166.4|10156.4|10166.4|10156.4|10165|10155|6
1634571290000|2021-10-18 15:34:50|10166.5|10156.5|10167.8|10157.8|10167.8|10157.8|10166.5|10156.5|3
1634571300000|2021-10-18 15:35:00|10167.9|10157.9|10167.5|10157.5|10168|10158|10166.6|10156.6|4
1634571310000|2021-10-18 15:35:10|10167.3|10157.3|10165.8|10155.8|10167.5|10157.5|10165.8|10155.8|8
1634571320000|2021-10-18 15:35:20|10166|10156|10166.4|10156.4|10167|10157|10166|10156|5
1634571330000|2021-10-18 15:35:30|10167|10157|10167|10157|10167|10157|10167|10157|1
1634571340000|2021-10-18 15:35:40|10166.4|10156.4|10166.8|10156.8|10168|10158|10166.4|10156.4|5
1634571350000|2021-10-18 15:35:50|10167.3|10157.3|10166.9|10156.9|10167.6|10157.6|10166.9|10156.9|4
1634571360000|2021-10-18 15:36:00|10167|10157|10166.4|10156.4|10167|10157|10166.4|10156.4|5
1634571370000|2021-10-18 15:36:10|10166.6|10156.6|10167|10157|10167|10157|10165.8|10155.8|8
1634571380000|2021-10-18 15:36:20|10166.8|10156.8|10166.9|10156.9|10166.9|10156.9|10165.6|10155.6|3
1634571390000|2021-10-18 15:36:30|10167.1|10157.1|10167.4|10157.4|10167.4|10157.4|10167.1|10157.1|2
1634571430000|2021-10-18 15:37:10|10167.5|10157.5|10167.3|10157.3|10167.5|10157.5|10167.3|10157.3|2
1634571450000|2021-10-18 15:37:30|10166.3|10156.3|10162.1|10152.1|10166.3|10156.3|10162.1|10152.1|7
1634571460000|2021-10-18 15:37:40|10162.3|10152.3|10161.9|10151.9|10162.3|10152.3|10161.1|10151.1|6
1634571470000|2021-10-18 15:37:50|10161.5|10151.5|10160.5|10150.5|10161.5|10151.5|10160.5|10150.5|6
1634571480000|2021-10-18 15:38:00|10160.3|10150.3|10159.3|10149.3|10160.3|10150.3|10159.3|10149.3|3
1634571490000|2021-10-18 15:38:10|10158.5|10148.5|10158.5|10148.5|10158.5|10148.5|10158.5|10148.5|1
1634571510000|2021-10-18 15:38:30|10158.9|10148.9|10159.6|10149.6|10159.8|10149.8|10158.9|10148.9|5
1634571520000|2021-10-18 15:38:40|10159.9|10149.9|10160.6|10150.6|10160.6|10150.6|10159.9|10149.9|2
1634571530000|2021-10-18 15:38:50|10161|10151|10160.4|10150.4|10162|10152|10160.1|10150.1|6
1634571540000|2021-10-18 15:39:00|10161.1|10151.1|10161.8|10151.8|10162.4|10152.4|10161.1|10151.1|6
1634571550000|2021-10-18 15:39:10|10161.3|10151.3|10161.6|10151.6|10161.6|10151.6|10160.5|10150.5|6
1634571560000|2021-10-18 15:39:20|10161.9|10151.9|10160.4|10150.4|10162.1|10152.1|10160.4|10150.4|5
1634571580000|2021-10-18 15:39:40|10160.1|10150.1|10158.3|10148.3|10160.1|10150.1|10158.3|10148.3|4
1634571590000|2021-10-18 15:39:50|10158.8|10148.8|10158.8|10148.8|10158.8|10148.8|10158.8|10148.8|1
1634571600000|2021-10-18 15:40:00|10158.9|10148.9|10158.8|10148.8|10159.1|10149.1|10158.8|10148.8|5
1634571610000|2021-10-18 15:40:10|10159.1|10149.1|10158.1|10148.1|10159.8|10149.8|10158.1|10148.1|6
1634571620000|2021-10-18 15:40:20|10158.3|10148.3|10159.9|10149.9|10159.9|10149.9|10158.3|10148.3|5
1634571640000|2021-10-18 15:40:40|10160.3|10150.3|10160.3|10150.3|10160.3|10150.3|10160.3|10150.3|1
1634571650000|2021-10-18 15:40:50|10160.9|10150.9|10161.1|10151.1|10161.1|10151.1|10160.9|10150.9|2
1634571660000|2021-10-18 15:41:00|10160.9|10150.9|10159.8|10149.8|10160.9|10150.9|10159.8|10149.8|3
1634571680000|2021-10-18 15:41:20|10159.1|10149.1|10159.1|10149.1|10159.1|10149.1|10159.1|10149.1|1
1634571690000|2021-10-18 15:41:30|10158.6|10148.6|10157.8|10147.8|10158.6|10148.6|10157.8|10147.8|3
1634571710000|2021-10-18 15:41:50|10158.1|10148.1|10158.4|10148.4|10158.4|10148.4|10158.1|10148.1|2
1634571720000|2021-10-18 15:42:00|10158.5|10148.5|10162.4|10152.4|10162.4|10152.4|10158.5|10148.5|10
1634571730000|2021-10-18 15:42:10|10163.1|10153.1|10167.3|10157.3|10167.3|10157.3|10162.9|10152.9|5
1634571740000|2021-10-18 15:42:20|10168|10158|10172.8|10162.8|10172.8|10162.8|10168|10158|12
1634571750000|2021-10-18 15:42:30|10173.8|10163.8|10176.6|10166.6|10176.6|10166.6|10173.8|10163.8|5
1634571760000|2021-10-18 15:42:40|10177.1|10167.1|10178.4|10168.4|10178.8|10168.8|10177.1|10167.1|12
1634571770000|2021-10-18 15:42:50|10178.5|10168.5|10179|10169|10179.3|10169.3|10178.5|10168.5|4
1634571780000|2021-10-18 15:43:00|10179.3|10169.3|10178.5|10168.5|10179.3|10169.3|10178.5|10168.5|4
1634571790000|2021-10-18 15:43:10|10178.3|10168.3|10177.3|10167.3|10178.3|10168.3|10175.8|10165.8|8
1634571800000|2021-10-18 15:43:20|10177|10167|10177|10167|10177|10167|10176.9|10166.9|5
1634571810000|2021-10-18 15:43:30|10178.1|10168.1|10176.8|10166.8|10178.1|10168.1|10176.6|10166.6|4
1634571820000|2021-10-18 15:43:40|10177|10167|10179|10169|10179|10169|10177|10167|4
1634571830000|2021-10-18 15:43:50|10179.6|10169.6|10179.6|10169.6|10179.6|10169.6|10179.6|10169.6|1
1634571840000|2021-10-18 15:44:00|10179.3|10169.3|10179.8|10169.8|10179.8|10169.8|10179.3|10169.3|4
1634571850000|2021-10-18 15:44:10|10178.4|10168.4|10175.1|10165.1|10178.8|10168.8|10175|10165|11
1634571860000|2021-10-18 15:44:20|10174.8|10164.8|10173.9|10163.9|10174.8|10164.8|10172.9|10162.9|10
1634571870000|2021-10-18 15:44:30|10174.1|10164.1|10176.4|10166.4|10177.1|10167.1|10174.1|10164.1|9
1634571880000|2021-10-18 15:44:40|10176.3|10166.3|10180.1|10170.1|10180.5|10170.5|10175.3|10165.3|9
1634571890000|2021-10-18 15:44:50|10181.1|10171.1|10182.1|10172.1|10182.3|10172.3|10180.9|10170.9|11
1634571900000|2021-10-18 15:45:00|10182.4|10172.4|10182.8|10172.8|10182.8|10172.8|10182.4|10172.4|2
1634571910000|2021-10-18 15:45:10|10182.4|10172.4|10178.1|10168.1|10182.9|10172.9|10178.1|10168.1|7
1634571920000|2021-10-18 15:45:20|10177.9|10167.9|10178.4|10168.4|10178.4|10168.4|10177.9|10167.9|2
1634571930000|2021-10-18 15:45:30|10179.5|10169.5|10187.5|10177.5|10187.5|10177.5|10179.3|10169.3|9
1634571940000|2021-10-18 15:45:40|10188|10178|10194|10184|10195.3|10185.3|10187|10177|20
1634571950000|2021-10-18 15:45:50|10194.3|10184.3|10196.8|10186.8|10197.5|10187.5|10194.3|10184.3|21
1634571960000|2021-10-18 15:46:00|10196.4|10186.4|10197|10187|10199|10189|10196.4|10186.4|12
1634571970000|2021-10-18 15:46:10|10202.3|10191.5|10207.6|10197.6|10209.5|10199.5|10202.3|10191.5|26
1634571980000|2021-10-18 15:46:20|10208.4|10198.4|10206.8|10196.8|10208.4|10198.4|10205.4|10195.4|13
1634571990000|2021-10-18 15:46:30|10206.1|10196.1|10206.8|10196.8|10207.5|10197.5|10205.8|10195.8|13
1634572000000|2021-10-18 15:46:40|10207.3|10197.3|10206.8|10196.8|10207.3|10197.3|10206|10196|8
1634572010000|2021-10-18 15:46:50|10205.8|10195.8|10206.3|10196.3|10206.8|10196.8|10205.8|10195.8|6
1634572020000|2021-10-18 15:47:00|10206.4|10196.4|10206.1|10196.1|10209.8|10199.8|10206.1|10196.1|22
1634572030000|2021-10-18 15:47:10|10206|10196|10206|10196|10206|10196|10205.5|10195.5|3
1634572040000|2021-10-18 15:47:20|10205|10195|10209.9|10199.9|10210.6|10200.6|10205|10195|24
1634572050000|2021-10-18 15:47:30|10210.9|10200.9|10211.8|10201.8|10211.8|10201.8|10210.9|10200.9|5
1634572060000|2021-10-18 15:47:40|10211.5|10201.5|10209.9|10199.9|10211.5|10201.5|10209.9|10199.9|7
1634572070000|2021-10-18 15:47:50|10211|10201|10208.4|10198.4|10211|10201|10205.8|10195.8|10
1634572080000|2021-10-18 15:48:00|10207.4|10197.4|10206.1|10196.1|10209.1|10199.1|10206.1|10196.1|5
1634572090000|2021-10-18 15:48:10|10207.8|10197.8|10208.3|10198.3|10209.1|10199.1|10207.8|10197.8|10
1634572100000|2021-10-18 15:48:20|10207.1|10197.1|10204.4|10194.4|10208|10198|10204.4|10194.4|17
1634572110000|2021-10-18 15:48:30|10204.6|10194.6|10204|10194|10204.6|10194.6|10204|10194|3
1634572120000|2021-10-18 15:48:40|10204.1|10194.1|10204.4|10194.4|10204.6|10194.6|10203.6|10193.6|4
1634572130000|2021-10-18 15:48:50|10204.6|10194.6|10205.5|10195.5|10205.5|10195.5|10204.5|10194.5|4
1634572140000|2021-10-18 15:49:00|10205.4|10195.4|10211.6|10201.6|10211.6|10201.6|10205.4|10195.4|11
1634572150000|2021-10-18 15:49:10|10211.5|10201.5|10211.5|10201.5|10211.8|10201.8|10211.5|10201.5|3
1634572160000|2021-10-18 15:49:20|10212|10202|10211.8|10201.8|10212|10202|10211.8|10201.8|2
1634572170000|2021-10-18 15:49:30|10211.4|10201.4|10211.4|10201.4|10211.4|10201.4|10211.4|10201.4|1
1634572180000|2021-10-18 15:49:40|10212|10202|10211.9|10201.9|10212|10202|10211.8|10201.8|3
1634572190000|2021-10-18 15:49:50|10211.6|10201.6|10211.6|10201.6|10211.6|10201.6|10211.6|10201.6|1
1634572200000|2021-10-18 15:50:00|10213|10203|10215.3|10205.3|10215.3|10205.3|10213|10203|8
1634572210000|2021-10-18 15:50:10|10215.8|10205.8|10217.1|10207.1|10217.8|10207.8|10215.8|10205.8|9
1634572220000|2021-10-18 15:50:20|10217.4|10207.4|10217.1|10207.1|10217.8|10207.8|10217.1|10207.1|4
1634572230000|2021-10-18 15:50:30|10217.3|10207.3|10216.6|10206.6|10217.3|10207.3|10216.6|10206.6|3
1634572240000|2021-10-18 15:50:40|10216.9|10206.9|10220.1|10210.1|10220.1|10210.1|10216.6|10206.6|7
1634572250000|2021-10-18 15:50:50|10220.6|10210.6|10219.8|10209.8|10220.8|10210.8|10219.8|10209.8|4
1634572260000|2021-10-18 15:51:00|10220|10210|10217.1|10207.1|10220|10210|10217.1|10207.1|5
1634572270000|2021-10-18 15:51:10|10216.9|10206.9|10215.9|10205.9|10216.9|10206.9|10214.9|10204.9|6
1634572280000|2021-10-18 15:51:20|10214.8|10204.8|10216|10206|10216|10206|10214.8|10204.8|2
1634572290000|2021-10-18 15:51:30|10216.4|10206.4|10219.4|10209.4|10219.4|10209.4|10216.4|10206.4|9
1634572300000|2021-10-18 15:51:40|10219.8|10209.8|10220.9|10210.9|10220.9|10210.9|10219.8|10209.8|2
1634572310000|2021-10-18 15:51:50|10220|10210|10220|10210|10220|10210|10220|10210|1
1634572320000|2021-10-18 15:52:00|10219.3|10209.3|10218.9|10208.9|10220.3|10210.3|10218.9|10208.9|7
1634572330000|2021-10-18 15:52:10|10218.5|10208.5|10219.3|10209.3|10219.3|10209.3|10218.5|10208.5|4
1634572350000|2021-10-18 15:52:30|10219.1|10209.1|10218|10208|10219.3|10209.3|10217.6|10207.6|11
1634572360000|2021-10-18 15:52:40|10218.3|10208.3|10216.1|10206.1|10218.3|10208.3|10215.6|10205.6|10
1634572370000|2021-10-18 15:52:50|10216.6|10206.6|10216.6|10206.6|10216.6|10206.6|10216.6|10206.6|1
1634572380000|2021-10-18 15:53:00|10217.3|10207.3|10218|10208|10218.8|10208.8|10217.3|10207.3|12
1634572390000|2021-10-18 15:53:10|10217.8|10207.8|10217.4|10207.4|10217.8|10207.8|10216.4|10206.4|16
1634572400000|2021-10-18 15:53:20|10217.1|10207.1|10216.5|10206.5|10217.3|10207.3|10216.5|10206.5|10
1634572410000|2021-10-18 15:53:30|10216.6|10206.6|10216.5|10206.5|10217.3|10207.3|10216.5|10206.5|10
1634572420000|2021-10-18 15:53:40|10216.6|10206.6|10216.8|10206.8|10217.3|10207.3|10216.5|10206.5|5
1634572430000|2021-10-18 15:53:50|10217|10207|10217.3|10207.3|10217.3|10207.3|10217|10207|2
1634572440000|2021-10-18 15:54:00|10217|10207|10214|10204|10217.3|10207.3|10213.8|10203.8|16
1634572450000|2021-10-18 15:54:10|10213.5|10203.5|10214.6|10204.6|10215.8|10205.8|10213.5|10203.5|7
1634572460000|2021-10-18 15:54:20|10214.8|10204.8|10213.5|10203.5|10216|10206|10213.1|10203.1|12
1634572470000|2021-10-18 15:54:30|10213.3|10203.3|10220.8|10210.8|10220.8|10210.8|10212.3|10202.3|14
1634572480000|2021-10-18 15:54:40|10220.9|10210.9|10224|10214|10224.1|10214.1|10220.9|10210.9|8
1634572490000|2021-10-18 15:54:50|10223.9|10213.9|10223.8|10213.8|10223.9|10213.9|10223.3|10213.3|5
1634572500000|2021-10-18 15:55:00|10223.6|10213.6|10223.1|10213.1|10223.6|10213.6|10223.1|10213.1|6
1634572520000|2021-10-18 15:55:20|10222.6|10212.6|10221.8|10211.8|10222.8|10212.8|10221.8|10211.8|4
1634572530000|2021-10-18 15:55:30|10221|10211|10218.5|10208.5|10221|10211|10218.5|10208.5|8
1634572550000|2021-10-18 15:55:50|10219|10209|10218.5|10208.5|10219|10209|10218.5|10208.5|2
1634572570000|2021-10-18 15:56:10|10219|10209|10218.3|10208.3|10219|10209|10218.3|10208.3|3
1634572580000|2021-10-18 15:56:20|10218.8|10208.8|10219.5|10209.5|10219.5|10209.5|10218.8|10208.8|2
1634572590000|2021-10-18 15:56:30|10221.9|10211.9|10219.8|10209.8|10221.9|10211.9|10219.8|10209.8|6
1634572600000|2021-10-18 15:56:40|10220.6|10210.6|10220.6|10210.6|10220.6|10210.6|10220.6|10210.6|1
1634572610000|2021-10-18 15:56:50|10219.9|10209.9|10221.1|10211.1|10221.6|10211.6|10219.6|10209.6|6
1634572620000|2021-10-18 15:57:00|10221.4|10211.4|10221.3|10211.3|10221.4|10211.4|10221.3|10211.3|2
1634572630000|2021-10-18 15:57:10|10221.4|10211.4|10219.4|10209.4|10221.4|10211.4|10218.9|10208.9|6
1634572640000|2021-10-18 15:57:20|10219.6|10209.6|10213.4|10203.4|10219.6|10209.6|10213.4|10203.4|16
1634572650000|2021-10-18 15:57:30|10213.8|10203.8|10212.4|10202.4|10214.1|10204.1|10212.4|10202.4|11
1634572660000|2021-10-18 15:57:40|10212.8|10202.8|10213|10203|10213|10203|10212.8|10202.8|2
1634572670000|2021-10-18 15:57:50|10213.4|10203.4|10213.3|10203.3|10215.4|10205.4|10213.3|10203.3|6
1634572680000|2021-10-18 15:58:00|10213|10203|10213.5|10203.5|10214.5|10204.5|10213|10203|8
1634572690000|2021-10-18 15:58:10|10212.8|10202.8|10211.1|10201.1|10212.8|10202.8|10211.1|10201.1|4
1634572700000|2021-10-18 15:58:20|10211.3|10201.3|10214.8|10204.8|10214.9|10204.9|10211.3|10201.3|4
1634572710000|2021-10-18 15:58:30|10214.6|10204.6|10213|10203|10215.1|10205.1|10212.3|10202.3|18
1634572720000|2021-10-18 15:58:40|10213.3|10203.3|10213|10203|10213.3|10203.3|10211.9|10201.9|6
1634572730000|2021-10-18 15:58:50|10213.3|10203.3|10212|10202|10213.3|10203.3|10211.4|10201.4|11
1634572740000|2021-10-18 15:59:00|10212.3|10202.3|10213.1|10203.1|10213.8|10203.8|10211.3|10201.3|13
1634572750000|2021-10-18 15:59:10|10213.5|10203.5|10208.8|10198.8|10214.1|10204.1|10208.8|10198.8|6
1634572760000|2021-10-18 15:59:20|10208.6|10198.6|10207.4|10197.4|10208.6|10198.6|10207.4|10197.4|3
1634572770000|2021-10-18 15:59:30|10207.6|10197.6|10208.5|10198.5|10208.5|10198.5|10207.5|10197.5|4
1634572780000|2021-10-18 15:59:40|10208.8|10198.8|10212.5|10202.5|10212.5|10202.5|10208.4|10198.4|8
1634572790000|2021-10-18 15:59:50|10211.9|10201.9|10211.3|10201.3|10212.3|10202.3|10210.4|10200.4|19
1634572800000|2021-10-18 16:00:00|10211.5|10201.5|10214|10204|10214.3|10204.3|10211.5|10201.5|13
1634572810000|2021-10-18 16:00:10|10214.5|10204.5|10216.9|10206.9|10216.9|10206.9|10213.9|10203.9|7
1634572820000|2021-10-18 16:00:20|10216.3|10206.3|10216.9|10206.9|10217.1|10207.1|10216.3|10206.3|10
1634572830000|2021-10-18 16:00:30|10216.4|10206.4|10212.4|10202.4|10216.4|10206.4|10210.8|10200.8|12
1634572840000|2021-10-18 16:00:40|10213.1|10203.1|10215|10205|10215.5|10205.5|10212.5|10202.5|19
1634572850000|2021-10-18 16:00:50|10215.4|10205.4|10217.3|10207.3|10217.3|10207.3|10214.9|10204.9|11
1634572860000|2021-10-18 16:01:00|10216.8|10206.8|10218.8|10208.8|10218.8|10208.8|10216.8|10206.8|4
1634572870000|2021-10-18 16:01:10|10219|10209|10218.8|10208.8|10220.5|10210.5|10218.1|10208.1|6
1634572880000|2021-10-18 16:01:20|10217.6|10207.6|10214.8|10204.8|10217.6|10207.6|10214.8|10204.8|11
1634572890000|2021-10-18 16:01:30|10215|10205|10217.4|10207.4|10218.8|10208.8|10213|10203|12
1634572900000|2021-10-18 16:01:40|10216.8|10206.8|10217|10207|10217|10207|10216|10206|4
1634572910000|2021-10-18 16:01:50|10216.8|10206.8|10213.3|10203.3|10216.8|10206.8|10213.3|10203.3|5
1634572920000|2021-10-18 16:02:00|10213.4|10203.4|10214.8|10204.8|10216|10206|10213.4|10203.4|7
1634572930000|2021-10-18 16:02:10|10213.5|10203.5|10211.5|10201.5|10213.5|10203.5|10211.5|10201.5|4
1634572940000|2021-10-18 16:02:20|10210.8|10200.8|10210.8|10200.8|10211.5|10201.5|10210.8|10200.8|3
1634572950000|2021-10-18 16:02:30|10211.6|10201.6|10211|10201|10211.6|10201.6|10210.8|10200.8|6
1634572960000|2021-10-18 16:02:40|10210.9|10200.9|10207.6|10197.6|10210.9|10200.9|10207.6|10197.6|5
1634572970000|2021-10-18 16:02:50|10206.9|10196.9|10206.1|10196.1|10206.9|10196.9|10205|10195|3
1634572980000|2021-10-18 16:03:00|10206.4|10196.4|10208.9|10198.9|10210.3|10200.3|10206.1|10196.1|9
1634572990000|2021-10-18 16:03:10|10208.4|10198.4|10208.3|10198.3|10209.3|10199.3|10208|10198|8
1634573000000|2021-10-18 16:03:20|10208|10198|10212.3|10202.3|10213.3|10203.3|10207.8|10197.8|14
1634573010000|2021-10-18 16:03:30|10212.8|10202.8|10207.9|10197.9|10214|10204|10207.9|10197.9|11
1634573020000|2021-10-18 16:03:40|10208.4|10198.4|10208.9|10198.9|10209.4|10199.4|10207.8|10197.8|8
1634573030000|2021-10-18 16:03:50|10209.4|10199.4|10208.9|10198.9|10210.1|10200.1|10208.9|10198.9|7
1634573040000|2021-10-18 16:04:00|10208.6|10198.6|10211|10201|10211|10201|10208.6|10198.6|12
1634573050000|2021-10-18 16:04:10|10210.6|10200.6|10210|10200|10211.5|10201.5|10209.6|10199.6|7
1634573060000|2021-10-18 16:04:20|10210.3|10200.3|10210.8|10200.8|10210.9|10200.9|10209.9|10199.9|6
1634573070000|2021-10-18 16:04:30|10209.9|10199.9|10209.5|10199.5|10209.9|10199.9|10209.1|10199.1|3
1634573080000|2021-10-18 16:04:40|10208.5|10198.5|10205.6|10195.6|10208.5|10198.5|10205.6|10195.6|7
1634573090000|2021-10-18 16:04:50|10206.1|10196.1|10206|10196|10207.4|10197.4|10206|10196|7
1634573100000|2021-10-18 16:05:00|10206.3|10196.3|10206.3|10196.3|10206.4|10196.4|10205.8|10195.8|7
1634573110000|2021-10-18 16:05:10|10208|10198|10208.1|10198.1|10208.3|10198.3|10208|10198|3
1634573120000|2021-10-18 16:05:20|10208|10198|10205.8|10195.8|10208|10198|10205.8|10195.8|5
1634573130000|2021-10-18 16:05:30|10204.3|10194.3|10203.5|10193.5|10204.3|10194.3|10203.5|10193.5|3
1634573140000|2021-10-18 16:05:40|10204.8|10194.8|10205.9|10195.9|10206|10196|10204.8|10194.8|3
1634573150000|2021-10-18 16:05:50|10205|10195|10204.4|10194.4|10205|10195|10204.4|10194.4|3
1634573160000|2021-10-18 16:06:00|10204.9|10194.9|10205.8|10195.8|10205.9|10195.9|10204.9|10194.9|6
1634573170000|2021-10-18 16:06:10|10205.3|10195.3|10203.6|10193.6|10205.3|10195.3|10203.6|10193.6|7
1634573180000|2021-10-18 16:06:20|10203.1|10193.1|10203.1|10193.1|10203.8|10193.8|10201|10191|10
1634573190000|2021-10-18 16:06:30|10202.3|10192.3|10201.3|10191.3|10202.3|10192.3|10201.3|10191.3|5
1634573200000|2021-10-18 16:06:40|10201.6|10191.6|10201.8|10191.8|10202.3|10192.3|10201.6|10191.6|3
1634573210000|2021-10-18 16:06:50|10201|10191|10200.4|10190.4|10201|10191|10200.4|10190.4|3
1634573220000|2021-10-18 16:07:00|10200|10190|10201.1|10191.1|10201.9|10191.9|10200|10190|6
1634573230000|2021-10-18 16:07:10|10202|10192|10199.8|10189.8|10202|10192|10199.8|10189.8|4
1634573240000|2021-10-18 16:07:20|10200.3|10190.3|10200.4|10190.4|10200.4|10190.4|10199.1|10189.1|3
1634573250000|2021-10-18 16:07:30|10200.1|10190.1|10197.9|10187.9|10200.1|10190.1|10197.9|10187.9|4
1634573260000|2021-10-18 16:07:40|10198.3|10188.3|10199.8|10189.8|10199.8|10189.8|10197.3|10187.3|6
1634573270000|2021-10-18 16:07:50|10199.9|10189.9|10199.6|10189.6|10201.5|10191.5|10199.4|10189.4|8
1634573280000|2021-10-18 16:08:00|10200.1|10190.1|10202.1|10192.1|10202.1|10192.1|10199.6|10189.6|5
1634573290000|2021-10-18 16:08:10|10201.9|10191.9|10201.3|10191.3|10202.9|10192.9|10199.8|10189.8|23
1634573300000|2021-10-18 16:08:20|10201.5|10191.5|10202.3|10192.3|10204.8|10194.8|10201.5|10191.5|10
1634573310000|2021-10-18 16:08:30|10201.6|10191.6|10200.3|10190.3|10201.6|10191.6|10200.3|10190.3|3
1634573320000|2021-10-18 16:08:40|10200.5|10190.5|10201|10191|10201|10191|10200.5|10190.5|5
1634573330000|2021-10-18 16:08:50|10201.9|10191.9|10198.5|10188.5|10202.1|10192.1|10198.5|10188.5|13
1634573340000|2021-10-18 16:09:00|10199|10189|10199|10189|10199|10189|10199|10189|1
1634573350000|2021-10-18 16:09:10|10199.5|10189.5|10200.3|10190.3|10200.3|10190.3|10198.9|10188.9|8
1634573360000|2021-10-18 16:09:20|10199.9|10189.9|10199|10189|10199.9|10189.9|10199|10189|3
1634573370000|2021-10-18 16:09:30|10199.5|10189.5|10199.5|10189.5|10199.5|10189.5|10199.5|10189.5|1
1634573400000|2021-10-18 16:10:00|10200|10190|10203.8|10193.8|10203.8|10193.8|10200|10190|9
1634573410000|2021-10-18 16:10:10|10202.5|10192.5|10204.1|10194.1|10204.1|10194.1|10202.4|10192.4|9
1634573420000|2021-10-18 16:10:20|10204.4|10194.4|10205.5|10195.5|10206.1|10196.1|10204.4|10194.4|12
1634573430000|2021-10-18 16:10:30|10206|10196|10207|10197|10207.8|10197.8|10205.5|10195.5|8
1634573440000|2021-10-18 16:10:40|10207.6|10197.6|10207.6|10197.6|10207.9|10197.9|10207.6|10197.6|3
1634573450000|2021-10-18 16:10:50|10208|10198|10207.9|10197.9|10208.1|10198.1|10207.5|10197.5|5
1634573460000|2021-10-18 16:11:00|10208.5|10198.5|10208.8|10198.8|10208.8|10198.8|10208.5|10198.5|2
1634573480000|2021-10-18 16:11:20|10209.1|10199.1|10204.6|10194.6|10209.1|10199.1|10204.6|10194.6|5
1634573490000|2021-10-18 16:11:30|10206.8|10196.8|10206.5|10196.5|10206.8|10196.8|10205.8|10195.8|3
1634573500000|2021-10-18 16:11:40|10206.1|10196.1|10207.3|10197.3|10207.4|10197.4|10205.3|10195.3|16
1634573510000|2021-10-18 16:11:50|10207.5|10197.5|10207.8|10197.8|10208.5|10198.5|10207.5|10197.5|5
1634573520000|2021-10-18 16:12:00|10207.4|10197.4|10203.9|10193.9|10207.4|10197.4|10203.8|10193.8|4
1634573530000|2021-10-18 16:12:10|10203.8|10193.8|10204.8|10194.8|10205|10195|10203.4|10193.4|8
1634573540000|2021-10-18 16:12:20|10205|10195|10205.3|10195.3|10205.8|10195.8|10205|10195|4
1634573550000|2021-10-18 16:12:30|10204.8|10194.8|10204|10194|10205.1|10195.1|10204|10194|4
1634573560000|2021-10-18 16:12:40|10204.4|10194.4|10206|10196|10207.4|10197.4|10204.4|10194.4|18
1634573570000|2021-10-18 16:12:50|10207.4|10197.4|10207.5|10197.5|10208.1|10198.1|10205.8|10195.8|16
1634573580000|2021-10-18 16:13:00|10207.4|10197.4|10208.6|10198.6|10208.6|10198.6|10207.4|10197.4|6
1634573640000|2021-10-18 16:14:00|10208.5|10198.5|10208.5|10198.5|10208.5|10198.5|10208.5|10198.5|1
1634573650000|2021-10-18 16:14:10|10207.4|10197.4|10208|10198|10208|10198|10207.1|10197.1|3
1634573670000|2021-10-18 16:14:30|10207|10197|10208|10198|10208|10198|10207|10197|2
1634573680000|2021-10-18 16:14:40|10207.1|10197.1|10207.1|10197.1|10207.1|10197.1|10207.1|10197.1|1
1634573690000|2021-10-18 16:14:50|10208|10198|10208|10198|10208|10198|10208|10198|1
1634573700000|2021-10-18 16:15:00|10207.9|10197.9|10210.1|10200.1|10210.3|10200.3|10207.9|10197.9|8
1634573710000|2021-10-18 16:15:10|10209.8|10199.8|10210.4|10200.4|10210.4|10200.4|10209.8|10199.8|3
1634573720000|2021-10-18 16:15:20|10210.5|10200.5|10210.9|10200.9|10211.8|10201.8|10210.5|10200.5|4
1634573730000|2021-10-18 16:15:30|10211.4|10201.4|10210.9|10200.9|10211.4|10201.4|10210.9|10200.9|23
1634573740000|2021-10-18 16:15:40|10210.6|10200.6|10209.1|10199.1|10210.6|10200.6|10209.1|10199.1|10
1634573750000|2021-10-18 16:15:50|10208.9|10198.9|10209|10199|10209|10199|10208.3|10198.3|6
1634573760000|2021-10-18 16:16:00|10210.1|10200.1|10209.1|10199.1|10210.4|10200.4|10209.1|10199.1|6
1634573780000|2021-10-18 16:16:20|10208.9|10198.9|10208.3|10198.3|10208.9|10198.9|10208.3|10198.3|3
1634573790000|2021-10-18 16:16:30|10208.4|10198.4|10208.4|10198.4|10209.1|10199.1|10208.4|10198.4|5
1634573820000|2021-10-18 16:17:00|10208.3|10198.3|10207.5|10197.5|10208.3|10198.3|10207.5|10197.5|5
1634573830000|2021-10-18 16:17:10|10208|10198|10208.3|10198.3|10208.3|10198.3|10208|10198|2
1634573840000|2021-10-18 16:17:20|10207.8|10197.8|10207.5|10197.5|10207.8|10197.8|10207.5|10197.5|2
1634573850000|2021-10-18 16:17:30|10208|10198|10207.9|10197.9|10208.3|10198.3|10207.9|10197.9|3
1634573860000|2021-10-18 16:17:40|10207.6|10197.6|10209.4|10199.4|10209.4|10199.4|10207.6|10197.6|3
1634573880000|2021-10-18 16:18:00|10208.4|10198.4|10209.4|10199.4|10209.4|10199.4|10207.5|10197.5|7
1634573910000|2021-10-18 16:18:30|10210.4|10200.4|10209.4|10199.4|10210.4|10200.4|10209.4|10199.4|6
1634573920000|2021-10-18 16:18:40|10210|10200|10209.8|10199.8|10210.1|10200.1|10209.8|10199.8|3
1634573930000|2021-10-18 16:18:50|10210|10200|10210.3|10200.3|10210.3|10200.3|10210|10200|2
1634573940000|2021-10-18 16:19:00|10211.3|10201.3|10212.4|10202.4|10212.6|10202.6|10211|10201|10
1634573950000|2021-10-18 16:19:10|10212.9|10202.9|10213.8|10203.8|10214|10204|10212.9|10202.9|13
1634573960000|2021-10-18 16:19:20|10214.3|10204.3|10215.4|10205.4|10215.4|10205.4|10214.3|10204.3|2
1634573970000|2021-10-18 16:19:30|10216.3|10206.3|10217.9|10207.9|10218|10208|10215.9|10205.9|7
1634573980000|2021-10-18 16:19:40|10218.4|10208.4|10218.6|10208.6|10218.8|10208.8|10217.9|10207.9|11
1634573990000|2021-10-18 16:19:50|10219.5|10209.5|10217.8|10207.8|10219.6|10209.6|10217.1|10207.1|8
1634574000000|2021-10-18 16:20:00|10218|10208|10218|10208|10218.6|10208.6|10218|10208|5
1634574010000|2021-10-18 16:20:10|10217.8|10207.8|10219.9|10209.9|10219.9|10209.9|10217.4|10207.4|8
1634574020000|2021-10-18 16:20:20|10219.6|10209.6|10218.9|10208.9|10219.6|10209.6|10218.3|10208.3|15
1634574030000|2021-10-18 16:20:30|10219.4|10209.4|10220.6|10210.6|10220.6|10210.6|10219.4|10209.4|4
1634574040000|2021-10-18 16:20:40|10220.3|10210.3|10219.9|10209.9|10220.9|10210.9|10219.1|10209.1|6
1634574050000|2021-10-18 16:20:50|10220.5|10210.5|10219.3|10209.3|10220.5|10210.5|10219.1|10209.1|15
1634574060000|2021-10-18 16:21:00|10220.1|10210.1|10220.1|10210.1|10221|10211|10219.3|10209.3|25
1634574080000|2021-10-18 16:21:20|10219.9|10209.9|10219.9|10209.9|10219.9|10209.9|10219.9|10209.9|1
1634574100000|2021-10-18 16:21:40|10219.4|10209.4|10217.9|10207.9|10219.4|10209.4|10217.9|10207.9|4
1634574110000|2021-10-18 16:21:50|10217.3|10207.3|10216.5|10206.5|10217.3|10207.3|10216.5|10206.5|3
1634574120000|2021-10-18 16:22:00|10217|10207|10216.5|10206.5|10217|10207|10216.5|10206.5|3
1634574150000|2021-10-18 16:22:30|10216.6|10206.6|10216.6|10206.6|10216.6|10206.6|10216.1|10206.1|4
1634574160000|2021-10-18 16:22:40|10216.9|10206.9|10216.3|10206.3|10216.9|10206.9|10216.1|10206.1|6
1634574170000|2021-10-18 16:22:50|10217|10207|10218.3|10208.3|10218.3|10208.3|10217|10207|4
1634574190000|2021-10-18 16:23:10|10218.5|10208.5|10218.5|10208.5|10218.5|10208.5|10218.5|10208.5|1
1634574200000|2021-10-18 16:23:20|10218.9|10208.9|10218.4|10208.4|10218.9|10208.9|10218.4|10208.4|2
1634574210000|2021-10-18 16:23:30|10218.8|10208.8|10219.3|10209.3|10219.3|10209.3|10218.8|10208.8|2
1634574230000|2021-10-18 16:23:50|10219.1|10209.1|10216.6|10206.6|10219.1|10209.1|10216.6|10206.6|5
1634574240000|2021-10-18 16:24:00|10217.4|10207.4|10217.3|10207.3|10217.6|10207.6|10216.6|10206.6|5
1634574250000|2021-10-18 16:24:10|10216.9|10206.9|10216.6|10206.6|10216.9|10206.9|10216.6|10206.6|2
1634574270000|2021-10-18 16:24:30|10215.8|10205.8|10215.8|10205.8|10215.8|10205.8|10215.8|10205.8|1
1634574280000|2021-10-18 16:24:40|10216.1|10206.1|10217.9|10207.9|10218.4|10208.4|10216.1|10206.1|8
1634574290000|2021-10-18 16:24:50|10218.1|10208.1|10217.8|10207.8|10218.8|10208.8|10217.8|10207.8|6
1634574330000|2021-10-18 16:25:30|10217.5|10207.5|10217.1|10207.1|10217.5|10207.5|10217.1|10207.1|2
1634574350000|2021-10-18 16:25:50|10217.3|10207.3|10218.8|10208.8|10218.8|10208.8|10217.3|10207.3|4
1634574370000|2021-10-18 16:26:10|10218.5|10208.5|10218.5|10208.5|10218.5|10208.5|10218.5|10208.5|1
1634574380000|2021-10-18 16:26:20|10218.6|10208.6|10217.3|10207.3|10218.6|10208.6|10217.1|10207.1|7
1634574390000|2021-10-18 16:26:30|10217.1|10207.1|10217.1|10207.1|10217.1|10207.1|10217.1|10207.1|1
1634574410000|2021-10-18 16:26:50|10217.3|10207.3|10217.3|10207.3|10217.3|10207.3|10217.3|10207.3|1
1634574420000|2021-10-18 16:27:00|10217.1|10207.1|10217|10207|10217.1|10207.1|10216.5|10206.5|3
1634574430000|2021-10-18 16:27:10|10216.5|10206.5|10216.5|10206.5|10216.5|10206.5|10216.5|10206.5|1
1634574440000|2021-10-18 16:27:20|10215.8|10205.8|10215.4|10205.4|10215.8|10205.8|10215.4|10205.4|2
1634574450000|2021-10-18 16:27:30|10215.3|10205.3|10216.3|10206.3|10216.3|10206.3|10215|10205|6
1634574460000|2021-10-18 16:27:40|10217|10207|10218.1|10208.1|10218.4|10208.4|10217|10207|23
1634574470000|2021-10-18 16:27:50|10218.4|10208.4|10217.9|10207.9|10218.4|10208.4|10217.9|10207.9|21
1634574480000|2021-10-18 16:28:00|10217.6|10207.6|10217.4|10207.4|10217.6|10207.6|10217.4|10207.4|4
1634574490000|2021-10-18 16:28:10|10217|10207|10217|10207|10217|10207|10217|10207|1
1634574500000|2021-10-18 16:28:20|10217.5|10207.5|10218.1|10208.1|10218.8|10208.8|10217.5|10207.5|7
1634574510000|2021-10-18 16:28:30|10218.4|10208.4|10220.4|10210.4|10220.4|10210.4|10218.4|10208.4|6
1634574520000|2021-10-18 16:28:40|10220|10210|10220.8|10210.8|10221|10211|10220|10210|4
1634574530000|2021-10-18 16:28:50|10221|10211|10222.3|10212.3|10223.3|10213.3|10221|10211|6
1634574540000|2021-10-18 16:29:00|10222|10212|10221.8|10211.8|10222|10212|10221.4|10211.4|5
1634574560000|2021-10-18 16:29:20|10221.5|10211.5|10224.9|10214.9|10226.3|10216.3|10221.5|10211.5|10
1634574570000|2021-10-18 16:29:30|10225.3|10215.3|10225.6|10215.6|10226.3|10216.3|10225.3|10215.3|10
1634574580000|2021-10-18 16:29:40|10224.9|10214.9|10226.3|10216.3|10227|10217|10224.9|10214.9|13
1634574590000|2021-10-18 16:29:50|10226|10216|10226|10216|10226|10216|10226|10216|1
1634574600000|2021-10-18 16:30:00|10226.6|10216.6|10225.6|10215.6|10226.6|10216.6|10225.1|10215.1|5
1634574610000|2021-10-18 16:30:10|10225.5|10215.5|10225.3|10215.3|10225.5|10215.5|10225.3|10215.3|2
1634574620000|2021-10-18 16:30:20|10225.8|10215.8|10226.8|10216.8|10227|10217|10225.8|10215.8|5
1634574630000|2021-10-18 16:30:30|10226.6|10216.6|10226.5|10216.5|10226.6|10216.6|10226.3|10216.3|4
1634574640000|2021-10-18 16:30:40|10227|10217|10227.6|10217.6|10227.6|10217.6|10226.8|10216.8|6
1634574650000|2021-10-18 16:30:50|10227.4|10217.4|10227|10217|10227.5|10217.5|10226.5|10216.5|14
1634574660000|2021-10-18 16:31:00|10226.5|10216.5|10227.8|10217.8|10227.8|10217.8|10226.5|10216.5|17
1634574670000|2021-10-18 16:31:10|10227.3|10217.3|10226.3|10216.3|10227.3|10217.3|10226.3|10216.3|3
1634574680000|2021-10-18 16:31:20|10228.3|10218.3|10228.5|10218.5|10228.5|10218.5|10227.4|10217.4|6
1634574690000|2021-10-18 16:31:30|10228.9|10218.9|10228.5|10218.5|10229.5|10219.5|10228.1|10218.1|13
1634574700000|2021-10-18 16:31:40|10228.1|10218.1|10228.5|10218.5|10228.5|10218.5|10228.1|10218.1|4
1634574710000|2021-10-18 16:31:50|10229|10219|10227.9|10217.9|10229|10219|10226.1|10216.1|7
1634574720000|2021-10-18 16:32:00|10227.3|10217.3|10227.5|10217.5|10227.5|10217.5|10227.3|10217.3|2
1634574730000|2021-10-18 16:32:10|10227.8|10217.8|10228.6|10218.6|10229|10219|10227.8|10217.8|7
1634574740000|2021-10-18 16:32:20|10228.4|10218.4|10229|10219|10229|10219|10228.4|10218.4|5
1634574750000|2021-10-18 16:32:30|10228.8|10218.8|10228.5|10218.5|10228.8|10218.8|10227.9|10217.9|4
1634574760000|2021-10-18 16:32:40|10229|10219|10228.4|10218.4|10229|10219|10228.4|10218.4|2
1634574770000|2021-10-18 16:32:50|10228.5|10218.5|10229|10219|10229|10219|10228.4|10218.4|3
1634574780000|2021-10-18 16:33:00|10228.8|10218.8|10228.6|10218.6|10228.8|10218.8|10228.1|10218.1|7
1634574790000|2021-10-18 16:33:10|10228.4|10218.4|10228|10218|10228.4|10218.4|10228|10218|2
1634574800000|2021-10-18 16:33:20|10227.9|10217.9|10227.1|10217.1|10227.9|10217.9|10227.1|10217.1|7
1634574810000|2021-10-18 16:33:30|10227.4|10217.4|10228.9|10218.9|10230|10220|10227.4|10217.4|9
1634574820000|2021-10-18 16:33:40|10229.3|10219.3|10228.6|10218.6|10229.3|10219.3|10228.6|10218.6|3
1634574830000|2021-10-18 16:33:50|10228.8|10218.8|10233|10223|10233.3|10223.3|10228.6|10218.6|10
1634574850000|2021-10-18 16:34:10|10233.3|10223.3|10235.6|10225.6|10235.6|10225.6|10233|10223|9
1634574860000|2021-10-18 16:34:20|10236.1|10226.1|10235.5|10225.5|10236.1|10226.1|10235|10225|5
1634574870000|2021-10-18 16:34:30|10235.4|10225.4|10236.1|10226.1|10236.1|10226.1|10235.4|10225.4|4
1634574880000|2021-10-18 16:34:40|10236.8|10226.8|10237.6|10227.6|10237.6|10227.6|10236.8|10226.8|2
1634574890000|2021-10-18 16:34:50|10238|10228|10236.3|10226.3|10238.8|10228.8|10236.1|10226.1|7
1634574900000|2021-10-18 16:35:00|10236.5|10226.5|10237|10227|10237|10227|10236.5|10226.5|3
1634574910000|2021-10-18 16:35:10|10237.6|10227.6|10237|10227|10237.6|10227.6|10237|10227|4
1634574920000|2021-10-18 16:35:20|10236.8|10226.8|10236.3|10226.3|10236.8|10226.8|10236.3|10226.3|2
1634574930000|2021-10-18 16:35:30|10235.1|10225.1|10235.8|10225.8|10235.8|10225.8|10235.1|10225.1|2
1634574940000|2021-10-18 16:35:40|10234.9|10224.9|10231.4|10221.4|10234.9|10224.9|10231.4|10221.4|7
1634574950000|2021-10-18 16:35:50|10231.9|10221.9|10231.9|10221.9|10231.9|10221.9|10231.9|10221.9|1
1634574960000|2021-10-18 16:36:00|10231.4|10221.4|10229.9|10219.9|10231.4|10221.4|10229.9|10219.9|4
1634574970000|2021-10-18 16:36:10|10230.5|10220.5|10230.9|10220.9|10230.9|10220.9|10230.5|10220.5|2
1634574980000|2021-10-18 16:36:20|10231.1|10221.1|10230.9|10220.9|10231.1|10221.1|10230.9|10220.9|2
1634574990000|2021-10-18 16:36:30|10231.3|10221.3|10231.3|10221.3|10231.3|10221.3|10231.3|10221.3|1
1634575000000|2021-10-18 16:36:40|10230.5|10220.5|10229.5|10219.5|10230.5|10220.5|10229.5|10219.5|2
1634575020000|2021-10-18 16:37:00|10228.9|10218.9|10228.9|10218.9|10228.9|10218.9|10228.9|10218.9|1
1634575030000|2021-10-18 16:37:10|10229.3|10219.3|10228.9|10218.9|10229.3|10219.3|10228.6|10218.6|3
1634575040000|2021-10-18 16:37:20|10228.6|10218.6|10228.6|10218.6|10228.6|10218.6|10228.6|10218.6|1
1634575050000|2021-10-18 16:37:30|10229.1|10219.1|10229|10219|10229.1|10219.1|10228.6|10218.6|8
1634575060000|2021-10-18 16:37:40|10228.8|10218.8|10229.1|10219.1|10229.1|10219.1|10228.8|10218.8|2
1634575070000|2021-10-18 16:37:50|10228.8|10218.8|10224|10214|10228.8|10218.8|10224|10214|11
1634575080000|2021-10-18 16:38:00|10223.8|10213.8|10220|10210|10223.8|10213.8|10220|10210|8
1634575090000|2021-10-18 16:38:10|10220.5|10210.5|10217.6|10207.6|10220.5|10210.5|10216.8|10206.8|12
1634575100000|2021-10-18 16:38:20|10217.3|10207.3|10217.3|10207.3|10217.3|10207.3|10217.3|10207.3|1
1634575110000|2021-10-18 16:38:30|10218.1|10208.1|10220.9|10210.9|10221.4|10211.4|10218.1|10208.1|9
1634575120000|2021-10-18 16:38:40|10220.5|10210.5|10221.3|10211.3|10221.5|10211.5|10220.5|10210.5|6
1634575130000|2021-10-18 16:38:50|10222|10212|10220.9|10210.9|10222|10212|10220.9|10210.9|5
1634575140000|2021-10-18 16:39:00|10221.1|10211.1|10222.1|10212.1|10222.1|10212.1|10221.1|10211.1|3
1634575150000|2021-10-18 16:39:10|10221.8|10211.8|10221.9|10211.9|10221.9|10211.9|10221.8|10211.8|2
1634575170000|2021-10-18 16:39:30|10222.3|10212.3|10221.5|10211.5|10222.3|10212.3|10221.5|10211.5|2
1634575180000|2021-10-18 16:39:40|10222.3|10212.3|10222.1|10212.1|10222.3|10212.3|10221.9|10211.9|3
1634575190000|2021-10-18 16:39:50|10221.6|10211.6|10221.5|10211.5|10221.6|10211.6|10221.3|10211.3|3
1634575200000|2021-10-18 16:40:00|10222.1|10212.1|10221.9|10211.9|10222.1|10212.1|10221.9|10211.9|2
1634575210000|2021-10-18 16:40:10|10221.4|10211.4|10221.4|10211.4|10221.4|10211.4|10221.4|10211.4|1
1634575220000|2021-10-18 16:40:20|10221.6|10211.6|10228.1|10218.1|10228.1|10218.1|10221.6|10211.6|9
1634575230000|2021-10-18 16:40:30|10229.5|10219.5|10232.9|10222.9|10232.9|10222.9|10229.5|10219.5|7
1634575240000|2021-10-18 16:40:40|10233.5|10223.5|10234.6|10224.6|10234.6|10224.6|10233.5|10223.5|7
1634575250000|2021-10-18 16:40:50|10234.4|10224.4|10233.5|10223.5|10234.4|10224.4|10232.8|10222.8|14
1634575260000|2021-10-18 16:41:00|10232.9|10222.9|10233|10223|10233.4|10223.4|10232.8|10222.8|4
1634575270000|2021-10-18 16:41:10|10233.5|10223.5|10239.8|10229.8|10239.8|10229.8|10233.5|10223.5|13
1634575280000|2021-10-18 16:41:20|10239.4|10229.4|10239.9|10229.9|10239.9|10229.9|10239.4|10229.4|4
1634575290000|2021-10-18 16:41:30|10240.1|10230.1|10239.4|10229.4|10240.4|10230.4|10238.3|10228.3|12
1634575300000|2021-10-18 16:41:40|10240.5|10230.5|10240.6|10230.6|10240.9|10230.9|10240.5|10230.5|3
1634575310000|2021-10-18 16:41:50|10240.3|10230.3|10239.4|10229.4|10240.5|10230.5|10239|10229|4
1634575320000|2021-10-18 16:42:00|10239.1|10229.1|10238.4|10228.4|10239.1|10229.1|10238.4|10228.4|3
1634575330000|2021-10-18 16:42:10|10237.4|10227.4|10234.3|10224.3|10237.4|10227.4|10234.3|10224.3|4
1634575340000|2021-10-18 16:42:20|10233.5|10223.5|10232.8|10222.8|10233.5|10223.5|10232.8|10222.8|13
1634575350000|2021-10-18 16:42:30|10232.3|10222.3|10233.1|10223.1|10233.3|10223.3|10232.3|10222.3|5
1634575360000|2021-10-18 16:42:40|10233|10223|10233.3|10223.3|10233.5|10223.5|10233|10223|3
1634575370000|2021-10-18 16:42:50|10232.9|10222.9|10232.5|10222.5|10233.5|10223.5|10232.5|10222.5|7
1634575380000|2021-10-18 16:43:00|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|1
1634575390000|2021-10-18 16:43:10|10232|10222|10232.6|10222.6|10232.6|10222.6|10231.9|10221.9|4
1634575400000|2021-10-18 16:43:20|10232.3|10222.3|10232.1|10222.1|10232.3|10222.3|10232.1|10222.1|2
1634575410000|2021-10-18 16:43:30|10232.6|10222.6|10231.8|10221.8|10232.9|10222.9|10231.8|10221.8|5
1634575420000|2021-10-18 16:43:40|10231.4|10221.4|10230.4|10220.4|10231.4|10221.4|10229|10219|13
1634575430000|2021-10-18 16:43:50|10229.4|10219.4|10230.9|10220.9|10230.9|10220.9|10229.4|10219.4|8
1634575440000|2021-10-18 16:44:00|10230.5|10220.5|10230.5|10220.5|10230.5|10220.5|10230.5|10220.5|1
1634575450000|2021-10-18 16:44:10|10230.8|10220.8|10230.8|10220.8|10230.8|10220.8|10230.8|10220.8|1
1634575470000|2021-10-18 16:44:30|10231|10221|10230.1|10220.1|10231|10221|10230.1|10220.1|4
1634575480000|2021-10-18 16:44:40|10229.6|10219.6|10229.1|10219.1|10230|10220|10229.1|10219.1|3
1634575500000|2021-10-18 16:45:00|10228|10218|10231|10221|10231|10221|10228|10218|8
1634575510000|2021-10-18 16:45:10|10232|10222|10232|10222|10232|10222|10232|10222|1
1634575520000|2021-10-18 16:45:20|10232.3|10222.3|10230.1|10220.1|10232.3|10222.3|10230|10220|5
1634575530000|2021-10-18 16:45:30|10230|10220|10227.8|10217.8|10230|10220|10227.6|10217.6|7
1634575540000|2021-10-18 16:45:40|10227.6|10217.6|10228.6|10218.6|10228.6|10218.6|10226.5|10216.5|14
1634575550000|2021-10-18 16:45:50|10229.6|10219.6|10230.6|10220.6|10230.6|10220.6|10228.5|10218.5|7
1634575560000|2021-10-18 16:46:00|10230.3|10220.3|10231.3|10221.3|10231.3|10221.3|10230.3|10220.3|2
1634575570000|2021-10-18 16:46:10|10232|10222|10232.8|10222.8|10232.8|10222.8|10232|10222|5
1634575580000|2021-10-18 16:46:20|10232.5|10222.5|10232.8|10222.8|10232.8|10222.8|10232.5|10222.5|2
1634575590000|2021-10-18 16:46:30|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|1
1634575600000|2021-10-18 16:46:40|10234.1|10224.1|10233.6|10223.6|10234.6|10224.6|10233.6|10223.6|7
1634575620000|2021-10-18 16:47:00|10233.3|10223.3|10233.5|10223.5|10233.5|10223.5|10233.3|10223.3|4
1634575630000|2021-10-18 16:47:10|10233.8|10223.8|10233.9|10223.9|10233.9|10223.9|10233.5|10223.5|3
1634575640000|2021-10-18 16:47:20|10233.4|10223.4|10233.8|10223.8|10234|10224|10233.4|10223.4|3
1634575650000|2021-10-18 16:47:30|10233|10223|10231.9|10221.9|10233|10223|10231.8|10221.8|3
1634575660000|2021-10-18 16:47:40|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|10231.8|10221.8|1
1634575670000|2021-10-18 16:47:50|10231.4|10221.4|10231.9|10221.9|10231.9|10221.9|10231.4|10221.4|3
1634575680000|2021-10-18 16:48:00|10230.9|10220.9|10230.3|10220.3|10230.9|10220.9|10230.3|10220.3|3
1634575690000|2021-10-18 16:48:10|10229.4|10219.4|10228.5|10218.5|10229.4|10219.4|10228.4|10218.4|9
1634575700000|2021-10-18 16:48:20|10228.3|10218.3|10227.8|10217.8|10228.8|10218.8|10227.8|10217.8|9
1634575710000|2021-10-18 16:48:30|10228.5|10218.5|10227.8|10217.8|10228.5|10218.5|10227.8|10217.8|4
1634575730000|2021-10-18 16:48:50|10227.3|10217.3|10228.4|10218.4|10228.4|10218.4|10226.8|10216.8|6
1634575740000|2021-10-18 16:49:00|10228.1|10218.1|10228.9|10218.9|10228.9|10218.9|10228.1|10218.1|6
1634575750000|2021-10-18 16:49:10|10228.6|10218.6|10228.3|10218.3|10228.6|10218.6|10228.3|10218.3|2
1634575780000|2021-10-18 16:49:40|10227.9|10217.9|10228.1|10218.1|10228.1|10218.1|10227.9|10217.9|2
1634575790000|2021-10-18 16:49:50|10227.9|10217.9|10225.9|10215.9|10228.1|10218.1|10225.9|10215.9|5
1634575800000|2021-10-18 16:50:00|10225.4|10215.4|10226.1|10216.1|10227.1|10217.1|10225.4|10215.4|11
1634575810000|2021-10-18 16:50:10|10226.3|10216.3|10226.3|10216.3|10226.3|10216.3|10226.3|10216.3|1
1634575820000|2021-10-18 16:50:20|10227.1|10217.1|10226.9|10216.9|10227.1|10217.1|10226.9|10216.9|2
1634575830000|2021-10-18 16:50:30|10226.5|10216.5|10226.5|10216.5|10226.5|10216.5|10226.5|10216.5|1
1634575840000|2021-10-18 16:50:40|10226|10216|10224|10214|10226|10216|10224|10214|2
1634575860000|2021-10-18 16:51:00|10221.8|10211.8|10221.8|10211.8|10221.8|10211.8|10221.8|10211.8|1
1634575870000|2021-10-18 16:51:10|10221.4|10211.4|10221.5|10211.5|10221.5|10211.5|10221.4|10211.4|2
1634575880000|2021-10-18 16:51:20|10221.4|10211.4|10221.4|10211.4|10221.4|10211.4|10221.4|10211.4|1
1634575890000|2021-10-18 16:51:30|10221|10211|10221.5|10211.5|10221.5|10211.5|10221|10211|2
1634575900000|2021-10-18 16:51:40|10221|10211|10220.3|10210.3|10221|10211|10220.3|10210.3|2
1634575920000|2021-10-18 16:52:00|10220|10210|10219.8|10209.8|10220|10210|10219.8|10209.8|2
1634575930000|2021-10-18 16:52:10|10219.4|10209.4|10220|10210|10220|10210|10219.4|10209.4|3
1634575950000|2021-10-18 16:52:30|10220.3|10210.3|10220.3|10210.3|10220.3|10210.3|10220.3|10210.3|1
1634575960000|2021-10-18 16:52:40|10220.6|10210.6|10220.6|10210.6|10220.6|10210.6|10220.6|10210.6|1
1634575970000|2021-10-18 16:52:50|10220.4|10210.4|10220.4|10210.4|10220.4|10210.4|10220.4|10210.4|1
1634575980000|2021-10-18 16:53:00|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|1
1634575990000|2021-10-18 16:53:10|10221.3|10211.3|10226.3|10216.3|10226.4|10216.4|10221.3|10211.3|10
1634576000000|2021-10-18 16:53:20|10227.1|10217.1|10227.1|10217.1|10227.1|10217.1|10227.1|10217.1|1
1634576060000|2021-10-18 16:54:20|10226.8|10216.8|10227|10217|10227|10217|10226.8|10216.8|2
1634576070000|2021-10-18 16:54:30|10227.3|10217.3|10227.3|10217.3|10227.3|10217.3|10227.3|10217.3|1
1634576080000|2021-10-18 16:54:40|10227|10217|10227.3|10217.3|10227.3|10217.3|10226.1|10216.1|7
1634576090000|2021-10-18 16:54:50|10226.4|10216.4|10226.4|10216.4|10226.4|10216.4|10226.4|10216.4|1
1634576100000|2021-10-18 16:55:00|10227|10217|10229.8|10219.8|10229.9|10219.9|10227|10217|9
1634576110000|2021-10-18 16:55:10|10231.1|10221.1|10228.9|10218.9|10231.1|10221.1|10228.9|10218.9|4
1634576120000|2021-10-18 16:55:20|10227.8|10217.8|10227.8|10217.8|10227.8|10217.8|10227.8|10217.8|1
1634576130000|2021-10-18 16:55:30|10227.1|10217.1|10225.3|10215|10227.1|10217.1|10225.3|10215|5
1634576140000|2021-10-18 16:55:40|10224|10213.8|10220.3|10210.3|10224|10213.8|10220.3|10210.3|5
1634576150000|2021-10-18 16:55:50|10221.3|10211.3|10220.4|10210.4|10221.3|10211.3|10220.4|10210.4|2
1634576160000|2021-10-18 16:56:00|10220.5|10210.5|10222|10212|10222|10212|10220.5|10210.5|4
1634576170000|2021-10-18 16:56:10|10223.3|10213.3|10223.3|10213.3|10223.5|10213.5|10222.8|10212.8|6
1634576180000|2021-10-18 16:56:20|10223.9|10213.9|10224.1|10214.1|10224.1|10214.1|10223.9|10213.9|2
1634576190000|2021-10-18 16:56:30|10224.9|10214.9|10224.8|10214.8|10224.9|10214.9|10224.8|10214.8|2
1634576200000|2021-10-18 16:56:40|10225|10215|10225.3|10215.3|10225.3|10215.3|10224.8|10214.8|3
1634576220000|2021-10-18 16:57:00|10225.8|10215.8|10223.3|10213.3|10225.8|10215.8|10222.9|10212.9|7
1634576230000|2021-10-18 16:57:10|10222.9|10212.9|10222.5|10212.5|10222.9|10212.9|10222.3|10212.3|3
1634576240000|2021-10-18 16:57:20|10220.8|10210.8|10213.9|10203.9|10220.8|10210.8|10212.8|10202.8|15
1634576250000|2021-10-18 16:57:30|10213.1|10203.1|10214.8|10204.8|10216|10206|10213.1|10203.1|11
1634576260000|2021-10-18 16:57:40|10215.3|10205.3|10217|10207|10217.8|10207.8|10215.3|10205.3|10
1634576270000|2021-10-18 16:57:50|10218|10208|10218.3|10208.3|10218.3|10208.3|10217.8|10207.8|3
1634576280000|2021-10-18 16:58:00|10219.1|10209.1|10221.5|10211.5|10221.5|10211.5|10218.3|10208.3|20
1634576290000|2021-10-18 16:58:10|10221.3|10211.3|10222.3|10212.3|10222.8|10212.8|10221.3|10211.3|26
1634576300000|2021-10-18 16:58:20|10221.4|10211.4|10223.6|10213.6|10223.8|10213.8|10221.4|10211.4|26
1634576310000|2021-10-18 16:58:30|10223.3|10213.3|10224.9|10214.9|10225.3|10215.3|10223.3|10213.3|20
1634576320000|2021-10-18 16:58:40|10225.8|10215.8|10225.3|10215.3|10226.5|10216.5|10225|10215|4
1634576330000|2021-10-18 16:58:50|10224.5|10214.5|10225.6|10215.6|10225.6|10215.6|10224.5|10214.5|2
1634576340000|2021-10-18 16:59:00|10225.4|10215.4|10223.5|10213.5|10225.4|10215.4|10220.8|10210.8|14
1634576350000|2021-10-18 16:59:10|10223.8|10213.8|10224.5|10214.5|10224.8|10214.8|10223.8|10213.8|12
1634576360000|2021-10-18 16:59:20|10224.8|10214.8|10223.3|10213.3|10224.8|10214.8|10222.6|10212.6|9
1634601720000|2021-10-19 00:02:00|10200.1|10190.1|10201.9|10191.9|10201.9|10191.9|10199.5|10189.5|4
1634601730000|2021-10-19 00:02:10|10201.8|10191.8|10202.3|10192.3|10202.3|10192.3|10201.8|10191.8|2
1634601740000|2021-10-19 00:02:20|10202.5|10192.5|10203.1|10193.1|10203.1|10193.1|10202.5|10192.5|2
1634601750000|2021-10-19 00:02:30|10203.5|10193.5|10206.4|10196.4|10206.4|10196.4|10203.5|10193.5|8
1634601760000|2021-10-19 00:02:40|10206|10196|10205.6|10195.6|10206|10196|10205.6|10195.6|2
1634601780000|2021-10-19 00:03:00|10206|10196|10207|10197|10207|10197|10206|10196|3
1634601800000|2021-10-19 00:03:20|10207.6|10197.6|10208.8|10198.8|10209|10199|10207.6|10197.6|6
1634601810000|2021-10-19 00:03:30|10208.5|10198.5|10208.3|10198.3|10208.5|10198.5|10208.3|10198.3|2
1634601830000|2021-10-19 00:03:50|10209.5|10199.5|10209.5|10199.5|10209.5|10199.5|10209.5|10199.5|1
1634601860000|2021-10-19 00:04:20|10208.1|10198.1|10207.4|10197.4|10208.1|10198.1|10207.4|10197.4|2
1634601870000|2021-10-19 00:04:30|10207.9|10197.9|10208.5|10198.5|10208.5|10198.5|10207.9|10197.9|2
1634601880000|2021-10-19 00:04:40|10208.8|10198.8|10207.4|10197.4|10208.8|10198.8|10207.4|10197.4|3
1634601930000|2021-10-19 00:05:30|10207.1|10197.1|10206.4|10196.4|10207.1|10197.1|10206.4|10196.4|2
1634601940000|2021-10-19 00:05:40|10205.6|10195.6|10205.5|10195.5|10205.6|10195.6|10205.5|10195.5|2
1634601950000|2021-10-19 00:05:50|10205.8|10195.8|10205.8|10195.8|10205.8|10195.8|10205.8|10195.8|1
1634601970000|2021-10-19 00:06:10|10205.9|10195.9|10205.6|10195.6|10205.9|10195.9|10205.6|10195.6|2
1634602020000|2021-10-19 00:07:00|10205.8|10195.8|10205.8|10195.8|10205.8|10195.8|10205.8|10195.8|1
1634602040000|2021-10-19 00:07:20|10204.8|10194.8|10203.4|10193.4|10204.8|10194.8|10203.4|10193.4|2
1634602050000|2021-10-19 00:07:30|10203.8|10193.8|10203.8|10193.8|10203.8|10193.8|10203.8|10193.8|1
1634602060000|2021-10-19 00:07:40|10202.8|10192.8|10203.3|10193.3|10203.3|10193.3|10202.8|10192.8|4
1634602070000|2021-10-19 00:07:50|10202.8|10192.8|10202.5|10192.5|10202.8|10192.8|10202.5|10192.5|2
1634602080000|2021-10-19 00:08:00|10202.3|10192.3|10202.3|10192.3|10202.3|10192.3|10202.3|10192.3|1
1634602090000|2021-10-19 00:08:10|10202|10192|10198.1|10188.1|10202|10192|10198.1|10188.1|5
1634602100000|2021-10-19 00:08:20|10198.3|10188.3|10197.6|10187.6|10198.6|10188.6|10197|10187|5
1634602120000|2021-10-19 00:08:40|10198.5|10188.5|10197.1|10187.1|10198.5|10188.5|10197.1|10187.1|2
1634602130000|2021-10-19 00:08:50|10195.8|10185.8|10196.8|10186.8|10196.8|10186.8|10195.8|10185.8|3
1634602140000|2021-10-19 00:09:00|10196.6|10186.6|10196.5|10186.5|10196.6|10186.6|10196.5|10186.5|2
1634602150000|2021-10-19 00:09:10|10197|10187|10197|10187|10197|10187|10197|10187|1
1634602160000|2021-10-19 00:09:20|10197.3|10187.3|10196.1|10186.1|10197.3|10187.3|10196.1|10186.1|2
1634602180000|2021-10-19 00:09:40|10195.9|10185.9|10198.5|10188.5|10198.5|10188.5|10195.9|10185.9|4
1634602190000|2021-10-19 00:09:50|10199.9|10189.9|10199.6|10189.6|10201.1|10191.1|10199.6|10189.6|4
1634602200000|2021-10-19 00:10:00|10199.9|10189.9|10200|10190|10200.4|10190.4|10199.9|10189.9|3
1634602210000|2021-10-19 00:10:10|10199.5|10189.5|10199.5|10189.5|10199.5|10189.5|10199.5|10189.5|1
1634602250000|2021-10-19 00:10:50|10198.8|10188.8|10198.5|10188.5|10198.8|10188.8|10198.5|10188.5|2
1634602260000|2021-10-19 00:11:00|10199|10189|10199|10189|10199|10189|10199|10189|1
1634602290000|2021-10-19 00:11:30|10199.4|10189.4|10199.9|10189.9|10199.9|10189.9|10199.4|10189.4|2
1634602340000|2021-10-19 00:12:20|10200|10190|10200.8|10190.8|10200.8|10190.8|10200|10190|2
1634602400000|2021-10-19 00:13:20|10200.9|10190.9|10200.9|10190.9|10200.9|10190.9|10200.9|10190.9|1
1634602450000|2021-10-19 00:14:10|10201.1|10191.1|10201.1|10191.1|10201.1|10191.1|10201.1|10191.1|1
1634602460000|2021-10-19 00:14:20|10201.5|10191.5|10201.5|10191.5|10201.5|10191.5|10201.5|10191.5|1
1634602510000|2021-10-19 00:15:10|10202|10192|10202.5|10192.5|10202.5|10192.5|10202|10192|2
1634602520000|2021-10-19 00:15:20|10203|10193|10203|10193|10203|10193|10203|10193|1
1634602530000|2021-10-19 00:15:30|10204|10194|10207.3|10197.3|10207.3|10197.3|10204|10194|5
1634602540000|2021-10-19 00:15:40|10207.9|10197.9|10209.8|10199.8|10209.8|10199.8|10207.9|10197.9|3
1634602550000|2021-10-19 00:15:50|10211.1|10201.1|10212.9|10202.9|10212.9|10202.9|10210.8|10200.8|4
1634602560000|2021-10-19 00:16:00|10213.6|10203.6|10215.3|10205.3|10215.3|10205.3|10213.6|10203.6|3
1634602570000|2021-10-19 00:16:10|10215.8|10205.8|10220.8|10210.8|10220.8|10210.8|10215.8|10205.8|4
1634602600000|2021-10-19 00:16:40|10221.6|10211.6|10221.6|10211.6|10221.6|10211.6|10221.6|10211.6|1
1634602640000|2021-10-19 00:17:20|10223|10213|10223.4|10213.4|10223.4|10213.4|10223|10213|2
1634602650000|2021-10-19 00:17:30|10224|10214|10224.8|10214.8|10224.8|10214.8|10224|10214|3
1634602680000|2021-10-19 00:18:00|10225.3|10215.3|10226|10216|10226.1|10216.1|10225.3|10215.3|5
1634602690000|2021-10-19 00:18:10|10225.6|10215.6|10225.4|10215.4|10225.6|10215.6|10225.4|10215.4|2
1634602740000|2021-10-19 00:19:00|10224.9|10214.9|10224.3|10214.3|10224.9|10214.9|10224.3|10214.3|3
1634602750000|2021-10-19 00:19:10|10223.6|10213.6|10225|10215|10225|10215|10223.6|10213.6|2
1634602770000|2021-10-19 00:19:30|10224.5|10214.5|10224.5|10214.5|10224.5|10214.5|10224.5|10214.5|1
1634602780000|2021-10-19 00:19:40|10225|10215|10225|10215|10225|10215|10225|10215|1
1634602800000|2021-10-19 00:20:00|10225.5|10215.5|10225.5|10215.5|10225.5|10215.5|10225.5|10215.5|1
1634602820000|2021-10-19 00:20:20|10225.1|10215.1|10225.1|10215.1|10225.1|10215.1|10225.1|10215.1|1
1634602830000|2021-10-19 00:20:30|10224.6|10214.6|10224.3|10214.3|10224.6|10214.6|10224.3|10214.3|2
1634602850000|2021-10-19 00:20:50|10222.9|10212.9|10222.9|10212.9|10222.9|10212.9|10222.9|10212.9|1
1634602860000|2021-10-19 00:21:00|10221.4|10211.4|10220.5|10210.5|10221.4|10211.4|10220.3|10210.3|3
1634602870000|2021-10-19 00:21:10|10218.8|10208.8|10217.6|10207.6|10218.8|10208.8|10217.6|10207.6|3
1634602880000|2021-10-19 00:21:20|10217|10207|10220.9|10210.9|10220.9|10210.9|10217|10207|6
1634602900000|2021-10-19 00:21:40|10220.5|10210.5|10220.3|10210.3|10220.5|10210.5|10220.3|10210.3|2
1634602920000|2021-10-19 00:22:00|10219.4|10209.4|10217.6|10207.6|10219.4|10209.4|10217.1|10207.1|3
1634602930000|2021-10-19 00:22:10|10217.9|10207.9|10219.9|10209.9|10219.9|10209.9|10217.9|10207.9|2
1634602950000|2021-10-19 00:22:30|10219.4|10209.4|10219.4|10209.4|10219.4|10209.4|10219.4|10209.4|1
1634602960000|2021-10-19 00:22:40|10219.8|10209.8|10219.8|10209.8|10219.8|10209.8|10219.8|10209.8|1
1634602990000|2021-10-19 00:23:10|10219.4|10209.4|10219.1|10209.1|10219.4|10209.4|10219.1|10209.1|2
1634603010000|2021-10-19 00:23:30|10219.4|10209.4|10219.4|10209.4|10219.4|10209.4|10219.4|10209.4|1
1634603070000|2021-10-19 00:24:30|10218.4|10208.4|10216.8|10206.8|10218.4|10208.4|10216.8|10206.8|2
1634603080000|2021-10-19 00:24:40|10217.1|10207.1|10217.5|10207.5|10217.5|10207.5|10217.1|10207.1|2
1634603110000|2021-10-19 00:25:10|10218|10208|10218|10208|10218|10208|10218|10208|1
1634603130000|2021-10-19 00:25:30|10217.8|10207.8|10217.5|10207.5|10217.8|10207.8|10217.5|10207.5|2
1634603150000|2021-10-19 00:25:50|10217.9|10207.9|10217.9|10207.9|10217.9|10207.9|10217.9|10207.9|1
1634603170000|2021-10-19 00:26:10|10217.8|10207.8|10217.8|10207.8|10217.8|10207.8|10217.8|10207.8|1
1634603180000|2021-10-19 00:26:20|10218|10208|10217.3|10207.3|10218|10208|10217.3|10207.3|3
1634603200000|2021-10-19 00:26:40|10216.8|10206.8|10216.8|10206.8|10216.8|10206.8|10216.8|10206.8|1
1634603230000|2021-10-19 00:27:10|10217.3|10207.3|10217.3|10207.3|10217.3|10207.3|10217.3|10207.3|1
1634603250000|2021-10-19 00:27:30|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|1
1634603260000|2021-10-19 00:27:40|10217.3|10207.3|10216.8|10206.8|10217.3|10207.3|10216.8|10206.8|2
1634603350000|2021-10-19 00:29:10|10215.9|10205.9|10215|10205|10215.9|10205.9|10215|10205|2
1634603360000|2021-10-19 00:29:20|10214.6|10204.6|10214.6|10204.6|10214.6|10204.6|10214.6|10204.6|1
1634603370000|2021-10-19 00:29:30|10215.3|10205.3|10215.3|10205.3|10215.3|10205.3|10215.3|10205.3|1
1634603420000|2021-10-19 00:30:20|10215.9|10205.9|10216.9|10206.9|10216.9|10206.9|10215.9|10205.9|2
1634603470000|2021-10-19 00:31:10|10217.3|10207.3|10217.3|10207.3|10217.3|10207.3|10217.3|10207.3|1
1634603510000|2021-10-19 00:31:50|10217.5|10207.5|10218.9|10208.9|10218.9|10208.9|10217.5|10207.5|2
1634603530000|2021-10-19 00:32:10|10219.1|10209.1|10220.4|10210.4|10220.4|10210.4|10219.1|10209.1|3
1634603540000|2021-10-19 00:32:20|10219.4|10209.4|10218.6|10208.6|10219.4|10209.4|10218.6|10208.6|2
1634603560000|2021-10-19 00:32:40|10217.3|10207.3|10217.3|10207.3|10217.3|10207.3|10217.3|10207.3|1
1634603570000|2021-10-19 00:32:50|10217|10207|10217|10207|10217|10207|10217|10207|1
1634603580000|2021-10-19 00:33:00|10218|10208|10219.1|10209.1|10219.1|10209.1|10218|10208|2
1634603590000|2021-10-19 00:33:10|10219|10209|10219.9|10209.9|10219.9|10209.9|10219|10209|2
1634603650000|2021-10-19 00:34:10|10219.8|10209.8|10219.8|10209.8|10219.8|10209.8|10219.8|10209.8|1
1634603710000|2021-10-19 00:35:10|10218.3|10208.3|10217|10207|10218.3|10208.3|10217|10207|2
1634603720000|2021-10-19 00:35:20|10215.6|10205.6|10215.6|10205.6|10215.6|10205.6|10215.6|10205.6|1
1634603760000|2021-10-19 00:36:00|10214.5|10204.5|10215|10205|10215|10205|10214.5|10204.5|2
1634603780000|2021-10-19 00:36:20|10214.3|10204.3|10214.3|10204.3|10214.3|10204.3|10214.3|10204.3|1
1634603830000|2021-10-19 00:37:10|10213.4|10203.4|10213.6|10203.6|10213.9|10203.9|10213.4|10203.4|3
1634603850000|2021-10-19 00:37:30|10213.3|10203.3|10213.3|10203.3|10213.3|10203.3|10213.3|10203.3|1
1634603860000|2021-10-19 00:37:40|10213|10203|10209.6|10199.6|10213|10203|10209.6|10199.6|3
1634603870000|2021-10-19 00:37:50|10209|10199|10208.5|10198.5|10209|10199|10208.5|10198.5|2
1634603880000|2021-10-19 00:38:00|10207.6|10197.6|10207.4|10197.4|10207.6|10197.6|10207.4|10197.4|2
1634603890000|2021-10-19 00:38:10|10207|10197|10207|10197|10207|10197|10207|10197|1
1634603900000|2021-10-19 00:38:20|10206.1|10196.1|10206|10196|10206.1|10196.1|10206|10196|2
1634603910000|2021-10-19 00:38:30|10205.8|10195.8|10206|10196|10206|10196|10205.8|10195.8|2
1634603930000|2021-10-19 00:38:50|10206.9|10196.9|10206.3|10196.3|10206.9|10196.9|10206.3|10196.3|2
1634603980000|2021-10-19 00:39:40|10206.1|10196.1|10206.1|10196.1|10206.1|10196.1|10206.1|10196.1|1
1634604010000|2021-10-19 00:40:10|10205.5|10195.5|10205.5|10195.5|10205.5|10195.5|10205.5|10195.5|1
1634604040000|2021-10-19 00:40:40|10205.1|10195.1|10205.1|10195.1|10205.1|10195.1|10205.1|10195.1|1
1634604050000|2021-10-19 00:40:50|10206|10196|10205.8|10195.8|10207|10197|10205.8|10195.8|4
1634604060000|2021-10-19 00:41:00|10207|10197|10207|10197|10207|10197|10207|10197|1
1634604110000|2021-10-19 00:41:50|10206.9|10196.9|10206.9|10196.9|10206.9|10196.9|10206.9|10196.9|1
1634604230000|2021-10-19 00:43:50|10207|10197|10207.3|10197.3|10207.3|10197.3|10207|10197|2
1634604270000|2021-10-19 00:44:30|10207.6|10197.6|10208.3|10198.3|10208.3|10198.3|10207.6|10197.6|2
1634604290000|2021-10-19 00:44:50|10208.6|10198.6|10208.9|10198.9|10208.9|10198.9|10208.6|10198.6|2
1634604370000|2021-10-19 00:46:10|10208|10198|10207.3|10197.3|10208|10198|10207.3|10197.3|2
1634604380000|2021-10-19 00:46:20|10207.8|10197.8|10208.3|10198.3|10208.3|10198.3|10207.8|10197.8|2
1634604450000|2021-10-19 00:47:30|10208.5|10198.5|10209|10199|10209|10199|10208.5|10198.5|2
1634604480000|2021-10-19 00:48:00|10209.3|10199.3|10209.3|10199.3|10209.3|10199.3|10209.3|10199.3|1
1634604590000|2021-10-19 00:49:50|10209.1|10199.1|10209.1|10199.1|10209.1|10199.1|10209.1|10199.1|1
1634604690000|2021-10-19 00:51:30|10209.4|10199.4|10209.4|10199.4|10209.4|10199.4|10209.4|10199.4|1
1634604700000|2021-10-19 00:51:40|10210.3|10200.3|10210.4|10200.4|10210.4|10200.4|10209.6|10199.6|3
1634604720000|2021-10-19 00:52:00|10210.9|10200.9|10210.9|10200.9|10210.9|10200.9|10210.9|10200.9|1
1634604780000|2021-10-19 00:53:00|10211.4|10201.4|10211.4|10201.4|10211.4|10201.4|10211.4|10201.4|1
1634604860000|2021-10-19 00:54:20|10211.6|10201.6|10211.6|10201.6|10211.6|10201.6|10211.6|10201.6|1
1634604870000|2021-10-19 00:54:30|10212.3|10202.3|10212.3|10202.3|10212.3|10202.3|10212.3|10202.3|1
1634604890000|2021-10-19 00:54:50|10212.6|10202.6|10212.6|10202.6|10212.6|10202.6|10212.6|10202.6|1
1634604900000|2021-10-19 00:55:00|10211.4|10201.4|10210.5|10200.5|10211.4|10201.4|10210.5|10200.5|2
1634604910000|2021-10-19 00:55:10|10210.6|10200.6|10209.4|10199.4|10210.6|10200.6|10209.4|10199.4|2
1634604930000|2021-10-19 00:55:30|10208.6|10198.6|10207.9|10197.9|10208.6|10198.6|10207.9|10197.9|2
1634604950000|2021-10-19 00:55:50|10208.4|10198.4|10209.6|10199.6|10210.1|10200.1|10208.4|10198.4|6
1634604960000|2021-10-19 00:56:00|10208.8|10198.8|10209.6|10199.6|10209.6|10199.6|10208.8|10198.8|2
1634604970000|2021-10-19 00:56:10|10210.1|10200.1|10210.1|10200.1|10210.1|10200.1|10210.1|10200.1|1
1634604980000|2021-10-19 00:56:20|10210.5|10200.5|10210.8|10200.8|10210.8|10200.8|10210.5|10200.5|2
1634604990000|2021-10-19 00:56:30|10209.4|10199.4|10209.6|10199.6|10210.1|10200.1|10209.4|10199.4|3
1634605010000|2021-10-19 00:56:50|10210.1|10200.1|10209.9|10199.9|10210.6|10200.6|10209.9|10199.9|3
1634605020000|2021-10-19 00:57:00|10209.4|10199.4|10210.1|10200.1|10210.1|10200.1|10209.4|10199.4|3
1634605030000|2021-10-19 00:57:10|10210.6|10200.6|10210.6|10200.6|10210.6|10200.6|10210.6|10200.6|1
1634605040000|2021-10-19 00:57:20|10210.1|10200.1|10211.1|10201.1|10211.1|10201.1|10210.1|10200.1|2
1634605050000|2021-10-19 00:57:30|10211.6|10201.6|10211.6|10201.6|10211.6|10201.6|10211.6|10201.6|1
1634605060000|2021-10-19 00:57:40|10211.3|10201.3|10211.3|10201.3|10211.3|10201.3|10211.3|10201.3|1
1634605080000|2021-10-19 00:58:00|10211.6|10201.6|10214.1|10204.1|10214.1|10204.1|10211.6|10201.6|3
1634605090000|2021-10-19 00:58:10|10214.6|10204.6|10214.6|10204.6|10214.6|10204.6|10214.6|10204.6|1
1634605100000|2021-10-19 00:58:20|10215.8|10205.8|10215.8|10205.8|10215.8|10205.8|10215.8|10205.8|1
1634605110000|2021-10-19 00:58:30|10216|10206|10217.5|10207.5|10217.5|10207.5|10216|10206|2
1634605120000|2021-10-19 00:58:40|10218|10208|10219.6|10209.6|10219.6|10209.6|10218|10208|3
1634605140000|2021-10-19 00:59:00|10220.1|10210.1|10221.9|10211.9|10221.9|10211.9|10220.1|10210.1|3
1634605150000|2021-10-19 00:59:10|10221.8|10211.8|10221.3|10211.3|10221.8|10211.8|10221.3|10211.3|2
1634605170000|2021-10-19 00:59:30|10221.6|10211.6|10221.6|10211.6|10221.6|10211.6|10221.6|10211.6|1
1634605190000|2021-10-19 00:59:50|10221.1|10211.1|10220.3|10210.3|10221.1|10211.1|10220.3|10210.3|3
1634605200000|2021-10-19 01:00:00|10219.9|10209.9|10237.6|10227.6|10241.5|10231.5|10219.9|10209.9|18
1634605210000|2021-10-19 01:00:10|10237.4|10227.4|10233.4|10223.4|10237.4|10227.4|10228.4|10218.4|29
1634605220000|2021-10-19 01:00:20|10233|10223|10231.1|10221.1|10233.4|10223.4|10229.8|10219.8|19
1634605230000|2021-10-19 01:00:30|10230.9|10220.9|10236|10226|10236|10226|10230.9|10220.9|14
1634605240000|2021-10-19 01:00:40|10236.5|10226.1|10236.9|10226.9|10238.5|10228.5|10236|10226.1|11
1634605250000|2021-10-19 01:00:50|10237.8|10227.8|10242.1|10232.1|10243.8|10233.8|10237.8|10227.8|18
1634605260000|2021-10-19 01:01:00|10241.6|10231.6|10238.3|10228.3|10241.8|10231.8|10237.3|10227.3|13
1634605270000|2021-10-19 01:01:10|10237.8|10227.8|10236.8|10226.8|10238.6|10228.6|10236.5|10226.5|13
1634605280000|2021-10-19 01:01:20|10236.6|10226.6|10236.8|10226.8|10237.8|10227.8|10234|10224|22
1634605290000|2021-10-19 01:01:30|10237.6|10227.6|10239.6|10229.6|10241.8|10231.8|10236.5|10226.5|25
1634605300000|2021-10-19 01:01:40|10239.8|10229.8|10235.6|10225.6|10241.1|10231.1|10235.6|10225.6|18
1634605310000|2021-10-19 01:01:50|10235.8|10225.8|10230.1|10220.1|10235.8|10225.8|10230.1|10220.1|11
1634605320000|2021-10-19 01:02:00|10229.8|10219.8|10232.3|10222.3|10234.4|10224.4|10228.1|10218.1|24
1634605330000|2021-10-19 01:02:10|10232|10222|10223.8|10213.8|10232|10222|10222.1|10212.1|23
1634605340000|2021-10-19 01:02:20|10225.8|10215.8|10226.1|10216.1|10227.5|10217.5|10224.3|10214.3|24
1634605350000|2021-10-19 01:02:30|10225.8|10215.8|10231.6|10221.6|10231.6|10221.6|10225.8|10215.8|10
1634605360000|2021-10-19 01:02:40|10231.1|10221.1|10234.3|10224.3|10235.9|10225.9|10231.1|10221.1|11
1634605370000|2021-10-19 01:02:50|10234.9|10224.9|10236.1|10226.1|10237.4|10227.4|10233.8|10223.8|16
1634605380000|2021-10-19 01:03:00|10236.4|10226.4|10241.5|10231.5|10241.5|10231.5|10235.8|10225.8|8
1634605390000|2021-10-19 01:03:10|10240.8|10230.8|10246.5|10236.5|10246.5|10236.5|10240.8|10230.8|13
1634605400000|2021-10-19 01:03:20|10247|10237|10247|10237|10251.9|10241.9|10243.3|10233.3|27
1634605410000|2021-10-19 01:03:30|10247.4|10237.4|10247.9|10237.9|10249.6|10239.6|10244.3|10234.3|24
1634605420000|2021-10-19 01:03:40|10248.5|10238.5|10246.4|10236.4|10250.6|10240.6|10246.4|10236.4|20
1634605430000|2021-10-19 01:03:50|10246.6|10236.6|10251.4|10241.4|10251.4|10241.4|10246.6|10236.6|10
1634605440000|2021-10-19 01:04:00|10250.6|10240.6|10246.4|10236.4|10251|10241|10245.3|10235.3|19
1634605450000|2021-10-19 01:04:10|10246|10236|10245.3|10235.3|10246.1|10236.1|10244.3|10234.3|19
1634605460000|2021-10-19 01:04:20|10245.5|10235.5|10249.1|10239.1|10249.1|10239.1|10245.3|10235.3|26
1634605470000|2021-10-19 01:04:30|10249|10239|10246.3|10236.3|10249|10239|10246.3|10236.3|9
1634605480000|2021-10-19 01:04:40|10246.6|10236.6|10247.8|10237.8|10247.8|10237.8|10246.6|10236.6|2
1634605490000|2021-10-19 01:04:50|10247.1|10237.1|10246.3|10236.3|10247.1|10237.1|10246.3|10236.3|5
1634605500000|2021-10-19 01:05:00|10245.8|10235.8|10244.3|10234.3|10245.8|10235.8|10243.9|10233.9|8
1634605510000|2021-10-19 01:05:10|10244.6|10234.6|10247.6|10237.6|10247.6|10237.6|10244.6|10234.6|8
1634605520000|2021-10-19 01:05:20|10249.9|10239.9|10251.1|10241.1|10251.9|10241.9|10249.9|10239.9|15
1634605530000|2021-10-19 01:05:30|10250.9|10240.9|10257.6|10247.6|10258.1|10248.1|10250.9|10240.9|17
1634605540000|2021-10-19 01:05:40|10256.3|10246.3|10254.8|10244.8|10257.4|10247.4|10254.8|10244.8|7
1634605550000|2021-10-19 01:05:50|10254.4|10244.4|10254|10244|10254.4|10244.4|10252.9|10242.9|6
1634605560000|2021-10-19 01:06:00|10253.6|10243.6|10253.8|10243.8|10254.3|10244.3|10252.9|10242.9|6
1634605570000|2021-10-19 01:06:10|10254.5|10244.5|10253.8|10243.8|10255.9|10245.9|10253.1|10243.1|11
1634605580000|2021-10-19 01:06:20|10254.5|10244.5|10256.3|10246.3|10256.3|10246.3|10254.5|10244.5|9
1634605590000|2021-10-19 01:06:30|10257|10247|10261.4|10251.4|10261.4|10251.4|10256.9|10246.9|10
1634605600000|2021-10-19 01:06:40|10261.1|10251.1|10266.1|10256.1|10268.1|10258.1|10261.1|10251.1|20
1634605610000|2021-10-19 01:06:50|10266.3|10256.3|10265.8|10255.8|10266.8|10256.8|10264.8|10254.8|14
1634605620000|2021-10-19 01:07:00|10264.5|10254.5|10257.9|10247.9|10265.4|10255.4|10256.4|10246.4|25
1634605630000|2021-10-19 01:07:10|10257|10247|10250.8|10240.8|10257|10247|10250.4|10240.4|10
1634605640000|2021-10-19 01:07:20|10250.3|10240.3|10245.8|10235.8|10250.4|10240.4|10245.8|10235.8|17
1634605650000|2021-10-19 01:07:30|10246.1|10236.1|10248.9|10238.9|10248.9|10238.9|10246.1|10236.1|11
1634605660000|2021-10-19 01:07:40|10249.4|10239.4|10254.4|10244.4|10254.4|10244.4|10249.4|10239.4|11
1634605670000|2021-10-19 01:07:50|10255.4|10245.4|10256|10246|10257.1|10247.1|10255.4|10245.4|9
1634605680000|2021-10-19 01:08:00|10256.3|10246.3|10257.3|10247.3|10258|10248|10256.3|10246.3|8
1634605690000|2021-10-19 01:08:10|10256.8|10246.8|10254|10244|10257.1|10247.1|10254|10244|7
1634605700000|2021-10-19 01:08:20|10253.5|10243.5|10250|10240|10253.5|10243.5|10250|10240|7
1634605710000|2021-10-19 01:08:30|10250.1|10240.1|10243.6|10233.6|10250.1|10240.1|10243.6|10233.6|13
1634605720000|2021-10-19 01:08:40|10243.3|10233.3|10240.5|10230.5|10243.8|10233.8|10240.3|10230.3|12
1634605730000|2021-10-19 01:08:50|10240.3|10230.3|10241.9|10231.9|10241.9|10231.9|10239.1|10229.1|9
1634605740000|2021-10-19 01:09:00|10242.5|10232.5|10243.4|10233.4|10243.6|10233.6|10242.5|10232.5|6
1634605750000|2021-10-19 01:09:10|10243.1|10233.1|10241.5|10231.5|10243.3|10233.3|10240.6|10230.6|9
1634605760000|2021-10-19 01:09:20|10242.5|10232.5|10246.3|10236.3|10246.3|10236.3|10242|10232|7
1634605770000|2021-10-19 01:09:30|10245.5|10235.5|10250.4|10240.4|10250.4|10240.4|10245|10235|16
1634605780000|2021-10-19 01:09:40|10250.9|10240.9|10251.5|10241.5|10253.6|10243.6|10250.9|10240.9|14
1634605790000|2021-10-19 01:09:50|10251.3|10241.3|10245.4|10235.4|10251.6|10241.6|10244|10234|14
1634605800000|2021-10-19 01:10:00|10245.1|10235.1|10244.9|10234.9|10245.9|10235.9|10244.3|10234.3|14
1634605810000|2021-10-19 01:10:10|10244.6|10234.6|10243.4|10233.4|10244.6|10234.6|10242.8|10232.8|19
1634605820000|2021-10-19 01:10:20|10242.8|10232.8|10243.8|10233.8|10244.3|10234.3|10242.1|10232.1|12
1634605830000|2021-10-19 01:10:30|10244|10234|10243.9|10233.9|10244|10234|10243.9|10233.9|2
1634605840000|2021-10-19 01:10:40|10244.1|10234.1|10247.3|10237.3|10247.3|10237.3|10244.1|10234.1|8
1634605850000|2021-10-19 01:10:50|10247.9|10237.9|10246.6|10236.6|10250.1|10240.1|10246.4|10236.4|11
1634605860000|2021-10-19 01:11:00|10246.9|10236.9|10244.4|10234.4|10247.4|10237.4|10244.1|10234.1|9
1634605870000|2021-10-19 01:11:10|10244.5|10234.5|10249.4|10239.4|10250.1|10240.1|10244.5|10234.5|14
1634605880000|2021-10-19 01:11:20|10250.1|10240.1|10248.1|10238.1|10252.5|10242.5|10248.1|10238.1|16
1634605890000|2021-10-19 01:11:30|10248|10238|10247.8|10237.8|10248.6|10238.6|10247.6|10237.6|6
1634605900000|2021-10-19 01:11:40|10248|10238|10248.1|10238.1|10248.9|10238.9|10247.8|10237.8|12
1634605910000|2021-10-19 01:11:50|10247.4|10237.4|10247.3|10237.3|10247.4|10237.4|10246.5|10236.5|9
1634605920000|2021-10-19 01:12:00|10247|10237|10251.1|10241.1|10251.1|10241.1|10247|10237|13
1634605930000|2021-10-19 01:12:10|10251.6|10241.6|10251.3|10241.3|10252.5|10242.5|10251.3|10241.3|9
1634605940000|2021-10-19 01:12:20|10251.8|10241.8|10252.6|10242.6|10253.4|10243.4|10251.8|10241.8|8
1634605960000|2021-10-19 01:12:40|10251.5|10241.5|10249.3|10239.3|10251.5|10241.5|10248.5|10238.5|8
1634605970000|2021-10-19 01:12:50|10249|10239|10249.1|10239.1|10249.6|10239.6|10248.8|10238.8|11
1634605980000|2021-10-19 01:13:00|10248.6|10238.6|10244.4|10234.4|10248.6|10238.6|10244.3|10234.3|19
1634605990000|2021-10-19 01:13:10|10244.6|10234.6|10243.8|10233.8|10245.6|10235.6|10243.8|10233.8|10
1634606000000|2021-10-19 01:13:20|10243.4|10233.4|10243.4|10233.4|10243.9|10233.9|10243.4|10233.4|8
1634606010000|2021-10-19 01:13:30|10242.9|10232.9|10240.6|10230.6|10243.1|10233.1|10240.6|10230.6|10
1634606020000|2021-10-19 01:13:40|10241|10231|10240.9|10230.9|10242.1|10232.1|10240.9|10230.9|8
1634606030000|2021-10-19 01:13:50|10240.4|10230.4|10240.5|10230.5|10243.1|10233.1|10240.1|10230.1|13
1634606040000|2021-10-19 01:14:00|10240.8|10230.8|10240.5|10230.5|10240.8|10230.8|10240.5|10230.5|2
1634606050000|2021-10-19 01:14:10|10240.8|10230.8|10244.1|10234.1|10244.1|10234.1|10240.8|10230.8|8
1634606060000|2021-10-19 01:14:20|10244|10234|10247|10237|10247|10237|10244|10234|8
1634606070000|2021-10-19 01:14:30|10247.4|10237.4|10247.1|10237.1|10247.4|10237.4|10247.1|10237.1|4
1634606080000|2021-10-19 01:14:40|10247.4|10237.4|10251.1|10241.1|10252|10242|10247.4|10237.4|11
1634606090000|2021-10-19 01:14:50|10252|10242|10252.5|10242.5|10252.5|10242.5|10250.6|10240.6|6
1634606100000|2021-10-19 01:15:00|10252|10242|10249.6|10239.6|10252|10242|10247.5|10237.5|17
1634606110000|2021-10-19 01:15:10|10249.1|10239.1|10251.6|10241.6|10251.6|10241.6|10248.8|10238.8|13
1634606120000|2021-10-19 01:15:20|10252|10242|10258.9|10248.9|10259.3|10249.3|10252|10242|15
1634606130000|2021-10-19 01:15:30|10258.5|10248.5|10260|10250|10260.6|10250.6|10258.1|10248.1|9
1634606140000|2021-10-19 01:15:40|10260.5|10250.5|10263|10253|10263|10253|10260.5|10250.5|12
1634606150000|2021-10-19 01:15:50|10263.5|10253.5|10264.3|10254.3|10265.1|10255.1|10261.4|10251.4|18
1634606160000|2021-10-19 01:16:00|10264|10254|10268.9|10258.9|10269.6|10259.6|10264|10254|19
1634606170000|2021-10-19 01:16:10|10269.4|10259.4|10267.9|10257.9|10270|10260|10267.9|10257.9|13
1634606180000|2021-10-19 01:16:20|10269.6|10259.6|10274.3|10264.3|10274.5|10264.5|10269.6|10259.6|14
1634606190000|2021-10-19 01:16:30|10275|10265|10276.3|10266.3|10278.3|10268.3|10275|10265|12
1634606200000|2021-10-19 01:16:40|10274.8|10264.8|10273.8|10263.8|10276.3|10266.3|10273.8|10263.8|11
1634606210000|2021-10-19 01:16:50|10272.3|10262.3|10272.5|10262.5|10273.1|10263.1|10270.8|10260.8|10
1634606220000|2021-10-19 01:17:00|10272|10262|10265.6|10255.6|10272|10262|10265.3|10255.3|13
1634606230000|2021-10-19 01:17:10|10265.4|10255.4|10265.1|10255.1|10265.6|10255.6|10264.8|10254.8|6
1634606240000|2021-10-19 01:17:20|10264.6|10254.6|10262|10252|10264.6|10254.6|10262|10252|8
1634606250000|2021-10-19 01:17:30|10261.5|10251.5|10258.4|10248.4|10261.6|10251.6|10258|10248|8
1634606260000|2021-10-19 01:17:40|10258.6|10248.6|10262.5|10252.5|10262.5|10252.5|10258.6|10248.6|8
1634606270000|2021-10-19 01:17:50|10262.8|10252.8|10267|10257|10267|10257|10262.3|10252.3|8
1634606280000|2021-10-19 01:18:00|10267.8|10257.8|10270.5|10260.5|10270.5|10260.5|10267.8|10257.8|6
1634606290000|2021-10-19 01:18:10|10271.3|10261.3|10273.8|10263.8|10273.8|10263.8|10271.3|10261.3|7
1634606300000|2021-10-19 01:18:20|10274.4|10264.4|10275.3|10265.3|10275.5|10265.5|10274.4|10264.4|4
1634606310000|2021-10-19 01:18:30|10275.5|10265.5|10276.1|10266.1|10276.1|10266.1|10275.5|10265.5|4
1634606320000|2021-10-19 01:18:40|10276.8|10266.8|10276.3|10266.3|10277.5|10267.5|10276.3|10266.3|4
1634606330000|2021-10-19 01:18:50|10275.6|10265.6|10272.8|10262.8|10275.6|10265.6|10272|10262|13
1634606340000|2021-10-19 01:19:00|10273.8|10263.8|10269.4|10259.4|10274.8|10264.8|10269.4|10259.4|10
1634606350000|2021-10-19 01:19:10|10269.8|10259.8|10273.8|10263.8|10274.4|10264.4|10269.8|10259.8|11
1634606360000|2021-10-19 01:19:20|10274.3|10264.3|10274.6|10264.6|10274.6|10264.6|10274.3|10264.3|2
1634606370000|2021-10-19 01:19:30|10275.8|10265.8|10275.8|10265.8|10275.8|10265.8|10275.8|10265.8|1
1634606380000|2021-10-19 01:19:40|10274.9|10264.9|10275.9|10265.9|10275.9|10265.9|10274.9|10264.9|2
1634606390000|2021-10-19 01:19:50|10275.1|10265.1|10274.8|10264.8|10275.1|10265.1|10274.6|10264.6|4
1634606410000|2021-10-19 01:20:10|10275.4|10265.4|10274.6|10264.6|10275.8|10265.8|10274.6|10264.6|4
1634606420000|2021-10-19 01:20:20|10273.5|10263.5|10269.9|10259.9|10273.5|10263.5|10269.3|10259.3|5
1634606430000|2021-10-19 01:20:30|10269.6|10259.6|10268.9|10258.9|10269.6|10259.6|10268.9|10258.9|3
1634606440000|2021-10-19 01:20:40|10268.4|10258.4|10268.3|10258.3|10268.9|10258.9|10268.3|10258.3|3
1634606450000|2021-10-19 01:20:50|10267.9|10257.9|10268.9|10258.9|10268.9|10258.9|10267.4|10257.4|5
1634606470000|2021-10-19 01:21:10|10268.4|10258.4|10268.9|10258.9|10268.9|10258.9|10268.4|10258.4|2
1634606480000|2021-10-19 01:21:20|10269.5|10259.5|10271.9|10261.9|10272|10262|10269.5|10259.5|8
1634606490000|2021-10-19 01:21:30|10272.4|10262.4|10273.4|10263.4|10273.4|10263.4|10272.4|10262.4|3
1634606500000|2021-10-19 01:21:40|10273.9|10263.9|10277.4|10267.4|10277.6|10267.6|10273.9|10263.9|10
1634606510000|2021-10-19 01:21:50|10278.1|10268.1|10282.1|10272.1|10282.1|10272.1|10277.9|10267.9|8
1634606520000|2021-10-19 01:22:00|10281.8|10271.8|10282.6|10272.6|10282.6|10272.6|10281.8|10271.8|7
1634606530000|2021-10-19 01:22:10|10282.4|10272.4|10279.8|10269.8|10282.6|10272.6|10279.8|10269.8|7
1634606540000|2021-10-19 01:22:20|10279.3|10269.3|10279.8|10269.8|10279.9|10269.9|10278.3|10268.3|10
1634606560000|2021-10-19 01:22:40|10280.4|10270.4|10282.9|10272.9|10282.9|10272.9|10280.4|10270.4|12
1634606570000|2021-10-19 01:22:50|10282.6|10272.6|10279.9|10269.9|10282.6|10272.6|10279.9|10269.9|13
1634606580000|2021-10-19 01:23:00|10279.4|10269.4|10278.3|10268.3|10279.4|10269.4|10278.3|10268.3|8
1634606590000|2021-10-19 01:23:10|10278|10268|10279.9|10269.9|10279.9|10269.9|10278|10268|4
1634606600000|2021-10-19 01:23:20|10280.4|10270.4|10281.4|10271.4|10282.4|10272.4|10279.9|10269.9|17
1634606610000|2021-10-19 01:23:30|10282.4|10272.4|10282.9|10272.9|10282.9|10272.9|10281.4|10271.4|16
1634606620000|2021-10-19 01:23:40|10284|10274|10288.6|10278.6|10288.6|10278.6|10283.5|10273.5|20
1634606630000|2021-10-19 01:23:50|10287.9|10277.9|10288.4|10278.4|10290.5|10280.5|10287.6|10277.6|25
1634606640000|2021-10-19 01:24:00|10288.1|10278.1|10280.8|10270.8|10288.1|10278.1|10280.8|10270.8|16
1634606650000|2021-10-19 01:24:10|10280.4|10270.4|10280.9|10270.9|10282.6|10272.6|10280.4|10270.4|7
1634606660000|2021-10-19 01:24:20|10281.6|10271.6|10282.8|10272.8|10283.3|10273.3|10280.9|10270.9|7
1634606670000|2021-10-19 01:24:30|10283.1|10273.1|10284.4|10274.4|10285.3|10275.3|10282.6|10272.6|11
1634606680000|2021-10-19 01:24:40|10284.5|10274.5|10284.4|10274.4|10285.5|10275.5|10284.1|10274.1|8
1634606690000|2021-10-19 01:24:50|10285|10275|10283.9|10273.9|10285|10275|10283.9|10273.9|2
1634606700000|2021-10-19 01:25:00|10284.8|10274.8|10285.9|10275.9|10285.9|10275.9|10284|10274|6
1634606710000|2021-10-19 01:25:10|10287.1|10277.1|10288.4|10278.4|10288.4|10278.4|10287.1|10277.1|7
1634606730000|2021-10-19 01:25:30|10289.3|10279.3|10288.8|10278.8|10289.4|10279.4|10288.8|10278.8|4
1634606740000|2021-10-19 01:25:40|10289.3|10279.3|10289.3|10279.3|10289.3|10279.3|10289.3|10279.3|1
1634606750000|2021-10-19 01:25:50|10289.5|10279.5|10289.1|10279.1|10289.8|10279.8|10289.1|10279.1|4
1634606760000|2021-10-19 01:26:00|10288.6|10278.6|10288.6|10278.6|10289.1|10279.1|10288.1|10278.1|5
1634606770000|2021-10-19 01:26:10|10288.4|10278.4|10288.6|10278.6|10288.9|10278.9|10288.4|10278.4|6
1634606780000|2021-10-19 01:26:20|10287.4|10277.4|10287.1|10277.1|10287.4|10277.4|10286.4|10276.4|5
1634606790000|2021-10-19 01:26:30|10286.6|10276.6|10285.8|10275.8|10287.1|10277.1|10285.5|10275.5|8
1634606800000|2021-10-19 01:26:40|10286|10276|10283.9|10273.9|10286|10276|10283.9|10273.9|5
1634606810000|2021-10-19 01:26:50|10283.5|10273.5|10283|10273|10283.5|10273.5|10283|10273|4
1634606820000|2021-10-19 01:27:00|10282.6|10272.6|10279.6|10269.6|10282.6|10272.6|10279.6|10269.6|9
1634606830000|2021-10-19 01:27:10|10279|10269|10277.3|10267.3|10279|10269|10277.3|10267.3|4
1634606840000|2021-10-19 01:27:20|10276.9|10266.9|10277|10267|10277|10267|10274.9|10264.9|7
1634606850000|2021-10-19 01:27:30|10276.8|10266.8|10276.8|10266.8|10276.8|10266.8|10276.8|10266.8|1
1634606860000|2021-10-19 01:27:40|10276.3|10266.3|10275.8|10265.8|10276.4|10266.4|10275.8|10265.8|5
1634606870000|2021-10-19 01:27:50|10275.4|10265.4|10276.4|10266.4|10276.4|10266.4|10275.3|10265.3|5
1634606880000|2021-10-19 01:28:00|10277.3|10267.3|10277.3|10267.3|10277.3|10267.3|10277.3|10267.3|1
1634606890000|2021-10-19 01:28:10|10277|10267|10277.3|10267.3|10277.3|10267.3|10276.5|10266.5|4
1634606910000|2021-10-19 01:28:30|10277.6|10267.6|10278.3|10268.3|10278.3|10268.3|10277.6|10267.6|2
1634606920000|2021-10-19 01:28:40|10277.8|10267.8|10277.8|10267.8|10278.3|10268.3|10277.5|10267.5|4
1634606940000|2021-10-19 01:29:00|10278.3|10268.3|10281.1|10271.1|10281.1|10271.1|10278.3|10268.3|3
1634606960000|2021-10-19 01:29:20|10282.1|10272.1|10277.5|10267.5|10282.1|10272.1|10277.5|10267.5|8
1634606970000|2021-10-19 01:29:30|10277.1|10267.1|10273.1|10263.1|10277.1|10267.1|10270.6|10260.6|14
1634606980000|2021-10-19 01:29:40|10273.3|10263.3|10273.1|10263.1|10274.6|10264.6|10273.1|10263.1|8
1634606990000|2021-10-19 01:29:50|10273|10263|10269.1|10259.1|10273|10263|10268.3|10258.3|20
1634607000000|2021-10-19 01:30:00|10270.4|10260.4|10265.1|10255.1|10270.5|10260.5|10265.1|10255.1|25
1634607010000|2021-10-19 01:30:10|10265.4|10255.4|10262.6|10252.6|10265.4|10255.4|10261.5|10251.5|20
1634607020000|2021-10-19 01:30:20|10262.9|10252.9|10263|10253|10263.1|10253.1|10262.1|10252.1|12
1634607030000|2021-10-19 01:30:30|10262.8|10252.8|10264.6|10254.6|10264.9|10254.9|10262.8|10252.8|15
1634607040000|2021-10-19 01:30:40|10265.1|10255.1|10263.4|10253.4|10265.4|10255.4|10262.8|10252.8|12
1634607050000|2021-10-19 01:30:50|10263.8|10253.8|10263.6|10253.6|10266.9|10256.9|10263.6|10253.6|16
1634607060000|2021-10-19 01:31:00|10264.1|10254.1|10265.1|10255.1|10265.1|10255.1|10264.1|10254.1|6
1634607070000|2021-10-19 01:31:10|10265|10255|10264.9|10254.9|10265|10255|10264.9|10254.9|2
1634607080000|2021-10-19 01:31:20|10265.6|10255.6|10269.8|10259.8|10270.3|10260.3|10265.6|10255.6|8
1634607090000|2021-10-19 01:31:30|10269.3|10259.3|10269.3|10259.3|10269.3|10259.3|10269.3|10259.3|1
1634607100000|2021-10-19 01:31:40|10269.8|10259.8|10270.8|10260.8|10270.8|10260.8|10269.8|10259.8|4
1634607110000|2021-10-19 01:31:50|10271.6|10261.6|10272.3|10262.3|10272.3|10262.3|10271.4|10261.4|4
1634607120000|2021-10-19 01:32:00|10273.8|10263.8|10275.8|10265.8|10275.8|10265.8|10273.8|10263.8|3
1634607130000|2021-10-19 01:32:10|10275.5|10265.5|10277.9|10267.9|10277.9|10267.9|10275.5|10265.5|5
1634607140000|2021-10-19 01:32:20|10278.4|10268.4|10281.1|10271.1|10281.1|10271.1|10278.4|10268.4|4
1634607150000|2021-10-19 01:32:30|10281.9|10271.9|10281.9|10271.9|10281.9|10271.9|10281.9|10271.9|1
1634607160000|2021-10-19 01:32:40|10281.8|10271.8|10278.3|10268.3|10281.8|10271.8|10277.9|10267.9|6
1634607170000|2021-10-19 01:32:50|10278.8|10268.8|10282|10272|10282|10272|10278.8|10268.8|5
1634607180000|2021-10-19 01:33:00|10281.5|10271.5|10281.5|10271.5|10281.5|10271.5|10281.5|10271.5|1
1634607190000|2021-10-19 01:33:10|10281.8|10271.8|10283.1|10273.1|10283.1|10273.1|10281.8|10271.8|3
1634607200000|2021-10-19 01:33:20|10282.9|10272.9|10282.9|10272.9|10282.9|10272.9|10282.9|10272.9|1
1634607220000|2021-10-19 01:33:40|10283.1|10273.1|10283.1|10273.1|10283.1|10273.1|10283.1|10273.1|1
1634607240000|2021-10-19 01:34:00|10282.9|10272.9|10283.1|10273.1|10283.1|10273.1|10282.9|10272.9|2
1634607260000|2021-10-19 01:34:20|10282.9|10272.9|10277.9|10267.9|10282.9|10272.9|10277.9|10267.9|4
1634607270000|2021-10-19 01:34:30|10278.3|10268.3|10276.6|10266.6|10278.3|10268.3|10276.6|10266.6|4
1634607280000|2021-10-19 01:34:40|10276.5|10266.5|10274.9|10264.9|10276.5|10266.5|10274.9|10264.9|4
1634607290000|2021-10-19 01:34:50|10275.3|10265.3|10276.3|10266.3|10276.5|10266.5|10275.3|10265.3|9
1634607310000|2021-10-19 01:35:10|10276.6|10266.6|10277.5|10267.5|10277.5|10267.5|10276.6|10266.6|3
1634607320000|2021-10-19 01:35:20|10278.5|10268.5|10281.1|10271.1|10281.1|10271.1|10278.5|10268.5|3
1634607330000|2021-10-19 01:35:30|10281.4|10271.4|10281.4|10271.4|10281.4|10271.4|10281.4|10271.4|1
1634607340000|2021-10-19 01:35:40|10281.8|10271.8|10281.8|10271.8|10281.8|10271.8|10281.8|10271.8|1
1634607370000|2021-10-19 01:36:10|10281|10271|10281.3|10271.3|10281.3|10271.3|10280.4|10270.4|3
1634607380000|2021-10-19 01:36:20|10281.8|10271.8|10282|10272|10282|10272|10281.8|10271.8|2
1634607390000|2021-10-19 01:36:30|10282.3|10272.3|10282.8|10272.8|10282.8|10272.8|10282.3|10272.3|2
1634607410000|2021-10-19 01:36:50|10283.5|10273.5|10287.1|10277.1|10287.4|10277.4|10283.5|10273.5|8
1634607420000|2021-10-19 01:37:00|10287|10277|10286.3|10276.3|10288|10278|10286.3|10276.3|10
1634607430000|2021-10-19 01:37:10|10286.6|10276.6|10286.6|10276.6|10286.6|10276.6|10286.6|10276.6|1
1634607440000|2021-10-19 01:37:20|10286.3|10276.3|10286|10276|10286.3|10276.3|10285.6|10275.6|4
1634607450000|2021-10-19 01:37:30|10287|10277|10286.8|10276.8|10287|10277|10286.8|10276.8|2
1634607460000|2021-10-19 01:37:40|10286.3|10276.3|10283.8|10273.8|10286.3|10276.3|10283|10273|6
1634607470000|2021-10-19 01:37:50|10284.4|10274.4|10284.4|10274.4|10284.4|10274.4|10284.4|10274.4|1
1634607480000|2021-10-19 01:38:00|10284.9|10274.9|10285.8|10275.8|10285.8|10275.8|10284.9|10274.9|3
1634607490000|2021-10-19 01:38:10|10285.3|10275.3|10285.6|10275.6|10286.1|10276.1|10285.3|10275.3|10
1634607500000|2021-10-19 01:38:20|10286|10276|10285.5|10275.5|10286.3|10276.3|10284.5|10274.5|11
1634607510000|2021-10-19 01:38:30|10285.9|10275.9|10288.4|10278.4|10289.3|10279.3|10285.9|10275.9|19
1634607520000|2021-10-19 01:38:40|10288.1|10278.1|10289.3|10279.3|10289.3|10279.3|10288.1|10278.1|5
1634607530000|2021-10-19 01:38:50|10290.5|10280.5|10290|10280|10290.6|10280.6|10289.8|10279.8|11
1634607540000|2021-10-19 01:39:00|10289.6|10279.6|10290|10280|10290.6|10280.6|10289.6|10279.6|6
1634607550000|2021-10-19 01:39:10|10290.4|10280.4|10285|10275|10290.4|10280.4|10284.5|10274.5|11
1634607560000|2021-10-19 01:39:20|10285.3|10275.3|10287.8|10277.8|10287.8|10277.8|10285.3|10275.3|11
1634607580000|2021-10-19 01:39:40|10288.3|10278.3|10290.3|10280.3|10291|10281|10288.3|10278.3|11
1634607590000|2021-10-19 01:39:50|10290.9|10280.9|10294|10284|10294|10284|10290.3|10280.3|15
1634607600000|2021-10-19 01:40:00|10296.1|10286.1|10300.3|10290.3|10300.9|10290.9|10296.1|10286.1|20
1634607610000|2021-10-19 01:40:10|10300.6|10290.6|10301.1|10291.1|10302.9|10292.9|10299.8|10289.8|27
1634607620000|2021-10-19 01:40:20|10301.4|10291.4|10302.1|10292.1|10302.8|10292.8|10301.4|10291.4|21
1634607630000|2021-10-19 01:40:30|10301.6|10291.6|10301.8|10291.8|10301.8|10291.8|10301.3|10291.3|3
1634607640000|2021-10-19 01:40:40|10301.3|10291.3|10299.3|10289.3|10301.6|10291.6|10299|10289|18
1634607650000|2021-10-19 01:40:50|10299.5|10289.5|10298.6|10288.6|10299.8|10289.8|10298.6|10288.6|9
1634607660000|2021-10-19 01:41:00|10299|10289|10298.4|10288.4|10299|10289|10298.1|10288.1|8
1634607670000|2021-10-19 01:41:10|10298.1|10288.1|10299.3|10289.3|10299.9|10289.9|10297.8|10287.8|15
1634607680000|2021-10-19 01:41:20|10300|10290|10300.1|10290.1|10300.9|10290.9|10299.3|10289.3|18
1634607690000|2021-10-19 01:41:30|10299.8|10289.8|10298.3|10288.3|10300.6|10290.6|10298.1|10288.1|11
1634607700000|2021-10-19 01:41:40|10297.6|10287.6|10297.6|10287.6|10298.8|10288.8|10297.5|10287.5|16
1634607710000|2021-10-19 01:41:50|10298.6|10288.6|10297.5|10287.5|10300|10290|10297|10287|21
1634607720000|2021-10-19 01:42:00|10297.8|10287.8|10293.5|10283.5|10298.3|10288.3|10293|10283|18
1634607730000|2021-10-19 01:42:10|10292.8|10282.8|10293.1|10283.1|10293.6|10283.6|10292.3|10282.3|17
1634607740000|2021-10-19 01:42:20|10292.9|10282.9|10293.8|10283.8|10294.4|10284.4|10292.6|10282.6|15
1634607750000|2021-10-19 01:42:30|10294|10284|10295.8|10285.8|10296.5|10286.5|10294|10284|18
1634607760000|2021-10-19 01:42:40|10296.1|10286.1|10293.9|10283.9|10297.6|10287.6|10293.9|10283.9|22
1634607770000|2021-10-19 01:42:50|10292.1|10282.1|10292.5|10282.5|10292.5|10282.5|10292|10282|4
1634607780000|2021-10-19 01:43:00|10292.9|10282.9|10295.6|10285.6|10295.6|10285.6|10292.9|10282.9|11
1634607790000|2021-10-19 01:43:10|10296.3|10286.3|10295.8|10285.8|10296.9|10286.9|10295.8|10285.8|7
1634607800000|2021-10-19 01:43:20|10295.4|10285.4|10293.1|10283.1|10295.4|10285.4|10292.1|10282.1|17
1634607810000|2021-10-19 01:43:30|10292.6|10282.6|10294.6|10284.6|10294.6|10284.6|10292.6|10282.6|7
1634607820000|2021-10-19 01:43:40|10294.3|10284.3|10292.1|10282.1|10294.3|10284.3|10292.1|10282.1|8
1634607830000|2021-10-19 01:43:50|10291.9|10281.9|10291.1|10281.1|10291.9|10281.9|10291.1|10281.1|3
1634607840000|2021-10-19 01:44:00|10291.9|10281.9|10291.4|10281.4|10291.9|10281.9|10291.4|10281.4|3
1634607850000|2021-10-19 01:44:10|10291.6|10281.6|10292.1|10282.1|10292.1|10282.1|10291.6|10281.6|3
1634607860000|2021-10-19 01:44:20|10292.4|10282.4|10293.8|10283.8|10294.6|10284.6|10292.4|10282.4|9
1634607870000|2021-10-19 01:44:30|10293.5|10283.5|10293.9|10283.9|10293.9|10283.9|10293.5|10283.5|6
1634607880000|2021-10-19 01:44:40|10293.5|10283.5|10297.8|10287.8|10298.5|10288.5|10293.5|10283.5|13
1634607890000|2021-10-19 01:44:50|10298|10288|10297.9|10287.9|10298.3|10288.3|10297.8|10287.8|5
1634607900000|2021-10-19 01:45:00|10297.3|10287.3|10297.9|10287.9|10298.3|10288.3|10296.8|10286.8|12
1634607910000|2021-10-19 01:45:10|10297.4|10287.4|10299.5|10289.5|10299.5|10289.5|10297.4|10287.4|7
1634607920000|2021-10-19 01:45:20|10299.1|10289.1|10299.9|10289.9|10299.9|10289.9|10299|10289|5
1634607940000|2021-10-19 01:45:40|10300.3|10290.3|10300.8|10290.8|10300.8|10290.8|10300.3|10290.3|3
1634607950000|2021-10-19 01:45:50|10301.6|10291.6|10301.8|10291.8|10303.1|10293.1|10301.6|10291.6|7
1634607960000|2021-10-19 01:46:00|10301.1|10291.1|10302.5|10292.5|10302.8|10292.8|10301.1|10291.1|9
1634607970000|2021-10-19 01:46:10|10302.1|10292.1|10301.1|10291.1|10302.1|10292.1|10300.4|10290.4|10
1634607980000|2021-10-19 01:46:20|10301.6|10291.6|10301.6|10291.6|10302.1|10292.1|10301.6|10291.6|4
1634608000000|2021-10-19 01:46:40|10301.9|10291.9|10302.9|10292.9|10302.9|10292.9|10301.9|10291.9|8
1634608010000|2021-10-19 01:46:50|10302.6|10292.6|10299.1|10289.1|10302.6|10292.6|10299.1|10289.1|9
1634608020000|2021-10-19 01:47:00|10299.5|10289.5|10297.4|10287.4|10299.5|10289.5|10297|10287|7
1634608030000|2021-10-19 01:47:10|10297.9|10287.9|10297.9|10287.9|10298|10288|10297.9|10287.9|3
1634608040000|2021-10-19 01:47:20|10299.1|10289.1|10300.4|10290.4|10301.4|10291.4|10299.1|10289.1|8
1634608050000|2021-10-19 01:47:30|10300.9|10290.9|10300.4|10290.4|10300.9|10290.9|10300.4|10290.4|2
1634608060000|2021-10-19 01:47:40|10300.9|10290.9|10299.5|10289.5|10300.9|10290.9|10299.5|10289.5|5
1634608070000|2021-10-19 01:47:50|10298|10288|10296.8|10286.8|10298|10288|10296.8|10286.8|4
1634608080000|2021-10-19 01:48:00|10296.4|10286.4|10296.9|10286.9|10296.9|10286.9|10295.8|10285.8|8
1634608090000|2021-10-19 01:48:10|10296.4|10286.4|10298.9|10288.9|10299.3|10289.3|10296.4|10286.4|12
1634608100000|2021-10-19 01:48:20|10298.4|10288.4|10298.5|10288.5|10298.5|10288.5|10297.9|10287.9|8
1634608110000|2021-10-19 01:48:30|10298.9|10288.9|10299.1|10289.1|10299.8|10289.8|10298.9|10288.9|5
1634608120000|2021-10-19 01:48:40|10299.5|10289.5|10299.5|10289.5|10299.5|10289.5|10299.5|10289.5|1
1634608130000|2021-10-19 01:48:50|10300|10290|10300.4|10290.4|10300.5|10290.5|10300|10290|4
1634608140000|2021-10-19 01:49:00|10299.8|10289.8|10295.8|10285.8|10299.8|10289.8|10295.8|10285.8|7
1634608150000|2021-10-19 01:49:10|10294.8|10284.8|10294.5|10284.5|10294.8|10284.8|10294|10284|3
1634608160000|2021-10-19 01:49:20|10294.3|10284.3|10295.6|10285.6|10296|10286|10294.3|10284.3|12
1634608170000|2021-10-19 01:49:30|10296|10286|10294.8|10284.8|10296.3|10286.3|10294.8|10284.8|7
1634608180000|2021-10-19 01:49:40|10295.8|10285.8|10296.8|10286.8|10297.3|10287.3|10295.5|10285.5|5
1634608190000|2021-10-19 01:49:50|10296.1|10286.1|10295.4|10285.4|10296.1|10286.1|10295.4|10285.4|4
1634608200000|2021-10-19 01:50:00|10296.3|10286.3|10296.4|10286.4|10296.4|10286.4|10294|10284|9
1634608210000|2021-10-19 01:50:10|10297.4|10287.4|10299.5|10289.5|10299.5|10289.5|10297.4|10287.4|8
1634608220000|2021-10-19 01:50:20|10300|10290|10296|10286|10300|10290|10294.3|10284.3|10
1634608230000|2021-10-19 01:50:30|10295.9|10285.9|10294.9|10284.9|10296.4|10286.4|10294.9|10284.9|10
1634608240000|2021-10-19 01:50:40|10295.1|10285.1|10294.9|10284.9|10295.4|10285.4|10294.9|10284.9|7
1634608250000|2021-10-19 01:50:50|10295.1|10285.1|10294.4|10284.4|10295.1|10285.1|10294.4|10284.4|6
1634608260000|2021-10-19 01:51:00|10294.6|10284.6|10297.3|10287.3|10297.3|10287.3|10294.6|10284.6|10
1634608270000|2021-10-19 01:51:10|10296.1|10286.1|10298|10288|10298.8|10288.8|10296.1|10286.1|15
1634608280000|2021-10-19 01:51:20|10297.4|10287.4|10297.3|10287.3|10299.3|10289.3|10297|10287|25
1634608290000|2021-10-19 01:51:30|10296.6|10286.6|10295.4|10285.4|10296.6|10286.6|10294.8|10284.8|11
1634608300000|2021-10-19 01:51:40|10295.8|10285.8|10294.8|10284.8|10295.8|10285.8|10294.8|10284.8|4
1634608310000|2021-10-19 01:51:50|10295.1|10285.1|10294.9|10284.9|10295.1|10285.1|10294.9|10284.9|4
1634608320000|2021-10-19 01:52:00|10295.1|10285.1|10299|10289|10299|10289|10295.1|10285.1|16
1634608330000|2021-10-19 01:52:10|10299.3|10289.3|10300.5|10290.5|10300.5|10290.5|10299.3|10289.3|8
1634608340000|2021-10-19 01:52:20|10300.4|10290.4|10301|10291|10301|10291|10300.4|10290.4|3
1634608350000|2021-10-19 01:52:30|10301.3|10291.3|10301.3|10291.3|10302|10292|10300.8|10290.8|12
1634608360000|2021-10-19 01:52:40|10301.5|10291.5|10301|10291|10302|10292|10301|10291|9
1634608370000|2021-10-19 01:52:50|10300.5|10290.5|10301.3|10291.3|10301.3|10291.3|10300.5|10290.5|3
1634608380000|2021-10-19 01:53:00|10300.5|10290.5|10300.5|10290.5|10301.5|10291.5|10300.5|10290.5|17
1634608390000|2021-10-19 01:53:10|10301.3|10291.3|10302.6|10292.6|10302.6|10292.6|10300.5|10290.5|10
1634608400000|2021-10-19 01:53:20|10302.9|10292.9|10302.6|10292.6|10302.9|10292.9|10302.1|10292.1|12
1634608410000|2021-10-19 01:53:30|10302.1|10292.1|10301.9|10291.9|10302.4|10292.4|10301.9|10291.9|15
1634608420000|2021-10-19 01:53:40|10302.1|10292.1|10301.4|10291.4|10302.1|10292.1|10300.9|10290.9|24
1634608430000|2021-10-19 01:53:50|10301.6|10291.6|10301.4|10291.4|10302.1|10292.1|10301.4|10291.4|19
1634608440000|2021-10-19 01:54:00|10302.1|10292.1|10303.1|10293.1|10303.9|10293.9|10301.4|10291.4|20
1634608450000|2021-10-19 01:54:10|10303.6|10293.6|10300.5|10290.5|10303.6|10293.6|10300.5|10290.5|9
1634608460000|2021-10-19 01:54:20|10300.8|10290.8|10301.3|10291.3|10301.5|10291.5|10300.8|10290.8|5
1634608470000|2021-10-19 01:54:30|10301.5|10291.5|10302.6|10292.6|10302.6|10292.6|10301.5|10291.5|11
1634608480000|2021-10-19 01:54:40|10302.9|10292.9|10302.6|10292.6|10304.1|10294.1|10302.6|10292.6|11
1634608490000|2021-10-19 01:54:50|10302.9|10292.9|10302.6|10292.6|10302.9|10292.9|10302.6|10292.6|2
1634608500000|2021-10-19 01:55:00|10303.5|10293.5|10303.5|10293.5|10304.1|10294.1|10303.4|10293.4|11
1634608510000|2021-10-19 01:55:10|10303.8|10293.8|10303.8|10293.8|10303.8|10293.8|10303.8|10293.8|1
1634608520000|2021-10-19 01:55:20|10304|10294|10311.6|10301.6|10311.6|10301.6|10304|10294|7
1634608530000|2021-10-19 01:55:30|10311.9|10301.9|10312.5|10302.5|10313.5|10303.5|10311.9|10301.9|8
1634608540000|2021-10-19 01:55:40|10312.8|10302.8|10313.5|10303.5|10313.5|10303.5|10312.8|10302.8|2
1634608550000|2021-10-19 01:55:50|10313.9|10303.9|10319.1|10309.1|10319.1|10309.1|10313.9|10303.9|10
1634608560000|2021-10-19 01:56:00|10318.6|10308.6|10316|10306|10318.6|10308.6|10316|10306|8
1634608570000|2021-10-19 01:56:10|10315.4|10305.4|10311.8|10301.8|10315.4|10305.4|10311.8|10301.8|6
1634608580000|2021-10-19 01:56:20|10312|10302|10312.8|10302.8|10313|10303|10312|10302|5
1634608590000|2021-10-19 01:56:30|10312.5|10302.5|10312.6|10302.6|10312.6|10302.6|10311.6|10301.6|5
1634608600000|2021-10-19 01:56:40|10312.4|10302.4|10312.4|10302.4|10312.4|10302.4|10312.4|10302.4|1
1634608610000|2021-10-19 01:56:50|10311.9|10301.9|10312.6|10302.6|10312.6|10302.6|10311.9|10301.9|3
1634608620000|2021-10-19 01:57:00|10312.4|10302.4|10312.8|10302.8|10313|10303|10311.8|10301.8|13
1634608630000|2021-10-19 01:57:10|10312.4|10302.4|10306.3|10296.3|10312.4|10302.4|10305.4|10295.4|14
1634608640000|2021-10-19 01:57:20|10306.4|10296.4|10308.6|10298.6|10308.6|10298.6|10306.4|10296.4|6
1634608650000|2021-10-19 01:57:30|10309|10299|10311.9|10301.9|10312.3|10302.3|10309|10299|5
1634608660000|2021-10-19 01:57:40|10312.1|10302.1|10312.4|10302.4|10313.3|10303.3|10312.1|10302.1|5
1634608670000|2021-10-19 01:57:50|10312.6|10302.6|10315|10305|10315|10305|10312.6|10302.6|12
1634608680000|2021-10-19 01:58:00|10314.5|10304.5|10314.6|10304.6|10317.1|10307.1|10314.5|10304.5|10
1634608690000|2021-10-19 01:58:10|10315.3|10305.3|10317.4|10307.4|10317.4|10307.4|10315|10305|10
1634608700000|2021-10-19 01:58:20|10317.6|10307.6|10317.8|10307.8|10319|10309|10317.4|10307.4|8
1634608710000|2021-10-19 01:58:30|10318.4|10308.4|10319.4|10309.4|10319.5|10309.5|10318.4|10308.4|9
1634608720000|2021-10-19 01:58:40|10319|10309|10319.5|10309.5|10320.8|10310.8|10319|10309|14
1634608730000|2021-10-19 01:58:50|10319.8|10309.8|10318.8|10308.8|10319.8|10309.8|10318.8|10308.8|8
1634608740000|2021-10-19 01:59:00|10319|10309|10319.3|10309.3|10319.5|10309.5|10318.8|10308.8|9
1634608750000|2021-10-19 01:59:10|10319|10309|10318.3|10308.3|10319|10309|10317.8|10307.8|6
1634608760000|2021-10-19 01:59:20|10317.8|10307.8|10318.6|10308.6|10318.6|10308.6|10317.8|10307.8|3
1634608770000|2021-10-19 01:59:30|10318.9|10308.9|10317.4|10307.4|10319|10309|10317.4|10307.4|7
1634608780000|2021-10-19 01:59:40|10317.1|10307.1|10315.3|10305.3|10317.1|10307.1|10315.3|10305.3|7
1634608790000|2021-10-19 01:59:50|10314.8|10304.8|10314|10304|10315.5|10305.5|10313.5|10303.5|9
1634608800000|2021-10-19 02:00:00|10313.8|10303.8|10312.9|10302.9|10313.8|10303.8|10312.9|10302.9|4
1634608810000|2021-10-19 02:00:10|10312.8|10302.8|10312|10302|10312.8|10302.8|10312|10302|2
1634608820000|2021-10-19 02:00:20|10311.6|10301.6|10308.5|10298.5|10311.6|10301.6|10308.5|10298.5|8
1634608830000|2021-10-19 02:00:30|10308.3|10298.3|10306.9|10296.9|10308.3|10298.3|10306.9|10296.9|9
1634608840000|2021-10-19 02:00:40|10306.8|10296.8|10307.6|10297.6|10307.9|10297.9|10306|10296|7
1634608850000|2021-10-19 02:00:50|10307.4|10297.4|10305.6|10295.6|10307.6|10297.6|10305.6|10295.6|7
1634608860000|2021-10-19 02:01:00|10305.9|10295.9|10304|10294|10305.9|10295.9|10304|10294|6
1634608870000|2021-10-19 02:01:10|10304.4|10294.4|10308.1|10298.1|10308.1|10298.1|10304.4|10294.4|5
1634608880000|2021-10-19 02:01:20|10307.6|10297.6|10310.5|10300.5|10310.5|10300.5|10307.6|10297.6|5
1634608890000|2021-10-19 02:01:30|10311.4|10301.4|10313.1|10303.1|10313.1|10303.1|10311.4|10301.4|8
1634608900000|2021-10-19 02:01:40|10313.4|10303.4|10312.4|10302.4|10313.6|10303.6|10312.4|10302.4|5
1634608910000|2021-10-19 02:01:50|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|1
1634608920000|2021-10-19 02:02:00|10311.6|10301.6|10313.5|10303.5|10313.5|10303.5|10311.6|10301.6|6
1634608930000|2021-10-19 02:02:10|10314.1|10304.1|10315.9|10305.9|10315.9|10305.9|10314.1|10304.1|2
1634608940000|2021-10-19 02:02:20|10315.6|10305.6|10314.9|10304.9|10315.6|10305.6|10314.9|10304.9|2
1634608950000|2021-10-19 02:02:30|10314.1|10304.1|10314.5|10304.5|10314.5|10304.5|10313.9|10303.9|3
1634608960000|2021-10-19 02:02:40|10314.1|10304.1|10312.4|10302.4|10314.1|10304.1|10312.4|10302.4|4
1634608970000|2021-10-19 02:02:50|10312|10302|10307.5|10297.5|10312|10302|10306.5|10296.5|10
1634608980000|2021-10-19 02:03:00|10306.6|10296.6|10299.8|10289.8|10306.6|10296.6|10299.8|10289.8|10
1634608990000|2021-10-19 02:03:10|10299.4|10289.4|10297.1|10287.1|10300.1|10290.1|10295.8|10285.8|11
1634609000000|2021-10-19 02:03:20|10297.5|10287.5|10302.1|10292.1|10302.1|10292.1|10297.5|10287.5|8
1634609010000|2021-10-19 02:03:30|10301.4|10291.4|10301.8|10291.8|10301.9|10291.9|10301.3|10291.3|6
1634609020000|2021-10-19 02:03:40|10301.6|10291.6|10303.6|10293.6|10303.6|10293.6|10300.9|10290.9|7
1634609030000|2021-10-19 02:03:50|10303.4|10293.4|10300.1|10290.1|10303.4|10293.4|10300.1|10290.1|7
1634609040000|2021-10-19 02:04:00|10300.9|10290.9|10298.6|10288.6|10301.6|10291.6|10298.3|10288.3|10
1634609050000|2021-10-19 02:04:10|10297.6|10287.6|10299.3|10289.3|10300.5|10290.5|10297.6|10287.6|15
1634609060000|2021-10-19 02:04:20|10299.5|10289.5|10300.8|10290.8|10300.8|10290.8|10298.3|10288.3|10
1634609070000|2021-10-19 02:04:30|10297.8|10287.8|10297.5|10287.5|10297.8|10287.8|10297.5|10287.5|2
1634609080000|2021-10-19 02:04:40|10298.5|10288.5|10303.9|10293.9|10303.9|10293.9|10298|10288|11
1634609090000|2021-10-19 02:04:50|10304.5|10294.5|10305.5|10295.5|10305.5|10295.5|10304.5|10294.5|3
1634609100000|2021-10-19 02:05:00|10305.3|10295.3|10307.9|10297.9|10307.9|10297.9|10304.3|10294.3|7
1634609110000|2021-10-19 02:05:10|10308.6|10298.6|10309.4|10299.4|10310|10300|10308.6|10298.6|4
1634609120000|2021-10-19 02:05:20|10309.1|10299.1|10306.8|10296.8|10309.1|10299.1|10306.8|10296.8|5
1634609130000|2021-10-19 02:05:30|10307|10297|10304.8|10294.8|10307|10297|10304.8|10294.8|6
1634609140000|2021-10-19 02:05:40|10306|10296|10307.4|10297.4|10307.4|10297.4|10305.9|10295.9|4
1634609150000|2021-10-19 02:05:50|10306.8|10296.8|10306.4|10296.4|10307.1|10297.1|10305.5|10295.5|6
1634609160000|2021-10-19 02:06:00|10306.8|10296.8|10305.5|10295.5|10306.8|10296.8|10305.5|10295.5|4
1634609170000|2021-10-19 02:06:10|10305.3|10295.3|10302.5|10292.5|10305.3|10295.3|10302.5|10292.5|5
1634609180000|2021-10-19 02:06:20|10304|10294|10303.3|10293.3|10304.1|10294.1|10303.3|10293.3|5
1634609190000|2021-10-19 02:06:30|10302.9|10292.9|10300.9|10290.9|10302.9|10292.9|10300.9|10290.9|6
1634609200000|2021-10-19 02:06:40|10300.8|10290.8|10300.8|10290.8|10300.8|10290.8|10300.8|10290.8|1
1634609210000|2021-10-19 02:06:50|10301.8|10291.8|10302.3|10292.3|10302.3|10292.3|10301.8|10291.8|3
1634609220000|2021-10-19 02:07:00|10302|10292|10299|10289|10302|10292|10299|10289|6
1634609230000|2021-10-19 02:07:10|10298.8|10288.8|10295.3|10285.3|10298.8|10288.8|10295|10285|6
1634609240000|2021-10-19 02:07:20|10295|10285|10292.6|10282.6|10295|10285|10292.6|10282.6|4
1634609250000|2021-10-19 02:07:30|10291.3|10281.3|10288.4|10278.4|10293|10283|10288.4|10278.4|16
1634609260000|2021-10-19 02:07:40|10288.9|10278.9|10289.5|10279.5|10290.5|10280.5|10288.5|10278.5|17
1634609270000|2021-10-19 02:07:50|10289.6|10279.6|10289.3|10279.3|10290|10280|10287.9|10277.9|12
1634609280000|2021-10-19 02:08:00|10288.4|10278.4|10288.9|10278.9|10289.8|10279.8|10287.8|10277.8|14
1634609290000|2021-10-19 02:08:10|10289.4|10279.4|10289.4|10279.4|10292.8|10282.8|10288.8|10278.8|12
1634609300000|2021-10-19 02:08:20|10288.5|10278.5|10287.5|10277.5|10289.6|10279.6|10287.5|10277.5|21
1634609310000|2021-10-19 02:08:30|10288|10278|10290.9|10280.9|10292|10282|10288|10278|12
1634609320000|2021-10-19 02:08:40|10290.1|10280.1|10288.6|10278.6|10291.5|10281.5|10285.9|10275.9|25
1634609330000|2021-10-19 02:08:50|10288.5|10278.5|10290.6|10280.6|10291|10281|10287.9|10277.9|20
1634609340000|2021-10-19 02:09:00|10291|10281|10289.5|10279.5|10291.3|10281.3|10288.6|10278.6|27
1634609350000|2021-10-19 02:09:10|10289.6|10279.6|10288.5|10278.5|10291|10281|10288.5|10278.5|27
1634609360000|2021-10-19 02:09:20|10288.8|10278.8|10287.6|10277.6|10290.1|10280.1|10284.5|10274.5|31
1634609370000|2021-10-19 02:09:30|10285.6|10275.6|10285.4|10275.4|10287.3|10277.3|10284.9|10274.9|19
1634609380000|2021-10-19 02:09:40|10285.6|10275.6|10287.1|10277.1|10287.1|10277.1|10284.5|10274.5|11
1634609390000|2021-10-19 02:09:50|10287|10277|10288.1|10278.1|10288.1|10278.1|10286.3|10276.3|6
1634609400000|2021-10-19 02:10:00|10288.9|10278.9|10290.9|10280.9|10291.3|10281.3|10288.3|10278.3|14
1634609410000|2021-10-19 02:10:10|10291.9|10281.9|10293.1|10283.1|10293.1|10283.1|10291.9|10281.9|5
1634609420000|2021-10-19 02:10:20|10292.8|10282.8|10292.1|10282.1|10292.8|10282.8|10290.9|10280.9|6
1634609430000|2021-10-19 02:10:30|10291.5|10281.5|10291.5|10281.5|10292|10282|10291|10281|7
1634609440000|2021-10-19 02:10:40|10292|10282|10291.9|10281.9|10292.6|10282.6|10290.8|10280.8|8
1634609450000|2021-10-19 02:10:50|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|1
1634609460000|2021-10-19 02:11:00|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|1
1634609470000|2021-10-19 02:11:10|10292.4|10282.4|10291.8|10281.8|10292.4|10282.4|10291|10281|10
1634609480000|2021-10-19 02:11:20|10292.1|10282.1|10291.6|10281.6|10292.1|10282.1|10291.6|10281.6|3
1634609490000|2021-10-19 02:11:30|10291.4|10281.4|10291.6|10281.6|10291.6|10281.6|10291.1|10281.1|5
1634609500000|2021-10-19 02:11:40|10291.4|10281.4|10292.1|10282.1|10292.1|10282.1|10291.4|10281.4|10
1634609510000|2021-10-19 02:11:50|10291.8|10281.8|10291.1|10281.1|10292.1|10282.1|10291.1|10281.1|4
1634609520000|2021-10-19 02:12:00|10291.6|10281.6|10292.8|10282.8|10292.8|10282.8|10291.6|10281.6|4
1634609530000|2021-10-19 02:12:10|10293.1|10283.1|10293.9|10283.9|10293.9|10283.9|10293.1|10283.1|3
1634609540000|2021-10-19 02:12:20|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|1
1634609550000|2021-10-19 02:12:30|10293.5|10283.5|10294.3|10284.3|10294.5|10284.5|10293.5|10283.5|6
1634609560000|2021-10-19 02:12:40|10294.6|10284.6|10293.3|10283.3|10294.6|10284.6|10293.3|10283.3|6
1634609570000|2021-10-19 02:12:50|10293|10283|10294|10284|10294|10284|10292.5|10282.5|8
1634609580000|2021-10-19 02:13:00|10294.5|10284.5|10293.8|10283.8|10294.5|10284.5|10293.3|10283.3|8
1634609590000|2021-10-19 02:13:10|10294.5|10284.5|10293.9|10283.9|10294.5|10284.5|10293.3|10283.3|12
1634609600000|2021-10-19 02:13:20|10293.6|10283.6|10293.6|10283.6|10293.6|10283.6|10293.6|10283.6|1
1634609610000|2021-10-19 02:13:30|10293.4|10283.4|10293.3|10283.3|10293.4|10283.4|10293|10283|3
1634609630000|2021-10-19 02:13:50|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|1
1634609640000|2021-10-19 02:14:00|10292.4|10282.4|10291.5|10281.5|10292.4|10282.4|10290.6|10280.6|4
1634609650000|2021-10-19 02:14:10|10291.3|10281.3|10289.4|10279.4|10291.3|10281.3|10288|10278|14
1634609660000|2021-10-19 02:14:20|10290.5|10280.5|10287.9|10277.9|10290.9|10280.9|10287.9|10277.9|28
1634609670000|2021-10-19 02:14:30|10287.8|10277.8|10288.8|10278.8|10289.6|10279.6|10287.6|10277.6|13
1634609680000|2021-10-19 02:14:40|10287.9|10277.9|10289.1|10279.1|10289.1|10279.1|10287.4|10277.4|8
1634609690000|2021-10-19 02:14:50|10289.6|10279.6|10290.5|10280.5|10290.5|10280.5|10289.3|10279.3|6
1634609700000|2021-10-19 02:15:00|10290.3|10280.3|10290.5|10280.5|10290.5|10280.5|10290.3|10280.3|2
1634609730000|2021-10-19 02:15:30|10290.3|10280.3|10290.9|10280.9|10290.9|10280.9|10290|10280|3
1634609740000|2021-10-19 02:15:40|10292.1|10282.1|10290.6|10280.6|10292.1|10282.1|10290.6|10280.6|5
1634609770000|2021-10-19 02:16:10|10290|10280|10291.1|10281.1|10291.1|10281.1|10290|10280|2
1634609790000|2021-10-19 02:16:30|10290.9|10280.9|10290.3|10280.3|10290.9|10280.9|10290.3|10280.3|2
1634609800000|2021-10-19 02:16:40|10290|10280|10290.6|10280.6|10290.6|10280.6|10290|10280|2
1634609850000|2021-10-19 02:17:30|10291.1|10281.1|10291.1|10281.1|10291.1|10281.1|10291.1|10281.1|1
1634609860000|2021-10-19 02:17:40|10291.6|10281.6|10291.6|10281.6|10291.6|10281.6|10291.6|10281.6|1
1634609900000|2021-10-19 02:18:20|10291|10281|10291|10281|10291|10281|10291|10281|1
1634609910000|2021-10-19 02:18:30|10290.3|10280.3|10290.3|10280.3|10290.3|10280.3|10290.3|10280.3|1
1634609930000|2021-10-19 02:18:50|10290|10280|10289.9|10279.9|10290|10280|10289.9|10279.9|2
1634609940000|2021-10-19 02:19:00|10289.6|10279.6|10290.1|10280.1|10290.1|10280.1|10289.6|10279.6|2
1634609950000|2021-10-19 02:19:10|10289.6|10279.6|10290.1|10280.1|10290.1|10280.1|10289.6|10279.6|2
1634609960000|2021-10-19 02:19:20|10289.9|10279.9|10289.9|10279.9|10289.9|10279.9|10289.9|10279.9|1
1634609970000|2021-10-19 02:19:30|10290|10280|10290|10280|10290|10280|10290|10280|1
1634609980000|2021-10-19 02:19:40|10289.6|10279.6|10289.6|10279.6|10289.6|10279.6|10289.6|10279.6|1
1634610010000|2021-10-19 02:20:10|10289.4|10279.4|10289.1|10279.1|10289.4|10279.4|10289.1|10279.1|2
1634610020000|2021-10-19 02:20:20|10288.5|10278.5|10286|10276|10288.5|10278.5|10285.6|10275.6|6
1634610040000|2021-10-19 02:20:40|10286.5|10276.5|10286.9|10276.9|10286.9|10276.9|10286.5|10276.5|2
1634610080000|2021-10-19 02:21:20|10286.6|10276.6|10287.4|10277.4|10287.4|10277.4|10286.6|10276.6|2
1634610110000|2021-10-19 02:21:50|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|1
1634610120000|2021-10-19 02:22:00|10288|10278|10288.3|10278.3|10288.3|10278.3|10287.8|10277.8|4
1634610130000|2021-10-19 02:22:10|10287.6|10277.6|10287.9|10277.9|10287.9|10277.9|10287.6|10277.6|2
1634610180000|2021-10-19 02:23:00|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|1
1634610200000|2021-10-19 02:23:20|10287.9|10277.9|10287.9|10277.9|10287.9|10277.9|10287.9|10277.9|1
1634610210000|2021-10-19 02:23:30|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|1
1634610220000|2021-10-19 02:23:40|10288.1|10278.1|10288.8|10278.8|10288.8|10278.8|10288.1|10278.1|2
1634610230000|2021-10-19 02:23:50|10288.1|10278.1|10288.4|10278.4|10288.4|10278.4|10288.1|10278.1|2
1634610240000|2021-10-19 02:24:00|10288.1|10278.1|10288.1|10278.1|10288.1|10278.1|10288.1|10278.1|1
1634610250000|2021-10-19 02:24:10|10288|10278|10287.8|10277.8|10288|10278|10287.8|10277.8|2
1634610260000|2021-10-19 02:24:20|10288.1|10278.1|10287.9|10277.9|10288.1|10278.1|10287.9|10277.9|2
1634610300000|2021-10-19 02:25:00|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|1
1634610350000|2021-10-19 02:25:50|10287.9|10277.9|10287.9|10277.9|10287.9|10277.9|10287.9|10277.9|1
1634610360000|2021-10-19 02:26:00|10288.1|10278.1|10288.1|10278.1|10288.4|10278.4|10288.1|10278.1|3
1634610370000|2021-10-19 02:26:10|10288.4|10278.4|10288.4|10278.4|10288.4|10278.4|10288.1|10278.1|3
1634610420000|2021-10-19 02:27:00|10288.6|10278.6|10289.8|10279.8|10289.9|10279.9|10288.6|10278.6|4
1634610430000|2021-10-19 02:27:10|10290.4|10280.4|10290.4|10280.4|10290.4|10280.4|10290.4|10280.4|1
1634610500000|2021-10-19 02:28:20|10290.9|10280.9|10290.9|10280.9|10290.9|10280.9|10290.9|10280.9|1
1634610510000|2021-10-19 02:28:30|10290.5|10280.5|10287.5|10277.5|10290.5|10280.5|10287.5|10277.5|2
1634610520000|2021-10-19 02:28:40|10288|10278|10288.3|10278.3|10288.3|10278.3|10287.4|10277.4|4
1634610550000|2021-10-19 02:29:10|10288.5|10278.5|10288.3|10278.3|10288.5|10278.5|10288.3|10278.3|2
1634610580000|2021-10-19 02:29:40|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|1
1634610600000|2021-10-19 02:30:00|10288.8|10278.8|10289.9|10279.9|10290|10280|10287.1|10277.1|13
1634610610000|2021-10-19 02:30:10|10290|10280|10291.5|10281.5|10292.1|10282.1|10290|10280|8
1634610620000|2021-10-19 02:30:20|10291.9|10281.9|10291.3|10281.3|10291.9|10281.9|10291.3|10281.3|2
1634610630000|2021-10-19 02:30:30|10291.5|10281.5|10292.1|10282.1|10292.1|10282.1|10291.5|10281.5|2
1634610640000|2021-10-19 02:30:40|10292.5|10282.5|10296.9|10286.9|10297.1|10287.1|10292.5|10282.5|10
1634610650000|2021-10-19 02:30:50|10297.3|10287.3|10298.6|10288.6|10298.6|10288.6|10297|10287|7
1634610660000|2021-10-19 02:31:00|10298.9|10288.9|10302|10292|10302|10292|10298.6|10288.6|7
1634610670000|2021-10-19 02:31:10|10301.6|10291.6|10301.9|10291.9|10301.9|10291.9|10301.5|10291.5|5
1634610680000|2021-10-19 02:31:20|10302.5|10292.5|10306.1|10296.1|10309.4|10299.4|10302.5|10292.5|16
1634610690000|2021-10-19 02:31:30|10306.5|10296.5|10303.5|10293.5|10307.1|10297.1|10302.9|10292.9|11
1634610700000|2021-10-19 02:31:40|10303|10293|10306|10296|10306|10296|10303|10293|11
1634610710000|2021-10-19 02:31:50|10305.5|10295.5|10306.3|10296.3|10306.3|10296.3|10305.5|10295.5|3
1634610730000|2021-10-19 02:32:10|10305.5|10295.5|10303.6|10293.6|10306.5|10296.5|10303.6|10293.6|8
1634610740000|2021-10-19 02:32:20|10303.3|10293.3|10300.3|10290.3|10303.9|10293.9|10299.3|10289.3|9
1634610750000|2021-10-19 02:32:30|10300.4|10290.4|10300.4|10290.4|10301.5|10291.5|10300.4|10290.4|3
1634610760000|2021-10-19 02:32:40|10300.9|10290.9|10299.5|10289.5|10301.1|10291.1|10299.5|10289.5|4
1634610770000|2021-10-19 02:32:50|10298.3|10288.3|10296.3|10286.3|10298.3|10288.3|10295.8|10285.8|7
1634610780000|2021-10-19 02:33:00|10295.8|10285.8|10296|10286|10296|10286|10295.8|10285.8|2
1634610790000|2021-10-19 02:33:10|10297|10287|10296.5|10286.5|10297|10287|10296.5|10286.5|3
1634610800000|2021-10-19 02:33:20|10296|10286|10295.6|10285.6|10296.1|10286.1|10295.3|10285.3|6
1634610810000|2021-10-19 02:33:30|10296.8|10286.8|10295.8|10285.8|10297|10287|10295.1|10285.1|8
1634610820000|2021-10-19 02:33:40|10296.8|10286.8|10296.6|10286.6|10296.8|10286.8|10296.4|10286.4|3
1634610830000|2021-10-19 02:33:50|10296.9|10286.9|10298.6|10288.6|10298.6|10288.6|10296.9|10286.9|9
1634610840000|2021-10-19 02:34:00|10299.3|10289.3|10302.8|10292.8|10302.8|10292.8|10299.1|10289.1|7
1634610850000|2021-10-19 02:34:10|10303|10293|10302.6|10292.6|10303.6|10293.6|10302.1|10292.1|7
1634610860000|2021-10-19 02:34:20|10302.3|10292.3|10302.3|10292.3|10303.1|10293.1|10302.3|10292.3|4
1634610870000|2021-10-19 02:34:30|10303.1|10293.1|10302.3|10292.3|10304.3|10294.3|10302.3|10292.3|7
1634610880000|2021-10-19 02:34:40|10301.8|10291.8|10297.6|10287.6|10301.8|10291.8|10297.6|10287.6|10
1634610890000|2021-10-19 02:34:50|10297|10287|10296.5|10286.5|10297.8|10287.8|10296.5|10286.5|3
1634610900000|2021-10-19 02:35:00|10297|10287|10301.8|10291.8|10302.3|10292.3|10297|10287|12
1634610910000|2021-10-19 02:35:10|10302.3|10292.3|10303.3|10293.3|10304.4|10294.4|10301.8|10291.8|17
1634610920000|2021-10-19 02:35:20|10303.9|10293.9|10302.8|10292.8|10304.3|10294.3|10302.5|10292.5|7
1634610930000|2021-10-19 02:35:30|10303.5|10293.5|10303.8|10293.8|10303.8|10293.8|10303.5|10293.5|2
1634610940000|2021-10-19 02:35:40|10303.1|10293.1|10302.5|10292.5|10303.1|10293.1|10301.5|10291.5|5
1634610950000|2021-10-19 02:35:50|10301.8|10291.8|10298.8|10288.8|10301.8|10291.8|10298.5|10288.5|11
1634610960000|2021-10-19 02:36:00|10299.9|10289.9|10299.9|10289.9|10300.6|10290.6|10299|10289|14
1634610970000|2021-10-19 02:36:10|10300.6|10290.6|10299.3|10289.3|10300.6|10290.6|10299.3|10289.3|4
1634610980000|2021-10-19 02:36:20|10300.4|10290.4|10294.4|10284.4|10300.6|10290.6|10294.4|10284.4|17
1634610990000|2021-10-19 02:36:30|10294.1|10284.1|10294.1|10284.1|10295|10285|10293.6|10283.6|8
1634611000000|2021-10-19 02:36:40|10294.9|10284.9|10290.5|10280.5|10295.8|10285.8|10290.5|10280.5|11
1634611010000|2021-10-19 02:36:50|10291.1|10281.1|10289.4|10279.4|10291.1|10281.1|10289.4|10279.4|4
1634611020000|2021-10-19 02:37:00|10289.8|10279.8|10285.9|10275.9|10290.9|10280.9|10285.9|10275.9|11
1634611030000|2021-10-19 02:37:10|10285.3|10275.3|10286|10276|10286|10276|10284.5|10274.5|6
1634611040000|2021-10-19 02:37:20|10285.4|10275.4|10287|10277|10288.3|10278.3|10285.4|10275.4|6
1634611070000|2021-10-19 02:37:50|10287.3|10277.3|10286.9|10276.9|10287.9|10277.9|10286.4|10276.4|7
1634611080000|2021-10-19 02:38:00|10286.4|10276.4|10286.4|10276.4|10286.9|10276.9|10286.4|10276.4|4
1634611090000|2021-10-19 02:38:10|10286.6|10276.6|10286.6|10276.6|10287.3|10277.3|10286.6|10276.6|5
1634611100000|2021-10-19 02:38:20|10286.1|10276.1|10286.6|10276.6|10286.6|10276.6|10286.1|10276.1|2
1634611120000|2021-10-19 02:38:40|10287.3|10277.3|10289.4|10279.4|10289.5|10279.5|10287.3|10277.3|10
1634611130000|2021-10-19 02:38:50|10288.9|10278.9|10289.9|10279.9|10289.9|10279.9|10288.9|10278.9|3
1634611150000|2021-10-19 02:39:10|10290.1|10280.1|10291.1|10281.1|10291.1|10281.1|10290.1|10280.1|3
1634611160000|2021-10-19 02:39:20|10290.6|10280.6|10285|10275|10291.1|10281.1|10285|10275|14
1634611170000|2021-10-19 02:39:30|10284.5|10274.5|10282.4|10272.4|10284.5|10274.5|10282.4|10272.4|10
1634611180000|2021-10-19 02:39:40|10283.5|10273.5|10282.6|10272.6|10284|10274|10282.6|10272.6|5
1634611190000|2021-10-19 02:39:50|10283.1|10273.1|10282.6|10272.6|10283.1|10273.1|10282.6|10272.6|6
1634611200000|2021-10-19 02:40:00|10281.8|10271.8|10280.8|10270.8|10281.8|10271.8|10280.8|10270.8|3
1634611210000|2021-10-19 02:40:10|10281.4|10271.4|10283|10273|10283.6|10273.6|10281.4|10271.4|14
1634611220000|2021-10-19 02:40:20|10283.6|10273.6|10282.5|10272.5|10283.6|10273.6|10282.5|10272.5|3
1634611230000|2021-10-19 02:40:30|10283.1|10273.1|10283.9|10273.9|10283.9|10273.9|10283.1|10273.1|3
1634611240000|2021-10-19 02:40:40|10284.1|10274.1|10284|10274|10286.1|10276.1|10283.9|10273.9|12
1634611250000|2021-10-19 02:40:50|10284.6|10274.6|10284.1|10274.1|10284.6|10274.6|10283.6|10273.6|8
1634611260000|2021-10-19 02:41:00|10284.6|10274.6|10283|10273|10284.8|10274.8|10283|10273|8
1634611270000|2021-10-19 02:41:10|10283.6|10273.6|10283.5|10273.5|10284.4|10274.4|10283|10273|6
1634611280000|2021-10-19 02:41:20|10284|10274|10284.6|10274.6|10284.9|10274.9|10284|10274|7
1634611290000|2021-10-19 02:41:30|10284.9|10274.9|10287.4|10277.4|10287.4|10277.4|10284.9|10274.9|6
1634611300000|2021-10-19 02:41:40|10286.6|10276.6|10286.6|10276.6|10288.6|10278.6|10286.6|10276.6|8
1634611310000|2021-10-19 02:41:50|10287.4|10277.4|10288.1|10278.1|10288.1|10278.1|10286.6|10276.6|9
1634611320000|2021-10-19 02:42:00|10287.9|10277.9|10287.5|10277.5|10288.1|10278.1|10286.6|10276.6|10
1634611330000|2021-10-19 02:42:10|10286.6|10276.6|10287.5|10277.5|10287.5|10277.5|10286.6|10276.6|6
1634611340000|2021-10-19 02:42:20|10286.6|10276.6|10287.9|10277.9|10287.9|10277.9|10286.6|10276.6|3
1634611350000|2021-10-19 02:42:30|10287.4|10277.4|10287.4|10277.4|10287.4|10277.4|10287.4|10277.4|1
1634611360000|2021-10-19 02:42:40|10286.6|10276.6|10286.6|10276.6|10287.5|10277.5|10286.6|10276.6|3
1634611370000|2021-10-19 02:42:50|10286.3|10276.3|10284.6|10274.6|10286.3|10276.3|10284.6|10274.6|6
1634611380000|2021-10-19 02:43:00|10285.3|10275.3|10287.5|10277.5|10288.1|10278.1|10285.3|10275.3|13
1634611390000|2021-10-19 02:43:10|10287.8|10277.8|10285.6|10275.6|10287.8|10277.8|10285.6|10275.6|9
1634611400000|2021-10-19 02:43:20|10285|10275|10282.5|10272.5|10285|10275|10282.5|10272.5|4
1634611410000|2021-10-19 02:43:30|10282.8|10272.8|10282.5|10272.5|10283.4|10273.4|10282.5|10272.5|5
1634611420000|2021-10-19 02:43:40|10283.1|10273.1|10283.6|10273.6|10284.3|10274.3|10283.1|10273.1|7
1634611430000|2021-10-19 02:43:50|10283.9|10273.9|10285.3|10275.3|10285.3|10275.3|10283.9|10273.9|6
1634611440000|2021-10-19 02:44:00|10285.5|10275.5|10287.5|10277.5|10287.8|10277.8|10285.3|10275.3|14
1634611450000|2021-10-19 02:44:10|10287.4|10277.4|10281.4|10271.4|10287.4|10277.4|10281.3|10271.3|13
1634611460000|2021-10-19 02:44:20|10280.9|10270.9|10278.4|10268.4|10280.9|10270.9|10278.4|10268.4|9
1634611470000|2021-10-19 02:44:30|10278.9|10268.9|10278.4|10268.4|10279.5|10269.5|10278.4|10268.4|6
1634611480000|2021-10-19 02:44:40|10278.9|10268.9|10280.6|10270.6|10281.1|10271.1|10278.9|10268.9|7
1634611490000|2021-10-19 02:44:50|10281.1|10271.1|10281.1|10271.1|10281.1|10271.1|10281.1|10271.1|1
1634611500000|2021-10-19 02:45:00|10281.4|10271.4|10281.4|10271.4|10281.4|10271.4|10281.4|10271.4|1
1634611520000|2021-10-19 02:45:20|10280.9|10270.9|10281.4|10271.4|10281.4|10271.4|10280.9|10270.9|2
1634611540000|2021-10-19 02:45:40|10281.5|10271.5|10283.9|10273.9|10283.9|10273.9|10281.5|10271.5|6
1634611550000|2021-10-19 02:45:50|10285.4|10275.4|10284.9|10274.9|10286.3|10276.3|10284.9|10274.9|6
1634611560000|2021-10-19 02:46:00|10285.3|10275.3|10285.3|10275.3|10285.3|10275.3|10284.9|10274.9|3
1634611570000|2021-10-19 02:46:10|10284.9|10274.9|10283.5|10273.5|10285.3|10275.3|10283.5|10273.5|5
1634611580000|2021-10-19 02:46:20|10284.3|10274.3|10282.8|10272.8|10284.8|10274.8|10282.8|10272.8|12
1634611590000|2021-10-19 02:46:30|10282.1|10272.1|10284.6|10274.6|10284.6|10274.6|10282.1|10272.1|11
1634611600000|2021-10-19 02:46:40|10285|10275|10284.5|10274.5|10285|10275|10284.5|10274.5|3
1634611610000|2021-10-19 02:46:50|10284.9|10274.9|10288.3|10278.3|10288.5|10278.5|10284.9|10274.9|7
1634611620000|2021-10-19 02:47:00|10288.1|10278.1|10288.1|10278.1|10288.1|10278.1|10288.1|10278.1|1
1634611630000|2021-10-19 02:47:10|10288.5|10278.5|10290|10280|10290|10280|10288.4|10278.4|4
1634611640000|2021-10-19 02:47:20|10290.9|10280.9|10291.5|10281.5|10291.5|10281.5|10290.9|10280.9|2
1634611650000|2021-10-19 02:47:30|10290.5|10280.5|10288.1|10278.1|10290.5|10280.5|10288.1|10278.1|8
1634611660000|2021-10-19 02:47:40|10288.6|10278.6|10288.8|10278.8|10289.3|10279.3|10288.6|10278.6|3
1634611670000|2021-10-19 02:47:50|10289.3|10279.3|10288.6|10278.6|10289.3|10279.3|10288.6|10278.6|2
1634611680000|2021-10-19 02:48:00|10287.9|10277.9|10284|10274|10288.5|10278.5|10284|10274|11
1634611690000|2021-10-19 02:48:10|10283.6|10273.6|10286.8|10276.8|10286.9|10276.9|10283.1|10273.1|12
1634611700000|2021-10-19 02:48:20|10286.4|10276.4|10285.6|10275.6|10286.4|10276.4|10283|10273|12
1634611710000|2021-10-19 02:48:30|10284|10274|10284.6|10274.6|10284.6|10274.6|10283.5|10273.5|7
1634611720000|2021-10-19 02:48:40|10285.6|10275.6|10286.8|10276.8|10286.8|10276.8|10285|10275|8
1634611730000|2021-10-19 02:48:50|10287.5|10277.5|10287.5|10277.5|10287.5|10277.5|10287.5|10277.5|1
1634611740000|2021-10-19 02:49:00|10288|10278|10288.8|10278.8|10288.8|10278.8|10288|10278|3
1634611750000|2021-10-19 02:49:10|10289|10279|10288.6|10278.6|10289|10279|10288.6|10278.6|2
1634611760000|2021-10-19 02:49:20|10289.1|10279.1|10291|10281|10291|10281|10289.1|10279.1|4
1634611780000|2021-10-19 02:49:40|10291.6|10281.6|10291.9|10281.9|10291.9|10281.9|10291.6|10281.6|2
1634611790000|2021-10-19 02:49:50|10292.4|10282.4|10297.1|10287.1|10297.1|10287.1|10292.4|10282.4|7
1634611800000|2021-10-19 02:50:00|10296.5|10286.5|10295.1|10285.1|10297.6|10287.6|10294.6|10284.6|10
1634611810000|2021-10-19 02:50:10|10295.4|10285.4|10296.3|10286.3|10296.3|10286.3|10295.4|10285.4|3
1634611820000|2021-10-19 02:50:20|10296|10286|10296.3|10286.3|10296.3|10286.3|10295.1|10285.1|10
1634611830000|2021-10-19 02:50:30|10296.4|10286.4|10298|10288|10298|10288|10296.4|10286.4|7
1634611840000|2021-10-19 02:50:40|10297.6|10287.6|10298.3|10288.3|10298.9|10288.9|10296|10286|13
1634611850000|2021-10-19 02:50:50|10298.5|10288.5|10294.5|10284.5|10299|10289|10294.5|10284.5|13
1634611860000|2021-10-19 02:51:00|10294|10284|10294.6|10284.6|10294.6|10284.6|10293.1|10283.1|9
1634611870000|2021-10-19 02:51:10|10295.1|10285.1|10294.1|10284.1|10295.8|10285.8|10294.1|10284.1|6
1634611880000|2021-10-19 02:51:20|10294.6|10284.6|10295.1|10285.1|10295.1|10285.1|10294.1|10284.1|4
1634611890000|2021-10-19 02:51:30|10295.9|10285.9|10299|10289|10299.5|10289.5|10295.4|10285.4|27
1634611900000|2021-10-19 02:51:40|10299.5|10289.5|10300.8|10290.8|10300.8|10290.8|10299|10289|18
1634611910000|2021-10-19 02:51:50|10300.4|10290.4|10301.9|10291.9|10301.9|10291.9|10300.4|10290.4|4
1634611920000|2021-10-19 02:52:00|10301.5|10291.5|10298.8|10288.8|10301.9|10291.9|10298.8|10288.8|16
1634611930000|2021-10-19 02:52:10|10298.1|10288.1|10295.8|10285.8|10298.1|10288.1|10294.5|10284.5|17
1634611940000|2021-10-19 02:52:20|10296.5|10286.5|10297|10287|10297.3|10287.3|10296.5|10286.5|8
1634611950000|2021-10-19 02:52:30|10296.5|10286.5|10295.3|10285.3|10296.5|10286.5|10294.6|10284.6|6
1634611960000|2021-10-19 02:52:40|10295.8|10285.8|10296.3|10286.3|10296.4|10286.4|10295.8|10285.8|5
1634611980000|2021-10-19 02:53:00|10295.9|10285.9|10294.1|10284.1|10295.9|10285.9|10294.1|10284.1|6
1634611990000|2021-10-19 02:53:10|10294.5|10284.5|10293.3|10283.3|10294.5|10284.5|10293.3|10283.3|3
1634612000000|2021-10-19 02:53:20|10292.6|10282.6|10292.6|10282.6|10292.6|10282.6|10292.3|10282.3|6
1634612010000|2021-10-19 02:53:30|10293|10283|10292.6|10282.6|10293|10283|10292.4|10282.4|7
1634612020000|2021-10-19 02:53:40|10292.9|10282.9|10293|10283|10293|10283|10292.6|10282.6|4
1634612030000|2021-10-19 02:53:50|10293.5|10283.5|10295.3|10285.3|10295.3|10285.3|10293.5|10283.5|6
1634612040000|2021-10-19 02:54:00|10296|10286|10293|10283|10296|10286|10292.3|10282.3|24
1634612050000|2021-10-19 02:54:10|10294.4|10284.4|10291.6|10281.6|10294.4|10284.4|10290.9|10280.9|13
1634612060000|2021-10-19 02:54:20|10291.1|10281.1|10290.9|10280.9|10291.5|10281.5|10290.9|10280.9|9
1634612070000|2021-10-19 02:54:30|10290.8|10280.8|10290.8|10280.8|10291.1|10281.1|10290.8|10280.8|5
1634612080000|2021-10-19 02:54:40|10290.4|10280.4|10288.3|10278.3|10290.4|10280.4|10288.3|10278.3|3
1634612090000|2021-10-19 02:54:50|10287.8|10277.8|10288.3|10278.3|10288.3|10278.3|10287.8|10277.8|7
1634612100000|2021-10-19 02:55:00|10289|10279|10289.1|10279.1|10289.1|10279.1|10288.6|10278.6|7
1634612110000|2021-10-19 02:55:10|10289.4|10279.4|10289.8|10279.8|10289.8|10279.8|10289.4|10279.4|2
1634612120000|2021-10-19 02:55:20|10290.3|10280.3|10288.8|10278.8|10290.6|10280.6|10288.8|10278.8|8
1634612130000|2021-10-19 02:55:30|10288.3|10278.3|10289.1|10279.1|10289.1|10279.1|10288.3|10278.3|5
1634612140000|2021-10-19 02:55:40|10289.5|10279.5|10289.1|10279.1|10289.5|10279.5|10289.1|10279.1|4
1634612160000|2021-10-19 02:56:00|10288.8|10278.8|10288.8|10278.8|10289|10279|10288.3|10278.3|5
1634612170000|2021-10-19 02:56:10|10288.3|10278.3|10289.1|10279.1|10289.1|10279.1|10288.3|10278.3|5
1634612180000|2021-10-19 02:56:20|10288.8|10278.8|10288.8|10278.8|10288.8|10278.8|10288.8|10278.8|1
1634612190000|2021-10-19 02:56:30|10288.3|10278.3|10286.9|10276.9|10288.3|10278.3|10286.9|10276.9|3
1634612200000|2021-10-19 02:56:40|10286.4|10276.4|10282.5|10272.5|10286.4|10276.4|10281.9|10271.9|9
1634612210000|2021-10-19 02:56:50|10283.1|10273.1|10276.8|10266.8|10283.1|10273.1|10276.8|10266.8|11
1634612220000|2021-10-19 02:57:00|10277.4|10267.4|10282.8|10272.8|10282.8|10272.8|10277.4|10267.4|20
1634612230000|2021-10-19 02:57:10|10282.5|10272.5|10282|10272|10282.5|10272.5|10280.6|10270.6|11
1634612250000|2021-10-19 02:57:30|10282.9|10272.9|10286.8|10276.8|10287|10277|10282.9|10272.9|14
1634612260000|2021-10-19 02:57:40|10287|10277|10289|10279|10289.6|10279.6|10286.5|10276.5|17
1634612270000|2021-10-19 02:57:50|10288.6|10278.6|10288.5|10278.5|10288.6|10278.6|10287.1|10277.1|12
1634612280000|2021-10-19 02:58:00|10289|10279|10287.3|10277.3|10289|10279|10287.3|10277.3|6
1634612290000|2021-10-19 02:58:10|10287.9|10277.9|10282|10272|10287.9|10277.9|10282|10272|14
1634612300000|2021-10-19 02:58:20|10282.5|10272.5|10281.5|10271.5|10282.6|10272.6|10280.9|10270.9|12
1634612310000|2021-10-19 02:58:30|10282.3|10272.3|10278.8|10268.8|10282.3|10272.3|10278.8|10268.8|14
1634612320000|2021-10-19 02:58:40|10277.9|10267.9|10278.5|10268.5|10279.6|10269.6|10277.9|10267.9|11
1634612330000|2021-10-19 02:58:50|10278.6|10268.6|10278.9|10268.9|10279.6|10269.6|10278.3|10268.3|9
1634612340000|2021-10-19 02:59:00|10279.6|10269.6|10278.8|10268.8|10280.1|10270.1|10278.3|10268.3|10
1634612350000|2021-10-19 02:59:10|10279.1|10269.1|10278.8|10268.8|10279.1|10269.1|10278.3|10268.3|6
1634612360000|2021-10-19 02:59:20|10278.3|10268.3|10278.6|10268.6|10279.1|10269.1|10278.3|10268.3|6
1634612370000|2021-10-19 02:59:30|10278.3|10268.3|10279.1|10269.1|10279.1|10269.1|10278.3|10268.3|3
1634612380000|2021-10-19 02:59:40|10278.3|10268.3|10276.4|10266.4|10278.8|10268.8|10276.4|10266.4|8
1634612390000|2021-10-19 02:59:50|10276.8|10266.8|10271.8|10261.8|10277.4|10267.4|10271.8|10261.8|8
1634612400000|2021-10-19 03:00:00|10271.5|10261.5|10267.4|10257.4|10272.1|10262.1|10264.5|10254.5|26
1634612410000|2021-10-19 03:00:10|10266.9|10256.9|10267.5|10257.5|10267.8|10257.8|10264|10254|20
1634612420000|2021-10-19 03:00:20|10267.1|10257.1|10267.8|10257.8|10267.9|10257.9|10267.1|10257.1|10
1634612430000|2021-10-19 03:00:30|10268|10258|10270|10260|10270.3|10260.3|10268|10258|10
1634612440000|2021-10-19 03:00:40|10270.3|10260.3|10267.9|10257.9|10271|10261|10267.9|10257.9|14
1634612450000|2021-10-19 03:00:50|10268|10258|10270.1|10260.1|10270.9|10260.9|10268|10258|15
1634612460000|2021-10-19 03:01:00|10270.4|10260.4|10273.8|10263.8|10273.8|10263.8|10269.1|10259.1|11
1634612470000|2021-10-19 03:01:10|10274.3|10264.3|10281.3|10271.3|10281.3|10271.3|10274.3|10264.3|15
1634612480000|2021-10-19 03:01:20|10281.6|10271.6|10287.3|10277.3|10288|10278|10281.6|10271.6|26
1634612490000|2021-10-19 03:01:30|10286.9|10276.9|10289|10279|10289.8|10279.8|10286.9|10276.9|16
1634612500000|2021-10-19 03:01:40|10287.8|10277.8|10288|10278|10288.4|10278.4|10286.5|10276.5|9
1634612510000|2021-10-19 03:01:50|10288.3|10278.3|10294|10284|10294.4|10284.4|10287.8|10277.8|23
1634612520000|2021-10-19 03:02:00|10293.3|10283.3|10290.8|10280.8|10293.4|10283.4|10290.8|10280.8|20
1634612530000|2021-10-19 03:02:10|10291.3|10281.3|10281.4|10271.4|10291.3|10281.3|10281.1|10271.1|21
1634612540000|2021-10-19 03:02:20|10281.1|10271.1|10284.9|10274.9|10285.9|10275.9|10281.1|10271.1|17
1634612550000|2021-10-19 03:02:30|10285.3|10275.3|10282.5|10272.5|10285.3|10275.3|10282|10272|9
1634612560000|2021-10-19 03:02:40|10282.8|10272.8|10287.1|10277.1|10287.1|10277.1|10282.5|10272.5|10
1634612570000|2021-10-19 03:02:50|10287.4|10277.4|10287.8|10277.8|10287.8|10277.8|10286.6|10276.6|19
1634612580000|2021-10-19 03:03:00|10286.9|10276.9|10278.5|10268.5|10286.9|10276.9|10278.5|10268.5|22
1634612590000|2021-10-19 03:03:10|10277.9|10267.9|10275.6|10265.6|10277.9|10267.9|10275.4|10265.4|9
1634612600000|2021-10-19 03:03:20|10276.3|10266.3|10277.8|10267.8|10279|10269|10275.5|10265.5|13
1634612610000|2021-10-19 03:03:30|10278.3|10268.3|10278.5|10268.5|10281|10271|10278.3|10268.3|9
1634612620000|2021-10-19 03:03:40|10278.3|10268.3|10281.3|10271.3|10281.3|10271.3|10278.3|10268.3|9
1634612630000|2021-10-19 03:03:50|10281|10271|10281.6|10271.6|10281.9|10271.9|10280|10270|12
1634612640000|2021-10-19 03:04:00|10279.1|10269.1|10278|10268|10279.6|10269.6|10277|10267|10
1634612650000|2021-10-19 03:04:10|10278.3|10268.3|10279.9|10269.9|10279.9|10269.9|10276|10266|17
1634612660000|2021-10-19 03:04:20|10279.3|10269.3|10281.5|10271.5|10282.6|10272.6|10279|10269|21
1634612670000|2021-10-19 03:04:30|10282|10272|10281.9|10271.9|10282|10272|10281.5|10271.5|9
1634612680000|2021-10-19 03:04:40|10281.5|10271.5|10283|10273|10283.3|10273.3|10280.6|10270.6|15
1634612690000|2021-10-19 03:04:50|10282.5|10272.5|10283|10273|10283|10273|10282.5|10272.5|2
1634612700000|2021-10-19 03:05:00|10282.5|10272.5|10282.3|10272.3|10282.5|10272.5|10282|10272|4
1634612730000|2021-10-19 03:05:30|10282.6|10272.6|10283.3|10273.3|10283.8|10273.8|10282.1|10272.1|10
1634612740000|2021-10-19 03:05:40|10283.6|10273.6|10283.5|10273.5|10283.6|10273.6|10282.5|10272.5|10
1634612750000|2021-10-19 03:05:50|10284|10274|10284.4|10274.4|10285.3|10275.3|10284|10274|8
1634612760000|2021-10-19 03:06:00|10284.8|10274.8|10286.6|10276.6|10286.9|10276.9|10284|10274|14
1634612770000|2021-10-19 03:06:10|10286.9|10276.9|10285.6|10275.6|10287.4|10277.4|10285.6|10275.6|8
1634612780000|2021-10-19 03:06:20|10285.1|10275.1|10283.5|10273.5|10285.5|10275.5|10283.5|10273.5|15
1634612790000|2021-10-19 03:06:30|10283.1|10273.1|10283.8|10273.8|10283.8|10273.8|10281.5|10271.5|19
1634612800000|2021-10-19 03:06:40|10283.4|10273.4|10283.8|10273.8|10284.3|10274.3|10282.9|10272.9|5
1634612810000|2021-10-19 03:06:50|10283|10273|10278|10268|10283.9|10273.9|10277.8|10267.8|15
1634612820000|2021-10-19 03:07:00|10277.3|10267.3|10278.5|10268.5|10279.4|10269.4|10276.8|10266.8|19
1634612830000|2021-10-19 03:07:10|10278.8|10268.8|10277.3|10267.3|10279.1|10269.1|10277.3|10267.3|9
1634612840000|2021-10-19 03:07:20|10276.9|10266.9|10273.1|10263.1|10277.5|10267.5|10272.6|10262.6|24
1634612850000|2021-10-19 03:07:30|10272.6|10262.6|10273|10263|10273|10263|10272.3|10262.3|6
1634612860000|2021-10-19 03:07:40|10272.8|10262.8|10277|10267|10277.8|10267.8|10272.8|10262.8|19
1634612870000|2021-10-19 03:07:50|10276.5|10266.5|10272.5|10262.5|10277.1|10267.1|10272.5|10262.5|19
1634612880000|2021-10-19 03:08:00|10273|10263|10275.6|10265.6|10275.6|10265.6|10272.6|10262.6|11
1634612890000|2021-10-19 03:08:10|10276|10266|10278.4|10268.4|10278.4|10268.4|10276|10266|8
1634612900000|2021-10-19 03:08:20|10277.9|10267.9|10275.8|10265.8|10277.9|10267.9|10275|10265|15
1634612910000|2021-10-19 03:08:30|10276.3|10266.3|10277.3|10267.3|10277.8|10267.8|10275.5|10265.5|16
1634612920000|2021-10-19 03:08:40|10276.9|10266.9|10279.1|10269.1|10279.1|10269.1|10276.9|10266.9|5
1634612930000|2021-10-19 03:08:50|10278.9|10268.9|10279.5|10269.5|10279.5|10269.5|10276.8|10266.8|14
1634612940000|2021-10-19 03:09:00|10280|10270|10280.3|10270.3|10281.8|10271.8|10279.5|10269.5|11
1634612950000|2021-10-19 03:09:10|10280.5|10270.5|10277.5|10267.5|10280.5|10270.5|10276.8|10266.8|10
1634612960000|2021-10-19 03:09:20|10277.9|10267.9|10278.6|10268.6|10278.6|10268.6|10277.5|10267.5|6
1634612970000|2021-10-19 03:09:30|10278.9|10268.9|10280.3|10270.3|10280.3|10270.3|10278.8|10268.8|5
1634612980000|2021-10-19 03:09:40|10280.4|10270.4|10280.4|10270.4|10282.3|10272.3|10280.4|10270.4|10
1634612990000|2021-10-19 03:09:50|10281.1|10271.1|10281.6|10271.6|10281.8|10271.8|10279.8|10269.8|9
1634613010000|2021-10-19 03:10:10|10281.9|10271.9|10281.3|10271.3|10282.1|10272.1|10281.3|10271.3|6
1634613020000|2021-10-19 03:10:20|10280.3|10270.3|10280.8|10270.8|10280.8|10270.8|10279.8|10269.8|4
1634613030000|2021-10-19 03:10:30|10280.9|10270.9|10281.5|10271.5|10281.5|10271.5|10280.9|10270.9|3
1634613040000|2021-10-19 03:10:40|10281|10271|10283.5|10273.5|10283.5|10273.5|10281|10271|8
1634613050000|2021-10-19 03:10:50|10284|10274|10284.5|10274.5|10286.5|10276.5|10283.8|10273.8|22
1634613060000|2021-10-19 03:11:00|10284.1|10274.1|10283.3|10273.3|10284.6|10274.6|10282|10272|28
1634613070000|2021-10-19 03:11:10|10282.5|10272.5|10285.8|10275.8|10285.8|10275.8|10281.9|10271.9|16
1634613080000|2021-10-19 03:11:20|10286.4|10276.4|10286.4|10276.4|10287.1|10277.1|10286.4|10276.4|3
1634613090000|2021-10-19 03:11:30|10286.1|10276.1|10286.1|10276.1|10286.1|10276.1|10284.8|10274.8|6
1634613100000|2021-10-19 03:11:40|10285.9|10275.9|10284.9|10274.9|10286.3|10276.3|10284.9|10274.9|10
1634613120000|2021-10-19 03:12:00|10284.5|10274.5|10282.5|10272.5|10284.5|10274.5|10282.5|10272.5|6
1634613130000|2021-10-19 03:12:10|10282.1|10272.1|10281.3|10271.3|10282.1|10272.1|10281|10271|8
1634613140000|2021-10-19 03:12:20|10282.1|10272.1|10282.1|10272.1|10282.9|10272.9|10282.1|10272.1|5
1634613150000|2021-10-19 03:12:30|10282.5|10272.5|10281.5|10271.5|10282.5|10272.5|10281|10271|6
1634613160000|2021-10-19 03:12:40|10281.8|10271.8|10280.4|10270.4|10282.4|10272.4|10279.8|10269.8|11
1634613170000|2021-10-19 03:12:50|10279.9|10269.9|10276.5|10266.5|10279.9|10269.9|10276.5|10266.5|12
1634613180000|2021-10-19 03:13:00|10275.8|10265.8|10278.3|10268.3|10278.9|10268.9|10275|10265|14
1634613190000|2021-10-19 03:13:10|10278.4|10268.4|10279.4|10269.4|10279.6|10269.6|10278.3|10268.3|6
1634613200000|2021-10-19 03:13:20|10278.5|10268.5|10279.5|10269.5|10279.5|10269.5|10277.9|10267.9|6
1634613210000|2021-10-19 03:13:30|10280|10270|10280.3|10270.3|10280.3|10270.3|10279.8|10269.8|4
1634613220000|2021-10-19 03:13:40|10279.8|10269.8|10283.3|10273.3|10283.3|10273.3|10279.8|10269.8|7
1634613230000|2021-10-19 03:13:50|10283.1|10273.1|10283|10273|10283.5|10273.5|10282.9|10272.9|5
1634613240000|2021-10-19 03:14:00|10283.9|10273.9|10283.9|10273.9|10284.3|10274.3|10282.6|10272.6|9
1634613250000|2021-10-19 03:14:10|10283.3|10273.3|10285.6|10275.6|10285.9|10275.9|10283.3|10273.3|16
1634613260000|2021-10-19 03:14:20|10286.3|10276.3|10286|10276|10287|10277|10286|10276|15
1634613270000|2021-10-19 03:14:30|10286.6|10276.6|10286|10276|10286.8|10276.8|10285.9|10275.9|7
1634613280000|2021-10-19 03:14:40|10285.5|10275.5|10283|10273|10286.8|10276.8|10283|10273|24
1634613290000|2021-10-19 03:14:50|10283.5|10273.5|10284|10274|10284.5|10274.5|10283.5|10273.5|5
1634613300000|2021-10-19 03:15:00|10285.1|10275.1|10285.6|10275.6|10286|10276|10284.9|10274.9|16
1634613310000|2021-10-19 03:15:10|10286|10276|10286.8|10276.8|10287.8|10277.8|10285.6|10275.6|13
1634613320000|2021-10-19 03:15:20|10286.3|10276.3|10286.3|10276.3|10286.3|10276.3|10286.3|10276.3|1
1634613330000|2021-10-19 03:15:30|10286.5|10276.5|10286.8|10276.8|10287.8|10277.8|10286.3|10276.3|10
1634613340000|2021-10-19 03:15:40|10286.1|10276.1|10286.5|10276.5|10286.6|10276.6|10286|10276|23
1634613350000|2021-10-19 03:15:50|10286|10276|10286.5|10276.5|10287.6|10277.6|10285.8|10275.8|19
1634613360000|2021-10-19 03:16:00|10285.8|10275.8|10286.4|10276.4|10286.4|10276.4|10284|10274|25
1634613370000|2021-10-19 03:16:10|10286|10276|10286.6|10276.6|10286.6|10276.6|10286|10276|6
1634613380000|2021-10-19 03:16:20|10287|10277|10287.1|10277.1|10288.3|10278.3|10287|10277|9
1634613390000|2021-10-19 03:16:30|10286.4|10276.4|10286.9|10276.9|10286.9|10276.9|10286.4|10276.4|4
1634613400000|2021-10-19 03:16:40|10287.1|10277.1|10286.6|10276.6|10287.1|10277.1|10286.6|10276.6|2
1634613410000|2021-10-19 03:16:50|10287|10277|10289.6|10279.6|10290.4|10280.4|10286.6|10276.6|19
1634613420000|2021-10-19 03:17:00|10289.3|10279.3|10289.5|10279.5|10289.5|10279.5|10289.3|10279.3|8
1634613430000|2021-10-19 03:17:10|10288.8|10278.8|10283|10273|10288.8|10278.8|10283|10273|12
1634613440000|2021-10-19 03:17:20|10281.5|10271.5|10282.4|10272.4|10282.4|10272.4|10279.3|10269.3|14
1634613450000|2021-10-19 03:17:30|10286.6|10276.6|10289.1|10279.1|10289.1|10279.1|10286.6|10276.6|5
1634613460000|2021-10-19 03:17:40|10290.3|10280.3|10291.5|10281.5|10292|10282|10290.3|10280.3|7
1634613470000|2021-10-19 03:17:50|10291.3|10281.3|10290.8|10280.8|10291.3|10281.3|10290.8|10280.8|4
1634613480000|2021-10-19 03:18:00|10290.4|10280.4|10290.3|10280.3|10290.8|10280.8|10289.9|10279.9|4
1634613490000|2021-10-19 03:18:10|10289.9|10279.9|10288.8|10278.8|10290.3|10280.3|10288.8|10278.8|6
1634613500000|2021-10-19 03:18:20|10287.9|10277.9|10288|10278|10288|10278|10285.4|10275.4|8
1634613510000|2021-10-19 03:18:30|10287.5|10277.5|10287.5|10277.5|10287.5|10277.5|10287.5|10277.5|1
1634613530000|2021-10-19 03:18:50|10288|10278|10286.5|10276.5|10288|10278|10286.5|10276.5|2
1634613540000|2021-10-19 03:19:00|10286.1|10276.1|10283|10273|10286.1|10276.1|10283|10273|6
1634613550000|2021-10-19 03:19:10|10283.5|10273.5|10284.8|10274.8|10284.8|10274.8|10283.5|10273.5|3
1634613560000|2021-10-19 03:19:20|10285.5|10275.5|10284.8|10274.8|10286.1|10276.1|10284.3|10274.3|4
1634613570000|2021-10-19 03:19:30|10284.1|10274.1|10282.8|10272.8|10284.1|10274.1|10282.8|10272.8|4
1634613580000|2021-10-19 03:19:40|10283|10273|10284.4|10274.4|10284.4|10274.4|10283|10273|4
1634613600000|2021-10-19 03:20:00|10285.8|10275.8|10282.1|10272.1|10285.8|10275.8|10282.1|10272.1|11
1634613610000|2021-10-19 03:20:10|10282.6|10272.6|10283|10273|10283.9|10273.9|10282.6|10272.6|6
1634613620000|2021-10-19 03:20:20|10283.5|10273.5|10284.4|10274.4|10284.4|10274.4|10283.5|10273.5|3
1634613630000|2021-10-19 03:20:30|10284|10274|10283.5|10273.5|10284|10274|10283.5|10273.5|2
1634613640000|2021-10-19 03:20:40|10283.1|10273.1|10283.1|10273.1|10283.1|10273.1|10283.1|10273.1|1
1634613660000|2021-10-19 03:21:00|10282.8|10272.8|10283.9|10273.9|10283.9|10273.9|10282.5|10272.5|4
1634613670000|2021-10-19 03:21:10|10283.8|10273.8|10281.6|10271.6|10283.8|10273.8|10281.6|10271.6|5
1634613680000|2021-10-19 03:21:20|10280.6|10270.6|10282.3|10272.3|10282.3|10272.3|10280.6|10270.6|7
1634613690000|2021-10-19 03:21:30|10282.5|10272.5|10287.6|10277.6|10288.5|10278.5|10282.5|10272.5|10
1634613700000|2021-10-19 03:21:40|10287.3|10277.3|10287.9|10277.9|10287.9|10277.9|10284.6|10274.6|18
1634613710000|2021-10-19 03:21:50|10288.5|10278.5|10287.9|10277.9|10289.5|10279.5|10287.8|10277.8|11
1634613720000|2021-10-19 03:22:00|10287.6|10277.6|10287.3|10277.3|10287.6|10277.6|10287.3|10277.3|2
1634613730000|2021-10-19 03:22:10|10287.8|10277.8|10288|10278|10288|10278|10286.8|10276.8|15
1634613740000|2021-10-19 03:22:20|10288.3|10278.3|10291.1|10281.1|10291.9|10281.9|10288.3|10278.3|15
1634613750000|2021-10-19 03:22:30|10290.8|10280.8|10290.3|10280.3|10290.8|10280.8|10290.3|10280.3|2
1634613760000|2021-10-19 03:22:40|10290.5|10280.5|10290.8|10280.8|10291.1|10281.1|10290.5|10280.5|4
1634613770000|2021-10-19 03:22:50|10290.3|10280.3|10290.6|10280.6|10290.6|10280.6|10289.8|10279.8|5
1634613780000|2021-10-19 03:23:00|10290.3|10280.3|10290.3|10280.3|10290.6|10280.6|10290.3|10280.3|3
1634613790000|2021-10-19 03:23:10|10289.3|10279.3|10289.8|10279.8|10290.1|10280.1|10289.3|10279.3|5
1634613800000|2021-10-19 03:23:20|10288.9|10278.9|10287.8|10277.8|10288.9|10278.9|10287.6|10277.6|4
1634613810000|2021-10-19 03:23:30|10286.9|10276.9|10284.4|10274.4|10286.9|10276.9|10284.4|10274.4|4
1634613820000|2021-10-19 03:23:40|10283.5|10273.5|10281.6|10271.6|10283.5|10273.5|10281.1|10271.1|4
1634613830000|2021-10-19 03:23:50|10281.3|10271.3|10280.4|10270.4|10281.5|10271.5|10280.4|10270.4|7
1634613840000|2021-10-19 03:24:00|10279.9|10269.9|10280.9|10270.9|10281.5|10271.5|10279.9|10269.9|5
1634613850000|2021-10-19 03:24:10|10280.3|10270.3|10278.4|10268.4|10280.8|10270.8|10278.3|10268.3|12
1634613860000|2021-10-19 03:24:20|10278.9|10268.9|10278.4|10268.4|10280|10270|10278.4|10268.4|8
1634613870000|2021-10-19 03:24:30|10278.8|10268.8|10278.3|10268.3|10278.8|10268.8|10278.3|10268.3|4
1634613880000|2021-10-19 03:24:40|10278.8|10268.8|10278.8|10268.8|10278.8|10268.8|10278.8|10268.8|1
1634613890000|2021-10-19 03:24:50|10279.4|10269.4|10284.3|10274.3|10285.9|10275.9|10279.4|10269.4|15
1634613900000|2021-10-19 03:25:00|10283.3|10273.3|10281|10271|10283.3|10273.3|10281|10271|7
1634613910000|2021-10-19 03:25:10|10281.6|10271.6|10282.8|10272.8|10283|10273|10281.6|10271.6|6
1634613920000|2021-10-19 03:25:20|10283|10273|10284.4|10274.4|10284.4|10274.4|10282.8|10272.8|7
1634613930000|2021-10-19 03:25:30|10284.6|10274.6|10286.3|10276.3|10286.5|10276.5|10284.6|10274.6|5
1634613940000|2021-10-19 03:25:40|10286|10276|10286.5|10276.5|10287|10277|10285.5|10275.5|6
1634613950000|2021-10-19 03:25:50|10286.1|10276.1|10289.4|10279.4|10289.5|10279.5|10285.5|10275.5|14
1634613960000|2021-10-19 03:26:00|10288.6|10278.6|10285.3|10275.3|10288.6|10278.6|10285|10275|16
1634613970000|2021-10-19 03:26:10|10284.5|10274.5|10283.5|10273.5|10284.8|10274.8|10283.5|10273.5|6
1634613990000|2021-10-19 03:26:30|10283.9|10273.9|10283.5|10273.5|10283.9|10273.9|10283.5|10273.5|2
1634614000000|2021-10-19 03:26:40|10283|10273|10283.1|10273.1|10283.6|10273.6|10282.9|10272.9|10
1634614010000|2021-10-19 03:26:50|10282.9|10272.9|10284|10274|10284|10274|10282.9|10272.9|4
1634614020000|2021-10-19 03:27:00|10283.8|10273.8|10283.5|10273.5|10283.8|10273.8|10282.9|10272.9|7
1634614030000|2021-10-19 03:27:10|10283.1|10273.1|10280.3|10270.3|10283.1|10273.1|10280.3|10270.3|5
1634614040000|2021-10-19 03:27:20|10280.8|10270.8|10280.4|10270.4|10280.8|10270.8|10280.4|10270.4|6
1634614050000|2021-10-19 03:27:30|10280.1|10270.1|10280.1|10270.1|10280.6|10270.6|10280.1|10270.1|5
1634614060000|2021-10-19 03:27:40|10279.8|10269.8|10278.8|10268.8|10279.8|10269.8|10278.1|10268.1|9
1634614070000|2021-10-19 03:27:50|10279.3|10269.3|10278.3|10268.3|10279.6|10269.6|10278.3|10268.3|8
1634614080000|2021-10-19 03:28:00|10277.8|10267.8|10277.9|10267.9|10278.1|10268.1|10277.6|10267.6|4
1634614090000|2021-10-19 03:28:10|10277.5|10267.5|10277.1|10267.1|10277.5|10267.5|10276.6|10266.6|4
1634614100000|2021-10-19 03:28:20|10276.5|10266.5|10274.5|10264.5|10277.1|10267.1|10274.5|10264.5|6
1634614110000|2021-10-19 03:28:30|10275|10265|10273.9|10263.9|10275|10265|10273.9|10263.9|4
1634614120000|2021-10-19 03:28:40|10273.6|10263.6|10274.1|10264.1|10274.1|10264.1|10273.5|10263.5|6
1634614130000|2021-10-19 03:28:50|10274|10264|10274|10264|10274.6|10264.6|10273.9|10263.9|12
1634614140000|2021-10-19 03:29:00|10274.1|10264.1|10273.6|10263.6|10274.1|10264.1|10273.5|10263.5|9
1634614150000|2021-10-19 03:29:10|10273.1|10263.1|10273|10263|10273.1|10263.1|10272.6|10262.6|5
1634614160000|2021-10-19 03:29:20|10272.5|10262.5|10272.5|10262.5|10273.3|10263.3|10272.5|10262.5|6
1634614170000|2021-10-19 03:29:30|10272.1|10262.1|10273.3|10263.3|10273.3|10263.3|10272.1|10262.1|6
1634614180000|2021-10-19 03:29:40|10274.1|10264.1|10271.3|10261.3|10274.1|10264.1|10271|10261|15
1634614190000|2021-10-19 03:29:50|10271|10261|10269.9|10259.9|10271|10261|10269.9|10259.9|12
1634614200000|2021-10-19 03:30:00|10269.4|10259.4|10267.9|10257.9|10270.1|10260.1|10267.3|10257.3|11
1634614210000|2021-10-19 03:30:10|10267.4|10257.4|10268.5|10258.5|10269.5|10259.5|10267.4|10257.4|5
1634614220000|2021-10-19 03:30:20|10268.8|10258.8|10268.9|10258.9|10268.9|10258.9|10268.8|10258.8|2
1634614230000|2021-10-19 03:30:30|10269.4|10259.4|10271.5|10261.5|10271.5|10261.5|10269.4|10259.4|2
1634614240000|2021-10-19 03:30:40|10271.6|10261.6|10271.5|10261.5|10271.6|10261.6|10271.5|10261.5|2
1634614250000|2021-10-19 03:30:50|10271.8|10261.8|10271|10261|10271.8|10261.8|10271|10261|4
1634614260000|2021-10-19 03:31:00|10271.3|10261.3|10271.5|10261.5|10271.5|10261.5|10271.3|10261.3|2
1634614270000|2021-10-19 03:31:10|10271.3|10261.3|10270.5|10260.5|10271.3|10261.3|10270.5|10260.5|4
1634614280000|2021-10-19 03:31:20|10270.3|10260.3|10269.8|10259.8|10270.3|10260.3|10269.8|10259.8|2
1634614310000|2021-10-19 03:31:50|10270.5|10260.5|10270.5|10260.5|10270.5|10260.5|10270.5|10260.5|1
1634614320000|2021-10-19 03:32:00|10270.8|10260.8|10270.8|10260.8|10270.8|10260.8|10270.8|10260.8|1
1634614340000|2021-10-19 03:32:20|10271|10261|10270.8|10260.8|10271|10261|10270.8|10260.8|2
1634614350000|2021-10-19 03:32:30|10271|10261|10271.4|10261.4|10271.6|10261.6|10271|10261|4
1634614360000|2021-10-19 03:32:40|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|1
1634614370000|2021-10-19 03:32:50|10272.5|10262.5|10275.1|10265.1|10275.5|10265.5|10272.5|10262.5|9
1634614380000|2021-10-19 03:33:00|10275|10265|10274.8|10264.8|10275|10265|10274.8|10264.8|2
1634614390000|2021-10-19 03:33:10|10275.4|10265.4|10276.1|10266.1|10276.1|10266.1|10275.4|10265.4|2
1634614410000|2021-10-19 03:33:30|10276.6|10266.6|10277.3|10267.3|10277.3|10267.3|10276.6|10266.6|2
1634614420000|2021-10-19 03:33:40|10277.6|10267.6|10277.9|10267.9|10277.9|10267.9|10277.1|10267.1|5
1634614430000|2021-10-19 03:33:50|10278.5|10268.5|10279.5|10269.5|10279.8|10269.8|10278.5|10268.5|4
1634614440000|2021-10-19 03:34:00|10279.3|10269.3|10279.3|10269.3|10279.3|10269.3|10279.3|10269.3|1
1634614450000|2021-10-19 03:34:10|10278.9|10268.9|10278|10268|10278.9|10268.9|10278|10268|2
1634614460000|2021-10-19 03:34:20|10276.8|10266.8|10277.3|10267.3|10277.5|10267.5|10276.8|10266.8|5
1634614470000|2021-10-19 03:34:30|10276.9|10266.9|10276.3|10266.3|10276.9|10266.9|10276.3|10266.3|2
1634614480000|2021-10-19 03:34:40|10275.3|10265.3|10275.3|10265.3|10275.3|10265.3|10275.3|10265.3|1
1634614490000|2021-10-19 03:34:50|10275|10265|10274.6|10264.6|10275|10265|10273.8|10263.8|5
1634614500000|2021-10-19 03:35:00|10274.3|10264.3|10272.4|10262.4|10274.9|10264.9|10272|10262|15
1634614510000|2021-10-19 03:35:10|10272.8|10262.8|10273.3|10263.3|10273.3|10263.3|10272.8|10262.8|2
1634614520000|2021-10-19 03:35:20|10273|10263|10277|10267|10277.1|10267.1|10273|10263|5
1634614530000|2021-10-19 03:35:30|10276.9|10266.9|10276.5|10266.5|10277.4|10267.4|10275.3|10265.3|7
1634614540000|2021-10-19 03:35:40|10276|10266|10276.4|10266.4|10276.4|10266.4|10275.5|10265.5|3
1634614550000|2021-10-19 03:35:50|10276.9|10266.9|10277.8|10267.8|10277.8|10267.8|10276.9|10266.9|3
1634614560000|2021-10-19 03:36:00|10277.9|10267.9|10277.9|10267.9|10277.9|10267.9|10277.9|10267.9|1
1634614570000|2021-10-19 03:36:10|10278.1|10268.1|10278.1|10268.1|10278.1|10268.1|10278.1|10268.1|1
1634614580000|2021-10-19 03:36:20|10278.9|10268.9|10278.1|10268.1|10278.9|10268.9|10277.9|10267.9|3
1634614590000|2021-10-19 03:36:30|10277.9|10267.9|10277.9|10267.9|10277.9|10267.9|10277.9|10267.9|1
1634614600000|2021-10-19 03:36:40|10278.1|10268.1|10277.9|10267.9|10278.1|10268.1|10277.9|10267.9|2
1634614630000|2021-10-19 03:37:10|10278.1|10268.1|10278.1|10268.1|10278.1|10268.1|10278.1|10268.1|1
1634614650000|2021-10-19 03:37:30|10278.8|10268.8|10280.6|10270.6|10281.4|10271.4|10278.8|10268.8|5
1634614660000|2021-10-19 03:37:40|10280.9|10270.9|10281|10271|10281.1|10271.1|10280.9|10270.9|3
1634614670000|2021-10-19 03:37:50|10280.8|10270.8|10280.4|10270.4|10280.8|10270.8|10280.4|10270.4|2
1634614680000|2021-10-19 03:38:00|10280.5|10270.5|10281|10271|10281|10271|10280.5|10270.5|2
1634614690000|2021-10-19 03:38:10|10281.3|10271.3|10281.3|10271.3|10281.3|10271.3|10281.3|10271.3|1
1634614700000|2021-10-19 03:38:20|10281.5|10271.5|10281.4|10271.4|10281.5|10271.5|10281.4|10271.4|2
1634614710000|2021-10-19 03:38:30|10281|10271|10281|10271|10281|10271|10281|10271|1
1634614720000|2021-10-19 03:38:40|10280.8|10270.8|10280.8|10270.8|10280.8|10270.8|10280.8|10270.8|1
1634614730000|2021-10-19 03:38:50|10281|10271|10281.5|10271.5|10281.5|10271.5|10281|10271|4
1634614740000|2021-10-19 03:39:00|10281.8|10271.8|10282.8|10272.8|10282.8|10272.8|10281.8|10271.8|4
1634614760000|2021-10-19 03:39:20|10283|10273|10284.3|10274.3|10284.3|10274.3|10283|10273|3
1634614770000|2021-10-19 03:39:30|10284|10274|10282.5|10272.5|10284|10274|10282.5|10272.5|3
1634614780000|2021-10-19 03:39:40|10282.8|10272.8|10282.8|10272.8|10282.8|10272.8|10282.8|10272.8|1
1634614800000|2021-10-19 03:40:00|10283|10273|10283.4|10273.4|10283.4|10273.4|10283|10273|2
1634614820000|2021-10-19 03:40:20|10284|10274|10284.5|10274.5|10284.5|10274.5|10283.5|10273.5|4
1634614840000|2021-10-19 03:40:40|10285.3|10275.3|10285.4|10275.4|10285.8|10275.8|10285.3|10275.3|4
1634614860000|2021-10-19 03:41:00|10284|10274|10285.3|10275.3|10285.8|10275.8|10284|10274|6
1634614870000|2021-10-19 03:41:10|10284.9|10274.9|10284.9|10274.9|10284.9|10274.9|10284.9|10274.9|1
1634614880000|2021-10-19 03:41:20|10284.6|10274.6|10284.6|10274.6|10284.6|10274.6|10284.6|10274.6|1
1634614900000|2021-10-19 03:41:40|10283.8|10273.8|10283.8|10273.8|10283.8|10273.8|10283.8|10273.8|1
1634614910000|2021-10-19 03:41:50|10284.4|10274.4|10284|10274|10284.4|10274.4|10284|10274|2
1634614920000|2021-10-19 03:42:00|10283.5|10273.5|10283.6|10273.6|10283.6|10273.6|10283.5|10273.5|2
1634614950000|2021-10-19 03:42:30|10283|10273|10282.9|10272.9|10283|10273|10282.1|10272.1|4
1634614960000|2021-10-19 03:42:40|10282.6|10272.6|10282.1|10272.1|10283.1|10273.1|10282.1|10272.1|4
1634614990000|2021-10-19 03:43:10|10282.6|10272.6|10282.1|10272.1|10282.6|10272.6|10282.1|10272.1|2
1634615000000|2021-10-19 03:43:20|10281.5|10271.5|10282.1|10272.1|10282.1|10272.1|10281.5|10271.5|2
1634615040000|2021-10-19 03:44:00|10282.6|10272.6|10282.9|10272.9|10282.9|10272.9|10282.1|10272.1|4
1634615070000|2021-10-19 03:44:30|10284.4|10274.4|10284.4|10274.4|10284.4|10274.4|10284.4|10274.4|1
1634615090000|2021-10-19 03:44:50|10285.3|10275.3|10284.5|10274.5|10285.3|10275.3|10284.5|10274.5|2
1634615100000|2021-10-19 03:45:00|10286|10276|10288|10278|10288|10278|10286|10276|4
1634615110000|2021-10-19 03:45:10|10287.6|10277.6|10287.5|10277.5|10287.6|10277.6|10287.5|10277.5|2
1634615120000|2021-10-19 03:45:20|10287|10277|10287.5|10277.5|10287.5|10277.5|10287|10277|2
1634615130000|2021-10-19 03:45:30|10288|10278|10288|10278|10288|10278|10288|10278|1
1634615160000|2021-10-19 03:46:00|10287.5|10277.5|10287.5|10277.5|10287.5|10277.5|10287.5|10277.5|1
1634615180000|2021-10-19 03:46:20|10288|10278|10288|10278|10288|10278|10288|10278|1
1634615190000|2021-10-19 03:46:30|10288.5|10278.5|10288.4|10278.4|10288.8|10278.8|10288.4|10278.4|3
1634615220000|2021-10-19 03:47:00|10288.8|10278.8|10288.8|10278.8|10288.8|10278.8|10288.8|10278.8|1
1634615230000|2021-10-19 03:47:10|10289.3|10279.3|10288.8|10278.8|10289.3|10279.3|10288.8|10278.8|2
1634615260000|2021-10-19 03:47:40|10288.3|10278.3|10288.9|10278.9|10288.9|10278.9|10288.3|10278.3|4
1634615270000|2021-10-19 03:47:50|10288.4|10278.4|10288.8|10278.8|10288.8|10278.8|10288.4|10278.4|2
1634615290000|2021-10-19 03:48:10|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|1
1634615350000|2021-10-19 03:49:10|10288.5|10278.5|10289|10279|10289|10279|10288.5|10278.5|2
1634615360000|2021-10-19 03:49:20|10288.6|10278.6|10288|10278|10288.6|10278.6|10288|10278|2
1634615400000|2021-10-19 03:50:00|10288.5|10278.5|10288.1|10278.1|10288.5|10278.5|10288.1|10278.1|2
1634615410000|2021-10-19 03:50:10|10288.5|10278.5|10288.1|10278.1|10288.5|10278.5|10288.1|10278.1|2
1634615420000|2021-10-19 03:50:20|10288.5|10278.5|10289.5|10279.5|10289.5|10279.5|10288.5|10278.5|3
1634615430000|2021-10-19 03:50:30|10289|10279|10289|10279|10289|10279|10289|10279|1
1634615460000|2021-10-19 03:51:00|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|1
1634615480000|2021-10-19 03:51:20|10288|10278|10288|10278|10288|10278|10288|10278|1
1634615490000|2021-10-19 03:51:30|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|1
1634615500000|2021-10-19 03:51:40|10288|10278|10288.5|10278.5|10288.5|10278.5|10288|10278|2
1634615510000|2021-10-19 03:51:50|10288|10278|10288|10278|10288|10278|10288|10278|1
1634615530000|2021-10-19 03:52:10|10288.4|10278.4|10288|10278|10288.4|10278.4|10288|10278|2
1634615540000|2021-10-19 03:52:20|10287.1|10277.1|10286.3|10276.3|10287.1|10277.1|10286.3|10276.3|2
1634615550000|2021-10-19 03:52:30|10285.3|10275.3|10286.1|10276.1|10286.1|10276.1|10285.3|10275.3|2
1634615560000|2021-10-19 03:52:40|10287|10277|10287|10277|10287|10277|10287|10277|1
1634615580000|2021-10-19 03:53:00|10285.5|10275.5|10286.9|10276.9|10286.9|10276.9|10285.5|10275.5|4
1634615600000|2021-10-19 03:53:20|10287.5|10277.5|10287.5|10277.5|10287.5|10277.5|10287.1|10277.1|3
1634615610000|2021-10-19 03:53:30|10286.1|10276.1|10286.9|10276.9|10286.9|10276.9|10286.1|10276.1|2
1634615620000|2021-10-19 03:53:40|10286.1|10276.1|10286.6|10276.6|10286.6|10276.6|10286.1|10276.1|2
1634615630000|2021-10-19 03:53:50|10285.6|10275.6|10285.6|10275.6|10286|10276|10285.4|10275.4|4
1634615640000|2021-10-19 03:54:00|10285.4|10275.4|10286|10276|10286|10276|10285.4|10275.4|3
1634615650000|2021-10-19 03:54:10|10285.8|10275.8|10284.6|10274.6|10285.8|10275.8|10284.6|10274.6|2
1634615670000|2021-10-19 03:54:30|10284.3|10274.3|10284.6|10274.6|10284.6|10274.6|10284.1|10274.1|3
1634615680000|2021-10-19 03:54:40|10284.9|10274.9|10286.6|10276.6|10286.6|10276.6|10284.9|10274.9|2
1634615700000|2021-10-19 03:55:00|10285.8|10275.8|10286.6|10276.6|10286.8|10276.8|10285.8|10275.8|5
1634615710000|2021-10-19 03:55:10|10286.4|10276.4|10286.9|10276.9|10286.9|10276.9|10286.4|10276.4|2
1634615720000|2021-10-19 03:55:20|10286.6|10276.6|10287|10277|10287|10277|10286.6|10276.6|2
1634615740000|2021-10-19 03:55:40|10285.8|10275.8|10286.9|10276.9|10286.9|10276.9|10285.8|10275.8|4
1634615750000|2021-10-19 03:55:50|10285.8|10275.8|10286.4|10276.4|10286.4|10276.4|10285.8|10275.8|2
1634615760000|2021-10-19 03:56:00|10285.8|10275.8|10286.9|10276.9|10286.9|10276.9|10285.8|10275.8|5
1634615770000|2021-10-19 03:56:10|10287.3|10277.3|10287.3|10277.3|10287.3|10277.3|10287.3|10277.3|1
1634615790000|2021-10-19 03:56:30|10287.5|10277.5|10287.5|10277.5|10287.5|10277.5|10287.5|10277.5|1
1634615800000|2021-10-19 03:56:40|10288|10278|10288|10278|10288|10278|10288|10278|1
1634615810000|2021-10-19 03:56:50|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|1
1634615830000|2021-10-19 03:57:10|10287.5|10277.5|10288|10278|10288|10278|10287.5|10277.5|2
1634615840000|2021-10-19 03:57:20|10287.4|10277.4|10287.4|10277.4|10287.4|10277.4|10287.4|10277.4|1
1634615890000|2021-10-19 03:58:10|10287.5|10277.5|10287.5|10277.5|10287.5|10277.5|10287.5|10277.5|1
1634615900000|2021-10-19 03:58:20|10288|10278|10288|10278|10288|10278|10288|10278|1
1634615910000|2021-10-19 03:58:30|10287.4|10277.4|10287.4|10277.4|10287.4|10277.4|10287.4|10277.4|1
1634615940000|2021-10-19 03:59:00|10287|10277|10287.5|10277.5|10287.5|10277.5|10286.3|10276.3|4
1634615960000|2021-10-19 03:59:20|10286.6|10276.6|10285.4|10275.4|10286.6|10276.6|10285.4|10275.4|2
1634615980000|2021-10-19 03:59:40|10285.1|10275.1|10284.5|10274.5|10285.1|10275.1|10284.5|10274.5|2
1634616000000|2021-10-19 04:00:00|10284.8|10274.8|10287.4|10277.4|10287.4|10277.4|10284.8|10274.8|3
1634616010000|2021-10-19 04:00:10|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|1
1634616040000|2021-10-19 04:00:40|10287.5|10277.5|10288.1|10278.1|10288.1|10278.1|10287.5|10277.5|2
1634616050000|2021-10-19 04:00:50|10288.5|10278.5|10288.8|10278.8|10288.8|10278.8|10288.5|10278.5|2
1634616060000|2021-10-19 04:01:00|10289|10279|10289.5|10279.5|10289.5|10279.5|10289|10279|2
1634616070000|2021-10-19 04:01:10|10288.8|10278.8|10289|10279|10289|10279|10288.8|10278.8|2
1634616110000|2021-10-19 04:01:50|10288.8|10278.8|10289.3|10279.3|10289.3|10279.3|10288.8|10278.8|2
1634616120000|2021-10-19 04:02:00|10289.5|10279.5|10289.5|10279.5|10289.5|10279.5|10289.5|10279.5|1
1634616130000|2021-10-19 04:02:10|10290|10280|10290|10280|10290|10280|10290|10280|1
1634616140000|2021-10-19 04:02:20|10289.6|10279.6|10290|10280|10290|10280|10289.6|10279.6|3
1634616170000|2021-10-19 04:02:50|10289.8|10279.8|10289.8|10279.8|10289.8|10279.8|10289.4|10279.4|3
1634616180000|2021-10-19 04:03:00|10290.3|10280.3|10290.3|10280.3|10290.3|10280.3|10290.3|10280.3|1
1634616210000|2021-10-19 04:03:30|10290.8|10280.8|10291|10281|10291|10281|10290.8|10280.8|2
1634616240000|2021-10-19 04:04:00|10291.3|10281.3|10291.9|10281.9|10292.3|10282.3|10291.3|10281.3|3
1634616250000|2021-10-19 04:04:10|10292.4|10282.4|10292.5|10282.5|10293|10283|10292.3|10282.3|4
1634616270000|2021-10-19 04:04:30|10292.1|10282.1|10292.6|10282.6|10293|10283|10292.1|10282.1|4
1634616280000|2021-10-19 04:04:40|10292.3|10282.3|10292.5|10282.5|10292.5|10282.5|10292.3|10282.3|2
1634616290000|2021-10-19 04:04:50|10292.3|10282.3|10292.5|10282.5|10292.5|10282.5|10292.3|10282.3|2
1634616300000|2021-10-19 04:05:00|10292.9|10282.9|10293|10283|10293.5|10283.5|10292.8|10282.8|4
1634616310000|2021-10-19 04:05:10|10293.3|10283.3|10293.1|10283.1|10293.3|10283.3|10293.1|10283.1|2
1634616320000|2021-10-19 04:05:20|10293.5|10283.5|10293.5|10283.5|10293.5|10283.5|10293.5|10283.5|1
1634616330000|2021-10-19 04:05:30|10293.8|10283.8|10293.5|10283.5|10293.8|10283.8|10293.5|10283.5|2
1634616340000|2021-10-19 04:05:40|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|1
1634616360000|2021-10-19 04:06:00|10293.1|10283.1|10293.1|10283.1|10293.1|10283.1|10293.1|10283.1|1
1634616380000|2021-10-19 04:06:20|10292.8|10282.8|10292.5|10282.5|10292.8|10282.8|10292.5|10282.5|2
1634616390000|2021-10-19 04:06:30|10292.3|10282.3|10291.8|10281.8|10292.5|10282.5|10291.8|10281.8|4
1634616400000|2021-10-19 04:06:40|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|10291.9|10281.9|3
1634616420000|2021-10-19 04:07:00|10291.9|10281.9|10292.3|10282.3|10292.3|10282.3|10291.9|10281.9|2
1634616440000|2021-10-19 04:07:20|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|1
1634616450000|2021-10-19 04:07:30|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|1
1634616460000|2021-10-19 04:07:40|10292|10282|10290.3|10280.3|10292|10282|10289.4|10279.4|4
1634616470000|2021-10-19 04:07:50|10291|10281|10291.5|10281.5|10291.5|10281.5|10291|10281|2
1634616480000|2021-10-19 04:08:00|10291.8|10281.8|10291.4|10281.4|10291.8|10281.8|10291.4|10281.4|2
1634616500000|2021-10-19 04:08:20|10291.8|10281.8|10292|10282|10292|10282|10291.8|10281.8|2
1634616520000|2021-10-19 04:08:40|10291.9|10281.9|10289.5|10279.5|10291.9|10281.9|10289.5|10279.5|5
1634616540000|2021-10-19 04:09:00|10290.1|10280.1|10291|10281|10291.5|10281.5|10290.1|10280.1|5
1634616550000|2021-10-19 04:09:10|10290.8|10280.8|10290.8|10280.8|10290.8|10280.8|10290.8|10280.8|1
1634616560000|2021-10-19 04:09:20|10290.4|10280.4|10289.9|10279.9|10290.4|10280.4|10289.9|10279.9|2
1634616570000|2021-10-19 04:09:30|10290.4|10280.4|10290.8|10280.8|10290.8|10280.8|10290.4|10280.4|2
1634616610000|2021-10-19 04:10:10|10290.4|10280.4|10290.5|10280.5|10290.5|10280.5|10290.4|10280.4|2
1634616640000|2021-10-19 04:10:40|10291|10281|10291|10281|10291|10281|10291|10281|1
1634616650000|2021-10-19 04:10:50|10290.8|10280.8|10290.8|10280.8|10291|10281|10290.4|10280.4|5
1634616660000|2021-10-19 04:11:00|10291|10281|10291.5|10281.5|10291.5|10281.5|10291|10281|2
1634616700000|2021-10-19 04:11:40|10290.9|10280.9|10289.9|10279.9|10290.9|10280.9|10289.9|10279.9|2
1634616730000|2021-10-19 04:12:10|10290.1|10280.1|10291.1|10281.1|10291.1|10281.1|10290.1|10280.1|2
1634616740000|2021-10-19 04:12:20|10290.4|10280.4|10290.9|10280.9|10290.9|10280.9|10290.4|10280.4|2
1634616750000|2021-10-19 04:12:30|10290.6|10280.6|10290.5|10280.5|10291|10281|10290.5|10280.5|3
1634616760000|2021-10-19 04:12:40|10291|10281|10290.5|10280.5|10291|10281|10290.5|10280.5|2
1634616770000|2021-10-19 04:12:50|10289.9|10279.9|10292.3|10282.3|10293|10283|10289.9|10279.9|3
1634616790000|2021-10-19 04:13:10|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|1
1634616800000|2021-10-19 04:13:20|10292.8|10282.8|10292.5|10282.5|10293|10283|10292.5|10282.5|5
1634616830000|2021-10-19 04:13:50|10292.8|10282.8|10296.9|10286.9|10296.9|10286.9|10292.8|10282.8|7
1634616840000|2021-10-19 04:14:00|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|10295.9|10285.9|3
1634616850000|2021-10-19 04:14:10|10296.3|10286.3|10295.6|10285.6|10296.3|10286.3|10295.6|10285.6|2
1634616860000|2021-10-19 04:14:20|10295.4|10285.4|10295.4|10285.4|10295.4|10285.4|10295.4|10285.4|1
1634616870000|2021-10-19 04:14:30|10295.9|10285.9|10296.5|10286.5|10296.5|10286.5|10295.9|10285.9|2
1634616930000|2021-10-19 04:15:30|10297.1|10287.1|10297.8|10287.8|10297.8|10287.8|10297.1|10287.1|2
1634616940000|2021-10-19 04:15:40|10298.3|10288.3|10299.1|10289.1|10299.8|10289.8|10298.3|10288.3|3
1634616950000|2021-10-19 04:15:50|10299.6|10289.6|10300.8|10290.8|10300.8|10290.8|10299.1|10289.1|5
1634616960000|2021-10-19 04:16:00|10301.1|10291.1|10301.1|10291.1|10301.1|10291.1|10301.1|10291.1|1
1634616980000|2021-10-19 04:16:20|10301.6|10291.6|10300.8|10290.8|10301.6|10291.6|10300.8|10290.8|4
1634617000000|2021-10-19 04:16:40|10300.3|10290.3|10300.3|10290.3|10300.3|10290.3|10300.3|10290.3|1
1634617010000|2021-10-19 04:16:50|10300.6|10290.6|10300.6|10290.6|10300.6|10290.6|10300.6|10290.6|1
1634617020000|2021-10-19 04:17:00|10300.1|10290.1|10299.4|10289.4|10300.1|10290.1|10299.4|10289.4|3
1634617030000|2021-10-19 04:17:10|10299|10289|10299|10289|10299|10289|10299|10289|1
1634617040000|2021-10-19 04:17:20|10299.5|10289.5|10299.5|10289.5|10299.5|10289.5|10299.5|10289.5|1
1634617050000|2021-10-19 04:17:30|10299.1|10289.1|10297.8|10287.8|10299.1|10289.1|10297.8|10287.8|3
1634617090000|2021-10-19 04:18:10|10297|10287|10295.3|10285.3|10297|10287|10295.3|10285.3|2
1634617120000|2021-10-19 04:18:40|10294.9|10284.9|10295.3|10285.3|10295.3|10285.3|10294.3|10284.3|4
1634617130000|2021-10-19 04:18:50|10295.1|10285.1|10295.1|10285.1|10295.1|10285.1|10295.1|10285.1|1
1634617140000|2021-10-19 04:19:00|10295.8|10285.8|10295.1|10285.1|10296.1|10286.1|10295.1|10285.1|6
1634617170000|2021-10-19 04:19:30|10295.9|10285.9|10295.4|10285.4|10295.9|10285.9|10295.4|10285.4|2
1634617180000|2021-10-19 04:19:40|10295.3|10285.3|10294.8|10284.8|10295.3|10285.3|10294.8|10284.8|2
1634617190000|2021-10-19 04:19:50|10295|10285|10295.3|10285.3|10295.3|10285.3|10295|10285|2
1634617210000|2021-10-19 04:20:10|10294.8|10284.8|10296.3|10286.3|10296.5|10286.5|10294.8|10284.8|3
1634617220000|2021-10-19 04:20:20|10296.5|10286.5|10297|10287|10297|10287|10296.5|10286.5|2
1634617250000|2021-10-19 04:20:50|10296.6|10286.6|10296|10286|10296.6|10286.6|10296|10286|2
1634617260000|2021-10-19 04:21:00|10296.4|10286.4|10296.4|10286.4|10296.4|10286.4|10296.4|10286.4|1
1634617270000|2021-10-19 04:21:10|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|1
1634617290000|2021-10-19 04:21:30|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|1
1634617300000|2021-10-19 04:21:40|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|1
1634617340000|2021-10-19 04:22:20|10296|10286|10295.5|10285.5|10296|10286|10295.3|10285.3|3
1634617350000|2021-10-19 04:22:30|10296.3|10286.3|10296.3|10286.3|10296.3|10286.3|10296.3|10286.3|1
1634617370000|2021-10-19 04:22:50|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|10296.3|10286.3|3
1634617380000|2021-10-19 04:23:00|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|1
1634617390000|2021-10-19 04:23:10|10296.3|10286.3|10296.3|10286.3|10296.3|10286.3|10296.3|10286.3|1
1634617400000|2021-10-19 04:23:20|10295.6|10285.6|10295.6|10285.6|10295.6|10285.6|10295.6|10285.6|1
1634617420000|2021-10-19 04:23:40|10295.3|10285.3|10295.3|10285.3|10295.3|10285.3|10295.3|10285.3|1
1634617430000|2021-10-19 04:23:50|10296.5|10286.5|10296.3|10286.3|10296.5|10286.5|10296|10286|3
1634617440000|2021-10-19 04:24:00|10296.5|10286.5|10297.6|10287.6|10297.6|10287.6|10296.5|10286.5|6
1634617460000|2021-10-19 04:24:20|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|1
1634617470000|2021-10-19 04:24:30|10298.8|10288.8|10299.5|10289.5|10299.5|10289.5|10298.3|10288.3|4
1634617500000|2021-10-19 04:25:00|10299|10289|10299|10289|10299|10289|10299|10289|1
1634617520000|2021-10-19 04:25:20|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|1
1634617530000|2021-10-19 04:25:30|10299|10289|10299|10289|10299|10289|10299|10289|1
1634617540000|2021-10-19 04:25:40|10298.9|10288.9|10297.8|10287.8|10298.9|10288.9|10297.8|10287.8|4
1634617550000|2021-10-19 04:25:50|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|1
1634617610000|2021-10-19 04:26:50|10297.6|10287.6|10297.6|10287.6|10297.6|10287.6|10297.6|10287.6|1
1634617620000|2021-10-19 04:27:00|10297.8|10287.8|10298.3|10288.3|10298.3|10288.3|10297.8|10287.8|2
1634617630000|2021-10-19 04:27:10|10297.4|10287.4|10297.4|10287.4|10297.4|10287.4|10297.4|10287.4|1
1634617640000|2021-10-19 04:27:20|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|1
1634617720000|2021-10-19 04:28:40|10298.8|10288.8|10299.3|10289.3|10299.3|10289.3|10298.3|10288.3|3
1634617730000|2021-10-19 04:28:50|10298.8|10288.8|10299.3|10289.3|10299.3|10289.3|10298.3|10288.3|4
1634617740000|2021-10-19 04:29:00|10299|10289|10301|10291|10301|10291|10299|10289|5
1634617750000|2021-10-19 04:29:10|10301.6|10291.6|10302.4|10292.4|10302.4|10292.4|10301.6|10291.6|3
1634617760000|2021-10-19 04:29:20|10303|10293|10302.8|10292.8|10303|10293|10302.1|10292.1|4
1634617770000|2021-10-19 04:29:30|10303.6|10293.6|10308.8|10298.8|10308.8|10298.8|10303.4|10293.4|4
1634617790000|2021-10-19 04:29:50|10309.6|10299.6|10309.6|10299.6|10309.6|10299.6|10309.6|10299.6|1
1634617810000|2021-10-19 04:30:10|10308.8|10298.8|10308.6|10298.6|10308.8|10298.8|10307.4|10297.4|5
1634617820000|2021-10-19 04:30:20|10308.8|10298.8|10309|10299|10309|10299|10308.8|10298.8|2
1634617830000|2021-10-19 04:30:30|10309.6|10299.6|10309.6|10299.6|10309.6|10299.6|10309.6|10299.6|1
1634617860000|2021-10-19 04:31:00|10309.1|10299.1|10307.4|10297.4|10309.3|10299.3|10307.4|10297.4|8
1634617870000|2021-10-19 04:31:10|10308|10298|10307.1|10297.1|10308|10298|10307.1|10297.1|5
1634617880000|2021-10-19 04:31:20|10307.4|10297.4|10305.8|10295.8|10307.6|10297.6|10305.8|10295.8|6
1634617890000|2021-10-19 04:31:30|10305.5|10295.5|10304.9|10294.9|10305.5|10295.5|10304.9|10294.9|3
1634617900000|2021-10-19 04:31:40|10304.5|10294.5|10305.3|10295.3|10305.3|10295.3|10304.5|10294.5|2
1634617910000|2021-10-19 04:31:50|10304.8|10294.8|10304.8|10294.8|10305.5|10295.5|10304.8|10294.8|5
1634617920000|2021-10-19 04:32:00|10305|10295|10305|10295|10305|10295|10305|10295|1
1634617930000|2021-10-19 04:32:10|10304.8|10294.8|10304.8|10294.8|10304.8|10294.8|10304.8|10294.8|1
1634617980000|2021-10-19 04:33:00|10305|10295|10306|10296|10306|10296|10304.8|10294.8|3
1634618020000|2021-10-19 04:33:40|10306.5|10296.5|10306.5|10296.5|10306.9|10296.9|10306|10296|6
1634618030000|2021-10-19 04:33:50|10306.3|10296.3|10305.5|10295.5|10306.3|10296.3|10305.4|10295.4|4
1634618040000|2021-10-19 04:34:00|10305.9|10295.9|10307.3|10297.3|10307.6|10297.6|10305.9|10295.9|8
1634618050000|2021-10-19 04:34:10|10306.9|10296.9|10306.6|10296.6|10306.9|10296.9|10306.6|10296.6|2
1634618060000|2021-10-19 04:34:20|10306.4|10296.4|10304.5|10294.5|10306.4|10296.4|10304.5|10294.5|2
1634618070000|2021-10-19 04:34:30|10304.8|10294.8|10304.8|10294.8|10304.8|10294.8|10304.8|10294.8|1
1634618090000|2021-10-19 04:34:50|10304.9|10294.9|10305.5|10295.5|10305.5|10295.5|10304.9|10294.9|2
1634618120000|2021-10-19 04:35:20|10305.9|10295.9|10304.9|10294.9|10305.9|10295.9|10304.9|10294.9|4
1634618150000|2021-10-19 04:35:50|10305.4|10295.4|10304.9|10294.9|10305.4|10295.4|10304.8|10294.8|6
1634618180000|2021-10-19 04:36:20|10304.8|10294.8|10305.4|10295.4|10305.4|10295.4|10304.8|10294.8|2
1634618190000|2021-10-19 04:36:30|10304.9|10294.9|10304.9|10294.9|10304.9|10294.9|10304.9|10294.9|1
1634618200000|2021-10-19 04:36:40|10305.5|10295.5|10305.8|10295.8|10305.8|10295.8|10305.5|10295.5|2
1634618220000|2021-10-19 04:37:00|10304.9|10294.9|10305|10295|10305|10295|10304.8|10294.8|3
1634618230000|2021-10-19 04:37:10|10304.8|10294.8|10304.8|10294.8|10304.8|10294.8|10304.8|10294.8|1
1634618240000|2021-10-19 04:37:20|10304.5|10294.5|10300.9|10290.9|10304.5|10294.5|10300.9|10290.9|4
1634618250000|2021-10-19 04:37:30|10300.4|10290.4|10299.9|10289.9|10300.4|10290.4|10299.9|10289.9|2
1634618260000|2021-10-19 04:37:40|10299.4|10289.4|10298.8|10288.8|10299.4|10289.4|10298.8|10288.8|3
1634618270000|2021-10-19 04:37:50|10297.6|10287.6|10295.4|10285.4|10297.6|10287.6|10295.4|10285.4|4
1634618280000|2021-10-19 04:38:00|10295|10285|10295.1|10285.1|10295.1|10285.1|10295|10285|2
1634618300000|2021-10-19 04:38:20|10295.5|10285.5|10295.1|10285.1|10295.5|10285.5|10295|10285|4
1634618320000|2021-10-19 04:38:40|10295.5|10285.5|10295|10285|10295.5|10285.5|10295|10285|2
1634618330000|2021-10-19 04:38:50|10295.3|10285.3|10295.5|10285.5|10295.5|10285.5|10295.3|10285.3|2
1634618340000|2021-10-19 04:39:00|10295.1|10285.1|10296.6|10286.6|10296.6|10286.6|10295.1|10285.1|4
1634618360000|2021-10-19 04:39:20|10295.8|10285.8|10295|10285|10295.8|10285.8|10295|10285|2
1634618370000|2021-10-19 04:39:30|10293.9|10283.9|10293.5|10283.5|10294|10284|10293.5|10283.5|3
1634618380000|2021-10-19 04:39:40|10293.8|10283.8|10293.5|10283.5|10293.8|10283.8|10293.5|10283.5|2
1634618390000|2021-10-19 04:39:50|10293.9|10283.9|10293.9|10283.9|10293.9|10283.9|10293.9|10283.9|1
1634618400000|2021-10-19 04:40:00|10294.1|10284.1|10294.6|10284.6|10294.6|10284.6|10294.1|10284.1|3
1634618410000|2021-10-19 04:40:10|10294.1|10284.1|10294.1|10284.1|10294.1|10284.1|10294.1|10284.1|1
1634618420000|2021-10-19 04:40:20|10294.6|10284.6|10294.6|10284.6|10294.6|10284.6|10294.6|10284.6|1
1634618430000|2021-10-19 04:40:30|10294.1|10284.1|10294.1|10284.1|10294.1|10284.1|10294.1|10284.1|1
1634618460000|2021-10-19 04:41:00|10293.5|10283.5|10293.3|10283.3|10293.5|10283.5|10293.3|10283.3|2
1634618470000|2021-10-19 04:41:10|10293|10283|10292.8|10282.8|10293|10283|10292.8|10282.8|2
1634618480000|2021-10-19 04:41:20|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|1
1634618500000|2021-10-19 04:41:40|10292.3|10282.3|10291.1|10281.1|10292.3|10282.3|10291.1|10281.1|3
1634618510000|2021-10-19 04:41:50|10290.9|10280.9|10291.5|10281.5|10291.5|10281.5|10290.9|10280.9|3
1634618540000|2021-10-19 04:42:20|10291.8|10281.8|10291.8|10281.8|10291.8|10281.8|10291.8|10281.8|1
1634618550000|2021-10-19 04:42:30|10292|10282|10295|10285|10296|10286|10292|10282|7
1634618560000|2021-10-19 04:42:40|10295.3|10285.3|10295.3|10285.3|10295.3|10285.3|10295.3|10285.3|1
1634618570000|2021-10-19 04:42:50|10295.5|10285.5|10296.8|10286.8|10296.8|10286.8|10295.5|10285.5|3
1634618580000|2021-10-19 04:43:00|10296.3|10286.3|10295.8|10285.8|10296.3|10286.3|10295.8|10285.8|3
1634618590000|2021-10-19 04:43:10|10296.5|10286.5|10296.8|10286.8|10296.8|10286.8|10296.5|10286.5|2
1634618610000|2021-10-19 04:43:30|10297|10287|10296.8|10286.8|10297|10287|10296.8|10286.8|2
1634618640000|2021-10-19 04:44:00|10297|10287|10297.1|10287.1|10297.4|10287.4|10297|10287|4
1634618650000|2021-10-19 04:44:10|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|1
1634618690000|2021-10-19 04:44:50|10297|10287|10297.5|10287.5|10297.5|10287.5|10297|10287|2
1634618700000|2021-10-19 04:45:00|10297.1|10287.1|10297.8|10287.8|10297.8|10287.8|10297.1|10287.1|3
1634618710000|2021-10-19 04:45:10|10298.1|10288.1|10298.4|10288.4|10298.4|10288.4|10298.1|10288.1|2
1634618720000|2021-10-19 04:45:20|10297.9|10287.9|10298.4|10288.4|10298.4|10288.4|10297.9|10287.9|2
1634618770000|2021-10-19 04:46:10|10298.1|10288.1|10298.1|10288.1|10298.4|10288.4|10298.1|10288.1|3
1634618780000|2021-10-19 04:46:20|10298.4|10288.4|10297.6|10287.6|10298.4|10288.4|10297.6|10287.6|4
1634618790000|2021-10-19 04:46:30|10298.1|10288.1|10298.4|10288.4|10298.4|10288.4|10297.8|10287.8|4
1634618810000|2021-10-19 04:46:50|10297.9|10287.9|10298.4|10288.4|10298.4|10288.4|10297.9|10287.9|2
1634618820000|2021-10-19 04:47:00|10298.8|10288.8|10297.9|10287.9|10298.8|10288.8|10297.9|10287.9|4
1634618830000|2021-10-19 04:47:10|10298.6|10288.6|10298|10288|10298.6|10288.6|10297.8|10287.8|5
1634618840000|2021-10-19 04:47:20|10297.8|10287.8|10294.8|10284.8|10297.8|10287.8|10294.8|10284.8|3
1634618850000|2021-10-19 04:47:30|10294.9|10284.9|10294.1|10284.1|10294.9|10284.9|10294.1|10284.1|6
1634618870000|2021-10-19 04:47:50|10294.4|10284.4|10294.1|10284.1|10294.4|10284.4|10294.1|10284.1|2
1634618880000|2021-10-19 04:48:00|10294.4|10284.4|10294.6|10284.6|10294.6|10284.6|10294.4|10284.4|4
1634618890000|2021-10-19 04:48:10|10294.4|10284.4|10294.4|10284.4|10294.4|10284.4|10294.4|10284.4|1
1634618910000|2021-10-19 04:48:30|10294.1|10284.1|10294.1|10284.1|10294.1|10284.1|10294.1|10284.1|1
1634618920000|2021-10-19 04:48:40|10294|10284|10293.4|10283.4|10294|10284|10293.4|10283.4|2
1634618930000|2021-10-19 04:48:50|10293.6|10283.6|10293.5|10283.5|10293.6|10283.6|10293.4|10283.4|3
1634618940000|2021-10-19 04:49:00|10293.8|10283.8|10294.3|10284.3|10294.3|10284.3|10293.8|10283.8|2
1634618950000|2021-10-19 04:49:10|10294.4|10284.4|10294.4|10284.4|10294.4|10284.4|10294.4|10284.4|1
1634618960000|2021-10-19 04:49:20|10294.6|10284.6|10294.4|10284.4|10294.6|10284.6|10294.4|10284.4|2
1634618970000|2021-10-19 04:49:30|10294.6|10284.6|10296|10286|10296|10286|10294.6|10284.6|2
1634618980000|2021-10-19 04:49:40|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|1
1634619000000|2021-10-19 04:50:00|10293.9|10283.9|10294.3|10284.3|10294.3|10284.3|10293.9|10283.9|2
1634619020000|2021-10-19 04:50:20|10294.4|10284.4|10294.9|10284.9|10294.9|10284.9|10294.4|10284.4|2
1634619030000|2021-10-19 04:50:30|10295.1|10285.1|10294|10284|10295.1|10285.1|10294|10284|2
1634619040000|2021-10-19 04:50:40|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|10293.4|10283.4|3
1634619050000|2021-10-19 04:50:50|10294|10284|10294.3|10284.3|10294.3|10284.3|10294|10284|2
1634619060000|2021-10-19 04:51:00|10294|10284|10293.4|10283.4|10294|10284|10293.4|10283.4|2
1634619090000|2021-10-19 04:51:30|10293.6|10283.6|10294.3|10284.3|10294.3|10284.3|10293.6|10283.6|2
1634619110000|2021-10-19 04:51:50|10294|10284|10294|10284|10294|10284|10294|10284|1
1634619130000|2021-10-19 04:52:10|10293.8|10283.8|10293.4|10283.4|10293.8|10283.8|10293.4|10283.4|2
1634619140000|2021-10-19 04:52:20|10294|10284|10294.3|10284.3|10294.3|10284.3|10294|10284|2
1634619150000|2021-10-19 04:52:30|10294.9|10284.9|10294.1|10284.1|10295|10285|10294.1|10284.1|4
1634619160000|2021-10-19 04:52:40|10293.9|10283.9|10292.5|10282.5|10293.9|10283.9|10292.5|10282.5|25
1634619170000|2021-10-19 04:52:50|10292.8|10282.8|10292.5|10282.5|10292.8|10282.8|10292.5|10282.5|16
1634619190000|2021-10-19 04:53:10|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|1
1634619210000|2021-10-19 04:53:30|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|1
1634619220000|2021-10-19 04:53:40|10292.9|10282.9|10292.3|10282.3|10292.9|10282.9|10292.3|10282.3|2
1634619230000|2021-10-19 04:53:50|10292.9|10282.9|10293.4|10283.4|10293.4|10283.4|10292.9|10282.9|2
1634619240000|2021-10-19 04:54:00|10293|10283|10293.4|10283.4|10293.4|10283.4|10292.5|10282.5|21
1634619250000|2021-10-19 04:54:10|10292.9|10282.9|10292.5|10282.5|10293.3|10283.3|10292.5|10282.5|21
1634619260000|2021-10-19 04:54:20|10293.6|10283.6|10293.6|10283.6|10293.6|10283.6|10293.4|10283.4|5
1634619270000|2021-10-19 04:54:30|10294.1|10284.1|10294.6|10284.6|10294.6|10284.6|10294.1|10284.1|2
1634619290000|2021-10-19 04:54:50|10294.3|10284.3|10293.6|10283.6|10294.6|10284.6|10293.6|10283.6|5
1634619300000|2021-10-19 04:55:00|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|1
1634619410000|2021-10-19 04:56:50|10293.5|10283.5|10294.1|10284.1|10294.1|10284.1|10293.3|10283.3|3
1634619420000|2021-10-19 04:57:00|10294|10284|10295.3|10285.3|10295.3|10285.3|10294|10284|3
1634619440000|2021-10-19 04:57:20|10294.9|10284.9|10294.9|10284.9|10294.9|10284.9|10294.9|10284.9|1
1634619470000|2021-10-19 04:57:50|10295.3|10285.3|10296.3|10286.3|10296.3|10286.3|10295.3|10285.3|3
1634619480000|2021-10-19 04:58:00|10295.6|10285.6|10296.8|10286.8|10296.8|10286.8|10295.6|10285.6|3
1634619490000|2021-10-19 04:58:10|10296.1|10286.1|10295.8|10285.8|10296.1|10286.1|10295.8|10285.8|2
1634619510000|2021-10-19 04:58:30|10295.4|10285.4|10295.4|10285.4|10295.4|10285.4|10295.4|10285.4|1
1634619530000|2021-10-19 04:58:50|10295|10285|10295.4|10285.4|10295.4|10285.4|10295|10285|2
1634619550000|2021-10-19 04:59:10|10295|10285|10295|10285|10295|10285|10295|10285|1
1634619570000|2021-10-19 04:59:30|10295.4|10285.4|10295.4|10285.4|10295.4|10285.4|10295.4|10285.4|1
1634619600000|2021-10-19 05:00:00|10295|10285|10293.4|10283.4|10295|10285|10293.4|10283.4|8
1634619610000|2021-10-19 05:00:10|10293.1|10283.1|10294.1|10284.1|10294.1|10284.1|10293.1|10283.1|4
1634619630000|2021-10-19 05:00:30|10294.6|10284.6|10294.6|10284.6|10294.6|10284.6|10294.6|10284.6|1
1634619640000|2021-10-19 05:00:40|10294.8|10284.8|10294.8|10284.8|10294.8|10284.8|10294.8|10284.8|1
1634619660000|2021-10-19 05:01:00|10295|10285|10296|10286|10296|10286|10295|10285|3
1634619710000|2021-10-19 05:01:50|10295.5|10285.5|10295|10285|10295.5|10285.5|10295|10285|2
1634619720000|2021-10-19 05:02:00|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|1
1634619740000|2021-10-19 05:02:20|10295.9|10285.9|10295.9|10285.9|10295.9|10285.9|10295.9|10285.9|1
1634619760000|2021-10-19 05:02:40|10295.6|10285.6|10295.5|10285.5|10295.6|10285.6|10295.5|10285.5|2
1634619780000|2021-10-19 05:03:00|10296|10286|10296|10286|10296|10286|10296|10286|1
1634619790000|2021-10-19 05:03:10|10295.5|10285.5|10296|10286|10296|10286|10295.5|10285.5|2
1634619800000|2021-10-19 05:03:20|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|1
1634619820000|2021-10-19 05:03:40|10296|10286|10296|10286|10296|10286|10296|10286|1
1634619830000|2021-10-19 05:03:50|10296.3|10286.3|10295.9|10285.9|10296.3|10286.3|10295.9|10285.9|3
1634619840000|2021-10-19 05:04:00|10296.4|10286.4|10295.8|10285.8|10296.4|10286.4|10295.8|10285.8|2
1634619850000|2021-10-19 05:04:10|10294.1|10284.1|10294.1|10284.1|10294.1|10284.1|10294.1|10284.1|1
1634619870000|2021-10-19 05:04:30|10292.3|10282.3|10294.5|10284.5|10294.5|10284.5|10292.3|10282.3|2
1634619900000|2021-10-19 05:05:00|10294.8|10284.8|10294.8|10284.8|10294.8|10284.8|10294.8|10284.8|1
1634619960000|2021-10-19 05:06:00|10294.9|10284.9|10294.9|10284.9|10294.9|10284.9|10294.9|10284.9|1
1634619970000|2021-10-19 05:06:10|10295.4|10285.4|10295.4|10285.4|10295.4|10285.4|10295.4|10285.4|1
1634619980000|2021-10-19 05:06:20|10294.9|10284.9|10294.9|10284.9|10295.4|10285.4|10294.9|10284.9|4
1634619990000|2021-10-19 05:06:30|10295.4|10285.4|10295.4|10285.4|10295.4|10285.4|10295.4|10285.4|1
1634620000000|2021-10-19 05:06:40|10295.6|10285.6|10295.8|10285.8|10295.8|10285.8|10295.6|10285.6|2
1634620020000|2021-10-19 05:07:00|10296.6|10286.6|10297.6|10287.6|10298.1|10288.1|10296.6|10286.6|5
1634620040000|2021-10-19 05:07:20|10298.3|10288.3|10298.5|10288.5|10298.5|10288.5|10298.3|10288.3|2
1634620050000|2021-10-19 05:07:30|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|1
1634620070000|2021-10-19 05:07:50|10297.8|10287.8|10298.3|10288.3|10298.3|10288.3|10297.1|10287.1|4
1634620080000|2021-10-19 05:08:00|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|1
1634620140000|2021-10-19 05:09:00|10298.3|10288.3|10298.6|10288.6|10298.6|10288.6|10298.3|10288.3|2
1634620180000|2021-10-19 05:09:40|10298.9|10288.9|10299.1|10289.1|10299.1|10289.1|10298.9|10288.9|2
1634620190000|2021-10-19 05:09:50|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|1
1634620220000|2021-10-19 05:10:20|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|10298.8|10288.8|3
1634620240000|2021-10-19 05:10:40|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|1
1634620250000|2021-10-19 05:10:50|10299.3|10289.3|10299|10289|10299.3|10289.3|10299|10289|2
1634620260000|2021-10-19 05:11:00|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|1
1634620280000|2021-10-19 05:11:20|10297.8|10287.8|10295.6|10285.6|10297.8|10287.8|10295.6|10285.6|2
1634620290000|2021-10-19 05:11:30|10295.8|10285.8|10295.8|10285.8|10295.8|10285.8|10295.8|10285.8|1
1634620310000|2021-10-19 05:11:50|10296|10286|10296|10286|10296|10286|10296|10286|1
1634620320000|2021-10-19 05:12:00|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|10296|10286|3
1634620330000|2021-10-19 05:12:10|10297|10287|10298.1|10288.1|10298.1|10288.1|10297|10287|3
1634620340000|2021-10-19 05:12:20|10297.1|10287.1|10297.1|10287.1|10297.1|10287.1|10297.1|10287.1|1
1634620360000|2021-10-19 05:12:40|10297.4|10287.4|10297.4|10287.4|10297.4|10287.4|10297.4|10287.4|1
1634620370000|2021-10-19 05:12:50|10297.6|10287.6|10298.4|10288.4|10298.4|10288.4|10297.6|10287.6|2
1634620380000|2021-10-19 05:13:00|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|1
1634620390000|2021-10-19 05:13:10|10297.9|10287.9|10297.9|10287.9|10297.9|10287.9|10297.9|10287.9|1
1634620410000|2021-10-19 05:13:30|10297.3|10287.3|10297.1|10287.1|10297.3|10287.3|10297.1|10287.1|2
1634620420000|2021-10-19 05:13:40|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|1
1634620440000|2021-10-19 05:14:00|10297|10287|10297|10287|10297|10287|10297|10287|1
1634620450000|2021-10-19 05:14:10|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|1
1634620470000|2021-10-19 05:14:30|10297|10287|10296.8|10286.8|10297|10287|10296.8|10286.8|2
1634620490000|2021-10-19 05:14:50|10296.4|10286.4|10296.3|10286.3|10296.4|10286.4|10296.3|10286.3|2
1634620500000|2021-10-19 05:15:00|10296|10286|10296.4|10286.4|10296.4|10286.4|10296|10286|2
1634620520000|2021-10-19 05:15:20|10296.9|10286.9|10300.1|10290.1|10300.1|10290.1|10296.9|10286.9|3
1634620530000|2021-10-19 05:15:30|10300.8|10290.8|10300.3|10290.3|10300.8|10290.8|10300.3|10290.3|2
1634620540000|2021-10-19 05:15:40|10300.8|10290.8|10300.8|10290.8|10300.8|10290.8|10300.8|10290.8|1
1634620550000|2021-10-19 05:15:50|10301.4|10291.4|10300.8|10290.8|10301.4|10291.4|10300.8|10290.8|2
1634620590000|2021-10-19 05:16:30|10301|10291|10301.8|10291.8|10301.8|10291.8|10301|10291|2
1634620630000|2021-10-19 05:17:10|10302.4|10292.4|10301.6|10291.6|10302.4|10292.4|10301.6|10291.6|2
1634620640000|2021-10-19 05:17:20|10302.1|10292.1|10302.9|10292.9|10302.9|10292.9|10302.1|10292.1|4
1634620680000|2021-10-19 05:18:00|10304.8|10294.8|10307.6|10297.6|10307.6|10297.6|10304.8|10294.8|4
1634620700000|2021-10-19 05:18:20|10308.6|10298.6|10308.1|10298.1|10308.6|10298.6|10308.1|10298.1|2
1634620710000|2021-10-19 05:18:30|10308.5|10298.5|10308.5|10298.5|10308.5|10298.5|10308.5|10298.5|1
1634620720000|2021-10-19 05:18:40|10309|10299|10309|10299|10309|10299|10309|10299|1
1634620740000|2021-10-19 05:19:00|10308.6|10298.6|10308.6|10298.6|10308.6|10298.6|10308.6|10298.6|1
1634620750000|2021-10-19 05:19:10|10309|10299|10309.3|10299.3|10309.3|10299.3|10309|10299|2
1634620800000|2021-10-19 05:20:00|10308.8|10298.8|10308.8|10298.8|10309.1|10299.1|10308.8|10298.8|3
1634620870000|2021-10-19 05:21:10|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|1
1634620880000|2021-10-19 05:21:20|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|1
1634620900000|2021-10-19 05:21:40|10309.3|10299.3|10310.4|10300.4|10310.4|10300.4|10309.3|10299.3|2
1634620910000|2021-10-19 05:21:50|10310.9|10300.9|10310.4|10300.4|10310.9|10300.9|10310.4|10300.4|2
1634620930000|2021-10-19 05:22:10|10310|10300|10309.6|10299.6|10310|10300|10309.6|10299.6|2
1634620940000|2021-10-19 05:22:20|10308.6|10298.6|10308.8|10298.8|10308.8|10298.8|10307.3|10297.3|4
1634620970000|2021-10-19 05:22:50|10309.3|10299.3|10308.6|10298.6|10309.3|10299.3|10308.6|10298.6|2
1634620980000|2021-10-19 05:23:00|10307.8|10297.8|10308.1|10298.1|10308.1|10298.1|10307.8|10297.8|2
1634620990000|2021-10-19 05:23:10|10307.5|10297.5|10305.9|10295.9|10307.5|10297.5|10305.9|10295.9|2
1634621000000|2021-10-19 05:23:20|10305.8|10295.8|10305.5|10295.5|10305.8|10295.8|10305.5|10295.5|2
1634621010000|2021-10-19 05:23:30|10305.9|10295.9|10305.9|10295.9|10305.9|10295.9|10305.9|10295.9|1
1634621020000|2021-10-19 05:23:40|10306.3|10296.3|10306.3|10296.3|10306.3|10296.3|10306.3|10296.3|1
1634621030000|2021-10-19 05:23:50|10305.9|10295.9|10305.9|10295.9|10305.9|10295.9|10305.9|10295.9|1
1634621040000|2021-10-19 05:24:00|10305.5|10295.5|10316.3|10306.3|10316.3|10306.3|10305.1|10295.1|6
1634621050000|2021-10-19 05:24:10|10316.1|10306.1|10315.5|10305.5|10316.1|10306.1|10315.4|10305.4|5
1634621060000|2021-10-19 05:24:20|10315.4|10305.4|10315.6|10305.6|10315.6|10305.6|10315.4|10305.4|2
1634621070000|2021-10-19 05:24:30|10315.4|10305.4|10315.4|10305.4|10315.4|10305.4|10315.4|10305.4|1
1634621080000|2021-10-19 05:24:40|10315.6|10305.6|10315.6|10305.6|10315.6|10305.6|10315.6|10305.6|1
1634621090000|2021-10-19 05:24:50|10316|10306|10315.8|10305.8|10316|10306|10314.5|10304.5|3
1634621140000|2021-10-19 05:25:40|10315.4|10305.4|10315.1|10305.1|10315.4|10305.4|10315.1|10305.1|2
1634621150000|2021-10-19 05:25:50|10315.4|10305.4|10315.1|10305.1|10315.4|10305.4|10315.1|10305.1|2
1634621180000|2021-10-19 05:26:20|10315.4|10305.4|10314.3|10304.3|10315.4|10305.4|10314.3|10304.3|3
1634621190000|2021-10-19 05:26:30|10315.4|10305.4|10315.4|10305.4|10315.4|10305.4|10315.4|10305.4|1
1634621200000|2021-10-19 05:26:40|10315.3|10305.3|10315.3|10305.3|10315.3|10305.3|10315.3|10305.3|1
1634621210000|2021-10-19 05:26:50|10315.4|10305.4|10315.4|10305.4|10315.4|10305.4|10315.4|10305.4|1
1634621230000|2021-10-19 05:27:10|10315.3|10305.3|10315.3|10305.3|10315.3|10305.3|10315.3|10305.3|1
1634621240000|2021-10-19 05:27:20|10314.1|10304.1|10314.1|10304.1|10314.1|10304.1|10314.1|10304.1|1
1634621250000|2021-10-19 05:27:30|10314.8|10304.8|10314.1|10304.1|10314.8|10304.8|10314.1|10304.1|2
1634621310000|2021-10-19 05:28:30|10314.8|10304.8|10313.5|10303.5|10314.8|10304.8|10313.5|10303.5|2
1634621320000|2021-10-19 05:28:40|10314.3|10304.3|10314.3|10304.3|10314.3|10304.3|10314.3|10304.3|1
1634621330000|2021-10-19 05:28:50|10315|10305|10315|10305|10315|10305|10315|10305|1
1634621340000|2021-10-19 05:29:00|10314.8|10304.8|10314.1|10304.1|10314.9|10304.9|10314.1|10304.1|4
1634621370000|2021-10-19 05:29:30|10315.4|10305.4|10315|10305|10315.4|10305.4|10315|10305|2
1634621390000|2021-10-19 05:29:50|10315.1|10305.1|10317.4|10307.4|10317.6|10307.6|10315.1|10305.1|6
1634621400000|2021-10-19 05:30:00|10317.1|10307.1|10315.5|10305.5|10317.3|10307.3|10313.6|10303.6|21
1634621410000|2021-10-19 05:30:10|10315.9|10305.9|10311.8|10301.8|10317.8|10307.8|10308.5|10298.5|24
1634621420000|2021-10-19 05:30:20|10311.4|10301.4|10317.3|10307.3|10317.3|10307.3|10311|10301|16
1634621430000|2021-10-19 05:30:30|10316.8|10306.8|10323.5|10313.5|10323.9|10313.9|10316.8|10306.8|16
1634621440000|2021-10-19 05:30:40|10323|10313|10323.8|10313.8|10325.1|10315.1|10323|10313|18
1634621450000|2021-10-19 05:30:50|10322.8|10312.8|10329|10319|10330.3|10320.3|10322.8|10312.8|21
1634621460000|2021-10-19 05:31:00|10329.5|10319.5|10332.4|10322.4|10332.9|10322.9|10328.8|10318.8|26
1634621470000|2021-10-19 05:31:10|10331.3|10321.3|10326|10316|10332.4|10322.4|10326|10316|21
1634621480000|2021-10-19 05:31:20|10325.6|10315.6|10319.1|10309.1|10325.6|10315.6|10318.4|10308.4|18
1634621490000|2021-10-19 05:31:30|10318.4|10308.4|10315.9|10305.9|10318.6|10308.6|10315.5|10305.5|8
1634621500000|2021-10-19 05:31:40|10315.5|10305.5|10316.5|10306.5|10317|10307|10314.3|10304.3|8
1634621510000|2021-10-19 05:31:50|10316|10306|10312|10302|10316|10306|10308.4|10298.4|18
1634621520000|2021-10-19 05:32:00|10311.5|10301.5|10313.9|10303.9|10314.4|10304.4|10311.5|10301.5|9
1634621530000|2021-10-19 05:32:10|10314.1|10304.1|10316.5|10306.5|10316.5|10306.5|10312.9|10302.9|11
1634621540000|2021-10-19 05:32:20|10317.1|10307.1|10315.9|10305.9|10317.9|10307.9|10314.3|10304.3|12
1634621550000|2021-10-19 05:32:30|10315.8|10305.8|10310.5|10300.5|10315.8|10305.8|10310.5|10300.5|19
1634621560000|2021-10-19 05:32:40|10309.1|10299.1|10309.1|10299.1|10309.4|10299.4|10309.1|10299.1|3
1634621570000|2021-10-19 05:32:50|10308.1|10298.1|10304.3|10294.3|10308.9|10298.9|10301.3|10291.3|12
1634621580000|2021-10-19 05:33:00|10304.9|10294.9|10304|10294|10306.9|10296.9|10303.4|10293.4|11
1634621590000|2021-10-19 05:33:10|10302.8|10292.8|10306.3|10296.3|10306.3|10296.3|10302.5|10292.5|14
1634621600000|2021-10-19 05:33:20|10306|10296|10307.9|10297.9|10308.3|10298.3|10304.9|10294.9|12
1634621610000|2021-10-19 05:33:30|10307.3|10297.3|10309.3|10299.3|10309.3|10299.3|10307.3|10297.3|11
1634621620000|2021-10-19 05:33:40|10308.4|10298.4|10301|10291|10308.4|10298.4|10300.4|10290.4|23
1634621630000|2021-10-19 05:33:50|10300.9|10290.9|10305.1|10295.1|10305.4|10295.4|10300.6|10290.6|17
1634621640000|2021-10-19 05:34:00|10305.6|10295.6|10299.8|10289.8|10306.8|10296.8|10299.8|10289.8|14
1634621650000|2021-10-19 05:34:10|10300.1|10290.1|10306.8|10296.8|10306.8|10296.8|10300.1|10290.1|11
1634621660000|2021-10-19 05:34:20|10306.5|10296.5|10306.3|10296.3|10306.9|10296.9|10303.9|10293.9|15
1634621670000|2021-10-19 05:34:30|10304.8|10294.8|10303.3|10293.3|10304.8|10294.8|10303|10293|10
1634621680000|2021-10-19 05:34:40|10302.8|10292.8|10301|10291|10302.8|10292.8|10300.8|10290.8|5
1634621690000|2021-10-19 05:34:50|10300.1|10290.1|10302|10292|10302|10292|10300|10290|12
1634621700000|2021-10-19 05:35:00|10302.3|10292.3|10301.8|10291.8|10303.4|10293.4|10301.4|10291.4|13
1634621710000|2021-10-19 05:35:10|10302.3|10292.3|10302.3|10292.3|10302.3|10292.3|10302.3|10292.3|1
1634621720000|2021-10-19 05:35:20|10302.8|10292.8|10302.1|10292.1|10304|10294|10300.4|10290.4|14
1634621730000|2021-10-19 05:35:30|10301.6|10291.6|10304|10294|10304.5|10294.5|10301.6|10291.6|11
1634621740000|2021-10-19 05:35:40|10303.8|10293.8|10305.4|10295.4|10305.4|10295.4|10303.5|10293.5|13
1634621750000|2021-10-19 05:35:50|10305.1|10295.1|10314|10304|10314.3|10304.3|10305.1|10295.1|19
1634621760000|2021-10-19 05:36:00|10313.8|10303.8|10315.3|10305.3|10316.4|10306.4|10313.5|10303.5|16
1634621770000|2021-10-19 05:36:10|10315|10305|10316.6|10306.6|10317.8|10307.8|10315|10305|18
1634621780000|2021-10-19 05:36:20|10317.1|10307.1|10312.9|10302.9|10317.1|10307.1|10310.6|10300.6|17
1634621790000|2021-10-19 05:36:30|10313.5|10303.5|10312.8|10302.8|10314.3|10304.3|10312.8|10302.8|5
1634621800000|2021-10-19 05:36:40|10313|10303|10307.5|10297.5|10313.3|10303.3|10307.5|10297.5|13
1634621810000|2021-10-19 05:36:50|10306.9|10296.9|10308|10298|10308|10298|10306.9|10296.9|8
1634621820000|2021-10-19 05:37:00|10308.3|10298.3|10307.9|10297.9|10308.3|10298.3|10307.6|10297.6|4
1634621830000|2021-10-19 05:37:10|10307.8|10297.8|10301.6|10291.6|10307.8|10297.8|10301.6|10291.6|18
1634621840000|2021-10-19 05:37:20|10301.9|10291.9|10304|10294|10304|10294|10301|10291|12
1634621850000|2021-10-19 05:37:30|10303.6|10293.6|10301.8|10291.8|10303.6|10293.6|10301.8|10291.8|3
1634621860000|2021-10-19 05:37:40|10301.3|10291.3|10298|10288|10301.3|10291.3|10298|10288|8
1634621870000|2021-10-19 05:37:50|10298.3|10288.3|10299.4|10289.4|10299.4|10289.4|10297.9|10287.9|6
1634621880000|2021-10-19 05:38:00|10298.6|10288.6|10300.3|10290.3|10300.3|10290.3|10298.6|10288.6|7
1634621890000|2021-10-19 05:38:10|10300.9|10290.9|10300.9|10290.9|10300.9|10290.9|10300.9|10290.9|1
1634621900000|2021-10-19 05:38:20|10301.3|10291.3|10301.4|10291.4|10301.8|10291.8|10301.3|10291.3|3
1634621910000|2021-10-19 05:38:30|10300.6|10290.6|10297.6|10287.6|10300.6|10290.6|10297.6|10287.6|10
1634621920000|2021-10-19 05:38:40|10297.8|10287.8|10294.5|10284.5|10297.8|10287.8|10294|10284|7
1634621930000|2021-10-19 05:38:50|10294.1|10284.1|10293.8|10283.8|10294.4|10284.4|10293.4|10283.4|9
1634621940000|2021-10-19 05:39:00|10293.4|10283.4|10300.8|10290.8|10300.8|10290.8|10293.4|10283.4|12
1634621950000|2021-10-19 05:39:10|10301.6|10291.6|10302.5|10292.5|10302.5|10292.5|10301.1|10291.1|5
1634621960000|2021-10-19 05:39:20|10302.6|10292.6|10302.6|10292.6|10302.6|10292.6|10302.6|10292.6|1
1634621970000|2021-10-19 05:39:30|10301.1|10291.1|10302|10292|10302|10292|10301.1|10291.1|4
1634621980000|2021-10-19 05:39:40|10302.5|10292.5|10302.8|10292.8|10302.8|10292.8|10302.5|10292.5|2
1634621990000|2021-10-19 05:39:50|10303|10293|10303|10293|10303|10293|10303|10293|1
1634622000000|2021-10-19 05:40:00|10303.3|10293.3|10303.5|10293.5|10305.3|10295.3|10303.3|10293.3|9
1634622010000|2021-10-19 05:40:10|10301.6|10291.6|10298.5|10288.5|10301.9|10291.9|10297.9|10287.9|12
1634622020000|2021-10-19 05:40:20|10298.9|10288.9|10299.9|10289.9|10299.9|10289.9|10298.9|10288.9|5
1634622030000|2021-10-19 05:40:30|10300.4|10290.4|10300.6|10290.6|10300.9|10290.9|10300.4|10290.4|3
1634622040000|2021-10-19 05:40:40|10300.4|10290.4|10302|10292|10302|10292|10300|10290|6
1634622050000|2021-10-19 05:40:50|10302.5|10292.5|10304.3|10294.3|10304.3|10294.3|10302.4|10292.4|9
1634622060000|2021-10-19 05:41:00|10303.6|10293.6|10303.9|10293.9|10303.9|10293.9|10303.6|10293.6|2
1634622070000|2021-10-19 05:41:10|10304.8|10294.8|10304.3|10294.3|10305|10295|10304.3|10294.3|4
1634622080000|2021-10-19 05:41:20|10304.5|10294.5|10305|10295|10305|10295|10304.5|10294.5|2
1634622090000|2021-10-19 05:41:30|10304.8|10294.8|10304.8|10294.8|10304.8|10294.8|10304.8|10294.8|1
1634622100000|2021-10-19 05:41:40|10305|10295|10307.3|10297.3|10307.6|10297.6|10305|10295|6
1634622110000|2021-10-19 05:41:50|10307.4|10297.4|10308.3|10298.3|10308.3|10298.3|10307.4|10297.4|3
1634622120000|2021-10-19 05:42:00|10307.9|10297.9|10308.1|10298.1|10308.1|10298.1|10307.9|10297.9|2
1634622130000|2021-10-19 05:42:10|10308.4|10298.4|10308.6|10298.6|10308.6|10298.6|10308.4|10298.4|2
1634622160000|2021-10-19 05:42:40|10306.6|10296.6|10306.1|10296.1|10306.6|10296.6|10306.1|10296.1|2
1634622170000|2021-10-19 05:42:50|10306.8|10296.8|10307.4|10297.4|10307.4|10297.4|10306.8|10296.8|4
1634622180000|2021-10-19 05:43:00|10306.8|10296.8|10306|10296|10306.8|10296.8|10306|10296|2
1634622190000|2021-10-19 05:43:10|10306.9|10296.9|10306.8|10296.8|10306.9|10296.9|10306.8|10296.8|2
1634622200000|2021-10-19 05:43:20|10307|10297|10308|10298|10308|10298|10307|10297|2
1634622220000|2021-10-19 05:43:40|10308.6|10298.6|10311.3|10301.3|10311.3|10301.3|10308.6|10298.6|9
1634622230000|2021-10-19 05:43:50|10312.1|10302.1|10312.9|10302.9|10312.9|10302.9|10312.1|10302.1|4
1634622240000|2021-10-19 05:44:00|10313.4|10303.4|10313.4|10303.4|10313.4|10303.4|10313.4|10303.4|1
1634622250000|2021-10-19 05:44:10|10314|10304|10316.9|10306.9|10317.4|10307.4|10314|10304|12
1634622260000|2021-10-19 05:44:20|10316.6|10306.6|10322.3|10312.3|10322.3|10312.3|10315.5|10305.5|15
1634622270000|2021-10-19 05:44:30|10323.1|10313.1|10325.1|10315.1|10325.1|10315.1|10323.1|10313.1|5
1634622280000|2021-10-19 05:44:40|10325.3|10315.3|10326.1|10316.1|10326.1|10316.1|10325.3|10315.3|5
1634622290000|2021-10-19 05:44:50|10325.9|10315.9|10325|10315|10325.9|10315.9|10324.9|10314.9|4
1634622300000|2021-10-19 05:45:00|10324.9|10314.9|10326.8|10316.8|10327.6|10317.6|10324.1|10314.1|12
1634622310000|2021-10-19 05:45:10|10326|10316|10330.6|10320.6|10331|10321|10326|10316|13
1634622320000|2021-10-19 05:45:20|10331.1|10321.1|10331.1|10321.1|10331.1|10321.1|10330.4|10320.4|5
1634622330000|2021-10-19 05:45:30|10330.9|10320.9|10331.6|10321.6|10332.5|10322.5|10330.9|10320.9|6
1634622340000|2021-10-19 05:45:40|10331.3|10321.3|10335.9|10325.9|10335.9|10325.9|10330.5|10320.5|19
1634622350000|2021-10-19 05:45:50|10335.5|10325.5|10336|10326|10336|10326|10335|10325|11
1634622360000|2021-10-19 05:46:00|10335.5|10325.5|10336.1|10326.1|10336.1|10326.1|10332.4|10322.4|9
1634622370000|2021-10-19 05:46:10|10335.9|10325.9|10337.1|10327.1|10337.1|10327.1|10335.4|10325.4|5
1634622380000|2021-10-19 05:46:20|10337.3|10327.3|10338.4|10328.4|10338.4|10328.4|10337.3|10327.3|4
1634622390000|2021-10-19 05:46:30|10338.8|10328.8|10339.3|10329.3|10339.3|10329.3|10338.8|10328.8|2
1634622400000|2021-10-19 05:46:40|10338.4|10328.4|10345.6|10335.6|10345.6|10335.6|10338.3|10328.3|17
1634622410000|2021-10-19 05:46:50|10345.3|10335.3|10343.8|10333.8|10345.3|10335.3|10343.8|10333.8|4
1634622420000|2021-10-19 05:47:00|10344.8|10334.8|10343.5|10333.5|10344.8|10334.8|10342.6|10332.6|8
1634622430000|2021-10-19 05:47:10|10342.8|10332.8|10343|10333|10343|10333|10341.8|10331.8|3
1634622440000|2021-10-19 05:47:20|10342.5|10332.5|10338.8|10328.8|10342.5|10332.5|10338.8|10328.8|6
1634622450000|2021-10-19 05:47:30|10338.5|10328.5|10335.8|10325.8|10338.5|10328.5|10335.8|10325.8|4
1634622460000|2021-10-19 05:47:40|10335.5|10325.5|10335.3|10325.3|10335.6|10325.6|10335|10325|6
1634622470000|2021-10-19 05:47:50|10336.1|10326.1|10337.5|10327.5|10337.5|10327.5|10336.1|10326.1|7
1634622480000|2021-10-19 05:48:00|10338.4|10328.4|10340.3|10330.3|10340.3|10330.3|10337.9|10327.9|7
1634622490000|2021-10-19 05:48:10|10339.6|10329.6|10340.3|10330.3|10340.3|10330.3|10339.6|10329.6|2
1634622510000|2021-10-19 05:48:30|10340.6|10330.6|10340.9|10330.9|10341.4|10331.4|10340.6|10330.6|3
1634622520000|2021-10-19 05:48:40|10340.4|10330.4|10340.4|10330.4|10340.9|10330.9|10340.4|10330.4|3
1634622530000|2021-10-19 05:48:50|10340.6|10330.6|10339.9|10329.9|10340.6|10330.6|10339.9|10329.9|2
1634622550000|2021-10-19 05:49:10|10339.6|10329.6|10339.4|10329.4|10339.6|10329.6|10339.4|10329.4|2
1634622560000|2021-10-19 05:49:20|10338.9|10328.9|10338.9|10328.9|10339.4|10329.4|10338.9|10328.9|3
1634622570000|2021-10-19 05:49:30|10339.4|10329.4|10339.5|10329.5|10339.5|10329.5|10339.4|10329.4|2
1634622580000|2021-10-19 05:49:40|10340.4|10330.4|10340.9|10330.9|10340.9|10330.9|10340.4|10330.4|2
1634622590000|2021-10-19 05:49:50|10341.5|10331.5|10341.9|10331.9|10341.9|10331.9|10341.5|10331.5|2
1634622600000|2021-10-19 05:50:00|10341.6|10331.6|10340.6|10330.6|10342.1|10332.1|10340.6|10330.6|5
1634622610000|2021-10-19 05:50:10|10340.3|10330.3|10338.5|10328.5|10341.3|10331.3|10337.4|10327.4|11
1634622620000|2021-10-19 05:50:20|10337.3|10327.3|10337.6|10327.6|10337.6|10327.6|10337.3|10327.3|2
1634622630000|2021-10-19 05:50:30|10337.5|10327.5|10337.4|10327.4|10337.9|10327.9|10336.9|10326.9|15
1634622640000|2021-10-19 05:50:40|10337.1|10327.1|10338.6|10328.6|10338.6|10328.6|10337.1|10327.1|5
1634622660000|2021-10-19 05:51:00|10338.9|10328.9|10339.4|10329.4|10340.5|10330.5|10338.9|10328.9|12
1634622670000|2021-10-19 05:51:10|10340|10330|10341.9|10331.9|10341.9|10331.9|10339.4|10329.4|9
1634622680000|2021-10-19 05:51:20|10341.4|10331.4|10341.1|10331.1|10341.9|10331.9|10341.1|10331.1|8
1634622690000|2021-10-19 05:51:30|10340.8|10330.8|10341.1|10331.1|10341.4|10331.4|10340.8|10330.8|6
1634622700000|2021-10-19 05:51:40|10341.5|10331.5|10341.5|10331.5|10341.5|10331.5|10341.5|10331.5|1
1634622710000|2021-10-19 05:51:50|10340.9|10330.9|10336|10326|10340.9|10330.9|10336|10326|14
1634622720000|2021-10-19 05:52:00|10336.9|10326.9|10333.4|10323.4|10336.9|10326.9|10330.6|10320.6|20
1634622730000|2021-10-19 05:52:10|10332.9|10322.9|10340|10330|10340|10330|10332.5|10322.5|11
1634622740000|2021-10-19 05:52:20|10340.3|10330.3|10338.6|10328.6|10340.3|10330.3|10338.6|10328.6|6
1634622750000|2021-10-19 05:52:30|10338.5|10328.5|10339.9|10329.9|10339.9|10329.9|10338.5|10328.5|7
1634622760000|2021-10-19 05:52:40|10340.9|10330.9|10341.1|10331.1|10341.1|10331.1|10340.9|10330.9|2
1634622770000|2021-10-19 05:52:50|10340.5|10330.5|10340.5|10330.5|10340.5|10330.5|10340.5|10330.5|1
1634622780000|2021-10-19 05:53:00|10341.1|10331.1|10341.1|10331.1|10341.1|10331.1|10341.1|10331.1|1
1634622790000|2021-10-19 05:53:10|10340.5|10330.5|10341.4|10331.4|10341.4|10331.4|10339.4|10329.4|4
1634622800000|2021-10-19 05:53:20|10340.6|10330.6|10341.9|10331.9|10341.9|10331.9|10340.6|10330.6|3
1634622810000|2021-10-19 05:53:30|10342.5|10332.5|10343|10333|10343|10333|10342.5|10332.5|3
1634622820000|2021-10-19 05:53:40|10344.3|10334.3|10345.4|10335.4|10345.4|10335.4|10344.3|10334.3|4
1634622830000|2021-10-19 05:53:50|10346.9|10336.9|10346.5|10336.5|10346.9|10336.9|10346.5|10336.5|4
1634622840000|2021-10-19 05:54:00|10347|10337|10346.4|10336.4|10347.1|10337.1|10345.5|10335.5|7
1634622850000|2021-10-19 05:54:10|10346|10336|10343.3|10333.3|10346|10336|10343.3|10333.3|4
1634622860000|2021-10-19 05:54:20|10343.4|10333.4|10343.8|10333.8|10344|10334|10340|10330|13
1634622870000|2021-10-19 05:54:30|10343.6|10333.6|10341.6|10331.6|10344.6|10334.6|10341.6|10331.6|8
1634622880000|2021-10-19 05:54:40|10342|10332|10342|10332|10342|10332|10342|10332|1
1634622890000|2021-10-19 05:54:50|10342.8|10332.8|10344.5|10334.5|10344.5|10334.5|10342|10332|4
1634622900000|2021-10-19 05:55:00|10345|10335|10345.3|10335.3|10345.3|10335.3|10345|10335|2
1634622910000|2021-10-19 05:55:10|10345.5|10335.5|10346.5|10336.5|10346.9|10336.9|10345.5|10335.5|4
1634622920000|2021-10-19 05:55:20|10346.3|10336.3|10343.6|10333.6|10346.3|10336.3|10343.6|10333.6|6
1634622930000|2021-10-19 05:55:30|10345|10335|10341.6|10331.6|10345|10335|10341.6|10331.6|14
1634622940000|2021-10-19 05:55:40|10341.9|10331.9|10341.8|10331.8|10341.9|10331.9|10340.1|10330.1|6
1634622950000|2021-10-19 05:55:50|10341.3|10331.3|10341.8|10331.8|10342.4|10332.4|10341.3|10331.3|4
1634622960000|2021-10-19 05:56:00|10342|10332|10343|10333|10343|10333|10342|10332|4
1634622970000|2021-10-19 05:56:10|10343.9|10333.9|10344|10334|10344.9|10334.9|10343.3|10333.3|16
1634622980000|2021-10-19 05:56:20|10344.9|10334.9|10345.1|10335.1|10345.1|10335.1|10344|10334|18
1634622990000|2021-10-19 05:56:30|10344.5|10334.5|10343.3|10333.3|10344.9|10334.9|10342.3|10332.3|12
1634623000000|2021-10-19 05:56:40|10342.4|10332.4|10342.9|10332.9|10342.9|10332.9|10341.4|10331.4|6
1634623010000|2021-10-19 05:56:50|10343.4|10333.4|10343.4|10333.4|10343.6|10333.6|10343.4|10333.4|7
1634623020000|2021-10-19 05:57:00|10343.8|10333.8|10345.3|10335.3|10345.3|10335.3|10343.8|10333.8|3
1634623030000|2021-10-19 05:57:10|10346.1|10336.1|10345.8|10335.8|10346.1|10336.1|10345.8|10335.8|4
1634623040000|2021-10-19 05:57:20|10345.5|10335.5|10346.3|10336.3|10346.3|10336.3|10345.4|10335.4|3
1634623050000|2021-10-19 05:57:30|10346.5|10336.5|10347.9|10337.9|10347.9|10337.9|10346.5|10336.5|2
1634623060000|2021-10-19 05:57:40|10348.5|10338.5|10350|10340|10350.8|10340.8|10348.5|10338.5|16
1634623070000|2021-10-19 05:57:50|10350.3|10340.3|10350.3|10340.3|10351.9|10341.9|10350.3|10340.3|5
1634623080000|2021-10-19 05:58:00|10350.5|10340.5|10352.3|10342.3|10352.3|10342.3|10350.5|10340.5|8
1634623090000|2021-10-19 05:58:10|10352.1|10342.1|10349.8|10339.8|10352.1|10342.1|10349.8|10339.8|8
1634623110000|2021-10-19 05:58:30|10349.9|10339.9|10351.6|10341.6|10351.8|10341.8|10349.3|10339.3|10
1634623120000|2021-10-19 05:58:40|10351.9|10341.9|10352.5|10342.5|10352.5|10342.5|10351.8|10341.8|4
1634623130000|2021-10-19 05:58:50|10352.8|10342.8|10351.6|10341.6|10352.8|10342.8|10351.6|10341.6|5
1634623140000|2021-10-19 05:59:00|10351.9|10341.9|10351.9|10341.9|10351.9|10341.9|10351.9|10341.9|1
1634623150000|2021-10-19 05:59:10|10352.5|10342.5|10351.8|10341.8|10352.8|10342.8|10351.8|10341.8|5
1634623160000|2021-10-19 05:59:20|10353.1|10343.1|10351.8|10341.8|10353.3|10343.3|10349.8|10339.8|10
1634623170000|2021-10-19 05:59:30|10351.4|10341.4|10352.3|10342.3|10352.3|10342.3|10350.9|10340.9|9
1634623180000|2021-10-19 05:59:40|10352.8|10342.8|10352.8|10342.8|10352.8|10342.8|10352.8|10342.8|1
1634623200000|2021-10-19 06:00:00|10352.9|10342.9|10351.9|10341.9|10352.9|10342.9|10351.9|10341.9|3
1634623210000|2021-10-19 06:00:10|10351.5|10341.5|10348.6|10338.6|10351.5|10341.5|10348.4|10338.4|9
1634623220000|2021-10-19 06:00:20|10348.4|10338.4|10344.8|10334.8|10348.4|10338.4|10344.8|10334.8|9
1634623230000|2021-10-19 06:00:30|10344.5|10334.5|10345.5|10335.5|10345.8|10335.8|10344.5|10334.5|4
1634623240000|2021-10-19 06:00:40|10345.3|10335.3|10343|10333|10345.3|10335.3|10343|10333|8
1634623250000|2021-10-19 06:00:50|10342.4|10332.4|10340|10330|10342.4|10332.4|10340|10330|5
1634623260000|2021-10-19 06:01:00|10339.6|10329.6|10343.9|10333.9|10344.8|10334.8|10337|10327|13
1634623270000|2021-10-19 06:01:10|10343.6|10333.6|10344.6|10334.6|10344.6|10334.6|10343.6|10333.6|3
1634623280000|2021-10-19 06:01:20|10344.4|10334.4|10344.4|10334.4|10344.4|10334.4|10344.4|10334.4|1
1634623290000|2021-10-19 06:01:30|10344.6|10334.6|10344.6|10334.6|10344.6|10334.6|10344.6|10334.6|1
1634623300000|2021-10-19 06:01:40|10344.9|10334.9|10344.9|10334.9|10344.9|10334.9|10344.9|10334.9|1
1634623310000|2021-10-19 06:01:50|10345.1|10335.1|10350.3|10340.3|10351|10341|10345.1|10335.1|17
1634623320000|2021-10-19 06:02:00|10350.5|10340.5|10351.4|10341.4|10351.6|10341.6|10349.9|10339.9|15
1634623330000|2021-10-19 06:02:10|10351.8|10341.8|10349.8|10339.8|10352|10342|10349.1|10339.1|14
1634623340000|2021-10-19 06:02:20|10349.3|10339.3|10349.5|10339.5|10349.8|10339.8|10348.1|10338.1|7
1634623350000|2021-10-19 06:02:30|10349.3|10339.3|10348.3|10338.3|10349.8|10339.8|10348.3|10338.3|5
1634623360000|2021-10-19 06:02:40|10348.5|10338.5|10345|10335|10349.1|10339.1|10345|10335|11
1634623370000|2021-10-19 06:02:50|10345.5|10335.5|10345.8|10335.8|10345.9|10335.9|10345.4|10335.4|6
1634623380000|2021-10-19 06:03:00|10345.6|10335.6|10348.4|10338.4|10348.4|10338.4|10345.3|10335.3|11
1634623390000|2021-10-19 06:03:10|10348.8|10338.8|10348.8|10338.8|10348.8|10338.8|10348.8|10338.8|1
1634623400000|2021-10-19 06:03:20|10349|10339|10350.1|10340.1|10350.6|10340.6|10348.9|10338.9|13
1634623410000|2021-10-19 06:03:30|10349.9|10339.9|10349.6|10339.6|10349.9|10339.9|10349.4|10339.4|9
1634623430000|2021-10-19 06:03:50|10350.6|10340.6|10351.8|10341.8|10352|10342|10350.6|10340.6|5
1634623440000|2021-10-19 06:04:00|10351.9|10341.9|10354|10344|10354|10344|10351.9|10341.9|6
1634623450000|2021-10-19 06:04:10|10354.4|10344.4|10359.6|10349.6|10359.6|10349.6|10354.4|10344.4|15
1634623460000|2021-10-19 06:04:20|10359.9|10349.9|10359.4|10349.4|10359.9|10349.9|10358.5|10348.5|13
1634623470000|2021-10-19 06:04:30|10359.1|10349.1|10358.8|10348.8|10359.9|10349.9|10358.8|10348.8|19
1634623480000|2021-10-19 06:04:40|10358.1|10348.1|10359|10349|10359.3|10349.3|10358.1|10348.1|18
1634623490000|2021-10-19 06:04:50|10359.4|10349.4|10359.8|10349.8|10359.8|10349.8|10358.3|10348.3|11
1634623500000|2021-10-19 06:05:00|10359.5|10349.5|10358.9|10348.9|10359.8|10349.8|10358.6|10348.6|7
1634623510000|2021-10-19 06:05:10|10358.6|10348.6|10353.1|10343.1|10359|10349|10353.1|10343.1|15
1634623520000|2021-10-19 06:05:20|10352.9|10342.9|10352.8|10342.8|10352.9|10342.9|10349.8|10339.8|10
1634623530000|2021-10-19 06:05:30|10352|10342|10351.8|10341.8|10352|10342|10351.8|10341.8|2
1634623540000|2021-10-19 06:05:40|10352|10342|10352.6|10342.6|10352.6|10342.6|10351.8|10341.8|8
1634623550000|2021-10-19 06:05:50|10352.4|10342.4|10352.6|10342.6|10352.6|10342.6|10352.1|10342.1|4
1634623560000|2021-10-19 06:06:00|10353.3|10343.3|10357|10347|10357|10347|10353.1|10343.1|11
1634623570000|2021-10-19 06:06:10|10357.3|10347.3|10358.9|10348.9|10358.9|10348.9|10357.1|10347.1|6
1634623580000|2021-10-19 06:06:20|10359.1|10349.1|10357.9|10347.9|10359.8|10349.8|10357.9|10347.9|8
1634623590000|2021-10-19 06:06:30|10358|10348|10357.5|10347.5|10358.6|10348.6|10357.5|10347.5|6
1634623600000|2021-10-19 06:06:40|10357|10347|10357.1|10347.1|10357.1|10347.1|10357|10347|2
1634623620000|2021-10-19 06:07:00|10356.9|10346.9|10354.1|10344.1|10356.9|10346.9|10354.1|10344.1|6
1634623630000|2021-10-19 06:07:10|10353.8|10343.8|10350.9|10340.9|10353.8|10343.8|10349.3|10339.3|11
1634623640000|2021-10-19 06:07:20|10350.8|10340.8|10350.8|10340.8|10350.8|10340.8|10349.8|10339.8|9
1634623650000|2021-10-19 06:07:30|10351.8|10341.8|10348.8|10338.8|10351.8|10341.8|10348.8|10338.8|6
1634623660000|2021-10-19 06:07:40|10348.9|10338.9|10350.4|10340.4|10350.4|10340.4|10348.9|10338.9|3
1634623670000|2021-10-19 06:07:50|10350.6|10340.6|10350.6|10340.6|10350.6|10340.6|10350.6|10340.6|1
1634623680000|2021-10-19 06:08:00|10349.8|10339.8|10349|10339|10349.8|10339.8|10349|10339|4
1634623700000|2021-10-19 06:08:20|10348.5|10338.5|10347.4|10337.4|10348.5|10338.5|10347.4|10337.4|7
1634623710000|2021-10-19 06:08:30|10346.3|10336.3|10340.4|10330.4|10346.3|10336.3|10340.1|10330.1|18
1634623720000|2021-10-19 06:08:40|10340.1|10330.1|10340.4|10330.4|10340.4|10330.4|10339.5|10329.5|4
1634623730000|2021-10-19 06:08:50|10340.8|10330.8|10340.8|10330.8|10340.8|10330.8|10340.8|10330.8|1
1634623740000|2021-10-19 06:09:00|10341.4|10331.4|10342.9|10332.9|10342.9|10332.9|10341.4|10331.4|4
1634623750000|2021-10-19 06:09:10|10343.4|10333.4|10347.3|10337.3|10347.3|10337.3|10343.4|10333.4|11
1634623760000|2021-10-19 06:09:20|10347.6|10337.6|10348.9|10338.9|10348.9|10338.9|10347.4|10337.4|11
1634623770000|2021-10-19 06:09:30|10348.6|10338.6|10350.4|10340.4|10350.4|10340.4|10348.4|10338.4|7
1634623780000|2021-10-19 06:09:40|10350.8|10340.8|10352|10342|10352|10342|10350.8|10340.8|6
1634623790000|2021-10-19 06:09:50|10352.5|10342.5|10353|10343|10354.4|10344.4|10352.5|10342.5|5
1634623800000|2021-10-19 06:10:00|10352.5|10342.5|10355.5|10345.5|10355.5|10345.5|10352.5|10342.5|5
1634623810000|2021-10-19 06:10:10|10355.9|10345.9|10356.9|10346.9|10356.9|10346.9|10355.8|10345.8|5
1634623820000|2021-10-19 06:10:20|10356.8|10346.8|10356.9|10346.9|10357.1|10347.1|10356.8|10346.8|4
1634623830000|2021-10-19 06:10:30|10357.1|10347.1|10359|10349|10359|10349|10357.1|10347.1|8
1634623840000|2021-10-19 06:10:40|10358.9|10348.9|10358.3|10348.3|10358.9|10348.9|10358.3|10348.3|6
1634623850000|2021-10-19 06:10:50|10358.5|10348.5|10358.1|10348.1|10358.9|10348.9|10358.1|10348.1|4
1634623860000|2021-10-19 06:11:00|10357.9|10347.9|10354.9|10344.9|10357.9|10347.9|10354.9|10344.9|10
1634623870000|2021-10-19 06:11:10|10355.9|10345.9|10357.3|10347.3|10357.3|10347.3|10355.9|10345.9|3
1634623880000|2021-10-19 06:11:20|10357.5|10347.5|10359.3|10349.3|10359.3|10349.3|10357.5|10347.5|4
1634623890000|2021-10-19 06:11:30|10359|10349|10358.1|10348.1|10359|10349|10358.1|10348.1|3
1634623900000|2021-10-19 06:11:40|10358.5|10348.5|10360.6|10350.6|10360.6|10350.6|10358.5|10348.5|8
1634623910000|2021-10-19 06:11:50|10360.5|10350.5|10359.9|10349.9|10360.5|10350.5|10359.6|10349.6|5
1634623920000|2021-10-19 06:12:00|10360.1|10350.1|10363.9|10353.9|10364.3|10354.3|10360.1|10350.1|10
1634623930000|2021-10-19 06:12:10|10364.4|10354.4|10367.8|10357.8|10368|10358|10364.4|10354.4|15
1634623940000|2021-10-19 06:12:20|10367.5|10357.5|10371.1|10361.1|10372.4|10362.4|10367.5|10357.5|27
1634623950000|2021-10-19 06:12:30|10372.3|10362.3|10370.8|10360.8|10372.3|10362.3|10369.9|10359.9|22
1634623960000|2021-10-19 06:12:40|10371|10361|10376.8|10366.8|10377.4|10367.4|10370.5|10360.5|23
1634623970000|2021-10-19 06:12:50|10376|10366|10373.3|10363.3|10378.1|10368.1|10373|10363|17
1634623980000|2021-10-19 06:13:00|10372.3|10362.3|10372.4|10362.4|10372.8|10362.8|10371.4|10361.4|8
1634623990000|2021-10-19 06:13:10|10372.6|10362.6|10371.3|10361.3|10372.6|10362.6|10370.1|10360.1|6
1634624000000|2021-10-19 06:13:20|10370.8|10360.8|10364.8|10354.8|10370.8|10360.8|10364.5|10354.5|18
1634624010000|2021-10-19 06:13:30|10363.8|10353.8|10367.8|10357.8|10367.8|10357.8|10363.8|10353.8|5
1634624020000|2021-10-19 06:13:40|10369|10359|10370.6|10360.6|10370.6|10360.6|10369|10359|9
1634624030000|2021-10-19 06:13:50|10371.5|10361.5|10373.4|10363.4|10373.8|10363.8|10371.5|10361.5|7
1634624040000|2021-10-19 06:14:00|10375|10365|10376.9|10366.9|10377|10367|10375|10365|12
1634624050000|2021-10-19 06:14:10|10376.6|10366.6|10375.6|10365.6|10376.6|10366.6|10374.8|10364.8|9
1634624060000|2021-10-19 06:14:20|10375|10365|10374.8|10364.8|10375|10365|10374.8|10364.8|4
1634624070000|2021-10-19 06:14:30|10374.4|10364.4|10373.3|10363.3|10374.4|10364.4|10372.6|10362.6|8
1634624080000|2021-10-19 06:14:40|10372.5|10362.5|10373.8|10363.8|10373.8|10363.8|10371.1|10361.1|10
1634624090000|2021-10-19 06:14:50|10373.5|10363.5|10373.3|10363.3|10373.8|10363.8|10373.3|10363.3|3
1634624100000|2021-10-19 06:15:00|10373.8|10363.8|10370.5|10360.5|10373.9|10363.9|10370|10360|13
1634624110000|2021-10-19 06:15:10|10369.6|10359.6|10367.8|10357.8|10369.6|10359.6|10367.8|10357.8|8
1634624120000|2021-10-19 06:15:20|10367.4|10357.4|10365.8|10355.8|10367.4|10357.4|10363.6|10353.6|14
1634624130000|2021-10-19 06:15:30|10365.4|10355.4|10365.9|10355.9|10365.9|10355.9|10364.3|10354.3|4
1634624140000|2021-10-19 06:15:40|10366.1|10356.1|10366.1|10356.1|10366.1|10356.1|10366.1|10356.1|1
1634624170000|2021-10-19 06:16:10|10365.3|10355.3|10366|10356|10366|10356|10365.3|10355.3|2
1634624180000|2021-10-19 06:16:20|10367|10357|10367.6|10357.6|10367.6|10357.6|10367|10357|2
1634624190000|2021-10-19 06:16:30|10368.1|10358.1|10369.4|10359.4|10369.6|10359.6|10368.1|10358.1|8
1634624200000|2021-10-19 06:16:40|10369.9|10359.9|10373.3|10363.3|10373.3|10363.3|10369.9|10359.9|5
1634624210000|2021-10-19 06:16:50|10372.3|10362.3|10373.4|10363.4|10373.8|10363.8|10372.3|10362.3|10
1634624220000|2021-10-19 06:17:00|10373.8|10363.8|10373.3|10363.3|10374.4|10364.4|10373|10363|10
1634624230000|2021-10-19 06:17:10|10373|10363|10382.8|10372.8|10383.6|10373.6|10373|10363|14
1634624240000|2021-10-19 06:17:20|10383.6|10373.6|10382.3|10372.3|10383.6|10373.6|10381.8|10371.8|11
1634624250000|2021-10-19 06:17:30|10383.9|10373.9|10383.1|10373.1|10383.9|10373.9|10382.5|10372.5|13
1634624260000|2021-10-19 06:17:40|10382.6|10372.6|10381.6|10371.6|10382.6|10372.6|10381.6|10371.6|2
1634624270000|2021-10-19 06:17:50|10382.1|10372.1|10383.4|10373.4|10384.5|10374.5|10382.1|10372.1|11
1634624280000|2021-10-19 06:18:00|10383.9|10373.9|10383|10373|10383.9|10373.9|10383|10373|8
1634624290000|2021-10-19 06:18:10|10383.9|10373.9|10382.4|10372.4|10383.9|10373.9|10382.4|10372.4|6
1634624300000|2021-10-19 06:18:20|10382.8|10372.8|10382.8|10372.8|10382.8|10372.8|10381.5|10371.5|9
1634624310000|2021-10-19 06:18:30|10383|10373|10384.4|10374.4|10384.5|10374.5|10382.8|10372.8|9
1634624320000|2021-10-19 06:18:40|10384|10374|10384|10374|10384.5|10374.5|10383|10373|15
1634624330000|2021-10-19 06:18:50|10383.5|10373.5|10383.4|10373.4|10384.5|10374.5|10383.1|10373.1|9
1634624340000|2021-10-19 06:19:00|10384.5|10374.5|10387.5|10377.5|10387.5|10377.5|10384.5|10374.5|5
1634624360000|2021-10-19 06:19:20|10388.1|10378.1|10389.4|10379.4|10389.8|10379.8|10388.1|10378.1|9
1634624370000|2021-10-19 06:19:30|10388.6|10378.6|10387.5|10377.5|10388.6|10378.6|10387.5|10377.5|4
1634624390000|2021-10-19 06:19:50|10388.5|10378.5|10388.5|10378.5|10388.5|10378.5|10388.5|10378.5|1
1634624400000|2021-10-19 06:20:00|10388|10378|10387.8|10377.8|10388|10378|10387.8|10377.8|2
1634624410000|2021-10-19 06:20:10|10388.5|10378.5|10389.4|10379.4|10390.6|10380.6|10388.5|10378.5|12
1634624420000|2021-10-19 06:20:20|10389.6|10379.6|10392.5|10382.5|10392.5|10382.5|10388.5|10378.5|22
1634624430000|2021-10-19 06:20:30|10392.1|10382.1|10396.3|10386.3|10396.4|10386.4|10392.1|10382.1|25
1634624440000|2021-10-19 06:20:40|10396.9|10386.9|10395.6|10385.6|10396.9|10386.9|10394.9|10384.9|17
1634624450000|2021-10-19 06:20:50|10395.9|10385.9|10397.9|10387.9|10399.3|10389.3|10395.9|10385.9|17
1634624460000|2021-10-19 06:21:00|10403|10393|10402.3|10392.3|10404.3|10394.3|10400.1|10390.1|20
1634624470000|2021-10-19 06:21:10|10402.6|10392.6|10401.9|10391.9|10404|10394|10401.1|10391.1|18
1634624480000|2021-10-19 06:21:20|10401.5|10391.5|10401.8|10391.8|10402.3|10392.3|10398.6|10388.6|19
1634624490000|2021-10-19 06:21:30|10402.4|10392.4|10400.9|10390.9|10402.4|10392.4|10400.9|10390.9|13
1634624500000|2021-10-19 06:21:40|10400.6|10390.6|10401.6|10391.6|10401.6|10391.6|10400.1|10390.1|11
1634624510000|2021-10-19 06:21:50|10402.4|10392.4|10402.4|10392.4|10403.3|10393.3|10400|10390|19
1634624520000|2021-10-19 06:22:00|10402.6|10392.6|10407.4|10397.4|10407.4|10397.4|10402.1|10392.1|18
1634624530000|2021-10-19 06:22:10|10407.5|10397.5|10405.8|10395.8|10408|10398|10403.1|10393.1|11
1634624540000|2021-10-19 06:22:20|10405.3|10395.3|10402|10392|10405.3|10395.3|10401|10391|13
1634624550000|2021-10-19 06:22:30|10401.6|10391.6|10401.5|10391.5|10402|10392|10400.5|10390.5|18
1634624560000|2021-10-19 06:22:40|10401.6|10391.6|10400.5|10390.5|10401.6|10391.6|10400|10390|9
1634624570000|2021-10-19 06:22:50|10400.1|10390.1|10397.5|10387.5|10400.1|10390.1|10397.5|10387.5|13
1634624580000|2021-10-19 06:23:00|10397|10387|10392.5|10382.5|10397|10387|10392.5|10382.5|9
1634624590000|2021-10-19 06:23:10|10392.8|10382.8|10395.4|10385.4|10395.4|10385.4|10392.5|10382.5|8
1634624600000|2021-10-19 06:23:20|10395.9|10385.9|10395.8|10385.8|10396.8|10386.8|10392|10382|23
1634624610000|2021-10-19 06:23:30|10395.5|10385.5|10393.5|10383.5|10395.9|10385.9|10393.5|10383.5|4
1634624620000|2021-10-19 06:23:40|10393.1|10383.1|10392.8|10382.8|10393.1|10383.1|10392.8|10382.8|2
1634624630000|2021-10-19 06:23:50|10391.8|10381.8|10392.8|10382.8|10395.4|10385.4|10391.6|10381.6|21
1634624640000|2021-10-19 06:24:00|10393.8|10383.8|10392.3|10382.3|10393.8|10383.8|10391.1|10381.1|11
1634624650000|2021-10-19 06:24:10|10391.4|10381.4|10392.3|10382.3|10392.5|10382.5|10391.4|10381.4|10
1634624660000|2021-10-19 06:24:20|10393.5|10383.5|10395.9|10385.9|10396.8|10386.8|10393.5|10383.5|12
1634624670000|2021-10-19 06:24:30|10396.4|10386.4|10397.6|10387.6|10397.8|10387.8|10396.4|10386.4|10
1634624680000|2021-10-19 06:24:40|10399.1|10389.1|10397.4|10387.4|10399.6|10389.6|10397.1|10387.1|5
1634624690000|2021-10-19 06:24:50|10396.5|10386.5|10398.3|10387.5|10398.3|10387.5|10396.3|10386.3|3
1634624710000|2021-10-19 06:25:10|10398.5|10388|10405.6|10395.6|10405.6|10395.6|10398.5|10388|10
1634624720000|2021-10-19 06:25:20|10406|10396|10404.8|10394.8|10406.5|10396.5|10404.6|10394.6|12
1634624730000|2021-10-19 06:25:30|10405.1|10395.1|10404.8|10394.8|10406.4|10396.4|10404.6|10394.6|10
1634624740000|2021-10-19 06:25:40|10404|10394|10404.8|10394.8|10405|10395|10404|10394|7
1634624750000|2021-10-19 06:25:50|10404.3|10394.3|10403.5|10393.5|10404.3|10394.3|10403.5|10393.5|3
1634624760000|2021-10-19 06:26:00|10404|10394|10404.5|10394.5|10406.4|10396.4|10404|10394|14
1634624770000|2021-10-19 06:26:10|10404.8|10394.8|10404|10394|10405.6|10395.6|10404|10394|12
1634624780000|2021-10-19 06:26:20|10403.6|10393.6|10400.1|10390.1|10404.3|10394.3|10400.1|10390.1|11
1634624790000|2021-10-19 06:26:30|10401.1|10391.1|10401.9|10391.9|10402.1|10392.1|10399|10389|10
1634624800000|2021-10-19 06:26:40|10401.8|10391.8|10402.4|10392.4|10402.4|10392.4|10400.8|10390.8|12
1634624810000|2021-10-19 06:26:50|10402.9|10392.9|10404.4|10394.4|10404.4|10394.4|10402.9|10392.9|6
1634624820000|2021-10-19 06:27:00|10403.6|10393.6|10407.3|10397.3|10408|10398|10403.6|10393.6|13
1634624830000|2021-10-19 06:27:10|10407.1|10397.1|10404|10394|10407.1|10397.1|10404|10394|9
1634624840000|2021-10-19 06:27:20|10402.9|10392.9|10399.6|10389.6|10402.9|10392.9|10397.9|10387.9|16
1634624850000|2021-10-19 06:27:30|10399|10389|10403.6|10393.6|10403.6|10393.6|10399|10389|13
1634624860000|2021-10-19 06:27:40|10403.3|10393.3|10400.9|10390.9|10403.4|10393.4|10399.6|10389.6|15
1634624870000|2021-10-19 06:27:50|10400.4|10390.4|10396.8|10386.8|10400.4|10390.4|10395.8|10385.8|16
1634624880000|2021-10-19 06:28:00|10396.4|10386.4|10394.1|10384.1|10396.8|10386.8|10394.1|10384.1|6
1634624890000|2021-10-19 06:28:10|10394.8|10384.8|10396.1|10386.1|10396.1|10386.1|10394.8|10384.8|4
1634624900000|2021-10-19 06:28:20|10396.5|10386.5|10397.5|10387.5|10397.5|10387.5|10396.5|10386.5|8
1634624910000|2021-10-19 06:28:30|10397.8|10387.8|10397.8|10387.8|10398|10388|10397.8|10387.8|3
1634624920000|2021-10-19 06:28:40|10398|10388|10399.6|10389.6|10399.6|10389.6|10398|10388|4
1634624930000|2021-10-19 06:28:50|10399.4|10389.4|10397.9|10387.9|10399.4|10389.4|10397.3|10387.3|6
1634624940000|2021-10-19 06:29:00|10398.4|10388.4|10398.4|10388.4|10398.4|10388.4|10397.6|10387.6|4
1634624950000|2021-10-19 06:29:10|10399|10389|10400|10390|10400|10390|10398.6|10388.6|3
1634624960000|2021-10-19 06:29:20|10399.8|10389.8|10399.8|10389.8|10400|10390|10399.8|10389.8|3
1634624970000|2021-10-19 06:29:30|10398.4|10388.4|10398.1|10388.1|10398.4|10388.4|10398.1|10388.1|2
1634624980000|2021-10-19 06:29:40|10396.9|10386.9|10395.4|10385.4|10397.3|10387.3|10395.4|10385.4|5
1634624990000|2021-10-19 06:29:50|10394.4|10384.4|10394.4|10384.4|10394.4|10384.4|10394.4|10384.4|1
1634625000000|2021-10-19 06:30:00|10394.1|10384.1|10391.9|10381.9|10394.1|10384.1|10391.9|10381.9|5
1634625010000|2021-10-19 06:30:10|10390|10380|10388.9|10378.9|10390|10380|10388.4|10378.4|10
1634625020000|2021-10-19 06:30:20|10389.4|10379.4|10388.3|10378.3|10389.6|10379.6|10388.3|10378.3|8
1634625030000|2021-10-19 06:30:30|10388.5|10378.5|10388.5|10378.5|10388.5|10378.5|10388.5|10378.5|1
1634625040000|2021-10-19 06:30:40|10388.3|10378.3|10388.3|10378.3|10388.8|10378.8|10388.3|10378.3|5
1634625050000|2021-10-19 06:30:50|10388.5|10378.5|10388.1|10378.1|10388.5|10378.5|10388.1|10378.1|2
1634625060000|2021-10-19 06:31:00|10387.8|10377.8|10388.1|10378.1|10388.1|10378.1|10387.8|10377.8|2
1634625070000|2021-10-19 06:31:10|10388.5|10378.5|10389.3|10379.3|10389.3|10379.3|10388.5|10378.5|2
1634625080000|2021-10-19 06:31:20|10388.4|10378.4|10389.8|10379.8|10389.8|10379.8|10387.9|10377.9|5
1634625090000|2021-10-19 06:31:30|10390.1|10380.1|10390.6|10380.6|10390.6|10380.6|10389.3|10379.3|5
1634625100000|2021-10-19 06:31:40|10390.4|10380.4|10390.6|10380.6|10391.1|10381.1|10390.4|10380.4|6
1634625110000|2021-10-19 06:31:50|10390.3|10380.3|10388.9|10378.9|10390.3|10380.3|10387.5|10377.5|8
1634625120000|2021-10-19 06:32:00|10388.1|10378.1|10388|10378|10388.4|10378.4|10386.5|10376.5|15
1634625130000|2021-10-19 06:32:10|10388.4|10378.4|10388.8|10378.8|10389.3|10379.3|10384|10374|21
1634625140000|2021-10-19 06:32:20|10387.6|10377.6|10386.8|10376.8|10389|10379|10386.8|10376.8|14
1634625150000|2021-10-19 06:32:30|10387|10377|10387.4|10377.4|10387.6|10377.6|10383.9|10373.9|12
1634625160000|2021-10-19 06:32:40|10388|10378|10391.4|10381.4|10391.4|10381.4|10388|10378|12
1634625170000|2021-10-19 06:32:50|10391.5|10381.5|10391.6|10381.6|10391.6|10381.6|10391.4|10381.4|3
1634625180000|2021-10-19 06:33:00|10391.1|10381.1|10390.3|10380.3|10391.1|10381.1|10389|10379|8
1634625190000|2021-10-19 06:33:10|10390.9|10380.9|10397|10387|10397|10387|10390.9|10380.9|18
1634625200000|2021-10-19 06:33:20|10396.3|10386.3|10399.5|10389.5|10399.5|10389.5|10395.9|10385.9|12
1634625210000|2021-10-19 06:33:30|10399|10389|10398.9|10388.9|10399.4|10389.4|10398.9|10388.9|4
1634625220000|2021-10-19 06:33:40|10398.6|10388.6|10397.9|10387.9|10398.6|10388.6|10396.5|10386.5|9
1634625230000|2021-10-19 06:33:50|10397.6|10387.6|10398|10388|10398.1|10388.1|10397.6|10387.6|3
1634625240000|2021-10-19 06:34:00|10398.1|10388.1|10398.1|10388.1|10398.1|10388.1|10397.1|10387.1|6
1634625250000|2021-10-19 06:34:10|10398.8|10388.8|10403|10393|10403.9|10393.9|10398.8|10388.8|9
1634625260000|2021-10-19 06:34:20|10402.6|10392.6|10401.3|10391.3|10402.6|10392.6|10400.8|10390.8|5
1634625270000|2021-10-19 06:34:30|10402.1|10392.1|10404.6|10394.6|10405.4|10395.4|10401.3|10391.3|9
1634625280000|2021-10-19 06:34:40|10405.5|10395.5|10404.6|10394.6|10405.5|10395.5|10404.6|10394.6|4
1634625290000|2021-10-19 06:34:50|10404.4|10394.4|10404.5|10394.5|10404.5|10394.5|10404|10394|3
1634625300000|2021-10-19 06:35:00|10404.9|10394.9|10400.9|10390.9|10404.9|10394.9|10400.9|10390.9|8
1634625310000|2021-10-19 06:35:10|10400.3|10390.3|10400.8|10390.8|10401.4|10391.4|10400|10390|5
1634625320000|2021-10-19 06:35:20|10400.3|10390.3|10398.6|10388.6|10400.5|10390.5|10398|10388|9
1634625330000|2021-10-19 06:35:30|10398.5|10388.5|10398.6|10388.6|10398.6|10388.6|10397.8|10387.8|9
1634625340000|2021-10-19 06:35:40|10398.3|10388.3|10397.3|10387.3|10398.6|10388.6|10397.3|10387.3|7
1634625350000|2021-10-19 06:35:50|10398.1|10388.1|10398.1|10388.1|10398.1|10388.1|10398.1|10388.1|1
1634625360000|2021-10-19 06:36:00|10397.6|10387.6|10397.6|10387.6|10397.9|10387.9|10396.8|10386.8|5
1634625370000|2021-10-19 06:36:10|10398.1|10388.1|10398.1|10388.1|10398.1|10388.1|10398.1|10388.1|1
1634625380000|2021-10-19 06:36:20|10398|10388|10393.8|10383.8|10398|10388|10393.8|10383.8|6
1634625390000|2021-10-19 06:36:30|10393|10383|10395|10385|10395|10385|10393|10383|8
1634625400000|2021-10-19 06:36:40|10395.8|10385.8|10395.6|10385.6|10398|10388|10395.6|10385.6|11
1634625410000|2021-10-19 06:36:50|10395.8|10385.8|10397.4|10387.4|10397.4|10387.4|10395.8|10385.8|7
1634625420000|2021-10-19 06:37:00|10398.1|10388.1|10398.1|10388.1|10399.3|10389.3|10397.9|10387.9|9
1634625430000|2021-10-19 06:37:10|10398.5|10388.5|10392.6|10382.6|10399.1|10389.1|10392.6|10382.6|15
1634625440000|2021-10-19 06:37:20|10392.3|10382.3|10390.6|10380.6|10392.5|10382.5|10390.1|10380.1|19
1634625450000|2021-10-19 06:37:30|10390.4|10380.4|10389.3|10379.3|10390.4|10380.4|10389.3|10379.3|4
1634625460000|2021-10-19 06:37:40|10389.8|10379.8|10389.9|10379.9|10390.1|10380.1|10389.4|10379.4|14
1634625470000|2021-10-19 06:37:50|10390|10380|10387.8|10377.8|10390|10380|10387.8|10377.8|5
1634625480000|2021-10-19 06:38:00|10388|10378|10383.8|10373.8|10388|10378|10383.8|10373.8|11
1634625490000|2021-10-19 06:38:10|10382.4|10372.4|10382.3|10372.3|10382.4|10372.4|10381.9|10371.9|5
1634625500000|2021-10-19 06:38:20|10381.9|10371.9|10378.5|10368.5|10381.9|10371.9|10378.4|10368.4|10
1634625510000|2021-10-19 06:38:30|10378.3|10368.3|10377.5|10367.5|10378.4|10368.4|10377.5|10367.5|4
1634625520000|2021-10-19 06:38:40|10376.8|10366.8|10373.6|10363.6|10376.8|10366.8|10373.6|10363.6|5
1634625530000|2021-10-19 06:38:50|10373.4|10363.4|10373.5|10363.5|10373.5|10363.5|10373.4|10363.4|2
1634625540000|2021-10-19 06:39:00|10374|10364|10373.5|10363.5|10374.1|10364.1|10373.3|10363.3|7
1634625550000|2021-10-19 06:39:10|10371.8|10361.8|10371.9|10361.9|10372.3|10362.3|10371|10361|10
1634625560000|2021-10-19 06:39:20|10372.1|10362.1|10372|10362|10372.1|10362.1|10371.8|10361.8|3
1634625570000|2021-10-19 06:39:30|10372.3|10362.3|10373.4|10363.4|10373.4|10363.4|10372.3|10362.3|5
1634625580000|2021-10-19 06:39:40|10369.9|10359.9|10368.6|10358.6|10369.9|10359.9|10368.4|10358.4|5
1634625590000|2021-10-19 06:39:50|10368.3|10358.3|10367|10357|10368.3|10358.3|10367|10357|7
1634625600000|2021-10-19 06:40:00|10366.5|10356.5|10363|10353|10366.5|10356.5|10363|10353|8
1634625610000|2021-10-19 06:40:10|10363.3|10353.3|10364.5|10354.5|10364.5|10354.5|10363.3|10353.3|4
1634625620000|2021-10-19 06:40:20|10363.6|10353.6|10361|10351|10364.4|10354.4|10360.9|10350.9|17
1634625630000|2021-10-19 06:40:30|10361.4|10351.4|10363.3|10353.3|10364.3|10354.3|10361|10351|12
1634625640000|2021-10-19 06:40:40|10363.6|10353.6|10366.4|10356.4|10367.1|10357.1|10363.1|10353.1|10
1634625650000|2021-10-19 06:40:50|10367.1|10357.1|10367.4|10357.4|10367.6|10357.6|10367.1|10357.1|5
1634625660000|2021-10-19 06:41:00|10367.8|10357.8|10367.8|10357.8|10367.8|10357.8|10367.8|10357.8|1
1634625670000|2021-10-19 06:41:10|10367.5|10357.5|10366.8|10356.8|10367.5|10357.5|10365.9|10355.9|4
1634625680000|2021-10-19 06:41:20|10366.5|10356.5|10367.3|10357.3|10367.3|10357.3|10366.5|10356.5|2
1634625690000|2021-10-19 06:41:30|10366.9|10356.9|10366.4|10356.4|10366.9|10356.9|10366.1|10356.1|4
1634625700000|2021-10-19 06:41:40|10367.4|10357.4|10367.8|10357.8|10367.8|10357.8|10367.4|10357.4|10
1634625710000|2021-10-19 06:41:50|10367.4|10357.4|10366.1|10356.1|10367.4|10357.4|10366|10356|6
1634625720000|2021-10-19 06:42:00|10366.4|10356.4|10366.4|10356.4|10366.4|10356.4|10364.9|10354.9|11
1634625730000|2021-10-19 06:42:10|10366.1|10356.1|10363.5|10353.5|10366.1|10356.1|10362.6|10352.6|7
1634625740000|2021-10-19 06:42:20|10364|10354|10362.9|10352.9|10364|10354|10362.4|10352.4|3
1634625750000|2021-10-19 06:42:30|10363.5|10353.5|10362.4|10352.4|10363.5|10353.5|10362.4|10352.4|3
1634625760000|2021-10-19 06:42:40|10362|10352|10361.9|10351.9|10362.4|10352.4|10360.1|10350.1|11
1634625770000|2021-10-19 06:42:50|10361.5|10351.5|10362.4|10352.4|10362.4|10352.4|10361.5|10351.5|5
1634625780000|2021-10-19 06:43:00|10361.8|10351.8|10362.5|10352.5|10362.5|10352.5|10361.8|10351.8|2
1634625790000|2021-10-19 06:43:10|10362.9|10352.9|10362.5|10352.5|10362.9|10352.9|10361.1|10351.1|8
1634625800000|2021-10-19 06:43:20|10361.5|10351.5|10355.5|10345.5|10361.5|10351.5|10354.3|10344.3|25
1634625810000|2021-10-19 06:43:30|10354.3|10344.3|10357.1|10347.1|10357.1|10347.1|10354.3|10344.3|11
1634625820000|2021-10-19 06:43:40|10357.4|10347.4|10353.4|10343.4|10357.8|10347.8|10353.1|10343.1|12
1634625830000|2021-10-19 06:43:50|10355.3|10345.3|10354.3|10344.3|10355.8|10345.8|10351.8|10341.8|18
1634625840000|2021-10-19 06:44:00|10353.1|10343.1|10353.1|10343.1|10353.6|10343.6|10350.6|10340.6|18
1634625850000|2021-10-19 06:44:10|10352.4|10342.4|10359|10349|10360.3|10350.3|10352.4|10342.4|12
1634625860000|2021-10-19 06:44:20|10359.8|10349.8|10364|10354|10364|10354|10359.8|10349.8|12
1634625870000|2021-10-19 06:44:30|10363.5|10353.5|10359.9|10349.9|10364|10354|10359.9|10349.9|15
1634625880000|2021-10-19 06:44:40|10359.1|10349.1|10360.6|10350.6|10362|10352|10359.1|10349.1|12
1634625890000|2021-10-19 06:44:50|10360.3|10350.3|10360.3|10350.3|10360.3|10350.3|10358.5|10348.5|7
1634625900000|2021-10-19 06:45:00|10360.1|10350.1|10359.9|10349.9|10360.6|10350.6|10358.6|10348.6|9
1634625910000|2021-10-19 06:45:10|10359.1|10349.1|10358.4|10348.4|10360.6|10350.6|10358|10348|7
1634625920000|2021-10-19 06:45:20|10359.1|10349.1|10360.1|10350.1|10360.6|10350.6|10359.1|10349.1|10
1634625930000|2021-10-19 06:45:30|10361.9|10351.9|10365.1|10355.1|10365.1|10355.1|10361.9|10351.9|9
1634625940000|2021-10-19 06:45:40|10364.8|10354.8|10363.1|10353.1|10364.8|10354.8|10363.1|10353.1|5
1634625950000|2021-10-19 06:45:50|10362.8|10352.8|10360.3|10350.3|10363.1|10353.1|10360.3|10350.3|9
1634625960000|2021-10-19 06:46:00|10362.5|10352.3|10364.5|10354.3|10364.8|10354.3|10362.5|10352.3|4
1634625970000|2021-10-19 06:46:10|10365.5|10355.5|10368.5|10358.5|10369.3|10359.3|10365.5|10355.5|5
1634625980000|2021-10-19 06:46:20|10369.4|10359.4|10370.9|10360.9|10371.9|10361.9|10369.4|10359.4|8
1634625990000|2021-10-19 06:46:30|10371.4|10361.4|10370.6|10360.6|10372.3|10362.3|10370.6|10360.6|6
1634626000000|2021-10-19 06:46:40|10370.5|10360.5|10371.6|10361.6|10371.6|10361.6|10370.1|10360.1|8
1634626010000|2021-10-19 06:46:50|10372.4|10362.4|10372.9|10362.9|10373|10363|10371.9|10361.9|4
1634626020000|2021-10-19 06:47:00|10373.5|10363.5|10372.1|10362.1|10373.5|10363.5|10372.1|10362.1|6
1634626030000|2021-10-19 06:47:10|10371.8|10361.8|10371.8|10361.8|10371.8|10361.8|10371.8|10361.8|1
1634626040000|2021-10-19 06:47:20|10371.5|10361.5|10371.5|10361.5|10371.5|10361.5|10371.5|10361.5|1
1634626050000|2021-10-19 06:47:30|10371.4|10361.4|10371.9|10361.9|10371.9|10361.9|10371.4|10361.4|3
1634626060000|2021-10-19 06:47:40|10372.4|10362.4|10372.4|10362.4|10372.4|10362.4|10372.4|10362.4|1
1634626070000|2021-10-19 06:47:50|10372.9|10362.9|10372.9|10362.9|10372.9|10362.9|10372.9|10362.9|1
1634626080000|2021-10-19 06:48:00|10373.1|10363.1|10373.3|10363.3|10373.3|10363.3|10372.3|10362.3|7
1634626090000|2021-10-19 06:48:10|10372.8|10362.8|10372.8|10362.8|10372.8|10362.8|10372.8|10362.8|1
1634626110000|2021-10-19 06:48:30|10373.3|10363.3|10373.3|10363.3|10373.3|10363.3|10373|10363|3
1634626120000|2021-10-19 06:48:40|10373.5|10363.5|10374|10364|10374|10364|10373.3|10363.3|3
1634626130000|2021-10-19 06:48:50|10375.4|10365.4|10375.8|10365.8|10375.8|10365.8|10375.4|10365.4|4
1634626140000|2021-10-19 06:49:00|10375.5|10365.5|10376.3|10366.3|10376.3|10366.3|10375.5|10365.5|6
1634626150000|2021-10-19 06:49:10|10375.3|10365.3|10373.1|10363.1|10375.8|10365.8|10373.1|10363.1|4
1634626160000|2021-10-19 06:49:20|10373.4|10363.4|10373.1|10363.1|10373.5|10363.5|10373|10363|4
1634626170000|2021-10-19 06:49:30|10372.6|10362.6|10372.6|10362.6|10372.6|10362.6|10372.6|10362.6|1
1634626180000|2021-10-19 06:49:40|10372.1|10362.1|10364.1|10354.1|10372.1|10362.1|10364.1|10354.1|15
1634626190000|2021-10-19 06:49:50|10364.5|10354.5|10363.5|10353.5|10364.6|10354.6|10363.5|10353.5|10
1634626200000|2021-10-19 06:50:00|10364|10354|10362.8|10352.8|10364.5|10354.5|10362.8|10352.8|4
1634626210000|2021-10-19 06:50:10|10362.4|10352.4|10360.3|10350.3|10362.4|10352.4|10358.8|10348.8|16
1634626220000|2021-10-19 06:50:20|10361.5|10351.5|10362.4|10352.4|10363|10353|10361.5|10351.5|13
1634626230000|2021-10-19 06:50:30|10362.1|10352.1|10357.3|10347.3|10362.1|10352.1|10356.8|10346.8|20
1634626240000|2021-10-19 06:50:40|10358|10348|10356.6|10346.6|10358|10348|10356.6|10346.6|6
1634626250000|2021-10-19 06:50:50|10356.4|10346.4|10354.3|10344.3|10356.4|10346.4|10353.5|10343.5|15
1634626260000|2021-10-19 06:51:00|10353.8|10343.8|10354.8|10344.8|10356|10346|10353.1|10343.1|19
1634626270000|2021-10-19 06:51:10|10355.1|10345.1|10354.8|10344.8|10357.3|10347.3|10354.8|10344.8|16
1634626280000|2021-10-19 06:51:20|10354.4|10344.4|10354.3|10344.3|10354.4|10344.4|10353|10343|8
1634626290000|2021-10-19 06:51:30|10353.4|10343.4|10354.6|10344.6|10356.4|10346.4|10353.3|10343.3|8
1634626300000|2021-10-19 06:51:40|10354.9|10344.9|10353|10343|10354.9|10344.9|10353|10343|4
1634626310000|2021-10-19 06:51:50|10352.8|10342.8|10358.1|10348.1|10358.1|10348.1|10352.4|10342.4|9
1634626320000|2021-10-19 06:52:00|10358.3|10348.3|10357.5|10347.5|10358.6|10348.6|10357.5|10347.5|4
1634626330000|2021-10-19 06:52:10|10358.1|10348.1|10358.3|10348.3|10358.4|10348.4|10357.8|10347.8|10
1634626340000|2021-10-19 06:52:20|10358|10348|10358.6|10348.6|10358.6|10348.6|10358|10348|3
1634626350000|2021-10-19 06:52:30|10358.9|10348.9|10359.9|10349.9|10360|10350|10358.9|10348.9|3
1634626360000|2021-10-19 06:52:40|10360.1|10350.1|10359.9|10349.9|10360.1|10350.1|10359.9|10349.9|2
1634626370000|2021-10-19 06:52:50|10360|10350|10360.6|10350.6|10360.6|10350.6|10360|10350|3
1634626380000|2021-10-19 06:53:00|10361.3|10351.3|10360.9|10350.9|10361.3|10351.3|10360.9|10350.9|2
1634626390000|2021-10-19 06:53:10|10360.5|10350.5|10359.9|10349.9|10360.5|10350.5|10359.9|10349.9|3
1634626400000|2021-10-19 06:53:20|10361.6|10351.6|10361.6|10351.6|10362.3|10352.3|10360.4|10350.4|14
1634626410000|2021-10-19 06:53:30|10361.5|10351.5|10362.3|10352.3|10362.9|10352.9|10359.4|10349.4|13
1634626420000|2021-10-19 06:53:40|10362|10352|10362|10352|10362|10352|10362|10352|1
1634626430000|2021-10-19 06:53:50|10363.1|10353.1|10364.8|10354.8|10365|10355|10363.1|10353.1|8
1634626440000|2021-10-19 06:54:00|10365.3|10355.3|10370.5|10360.5|10370.5|10360.5|10365.3|10355.3|20
1634626450000|2021-10-19 06:54:10|10370|10360|10370.1|10360.1|10370.1|10360.1|10368|10358|10
1634626460000|2021-10-19 06:54:20|10370.3|10360.3|10367.6|10357.6|10370.5|10360.5|10366.4|10356.4|19
1634626470000|2021-10-19 06:54:30|10367.5|10357.5|10370.1|10360.1|10370.6|10360.6|10367.5|10357.5|13
1634626480000|2021-10-19 06:54:40|10370.5|10360.5|10370.4|10360.4|10371|10361|10370.1|10360.1|9
1634626490000|2021-10-19 06:54:50|10370.9|10360.9|10373.8|10363.8|10375|10365|10369.8|10359.8|11
1634626500000|2021-10-19 06:55:00|10372.4|10362.4|10370.9|10360.9|10372.6|10362.6|10369.6|10359.6|14
1634626510000|2021-10-19 06:55:10|10370.8|10360.8|10370.5|10360.5|10371.1|10361.1|10370|10360|12
1634626520000|2021-10-19 06:55:20|10370.8|10360.8|10369.3|10359.3|10371|10361|10369.3|10359.3|13
1634626530000|2021-10-19 06:55:30|10368.4|10358.4|10367.4|10357.4|10368.4|10358.4|10367.4|10357.4|7
1634626540000|2021-10-19 06:55:40|10367|10357|10366.3|10356.3|10367|10357|10365.4|10355.4|14
1634626550000|2021-10-19 06:55:50|10366.8|10356.8|10368|10358|10369|10359|10366.5|10356.5|12
1634626560000|2021-10-19 06:56:00|10367.6|10357.6|10363.3|10353.3|10367.6|10357.6|10361.5|10351.5|24
1634626570000|2021-10-19 06:56:10|10363.6|10353.6|10363.5|10353.5|10364.5|10354.5|10363.3|10353.3|18
1634626580000|2021-10-19 06:56:20|10363.8|10353.8|10365.5|10355.5|10365.5|10355.5|10363.8|10353.8|11
1634626590000|2021-10-19 06:56:30|10365.3|10355.3|10367.3|10357.3|10368|10358|10365|10355|18
1634626600000|2021-10-19 06:56:40|10367.4|10357.4|10370.1|10360.1|10370.4|10360.4|10367.4|10357.4|11
1634626610000|2021-10-19 06:56:50|10369.6|10359.6|10373.9|10363.9|10373.9|10363.9|10368.6|10358.6|18
1634626620000|2021-10-19 06:57:00|10374.1|10364.1|10373.4|10363.4|10374.3|10364.3|10373.4|10363.4|8
1634626630000|2021-10-19 06:57:10|10373.8|10363.8|10371.4|10361.4|10373.8|10363.8|10371.4|10361.4|6
1634626640000|2021-10-19 06:57:20|10371.1|10361.1|10371.1|10361.1|10371.4|10361.4|10369.1|10359.1|13
1634626650000|2021-10-19 06:57:30|10371.3|10361.3|10370.4|10360.4|10373.1|10363.1|10369.8|10359.8|17
1634626660000|2021-10-19 06:57:40|10369.9|10359.9|10369.6|10359.6|10370.1|10360.1|10369.1|10359.1|12
1634626670000|2021-10-19 06:57:50|10369.9|10359.9|10368.1|10358.1|10369.9|10359.9|10366.8|10356.8|15
1634626680000|2021-10-19 06:58:00|10368|10358|10366.6|10356.6|10368|10358|10366.6|10356.6|12
1634626690000|2021-10-19 06:58:10|10365|10355|10361.3|10351.3|10366|10356|10361.3|10351.3|13
1634626700000|2021-10-19 06:58:20|10361.8|10351.8|10361.4|10351.4|10361.8|10351.8|10360.4|10350.4|9
1634626710000|2021-10-19 06:58:30|10360.9|10350.9|10361.1|10351.1|10361.4|10351.4|10360.5|10350.5|8
1634626720000|2021-10-19 06:58:40|10360.9|10350.9|10358.4|10348.4|10360.9|10350.9|10358.1|10348.1|5
1634626730000|2021-10-19 06:58:50|10357.3|10347.3|10357.1|10347.1|10358|10348|10356.1|10346.1|7
1634626740000|2021-10-19 06:59:00|10356.9|10346.9|10354.8|10344.8|10357.3|10347.3|10354.8|10344.8|9
1634626750000|2021-10-19 06:59:10|10354|10344|10354.3|10344.3|10354.9|10344.9|10353.3|10343.3|9
1634626760000|2021-10-19 06:59:20|10353.6|10343.6|10352|10342|10353.6|10343.6|10352|10342|5
1634626770000|2021-10-19 06:59:30|10352.4|10342.4|10351.5|10341.5|10352.6|10342.6|10351.3|10341.3|6
1634626780000|2021-10-19 06:59:40|10350.5|10340.5|10347.9|10337.9|10351.4|10341.4|10347.6|10337.6|7
1634626790000|2021-10-19 06:59:50|10348.8|10338.8|10348.3|10338.3|10349.1|10339.1|10344.6|10334.6|17
1634626800000|2021-10-19 07:00:00|10343.9|10333.9|10347|10337|10347|10337|10340.5|10330.5|9
1634626810000|2021-10-19 07:00:10|10347.3|10337.3|10357.3|10347.3|10357.6|10347.6|10346.9|10336.9|14
1634626820000|2021-10-19 07:00:20|10358.4|10348.4|10352.3|10342.3|10358.4|10348.4|10352.3|10342.3|5
1634626830000|2021-10-19 07:00:30|10353.4|10343.4|10353.8|10343.8|10353.8|10343.8|10353.4|10343.4|2
1634626840000|2021-10-19 07:00:40|10355.3|10345.3|10356.1|10346.1|10356.1|10346.1|10355.3|10345.3|3
1634626860000|2021-10-19 07:01:00|10356.9|10346.9|10355.4|10345.4|10356.9|10346.9|10355.4|10345.4|5
1634626880000|2021-10-19 07:01:20|10355.6|10345.6|10355.6|10345.6|10355.6|10345.6|10355.6|10345.6|1
1634626890000|2021-10-19 07:01:30|10354.5|10344.5|10352|10342|10354.5|10344.5|10352|10342|3
1634626910000|2021-10-19 07:01:50|10352.3|10342.3|10354.9|10344.9|10354.9|10344.9|10352|10342|5
1634626920000|2021-10-19 07:02:00|10355.4|10345.4|10355|10345|10355.4|10345.4|10354.9|10344.9|4
1634626930000|2021-10-19 07:02:10|10354.1|10344.1|10356.1|10346.1|10356.1|10346.1|10352.9|10342.9|8
1634626940000|2021-10-19 07:02:20|10356|10346|10356|10346|10356|10346|10356|10346|1
1634626950000|2021-10-19 07:02:30|10356.8|10346.8|10359.4|10349.4|10359.8|10349.8|10356.8|10346.8|5
1634626960000|2021-10-19 07:02:40|10359.9|10349.9|10360.1|10350.1|10360.1|10350.1|10359.9|10349.9|2
1634626970000|2021-10-19 07:02:50|10359.5|10349.5|10359.5|10349.5|10359.5|10349.5|10359.5|10349.5|1
1634626990000|2021-10-19 07:03:10|10359.9|10349.9|10360.5|10350.5|10360.5|10350.5|10359.9|10349.9|3
1634627020000|2021-10-19 07:03:40|10360.9|10350.9|10363.3|10353.3|10363.3|10353.3|10360.9|10350.9|2
1634627030000|2021-10-19 07:03:50|10364|10354|10365.3|10355.3|10365.8|10355.8|10364|10354|7
1634627040000|2021-10-19 07:04:00|10365|10355|10365.6|10355.6|10365.6|10355.6|10364.8|10354.8|5
1634627050000|2021-10-19 07:04:10|10365.9|10355.9|10371.4|10361.4|10371.4|10361.4|10365.9|10355.9|7
1634627060000|2021-10-19 07:04:20|10371.3|10361.3|10368.6|10358.6|10371.3|10361.3|10368.4|10358.4|3
1634627070000|2021-10-19 07:04:30|10368.3|10358.3|10368.6|10358.6|10368.6|10358.6|10368.1|10358.1|5
1634627080000|2021-10-19 07:04:40|10368.4|10358.4|10366.1|10356.1|10368.4|10358.4|10366.1|10356.1|5
1634627090000|2021-10-19 07:04:50|10366.6|10356.6|10367.6|10357.6|10367.6|10357.6|10366.6|10356.6|4
1634627100000|2021-10-19 07:05:00|10367.5|10357.5|10365.5|10355.5|10367.5|10357.5|10365.5|10355.5|2
1634627110000|2021-10-19 07:05:10|10364.9|10354.9|10364.1|10354.1|10364.9|10354.9|10363.8|10353.8|3
1634627120000|2021-10-19 07:05:20|10364.6|10354.6|10364.8|10354.8|10365.4|10355.4|10364.6|10354.6|3
1634627130000|2021-10-19 07:05:30|10364.1|10354.1|10363.8|10353.8|10364.1|10354.1|10363.8|10353.8|2
1634627140000|2021-10-19 07:05:40|10363.3|10353.3|10363.3|10353.3|10363.6|10353.6|10363.3|10353.3|3
1634627150000|2021-10-19 07:05:50|10362.6|10352.6|10359.3|10349.3|10362.6|10352.6|10359.3|10349.3|7
1634627160000|2021-10-19 07:06:00|10359.5|10349.5|10359.3|10349.3|10359.6|10349.6|10358.1|10348.1|4
1634627170000|2021-10-19 07:06:10|10359.8|10349.8|10360|10350|10360.1|10350.1|10359.3|10349.3|9
1634627180000|2021-10-19 07:06:20|10360.3|10350.3|10360.3|10350.3|10360.3|10350.3|10360.3|10350.3|1
1634627190000|2021-10-19 07:06:30|10360.5|10350.5|10364.6|10354.6|10364.8|10354.8|10360.5|10350.5|5
1634627200000|2021-10-19 07:06:40|10364.9|10354.9|10365.3|10355.3|10365.3|10355.3|10364.9|10354.9|2
1634627210000|2021-10-19 07:06:50|10366.8|10356.8|10366.1|10356.1|10366.8|10356.8|10366.1|10356.1|2
1634627220000|2021-10-19 07:07:00|10363.8|10353.8|10357.6|10347.6|10363.8|10353.8|10356.8|10346.8|7
1634627230000|2021-10-19 07:07:10|10356.6|10346.6|10357.6|10347.6|10357.6|10347.6|10356.6|10346.6|3
1634627240000|2021-10-19 07:07:20|10358|10348|10357.6|10347.6|10358|10348|10357.6|10347.6|2
1634627250000|2021-10-19 07:07:30|10358.3|10348.3|10358.3|10348.3|10358.3|10348.3|10358.3|10348.3|1
1634627260000|2021-10-19 07:07:40|10357.4|10347.4|10355|10345|10357.4|10347.4|10354.5|10344.5|6
1634627270000|2021-10-19 07:07:50|10355.3|10345.3|10357|10347|10357|10347|10355.3|10345.3|4
1634627280000|2021-10-19 07:08:00|10357.5|10347.5|10358|10348|10358|10348|10357.5|10347.5|3
1634627300000|2021-10-19 07:08:20|10357.9|10347.9|10357.9|10347.9|10357.9|10347.9|10357.9|10347.9|1
1634627310000|2021-10-19 07:08:30|10358|10348|10362.6|10352.6|10362.6|10352.6|10358|10348|5
1634627320000|2021-10-19 07:08:40|10362|10352|10363.1|10353.1|10363.1|10353.1|10361.8|10351.8|6
1634627330000|2021-10-19 07:08:50|10363|10353|10363.6|10353.6|10363.6|10353.6|10363|10353|3
1634627340000|2021-10-19 07:09:00|10363.5|10353.5|10366.3|10356.3|10366.6|10356.6|10363.5|10353.5|5
1634627350000|2021-10-19 07:09:10|10365.6|10355.6|10369.3|10359.3|10370.6|10360.6|10365.6|10355.6|6
1634627360000|2021-10-19 07:09:20|10369.8|10359.8|10362.4|10352.4|10370.8|10360.8|10362.4|10352.4|8
1634627370000|2021-10-19 07:09:30|10362.5|10352.5|10362.6|10352.6|10363.3|10353.3|10360.4|10350.4|10
1634627380000|2021-10-19 07:09:40|10362.5|10352.5|10361.5|10351.5|10362.5|10352.5|10361.4|10351.4|3
1634627390000|2021-10-19 07:09:50|10362|10352|10352.6|10342.6|10362|10352|10352.4|10342.4|14
1634627400000|2021-10-19 07:10:00|10352.8|10342.8|10352.1|10342.1|10352.8|10342.8|10352.1|10342.1|2
1634627410000|2021-10-19 07:10:10|10353.4|10343.4|10353.3|10343.3|10353.9|10343.9|10352.8|10342.8|7
1634627420000|2021-10-19 07:10:20|10353.5|10343.5|10353.6|10343.6|10353.6|10343.6|10353|10343|3
1634627430000|2021-10-19 07:10:30|10353.8|10343.8|10354.5|10344.5|10354.8|10344.8|10353.8|10343.8|4
1634627440000|2021-10-19 07:10:40|10354.8|10344.8|10354.3|10344.3|10354.8|10344.8|10354.1|10344.1|6
1634627450000|2021-10-19 07:10:50|10354.4|10344.4|10354.9|10344.9|10354.9|10344.9|10353.5|10343.5|5
1634627460000|2021-10-19 07:11:00|10354.5|10344.5|10356.3|10346.3|10356.3|10346.3|10354.5|10344.5|4
1634627470000|2021-10-19 07:11:10|10356.8|10346.8|10361|10351|10361.3|10351.3|10356.8|10346.8|4
1634627490000|2021-10-19 07:11:30|10361.5|10351.5|10360.8|10350.8|10361.5|10351.5|10360|10350|8
1634627500000|2021-10-19 07:11:40|10360.4|10350.4|10360.6|10350.6|10360.8|10350.8|10360.1|10350.1|5
1634627510000|2021-10-19 07:11:50|10360.3|10350.3|10356|10346|10360.3|10350.3|10356|10346|2
1634627520000|2021-10-19 07:12:00|10356.4|10346.4|10358.8|10348.8|10359.3|10349.3|10354.8|10344.8|8
1634627530000|2021-10-19 07:12:10|10358.1|10348.1|10350.3|10340.3|10359.4|10349.4|10350.3|10340.3|6
1634627540000|2021-10-19 07:12:20|10350.5|10340.5|10354|10344|10354|10344|10350.3|10340.3|5
1634627550000|2021-10-19 07:12:30|10353.6|10343.6|10350.8|10340.8|10353.6|10343.6|10350|10340|6
1634627560000|2021-10-19 07:12:40|10351.5|10341.5|10350.8|10340.8|10351.5|10341.5|10350.8|10340.8|3
1634627570000|2021-10-19 07:12:50|10350|10340|10350.8|10340.8|10351.3|10341.3|10349|10339|12
1634627580000|2021-10-19 07:13:00|10350.3|10340.3|10355.6|10345.6|10356.6|10346.6|10350.3|10340.3|12
1634627590000|2021-10-19 07:13:10|10355.3|10345.3|10355.5|10345.5|10355.6|10345.6|10354.1|10344.1|8
1634627600000|2021-10-19 07:13:20|10356|10346|10355.6|10345.6|10357.5|10347.5|10355.6|10345.6|10
1634627610000|2021-10-19 07:13:30|10355.5|10345.5|10355.5|10345.5|10355.5|10345.5|10355|10345|3
1634627620000|2021-10-19 07:13:40|10355.8|10345.8|10356.9|10346.9|10357.6|10347.6|10355.8|10345.8|8
1634627630000|2021-10-19 07:13:50|10356.4|10346.4|10356.3|10346.3|10356.4|10346.4|10356.3|10346.3|2
1634627650000|2021-10-19 07:14:10|10355.4|10345.4|10353.3|10343.3|10355.4|10345.4|10353.3|10343.3|2
1634627660000|2021-10-19 07:14:20|10353.5|10343.5|10354.9|10344.9|10354.9|10344.9|10352.8|10342.8|4
1634627670000|2021-10-19 07:14:30|10354.8|10344.8|10353.4|10343.4|10354.8|10344.8|10353.1|10343.1|5
1634627680000|2021-10-19 07:14:40|10353.9|10343.9|10353.9|10343.9|10353.9|10343.9|10353.9|10343.9|1
1634627690000|2021-10-19 07:14:50|10353.4|10343.4|10352|10342|10353.4|10343.4|10351.8|10341.8|3
1634627700000|2021-10-19 07:15:00|10351.8|10341.8|10352.4|10342.4|10352.4|10342.4|10351.4|10341.4|8
1634627710000|2021-10-19 07:15:10|10352.5|10342.5|10354|10344|10354|10344|10352.5|10342.5|3
1634627720000|2021-10-19 07:15:20|10353.6|10343.6|10351|10341|10353.6|10343.6|10351|10341|2
1634627730000|2021-10-19 07:15:30|10351.5|10341.5|10351.4|10341.4|10351.9|10341.9|10351|10341|4
1634627740000|2021-10-19 07:15:40|10351.8|10341.8|10351.5|10341.5|10352|10342|10351.5|10341.5|7
1634627750000|2021-10-19 07:15:50|10351.9|10341.9|10351.5|10341.5|10351.9|10341.9|10351.5|10341.5|2
1634627760000|2021-10-19 07:16:00|10351.9|10341.9|10351.9|10341.9|10351.9|10341.9|10351.9|10341.9|1
1634627770000|2021-10-19 07:16:10|10352|10342|10352.9|10342.9|10354.1|10344.1|10352|10342|4
1634627780000|2021-10-19 07:16:20|10352.6|10342.6|10352.9|10342.9|10352.9|10342.9|10352.4|10342.4|6
1634627790000|2021-10-19 07:16:30|10352.6|10342.6|10352.4|10342.4|10352.6|10342.6|10352.4|10342.4|2
1634627810000|2021-10-19 07:16:50|10352.8|10342.8|10353|10343|10353|10343|10352.8|10342.8|2
1634627820000|2021-10-19 07:17:00|10353.1|10343.1|10355.5|10345.5|10355.5|10345.5|10353.1|10343.1|4
1634627830000|2021-10-19 07:17:10|10356.1|10346.1|10358.8|10348.8|10358.8|10348.8|10356.1|10346.1|4
1634627840000|2021-10-19 07:17:20|10359|10349|10366.3|10356.3|10366.3|10356.3|10359|10349|8
1634627850000|2021-10-19 07:17:30|10366.6|10356.6|10365.9|10355.9|10367.9|10357.9|10365.9|10355.9|7
1634627860000|2021-10-19 07:17:40|10366.1|10356.1|10366.1|10356.1|10366.1|10356.1|10366.1|10356.1|1
1634627880000|2021-10-19 07:18:00|10364.9|10354.9|10358.1|10348.1|10364.9|10354.9|10358.1|10348.1|2
1634627890000|2021-10-19 07:18:10|10358|10348|10358|10348|10358|10348|10358|10348|1
1634627900000|2021-10-19 07:18:20|10350.9|10340.9|10349.8|10339.8|10351.3|10341.3|10349.8|10339.8|6
1634627910000|2021-10-19 07:18:30|10349.9|10339.9|10347.9|10337.9|10354.8|10344.8|10347.9|10337.9|7
1634627920000|2021-10-19 07:18:40|10348.1|10338.1|10344.9|10334.9|10348.1|10338.1|10344.4|10334.4|5
1634627930000|2021-10-19 07:18:50|10345.1|10335.1|10347.9|10337.9|10347.9|10337.9|10345.1|10335.1|4
1634627940000|2021-10-19 07:19:00|10348|10338|10351|10341|10351|10341|10348|10338|6
1634627950000|2021-10-19 07:19:10|10351.3|10341.3|10352|10342|10352|10342|10351.3|10341.3|4
1634627960000|2021-10-19 07:19:20|10352.8|10342.8|10354.9|10344.9|10356.3|10346.3|10352.8|10342.8|4
1634627970000|2021-10-19 07:19:30|10355|10345|10355.8|10345.8|10356.5|10346.5|10355|10345|10
1634628000000|2021-10-19 07:20:00|10357.1|10347.1|10362.5|10352.5|10362.5|10352.5|10357.1|10347.1|4
1634628010000|2021-10-19 07:20:10|10362.3|10352.3|10358.1|10348.1|10362.3|10352.3|10357.5|10347.5|5
1634628020000|2021-10-19 07:20:20|10358.9|10348.9|10358.4|10348.4|10358.9|10348.9|10358.4|10348.4|6
1634628040000|2021-10-19 07:20:40|10359.6|10349.6|10359.6|10349.6|10359.6|10349.6|10359.1|10349.1|3
1634628050000|2021-10-19 07:20:50|10358.8|10348.8|10354.9|10344.9|10358.8|10348.8|10354.9|10344.9|5
1634628060000|2021-10-19 07:21:00|10355|10345|10354.6|10344.6|10355|10345|10354.6|10344.6|2
1634628070000|2021-10-19 07:21:10|10355.1|10345.1|10358.8|10348.8|10358.8|10348.8|10355.1|10345.1|6
1634628080000|2021-10-19 07:21:20|10359.3|10349.3|10359.3|10349.3|10359.3|10349.3|10359.3|10349.3|1
1634628090000|2021-10-19 07:21:30|10359|10349|10358.9|10348.9|10359|10349|10358.9|10348.9|2
1634628100000|2021-10-19 07:21:40|10358.4|10348.4|10356.5|10346.5|10358.4|10348.4|10356|10346|3
1634628110000|2021-10-19 07:21:50|10358|10348|10357.8|10347.8|10358|10348|10356.4|10346.4|3
1634628120000|2021-10-19 07:22:00|10356.6|10346.6|10353.8|10343.8|10360.5|10350.5|10353.8|10343.8|10
1634628130000|2021-10-19 07:22:10|10353.4|10343.4|10352.5|10342.5|10353.4|10343.4|10352.3|10342.3|3
1634628140000|2021-10-19 07:22:20|10352.3|10342.3|10349.4|10339.4|10352.3|10342.3|10349.4|10339.4|9
1634628150000|2021-10-19 07:22:30|10348.9|10338.9|10349.4|10339.4|10349.4|10339.4|10348.1|10338.1|6
1634628160000|2021-10-19 07:22:40|10350.4|10340.4|10346.1|10336.1|10350.4|10340.4|10346.1|10336.1|7
1634628170000|2021-10-19 07:22:50|10345.9|10335.9|10346.9|10336.9|10347.4|10337.4|10345.9|10335.9|8
1634628180000|2021-10-19 07:23:00|10346.6|10336.6|10346.4|10336.4|10347.4|10337.4|10346|10336|6
1634628190000|2021-10-19 07:23:10|10347.9|10337.9|10346.9|10336.9|10347.9|10337.9|10346|10336|6
1634628200000|2021-10-19 07:23:20|10349.5|10339.5|10349.1|10339.1|10349.5|10339.5|10348.9|10338.9|5
1634628210000|2021-10-19 07:23:30|10348.9|10338.9|10339.4|10329.4|10348.9|10338.9|10339.3|10329.3|7
1634628220000|2021-10-19 07:23:40|10339.6|10329.6|10339.6|10329.6|10339.6|10329.6|10339.6|10329.6|1
1634628230000|2021-10-19 07:23:50|10338.3|10328.3|10338.5|10328.5|10338.5|10328.5|10338.3|10328.3|2
1634628240000|2021-10-19 07:24:00|10338.4|10328.4|10332.1|10322.1|10338.6|10328.6|10332.1|10322.1|7
1634628250000|2021-10-19 07:24:10|10333.5|10323.5|10333.9|10323.9|10334.3|10324.3|10333|10323|5
1634628260000|2021-10-19 07:24:20|10333|10323|10337.9|10327.9|10337.9|10327.9|10333|10323|5
1634628270000|2021-10-19 07:24:30|10337|10327|10335.3|10325.3|10337|10327|10334.6|10324.6|6
1634628280000|2021-10-19 07:24:40|10335.6|10325.6|10335.8|10325.8|10336.4|10326.4|10335.3|10325.3|5
1634628290000|2021-10-19 07:24:50|10336|10326|10333|10323|10336.3|10326.3|10332.4|10322.4|8
1634628300000|2021-10-19 07:25:00|10333.4|10323.4|10325.6|10315.6|10334.8|10324.8|10323.9|10313.9|12
1634628310000|2021-10-19 07:25:10|10325.4|10315.4|10326.5|10316.5|10327.5|10317.5|10325.3|10315.3|18
1634628320000|2021-10-19 07:25:20|10326.9|10316.9|10326.3|10316.3|10327.5|10317.5|10324.6|10314.6|12
1634628330000|2021-10-19 07:25:30|10325.6|10315.6|10327|10317|10327|10317|10324.6|10314.6|13
1634628340000|2021-10-19 07:25:40|10327.6|10317.6|10333.1|10323.1|10333.1|10323.1|10327.6|10317.6|4
1634628350000|2021-10-19 07:25:50|10333.6|10323.6|10339|10329|10339|10329|10333.6|10323.6|9
1634628360000|2021-10-19 07:26:00|10339.3|10329.3|10340|10330|10340.4|10330.4|10339.3|10329.3|8
1634628370000|2021-10-19 07:26:10|10339.4|10329.4|10336.9|10326.9|10339.4|10329.4|10335.4|10325.4|6
1634628380000|2021-10-19 07:26:20|10338.1|10328.1|10337|10327|10338.1|10328.1|10335.1|10325.1|8
1634628390000|2021-10-19 07:26:30|10337.3|10327.3|10339.6|10329.6|10339.6|10329.6|10337.3|10327.3|9
1634628400000|2021-10-19 07:26:40|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|1
1634628410000|2021-10-19 07:26:50|10340.9|10330.9|10342.1|10332.1|10343.6|10333.6|10340.9|10330.9|4
1634628420000|2021-10-19 07:27:00|10341.9|10331.9|10341.9|10331.9|10341.9|10331.9|10341.9|10331.9|1
1634628430000|2021-10-19 07:27:10|10340|10330|10336|10326|10340|10330|10336|10326|2
1634628440000|2021-10-19 07:27:20|10336.1|10326.1|10338.9|10328.9|10338.9|10328.9|10335.9|10325.9|4
1634628450000|2021-10-19 07:27:30|10339.4|10329.4|10341.3|10331.3|10341.6|10331.6|10339.4|10329.4|6
1634628460000|2021-10-19 07:27:40|10341|10331|10330.5|10320.5|10341|10331|10329.5|10319.5|7
1634628470000|2021-10-19 07:27:50|10330.9|10320.9|10331.3|10321.3|10331.3|10321.3|10330.9|10320.9|2
1634628480000|2021-10-19 07:28:00|10332.4|10322.4|10328.1|10318.1|10332.9|10322.9|10328.1|10318.1|7
1634628490000|2021-10-19 07:28:10|10328.4|10318.4|10322.6|10312.6|10329.6|10319.6|10321.1|10311.1|15
1634628500000|2021-10-19 07:28:20|10323.4|10313.4|10323.3|10313.3|10323.4|10313.4|10322.8|10312.8|4
1634628510000|2021-10-19 07:28:30|10324|10314|10318.9|10308.9|10324|10314|10318.4|10308.4|7
1634628520000|2021-10-19 07:28:40|10319|10309|10318.4|10308.4|10320|10310|10317.6|10307.6|8
1634628530000|2021-10-19 07:28:50|10318.8|10308.8|10322.8|10312.8|10322.8|10312.8|10318.6|10308.6|14
1634628540000|2021-10-19 07:29:00|10322.6|10312.6|10322.8|10312.8|10322.8|10312.8|10322.3|10312.3|4
1634628550000|2021-10-19 07:29:10|10322.5|10312.5|10326.9|10316.9|10326.9|10316.9|10321.9|10311.9|7
1634628560000|2021-10-19 07:29:20|10327.1|10317.1|10331.1|10321.1|10331.1|10321.1|10327.1|10317.1|3
1634628570000|2021-10-19 07:29:30|10331.5|10321.5|10326.8|10316.8|10331.8|10321.8|10326.8|10316.8|8
1634628580000|2021-10-19 07:29:40|10326.9|10316.9|10327.3|10317.3|10327.3|10317.3|10326.9|10316.9|2
1634628590000|2021-10-19 07:29:50|10327.4|10317.4|10327.4|10317.4|10327.4|10317.4|10327.4|10317.4|1
1634628600000|2021-10-19 07:30:00|10328.4|10318.4|10328.4|10318.4|10332.1|10322.1|10328.4|10318.4|11
1634628620000|2021-10-19 07:30:20|10328.5|10318.5|10330.1|10320.1|10330.9|10320.9|10328.5|10318.5|5
1634628630000|2021-10-19 07:30:30|10329.8|10319.8|10329.6|10319.6|10329.8|10319.8|10329.6|10319.6|2
1634628640000|2021-10-19 07:30:40|10329|10319|10325.9|10315.9|10329.3|10319.3|10325.8|10315.8|5
1634628650000|2021-10-19 07:30:50|10325.4|10315.4|10322.3|10312.3|10325.4|10315.4|10321.6|10311.6|9
1634628660000|2021-10-19 07:31:00|10321.4|10311.4|10320.6|10310.6|10321.8|10311.8|10320.6|10310.6|3
1634628670000|2021-10-19 07:31:10|10313.5|10303.5|10311.8|10301.8|10313.5|10303.5|10311.3|10301.3|10
1634628680000|2021-10-19 07:31:20|10312.1|10302.1|10311.6|10301.6|10312.1|10302.1|10311.3|10301.3|6
1634628690000|2021-10-19 07:31:30|10311.9|10301.9|10309.8|10299.8|10312.5|10302.5|10309|10299|10
1634628700000|2021-10-19 07:31:40|10309.4|10299.4|10308.8|10298.8|10309.9|10299.9|10308.1|10298.1|13
1634628710000|2021-10-19 07:31:50|10308.5|10298.5|10303|10293|10309.3|10299.3|10302|10292|15
1634628720000|2021-10-19 07:32:00|10303.5|10293.5|10303.3|10293.3|10306|10296|10301.1|10291.1|15
1634628730000|2021-10-19 07:32:10|10304.4|10294.4|10293.9|10283.9|10306.9|10296.9|10293.3|10283.3|10
1634628740000|2021-10-19 07:32:20|10294|10284|10293.8|10283.8|10294|10284|10293.8|10283.8|2
1634628750000|2021-10-19 07:32:30|10294.1|10284.1|10292.5|10282.5|10294.1|10284.1|10291.6|10281.6|7
1634628760000|2021-10-19 07:32:40|10292.3|10282.3|10298.8|10288.8|10298.8|10288.8|10292.3|10282.3|10
1634628770000|2021-10-19 07:32:50|10298.9|10288.9|10299.6|10289.6|10300|10290|10298.9|10288.9|5
1634628780000|2021-10-19 07:33:00|10299.1|10289.1|10301.3|10291.3|10302.4|10292.4|10299.1|10289.1|4
1634628790000|2021-10-19 07:33:10|10301.1|10291.1|10301.6|10291.6|10301.6|10291.6|10301|10291|4
1634628800000|2021-10-19 07:33:20|10301.8|10291.8|10301.6|10291.6|10301.8|10291.8|10301.6|10291.6|2
1634628810000|2021-10-19 07:33:30|10301.8|10291.8|10302|10292|10302|10292|10301.8|10291.8|2
1634628820000|2021-10-19 07:33:40|10302.1|10292.1|10299.5|10289.5|10302.1|10292.1|10298.8|10288.8|7
1634628830000|2021-10-19 07:33:50|10300|10290|10293.4|10283.4|10300|10290|10293.4|10283.4|5
1634628840000|2021-10-19 07:34:00|10293.1|10283.1|10292.1|10282.1|10294|10284|10292.1|10282.1|5
1634628850000|2021-10-19 07:34:10|10291.9|10281.9|10288.4|10278.4|10292|10282|10288.4|10278.4|4
1634628860000|2021-10-19 07:34:20|10288.6|10278.6|10288.6|10278.6|10290|10280|10288.6|10278.6|5
1634628870000|2021-10-19 07:34:30|10288.9|10278.9|10287.4|10277.4|10288.9|10278.9|10287.4|10277.4|4
1634628880000|2021-10-19 07:34:40|10286.9|10276.9|10286.8|10276.8|10287.1|10277.1|10286.1|10276.1|4
1634628890000|2021-10-19 07:34:50|10287.5|10277.5|10293.9|10283.9|10293.9|10283.9|10287.5|10277.5|15
1634628900000|2021-10-19 07:35:00|10293.6|10283.6|10293.6|10283.6|10295|10285|10293.3|10283.3|13
1634628910000|2021-10-19 07:35:10|10294|10284|10290.6|10280.6|10294|10284|10290.6|10280.6|3
1634628920000|2021-10-19 07:35:20|10290.8|10280.8|10290.5|10280.5|10290.9|10280.9|10290.5|10280.5|3
1634628930000|2021-10-19 07:35:30|10290.6|10280.6|10288.3|10278.3|10290.6|10280.6|10288.3|10278.3|3
1634628940000|2021-10-19 07:35:40|10288.9|10278.9|10289.1|10279.1|10289.3|10279.3|10288|10278|7
1634628950000|2021-10-19 07:35:50|10289.3|10279.3|10288.9|10278.9|10289.5|10279.5|10287.8|10277.8|6
1634628960000|2021-10-19 07:36:00|10288.3|10278.3|10288.9|10278.9|10288.9|10278.9|10287.1|10277.1|9
1634628970000|2021-10-19 07:36:10|10289|10279|10290|10280|10290.5|10280.5|10289|10279|7
1634628980000|2021-10-19 07:36:20|10290.4|10280.4|10291.1|10281.1|10291.1|10281.1|10289.5|10279.5|5
1634628990000|2021-10-19 07:36:30|10291|10281|10290.3|10280.3|10291|10281|10290.3|10280.3|4
1634629000000|2021-10-19 07:36:40|10290.5|10280.5|10290.5|10280.5|10290.5|10280.5|10290.5|10280.5|1
1634629020000|2021-10-19 07:37:00|10290|10280|10290|10280|10290|10280|10290|10280|1
1634629030000|2021-10-19 07:37:10|10290.5|10280.5|10291.8|10281.8|10291.8|10281.8|10290.5|10280.5|4
1634629040000|2021-10-19 07:37:20|10291.3|10281.3|10290.8|10280.8|10291.3|10281.3|10290.8|10280.8|2
1634629050000|2021-10-19 07:37:30|10290.5|10280.5|10289.1|10279.1|10290.5|10280.5|10289.1|10279.1|5
1634629060000|2021-10-19 07:37:40|10289.4|10279.4|10288.1|10278.1|10289.4|10279.4|10286.9|10276.9|10
1634629070000|2021-10-19 07:37:50|10287.8|10277.8|10288.3|10278.3|10288.3|10278.3|10287.5|10277.5|10
1634629080000|2021-10-19 07:38:00|10288.9|10278.9|10294.3|10284.3|10294.5|10284.5|10288.9|10278.9|12
1634629090000|2021-10-19 07:38:10|10294.4|10284.4|10295.6|10285.6|10295.6|10285.6|10294.4|10284.4|12
1634629100000|2021-10-19 07:38:20|10295.3|10285.3|10298.5|10288.5|10298.5|10288.5|10295.3|10285.3|9
1634629110000|2021-10-19 07:38:30|10298.6|10288.6|10296.8|10286.8|10298.6|10288.6|10296.5|10286.5|5
1634629120000|2021-10-19 07:38:40|10298|10288|10300|10290|10300.1|10290.1|10297.5|10287.5|7
1634629130000|2021-10-19 07:38:50|10300.4|10290.4|10298.8|10288.8|10301.9|10291.9|10298.8|10288.8|6
1634629140000|2021-10-19 07:39:00|10299.1|10289.1|10299.5|10289.5|10300.8|10290.8|10299.1|10289.1|6
1634629150000|2021-10-19 07:39:10|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|1
1634629160000|2021-10-19 07:39:20|10299.1|10289.1|10300.8|10290.8|10300.8|10290.8|10299.1|10289.1|8
1634629170000|2021-10-19 07:39:30|10301|10291|10300.8|10290.8|10301|10291|10300.5|10290.5|12
1634629180000|2021-10-19 07:39:40|10302.3|10292.3|10302.1|10292.1|10302.3|10292.3|10301|10291|7
1634629190000|2021-10-19 07:39:50|10302.4|10292.4|10300|10290|10303.1|10293.1|10300|10290|5
1634629200000|2021-10-19 07:40:00|10299.5|10289.5|10295.4|10285.4|10299.5|10289.5|10295.4|10285.4|4
1634629210000|2021-10-19 07:40:10|10295.6|10285.6|10297.3|10287.3|10297.3|10287.3|10295.6|10285.6|5
1634629220000|2021-10-19 07:40:20|10295.8|10285.8|10295.6|10285.6|10297.1|10287.1|10295.6|10285.6|4
1634629230000|2021-10-19 07:40:30|10294.4|10284.4|10295.1|10285.1|10295.5|10285.5|10293|10283|9
1634629240000|2021-10-19 07:40:40|10295.4|10285.4|10295.5|10285.5|10295.5|10285.5|10295.4|10285.4|2
1634629250000|2021-10-19 07:40:50|10295|10285|10294.3|10284.3|10295|10285|10292.9|10282.9|10
1634629260000|2021-10-19 07:41:00|10293.4|10283.4|10290.4|10280.4|10293.4|10283.4|10290.4|10280.4|2
1634629270000|2021-10-19 07:41:10|10291|10281|10291|10281|10291|10281|10291|10281|1
1634629290000|2021-10-19 07:41:30|10290.1|10280.1|10293.6|10283.6|10293.6|10283.6|10290.1|10280.1|5
1634629300000|2021-10-19 07:41:40|10293.9|10283.9|10293.8|10283.8|10295|10285|10293.8|10283.8|4
1634629310000|2021-10-19 07:41:50|10294|10284|10294|10284|10294|10284|10294|10284|1
1634629320000|2021-10-19 07:42:00|10293.4|10283.4|10301.3|10291.3|10301.3|10291.3|10293.4|10283.4|5
1634629330000|2021-10-19 07:42:10|10301|10291|10301.4|10291.4|10301.4|10291.4|10298.9|10288.9|8
1634629340000|2021-10-19 07:42:20|10302.5|10292.5|10307.9|10297.9|10310|10300|10302.5|10292.5|13
1634629350000|2021-10-19 07:42:30|10308.1|10298.1|10312.3|10302.3|10318|10308|10308.1|10298.1|19
1634629360000|2021-10-19 07:42:40|10311.8|10301.8|10315.1|10305.1|10315.1|10305.1|10311.8|10301.8|9
1634629370000|2021-10-19 07:42:50|10315.3|10305.3|10315.8|10305.8|10315.8|10305.8|10312.4|10302.4|10
1634629380000|2021-10-19 07:43:00|10316|10306|10316|10306|10318.1|10308.1|10316|10306|7
1634629390000|2021-10-19 07:43:10|10315.3|10305.3|10307.6|10297.6|10315.3|10305.3|10307|10297|5
1634629400000|2021-10-19 07:43:20|10307.3|10297.3|10312.8|10302.8|10313|10303|10307.3|10297.3|9
1634629410000|2021-10-19 07:43:30|10312.1|10302.1|10312.4|10302.4|10312.4|10302.4|10311.5|10301.5|3
1634629420000|2021-10-19 07:43:40|10311.5|10301.5|10312.5|10302.5|10312.5|10302.5|10311.5|10301.5|5
1634629430000|2021-10-19 07:43:50|10311.5|10301.5|10313.8|10303.8|10313.8|10303.8|10311.5|10301.5|4
1634629440000|2021-10-19 07:44:00|10314|10304|10313.1|10303.1|10314|10304|10313.1|10303.1|5
1634629450000|2021-10-19 07:44:10|10313.6|10303.6|10313.6|10303.6|10313.6|10303.6|10313.6|10303.6|1
1634629470000|2021-10-19 07:44:30|10313|10303|10311.8|10301.8|10313|10303|10311.8|10301.8|3
1634629480000|2021-10-19 07:44:40|10311.3|10301.3|10313.3|10303.3|10313.3|10303.3|10311.3|10301.3|4
1634629500000|2021-10-19 07:45:00|10312.4|10302.4|10312.4|10302.4|10313|10303|10311.8|10301.8|9
1634629510000|2021-10-19 07:45:10|10312.9|10302.9|10313.3|10303.3|10313.5|10303.5|10312.4|10302.4|5
1634629520000|2021-10-19 07:45:20|10312.8|10302.8|10314.9|10304.9|10315.5|10305.5|10312.8|10302.8|11
1634629530000|2021-10-19 07:45:30|10315.5|10305.5|10314.3|10304.3|10315.5|10305.5|10314.3|10304.3|3
1634629540000|2021-10-19 07:45:40|10314.6|10304.6|10314.6|10304.6|10314.6|10304.6|10314.6|10304.6|1
1634629550000|2021-10-19 07:45:50|10313.6|10303.6|10310.3|10300.3|10313.6|10303.6|10310.3|10300.3|8
1634629560000|2021-10-19 07:46:00|10310.5|10300.5|10310.5|10300.5|10310.5|10300.5|10310.1|10300.1|3
1634629570000|2021-10-19 07:46:10|10311|10301|10311.3|10301.3|10311.3|10301.3|10311|10301|2
1634629580000|2021-10-19 07:46:20|10312.5|10302.5|10312.5|10302.5|10312.5|10302.5|10312.5|10302.5|1
1634629590000|2021-10-19 07:46:30|10313.3|10303.3|10313.3|10303.3|10313.3|10303.3|10313.3|10303.3|1
1634629600000|2021-10-19 07:46:40|10312.4|10302.4|10312.8|10302.8|10312.8|10302.8|10312.4|10302.4|3
1634629610000|2021-10-19 07:46:50|10312.6|10302.6|10313.3|10303.3|10313.3|10303.3|10312.6|10302.6|5
1634629620000|2021-10-19 07:47:00|10313.4|10303.4|10313.4|10303.4|10314.3|10304.3|10313.4|10303.4|3
1634629630000|2021-10-19 07:47:10|10314.3|10304.3|10314.5|10304.5|10314.5|10304.5|10313.6|10303.6|4
1634629640000|2021-10-19 07:47:20|10315|10305|10315|10305|10315|10305|10315|10305|1
1634629650000|2021-10-19 07:47:30|10315.5|10305.5|10314.8|10304.8|10316.4|10306.4|10314.8|10304.8|4
1634629660000|2021-10-19 07:47:40|10313.9|10303.9|10312.4|10302.4|10313.9|10303.9|10312.4|10302.4|4
1634629690000|2021-10-19 07:48:10|10313.3|10303.3|10316.3|10306.3|10316.3|10306.3|10313.3|10303.3|3
1634629700000|2021-10-19 07:48:20|10317.4|10307.4|10317.4|10307.4|10317.4|10307.4|10317.4|10307.4|1
1634629710000|2021-10-19 07:48:30|10316.8|10306.8|10321.1|10311.1|10321.1|10311.1|10316|10306|6
1634629720000|2021-10-19 07:48:40|10321.3|10311.3|10323.1|10313.1|10323.1|10313.1|10321.3|10311.3|6
1634629760000|2021-10-19 07:49:20|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|10321.9|10311.9|3
1634629770000|2021-10-19 07:49:30|10321.9|10311.9|10321.9|10311.9|10321.9|10311.9|10321.9|10311.9|1
1634629780000|2021-10-19 07:49:40|10322.1|10312.1|10322.3|10312.3|10322.3|10312.3|10322.1|10312.1|2
1634629790000|2021-10-19 07:49:50|10321.9|10311.9|10315.1|10305.1|10321.9|10311.9|10315.1|10305.1|4
1634629800000|2021-10-19 07:50:00|10314.9|10304.9|10313.9|10303.9|10314.9|10304.9|10313.9|10303.9|6
1634629810000|2021-10-19 07:50:10|10313.6|10303.6|10319.1|10309.1|10319.1|10309.1|10313.6|10303.6|6
1634629820000|2021-10-19 07:50:20|10320.4|10310.4|10321.5|10311.5|10321.5|10311.5|10320.4|10310.4|3
1634629840000|2021-10-19 07:50:40|10321.3|10311.3|10321.5|10311.5|10321.5|10311.5|10321.3|10311.3|2
1634629870000|2021-10-19 07:51:10|10321.3|10311.3|10321.3|10311.3|10321.3|10311.3|10321.3|10311.3|1
1634629880000|2021-10-19 07:51:20|10321.1|10311.1|10321|10311|10321.1|10311.1|10321|10311|2
1634629900000|2021-10-19 07:51:40|10321.3|10311.3|10322.3|10312.3|10322.3|10312.3|10321.3|10311.3|3
1634629920000|2021-10-19 07:52:00|10322.6|10312.6|10322.9|10312.9|10322.9|10312.9|10322.6|10312.6|2
1634629950000|2021-10-19 07:52:30|10323|10313|10322.4|10312.4|10323|10313|10322.4|10312.4|3
1634629960000|2021-10-19 07:52:40|10322.5|10312.5|10322.5|10312.5|10322.8|10312.8|10322.5|10312.5|4
1634629970000|2021-10-19 07:52:50|10322.4|10312.4|10322.5|10312.5|10322.5|10312.5|10322.4|10312.4|2
1634629980000|2021-10-19 07:53:00|10322.4|10312.4|10322.5|10312.5|10322.5|10312.5|10322.4|10312.4|2
1634629990000|2021-10-19 07:53:10|10322.3|10312.3|10321.1|10311.1|10322.3|10312.3|10321.1|10311.1|2
1634630020000|2021-10-19 07:53:40|10321.5|10311.5|10321.8|10311.8|10321.8|10311.8|10321.5|10311.5|2
1634630030000|2021-10-19 07:53:50|10322.1|10312.1|10322.5|10312.5|10322.5|10312.5|10322.1|10312.1|2
1634630040000|2021-10-19 07:54:00|10322.8|10312.8|10322.5|10312.5|10322.8|10312.8|10322.5|10312.5|2
1634630060000|2021-10-19 07:54:20|10322.1|10312.1|10322.4|10312.4|10322.4|10312.4|10322.1|10312.1|2
1634630100000|2021-10-19 07:55:00|10322.5|10312.5|10322.5|10312.5|10322.5|10312.5|10322.5|10312.5|1
1634630110000|2021-10-19 07:55:10|10322.4|10312.4|10323|10313|10323.9|10313.9|10322.4|10312.4|5
1634630150000|2021-10-19 07:55:50|10322.4|10312.4|10322.1|10312.1|10322.4|10312.4|10322.1|10312.1|2
1634630170000|2021-10-19 07:56:10|10321.9|10311.9|10320.6|10310.6|10321.9|10311.9|10320.6|10310.6|2
1634630180000|2021-10-19 07:56:20|10320.8|10310.8|10320.8|10310.8|10320.8|10310.8|10320.8|10310.8|1
1634630190000|2021-10-19 07:56:30|10321.3|10311.3|10323.8|10313.8|10323.8|10313.8|10321.3|10311.3|5
1634630220000|2021-10-19 07:57:00|10324|10314|10323.8|10313.8|10324|10314|10323.8|10313.8|2
1634630230000|2021-10-19 07:57:10|10324.4|10314.4|10324.3|10314.3|10324.4|10314.4|10324.3|10314.3|2
1634630240000|2021-10-19 07:57:20|10323.8|10313.8|10323|10313|10323.8|10313.8|10323|10313|3
1634630250000|2021-10-19 07:57:30|10322.1|10312.1|10322|10312|10323|10313|10322|10312|4
1634630260000|2021-10-19 07:57:40|10312.5|10302.5|10307.5|10297.5|10312.5|10302.5|10307.5|10297.5|10
1634630270000|2021-10-19 07:57:50|10306.9|10296.9|10305.6|10295.6|10306.9|10296.9|10305.6|10295.6|4
1634630280000|2021-10-19 07:58:00|10304|10294|10304.4|10294.4|10304.4|10294.4|10303.6|10293.6|3
1634630290000|2021-10-19 07:58:10|10304.3|10294.3|10303.5|10293.5|10304.3|10294.3|10303|10293|5
1634630300000|2021-10-19 07:58:20|10304.5|10294.5|10306|10296|10306|10296|10303.9|10293.9|7
1634630310000|2021-10-19 07:58:30|10306.5|10296.5|10304.1|10294.1|10306.5|10296.5|10304.1|10294.1|3
1634630340000|2021-10-19 07:59:00|10302.9|10292.9|10311.5|10301.5|10311.5|10301.5|10302.9|10292.9|8
1634630350000|2021-10-19 07:59:10|10311.1|10301.1|10311.5|10301.5|10311.5|10301.5|10311.1|10301.1|2
1634630370000|2021-10-19 07:59:30|10311|10301|10311|10301|10311.3|10301.3|10311|10301|3
1634630380000|2021-10-19 07:59:40|10311.3|10301.3|10314.6|10304.6|10314.6|10304.6|10311.3|10301.3|5
1634630400000|2021-10-19 08:00:00|10313.8|10303.8|10310.9|10300.9|10313.8|10303.8|10310.9|10300.9|5
1634630420000|2021-10-19 08:00:20|10311.4|10301.4|10317.9|10307.9|10317.9|10307.9|10311.4|10301.4|7
1634630430000|2021-10-19 08:00:30|10318|10308|10321|10311|10321|10311|10318|10308|7
1634630440000|2021-10-19 08:00:40|10321.3|10311.3|10321|10311|10321.5|10311.5|10321|10311|5
1634630450000|2021-10-19 08:00:50|10321.5|10311.5|10323.4|10313.4|10323.5|10313.5|10321.5|10311.5|5
1634630460000|2021-10-19 08:01:00|10322.3|10312.3|10322|10312|10322.3|10312.3|10320.9|10310.9|7
1634630470000|2021-10-19 08:01:10|10322.3|10312.3|10321.4|10311.4|10322.3|10312.3|10320|10310|4
1634630480000|2021-10-19 08:01:20|10320.9|10310.9|10320.9|10310.9|10320.9|10310.9|10320.9|10310.9|1
1634630490000|2021-10-19 08:01:30|10320.6|10310.6|10318.4|10308.4|10320.6|10310.6|10318.4|10308.4|5
1634630500000|2021-10-19 08:01:40|10318.5|10308.5|10320.1|10310.1|10320.1|10310.1|10318.5|10308.5|3
1634630530000|2021-10-19 08:02:10|10319.6|10309.6|10318.5|10308.5|10319.6|10309.6|10317.9|10307.9|6
1634630540000|2021-10-19 08:02:20|10318.8|10308.8|10319|10309|10319.4|10309.4|10318.8|10308.8|4
1634630560000|2021-10-19 08:02:40|10319.3|10309.3|10319.3|10309.3|10319.3|10309.3|10319.3|10309.3|1
1634630570000|2021-10-19 08:02:50|10318.6|10308.6|10317.3|10307.3|10318.6|10308.6|10317.3|10307.3|3
1634630580000|2021-10-19 08:03:00|10316.1|10306.1|10315|10305|10316.1|10306.1|10315|10305|2
1634630590000|2021-10-19 08:03:10|10315.3|10305.3|10323.4|10313.4|10324.3|10314.3|10315.3|10305.3|14
1634630600000|2021-10-19 08:03:20|10323.6|10313.6|10322.5|10312.5|10324.4|10314.4|10322.5|10312.5|4
1634630610000|2021-10-19 08:03:30|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|1
1634630620000|2021-10-19 08:03:40|10323.3|10313.3|10322.5|10312.5|10323.5|10313.5|10322.5|10312.5|4
1634630630000|2021-10-19 08:03:50|10322.8|10312.8|10323.9|10313.9|10323.9|10313.9|10322.8|10312.8|2
1634630640000|2021-10-19 08:04:00|10323.6|10313.6|10323.6|10313.6|10324.3|10314.3|10323.3|10313.3|5
1634630650000|2021-10-19 08:04:10|10323.4|10313.4|10327.5|10317.5|10327.6|10317.6|10318.9|10308.9|11
1634630660000|2021-10-19 08:04:20|10328.1|10318.1|10331.6|10321.6|10336|10326|10327.9|10317.9|15
1634630670000|2021-10-19 08:04:30|10331.5|10321.5|10331.9|10321.9|10331.9|10321.9|10331.5|10321.5|2
1634630680000|2021-10-19 08:04:40|10333.6|10323.6|10335.8|10325.8|10335.8|10325.8|10333.6|10323.6|3
1634630690000|2021-10-19 08:04:50|10336.1|10326.1|10337.6|10327.6|10337.6|10327.6|10336.1|10326.1|3
1634630700000|2021-10-19 08:05:00|10337.9|10327.9|10338.6|10328.6|10339.1|10329.1|10337.9|10327.9|5
1634630710000|2021-10-19 08:05:10|10339|10329|10342.5|10332.5|10342.5|10332.5|10339|10329|3
1634630720000|2021-10-19 08:05:20|10342.1|10332.1|10341.6|10331.6|10342.1|10332.1|10341.6|10331.6|2
1634630730000|2021-10-19 08:05:30|10342|10332|10341.4|10331.4|10342.6|10332.6|10341.3|10331.3|8
1634630740000|2021-10-19 08:05:40|10341.6|10331.6|10340.9|10330.9|10342.4|10332.4|10338.9|10328.9|9
1634630750000|2021-10-19 08:05:50|10340.4|10330.4|10342|10332|10342.3|10332.3|10335.4|10325.4|11
1634630760000|2021-10-19 08:06:00|10342.4|10332.4|10349.8|10339.8|10349.9|10339.9|10342.1|10332.1|8
1634630770000|2021-10-19 08:06:10|10350.3|10340.3|10349.5|10339.5|10351.9|10341.9|10347.9|10337.9|13
1634630780000|2021-10-19 08:06:20|10349.1|10339.1|10347.5|10337.5|10349.1|10339.1|10347.5|10337.5|6
1634630790000|2021-10-19 08:06:30|10348.3|10338.3|10351|10341|10351|10341|10347.9|10337.9|7
1634630800000|2021-10-19 08:06:40|10350.8|10340.8|10350.5|10340.5|10350.8|10340.8|10350.5|10340.5|2
1634630810000|2021-10-19 08:06:50|10350.9|10340.9|10350.6|10340.6|10351.5|10341.5|10350.5|10340.5|7
1634630820000|2021-10-19 08:07:00|10349.4|10339.4|10347.3|10337.3|10349.4|10339.4|10347.3|10337.3|4
1634630830000|2021-10-19 08:07:10|10346.3|10336.3|10345|10335|10346.3|10336.3|10345|10335|2
1634630850000|2021-10-19 08:07:30|10344.5|10334.5|10343.9|10333.9|10344.5|10334.5|10343.9|10333.9|3
1634630860000|2021-10-19 08:07:40|10344.3|10334.3|10344.3|10334.3|10345|10335|10344.3|10334.3|3
1634630870000|2021-10-19 08:07:50|10344.5|10334.5|10345|10335|10345|10335|10344.5|10334.5|2
1634630880000|2021-10-19 08:08:00|10344.8|10334.8|10344.8|10334.8|10345|10335|10344.8|10334.8|3
1634630890000|2021-10-19 08:08:10|10345|10335|10344.8|10334.8|10345|10335|10344.8|10334.8|2
1634630900000|2021-10-19 08:08:20|10344|10334|10343.6|10333.6|10344|10334|10343.6|10333.6|2
1634630910000|2021-10-19 08:08:30|10344|10334|10343.6|10333.6|10344|10334|10343.6|10333.6|2
1634630920000|2021-10-19 08:08:40|10343.8|10333.8|10343|10333|10344.8|10334.8|10343|10333|5
1634630930000|2021-10-19 08:08:50|10342.5|10332.5|10341|10331|10342.5|10332.5|10339.6|10329.6|6
1634630940000|2021-10-19 08:09:00|10340.5|10330.5|10341|10331|10341|10331|10340|10330|3
1634630950000|2021-10-19 08:09:10|10340.5|10330.5|10340.5|10330.5|10340.5|10330.5|10337.5|10327.5|4
1634630960000|2021-10-19 08:09:20|10340.3|10330.3|10339|10329|10340.3|10330.3|10338.1|10328.1|4
1634630970000|2021-10-19 08:09:30|10338.6|10328.6|10338.6|10328.6|10338.6|10328.6|10338.6|10328.6|1
1634630980000|2021-10-19 08:09:40|10338.1|10328.1|10337.3|10327.3|10338.1|10328.1|10337.1|10327.1|4
1634630990000|2021-10-19 08:09:50|10337|10327|10334.1|10324.1|10337|10327|10334.1|10324.1|5
1634631000000|2021-10-19 08:10:00|10333.4|10323.4|10332.1|10322.1|10333.4|10323.4|10332.1|10322.1|2
1634631010000|2021-10-19 08:10:10|10332.8|10322.8|10333.9|10323.9|10334|10324|10332.1|10322.1|5
1634631020000|2021-10-19 08:10:20|10333.4|10323.4|10334.6|10324.6|10334.6|10324.6|10333.4|10323.4|3
1634631040000|2021-10-19 08:10:40|10334.5|10324.5|10334|10324|10334.5|10324.5|10334|10324|2
1634631060000|2021-10-19 08:11:00|10334.5|10324.5|10338.1|10328.1|10339|10329|10334.5|10324.5|5
1634631070000|2021-10-19 08:11:10|10337.8|10327.8|10338.9|10328.9|10338.9|10328.9|10337.8|10327.8|2
1634631080000|2021-10-19 08:11:20|10340.8|10330.8|10340.3|10330.3|10340.8|10330.8|10340.3|10330.3|2
1634631090000|2021-10-19 08:11:30|10340.8|10330.8|10341.5|10331.5|10342.4|10332.4|10340.8|10330.8|4
1634631100000|2021-10-19 08:11:40|10342|10332|10340|10330|10342.3|10332.3|10339.6|10329.6|5
1634631110000|2021-10-19 08:11:50|10339.5|10329.5|10336.6|10326.6|10339.5|10329.5|10336.6|10326.6|2
1634631120000|2021-10-19 08:12:00|10336.3|10326.3|10336.9|10326.9|10336.9|10326.9|10336.3|10326.3|2
1634631130000|2021-10-19 08:12:10|10337.1|10327.1|10337.4|10327.4|10337.6|10327.6|10337.1|10327.1|4
1634631140000|2021-10-19 08:12:20|10337.1|10327.1|10337.4|10327.4|10337.4|10327.4|10337.1|10327.1|2
1634631150000|2021-10-19 08:12:30|10337.1|10327.1|10335.8|10325.8|10337.4|10327.4|10335.8|10325.8|4
1634631160000|2021-10-19 08:12:40|10336.1|10326.1|10336|10326|10336.1|10326.1|10336|10326|2
1634631170000|2021-10-19 08:12:50|10337.1|10327.1|10337.3|10327.3|10337.3|10327.3|10337.1|10327.1|2
1634631180000|2021-10-19 08:13:00|10337|10327|10337.3|10327.3|10337.3|10327.3|10337|10327|4
1634631220000|2021-10-19 08:13:40|10338.4|10328.4|10338.4|10328.4|10338.4|10328.4|10338.4|10328.4|1
1634631230000|2021-10-19 08:13:50|10337.3|10327.3|10337.3|10327.3|10337.3|10327.3|10337.3|10327.3|1
1634631250000|2021-10-19 08:14:10|10337.1|10327.1|10337.1|10327.1|10337.1|10327.1|10337.1|10327.1|1
1634631260000|2021-10-19 08:14:20|10336|10326|10334.5|10324.5|10336|10326|10332.9|10322.9|5
1634631270000|2021-10-19 08:14:30|10333.5|10323.5|10336|10326|10336.4|10326.4|10333.5|10323.5|3
1634631280000|2021-10-19 08:14:40|10335.9|10325.9|10335.6|10325.6|10336|10326|10335.4|10325.4|7
1634631290000|2021-10-19 08:14:50|10335.4|10325.4|10335.4|10325.4|10335.4|10325.4|10335.4|10325.4|1
1634631300000|2021-10-19 08:15:00|10335.6|10325.6|10337|10327|10337.6|10327.6|10335.6|10325.6|6
1634631310000|2021-10-19 08:15:10|10336.9|10326.9|10337.6|10327.6|10337.6|10327.6|10336.9|10326.9|2
1634631320000|2021-10-19 08:15:20|10338.1|10328.1|10339.6|10329.6|10340.8|10330.8|10338.1|10328.1|6
1634631330000|2021-10-19 08:15:30|10339.4|10329.4|10339.8|10329.8|10339.8|10329.8|10339.3|10329.3|4
1634631340000|2021-10-19 08:15:40|10339.6|10329.6|10339.6|10329.6|10339.6|10329.6|10339.6|10329.6|1
1634631370000|2021-10-19 08:16:10|10339.9|10329.9|10339.6|10329.6|10340.6|10330.6|10339.6|10329.6|5
1634631380000|2021-10-19 08:16:20|10338.5|10328.5|10337|10327|10338.5|10328.5|10337|10327|3
1634631400000|2021-10-19 08:16:40|10337.3|10327.3|10337.3|10327.3|10337.3|10327.3|10337.3|10327.3|1
1634631410000|2021-10-19 08:16:50|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|1
1634631420000|2021-10-19 08:17:00|10336|10326|10333.1|10323.1|10336|10326|10333.1|10323.1|2
1634631430000|2021-10-19 08:17:10|10331.4|10321.4|10331.3|10321.3|10331.4|10321.4|10331.3|10321.3|2
1634631440000|2021-10-19 08:17:20|10330.3|10320.3|10328.6|10318.6|10330.3|10320.3|10328.6|10318.6|3
1634631450000|2021-10-19 08:17:30|10328.5|10316|10327.3|10314.8|10328.5|10316|10327.3|10314.8|2
1634631460000|2021-10-19 08:17:40|10326.5|10315.5|10326.5|10315|10326.5|10315.5|10326.5|10314.8|3
1634631470000|2021-10-19 08:17:50||10315.5||10315.5||10315.5||10315.5|1
1634631480000|2021-10-19 08:18:00|10322.8|10312.8|10323.5|10313.5|10323.5|10313.5|10322.8|10312.8|2
1634631490000|2021-10-19 08:18:10|10323.3|10313.3|10323|10313|10323.3|10313.3|10323|10313|2
1634631500000|2021-10-19 08:18:20|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|1
1634631520000|2021-10-19 08:18:40|10322|10312|10322|10312|10322|10312|10322|10312|1
1634631530000|2021-10-19 08:18:50|10321.6|10311.6|10321|10311|10321.6|10311.6|10321|10311|2
1634631540000|2021-10-19 08:19:00|10321.1|10311.1|10321.9|10311.9|10321.9|10311.9|10321.1|10311.1|3
1634631550000|2021-10-19 08:19:10|10322.1|10312.1|10322.1|10312.1|10322.1|10312.1|10322.1|10312.1|1
1634631570000|2021-10-19 08:19:30|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|1
1634631580000|2021-10-19 08:19:40|10322.6|10312.6|10322.6|10312.6|10322.9|10312.9|10322.6|10312.6|3
1634631590000|2021-10-19 08:19:50|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|1
1634631610000|2021-10-19 08:20:10|10322.9|10312.9|10322.9|10312.9|10322.9|10312.9|10322.9|10312.9|1
1634631620000|2021-10-19 08:20:20|10323.3|10313.3|10323.8|10313.8|10323.8|10313.8|10323.3|10313.3|2
1634631630000|2021-10-19 08:20:30|10324.5|10314.5|10321.9|10311.9|10324.5|10314.5|10321.9|10311.9|2
1634631640000|2021-10-19 08:20:40|10322|10312|10321.8|10311.8|10322|10312|10321.8|10311.8|2
1634631650000|2021-10-19 08:20:50|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|10321.8|10311.8|4
1634631660000|2021-10-19 08:21:00|10322.5|10312.5|10316.4|10306.4|10322.5|10312.5|10316.4|10306.4|9
1634631670000|2021-10-19 08:21:10|10315.9|10305.9|10315.9|10305.9|10315.9|10305.9|10315.9|10305.9|1
1634631680000|2021-10-19 08:21:20|10315.8|10305.8|10315.8|10305.8|10315.8|10305.8|10315.8|10305.8|1
1634631690000|2021-10-19 08:21:30|10315.4|10305.4|10311.3|10301.3|10315.4|10305.4|10311.3|10301.3|2
1634631700000|2021-10-19 08:21:40|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|10311.4|10301.4|1
1634631710000|2021-10-19 08:21:50|10310.3|10300.3|10310.3|10300.3|10310.3|10300.3|10310.3|10300.3|1
1634631720000|2021-10-19 08:22:00|10310.1|10300.1|10310.1|10300.1|10310.1|10300.1|10310.1|10300.1|1
1634631740000|2021-10-19 08:22:20|10310.3|10300.3|10310.3|10300.3|10310.3|10300.3|10310.3|10300.3|1
1634631750000|2021-10-19 08:22:30|10309.8|10299.8|10308.6|10298.6|10309.8|10299.8|10308.6|10298.6|4
1634631760000|2021-10-19 08:22:40|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|1
1634631770000|2021-10-19 08:22:50|10310.5|10300.5|10309.5|10299.5|10310.5|10300.5|10309.5|10299.5|2
1634631780000|2021-10-19 08:23:00|10310.1|10300.1|10310.9|10300.9|10310.9|10300.9|10309.8|10299.8|3
1634631790000|2021-10-19 08:23:10|10309.8|10299.8|10310.9|10300.9|10310.9|10300.9|10308.3|10298.3|5
1634631800000|2021-10-19 08:23:20|10311.1|10301.1|10314.8|10304.8|10314.8|10304.8|10311.1|10301.1|4
1634631820000|2021-10-19 08:23:40|10315.6|10305.6|10315|10305|10316.5|10306.5|10315|10305|7
1634631830000|2021-10-19 08:23:50|10307.3|10297.3|10306.1|10296.1|10307.3|10297.3|10305.9|10295.9|6
1634631860000|2021-10-19 08:24:20|10306.6|10296.6|10307.8|10297.8|10307.8|10297.8|10306.6|10296.6|3
1634631870000|2021-10-19 08:24:30|10307.6|10297.6|10307.3|10297.3|10307.6|10297.6|10306.4|10296.4|3
1634631890000|2021-10-19 08:24:50|10307.8|10297.8|10308.3|10298.3|10308.3|10298.3|10307.8|10297.8|4
1634631900000|2021-10-19 08:25:00|10309.1|10299.1|10307.3|10297.3|10309.1|10299.1|10307.3|10297.3|4
1634631910000|2021-10-19 08:25:10|10307.8|10297.8|10307.8|10297.8|10307.8|10297.8|10307.8|10297.8|1
1634631920000|2021-10-19 08:25:20|10308|10298|10308|10298|10308|10298|10308|10298|1
1634631940000|2021-10-19 08:25:40|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|10307.1|10297.1|3
1634631950000|2021-10-19 08:25:50|10307.5|10297.5|10307.5|10297.5|10307.5|10297.5|10307.5|10297.5|1
1634631960000|2021-10-19 08:26:00|10307.3|10297.3|10307.5|10297.5|10307.5|10297.5|10307.3|10297.3|2
1634631970000|2021-10-19 08:26:10|10307.3|10297.3|10305.1|10295.1|10307.3|10297.3|10304.5|10294.5|3
1634631980000|2021-10-19 08:26:20|10305.6|10295.6|10305.5|10295.5|10305.6|10295.6|10305.5|10295.5|2
1634632010000|2021-10-19 08:26:50|10305.6|10295.6|10308|10298|10308|10298|10305.6|10295.6|2
1634632040000|2021-10-19 08:27:20|10312.5|10302.5|10312.6|10302.6|10312.6|10302.6|10312.5|10302.5|2
1634632050000|2021-10-19 08:27:30|10312.9|10302.9|10312.6|10302.6|10313|10303|10312.6|10302.6|3
1634632060000|2021-10-19 08:27:40|10312.4|10302.4|10312.4|10302.4|10312.4|10302.4|10312.4|10302.4|1
1634632090000|2021-10-19 08:28:10|10312.8|10302.8|10313|10303|10313|10303|10312.8|10302.8|2
1634632100000|2021-10-19 08:28:20|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|1
1634632120000|2021-10-19 08:28:40|10313.1|10303.1|10313.5|10303.5|10313.5|10303.5|10313.1|10303.1|2
1634632140000|2021-10-19 08:29:00|10313.3|10303.3|10312.8|10302.8|10313.3|10303.3|10312.3|10302.3|6
1634632150000|2021-10-19 08:29:10|10312.9|10302.9|10312.8|10302.8|10313|10303|10312.8|10302.8|3
1634632160000|2021-10-19 08:29:20|10313|10303|10313|10303|10313|10303|10313|10303|1
1634632170000|2021-10-19 08:29:30|10312.4|10302.4|10313.3|10303.3|10313.8|10303.8|10312.4|10302.4|8
1634632190000|2021-10-19 08:29:50|10313.5|10303.5|10314|10304|10314.3|10304.3|10313.5|10303.5|3
1634632200000|2021-10-19 08:30:00|10314.3|10304.3|10309.4|10299.4|10314.3|10304.3|10309|10299|6
1634632210000|2021-10-19 08:30:10|10310.4|10300.4|10311.8|10301.8|10312|10302|10310.4|10300.4|5
1634632220000|2021-10-19 08:30:20|10311.9|10301.9|10313.8|10303.8|10314.5|10304.5|10311.9|10301.9|8
1634632230000|2021-10-19 08:30:30|10314|10304|10313.8|10303.8|10314|10304|10312.4|10302.4|7
1634632240000|2021-10-19 08:30:40|10314.3|10304.3|10313.4|10303.4|10314.3|10304.3|10313.4|10303.4|5
1634632250000|2021-10-19 08:30:50|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|1
1634632260000|2021-10-19 08:31:00|10313.3|10303.3|10313.4|10303.4|10313.4|10303.4|10312.9|10302.9|3
1634632270000|2021-10-19 08:31:10|10313.8|10303.8|10313.3|10303.3|10315.1|10305.1|10313.3|10303.3|6
1634632280000|2021-10-19 08:31:20|10313.8|10303.8|10313.9|10303.9|10314.3|10304.3|10313.8|10303.8|4
1634632290000|2021-10-19 08:31:30|10314|10304|10314.3|10304.3|10314.5|10304.5|10313.8|10303.8|5
1634632300000|2021-10-19 08:31:40|10314|10304|10313.4|10303.4|10314|10304|10313.4|10303.4|4
1634632310000|2021-10-19 08:31:50|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|1
1634632320000|2021-10-19 08:32:00|10313.4|10303.4|10312.4|10302.4|10313.4|10303.4|10312.4|10302.4|3
1634632330000|2021-10-19 08:32:10|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|1
1634632340000|2021-10-19 08:32:20|10313|10303|10313.4|10303.4|10313.4|10303.4|10313|10303|2
1634632370000|2021-10-19 08:32:50|10313.5|10303.5|10313.9|10303.9|10313.9|10303.9|10313.5|10303.5|2
1634632410000|2021-10-19 08:33:30|10314.3|10304.3|10317.5|10307.5|10317.5|10307.5|10314.3|10304.3|4
1634632420000|2021-10-19 08:33:40|10317.8|10307.8|10320.3|10310.3|10321.6|10311.6|10317.8|10307.8|10
1634632430000|2021-10-19 08:33:50|10319.8|10309.8|10318.3|10308.3|10319.8|10309.8|10318.3|10308.3|2
1634632440000|2021-10-19 08:34:00|10318.9|10308.9|10319.9|10309.9|10320.8|10310.8|10318.9|10308.9|4
1634632460000|2021-10-19 08:34:20|10320|10310|10320.6|10310.6|10321.9|10311.9|10319.9|10309.9|7
1634632470000|2021-10-19 08:34:30|10320.9|10310.9|10322|10312|10323.4|10313.4|10320.9|10310.9|3
1634632480000|2021-10-19 08:34:40|10321.9|10311.9|10321.1|10311.1|10321.9|10311.9|10321.1|10311.1|2
1634632510000|2021-10-19 08:35:10|10321.3|10311.3|10326.4|10316.4|10329|10319|10321.3|10311.3|11
1634632520000|2021-10-19 08:35:20|10326.3|10316.3|10325.3|10315.3|10326.3|10316.3|10325.1|10315.1|3
1634632530000|2021-10-19 08:35:30|10325|10315|10323.5|10313.5|10325|10315|10323.5|10313.5|2
1634632540000|2021-10-19 08:35:40|10323|10313|10322.9|10312.9|10323|10313|10322.6|10312.6|3
1634632550000|2021-10-19 08:35:50|10324.4|10314.4|10321.6|10311.6|10324.4|10314.4|10321.6|10311.6|9
1634632560000|2021-10-19 08:36:00|10321.8|10311.8|10321.5|10311.5|10321.8|10311.8|10321.5|10311.5|2
1634632570000|2021-10-19 08:36:10|10321.6|10311.6|10321.1|10311.1|10321.6|10311.6|10321.1|10311.1|3
1634632600000|2021-10-19 08:36:40|10321|10311|10320.4|10310.4|10321|10311|10320.3|10310.3|4
1634632610000|2021-10-19 08:36:50|10321.6|10311.6|10321.9|10311.9|10321.9|10311.9|10321.6|10311.6|2
1634632620000|2021-10-19 08:37:00|10321.5|10311.5|10319|10309|10321.5|10311.5|10317|10307|5
1634632630000|2021-10-19 08:37:10|10319.3|10309.3|10319.9|10309.9|10319.9|10309.9|10319.3|10309.3|2
1634632640000|2021-10-19 08:37:20|10319.5|10309.5|10320.1|10310.1|10320.3|10310.3|10319.5|10309.5|4
1634632650000|2021-10-19 08:37:30|10320.3|10310.3|10322|10312|10322|10312|10320.3|10310.3|4
1634632660000|2021-10-19 08:37:40|10322.1|10312.1|10322.1|10312.1|10322.1|10312.1|10322.1|10312.1|1
1634632670000|2021-10-19 08:37:50|10322.3|10312.3|10321.5|10311.5|10322.5|10312.5|10321.1|10311.1|5
1634632680000|2021-10-19 08:38:00|10321.1|10311.1|10321.1|10311.1|10321.1|10311.1|10321.1|10311.1|1
1634632720000|2021-10-19 08:38:40|10321.6|10311.6|10321.6|10311.6|10321.6|10311.6|10321.6|10311.6|1
1634632740000|2021-10-19 08:39:00|10321.3|10311.3|10321.3|10311.3|10321.3|10311.3|10321.3|10311.3|1
1634632750000|2021-10-19 08:39:10|10321.4|10311.4|10321.4|10311.4|10321.4|10311.4|10321.4|10311.4|1
1634632770000|2021-10-19 08:39:30|10321.6|10311.6|10321.9|10311.9|10321.9|10311.9|10321.6|10311.6|2
1634632780000|2021-10-19 08:39:40|10321.6|10311.6|10320.8|10310.8|10321.6|10311.6|10320.8|10310.8|2
1634632790000|2021-10-19 08:39:50|10320.9|10310.9|10321|10311|10321|10311|10320.9|10310.9|2
1634632810000|2021-10-19 08:40:10|10321.8|10311.8|10320.9|10310.9|10321.8|10311.8|10320.9|10310.9|3
1634632850000|2021-10-19 08:40:50|10321.1|10311.1|10319.6|10309.6|10321.1|10311.1|10317.3|10307.3|7
1634632860000|2021-10-19 08:41:00|10318.9|10308.9|10318.9|10308.9|10318.9|10308.9|10318.4|10308.4|3
1634632870000|2021-10-19 08:41:10|10319.1|10309.1|10319.1|10309.1|10319.1|10309.1|10319.1|10309.1|1
1634632890000|2021-10-19 08:41:30|10319.6|10309.6|10318.9|10308.9|10319.6|10309.6|10318.4|10308.4|5
1634632910000|2021-10-19 08:41:50|10318.4|10308.4|10318.9|10308.9|10318.9|10308.9|10318.4|10308.4|3
1634632920000|2021-10-19 08:42:00|10319|10309|10321.8|10311.8|10321.8|10311.8|10319|10309|6
1634632930000|2021-10-19 08:42:10|10320.6|10310.6|10319.3|10309.3|10320.6|10310.6|10319.3|10309.3|2
1634632940000|2021-10-19 08:42:20|10318.1|10308.1|10319|10309|10319.4|10309.4|10318.1|10308.1|4
1634632950000|2021-10-19 08:42:30|10318.6|10308.6|10319.6|10309.6|10319.6|10309.6|10318.6|10308.6|4
1634632960000|2021-10-19 08:42:40|10319.4|10309.4|10319.4|10309.4|10319.5|10309.5|10319.4|10309.4|3
1634632970000|2021-10-19 08:42:50|10318.9|10308.9|10318.9|10308.9|10318.9|10308.9|10318.9|10308.9|1
1634632980000|2021-10-19 08:43:00|10319.1|10309.1|10318.3|10308.3|10319.1|10309.1|10318.3|10308.3|3
1634632990000|2021-10-19 08:43:10|10317.8|10307.8|10316.1|10306.1|10317.8|10307.8|10315.8|10305.8|3
1634633000000|2021-10-19 08:43:20|10316.9|10306.9|10317.4|10307.4|10317.4|10307.4|10315.4|10305.4|6
1634633010000|2021-10-19 08:43:30|10317.9|10307.9|10317.8|10307.8|10317.9|10307.9|10317.5|10307.5|3
1634633020000|2021-10-19 08:43:40|10318.1|10308.1|10319.5|10309.5|10319.5|10309.5|10318.1|10308.1|3
1634633030000|2021-10-19 08:43:50|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|1
1634633070000|2021-10-19 08:44:30|10320.6|10310.6|10326.4|10316.4|10326.4|10316.4|10320.6|10310.6|5
1634633080000|2021-10-19 08:44:40|10325.9|10315.9|10325.6|10315.6|10325.9|10315.9|10325.6|10315.6|2
1634633090000|2021-10-19 08:44:50|10326.1|10316.1|10327.8|10317.8|10327.8|10317.8|10325.8|10315.8|7
1634633100000|2021-10-19 08:45:00|10327.5|10317.5|10326.4|10316.4|10327.8|10317.8|10326.4|10316.4|6
1634633110000|2021-10-19 08:45:10|10325.9|10315.9|10323.9|10313.9|10325.9|10315.9|10322.8|10312.8|3
1634633120000|2021-10-19 08:45:20|10324.9|10314.9|10317.9|10307.9|10324.9|10314.9|10317.9|10307.9|5
1634633130000|2021-10-19 08:45:30|10318.1|10308.1|10323.5|10313.5|10323.5|10313.5|10318.1|10308.1|10
1634633140000|2021-10-19 08:45:40|10323.8|10313.8|10324.1|10314.1|10326.8|10316.8|10323.8|10313.8|3
1634633160000|2021-10-19 08:46:00|10324.3|10314.3|10326|10316|10326|10316|10323.3|10313.3|5
1634633170000|2021-10-19 08:46:10|10326.9|10316.9|10331.5|10321.5|10331.5|10321.5|10326.9|10316.9|5
1634633180000|2021-10-19 08:46:20|10331|10321|10320.8|10310.8|10332.8|10322.8|10319.4|10309.4|14
1634633190000|2021-10-19 08:46:30|10321.3|10311.3|10320|10310|10321.3|10311.3|10319.8|10309.8|5
1634633210000|2021-10-19 08:46:50|10320.6|10310.6|10321.1|10311.1|10321.1|10311.1|10320.6|10310.6|2
1634633220000|2021-10-19 08:47:00|10325.6|10315.6|10324.6|10314.6|10325.6|10315.6|10324.6|10314.6|5
1634633230000|2021-10-19 08:47:10|10323.4|10313.4|10327.5|10317.5|10327.5|10317.5|10323.4|10313.4|5
1634633240000|2021-10-19 08:47:20|10327.1|10317.1|10330.5|10320.5|10330.5|10320.5|10325.1|10315.1|6
1634633250000|2021-10-19 08:47:30|10331.5|10321.5|10331.4|10321.4|10332.3|10322.3|10331.4|10321.4|5
1634633260000|2021-10-19 08:47:40|10331.6|10321.6|10331.6|10321.6|10331.6|10321.6|10331.4|10321.4|3
1634633270000|2021-10-19 08:47:50|10331.5|10321.5|10330.4|10320.4|10331.5|10321.5|10329.9|10319.9|10
1634633280000|2021-10-19 08:48:00|10330.5|10320.5|10329.8|10319.8|10331|10321|10329.8|10319.8|6
1634633290000|2021-10-19 08:48:10|10329.6|10319.6|10329.1|10319.1|10329.6|10319.6|10329.1|10319.1|2
1634633300000|2021-10-19 08:48:20|10329.5|10319.5|10330.1|10320.1|10330.1|10320.1|10329.5|10319.5|3
1634633320000|2021-10-19 08:48:40|10330.4|10320.4|10332.5|10322.5|10332.5|10322.5|10330.4|10320.4|4
1634633330000|2021-10-19 08:48:50|10332.3|10322.3|10330|10320|10332.3|10322.3|10330|10320|4
1634633340000|2021-10-19 08:49:00|10330.9|10320.9|10330.8|10320.8|10331.6|10321.6|10330.6|10320.6|7
1634633350000|2021-10-19 08:49:10|10331|10321|10331.5|10321.5|10331.5|10321.5|10331|10321|4
1634633360000|2021-10-19 08:49:20|10331.4|10321.4|10330.1|10320.1|10331.4|10321.4|10330|10320|10
1634633370000|2021-10-19 08:49:30|10330|10320|10327.9|10317.9|10330|10320|10327.4|10317.4|3
1634633380000|2021-10-19 08:49:40|10326.6|10316.6|10326.6|10316.6|10328|10318|10326.6|10316.6|5
1634633390000|2021-10-19 08:49:50|10326.1|10316.1|10328|10318|10328|10318|10325.9|10315.9|4
1634633400000|2021-10-19 08:50:00|10327.5|10317.5|10328|10318|10329.6|10319.6|10326.6|10316.6|11
1634633410000|2021-10-19 08:50:10|10329.5|10319.5|10332.9|10322.9|10332.9|10322.9|10329.5|10319.5|2
1634633420000|2021-10-19 08:50:20|10332.8|10322.8|10332.9|10322.9|10332.9|10322.9|10332.8|10322.8|2
1634633430000|2021-10-19 08:50:30|10332.3|10322.3|10332.8|10322.8|10332.8|10322.8|10332.3|10322.3|2
1634633440000|2021-10-19 08:50:40|10332.5|10322.5|10332.3|10322.3|10332.5|10322.5|10332.3|10322.3|2
1634633450000|2021-10-19 08:50:50|10331.4|10321.4|10328|10318|10331.4|10321.4|10328|10318|7
1634633460000|2021-10-19 08:51:00|10327.5|10317.5|10327.5|10317.5|10327.5|10317.5|10326.4|10316.4|4
1634633480000|2021-10-19 08:51:20|10326.9|10316.9|10327.5|10317.5|10327.5|10317.5|10326.9|10316.9|3
1634633520000|2021-10-19 08:52:00|10328|10318|10326.1|10316.1|10328|10318|10325.6|10315.6|5
1634633530000|2021-10-19 08:52:10|10326.4|10316.4|10327.6|10317.6|10327.6|10317.6|10326.4|10316.4|2
1634633550000|2021-10-19 08:52:30|10328.1|10318.1|10328.4|10318.4|10328.4|10318.4|10328.1|10318.1|2
1634633560000|2021-10-19 08:52:40|10329|10319|10329.5|10319.5|10329.9|10319.9|10329|10319|5
1634633570000|2021-10-19 08:52:50|10329.9|10319.9|10329.9|10319.9|10329.9|10319.9|10329.9|10319.9|1
1634633580000|2021-10-19 08:53:00|10329.6|10319.6|10329.3|10319.3|10329.6|10319.6|10329.3|10319.3|2
1634633620000|2021-10-19 08:53:40|10329.5|10319.5|10337.6|10327.6|10337.6|10327.6|10329.5|10319.5|3
1634633630000|2021-10-19 08:53:50|10337.5|10327.5|10336.8|10326.8|10337.5|10327.5|10336.8|10326.8|2
1634633640000|2021-10-19 08:54:00|10336.5|10326.5|10336.5|10326.5|10336.5|10326.5|10336.5|10326.5|1
1634633660000|2021-10-19 08:54:20|10336.3|10326.3|10333|10323|10336.3|10326.3|10333|10323|4
1634633670000|2021-10-19 08:54:30|10332.6|10322.6|10332.6|10322.6|10332.6|10322.6|10332.6|10322.6|1
1634633680000|2021-10-19 08:54:40|10331.6|10321.6|10331.6|10321.6|10331.9|10321.9|10331.6|10321.6|3
1634633690000|2021-10-19 08:54:50|10331|10321|10330.6|10320.6|10331|10321|10330.6|10320.6|3
1634633700000|2021-10-19 08:55:00|10331.1|10321.1|10333.9|10323.9|10333.9|10323.9|10331.1|10321.1|2
1634633710000|2021-10-19 08:55:10|10333.6|10323.6|10331.8|10321.8|10333.6|10323.6|10331.8|10321.8|3
1634633730000|2021-10-19 08:55:30|10332.3|10322.3|10332.5|10322.5|10332.5|10322.5|10332.3|10322.3|2
1634633740000|2021-10-19 08:55:40|10332.9|10322.9|10335|10325|10335.3|10325.3|10332.9|10322.9|4
1634633750000|2021-10-19 08:55:50|10333.6|10323.6|10332.5|10322.5|10333.6|10323.6|10332.5|10322.5|2
1634633760000|2021-10-19 08:56:00|10332.4|10322.4|10331|10321|10332.4|10322.4|10331|10321|3
1634633780000|2021-10-19 08:56:20|10330.5|10320.5|10330.3|10320.3|10330.5|10320.5|10330.3|10320.3|2
1634633790000|2021-10-19 08:56:30|10330.1|10320.1|10330|10320|10330.1|10320.1|10328.9|10318.9|4
1634633820000|2021-10-19 08:57:00|10330.1|10320.1|10333.5|10323.5|10333.5|10323.5|10330.1|10320.1|6
1634633830000|2021-10-19 08:57:10|10334.3|10324.3|10332.8|10322.8|10334.3|10324.3|10332.8|10322.8|3
1634633840000|2021-10-19 08:57:20|10333.9|10323.9|10333.8|10323.8|10333.9|10323.9|10333.6|10323.6|3
1634633850000|2021-10-19 08:57:30|10333.4|10323.4|10333.4|10323.4|10333.4|10323.4|10333.4|10323.4|1
1634633860000|2021-10-19 08:57:40|10333.9|10323.9|10336.8|10326.8|10336.8|10326.8|10333.9|10323.9|5
1634633870000|2021-10-19 08:57:50|10337.3|10327.3|10337.3|10327.3|10337.3|10327.3|10337.3|10327.3|1
1634633880000|2021-10-19 08:58:00|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|1
1634633890000|2021-10-19 08:58:10|10337.3|10327.3|10337.4|10327.4|10337.4|10327.4|10337.3|10327.3|2
1634633900000|2021-10-19 08:58:20|10338|10328|10338|10328|10338|10328|10338|10328|1
1634633920000|2021-10-19 08:58:40|10338.6|10328.6|10338.9|10328.9|10338.9|10328.9|10338.6|10328.6|2
1634633940000|2021-10-19 08:59:00|10339.9|10329.9|10339.6|10329.6|10339.9|10329.9|10339.6|10329.6|2
1634633960000|2021-10-19 08:59:20|10340.3|10330.3|10341|10331|10341|10331|10340.3|10330.3|3
1634633970000|2021-10-19 08:59:30|10340.6|10330.6|10342|10332|10342|10332|10340.6|10330.6|4
1634634000000|2021-10-19 09:00:00|10341.3|10331.3|10340.9|10330.9|10341.3|10331.3|10340|10330|5
1634634010000|2021-10-19 09:00:10|10341.4|10331.4|10342|10332|10342|10332|10341.4|10331.4|4
1634634030000|2021-10-19 09:00:30|10341.4|10331.4|10340|10330|10341.4|10331.4|10340|10330|2
1634634040000|2021-10-19 09:00:40|10339.9|10329.9|10338.8|10328.8|10339.9|10329.9|10338.8|10328.8|2
1634634050000|2021-10-19 09:00:50|10338.9|10328.9|10340|10330|10340|10330|10338.9|10328.9|3
1634634100000|2021-10-19 09:01:40|10340.1|10330.1|10340|10330|10340.4|10330.4|10340|10330|5
1634634110000|2021-10-19 09:01:50|10340.4|10330.4|10340.4|10330.4|10340.4|10330.4|10340.4|10330.4|1
1634634120000|2021-10-19 09:02:00|10340.9|10330.9|10341.5|10331.5|10341.5|10331.5|10340.9|10330.9|2
1634634130000|2021-10-19 09:02:10|10342|10332|10342.1|10332.1|10342.1|10332.1|10342|10332|2
1634634150000|2021-10-19 09:02:30|10342.3|10332.3|10342.3|10332.3|10342.3|10332.3|10342.3|10332.3|1
1634634160000|2021-10-19 09:02:40|10342.5|10332.5|10342.4|10332.4|10342.5|10332.5|10342.4|10332.4|2
1634634170000|2021-10-19 09:02:50|10342.5|10332.5|10343.1|10333.1|10343.1|10333.1|10342.4|10332.4|6
1634634180000|2021-10-19 09:03:00|10343.4|10333.4|10343.4|10333.4|10343.4|10333.4|10343.4|10333.4|1
1634634200000|2021-10-19 09:03:20|10343.9|10333.9|10340.9|10330.9|10343.9|10333.9|10340.9|10330.9|4
1634634210000|2021-10-19 09:03:30|10340.1|10330.1|10340.5|10330.5|10340.5|10330.5|10340.1|10330.1|3
1634634220000|2021-10-19 09:03:40|10339.4|10329.4|10339.6|10329.6|10339.6|10329.6|10339.4|10329.4|2
1634634240000|2021-10-19 09:04:00|10339.8|10329.8|10340.4|10330.4|10340.4|10330.4|10339.8|10329.8|2
1634634260000|2021-10-19 09:04:20|10339.3|10329.3|10337.4|10327.4|10339.3|10329.3|10337.4|10327.4|2
1634634270000|2021-10-19 09:04:30|10338.1|10328.1|10339.9|10329.9|10339.9|10329.9|10338.1|10328.1|4
1634634280000|2021-10-19 09:04:40|10340.4|10330.4|10340.4|10330.4|10341.1|10331.1|10340.4|10330.4|4
1634634290000|2021-10-19 09:04:50|10341.1|10331.1|10340.4|10330.4|10341.1|10331.1|10340|10330|3
1634634320000|2021-10-19 09:05:20|10339.9|10329.9|10338.9|10328.9|10339.9|10329.9|10338.9|10328.9|3
1634634350000|2021-10-19 09:05:50|10338.6|10328.6|10338.1|10328.1|10338.6|10328.6|10338.1|10328.1|2
1634634360000|2021-10-19 09:06:00|10338.6|10328.6|10338.9|10328.9|10338.9|10328.9|10338.6|10328.6|2
1634634390000|2021-10-19 09:06:30|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|1
1634634400000|2021-10-19 09:06:40|10339|10329|10339|10329|10339|10329|10339|10329|1
1634634410000|2021-10-19 09:06:50|10339.4|10329.4|10340.3|10330.3|10340.5|10330.5|10339.4|10329.4|6
1634634420000|2021-10-19 09:07:00|10340.8|10330.8|10340.5|10330.5|10340.8|10330.8|10340.5|10330.5|2
1634634430000|2021-10-19 09:07:10|10341.8|10331.8|10341.9|10331.9|10341.9|10331.9|10341.8|10331.8|2
1634634450000|2021-10-19 09:07:30|10340.9|10330.9|10340|10330|10340.9|10330.9|10340|10330|3
1634634470000|2021-10-19 09:07:50|10339.8|10329.8|10339.8|10329.8|10339.8|10329.8|10339.8|10329.8|1
1634634480000|2021-10-19 09:08:00|10338.8|10328.8|10340.6|10330.6|10340.6|10330.6|10338.8|10328.8|3
1634634490000|2021-10-19 09:08:10|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|1
1634634500000|2021-10-19 09:08:20|10339.8|10329.8|10338.4|10328.4|10339.8|10329.8|10338.4|10328.4|3
1634634510000|2021-10-19 09:08:30|10341.6|10331.6|10342.3|10332.3|10342.3|10332.3|10341.6|10331.6|2
1634634520000|2021-10-19 09:08:40|10342.1|10332.1|10341.9|10331.9|10342.1|10332.1|10341.9|10331.9|2
1634634530000|2021-10-19 09:08:50|10342|10332|10342|10332|10342|10332|10342|10332|1
1634634540000|2021-10-19 09:09:00|10341.8|10331.8|10342.5|10332.5|10342.5|10332.5|10341.8|10331.8|2
1634634550000|2021-10-19 09:09:10|10342.9|10332.9|10342.9|10332.9|10342.9|10332.9|10342.9|10332.9|1
1634634580000|2021-10-19 09:09:40|10341.6|10331.6|10339.6|10329.6|10341.6|10331.6|10339.3|10329.3|8
1634634590000|2021-10-19 09:09:50|10339.9|10329.9|10340.3|10330.3|10340.3|10330.3|10339.9|10329.9|2
1634634610000|2021-10-19 09:10:10|10340.6|10330.6|10341.4|10331.4|10341.4|10331.4|10340.6|10330.6|2
1634634630000|2021-10-19 09:10:30|10341.1|10331.1|10341.1|10331.1|10341.1|10331.1|10341.1|10331.1|1
1634634640000|2021-10-19 09:10:40|10341.3|10331.3|10341.3|10331.3|10341.3|10331.3|10341.3|10331.3|1
1634634650000|2021-10-19 09:10:50|10341.8|10331.8|10341.8|10331.8|10342.1|10332.1|10341.8|10331.8|4
1634634660000|2021-10-19 09:11:00|10340.5|10330.5|10341|10331|10341|10331|10338.9|10328.9|7
1634634670000|2021-10-19 09:11:10|10341.4|10331.4|10341.4|10331.4|10341.4|10331.4|10341.4|10331.4|1
1634634680000|2021-10-19 09:11:20|10341.1|10331.1|10340|10330|10341.1|10331.1|10340|10330|3
1634634690000|2021-10-19 09:11:30|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|1
1634634710000|2021-10-19 09:11:50|10340.8|10330.8|10341.1|10331.1|10341.1|10331.1|10340.8|10330.8|2
1634634720000|2021-10-19 09:12:00|10341.8|10331.8|10342|10332|10342|10332|10341.4|10331.4|4
1634634730000|2021-10-19 09:12:10|10342.4|10332.4|10342.4|10332.4|10342.4|10332.4|10342.4|10332.4|1
1634634740000|2021-10-19 09:12:20|10343.5|10333.5|10341|10331|10343.5|10333.5|10340.9|10330.9|7
1634634750000|2021-10-19 09:12:30|10340|10330|10340.4|10330.4|10340.8|10330.8|10340|10330|3
1634634760000|2021-10-19 09:12:40|10340.1|10330.1|10338.1|10328.1|10340.1|10330.1|10338.1|10328.1|2
1634634770000|2021-10-19 09:12:50|10338.5|10328.5|10340.5|10330.5|10340.5|10330.5|10338.5|10328.5|2
1634634790000|2021-10-19 09:13:10|10340.4|10330.4|10340|10330|10340.4|10330.4|10340|10330|3
1634634800000|2021-10-19 09:13:20|10339.8|10329.8|10340.8|10330.8|10340.8|10330.8|10339.8|10329.8|2
1634634810000|2021-10-19 09:13:30|10339.1|10329.1|10337.4|10327.4|10339.1|10329.1|10337.4|10327.4|3
1634634820000|2021-10-19 09:13:40|10336.6|10326.6|10336.6|10326.6|10336.6|10326.6|10336.6|10326.6|1
1634634830000|2021-10-19 09:13:50|10336|10326|10336.6|10326.6|10336.6|10326.6|10336|10326|3
1634634840000|2021-10-19 09:14:00|10336.5|10326.5|10338.3|10328.3|10338.3|10328.3|10336.1|10326.1|5
1634634850000|2021-10-19 09:14:10|10338|10328|10337.1|10327.1|10338|10328|10337.1|10327.1|3
1634634860000|2021-10-19 09:14:20|10337.9|10327.9|10337.8|10327.8|10337.9|10327.9|10337.6|10327.6|3
1634634920000|2021-10-19 09:15:20|10337.5|10327.5|10337.6|10327.6|10337.9|10327.9|10337.1|10327.1|4
1634634930000|2021-10-19 09:15:30|10337.4|10327.4|10337.4|10327.4|10337.4|10327.4|10337.4|10327.4|1
1634634940000|2021-10-19 09:15:40|10337.1|10327.1|10337.6|10327.6|10337.6|10327.6|10337.1|10327.1|3
1634634950000|2021-10-19 09:15:50|10339|10329|10336.9|10326.9|10339|10329|10336.9|10326.9|4
1634634960000|2021-10-19 09:16:00|10336.6|10326.6|10335.4|10325.4|10336.6|10326.6|10335.4|10325.4|3
1634634970000|2021-10-19 09:16:10|10334.9|10324.9|10335.9|10325.9|10335.9|10325.9|10334.5|10324.5|5
1634634980000|2021-10-19 09:16:20|10335.4|10325.4|10335.4|10325.4|10335.4|10325.4|10335.4|10325.4|1
1634635000000|2021-10-19 09:16:40|10334.9|10324.9|10334.9|10324.9|10335.6|10325.6|10334.9|10324.9|3
1634635010000|2021-10-19 09:16:50|10333.6|10323.6|10328.6|10318.6|10333.6|10323.6|10328.6|10318.6|3
1634635020000|2021-10-19 09:17:00|10329|10319|10329.3|10319.3|10329.3|10319.3|10329|10319|2
1634635030000|2021-10-19 09:17:10|10329.4|10319.4|10330.4|10320.4|10330.4|10320.4|10329.4|10319.4|2
1634635040000|2021-10-19 09:17:20|10330|10320|10330.4|10320.4|10330.4|10320.4|10330|10320|2
1634635050000|2021-10-19 09:17:30|10330.1|10320.1|10330.1|10320.1|10330.1|10320.1|10330.1|10320.1|1
1634635070000|2021-10-19 09:17:50|10330.4|10320.4|10329.6|10319.6|10330.4|10320.4|10328.8|10318.8|5
1634635090000|2021-10-19 09:18:10|10329.8|10319.8|10329.9|10319.9|10330.1|10320.1|10329.8|10319.8|3
1634635100000|2021-10-19 09:18:20|10329.8|10319.8|10328.8|10318.8|10329.8|10319.8|10328.8|10318.8|3
1634635110000|2021-10-19 09:18:30|10328.3|10318.3|10330.9|10320.9|10331.1|10321.1|10328.3|10318.3|6
1634635140000|2021-10-19 09:19:00|10331.1|10321.1|10332.1|10322.1|10332.1|10322.1|10331.1|10321.1|2
1634635200000|2021-10-19 09:20:00|10331.6|10321.6|10331.6|10321.6|10331.6|10321.6|10331.6|10321.6|1
1634635210000|2021-10-19 09:20:10|10331.9|10321.9|10332.1|10322.1|10332.1|10322.1|10331|10321|4
1634635220000|2021-10-19 09:20:20|10331.5|10321.5|10331.5|10321.5|10331.5|10321.5|10331.5|10321.5|1
1634635230000|2021-10-19 09:20:30|10331.4|10321.4|10329.8|10319.8|10331.4|10321.4|10329.8|10319.8|3
1634635240000|2021-10-19 09:20:40|10330.1|10320.1|10330.1|10320.1|10330.1|10320.1|10330.1|10320.1|1
1634635260000|2021-10-19 09:21:00|10330.5|10320.5|10330.3|10320.3|10330.5|10320.5|10330.3|10320.3|2
1634635290000|2021-10-19 09:21:30|10330.1|10320.1|10324.8|10314.8|10330.1|10320.1|10324.8|10314.8|4
1634635300000|2021-10-19 09:21:40|10324.5|10314.5|10321.4|10311.4|10324.5|10314.5|10321.4|10311.4|5
1634635310000|2021-10-19 09:21:50|10321.9|10311.9|10321.9|10311.9|10321.9|10311.9|10321.9|10311.9|1
1634635320000|2021-10-19 09:22:00|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|1
1634635340000|2021-10-19 09:22:20|10321.9|10311.9|10321.9|10311.9|10321.9|10311.9|10321.9|10311.9|1
1634635360000|2021-10-19 09:22:40|10321.4|10311.4|10321.9|10311.9|10321.9|10311.9|10321.4|10311.4|2
1634635370000|2021-10-19 09:22:50|10321.4|10311.4|10319.6|10309.6|10321.4|10311.4|10319.6|10309.6|3
1634635380000|2021-10-19 09:23:00|10320.4|10310.4|10317.3|10307.3|10320.4|10310.4|10317.3|10307.3|4
1634635390000|2021-10-19 09:23:10|10316.6|10306.6|10316.6|10306.6|10317.3|10307.3|10316.6|10306.6|3
1634635410000|2021-10-19 09:23:30|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|1
1634635430000|2021-10-19 09:23:50|10316.6|10306.6|10316.6|10306.6|10316.6|10306.6|10316.6|10306.6|1
1634635440000|2021-10-19 09:24:00|10315.8|10305.8|10312.1|10302.1|10315.8|10305.8|10310.8|10300.8|6
1634635450000|2021-10-19 09:24:10|10312.6|10302.6|10312.3|10302.3|10312.6|10302.6|10312.1|10302.1|4
1634635460000|2021-10-19 09:24:20|10311.5|10301.5|10310.5|10300.5|10311.5|10301.5|10310.1|10300.1|4
1634635470000|2021-10-19 09:24:30|10309.6|10299.6|10311.5|10301.5|10311.5|10301.5|10309.6|10299.6|3
1634635480000|2021-10-19 09:24:40|10311.4|10301.4|10313.1|10303.1|10313.1|10303.1|10311.4|10301.4|4
1634635490000|2021-10-19 09:24:50|10313.4|10303.4|10316|10306|10316|10306|10313.4|10303.4|4
1634635500000|2021-10-19 09:25:00|10315.9|10305.9|10322.1|10312.1|10322.1|10312.1|10315.9|10305.9|8
1634635510000|2021-10-19 09:25:10|10322.9|10312.9|10321.3|10311.3|10325|10315|10320.8|10310.8|9
1634635530000|2021-10-19 09:25:30|10320|10310|10319.1|10309.1|10320|10310|10319.1|10309.1|3
1634635540000|2021-10-19 09:25:40|10319.5|10309.5|10320.8|10310.8|10320.8|10310.8|10319.5|10309.5|3
1634635550000|2021-10-19 09:25:50|10320.6|10310.6|10320.6|10310.6|10320.6|10310.6|10320.6|10310.6|1
1634635560000|2021-10-19 09:26:00|10320.8|10310.8|10320.8|10310.8|10320.8|10310.8|10320.8|10310.8|1
1634635570000|2021-10-19 09:26:10|10320|10310|10320|10310|10320|10310|10320|10310|1
1634635580000|2021-10-19 09:26:20|10320.4|10310.4|10320.8|10310.8|10320.8|10310.8|10320.4|10310.4|2
1634635600000|2021-10-19 09:26:40|10320|10310|10320|10310|10320|10310|10320|10310|1
1634635610000|2021-10-19 09:26:50|10317.9|10307.9|10317.9|10307.9|10317.9|10307.9|10316.6|10306.6|3
1634635620000|2021-10-19 09:27:00|10317.4|10307.4|10317.9|10307.9|10317.9|10307.9|10317.4|10307.4|2
1634635630000|2021-10-19 09:27:10|10318.1|10308.1|10320.8|10310.8|10320.8|10310.8|10318.1|10308.1|3
1634635640000|2021-10-19 09:27:20|10319.9|10309.9|10318.4|10308.4|10319.9|10309.9|10318.4|10308.4|2
1634635660000|2021-10-19 09:27:40|10318.5|10308.5|10318.5|10308.5|10318.5|10308.5|10318.5|10308.5|1
1634635700000|2021-10-19 09:28:20|10318.9|10308.9|10318.9|10308.9|10318.9|10308.9|10318.9|10308.9|1
1634635710000|2021-10-19 09:28:30|10319|10309|10318|10308|10319|10309|10318|10308|4
1634635730000|2021-10-19 09:28:50|10318.5|10308.5|10318.5|10308.5|10318.5|10308.5|10318.5|10308.5|1
1634635740000|2021-10-19 09:29:00|10318.9|10308.9|10320.6|10310.6|10321.1|10311.1|10318.9|10308.9|4
1634635750000|2021-10-19 09:29:10|10320.8|10310.8|10320.8|10310.8|10320.8|10310.8|10320.8|10310.8|1
1634635760000|2021-10-19 09:29:20|10321|10311|10321.6|10311.6|10322|10312|10321|10311|4
1634635780000|2021-10-19 09:29:40|10321.9|10311.9|10322.9|10312.9|10322.9|10312.9|10321.9|10311.9|2
1634635790000|2021-10-19 09:29:50|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|1
1634635800000|2021-10-19 09:30:00|10322.8|10312.8|10325.1|10315.1|10325.1|10315.1|10322.8|10312.8|3
1634635810000|2021-10-19 09:30:10|10325.8|10315.8|10328.1|10318.1|10328.1|10318.1|10325.8|10315.8|6
1634635820000|2021-10-19 09:30:20|10328.4|10318.4|10330.6|10320.6|10330.6|10320.6|10328.4|10318.4|5
1634635830000|2021-10-19 09:30:30|10330.3|10320.3|10329|10319|10330.3|10320.3|10329|10319|4
1634635840000|2021-10-19 09:30:40|10328.3|10318.3|10326.3|10316.3|10328.3|10318.3|10326.3|10316.3|2
1634635850000|2021-10-19 09:30:50|10326.8|10316.8|10327.1|10317.1|10327.1|10317.1|10326|10316|3
1634635860000|2021-10-19 09:31:00|10326|10316|10326.6|10316.6|10326.6|10316.6|10326|10316|2
1634635870000|2021-10-19 09:31:10|10326.3|10316.3|10326.8|10316.8|10326.8|10316.8|10326.3|10316.3|2
1634635890000|2021-10-19 09:31:30|10327.1|10317.1|10327.3|10317.3|10327.3|10317.3|10326.8|10316.8|3
1634635900000|2021-10-19 09:31:40|10327.5|10317.5|10328|10318|10328|10318|10327.5|10317.5|2
1634635910000|2021-10-19 09:31:50|10328.4|10318.4|10328.4|10318.4|10328.4|10318.4|10328.4|10318.4|1
1634635920000|2021-10-19 09:32:00|10328.8|10318.8|10328.8|10318.8|10328.8|10318.8|10328.8|10318.8|1
1634635930000|2021-10-19 09:32:10|10329|10319|10329|10319|10329|10319|10329|10319|1
1634635940000|2021-10-19 09:32:20|10328.8|10318.8|10326.5|10316.5|10328.8|10318.8|10326.5|10316.5|10
1634635950000|2021-10-19 09:32:30|10325.9|10315.9|10326|10316|10326|10316|10325.1|10315.1|4
1634635970000|2021-10-19 09:32:50|10327.3|10317.3|10327.8|10317.8|10328|10318|10326.5|10316.5|8
1634635980000|2021-10-19 09:33:00|10328.6|10318.6|10328.4|10318.4|10329.3|10319.3|10327.9|10317.9|8
1634635990000|2021-10-19 09:33:10|10329.3|10319.3|10328.3|10318.3|10329.3|10319.3|10326.8|10316.8|8
1634636000000|2021-10-19 09:33:20|10328.8|10318.8|10327.5|10317.5|10328.8|10318.8|10327.5|10317.5|3
1634636020000|2021-10-19 09:33:40|10326.3|10316.3|10329|10319|10329|10319|10326.3|10316.3|7
1634636030000|2021-10-19 09:33:50|10329.5|10319.5|10327|10317|10330|10320|10326.5|10316.5|16
1634636040000|2021-10-19 09:34:00|10327.6|10317.6|10324.6|10314.6|10327.6|10317.6|10323.8|10313.8|7
1634636050000|2021-10-19 09:34:10|10324.9|10314.9|10327|10317|10327.5|10317.5|10324.9|10314.9|5
1634636060000|2021-10-19 09:34:20|10326.6|10316.6|10326.1|10316.1|10326.6|10316.6|10326.1|10316.1|2
1634636070000|2021-10-19 09:34:30|10326.9|10316.9|10326.9|10316.9|10326.9|10316.9|10326.9|10316.9|1
1634636080000|2021-10-19 09:34:40|10327|10317|10326.4|10316.4|10327|10317|10326.4|10316.4|2
1634636090000|2021-10-19 09:34:50|10327.1|10317.1|10329.3|10319.3|10329.3|10319.3|10327.1|10317.1|5
1634636100000|2021-10-19 09:35:00|10328.4|10318.4|10326.9|10316.9|10328.4|10318.4|10326.9|10316.9|3
1634636120000|2021-10-19 09:35:20|10327.5|10317.5|10326.6|10316.6|10327.8|10317.8|10326.5|10316.5|9
1634636130000|2021-10-19 09:35:30|10326|10316|10326.4|10316.4|10326.4|10316.4|10326|10316|3
1634636140000|2021-10-19 09:35:40|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|1
1634636150000|2021-10-19 09:35:50|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|1
1634636160000|2021-10-19 09:36:00|10327.3|10317.3|10326.5|10316.5|10327.3|10317.3|10326.5|10316.5|4
1634636170000|2021-10-19 09:36:10|10326.6|10316.6|10326.4|10316.4|10326.6|10316.6|10326.4|10316.4|2
1634636180000|2021-10-19 09:36:20|10327.1|10317.1|10327.1|10317.1|10327.1|10317.1|10327.1|10317.1|1
1634636190000|2021-10-19 09:36:30|10327.3|10317.3|10327|10317|10327.3|10317.3|10327|10317|2
1634636210000|2021-10-19 09:36:50|10326.8|10316.8|10326.3|10316.3|10326.8|10316.8|10326|10316|3
1634636220000|2021-10-19 09:37:00|10325.8|10315.8|10326.5|10316.5|10326.5|10316.5|10325.5|10315.5|4
1634636230000|2021-10-19 09:37:10|10325|10315|10326|10316|10326|10316|10325|10315|2
1634636240000|2021-10-19 09:37:20|10326.6|10316.6|10326.5|10316.5|10326.6|10316.6|10325.8|10315.8|4
1634636250000|2021-10-19 09:37:30|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|1
1634636260000|2021-10-19 09:37:40|10325.1|10315.1|10326|10316|10326.1|10316.1|10325.1|10315.1|4
1634636270000|2021-10-19 09:37:50|10324.9|10314.9|10324.3|10314.3|10324.9|10314.9|10324.3|10314.3|2
1634636280000|2021-10-19 09:38:00|10324.9|10314.9|10324.9|10314.9|10324.9|10314.9|10324.4|10314.4|5
1634636290000|2021-10-19 09:38:10|10325.6|10315.6|10330.4|10320.4|10330.4|10320.4|10325.6|10315.6|3
1634636300000|2021-10-19 09:38:20|10331|10321|10330.3|10320.3|10332.3|10322.3|10329.9|10319.9|5
1634636310000|2021-10-19 09:38:30|10331|10321|10330.3|10320.3|10331|10321|10329.9|10319.9|3
1634636320000|2021-10-19 09:38:40|10331|10321|10331|10321|10331|10321|10330.3|10320.3|3
1634636330000|2021-10-19 09:38:50|10329.6|10319.6|10329.8|10319.8|10329.8|10319.8|10329.6|10319.6|2
1634636340000|2021-10-19 09:39:00|10329.9|10319.9|10330.3|10320.3|10330.3|10320.3|10329.9|10319.9|2
1634636370000|2021-10-19 09:39:30|10326.9|10316.9|10326.3|10316.3|10326.9|10316.9|10326.3|10316.3|2
1634636380000|2021-10-19 09:39:40|10326.5|10316.5|10329.1|10319.1|10329.1|10319.1|10326.5|10316.5|2
1634636390000|2021-10-19 09:39:50|10329.6|10319.6|10329.3|10319.3|10329.6|10319.6|10329.3|10319.3|2
1634636400000|2021-10-19 09:40:00|10328.9|10318.9|10328.9|10318.9|10328.9|10318.9|10328.9|10318.9|1
1634636410000|2021-10-19 09:40:10|10327.8|10317.8|10327|10317|10327.8|10317.8|10327|10317|4
1634636430000|2021-10-19 09:40:30|10327.6|10317.6|10327.6|10317.6|10327.6|10317.6|10327.6|10317.6|1
1634636460000|2021-10-19 09:41:00|10327.8|10317.8|10326.5|10316.5|10327.8|10317.8|10326.5|10316.5|2
1634636490000|2021-10-19 09:41:30|10326.1|10316.1|10326.1|10316.1|10326.1|10316.1|10326.1|10316.1|1
1634636510000|2021-10-19 09:41:50|10326.3|10316.3|10326.5|10316.5|10326.5|10316.5|10326.3|10316.3|2
1634636540000|2021-10-19 09:42:20|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|1
1634636570000|2021-10-19 09:42:50|10326.6|10316.6|10326.4|10316.4|10326.6|10316.6|10326.4|10316.4|2
1634636600000|2021-10-19 09:43:20|10325.6|10315.6|10327|10317|10327|10317|10325.6|10315.6|2
1634636610000|2021-10-19 09:43:30|10327.3|10317.3|10328.3|10318.3|10328.3|10318.3|10327.3|10317.3|2
1634636630000|2021-10-19 09:43:50|10328.6|10318.6|10328.6|10318.6|10328.6|10318.6|10328.6|10318.6|1
1634636640000|2021-10-19 09:44:00|10328.9|10318.9|10329.5|10319.5|10329.5|10319.5|10328.9|10318.9|2
1634636670000|2021-10-19 09:44:30|10330|10320|10330|10320|10330|10320|10330|10320|1
1634636680000|2021-10-19 09:44:40|10329.4|10319.4|10328.9|10318.9|10329.4|10319.4|10328.9|10318.9|2
1634636720000|2021-10-19 09:45:20|10329|10319|10326.6|10316.6|10329|10319|10326.6|10316.6|4
1634636740000|2021-10-19 09:45:40|10326.5|10316.5|10326.5|10316.5|10326.5|10316.5|10326.5|10316.5|1
1634636790000|2021-10-19 09:46:30|10326.6|10316.6|10328.1|10318.1|10328.1|10318.1|10326.6|10316.6|2
1634636860000|2021-10-19 09:47:40|10328.5|10318.5|10330.8|10320.8|10330.8|10320.8|10328.5|10318.5|2
1634636870000|2021-10-19 09:47:50|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|1
1634636880000|2021-10-19 09:48:00|10330.4|10320.4|10329.1|10319.1|10330.4|10320.4|10329.1|10319.1|2
1634636900000|2021-10-19 09:48:20|10330|10320|10329.5|10319.5|10330|10320|10329.5|10319.5|2
1634636910000|2021-10-19 09:48:30|10330.8|10320.8|10330.8|10320.8|10330.8|10320.8|10330.8|10320.8|1
1634636940000|2021-10-19 09:49:00|10330|10320|10329.3|10319.3|10330|10320|10329.3|10319.3|2
1634636950000|2021-10-19 09:49:10|10329.5|10319.5|10329|10319|10329.5|10319.5|10329|10319|2
1634636970000|2021-10-19 09:49:30|10328.5|10318.5|10325.9|10315.9|10328.5|10318.5|10325.9|10315.9|2
1634637000000|2021-10-19 09:50:00|10326|10316|10326|10316|10326|10316|10326|10316|1
1634637030000|2021-10-19 09:50:30|10325.8|10315.8|10329.8|10319.8|10329.8|10319.8|10324.6|10314.6|4
1634637040000|2021-10-19 09:50:40|10330.4|10320.4|10335.6|10325.6|10335.6|10325.6|10330.4|10320.4|3
1634637050000|2021-10-19 09:50:50|10335.5|10325.5|10333.3|10323.3|10335.5|10325.5|10333.3|10323.3|4
1634637060000|2021-10-19 09:51:00|10333.6|10323.6|10334.3|10324.3|10334.3|10324.3|10333.6|10323.6|3
1634637070000|2021-10-19 09:51:10|10334|10324|10331.3|10321.3|10334|10324|10331.3|10321.3|6
1634637080000|2021-10-19 09:51:20|10331.8|10321.8|10331.8|10321.8|10331.8|10321.8|10331.8|10321.8|1
1634637090000|2021-10-19 09:51:30|10332.1|10322.1|10332.1|10322.1|10332.1|10322.1|10332.1|10322.1|1
1634637100000|2021-10-19 09:51:40|10332|10322|10330.6|10320.6|10332|10322|10330.6|10320.6|4
1634637110000|2021-10-19 09:51:50|10330.9|10320.9|10331.5|10321.5|10331.5|10321.5|10330.9|10320.9|2
1634637120000|2021-10-19 09:52:00|10331.9|10321.9|10332.6|10322.6|10332.6|10322.6|10331.9|10321.9|2
1634637140000|2021-10-19 09:52:20|10332.5|10322.5|10331.4|10321.4|10332.5|10322.5|10331.4|10321.4|4
1634637160000|2021-10-19 09:52:40|10332.3|10322.3|10331.1|10321.1|10332.3|10322.3|10331.1|10321.1|4
1634637180000|2021-10-19 09:53:00|10331.4|10321.4|10332.1|10322.1|10332.1|10322.1|10331.4|10321.4|3
1634637190000|2021-10-19 09:53:10|10331.9|10321.9|10332.3|10322.3|10332.5|10322.5|10331.4|10321.4|9
1634637200000|2021-10-19 09:53:20|10331.4|10321.4|10331.4|10321.4|10331.4|10321.4|10331.4|10321.4|1
1634637220000|2021-10-19 09:53:40|10331|10321|10331.4|10321.4|10331.4|10321.4|10331|10321|2
1634637230000|2021-10-19 09:53:50|10331.1|10321.1|10327.5|10317.5|10331.5|10321.5|10327.5|10317.5|6
1634637250000|2021-10-19 09:54:10|10326.8|10316.8|10327.4|10317.4|10327.4|10317.4|10326.6|10316.6|3
1634637260000|2021-10-19 09:54:20|10326.8|10316.8|10327.8|10317.8|10327.8|10317.8|10326.6|10316.6|4
1634637270000|2021-10-19 09:54:30|10327.4|10317.4|10326.6|10316.6|10327.4|10317.4|10326.6|10316.6|2
1634637290000|2021-10-19 09:54:50|10326.4|10316.4|10326.4|10316.4|10326.4|10316.4|10326.4|10316.4|1
1634637300000|2021-10-19 09:55:00|10326.6|10316.6|10323.3|10313.3|10326.6|10316.6|10323.3|10313.3|5
1634637310000|2021-10-19 09:55:10|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|1
1634637320000|2021-10-19 09:55:20|10321|10311|10319.4|10309.4|10321|10311|10319.4|10309.4|2
1634637340000|2021-10-19 09:55:40|10317.1|10307.1|10317.1|10307.1|10317.1|10307.1|10317.1|10307.1|1
1634637350000|2021-10-19 09:55:50|10318.3|10308.3|10322.3|10312.3|10322.3|10312.3|10318.3|10308.3|3
1634637370000|2021-10-19 09:56:10|10323.1|10313.1|10323.1|10313.1|10323.1|10313.1|10323.1|10313.1|1
1634637380000|2021-10-19 09:56:20|10323.5|10313.5|10324|10314|10324|10314|10323.5|10313.5|5
1634637430000|2021-10-19 09:57:10|10324.3|10314.3|10321.6|10311.6|10324.4|10314.4|10321.6|10311.6|5
1634637440000|2021-10-19 09:57:20|10322.1|10312.1|10323|10313|10323|10313|10321.5|10311.5|7
1634637450000|2021-10-19 09:57:30|10322.9|10312.9|10323.5|10313.5|10323.5|10313.5|10322.9|10312.9|3
1634637460000|2021-10-19 09:57:40|10321.9|10311.9|10322.1|10312.1|10322.1|10312.1|10321.9|10311.9|2
1634637470000|2021-10-19 09:57:50|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|10322.4|10312.4|1
1634637510000|2021-10-19 09:58:30|10322.6|10312.6|10323.1|10313.1|10323.1|10313.1|10322.6|10312.6|3
1634637530000|2021-10-19 09:58:50|10323.3|10313.3|10323.8|10313.8|10324|10314|10323.3|10313.3|3
1634637540000|2021-10-19 09:59:00|10324.3|10314.3|10323.8|10313.8|10324.3|10314.3|10323.8|10313.8|2
1634637550000|2021-10-19 09:59:10|10324.3|10314.3|10323.8|10313.8|10324.3|10314.3|10323.8|10313.8|4
1634637580000|2021-10-19 09:59:40|10324.3|10314.3|10321.1|10311.1|10324.3|10314.3|10321.1|10311.1|4
1634637590000|2021-10-19 09:59:50|10321.4|10311.4|10322.1|10312.1|10322.8|10312.8|10321.4|10311.4|6
1634637610000|2021-10-19 10:00:10|10321.4|10311.4|10319.9|10309.9|10322.5|10312.5|10319.9|10309.9|8
1634637620000|2021-10-19 10:00:20|10319.8|10309.8|10320.3|10310.3|10320.4|10310.4|10319.8|10309.8|6
1634637650000|2021-10-19 10:00:50|10319.3|10309.3|10318.8|10308.8|10319.3|10309.3|10318.4|10308.4|4
1634637670000|2021-10-19 10:01:10|10318.5|10308.5|10318.5|10308.5|10318.5|10308.5|10318.5|10308.5|1
1634637710000|2021-10-19 10:01:50|10319.3|10309.3|10320.3|10310.3|10320.3|10310.3|10319.3|10309.3|3
1634637720000|2021-10-19 10:02:00|10320.8|10310.8|10322.8|10312.8|10322.8|10312.8|10320.8|10310.8|2
1634637730000|2021-10-19 10:02:10|10323.5|10313.5|10323.8|10313.8|10323.8|10313.8|10323.5|10313.5|2
1634637740000|2021-10-19 10:02:20|10324.1|10314.1|10323.9|10313.9|10324.1|10314.1|10323.9|10313.9|2
1634637750000|2021-10-19 10:02:30|10324.1|10314.1|10326.1|10316.1|10326.1|10316.1|10324.1|10314.1|2
1634637760000|2021-10-19 10:02:40|10326.3|10316.3|10327.4|10317.4|10327.4|10317.4|10326.3|10316.3|4
1634637770000|2021-10-19 10:02:50|10327.1|10317.1|10326.3|10316.3|10327.1|10317.1|10326.3|10316.3|3
1634637780000|2021-10-19 10:03:00|10326|10316|10324.6|10314.6|10326|10316|10324.1|10314.1|3
1634637790000|2021-10-19 10:03:10|10325.8|10315.8|10325.4|10315.4|10325.8|10315.8|10325.4|10315.4|2
1634637800000|2021-10-19 10:03:20|10325|10315|10323.8|10313.8|10325|10315|10323.6|10313.6|3
1634637810000|2021-10-19 10:03:30|10323.6|10313.6|10321.1|10311.1|10323.6|10313.6|10321.1|10311.1|4
1634637820000|2021-10-19 10:03:40|10321.3|10311.3|10322.8|10312.8|10322.8|10312.8|10321.3|10311.3|2
1634637830000|2021-10-19 10:03:50|10324|10314|10324.8|10314.8|10325.1|10315.1|10324|10314|4
1634637850000|2021-10-19 10:04:10|10324.6|10314.6|10324.6|10314.6|10324.6|10314.6|10324.6|10314.6|1
1634637880000|2021-10-19 10:04:40|10324.4|10314.4|10323.6|10313.6|10324.4|10314.4|10323.6|10313.6|2
1634637900000|2021-10-19 10:05:00|10322.1|10312.1|10321.8|10311.8|10322.6|10312.6|10321|10311|5
1634637930000|2021-10-19 10:05:30|10323|10313|10323.1|10313.1|10323.1|10313.1|10323|10313|2
1634637940000|2021-10-19 10:05:40|10323.4|10313.4|10321.3|10311.3|10323.4|10313.4|10321.3|10311.3|3
1634637950000|2021-10-19 10:05:50|10320.5|10310.5|10321.3|10311.3|10321.9|10311.9|10320.5|10310.5|5
1634637960000|2021-10-19 10:06:00|10321.4|10311.4|10321.6|10311.6|10321.6|10311.6|10321.4|10311.4|2
1634637970000|2021-10-19 10:06:10|10322.3|10312.3|10323.3|10313.3|10323.6|10313.6|10322.3|10312.3|5
1634637980000|2021-10-19 10:06:20|10323.6|10313.6|10321.3|10311.3|10323.8|10313.8|10321.3|10311.3|4
1634637990000|2021-10-19 10:06:30|10322|10312|10323|10313|10323|10313|10322|10312|2
1634638000000|2021-10-19 10:06:40|10323.8|10313.8|10324.1|10314.1|10324.1|10314.1|10323.1|10313.1|4
1634638020000|2021-10-19 10:07:00|10323.4|10313.4|10323.3|10313.3|10325.3|10315.3|10323.3|10313.3|5
1634638030000|2021-10-19 10:07:10|10323.5|10313.5|10322.8|10312.8|10323.6|10313.6|10322.8|10312.8|3
1634638060000|2021-10-19 10:07:40|10322.4|10312.4|10322.5|10312.5|10322.5|10312.5|10322.4|10312.4|2
1634638070000|2021-10-19 10:07:50|10322.9|10312.9|10325.3|10315.3|10325.3|10315.3|10322.9|10312.9|3
1634638080000|2021-10-19 10:08:00|10327.1|10317.1|10327.1|10317.1|10327.1|10317.1|10327.1|10317.1|1
1634638090000|2021-10-19 10:08:10|10326.9|10316.9|10328.5|10318.5|10328.5|10318.5|10326.9|10316.9|4
1634638100000|2021-10-19 10:08:20|10330|10320|10333.6|10323.6|10333.6|10323.6|10330|10320|6
1634638110000|2021-10-19 10:08:30|10333.5|10323.5|10335.1|10325.1|10335.1|10325.1|10333.3|10323.3|5
1634638120000|2021-10-19 10:08:40|10336|10326|10335.9|10325.9|10336.1|10326.1|10335.9|10325.9|3
1634638130000|2021-10-19 10:08:50|10335.1|10325.1|10335.9|10325.9|10335.9|10325.9|10334.6|10324.6|3
1634638140000|2021-10-19 10:09:00|10336|10326|10335.5|10325.5|10336.1|10326.1|10335.4|10325.4|5
1634638150000|2021-10-19 10:09:10|10335.6|10325.6|10334.4|10324.4|10335.6|10325.6|10334.4|10324.4|3
1634638160000|2021-10-19 10:09:20|10334.5|10324.5|10334.5|10324.5|10334.5|10324.5|10334.5|10324.5|1
1634638170000|2021-10-19 10:09:30|10334.6|10324.6|10334.9|10324.9|10334.9|10324.9|10334.6|10324.6|2
1634638180000|2021-10-19 10:09:40|10335.1|10325.1|10336|10326|10336|10326|10335.1|10325.1|3
1634638190000|2021-10-19 10:09:50|10335.8|10325.8|10335.9|10325.9|10335.9|10325.9|10335.8|10325.8|2
1634638200000|2021-10-19 10:10:00|10336.3|10326.3|10332.3|10322.3|10336.3|10326.3|10331.5|10321.5|6
1634638220000|2021-10-19 10:10:20|10332.4|10322.4|10332.4|10322.4|10332.4|10322.4|10332.4|10322.4|1
1634638230000|2021-10-19 10:10:30|10332.6|10322.6|10332.6|10322.6|10332.6|10322.6|10332.6|10322.6|1
1634638250000|2021-10-19 10:10:50|10332.9|10322.9|10332.9|10322.9|10332.9|10322.9|10332.9|10322.9|1
1634638260000|2021-10-19 10:11:00|10333.4|10323.4|10333.5|10323.5|10333.6|10323.6|10333.4|10323.4|4
1634638280000|2021-10-19 10:11:20|10333.3|10323.3|10332.6|10322.6|10333.3|10323.3|10332.6|10322.6|2
1634638290000|2021-10-19 10:11:30|10331.6|10321.6|10331.4|10321.4|10331.6|10321.6|10331.4|10321.4|2
1634638300000|2021-10-19 10:11:40|10330.9|10320.9|10330.9|10320.9|10330.9|10320.9|10330.9|10320.9|1
1634638320000|2021-10-19 10:12:00|10331.1|10321.1|10331.6|10321.6|10331.6|10321.6|10331.1|10321.1|2
1634638330000|2021-10-19 10:12:10|10333.1|10323.1|10333.4|10323.4|10333.4|10323.4|10333.1|10323.1|2
1634638360000|2021-10-19 10:12:40|10333.3|10323.3|10331.8|10321.8|10333.3|10323.3|10331.8|10321.8|2
1634638370000|2021-10-19 10:12:50|10331.1|10321.1|10330.6|10320.6|10331.1|10321.1|10330.6|10320.6|2
1634638390000|2021-10-19 10:13:10|10330.9|10320.9|10330.9|10320.9|10330.9|10320.9|10330.9|10320.9|1
1634638400000|2021-10-19 10:13:20|10331|10321|10331.8|10321.8|10331.8|10321.8|10331|10321|2
1634638410000|2021-10-19 10:13:30|10331.9|10321.9|10330.1|10320.1|10332.4|10322.4|10330.1|10320.1|4
1634638450000|2021-10-19 10:14:10|10330.5|10320.5|10330.8|10320.8|10330.8|10320.8|10330.5|10320.5|2
1634638470000|2021-10-19 10:14:30|10331|10321|10331.3|10321.3|10331.3|10321.3|10331|10321|2
1634638480000|2021-10-19 10:14:40|10331.4|10321.4|10331.3|10321.3|10331.4|10321.4|10331.3|10321.3|2
1634638520000|2021-10-19 10:15:20|10331.8|10321.8|10332.3|10322.3|10332.3|10322.3|10331.8|10321.8|3
1634638530000|2021-10-19 10:15:30|10332.5|10322.5|10332.3|10322.3|10332.5|10322.5|10332.3|10322.3|2
1634638560000|2021-10-19 10:16:00|10332.5|10322.5|10332.5|10322.5|10332.5|10322.5|10332.5|10322.5|1
1634638590000|2021-10-19 10:16:30|10332.3|10322.3|10332.3|10322.3|10332.3|10322.3|10332.3|10322.3|1
1634638640000|2021-10-19 10:17:20|10332.1|10322.1|10330.6|10320.6|10332.1|10322.1|10330.6|10320.6|2
1634638650000|2021-10-19 10:17:30|10330.9|10320.9|10333.4|10323.4|10333.4|10323.4|10330.9|10320.9|5
1634638660000|2021-10-19 10:17:40|10335|10325|10336.3|10326.3|10336.3|10326.3|10335|10325|2
1634638670000|2021-10-19 10:17:50|10336.6|10326.6|10336.6|10326.6|10336.6|10326.6|10336.6|10326.6|1
1634638680000|2021-10-19 10:18:00|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|10338.1|10328.1|1
1634638700000|2021-10-19 10:18:20|10337.9|10327.9|10331.5|10321.5|10337.9|10327.9|10331.5|10321.5|3
1634638710000|2021-10-19 10:18:30|10331.3|10321.3|10332.4|10322.4|10333.3|10323.3|10330.6|10320.6|7
1634638730000|2021-10-19 10:18:50|10332.6|10322.6|10332.9|10322.9|10332.9|10322.9|10332.6|10322.6|2
1634638740000|2021-10-19 10:19:00|10332.6|10322.6|10332.5|10322.5|10332.6|10322.6|10331.4|10321.4|6
1634638770000|2021-10-19 10:19:30|10332.4|10322.4|10331.1|10321.1|10332.4|10322.4|10331.1|10321.1|3
1634638790000|2021-10-19 10:19:50|10330.9|10320.9|10330.9|10320.9|10330.9|10320.9|10330.9|10320.9|1
1634638800000|2021-10-19 10:20:00|10330.6|10320.6|10330|10320|10330.6|10320.6|10330|10320|3
1634638830000|2021-10-19 10:20:30|10330.3|10320.3|10331.1|10321.1|10331.1|10321.1|10330.3|10320.3|2
1634638850000|2021-10-19 10:20:50|10329.8|10319.8|10329.8|10319.8|10329.8|10319.8|10329.8|10319.8|1
1634638860000|2021-10-19 10:21:00|10329.4|10319.4|10329.4|10319.4|10329.4|10319.4|10329.4|10319.4|1
1634638870000|2021-10-19 10:21:10|10330.4|10320.4|10330.4|10320.4|10330.4|10320.4|10330.4|10320.4|1
1634638880000|2021-10-19 10:21:20|10330.1|10320.1|10329.4|10319.4|10330.1|10320.1|10329.4|10319.4|2
1634638900000|2021-10-19 10:21:40|10329.5|10319.5|10329.5|10319.5|10329.5|10319.5|10329.5|10319.5|1
1634638910000|2021-10-19 10:21:50|10330.3|10320.3|10330.9|10320.9|10330.9|10320.9|10330.3|10320.3|2
1634638920000|2021-10-19 10:22:00|10331.6|10321.6|10331.3|10321.3|10331.8|10321.8|10331.3|10321.3|4
1634638930000|2021-10-19 10:22:10|10331.1|10321.1|10331.1|10321.1|10331.1|10321.1|10331.1|10321.1|1
1634638940000|2021-10-19 10:22:20|10331.3|10321.3|10330.9|10320.9|10331.3|10321.3|10330.9|10320.9|4
1634639010000|2021-10-19 10:23:30|10331.9|10321.9|10332|10322|10332|10322|10331.9|10321.9|2
1634639030000|2021-10-19 10:23:50|10331.4|10321.4|10331.4|10321.4|10331.4|10321.4|10331.4|10321.4|1
1634639060000|2021-10-19 10:24:20|10332.9|10322.9|10331.4|10321.4|10332.9|10322.9|10331.4|10321.4|2
1634639080000|2021-10-19 10:24:40|10332.1|10322.1|10333.8|10323.8|10333.8|10323.8|10332.1|10322.1|3
1634639090000|2021-10-19 10:24:50|10333.9|10323.9|10333.9|10323.9|10333.9|10323.9|10333.9|10323.9|1
1634639100000|2021-10-19 10:25:00|10333|10323|10334|10324|10334.1|10324.1|10333|10323|3
1634639110000|2021-10-19 10:25:10|10334.5|10324.5|10333.5|10323.5|10334.6|10324.6|10333.5|10323.5|3
1634639150000|2021-10-19 10:25:50|10334|10324|10333.5|10323.5|10334|10324|10333.5|10323.5|2
1634639190000|2021-10-19 10:26:30|10333|10323|10333|10323|10333|10323|10333|10323|1
1634639200000|2021-10-19 10:26:40|10332.9|10322.9|10333|10323|10333|10323|10332.9|10322.9|2
1634639210000|2021-10-19 10:26:50|10333.5|10323.5|10333.5|10323.5|10333.5|10323.5|10333.5|10323.5|1
1634639220000|2021-10-19 10:27:00|10334|10324|10334.3|10324.3|10334.3|10324.3|10334|10324|2
1634639240000|2021-10-19 10:27:20|10334.5|10324.5|10337.9|10327.9|10337.9|10327.9|10334.5|10324.5|3
1634639260000|2021-10-19 10:27:40|10338.3|10328.3|10341.3|10331.3|10341.3|10331.3|10338.3|10328.3|5
1634639270000|2021-10-19 10:27:50|10342|10332|10342.4|10332.4|10342.4|10332.4|10342|10332|2
1634639280000|2021-10-19 10:28:00|10342.8|10332.8|10339.9|10329.9|10343.4|10333.4|10339.9|10329.9|6
1634639290000|2021-10-19 10:28:10|10340.1|10330.1|10341.1|10331.1|10341.5|10331.5|10340.1|10330.1|5
1634639300000|2021-10-19 10:28:20|10341.3|10331.3|10341.3|10331.3|10341.3|10331.3|10341.3|10331.3|1
1634639310000|2021-10-19 10:28:30|10340.5|10330.5|10339.1|10329.1|10340.5|10330.5|10338.5|10328.5|4
1634639320000|2021-10-19 10:28:40|10339.5|10329.5|10338.8|10328.8|10339.9|10329.9|10338.8|10328.8|4
1634639330000|2021-10-19 10:28:50|10338.4|10328.4|10336|10326|10339.3|10329.3|10334.1|10324.1|8
1634639340000|2021-10-19 10:29:00|10335.8|10325.8|10336.4|10326.4|10337.1|10327.1|10335.4|10325.4|9
1634639350000|2021-10-19 10:29:10|10336.9|10326.9|10337.1|10327.1|10337.1|10327.1|10336.9|10326.9|2
1634639360000|2021-10-19 10:29:20|10336.9|10326.9|10337|10327|10337|10327|10336.9|10326.9|2
1634639380000|2021-10-19 10:29:40|10338.5|10328.5|10337.1|10327.1|10338.5|10328.5|10336.8|10326.8|4
1634639390000|2021-10-19 10:29:50|10337.9|10327.9|10338.4|10328.4|10338.4|10328.4|10337.9|10327.9|4
1634639400000|2021-10-19 10:30:00|10338.1|10328.1|10337.3|10327.3|10338.1|10328.1|10337.3|10327.3|3
1634639410000|2021-10-19 10:30:10|10336.6|10326.6|10336.8|10326.8|10337|10327|10336.6|10326.6|4
1634639440000|2021-10-19 10:30:40|10337.3|10327.3|10337.5|10327.5|10337.5|10327.5|10337.3|10327.3|2
1634639460000|2021-10-19 10:31:00|10338.1|10328.1|10339.3|10329.3|10339.3|10329.3|10338.1|10328.1|2
1634639470000|2021-10-19 10:31:10|10340.8|10330.8|10341|10331|10341.8|10331.8|10340.8|10330.8|4
1634639500000|2021-10-19 10:31:40|10341.1|10331.1|10341.1|10331.1|10341.1|10331.1|10341.1|10331.1|1
1634639510000|2021-10-19 10:31:50|10341.5|10331.5|10342.8|10332.8|10342.8|10332.8|10341.5|10331.5|3
1634639530000|2021-10-19 10:32:10|10341.6|10331.6|10336|10326|10341.6|10331.6|10336|10326|4
1634639540000|2021-10-19 10:32:20|10332.9|10322.9|10330.5|10320.5|10332.9|10322.9|10330.5|10320.5|5
1634639550000|2021-10-19 10:32:30|10331|10321|10330.5|10320.5|10331|10321|10330.5|10320.5|2
1634639560000|2021-10-19 10:32:40|10331|10321|10330.5|10320.5|10331.6|10321.6|10330.5|10320.5|5
1634639580000|2021-10-19 10:33:00|10329.6|10319.6|10327.8|10317.8|10329.6|10319.6|10327.6|10317.6|6
1634639590000|2021-10-19 10:33:10|10329.6|10319.6|10328.8|10318.8|10329.6|10319.6|10328.8|10318.8|3
1634639610000|2021-10-19 10:33:30|10328.5|10318.5|10328|10318|10328.5|10318.5|10327.8|10317.8|5
1634639620000|2021-10-19 10:33:40|10327.8|10317.8|10327.8|10317.8|10328.1|10318.1|10327.8|10317.8|4
1634639630000|2021-10-19 10:33:50|10327.9|10317.9|10328.1|10318.1|10328.1|10318.1|10327.9|10317.9|2
1634639640000|2021-10-19 10:34:00|10327.9|10317.9|10327.8|10317.8|10327.9|10317.9|10327.8|10317.8|2
1634639650000|2021-10-19 10:34:10|10327.5|10317.5|10328.8|10318.8|10328.8|10318.8|10327.5|10317.5|5
1634639660000|2021-10-19 10:34:20|10329|10319|10329.8|10319.8|10329.8|10319.8|10329|10319|5
1634639670000|2021-10-19 10:34:30|10330.3|10320.3|10330.4|10320.4|10330.6|10320.6|10330.3|10320.3|5
1634639690000|2021-10-19 10:34:50|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|1
1634639700000|2021-10-19 10:35:00|10331.4|10321.4|10331.4|10321.4|10331.4|10321.4|10331.4|10321.4|1
1634639720000|2021-10-19 10:35:20|10331.1|10321.1|10331.4|10321.4|10331.4|10321.4|10331|10321|4
1634639740000|2021-10-19 10:35:40|10332.4|10322.4|10333.1|10323.1|10333.8|10323.8|10332.4|10322.4|4
1634639780000|2021-10-19 10:36:20|10332.8|10322.8|10329.9|10319.9|10332.8|10322.8|10329.9|10319.9|2
1634639790000|2021-10-19 10:36:30|10329.3|10319.3|10328.3|10318.3|10329.3|10319.3|10328.3|10318.3|2
1634639800000|2021-10-19 10:36:40|10327.5|10317.5|10328.5|10318.5|10328.6|10318.6|10327.5|10317.5|6
1634639810000|2021-10-19 10:36:50|10328.6|10318.6|10329.1|10319.1|10329.5|10319.5|10328.6|10318.6|3
1634639820000|2021-10-19 10:37:00|10328.9|10318.9|10328.9|10318.9|10328.9|10318.9|10328.8|10318.8|3
1634639830000|2021-10-19 10:37:10|10329.1|10319.1|10329.9|10319.9|10330.3|10320.3|10329.1|10319.1|7
1634639840000|2021-10-19 10:37:20|10329.6|10319.6|10328.4|10318.4|10329.6|10319.6|10328.3|10318.3|5
1634639850000|2021-10-19 10:37:30|10328.6|10318.6|10328.6|10318.6|10328.6|10318.6|10328.6|10318.6|1
1634639880000|2021-10-19 10:38:00|10329.3|10319.3|10329|10319|10329.3|10319.3|10329|10319|2
1634639890000|2021-10-19 10:38:10|10328.9|10318.9|10326.9|10316.9|10328.9|10318.9|10326.9|10316.9|3
1634639900000|2021-10-19 10:38:20|10326.6|10316.6|10325.5|10315.5|10326.6|10316.6|10325.5|10315.5|3
1634639910000|2021-10-19 10:38:30|10325.6|10315.6|10325.3|10315.3|10325.9|10315.9|10325.3|10315.3|3
1634639920000|2021-10-19 10:38:40|10326|10316|10324.6|10314.6|10326|10316|10324.6|10314.6|2
1634639930000|2021-10-19 10:38:50|10325.3|10315.3|10326.1|10316.1|10326.1|10316.1|10325.3|10315.3|3
1634639940000|2021-10-19 10:39:00|10325.9|10315.9|10325.6|10315.6|10325.9|10315.9|10325.6|10315.6|2
1634639960000|2021-10-19 10:39:20|10325.4|10315.4|10325.6|10315.6|10325.6|10315.6|10325.4|10315.4|2
1634639970000|2021-10-19 10:39:30|10325.4|10315.4|10325|10315|10325.6|10315.6|10325|10315|4
1634639980000|2021-10-19 10:39:40|10324.6|10314.6|10325.4|10315.4|10325.4|10315.4|10324.6|10314.6|4
1634639990000|2021-10-19 10:39:50|10325.5|10315.5|10325.5|10315.5|10325.5|10315.5|10325.5|10315.5|1
1634640000000|2021-10-19 10:40:00|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|1
1634640010000|2021-10-19 10:40:10|10326.6|10316.6|10326.8|10316.8|10328|10318|10326.6|10316.6|3
1634640020000|2021-10-19 10:40:20|10327|10317|10327|10317|10327|10317|10327|10317|1
1634640030000|2021-10-19 10:40:30|10327.4|10317.4|10327.4|10317.4|10327.4|10317.4|10327.4|10317.4|1
1634640040000|2021-10-19 10:40:40|10327.3|10317.3|10326.9|10316.9|10327.3|10317.3|10326.9|10316.9|2
1634640050000|2021-10-19 10:40:50|10327|10317|10327|10317|10327|10317|10327|10317|1
1634640060000|2021-10-19 10:41:00|10326.9|10316.9|10326.6|10316.6|10326.9|10316.9|10326.6|10316.6|2
1634640070000|2021-10-19 10:41:10|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|1
1634640080000|2021-10-19 10:41:20|10326.9|10316.9|10327.3|10317.3|10327.3|10317.3|10326.9|10316.9|2
1634640090000|2021-10-19 10:41:30|10327|10317|10327|10317|10327|10317|10327|10317|1
1634640110000|2021-10-19 10:41:50|10327.6|10317.6|10325.5|10315.5|10328.5|10318.5|10325.1|10315.1|8
1634640140000|2021-10-19 10:42:20|10325.4|10315.4|10325.6|10315.6|10325.6|10315.6|10325.4|10315.4|2
1634640150000|2021-10-19 10:42:30|10325.9|10315.9|10325.9|10315.9|10326.5|10316.5|10325.5|10315.5|5
1634640160000|2021-10-19 10:42:40|10326|10316|10325.1|10315.1|10326.1|10316.1|10325.1|10315.1|5
1634640170000|2021-10-19 10:42:50|10324.6|10314.6|10325.1|10315.1|10325.1|10315.1|10324.6|10314.6|2
1634640180000|2021-10-19 10:43:00|10325.5|10315.5|10326.1|10316.1|10326.1|10316.1|10325.5|10315.5|4
1634640200000|2021-10-19 10:43:20|10327|10317|10326.9|10316.9|10327.6|10317.6|10326.3|10316.3|7
1634640210000|2021-10-19 10:43:30|10326.6|10316.6|10325.6|10315.6|10326.6|10316.6|10325.6|10315.6|3
1634640230000|2021-10-19 10:43:50|10325.1|10315.1|10325.1|10315.1|10325.1|10315.1|10325.1|10315.1|1
1634640270000|2021-10-19 10:44:30|10325.8|10315.8|10325.8|10315.8|10325.8|10315.8|10325.8|10315.8|1
1634640280000|2021-10-19 10:44:40|10325.5|10315.5|10325.1|10315.1|10325.5|10315.5|10325.1|10315.1|2
1634640290000|2021-10-19 10:44:50|10326|10316|10326.1|10316.1|10326.1|10316.1|10326|10316|2
1634640300000|2021-10-19 10:45:00|10326.3|10316.3|10324.9|10314.9|10326.3|10316.3|10324.9|10314.9|4
1634640320000|2021-10-19 10:45:20|10324.5|10314.5|10323.3|10313.3|10324.5|10314.5|10323.3|10313.3|2
1634640330000|2021-10-19 10:45:30|10323.5|10313.5|10323.5|10313.5|10323.5|10313.5|10323.5|10313.5|1
1634640360000|2021-10-19 10:46:00|10324.4|10314.4|10325|10315|10325.5|10315.5|10324.4|10314.4|4
1634640370000|2021-10-19 10:46:10|10324.9|10314.9|10324.6|10314.6|10324.9|10314.9|10324.6|10314.6|2
1634640380000|2021-10-19 10:46:20|10325.6|10315.6|10324.3|10314.3|10325.6|10315.6|10324.3|10314.3|5
1634640390000|2021-10-19 10:46:30|10324.8|10314.8|10325|10315|10325|10315|10324.8|10314.8|2
1634640400000|2021-10-19 10:46:40|10324.9|10314.9|10324.3|10314.3|10324.9|10314.9|10324.3|10314.3|2
1634640410000|2021-10-19 10:46:50|10324.4|10314.4|10325.1|10315.1|10325.1|10315.1|10324.4|10314.4|2
1634640430000|2021-10-19 10:47:10|10324.6|10314.6|10324.5|10314.5|10324.6|10314.6|10324.5|10314.5|2
1634640450000|2021-10-19 10:47:30|10324.6|10314.6|10325.4|10315.4|10325.4|10315.4|10324.6|10314.6|3
1634640470000|2021-10-19 10:47:50|10326.1|10316.1|10324.1|10314.1|10326.5|10316.5|10324.1|10314.1|8
1634640480000|2021-10-19 10:48:00|10324.3|10314.3|10323.9|10313.9|10324.3|10314.3|10323.5|10313.5|4
1634640490000|2021-10-19 10:48:10|10323.6|10313.6|10324.6|10314.6|10324.6|10314.6|10323.6|10313.6|4
1634640510000|2021-10-19 10:48:30|10324.3|10314.3|10324.6|10314.6|10324.6|10314.6|10324.3|10314.3|2
1634640520000|2021-10-19 10:48:40|10324.3|10314.3|10324.5|10314.5|10324.5|10314.5|10324.3|10314.3|2
1634640530000|2021-10-19 10:48:50|10323.9|10313.9|10323.9|10313.9|10323.9|10313.9|10323.9|10313.9|1
1634640540000|2021-10-19 10:49:00|10324.5|10314.5|10325.5|10315.5|10325.5|10315.5|10324.5|10314.5|4
1634640560000|2021-10-19 10:49:20|10325.3|10315.3|10325.5|10315.5|10325.6|10315.6|10324.8|10314.8|5
1634640570000|2021-10-19 10:49:30|10325.1|10315.1|10325.1|10315.1|10325.1|10315.1|10325.1|10315.1|1
1634640580000|2021-10-19 10:49:40|10325.4|10315.4|10325.4|10315.4|10326.6|10316.6|10325.4|10315.4|4
1634640590000|2021-10-19 10:49:50|10325.9|10315.9|10325.9|10315.9|10325.9|10315.9|10325.9|10315.9|1
1634640600000|2021-10-19 10:50:00|10325.3|10315.3|10325.3|10315.3|10325.3|10315.3|10325.3|10315.3|1
1634640620000|2021-10-19 10:50:20|10326|10316|10325.4|10315.4|10326|10316|10325.4|10315.4|2
1634640650000|2021-10-19 10:50:50|10326.6|10316.6|10328.6|10318.6|10330.4|10320.4|10326.6|10316.6|6
1634640660000|2021-10-19 10:51:00|10328.3|10318.3|10329|10319|10329|10319|10328.3|10318.3|2
1634640670000|2021-10-19 10:51:10|10333.9|10323.9|10332.9|10322.9|10333.9|10323.9|10332.9|10322.9|5
1634640680000|2021-10-19 10:51:20|10333.1|10323.1|10334.1|10324.1|10334.1|10324.1|10333.1|10323.1|3
1634640690000|2021-10-19 10:51:30|10334.5|10324.5|10334.5|10324.5|10334.5|10324.5|10334.5|10324.5|1
1634640700000|2021-10-19 10:51:40|10334.6|10324.6|10334.6|10324.6|10334.6|10324.6|10334.6|10324.6|1
1634640710000|2021-10-19 10:51:50|10336.1|10326.1|10336.5|10326.5|10336.6|10326.6|10336.1|10326.1|3
1634640720000|2021-10-19 10:52:00|10336.4|10326.4|10335|10325|10336.4|10326.4|10335|10325|4
1634640730000|2021-10-19 10:52:10|10334.4|10324.4|10334.3|10324.3|10334.4|10324.4|10334.3|10324.3|2
1634640740000|2021-10-19 10:52:20|10334.4|10324.4|10335|10325|10335|10325|10334.4|10324.4|3
1634640750000|2021-10-19 10:52:30|10335.4|10325.4|10336.1|10326.1|10336.1|10326.1|10335.4|10325.4|2
1634640770000|2021-10-19 10:52:50|10337.4|10327.4|10337.9|10327.9|10337.9|10327.9|10337.4|10327.4|2
1634640790000|2021-10-19 10:53:10|10337.8|10327.8|10337.8|10327.8|10337.8|10327.8|10337.8|10327.8|1
1634640800000|2021-10-19 10:53:20|10336.4|10326.4|10337.1|10327.1|10337.3|10327.3|10336.4|10326.4|3
1634640820000|2021-10-19 10:53:40|10337.8|10327.8|10338.6|10328.6|10338.6|10328.6|10337.8|10327.8|3
1634640830000|2021-10-19 10:53:50|10339.3|10329.3|10338.6|10328.6|10340.1|10330.1|10338.6|10328.6|8
1634640890000|2021-10-19 10:54:50|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|1
1634640910000|2021-10-19 10:55:10|10338.6|10328.6|10338.6|10328.6|10338.6|10328.6|10338.6|10328.6|1
1634640920000|2021-10-19 10:55:20|10339.6|10329.6|10338.9|10328.9|10339.6|10329.6|10338.9|10328.9|2
1634640940000|2021-10-19 10:55:40|10338.6|10328.6|10338.6|10328.6|10338.6|10328.6|10338.6|10328.6|1
1634640970000|2021-10-19 10:56:10|10339|10329|10338.5|10328.5|10339|10329|10338.5|10328.5|2
1634641010000|2021-10-19 10:56:50|10338.1|10328.1|10338.5|10328.5|10339.1|10329.1|10338.1|10328.1|3
1634641050000|2021-10-19 10:57:30|10338|10328|10338|10328|10338|10328|10338|10328|1
1634641060000|2021-10-19 10:57:40|10337.5|10327.5|10338.1|10328.1|10338.1|10328.1|10337.5|10327.5|2
1634641080000|2021-10-19 10:58:00|10338|10328|10337.5|10327.5|10338|10328|10337.5|10327.5|2
1634641090000|2021-10-19 10:58:10|10337.8|10327.8|10338|10328|10338.3|10328.3|10337.5|10327.5|6
1634641110000|2021-10-19 10:58:30|10339|10329|10338|10328|10339|10329|10338|10328|2
1634641120000|2021-10-19 10:58:40|10337.8|10327.8|10336.5|10326.5|10337.8|10327.8|10336.5|10326.5|4
1634641130000|2021-10-19 10:58:50|10335.6|10325.6|10336.6|10326.6|10336.6|10326.6|10335.6|10325.6|3
1634641140000|2021-10-19 10:59:00|10337.8|10327.8|10337.8|10327.8|10338.4|10328.4|10337.4|10327.4|6
1634641150000|2021-10-19 10:59:10|10337.5|10327.5|10336.9|10326.9|10337.5|10327.5|10336.9|10326.9|3
1634641160000|2021-10-19 10:59:20|10337.3|10327.3|10337.3|10327.3|10337.3|10327.3|10336.8|10326.8|3
1634641170000|2021-10-19 10:59:30|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|10336.9|10326.9|1
1634641180000|2021-10-19 10:59:40|10336.6|10326.6|10336.8|10326.8|10336.8|10326.8|10336.6|10326.6|2
1634641190000|2021-10-19 10:59:50|10337.3|10327.3|10336.8|10326.8|10337.6|10327.6|10336.8|10326.8|3
1634641210000|2021-10-19 11:00:10|10335.9|10325.9|10336.3|10326.3|10336.6|10326.6|10335.9|10325.9|4
1634641220000|2021-10-19 11:00:20|10335|10325|10333.3|10323.3|10335|10325|10333.3|10323.3|2
1634641230000|2021-10-19 11:00:30|10333|10323|10332.4|10322.4|10333|10323|10332.4|10322.4|2
1634641240000|2021-10-19 11:00:40|10331.1|10321.1|10331.1|10321.1|10331.1|10321.1|10331.1|10321.1|1
1634641250000|2021-10-19 11:00:50|10330.9|10320.9|10329.4|10319.4|10330.9|10320.9|10329.4|10319.4|4
1634641260000|2021-10-19 11:01:00|10328.5|10318.5|10324|10314|10328.5|10318.5|10324|10314|6
1634641270000|2021-10-19 11:01:10|10323.4|10313.4|10323.4|10313.4|10323.4|10313.4|10323.4|10313.4|1
1634641290000|2021-10-19 11:01:30|10322.6|10312.6|10320.5|10310.5|10322.6|10312.6|10320.5|10310.5|3
1634641300000|2021-10-19 11:01:40|10320.3|10310.3|10318.3|10308.3|10320.3|10310.3|10318.3|10308.3|4
1634641310000|2021-10-19 11:01:50|10317.3|10307.3|10317|10307|10317.3|10307.3|10317|10307|2
1634641320000|2021-10-19 11:02:00|10316|10306|10314.1|10304.1|10316.4|10306.4|10314.1|10304.1|7
1634641330000|2021-10-19 11:02:10|10312.6|10302.6|10310.1|10300.1|10314.1|10304.1|10309.4|10299.4|13
1634641350000|2021-10-19 11:02:30|10310|10300|10308.8|10298.8|10310|10300|10308.8|10298.8|3
1634641360000|2021-10-19 11:02:40|10308.4|10298.4|10307.6|10297.6|10308.6|10298.6|10307.6|10297.6|5
1634641370000|2021-10-19 11:02:50|10308.8|10298.8|10311.5|10301.5|10311.5|10301.5|10308.8|10298.8|4
1634641380000|2021-10-19 11:03:00|10311.8|10301.8|10313.8|10303.8|10313.8|10303.8|10311.8|10301.8|4
1634641390000|2021-10-19 11:03:10|10313.9|10303.9|10313.6|10303.6|10313.9|10303.9|10313.6|10303.6|3
1634641430000|2021-10-19 11:03:50|10312.8|10302.8|10309.3|10299.3|10312.8|10302.8|10309.3|10299.3|2
1634641440000|2021-10-19 11:04:00|10309.5|10299.5|10309.3|10299.3|10310.5|10300.5|10309.3|10299.3|6
1634641470000|2021-10-19 11:04:30|10309.4|10299.4|10310.5|10300.5|10310.5|10300.5|10309.4|10299.4|3
1634641480000|2021-10-19 11:04:40|10310.9|10300.9|10311.8|10301.8|10311.8|10301.8|10310.9|10300.9|3
1634641490000|2021-10-19 11:04:50|10312.1|10302.1|10316|10306|10316|10306|10312.1|10302.1|6
1634641500000|2021-10-19 11:05:00|10316.3|10306.3|10317.3|10307.3|10317.3|10307.3|10316.3|10306.3|2
1634641510000|2021-10-19 11:05:10|10317.6|10307.6|10317.6|10307.6|10317.6|10307.6|10317.6|10307.6|1
1634641520000|2021-10-19 11:05:20|10318.1|10308.1|10319.5|10309.5|10319.5|10309.5|10318.1|10308.1|2
1634641530000|2021-10-19 11:05:30|10319.3|10309.3|10319.3|10309.3|10319.3|10309.3|10319.3|10309.3|1
1634641540000|2021-10-19 11:05:40|10317|10307|10313.9|10303.9|10317|10307|10313.9|10303.9|3
1634641550000|2021-10-19 11:05:50|10313.4|10303.4|10317|10307|10317|10307|10311.6|10301.6|4
1634641560000|2021-10-19 11:06:00|10317.6|10307.6|10317.6|10307.6|10317.6|10307.6|10317.6|10307.6|1
1634641570000|2021-10-19 11:06:10|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|1
1634641580000|2021-10-19 11:06:20|10316.1|10306.1|10310.6|10300.6|10317.3|10307.3|10310.6|10300.6|5
1634641590000|2021-10-19 11:06:30|10311.3|10301.3|10312.1|10302.1|10312.1|10302.1|10311.3|10301.3|2
1634641600000|2021-10-19 11:06:40|10312.3|10302.3|10312.9|10302.9|10312.9|10302.9|10312.3|10302.3|2
1634641620000|2021-10-19 11:07:00|10311|10301|10311|10301|10311|10301|10311|10301|1
1634641630000|2021-10-19 11:07:10|10310.6|10300.6|10310.4|10300.4|10310.6|10300.6|10310.4|10300.4|2
1634641640000|2021-10-19 11:07:20|10309.6|10299.6|10309.1|10299.1|10309.6|10299.6|10309.1|10299.1|2
1634641650000|2021-10-19 11:07:30|10309.4|10299.4|10310.4|10300.4|10310.4|10300.4|10309.4|10299.4|3
1634641660000|2021-10-19 11:07:40|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|1
1634641670000|2021-10-19 11:07:50|10312.1|10302.1|10312.1|10302.1|10312.1|10302.1|10312.1|10302.1|1
1634641680000|2021-10-19 11:08:00|10312|10302|10312.8|10302.8|10312.8|10302.8|10312|10302|3
1634641690000|2021-10-19 11:08:10|10312.5|10302.5|10312.5|10302.5|10312.5|10302.5|10312.5|10302.5|1
1634641700000|2021-10-19 11:08:20|10312.1|10302.1|10312|10302|10312.1|10302.1|10311.8|10301.8|3
1634641710000|2021-10-19 11:08:30|10312.5|10302.5|10312.5|10302.5|10312.5|10302.5|10312.5|10302.5|1
1634641730000|2021-10-19 11:08:50|10312.1|10302.1|10312.5|10302.5|10312.5|10302.5|10312.1|10302.1|2
1634641750000|2021-10-19 11:09:10|10312.8|10302.8|10312.8|10302.8|10312.8|10302.8|10312.8|10302.8|1
1634641760000|2021-10-19 11:09:20|10312.5|10302.5|10314.8|10304.8|10314.8|10304.8|10312.5|10302.5|3
1634641770000|2021-10-19 11:09:30|10314|10304|10313.9|10303.9|10314|10304|10313.9|10303.9|2
1634641780000|2021-10-19 11:09:40|10314.1|10304.1|10313|10303|10314.1|10304.1|10313|10303|2
1634641790000|2021-10-19 11:09:50|10314.5|10304.5|10317.6|10307.6|10317.8|10307.8|10314.5|10304.5|4
1634641800000|2021-10-19 11:10:00|10317.5|10307.5|10315.1|10305.1|10317.5|10307.5|10315.1|10305.1|5
1634641810000|2021-10-19 11:10:10|10314.9|10304.9|10314.1|10304.1|10314.9|10304.9|10314.1|10304.1|2
1634641820000|2021-10-19 11:10:20|10314.3|10304.3|10315.1|10305.1|10315.1|10305.1|10314.3|10304.3|2
1634641840000|2021-10-19 11:10:40|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|1
1634641850000|2021-10-19 11:10:50|10313.8|10303.8|10313.5|10303.5|10313.8|10303.8|10313.5|10303.5|2
1634641860000|2021-10-19 11:11:00|10313.8|10303.8|10314.3|10304.3|10314.3|10304.3|10313.8|10303.8|2
1634641870000|2021-10-19 11:11:10|10314.5|10304.5|10315.6|10305.6|10315.6|10305.6|10314.5|10304.5|3
1634641880000|2021-10-19 11:11:20|10316.5|10306.5|10317.6|10307.6|10317.6|10307.6|10316.5|10306.5|4
1634641890000|2021-10-19 11:11:30|10319.8|10309.8|10318.8|10308.8|10319.8|10309.8|10318.8|10308.8|3
1634641900000|2021-10-19 11:11:40|10319.3|10309.3|10319.3|10309.3|10319.3|10309.3|10319.3|10309.3|1
1634641930000|2021-10-19 11:12:10|10319.9|10309.9|10323.6|10313.6|10324.4|10314.4|10319.9|10309.9|6
1634641950000|2021-10-19 11:12:30|10323.9|10313.9|10324.1|10314.1|10324.1|10314.1|10323.9|10313.9|2
1634641960000|2021-10-19 11:12:40|10324.4|10314.4|10324.6|10314.6|10324.6|10314.6|10324.4|10314.4|2
1634641970000|2021-10-19 11:12:50|10324.4|10314.4|10323.8|10313.8|10324.4|10314.4|10323.8|10313.8|3
1634641990000|2021-10-19 11:13:10|10322.3|10312.3|10321.4|10311.4|10322.3|10312.3|10321.4|10311.4|3
1634642000000|2021-10-19 11:13:20|10321.6|10311.6|10322.4|10312.4|10322.4|10312.4|10321.6|10311.6|2
1634642010000|2021-10-19 11:13:30|10323.4|10313.4|10323.6|10313.6|10323.6|10313.6|10322.5|10312.5|4
1634642040000|2021-10-19 11:14:00|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|1
1634642050000|2021-10-19 11:14:10|10322.3|10312.3|10317.9|10307.9|10322.3|10312.3|10316.4|10306.4|4
1634642070000|2021-10-19 11:14:30|10318.5|10308.5|10321.1|10311.1|10321.1|10311.1|10318.5|10308.5|4
1634642080000|2021-10-19 11:14:40|10320.9|10310.9|10320.8|10310.8|10321|10311|10320|10310|5
1634642100000|2021-10-19 11:15:00|10320|10310|10316.3|10306.3|10320|10310|10316.3|10306.3|3
1634642110000|2021-10-19 11:15:10|10316.4|10306.4|10317.9|10307.9|10317.9|10307.9|10316.4|10306.4|5
1634642120000|2021-10-19 11:15:20|10317.6|10307.6|10317.6|10307.6|10317.6|10307.6|10317.6|10307.6|1
1634642140000|2021-10-19 11:15:40|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|1
1634642150000|2021-10-19 11:15:50|10317|10307|10317|10307|10317|10307|10317|10307|1
1634642160000|2021-10-19 11:16:00|10316.8|10306.8|10313.6|10303.6|10316.8|10306.8|10313.6|10303.6|5
1634642170000|2021-10-19 11:16:10|10315.5|10305.5|10315.8|10305.8|10315.8|10305.8|10315.5|10305.5|2
1634642180000|2021-10-19 11:16:20|10315.6|10305.6|10315.8|10305.8|10315.8|10305.8|10315.6|10305.6|2
1634642190000|2021-10-19 11:16:30|10316|10306|10315.9|10305.9|10316|10306|10315.9|10305.9|2
1634642220000|2021-10-19 11:17:00|10316|10306|10316|10306|10316|10306|10316|10306|1
1634642230000|2021-10-19 11:17:10|10315.5|10305.5|10315.4|10305.4|10315.5|10305.5|10315.4|10305.4|2
1634642240000|2021-10-19 11:17:20|10315.6|10305.6|10316.9|10306.9|10316.9|10306.9|10315.6|10305.6|4
1634642250000|2021-10-19 11:17:30|10316|10306|10315.6|10305.6|10316|10306|10315.6|10305.6|2
1634642260000|2021-10-19 11:17:40|10315.9|10305.9|10315.9|10305.9|10315.9|10305.9|10315.9|10305.9|1
1634642270000|2021-10-19 11:17:50|10315.8|10305.8|10315.8|10305.8|10315.8|10305.8|10315.8|10305.8|1
1634642300000|2021-10-19 11:18:20|10315.5|10305.5|10311.9|10301.9|10315.5|10305.5|10311.9|10301.9|3
1634642310000|2021-10-19 11:18:30|10312|10302|10312.8|10302.8|10312.8|10302.8|10312|10302|3
1634642330000|2021-10-19 11:18:50|10312.1|10302.1|10312|10302|10312.8|10302.8|10312|10302|4
1634642340000|2021-10-19 11:19:00|10311.9|10301.9|10311.5|10301.5|10311.9|10301.9|10311.5|10301.5|3
1634642350000|2021-10-19 11:19:10|10311.6|10301.6|10311.6|10301.6|10311.6|10301.6|10311.6|10301.6|1
1634642390000|2021-10-19 11:19:50|10311.9|10301.9|10314.3|10304.3|10314.3|10304.3|10311.9|10301.9|4
1634642400000|2021-10-19 11:20:00|10315.3|10305.3|10315.1|10305.1|10315.3|10305.3|10315.1|10305.1|2
1634642410000|2021-10-19 11:20:10|10315.4|10305.4|10315.4|10305.4|10315.4|10305.4|10315.4|10305.4|1
1634642430000|2021-10-19 11:20:30|10315|10305|10314.5|10304.5|10315|10305|10314.5|10304.5|2
1634642440000|2021-10-19 11:20:40|10314.6|10304.6|10314.1|10304.1|10314.6|10304.6|10314.1|10304.1|4
1634642450000|2021-10-19 11:20:50|10313.8|10303.8|10313.8|10303.8|10313.8|10303.8|10313.8|10303.8|1
1634642460000|2021-10-19 11:21:00|10313|10303|10313|10303|10313|10303|10313|10303|1
1634642470000|2021-10-19 11:21:10|10313.6|10303.6|10313.6|10303.6|10313.6|10303.6|10313.6|10303.6|1
1634642480000|2021-10-19 11:21:20|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|1
1634642490000|2021-10-19 11:21:30|10314|10304|10315.8|10305.8|10315.8|10305.8|10314|10304|2
1634642500000|2021-10-19 11:21:40|10315.5|10305.5|10315.5|10305.5|10315.5|10305.5|10315.5|10305.5|1
1634642510000|2021-10-19 11:21:50|10316.6|10306.6|10316.6|10306.6|10316.6|10306.6|10316.5|10306.5|3
1634642520000|2021-10-19 11:22:00|10316.5|10306.5|10314.5|10304.5|10316.5|10306.5|10314.5|10304.5|3
1634642530000|2021-10-19 11:22:10|10313.6|10303.6|10312.5|10302.5|10313.6|10303.6|10312.5|10302.5|3
1634642540000|2021-10-19 11:22:20|10312.1|10302.1|10312.1|10302.1|10312.1|10302.1|10312.1|10302.1|1
1634642550000|2021-10-19 11:22:30|10312.3|10302.3|10302.6|10292.6|10312.3|10302.3|10302.6|10292.6|9
1634642560000|2021-10-19 11:22:40|10302.8|10292.8|10303.8|10293.8|10304.3|10294.3|10302.8|10292.8|10
1634642570000|2021-10-19 11:22:50|10302.9|10292.9|10302.9|10292.9|10302.9|10292.9|10302.9|10292.9|1
1634642590000|2021-10-19 11:23:10|10303.8|10293.8|10308.6|10298.6|10308.9|10298.9|10303.8|10293.8|4
1634642600000|2021-10-19 11:23:20|10308.3|10298.3|10308.1|10298.1|10308.3|10298.3|10308.1|10298.1|2
1634642610000|2021-10-19 11:23:30|10307.6|10297.6|10306.9|10296.9|10307.6|10297.6|10306.9|10296.9|2
1634642620000|2021-10-19 11:23:40|10307|10297|10303|10293|10307|10297|10303|10293|3
1634642630000|2021-10-19 11:23:50|10302.6|10292.6|10302.1|10292.1|10307.3|10297.3|10302.1|10292.1|9
1634642640000|2021-10-19 11:24:00|10301.6|10291.6|10298.6|10288.6|10301.6|10291.6|10298.1|10288.1|8
1634642650000|2021-10-19 11:24:10|10298.8|10288.8|10297|10287|10299|10289|10297|10287|6
1634642660000|2021-10-19 11:24:20|10297.3|10287.3|10297.3|10287.3|10297.3|10287.3|10297.3|10287.3|1
1634642670000|2021-10-19 11:24:30|10297.6|10287.6|10297.6|10287.6|10297.6|10287.6|10297.6|10287.6|1
1634642710000|2021-10-19 11:25:10|10297.9|10287.9|10298.3|10288.3|10298.3|10288.3|10297.9|10287.9|3
1634642720000|2021-10-19 11:25:20|10299.1|10289.1|10304|10294|10304|10294|10299.1|10289.1|6
1634642730000|2021-10-19 11:25:30|10305.1|10295.1|10304.6|10294.6|10306|10296|10304.3|10294.3|6
1634642740000|2021-10-19 11:25:40|10303.6|10293.6|10302.4|10292.4|10303.6|10293.6|10302.4|10292.4|3
1634642750000|2021-10-19 11:25:50|10302.1|10292.1|10301|10291|10302.1|10292.1|10301|10291|3
1634642760000|2021-10-19 11:26:00|10300.9|10290.9|10302.9|10292.9|10302.9|10292.9|10300.9|10290.9|7
1634642770000|2021-10-19 11:26:10|10303.1|10293.1|10302|10292|10303.1|10293.1|10302|10292|2
1634642780000|2021-10-19 11:26:20|10302.4|10292.4|10305.1|10295.1|10305.1|10295.1|10302.4|10292.4|6
1634642790000|2021-10-19 11:26:30|10306|10296|10306.3|10296.3|10306.3|10296.3|10305.1|10295.1|4
1634642800000|2021-10-19 11:26:40|10305.4|10295.4|10306.9|10296.9|10306.9|10296.9|10305.4|10295.4|2
1634642810000|2021-10-19 11:26:50|10305.5|10295.5|10306.4|10296.4|10306.4|10296.4|10305.5|10295.5|2
1634642820000|2021-10-19 11:27:00|10306.6|10296.6|10307.1|10297.1|10307.1|10297.1|10306.6|10296.6|4
1634642830000|2021-10-19 11:27:10|10306.9|10296.9|10309.4|10299.4|10309.4|10299.4|10306.9|10296.9|3
1634642840000|2021-10-19 11:27:20|10310.3|10300.3|10311.1|10301.1|10311.8|10301.8|10310.3|10300.3|6
1634642850000|2021-10-19 11:27:30|10310.5|10300.5|10303.5|10293.5|10310.5|10300.5|10303.5|10293.5|2
1634642860000|2021-10-19 11:27:40|10301.3|10291.3|10301|10291|10301.3|10291.3|10301|10291|2
1634642870000|2021-10-19 11:27:50|10300.3|10290.3|10299.9|10289.9|10300.3|10290.3|10299.9|10289.9|4
1634642880000|2021-10-19 11:28:00|10297.8|10287.8|10298.1|10288.1|10298.1|10288.1|10297.8|10287.8|2
1634642890000|2021-10-19 11:28:10|10297.5|10287.5|10294.4|10284.4|10297.5|10287.5|10294.4|10284.4|3
1634642900000|2021-10-19 11:28:20|10293.1|10283.1|10293.1|10283.1|10293.1|10283.1|10293.1|10283.1|1
1634642930000|2021-10-19 11:28:50|10291.3|10281.3|10292.8|10282.8|10292.8|10282.8|10289.5|10279.5|7
1634642940000|2021-10-19 11:29:00|10292.4|10282.4|10296.6|10286.6|10296.6|10286.6|10292.4|10282.4|9
1634642950000|2021-10-19 11:29:10|10296.8|10286.8|10298.4|10288.4|10298.4|10288.4|10296.8|10286.8|8
1634642960000|2021-10-19 11:29:20|10298.1|10288.1|10298.5|10288.5|10298.5|10288.5|10298.1|10288.1|3
1634642970000|2021-10-19 11:29:30|10298.3|10288.3|10295|10285|10298.3|10288.3|10295|10285|3
1634642990000|2021-10-19 11:29:50|10294.1|10284.1|10294.4|10284.4|10294.4|10284.4|10293|10283|11
1634643000000|2021-10-19 11:30:00|10295.3|10285.3|10292.3|10282.3|10297.9|10287.9|10292.3|10282.3|18
1634643010000|2021-10-19 11:30:10|10292|10282|10293|10283|10293|10283|10291|10281|7
1634643020000|2021-10-19 11:30:20|10293.1|10283.1|10293.6|10283.6|10293.6|10283.6|10293.1|10283.1|3
1634643040000|2021-10-19 11:30:40|10293.9|10283.9|10294.1|10284.1|10294.1|10284.1|10293.8|10283.8|3
1634643050000|2021-10-19 11:30:50|10294.4|10284.4|10299|10289|10301.8|10291.8|10294.4|10284.4|8
1634643060000|2021-10-19 11:31:00|10299.1|10289.1|10299.5|10289.5|10302.8|10292.8|10299.1|10289.1|12
1634643070000|2021-10-19 11:31:10|10299.3|10289.3|10297.4|10287.4|10299.3|10289.3|10297.4|10287.4|5
1634643080000|2021-10-19 11:31:20|10298.4|10288.4|10297.9|10287.9|10298.4|10288.4|10297.9|10287.9|4
1634643090000|2021-10-19 11:31:30|10297.3|10287.3|10297.4|10287.4|10297.6|10287.6|10297.1|10287.1|5
1634643100000|2021-10-19 11:31:40|10297.6|10287.6|10298.1|10288.1|10298.1|10288.1|10297.4|10287.4|4
1634643110000|2021-10-19 11:31:50|10304.6|10294.6|10306.4|10296.4|10308.8|10298.8|10304.1|10294.1|15
1634643120000|2021-10-19 11:32:00|10307.4|10297.4|10309.9|10299.9|10311.5|10301.5|10307.3|10297.3|9
1634643130000|2021-10-19 11:32:10|10309.6|10299.6|10310.4|10300.4|10310.4|10300.4|10307.3|10297.3|8
1634643140000|2021-10-19 11:32:20|10310.5|10300.5|10303.5|10293.5|10310.5|10300.5|10303.3|10293.3|14
1634643150000|2021-10-19 11:32:30|10303.1|10293.1|10291.3|10281.3|10303.1|10293.1|10291.3|10281.3|9
1634643160000|2021-10-19 11:32:40|10291.5|10281.5|10290.3|10280.3|10291.5|10281.5|10289.5|10279.5|7
1634643170000|2021-10-19 11:32:50|10290|10280|10287.8|10277.8|10291.5|10281.5|10287.8|10277.8|7
1634643180000|2021-10-19 11:33:00|10288.6|10278.6|10294.4|10284.4|10294.6|10284.6|10288.6|10278.6|12
1634643190000|2021-10-19 11:33:10|10292.5|10282.5|10292.1|10282.1|10292.9|10282.9|10292.1|10282.1|7
1634643200000|2021-10-19 11:33:20|10291.4|10281.4|10293|10283|10293.3|10283.3|10290.4|10280.4|6
1634643210000|2021-10-19 11:33:30|10291.5|10281.5|10291.9|10281.9|10293|10283|10291.5|10281.5|4
1634643220000|2021-10-19 11:33:40|10292.1|10282.1|10291.9|10281.9|10293.3|10283.3|10291.1|10281.1|12
1634643230000|2021-10-19 11:33:50|10290.9|10280.9|10291.3|10281.3|10291.3|10281.3|10290.8|10280.8|7
1634643240000|2021-10-19 11:34:00|10292.5|10282.5|10295.4|10285.4|10296.3|10286.3|10292.5|10282.5|9
1634643250000|2021-10-19 11:34:10|10295.3|10285.3|10282.1|10272.1|10296.1|10286.1|10281|10271|11
1634643260000|2021-10-19 11:34:20|10281.4|10271.4|10283.6|10273.6|10283.6|10273.6|10281.3|10271.3|6
1634643270000|2021-10-19 11:34:30|10284.1|10274.1|10284.6|10274.6|10286|10276|10282.6|10272.6|13
1634643280000|2021-10-19 11:34:40|10285.8|10275.8|10285.3|10275.3|10286.5|10276.5|10281.4|10271.4|8
1634643290000|2021-10-19 11:34:50|10285.5|10275.5|10288.5|10278.5|10288.9|10278.9|10285.5|10275.5|7
1634643300000|2021-10-19 11:35:00|10289.5|10279.5|10288.6|10278.6|10290.6|10280.6|10288.5|10278.5|13
1634643310000|2021-10-19 11:35:10|10288.9|10278.9|10292.3|10282.3|10292.5|10282.5|10288.9|10278.9|9
1634643320000|2021-10-19 11:35:20|10292.4|10282.4|10287.3|10277.3|10292.4|10282.4|10287.3|10277.3|3
1634643330000|2021-10-19 11:35:30|10287.6|10277.6|10288.9|10278.9|10291.1|10281.1|10287.6|10277.6|7
1634643340000|2021-10-19 11:35:40|10288|10278|10288.3|10278.3|10288.3|10278.3|10288|10278|2
1634643350000|2021-10-19 11:35:50|10288.4|10278.4|10284.1|10274.1|10292.4|10282.4|10284.1|10274.1|10
1634643360000|2021-10-19 11:36:00|10284.6|10274.6|10287.8|10277.8|10287.8|10277.8|10284.6|10274.6|6
1634643370000|2021-10-19 11:36:10|10287.6|10277.6|10287.1|10277.1|10287.6|10277.6|10286.9|10276.9|3
1634643380000|2021-10-19 11:36:20|10286.9|10276.9|10286.8|10276.8|10286.9|10276.9|10286.8|10276.8|2
1634643390000|2021-10-19 11:36:30|10287.3|10277.3|10285.5|10275.5|10291.4|10281.4|10285.5|10275.5|8
1634643400000|2021-10-19 11:36:40|10284.4|10274.4|10284.3|10274.3|10284.5|10274.5|10284.3|10274.3|3
1634643410000|2021-10-19 11:36:50|10283.8|10273.8|10282.9|10272.9|10283.8|10273.8|10282.9|10270.3|3
1634643420000|2021-10-19 11:37:00|10283.3|10273.3|10282.4|10272.4|10285.6|10275.6|10282.4|10272.4|7
1634643430000|2021-10-19 11:37:10|10282.5|10272.5|10282.6|10272.6|10282.6|10272.6|10282.5|10272.5|2
1634643440000|2021-10-19 11:37:20|10282|10272|10286.4|10276.4|10286.6|10276.6|10282|10272|10
1634643450000|2021-10-19 11:37:30|10287.3|10277.3|10287.8|10277.8|10287.8|10277.8|10287.3|10277.3|5
1634643460000|2021-10-19 11:37:40|10287.4|10277.4|10291|10281|10291.5|10281.5|10287.4|10277.4|6
1634643470000|2021-10-19 11:37:50|10291.1|10281.1|10285.3|10275.3|10291.1|10281.1|10282.6|10272.6|11
1634643480000|2021-10-19 11:38:00|10283.5|10273.5|10280.8|10270.8|10283.6|10273.6|10280.8|10270.8|6
1634643490000|2021-10-19 11:38:10|10280|10270|10279.1|10269.1|10280|10270|10279.1|10269.1|6
1634643500000|2021-10-19 11:38:20|10279.3|10269.3|10279.3|10269.3|10279.3|10269.3|10279.3|10269.3|1
1634643510000|2021-10-19 11:38:30|10279.1|10269.1|10283.3|10273.3|10283.3|10273.3|10279.1|10269.1|5
1634643520000|2021-10-19 11:38:40|10283.5|10273.5|10284.1|10274.1|10284.1|10274.1|10283.5|10273.5|3
1634643530000|2021-10-19 11:38:50|10284.8|10274.8|10281.1|10271.1|10286.1|10276.1|10281.1|10271.1|5
1634643540000|2021-10-19 11:39:00|10281.3|10271.3|10282.3|10272.3|10283.9|10273.9|10280.9|10270.9|12
1634643550000|2021-10-19 11:39:10|10281.3|10271.3|10280|10270|10281.3|10271.3|10280|10270|3
1634643560000|2021-10-19 11:39:20|10280.1|10270.1|10286.4|10276.4|10287|10277|10279.3|10269.3|14
1634643570000|2021-10-19 11:39:30|10286.9|10276.9|10288|10278|10288|10278|10286.9|10276.9|3
1634643580000|2021-10-19 11:39:40|10288.1|10278.1|10288.8|10278.8|10289.6|10279.6|10288.1|10278.1|6
1634643590000|2021-10-19 11:39:50|10288.6|10278.6|10294.1|10284.1|10294.1|10284.1|10288.6|10278.6|8
1634643600000|2021-10-19 11:40:00|10294.6|10284.6|10293.1|10283.1|10294.6|10284.6|10293.1|10283.1|3
1634643610000|2021-10-19 11:40:10|10293|10283|10292.5|10282.5|10293.3|10283.3|10292.5|10282.5|4
1634643620000|2021-10-19 11:40:20|10293|10283|10295.3|10285.3|10295.3|10285.3|10293|10283|8
1634643630000|2021-10-19 11:40:30|10294.9|10284.9|10295.3|10285.3|10295.3|10285.3|10294.4|10284.4|4
1634643640000|2021-10-19 11:40:40|10295.6|10285.6|10298.9|10288.9|10298.9|10288.9|10295.6|10285.6|4
1634643650000|2021-10-19 11:40:50|10299.1|10289.1|10300.9|10290.9|10300.9|10290.9|10299.1|10289.1|3
1634643660000|2021-10-19 11:41:00|10300.6|10290.6|10297|10287|10300.6|10290.6|10297|10287|4
1634643670000|2021-10-19 11:41:10|10296.8|10286.8|10294.9|10284.9|10296.8|10286.8|10292|10282|8
1634643680000|2021-10-19 11:41:20|10294.5|10284.5|10292.1|10282.1|10294.5|10284.5|10292.1|10282.1|3
1634643690000|2021-10-19 11:41:30|10292.3|10282.3|10297.8|10287.8|10297.8|10287.8|10292.3|10282.3|9
1634643700000|2021-10-19 11:41:40|10298.1|10288.1|10298.3|10288.3|10298.6|10288.6|10296.5|10286.5|7
1634643710000|2021-10-19 11:41:50|10297.3|10287.3|10296.5|10286.5|10299.3|10289.3|10296.5|10286.5|6
1634643720000|2021-10-19 11:42:00|10297.9|10287.9|10295.6|10285.6|10297.9|10287.9|10294.8|10284.8|6
1634643730000|2021-10-19 11:42:10|10296.4|10286.4|10296.1|10286.1|10296.6|10286.6|10295.4|10285.4|6
1634643740000|2021-10-19 11:42:20|10295.4|10285.4|10295.3|10285.3|10295.6|10285.6|10294.6|10284.6|5
1634643750000|2021-10-19 11:42:30|10296.1|10286.1|10299.6|10289.6|10299.6|10289.6|10296.1|10286.1|2
1634643760000|2021-10-19 11:42:40|10299.9|10289.9|10299|10289|10300|10290|10299|10289|4
1634643770000|2021-10-19 11:42:50|10298.8|10288.8|10296.8|10286.8|10298.8|10288.8|10296.8|10286.8|3
1634643780000|2021-10-19 11:43:00|10295.1|10285.1|10295.1|10285.1|10295.1|10285.1|10295.1|10285.1|1
1634643790000|2021-10-19 11:43:10|10295.8|10285.8|10291.8|10281.8|10295.8|10285.8|10291.1|10281.1|7
1634643800000|2021-10-19 11:43:20|10291.3|10281.3|10291.3|10281.3|10291.3|10281.3|10291.3|10281.3|1
1634643810000|2021-10-19 11:43:30|10290.9|10280.9|10291.3|10281.3|10291.3|10281.3|10290.9|10280.9|2
1634643820000|2021-10-19 11:43:40|10291.4|10281.4|10291.6|10281.6|10291.6|10281.6|10291.4|10281.4|2
1634643830000|2021-10-19 11:43:50|10292.8|10282.8|10294|10284|10294.8|10284.8|10292.8|10282.8|3
1634643840000|2021-10-19 11:44:00|10294.5|10284.5|10294.9|10284.9|10294.9|10284.9|10294.5|10284.5|2
1634643850000|2021-10-19 11:44:10|10295.1|10285.1|10294.6|10284.6|10295.1|10285.1|10294.6|10284.6|4
1634643860000|2021-10-19 11:44:20|10295|10285|10294.6|10284.6|10296|10286|10294.6|10284.6|4
1634643870000|2021-10-19 11:44:30|10296.4|10286.4|10295.6|10285.6|10296.4|10286.4|10295.5|10285.5|5
1634643880000|2021-10-19 11:44:40|10295.9|10285.9|10296.8|10286.8|10297.4|10287.4|10295.5|10285.5|7
1634643890000|2021-10-19 11:44:50|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|1
1634643900000|2021-10-19 11:45:00|10296.9|10286.9|10298.9|10288.9|10298.9|10288.9|10296.9|10286.9|3
1634643910000|2021-10-19 11:45:10|10299.4|10289.4|10296.3|10286.3|10299.4|10289.4|10296.3|10286.3|3
1634643920000|2021-10-19 11:45:20|10295.9|10285.9|10295.9|10285.9|10295.9|10285.9|10295|10285|5
1634643930000|2021-10-19 11:45:30|10296.1|10286.1|10298|10288|10298|10288|10296.1|10286.1|7
1634643940000|2021-10-19 11:45:40|10297.6|10287.6|10298|10288|10298.6|10288.6|10297.1|10287.1|5
1634643950000|2021-10-19 11:45:50|10297.3|10287.3|10295.5|10285.5|10297.3|10287.3|10295.5|10285.5|2
1634643960000|2021-10-19 11:46:00|10295.9|10285.9|10292.6|10282.6|10295.9|10285.9|10292.5|10282.5|4
1634643970000|2021-10-19 11:46:10|10292.1|10282.1|10289.8|10279.8|10292.1|10282.1|10289.1|10279.1|8
1634643990000|2021-10-19 11:46:30|10290.1|10280.1|10291.6|10281.6|10292|10282|10290.1|10280.1|3
1634644000000|2021-10-19 11:46:40|10291.1|10281.1|10291.1|10281.1|10291.4|10281.4|10290.6|10280.6|7
1634644010000|2021-10-19 11:46:50|10290.6|10280.6|10290.6|10280.6|10291.3|10281.3|10290.6|10280.6|4
1634644020000|2021-10-19 11:47:00|10291.5|10281.5|10292.3|10282.3|10292.5|10282.5|10291.4|10281.4|6
1634644030000|2021-10-19 11:47:10|10292.4|10282.4|10292.4|10282.4|10292.8|10282.8|10292|10282|5
1634644040000|2021-10-19 11:47:20|10291.9|10281.9|10291.8|10281.8|10291.9|10281.9|10291.8|10281.8|2
1634644050000|2021-10-19 11:47:30|10292|10282|10293.8|10283.8|10293.8|10283.8|10292|10282|4
1634644060000|2021-10-19 11:47:40|10294.3|10284.3|10294.3|10284.3|10294.3|10284.3|10294.3|10284.3|1
1634644070000|2021-10-19 11:47:50|10293.6|10283.6|10293.6|10283.6|10293.6|10283.6|10293.6|10283.6|1
1634644080000|2021-10-19 11:48:00|10293.5|10283.5|10291.1|10281.1|10293.8|10283.8|10290.1|10280.1|7
1634644090000|2021-10-19 11:48:10|10290.6|10280.6|10290.9|10280.9|10291.5|10281.5|10290.6|10280.6|8
1634644100000|2021-10-19 11:48:20|10291.4|10281.4|10288.9|10278.9|10291.4|10281.4|10288.9|10278.9|3
1634644110000|2021-10-19 11:48:30|10289.3|10279.3|10290.8|10280.8|10290.8|10280.8|10289.3|10279.3|3
1634644120000|2021-10-19 11:48:40|10289.9|10279.9|10291.5|10281.5|10292.6|10282.6|10289.6|10279.6|10
1634644130000|2021-10-19 11:48:50|10291.8|10281.8|10288.6|10278.6|10291.8|10281.8|10288.4|10278.4|6
1634644140000|2021-10-19 11:49:00|10289.1|10279.1|10288.4|10278.4|10289.1|10279.1|10288.4|10278.4|5
1634644150000|2021-10-19 11:49:10|10288.1|10278.1|10291.9|10281.9|10291.9|10281.9|10288.1|10278.1|5
1634644160000|2021-10-19 11:49:20|10292.6|10282.6|10294.4|10284.4|10294.4|10284.4|10292.3|10282.3|9
1634644170000|2021-10-19 11:49:30|10294.3|10284.3|10294.8|10284.8|10294.8|10284.8|10294.3|10284.3|2
1634644180000|2021-10-19 11:49:40|10293.5|10283.5|10292.5|10282.5|10293.5|10283.5|10292.5|10282.5|2
1634644200000|2021-10-19 11:50:00|10292.8|10282.8|10293.1|10283.1|10293.1|10283.1|10292.8|10282.8|3
1634644210000|2021-10-19 11:50:10|10293.6|10283.6|10296|10286|10296.5|10286.5|10293.6|10283.6|11
1634644220000|2021-10-19 11:50:20|10296.5|10286.5|10298.9|10288.9|10298.9|10288.9|10296|10286|6
1634644230000|2021-10-19 11:50:30|10299.5|10289.5|10300.1|10290.1|10300.1|10290.1|10299.5|10289.5|2
1634644240000|2021-10-19 11:50:40|10301.4|10291.4|10301.4|10291.4|10301.4|10291.4|10301.4|10291.4|1
1634644250000|2021-10-19 11:50:50|10301.1|10291.1|10304|10294|10304|10294|10301.1|10291.1|10
1634644260000|2021-10-19 11:51:00|10304.1|10294.1|10307.4|10297.4|10307.8|10297.8|10304.1|10294.1|11
1634644270000|2021-10-19 11:51:10|10308|10298|10306|10296|10308|10298|10306|10296|3
1634644290000|2021-10-19 11:51:30|10306.3|10296.3|10306.6|10296.6|10306.6|10296.6|10306.1|10296.1|4
1634644300000|2021-10-19 11:51:40|10307.4|10297.4|10307.5|10297.5|10307.5|10297.5|10307.4|10297.4|2
1634644310000|2021-10-19 11:51:50|10307.4|10297.4|10307.4|10297.4|10307.4|10297.4|10307.4|10297.4|1
1634644320000|2021-10-19 11:52:00|10307.3|10297.3|10306|10296|10307.3|10297.3|10306|10296|2
1634644330000|2021-10-19 11:52:10|10305.6|10295.6|10306.4|10296.4|10306.4|10296.4|10305.6|10295.6|3
1634644340000|2021-10-19 11:52:20|10306|10296|10302.3|10292.3|10306.5|10296.5|10302.3|10292.3|4
1634644350000|2021-10-19 11:52:30|10300.1|10290.1|10298.9|10288.9|10300.1|10290.1|10298.9|10288.9|2
1634644360000|2021-10-19 11:52:40|10299.1|10289.1|10302.9|10292.9|10302.9|10292.9|10299.1|10289.1|3
1634644370000|2021-10-19 11:52:50|10303.9|10293.9|10306.5|10296.5|10306.5|10296.5|10303.9|10293.9|6
1634644380000|2021-10-19 11:53:00|10306.3|10296.3|10306.6|10296.6|10306.8|10296.8|10305|10295|6
1634644390000|2021-10-19 11:53:10|10306.9|10296.9|10310.3|10300.3|10310.3|10300.3|10306.9|10296.9|7
1634644400000|2021-10-19 11:53:20|10311|10301|10309.4|10299.4|10311|10301|10309.3|10299.3|3
1634644410000|2021-10-19 11:53:30|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|1
1634644420000|2021-10-19 11:53:40|10308|10298|10310.5|10300.5|10310.5|10300.5|10308|10298|4
1634644430000|2021-10-19 11:53:50|10310.9|10300.9|10311.3|10301.3|10311.3|10301.3|10309.5|10299.5|7
1634644440000|2021-10-19 11:54:00|10312.3|10302.3|10311.5|10301.5|10312.3|10302.3|10311.5|10301.5|3
1634644450000|2021-10-19 11:54:10|10312|10302|10313.1|10303.1|10313.1|10303.1|10311.5|10301.5|6
1634644460000|2021-10-19 11:54:20|10313.5|10303.5|10313.5|10303.5|10313.5|10303.5|10313.5|10303.5|1
1634644470000|2021-10-19 11:54:30|10313.1|10303.1|10310.8|10300.8|10314.9|10304.9|10310.8|10300.8|8
1634644480000|2021-10-19 11:54:40|10310.5|10300.5|10309.4|10299.4|10310.5|10300.5|10309.3|10299.3|4
1634644490000|2021-10-19 11:54:50|10309.1|10299.1|10311.1|10301.1|10311.1|10301.1|10309.1|10299.1|3
1634644500000|2021-10-19 11:55:00|10311|10301|10312.1|10302.1|10312.1|10302.1|10309.9|10299.9|6
1634644510000|2021-10-19 11:55:10|10311.9|10301.9|10310.9|10300.9|10311.9|10301.9|10310.5|10300.5|7
1634644520000|2021-10-19 11:55:20|10310.1|10300.1|10309.9|10299.9|10310.1|10300.1|10309.9|10299.9|2
1634644530000|2021-10-19 11:55:30|10310.1|10300.1|10308.9|10298.9|10310.1|10300.1|10308.9|10298.9|2
1634644550000|2021-10-19 11:55:50|10307.6|10297.6|10308.3|10298.3|10308.3|10298.3|10307.6|10297.6|2
1634644560000|2021-10-19 11:56:00|10307.6|10297.6|10308.4|10298.4|10308.4|10298.4|10307.6|10297.6|2
1634644570000|2021-10-19 11:56:10|10308.1|10298.1|10307.5|10297.5|10308.1|10298.1|10307.5|10297.5|2
1634644590000|2021-10-19 11:56:30|10306.6|10296.6|10306.6|10296.6|10306.6|10296.6|10306.6|10296.6|1
1634644600000|2021-10-19 11:56:40|10306.1|10296.1|10305.6|10295.6|10306.1|10296.1|10305.6|10295.6|2
1634644610000|2021-10-19 11:56:50|10305.4|10295.4|10304.4|10294.4|10305.4|10295.4|10304.4|10294.4|2
1634644640000|2021-10-19 11:57:20|10304|10294|10304|10294|10304|10294|10304|10294|1
1634644650000|2021-10-19 11:57:30|10303.9|10293.9|10302.8|10292.8|10303.9|10293.9|10302.8|10292.8|2
1634644660000|2021-10-19 11:57:40|10301.4|10291.4|10301.8|10291.8|10301.8|10291.8|10301.4|10291.4|2
1634644670000|2021-10-19 11:57:50|10303.1|10293.1|10306.9|10296.9|10307.4|10297.4|10303.1|10293.1|8
1634644680000|2021-10-19 11:58:00|10308.3|10298.3|10312|10302|10312|10302|10308.3|10298.3|10
1634644690000|2021-10-19 11:58:10|10310.9|10300.9|10311|10301|10311.9|10301.9|10310.9|10300.9|8
1634644700000|2021-10-19 11:58:20|10310.6|10300.6|10310.6|10300.6|10310.6|10300.6|10310.6|10300.6|1
1634644730000|2021-10-19 11:58:50|10309.6|10299.6|10308.1|10298.1|10309.6|10299.6|10308.1|10298.1|2
1634644740000|2021-10-19 11:59:00|10307.6|10297.6|10307.3|10297.3|10307.6|10297.6|10307.3|10297.3|2
1634644750000|2021-10-19 11:59:10|10305.9|10295.9|10306.6|10296.6|10306.6|10296.6|10305.9|10295.9|2
1634644760000|2021-10-19 11:59:20|10306.4|10296.4|10306.4|10296.4|10306.4|10296.4|10306.4|10296.4|1
1634644770000|2021-10-19 11:59:30|10306.5|10296.5|10307.8|10297.8|10308.3|10298.3|10306.5|10296.5|7
1634644790000|2021-10-19 11:59:50|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|1
1634644800000|2021-10-19 12:00:00|10308.6|10298.6|10308.1|10298.1|10309.8|10299.8|10307.9|10297.9|8
1634644810000|2021-10-19 12:00:10|10307.6|10297.6|10307.6|10297.6|10307.8|10297.8|10306.6|10296.6|5
1634644820000|2021-10-19 12:00:20|10307|10297|10307.1|10297.1|10307.8|10297.8|10306.9|10296.9|5
1634644830000|2021-10-19 12:00:30|10308.4|10298.4|10306.9|10296.9|10308.4|10298.4|10306.5|10296.5|7
1634644840000|2021-10-19 12:00:40|10307|10297|10317.3|10307.3|10317.3|10307.3|10307|10297|16
1634644850000|2021-10-19 12:00:50|10316.4|10306.4|10318|10308|10319.4|10309.4|10316.4|10306.4|12
1634644860000|2021-10-19 12:01:00|10319.1|10309.1|10315.8|10305.8|10319.1|10309.1|10315.4|10305.4|9
1634644870000|2021-10-19 12:01:10|10315.5|10305.5|10312.8|10302.8|10315.5|10305.5|10312.8|10302.8|4
1634644880000|2021-10-19 12:01:20|10312.9|10302.9|10313.1|10303.1|10314.6|10304.6|10311.9|10301.9|7
1634644900000|2021-10-19 12:01:40|10314|10304|10314|10304|10314|10304|10314|10304|1
1634644910000|2021-10-19 12:01:50|10313.9|10303.9|10317.1|10307.1|10317.1|10307.1|10313.3|10303.3|8
1634644920000|2021-10-19 12:02:00|10317.9|10307.9|10317.5|10307.5|10317.9|10307.9|10317.5|10307.5|3
1634644940000|2021-10-19 12:02:20|10316.9|10306.9|10314|10304|10316.9|10306.9|10313.4|10303.4|5
1634644950000|2021-10-19 12:02:30|10313.4|10303.4|10313.8|10303.8|10313.8|10303.8|10312.8|10302.8|5
1634644960000|2021-10-19 12:02:40|10314.8|10304.8|10313.9|10303.9|10314.9|10304.9|10313.9|10303.9|5
1634644970000|2021-10-19 12:02:50|10314.9|10304.9|10316.1|10306.1|10316.1|10306.1|10314.9|10304.9|6
1634644980000|2021-10-19 12:03:00|10316|10306|10312.8|10302.8|10316|10306|10312.8|10302.8|5
1634644990000|2021-10-19 12:03:10|10312.9|10302.9|10313.8|10303.8|10313.8|10303.8|10312.9|10302.9|3
1634645000000|2021-10-19 12:03:20|10313.4|10303.4|10313.4|10303.4|10313.4|10303.4|10313.4|10303.4|1
1634645010000|2021-10-19 12:03:30|10313.8|10303.8|10313.8|10303.8|10313.9|10303.9|10313.4|10303.4|7
1634645020000|2021-10-19 12:03:40|10313.3|10303.3|10313.5|10303.5|10313.5|10303.5|10312.9|10302.9|4
1634645030000|2021-10-19 12:03:50|10313.9|10303.9|10312.3|10302.3|10313.9|10303.9|10312.3|10302.3|5
1634645040000|2021-10-19 12:04:00|10308.4|10298.4|10303.9|10293.9|10308.4|10298.4|10303.9|10293.9|11
1634645050000|2021-10-19 12:04:10|10304.5|10294.5|10304.6|10294.6|10304.6|10294.6|10304.5|10294.5|2
1634645060000|2021-10-19 12:04:20|10304.5|10294.5|10303|10293|10304.5|10294.5|10301.6|10291.6|9
1634645070000|2021-10-19 12:04:30|10302.6|10292.6|10303.5|10293.5|10303.5|10293.5|10302.6|10292.6|3
1634645080000|2021-10-19 12:04:40|10303.1|10293.1|10306.4|10296.4|10307.1|10297.1|10303.1|10293.1|6
1634645090000|2021-10-19 12:04:50|10306.9|10296.9|10306.9|10296.9|10306.9|10296.9|10306.9|10296.9|1
1634645100000|2021-10-19 12:05:00|10307.1|10297.1|10308.9|10298.9|10308.9|10298.9|10307.1|10297.1|7
1634645110000|2021-10-19 12:05:10|10308.4|10298.4|10303.5|10293.5|10308.4|10298.4|10303.5|10293.5|6
1634645120000|2021-10-19 12:05:20|10303.8|10293.8|10308.1|10298.1|10308.1|10298.1|10303.8|10293.8|5
1634645130000|2021-10-19 12:05:30|10308.4|10298.4|10310.4|10300.4|10310.8|10300.8|10308.4|10298.4|6
1634645140000|2021-10-19 12:05:40|10310.3|10300.3|10311.6|10301.6|10311.6|10301.6|10310.3|10300.3|3
1634645160000|2021-10-19 12:06:00|10311.3|10301.3|10310.8|10300.8|10311.3|10301.3|10310.8|10300.8|5
1634645180000|2021-10-19 12:06:20|10311|10301|10311.1|10301.1|10311.3|10301.3|10311|10301|3
1634645190000|2021-10-19 12:06:30|10310.6|10300.6|10310.6|10300.6|10310.6|10300.6|10310.6|10300.6|1
1634645200000|2021-10-19 12:06:40|10310.4|10300.4|10310|10300|10311.1|10301.1|10310|10300|3
1634645210000|2021-10-19 12:06:50|10310.3|10300.3|10303.9|10293.9|10310.3|10300.3|10303.9|10293.9|3
1634645220000|2021-10-19 12:07:00|10304|10294|10304.8|10294.8|10304.8|10294.8|10303.9|10293.9|6
1634645230000|2021-10-19 12:07:10|10305.4|10295.4|10305.4|10295.4|10305.4|10295.4|10305.4|10295.4|1
1634645240000|2021-10-19 12:07:20|10305.1|10295.1|10300.3|10290.3|10305.1|10295.1|10300.3|10290.3|9
1634645250000|2021-10-19 12:07:30|10300|10290|10304|10294|10304|10294|10300|10290|10
1634645260000|2021-10-19 12:07:40|10304.5|10294.5|10301|10291|10305.9|10295.9|10301|10291|11
1634645270000|2021-10-19 12:07:50|10301.1|10291.1|10301.6|10291.6|10301.6|10291.6|10301.1|10291.1|4
1634645280000|2021-10-19 12:08:00|10301.9|10291.9|10302.3|10292.3|10302.3|10292.3|10301.9|10291.9|2
1634645290000|2021-10-19 12:08:10|10302.4|10292.4|10302.4|10292.4|10302.4|10292.4|10302.4|10292.4|1
1634645300000|2021-10-19 12:08:20|10302.9|10292.9|10303.4|10293.4|10304.1|10294.1|10302.9|10292.9|5
1634645320000|2021-10-19 12:08:40|10303.8|10293.8|10304.6|10294.6|10304.6|10294.6|10303.5|10293.5|7
1634645330000|2021-10-19 12:08:50|10304.8|10294.8|10305.8|10295.8|10305.8|10295.8|10304.8|10294.8|2
1634645340000|2021-10-19 12:09:00|10305.9|10295.9|10303.4|10293.4|10307.4|10297.4|10303.4|10293.4|14
1634645350000|2021-10-19 12:09:10|10303.6|10293.6|10303.8|10293.8|10305.1|10295.1|10303.6|10293.6|7
1634645360000|2021-10-19 12:09:20|10303.5|10293.5|10299.9|10289.9|10303.5|10293.5|10299.4|10289.4|7
1634645370000|2021-10-19 12:09:30|10300.4|10290.4|10300.6|10290.6|10300.6|10290.6|10300.4|10290.4|2
1634645380000|2021-10-19 12:09:40|10299.6|10289.6|10295.1|10285.1|10299.9|10289.9|10295.1|10285.1|7
1634645390000|2021-10-19 12:09:50|10295.4|10285.4|10298|10288|10298|10288|10295.4|10285.4|6
1634645400000|2021-10-19 12:10:00|10298.6|10288.6|10307.5|10297.5|10307.5|10297.5|10296.8|10286.8|10
1634645410000|2021-10-19 12:10:10|10306.1|10296.1|10294.3|10284.3|10306.1|10296.1|10294.3|10284.3|15
1634645420000|2021-10-19 12:10:20|10294.6|10284.6|10293.8|10283.8|10294.9|10284.9|10293.8|10283.8|11
1634645430000|2021-10-19 12:10:30|10293|10283|10288.4|10278.4|10293|10283|10287.6|10277.6|6
1634645440000|2021-10-19 12:10:40|10289|10279|10290.4|10280.4|10290.4|10280.4|10289|10279|5
1634645450000|2021-10-19 12:10:50|10290.5|10280.5|10293.5|10283.5|10293.5|10283.5|10290.5|10280.5|4
1634645460000|2021-10-19 12:11:00|10294.3|10284.3|10295.5|10285.5|10296|10286|10291.8|10281.8|8
1634645480000|2021-10-19 12:11:20|10295.8|10285.8|10297|10287|10297.3|10287.3|10295.8|10285.8|5
1634645490000|2021-10-19 12:11:30|10297.4|10287.4|10298.3|10288.3|10298.3|10288.3|10297|10287|4
1634645500000|2021-10-19 12:11:40|10298.8|10288.8|10299.6|10289.6|10300.1|10290.1|10298.8|10288.8|6
1634645510000|2021-10-19 12:11:50|10300|10290|10300.5|10290.5|10300.5|10290.5|10299.6|10289.6|5
1634645520000|2021-10-19 12:12:00|10301.3|10291.3|10299.3|10289.3|10301.3|10291.3|10299.1|10289.1|6
1634645530000|2021-10-19 12:12:10|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|1
1634645540000|2021-10-19 12:12:20|10300|10290|10300.5|10290.5|10300.5|10290.5|10300|10290|2
1634645550000|2021-10-19 12:12:30|10300.1|10290.1|10308.8|10298.8|10308.8|10298.8|10298.9|10288.9|10
1634645560000|2021-10-19 12:12:40|10308.3|10298.3|10314.9|10304.9|10317.9|10307.9|10308.3|10298.3|15
1634645570000|2021-10-19 12:12:50|10314|10304|10312.4|10302.4|10314|10304|10312.4|10302.4|2
1634645580000|2021-10-19 12:13:00|10313.1|10303.1|10313.1|10303.1|10313.1|10303.1|10311.6|10301.6|7
1634645590000|2021-10-19 12:13:10|10313|10303|10310.9|10300.9|10313|10303|10310.9|10300.9|4
1634645600000|2021-10-19 12:13:20|10310.5|10300.5|10311.3|10301.3|10311.3|10301.3|10310.5|10300.5|3
1634645610000|2021-10-19 12:13:30|10312.3|10302.3|10314.1|10304.1|10316.1|10306.1|10312.3|10302.3|5
1634645620000|2021-10-19 12:13:40|10313.4|10303.4|10311.9|10301.9|10313.4|10303.4|10311.9|10301.9|5
1634645630000|2021-10-19 12:13:50|10311.4|10301.4|10314.6|10304.6|10314.6|10304.6|10311.4|10301.4|7
1634645640000|2021-10-19 12:14:00|10314.1|10304.1|10314.1|10304.1|10314.1|10304.1|10314|10304|3
1634645650000|2021-10-19 12:14:10|10314.3|10304.3|10316.5|10306.5|10317.3|10307.3|10314.3|10304.3|7
1634645660000|2021-10-19 12:14:20|10316.9|10306.9|10316.5|10306.5|10316.9|10306.9|10315.9|10305.9|3
1634645670000|2021-10-19 12:14:30|10316.9|10306.9|10315.5|10305.5|10316.9|10306.9|10315|10305|5
1634645680000|2021-10-19 12:14:40|10316.9|10306.9|10314.1|10304.1|10316.9|10306.9|10314.1|10304.1|9
1634645700000|2021-10-19 12:15:00|10314.6|10304.6|10308.9|10298.9|10314.6|10304.6|10308|10298|10
1634645710000|2021-10-19 12:15:10|10309.1|10299.1|10309.9|10299.9|10309.9|10299.9|10309.1|10299.1|2
1634645720000|2021-10-19 12:15:20|10309.1|10299.1|10312.9|10302.9|10312.9|10302.9|10309.1|10299.1|3
1634645730000|2021-10-19 12:15:30|10313.3|10303.3|10312.3|10302.3|10313.8|10303.8|10312.3|10302.3|9
1634645740000|2021-10-19 12:15:40|10312.6|10302.6|10313.8|10303.8|10313.8|10303.8|10312.6|10302.6|2
1634645750000|2021-10-19 12:15:50|10313|10303|10312.6|10302.6|10313|10303|10312.4|10302.4|6
1634645760000|2021-10-19 12:16:00|10312.5|10302.5|10312.3|10302.3|10312.5|10302.5|10312.3|10302.3|2
1634645770000|2021-10-19 12:16:10|10312.4|10302.4|10314|10304|10314|10304|10312.4|10302.4|5
1634645780000|2021-10-19 12:16:20|10312.6|10302.6|10312.1|10302.1|10312.6|10302.6|10312.1|10302.1|4
1634645790000|2021-10-19 12:16:30|10312.4|10302.4|10309.3|10299.3|10312.4|10302.4|10309.3|10299.3|5
1634645800000|2021-10-19 12:16:40|10309.9|10299.9|10309.9|10299.9|10309.9|10299.9|10309.3|10299.3|3
1634645810000|2021-10-19 12:16:50|10309.3|10299.3|10309.3|10299.3|10309.9|10299.9|10309.3|10299.3|3
1634645820000|2021-10-19 12:17:00|10309|10299|10309|10299|10309.3|10299.3|10309|10299|5
1634645830000|2021-10-19 12:17:10|10308.6|10298.6|10309.3|10299.3|10309.5|10299.5|10308.6|10298.6|4
1634645840000|2021-10-19 12:17:20|10309.8|10299.8|10309.4|10299.4|10309.8|10299.8|10309.4|10299.4|2
1634645850000|2021-10-19 12:17:30|10309|10299|10309.4|10299.4|10309.4|10299.4|10308.6|10298.6|3
1634645860000|2021-10-19 12:17:40|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|1
1634645870000|2021-10-19 12:17:50|10310.4|10300.4|10308.5|10298.5|10310.5|10300.5|10308.4|10298.4|6
1634645880000|2021-10-19 12:18:00|10308.3|10298.3|10308.1|10298.1|10308.4|10298.4|10307.9|10297.9|11
1634645890000|2021-10-19 12:18:10|10308|10298|10308|10298|10308.1|10298.1|10308|10298|3
1634645900000|2021-10-19 12:18:20|10307.5|10297.5|10307.3|10297.3|10307.5|10297.5|10307.3|10297.3|2
1634645910000|2021-10-19 12:18:30|10306.3|10296.3|10305.5|10295.5|10306.3|10296.3|10305.5|10295.5|2
1634645920000|2021-10-19 12:18:40|10305.4|10295.4|10306.1|10296.1|10306.1|10296.1|10304.9|10294.9|4
1634645930000|2021-10-19 12:18:50|10306.5|10296.5|10312|10302|10312|10302|10306.5|10296.5|8
1634645940000|2021-10-19 12:19:00|10311.8|10301.8|10309.6|10299.6|10311.8|10301.8|10309.6|10299.6|8
1634645950000|2021-10-19 12:19:10|10310.5|10300.5|10313.3|10303.3|10313.3|10303.3|10310.5|10300.5|5
1634645960000|2021-10-19 12:19:20|10312.9|10302.9|10311.8|10301.8|10312.9|10302.9|10311.8|10301.8|4
1634645970000|2021-10-19 12:19:30|10312.4|10302.4|10312.6|10302.6|10313.4|10303.4|10312.4|10302.4|4
1634645980000|2021-10-19 12:19:40|10312.3|10302.3|10312.3|10302.3|10312.3|10302.3|10312.3|10302.3|1
1634645990000|2021-10-19 12:19:50|10311.8|10301.8|10309.6|10299.6|10311.8|10301.8|10309.6|10299.6|7
1634646000000|2021-10-19 12:20:00|10309.8|10299.8|10309.8|10299.8|10309.8|10299.8|10309.8|10299.8|1
1634646030000|2021-10-19 12:20:30|10309.6|10299.6|10308.9|10298.9|10309.6|10299.6|10308.9|10298.9|3
1634646040000|2021-10-19 12:20:40|10308|10298|10307.9|10297.9|10308|10298|10307.9|10297.9|2
1634646050000|2021-10-19 12:20:50|10307.6|10297.6|10307.6|10297.6|10307.6|10297.6|10307.6|10297.6|1
1634646060000|2021-10-19 12:21:00|10307.1|10297.1|10304.4|10294.4|10307.1|10297.1|10304.4|10294.4|4
1634646080000|2021-10-19 12:21:20|10304.5|10294.5|10306.9|10296.9|10306.9|10296.9|10304.5|10294.5|3
1634646090000|2021-10-19 12:21:30|10306.6|10296.6|10307|10297|10307|10297|10306.6|10296.6|2
1634646100000|2021-10-19 12:21:40|10306.3|10296.3|10306|10296|10306.3|10296.3|10306|10296|2
1634646110000|2021-10-19 12:21:50|10306.3|10296.3|10306.6|10296.6|10306.6|10296.6|10306.3|10296.3|3
1634646120000|2021-10-19 12:22:00|10306.9|10296.9|10309.9|10299.9|10309.9|10299.9|10306.9|10296.9|3
1634646130000|2021-10-19 12:22:10|10310|10300|10310|10300|10311|10301|10310|10300|4
1634646140000|2021-10-19 12:22:20|10310.5|10300.5|10312.5|10302.5|10312.5|10302.5|10310.5|10300.5|8
1634646150000|2021-10-19 12:22:30|10312.1|10302.1|10310.3|10300.3|10312.1|10302.1|10309.8|10299.8|11
1634646160000|2021-10-19 12:22:40|10309.8|10299.8|10309.8|10299.8|10310.1|10300.1|10308.8|10298.8|7
1634646170000|2021-10-19 12:22:50|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|1
1634646190000|2021-10-19 12:23:10|10308.9|10298.9|10308.9|10298.9|10308.9|10298.9|10308.9|10298.9|1
1634646200000|2021-10-19 12:23:20|10308.6|10298.6|10307.8|10297.8|10308.6|10298.6|10307.8|10297.8|2
1634646220000|2021-10-19 12:23:40|10307|10297|10306.6|10296.6|10307.1|10297.1|10306.5|10296.5|5
1634646230000|2021-10-19 12:23:50|10307|10297|10308|10298|10308.9|10298.9|10307|10297|6
1634646240000|2021-10-19 12:24:00|10307.8|10297.8|10309.4|10299.4|10309.4|10299.4|10307|10297|8
1634646250000|2021-10-19 12:24:10|10309.6|10299.6|10309.6|10299.6|10309.6|10299.6|10309.6|10299.6|1
1634646270000|2021-10-19 12:24:30|10309.4|10299.4|10306.3|10296.3|10309.4|10299.4|10305.5|10295.5|6
1634646280000|2021-10-19 12:24:40|10307.3|10297.3|10307.6|10297.6|10307.6|10297.6|10307.3|10297.3|2
1634646290000|2021-10-19 12:24:50|10307.3|10297.3|10307.3|10297.3|10307.6|10297.6|10307.3|10297.3|3
1634646300000|2021-10-19 12:25:00|10307.6|10297.6|10310.6|10300.6|10310.6|10300.6|10307.3|10297.3|10
1634646310000|2021-10-19 12:25:10|10312|10302|10315.5|10305.5|10316|10306|10312|10302|3
1634646320000|2021-10-19 12:25:20|10316|10306|10316|10306|10316|10306|10315.3|10305.3|5
1634646330000|2021-10-19 12:25:30|10316.6|10306.6|10318.1|10308.1|10319.1|10309.1|10316.6|10306.6|11
1634646340000|2021-10-19 12:25:40|10318.8|10308.8|10317|10307|10318.8|10308.8|10317|10307|4
1634646350000|2021-10-19 12:25:50|10316.1|10306.1|10322.1|10312.1|10322.9|10312.9|10316.1|10306.1|9
1634646360000|2021-10-19 12:26:00|10320.8|10310.8|10321.5|10311.5|10321.6|10311.6|10320.8|10310.8|4
1634646370000|2021-10-19 12:26:10|10320.9|10310.9|10318|10308|10320.9|10310.9|10317.4|10307.4|11
1634646380000|2021-10-19 12:26:20|10318.4|10308.4|10319.4|10309.4|10319.4|10309.4|10317.6|10307.6|6
1634646390000|2021-10-19 12:26:30|10320|10310|10320|10310|10320|10310|10320|10310|1
1634646400000|2021-10-19 12:26:40|10319.9|10309.9|10318.8|10308.8|10320|10310|10318.8|10308.8|7
1634646410000|2021-10-19 12:26:50|10318.5|10308.5|10318.5|10308.5|10318.5|10308.5|10318.5|10308.5|1
1634646420000|2021-10-19 12:27:00|10317.6|10307.6|10313|10303|10317.6|10307.6|10313|10303|4
1634646430000|2021-10-19 12:27:10|10313.3|10303.3|10307.9|10297.9|10313.3|10303.3|10307.9|10297.9|9
1634646440000|2021-10-19 12:27:20|10307.3|10297.3|10307.1|10297.1|10307.3|10297.3|10306.8|10296.8|5
1634646450000|2021-10-19 12:27:30|10307.4|10297.4|10307.5|10297.5|10307.5|10297.5|10307.4|10297.4|2
1634646460000|2021-10-19 12:27:40|10307.3|10297.3|10305|10295|10308|10298|10305|10295|6
1634646470000|2021-10-19 12:27:50|10304.5|10294.5|10303.8|10293.8|10304.5|10294.5|10303.8|10293.8|2
1634646480000|2021-10-19 12:28:00|10303.5|10293.5|10301.4|10291.4|10303.5|10293.5|10301.4|10291.4|8
1634646490000|2021-10-19 12:28:10|10301.6|10291.6|10304.9|10294.9|10304.9|10294.9|10301.6|10291.6|4
1634646500000|2021-10-19 12:28:20|10303.9|10293.9|10303.5|10293.5|10303.9|10293.9|10303.5|10293.5|3
1634646520000|2021-10-19 12:28:40|10303.1|10293.1|10303.1|10293.1|10303.4|10293.4|10303.1|10293.1|3
1634646530000|2021-10-19 12:28:50|10302.9|10292.9|10302.9|10292.9|10302.9|10292.9|10302.9|10292.9|1
1634646540000|2021-10-19 12:29:00|10302.5|10292.5|10299|10289|10302.5|10292.5|10299|10289|5
1634646550000|2021-10-19 12:29:10|10298.8|10288.8|10298|10288|10299|10289|10298|10288|6
1634646560000|2021-10-19 12:29:20|10298.1|10288.1|10299.3|10289.3|10299.3|10289.3|10298.1|10288.1|4
1634646570000|2021-10-19 12:29:30|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|10297.8|10287.8|4
1634646580000|2021-10-19 12:29:40|10299.4|10289.4|10299.4|10289.4|10299.4|10289.4|10299.4|10289.4|1
1634646590000|2021-10-19 12:29:50|10299|10289|10299|10289|10299.5|10289.5|10299|10289|5
1634646600000|2021-10-19 12:30:00|10298.6|10288.6|10295.3|10285.3|10298.6|10288.6|10295.3|10285.3|7
1634646610000|2021-10-19 12:30:10|10294.8|10284.8|10292.3|10282.3|10294.8|10284.8|10291.8|10281.8|9
1634646620000|2021-10-19 12:30:20|10291.6|10281.6|10291.1|10281.1|10291.6|10281.6|10290.3|10280.3|9
1634646630000|2021-10-19 12:30:30|10291.8|10281.8|10303.5|10293.5|10303.5|10293.5|10291.8|10281.8|9
1634646640000|2021-10-19 12:30:40|10303.4|10293.4|10299.9|10289.9|10303.4|10293.4|10299.5|10289.5|9
1634646650000|2021-10-19 12:30:50|10299.4|10289.4|10301.3|10291.3|10301.3|10291.3|10299.4|10289.4|6
1634646660000|2021-10-19 12:31:00|10300.1|10290.1|10298|10288|10300.5|10290.5|10298|10288|6
1634646670000|2021-10-19 12:31:10|10297.5|10287.5|10299.1|10289.1|10299.1|10289.1|10297|10287|6
1634646680000|2021-10-19 12:31:20|10298.4|10288.4|10292.9|10282.9|10298.4|10288.4|10292.9|10282.9|2
1634646690000|2021-10-19 12:31:30|10293.4|10283.4|10291.4|10281.4|10294.1|10284.1|10291.4|10281.4|7
1634646700000|2021-10-19 12:31:40|10291.3|10281.3|10290.6|10280.6|10291.3|10281.3|10290.6|10280.6|2
1634646720000|2021-10-19 12:32:00|10291|10281|10290.3|10280.3|10291|10281|10290.1|10280.1|4
1634646730000|2021-10-19 12:32:10|10290|10280|10290|10280|10290|10280|10290|10280|1
1634646740000|2021-10-19 12:32:20|10290.5|10280.5|10290.5|10280.5|10290.5|10280.5|10290.5|10280.5|1
1634646750000|2021-10-19 12:32:30|10290.8|10280.8|10292.8|10282.8|10292.8|10282.8|10290.8|10280.8|8
1634646770000|2021-10-19 12:32:50|10293|10283|10290.8|10280.8|10293|10283|10290.8|10280.8|2
1634646780000|2021-10-19 12:33:00|10290.9|10280.9|10290.6|10280.6|10290.9|10280.9|10290.6|10280.6|2
1634646790000|2021-10-19 12:33:10|10290.1|10280.1|10290.3|10280.3|10290.3|10280.3|10289.6|10279.6|5
1634646800000|2021-10-19 12:33:20|10290.6|10280.6|10290.6|10280.6|10290.6|10280.6|10290.6|10280.6|1
1634646810000|2021-10-19 12:33:30|10291.8|10281.8|10291.4|10281.4|10292.4|10282.4|10291.1|10281.1|4
1634646820000|2021-10-19 12:33:40|10291.9|10281.9|10292|10282|10292|10282|10291.9|10281.9|2
1634646830000|2021-10-19 12:33:50|10291.6|10281.6|10296.3|10286.3|10296.3|10286.3|10291.6|10281.6|4
1634646840000|2021-10-19 12:34:00|10297.3|10287.3|10289|10279|10297.4|10287.4|10289|10279|12
1634646850000|2021-10-19 12:34:10|10289.5|10279.5|10289.5|10279.5|10289.5|10279.5|10289.5|10279.5|1
1634646860000|2021-10-19 12:34:20|10288.9|10278.9|10290|10280|10290|10280|10288.9|10278.9|4
1634646870000|2021-10-19 12:34:30|10289.8|10279.8|10292.4|10282.4|10295|10285|10289.8|10279.8|6
1634646880000|2021-10-19 12:34:40|10291|10281|10290.6|10280.6|10291.3|10281.3|10289.9|10279.9|6
1634646890000|2021-10-19 12:34:50|10290.4|10280.4|10292|10282|10292|10282|10290|10280|8
1634646900000|2021-10-19 12:35:00|10291.5|10281.5|10293.6|10283.6|10293.6|10283.6|10291.5|10281.5|4
1634646910000|2021-10-19 12:35:10|10293.3|10283.3|10292.5|10282.5|10293.9|10283.9|10291.8|10281.8|6
1634646920000|2021-10-19 12:35:20|10292|10282|10292.8|10282.8|10292.8|10282.8|10291.8|10281.8|4
1634646930000|2021-10-19 12:35:30|10292.6|10282.6|10294.1|10284.1|10294.3|10284.3|10292.6|10282.6|7
1634646940000|2021-10-19 12:35:40|10294.9|10284.9|10292.5|10282.5|10295|10285|10292.5|10282.5|6
1634646950000|2021-10-19 12:35:50|10291.6|10281.6|10290.5|10280.5|10291.6|10281.6|10290.5|10280.5|2
1634646960000|2021-10-19 12:36:00|10290.8|10280.8|10288.5|10278.5|10291.1|10281.1|10288.5|10278.5|7
1634646970000|2021-10-19 12:36:10|10288.6|10278.6|10289.6|10279.6|10289.9|10279.9|10288.6|10278.6|3
1634646980000|2021-10-19 12:36:20|10290.1|10280.1|10290.9|10280.9|10290.9|10280.9|10290.1|10280.1|3
1634646990000|2021-10-19 12:36:30|10290.4|10280.4|10289.9|10279.9|10290.4|10280.4|10289.9|10279.9|2
1634647000000|2021-10-19 12:36:40|10289.5|10279.5|10290.6|10280.6|10290.6|10280.6|10289.3|10279.3|8
1634647010000|2021-10-19 12:36:50|10291.1|10281.1|10290.6|10280.6|10291.4|10281.4|10290.5|10280.5|5
1634647020000|2021-10-19 12:37:00|10290|10280|10289.6|10279.6|10290|10280|10289.5|10279.5|4
1634647030000|2021-10-19 12:37:10|10289.9|10279.9|10290.5|10280.5|10290.5|10280.5|10289.9|10279.9|2
1634647040000|2021-10-19 12:37:20|10290.9|10280.9|10290|10280|10291.1|10281.1|10290|10280|4
1634647050000|2021-10-19 12:37:30|10289|10279|10289.5|10279.5|10289.5|10279.5|10289|10279|3
1634647070000|2021-10-19 12:37:50|10289.6|10279.6|10289.4|10279.4|10289.6|10279.6|10289.4|10279.4|2
1634647080000|2021-10-19 12:38:00|10288.5|10278.5|10289.9|10279.9|10289.9|10279.9|10288.5|10278.5|4
1634647090000|2021-10-19 12:38:10|10291|10281|10294.8|10284.8|10296.1|10286.1|10291|10281|6
1634647100000|2021-10-19 12:38:20|10294.5|10284.5|10292|10282|10294.5|10284.5|10292|10282|5
1634647110000|2021-10-19 12:38:30|10291.9|10281.9|10290.8|10280.8|10291.9|10281.9|10290.8|10280.8|4
1634647120000|2021-10-19 12:38:40|10290.4|10280.4|10290|10280|10290.4|10280.4|10290|10280|2
1634647130000|2021-10-19 12:38:50|10289.6|10279.6|10288.4|10278.4|10289.6|10279.6|10288.4|10278.4|3
1634647140000|2021-10-19 12:39:00|10288.6|10278.6|10288.6|10278.6|10288.6|10278.6|10288.6|10278.6|1
1634647160000|2021-10-19 12:39:20|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|1
1634647170000|2021-10-19 12:39:30|10288|10278|10286.1|10276.1|10288|10278|10286.1|10276.1|2
1634647180000|2021-10-19 12:39:40|10286.4|10276.4|10286.4|10276.4|10286.4|10276.4|10286.4|10276.4|1
1634647190000|2021-10-19 12:39:50|10286.1|10276.1|10286.1|10276.1|10286.1|10276.1|10286.1|10276.1|1
1634647200000|2021-10-19 12:40:00|10286.4|10276.4|10287.1|10277.1|10287.1|10277.1|10286.4|10276.4|3
1634647210000|2021-10-19 12:40:10|10288.1|10278.1|10290.5|10280.5|10290.6|10280.6|10288.1|10278.1|4
1634647220000|2021-10-19 12:40:20|10290.9|10280.9|10291.1|10281.1|10293.1|10283.1|10290.6|10280.6|9
1634647230000|2021-10-19 12:40:30|10290.8|10280.8|10291.1|10281.1|10291.3|10281.3|10290.8|10280.8|3
1634647240000|2021-10-19 12:40:40|10291.3|10281.3|10290.1|10280.1|10291.6|10281.6|10290.1|10280.1|4
1634647260000|2021-10-19 12:41:00|10289|10279|10286.5|10276.5|10289|10279|10286.5|10276.5|4
1634647280000|2021-10-19 12:41:20|10286.4|10276.4|10278.3|10268.3|10286.4|10276.4|10275.4|10265.4|11
1634647290000|2021-10-19 12:41:30|10278.4|10268.4|10279.3|10269.3|10280.6|10270.6|10278.3|10268.3|8
1634647300000|2021-10-19 12:41:40|10279.6|10269.6|10274.8|10264.8|10279.9|10269.9|10274.8|10264.8|10
1634647310000|2021-10-19 12:41:50|10274.4|10264.4|10276|10266|10276.4|10266.4|10268.5|10258.5|12
1634647320000|2021-10-19 12:42:00|10275.5|10265.5|10271.3|10261.3|10275.5|10265.5|10270.4|10260.4|11
1634647330000|2021-10-19 12:42:10|10270.1|10260.1|10269.4|10259.4|10271.1|10261.1|10268.4|10258.4|8
1634647340000|2021-10-19 12:42:20|10270.5|10260.5|10268.6|10258.6|10270.5|10260.5|10268.3|10258.3|14
1634647350000|2021-10-19 12:42:30|10268.4|10258.4|10268.5|10258.5|10268.5|10258.5|10263.6|10253.6|13
1634647360000|2021-10-19 12:42:40|10268.8|10258.8|10268.4|10258.4|10271.8|10261.8|10268.4|10258.4|8
1634647370000|2021-10-19 12:42:50|10269.8|10259.8|10270.1|10260.1|10271|10261|10269.8|10259.8|9
1634647380000|2021-10-19 12:43:00|10269.8|10259.8|10271.9|10261.9|10271.9|10261.9|10269|10259|5
1634647390000|2021-10-19 12:43:10|10272.1|10262.1|10275|10265|10276.5|10266.5|10272.1|10262.1|5
1634647400000|2021-10-19 12:43:20|10275.3|10265.3|10276.1|10266.1|10276.1|10266.1|10275.3|10265.3|4
1634647410000|2021-10-19 12:43:30|10276|10266|10273|10263|10276|10266|10273|10263|7
1634647420000|2021-10-19 12:43:40|10272.8|10262.8|10271.8|10261.8|10272.8|10262.8|10271.8|10261.8|8
1634647430000|2021-10-19 12:43:50|10271.5|10261.5|10276|10266|10276|10266|10271.5|10261.5|8
1634647440000|2021-10-19 12:44:00|10276.8|10266.8|10281.6|10271.6|10282|10272|10276.3|10266.3|12
1634647450000|2021-10-19 12:44:10|10281.5|10271.5|10280.9|10270.9|10281.5|10271.5|10280.3|10270.3|9
1634647460000|2021-10-19 12:44:20|10280.6|10270.6|10280.3|10270.3|10280.6|10270.6|10280.3|10270.3|4
1634647470000|2021-10-19 12:44:30|10279.9|10269.9|10280.1|10270.1|10280.1|10270.1|10279.9|10269.9|2
1634647480000|2021-10-19 12:44:40|10280.4|10270.4|10279.5|10269.5|10280.4|10270.4|10279.5|10269.5|3
1634647490000|2021-10-19 12:44:50|10279.8|10269.8|10287.4|10277.4|10287.6|10277.6|10279.8|10269.8|8
1634647500000|2021-10-19 12:45:00|10286.6|10276.6|10283.9|10273.9|10286.6|10276.6|10283.9|10273.9|11
1634647510000|2021-10-19 12:45:10|10283.8|10273.8|10286.3|10276.3|10286.8|10276.8|10283.1|10273.1|7
1634647520000|2021-10-19 12:45:20|10285.8|10275.8|10294.1|10284.1|10294.1|10284.1|10283.5|10273.5|8
1634647530000|2021-10-19 12:45:30|10294|10284|10291.8|10281.8|10294|10284|10291.8|10281.8|4
1634647540000|2021-10-19 12:45:40|10291.5|10281.5|10290.6|10280.6|10291.5|10281.5|10290.6|10280.6|2
1634647550000|2021-10-19 12:45:50|10290|10280|10289.1|10279.1|10290|10280|10288.8|10278.8|4
1634647560000|2021-10-19 12:46:00|10288.9|10278.9|10288.3|10278.3|10289.9|10279.9|10288.3|10278.3|6
1634647570000|2021-10-19 12:46:10|10288.4|10278.4|10288.5|10278.5|10288.5|10278.5|10288.4|10278.4|2
1634647580000|2021-10-19 12:46:20|10288.4|10278.4|10290.5|10280.5|10290.9|10280.9|10288.4|10278.4|6
1634647590000|2021-10-19 12:46:30|10291|10281|10289|10279|10291|10281|10287.5|10277.5|5
1634647600000|2021-10-19 12:46:40|10288.4|10278.4|10289|10279|10289.5|10279.5|10288.4|10278.4|4
1634647610000|2021-10-19 12:46:50|10288.4|10278.4|10286.3|10276.3|10289.4|10279.4|10286.3|10276.3|8
1634647620000|2021-10-19 12:47:00|10286.1|10276.1|10288.3|10278.3|10288.3|10278.3|10285.4|10275.4|8
1634647630000|2021-10-19 12:47:10|10288|10278|10286|10276|10288|10278|10286|10276|3
1634647640000|2021-10-19 12:47:20|10286.1|10276.1|10285.1|10275.1|10286.1|10276.1|10285.1|10275.1|3
1634647650000|2021-10-19 12:47:30|10285.5|10275.5|10287.3|10277.3|10287.3|10277.3|10285.5|10275.5|5
1634647660000|2021-10-19 12:47:40|10287.5|10277.5|10287.5|10277.5|10287.5|10277.5|10287.5|10277.5|1
1634647670000|2021-10-19 12:47:50|10287.3|10277.3|10284|10274|10287.3|10277.3|10284|10274|5
1634647680000|2021-10-19 12:48:00|10283.3|10273.3|10284.5|10274.5|10284.5|10274.5|10282.3|10272.3|6
1634647690000|2021-10-19 12:48:10|10284.3|10274.3|10284.9|10274.9|10284.9|10274.9|10284.3|10274.3|2
1634647700000|2021-10-19 12:48:20|10284.4|10274.4|10287.5|10277.5|10287.5|10277.5|10284.4|10274.4|5
1634647710000|2021-10-19 12:48:30|10286.9|10276.9|10287.4|10277.4|10287.4|10277.4|10286.9|10276.9|2
1634647720000|2021-10-19 12:48:40|10288|10278|10288.3|10278.3|10288.3|10278.3|10288|10278|2
1634647730000|2021-10-19 12:48:50|10289.1|10279.1|10288.9|10278.9|10289.1|10279.1|10288.4|10278.4|4
1634647740000|2021-10-19 12:49:00|10288.8|10278.8|10288|10278|10288.8|10278.8|10285.8|10275.8|11
1634647750000|2021-10-19 12:49:10|10288.4|10278.4|10289.4|10279.4|10289.4|10279.4|10288.4|10278.4|4
1634647760000|2021-10-19 12:49:20|10289.6|10279.6|10293|10283|10294.3|10284.3|10289.6|10279.6|9
1634647770000|2021-10-19 12:49:30|10293.5|10283.5|10292.5|10282.5|10293.5|10283.5|10292.5|10282.5|7
1634647780000|2021-10-19 12:49:40|10293|10283|10296.4|10286.4|10297.6|10287.6|10293|10283|7
1634647790000|2021-10-19 12:49:50|10296.1|10286.1|10296.1|10286.1|10296.8|10286.8|10296.1|10286.1|3
1634647800000|2021-10-19 12:50:00|10292.4|10282.4|10292.9|10282.9|10292.9|10282.9|10291.9|10281.9|6
1634647820000|2021-10-19 12:50:20|10292.6|10282.6|10287.3|10277.3|10292.6|10282.6|10287.3|10277.3|7
1634647830000|2021-10-19 12:50:30|10287.6|10277.6|10288.8|10278.8|10288.8|10278.8|10287.6|10277.6|5
1634647840000|2021-10-19 12:50:40|10288.9|10278.9|10288|10278|10288.9|10278.9|10287.8|10277.8|4
1634647850000|2021-10-19 12:50:50|10288.4|10278.4|10287.4|10277.4|10288.4|10278.4|10287.3|10277.3|6
1634647860000|2021-10-19 12:51:00|10287.9|10277.9|10288.3|10278.3|10288.3|10278.3|10287.3|10277.3|8
1634647880000|2021-10-19 12:51:20|10287.6|10277.6|10287.6|10277.6|10287.6|10277.6|10287.6|10277.6|1
1634647890000|2021-10-19 12:51:30|10287.4|10277.4|10287.6|10277.6|10287.6|10277.6|10287.3|10277.3|4
1634647900000|2021-10-19 12:51:40|10287.9|10277.9|10288.1|10278.1|10288.4|10278.4|10287.9|10277.9|3
1634647910000|2021-10-19 12:51:50|10287.6|10277.6|10287.9|10277.9|10287.9|10277.9|10287.6|10277.6|2
1634647920000|2021-10-19 12:52:00|10287.6|10277.6|10285.6|10275.6|10287.6|10277.6|10285.6|10275.6|5
1634647930000|2021-10-19 12:52:10|10286.1|10276.1|10289.1|10279.1|10289.1|10279.1|10286.1|10276.1|4
1634647940000|2021-10-19 12:52:20|10289.5|10279.5|10284.8|10274.8|10289.6|10279.6|10284.8|10274.8|6
1634647950000|2021-10-19 12:52:30|10285.6|10275.6|10285.8|10275.8|10286|10276|10285|10275|4
1634647960000|2021-10-19 12:52:40|10285.5|10275.5|10292|10282|10292|10282|10285.5|10275.5|9
1634647970000|2021-10-19 12:52:50|10292.3|10282.3|10293.4|10283.4|10293.4|10283.4|10292.3|10282.3|3
1634647980000|2021-10-19 12:53:00|10292.4|10282.4|10288|10278|10292.4|10282.4|10288|10278|6
1634647990000|2021-10-19 12:53:10|10288.3|10278.3|10289.4|10279.4|10289.4|10279.4|10288.3|10278.3|4
1634648000000|2021-10-19 12:53:20|10289.6|10279.6|10290|10280|10290|10280|10289.6|10279.6|3
1634648010000|2021-10-19 12:53:30|10289.9|10279.9|10292.5|10282.5|10292.5|10282.5|10289.6|10279.6|7
1634648020000|2021-10-19 12:53:40|10291.3|10281.3|10292.1|10282.1|10292.5|10282.5|10290.9|10280.9|9
1634648030000|2021-10-19 12:53:50|10291.9|10281.9|10291.1|10281.1|10291.9|10281.9|10291.1|10281.1|3
1634648040000|2021-10-19 12:54:00|10290.6|10280.6|10290.9|10280.9|10290.9|10280.9|10289.5|10279.5|6
1634648050000|2021-10-19 12:54:10|10291.1|10281.1|10291.1|10281.1|10291.1|10281.1|10291.1|10281.1|1
1634648060000|2021-10-19 12:54:20|10291.6|10281.6|10291.6|10281.6|10291.6|10281.6|10291.6|10281.6|1
1634648070000|2021-10-19 12:54:30|10292|10282|10294.3|10284.3|10294.3|10284.3|10292|10282|6
1634648090000|2021-10-19 12:54:50|10294.5|10284.5|10295.4|10285.4|10296|10286|10294.5|10284.5|6
1634648100000|2021-10-19 12:55:00|10294.9|10284.9|10295.6|10285.6|10295.6|10285.6|10294.5|10284.5|8
1634648110000|2021-10-19 12:55:10|10295.4|10285.4|10295|10285|10295.4|10285.4|10295|10285|2
1634648120000|2021-10-19 12:55:20|10295.3|10285.3|10296.1|10286.1|10296.1|10286.1|10295.3|10285.3|7
1634648130000|2021-10-19 12:55:30|10296.8|10286.8|10295.5|10285.5|10297|10287|10294.8|10284.8|10
1634648140000|2021-10-19 12:55:40|10296.1|10286.1|10295.9|10285.9|10296.1|10286.1|10295.9|10285.9|2
1634648150000|2021-10-19 12:55:50|10296.3|10286.3|10296.1|10286.1|10296.3|10286.3|10295|10285|5
1634648160000|2021-10-19 12:56:00|10295.5|10285.5|10295.5|10285.5|10296.3|10286.3|10295.5|10285.5|4
1634648170000|2021-10-19 12:56:10|10295.8|10285.8|10297.1|10287.1|10297.1|10287.1|10295.8|10285.8|8
1634648180000|2021-10-19 12:56:20|10296.4|10286.4|10300|10290|10300|10290|10296.4|10286.4|8
1634648190000|2021-10-19 12:56:30|10301|10291|10302.5|10292.5|10303|10293|10301|10291|5
1634648200000|2021-10-19 12:56:40|10303|10293|10303.3|10293.3|10303.3|10293.3|10303|10293|2
1634648210000|2021-10-19 12:56:50|10303.4|10293.4|10303.3|10293.3|10303.4|10293.4|10303.3|10293.3|2
1634648220000|2021-10-19 12:57:00|10303.5|10293.5|10303.9|10293.9|10303.9|10293.9|10303.3|10293.3|4
1634648230000|2021-10-19 12:57:10|10305.9|10295.9|10306.4|10296.4|10307.3|10297.3|10305.9|10295.9|10
1634648240000|2021-10-19 12:57:20|10306.5|10296.5|10306.5|10296.5|10306.5|10296.5|10306.5|10296.5|1
1634648270000|2021-10-19 12:57:50|10307|10297|10306.9|10296.9|10307|10297|10306.6|10296.6|3
1634648280000|2021-10-19 12:58:00|10307|10297|10307.5|10297.5|10307.5|10297.5|10307|10297|2
1634648290000|2021-10-19 12:58:10|10306.9|10296.9|10306.8|10296.8|10307|10297|10306.8|10296.8|6
1634648300000|2021-10-19 12:58:20|10307|10297|10306.9|10296.9|10307|10297|10306.9|10296.9|2
1634648310000|2021-10-19 12:58:30|10307|10297|10307|10297|10307|10297|10307|10297|1
1634648320000|2021-10-19 12:58:40|10306.9|10296.9|10306.8|10296.8|10306.9|10296.9|10305.5|10295.5|9
1634648340000|2021-10-19 12:59:00|10306.5|10296.5|10315.8|10305.8|10315.9|10305.9|10301|10291|19
1634648350000|2021-10-19 12:59:10|10315.5|10305.5|10313.9|10303.9|10315.5|10305.5|10313|10303|13
1634648360000|2021-10-19 12:59:20|10313.4|10303.4|10310.8|10300.8|10313.4|10303.4|10308.1|10298.1|12
1634648370000|2021-10-19 12:59:30|10310.5|10300.5|10310.9|10300.9|10312.1|10302.1|10310|10300|14
1634648380000|2021-10-19 12:59:40|10310.6|10300.6|10306.8|10296.8|10310.6|10300.6|10306.8|10296.8|8
1634648390000|2021-10-19 12:59:50|10306.5|10296.5|10310.4|10300.4|10310.9|10300.9|10306.5|10296.5|6
1634648400000|2021-10-19 13:00:00|10310.9|10300.9|10280.8|10270.8|10317.5|10307.5|10280.8|10270.8|34
1634648410000|2021-10-19 13:00:10|10279.9|10269.9|10259.5|10249.5|10281.1|10271.1|10257.3|10247.3|35
1634648420000|2021-10-19 13:00:20|10260.9|10250.9|10270.8|10260.8|10270.8|10260.8|10259.1|10249.1|23
1634648430000|2021-10-19 13:00:30|10271.3|10261.3|10263.4|10253.4|10275.6|10265.6|10261.4|10251.4|24
1634648440000|2021-10-19 13:00:40|10263.1|10253.1|10251.9|10241.9|10264|10254|10251.5|10241.5|26
1634648450000|2021-10-19 13:00:50|10252|10242|10251.9|10241.9|10252|10242|10240.6|10230.6|28
1634648460000|2021-10-19 13:01:00|10252.6|10242.6|10261.6|10251.6|10261.6|10251.6|10251.8|10241.8|23
1634648470000|2021-10-19 13:01:10|10262.8|10252.8|10268.5|10258.5|10273.3|10263.3|10262.8|10252.8|28
1634648480000|2021-10-19 13:01:20|10265.5|10255.5|10270.9|10260.9|10270.9|10260.9|10261.5|10251.5|32
1634648490000|2021-10-19 13:01:30|10271.9|10261.9|10277.1|10267.1|10278.6|10268.6|10268|10258|24
1634648500000|2021-10-19 13:01:40|10275.1|10265.1|10263.6|10253.6|10275.1|10265.1|10263.6|10253.6|18
1634648510000|2021-10-19 13:01:50|10263.5|10253.5|10261|10251|10264.3|10254.3|10261|10251|16
1634648520000|2021-10-19 13:02:00|10261.3|10251.3|10257.6|10247.6|10261.3|10251.3|10254.6|10244.6|18
1634648530000|2021-10-19 13:02:10|10258|10248|10259.1|10249.1|10260.9|10250.9|10257.5|10247.5|20
1634648540000|2021-10-19 13:02:20|10258.8|10248.8|10255.3|10245.3|10259.6|10249.6|10254.3|10244.3|22
1634648550000|2021-10-19 13:02:30|10255.5|10245.5|10268.3|10258.3|10269.4|10259.4|10255.5|10245.5|20
1634648560000|2021-10-19 13:02:40|10268.8|10258.8|10267.5|10257.5|10273.6|10263.6|10267.4|10257.4|17
1634648570000|2021-10-19 13:02:50|10267.3|10257.3|10265|10255|10272.5|10262.5|10265|10255|24
1634648580000|2021-10-19 13:03:00|10265.6|10255.6|10268.3|10258.3|10271.9|10261.9|10265.6|10255.6|25
1634648590000|2021-10-19 13:03:10|10267.5|10257.5|10271.3|10261.3|10271.5|10261.5|10262.6|10252.6|19
1634648600000|2021-10-19 13:03:20|10271.9|10261.9|10274.3|10264.3|10278.8|10268.8|10271.9|10261.9|19
1634648610000|2021-10-19 13:03:30|10273.9|10263.9|10276.1|10266.1|10276.3|10266.3|10273.9|10263.9|18
1634648620000|2021-10-19 13:03:40|10276.3|10266.3|10281.8|10271.8|10281.8|10271.8|10276.3|10266.3|15
1634648630000|2021-10-19 13:03:50|10280.6|10270.6|10277.8|10267.8|10280.6|10270.6|10277.3|10267.3|10
1634648640000|2021-10-19 13:04:00|10277.5|10267.5|10285|10275|10289.5|10279.5|10277.5|10267.5|21
1634648650000|2021-10-19 13:04:10|10284.6|10274.6|10283.6|10273.6|10287.1|10277.1|10283.6|10273.6|14
1634648660000|2021-10-19 13:04:20|10282.5|10272.5|10281.1|10271.1|10282.5|10272.5|10279.6|10269.6|10
1634648670000|2021-10-19 13:04:30|10281.9|10271.9|10281.8|10271.8|10282.1|10272.1|10277|10267|13
1634648680000|2021-10-19 13:04:40|10282.1|10272.1|10285.3|10275.3|10285.3|10275.3|10280.5|10270.5|12
1634648690000|2021-10-19 13:04:50|10285.9|10275.9|10293.6|10283.6|10293.6|10283.6|10285.9|10275.9|20
1634648700000|2021-10-19 13:05:00|10293.8|10283.8|10285.5|10275.5|10294.4|10284.4|10285.5|10275.5|22
1634648710000|2021-10-19 13:05:10|10286|10276|10284.4|10274.4|10286|10276|10281.4|10271.4|23
1634648720000|2021-10-19 13:05:20|10285|10275|10281.5|10271.5|10285.6|10275.6|10280.6|10270.6|18
1634648730000|2021-10-19 13:05:30|10281.9|10271.9|10279.9|10269.9|10283.1|10273.1|10279.8|10269.8|14
1634648740000|2021-10-19 13:05:40|10279.4|10269.4|10277.5|10267.5|10279.4|10269.4|10277.5|10267.5|15
1634648750000|2021-10-19 13:05:50|10277.3|10267.3|10277.9|10267.9|10278.6|10268.6|10277|10267|13
1634648760000|2021-10-19 13:06:00|10278.9|10268.9|10275.1|10265.1|10278.9|10268.9|10273.4|10263.4|21
1634648770000|2021-10-19 13:06:10|10274.8|10264.8|10274.6|10264.6|10274.8|10264.8|10274.6|10264.6|2
1634648780000|2021-10-19 13:06:20|10273.6|10263.6|10274.5|10264.5|10274.5|10264.5|10269|10259|18
1634648790000|2021-10-19 13:06:30|10276.8|10266.8|10277|10267|10277.3|10267.3|10275.9|10265.9|14
1634648800000|2021-10-19 13:06:40|10277.3|10267.3|10280.9|10270.9|10281|10271|10277.3|10267.3|10
1634648810000|2021-10-19 13:06:50|10280.6|10270.6|10280|10270|10285.4|10275.4|10279.3|10269.3|19
1634648820000|2021-10-19 13:07:00|10280.9|10270.9|10278.8|10268.8|10283.8|10273.8|10278.6|10268.6|17
1634648830000|2021-10-19 13:07:10|10278.9|10268.9|10271.8|10261.8|10278.9|10268.9|10271.8|10261.8|14
1634648840000|2021-10-19 13:07:20|10272.4|10262.4|10274|10264|10278.9|10268.9|10272.4|10262.4|20
1634648850000|2021-10-19 13:07:30|10273.1|10263.1|10268.9|10258.9|10273.1|10263.1|10268.6|10258.6|11
1634648860000|2021-10-19 13:07:40|10269.1|10259.1|10273.1|10263.1|10273.9|10263.9|10268.6|10258.6|17
1634648870000|2021-10-19 13:07:50|10273.6|10263.6|10269.5|10259.5|10274.5|10264.5|10269.5|10259.5|9
1634648880000|2021-10-19 13:08:00|10269.8|10259.8|10268.3|10258.3|10270.9|10260.9|10268.3|10258.3|14
1634648890000|2021-10-19 13:08:10|10267.6|10257.6|10267.6|10257.6|10267.6|10257.6|10267.6|10257.6|1
1634648900000|2021-10-19 13:08:20|10267.9|10257.9|10270.8|10260.8|10271|10261|10267.9|10257.9|5
1634648910000|2021-10-19 13:08:30|10271.5|10261.5|10275.4|10265.4|10275.4|10265.4|10271.5|10261.5|8
1634648920000|2021-10-19 13:08:40|10275.6|10265.6|10276.3|10266.3|10276.4|10266.4|10275.6|10265.6|5
1634648930000|2021-10-19 13:08:50|10276|10266|10275.5|10265.5|10276.3|10266.3|10274.5|10264.5|10
1634648940000|2021-10-19 13:09:00|10275.3|10265.3|10273|10263|10275.3|10265.3|10273|10263|7
1634648950000|2021-10-19 13:09:10|10272.4|10262.4|10268.8|10258.8|10272.4|10262.4|10268.8|10258.8|5
1634648960000|2021-10-19 13:09:20|10268.9|10258.9|10261.8|10251.8|10268.9|10258.9|10261.8|10251.8|10
1634648970000|2021-10-19 13:09:30|10262.5|10252.5|10258.5|10248.5|10263|10253|10258.5|10248.5|10
1634648980000|2021-10-19 13:09:40|10258.3|10248.3|10256.3|10246.3|10258.5|10248.5|10253.6|10243.6|21
1634648990000|2021-10-19 13:09:50|10256.1|10246.1|10260.9|10250.9|10261.4|10251.4|10254.9|10244.9|13
1634649000000|2021-10-19 13:10:00|10261.1|10251.1|10253.9|10243.9|10261.6|10251.6|10253.3|10243.3|20
1634649010000|2021-10-19 13:10:10|10253.6|10243.6|10254.6|10244.6|10254.6|10244.6|10252.8|10242.8|7
1634649020000|2021-10-19 13:10:20|10254|10244|10252|10242|10254|10244|10251.8|10241.8|10
1634649030000|2021-10-19 13:10:30|10251.4|10241.4|10251.1|10241.1|10252.4|10242.4|10249|10239|10
1634649040000|2021-10-19 13:10:40|10250|10240|10252.4|10242.4|10253.3|10243.3|10250|10240|17
1634649050000|2021-10-19 13:10:50|10252.1|10242.1|10262|10252|10262|10252|10252.1|10242.1|23
1634649060000|2021-10-19 13:11:00|10260.8|10250.8|10260.6|10250.6|10263|10253|10256.1|10246.1|24
1634649070000|2021-10-19 13:11:10|10261.6|10251.6|10249|10239|10261.6|10251.6|10249|10239|21
1634649080000|2021-10-19 13:11:20|10248.8|10238.8|10244.8|10234.8|10249.4|10239.4|10244.8|10234.8|13
1634649090000|2021-10-19 13:11:30|10244.1|10234.1|10237.5|10227.5|10244.1|10234.1|10237.5|10227.5|17
1634649100000|2021-10-19 13:11:40|10238.6|10228.6|10241.3|10231.3|10241.5|10231.5|10238|10228|18
1634649110000|2021-10-19 13:11:50|10240.5|10230.5|10236.6|10226.6|10240.5|10230.5|10233|10223|17
1634649120000|2021-10-19 13:12:00|10236.1|10226.1|10235.4|10225.4|10238.4|10228.4|10231.1|10221.1|24
1634649130000|2021-10-19 13:12:10|10235.6|10225.6|10240.5|10230.5|10242.8|10232.8|10235.6|10225.6|23
1634649140000|2021-10-19 13:12:20|10242.3|10232.3|10244.6|10234.6|10244.6|10234.6|10240.9|10230.9|17
1634649150000|2021-10-19 13:12:30|10245.1|10235.1|10247.9|10237.9|10248.4|10238.4|10245.1|10235.1|9
1634649160000|2021-10-19 13:12:40|10249.8|10239.8|10243.1|10233.1|10250.9|10240.9|10242.1|10232.1|23
1634649170000|2021-10-19 13:12:50|10243|10233|10240.6|10230.6|10245.4|10235.4|10240.1|10230.1|19
1634649180000|2021-10-19 13:13:00|10241|10231|10247.1|10237.1|10247.1|10237.1|10239.9|10229.9|21
1634649190000|2021-10-19 13:13:10|10245.9|10235.9|10238.9|10228.9|10245.9|10235.9|10238.9|10228.9|15
1634649200000|2021-10-19 13:13:20|10238.4|10228.4|10240.1|10230.1|10240.9|10230.9|10237|10227|16
1634649210000|2021-10-19 13:13:30|10239.8|10229.8|10241.5|10231.5|10241.5|10231.5|10238.5|10228.5|15
1634649220000|2021-10-19 13:13:40|10242.6|10232.6|10251|10241|10251.6|10241.6|10239.4|10229.4|25
1634649230000|2021-10-19 13:13:50|10250.9|10240.9|10245.9|10235.9|10252.1|10242.1|10245.9|10235.9|18
1634649240000|2021-10-19 13:14:00|10245.5|10235.5|10247.4|10237.4|10248|10238|10244.3|10234.3|19
1634649250000|2021-10-19 13:14:10|10247.5|10237.5|10245|10235|10247.5|10237.5|10244.3|10234.3|8
1634649260000|2021-10-19 13:14:20|10244.3|10234.3|10241.6|10231.6|10245|10235|10241.3|10231.3|20
1634649270000|2021-10-19 13:14:30|10242|10232|10237|10227|10243.3|10233.3|10236.9|10226.9|16
1634649280000|2021-10-19 13:14:40|10237.5|10227.5|10238.8|10228.8|10244|10234|10237.5|10227.5|23
1634649290000|2021-10-19 13:14:50|10239|10229|10237.6|10227.6|10239|10229|10236.8|10226.8|19
1634649300000|2021-10-19 13:15:00|10238.5|10228.5|10237|10227|10239.4|10229.4|10232.5|10222.5|27
1634649310000|2021-10-19 13:15:10|10235.4|10225.4|10232.1|10222.1|10237.8|10227.8|10229.4|10219.4|30
1634649320000|2021-10-19 13:15:20|10232.6|10222.6|10227.6|10217.6|10232.6|10222.6|10227.5|10217.5|18
1634649330000|2021-10-19 13:15:30|10227.9|10217.9|10228.6|10218.6|10228.6|10218.6|10223.8|10213.8|22
1634649340000|2021-10-19 13:15:40|10229.6|10219.6|10226.5|10216.5|10229.6|10219.6|10225|10215|12
1634649350000|2021-10-19 13:15:50|10229.1|10219.1|10234.9|10224.9|10234.9|10224.9|10228.8|10218.8|17
1634649360000|2021-10-19 13:16:00|10233.9|10223.9|10245.5|10235.5|10245.5|10235.5|10233.9|10223.9|25
1634649370000|2021-10-19 13:16:10|10245.6|10235.6|10243.1|10233.1|10248.4|10238.4|10242.5|10232.5|13
1634649380000|2021-10-19 13:16:20|10242.9|10232.9|10243|10233|10243|10233|10240.3|10230.3|12
1634649390000|2021-10-19 13:16:30|10243.5|10233.5|10245.3|10235.3|10245.3|10235.3|10242.8|10232.8|12
1634649400000|2021-10-19 13:16:40|10245.8|10235.8|10245.6|10235.6|10246.5|10236.5|10243.6|10233.6|11
1634649410000|2021-10-19 13:16:50|10245.3|10235.3|10248.3|10238.3|10248.8|10238.8|10245|10235|15
1634649420000|2021-10-19 13:17:00|10247.5|10237.5|10251.5|10241.5|10251.9|10241.9|10247.4|10237.4|15
1634649430000|2021-10-19 13:17:10|10252|10242|10244|10234|10252|10242|10243.9|10233.9|17
1634649440000|2021-10-19 13:17:20|10242.9|10232.9|10242.8|10232.8|10244.4|10234.4|10242.8|10232.8|7
1634649450000|2021-10-19 13:17:30|10242.4|10232.4|10242.8|10232.8|10242.8|10232.8|10237|10227|16
1634649460000|2021-10-19 13:17:40|10243.5|10233.5|10240|10230|10246|10236|10239.9|10229.9|22
1634649470000|2021-10-19 13:17:50|10239|10229|10238.8|10228.8|10241.3|10231.3|10237.1|10227.1|27
1634649480000|2021-10-19 13:18:00|10238.3|10228.3|10233.4|10223.4|10239|10229|10233.4|10223.4|21
1634649490000|2021-10-19 13:18:10|10233.3|10223.3|10226.3|10216.3|10233.3|10223.3|10224.6|10214.6|27
1634649500000|2021-10-19 13:18:20|10225.9|10215.9|10219.4|10209.4|10225.9|10215.9|10219|10209|26
1634649510000|2021-10-19 13:18:30|10220.1|10210.1|10223.6|10213.6|10227|10217|10219.3|10209.3|20
1634649520000|2021-10-19 13:18:40|10223.9|10213.9|10219.5|10209.5|10224.5|10214.5|10219.5|10209.5|30
1634649530000|2021-10-19 13:18:50|10219.1|10209.1|10201.6|10191.6|10219.1|10209.1|10201.6|10191.6|28
1634649540000|2021-10-19 13:19:00|10199.4|10189.4|10196.6|10186.6|10200.8|10190.8|10189.5|10179.5|38
1634649550000|2021-10-19 13:19:10|10195.1|10185.1|10183.3|10173.3|10195.5|10185.5|10182|10172|29
1634649560000|2021-10-19 13:19:20|10180.3|10170.3|10183.1|10173.1|10192.8|10182.8|10180.3|10170.3|25
1634649570000|2021-10-19 13:19:30|10184.4|10174.4|10180.1|10170.1|10185.1|10175.1|10180.1|10170.1|27
1634649580000|2021-10-19 13:19:40|10179.9|10169.9|10171.3|10161.3|10179.9|10169.9|10170.9|10160.9|29
1634649590000|2021-10-19 13:19:50|10170.6|10160.6|10161.9|10151.9|10172.3|10162.3|10157.5|10147.5|35
1634649600000|2021-10-19 13:20:00|10161.8|10151.8|10152.1|10142.1|10161.8|10151.8|10140.5|10130.5|34
1634649610000|2021-10-19 13:20:10|10152.4|10142.4|10160.6|10150.6|10164.8|10154.8|10152.1|10142.1|29
1634649620000|2021-10-19 13:20:20|10165.3|10155.3|10162.5|10152.5|10167.8|10157.8|10160.6|10150.6|24
1634649630000|2021-10-19 13:20:30|10162.1|10152.1|10164|10154|10164|10154|10155.5|10145.5|29
1634649640000|2021-10-19 13:20:40|10165.3|10155.3|10160.3|10150.3|10165.3|10155.3|10158.3|10148.3|25
1634649650000|2021-10-19 13:20:50|10161.4|10151.4|10179.9|10169.9|10182.4|10172.4|10161|10151|29
1634649660000|2021-10-19 13:21:00|10178.6|10168.6|10186.6|10176.6|10186.6|10176.6|10171.9|10161.9|25
1634649670000|2021-10-19 13:21:10|10185.9|10175.9|10183.9|10173.9|10191.4|10181.4|10183.9|10173.9|24
1634649680000|2021-10-19 13:21:20|10184.4|10174.4|10184.1|10174.1|10185.6|10175.6|10179.1|10169.1|20
1634649690000|2021-10-19 13:21:30|10181.9|10171.9|10180.4|10170.4|10183.9|10173.9|10174.8|10164.8|27
1634649700000|2021-10-19 13:21:40|10180.1|10170.1|10177.5|10167.5|10183.1|10173.1|10175.8|10165.8|26
1634649710000|2021-10-19 13:21:50|10175.8|10165.8|10174.6|10164.6|10181.1|10171.1|10174.6|10164.6|28
1634649720000|2021-10-19 13:22:00|10177.8|10167.5|10176.4|10166.4|10178.1|10168.1|10175.3|10165.3|11
1634649730000|2021-10-19 13:22:10|10177.1|10167.1|10185.5|10175.5|10185.5|10175.5|10177.1|10167.1|11
1634649740000|2021-10-19 13:22:20|10185.4|10175.4|10192.3|10182.3|10192.5|10182.5|10184.9|10174.9|11
1634649750000|2021-10-19 13:22:30|10192.9|10182.9|10182.9|10172.9|10193.6|10183.6|10182.6|10172.6|22
1634649760000|2021-10-19 13:22:40|10182.4|10172.4|10176.1|10166.1|10182.6|10172.6|10176.1|10166.1|15
1634649770000|2021-10-19 13:22:50|10176.3|10166.3|10170.6|10160.6|10176.9|10166.9|10168.1|10158.1|21
1634649780000|2021-10-19 13:23:00|10170.4|10160.4|10162.9|10152.9|10173.1|10163.1|10162.6|10152.6|25
1634649790000|2021-10-19 13:23:10|10161.1|10151.1|10151.1|10141.1|10161.1|10151.1|10150.9|10140.9|28
1634649800000|2021-10-19 13:23:20|10150.6|10140.6|10145.6|10135.6|10150.6|10140.6|10144.4|10134.4|33
1634649810000|2021-10-19 13:23:30|10145.4|10135.4|10144.1|10134.1|10145.4|10135.4|10140.9|10130.9|32
1634649820000|2021-10-19 13:23:40|10144.6|10134.6|10152.6|10142.6|10153.9|10143.9|10143.9|10133.9|29
1634649830000|2021-10-19 13:23:50|10152.9|10142.9|10150.6|10140.6|10155|10145|10148.1|10138.1|23
1634649840000|2021-10-19 13:24:00|10151.4|10141.4|10143.1|10133.1|10151.5|10141.5|10139.6|10129.6|23
1634649850000|2021-10-19 13:24:10|10138.9|10128.9|10117.5|10107.5|10139|10129|10116.6|10106.6|32
1634649860000|2021-10-19 13:24:20|10118.6|10108.6|10101.1|10091.1|10118.9|10108.9|10101.1|10091.1|30
1634649870000|2021-10-19 13:24:30|10101.4|10091.4|10076.9|10066.9|10103.1|10093.1|10076.9|10066.9|30
1634649880000|2021-10-19 13:24:40|10077.4|10067.4|10097.5|10087.5|10097.5|10087.5|10077.4|10067.4|28
1634649890000|2021-10-19 13:24:50|10097.9|10087.9|10097.3|10087.3|10097.9|10087.9|10093.5|10083.5|25
1634649900000|2021-10-19 13:25:00|10097.4|10087.4|10105.6|10095.6|10105.6|10095.6|10097.4|10087.4|24
1634649910000|2021-10-19 13:25:10|10106.4|10096.4|10115.4|10105.4|10115.4|10105.4|10106.4|10096.4|24
1634649920000|2021-10-19 13:25:20|10115.9|10105.9|10120.9|10110.9|10120.9|10110.9|10113.9|10103.9|24
1634649930000|2021-10-19 13:25:30|10121.1|10111.1|10117.1|10107.1|10123.9|10113.9|10117.1|10107.1|19
1634649940000|2021-10-19 13:25:40|10117.9|10107.9|10116.9|10106.9|10122.9|10112.9|10116.9|10106.9|25
1634649950000|2021-10-19 13:25:50|10117.9|10107.9|10124.1|10114.1|10125|10115|10116.9|10106.9|20
1634649960000|2021-10-19 13:26:00|10124.9|10114.9|10121.9|10111.9|10129.1|10119.1|10118.4|10108.4|31
1634649970000|2021-10-19 13:26:10|10121.4|10111.4|10111.6|10101.6|10121.4|10111.4|10111.4|10101.4|27
1634649980000|2021-10-19 13:26:20|10110.4|10100.4|10122.4|10112.4|10122.8|10112.8|10108.9|10098.9|24
1634649990000|2021-10-19 13:26:30|10121.4|10111.4|10124|10114|10124|10114|10120.1|10110.1|19
1634650000000|2021-10-19 13:26:40|10124.6|10114.6|10118.6|10108.6|10124.6|10114.6|10118|10108|13
1634650010000|2021-10-19 13:26:50|10118.4|10108.4|10120.9|10110.9|10120.9|10110.9|10118.1|10108.1|7
1634650020000|2021-10-19 13:27:00|10121.1|10111.1|10118.5|10108.5|10123.6|10113.6|10118.5|10108.5|13
1634650030000|2021-10-19 13:27:10|10118.9|10108.9|10122.1|10112.1|10122.5|10112.5|10118.9|10108.9|15
1634650040000|2021-10-19 13:27:20|10122.6|10112.6|10128.1|10118.1|10129.6|10119.6|10122.6|10112.6|17
1634650050000|2021-10-19 13:27:30|10128.6|10118.6|10136.9|10126.9|10138.4|10128.4|10128.1|10118.1|18
1634650060000|2021-10-19 13:27:40|10137.4|10127.4|10131.4|10121.4|10137.4|10127.4|10130.4|10120.4|21
1634650070000|2021-10-19 13:27:50|10131.9|10121.9|10132.4|10122.4|10133.9|10123.9|10130.9|10120.9|12
1634650080000|2021-10-19 13:28:00|10133.4|10123.4|10134.9|10124.9|10137.6|10127.6|10133.3|10123.3|20
1634650090000|2021-10-19 13:28:10|10135.4|10125.4|10135.6|10125.6|10137.4|10127.4|10134.5|10124.5|16
1634650100000|2021-10-19 13:28:20|10135.4|10125.4|10148.4|10138.4|10148.4|10138.4|10135.1|10125.1|16
1634650110000|2021-10-19 13:28:30|10148.6|10138.6|10146.9|10136.9|10154.9|10144.9|10146.9|10136.9|26
1634650120000|2021-10-19 13:28:40|10146.3|10136.3|10147.1|10137.1|10148.8|10138.8|10144.9|10134.9|19
1634650130000|2021-10-19 13:28:50|10147.4|10137.4|10147.1|10137.1|10151.5|10141.5|10146.4|10136.4|20
1634650140000|2021-10-19 13:29:00|10146.9|10136.9|10144.6|10134.6|10147.4|10137.4|10140.4|10130.4|18
1634650150000|2021-10-19 13:29:10|10144.9|10134.9|10148.6|10138.6|10149.4|10139.4|10144.9|10134.9|15
1634650160000|2021-10-19 13:29:20|10148.1|10138.1|10153.6|10143.6|10153.6|10143.6|10147.9|10137.9|15
1634650170000|2021-10-19 13:29:30|10154.9|10144.9|10154.6|10144.6|10154.9|10144.9|10151.4|10141.4|12
1634650180000|2021-10-19 13:29:40|10154.9|10144.9|10160.1|10150.1|10160.1|10150.1|10154.6|10144.6|11
1634650190000|2021-10-19 13:29:50|10160.6|10150.6|10159.1|10149.1|10165.4|10155.4|10159.1|10149.1|17
1634650200000|2021-10-19 13:30:00|10158.9|10148.9|10161.1|10151.1|10161.1|10151.1|10152.6|10142.6|20
1634650210000|2021-10-19 13:30:10|10160.9|10150.9|10150.3|10140.3|10161.1|10151.1|10150.3|10140.3|17
1634650220000|2021-10-19 13:30:20|10150.8|10140.8|10144.4|10134.4|10150.9|10140.9|10143.6|10133.6|18
1634650230000|2021-10-19 13:30:30|10145.6|10135.6|10153|10143|10153.4|10143.4|10145.6|10135.6|15
1634650240000|2021-10-19 13:30:40|10155.3|10145.3|10156.6|10146.6|10157.6|10147.6|10153.1|10143.1|17
1634650250000|2021-10-19 13:30:50|10157.1|10147.1|10150.9|10140.9|10157.1|10147.1|10150.6|10140.6|15
1634650260000|2021-10-19 13:31:00|10151.9|10141.9|10152.1|10142.1|10152.1|10142.1|10143.9|10133.9|15
1634650270000|2021-10-19 13:31:10|10151.4|10141.4|10151.6|10141.6|10156.4|10146.4|10150.6|10140.6|14
1634650280000|2021-10-19 13:31:20|10151.9|10141.9|10155.1|10145.1|10158.4|10148.4|10151.9|10141.9|11
1634650290000|2021-10-19 13:31:30|10152.8|10142.8|10145.4|10135.4|10152.8|10142.8|10145.4|10135.4|10
1634650300000|2021-10-19 13:31:40|10144.9|10134.9|10150.8|10140.8|10150.8|10140.8|10144.9|10134.9|10
1634650310000|2021-10-19 13:31:50|10151.3|10141.3|10158.3|10148.3|10158.3|10148.3|10151.3|10141.3|14
1634650320000|2021-10-19 13:32:00|10160.1|10150.1|10159.9|10149.9|10160.6|10150.6|10159.1|10149.1|6
1634650330000|2021-10-19 13:32:10|10160.1|10150.1|10161.9|10151.9|10162.6|10152.6|10160.1|10150.1|9
1634650340000|2021-10-19 13:32:20|10162.1|10152.1|10160.9|10150.9|10162.4|10152.4|10159.9|10149.9|6
1634650350000|2021-10-19 13:32:30|10161.1|10151.1|10164.4|10154.4|10164.4|10154.4|10159.9|10149.9|15
1634650360000|2021-10-19 13:32:40|10163.6|10153.6|10171.9|10161.9|10172.4|10162.4|10163.4|10153.4|17
1634650370000|2021-10-19 13:32:50|10171.4|10161.4|10176.9|10166.9|10177.4|10167.4|10171.4|10161.4|26
1634650380000|2021-10-19 13:33:00|10176.1|10166.1|10167.6|10157.6|10177.4|10167.4|10167.6|10157.6|19
1634650390000|2021-10-19 13:33:10|10167.1|10157.1|10162.9|10152.9|10168.6|10158.6|10162.6|10152.6|15
1634650400000|2021-10-19 13:33:20|10163.1|10153.1|10169.9|10159.9|10171.4|10161.4|10163.1|10153.1|15
1634650410000|2021-10-19 13:33:30|10169.4|10159.4|10168.5|10158.5|10169.6|10159.6|10167.4|10157.4|16
1634650420000|2021-10-19 13:33:40|10169.5|10159.5|10170.9|10160.9|10170.9|10160.9|10169.1|10159.1|13
1634650430000|2021-10-19 13:33:50|10170.3|10160.3|10173.1|10163.1|10173.4|10163.4|10170|10160|10
1634650440000|2021-10-19 13:34:00|10172.1|10162.1|10170.6|10160.6|10174.6|10164.6|10166.6|10156.6|22
1634650450000|2021-10-19 13:34:10|10172.4|10162.4|10175.9|10165.9|10175.9|10165.9|10172.4|10162.4|11
1634650460000|2021-10-19 13:34:20|10178.5|10168.5|10182.1|10172.1|10182.9|10172.9|10178.5|10168.5|26
1634650470000|2021-10-19 13:34:30|10182.4|10172.4|10188.4|10178.4|10188.4|10178.4|10182.1|10172.1|10
1634650480000|2021-10-19 13:34:40|10188|10178|10188.6|10178.6|10191|10181|10186.6|10176.6|29
1634650490000|2021-10-19 13:34:50|10189.4|10179.4|10192.4|10182.4|10192.9|10182.9|10188.9|10178.9|22
1634650500000|2021-10-19 13:35:00|10190.1|10180.1|10183.1|10173.1|10191.6|10181.6|10181.6|10171.6|21
1634650510000|2021-10-19 13:35:10|10182.9|10172.9|10178.1|10168.1|10183.4|10173.4|10178.1|10168.1|14
1634650520000|2021-10-19 13:35:20|10176.4|10166.4|10178.4|10168.4|10178.4|10168.4|10173.6|10163.6|17
1634650530000|2021-10-19 13:35:30|10179.9|10169.9|10187.3|10177.3|10188.5|10178.5|10179.9|10169.9|16
1634650540000|2021-10-19 13:35:40|10186.5|10176.5|10181.4|10171.4|10187.3|10177.3|10181.4|10171.4|13
1634650550000|2021-10-19 13:35:50|10182.6|10172.6|10180.4|10170.4|10182.6|10172.6|10177.1|10167.1|17
1634650560000|2021-10-19 13:36:00|10180|10170|10184.1|10174.1|10184.1|10174.1|10178.5|10168.5|11
1634650570000|2021-10-19 13:36:10|10184.6|10174.6|10182.1|10172.1|10184.6|10174.6|10182.1|10172.1|8
1634650580000|2021-10-19 13:36:20|10182.6|10172.6|10181.6|10171.6|10182.6|10172.6|10178.9|10168.9|19
1634650590000|2021-10-19 13:36:30|10181.4|10171.4|10180.1|10170.1|10182.6|10172.6|10180.1|10170.1|14
1634650600000|2021-10-19 13:36:40|10179.9|10169.9|10175.9|10165.9|10179.9|10169.9|10174.9|10164.9|12
1634650610000|2021-10-19 13:36:50|10175.6|10165.6|10173.6|10163.6|10175.9|10165.9|10173.1|10163.1|16
1634650620000|2021-10-19 13:37:00|10173.9|10163.9|10176.6|10166.6|10179.1|10169.1|10173.6|10163.6|15
1634650630000|2021-10-19 13:37:10|10175.9|10165.9|10173.6|10163.6|10175.9|10165.9|10171.9|10161.9|25
1634650640000|2021-10-19 13:37:20|10173.1|10163.1|10175.9|10165.9|10175.9|10165.9|10172.4|10162.4|9
1634650650000|2021-10-19 13:37:30|10175.6|10165.6|10178.9|10168.9|10178.9|10168.9|10175.1|10165.1|7
1634650660000|2021-10-19 13:37:40|10180.1|10170.1|10179.6|10169.6|10180.1|10170.1|10179.6|10169.6|2
1634650670000|2021-10-19 13:37:50|10178.5|10168.5|10179.1|10169.1|10179.1|10169.1|10177.1|10167.1|19
1634650680000|2021-10-19 13:38:00|10177.6|10167.6|10178.4|10168.4|10179.4|10169.4|10177.6|10167.6|10
1634650690000|2021-10-19 13:38:10|10178.9|10168.9|10180.9|10170.9|10181.1|10171.1|10178.9|10168.9|6
1634650700000|2021-10-19 13:38:20|10181.1|10171.1|10180.1|10170.1|10181.1|10171.1|10180.1|10170.1|4
1634650710000|2021-10-19 13:38:30|10179.4|10169.4|10178.4|10168.4|10179.6|10169.6|10178.4|10168.4|9
1634650720000|2021-10-19 13:38:40|10178.1|10168.1|10178.1|10168.1|10178.1|10168.1|10178.1|10168.1|1
1634650730000|2021-10-19 13:38:50|10179|10169|10179.1|10169.1|10179.1|10169.1|10178.1|10168.1|10
1634650740000|2021-10-19 13:39:00|10178.6|10168.6|10168.6|10158.6|10178.6|10168.6|10168.4|10158.4|22
1634650750000|2021-10-19 13:39:10|10168.9|10158.9|10170.4|10160.4|10173.9|10163.9|10168.9|10158.9|14
1634650760000|2021-10-19 13:39:20|10169.9|10159.9|10168.9|10158.9|10169.9|10159.9|10168.4|10158.4|12
1634650770000|2021-10-19 13:39:30|10168.4|10158.4|10170.8|10160.8|10173.6|10163.6|10167.9|10157.9|12
1634650780000|2021-10-19 13:39:40|10170.4|10160.4|10172.1|10162.1|10172.1|10162.1|10169.4|10159.4|12
1634650790000|2021-10-19 13:39:50|10171.9|10161.9|10169.9|10159.9|10172.1|10162.1|10169.9|10159.9|9
1634650800000|2021-10-19 13:40:00|10169.4|10159.4|10164.9|10154.9|10170.6|10160.6|10163.1|10153.1|22
1634650810000|2021-10-19 13:40:10|10165.4|10155.4|10170.1|10160.1|10170.4|10160.4|10165.4|10155.4|17
1634650820000|2021-10-19 13:40:20|10169.4|10159.4|10171.4|10161.4|10171.9|10161.9|10168.4|10158.4|16
1634650830000|2021-10-19 13:40:30|10174.6|10164.6|10174.9|10164.9|10175.1|10165.1|10172.6|10162.6|12
1634650840000|2021-10-19 13:40:40|10175.1|10165.1|10178.1|10168.1|10178.9|10168.9|10173.4|10163.4|18
1634650850000|2021-10-19 13:40:50|10177.1|10167.1|10172.1|10162.1|10177.1|10167.1|10171.9|10161.9|18
1634650860000|2021-10-19 13:41:00|10172.4|10162.4|10166.9|10156.9|10173.4|10163.4|10166.9|10156.9|19
1634650870000|2021-10-19 13:41:10|10166.6|10156.6|10158.4|10148.4|10166.6|10156.6|10158.4|10148.4|18
1634650880000|2021-10-19 13:41:20|10157.8|10147.8|10146.9|10136.9|10158|10148|10144.9|10134.9|22
1634650890000|2021-10-19 13:41:30|10145.6|10135.6|10140.4|10130.4|10147.1|10137.1|10138.6|10128.6|22
1634650900000|2021-10-19 13:41:40|10139.9|10129.9|10136.9|10126.9|10139.9|10129.9|10136.6|10126.6|17
1634650910000|2021-10-19 13:41:50|10136.1|10126.1|10141.9|10131.9|10141.9|10131.9|10130.6|10120.6|28
1634650920000|2021-10-19 13:42:00|10142.4|10132.4|10141.1|10131.1|10143.6|10133.6|10140.1|10130.1|23
1634650930000|2021-10-19 13:42:10|10142.4|10132.4|10144.8|10134.8|10148.1|10138.1|10141.6|10131.6|18
1634650940000|2021-10-19 13:42:20|10143.6|10133.6|10140.4|10130.4|10144|10134|10139.6|10129.6|19
1634650950000|2021-10-19 13:42:30|10140.1|10130.1|10136.9|10126.9|10140.6|10130.6|10136.9|10126.9|18
1634650960000|2021-10-19 13:42:40|10137.4|10127.4|10136.9|10126.9|10138.4|10128.4|10136.9|10126.9|9
1634650970000|2021-10-19 13:42:50|10138.1|10128.1|10135.3|10125.3|10138.6|10128.6|10135.3|10125.3|8
1634650980000|2021-10-19 13:43:00|10135.4|10125.4|10129.6|10119.6|10135.4|10125.4|10128.3|10118.3|23
1634650990000|2021-10-19 13:43:10|10130.6|10120.6|10131.9|10121.9|10132.9|10122.9|10127.1|10117.1|19
1634651000000|2021-10-19 13:43:20|10133.1|10123.1|10133.1|10123.1|10133.1|10123.1|10131.9|10121.9|8
1634651010000|2021-10-19 13:43:30|10133.4|10123.4|10144.4|10134.4|10144.6|10134.6|10133.4|10123.4|13
1634651020000|2021-10-19 13:43:40|10144.1|10134.1|10136.6|10126.6|10145.1|10135.1|10135.6|10125.6|23
1634651030000|2021-10-19 13:43:50|10135.6|10125.6|10129.9|10119.9|10135.6|10125.6|10129.4|10119.4|11
1634651040000|2021-10-19 13:44:00|10130.9|10120.9|10129.9|10119.9|10132.9|10122.9|10129.9|10119.9|12
1634651050000|2021-10-19 13:44:10|10128.9|10118.9|10138.5|10128.5|10138.5|10128.5|10128.9|10118.9|17
1634651060000|2021-10-19 13:44:20|10138.4|10128.4|10133.8|10123.8|10138.4|10128.4|10131.1|10121.1|10
1634651070000|2021-10-19 13:44:30|10134.3|10124.3|10134.3|10124.3|10134.5|10124.5|10134.3|10124.3|3
1634651080000|2021-10-19 13:44:40|10134.1|10124.1|10131.4|10121.4|10134.1|10124.1|10129.9|10119.9|10
1634651090000|2021-10-19 13:44:50|10131.9|10121.9|10125|10115|10132.1|10122.1|10125|10115|14
1634651100000|2021-10-19 13:45:00|10122.8|10112.8|10122.1|10112.1|10123.1|10113.1|10119.1|10109.1|25
1634651110000|2021-10-19 13:45:10|10121.9|10111.9|10115.1|10105.1|10121.9|10111.9|10114.1|10104.1|19
1634651120000|2021-10-19 13:45:20|10111.4|10101.4|10108.9|10098.9|10114.9|10104.9|10103.4|10093.4|32
1634651130000|2021-10-19 13:45:30|10111.4|10101.4|10108.5|10098.5|10114.1|10104.1|10108.5|10098.5|27
1634651140000|2021-10-19 13:45:40|10109.4|10099.4|10112.6|10102.6|10114.1|10104.1|10109.1|10099.1|24
1634651150000|2021-10-19 13:45:50|10113.6|10103.6|10113.4|10103.4|10114.6|10104.6|10110.4|10100.4|19
1634651160000|2021-10-19 13:46:00|10113.3|10103.3|10117.1|10107.1|10117.3|10107.3|10111.8|10101.8|22
1634651170000|2021-10-19 13:46:10|10116.1|10106.1|10120.6|10110.6|10121.4|10111.4|10115.4|10105.4|23
1634651180000|2021-10-19 13:46:20|10121.4|10111.4|10129.5|10119.5|10131.1|10121.1|10120.4|10110.4|17
1634651190000|2021-10-19 13:46:30|10124.6|10114.6|10127.4|10117.4|10127.4|10117.4|10122.4|10112.4|21
1634651200000|2021-10-19 13:46:40|10128.4|10118.4|10111.4|10101.4|10129.4|10119.4|10111.4|10101.4|23
1634651210000|2021-10-19 13:46:50|10112.6|10102.6|10110.4|10100.4|10114.4|10104.4|10109.1|10099.1|21
1634651220000|2021-10-19 13:47:00|10109.9|10099.9|10121.9|10111.9|10121.9|10111.9|10109.4|10099.4|21
1634651230000|2021-10-19 13:47:10|10121.8|10111.8|10126.1|10116.1|10126.6|10116.6|10121.6|10111.6|23
1634651240000|2021-10-19 13:47:20|10125.4|10115.4|10130.8|10120.8|10131.1|10121.1|10123.6|10113.6|27
1634651250000|2021-10-19 13:47:30|10130.6|10120.6|10131.1|10121.1|10135.1|10125.1|10130.1|10120.1|15
1634651260000|2021-10-19 13:47:40|10130.4|10120.4|10139.8|10129.8|10139.8|10129.8|10128.4|10118.4|20
1634651270000|2021-10-19 13:47:50|10139.5|10129.5|10137.4|10127.4|10139.5|10129.5|10136.9|10126.9|18
1634651280000|2021-10-19 13:48:00|10137.9|10127.9|10137.4|10127.4|10141.6|10131.6|10135.4|10125.4|20
1634651290000|2021-10-19 13:48:10|10137.6|10127.6|10131.5|10121.5|10140.8|10130.8|10131.5|10121.5|15
1634651300000|2021-10-19 13:48:20|10129.5|10119.5|10135.1|10125.1|10135.9|10125.9|10128.5|10118.5|15
1634651310000|2021-10-19 13:48:30|10136.1|10126.1|10126.9|10116.9|10136.1|10126.1|10126.9|10116.9|17
1634651320000|2021-10-19 13:48:40|10127.4|10117.4|10122.9|10112.9|10127.9|10117.9|10122.9|10112.9|8
1634651330000|2021-10-19 13:48:50|10122.6|10112.6|10121.6|10111.6|10124.9|10114.9|10120.9|10110.9|12
1634651340000|2021-10-19 13:49:00|10120.9|10110.9|10120.1|10110.1|10120.9|10110.9|10120.1|10110.1|3
1634651350000|2021-10-19 13:49:10|10120.4|10110.4|10127.4|10117.4|10127.4|10117.4|10120.4|10110.4|11
1634651360000|2021-10-19 13:49:20|10127.6|10117.6|10125.6|10115.6|10127.6|10117.6|10124.1|10114.1|6
1634651370000|2021-10-19 13:49:30|10125.4|10115.4|10117.9|10107.9|10125.9|10115.9|10117.4|10107.4|12
1634651380000|2021-10-19 13:49:40|10117.8|10107.8|10115.1|10105.1|10117.8|10107.8|10115.1|10105.1|15
1634651390000|2021-10-19 13:49:50|10115.4|10105.4|10111.1|10101.1|10115.4|10105.4|10108.5|10098.5|12
1634651400000|2021-10-19 13:50:00|10112.9|10102.9|10116.9|10106.9|10117.6|10107.6|10112.9|10102.9|14
1634651410000|2021-10-19 13:50:10|10117.1|10107.1|10122.6|10112.6|10122.6|10112.6|10117.1|10107.1|12
1634651420000|2021-10-19 13:50:20|10123.4|10113.4|10121.4|10111.4|10125.9|10115.9|10120.4|10110.4|20
1634651430000|2021-10-19 13:50:30|10121.6|10111.6|10119.8|10109.8|10124.6|10114.6|10119.8|10109.8|27
1634651440000|2021-10-19 13:50:40|10120|10110|10115.1|10105.1|10120|10110|10115.1|10105.1|13
1634651450000|2021-10-19 13:50:50|10114.9|10104.9|10111|10101|10114.9|10104.9|10110.4|10100.4|10
1634651460000|2021-10-19 13:51:00|10110.6|10100.6|10106.9|10096.9|10111.9|10101.9|10105.1|10095.1|23
1634651470000|2021-10-19 13:51:10|10106.1|10096.1|10102.8|10092.8|10107.1|10097.1|10102.4|10092.4|23
1634651480000|2021-10-19 13:51:20|10103|10093|10095|10085|10103|10093|10094.9|10084.9|14
1634651490000|2021-10-19 13:51:30|10094.6|10084.6|10093.1|10083.1|10094.6|10084.6|10092.4|10082.4|8
1634651500000|2021-10-19 13:51:40|10093.4|10083.4|10093.9|10083.9|10094.1|10084.1|10093.4|10083.4|5
1634651510000|2021-10-19 13:51:50|10099.1|10089.1|10099.6|10089.6|10100.1|10090.1|10097.4|10087.4|8
1634651520000|2021-10-19 13:52:00|10096.9|10086.9|10095.1|10085.1|10099.1|10089.1|10090.6|10080.6|21
1634651530000|2021-10-19 13:52:10|10094.4|10084.4|10091.3|10081.3|10095.4|10085.4|10089.8|10079.8|21
1634651540000|2021-10-19 13:52:20|10090.9|10080.9|10091|10081|10091.1|10081.1|10088.9|10078.9|14
1634651550000|2021-10-19 13:52:30|10091.4|10081.4|10090.3|10080.3|10094.9|10084.9|10090.3|10080.3|25
1634651560000|2021-10-19 13:52:40|10090.6|10080.6|10095.5|10085.5|10096.4|10086.4|10090.6|10080.6|17
1634651570000|2021-10-19 13:52:50|10097.1|10087.1|10103.1|10093.1|10104.6|10094.6|10097.1|10087.1|12
1634651580000|2021-10-19 13:53:00|10101.9|10091.9|10099.4|10089.4|10102.1|10092.1|10099.4|10089.4|12
1634651590000|2021-10-19 13:53:10|10102.4|10092.4|10102.9|10092.9|10105.6|10095.6|10100.5|10090.5|16
1634651600000|2021-10-19 13:53:20|10101.6|10091.6|10102.9|10092.9|10103.4|10093.4|10100.9|10090.9|15
1634651610000|2021-10-19 13:53:30|10102.1|10092.1|10107.3|10097.3|10107.6|10097.6|10102.1|10092.1|15
1634651620000|2021-10-19 13:53:40|10107|10097|10110.3|10100.3|10110.3|10100.3|10107|10097|10
1634651630000|2021-10-19 13:53:50|10109.9|10099.9|10112.9|10102.9|10113.9|10103.9|10109.4|10099.4|14
1634651640000|2021-10-19 13:54:00|10112.4|10102.4|10112.6|10102.6|10113.9|10103.9|10110.6|10100.6|10
1634651650000|2021-10-19 13:54:10|10113.9|10103.9|10115.1|10105.1|10116.4|10106.4|10113.6|10103.6|15
1634651660000|2021-10-19 13:54:20|10114.9|10104.9|10121.1|10111.1|10121.1|10111.1|10114.4|10104.4|18
1634651670000|2021-10-19 13:54:30|10121.4|10111.4|10120.6|10110.6|10123.3|10113.3|10120.6|10110.6|14
1634651680000|2021-10-19 13:54:40|10120.9|10110.9|10122.4|10112.4|10122.4|10112.4|10120.9|10110.9|6
1634651690000|2021-10-19 13:54:50|10123.1|10113.1|10127.3|10117.3|10127.3|10117.3|10123.1|10113.1|11
1634651700000|2021-10-19 13:55:00|10128.5|10118.5|10132.1|10122.1|10132.1|10122.1|10127.6|10117.6|18
1634651710000|2021-10-19 13:55:10|10131.9|10121.9|10129|10119|10132.9|10122.9|10129|10119|9
1634651720000|2021-10-19 13:55:20|10129.6|10119.6|10129.1|10119.1|10132.4|10122.4|10129.1|10119.1|14
1634651730000|2021-10-19 13:55:30|10125.8|10115.8|10130.8|10120.8|10130.8|10120.8|10125.8|10115.8|13
1634651740000|2021-10-19 13:55:40|10130.5|10120.5|10129.4|10119.4|10131.1|10121.1|10128.8|10118.8|14
1634651750000|2021-10-19 13:55:50|10130.1|10120.1|10143.3|10131.3|10143.3|10131.3|10130.1|10120.1|11
1634651760000|2021-10-19 13:56:00|10142.8|10131.8|10140.4|10130.4|10142.8|10133.3|10138.6|10128.6|16
1634651770000|2021-10-19 13:56:10|10140.6|10130.6|10146.8|10136.8|10146.8|10136.8|10138.9|10128.9|12
1634651780000|2021-10-19 13:56:20|10148.1|10138.1|10156.9|10146.9|10158.1|10148.1|10146.9|10136.9|27
1634651790000|2021-10-19 13:56:30|10158.1|10148.1|10163.9|10153.9|10166.1|10156.1|10158.1|10148.1|24
1634651800000|2021-10-19 13:56:40|10164.6|10154.6|10154.1|10144.1|10164.6|10154.6|10154.1|10144.1|21
1634651810000|2021-10-19 13:56:50|10153.9|10143.9|10154.6|10144.6|10154.6|10144.6|10153.6|10143.6|7
1634651820000|2021-10-19 13:57:00|10155.1|10145.1|10159|10149|10159.6|10149.6|10151.1|10141.1|15
1634651830000|2021-10-19 13:57:10|10158.6|10148.6|10158.1|10148.1|10161.1|10151.1|10158.1|10148.1|11
1634651840000|2021-10-19 13:57:20|10157.6|10147.6|10155.6|10145.6|10157.6|10147.6|10153.1|10143.1|15
1634651850000|2021-10-19 13:57:30|10155.4|10145.4|10153|10143|10155.4|10145.4|10152.6|10142.6|9
1634651860000|2021-10-19 13:57:40|10154|10144|10158.1|10148.1|10161|10151|10154|10144|15
1634651870000|2021-10-19 13:57:50|10157.1|10147.1|10147.8|10137.8|10158.4|10148.4|10147.5|10136.8|15
1634651880000|2021-10-19 13:58:00|10146.6|10136.6|10144.4|10134.4|10147.1|10137.1|10144.4|10134.4|12
1634651890000|2021-10-19 13:58:10|10142.6|10132.6|10146.4|10136.4|10146.4|10136.4|10142.6|10132.6|7
1634651900000|2021-10-19 13:58:20|10146.6|10136.6|10146.8|10136.8|10146.9|10136.9|10146.6|10136.6|3
1634651910000|2021-10-19 13:58:30|10146.1|10136.1|10144.4|10134.4|10146.1|10136.1|10141.5|10131.5|14
1634651920000|2021-10-19 13:58:40|10145.1|10135.1|10147.8|10137.8|10150.9|10140.9|10145.1|10135.1|9
1634651930000|2021-10-19 13:58:50|10146.9|10136.9|10144.6|10134.6|10146.9|10136.9|10144.6|10134.6|16
1634651940000|2021-10-19 13:59:00|10145.1|10135.1|10144.4|10134.4|10145.1|10135.1|10140.1|10130.1|18
1634651950000|2021-10-19 13:59:10|10146.4|10136.4|10150.6|10140.6|10150.9|10140.9|10146.4|10136.4|13
1634651960000|2021-10-19 13:59:20|10150.9|10140.9|10153.3|10143.3|10153.3|10143.3|10150.9|10140.9|5
1634651970000|2021-10-19 13:59:30|10153.1|10143.1|10153.8|10143.8|10153.9|10143.9|10152.6|10142.6|7
1634651980000|2021-10-19 13:59:40|10153.9|10143.9|10155.4|10145.4|10155.5|10145.5|10153.9|10143.9|6
1634651990000|2021-10-19 13:59:50|10155.9|10145.9|10154.9|10144.9|10156|10146|10153.9|10143.9|9
1634652000000|2021-10-19 14:00:00|10154.1|10144.1|10152.9|10142.9|10154.1|10144.1|10145.9|10135.9|18
1634652010000|2021-10-19 14:00:10|10152.4|10142.4|10163.4|10153.4|10163.4|10153.4|10152.1|10142.1|18
1634652020000|2021-10-19 14:00:20|10163.9|10153.9|10166|10156|10166|10156|10163.9|10153.9|5
1634652030000|2021-10-19 14:00:30|10165.8|10155.8|10165|10155|10165.8|10155.8|10163|10153|11
1634652040000|2021-10-19 14:00:40|10164.9|10154.9|10163.6|10153.6|10166.4|10156.4|10163.6|10153.6|14
1634652050000|2021-10-19 14:00:50|10163.5|10153.5|10164.9|10154.9|10165.9|10155.9|10163.5|10153.5|9
1634652060000|2021-10-19 14:01:00|10164.1|10154.1|10158.6|10148.6|10164.1|10154.1|10153.8|10143.8|18
1634652070000|2021-10-19 14:01:10|10159.4|10149.4|10159.4|10149.4|10159.4|10149.4|10158.1|10148.1|4
1634652080000|2021-10-19 14:01:20|10158.1|10148.1|10158.5|10148.5|10163.9|10153.9|10158.1|10148.1|15
1634652090000|2021-10-19 14:01:30|10158.8|10148.8|10162.9|10152.9|10163|10153|10158.5|10148.5|13
1634652100000|2021-10-19 14:01:40|10161.9|10151.9|10164.6|10154.6|10164.6|10154.6|10161.6|10151.6|9
1634652110000|2021-10-19 14:01:50|10165.1|10155.1|10158.3|10148.3|10165.1|10155.1|10158.3|10148.3|16
1634652120000|2021-10-19 14:02:00|10158|10148|10166.3|10156.3|10166.3|10156.3|10157.9|10147.9|10
1634652130000|2021-10-19 14:02:10|10166.9|10156.9|10165.1|10155.1|10167.4|10157.4|10165.1|10155.1|8
1634652140000|2021-10-19 14:02:20|10163.4|10153.4|10166.6|10156.6|10166.6|10156.6|10161.4|10151.4|15
1634652150000|2021-10-19 14:02:30|10166.4|10156.4|10166.9|10156.9|10167.9|10157.9|10166.4|10156.4|4
1634652160000|2021-10-19 14:02:40|10167.1|10157.1|10167.4|10157.4|10167.6|10157.6|10167.1|10157.1|3
1634652170000|2021-10-19 14:02:50|10166.4|10156.4|10168.3|10158.3|10168.4|10158.4|10165.4|10155.4|9
1634652180000|2021-10-19 14:03:00|10168.5|10158.5|10168.1|10158.1|10168.8|10158.8|10165.9|10155.9|11
1634652190000|2021-10-19 14:03:10|10168.4|10158.4|10166.4|10156.4|10172.5|10162.5|10165.1|10155.1|11
1634652200000|2021-10-19 14:03:20|10167.1|10157.1|10166.3|10156.3|10169|10159|10166.3|10156.3|10
1634652210000|2021-10-19 14:03:30|10166.8|10156.8|10170.9|10160.9|10170.9|10160.9|10166.6|10156.6|10
1634652220000|2021-10-19 14:03:40|10171.1|10161.1|10164.5|10154.5|10171.1|10161.1|10164.5|10154.5|16
1634652230000|2021-10-19 14:03:50|10163.8|10153.8|10167.6|10157.6|10167.6|10157.6|10163.5|10153.5|15
1634652240000|2021-10-19 14:04:00|10167|10157|10165.8|10155.8|10168.9|10158.9|10164.6|10154.6|16
1634652250000|2021-10-19 14:04:10|10164.8|10154.8|10156.9|10146.9|10165.5|10155.5|10156.4|10146.4|20
1634652260000|2021-10-19 14:04:20|10156.6|10146.6|10161.9|10151.9|10162.4|10152.4|10155.3|10145.3|23
1634652270000|2021-10-19 14:04:30|10162.4|10152.4|10160.9|10150.9|10162.9|10152.9|10160.9|10150.9|8
1634652280000|2021-10-19 14:04:40|10159.1|10149.1|10161.9|10151.9|10161.9|10151.9|10157.6|10147.6|8
1634652290000|2021-10-19 14:04:50|10162.1|10152.1|10164.9|10154.9|10166|10156|10162.1|10152.1|18
1634652300000|2021-10-19 14:05:00|10164.6|10154.6|10165.3|10155.3|10165.3|10155.3|10160.3|10150.3|19
1634652310000|2021-10-19 14:05:10|10165|10155|10164.6|10154.6|10165.3|10155.3|10161.3|10151.3|13
1634652320000|2021-10-19 14:05:20|10164.9|10154.9|10163.6|10153.6|10165.5|10155.5|10163.6|10153.6|4
1634652330000|2021-10-19 14:05:30|10164.8|10154.8|10166.8|10156.8|10169|10159|10164.8|10154.8|18
1634652340000|2021-10-19 14:05:40|10166.5|10156.5|10169.6|10159.6|10171.5|10161.5|10165.5|10155.5|17
1634652350000|2021-10-19 14:05:50|10169.3|10159.3|10171.6|10161.6|10171.6|10161.6|10168|10158|16
1634652360000|2021-10-19 14:06:00|10171.8|10161.8|10172.6|10162.6|10173.1|10163.1|10171.6|10161.6|20
1634652370000|2021-10-19 14:06:10|10172.9|10162.9|10169.4|10159.4|10173.1|10163.1|10169.4|10159.4|11
1634652380000|2021-10-19 14:06:20|10168.8|10158.8|10166.5|10156.5|10168.8|10158.8|10165.9|10155.9|9
1634652390000|2021-10-19 14:06:30|10166.6|10156.6|10174.1|10164.1|10174.1|10164.1|10166.6|10156.6|10
1634652400000|2021-10-19 14:06:40|10174.4|10164.4|10174.1|10164.1|10175.6|10165.6|10174.1|10164.1|5
1634652410000|2021-10-19 14:06:50|10173.5|10163.5|10174.5|10164.5|10174.5|10164.5|10170.4|10160.4|13
1634652420000|2021-10-19 14:07:00|10173.8|10163.8|10175|10165|10175.5|10165.5|10173.6|10163.6|17
1634652430000|2021-10-19 14:07:10|10174.8|10164.8|10173|10163|10174.8|10164.8|10171.6|10161.6|21
1634652440000|2021-10-19 14:07:20|10173.8|10163.8|10176.5|10166.5|10176.5|10166.5|10171.5|10161.5|15
1634652450000|2021-10-19 14:07:30|10176.4|10166.4|10178.4|10168.4|10178.8|10168.8|10176.1|10166.1|20
1634652460000|2021-10-19 14:07:40|10178.1|10168.1|10180|10170|10180|10170|10176.1|10166.1|14
1634652470000|2021-10-19 14:07:50|10180.4|10170.4|10183.3|10173.3|10183.5|10173.5|10178.1|10168.1|16
1634652480000|2021-10-19 14:08:00|10184.5|10174.5|10182.9|10172.9|10185.1|10175.1|10181.6|10171.6|19
1634652490000|2021-10-19 14:08:10|10182|10172|10183.9|10173.9|10185.5|10175.5|10182|10172|18
1634652500000|2021-10-19 14:08:20|10184.6|10174.6|10186.4|10176.4|10186.4|10176.4|10183.9|10173.9|8
1634652510000|2021-10-19 14:08:30|10186.1|10176.1|10181.4|10171.4|10186.1|10176.1|10181.4|10171.4|15
1634652520000|2021-10-19 14:08:40|10182|10172|10182.3|10172.3|10182.3|10172.3|10181.4|10171.4|5
1634652530000|2021-10-19 14:08:50|10182.1|10172.1|10180.6|10170.6|10182.1|10172.1|10180.5|10170.5|9
1634652540000|2021-10-19 14:09:00|10180.1|10170.1|10177.6|10167.6|10180.8|10170.8|10177.6|10167.6|13
1634652550000|2021-10-19 14:09:10|10178.3|10168.3|10178.3|10168.3|10178.3|10168.3|10177.3|10167.3|6
1634652560000|2021-10-19 14:09:20|10178|10168|10173.9|10163.9|10178|10168|10173.8|10163.8|9
1634652570000|2021-10-19 14:09:30|10173.5|10163.5|10172|10162|10173.5|10163.5|10171.1|10161.1|14
1634652580000|2021-10-19 14:09:40|10172.3|10162.3|10169|10159|10177.6|10167.6|10168.9|10158.9|19
1634652590000|2021-10-19 14:09:50|10169.3|10159.3|10169|10159|10170|10160|10169|10159|8
1634652600000|2021-10-19 14:10:00|10168.5|10158.5|10163.5|10153.5|10168.5|10158.5|10163.3|10153.3|15
1634652610000|2021-10-19 14:10:10|10163.6|10153.6|10162|10152|10164.8|10154.8|10161.8|10151.8|10
1634652620000|2021-10-19 14:10:20|10161.8|10151.8|10161|10151|10161.8|10151.8|10159.1|10149.1|16
1634652630000|2021-10-19 14:10:30|10161.8|10151.8|10160|10150|10161.8|10151.8|10160|10150|9
1634652640000|2021-10-19 14:10:40|10159.3|10149.3|10158.5|10148.5|10159.3|10149.3|10158.1|10148.1|7
1634652650000|2021-10-19 14:10:50|10160|10150|10155.6|10145.6|10160|10150|10155.6|10145.6|13
1634652660000|2021-10-19 14:11:00|10156.8|10146.8|10158.4|10148.4|10158.6|10148.6|10156|10146|11
1634652670000|2021-10-19 14:11:10|10158.6|10148.6|10160.1|10150.1|10160.1|10150.1|10158.6|10148.6|10
1634652680000|2021-10-19 14:11:20|10159.1|10149.1|10166.3|10156.3|10166.3|10156.3|10158.4|10148.4|14
1634652690000|2021-10-19 14:11:30|10165.9|10155.9|10168.1|10158.1|10168.1|10158.1|10165.9|10155.9|17
1634652700000|2021-10-19 14:11:40|10168|10158|10161|10151|10170|10160|10160.5|10150.5|22
1634652710000|2021-10-19 14:11:50|10160.3|10150.3|10165.8|10155.8|10166.3|10156.3|10159|10149|11
1634652720000|2021-10-19 14:12:00|10165.3|10155.3|10163.6|10153.6|10167|10157|10163.5|10153.5|10
1634652730000|2021-10-19 14:12:10|10163.9|10153.9|10159.6|10149.6|10163.9|10153.9|10159.5|10149.5|7
1634652740000|2021-10-19 14:12:20|10159.3|10149.3|10159.6|10149.6|10160.1|10150.1|10159.3|10149.3|4
1634652750000|2021-10-19 14:12:30|10160.3|10150.3|10162.6|10152.6|10162.6|10152.6|10160.3|10150.3|6
1634652760000|2021-10-19 14:12:40|10162.1|10152.1|10159.6|10149.6|10162.1|10152.1|10159.6|10149.6|7
1634652770000|2021-10-19 14:12:50|10159.3|10149.3|10159.1|10149.1|10159.6|10149.6|10159.1|10149.1|4
1634652780000|2021-10-19 14:13:00|10159.8|10149.8|10163.6|10153.6|10163.6|10153.6|10159.1|10149.1|10
1634652790000|2021-10-19 14:13:10|10163.3|10153.3|10160|10150|10163.3|10153.3|10160|10150|15
1634652800000|2021-10-19 14:13:20|10159.6|10149.6|10163.6|10153.6|10163.8|10153.8|10159.6|10149.6|11
1634652810000|2021-10-19 14:13:30|10162.8|10152.8|10162|10152|10163|10153|10162|10152|11
1634652820000|2021-10-19 14:13:40|10162.3|10152.3|10159.6|10149.6|10162.3|10152.3|10158.8|10148.8|18
1634652830000|2021-10-19 14:13:50|10159.8|10149.8|10160.6|10150.6|10160.8|10150.8|10159.8|10149.8|7
1634652840000|2021-10-19 14:14:00|10161.1|10151.1|10158.9|10148.9|10161.1|10151.1|10158.3|10148.3|13
1634652850000|2021-10-19 14:14:10|10158.6|10148.6|10159.3|10149.3|10159.3|10149.3|10157.1|10147.1|21
1634652860000|2021-10-19 14:14:20|10160.4|10150.4|10162.8|10152.8|10162.8|10152.8|10159.1|10149.1|11
1634652870000|2021-10-19 14:14:30|10162.3|10152.3|10163.4|10153.4|10164.6|10154.6|10162.3|10152.3|7
1634652880000|2021-10-19 14:14:40|10163.3|10153.3|10160.6|10150.6|10163.3|10153.3|10160.6|10150.6|2
1634652890000|2021-10-19 14:14:50|10161.1|10151.1|10162.4|10152.4|10162.8|10152.8|10160.6|10150.6|11
1634652900000|2021-10-19 14:15:00|10162.1|10152.1|10162.9|10152.9|10163|10153|10161.8|10151.8|8
1634652910000|2021-10-19 14:15:10|10163|10153|10164.8|10154.8|10164.8|10154.8|10163|10153|6
1634652920000|2021-10-19 14:15:20|10165.6|10155.6|10173.5|10163.5|10173.9|10163.9|10165.6|10155.6|15
1634652930000|2021-10-19 14:15:30|10173.8|10163.8|10170.9|10160.9|10173.8|10163.8|10169.9|10159.9|19
1634652940000|2021-10-19 14:15:40|10170.4|10160.4|10173.1|10163.1|10173.4|10163.4|10169.6|10159.6|22
1634652950000|2021-10-19 14:15:50|10173.5|10163.5|10176.3|10166.3|10177.9|10167.9|10173.5|10163.5|13
1634652960000|2021-10-19 14:16:00|10175.4|10165.4|10176.9|10166.9|10176.9|10166.9|10175.1|10165.1|13
1634652970000|2021-10-19 14:16:10|10177.1|10167.1|10182.8|10172.8|10182.8|10172.8|10177.1|10167.1|13
1634652980000|2021-10-19 14:16:20|10183|10173|10181.9|10171.9|10183|10173|10181.5|10171.5|13
1634652990000|2021-10-19 14:16:30|10182.4|10172.4|10183|10173|10183|10173|10182.4|10172.4|3
1634653000000|2021-10-19 14:16:40|10182.6|10172.6|10182.9|10172.9|10183|10173|10182.6|10172.6|6
1634653010000|2021-10-19 14:16:50|10183.4|10173.4|10183.4|10173.4|10183.5|10173.5|10182.3|10172.3|20
1634653020000|2021-10-19 14:17:00|10182.4|10172.4|10181.3|10171.3|10182.4|10172.4|10179.8|10169.8|20
1634653030000|2021-10-19 14:17:10|10181.4|10171.4|10181|10171|10181.9|10171.9|10181|10171|7
1634653040000|2021-10-19 14:17:20|10180.6|10170.6|10180.9|10170.9|10180.9|10170.9|10180.6|10170.6|2
1634653050000|2021-10-19 14:17:30|10181.3|10171.3|10182.1|10172.1|10182.1|10172.1|10181|10171|4
1634653060000|2021-10-19 14:17:40|10181.9|10171.9|10186.6|10176.6|10186.6|10176.6|10181.9|10171.9|12
1634653070000|2021-10-19 14:17:50|10186.4|10176.4|10185|10175|10186.8|10176.8|10184.6|10174.6|15
1634653080000|2021-10-19 14:18:00|10184.5|10174.5|10188.6|10178.6|10188.6|10178.6|10184.5|10174.5|12
1634653090000|2021-10-19 14:18:10|10188.4|10178.4|10192|10182|10192|10182|10188.4|10178.4|7
1634653100000|2021-10-19 14:18:20|10191.9|10181.9|10197.5|10187.5|10197.9|10187.9|10191.9|10181.9|5
1634653110000|2021-10-19 14:18:30|10198.5|10188.5|10196.6|10186.6|10199|10189|10196.6|10186.6|20
1634653120000|2021-10-19 14:18:40|10196.4|10186.4|10197.3|10187.3|10197.3|10187.3|10196.1|10186.1|14
1634653130000|2021-10-19 14:18:50|10197.5|10187.5|10193.4|10183.4|10197.9|10187.9|10193.4|10183.4|12
1634653140000|2021-10-19 14:19:00|10193.1|10183.1|10189.4|10179.4|10193.1|10183.1|10189.1|10179.1|10
1634653150000|2021-10-19 14:19:10|10190.1|10180.1|10190.3|10180.3|10190.3|10180.3|10189|10179|19
1634653160000|2021-10-19 14:19:20|10189.9|10179.9|10190.9|10180.9|10190.9|10180.9|10189.9|10179.9|6
1634653170000|2021-10-19 14:19:30|10191.1|10181.1|10194.4|10184.4|10194.6|10184.6|10191.1|10181.1|7
1634653180000|2021-10-19 14:19:40|10194.1|10184.1|10197.8|10187.8|10198.3|10188.3|10193.3|10183.3|12
1634653190000|2021-10-19 14:19:50|10197.1|10187.1|10193.5|10183.5|10197.8|10187.8|10193.5|10183.5|13
1634653200000|2021-10-19 14:20:00|10192.3|10182.3|10189|10179|10192.3|10182.3|10189|10179|9
1634653210000|2021-10-19 14:20:10|10187.6|10177.6|10186.6|10176.6|10188.5|10178.5|10186.6|10176.6|4
1634653220000|2021-10-19 14:20:20|10185.9|10175.9|10178.6|10168.6|10186.4|10176.4|10178.6|10168.6|14
1634653230000|2021-10-19 14:20:30|10178.5|10168.5|10184|10174|10184.4|10174.4|10178.5|10168.5|12
1634653240000|2021-10-19 14:20:40|10185|10175|10188.5|10178.5|10189.3|10179.3|10185|10175|4
1634653250000|2021-10-19 14:20:50|10188.4|10178.4|10187.8|10177.8|10188.4|10178.4|10187.8|10177.8|3
1634653260000|2021-10-19 14:21:00|10188.3|10178.3|10190.1|10180.1|10190.1|10180.1|10188.3|10178.3|7
1634653270000|2021-10-19 14:21:10|10189.8|10179.8|10189.1|10179.1|10189.8|10179.8|10189.1|10179.1|3
1634653280000|2021-10-19 14:21:20|10189|10179|10182|10172|10189.3|10179.3|10181.9|10171.9|13
1634653290000|2021-10-19 14:21:30|10181.8|10171.8|10183.5|10173.5|10184.1|10174.1|10181.6|10171.6|9
1634653300000|2021-10-19 14:21:40|10183.3|10173.3|10178.8|10168.8|10183.6|10173.6|10178.3|10168.3|13
1634653310000|2021-10-19 14:21:50|10179|10169|10174|10164|10179.1|10169.1|10174|10164|16
1634653320000|2021-10-19 14:22:00|10173.5|10163.5|10175.9|10165.9|10178|10168|10172.5|10162.5|17
1634653330000|2021-10-19 14:22:10|10175.6|10165.6|10175.6|10165.6|10175.6|10165.6|10175.4|10165.4|3
1634653340000|2021-10-19 14:22:20|10175.5|10165.5|10172.4|10162.4|10175.5|10165.5|10171.8|10161.8|14
1634653350000|2021-10-19 14:22:30|10173|10163|10173.5|10163.5|10174|10164|10172.1|10162.1|21
1634653360000|2021-10-19 14:22:40|10173.8|10163.8|10177.5|10167.5|10178.3|10168.3|10173.8|10163.8|17
1634653370000|2021-10-19 14:22:50|10177|10167|10176.1|10166.1|10177.4|10167.4|10174.1|10164.1|12
1634653380000|2021-10-19 14:23:00|10175.9|10165.9|10180.6|10170.6|10181.3|10171.3|10175.9|10165.9|23
1634653390000|2021-10-19 14:23:10|10180.3|10170.3|10176.9|10166.9|10180.3|10170.3|10176.4|10166.4|17
1634653400000|2021-10-19 14:23:20|10176.5|10166.5|10174.6|10164.6|10176.5|10166.5|10174.1|10164.1|11
1634653410000|2021-10-19 14:23:30|10174.5|10164.5|10174|10164|10174.5|10164.5|10173.6|10163.6|10
1634653420000|2021-10-19 14:23:40|10174.3|10164.3|10177.1|10167.1|10177.1|10167.1|10171.6|10161.6|15
1634653430000|2021-10-19 14:23:50|10178.6|10168.6|10181.8|10171.8|10182.5|10172.5|10178.3|10168.3|25
1634653440000|2021-10-19 14:24:00|10181.5|10171.5|10183|10173|10183|10173|10180|10170|20
1634653450000|2021-10-19 14:24:10|10182.8|10172.8|10182.8|10172.8|10183.1|10173.1|10182|10172|12
1634653460000|2021-10-19 14:24:20|10182|10172|10182.9|10172.9|10183.1|10173.1|10181.9|10171.9|14
1634653470000|2021-10-19 14:24:30|10182.6|10172.6|10181.8|10171.8|10183.4|10173.4|10181.8|10171.8|9
1634653480000|2021-10-19 14:24:40|10182.1|10172.1|10181.8|10171.8|10182.6|10172.6|10180.1|10170.1|10
1634653490000|2021-10-19 14:24:50|10182|10172|10187.6|10177.6|10189.4|10179.4|10182|10172|11
1634653500000|2021-10-19 14:25:00|10187.3|10177.3|10191.3|10181.3|10191.4|10181.4|10186.6|10176.6|13
1634653510000|2021-10-19 14:25:10|10191.5|10181.5|10188.9|10178.9|10194.3|10184.3|10188.9|10178.9|18
1634653520000|2021-10-19 14:25:20|10186.6|10176.6|10183|10173|10186.6|10176.6|10183|10173|20
1634653530000|2021-10-19 14:25:30|10182.4|10172.4|10184.1|10174.1|10184.4|10174.4|10180.9|10170.9|11
1634653540000|2021-10-19 14:25:40|10184.4|10174.4|10183.6|10173.6|10184.4|10174.4|10183.5|10173.5|7
1634653550000|2021-10-19 14:25:50|10184.5|10174.5|10185.1|10175.1|10186|10176|10184.5|10174.5|3
1634653560000|2021-10-19 14:26:00|10184.5|10174.5|10187.6|10177.6|10187.6|10177.6|10184.5|10174.5|8
1634653570000|2021-10-19 14:26:10|10187|10177|10186.6|10176.6|10187.6|10177.6|10184.6|10174.6|9
1634653580000|2021-10-19 14:26:20|10185.4|10175.4|10186|10176|10187|10177|10185.1|10175.1|17
1634653590000|2021-10-19 14:26:30|10185.3|10175.3|10178.6|10168.6|10185.3|10175.3|10178.6|10168.6|12
1634653600000|2021-10-19 14:26:40|10178.5|10168.5|10181.6|10171.6|10182.4|10172.4|10178.5|10168.5|9
1634653610000|2021-10-19 14:26:50|10185.9|10175.9|10182.9|10172.9|10187.9|10177.9|10182.9|10172.9|7
1634653620000|2021-10-19 14:27:00|10183.6|10173.6|10183.8|10173.8|10183.9|10173.9|10183.4|10173.4|5
1634653630000|2021-10-19 14:27:10|10184|10174|10183.5|10173.5|10185.8|10175.8|10183.5|10173.5|13
1634653640000|2021-10-19 14:27:20|10183.8|10173.8|10184.4|10174.4|10184.4|10174.4|10183.8|10173.8|3
1634653650000|2021-10-19 14:27:30|10184.1|10174.1|10179.4|10169.4|10184.1|10174.1|10179.4|10169.4|6
1634653660000|2021-10-19 14:27:40|10179.5|10169.5|10181.1|10171.1|10181.1|10171.1|10179.5|10169.5|2
1634653670000|2021-10-19 14:27:50|10181.4|10171.4|10179.9|10169.9|10181.8|10171.8|10179.9|10169.9|4
1634653680000|2021-10-19 14:28:00|10179.5|10169.5|10180.3|10170.3|10180.3|10170.3|10178.6|10168.6|3
1634653690000|2021-10-19 14:28:10|10179.4|10169.4|10179.6|10169.6|10179.6|10169.6|10177.8|10167.8|8
1634653700000|2021-10-19 14:28:20|10180.1|10170.1|10182.8|10172.8|10183.3|10173.3|10180.1|10170.1|6
1634653710000|2021-10-19 14:28:30|10183|10173|10183.6|10173.6|10184.5|10174.5|10180.5|10170.5|9
1634653720000|2021-10-19 14:28:40|10182.1|10172.1|10181.5|10171.5|10182.1|10172.1|10181.4|10171.4|6
1634653730000|2021-10-19 14:28:50|10181.9|10171.9|10179.5|10169.5|10181.9|10171.9|10179.5|10169.5|7
1634653740000|2021-10-19 14:29:00|10179.8|10169.8|10183.1|10173.1|10183.4|10173.4|10179.8|10169.8|6
1634653750000|2021-10-19 14:29:10|10183.3|10173.3|10185.3|10175.3|10185.5|10175.5|10182.9|10172.9|6
1634653760000|2021-10-19 14:29:20|10185.1|10175.1|10184.8|10174.8|10185.5|10175.5|10183.8|10173.8|12
1634653770000|2021-10-19 14:29:30|10187|10177|10183|10173|10187|10177|10183|10173|11
1634653780000|2021-10-19 14:29:40|10182.5|10172.5|10183.3|10173.3|10183.3|10173.3|10182.5|10172.5|2
1634653790000|2021-10-19 14:29:50|10182.4|10172.4|10183.8|10173.8|10184.8|10174.8|10182.4|10172.4|7
1634653800000|2021-10-19 14:30:00|10183.5|10173.5|10180|10170|10183.5|10173.5|10179.5|10169.5|10
1634653810000|2021-10-19 14:30:10|10178.9|10168.9|10172.9|10162.9|10178.9|10168.9|10172.9|10162.9|10
1634653820000|2021-10-19 14:30:20|10172.8|10162.8|10168.1|10158.1|10173.1|10163.1|10168.1|10158.1|16
1634653830000|2021-10-19 14:30:30|10168.6|10158.6|10169|10159|10169.5|10159.5|10168.1|10158.1|11
1634653840000|2021-10-19 14:30:40|10168.9|10158.9|10173.6|10163.6|10174|10164|10168.9|10158.9|9
1634653850000|2021-10-19 14:30:50|10173.3|10163.3|10170|10160|10174|10164|10169.9|10159.9|10
1634653860000|2021-10-19 14:31:00|10170.3|10160.3|10175.9|10165.9|10175.9|10165.9|10169.9|10159.9|21
1634653870000|2021-10-19 14:31:10|10176.4|10166.4|10169.6|10159.6|10177.1|10167.1|10169.1|10159.1|16
1634653880000|2021-10-19 14:31:20|10170|10160|10168.1|10158.1|10170|10160|10168.1|10158.1|6
1634653890000|2021-10-19 14:31:30|10168.5|10158.5|10168.5|10158.5|10169.1|10159.1|10168.5|10158.5|4
1634653900000|2021-10-19 14:31:40|10168.1|10158.1|10168.3|10158.3|10168.5|10158.5|10168.1|10158.1|5
1634653910000|2021-10-19 14:31:50|10167.3|10157.3|10162.3|10152.3|10167.3|10157.3|10162.3|10152.3|4
1634653920000|2021-10-19 14:32:00|10161.8|10151.8|10154.9|10144.9|10162|10152|10154.9|10144.9|20
1634653930000|2021-10-19 14:32:10|10154.8|10144.8|10151.6|10141.6|10155.3|10145.3|10151.6|10141.6|21
1634653940000|2021-10-19 14:32:20|10150.8|10140.8|10153.4|10143.4|10153.9|10143.9|10150.4|10140.4|16
1634653950000|2021-10-19 14:32:30|10152.9|10142.9|10149.9|10139.9|10152.9|10142.9|10148.6|10138.6|18
1634653960000|2021-10-19 14:32:40|10149|10139|10151.3|10141.3|10151.3|10141.3|10149|10139|9
1634653970000|2021-10-19 14:32:50|10151.5|10141.5|10150.1|10140.1|10151.5|10141.5|10149.8|10139.8|11
1634653980000|2021-10-19 14:33:00|10149.9|10139.9|10150|10140|10150|10140|10147.9|10137.9|10
1634653990000|2021-10-19 14:33:10|10151|10141|10150.8|10140.8|10151.3|10141.3|10149.6|10139.6|6
1634654000000|2021-10-19 14:33:20|10150.4|10140.4|10149.9|10139.9|10150.4|10140.4|10149.3|10139.3|7
1634654010000|2021-10-19 14:33:30|10149.4|10139.4|10150.9|10140.9|10154.3|10144.3|10149.4|10139.4|7
1634654020000|2021-10-19 14:33:40|10150.5|10140.5|10147.5|10137.5|10150.5|10140.5|10147.5|10137.5|5
1634654030000|2021-10-19 14:33:50|10147|10137|10141.6|10131.6|10147|10137|10141.4|10131.4|18
1634654040000|2021-10-19 14:34:00|10142.3|10132.3|10148|10138|10148|10138|10142.1|10132.1|23
1634654050000|2021-10-19 14:34:10|10147.1|10137.1|10143.9|10133.9|10148|10138|10143.3|10133.3|20
1634654060000|2021-10-19 14:34:20|10143.3|10133.3|10146.3|10136.3|10146.3|10136.3|10141.4|10131.4|10
1634654070000|2021-10-19 14:34:30|10145.8|10135.8|10151.6|10141.6|10151.6|10141.6|10145.8|10135.8|10
1634654080000|2021-10-19 14:34:40|10151.8|10141.8|10152.9|10142.9|10152.9|10142.9|10151.8|10141.8|3
1634654090000|2021-10-19 14:34:50|10151.9|10141.9|10147|10137|10151.9|10141.9|10147|10137|6
1634654100000|2021-10-19 14:35:00|10147.1|10137.1|10150.3|10140.3|10151.3|10141.3|10147.1|10137.1|8
1634654110000|2021-10-19 14:35:10|10149.9|10139.9|10150.9|10140.9|10151.3|10141.3|10148.3|10138.3|10
1634654120000|2021-10-19 14:35:20|10150.6|10140.6|10148.8|10138.8|10150.6|10140.6|10147.5|10137.5|15
1634654130000|2021-10-19 14:35:30|10149.1|10139.1|10148.9|10138.9|10149.1|10139.1|10148.5|10138.5|5
1634654140000|2021-10-19 14:35:40|10149.3|10139.3|10148.5|10138.5|10149.3|10139.3|10148.5|10138.5|3
1634654150000|2021-10-19 14:35:50|10147.8|10137.8|10144|10134|10147.8|10137.8|10142.4|10132.4|13
1634654160000|2021-10-19 14:36:00|10144.1|10134.1|10145.9|10135.9|10147.5|10137.5|10144.1|10134.1|8
1634654170000|2021-10-19 14:36:10|10146.1|10136.1|10146.4|10136.4|10146.6|10136.6|10146.1|10136.1|4
1634654180000|2021-10-19 14:36:20|10146.6|10136.6|10146.3|10136.3|10147.3|10137.3|10145.8|10135.8|7
1634654190000|2021-10-19 14:36:30|10147.3|10137.3|10148.1|10138.1|10148.8|10138.8|10147.3|10137.3|7
1634654200000|2021-10-19 14:36:40|10148.4|10138.4|10150.5|10140.5|10150.5|10140.5|10148.1|10138.1|9
1634654210000|2021-10-19 14:36:50|10150.8|10140.8|10152.3|10142.3|10153.5|10143.5|10150.8|10140.8|6
1634654220000|2021-10-19 14:37:00|10151.5|10141.5|10146.6|10136.6|10151.5|10141.5|10146.6|10136.6|7
1634654230000|2021-10-19 14:37:10|10147.1|10137.1|10144.8|10134.8|10147.1|10137.1|10144.8|10134.8|8
1634654240000|2021-10-19 14:37:20|10144|10134|10143|10133|10144.3|10134.3|10141.6|10131.6|8
1634654250000|2021-10-19 14:37:30|10143.3|10133.3|10144.8|10134.8|10144.9|10134.9|10143.3|10133.3|7
1634654260000|2021-10-19 14:37:40|10145.9|10135.9|10145.9|10135.9|10145.9|10135.9|10145.9|10135.9|1
1634654270000|2021-10-19 14:37:50|10146|10136|10146|10136|10146|10136|10146|10136|1
1634654280000|2021-10-19 14:38:00|10144.8|10134.8|10151.1|10141.1|10151.1|10141.1|10144.1|10134.1|9
1634654290000|2021-10-19 14:38:10|10151.6|10141.6|10148.1|10138.1|10151.6|10141.6|10146.6|10136.6|11
1634654300000|2021-10-19 14:38:20|10148|10138|10147.9|10137.9|10149|10139|10147.9|10137.9|4
1634654310000|2021-10-19 14:38:30|10148|10138|10151.6|10141.6|10151.6|10141.6|10148|10138|3
1634654320000|2021-10-19 14:38:40|10151.4|10141.4|10151.5|10141.5|10151.5|10141.5|10150.5|10140.5|4
1634654330000|2021-10-19 14:38:50|10152.6|10142.6|10157.4|10147.4|10157.4|10147.4|10152.6|10142.6|7
1634654340000|2021-10-19 14:39:00|10158.5|10148.5|10156.3|10146.3|10158.5|10148.5|10156.3|10146.3|6
1634654350000|2021-10-19 14:39:10|10155.1|10145.1|10159|10149|10159|10149|10155.1|10145.1|8
1634654360000|2021-10-19 14:39:20|10161.5|10151.5|10165.8|10155.8|10165.8|10155.8|10161.5|10151.5|7
1634654370000|2021-10-19 14:39:30|10167|10157|10165.4|10155.4|10167|10157|10165.4|10155.4|5
1634654380000|2021-10-19 14:39:40|10164.6|10154.6|10166.9|10156.9|10166.9|10156.9|10164.4|10154.4|6
1634654390000|2021-10-19 14:39:50|10167.4|10157.4|10165.4|10155.4|10167.4|10157.4|10165.4|10155.4|5
1634654400000|2021-10-19 14:40:00|10165.6|10155.6|10167.9|10157.9|10167.9|10157.9|10165.6|10155.6|9
1634654410000|2021-10-19 14:40:10|10167.6|10157.6|10167.6|10157.6|10171.1|10161.1|10166.8|10156.8|17
1634654420000|2021-10-19 14:40:20|10166.9|10156.9|10164.1|10154.1|10167.6|10157.6|10164.1|10154.1|18
1634654430000|2021-10-19 14:40:30|10164|10154|10162.4|10152.4|10164.1|10154.1|10162.4|10152.4|10
1634654440000|2021-10-19 14:40:40|10161.6|10151.6|10161.8|10151.8|10162.9|10152.9|10161|10151|28
1634654450000|2021-10-19 14:40:50|10161.5|10151.5|10159.9|10149.9|10161.9|10151.9|10155.5|10145.5|15
1634654460000|2021-10-19 14:41:00|10159.3|10149.3|10160.5|10150.5|10160.5|10150.5|10159.3|10149.3|6
1634654470000|2021-10-19 14:41:10|10160.3|10150.3|10156.3|10146.3|10160.3|10150.3|10155.8|10145.8|13
1634654480000|2021-10-19 14:41:20|10156.4|10146.4|10157.9|10147.9|10158.8|10148.8|10155|10145|21
1634654490000|2021-10-19 14:41:30|10157.6|10147.6|10160|10150|10160.3|10150.3|10157.6|10147.6|10
1634654500000|2021-10-19 14:41:40|10160.4|10150.4|10160.4|10150.4|10161.5|10151.5|10160.4|10150.4|4
1634654510000|2021-10-19 14:41:50|10160.8|10150.8|10160.3|10150.3|10161.1|10151.1|10160.3|10150.3|4
1634654520000|2021-10-19 14:42:00|10159.3|10149.3|10151.9|10141.9|10159.3|10149.3|10151.9|10141.9|10
1634654530000|2021-10-19 14:42:10|10152.1|10142.1|10152.1|10142.1|10153.1|10143.1|10152|10142|6
1634654540000|2021-10-19 14:42:20|10151.6|10141.6|10153.4|10143.4|10154.3|10144.3|10150.8|10140.8|9
1634654550000|2021-10-19 14:42:30|10154.4|10144.4|10157.9|10147.9|10158|10148|10154.4|10144.4|8
1634654560000|2021-10-19 14:42:40|10158.1|10148.1|10159|10149|10159|10149|10158.1|10148.1|3
1634654570000|2021-10-19 14:42:50|10159.1|10149.1|10158.8|10148.8|10160.5|10150.5|10158.4|10148.4|6
1634654580000|2021-10-19 14:43:00|10159.1|10149.1|10157|10147|10160.1|10150.1|10157|10147|7
1634654590000|2021-10-19 14:43:10|10156.6|10146.6|10155.9|10145.9|10156.6|10146.6|10155.4|10145.4|3
1634654600000|2021-10-19 14:43:20|10154.9|10144.9|10156.9|10146.9|10156.9|10146.9|10154.6|10144.6|7
1634654610000|2021-10-19 14:43:30|10158.5|10148.5|10158.9|10148.9|10159.1|10149.1|10158.4|10148.4|5
1634654620000|2021-10-19 14:43:40|10159|10149|10151.3|10141.3|10159|10149|10151.3|10141.3|10
1634654630000|2021-10-19 14:43:50|10151.5|10141.5|10151.5|10141.5|10151.5|10141.5|10150.8|10140.8|5
1634654640000|2021-10-19 14:44:00|10151.9|10141.9|10152.1|10142.1|10152.1|10142.1|10151.9|10141.9|2
1634654650000|2021-10-19 14:44:10|10151.9|10141.9|10151.8|10141.8|10152.3|10142.3|10151.4|10141.4|4
1634654660000|2021-10-19 14:44:20|10151|10141|10145.8|10135.8|10151|10141|10145.8|10135.8|4
1634654670000|2021-10-19 14:44:30|10145.1|10135.1|10139.1|10129.1|10145.1|10135.1|10136.3|10126.3|13
1634654680000|2021-10-19 14:44:40|10138.8|10128.8|10139.9|10129.9|10139.9|10129.9|10138.3|10128.3|8
1634654690000|2021-10-19 14:44:50|10140.1|10130.1|10138.6|10128.6|10140.8|10130.8|10138.3|10128.3|11
1634654700000|2021-10-19 14:45:00|10138.3|10128.3|10140.8|10130.8|10140.8|10130.8|10138.3|10128.3|8
1634654710000|2021-10-19 14:45:10|10141.1|10131.1|10151|10141|10151|10141|10141.1|10131.1|14
1634654720000|2021-10-19 14:45:20|10150.5|10140.5|10143.3|10133.3|10150.5|10140.5|10143.3|10133.3|8
1634654730000|2021-10-19 14:45:30|10143.6|10133.6|10145.9|10135.9|10146.8|10136.8|10143.6|10133.6|8
1634654740000|2021-10-19 14:45:40|10147.1|10137.1|10150.4|10140.4|10150.4|10140.4|10146.1|10136.1|8
1634654750000|2021-10-19 14:45:50|10150.8|10140.8|10152.4|10142.4|10152.4|10142.4|10150.8|10140.8|6
1634654760000|2021-10-19 14:46:00|10152.8|10142.8|10153|10143|10153.8|10143.8|10152.8|10142.8|4
1634654770000|2021-10-19 14:46:10|10154.1|10144.1|10150.1|10140.1|10154.1|10144.1|10150.1|10140.1|7
1634654780000|2021-10-19 14:46:20|10149.8|10139.8|10149.9|10139.9|10150|10140|10149.6|10139.6|7
1634654790000|2021-10-19 14:46:30|10149.6|10139.6|10152.3|10142.3|10152.6|10142.6|10149.6|10139.6|9
1634654800000|2021-10-19 14:46:40|10152.5|10142.5|10152.3|10142.3|10152.6|10142.6|10152.3|10142.3|4
1634654810000|2021-10-19 14:46:50|10151.9|10141.9|10149.8|10139.8|10151.9|10141.9|10149.8|10139.8|5
1634654820000|2021-10-19 14:47:00|10150|10140|10150.1|10140.1|10151.3|10141.3|10150|10140|7
1634654830000|2021-10-19 14:47:10|10150.4|10140.4|10152.9|10142.9|10152.9|10142.9|10150.4|10140.4|9
1634654840000|2021-10-19 14:47:20|10153|10143|10153|10143|10154.3|10144.3|10153|10143|5
1634654850000|2021-10-19 14:47:30|10152.9|10142.9|10151.1|10141.1|10152.9|10142.9|10150.6|10140.6|5
1634654860000|2021-10-19 14:47:40|10151.8|10141.8|10158.4|10148.4|10158.4|10148.4|10151.1|10141.1|9
1634654870000|2021-10-19 14:47:50|10159.5|10149.5|10158.1|10148.1|10160|10150|10158.1|10148.1|12
1634654880000|2021-10-19 14:48:00|10157.8|10147.8|10162.1|10152.1|10162.1|10152.1|10157.8|10147.8|14
1634654890000|2021-10-19 14:48:10|10163|10153|10154.5|10144.5|10163|10153|10154.5|10144.5|13
1634654900000|2021-10-19 14:48:20|10150.5|10140.5|10152.5|10142.5|10152.5|10142.5|10150.1|10140.1|8
1634654910000|2021-10-19 14:48:30|10153|10143|10153.4|10143.4|10153.4|10143.4|10153|10143|2
1634654920000|2021-10-19 14:48:40|10153.6|10143.6|10156.5|10146.5|10156.5|10146.5|10153.6|10143.6|6
1634654930000|2021-10-19 14:48:50|10156.8|10146.8|10160.6|10150.6|10161.5|10151.5|10156.8|10146.8|4
1634654940000|2021-10-19 14:49:00|10156.4|10146.4|10160.5|10150.5|10160.5|10150.5|10155.3|10145.3|13
1634654950000|2021-10-19 14:49:10|10160.3|10150.3|10153.8|10143.8|10160.3|10150.3|10153.8|10143.8|7
1634654960000|2021-10-19 14:49:20|10153.5|10143.5|10158.3|10148.3|10159.4|10149.4|10153.5|10143.5|15
1634654970000|2021-10-19 14:49:30|10158.8|10148.8|10158.8|10148.8|10160|10150|10158.8|10148.8|3
1634654980000|2021-10-19 14:49:40|10160.1|10150.1|10162.3|10152.3|10162.5|10152.5|10159.1|10149.1|11
1634654990000|2021-10-19 14:49:50|10162.6|10152.6|10166|10156|10166|10156|10162.6|10152.6|7
1634655000000|2021-10-19 14:50:00|10165.8|10155.8|10166.9|10156.9|10167.6|10157.6|10165.4|10155.4|8
1634655010000|2021-10-19 14:50:10|10168|10158|10172|10162|10172.5|10162.5|10168|10158|15
1634655020000|2021-10-19 14:50:20|10173|10163|10174.4|10164.4|10174.4|10164.4|10171.8|10161.8|8
1634655030000|2021-10-19 14:50:30|10174.5|10164.5|10176|10166|10176.6|10166.6|10174.5|10164.5|9
1634655040000|2021-10-19 14:50:40|10174.3|10164.3|10171.9|10161.9|10174.3|10164.3|10171.1|10161.1|9
1634655050000|2021-10-19 14:50:50|10172.4|10162.4|10172|10162|10172.6|10162.6|10171.5|10161.5|10
1634655060000|2021-10-19 14:51:00|10172.5|10162.5|10171|10161|10172.8|10162.8|10170.5|10160.5|10
1634655070000|2021-10-19 14:51:10|10171.4|10161.4|10173.6|10163.6|10175.5|10165.5|10171.4|10161.4|15
1634655080000|2021-10-19 14:51:20|10174.6|10164.6|10174.1|10164.1|10174.6|10164.6|10173.6|10163.6|4
1634655090000|2021-10-19 14:51:30|10174.4|10164.4|10174.4|10164.4|10174.4|10164.4|10174.4|10164.4|1
1634655100000|2021-10-19 14:51:40|10173.9|10163.9|10171.3|10161.3|10173.9|10163.9|10171.3|10161.3|2
1634655110000|2021-10-19 14:51:50|10170.5|10160.5|10167.9|10157.9|10170.5|10160.5|10167.5|10157.5|6
1634655120000|2021-10-19 14:52:00|10167.5|10157.5|10168.8|10158.8|10168.8|10158.8|10167.5|10157.5|4
1634655130000|2021-10-19 14:52:10|10169.3|10159.3|10169.4|10159.4|10170.8|10160.8|10168.9|10158.9|6
1634655140000|2021-10-19 14:52:20|10169.8|10159.8|10172.6|10162.6|10173.9|10163.9|10169.8|10159.8|7
1634655150000|2021-10-19 14:52:30|10173.6|10163.6|10165|10155|10173.6|10163.6|10165|10155|14
1634655160000|2021-10-19 14:52:40|10164.6|10154.6|10165.9|10155.9|10167|10157|10164.4|10154.4|9
1634655170000|2021-10-19 14:52:50|10165.6|10155.6|10164.3|10154.3|10165.6|10155.6|10164.3|10154.3|4
1634655180000|2021-10-19 14:53:00|10162.9|10152.9|10165|10155|10166.8|10156.8|10162.9|10152.9|7
1634655190000|2021-10-19 14:53:10|10165.5|10155.5|10165.3|10155.3|10165.5|10155.5|10164|10154|10
1634655200000|2021-10-19 14:53:20|10164.6|10154.6|10164.1|10154.1|10165.1|10155.1|10164|10154|5
1634655210000|2021-10-19 14:53:30|10164|10154|10164|10154|10164|10154|10164|10154|1
1634655220000|2021-10-19 14:53:40|10162.3|10152.3|10162.5|10152.5|10164|10154|10162.3|10152.3|9
1634655230000|2021-10-19 14:53:50|10161.9|10151.9|10157.3|10147.3|10161.9|10151.9|10157.3|10147.3|10
1634655240000|2021-10-19 14:54:00|10158.1|10148.1|10159.4|10149.4|10160|10150|10156.6|10146.6|16
1634655250000|2021-10-19 14:54:10|10159.1|10149.1|10159.1|10149.1|10159.1|10149.1|10158.8|10148.8|5
1634655260000|2021-10-19 14:54:20|10159.6|10149.6|10162.9|10152.9|10163.4|10153.4|10159.6|10149.6|10
1634655270000|2021-10-19 14:54:30|10164.1|10154.1|10163.6|10153.6|10166.8|10156.8|10163.6|10153.6|8
1634655280000|2021-10-19 14:54:40|10163.8|10153.8|10166.9|10156.9|10167|10157|10163.8|10153.8|9
1634655290000|2021-10-19 14:54:50|10167.4|10157.4|10166.4|10156.4|10167.4|10157.4|10166.4|10156.4|2
1634655300000|2021-10-19 14:55:00|10165.9|10155.9|10165.8|10155.8|10166.5|10156.5|10165.3|10155.3|7
1634655310000|2021-10-19 14:55:10|10165.3|10155.3|10165.1|10155.1|10165.6|10155.6|10164.4|10154.4|7
1634655320000|2021-10-19 14:55:20|10164|10154|10168.1|10158.1|10168.3|10158.3|10164|10154|11
1634655330000|2021-10-19 14:55:30|10167.5|10157.5|10169.6|10159.6|10169.6|10159.6|10167.5|10157.5|3
1634655340000|2021-10-19 14:55:40|10169.9|10159.9|10173.1|10163.1|10173.6|10163.6|10169.9|10159.9|11
1634655350000|2021-10-19 14:55:50|10173.4|10163.4|10172.3|10162.3|10173.6|10163.6|10171.9|10161.9|10
1634655360000|2021-10-19 14:56:00|10172.4|10162.4|10176.6|10166.6|10176.6|10166.6|10172.4|10162.4|8
1634655370000|2021-10-19 14:56:10|10176.5|10166.5|10176.6|10166.6|10176.8|10166.8|10176.5|10166.5|3
1634655380000|2021-10-19 14:56:20|10176.9|10166.9|10180.6|10170.6|10180.8|10170.8|10176.9|10166.9|7
1634655390000|2021-10-19 14:56:30|10180.1|10170.1|10179.6|10169.6|10180.1|10170.1|10179.4|10169.4|5
1634655400000|2021-10-19 14:56:40|10179.8|10169.8|10179.8|10169.8|10179.8|10169.8|10179.6|10169.6|3
1634655410000|2021-10-19 14:56:50|10179.5|10169.5|10179.1|10169.1|10179.5|10169.5|10176|10166|9
1634655420000|2021-10-19 14:57:00|10179.5|10169.5|10177|10167|10179.5|10169.5|10177|10167|6
1634655430000|2021-10-19 14:57:10|10177.5|10167.5|10178.1|10168.1|10178.5|10168.5|10177.5|10167.5|4
1634655440000|2021-10-19 14:57:20|10178.6|10168.6|10177.6|10167.6|10178.6|10168.6|10177.6|10167.6|8
1634655450000|2021-10-19 14:57:30|10176.5|10166.5|10172.4|10162.4|10176.5|10166.5|10172.4|10162.4|4
1634655460000|2021-10-19 14:57:40|10172.1|10162.1|10171.5|10161.5|10172.3|10162.3|10171.5|10161.5|3
1634655480000|2021-10-19 14:58:00|10171.8|10161.8|10172.3|10162.3|10173|10163|10171.5|10161.5|9
1634655490000|2021-10-19 14:58:10|10171|10161|10171.4|10161.4|10171.4|10161.4|10169.8|10159.8|13
1634655500000|2021-10-19 14:58:20|10170.4|10160.4|10166.9|10156.9|10170.6|10160.6|10164.3|10154.3|17
1634655510000|2021-10-19 14:58:30|10166.3|10156.3|10166.3|10156.3|10167.5|10157.5|10166.3|10156.3|10
1634655520000|2021-10-19 14:58:40|10166.9|10156.9|10164.8|10154.8|10167.4|10157.4|10163.6|10153.6|17
1634655530000|2021-10-19 14:58:50|10164.9|10154.9|10164.5|10154.5|10164.9|10154.9|10163.9|10153.9|9
1634655540000|2021-10-19 14:59:00|10164.9|10154.9|10164.3|10154.3|10164.9|10154.9|10163.9|10153.9|5
1634655550000|2021-10-19 14:59:10|10163.8|10153.8|10167.4|10157.4|10167.4|10157.4|10163.8|10153.8|7
1634655560000|2021-10-19 14:59:20|10169|10159|10164.9|10154.9|10169|10159|10164.9|10154.9|24
1634655570000|2021-10-19 14:59:30|10163.4|10153.4|10162.4|10152.4|10163.9|10153.9|10162.4|10152.4|10
1634655580000|2021-10-19 14:59:40|10162|10152|10159|10149|10162|10152|10159|10149|8
1634655590000|2021-10-19 14:59:50|10159.3|10149.3|10161|10151|10161.9|10151.9|10159.3|10149.3|8
1634655600000|2021-10-19 15:00:00|10160.3|10150.3|10158.6|10148.6|10160.3|10150.3|10158.6|10148.6|3
1634655610000|2021-10-19 15:00:10|10158.5|10148.5|10161.6|10151.6|10162|10152|10158.5|10148.5|13
1634655620000|2021-10-19 15:00:20|10161|10151|10161.8|10151.8|10163|10153|10160.9|10150.9|10
1634655630000|2021-10-19 15:00:30|10162.6|10152.6|10163.4|10153.4|10164.1|10154.1|10161.8|10151.8|15
1634655640000|2021-10-19 15:00:40|10163.8|10153.8|10165.4|10155.4|10167.8|10157.8|10163.1|10153.1|26
1634655650000|2021-10-19 15:00:50|10164.8|10154.8|10170.5|10160.5|10170.5|10160.5|10164.6|10154.6|23
1634655660000|2021-10-19 15:01:00|10169.5|10159.5|10169.5|10159.5|10170.5|10160.5|10168.4|10158.4|14
1634655670000|2021-10-19 15:01:10|10168.9|10158.9|10167.3|10157.3|10168.9|10158.9|10166.3|10156.3|14
1634655680000|2021-10-19 15:01:20|10167|10157|10165|10155|10167|10157|10165|10155|5
1634655690000|2021-10-19 15:01:30|10164.1|10154.1|10160.6|10150.6|10164.1|10154.1|10160.6|10150.6|7
1634655700000|2021-10-19 15:01:40|10161.8|10151.8|10164|10154|10164.4|10154.4|10161.3|10151.3|10
1634655710000|2021-10-19 15:01:50|10163.5|10153.5|10162.5|10152.5|10163.5|10153.5|10161.8|10151.8|5
1634655720000|2021-10-19 15:02:00|10162|10152|10156.8|10146.8|10162|10152|10156.8|10146.8|11
1634655730000|2021-10-19 15:02:10|10156.4|10146.4|10158.9|10148.9|10158.9|10148.9|10156.4|10146.4|7
1634655740000|2021-10-19 15:02:20|10158.6|10148.6|10161.8|10151.8|10162.6|10152.6|10158.6|10148.6|13
1634655750000|2021-10-19 15:02:30|10162.6|10152.6|10162.4|10152.4|10163.4|10153.4|10162.1|10152.1|8
1634655760000|2021-10-19 15:02:40|10162.6|10152.6|10162.4|10152.4|10162.6|10152.6|10162.4|10152.4|4
1634655770000|2021-10-19 15:02:50|10163.4|10153.4|10162.1|10152.1|10163.4|10153.4|10162.1|10152.1|4
1634655780000|2021-10-19 15:03:00|10161.6|10151.6|10158.6|10148.6|10161.6|10151.6|10158.6|10148.6|11
1634655790000|2021-10-19 15:03:10|10159.4|10149.4|10156.5|10146.5|10159.4|10149.4|10156.5|10146.5|9
1634655800000|2021-10-19 15:03:20|10156.8|10146.8|10158.3|10148.3|10159.3|10149.3|10156.8|10146.8|8
1634655810000|2021-10-19 15:03:30|10158.5|10148.5|10159.4|10149.4|10159.6|10149.6|10157.9|10147.9|7
1634655820000|2021-10-19 15:03:40|10159|10149|10159|10149|10159.8|10149.8|10157.9|10147.9|10
1634655830000|2021-10-19 15:03:50|10160.3|10150.3|10159.8|10149.8|10160.3|10150.3|10159.4|10149.4|6
1634655840000|2021-10-19 15:04:00|10159.4|10149.4|10157.8|10147.8|10159.4|10149.4|10157.8|10147.8|2
1634655850000|2021-10-19 15:04:10|10157.3|10147.3|10154.6|10144.6|10157.3|10147.3|10152.3|10142.3|12
1634655860000|2021-10-19 15:04:20|10155.8|10145.8|10157.4|10147.4|10159|10149|10154.6|10144.6|23
1634655870000|2021-10-19 15:04:30|10157.8|10147.8|10156.9|10146.9|10157.8|10147.8|10156.3|10146.3|9
1634655880000|2021-10-19 15:04:40|10156.3|10146.3|10153.1|10143.1|10156.3|10146.3|10152.4|10142.4|15
1634655890000|2021-10-19 15:04:50|10153.4|10143.4|10149.9|10139.9|10153.4|10143.4|10149.9|10139.9|8
1634655900000|2021-10-19 15:05:00|10150.4|10140.4|10152.8|10142.8|10152.8|10142.8|10150.4|10140.4|8
1634655910000|2021-10-19 15:05:10|10152.9|10142.9|10150.8|10140.8|10152.9|10142.9|10150.5|10140.5|8
1634655920000|2021-10-19 15:05:20|10151.6|10141.6|10147.6|10137.6|10152.1|10142.1|10147.6|10137.6|15
1634655930000|2021-10-19 15:05:30|10146.9|10136.9|10145.8|10135.8|10146.9|10136.9|10145.8|10135.8|5
1634655940000|2021-10-19 15:05:40|10145.9|10135.9|10147.4|10137.4|10147.4|10137.4|10145.3|10135.3|5
1634655950000|2021-10-19 15:05:50|10147.9|10137.9|10151.5|10141.5|10151.5|10141.5|10147.6|10137.6|10
1634655960000|2021-10-19 15:06:00|10151.3|10141.3|10147.5|10137.5|10152.1|10142.1|10147.5|10137.5|10
1634655970000|2021-10-19 15:06:10|10147.4|10137.4|10148.4|10138.4|10149.5|10139.5|10147.4|10137.4|10
1634655980000|2021-10-19 15:06:20|10149|10139|10155.5|10145.5|10155.5|10145.5|10149|10139|2
1634655990000|2021-10-19 15:06:30|10155.4|10145.4|10157.6|10147.6|10157.6|10147.6|10155.4|10145.4|4
1634656010000|2021-10-19 15:06:50|10158|10148|10158.5|10148.5|10158.5|10148.5|10158|10148|2
1634656030000|2021-10-19 15:07:10|10158.1|10148.1|10158.4|10148.4|10158.6|10148.6|10158.1|10148.1|3
1634656040000|2021-10-19 15:07:20|10158.1|10148.1|10158.5|10148.5|10158.5|10148.5|10158.1|10148.1|2
1634656050000|2021-10-19 15:07:30|10159.3|10149.3|10165.9|10155.9|10167|10157|10159.3|10149.3|9
1634656060000|2021-10-19 15:07:40|10166.5|10156.5|10166.5|10156.5|10166.5|10156.5|10166.5|10156.5|1
1634656070000|2021-10-19 15:07:50|10167|10157|10166.5|10156.5|10167.3|10157.3|10166.5|10156.5|7
1634656100000|2021-10-19 15:08:20|10167.6|10157.6|10167.8|10157.8|10168.5|10158.5|10167.5|10157.5|7
1634656130000|2021-10-19 15:08:50|10167.5|10157.5|10167.5|10157.5|10167.5|10157.5|10167.5|10157.5|1
1634656140000|2021-10-19 15:09:00|10167|10157|10167|10157|10167|10157|10167|10157|1
1634656150000|2021-10-19 15:09:10|10162.6|10152.6|10158.3|10148.3|10162.6|10152.6|10157.4|10147.4|13
1634656160000|2021-10-19 15:09:20|10158.5|10148.5|10158.5|10148.5|10158.5|10148.5|10158.5|10148.5|1
1634656180000|2021-10-19 15:09:40|10158.6|10148.6|10159|10149|10161.8|10151.8|10158.6|10148.6|12
1634656190000|2021-10-19 15:09:50|10158.1|10148.1|10158.9|10148.9|10159.5|10149.5|10158.1|10148.1|9
1634656200000|2021-10-19 15:10:00|10158.8|10148.8|10155.5|10145.5|10158.8|10148.8|10155.5|10145.5|7
1634656220000|2021-10-19 15:10:20|10155.6|10145.6|10156.6|10146.6|10156.6|10146.6|10155.6|10145.6|3
1634656230000|2021-10-19 15:10:30|10156.4|10146.4|10156.6|10146.6|10156.6|10146.6|10156.4|10146.4|2
1634656240000|2021-10-19 15:10:40|10157.6|10147.6|10158.9|10148.9|10158.9|10148.9|10157.6|10147.6|2
1634656250000|2021-10-19 15:10:50|10159.1|10149.1|10161.3|10151.3|10161.3|10151.3|10159.1|10149.1|5
1634656260000|2021-10-19 15:11:00|10161.9|10151.9|10163.8|10153.8|10164.1|10154.1|10161.9|10151.9|6
1634656270000|2021-10-19 15:11:10|10163|10153|10162.8|10152.8|10163|10153|10162.8|10152.8|2
1634656280000|2021-10-19 15:11:20|10162.6|10152.6|10162.5|10152.5|10162.8|10152.8|10161.6|10151.6|8
1634656290000|2021-10-19 15:11:30|10162.3|10152.3|10162.5|10152.5|10163|10153|10162|10152|8
1634656300000|2021-10-19 15:11:40|10163.1|10153.1|10162.5|10152.5|10163.1|10153.1|10162.5|10152.5|2
1634656310000|2021-10-19 15:11:50|10163.3|10153.3|10164.5|10154.5|10164.8|10154.8|10163.1|10153.1|5
1634656320000|2021-10-19 15:12:00|10163.1|10153.1|10161.1|10151.1|10163.1|10153.1|10161.1|10151.1|8
1634656330000|2021-10-19 15:12:10|10160.9|10150.9|10160.4|10150.4|10161.9|10151.9|10159.5|10149.5|10
1634656340000|2021-10-19 15:12:20|10160.1|10150.1|10161.3|10151.3|10161.5|10151.5|10159.5|10149.5|8
1634656350000|2021-10-19 15:12:30|10160.1|10150.1|10160.1|10150.1|10160.1|10150.1|10160.1|10150.1|1
1634656360000|2021-10-19 15:12:40|10158.8|10148.8|10160.5|10150.5|10160.5|10150.5|10158.8|10148.8|4
1634656370000|2021-10-19 15:12:50|10161|10151|10161.6|10151.6|10162|10152|10161|10151|7
1634656380000|2021-10-19 15:13:00|10161.1|10151.1|10159.9|10149.9|10161.1|10151.1|10159.9|10149.9|5
1634656390000|2021-10-19 15:13:10|10159.4|10149.4|10155.9|10145.9|10160.1|10150.1|10155.9|10145.9|6
1634656400000|2021-10-19 15:13:20|10155.6|10145.6|10157.3|10147.3|10157.3|10147.3|10154.6|10144.6|11
1634656410000|2021-10-19 15:13:30|10156.5|10146.5|10157|10147|10158.5|10148.5|10156.5|10146.5|8
1634656420000|2021-10-19 15:13:40|10157.3|10147.3|10157.9|10147.9|10158.1|10148.1|10156.3|10146.3|10
1634656430000|2021-10-19 15:13:50|10157.6|10147.6|10157.6|10147.6|10157.6|10147.6|10157.6|10147.6|1
1634656440000|2021-10-19 15:14:00|10157.8|10147.8|10157.6|10147.6|10159.3|10149.3|10157.6|10147.6|4
1634656450000|2021-10-19 15:14:10|10157.5|10147.5|10157.5|10147.5|10157.5|10147.5|10157.5|10147.5|1
1634656460000|2021-10-19 15:14:20|10156.3|10146.3|10156|10146|10156.3|10146.3|10156|10146|2
1634656470000|2021-10-19 15:14:30|10155.8|10145.8|10155.9|10145.9|10155.9|10145.9|10155.6|10145.6|4
1634656480000|2021-10-19 15:14:40|10156.1|10146.1|10156.6|10146.6|10156.6|10146.6|10155.8|10145.8|5
1634656490000|2021-10-19 15:14:50|10157|10147|10161.3|10151.3|10161.3|10151.3|10157|10147|8
1634656500000|2021-10-19 15:15:00|10160.9|10150.9|10160.8|10150.8|10160.9|10150.9|10160.8|10150.8|2
1634656510000|2021-10-19 15:15:10|10161|10151|10161.6|10151.6|10161.6|10151.6|10161|10151|4
1634656520000|2021-10-19 15:15:20|10162|10152|10164.8|10154.8|10165|10155|10162|10152|4
1634656530000|2021-10-19 15:15:30|10164.9|10154.9|10166.9|10156.9|10167.3|10157.3|10164.6|10154.6|12
1634656540000|2021-10-19 15:15:40|10166.5|10156.5|10163.8|10153.8|10166.5|10156.5|10163.8|10153.8|9
1634656550000|2021-10-19 15:15:50|10163.5|10153.5|10163|10153|10163.5|10153.5|10163|10153|2
1634656560000|2021-10-19 15:16:00|10162.5|10152.5|10163.1|10153.1|10164|10154|10162.5|10152.5|11
1634656570000|2021-10-19 15:16:10|10163.3|10153.3|10164.1|10154.1|10165.6|10155.6|10163.3|10153.3|5
1634656580000|2021-10-19 15:16:20|10163.6|10153.6|10160.3|10150.3|10163.6|10153.6|10160.1|10150.1|6
1634656590000|2021-10-19 15:16:30|10160.1|10150.1|10160.1|10150.1|10160.1|10150.1|10160.1|10150.1|1
1634656610000|2021-10-19 15:16:50|10160.3|10150.3|10161.9|10151.9|10161.9|10151.9|10160.3|10150.3|3
1634656620000|2021-10-19 15:17:00|10161.5|10151.5|10161.4|10151.4|10161.8|10151.8|10161.3|10151.3|8
1634656630000|2021-10-19 15:17:10|10162.6|10152.6|10161.9|10151.9|10162.6|10152.6|10161.4|10151.4|4
1634656640000|2021-10-19 15:17:20|10162|10152|10161.1|10151.1|10162.5|10152.5|10161.1|10151.1|7
1634656650000|2021-10-19 15:17:30|10160.9|10150.9|10160.8|10150.8|10160.9|10150.9|10160.8|10150.8|4
1634656660000|2021-10-19 15:17:40|10160.9|10150.9|10160.6|10150.6|10160.9|10150.9|10160.6|10150.6|2
1634656680000|2021-10-19 15:18:00|10161|10151|10160.8|10150.8|10161|10151|10160.8|10150.8|2
1634656690000|2021-10-19 15:18:10|10161|10151|10160.8|10150.8|10161|10151|10160.8|10150.8|2
1634656700000|2021-10-19 15:18:20|10161.4|10151.4|10161.4|10151.4|10161.4|10151.4|10161.4|10151.4|1
1634656710000|2021-10-19 15:18:30|10161|10151|10163|10153|10163|10153|10161|10151|5
1634656720000|2021-10-19 15:18:40|10163.5|10153.5|10162.5|10152.5|10164.5|10154.5|10162.5|10152.5|5
1634656730000|2021-10-19 15:18:50|10162.4|10152.4|10164.9|10154.9|10165.6|10155.6|10162.1|10152.1|11
1634656740000|2021-10-19 15:19:00|10164.4|10154.4|10168.1|10158.1|10168.3|10158.3|10164.4|10154.4|5
1634656750000|2021-10-19 15:19:10|10167.5|10157.5|10166.1|10156.1|10171.8|10161.8|10166.1|10156.1|6
1634656760000|2021-10-19 15:19:20|10166|10156|10169.6|10159.6|10169.6|10159.6|10166|10156|6
1634656770000|2021-10-19 15:19:30|10168.5|10158.5|10166.8|10156.8|10168.8|10158.8|10166.8|10156.8|8
1634656780000|2021-10-19 15:19:40|10166.4|10156.4|10169|10159|10169.3|10159.3|10166.4|10156.4|9
1634656790000|2021-10-19 15:19:50|10168.8|10158.8|10167.1|10157.1|10168.8|10158.8|10167.1|10157.1|7
1634656800000|2021-10-19 15:20:00|10167.4|10157.4|10166.5|10156.5|10167.4|10157.4|10165.6|10155.6|6
1634656810000|2021-10-19 15:20:10|10166.1|10156.1|10165.6|10155.6|10166.1|10156.1|10165.6|10155.6|4
1634656820000|2021-10-19 15:20:20|10166.1|10156.1|10165.6|10155.6|10166.1|10156.1|10165.6|10155.6|2
1634656830000|2021-10-19 15:20:30|10165.9|10155.9|10167.4|10157.4|10167.4|10157.4|10165.1|10155.1|5
1634656840000|2021-10-19 15:20:40|10167.1|10157.1|10167.6|10157.6|10167.6|10157.6|10167.1|10157.1|2
1634656850000|2021-10-19 15:20:50|10167.1|10157.1|10166.4|10156.4|10167.1|10157.1|10166.4|10156.4|4
1634656860000|2021-10-19 15:21:00|10165.9|10155.9|10166.8|10156.8|10166.8|10156.8|10165.9|10155.9|3
1634656870000|2021-10-19 15:21:10|10165.4|10155.4|10163.4|10153.4|10165.4|10155.4|10162.6|10152.6|11
1634656880000|2021-10-19 15:21:20|10163|10153|10161|10151|10163|10153|10160.8|10150.8|6
1634656890000|2021-10-19 15:21:30|10160.8|10150.8|10160.8|10150.8|10160.8|10150.8|10160.8|10150.8|1
1634656900000|2021-10-19 15:21:40|10160.5|10150.5|10150.1|10140.1|10160.5|10150.5|10149.1|10139.1|14
1634656910000|2021-10-19 15:21:50|10150|10140|10150.9|10140.9|10152.4|10142.4|10150|10140|17
1634656920000|2021-10-19 15:22:00|10151.1|10141.1|10151.8|10141.8|10151.8|10141.8|10150.9|10140.9|6
1634656930000|2021-10-19 15:22:10|10151.6|10141.6|10152.6|10142.6|10153.1|10143.1|10150.5|10140.5|12
1634656940000|2021-10-19 15:22:20|10153.1|10143.1|10162|10152|10162.6|10152.6|10152.5|10142.5|17
1634656950000|2021-10-19 15:22:30|10162.3|10152.3|10161.8|10151.8|10162.3|10152.3|10161.8|10151.8|8
1634656970000|2021-10-19 15:22:50|10162|10152|10162.5|10152.5|10162.5|10152.5|10162|10152|4
1634656980000|2021-10-19 15:23:00|10162.8|10152.8|10162.8|10152.8|10162.8|10152.8|10162.8|10152.8|1
1634656990000|2021-10-19 15:23:10|10163|10153|10163.1|10153.1|10165.3|10155.3|10163|10153|10
1634657000000|2021-10-19 15:23:20|10163.3|10153.3|10164.6|10154.6|10164.8|10154.8|10163.3|10153.3|11
1634657010000|2021-10-19 15:23:30|10164|10154|10164.6|10154.6|10164.6|10154.6|10163.5|10153.5|4
1634657020000|2021-10-19 15:23:40|10164.8|10154.8|10163.8|10153.8|10165.5|10155.5|10163.8|10153.8|5
1634657030000|2021-10-19 15:23:50|10164.3|10154.3|10167.4|10157.4|10167.8|10157.8|10164.3|10154.3|10
1634657040000|2021-10-19 15:24:00|10167.9|10157.9|10167.4|10157.4|10167.9|10157.9|10167.4|10157.4|2
1634657050000|2021-10-19 15:24:10|10167.1|10157.1|10165.1|10155.1|10167.1|10157.1|10164.5|10154.5|7
1634657060000|2021-10-19 15:24:20|10166.1|10156.1|10166.1|10156.1|10166.1|10156.1|10166.1|10156.1|1
1634657070000|2021-10-19 15:24:30|10166.3|10156.3|10166.4|10156.4|10167.3|10157.3|10166.3|10156.3|8
1634657080000|2021-10-19 15:24:40|10165.4|10155.4|10163.1|10153.1|10165.4|10155.4|10162.5|10152.5|6
1634657090000|2021-10-19 15:24:50|10162.9|10152.9|10166|10156|10166|10156|10162.9|10152.9|9
1634657100000|2021-10-19 15:25:00|10165.8|10155.8|10166|10156|10166|10156|10165.8|10155.8|2
1634657110000|2021-10-19 15:25:10|10166.5|10156.5|10165.8|10155.8|10166.9|10156.9|10165.8|10155.8|6
1634657120000|2021-10-19 15:25:20|10165.1|10155.1|10160.6|10150.6|10165.1|10155.1|10160.1|10150.1|10
1634657130000|2021-10-19 15:25:30|10159.6|10149.6|10160|10150|10161.3|10151.3|10158.4|10148.4|16
1634657140000|2021-10-19 15:25:40|10153.9|10143.9|10154.4|10144.4|10154.4|10144.4|10151.1|10141.1|15
1634657150000|2021-10-19 15:25:50|10154|10144|10155|10145|10156|10146|10153.9|10143.9|10
1634657160000|2021-10-19 15:26:00|10155.3|10145.3|10155.1|10145.1|10155.3|10145.3|10154.1|10144.1|4
1634657180000|2021-10-19 15:26:20|10154.1|10144.1|10153.9|10143.9|10154.1|10144.1|10153.9|10143.9|2
1634657190000|2021-10-19 15:26:30|10154.3|10144.3|10154|10144|10154.3|10144.3|10154|10144|2
1634657200000|2021-10-19 15:26:40|10154.9|10144.9|10152.3|10142.3|10154.9|10144.9|10151.8|10141.8|13
1634657210000|2021-10-19 15:26:50|10152.5|10142.5|10153.9|10143.9|10153.9|10143.9|10152.3|10142.3|10
1634657220000|2021-10-19 15:27:00|10152.6|10142.6|10154.6|10144.6|10154.9|10144.9|10152.6|10142.6|14
1634657230000|2021-10-19 15:27:10|10155.1|10145.1|10154.9|10144.9|10155.1|10145.1|10154.9|10144.9|2
1634657240000|2021-10-19 15:27:20|10157|10147|10157.3|10147.3|10157.3|10147.3|10157|10147|2
1634657250000|2021-10-19 15:27:30|10157.4|10147.4|10155.4|10145.4|10158.4|10148.4|10155.4|10145.4|14
1634657260000|2021-10-19 15:27:40|10155.5|10145.5|10155.6|10145.6|10156.8|10146.8|10155.5|10145.5|6
1634657270000|2021-10-19 15:27:50|10155.5|10145.5|10154.6|10144.6|10156.4|10146.4|10154.3|10144.3|10
1634657280000|2021-10-19 15:28:00|10155|10145|10154.6|10144.6|10158.6|10148.6|10154.6|10144.6|16
1634657290000|2021-10-19 15:28:10|10154.8|10144.8|10153.9|10143.9|10155|10145|10153.8|10143.8|9
1634657300000|2021-10-19 15:28:20|10152.8|10142.8|10153.4|10143.4|10154.9|10144.9|10152.8|10142.8|10
1634657310000|2021-10-19 15:28:30|10153.5|10143.5|10153.8|10143.8|10153.8|10143.8|10153.5|10143.5|2
1634657320000|2021-10-19 15:28:40|10154.1|10144.1|10154.3|10144.3|10154.5|10144.5|10154.1|10144.1|3
1634657330000|2021-10-19 15:28:50|10154.9|10144.9|10153.3|10143.3|10154.9|10144.9|10152.9|10142.9|7
1634657340000|2021-10-19 15:29:00|10153.9|10143.9|10155.8|10145.8|10155.8|10145.8|10153.9|10143.9|6
1634657350000|2021-10-19 15:29:10|10156.5|10146.5|10156.4|10146.4|10156.5|10146.5|10156.4|10146.4|2
1634657360000|2021-10-19 15:29:20|10157.1|10147.1|10155.6|10145.6|10157.1|10147.1|10155.3|10145.3|8
1634657370000|2021-10-19 15:29:30|10155.5|10145.5|10155.9|10145.9|10155.9|10145.9|10154.4|10144.4|6
1634657380000|2021-10-19 15:29:40|10156.1|10146.1|10162.9|10152.9|10162.9|10152.9|10156.1|10146.1|12
1634657390000|2021-10-19 15:29:50|10163.3|10153.3|10163|10153|10163.3|10153.3|10162.9|10152.9|6
1634657400000|2021-10-19 15:30:00|10163.8|10153.8|10163|10153|10164.4|10154.4|10163|10153|9
1634657420000|2021-10-19 15:30:20|10163.1|10153.1|10161.8|10151.8|10163.4|10153.4|10161.8|10151.8|5
1634657430000|2021-10-19 15:30:30|10161.9|10151.9|10163.4|10153.4|10163.4|10153.4|10161.9|10151.9|3
1634657440000|2021-10-19 15:30:40|10163.3|10153.3|10162.3|10152.3|10163.3|10153.3|10162|10152|4
1634657450000|2021-10-19 15:30:50|10159.6|10149.6|10156.6|10146.6|10159.6|10149.6|10156.6|10146.6|4
1634657460000|2021-10-19 15:31:00|10157.1|10147.1|10159.4|10149.4|10159.9|10149.9|10157.1|10147.1|5
1634657470000|2021-10-19 15:31:10|10158.3|10148.3|10160.4|10150.4|10161.5|10151.5|10158.3|10148.3|8
1634657480000|2021-10-19 15:31:20|10159.9|10149.9|10157.9|10147.9|10159.9|10149.9|10157.9|10147.9|7
1634657500000|2021-10-19 15:31:40|10157.4|10147.4|10158.5|10148.5|10158.5|10148.5|10157.4|10147.4|2
1634657510000|2021-10-19 15:31:50|10158.6|10148.6|10158.6|10148.6|10158.6|10148.6|10158.6|10148.6|1
1634657520000|2021-10-19 15:32:00|10158.9|10148.9|10162|10152|10162|10152|10158.9|10148.9|5
1634657530000|2021-10-19 15:32:10|10161.6|10151.6|10159.4|10149.4|10161.8|10151.8|10159.3|10149.3|8
1634657540000|2021-10-19 15:32:20|10160.3|10150.3|10161|10151|10162.8|10152.8|10160.3|10150.3|11
1634657550000|2021-10-19 15:32:30|10161.1|10151.1|10161.6|10151.6|10161.8|10151.8|10161.1|10151.1|9
1634657560000|2021-10-19 15:32:40|10161.9|10151.9|10161.6|10151.6|10163.9|10153.9|10161.6|10151.6|12
1634657570000|2021-10-19 15:32:50|10162.3|10152.3|10162.9|10152.9|10162.9|10152.9|10162.3|10152.3|3
1634657580000|2021-10-19 15:33:00|10163.5|10153.5|10167.9|10157.9|10168.8|10158.8|10163.5|10153.5|13
1634657590000|2021-10-19 15:33:10|10167.8|10157.8|10166.8|10156.8|10167.8|10157.8|10166.8|10156.8|3
1634657600000|2021-10-19 15:33:20|10166.5|10156.5|10164.8|10154.8|10166.5|10156.5|10164.8|10154.8|8
1634657610000|2021-10-19 15:33:30|10165.4|10155.4|10166.4|10156.4|10166.5|10156.5|10165.4|10155.4|8
1634657620000|2021-10-19 15:33:40|10166.8|10156.8|10166.4|10156.4|10166.8|10156.8|10166.3|10156.3|6
1634657630000|2021-10-19 15:33:50|10166.8|10156.8|10164.4|10154.4|10166.8|10156.8|10164.1|10154.1|10
1634657640000|2021-10-19 15:34:00|10164.8|10154.8|10166|10156|10166.3|10156.3|10164.8|10154.8|6
1634657650000|2021-10-19 15:34:10|10166.4|10156.4|10166.9|10156.9|10166.9|10156.9|10166.4|10156.4|2
1634657660000|2021-10-19 15:34:20|10167.5|10157.5|10163.8|10153.8|10168.5|10158.5|10163.5|10153.5|14
1634657670000|2021-10-19 15:34:30|10163.9|10153.9|10165.3|10155.3|10166.5|10156.5|10163.6|10153.6|10
1634657680000|2021-10-19 15:34:40|10166|10156|10165.3|10155.3|10166|10156|10165.3|10155.3|4
1634657690000|2021-10-19 15:34:50|10166|10156|10165.5|10155.5|10166|10156|10165.3|10155.3|7
1634657700000|2021-10-19 15:35:00|10165.6|10155.6|10166|10156|10166.1|10156.1|10162.1|10152.1|15
1634657710000|2021-10-19 15:35:10|10165.1|10155.1|10165.3|10155.3|10165.3|10155.3|10164.8|10154.8|6
1634657720000|2021-10-19 15:35:20|10164.6|10154.6|10164.6|10154.6|10164.6|10154.6|10164.5|10154.5|3
1634657730000|2021-10-19 15:35:30|10164.8|10154.8|10165.3|10155.3|10165.3|10155.3|10164.8|10154.8|2
1634657740000|2021-10-19 15:35:40|10163.9|10153.9|10161.4|10151.4|10163.9|10153.9|10160.9|10150.9|14
1634657750000|2021-10-19 15:35:50|10161.3|10151.3|10162.1|10152.1|10162.3|10152.3|10161.3|10151.3|6
1634657760000|2021-10-19 15:36:00|10162.3|10152.3|10161.9|10151.9|10163.9|10153.9|10161.8|10151.8|21
1634657770000|2021-10-19 15:36:10|10163.3|10153.3|10163.4|10153.4|10164|10154|10162.4|10152.4|14
1634657780000|2021-10-19 15:36:20|10163.8|10153.8|10164.4|10154.4|10164.5|10154.5|10163.3|10153.3|8
1634657790000|2021-10-19 15:36:30|10165|10155|10167.3|10157.3|10167.3|10157.3|10165|10155|7
1634657800000|2021-10-19 15:36:40|10167.8|10157.8|10166.4|10156.4|10168.6|10158.6|10165|10155|16
1634657810000|2021-10-19 15:36:50|10166.3|10156.3|10167.9|10157.9|10167.9|10157.9|10165.6|10155.6|6
1634657820000|2021-10-19 15:37:00|10168.6|10158.6|10167.8|10157.8|10168.6|10158.6|10166|10156|8
1634657830000|2021-10-19 15:37:10|10167.9|10157.9|10168.1|10158.1|10168.1|10158.1|10167.8|10157.8|3
1634657840000|2021-10-19 15:37:20|10168.9|10158.9|10175.1|10165.1|10176.3|10166.3|10168.9|10158.9|15
1634657850000|2021-10-19 15:37:30|10175.5|10165.5|10174.6|10164.6|10175.5|10165.5|10174.6|10164.6|5
1634657860000|2021-10-19 15:37:40|10174.4|10164.4|10172.4|10162.4|10174.4|10164.4|10168.9|10158.9|13
1634657870000|2021-10-19 15:37:50|10173.3|10163.3|10172.4|10162.4|10173.5|10163.5|10172.1|10162.1|6
1634657880000|2021-10-19 15:38:00|10171|10161|10171.8|10161.8|10171.8|10161.8|10171|10161|2
1634657890000|2021-10-19 15:38:10|10170.8|10160.8|10165.6|10155.6|10170.8|10160.8|10164.5|10154.5|10
1634657900000|2021-10-19 15:38:20|10164.8|10154.8|10165.9|10155.9|10165.9|10155.9|10163.6|10153.6|10
1634657910000|2021-10-19 15:38:30|10166|10156|10165.9|10155.9|10166|10156|10165.8|10155.8|3
1634657920000|2021-10-19 15:38:40|10164.6|10154.6|10164.8|10154.8|10166.1|10156.1|10164.6|10154.6|8
1634657930000|2021-10-19 15:38:50|10162.1|10152.1|10164.4|10154.4|10164.4|10154.4|10162.1|10152.1|5
1634657940000|2021-10-19 15:39:00|10165|10155|10167.5|10157.5|10168|10158|10165|10155|11
1634657950000|2021-10-19 15:39:10|10168|10158|10168|10158|10168|10158|10168|10158|1
1634657960000|2021-10-19 15:39:20|10167.5|10157.5|10164|10154|10167.5|10157.5|10163.6|10153.6|9
1634657970000|2021-10-19 15:39:30|10163.8|10153.8|10160.8|10150.8|10163.8|10153.8|10160.8|10150.8|7
1634657980000|2021-10-19 15:39:40|10160.3|10150.3|10160.5|10150.5|10160.5|10150.5|10160.3|10150.3|2
1634657990000|2021-10-19 15:39:50|10160.1|10150.1|10163.5|10153.5|10163.5|10153.5|10160.1|10150.1|12
1634658000000|2021-10-19 15:40:00|10164.8|10154.8|10166.5|10156.5|10166.5|10156.5|10164.4|10154.4|6
1634658010000|2021-10-19 15:40:10|10166.4|10156.4|10167.5|10157.5|10167.6|10157.6|10166.3|10156.3|6
1634658020000|2021-10-19 15:40:20|10167.9|10157.9|10167|10157|10168|10158|10166.9|10156.9|7
1634658030000|2021-10-19 15:40:30|10166|10156|10168.5|10158.5|10168.5|10158.5|10166|10156|5
1634658040000|2021-10-19 15:40:40|10169|10159|10168.9|10158.9|10169|10159|10168.3|10158.3|3
1634658050000|2021-10-19 15:40:50|10169.8|10159.8|10166|10156|10169.8|10159.8|10166|10156|5
1634658060000|2021-10-19 15:41:00|10166.1|10156.1|10167.1|10157.1|10167.1|10157.1|10166.1|10156.1|2
1634658070000|2021-10-19 15:41:10|10168.4|10158.4|10168.8|10158.8|10169.4|10159.4|10168.4|10158.4|5
1634658080000|2021-10-19 15:41:20|10168.5|10158.5|10166.8|10156.8|10168.5|10158.5|10166.8|10156.8|6
1634658090000|2021-10-19 15:41:30|10164.5|10154.5|10166.4|10156.4|10166.4|10156.4|10164.5|10154.5|6
1634658100000|2021-10-19 15:41:40|10166.9|10156.9|10165.6|10155.6|10167.5|10157.5|10165.6|10155.6|6
1634658110000|2021-10-19 15:41:50|10165.9|10155.9|10166.1|10156.1|10166.1|10156.1|10165.9|10155.9|2
1634658120000|2021-10-19 15:42:00|10166.6|10156.6|10167.3|10157.3|10167.3|10157.3|10166.5|10156.5|3
1634658130000|2021-10-19 15:42:10|10169.6|10159.6|10168.9|10158.9|10169.6|10159.6|10168.9|10158.9|3
1634658140000|2021-10-19 15:42:20|10169|10159|10170|10160|10171.3|10161.3|10169|10159|7
1634658150000|2021-10-19 15:42:30|10169.8|10159.8|10170.3|10160.3|10170.3|10160.3|10169.8|10159.8|3
1634658160000|2021-10-19 15:42:40|10171|10161|10168.6|10158.6|10173.4|10163.4|10168.6|10158.6|11
1634658170000|2021-10-19 15:42:50|10168.9|10158.9|10168.5|10158.5|10168.9|10158.9|10168.3|10158.3|4
1634658180000|2021-10-19 15:43:00|10169.8|10159.8|10170.4|10160.4|10172.3|10162.3|10169.8|10159.8|13
1634658190000|2021-10-19 15:43:10|10169.4|10159.4|10169.3|10159.3|10170|10160|10169.3|10159.3|3
1634658200000|2021-10-19 15:43:20|10168.4|10158.4|10168.4|10158.4|10168.5|10158.5|10167.5|10157.5|7
1634658210000|2021-10-19 15:43:30|10167.4|10157.4|10167|10157|10167.9|10157.9|10167|10157|4
1634658220000|2021-10-19 15:43:40|10167.5|10157.5|10167.5|10157.5|10167.5|10157.5|10167.5|10157.5|1
1634658230000|2021-10-19 15:43:50|10166.4|10156.4|10167.1|10157.1|10167.1|10157.1|10166.4|10156.4|2
1634658240000|2021-10-19 15:44:00|10168|10158|10171.8|10161.8|10171.8|10161.8|10168|10158|5
1634658250000|2021-10-19 15:44:10|10172.1|10162.1|10171.4|10161.4|10172.1|10162.1|10170.9|10160.9|6
1634658260000|2021-10-19 15:44:20|10171|10161|10172.1|10162.1|10172.8|10162.8|10171|10161|8
1634658270000|2021-10-19 15:44:30|10172.8|10162.8|10172.3|10162.3|10172.8|10162.8|10172.3|10162.3|2
1634658280000|2021-10-19 15:44:40|10173|10163|10172.9|10162.9|10173|10163|10172.8|10162.8|7
1634658290000|2021-10-19 15:44:50|10172.8|10162.8|10172.9|10162.9|10172.9|10162.9|10172.8|10162.8|2
1634658300000|2021-10-19 15:45:00|10173.3|10163.3|10173.9|10163.9|10174.4|10164.4|10173.1|10163.1|6
1634658310000|2021-10-19 15:45:10|10173.1|10163.1|10172.5|10162.5|10173.1|10163.1|10172.3|10162.3|3
1634658320000|2021-10-19 15:45:20|10172.3|10162.3|10172.3|10162.3|10172.5|10162.5|10172|10162|5
1634658330000|2021-10-19 15:45:30|10172|10162|10168|10158|10172|10162|10168|10158|10
1634658340000|2021-10-19 15:45:40|10168.4|10158.4|10165.9|10155.9|10168.4|10158.4|10165.9|10155.9|9
1634658350000|2021-10-19 15:45:50|10166.4|10156.4|10160.9|10150.9|10166.4|10156.4|10160|10150|10
1634658360000|2021-10-19 15:46:00|10160.8|10150.8|10162.9|10152.9|10162.9|10152.9|10160.8|10150.8|10
1634658370000|2021-10-19 15:46:10|10161.4|10151.4|10161.9|10151.9|10162.4|10152.4|10160.3|10150.3|14
1634658380000|2021-10-19 15:46:20|10160.8|10150.8|10155.6|10145.6|10161.3|10151.3|10155.6|10145.6|12
1634658390000|2021-10-19 15:46:30|10155.8|10145.8|10155.1|10145.1|10155.8|10145.8|10155|10145|8
1634658400000|2021-10-19 15:46:40|10156|10146|10153.8|10143.8|10156.3|10146.3|10153.1|10143.1|14
1634658410000|2021-10-19 15:46:50|10153.6|10143.6|10153.6|10143.6|10154.1|10144.1|10153.1|10143.1|6
1634658420000|2021-10-19 15:47:00|10153.5|10143.5|10151.1|10141.1|10153.5|10143.5|10149.5|10139.5|10
1634658430000|2021-10-19 15:47:10|10151|10141|10150.6|10140.6|10151.4|10141.4|10150.6|10140.6|7
1634658440000|2021-10-19 15:47:20|10150.3|10140.3|10151|10141|10151|10141|10148.5|10138.5|9
1634658450000|2021-10-19 15:47:30|10151.5|10141.5|10154.4|10144.4|10154.4|10144.4|10151.3|10141.3|11
1634658460000|2021-10-19 15:47:40|10154.3|10144.3|10153.8|10143.8|10154.6|10144.6|10153.8|10143.8|5
1634658470000|2021-10-19 15:47:50|10153.5|10143.5|10151.4|10141.4|10153.5|10143.5|10151.4|10141.4|6
1634658480000|2021-10-19 15:48:00|10151.1|10141.1|10153.3|10143.3|10154.6|10144.6|10150.6|10140.6|13
1634658490000|2021-10-19 15:48:10|10153.4|10143.4|10149.9|10139.9|10154.3|10144.3|10149.9|10139.9|15
1634658500000|2021-10-19 15:48:20|10150.1|10140.1|10146.1|10136.1|10150.1|10140.1|10145.4|10135.4|11
1634658510000|2021-10-19 15:48:30|10145.8|10135.8|10143.3|10133.3|10146.6|10136.6|10143.3|10133.3|14
1634658520000|2021-10-19 15:48:40|10143.5|10133.5|10142.3|10132.3|10143.8|10133.8|10142.1|10132.1|13
1634658530000|2021-10-19 15:48:50|10142.4|10132.4|10142.1|10132.1|10142.4|10132.4|10142|10132|4
1634658540000|2021-10-19 15:49:00|10142.4|10132.4|10142.6|10132.6|10143.3|10133.3|10142.3|10132.3|7
1634658550000|2021-10-19 15:49:10|10142.9|10132.9|10145.5|10135.5|10145.5|10135.5|10142.9|10132.9|8
1634658560000|2021-10-19 15:49:20|10145.4|10135.4|10146.5|10136.5|10146.5|10136.5|10145.4|10135.4|4
1634658570000|2021-10-19 15:49:30|10147.1|10137.1|10143.3|10133.3|10147.5|10137.5|10143|10133|14
1634658580000|2021-10-19 15:49:40|10142.6|10132.6|10145.4|10135.4|10146.3|10136.3|10142.6|10132.6|10
1634658590000|2021-10-19 15:49:50|10146.1|10136.1|10152.3|10142.3|10153|10143|10146.1|10136.1|16
1634658600000|2021-10-19 15:50:00|10152.1|10142.1|10151.8|10141.8|10152.1|10142.1|10150.6|10140.6|10
1634658610000|2021-10-19 15:50:10|10152.5|10142.5|10152.9|10142.9|10153.4|10143.4|10151.9|10141.9|9
1634658620000|2021-10-19 15:50:20|10153|10143|10149.6|10139.6|10153|10143|10149.5|10139.5|5
1634658630000|2021-10-19 15:50:30|10149.1|10139.1|10148.5|10138.5|10149.3|10139.3|10148.5|10138.5|4
1634658640000|2021-10-19 15:50:40|10148.8|10138.8|10149.1|10139.1|10149.1|10139.1|10148.1|10138.1|6
1634658650000|2021-10-19 15:50:50|10148.3|10138.3|10149.6|10139.6|10150.1|10140.1|10148.3|10138.3|6
1634658660000|2021-10-19 15:51:00|10150.4|10140.4|10155.9|10145.9|10156|10146|10150.4|10140.4|12
1634658670000|2021-10-19 15:51:10|10156.3|10146.3|10156.3|10146.3|10156.5|10146.5|10154.9|10144.9|11
1634658680000|2021-10-19 15:51:20|10156.6|10146.6|10158.5|10148.5|10158.9|10148.9|10156.4|10146.4|8
1634658690000|2021-10-19 15:51:30|10158.3|10148.3|10159.8|10149.8|10160|10150|10158.3|10148.3|10
1634658700000|2021-10-19 15:51:40|10159.6|10149.6|10159.3|10149.3|10159.9|10149.9|10158.6|10148.6|10
1634658710000|2021-10-19 15:51:50|10158.6|10148.6|10157.9|10147.9|10158.6|10148.6|10157.9|10147.9|3
1634658720000|2021-10-19 15:52:00|10158.3|10148.3|10159.9|10149.9|10160.5|10150.5|10158.3|10148.3|11
1634658730000|2021-10-19 15:52:10|10159.5|10149.5|10159.9|10149.9|10159.9|10149.9|10159.5|10149.5|2
1634658740000|2021-10-19 15:52:20|10160.3|10150.3|10159.6|10149.6|10160.9|10150.9|10159.1|10149.1|12
1634658750000|2021-10-19 15:52:30|10159.9|10149.9|10160.8|10150.8|10160.9|10150.9|10159.8|10149.8|9
1634658760000|2021-10-19 15:52:40|10161.1|10151.1|10160.6|10150.6|10161.1|10151.1|10159.6|10149.6|7
1634658770000|2021-10-19 15:52:50|10159.8|10149.8|10159.4|10149.4|10160.8|10150.8|10159.3|10149.3|8
1634658780000|2021-10-19 15:53:00|10160.3|10150.3|10158.3|10148.3|10160.6|10150.6|10158|10148|10
1634658790000|2021-10-19 15:53:10|10158.9|10148.9|10157.6|10147.6|10159|10149|10157.6|10147.6|10
1634658800000|2021-10-19 15:53:20|10157.9|10147.9|10158.4|10148.4|10158.4|10148.4|10157.5|10147.5|8
1634658820000|2021-10-19 15:53:40|10158.8|10148.8|10160.4|10150.4|10160.4|10150.4|10158.8|10148.8|7
1634658830000|2021-10-19 15:53:50|10159.8|10149.8|10157.8|10147.8|10159.8|10149.8|10157.8|10147.8|6
1634658840000|2021-10-19 15:54:00|10158.5|10148.5|10160.1|10150.1|10160.1|10150.1|10158.5|10148.5|5
1634658850000|2021-10-19 15:54:10|10159.5|10149.5|10157.9|10147.9|10160.6|10150.6|10157.9|10147.9|10
1634658860000|2021-10-19 15:54:20|10158.5|10148.5|10158.6|10148.6|10158.6|10148.6|10157.8|10147.8|5
1634658870000|2021-10-19 15:54:30|10157.6|10147.6|10157.9|10147.9|10157.9|10147.9|10157.3|10147.3|10
1634658880000|2021-10-19 15:54:40|10157.6|10147.6|10157.1|10147.1|10157.6|10147.6|10157|10147|7
1634658890000|2021-10-19 15:54:50|10156.6|10146.6|10156.3|10146.3|10156.6|10146.6|10156.3|10146.3|3
1634658900000|2021-10-19 15:55:00|10156.1|10146.1|10152.8|10142.8|10156.1|10146.1|10152.8|10142.8|3
1634658910000|2021-10-19 15:55:10|10153|10143|10153|10143|10154.3|10144.3|10153|10143|3
1634658920000|2021-10-19 15:55:20|10153.3|10143.3|10153.6|10143.6|10154.1|10144.1|10153|10143|4
1634658930000|2021-10-19 15:55:30|10153.9|10143.9|10153.9|10143.9|10153.9|10143.9|10153.9|10143.9|1
1634658940000|2021-10-19 15:55:40|10153.4|10143.4|10153.8|10143.8|10153.8|10143.8|10153.4|10143.4|2
1634658950000|2021-10-19 15:55:50|10153.4|10143.4|10152.1|10142.1|10153.4|10143.4|10152.1|10142.1|2
1634658960000|2021-10-19 15:56:00|10151.8|10141.8|10152.1|10142.1|10152.1|10142.1|10151.8|10141.8|2
1634658970000|2021-10-19 15:56:10|10152.4|10142.4|10153|10143|10153.5|10143.5|10152.4|10142.4|12
1634658980000|2021-10-19 15:56:20|10152.6|10142.6|10153|10143|10153|10143|10152.6|10142.6|2
1634658990000|2021-10-19 15:56:30|10153.3|10143.3|10156.8|10146.8|10156.8|10146.8|10153.3|10143.3|4
1634659000000|2021-10-19 15:56:40|10156|10146|10156|10146|10156|10146|10156|10146|1
1634659010000|2021-10-19 15:56:50|10155.5|10145.5|10154.6|10144.6|10155.8|10145.8|10154.6|10144.6|5
1634659020000|2021-10-19 15:57:00|10154.4|10144.4|10154.8|10144.8|10154.8|10144.8|10154.4|10144.4|5
1634659030000|2021-10-19 15:57:10|10155.4|10145.4|10155.4|10145.4|10155.4|10145.4|10155.4|10145.4|1
1634659040000|2021-10-19 15:57:20|10155.1|10145.1|10155.1|10145.1|10155.1|10145.1|10155.1|10145.1|1
1634659060000|2021-10-19 15:57:40|10156.3|10146.3|10157.9|10147.9|10157.9|10147.9|10156.3|10146.3|5
1634659070000|2021-10-19 15:57:50|10157.4|10147.4|10155.9|10145.9|10157.4|10147.4|10155.5|10145.5|5
1634659080000|2021-10-19 15:58:00|10156.1|10146.1|10157.1|10147.1|10157.8|10147.8|10156.1|10146.1|8
1634659090000|2021-10-19 15:58:10|10156.8|10146.8|10154.1|10144.1|10156.8|10146.8|10154.1|10144.1|8
1634659100000|2021-10-19 15:58:20|10154.4|10144.4|10154.4|10144.4|10154.4|10144.4|10154.4|10144.4|1
1634659110000|2021-10-19 15:58:30|10154.1|10144.1|10152.9|10142.9|10154.1|10144.1|10152.9|10142.9|2
1634659120000|2021-10-19 15:58:40|10153.1|10143.1|10152.4|10142.4|10153.1|10143.1|10152.1|10142.1|7
1634659130000|2021-10-19 15:58:50|10152.1|10142.1|10151.8|10141.8|10152.4|10142.4|10151.8|10141.8|6
1634659140000|2021-10-19 15:59:00|10152|10142|10153.9|10143.9|10154.4|10144.4|10152|10142|4
1634659150000|2021-10-19 15:59:10|10153.4|10143.4|10151.3|10141.3|10153.4|10143.4|10151.3|10141.3|7
1634659160000|2021-10-19 15:59:20|10152|10142|10153.3|10143.3|10153.3|10143.3|10152|10142|2
1634659170000|2021-10-19 15:59:30|10152.4|10142.4|10152|10142|10152.4|10142.4|10151.8|10141.8|3
1634659180000|2021-10-19 15:59:40|10152.6|10142.6|10152.1|10142.1|10152.6|10142.6|10152.1|10142.1|2
1634659190000|2021-10-19 15:59:50|10151.5|10141.5|10151.9|10141.9|10151.9|10141.9|10150.8|10140.8|6
1634659200000|2021-10-19 16:00:00|10152|10142|10153.1|10143.1|10153.9|10143.9|10152|10142|8
1634659210000|2021-10-19 16:00:10|10153|10143|10152.1|10142.1|10153.3|10143.3|10152.1|10142.1|7
1634659230000|2021-10-19 16:00:30|10151.8|10141.8|10152.9|10142.9|10152.9|10142.9|10151.3|10141.3|6
1634659240000|2021-10-19 16:00:40|10151.8|10141.8|10152.9|10142.9|10152.9|10142.9|10151.8|10141.8|2
1634659250000|2021-10-19 16:00:50|10151.8|10141.8|10152.9|10142.9|10152.9|10142.9|10151.8|10141.8|2
1634659260000|2021-10-19 16:01:00|10151.8|10141.8|10152.6|10142.6|10152.9|10142.9|10151.3|10141.3|5
1634659270000|2021-10-19 16:01:10|10152.3|10142.3|10152.1|10142.1|10152.3|10142.3|10151|10141|5
1634659280000|2021-10-19 16:01:20|10151.1|10141.1|10152|10142|10152.3|10142.3|10151.1|10141.1|8
1634659290000|2021-10-19 16:01:30|10151|10141|10152|10142|10152|10142|10151|10141|2
1634659300000|2021-10-19 16:01:40|10151.4|10141.4|10154|10144|10154.5|10144.5|10151.4|10141.4|10
1634659310000|2021-10-19 16:01:50|10153.9|10143.9|10152.4|10142.4|10153.9|10143.9|10152.4|10142.4|2
1634659320000|2021-10-19 16:02:00|10151.3|10141.3|10152.4|10142.4|10152.4|10142.4|10151.3|10141.3|2
1634659330000|2021-10-19 16:02:10|10151.3|10141.3|10152.4|10142.4|10154.5|10144.5|10151.3|10141.3|9
1634659340000|2021-10-19 16:02:20|10151.5|10141.5|10152.4|10142.4|10152.4|10142.4|10151.5|10141.5|2
1634659350000|2021-10-19 16:02:30|10152.6|10142.6|10153.5|10143.5|10153.5|10143.5|10152|10142|4
1634659360000|2021-10-19 16:02:40|10153.9|10143.9|10153.4|10143.4|10153.9|10143.9|10152.9|10142.9|7
1634659370000|2021-10-19 16:02:50|10152.9|10142.9|10153.5|10143.5|10153.6|10143.6|10152.1|10142.1|7
1634659380000|2021-10-19 16:03:00|10154|10144|10153|10143|10154|10144|10153|10143|2
1634659390000|2021-10-19 16:03:10|10154|10144|10156|10146|10156|10146|10154|10144|3
1634659400000|2021-10-19 16:03:20|10155.8|10145.8|10154.8|10144.8|10155.8|10145.8|10154.3|10144.3|4
1634659410000|2021-10-19 16:03:30|10154|10144|10153.8|10143.8|10154|10144|10153.8|10143.8|2
1634659420000|2021-10-19 16:03:40|10153.3|10143.3|10151.8|10141.8|10153.3|10143.3|10151.1|10141.1|8
1634659430000|2021-10-19 16:03:50|10151.5|10141.5|10151.9|10141.9|10151.9|10141.9|10151.5|10141.5|2
1634659440000|2021-10-19 16:04:00|10151|10141|10151.9|10141.9|10153|10143|10151|10141|6
1634659450000|2021-10-19 16:04:10|10151|10141|10152.1|10142.1|10152.1|10142.1|10151|10141|3
1634659460000|2021-10-19 16:04:20|10149.5|10139.5|10144.6|10134.6|10149.5|10139.5|10144.6|10134.6|8
1634659470000|2021-10-19 16:04:30|10144.4|10134.4|10143.6|10133.6|10144.4|10134.4|10142.6|10132.6|10
1634659480000|2021-10-19 16:04:40|10142.9|10132.9|10141.5|10131.5|10143.8|10133.8|10141.5|10131.5|8
1634659490000|2021-10-19 16:04:50|10141.1|10131.1|10144.3|10134.3|10145.1|10135.1|10141.1|10131.1|10
1634659500000|2021-10-19 16:05:00|10144.4|10134.4|10146.5|10136.5|10146.5|10136.5|10144.4|10134.4|3
1634659510000|2021-10-19 16:05:10|10147.1|10137.1|10147.9|10137.9|10147.9|10137.9|10147.1|10137.1|2
1634659520000|2021-10-19 16:05:20|10149.4|10139.4|10148.1|10138.1|10149.5|10139.5|10148.1|10138.1|6
1634659540000|2021-10-19 16:05:40|10147.9|10137.9|10147.9|10137.9|10148|10138|10147.9|10137.9|3
1634659550000|2021-10-19 16:05:50|10147.3|10137.3|10147|10137|10147.3|10137.3|10147|10137|2
1634659560000|2021-10-19 16:06:00|10147.3|10137.3|10147.9|10137.9|10147.9|10137.9|10147.3|10137.3|3
1634659570000|2021-10-19 16:06:10|10147.6|10137.6|10147.4|10137.4|10147.6|10137.6|10147.4|10137.4|2
1634659590000|2021-10-19 16:06:30|10147.6|10137.6|10147.6|10137.6|10147.6|10137.6|10147.6|10137.6|1
1634659600000|2021-10-19 16:06:40|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|1
1634659610000|2021-10-19 16:06:50|10147.6|10137.6|10147.5|10137.5|10147.9|10137.9|10147.5|10137.5|4
1634659620000|2021-10-19 16:07:00|10147.6|10137.6|10147.4|10137.4|10147.9|10137.9|10147.4|10137.4|6
1634659630000|2021-10-19 16:07:10|10147.6|10137.6|10147.6|10137.6|10147.6|10137.6|10147.5|10137.5|3
1634659650000|2021-10-19 16:07:30|10147.9|10137.9|10147.8|10137.8|10147.9|10137.9|10147.8|10137.8|2
1634659660000|2021-10-19 16:07:40|10147.9|10137.9|10147.6|10137.6|10147.9|10137.9|10147.6|10137.6|4
1634659670000|2021-10-19 16:07:50|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|1
1634659680000|2021-10-19 16:08:00|10148.5|10138.5|10148.3|10138.3|10149.5|10139.5|10148|10138|10
1634659700000|2021-10-19 16:08:20|10148.4|10138.4|10149|10139|10149|10139|10148.4|10138.4|3
1634659710000|2021-10-19 16:08:30|10149.9|10139.9|10152.6|10142.6|10152.9|10142.9|10149.5|10139.5|7
1634659740000|2021-10-19 16:09:00|10152.9|10142.9|10152.9|10142.9|10152.9|10142.9|10152.9|10142.9|1
1634659750000|2021-10-19 16:09:10|10152.5|10142.5|10153.9|10143.9|10153.9|10143.9|10152.5|10142.5|6
1634659760000|2021-10-19 16:09:20|10153.5|10143.5|10153.5|10143.5|10153.5|10143.5|10153.5|10143.5|1
1634659770000|2021-10-19 16:09:30|10152.6|10142.6|10152.6|10142.6|10152.6|10142.6|10152.6|10142.6|1
1634659780000|2021-10-19 16:09:40|10153.1|10143.1|10152.6|10142.6|10153.1|10143.1|10152.6|10142.6|2
1634659830000|2021-10-19 16:10:30|10152.9|10142.9|10152.6|10142.6|10152.9|10142.9|10152.6|10142.6|2
1634659860000|2021-10-19 16:11:00|10152.9|10142.9|10153.5|10143.5|10153.5|10143.5|10152.8|10142.8|3
1634659870000|2021-10-19 16:11:10|10153|10143|10153|10143|10153|10143|10153|10143|1
1634659890000|2021-10-19 16:11:30|10152.6|10142.6|10152.3|10142.3|10152.6|10142.6|10152.3|10142.3|3
1634659900000|2021-10-19 16:11:40|10152|10142|10152|10142|10152|10142|10151.8|10141.8|3
1634659910000|2021-10-19 16:11:50|10151.8|10141.8|10152.3|10142.3|10152.3|10142.3|10151.8|10141.8|3
1634659920000|2021-10-19 16:12:00|10152|10142|10152.3|10142.3|10152.5|10142.5|10152|10142|6
1634659930000|2021-10-19 16:12:10|10152.5|10142.5|10152.3|10142.3|10152.5|10142.5|10152.3|10142.3|6
1634659940000|2021-10-19 16:12:20|10151.6|10141.6|10151.6|10141.6|10151.6|10141.6|10151.6|10141.6|1
1634659950000|2021-10-19 16:12:30|10151.5|10141.5|10152.6|10142.6|10152.6|10142.6|10151.5|10141.5|4
1634659960000|2021-10-19 16:12:40|10152.4|10142.4|10152.6|10142.6|10152.6|10142.6|10152.4|10142.4|2
1634659970000|2021-10-19 16:12:50|10152.4|10142.4|10152.6|10142.6|10152.6|10142.6|10152.4|10142.4|2
1634659980000|2021-10-19 16:13:00|10152.5|10142.5|10152.6|10142.6|10152.6|10142.6|10152.5|10142.5|2
1634660010000|2021-10-19 16:13:30|10152.5|10142.5|10148.6|10138.6|10152.5|10142.5|10148.6|10138.6|4
1634660020000|2021-10-19 16:13:40|10149|10139|10153.1|10143.1|10153.1|10143.1|10149|10139|5
1634660030000|2021-10-19 16:13:50|10152.8|10142.8|10152.8|10142.8|10152.8|10142.8|10152.8|10142.8|1
1634660040000|2021-10-19 16:14:00|10153|10143|10152.8|10142.8|10153|10143|10152.8|10142.8|4
1634660050000|2021-10-19 16:14:10|10152.6|10142.6|10152.6|10142.6|10152.6|10142.6|10152.6|10142.6|1
1634660060000|2021-10-19 16:14:20|10152.1|10142.1|10152.6|10142.6|10152.6|10142.6|10152.1|10142.1|2
1634660070000|2021-10-19 16:14:30|10151.9|10141.9|10152.3|10142.3|10152.5|10142.5|10151.9|10141.9|3
1634660080000|2021-10-19 16:14:40|10153.3|10143.3|10152.5|10142.5|10153.3|10143.3|10152.5|10142.5|2
1634660090000|2021-10-19 16:14:50|10152.6|10142.6|10149.8|10139.8|10152.8|10142.8|10148.8|10138.8|9
1634660100000|2021-10-19 16:15:00|10149.5|10139.5|10150.6|10140.6|10150.6|10140.6|10149.5|10139.5|5
1634660110000|2021-10-19 16:15:10|10151|10141|10151|10141|10151|10141|10151|10141|1
1634660120000|2021-10-19 16:15:20|10150.8|10140.8|10150.3|10140.3|10151.3|10141.3|10149.8|10139.8|6
1634660130000|2021-10-19 16:15:30|10149.9|10139.9|10148.6|10138.6|10149.9|10139.9|10148.6|10138.6|3
1634660140000|2021-10-19 16:15:40|10149|10139|10149.4|10139.4|10150.1|10140.1|10148.8|10138.8|7
1634660150000|2021-10-19 16:15:50|10149.1|10139.1|10150|10140|10150.8|10140.8|10149.1|10139.1|7
1634660160000|2021-10-19 16:16:00|10149.5|10139.5|10148|10138|10149.5|10139.5|10148|10138|6
1634660170000|2021-10-19 16:16:10|10147.8|10137.8|10148.4|10138.4|10148.4|10138.4|10147|10137|5
1634660180000|2021-10-19 16:16:20|10148.6|10138.6|10149.1|10139.1|10149.1|10139.1|10148.6|10138.6|2
1634660190000|2021-10-19 16:16:30|10148.6|10138.6|10148.6|10138.6|10148.6|10138.6|10148|10138|4
1634660200000|2021-10-19 16:16:40|10148|10138|10148|10138|10148|10138|10148|10138|1
1634660210000|2021-10-19 16:16:50|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|10147.9|10137.9|1
1634660220000|2021-10-19 16:17:00|10148|10138|10148|10138|10148|10138|10148|10138|1
1634660250000|2021-10-19 16:17:30|10147.5|10137.5|10147.5|10137.5|10147.5|10137.5|10147.5|10137.5|1
1634660260000|2021-10-19 16:17:40|10147.3|10137.3|10146.5|10136.5|10147.3|10137.3|10146.5|10136.5|2
1634660270000|2021-10-19 16:17:50|10146|10136|10145.5|10135.5|10146|10136|10145.5|10135.5|2
1634660280000|2021-10-19 16:18:00|10145|10135|10145.9|10135.9|10145.9|10135.9|10145|10135|4
1634660290000|2021-10-19 16:18:10|10145.6|10135.6|10142|10132|10146|10136|10142|10132|6
1634660300000|2021-10-19 16:18:20|10141.5|10131.5|10140.3|10130.3|10141.5|10131.5|10140.3|10130.3|6
1634660310000|2021-10-19 16:18:30|10139.8|10129.8|10139.5|10129.5|10139.8|10129.8|10139.5|10129.5|4
1634660330000|2021-10-19 16:18:50|10138.5|10128.5|10138.6|10128.6|10139.5|10129.5|10138.3|10128.3|8
1634660340000|2021-10-19 16:19:00|10138.9|10128.9|10135.8|10125.8|10138.9|10128.9|10134.1|10124.1|13
1634660350000|2021-10-19 16:19:10|10135.6|10125.6|10133.8|10123.8|10136|10126|10133.5|10123.5|9
1634660360000|2021-10-19 16:19:20|10133.5|10123.5|10133.5|10123.5|10133.5|10123.5|10133.5|10123.5|1
1634660380000|2021-10-19 16:19:40|10133.8|10123.8|10133.8|10123.8|10133.8|10123.8|10133.8|10123.8|1
1634660390000|2021-10-19 16:19:50|10134|10124|10136.8|10126.8|10137.6|10127.6|10134|10124|9
1634660400000|2021-10-19 16:20:00|10137|10127|10137.1|10127.1|10137.3|10127.3|10136.9|10126.9|5
1634660410000|2021-10-19 16:20:10|10137.5|10127.5|10139.3|10129.3|10139.3|10129.3|10137.5|10127.5|3
1634660420000|2021-10-19 16:20:20|10139.9|10129.9|10140|10130|10140|10130|10139.9|10129.9|2
1634660450000|2021-10-19 16:20:50|10139.8|10129.8|10139.8|10129.8|10139.8|10129.8|10139.8|10129.8|1
1634660460000|2021-10-19 16:21:00|10139.1|10129.1|10139.3|10129.3|10139.5|10129.5|10139.1|10129.1|3
1634660470000|2021-10-19 16:21:10|10139.1|10129.1|10136.3|10126.3|10139.1|10129.1|10136.3|10126.3|8
1634660480000|2021-10-19 16:21:20|10136.4|10126.4|10139.5|10129.5|10139.5|10129.5|10136.4|10126.4|6
1634660490000|2021-10-19 16:21:30|10139|10129|10139.3|10129.3|10139.3|10129.3|10139|10129|2
1634660500000|2021-10-19 16:21:40|10139.5|10129.5|10141.5|10131.5|10141.5|10131.5|10139.5|10129.5|5
1634660510000|2021-10-19 16:21:50|10141.4|10131.4|10141.3|10131.3|10141.4|10131.4|10141.1|10131.1|3
1634660520000|2021-10-19 16:22:00|10141.1|10131.1|10142.1|10132.1|10142.1|10132.1|10141.1|10131.1|4
1634660540000|2021-10-19 16:22:20|10142.4|10132.4|10143.1|10133.1|10143.1|10133.1|10142.4|10132.4|3
1634660550000|2021-10-19 16:22:30|10141.8|10131.8|10141.4|10131.4|10141.8|10131.8|10141.4|10131.4|3
1634660560000|2021-10-19 16:22:40|10142.8|10132.8|10142.8|10132.8|10142.8|10132.8|10142.8|10132.8|1
1634660570000|2021-10-19 16:22:50|10142.1|10132.1|10134.1|10124.1|10142.1|10132.1|10134.1|10124.1|5
1634660580000|2021-10-19 16:23:00|10134.3|10124.3|10134|10124|10134.3|10124.3|10134|10124|2
1634660590000|2021-10-19 16:23:10|10134.8|10124.8|10134|10124|10134.8|10124.8|10134|10124|4
1634660600000|2021-10-19 16:23:20|10133.4|10123.4|10131.5|10121.5|10133.4|10123.4|10131.4|10121.4|6
1634660610000|2021-10-19 16:23:30|10132.1|10122.1|10130.3|10120.3|10132.1|10122.1|10130.3|10120.3|13
1634660620000|2021-10-19 16:23:40|10129.3|10119.3|10130.6|10120.6|10132.3|10122.3|10128.9|10118.9|11
1634660630000|2021-10-19 16:23:50|10131.5|10121.5|10131.3|10121.3|10131.5|10121.5|10130.8|10120.8|5
1634660640000|2021-10-19 16:24:00|10131.4|10121.4|10131.9|10121.9|10131.9|10121.9|10131.4|10121.4|3
1634660650000|2021-10-19 16:24:10|10131.5|10121.5|10132.5|10122.5|10132.5|10122.5|10131.5|10121.5|3
1634660660000|2021-10-19 16:24:20|10132.8|10122.8|10132.8|10122.8|10132.8|10122.8|10132.8|10122.8|1
1634660670000|2021-10-19 16:24:30|10133.8|10123.8|10134.8|10124.8|10136.5|10126.5|10132.8|10122.8|16
1634660680000|2021-10-19 16:24:40|10135.1|10125.1|10134.5|10124.5|10135.8|10125.8|10134.5|10124.5|7
1634660690000|2021-10-19 16:24:50|10134.4|10124.4|10135.6|10125.6|10135.6|10125.6|10134.4|10124.4|5
1634660700000|2021-10-19 16:25:00|10135.8|10125.8|10135.6|10125.6|10135.8|10125.8|10135.6|10125.6|2
1634660720000|2021-10-19 16:25:20|10136.1|10126.1|10137.5|10127.5|10137.5|10127.5|10136.1|10126.1|6
1634660730000|2021-10-19 16:25:30|10137.8|10127.8|10136.1|10126.1|10138.4|10128.4|10136.1|10126.1|10
1634660740000|2021-10-19 16:25:40|10137.1|10127.1|10138.6|10128.6|10138.6|10128.6|10137.1|10127.1|4
1634660750000|2021-10-19 16:25:50|10139.9|10129.9|10141|10131|10141|10131|10139.9|10129.9|5
1634660760000|2021-10-19 16:26:00|10141.3|10131.3|10139.9|10129.9|10141.3|10131.3|10139.9|10129.9|5
1634660770000|2021-10-19 16:26:10|10140.5|10130.5|10141.9|10131.9|10142.3|10132.3|10140.5|10130.5|6
1634660780000|2021-10-19 16:26:20|10142.3|10132.3|10142.3|10132.3|10142.3|10132.3|10142.3|10132.3|1
1634660790000|2021-10-19 16:26:30|10141.9|10131.9|10142.8|10132.8|10144.1|10134.1|10141.9|10131.9|10
1634660800000|2021-10-19 16:26:40|10142.4|10132.4|10143.4|10133.4|10143.4|10133.4|10142.4|10132.4|5
1634660810000|2021-10-19 16:26:50|10143|10133|10142.4|10132.4|10143|10133|10142.4|10132.4|2
1634660820000|2021-10-19 16:27:00|10142.8|10132.8|10143.1|10133.1|10143.5|10133.5|10142.8|10132.8|5
1634660830000|2021-10-19 16:27:10|10143.8|10133.8|10143.8|10133.8|10143.8|10133.8|10143.4|10133.4|3
1634660840000|2021-10-19 16:27:20|10143.5|10133.5|10143|10133|10144|10134|10142|10132|5
1634660850000|2021-10-19 16:27:30|10141.3|10131.3|10141.3|10131.3|10141.3|10131.3|10141.3|10131.3|1
1634660860000|2021-10-19 16:27:40|10141|10131|10140.3|10130.3|10141|10131|10140.3|10130.3|2
1634660870000|2021-10-19 16:27:50|10141|10131|10141|10131|10141|10131|10141|10131|1
1634660890000|2021-10-19 16:28:10|10140.8|10130.8|10140.5|10130.5|10140.8|10130.8|10140.5|10130.5|2
1634660900000|2021-10-19 16:28:20|10140.3|10130.3|10140.5|10130.5|10140.5|10130.5|10140|10130|6
1634660910000|2021-10-19 16:28:30|10140|10130|10140.5|10130.5|10140.5|10130.5|10140|10130|4
1634660920000|2021-10-19 16:28:40|10140.3|10130.3|10140.8|10130.8|10140.8|10130.8|10140.3|10130.3|2
1634660930000|2021-10-19 16:28:50|10141|10131|10142.4|10132.4|10142.8|10132.8|10140.5|10130.5|6
1634660940000|2021-10-19 16:29:00|10142.1|10132.1|10142.1|10132.1|10142.1|10132.1|10142.1|10132.1|1
1634660960000|2021-10-19 16:29:20|10141.8|10131.8|10140.8|10130.8|10141.8|10131.8|10140.8|10130.8|4
1634660970000|2021-10-19 16:29:30|10141|10131|10141.5|10131.5|10141.5|10131.5|10141|10131|2
1634660980000|2021-10-19 16:29:40|10141|10131|10141|10131|10141|10131|10141|10131|1
1634660990000|2021-10-19 16:29:50|10141.8|10131.8|10141.8|10131.8|10141.8|10131.8|10141.8|10131.8|1
1634661020000|2021-10-19 16:30:20|10141.5|10131.5|10140.9|10130.9|10141.5|10131.5|10140.9|10130.9|2
1634661030000|2021-10-19 16:30:30|10140.6|10130.6|10140|10130|10140.6|10130.6|10140|10130|2
1634661040000|2021-10-19 16:30:40|10140.1|10130.1|10140.4|10130.4|10140.4|10130.4|10140|10130|5
1634661050000|2021-10-19 16:30:50|10140.1|10130.1|10140.1|10130.1|10140.1|10130.1|10140.1|10130.1|1
1634661060000|2021-10-19 16:31:00|10139.5|10129.5|10139.5|10129.5|10139.5|10129.5|10138.5|10128.5|6
1634661070000|2021-10-19 16:31:10|10139.3|10129.3|10139.5|10129.5|10139.5|10129.5|10139.3|10129.3|2
1634661080000|2021-10-19 16:31:20|10139.3|10129.3|10137.5|10127.5|10139.3|10129.3|10137.4|10127.4|5
1634661090000|2021-10-19 16:31:30|10137.8|10127.8|10138.4|10128.4|10138.4|10128.4|10137.8|10127.8|5
1634661110000|2021-10-19 16:31:50|10137.9|10127.9|10137.9|10127.9|10137.9|10127.9|10137.9|10127.9|1
1634661120000|2021-10-19 16:32:00|10138.8|10128.8|10138.8|10128.8|10138.8|10128.8|10138.8|10128.8|1
1634661130000|2021-10-19 16:32:10|10138.6|10128.6|10138.6|10128.6|10138.6|10128.6|10138.6|10128.6|1
1634661140000|2021-10-19 16:32:20|10139.4|10129.4|10139.3|10129.3|10139.5|10129.5|10139.3|10129.3|3
1634661150000|2021-10-19 16:32:30|10139.5|10129.5|10139.4|10129.4|10139.5|10129.5|10139.4|10129.4|2
1634661160000|2021-10-19 16:32:40|10140.5|10130.5|10140.3|10130.3|10140.5|10130.5|10139.6|10129.6|3
1634661170000|2021-10-19 16:32:50|10137.9|10127.9|10140.1|10130.1|10140.1|10130.1|10137.9|10127.9|3
1634661180000|2021-10-19 16:33:00|10139.8|10129.8|10141.4|10131.4|10141.5|10131.5|10139.8|10129.8|9
1634661190000|2021-10-19 16:33:10|10141.9|10131.9|10141.8|10131.8|10141.9|10131.9|10141.8|10131.8|2
1634661200000|2021-10-19 16:33:20|10141.9|10131.9|10141.9|10131.9|10141.9|10131.9|10141.8|10131.8|5
1634661210000|2021-10-19 16:33:30|10141.8|10131.8|10141.8|10131.8|10141.9|10131.9|10141.8|10131.8|3
1634661220000|2021-10-19 16:33:40|10141.9|10131.9|10140.9|10130.9|10141.9|10131.9|10140.9|10130.9|19
1634661230000|2021-10-19 16:33:50|10141.1|10131.1|10139.5|10129.5|10141.1|10131.1|10139.1|10129.1|16
1634661240000|2021-10-19 16:34:00|10139.6|10129.6|10139.6|10129.6|10139.6|10129.6|10139.5|10129.5|3
1634661250000|2021-10-19 16:34:10|10139.4|10129.4|10139.4|10129.4|10139.4|10129.4|10139.4|10129.4|1
1634661260000|2021-10-19 16:34:20|10139|10129|10139.4|10129.4|10139.4|10129.4|10139|10129|2
1634661270000|2021-10-19 16:34:30|10139|10129|10138.1|10128.1|10139|10129|10138|10128|3
1634661280000|2021-10-19 16:34:40|10138|10128|10138.3|10128.3|10138.3|10128.3|10137.8|10127.8|3
1634661290000|2021-10-19 16:34:50|10138|10128|10138|10128|10138.3|10128.3|10138|10128|4
1634661300000|2021-10-19 16:35:00|10138.3|10128.3|10138|10128|10138.3|10128.3|10138|10128|2
1634661310000|2021-10-19 16:35:10|10137.8|10127.8|10137.8|10127.8|10137.8|10127.8|10137.8|10127.8|1
1634661330000|2021-10-19 16:35:30|10137.4|10127.4|10137.4|10127.4|10137.4|10127.4|10137.4|10127.4|1
1634661340000|2021-10-19 16:35:40|10137.1|10127.1|10137.1|10127.1|10137.1|10127.1|10137.1|10127.1|1
1634661360000|2021-10-19 16:36:00|10137.6|10127.6|10137.6|10127.6|10138.1|10128.1|10137.6|10127.6|8
1634661370000|2021-10-19 16:36:10|10137.9|10127.9|10139.4|10129.4|10139.4|10129.4|10137.8|10127.8|7
1634661380000|2021-10-19 16:36:20|10138.9|10128.9|10140.4|10130.4|10140.5|10130.5|10138.9|10128.9|22
1634661390000|2021-10-19 16:36:30|10139.8|10129.8|10139.8|10129.8|10139.8|10129.8|10139.8|10129.8|1
1634661420000|2021-10-19 16:37:00|10140.4|10130.4|10141.8|10131.8|10146.5|10136.5|10140.4|10130.4|12
1634661430000|2021-10-19 16:37:10|10141.6|10131.6|10141.1|10131.1|10141.8|10131.8|10140.4|10130.4|21
1634661440000|2021-10-19 16:37:20|10140.4|10130.4|10140.8|10130.8|10141.1|10131.1|10140.4|10130.4|13
1634661460000|2021-10-19 16:37:40|10140.5|10130.5|10141.3|10131.3|10141.3|10131.3|10140.3|10130.3|11
1634661470000|2021-10-19 16:37:50|10141|10131|10140|10130|10141|10131|10139.9|10129.9|5
1634661500000|2021-10-19 16:38:20|10140.3|10130.3|10141|10131|10141|10131|10140.1|10130.1|20
1634661510000|2021-10-19 16:38:30|10140.8|10130.8|10141.9|10131.9|10141.9|10131.9|10140.8|10130.8|15
1634661520000|2021-10-19 16:38:40|10141.6|10131.6|10141.9|10131.9|10141.9|10131.9|10140.8|10130.8|21
1634661530000|2021-10-19 16:38:50|10141.6|10131.6|10142.1|10132.1|10142.4|10132.4|10141.6|10131.6|26
1634661540000|2021-10-19 16:39:00|10142.4|10132.4|10141.4|10131.4|10142.4|10132.4|10141.3|10131.3|22
1634661550000|2021-10-19 16:39:10|10141.3|10131.3|10140|10130|10141.4|10131.4|10138.9|10128.9|14
1634661560000|2021-10-19 16:39:20|10141|10131|10141.3|10131.3|10141.3|10131.3|10141|10131|3
1634661570000|2021-10-19 16:39:30|10141.4|10131.4|10141|10131|10141.4|10131.4|10140.9|10130.9|3
1634661580000|2021-10-19 16:39:40|10140.4|10130.4|10140.4|10130.4|10140.4|10130.4|10140.4|10130.4|1
1634661600000|2021-10-19 16:40:00|10141|10131|10141.6|10131.6|10141.6|10131.6|10140.9|10130.9|3
1634661610000|2021-10-19 16:40:10|10141.5|10131.5|10140.5|10130.5|10141.5|10131.5|10140|10130|4
1634661620000|2021-10-19 16:40:20|10140.3|10130.3|10141.4|10131.4|10142.6|10132.6|10140.3|10130.3|8
1634661630000|2021-10-19 16:40:30|10141.1|10131.1|10141.4|10131.4|10141.4|10131.4|10140.8|10130.8|14
1634661640000|2021-10-19 16:40:40|10141.3|10131.3|10140.5|10130.5|10141.9|10131.9|10140.5|10130.5|6
1634661650000|2021-10-19 16:40:50|10140.3|10130.3|10141.4|10131.4|10141.6|10131.6|10140|10130|13
1634661670000|2021-10-19 16:41:10|10140.5|10130.5|10140.5|10130.5|10140.5|10130.5|10140.5|10130.5|1
1634661680000|2021-10-19 16:41:20|10140|10130|10140|10130|10140|10130|10140|10130|1
1634661690000|2021-10-19 16:41:30|10139.3|10129.3|10139.5|10129.5|10139.5|10129.5|10139.3|10129.3|2
1634661740000|2021-10-19 16:42:20|10139.3|10129.3|10139.3|10129.3|10139.3|10129.3|10139|10129|3
1634661760000|2021-10-19 16:42:40|10139|10129|10138.6|10128.6|10139|10129|10138.6|10128.6|2
1634661780000|2021-10-19 16:43:00|10137.9|10127.9|10137.3|10127.3|10137.9|10127.9|10137.3|10127.3|2
1634661790000|2021-10-19 16:43:10|10137|10127|10137.1|10127.1|10137.1|10127.1|10137|10127|2
1634661810000|2021-10-19 16:43:30|10138|10128|10138|10128|10138|10128|10137.4|10127.4|3
1634661830000|2021-10-19 16:43:50|10137.9|10127.9|10137.6|10127.6|10138.5|10128.5|10137.6|10127.6|5
1634661840000|2021-10-19 16:44:00|10138|10128|10137.9|10127.9|10138|10128|10136.5|10126.5|8
1634661850000|2021-10-19 16:44:10|10138.1|10128.1|10139|10129|10139|10129|10138.1|10128.1|2
1634661860000|2021-10-19 16:44:20|10139.1|10129.1|10139|10129|10139.1|10129.1|10139|10129|4
1634661870000|2021-10-19 16:44:30|10139.1|10129.1|10139.1|10129.1|10139.1|10129.1|10139|10129|7
1634661900000|2021-10-19 16:45:00|10140.3|10130.3|10142.8|10132.8|10142.8|10132.8|10140.3|10130.3|6
1634661910000|2021-10-19 16:45:10|10142.6|10132.6|10141.5|10131.5|10142.6|10132.6|10141.5|10131.5|2
1634661920000|2021-10-19 16:45:20|10141.8|10131.8|10142|10132|10142|10132|10141.8|10131.8|2
1634661930000|2021-10-19 16:45:30|10142.9|10132.9|10140.9|10130.9|10142.9|10132.9|10140.9|10130.9|3
1634661940000|2021-10-19 16:45:40|10139.9|10129.9|10139.5|10129.5|10139.9|10129.9|10139.5|10129.5|2
1634661960000|2021-10-19 16:46:00|10139.3|10129.3|10140|10130|10140|10130|10139.3|10129.3|2
1634661970000|2021-10-19 16:46:10|10138.9|10128.9|10140.5|10130.5|10140.5|10130.5|10138.9|10128.9|3
1634661980000|2021-10-19 16:46:20|10139.5|10129.5|10139.5|10129.5|10139.5|10129.5|10139.5|10129.5|1
1634661990000|2021-10-19 16:46:30|10140.8|10130.8|10140.8|10130.8|10140.8|10130.8|10140.8|10130.8|1
1634662000000|2021-10-19 16:46:40|10140.3|10130.3|10138.5|10128.5|10140.3|10130.3|10138.5|10128.5|3
1634662030000|2021-10-19 16:47:10|10137.9|10127.9|10134.8|10124.8|10137.9|10127.9|10134.8|10124.8|3
1634662040000|2021-10-19 16:47:20|10134.5|10124.5|10133.8|10123.8|10134.5|10124.5|10133.8|10123.8|2
1634662050000|2021-10-19 16:47:30|10133.9|10123.9|10137|10127|10137|10127|10133.9|10123.9|6
1634662070000|2021-10-19 16:47:50|10135.6|10125.6|10135.1|10125.1|10135.6|10125.6|10135.1|10125.1|2
1634662080000|2021-10-19 16:48:00|10133.8|10123.8|10133.8|10123.8|10133.8|10123.8|10133.8|10123.8|1
1634662090000|2021-10-19 16:48:10|10134.8|10124.8|10134.5|10124.5|10134.8|10124.8|10134.5|10124.5|2
1634662110000|2021-10-19 16:48:30|10134.4|10124.4|10133.3|10123.3|10134.4|10124.4|10133.3|10123.3|2
1634662120000|2021-10-19 16:48:40|10133|10123|10131.6|10121.6|10133|10123|10131.6|10121.6|3
1634662130000|2021-10-19 16:48:50|10131|10121|10127|10117|10131.1|10121.1|10126.1|10116.1|20
1634662140000|2021-10-19 16:49:00|10127.6|10117.6|10129|10119|10131.5|10121.5|10127.3|10117.3|17
1634662150000|2021-10-19 16:49:10|10129.6|10119.6|10131.3|10121.3|10131.3|10121.3|10129.6|10119.6|6
1634662160000|2021-10-19 16:49:20|10131.1|10121.1|10130.9|10120.9|10131.4|10121.4|10130.5|10120.5|8
1634662170000|2021-10-19 16:49:30|10131.4|10121.4|10132.6|10122.6|10132.6|10122.6|10131.4|10121.4|4
1634662180000|2021-10-19 16:49:40|10132.4|10122.4|10133|10123|10133|10123|10132.4|10122.4|3
1634662190000|2021-10-19 16:49:50|10132.4|10122.4|10132.3|10122.3|10132.4|10122.4|10131.3|10121.3|5
1634662200000|2021-10-19 16:50:00|10132.5|10122.5|10132.5|10122.5|10132.5|10122.5|10132.5|10122.5|1
1634662210000|2021-10-19 16:50:10|10132.3|10122.3|10132.6|10122.6|10134.8|10124.8|10132.3|10122.3|12
1634662220000|2021-10-19 16:50:20|10132.5|10122.5|10133.3|10123.3|10133.5|10123.5|10132.5|10122.5|4
1634662230000|2021-10-19 16:50:30|10132.5|10122.5|10132.4|10122.4|10132.8|10122.8|10132.4|10122.4|4
1634662240000|2021-10-19 16:50:40|10134.3|10124.3|10134|10124|10135.1|10125.1|10134|10124|4
1634662250000|2021-10-19 16:50:50|10135.1|10125.1|10136|10126|10136|10126|10134.5|10124.5|4
1634662260000|2021-10-19 16:51:00|10135.9|10125.9|10135.9|10125.9|10136.6|10126.6|10135.9|10125.9|3
1634662270000|2021-10-19 16:51:10|10135.6|10125.6|10135.6|10125.6|10135.6|10125.6|10135.6|10125.6|1
1634662280000|2021-10-19 16:51:20|10134.6|10124.6|10133.1|10123.1|10134.6|10124.6|10133.1|10123.1|4
1634662290000|2021-10-19 16:51:30|10132.1|10122.1|10131.6|10121.6|10132.1|10122.1|10131.6|10121.6|3
1634662310000|2021-10-19 16:51:50|10131.9|10121.9|10131.4|10121.4|10131.9|10121.9|10131.4|10121.4|2
1634662320000|2021-10-19 16:52:00|10130.6|10120.6|10130.6|10120.6|10130.6|10120.6|10130.6|10120.6|1
1634662330000|2021-10-19 16:52:10|10131.6|10121.6|10130.5|10120.5|10131.6|10121.6|10130.5|10120.5|3
1634662340000|2021-10-19 16:52:20|10130.4|10120.4|10129.3|10119.3|10130.4|10120.4|10129.3|10119.3|4
1634662350000|2021-10-19 16:52:30|10129.5|10119.5|10130.1|10120.1|10130.4|10120.4|10129.5|10119.5|3
1634662370000|2021-10-19 16:52:50|10131.4|10121.4|10131|10121|10131.4|10121.4|10131|10121|4
1634662380000|2021-10-19 16:53:00|10130.9|10120.9|10131|10121|10132|10122|10130.6|10120.6|6
1634662390000|2021-10-19 16:53:10|10130.9|10120.9|10131.9|10121.9|10132.1|10122.1|10130.6|10120.6|7
1634662400000|2021-10-19 16:53:20|10131.3|10121.3|10131.3|10121.3|10131.3|10121.3|10131|10121|3
1634662410000|2021-10-19 16:53:30|10131.4|10121.4|10131.3|10121.3|10132.4|10122.4|10131.3|10121.3|3
1634662430000|2021-10-19 16:53:50|10131|10121|10131|10121|10131|10121|10131|10121|1
1634662440000|2021-10-19 16:54:00|10131.3|10121.3|10132.5|10122.5|10133.4|10123.4|10131.3|10121.3|10
1634662480000|2021-10-19 16:54:40|10132|10122|10131.4|10121.4|10132|10122|10131.4|10121.4|3
1634662490000|2021-10-19 16:54:50|10131.1|10121.1|10130.9|10120.9|10131.1|10121.1|10130.9|10120.9|2
1634662500000|2021-10-19 16:55:00|10131.1|10121.1|10132|10122|10132|10122|10131.1|10121.1|2
1634662520000|2021-10-19 16:55:20|10131.5|10121.5|10131.5|10121.5|10131.5|10121.5|10131.5|10121.5|1
1634662530000|2021-10-19 16:55:30|10131.3|10121.3|10129|10119|10131.3|10121.3|10129|10119|4
1634662540000|2021-10-19 16:55:40|10128.5|10118.5|10129.1|10119.1|10129.1|10119.1|10127.9|10117.9|5
1634662550000|2021-10-19 16:55:50|10129.8|10119.8|10129|10119|10129.8|10119.8|10129|10119|2
1634662560000|2021-10-19 16:56:00|10128.5|10118.5|10128.8|10118.8|10128.8|10118.8|10127.8|10117.8|4
1634662570000|2021-10-19 16:56:10|10129|10119|10129|10119|10129.3|10119.3|10129|10119|3
1634662580000|2021-10-19 16:56:20|10129.3|10119.3|10129.8|10119.8|10130.3|10120.3|10129.3|10119.3|4
1634662590000|2021-10-19 16:56:30|10129.6|10119.6|10130.5|10120.5|10131.1|10121.1|10129.6|10119.6|13
1634662600000|2021-10-19 16:56:40|10129.6|10119.6|10129.3|10119.3|10130.3|10120.3|10129.3|10119.3|5
1634662610000|2021-10-19 16:56:50|10128.8|10118.8|10129.5|10119.5|10130.4|10120.4|10128.8|10118.8|6
1634662620000|2021-10-19 16:57:00|10130.5|10120.5|10130.5|10120.5|10131.3|10121.3|10130.5|10120.5|7
1634662630000|2021-10-19 16:57:10|10130.8|10120.8|10130.5|10120.5|10130.8|10120.8|10130.5|10120.5|4
1634662650000|2021-10-19 16:57:30|10130|10120|10128.8|10118.8|10130|10120|10128.8|10118.8|4
1634662660000|2021-10-19 16:57:40|10128.5|10118.5|10128.1|10118.1|10128.5|10118.5|10127.8|10117.8|4
1634662670000|2021-10-19 16:57:50|10129.1|10119.1|10129.1|10119.1|10129.1|10119.1|10129.1|10119.1|1
1634662680000|2021-10-19 16:58:00|10129.5|10119.5|10130.3|10120.3|10130.5|10120.5|10129.5|10119.5|4
1634662690000|2021-10-19 16:58:10|10130.5|10120.5|10131.3|10121.3|10131.5|10121.5|10130.5|10120.5|6
1634662710000|2021-10-19 16:58:30|10131.5|10121.5|10131.3|10121.3|10131.5|10121.5|10131.3|10121.3|4
1634662720000|2021-10-19 16:58:40|10131.5|10121.5|10131.3|10121.3|10131.5|10121.5|10131.3|10121.3|2
1634662730000|2021-10-19 16:58:50|10131.5|10121.5|10131.5|10121.5|10131.5|10121.5|10131.5|10121.5|1
1634662740000|2021-10-19 16:59:00|10131.3|10121.3|10132.1|10122.1|10132.5|10122.5|10130.5|10120.5|9
1634662750000|2021-10-19 16:59:10|10133|10123|10140.1|10130.1|10140.1|10130.1|10133|10123|13
1634662760000|2021-10-19 16:59:20|10140.3|10130.3|10139.6|10129.6|10141|10131|10139.3|10129.3|10
1634688120000|2021-10-20 00:02:00|10131.1|10121.1|10126.9|10116.9|10131.6|10121.6|10126.9|10116.9|9
1634688130000|2021-10-20 00:02:10|10126.4|10116.4|10124.4|10114.4|10126.4|10116.4|10124|10114|8
1634688150000|2021-10-20 00:02:30|10123.9|10113.9|10124.4|10114.4|10124.6|10114.6|10122.6|10112.6|8
1634688160000|2021-10-20 00:02:40|10124.9|10114.9|10122.9|10112.9|10124.9|10114.9|10122.9|10112.9|3
1634688170000|2021-10-20 00:02:50|10122.4|10112.4|10122.6|10112.6|10122.6|10112.6|10122.4|10112.4|2
1634688180000|2021-10-20 00:03:00|10123.3|10113.3|10123.8|10113.8|10123.8|10113.8|10122.9|10112.9|3
1634688190000|2021-10-20 00:03:10|10122.9|10112.9|10122.5|10112.5|10122.9|10112.9|10122.5|10112.5|2
1634688200000|2021-10-20 00:03:20|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|1
1634688220000|2021-10-20 00:03:40|10122.1|10112.1|10123.4|10113.4|10123.4|10113.4|10122.1|10112.1|2
1634688230000|2021-10-20 00:03:50|10123|10113|10122.9|10112.9|10123.8|10113.8|10122.1|10112.1|7
1634688250000|2021-10-20 00:04:10|10122.1|10112.1|10119.8|10109.8|10122.1|10112.1|10119.8|10109.8|5
1634688260000|2021-10-20 00:04:20|10119.4|10109.4|10118.6|10108.6|10119.4|10109.4|10118.6|10108.6|2
1634688270000|2021-10-20 00:04:30|10118.1|10108.1|10119.4|10109.4|10119.4|10109.4|10117.9|10107.9|8
1634688280000|2021-10-20 00:04:40|10119.6|10109.6|10120.9|10110.9|10120.9|10110.9|10119.6|10109.6|4
1634688290000|2021-10-20 00:04:50|10121.3|10111.3|10122.1|10112.1|10122.1|10112.1|10121.3|10111.3|2
1634688300000|2021-10-20 00:05:00|10121.6|10111.6|10119.1|10109.1|10121.6|10111.6|10119.1|10109.1|4
1634688350000|2021-10-20 00:05:50|10119.4|10109.4|10118.8|10108.8|10119.4|10109.4|10118.8|10108.8|2
1634688360000|2021-10-20 00:06:00|10118.1|10108.1|10118.1|10108.1|10118.1|10108.1|10118.1|10108.1|1
1634688370000|2021-10-20 00:06:10|10116.9|10106.9|10115.8|10105.8|10116.9|10106.9|10115.8|10105.8|3
1634688380000|2021-10-20 00:06:20|10115.4|10105.4|10111.4|10101.4|10115.4|10105.4|10111.4|10101.4|5
1634688390000|2021-10-20 00:06:30|10110.9|10100.9|10110.1|10100.1|10110.9|10100.9|10109.9|10099.9|5
1634688410000|2021-10-20 00:06:50|10110.4|10100.4|10110.4|10100.4|10110.4|10100.4|10110.4|10100.4|1
1634688420000|2021-10-20 00:07:00|10110.6|10100.6|10111.4|10101.4|10111.4|10101.4|10110.6|10100.6|3
1634688430000|2021-10-20 00:07:10|10111.6|10101.6|10110.8|10100.8|10111.6|10101.6|10110.8|10100.8|4
1634688450000|2021-10-20 00:07:30|10109.5|10099.5|10110.8|10100.8|10110.8|10100.8|10109.5|10099.5|2
1634688460000|2021-10-20 00:07:40|10110.4|10100.4|10110.4|10100.4|10110.4|10100.4|10110.4|10100.4|1
1634688470000|2021-10-20 00:07:50|10109.9|10099.9|10109.6|10099.6|10109.9|10099.9|10109.6|10099.6|2
1634688480000|2021-10-20 00:08:00|10109.3|10099.3|10107.8|10097.8|10109.6|10099.6|10107.8|10097.8|6
1634688490000|2021-10-20 00:08:10|10107.3|10097.3|10106.1|10096.1|10107.3|10097.3|10106.1|10096.1|6
1634688500000|2021-10-20 00:08:20|10105.6|10095.6|10106.1|10096.1|10106.1|10096.1|10105.6|10095.6|2
1634688510000|2021-10-20 00:08:30|10105.6|10095.6|10105.1|10095.1|10105.6|10095.6|10105.1|10095.1|2
1634688520000|2021-10-20 00:08:40|10104.4|10094.4|10091.8|10079|10104.4|10094.4|10091.8|10076.3|12
1634688530000|2021-10-20 00:08:50|10089.8|10079.5|10089.8|10078.5|10089.8|10079.5|10089.8|10077.8|3
1634688540000|2021-10-20 00:09:00|10089.6|10079.6|10088.1|10078.1|10090|10080|10088.1|10078.1|9
1634688550000|2021-10-20 00:09:10|10088|10077.5|10086.3|10076.3|10088|10077.5|10086.3|10075|7
1634688560000|2021-10-20 00:09:20|10086.8|10076.5|10086|10076|10087.5|10077.3|10086|10076|8
1634688570000|2021-10-20 00:09:30|10085.6|10075.6|10083.8|10073.3|10085.6|10075.6|10083.8|10073.3|2
1634688590000|2021-10-20 00:09:50|10083|10072.5|10078.3|10068.3|10083|10072.5|10078.3|10068.3|3
1634688600000|2021-10-20 00:10:00|10078.6|10068.6|10081.9|10071.9|10081.9|10071.9|10078.6|10068.6|7
1634688610000|2021-10-20 00:10:10|10082.4|10072.4|10082.8|10072.8|10082.9|10072.9|10082.4|10072.4|3
1634688630000|2021-10-20 00:10:30|10083.1|10073.1|10087|10076.3|10087.6|10077.6|10083.1|10073.1|7
1634688640000|2021-10-20 00:10:40|10086.8|10076.5|10086.8|10076.5|10086.8|10076.5|10086.8|10076.5|1
1634688650000|2021-10-20 00:10:50|10088.1|10078.1|10087.6|10077.6|10088.1|10078.1|10087|10077|3
1634688660000|2021-10-20 00:11:00|10087.9|10077.9|10087.9|10077.9|10087.9|10077.9|10086.8|10076.8|4
1634688680000|2021-10-20 00:11:20|10087.5|10075.5|10088.1|10078.1|10088.1|10078.1|10087.5|10075.5|5
1634688690000|2021-10-20 00:11:30|10087.8|10077.8|10090.1|10080.1|10090.1|10080.1|10087.8|10077.8|3
1634688700000|2021-10-20 00:11:40|10090|10080|10090|10080|10090|10080|10090|10080|1
1634688720000|2021-10-20 00:12:00|10090.6|10080.6|10090.6|10080.6|10090.6|10080.6|10090.6|10080.6|1
1634688770000|2021-10-20 00:12:50|10089.3|10076.8|10088.3|10072.5|10089.3|10076.8|10088.3|10072.5|2
1634688780000|2021-10-20 00:13:00||10073||10073||10073||10073|1
1634688790000|2021-10-20 00:13:10|10081.6|10071.6|10082|10072|10082|10072|10081.1|10071.1|5
1634688800000|2021-10-20 00:13:20|10081.1|10071.1|10081.8|10071.8|10081.8|10071.8|10081.1|10071.1|2
1634688810000|2021-10-20 00:13:30|10081.1|10071.1|10081.9|10071.9|10082|10072|10081.1|10071.1|5
1634688820000|2021-10-20 00:13:40|10081.5|10071.5|10081.4|10071.4|10081.5|10071.5|10081.4|10071.4|2
1634688840000|2021-10-20 00:14:00|10081.8|10071.8|10081.4|10071.4|10081.8|10071.8|10081.4|10071.4|2
1634688850000|2021-10-20 00:14:10|10084|10072.8|10088.3|10076.5|10088.3|10076.5|10084|10072.8|2
1634688860000|2021-10-20 00:14:20||10075.5||10075.8||10075.8||10075.5|2
1634688870000|2021-10-20 00:14:30|10084.4|10074.4|10084.8|10074.8|10084.8|10074.8|10084.4|10074.4|2
1634688910000|2021-10-20 00:15:10|10085|10075|10084.5|10074.5|10085|10075|10084.1|10074.1|3
1634688920000|2021-10-20 00:15:20|10084.9|10074.9|10084.9|10074.9|10084.9|10074.9|10084.9|10074.9|1
1634688930000|2021-10-20 00:15:30|10084.4|10074.4|10082.4|10072.4|10084.6|10074.6|10082.4|10072.4|6
1634688940000|2021-10-20 00:15:40|10081.8|10071.8|10081.8|10071.8|10081.8|10071.8|10081.8|10071.8|1
1634688950000|2021-10-20 00:15:50|10080.9|10070.9|10079.6|10069.6|10080.9|10070.9|10079.6|10069.6|3
1634688990000|2021-10-20 00:16:30|10079|10069|10079|10069|10079|10069|10079|10069|1
1634689000000|2021-10-20 00:16:40|10078.6|10068.6|10078.1|10068.1|10078.6|10068.6|10078.1|10068.1|2
1634689020000|2021-10-20 00:17:00|10077.6|10067.6|10061.5|10039.5|10077.6|10067.6|10061.5|10039.5|6
1634689030000|2021-10-20 00:17:10|10060.8|10039.3|10058.5|10046|10060.8|10046|10058.5|10039.3|6
1634689040000|2021-10-20 00:17:20|10058.4|10047|10060.1|10050.1|10062.1|10052.1|10058.1|10047|14
1634689050000|2021-10-20 00:17:30|10059.6|10049.6|10058|10048|10060.9|10050.9|10058|10048|11
1634689060000|2021-10-20 00:17:40|10057.9|10047.9|10051.9|10041.9|10057.9|10047.9|10051.3|10041|12
1634689070000|2021-10-20 00:17:50|10051.4|10041.4|10044.4|10034.4|10052.5|10042.5|10044.4|10034.4|21
1634689080000|2021-10-20 00:18:00|10045.5|10035.5|10042.8|10032.8|10045.5|10035.5|10042.8|10032.8|7
1634689090000|2021-10-20 00:18:10|10043.1|10033.1|10042.8|10032.8|10043.1|10033.1|10042.8|10032.8|2
1634689100000|2021-10-20 00:18:20|10043.1|10033.1|10043.5|10033.5|10045.5|10035.5|10043.1|10033.1|6
1634689110000|2021-10-20 00:18:30|10044.1|10034.1|10046.9|10036.9|10046.9|10036.9|10044.1|10034.1|4
1634689120000|2021-10-20 00:18:40|10046.6|10036.6|10046|10036|10046.6|10036.6|10046|10036|2
1634689130000|2021-10-20 00:18:50|10045.9|10035.9|10044.4|10034.4|10045.9|10035.9|10043.3|10033.3|10
1634689140000|2021-10-20 00:19:00|10045.3|10035.3|10046.1|10036.1|10046.1|10036.1|10045.3|10035.3|3
1634689150000|2021-10-20 00:19:10|10047.1|10037.1|10049|10039|10049|10039|10047.1|10037.1|2
1634689160000|2021-10-20 00:19:20|10049.8|10039.8|10049.1|10039.1|10050.5|10040.5|10049.1|10039.1|6
1634689170000|2021-10-20 00:19:30|10049.6|10039.6|10051|10041|10051|10041|10049.1|10039.1|5
1634689180000|2021-10-20 00:19:40|10049.8|10039.8|10049.8|10039.8|10049.8|10039.8|10049.8|10039.8|1
1634689190000|2021-10-20 00:19:50|10049.5|10039.5|10049.5|10039.5|10049.5|10039.5|10049.5|10039.5|1
1634689200000|2021-10-20 00:20:00|10049.6|10039.6|10050.4|10040.4|10050.4|10040.4|10049.6|10039.6|3
1634689210000|2021-10-20 00:20:10|10049.3|10039.3|10047.5|10037.5|10049.3|10039.3|10047.5|10037.5|2
1634689220000|2021-10-20 00:20:20|10048.4|10038.4|10047.6|10037.6|10048.6|10038.6|10047.6|10037.6|3
1634689230000|2021-10-20 00:20:30|10048|10038|10044.9|10034.9|10048|10038|10044.9|10034.9|5
1634689240000|2021-10-20 00:20:40|10044.4|10034.4|10044.4|10034.4|10044.4|10034.4|10044.4|10034.4|1
1634689250000|2021-10-20 00:20:50|10043.8|10033.8|10033.5|10023.5|10043.8|10033.8|10033.5|10023.5|8
1634689260000|2021-10-20 00:21:00|10034|10024|10034|10024|10034.1|10024.1|10034|10024|3
1634689270000|2021-10-20 00:21:10|10033.9|10023.9|10030.3|10020.3|10033.9|10023.9|10030.3|10020.3|8
1634689280000|2021-10-20 00:21:20|10030.5|10020.5|10031|10021|10031|10021|10030.5|10020.5|5
1634689290000|2021-10-20 00:21:30|10030.9|10020.9|10034.3|10024|10034.3|10024|10030.9|10020.9|8
1634689300000|2021-10-20 00:21:40|10034.8|10024.3|10035.3|10025.3|10035.8|10025.3|10034.6|10024.3|10
1634689310000|2021-10-20 00:21:50|10034.8|10024.8|10034.8|10024.8|10034.8|10024.8|10034.8|10024.8|1
1634689320000|2021-10-20 00:22:00|10034.4|10024.4|10036.1|10026.1|10036.5|10026.5|10034.1|10024.1|5
1634689330000|2021-10-20 00:22:10|10036.9|10026.9|10038.8|10028.8|10038.8|10028.8|10036.4|10026.4|5
1634689340000|2021-10-20 00:22:20|10039|10029|10038.1|10028.1|10039|10029|10038.1|10028.1|4
1634689350000|2021-10-20 00:22:30|10038.6|10028.6|10039.1|10029.1|10039.1|10029.1|10038.6|10028.6|2
1634689370000|2021-10-20 00:22:50|10039.4|10029.4|10039.4|10029.4|10039.4|10029.4|10039.4|10029.4|1
1634689390000|2021-10-20 00:23:10|10039.9|10029.9|10039.9|10029.9|10039.9|10029.9|10039.9|10029.9|1
1634689400000|2021-10-20 00:23:20|10039.6|10029.6|10039.6|10029.6|10039.6|10029.6|10039.6|10029.6|1
1634689410000|2021-10-20 00:23:30|10038.9|10028.9|10038.1|10028.1|10038.9|10028.9|10037.6|10027.6|4
1634689420000|2021-10-20 00:23:40|10037.6|10027.6|10038.1|10028.1|10038.1|10028.1|10037.6|10027.6|2
1634689430000|2021-10-20 00:23:50|10038.5|10028.5|10038.5|10028.5|10038.5|10028.5|10038.5|10028.5|1
1634689440000|2021-10-20 00:24:00|10039.1|10029.1|10038.6|10028.6|10039.9|10029.9|10038.6|10028.6|3
1634689450000|2021-10-20 00:24:10|10038.1|10028.1|10036.3|10026.3|10038.1|10028.1|10035.8|10025.8|7
1634689460000|2021-10-20 00:24:20|10036.5|10026.5|10032|10021.8|10036.5|10026.5|10032|10021.8|4
1634689470000|2021-10-20 00:24:30|10031.8|10022|10021.5|10011.5|10031.8|10022|10021.5|10011.5|13
1634689480000|2021-10-20 00:24:40|10022|10012|10019|10009|10022.1|10012.1|10019|10009|8
1634689490000|2021-10-20 00:24:50|10018.6|10008.6|10019.5|10009.5|10019.5|10009.5|10018.1|10008.1|11
1634689500000|2021-10-20 00:25:00|10020.1|10010.1|10020.4|10010.4|10020.4|10010.4|10020.1|10010.1|6
1634689510000|2021-10-20 00:25:10|10020.6|10010.6|10020.6|10010.6|10020.6|10010.6|10020.6|10010.6|1
1634689520000|2021-10-20 00:25:20|10021.4|10011.4|10024.6|10014.6|10025|10015|10021.4|10011.4|6
1634689530000|2021-10-20 00:25:30|10024.4|10014.4|10027|10017|10027|10017|10024.4|10014.4|5
1634689540000|2021-10-20 00:25:40|10026.3|10016.3|10025.1|10015.1|10026.3|10016.3|10025.1|10015.1|5
1634689550000|2021-10-20 00:25:50|10024.9|10014.9|10023.3|10013.3|10024.9|10014.9|10023.3|10013.3|4
1634689560000|2021-10-20 00:26:00|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|1
1634689570000|2021-10-20 00:26:10|10024.3|10014.3|10025.4|10015.4|10025.4|10015.4|10024.3|10014.3|3
1634689620000|2021-10-20 00:27:00|10026.1|10016.1|10027.6|10017.6|10028.6|10018.6|10026.1|10016.1|8
1634689630000|2021-10-20 00:27:10|10027.9|10017.9|10025.6|10015.6|10027.9|10017.9|10025.6|10015.6|5
1634689640000|2021-10-20 00:27:20|10027.3|10017.3|10032|10022|10032.3|10022|10027.3|10017.3|4
1634689650000|2021-10-20 00:27:30|10031.8|10021.8|10030.3|10018|10032.5|10022.5|10030.3|10017.3|7
1634689660000|2021-10-20 00:27:40|10029.8|10017.8|10026.6|10016.6|10029.8|10018|10026.3|10016.3|8
1634689680000|2021-10-20 00:28:00|10027.1|10017.1|10031|10021|10031|10021|10027.1|10017.1|2
1634689690000|2021-10-20 00:28:10|10031.3|10021.3|10029|10018.5|10031.3|10021.3|10029|10018.5|6
1634689710000|2021-10-20 00:28:30|10031|10018.8|10033|10023|10033|10023|10031|10018.8|7
1634689720000|2021-10-20 00:28:40|10033.4|10023.4|10036.1|10026.1|10036.1|10026.1|10033.4|10023.4|9
1634689730000|2021-10-20 00:28:50|10035.8|10025.8|10035|10025|10035.8|10025.8|10035|10025|3
1634689740000|2021-10-20 00:29:00|10036|10026|10036|10026|10036.9|10026.9|10036|10026|5
1634689750000|2021-10-20 00:29:10|10035.4|10025.4|10036.4|10026.4|10036.4|10026.4|10035.4|10025.4|3
1634689760000|2021-10-20 00:29:20|10036.1|10026.1|10036.4|10026.4|10036.4|10026.4|10036.1|10026.1|2
1634689780000|2021-10-20 00:29:40|10036.1|10026.1|10035.9|10025.9|10036.1|10026.1|10035.9|10025.9|2
1634689790000|2021-10-20 00:29:50|10035.3|10025.3|10035.6|10025.6|10035.6|10025.6|10035.3|10025.3|2
1634689800000|2021-10-20 00:30:00|10036.1|10026.1|10035.3|10025.3|10036.1|10026.1|10035.3|10025.3|3
1634689820000|2021-10-20 00:30:20|10035.6|10025.6|10036.1|10026.1|10036.1|10026.1|10035.6|10025.6|2
1634689830000|2021-10-20 00:30:30|10036.4|10026.4|10036.1|10026.1|10036.4|10026.4|10036.1|10026.1|2
1634689840000|2021-10-20 00:30:40|10036.4|10026.4|10036.9|10026.9|10036.9|10026.9|10036.4|10026.4|2
1634689850000|2021-10-20 00:30:50|10037.6|10027.6|10038.1|10028.1|10038.1|10028.1|10037.6|10027.6|2
1634689860000|2021-10-20 00:31:00|10037.8|10027.8|10039|10029|10039|10029|10037.8|10027.8|4
1634689870000|2021-10-20 00:31:10|10038.6|10028.6|10038.6|10028.6|10038.6|10028.6|10037.3|10027.3|6
1634689890000|2021-10-20 00:31:30|10039|10029|10038|10028|10039|10029|10038|10028|3
1634689900000|2021-10-20 00:31:40|10038.6|10028.6|10039|10029|10039|10029|10038.6|10028.6|2
1634689910000|2021-10-20 00:31:50|10039.5|10029.5|10041.4|10031.4|10041.4|10031.4|10039.5|10029.5|3
1634689920000|2021-10-20 00:32:00|10041.9|10031.9|10038.8|10028.8|10041.9|10031.9|10038.8|10028.8|4
1634689930000|2021-10-20 00:32:10|10038.1|10028.1|10036.6|10026.6|10038.1|10028.1|10036.6|10026.6|2
1634689940000|2021-10-20 00:32:20|10035.8|10025.8|10035.5|10025.5|10035.8|10025.8|10035.5|10025.5|2
1634689950000|2021-10-20 00:32:30|10035.8|10025.8|10035.4|10025.4|10035.8|10025.8|10035.4|10025.4|2
1634689960000|2021-10-20 00:32:40|10035.6|10025.6|10034.5|10024.5|10035.6|10025.6|10034.5|10024.5|3
1634689970000|2021-10-20 00:32:50|10033.4|10023.4|10033.6|10023.6|10033.6|10023.6|10031.9|10021.9|7
1634689990000|2021-10-20 00:33:10|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|1
1634690000000|2021-10-20 00:33:20|10034|10024|10033.5|10023.5|10034|10024|10032.9|10022.9|3
1634690010000|2021-10-20 00:33:30|10033.9|10023.9|10033.9|10023.9|10033.9|10023.9|10033.9|10023.9|1
1634690020000|2021-10-20 00:33:40|10033.1|10023.1|10032.9|10022.9|10033.1|10023.1|10032.9|10022.9|2
1634690030000|2021-10-20 00:33:50|10033.1|10023.1|10034.1|10024.1|10034.1|10024.1|10033.1|10023.1|2
1634690040000|2021-10-20 00:34:00|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|1
1634690050000|2021-10-20 00:34:10|10033.1|10023.1|10033.5|10023.5|10033.5|10023.5|10033.1|10023.1|2
1634690060000|2021-10-20 00:34:20|10033|10023|10031.6|10021.6|10033|10023|10031.6|10021.6|2
1634690070000|2021-10-20 00:34:30|10030.5|10019.3|10029.6|10019.6|10030.5|10019.6|10029.6|10019.3|2
1634690080000|2021-10-20 00:34:40|10028.8|10018|10028.8|10015.8|10028.8|10018|10028.8|10015.8|2
1634690090000|2021-10-20 00:34:50|10027|10014.3|10024.8|10010.8|10027|10014.3|10024.8|10010.8|6
1634690100000|2021-10-20 00:35:00|10024.5|10011.3|10024|10011|10024.5|10011.3|10024|10011|2
1634690110000|2021-10-20 00:35:10|10020.4|10010.4|10019.3|10009.3|10020.4|10010.4|10019.3|10009.3|2
1634690130000|2021-10-20 00:35:30|10018|10008|10020.8|10009.5|10020.8|10009.5|10018|10008|3
1634690140000|2021-10-20 00:35:40||10010||10010||10010||10010|1
1634690160000|2021-10-20 00:36:00|10021.3|10010.5|10021.9|10011.9|10022.6|10012.6|10020.4|10010.4|8
1634690170000|2021-10-20 00:36:10|10022.4|10012.4|10023.9|10013.9|10023.9|10013.9|10022.4|10012.4|6
1634690180000|2021-10-20 00:36:20|10023.3|10013.3|10023.4|10013.4|10023.4|10013.4|10023.3|10013.3|2
1634690230000|2021-10-20 00:37:10|10023.9|10013.9|10024.4|10014.4|10024.4|10014.4|10023.4|10013.4|4
1634690240000|2021-10-20 00:37:20|10024|10014|10023.8|10013.8|10024.9|10014.9|10023.8|10013.8|5
1634690250000|2021-10-20 00:37:30|10023.5|10013.5|10026.6|10016.6|10027.5|10017.5|10023.5|10013.5|6
1634690260000|2021-10-20 00:37:40|10026.8|10016.8|10029.5|10018.8|10029.5|10018.8|10026.8|10016.8|3
1634690270000|2021-10-20 00:37:50|10028.6|10018.6|10029.3|10019.3|10029.3|10019.3|10027|10017|11
1634690280000|2021-10-20 00:38:00|10028.6|10018.6|10027|10016.8|10028.6|10018.6|10027|10016.8|3
1634690290000|2021-10-20 00:38:10|10026.6|10017|10026.6|10016.6|10026.6|10017|10026.6|10016.6|2
1634690300000|2021-10-20 00:38:20|10027.1|10017.1|10029.3|10019.3|10029.3|10019.3|10027.1|10017.1|2
1634690310000|2021-10-20 00:38:30|10029|10018.5|10027|10017|10029.3|10019.3|10026.1|10016.1|6
1634690330000|2021-10-20 00:38:50|10025.8|10015.8|10025.8|10015.8|10025.8|10015.8|10025.8|10015.8|1
1634690340000|2021-10-20 00:39:00|10024.5|10014.5|10025.5|10015.5|10025.5|10015.5|10024.5|10014.5|2
1634690360000|2021-10-20 00:39:20|10025.1|10015.1|10025.1|10015.1|10025.1|10015.1|10025.1|10015.1|1
1634690370000|2021-10-20 00:39:30|10025.9|10015.9|10026.6|10016.6|10026.6|10016.6|10025.9|10015.9|2
1634690380000|2021-10-20 00:39:40|10026.5|10016.5|10026.8|10016.8|10026.8|10016.8|10026.5|10016.5|2
1634690390000|2021-10-20 00:39:50|10026.3|10016.3|10028.4|10018.4|10028.4|10018.4|10025.9|10015.9|5
1634690400000|2021-10-20 00:40:00|10029.6|10019.6|10028|10018|10029.6|10019.6|10028|10018|4
1634690410000|2021-10-20 00:40:10|10028.6|10018.6|10029|10019|10029|10019|10028.6|10018.6|2
1634690420000|2021-10-20 00:40:20|10029.8|10019.8|10032.8|10022.8|10032.8|10022.8|10029.8|10019.8|6
1634690430000|2021-10-20 00:40:30|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|1
1634690440000|2021-10-20 00:40:40|10031.9|10021.9|10033.4|10023.4|10033.4|10023.4|10031.9|10021.9|4
1634690450000|2021-10-20 00:40:50|10034.5|10024.5|10036.6|10026.6|10038.3|10028.3|10034.5|10024.5|7
1634690460000|2021-10-20 00:41:00|10035.9|10025.9|10037.9|10027.9|10037.9|10027.9|10035.9|10025.9|2
1634690470000|2021-10-20 00:41:10|10037.4|10027.4|10036.8|10026.8|10037.4|10027.4|10036.4|10026.4|3
1634690480000|2021-10-20 00:41:20|10037.3|10027.3|10037.3|10027.3|10037.3|10027.3|10037.3|10027.3|1
1634690490000|2021-10-20 00:41:30|10036.8|10026.8|10036.6|10026.6|10037.5|10027.5|10036|10026|7
1634690510000|2021-10-20 00:41:50|10035.6|10025.6|10035.5|10025.5|10036|10026|10035.5|10025.5|4
1634690520000|2021-10-20 00:42:00|10035.8|10025.8|10035.5|10025.5|10037.3|10027.3|10035.1|10025.1|11
1634690530000|2021-10-20 00:42:10|10035.9|10025.9|10035.9|10025.9|10035.9|10025.9|10035.9|10025.9|1
1634690540000|2021-10-20 00:42:20|10036.1|10026.1|10035.8|10025.8|10036.1|10026.1|10035.8|10025.8|4
1634690550000|2021-10-20 00:42:30|10035.4|10025.4|10034.4|10024.4|10035.4|10025.4|10033.8|10023.8|5
1634690560000|2021-10-20 00:42:40|10033.4|10023.4|10033.4|10023.4|10033.8|10023.8|10033.4|10023.4|3
1634690570000|2021-10-20 00:42:50|10033.9|10023.9|10034.4|10024.4|10034.4|10024.4|10033.8|10023.8|3
1634690580000|2021-10-20 00:43:00|10034.9|10024.9|10034.6|10024.6|10034.9|10024.9|10034.6|10024.6|2
1634690590000|2021-10-20 00:43:10|10034.9|10024.9|10034.8|10024.8|10034.9|10024.9|10034.8|10024.8|2
1634690600000|2021-10-20 00:43:20|10034.4|10024.4|10033.9|10023.9|10034.4|10024.4|10033.9|10023.9|2
1634690610000|2021-10-20 00:43:30|10032.9|10022.9|10033.5|10023.5|10033.8|10023.8|10032.5|10022.5|4
1634690620000|2021-10-20 00:43:40|10033.9|10023.9|10035.1|10025.1|10035.1|10025.1|10033.9|10023.9|2
1634690630000|2021-10-20 00:43:50|10034|10024|10034.3|10024.3|10034.3|10024.3|10034|10024|2
1634690640000|2021-10-20 00:44:00|10034.5|10024.5|10035.5|10025.5|10035.5|10025.5|10034.5|10024.5|3
1634690660000|2021-10-20 00:44:20|10035.1|10025.1|10035.5|10025.5|10035.5|10025.5|10035.1|10025.1|2
1634690670000|2021-10-20 00:44:30|10034.6|10024.6|10035.1|10025.1|10035.3|10025.3|10034.6|10024.6|3
1634690680000|2021-10-20 00:44:40|10034.8|10024.8|10034.8|10024.8|10034.8|10024.8|10034.8|10024.8|1
1634690700000|2021-10-20 00:45:00|10034|10024|10034.5|10024.5|10034.5|10024.5|10034|10024|2
1634690710000|2021-10-20 00:45:10|10034.6|10024.6|10035.4|10025.4|10035.4|10025.4|10034.6|10024.6|3
1634690720000|2021-10-20 00:45:20|10036.1|10026.1|10036.5|10026.5|10037.3|10027.3|10036.1|10026.1|4
1634690730000|2021-10-20 00:45:30|10037.1|10027.1|10037.8|10027.8|10038.5|10028.5|10035.9|10025.9|6
1634690740000|2021-10-20 00:45:40|10038.3|10028.3|10037.9|10027.9|10038.3|10028.3|10037.9|10027.9|3
1634690750000|2021-10-20 00:45:50|10038.1|10028.1|10039|10029|10039|10029|10038.1|10028.1|3
1634690760000|2021-10-20 00:46:00|10038.3|10028.3|10038.3|10028.3|10038.9|10028.9|10038.3|10028.3|4
1634690770000|2021-10-20 00:46:10|10038.4|10028.4|10040.4|10030.4|10040.4|10030.4|10037.9|10027.9|4
1634690780000|2021-10-20 00:46:20|10040.1|10030.1|10040.4|10030.4|10040.5|10030.5|10040.1|10030.1|5
1634690790000|2021-10-20 00:46:30|10040.8|10030.8|10041.3|10031.3|10041.3|10031.3|10040.8|10030.8|2
1634690810000|2021-10-20 00:46:50|10040.9|10030.9|10042.3|10032.3|10042.4|10032.4|10040.9|10030.9|4
1634690820000|2021-10-20 00:47:00|10042.6|10032.6|10040.4|10030.4|10042.6|10032.6|10040.4|10030.4|5
1634690830000|2021-10-20 00:47:10|10040|10030|10039.3|10029.3|10040|10030|10038.9|10028.9|4
1634690840000|2021-10-20 00:47:20|10039.6|10029.6|10040.9|10030.9|10040.9|10030.9|10039.6|10029.6|7
1634690860000|2021-10-20 00:47:40|10041.4|10031.4|10044.3|10034.3|10044.6|10034.6|10041.4|10031.4|5
1634690870000|2021-10-20 00:47:50|10044.5|10034.5|10046.5|10036.5|10046.5|10036.5|10044.5|10034.5|4
1634690880000|2021-10-20 00:48:00|10046.9|10036.9|10047.6|10037.6|10047.6|10037.6|10046.9|10036.9|3
1634690890000|2021-10-20 00:48:10|10048|10038|10048.4|10038.4|10049|10039|10048|10038|3
1634690900000|2021-10-20 00:48:20|10047.9|10037.9|10047.1|10037.1|10047.9|10037.9|10046.6|10036.6|7
1634690920000|2021-10-20 00:48:40|10046.8|10036.8|10046.8|10036.8|10046.8|10036.8|10046.8|10036.8|1
1634690930000|2021-10-20 00:48:50|10045.9|10035.9|10047.1|10037.1|10047.1|10037.1|10045.9|10035.9|4
1634690940000|2021-10-20 00:49:00|10047.4|10037.4|10048.4|10038.4|10048.9|10038.9|10047.4|10037.4|5
1634690950000|2021-10-20 00:49:10|10048.9|10038.9|10050.5|10040.5|10050.8|10040.8|10048.9|10038.9|4
1634690960000|2021-10-20 00:49:20|10050.1|10040.1|10046.9|10036.9|10050.1|10040.1|10046.9|10036.9|4
1634690970000|2021-10-20 00:49:30|10046.1|10036.1|10043.4|10033.4|10046.1|10036.1|10041|10031|7
1634690980000|2021-10-20 00:49:40|10043.9|10033.9|10043.9|10033.9|10043.9|10033.9|10043.9|10033.9|1
1634690990000|2021-10-20 00:49:50|10043.6|10033.6|10042.8|10032.8|10043.6|10033.6|10042.8|10032.8|2
1634691000000|2021-10-20 00:50:00|10042.4|10032.4|10040.8|10030.8|10042.4|10032.4|10040.5|10030.5|4
1634691010000|2021-10-20 00:50:10|10040.4|10030.4|10041.9|10031.9|10042.4|10032.4|10040.4|10030.4|7
1634691020000|2021-10-20 00:50:20|10042.5|10032.5|10038.5|10028.5|10043.1|10033.1|10038.3|10028.3|7
1634691030000|2021-10-20 00:50:30|10038|10028|10037.5|10027.5|10038|10028|10035.9|10025.9|13
1634691040000|2021-10-20 00:50:40|10037.9|10027.9|10036.4|10026.4|10037.9|10027.9|10035.8|10025.8|6
1634691050000|2021-10-20 00:50:50|10036|10026|10034.6|10024.6|10036|10026|10034.6|10024.6|5
1634691060000|2021-10-20 00:51:00|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|10034.4|10024.4|1
1634691070000|2021-10-20 00:51:10|10034.8|10024.8|10034.4|10024.4|10034.8|10024.8|10034.4|10024.4|2
1634691080000|2021-10-20 00:51:20|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|10034.1|10024.1|1
1634691090000|2021-10-20 00:51:30|10034.8|10024.8|10034.4|10024.4|10034.8|10024.8|10034.4|10024.4|2
1634691100000|2021-10-20 00:51:40|10034.8|10024.8|10035.1|10025.1|10035.1|10025.1|10034.8|10024.8|2
1634691110000|2021-10-20 00:51:50|10035.4|10025.4|10017.1|10007.1|10035.6|10025.6|10016.9|10006.9|14
1634691120000|2021-10-20 00:52:00|10016.6|10006.6|10015|10005|10016.9|10006.9|10014.4|10004.4|10
1634691130000|2021-10-20 00:52:10|10014.4|10004.4|10012.9|10002.9|10014.4|10004.4|10012.5|10002.5|9
1634691140000|2021-10-20 00:52:20|10013.4|10003.4|10018.5|10008.5|10019.5|10009.5|10013.4|10003.4|12
1634691150000|2021-10-20 00:52:30|10019|10009|10019.6|10009.6|10019.6|10009.6|10019|10009|3
1634691160000|2021-10-20 00:52:40|10019.4|10009.4|10020.9|10010.9|10020.9|10010.9|10019.4|10009.4|3
1634691170000|2021-10-20 00:52:50|10021.4|10011.4|10019.1|10009.1|10021.5|10011.5|10019.1|10009.1|6
1634691180000|2021-10-20 00:53:00|10021.1|10011.1|10026.4|10016.4|10026.9|10016.9|10021.1|10011.1|6
1634691190000|2021-10-20 00:53:10|10027.1|10017.1|10032.4|10022.4|10032.4|10022.4|10027.1|10017.1|15
1634691200000|2021-10-20 00:53:20|10033|10023|10036.4|10026.4|10036.4|10026.4|10033|10023|6
1634691210000|2021-10-20 00:53:30|10037.6|10027.6|10035.9|10025.9|10039.1|10029.1|10035.9|10025.9|8
1634691220000|2021-10-20 00:53:40|10036.4|10026.4|10036.3|10026.3|10036.4|10026.4|10035.9|10025.9|5
1634691230000|2021-10-20 00:53:50|10036|10026|10035.8|10025.8|10036|10026|10035.8|10025.8|2
1634691240000|2021-10-20 00:54:00|10035.4|10025.4|10034.4|10024.4|10035.8|10025.8|10034.4|10024.4|6
1634691250000|2021-10-20 00:54:10|10033.9|10023.9|10035.8|10025.8|10035.8|10025.8|10032.8|10022.8|5
1634691260000|2021-10-20 00:54:20|10035.4|10025.4|10034.8|10024.8|10035.4|10025.4|10034.8|10024.8|4
1634691270000|2021-10-20 00:54:30|10035|10025|10035.6|10025.6|10035.6|10025.6|10035|10025|3
1634691280000|2021-10-20 00:54:40|10036|10026|10036|10026|10036|10026|10036|10026|1
1634691290000|2021-10-20 00:54:50|10036.3|10026.3|10038.1|10028.1|10038.1|10028.1|10036.3|10026.3|2
1634691310000|2021-10-20 00:55:10|10037.8|10027.8|10042.6|10032.6|10042.6|10032.6|10036.3|10026.3|7
1634691320000|2021-10-20 00:55:20|10043.1|10033.1|10045|10035|10045|10035|10043.1|10033.1|10
1634691330000|2021-10-20 00:55:30|10044.5|10034.5|10044.5|10034.5|10044.5|10034.5|10044|10034|3
1634691340000|2021-10-20 00:55:40|10044.1|10034.1|10043.1|10033.1|10044.6|10034.6|10043.1|10033.1|4
1634691350000|2021-10-20 00:55:50|10043.6|10033.6|10043.6|10033.6|10043.6|10033.6|10043.1|10033.1|3
1634691360000|2021-10-20 00:56:00|10044.1|10034.1|10044.4|10034.4|10044.4|10034.4|10043.9|10033.9|4
1634691370000|2021-10-20 00:56:10|10044.6|10034.6|10045|10035|10045|10035|10044.5|10034.5|4
1634691380000|2021-10-20 00:56:20|10045.6|10035.6|10046.4|10036.4|10046.4|10036.4|10045.6|10035.6|3
1634691390000|2021-10-20 00:56:30|10046.8|10036.8|10046.4|10036.4|10046.8|10036.8|10046.4|10036.4|2
1634691400000|2021-10-20 00:56:40|10046.8|10036.8|10046.3|10036.3|10046.8|10036.8|10046.3|10036.3|2
1634691410000|2021-10-20 00:56:50|10046.6|10036.6|10046.3|10036.3|10046.6|10036.6|10046.3|10036.3|2
1634691420000|2021-10-20 00:57:00|10045.8|10035.8|10045.8|10035.8|10046.3|10036.3|10045.1|10035.1|5
1634691430000|2021-10-20 00:57:10|10046.3|10036.3|10046.3|10036.3|10046.3|10036.3|10046.3|10036.3|1
1634691440000|2021-10-20 00:57:20|10046.8|10036.8|10049.4|10039.4|10049.4|10039.4|10046.8|10036.8|8
1634691450000|2021-10-20 00:57:30|10049.6|10039.6|10049.6|10039.6|10049.6|10039.6|10049.6|10039.6|1
1634691460000|2021-10-20 00:57:40|10049.9|10039.9|10050.4|10040.4|10050.4|10040.4|10049.9|10039.9|3
1634691470000|2021-10-20 00:57:50|10050.9|10040.9|10051.5|10034|10053|10043|10050.9|10034|6
1634691480000|2021-10-20 00:58:00|10051.3|10035|10043|10028.8|10051.3|10040|10043|10028.3|11
1634691490000|2021-10-20 00:58:10||10029.3||10029.5||10029.8||10028.3|6
1634691500000|2021-10-20 00:58:20|10042.8|10030.3|10042.8|10029.5|10042.8|10030.3|10042.8|10028.3|5
1634691510000|2021-10-20 00:58:30|10042.5|10029.8|10037.8|10024|10042.5|10029.8|10037.8|10022.5|8
1634691520000|2021-10-20 00:58:40|10037|10023.5|10035.3|10025.3|10037|10026.6|10035.3|10023.5|6
1634691530000|2021-10-20 00:58:50|10034.4|10024.4|10033.5|10023.5|10034.4|10024.4|10033.5|10023.5|2
1634691540000|2021-10-20 00:59:00|10032.1|10022.1|10033|10023|10033|10023|10032.1|10022.1|2
1634691550000|2021-10-20 00:59:10|10032.4|10022.4|10034|10024|10034|10024|10032.4|10022.4|6
1634691560000|2021-10-20 00:59:20|10032.9|10022.9|10034|10024|10034|10024|10032.9|10022.9|4
1634691570000|2021-10-20 00:59:30|10033|10023|10033|10023|10033.6|10023.6|10033|10023|3
1634691580000|2021-10-20 00:59:40|10031.6|10021.6|10031.6|10021.6|10032.6|10022.6|10030.6|10020.6|5
1634691590000|2021-10-20 00:59:50|10031.8|10021.8|10032.3|10022.3|10032.3|10022.3|10031.8|10021.8|2
1634691600000|2021-10-20 01:00:00|10032.5|10022.5|10055.5|10045.5|10057.6|10047.6|10032.5|10022.5|29
1634691610000|2021-10-20 01:00:10|10051.1|10041.1|10031.6|10021.6|10052.4|10042.4|10031.4|10021.4|27
1634691620000|2021-10-20 01:00:20|10030.6|10020.6|10019.9|10009.9|10030.6|10020.6|10019.9|10009.9|25
1634691630000|2021-10-20 01:00:30|10019.4|10009.4|10022.5|10012.5|10022.6|10012.6|10014.4|10004.4|22
1634691640000|2021-10-20 01:00:40|10021.3|10011.3|10026.9|10016.9|10027.5|10017.5|10021.1|10011.1|14
1634691650000|2021-10-20 01:00:50|10027.4|10017.4|10030.1|10020.1|10031.9|10021.9|10024.5|10014.5|24
1634691660000|2021-10-20 01:01:00|10031|10021|10028.9|10018.9|10031.4|10021.4|10028|10018|19
1634691670000|2021-10-20 01:01:10|10031.1|10021.1|10037.1|10027.1|10037.1|10027.1|10029.3|10019.3|19
1634691680000|2021-10-20 01:01:20|10038|10028|10048.1|10038.1|10049.4|10039.4|10037.8|10027.8|24
1634691690000|2021-10-20 01:01:30|10047|10037|10038.6|10028.6|10047|10037|10038.6|10028.6|18
1634691700000|2021-10-20 01:01:40|10036.9|10026.9|10032.4|10022.4|10040|10030|10031.6|10021.6|23
1634691710000|2021-10-20 01:01:50|10031.8|10021.8|10027|10017|10031.8|10021.8|10024.3|10014.3|19
1634691720000|2021-10-20 01:02:00|10026.6|10016.6|10021.3|10011.3|10026.6|10016.6|10021.3|10011.3|18
1634691730000|2021-10-20 01:02:10|10021.6|10011.6|10030.1|10020.1|10030.1|10020.1|10021.6|10011.6|20
1634691740000|2021-10-20 01:02:20|10029.4|10019.4|10027.5|10017.5|10034.1|10024.1|10027.5|10017.5|25
1634691750000|2021-10-20 01:02:30|10026.9|10016.9|10032|10022|10032.1|10022.1|10023.1|10013.1|25
1634691760000|2021-10-20 01:02:40|10033.3|10023.3|10033.9|10023.9|10033.9|10023.9|10030.1|10020.1|16
1634691770000|2021-10-20 01:02:50|10034.1|10024.1|10041.4|10031.4|10041.4|10031.4|10034.1|10024.1|13
1634691780000|2021-10-20 01:03:00|10041.9|10031.9|10031.9|10021.9|10045.4|10035.4|10031.9|10021.9|25
1634691790000|2021-10-20 01:03:10|10031.1|10021.1|10036.3|10026.3|10036.3|10026.3|10029.1|10019.1|16
1634691800000|2021-10-20 01:03:20|10036.5|10026.5|10039|10029|10039.6|10029.6|10036.5|10026.5|15
1634691810000|2021-10-20 01:03:30|10040.1|10030.1|10033|10023|10042.6|10032.6|10033|10023|16
1634691820000|2021-10-20 01:03:40|10032.6|10022.6|10035.6|10025.6|10037.3|10027.3|10031.5|10021.5|15
1634691830000|2021-10-20 01:03:50|10035.9|10025.9|10042.6|10032.6|10042.6|10032.6|10035.9|10025.9|10
1634691840000|2021-10-20 01:04:00|10041.6|10031.6|10037.6|10027.6|10041.6|10031.6|10037.6|10027.6|9
1634691850000|2021-10-20 01:04:10|10037.9|10027.9|10041.8|10031.8|10042|10032|10037.6|10027.6|13
1634691860000|2021-10-20 01:04:20|10042.4|10032.4|10034.4|10024.4|10043|10033|10033.4|10023.4|21
1634691870000|2021-10-20 01:04:30|10035.6|10025.6|10038.4|10028.4|10040|10030|10035.6|10025.6|14
1634691880000|2021-10-20 01:04:40|10037.9|10027.9|10043.4|10033.4|10043.9|10033.9|10037.9|10027.9|15
1634691890000|2021-10-20 01:04:50|10043.5|10033.5|10041.6|10031.6|10044.6|10034.6|10041.6|10031.6|12
1634691900000|2021-10-20 01:05:00|10041.3|10031.3|10043.5|10033.5|10045.1|10035.1|10041.3|10031.3|14
1634691910000|2021-10-20 01:05:10|10044.1|10034.1|10048.1|10038.1|10048.1|10038.1|10044.1|10034.1|16
1634691920000|2021-10-20 01:05:20|10049.4|10039.4|10047|10037|10050.1|10040.1|10046.8|10036.8|21
1634691930000|2021-10-20 01:05:30|10046.8|10036.8|10049.8|10039.8|10050.8|10040.8|10046.8|10036.8|15
1634691940000|2021-10-20 01:05:40|10050|10040|10052|10042|10053.1|10043.1|10047.3|10037.3|17
1634691950000|2021-10-20 01:05:50|10052.5|10042.5|10053.5|10043.5|10054.4|10044.4|10052.5|10042.5|13
1634691960000|2021-10-20 01:06:00|10052.9|10042.9|10051.9|10041.9|10054.6|10044.6|10051.4|10041.4|21
1634691970000|2021-10-20 01:06:10|10052.5|10042.5|10058.8|10048.8|10059.5|10049.5|10052.5|10042.5|22
1634691980000|2021-10-20 01:06:20|10058.5|10048.5|10059.1|10049.1|10061.9|10051.9|10058.1|10048.1|14
1634691990000|2021-10-20 01:06:30|10058.9|10048.9|10057.4|10047.4|10059.9|10049.9|10057.4|10047.4|22
1634692000000|2021-10-20 01:06:40|10057.6|10047.6|10056|10046|10058.4|10048.4|10055.5|10045.5|13
1634692010000|2021-10-20 01:06:50|10056.4|10046.4|10054.6|10044.6|10056.5|10046.5|10053.8|10043.8|12
1634692020000|2021-10-20 01:07:00|10053.5|10043.5|10051.5|10041.5|10054|10044|10051.5|10041.5|12
1634692030000|2021-10-20 01:07:10|10049.8|10039.8|10045.8|10035.8|10051.6|10041.6|10045.8|10035.8|13
1634692040000|2021-10-20 01:07:20|10045.9|10035.9|10047.6|10037.6|10048.6|10038.6|10045.9|10035.9|16
1634692050000|2021-10-20 01:07:30|10048.1|10038.1|10047.9|10037.9|10049.3|10039.3|10045.4|10035.4|17
1634692060000|2021-10-20 01:07:40|10048.9|10038.9|10052.1|10042.1|10052.1|10042.1|10048.4|10038.4|11
1634692070000|2021-10-20 01:07:50|10055.6|10045.6|10055.5|10045.5|10057.4|10047.4|10055.1|10045.1|11
1634692080000|2021-10-20 01:08:00|10055.6|10045.6|10057.5|10047.5|10059|10049|10055.6|10045.6|14
1634692090000|2021-10-20 01:08:10|10057|10047|10057.3|10047.3|10057.3|10047.3|10056.3|10046.3|6
1634692100000|2021-10-20 01:08:20|10056.5|10046.5|10057.6|10047.6|10059|10049|10055.9|10045.9|14
1634692110000|2021-10-20 01:08:30|10058.5|10048.5|10056.1|10046.1|10058.6|10048.6|10055.1|10045.1|12
1634692120000|2021-10-20 01:08:40|10055.8|10045.8|10057.9|10047.9|10057.9|10047.9|10055.5|10045.5|12
1634692130000|2021-10-20 01:08:50|10058.4|10048.4|10056.5|10046.5|10058.4|10048.4|10056.3|10046.3|6
1634692140000|2021-10-20 01:09:00|10057|10047|10055.3|10045.3|10057|10047|10054.6|10044.6|11
1634692150000|2021-10-20 01:09:10|10056.1|10046.1|10054.6|10044.6|10056.1|10046.1|10054.6|10044.6|8
1634692160000|2021-10-20 01:09:20|10054.1|10044.1|10051.9|10041.9|10054.1|10044.1|10051.1|10041.1|8
1634692170000|2021-10-20 01:09:30|10051.6|10041.6|10049.6|10039.6|10051.6|10041.6|10048.8|10038.8|14
1634692180000|2021-10-20 01:09:40|10051.4|10041.4|10053.1|10043.1|10053.1|10043.1|10050.8|10040.8|15
1634692190000|2021-10-20 01:09:50|10053.9|10043.9|10053.5|10043.5|10056.4|10046.4|10053.5|10043.5|10
1634692200000|2021-10-20 01:10:00|10053.8|10043.8|10054.8|10044.8|10057.4|10047.4|10053.8|10043.8|13
1634692210000|2021-10-20 01:10:10|10055|10045|10055.5|10045.5|10057.9|10047.9|10055|10045|21
1634692220000|2021-10-20 01:10:20|10055.1|10045.1|10052.6|10042.6|10055.4|10045.4|10050.6|10040.6|13
1634692230000|2021-10-20 01:10:30|10051.5|10041.5|10048.5|10038.5|10051.5|10041.5|10048.5|10038.5|8
1634692240000|2021-10-20 01:10:40|10048.9|10038.9|10050.8|10040.8|10050.8|10040.8|10048.6|10038.6|13
1634692250000|2021-10-20 01:10:50|10048.8|10038.8|10049.3|10039.3|10050.4|10040.4|10048.8|10038.8|10
1634692260000|2021-10-20 01:11:00|10049.6|10039.6|10044.1|10034.1|10049.6|10039.6|10043.9|10033.9|9
1634692270000|2021-10-20 01:11:10|10044.4|10034.4|10045.9|10035.9|10046.1|10036.1|10044.4|10034.4|8
1634692280000|2021-10-20 01:11:20|10045.5|10035.5|10049.4|10039.4|10049.4|10039.4|10044.4|10034.4|13
1634692290000|2021-10-20 01:11:30|10049.8|10039.8|10050.6|10040.6|10050.6|10040.6|10049.8|10039.8|3
1634692300000|2021-10-20 01:11:40|10050.4|10040.4|10051.6|10041.6|10052.4|10042.4|10050.4|10040.4|10
1634692310000|2021-10-20 01:11:50|10052.1|10042.1|10055.8|10045.8|10056.5|10046.5|10052.1|10042.1|23
1634692320000|2021-10-20 01:12:00|10056.4|10046.4|10055.6|10045.6|10057.4|10047.4|10055.6|10045.6|14
1634692330000|2021-10-20 01:12:10|10056.8|10046.8|10053.6|10043.6|10056.8|10046.8|10053.6|10043.6|13
1634692340000|2021-10-20 01:12:20|10054.8|10044.8|10054.4|10044.4|10054.8|10044.8|10051.5|10041.5|11
1634692350000|2021-10-20 01:12:30|10054.9|10044.9|10052.5|10042.5|10054.9|10044.9|10052.5|10042.5|12
1634692360000|2021-10-20 01:12:40|10052.1|10042.1|10050.3|10040.3|10052.1|10042.1|10048|10038|9
1634692370000|2021-10-20 01:12:50|10049.6|10039.6|10051.4|10041.4|10051.4|10041.4|10048.6|10038.6|8
1634692380000|2021-10-20 01:13:00|10050.9|10040.9|10052.1|10042.1|10052.1|10042.1|10049.6|10039.6|11
1634692390000|2021-10-20 01:13:10|10051.8|10041.8|10052.1|10042.1|10052.1|10042.1|10051.8|10041.8|8
1634692400000|2021-10-20 01:13:20|10052.6|10042.6|10052.6|10042.6|10052.6|10042.6|10052.4|10042.4|3
1634692420000|2021-10-20 01:13:40|10053.8|10043.8|10053.6|10043.6|10055.1|10045.1|10053.4|10043.4|10
1634692430000|2021-10-20 01:13:50|10053.1|10043.1|10054.5|10044.5|10054.5|10044.5|10052.6|10042.6|11
1634692440000|2021-10-20 01:14:00|10054.1|10044.1|10057.8|10047.8|10057.8|10047.8|10054.1|10044.1|6
1634692450000|2021-10-20 01:14:10|10057.5|10047.5|10056.6|10046.6|10057.5|10047.5|10056.6|10046.6|3
1634692460000|2021-10-20 01:14:20|10056.3|10046.3|10057.1|10047.1|10057.1|10047.1|10054.5|10044.5|6
1634692470000|2021-10-20 01:14:30|10059|10047.3|10059.8|10049.8|10059.8|10049.8|10057.8|10047.3|6
1634692480000|2021-10-20 01:14:40|10056.6|10046.6|10054.4|10044.4|10056.6|10046.6|10054|10044|6
1634692490000|2021-10-20 01:14:50|10054|10044|10054|10044|10054|10044|10054|10044|1
1634692500000|2021-10-20 01:15:00|10053.6|10043.6|10054.9|10044.9|10055.3|10045.3|10053.5|10043.5|8
1634692510000|2021-10-20 01:15:10|10056.1|10046.1|10055.1|10045.1|10056.5|10046.5|10054.9|10044.9|17
1634692520000|2021-10-20 01:15:20|10054.8|10044.8|10054.3|10044.3|10054.8|10044.8|10054.1|10044.1|7
1634692530000|2021-10-20 01:15:30|10054.6|10044.6|10054.6|10044.6|10054.6|10044.6|10054.6|10044.6|1
1634692550000|2021-10-20 01:15:50|10054.3|10044.3|10049|10039|10054.3|10044.3|10049|10039|11
1634692560000|2021-10-20 01:16:00|10048.4|10038.4|10046.6|10036.6|10048.4|10038.4|10044.1|10034.1|17
1634692570000|2021-10-20 01:16:10|10046.4|10036.4|10047.9|10037.9|10047.9|10037.9|10046.4|10036.4|8
1634692580000|2021-10-20 01:16:20|10046.6|10036.6|10048|10038|10048|10038|10046.6|10036.6|17
1634692590000|2021-10-20 01:16:30|10047.5|10037.5|10046.9|10036.9|10048.3|10038.3|10045.8|10035.8|13
1634692600000|2021-10-20 01:16:40|10047.6|10037.6|10048.4|10038.4|10048.4|10038.4|10047.1|10037.1|9
1634692610000|2021-10-20 01:16:50|10048.9|10038.9|10050.6|10040.6|10050.6|10040.6|10048.9|10038.9|11
1634692620000|2021-10-20 01:17:00|10049.3|10039.3|10049.4|10039.4|10050.8|10040.8|10048.5|10038.5|23
1634692630000|2021-10-20 01:17:10|10050.1|10040.1|10050.1|10040.1|10050.1|10040.1|10048.6|10038.6|14
1634692640000|2021-10-20 01:17:20|10049.9|10039.9|10050.1|10040.1|10050.1|10040.1|10049.9|10039.9|2
1634692650000|2021-10-20 01:17:30|10049.8|10039.8|10049.4|10039.4|10049.8|10039.8|10048.3|10038.3|4
1634692660000|2021-10-20 01:17:40|10048.3|10038.3|10049.4|10039.4|10049.6|10039.6|10048.3|10038.3|8
1634692670000|2021-10-20 01:17:50|10049.6|10039.6|10050.8|10040.8|10051|10041|10049.6|10039.6|4
1634692680000|2021-10-20 01:18:00|10051.1|10041.1|10052.8|10042.8|10052.8|10042.8|10051.1|10041.1|4
1634692690000|2021-10-20 01:18:10|10053.3|10043.3|10055.4|10045.4|10055.6|10045.6|10053.3|10043.3|6
1634692700000|2021-10-20 01:18:20|10054.5|10044.5|10053.8|10043.8|10054.5|10044.5|10053.8|10043.8|3
1634692710000|2021-10-20 01:18:30|10053|10043|10053|10043|10053.4|10043.4|10053|10043|3
1634692720000|2021-10-20 01:18:40|10052.8|10042.8|10051.6|10041.6|10052.8|10042.8|10051.6|10041.6|4
1634692730000|2021-10-20 01:18:50|10052.1|10042.1|10053.4|10043.4|10053.4|10043.4|10052.1|10042.1|2
1634692740000|2021-10-20 01:19:00|10053|10043|10052.8|10042.8|10053.8|10043.5|10052.1|10042.1|7
1634692750000|2021-10-20 01:19:10|10052.4|10042.4|10049.1|10039.1|10052.4|10042.4|10049.1|10039.1|9
1634692760000|2021-10-20 01:19:20|10049.5|10039.5|10048|10038|10049.5|10039.5|10048|10038|2
1634692770000|2021-10-20 01:19:30|10048.6|10038.6|10048|10038|10049.4|10039.4|10047.9|10037.9|7
1634692780000|2021-10-20 01:19:40|10049.4|10039.4|10048|10038|10049.4|10039.4|10047.9|10037.9|15
1634692790000|2021-10-20 01:19:50|10049.1|10039.1|10047.9|10037.9|10049.4|10039.4|10047.9|10037.9|5
1634692800000|2021-10-20 01:20:00|10048.6|10038.6|10048.6|10038.6|10049.1|10039.1|10048.6|10038.6|5
1634692810000|2021-10-20 01:20:10|10047.5|10037.5|10049.1|10039.1|10049.6|10039.6|10047.5|10037.5|13
1634692820000|2021-10-20 01:20:20|10048.9|10038.9|10049.3|10039.3|10049.9|10039.9|10048.1|10038.1|8
1634692830000|2021-10-20 01:20:30|10049.6|10039.6|10051.5|10041.5|10051.5|10041.5|10049.6|10039.6|4
1634692840000|2021-10-20 01:20:40|10051.1|10041.1|10051.5|10041.5|10051.9|10041.9|10050.5|10040.5|8
1634692850000|2021-10-20 01:20:50|10051.1|10041.1|10051|10041|10051.1|10041.1|10049.9|10039.9|6
1634692860000|2021-10-20 01:21:00|10050.6|10040.6|10052.9|10042.9|10052.9|10042.9|10050.6|10040.6|8
1634692870000|2021-10-20 01:21:10|10053.3|10043.3|10054.9|10044.9|10055.1|10045.1|10053.3|10043.3|7
1634692880000|2021-10-20 01:21:20|10054.6|10044.6|10054.6|10044.6|10054.6|10044.6|10054.4|10044.4|3
1634692890000|2021-10-20 01:21:30|10055.1|10045.1|10055|10045|10056.5|10046.5|10055|10045|4
1634692900000|2021-10-20 01:21:40|10054.4|10044.4|10054.4|10044.4|10054.4|10044.4|10054|10044|3
1634692910000|2021-10-20 01:21:50|10055.9|10045.9|10055|10045|10056.5|10046.5|10055|10045|12
1634692920000|2021-10-20 01:22:00|10055.9|10045.9|10059|10049|10059|10049|10055.9|10045.9|9
1634692930000|2021-10-20 01:22:10|10058.6|10048.6|10060.9|10050.9|10060.9|10050.9|10057.6|10047.6|10
1634692940000|2021-10-20 01:22:20|10061.3|10051.3|10062.9|10052.9|10064.1|10054.1|10061.3|10051.3|14
1634692950000|2021-10-20 01:22:30|10062.5|10052.5|10062.5|10052.5|10063.6|10053.6|10062.3|10052.3|5
1634692960000|2021-10-20 01:22:40|10062.1|10052.1|10061.1|10051.1|10062.4|10052.4|10060.5|10050.5|14
1634692970000|2021-10-20 01:22:50|10061.4|10051.4|10062.6|10052.6|10064.1|10054.1|10061.1|10051.1|16
1634692980000|2021-10-20 01:23:00|10063.6|10053.6|10065.5|10055.5|10065.8|10055.8|10062.6|10052.6|21
1634692990000|2021-10-20 01:23:10|10064.1|10054.1|10064|10054|10065|10055|10063.9|10053.9|14
1634693000000|2021-10-20 01:23:20|10064.3|10054.3|10064.1|10054.1|10064.8|10054.8|10064|10054|4
1634693010000|2021-10-20 01:23:30|10064.5|10054.5|10069|10059|10069|10059|10063.1|10053.1|19
1634693020000|2021-10-20 01:23:40|10069.1|10059.1|10069|10059|10070.8|10060.8|10069|10059|17
1634693030000|2021-10-20 01:23:50|10069.1|10059.1|10068.6|10058.6|10069.3|10059.3|10068|10058|14
1634693040000|2021-10-20 01:24:00|10069.6|10059.6|10070.3|10060.3|10070.3|10060.3|10069.6|10059.6|8
1634693050000|2021-10-20 01:24:10|10070.5|10060.5|10073.3|10063.3|10075.1|10065.1|10070.5|10060.5|13
1634693060000|2021-10-20 01:24:20|10073.5|10063.5|10072.6|10062.6|10074.1|10064.1|10072.6|10062.6|6
1634693070000|2021-10-20 01:24:30|10073.5|10063.5|10074.8|10064.8|10074.8|10064.8|10073.5|10063.5|6
1634693080000|2021-10-20 01:24:40|10074.1|10064.1|10072.6|10062.6|10074.1|10064.1|10072.6|10062.6|9
1634693090000|2021-10-20 01:24:50|10072.4|10062.4|10071.6|10061.6|10072.4|10062.4|10071.6|10061.6|4
1634693100000|2021-10-20 01:25:00|10071.4|10061.4|10072|10062|10072|10062|10071.4|10061.4|3
1634693110000|2021-10-20 01:25:10|10071.8|10061.8|10068.5|10058.5|10071.8|10061.8|10068.5|10058.5|8
1634693120000|2021-10-20 01:25:20|10068.9|10058.9|10067.9|10057.9|10068.9|10058.9|10067.6|10057.6|4
1634693130000|2021-10-20 01:25:30|10067.6|10057.6|10064.9|10054.9|10067.9|10057.9|10064.9|10054.9|8
1634693140000|2021-10-20 01:25:40|10065.1|10055.1|10066.3|10056.3|10066.3|10056.3|10065|10055|4
1634693150000|2021-10-20 01:25:50|10065.9|10055.9|10065.4|10055.4|10065.9|10055.9|10063.6|10053.6|9
1634693160000|2021-10-20 01:26:00|10064.4|10054.4|10066|10056|10066|10056|10064.3|10054.3|7
1634693170000|2021-10-20 01:26:10|10065.6|10055.6|10064.9|10054.9|10065.6|10055.6|10064.1|10054.1|3
1634693180000|2021-10-20 01:26:20|10064.5|10054.5|10069.6|10059.6|10069.6|10059.6|10064.5|10054.5|8
1634693190000|2021-10-20 01:26:30|10070.3|10060.3|10069.1|10059.1|10070.3|10060.3|10068.6|10058.6|7
1634693200000|2021-10-20 01:26:40|10068.9|10058.9|10068|10058|10068.9|10058.9|10066|10056|10
1634693210000|2021-10-20 01:26:50|10068.4|10058.4|10068.4|10058.4|10069|10059|10066|10056|9
1634693220000|2021-10-20 01:27:00|10068.1|10058.1|10069.4|10059.4|10070.1|10060.1|10068|10058|11
1634693230000|2021-10-20 01:27:10|10070.1|10060.1|10070|10060|10070.9|10060.9|10069.1|10059.1|14
1634693240000|2021-10-20 01:27:20|10070.3|10060.3|10066.9|10056.9|10070.3|10060.3|10066.9|10056.9|9
1634693250000|2021-10-20 01:27:30|10066.4|10056.4|10068.5|10058.5|10068.5|10058.5|10066.4|10056.4|5
1634693260000|2021-10-20 01:27:40|10069.1|10059.1|10072.6|10062.6|10072.6|10062.6|10069.1|10059.1|9
1634693270000|2021-10-20 01:27:50|10073.4|10063.4|10073.4|10063.4|10073.9|10063.9|10073|10063|4
1634693280000|2021-10-20 01:28:00|10072.9|10062.9|10074|10064|10074.3|10064.3|10072.9|10062.9|7
1634693290000|2021-10-20 01:28:10|10073.3|10063.3|10073.6|10063.6|10073.6|10063.6|10073.3|10063.3|2
1634693300000|2021-10-20 01:28:20|10073.1|10063.1|10072.9|10062.9|10073.1|10063.1|10072.6|10062.6|4
1634693320000|2021-10-20 01:28:40|10072.6|10062.6|10072.1|10062.1|10072.6|10062.6|10071.1|10061.1|9
1634693330000|2021-10-20 01:28:50|10071.9|10061.9|10070|10060|10071.9|10061.9|10070|10060|4
1634693340000|2021-10-20 01:29:00|10069.4|10059.4|10068.3|10058.3|10069.4|10059.4|10068.3|10058.3|3
1634693350000|2021-10-20 01:29:10|10067.6|10057.6|10067.4|10057.4|10067.6|10057.6|10067.4|10057.4|2
1634693370000|2021-10-20 01:29:30|10066.6|10056.6|10064.5|10054.5|10066.6|10056.6|10064.5|10054.5|4
1634693380000|2021-10-20 01:29:40|10063.9|10053.9|10064|10054|10064|10054|10063.3|10053.3|4
1634693390000|2021-10-20 01:29:50|10064.8|10054.8|10066.4|10056.4|10066.4|10056.4|10064.8|10054.8|6
1634693400000|2021-10-20 01:30:00|10065.5|10055.5|10066.5|10056.5|10067.1|10057.1|10065.1|10055.1|13
1634693410000|2021-10-20 01:30:10|10065.9|10055.9|10070.1|10060.1|10070.1|10060.1|10065|10055|12
1634693420000|2021-10-20 01:30:20|10071.1|10061.1|10068.8|10058.8|10071.4|10061.4|10068.4|10058.4|9
1634693430000|2021-10-20 01:30:30|10068.3|10058.3|10070.9|10060.9|10070.9|10060.9|10068.1|10058.1|12
1634693440000|2021-10-20 01:30:40|10070.6|10060.6|10069.3|10059.3|10070.9|10060.9|10069.3|10059.3|5
1634693450000|2021-10-20 01:30:50|10069.5|10059.5|10068.5|10058.5|10069.5|10059.5|10068.5|10058.5|5
1634693460000|2021-10-20 01:31:00|10068|10058|10064.4|10054.4|10068|10058|10064.4|10054.4|7
1634693470000|2021-10-20 01:31:10|10065.6|10055.6|10065.6|10055.6|10065.6|10055.6|10065.6|10055.6|1
1634693490000|2021-10-20 01:31:30|10065|10055|10062|10052|10065.3|10055.3|10062|10052|13
1634693500000|2021-10-20 01:31:40|10062.6|10052.6|10062.3|10052.3|10063.5|10053.5|10062.3|10052.3|7
1634693510000|2021-10-20 01:31:50|10061.3|10051.3|10058.3|10048.3|10061.3|10051.3|10057|10047|15
1634693520000|2021-10-20 01:32:00|10058.4|10048.4|10051.3|10041.3|10058.5|10048.5|10050.6|10040.6|15
1634693530000|2021-10-20 01:32:10|10050.3|10040.3|10050.9|10040.9|10051.9|10041.9|10049.9|10039.9|12
1634693540000|2021-10-20 01:32:20|10051.3|10041.3|10051.4|10041.4|10051.5|10041.5|10051|10041|4
1634693550000|2021-10-20 01:32:30|10051.1|10041.1|10049.9|10039.9|10051.4|10041.4|10049.9|10039.9|6
1634693560000|2021-10-20 01:32:40|10050.5|10040.5|10052.9|10042.9|10052.9|10042.9|10050.5|10040.5|5
1634693570000|2021-10-20 01:32:50|10053.3|10043.3|10051.5|10041.5|10053.5|10043.5|10051.5|10041.5|6
1634693580000|2021-10-20 01:33:00|10051.3|10041.3|10048.9|10038.9|10051.3|10041.3|10048.6|10038.6|7
1634693590000|2021-10-20 01:33:10|10048.4|10038.4|10042.6|10032.6|10048.4|10038.4|10042|10032|13
1634693600000|2021-10-20 01:33:20|10041.9|10031.9|10044.6|10034.6|10044.9|10034.9|10041.5|10031.5|14
1634693610000|2021-10-20 01:33:30|10045.4|10035.4|10046.1|10036.1|10048.1|10038.1|10045.4|10035.4|9
1634693620000|2021-10-20 01:33:40|10045.9|10035.9|10046.4|10036.4|10046.9|10036.9|10045.3|10035.3|12
1634693630000|2021-10-20 01:33:50|10045.1|10035.1|10044.6|10034.6|10045.9|10035.9|10043.9|10033.9|10
1634693640000|2021-10-20 01:34:00|10045.1|10035.1|10042.9|10032.9|10045.1|10035.1|10042.3|10032.3|23
1634693650000|2021-10-20 01:34:10|10044.3|10034.3|10039.9|10029.9|10044.3|10034.3|10039.4|10029.4|25
1634693660000|2021-10-20 01:34:20|10040.4|10030.4|10038.6|10028.6|10041.1|10031.1|10038.5|10028.5|23
1634693670000|2021-10-20 01:34:30|10039.6|10029.6|10033|10023|10039.6|10029.6|10031.6|10021.6|16
1634693680000|2021-10-20 01:34:40|10033.9|10023.9|10034.3|10024.3|10035|10025|10031.8|10021.8|25
1634693690000|2021-10-20 01:34:50|10034.4|10024.4|10036.4|10026.4|10037.3|10027.3|10034.4|10024.4|19
1634693700000|2021-10-20 01:35:00|10035.3|10025.3|10031.5|10021.5|10036.4|10026.4|10031.5|10021.5|23
1634693710000|2021-10-20 01:35:10|10031.3|10021.3|10032.4|10022.4|10032.4|10022.4|10029.5|10019.5|9
1634693720000|2021-10-20 01:35:20|10032|10022|10027.3|10017.3|10033.9|10023.9|10027.3|10017.3|25
1634693730000|2021-10-20 01:35:30|10031.5|10018.3|10022.5|10012.5|10031.5|10018.3|10022.5|10012.5|24
1634693740000|2021-10-20 01:35:40|10023.1|10013.1|10021.6|10011.6|10023.9|10013.9|10021.1|10011.1|26
1634693750000|2021-10-20 01:35:50|10021.9|10011.9|10018.4|10008.4|10022.3|10012.3|10018.4|10008.4|26
1634693760000|2021-10-20 01:36:00|10019.5|10009.5|10017.4|10007.4|10022|10012|10017.4|10007.4|26
1634693770000|2021-10-20 01:36:10|10018.8|10008.8|10020.3|10010.3|10021.5|10011.5|10017.8|10007.8|29
1634693780000|2021-10-20 01:36:20|10019.6|10009.6|10017.3|10007.3|10019.6|10009.6|10016.5|10006.5|25
1634693790000|2021-10-20 01:36:30|10017.5|10007.5|10016.6|10006.6|10017.5|10007.5|10013.6|10003.6|29
1634693800000|2021-10-20 01:36:40|10015.9|10005.9|10017.4|10007.4|10018.6|10008.6|10014.1|10004.1|25
1634693810000|2021-10-20 01:36:50|10016.6|10006.6|10016.4|10006.4|10017.4|10007.4|10015.4|10005.4|21
1634693820000|2021-10-20 01:37:00|10017.4|10007.4|10015.1|10005.1|10017.4|10007.4|10014.4|10004.4|19
1634693830000|2021-10-20 01:37:10|10016.3|10006.3|10018.5|10008.5|10019.3|10009.3|10015.1|10005.1|27
1634693840000|2021-10-20 01:37:20|10019.4|10009.4|10018.8|10008.8|10019.9|10009.9|10017.9|10007.9|16
1634693850000|2021-10-20 01:37:30|10021.9|10011.9|10021.1|10011.1|10021.9|10011.9|10020.1|10010.1|8
1634693860000|2021-10-20 01:37:40|10020.6|10010.6|10017.1|10007.1|10020.6|10010.6|10017.1|10007.1|16
1634693870000|2021-10-20 01:37:50|10016.8|10006.8|10016|10006|10017.9|10007.9|10016|10006|14
1634693880000|2021-10-20 01:38:00|10016.9|10006.9|10013.3|10003.3|10017|10007|10012.8|10002.8|22
1634693890000|2021-10-20 01:38:10|10013.9|10003.9|10015.6|10005.6|10015.6|10005.6|10012.5|10002.5|17
1634693900000|2021-10-20 01:38:20|10016.1|10006.1|10020.8|10010.8|10022.3|10012.3|10016.1|10006.1|17
1634693910000|2021-10-20 01:38:30|10020.4|10010.4|10017.8|10007.8|10020.4|10010.4|10017.8|10007.8|21
1634693920000|2021-10-20 01:38:40|10017|10007|10018.8|10008.8|10018.8|10008.8|10016|10006|9
1634693930000|2021-10-20 01:38:50|10019.4|10009.4|10020.6|10010.6|10020.6|10010.6|10019.4|10009.4|8
1634693940000|2021-10-20 01:39:00|10020.4|10010.4|10019.9|10009.9|10020.4|10010.4|10019.9|10009.9|4
1634693950000|2021-10-20 01:39:10|10020.4|10010.4|10022|10012|10022|10012|10020.4|10010.4|3
1634693960000|2021-10-20 01:39:20|10020.9|10010.9|10018.6|10008.6|10020.9|10010.9|10018.4|10008.4|9
1634693970000|2021-10-20 01:39:30|10019.5|10009.5|10013.5|10000.8|10019.5|10009.5|10013.5|10000.8|6
1634693980000|2021-10-20 01:39:40|10013.3|10001.3|10013.3|10001.3|10013.3|10001.5|10013.3|10001.3|3
1634693990000|2021-10-20 01:39:50|10010.8|10001.8|10011|10001|10011.3|10001.8|10010.5|10000.5|7
1634694000000|2021-10-20 01:40:00|10011.3|10001.3|10014.3|10004.3|10014.3|10004.3|10011|10001|8
1634694010000|2021-10-20 01:40:10|10015.5|10005.5|10017.3|10007.3|10017.6|10007.6|10015.5|10005.5|9
1634694020000|2021-10-20 01:40:20|10016.9|10006.9|10009.5|9999.5|10016.9|10006.9|10009.1|9999.1|7
1634694030000|2021-10-20 01:40:30|10009.3|9999.3|10008.9|9998.9|10009.3|9999.3|10008.9|9998.9|2
1634694040000|2021-10-20 01:40:40|10008.4|9998.4|9992.5|9982.5|10008.4|9998.4|9992.1|9982.1|18
1634694050000|2021-10-20 01:40:50|9993.4|9983.4|9991.8|9981.8|9993.6|9983.6|9991.3|9981.3|13
1634694060000|2021-10-20 01:41:00|9991.5|9981.5|9991|9981|9991.5|9981.5|9988.4|9978.4|15
1634694070000|2021-10-20 01:41:10|9990.8|9980.8|9991.8|9981.8|9992.9|9982.9|9988.9|9978.9|11
1634694080000|2021-10-20 01:41:20|9991.4|9981.4|9993.3|9983.3|9993.5|9983.5|9990|9980|10
1634694090000|2021-10-20 01:41:30|9992.5|9982.5|9993.1|9983.1|9994|9984|9992.5|9982.5|11
1634694100000|2021-10-20 01:41:40|9992.9|9982.9|9993.9|9983.9|9993.9|9983.9|9992.9|9982.9|3
1634694110000|2021-10-20 01:41:50|9994.1|9984.1|9997.8|9987.8|9998.1|9988.1|9994.1|9984.1|7
1634694120000|2021-10-20 01:42:00|9997|9987|9995.1|9985.1|9997|9987|9995.1|9985.1|8
1634694130000|2021-10-20 01:42:10|9994.9|9984.9|9995.9|9985.9|9996.1|9986.1|9994.9|9984.9|5
1634694140000|2021-10-20 01:42:20|9995.8|9985.8|9994.3|9984.3|9995.8|9985.8|9994.3|9984.3|4
1634694150000|2021-10-20 01:42:30|9995.3|9985.3|9995.9|9985.9|9996.1|9986.1|9995.3|9985.3|3
1634694160000|2021-10-20 01:42:40|9996.4|9986.4|9995.6|9985.6|9996.4|9986.4|9995.3|9985.3|5
1634694170000|2021-10-20 01:42:50|9995.9|9985.9|9996.6|9986.6|9997.1|9987.1|9995.9|9985.9|15
1634694180000|2021-10-20 01:43:00|9997|9987|9999.6|9989.6|10000|9990|9997|9987|7
1634694190000|2021-10-20 01:43:10|10000.4|9990.4|10002.6|9992.6|10003.1|9993.1|9999.5|9989.5|12
1634694200000|2021-10-20 01:43:20|10002.9|9992.9|10004.1|9994.1|10004.4|9994.4|10002|9992|16
1634694210000|2021-10-20 01:43:30|10003.8|9993.8|10005.3|9995.3|10006.6|9996.6|10003.8|9993.8|16
1634694220000|2021-10-20 01:43:40|10005|9995|10002.9|9992.9|10005.1|9995.1|10001.5|9991.5|18
1634694230000|2021-10-20 01:43:50|10002.5|9992.5|9999.6|9989.6|10002.5|9992.5|9999.1|9989.1|6
1634694240000|2021-10-20 01:44:00|9998.9|9988.9|9997.6|9987.6|9998.9|9988.9|9997.6|9987.6|5
1634694250000|2021-10-20 01:44:10|9998.1|9988.1|9999.3|9989.3|10000.1|9990.1|9998.1|9988.1|9
1634694260000|2021-10-20 01:44:20|9999.5|9989.5|10000.5|9990.5|10000.5|9990.5|9998.6|9988.6|10
1634694270000|2021-10-20 01:44:30|10001|9991|10003.9|9993.9|10003.9|9993.9|9999.8|9989.8|11
1634694280000|2021-10-20 01:44:40|10003.1|9993.1|10003.8|9993.8|10003.9|9993.9|10003.1|9993.1|4
1634694290000|2021-10-20 01:44:50|10003.4|9993.4|10003|9993|10003.8|9993.8|10002.6|9992.6|9
1634694300000|2021-10-20 01:45:00|10003.4|9993.4|10002|9992|10003.8|9993.8|10002|9992|12
1634694310000|2021-10-20 01:45:10|10002.3|9992.3|10014.3|10004.3|10014.8|10004.8|10002.3|9992.3|23
1634694320000|2021-10-20 01:45:20|10014.5|10004.5|10008.6|9998.6|10015.9|10005.9|10008.6|9998.6|19
1634694330000|2021-10-20 01:45:30|10009.8|9999.8|10008.6|9998.6|10010.3|10000.3|10008.6|9998.6|8
1634694340000|2021-10-20 01:45:40|10008|9998|10006|9996|10008|9998|10005.3|9995.3|11
1634694350000|2021-10-20 01:45:50|10006.5|9996.5|10002.5|9992.5|10006.5|9996.5|10002|9992|10
1634694360000|2021-10-20 01:46:00|10002.9|9992.9|10000.5|9990.5|10002.9|9992.9|10000.5|9990.5|6
1634694370000|2021-10-20 01:46:10|10000.1|9990.1|9999.6|9989.6|10001.4|9991.4|9999.1|9989.1|13
1634694380000|2021-10-20 01:46:20|9998.9|9988.9|9995.6|9985.6|9998.9|9988.9|9995.3|9985.3|7
1634694390000|2021-10-20 01:46:30|9995.9|9985.9|10000.1|9990.1|10000.1|9990.1|9995.9|9985.9|19
1634694400000|2021-10-20 01:46:40|9999.5|9989.5|10006.8|9996.8|10007.9|9997.9|9999.5|9989.5|24
1634694410000|2021-10-20 01:46:50|10007.5|9997.5|10002.8|9992.8|10007.9|9997.9|10002.8|9992.8|16
1634694420000|2021-10-20 01:47:00|10001.5|9991.5|10008.1|9998.1|10008.1|9998.1|9998.3|9988.3|25
1634694430000|2021-10-20 01:47:10|10006.8|9996.8|10007.4|9997.4|10008.5|9998.5|10006.8|9996.8|14
1634694440000|2021-10-20 01:47:20|10008|9998|10012|10002|10012|10002|10008|9998|21
1634694450000|2021-10-20 01:47:30|10012.3|10002.3|10012.3|10002.3|10014.1|10004.1|10011.5|10001.5|18
1634694460000|2021-10-20 01:47:40|10010.3|10000.3|10014.4|10004.4|10014.4|10004.4|10010.3|10000.3|22
1634694470000|2021-10-20 01:47:50|10014.1|10004.1|10014.5|10004.5|10015.8|10005.8|10013.3|10003.3|10
1634694480000|2021-10-20 01:48:00|10014.3|10004.3|10011.1|10001.1|10014.6|10004.6|10010.3|10000.3|20
1634694490000|2021-10-20 01:48:10|10011.4|10001.4|10015.1|10005.1|10015.4|10005.4|10011.4|10001.4|14
1634694500000|2021-10-20 01:48:20|10015.4|10005.4|10009.6|9999.6|10015.4|10005.4|10009.6|9999.6|8
1634694510000|2021-10-20 01:48:30|10008.9|9998.9|10010.6|10000.6|10011.8|10001.8|10008.9|9998.9|13
1634694520000|2021-10-20 01:48:40|10011.8|10001.8|10011|10001|10012.8|10002.8|10011|10001|10
1634694530000|2021-10-20 01:48:50|10011.4|10001.4|10009.8|9999.8|10011.4|10001.4|10009.3|9999.3|8
1634694540000|2021-10-20 01:49:00|10009.4|9999.4|10008.9|9998.9|10010.3|10000.3|10008.9|9998.9|6
1634694550000|2021-10-20 01:49:10|10009.3|9999.3|10012|10002|10012|10002|10008.5|9998.5|7
1634694560000|2021-10-20 01:49:20|10013.5|10003.5|10013.6|10003.6|10014.3|10004.3|10013|10003|8
1634694570000|2021-10-20 01:49:30|10011.5|10001.5|10015.9|10005.9|10016|10006|10011.5|10001.5|11
1634694580000|2021-10-20 01:49:40|10016.1|10006.1|10016.8|10006.8|10017|10007|10016|10006|9
1634694590000|2021-10-20 01:49:50|10017|10007|10017.1|10007.1|10017.5|10007.5|10017|10007|3
1634694600000|2021-10-20 01:50:00|10016.5|10006.5|10016.9|10006.9|10017.6|10007.6|10016.3|10006.3|7
1634694610000|2021-10-20 01:50:10|10016.6|10006.6|10016.6|10006.6|10017.1|10007.1|10014.5|10004.5|10
1634694620000|2021-10-20 01:50:20|10016.4|10006.4|10015.8|10005.8|10017.5|10007.5|10015.1|10005.1|14
1634694630000|2021-10-20 01:50:30|10015.1|10005.1|10015.1|10005.1|10016|10006|10014.5|10004.5|8
1634694640000|2021-10-20 01:50:40|10014.5|10004.5|10017.8|10007.8|10017.8|10007.8|10014.5|10004.5|13
1634694650000|2021-10-20 01:50:50|10018.1|10008.1|10020.4|10010.4|10020.4|10010.4|10018.1|10008.1|4
1634694660000|2021-10-20 01:51:00|10020.3|10010.3|10020.6|10010.6|10020.6|10010.6|10019.6|10009.6|6
1634694670000|2021-10-20 01:51:10|10021|10011|10018.4|10008.4|10021.6|10011.6|10017.1|10007.1|15
1634694680000|2021-10-20 01:51:20|10018.8|10008.8|10016|10006|10019.9|10009.9|10016|10006|10
1634694690000|2021-10-20 01:51:30|10016.4|10006.4|10014|10004|10016.4|10006.4|10013.3|10003.3|19
1634694700000|2021-10-20 01:51:40|10014.4|10004.4|10013.8|10003.8|10015.4|10005.4|10012.6|10002.6|15
1634694710000|2021-10-20 01:51:50|10012.9|10002.9|10015.4|10005.4|10015.4|10005.4|10010.4|10000.4|18
1634694720000|2021-10-20 01:52:00|10015.9|10005.9|10020.1|10010.1|10020.9|10010.9|10015.9|10005.9|12
1634694730000|2021-10-20 01:52:10|10020.6|10010.6|10020.4|10010.4|10022.1|10012.1|10018.4|10008.4|23
1634694740000|2021-10-20 01:52:20|10021.4|10011.4|10019.6|10009.6|10021.4|10011.4|10018.5|10008.5|14
1634694750000|2021-10-20 01:52:30|10020.8|10010.8|10020.1|10010.1|10021.4|10011.4|10019.6|10009.6|11
1634694760000|2021-10-20 01:52:40|10019.9|10009.9|10020.6|10010.6|10020.8|10010.8|10019.4|10009.4|14
1634694770000|2021-10-20 01:52:50|10018.6|10008.6|10019.9|10009.9|10020.9|10010.9|10018.6|10008.6|22
1634694780000|2021-10-20 01:53:00|10021.1|10011.1|10021|10011|10021.4|10011.4|10019.3|10009.3|25
1634694790000|2021-10-20 01:53:10|10020.1|10010.1|10021.8|10011.8|10023.4|10013.4|10020.1|10010.1|27
1634694800000|2021-10-20 01:53:20|10023.9|10013.9|10020.6|10010.6|10023.9|10013.9|10020.1|10010.1|20
1634694810000|2021-10-20 01:53:30|10021.4|10011.4|10020|10010|10022.3|10012.3|10018.6|10008.6|22
1634694820000|2021-10-20 01:53:40|10019.4|10009.4|10019.3|10009.3|10020.5|10010.5|10017.6|10007.6|15
1634694830000|2021-10-20 01:53:50|10018.8|10008.8|10018.9|10008.9|10018.9|10008.9|10016.3|10006.3|21
1634694840000|2021-10-20 01:54:00|10019.4|10009.4|10013.3|10003.3|10019.4|10009.4|10012.9|10002.9|14
1634694850000|2021-10-20 01:54:10|10011.8|10001.8|10018.1|10008.1|10018.8|10008.8|10011.8|10001.8|11
1634694860000|2021-10-20 01:54:20|10019.4|10009.4|10021.1|10011.1|10021.3|10011.3|10018.9|10008.9|9
1634694870000|2021-10-20 01:54:30|10022.4|10012.4|10021.9|10011.9|10023.8|10013.8|10021.9|10011.9|6
1634694880000|2021-10-20 01:54:40|10021.4|10011.4|10021.4|10011.4|10021.4|10011.4|10021.4|10011.4|1
1634694890000|2021-10-20 01:54:50|10021.6|10011.6|10023.4|10013.4|10023.4|10013.4|10021.6|10011.6|3
1634694900000|2021-10-20 01:55:00|10023.1|10013.1|10022.8|10012.8|10023.9|10013.9|10022.8|10012.8|10
1634694910000|2021-10-20 01:55:10|10022|10012|10021.5|10011.5|10022|10012|10021.4|10011.4|5
1634694920000|2021-10-20 01:55:20|10020.9|10010.9|10021.4|10011.4|10022.3|10012.3|10020.9|10010.9|7
1634694930000|2021-10-20 01:55:30|10021.1|10011.1|10015.6|10005.6|10021.1|10011.1|10015.6|10005.6|11
1634694940000|2021-10-20 01:55:40|10017.1|10007.1|10013.3|10003.3|10017.1|10007.1|10013.3|10003.3|9
1634694950000|2021-10-20 01:55:50|10014.1|10004.1|10012.8|10002.8|10014.1|10004.1|10011.5|10001.5|13
1634694960000|2021-10-20 01:56:00|10013|10003|10014.9|10004.9|10014.9|10004.9|10011.4|10001.4|17
1634694970000|2021-10-20 01:56:10|10013.5|10003.5|10013.9|10003.9|10014.6|10004.6|10013.1|10003.1|8
1634694980000|2021-10-20 01:56:20|10014.5|10004.5|10011.6|10001.6|10014.5|10004.5|10011.6|10001.6|17
1634694990000|2021-10-20 01:56:30|10011.9|10001.9|10011.5|10001.5|10013|10003|10011.1|10001.1|16
1634695000000|2021-10-20 01:56:40|10011.8|10001.8|10009.1|9999.1|10012.9|10002.9|10008.9|9998.9|14
1634695010000|2021-10-20 01:56:50|10010.1|10000.1|10004.3|9994.3|10010.1|10000.1|10004.3|9994.3|14
1634695020000|2021-10-20 01:57:00|10005.1|9995.1|10002.1|9992.1|10005.1|9995.1|10001.4|9991.4|20
1634695030000|2021-10-20 01:57:10|10001|9991|10004.6|9994.6|10004.6|9994.6|10001|9991|18
1634695040000|2021-10-20 01:57:20|10004.4|9994.4|10006.1|9996.1|10006.1|9996.1|10003.8|9993.8|23
1634695050000|2021-10-20 01:57:30|10005.9|9995.9|10004.4|9994.4|10005.9|9995.9|10004.4|9994.4|9
1634695060000|2021-10-20 01:57:40|10003.9|9993.9|9998.8|9988.8|10004.5|9994.5|9997.9|9987.9|25
1634695070000|2021-10-20 01:57:50|9998.3|9988.3|9994.1|9984.1|9999.1|9989.1|9994.1|9984.1|17
1634695080000|2021-10-20 01:58:00|9995.5|9985.5|9995.5|9985.5|9996.9|9986.9|9994|9984|16
1634695090000|2021-10-20 01:58:10|9996.6|9986.6|9999.4|9989.4|10001.3|9991.3|9996.5|9986.5|25
1634695100000|2021-10-20 01:58:20|9999.6|9989.6|9994.5|9984.5|9999.6|9989.6|9994.5|9984.5|18
1634695110000|2021-10-20 01:58:30|9994.1|9984.1|9995.9|9985.9|9995.9|9985.9|9992.1|9982.1|19
1634695120000|2021-10-20 01:58:40|9994.9|9984.9|9994.9|9984.9|9995.9|9985.9|9993.9|9983.9|15
1634695130000|2021-10-20 01:58:50|9995.9|9985.9|9995.6|9985.6|9995.9|9985.9|9993.8|9983.8|16
1634695140000|2021-10-20 01:59:00|9995.4|9985.4|9997.4|9987.4|9997.4|9987.4|9993|9983|17
1634695150000|2021-10-20 01:59:10|9997.1|9987.1|9996.6|9986.6|9997.6|9987.6|9996.6|9986.6|7
1634695160000|2021-10-20 01:59:20|9997.6|9987.6|9992.6|9982.6|9998.1|9988.1|9992.6|9982.6|18
1634695170000|2021-10-20 01:59:30|9993.8|9983.8|9992|9982|9993.8|9983.8|9991.3|9981.3|16
1634695180000|2021-10-20 01:59:40|9991.3|9981.3|9989.1|9979.1|9991.8|9981.8|9987.5|9977.5|14
1634695190000|2021-10-20 01:59:50|9989.6|9979.6|9989.1|9979.1|9990.8|9980.8|9987.5|9977.5|19
1634695200000|2021-10-20 02:00:00|9987.8|9977.8|9976|9963|9989.1|9979.1|9976|9963|21
1634695210000|2021-10-20 02:00:10|9974|9962.8|9971.9|9961.9|9974|9963.3|9970.6|9960.6|22
1634695220000|2021-10-20 02:00:20|9971.5|9961.5|9972.4|9962.4|9972.9|9962.9|9970.9|9960.9|19
1634695230000|2021-10-20 02:00:30|9972.9|9962.9|9975.4|9965.4|9979.1|9969.1|9972.4|9962.4|23
1634695240000|2021-10-20 02:00:40|9975.5|9965.5|9976.3|9966.3|9977.1|9967.1|9975.5|9965.5|12
1634695250000|2021-10-20 02:00:50|9976.6|9966.6|9978.6|9968.6|9978.6|9968.6|9975.5|9965.5|9
1634695260000|2021-10-20 02:01:00|9979|9969|9982.1|9972.1|9982.1|9972.1|9978.3|9968.3|11
1634695270000|2021-10-20 02:01:10|9982.9|9972.9|9984.5|9974.5|9984.5|9974.5|9981.9|9971.9|16
1634695280000|2021-10-20 02:01:20|9986.8|9976.8|9980.9|9970.9|9987.3|9977.3|9980.4|9970.4|19
1634695290000|2021-10-20 02:01:30|9983.4|9973.4|9980.9|9970.9|9983.4|9973.4|9980.9|9970.9|9
1634695300000|2021-10-20 02:01:40|9981.3|9971.3|9979.6|9969.6|9981.3|9971.3|9977.8|9967.8|12
1634695310000|2021-10-20 02:01:50|9979.9|9969.9|9982.4|9972.4|9982.8|9972.8|9979.9|9969.9|10
1634695320000|2021-10-20 02:02:00|9981.9|9971.9|9984.6|9974.6|9984.6|9974.6|9981.9|9971.9|7
1634695330000|2021-10-20 02:02:10|9984.3|9974.3|9987.1|9977.1|9987.3|9977.3|9984.3|9974.3|10
1634695340000|2021-10-20 02:02:20|9987.8|9977.8|9988.4|9978.4|9988.4|9978.4|9987.8|9977.8|7
1634695350000|2021-10-20 02:02:30|9987|9977|9990|9980|9990|9980|9987|9977|9
1634695360000|2021-10-20 02:02:40|9990.6|9980.6|9992.4|9982.4|9993|9983|9990.6|9980.6|9
1634695370000|2021-10-20 02:02:50|9992.1|9982.1|9991|9981|9992.6|9982.6|9991|9981|15
1634695380000|2021-10-20 02:03:00|9990.6|9980.6|9991.1|9981.1|9991.1|9981.1|9989.8|9979.8|8
1634695390000|2021-10-20 02:03:10|9990.6|9980.6|9991.4|9981.4|9991.4|9981.4|9989.9|9979.9|10
1634695400000|2021-10-20 02:03:20|9991.6|9981.6|9997.3|9987.3|9997.3|9987.3|9989.9|9979.9|18
1634695410000|2021-10-20 02:03:30|9998.3|9988.3|9996.3|9986.3|9998.6|9988.6|9995.1|9985.1|27
1634695420000|2021-10-20 02:03:40|9995.9|9985.9|9996.9|9986.9|9997.6|9987.6|9995.3|9985.3|18
1634695430000|2021-10-20 02:03:50|9996.3|9986.3|9994.9|9984.9|9996.3|9986.3|9993.9|9983.9|13
1634695440000|2021-10-20 02:04:00|9995.1|9985.1|9995.1|9985.1|9996.4|9986.4|9992.1|9982.1|25
1634695450000|2021-10-20 02:04:10|9994.9|9984.9|9998|9988|9998.5|9988.5|9994.6|9984.6|24
1634695460000|2021-10-20 02:04:20|9997.8|9987.8|9994.1|9984.1|9997.8|9987.8|9992.9|9982.9|14
1634695470000|2021-10-20 02:04:30|9994.5|9984.5|9995.6|9985.6|9997.6|9987.6|9993.6|9983.6|26
1634695480000|2021-10-20 02:04:40|9994.6|9984.6|9995.4|9985.4|9996.6|9986.6|9993|9983|21
1634695490000|2021-10-20 02:04:50|9996.1|9986.1|9992.5|9982.5|9996.1|9986.1|9991.9|9981.9|12
1634695500000|2021-10-20 02:05:00|9992.1|9982.1|9997.5|9987.5|9998.1|9988.1|9992.1|9982.1|19
1634695510000|2021-10-20 02:05:10|9997.3|9987.3|9996.9|9986.9|9997.3|9987.3|9996.4|9986.4|7
1634695520000|2021-10-20 02:05:20|9997.4|9987.4|9988.5|9978.5|9997.4|9987.4|9988.3|9978.3|18
1634695530000|2021-10-20 02:05:30|9988.1|9978.1|9987.1|9977.1|9988.1|9978.1|9986.8|9976.8|8
1634695540000|2021-10-20 02:05:40|9987|9977|9985.8|9975.8|9987.5|9977.5|9985.8|9975.8|8
1634695550000|2021-10-20 02:05:50|9985.5|9975.5|9985.5|9975.5|9986.4|9976.4|9984|9974|15
1634695560000|2021-10-20 02:06:00|9985.1|9975.1|9988.9|9978.9|9988.9|9978.9|9985|9975|24
1634695570000|2021-10-20 02:06:10|9988.6|9978.6|9990.4|9980.4|9991.6|9981.6|9987.8|9977.8|25
1634695580000|2021-10-20 02:06:20|9990|9980|9988.6|9978.6|9990.4|9980.4|9988.6|9978.6|8
1634695590000|2021-10-20 02:06:30|9988.9|9978.9|9992|9982|9992.6|9982.6|9988.9|9978.9|20
1634695600000|2021-10-20 02:06:40|9992.8|9982.8|9992.6|9982.6|9993.5|9983.5|9991.5|9981.5|19
1634695610000|2021-10-20 02:06:50|9991.6|9981.6|9991.5|9981.5|9993|9983|9991.5|9981.5|10
1634695620000|2021-10-20 02:07:00|9990.4|9980.4|9995|9985|9995.4|9985.4|9988.5|9978.5|25
1634695630000|2021-10-20 02:07:10|9994.6|9984.6|10003.8|9993.8|10003.8|9993.8|9994.4|9984.4|22
1634695640000|2021-10-20 02:07:20|10002.9|9992.9|10003.6|9993.6|10003.6|9993.6|10000.1|9990.1|22
1634695650000|2021-10-20 02:07:30|10002.4|9992.4|9995.3|9985.3|10002.8|9992.8|9994|9984|30
1634695660000|2021-10-20 02:07:40|9996|9986|9996|9986|9997|9987|9996|9986|9
1634695670000|2021-10-20 02:07:50|9996.9|9986.9|9997.6|9987.6|9998.4|9988.4|9996.3|9986.3|8
1634695680000|2021-10-20 02:08:00|9998.1|9988.1|9997.4|9987.4|9998.6|9988.6|9997.4|9987.4|7
1634695690000|2021-10-20 02:08:10|9997.6|9987.6|9993.1|9983.1|9997.6|9987.6|9993.1|9983.1|12
1634695700000|2021-10-20 02:08:20|9993.4|9983.4|9992|9982|9993.9|9983.9|9992|9982|6
1634695710000|2021-10-20 02:08:30|9991.8|9981.8|9985|9975|9991.8|9981.8|9985|9975|9
1634695720000|2021-10-20 02:08:40|9984.8|9974.8|9986.1|9976.1|9986.1|9976.1|9983|9973|7
1634695730000|2021-10-20 02:08:50|9986.4|9976.4|9992.5|9982.5|9994|9984|9986.4|9976.4|21
1634695740000|2021-10-20 02:09:00|9993.1|9983.1|9993.5|9983.5|9996.9|9986.9|9992.5|9982.5|20
1634695750000|2021-10-20 02:09:10|9993|9983|9996.5|9986.5|9998|9988|9992.6|9982.6|16
1634695760000|2021-10-20 02:09:20|9996.3|9986.3|9995.1|9985.1|9996.4|9986.4|9994.5|9984.5|20
1634695770000|2021-10-20 02:09:30|9994.8|9984.8|9991.1|9981.1|9994.8|9984.8|9991.1|9981.1|16
1634695780000|2021-10-20 02:09:40|9991.6|9981.6|9991.1|9981.1|9992.6|9982.6|9991.1|9981.1|5
1634695790000|2021-10-20 02:09:50|9991.6|9981.6|9987.5|9977.5|9991.6|9981.6|9987.5|9977.5|10
1634695800000|2021-10-20 02:10:00|9987.1|9977.1|9985.1|9975.1|9987.4|9977.4|9984|9974|12
1634695810000|2021-10-20 02:10:10|9985.8|9975.8|9984.1|9974.1|9985.8|9975.8|9984.1|9974.1|5
1634695820000|2021-10-20 02:10:20|9984.5|9974.5|9982.8|9972.8|9984.5|9974.5|9982.8|9972.8|5
1634695830000|2021-10-20 02:10:30|9981.6|9971.6|9981.1|9971.1|9981.6|9971.6|9980.6|9970.6|5
1634695840000|2021-10-20 02:10:40|9980.8|9970.8|9981.3|9971.3|9981.3|9971.3|9980.4|9970.4|3
1634695850000|2021-10-20 02:10:50|9981.5|9971.5|9981.9|9971.9|9981.9|9971.9|9978.3|9968.3|9
1634695860000|2021-10-20 02:11:00|9981|9971|9980.1|9970.1|9981.8|9971.8|9979.6|9969.6|11
1634695870000|2021-10-20 02:11:10|9980.5|9970.5|9979.8|9969.8|9980.5|9970.5|9978.9|9968.9|7
1634695880000|2021-10-20 02:11:20|9979|9969|9980.8|9970.8|9982.1|9972.1|9979|9969|9
1634695890000|2021-10-20 02:11:30|9981.3|9971.3|9980.6|9970.6|9983.1|9973.1|9980.6|9970.6|12
1634695900000|2021-10-20 02:11:40|9981|9971|9983.6|9973.6|9984.6|9974.6|9981|9971|11
1634695910000|2021-10-20 02:11:50|9984.6|9974.6|9986.8|9976.8|9986.8|9976.8|9984.3|9974.3|6
1634695920000|2021-10-20 02:12:00|9987.4|9977.4|9988.6|9978.6|9988.6|9978.6|9987|9977|13
1634695930000|2021-10-20 02:12:10|9989.9|9979.9|9994.5|9984.5|9994.5|9984.5|9989.9|9979.9|13
1634695940000|2021-10-20 02:12:20|9994.1|9984.1|9997|9987|9997.6|9987.6|9994.1|9984.1|17
1634695950000|2021-10-20 02:12:30|9997.3|9987.3|9999.5|9989.5|9999.5|9989.5|9996.6|9986.6|13
1634695960000|2021-10-20 02:12:40|9998.6|9988.6|9998.9|9988.9|10000.1|9990.1|9998.6|9988.6|7
1634695970000|2021-10-20 02:12:50|10000.1|9990.1|9997.4|9987.4|10000.1|9990.1|9996.9|9986.9|15
1634695980000|2021-10-20 02:13:00|9996.9|9986.9|9995.1|9985.1|9996.9|9986.9|9992.6|9982.6|17
1634695990000|2021-10-20 02:13:10|9994.6|9984.6|9995.3|9985.3|9995.6|9985.6|9994|9984|9
1634696000000|2021-10-20 02:13:20|9995.6|9985.6|9993.1|9983.1|9996.1|9986.1|9991.4|9981.4|11
1634696010000|2021-10-20 02:13:30|9992.3|9982.3|9993|9983|9993|9983|9992.3|9982.3|3
1634696020000|2021-10-20 02:13:40|9992.5|9982.5|9992.3|9982.3|9992.9|9982.9|9992.1|9982.1|4
1634696030000|2021-10-20 02:13:50|9992.9|9982.9|9992.1|9982.1|9993.3|9983.3|9992.1|9982.1|4
1634696040000|2021-10-20 02:14:00|9991.6|9981.6|9991.4|9981.4|9991.8|9981.8|9989.3|9979.3|8
1634696050000|2021-10-20 02:14:10|9991.6|9981.6|9991.8|9981.8|9991.8|9981.8|9989.5|9979.5|5
1634696060000|2021-10-20 02:14:20|9992.1|9982.1|9993.5|9983.5|9993.5|9983.5|9992.1|9982.1|3
1634696070000|2021-10-20 02:14:30|9994|9984|9994.4|9984.4|9994.8|9984.8|9994|9984|3
1634696080000|2021-10-20 02:14:40|9994.9|9984.9|9994.9|9984.9|9994.9|9984.9|9994.9|9984.9|1
1634696090000|2021-10-20 02:14:50|9995|9985|9996.1|9986.1|9997.4|9987.4|9993.5|9983.5|11
1634696100000|2021-10-20 02:15:00|9996.8|9986.8|9995.5|9985.5|9996.8|9986.8|9995.5|9985.5|9
1634696110000|2021-10-20 02:15:10|9996.5|9986.5|9994|9984|9996.5|9986.5|9994|9984|5
1634696120000|2021-10-20 02:15:20|9994.6|9984.6|9993.5|9983.5|9994.6|9984.6|9993.4|9983.4|4
1634696130000|2021-10-20 02:15:30|9992.3|9982.3|9992|9982|9992.3|9982.3|9992|9982|2
1634696140000|2021-10-20 02:15:40|9993|9983|9993|9983|9993|9983|9993|9983|1
1634696170000|2021-10-20 02:16:10|9992.5|9982.5|9990.4|9980.4|9992.5|9982.5|9990.4|9980.4|2
1634696180000|2021-10-20 02:16:20|9991.1|9981.1|9992.4|9982.4|9992.4|9982.4|9991.1|9981.1|3
1634696200000|2021-10-20 02:16:40|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|1
1634696210000|2021-10-20 02:16:50|9992.4|9982.4|9992.4|9982.4|9992.4|9982.4|9992.4|9982.4|1
1634696220000|2021-10-20 02:17:00|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|1
1634696230000|2021-10-20 02:17:10|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|1
1634696240000|2021-10-20 02:17:20|9992.5|9982.5|9991|9981|9992.5|9982.5|9990.4|9980.4|3
1634696250000|2021-10-20 02:17:30|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|9991.3|9981.3|1
1634696260000|2021-10-20 02:17:40|9991|9981|9991|9981|9991|9981|9991|9981|1
1634696280000|2021-10-20 02:18:00|9991.4|9981.4|9992.9|9982.9|9992.9|9982.9|9991.4|9981.4|4
1634696290000|2021-10-20 02:18:10|9992.6|9982.6|9992.5|9982.5|9993.1|9983.1|9991.9|9981.9|7
1634696300000|2021-10-20 02:18:20|9992.1|9982.1|9992.4|9982.4|9992.9|9982.9|9992.1|9982.1|6
1634696310000|2021-10-20 02:18:30|9992|9982|9992.5|9982.5|9992.5|9982.5|9992|9982|2
1634696320000|2021-10-20 02:18:40|9992.9|9982.9|9993.1|9983.1|9993.1|9983.1|9992.5|9982.5|4
1634696330000|2021-10-20 02:18:50|9993.6|9983.6|9993.1|9983.1|9993.6|9983.6|9993.1|9983.1|2
1634696340000|2021-10-20 02:19:00|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|1
1634696360000|2021-10-20 02:19:20|9996.5|9983.3|9991.3|9981.3|9996.5|9984.5|9991.3|9981.3|4
1634696370000|2021-10-20 02:19:30|9991.9|9981.9|9993.4|9983.4|9993.4|9983.4|9991.6|9981.6|4
1634696390000|2021-10-20 02:19:50|9993.6|9983.6|9994|9984|9994.8|9984.8|9993.6|9983.6|4
1634696400000|2021-10-20 02:20:00|9994.6|9984.6|9994.4|9984.4|9994.6|9984.6|9994.4|9984.4|2
1634696430000|2021-10-20 02:20:30|9994.6|9984.6|9994.6|9984.6|9994.6|9984.6|9994.6|9984.6|1
1634696440000|2021-10-20 02:20:40|9995.1|9985.1|9995.9|9985.9|9995.9|9985.9|9994.5|9984.5|4
1634696450000|2021-10-20 02:20:50|9996.1|9986.1|9996.4|9986.4|9997.3|9986.8|9995.4|9985.4|5
1634696460000|2021-10-20 02:21:00|9996.1|9986.1|9997.6|9987.6|9997.6|9987.6|9996.1|9986.1|4
1634696470000|2021-10-20 02:21:10|9998|9988|9997.3|9987.3|9998|9988|9997.3|9987.3|5
1634696480000|2021-10-20 02:21:20|9998|9988|9998.8|9988.8|9998.8|9988.8|9998|9988|3
1634696490000|2021-10-20 02:21:30|9998.4|9988.4|9996.1|9986.1|9998.9|9988.9|9995.6|9985.6|7
1634696500000|2021-10-20 02:21:40|9996.4|9986.4|9995.6|9985.6|9996.4|9986.4|9995.6|9985.6|2
1634696510000|2021-10-20 02:21:50|9995.9|9985.9|9995.5|9985.5|9995.9|9985.9|9995.4|9985.4|3
1634696520000|2021-10-20 02:22:00|9994.6|9984.6|9993.1|9983.1|9994.8|9984.8|9993.1|9983.1|7
1634696530000|2021-10-20 02:22:10|9992.9|9982.9|9993.8|9983.8|9993.8|9983.8|9992.9|9982.9|3
1634696540000|2021-10-20 02:22:20|9994.4|9984.4|9994.3|9984.3|9994.4|9984.4|9993.9|9983.9|3
1634696550000|2021-10-20 02:22:30|9993.9|9983.9|9993.9|9983.9|9993.9|9983.9|9993.9|9983.9|1
1634696560000|2021-10-20 02:22:40|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|1
1634696610000|2021-10-20 02:23:30|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|1
1634696630000|2021-10-20 02:23:50|9993|9983|9992.9|9982.9|9993.4|9983.4|9992.9|9982.9|3
1634696640000|2021-10-20 02:24:00|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|1
1634696660000|2021-10-20 02:24:20|9991.9|9981.9|9992.4|9982.4|9992.4|9982.4|9991.9|9981.9|2
1634696680000|2021-10-20 02:24:40|9993|9983|9996.9|9986.9|9996.9|9986.9|9993|9983|2
1634696690000|2021-10-20 02:24:50|9997.1|9987.1|9996.5|9986.5|9997.3|9987.3|9996.4|9986.4|5
1634696710000|2021-10-20 02:25:10|9996.6|9986.6|9993.1|9983.1|9996.6|9986.6|9993.1|9983.1|7
1634696720000|2021-10-20 02:25:20|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|9993.1|9983.1|5
1634696740000|2021-10-20 02:25:40|9993.4|9983.4|9993.1|9983.1|9993.6|9983.6|9993.1|9983.1|4
1634696750000|2021-10-20 02:25:50|9992.6|9982.6|9992.6|9982.6|9993|9983|9992.6|9982.6|3
1634696760000|2021-10-20 02:26:00|9993.4|9983.4|9992.8|9982.8|9993.4|9983.4|9992.8|9982.8|2
1634696780000|2021-10-20 02:26:20|9992.3|9982.3|9992.6|9982.6|9992.6|9982.6|9992.3|9982.3|2
1634696800000|2021-10-20 02:26:40|9993.4|9983.4|9993.6|9983.6|9993.6|9983.6|9993.1|9983.1|3
1634696820000|2021-10-20 02:27:00|9993.1|9983.1|9993.6|9983.6|9993.6|9983.6|9993.1|9983.1|2
1634696830000|2021-10-20 02:27:10|9993.1|9983.1|9993.1|9983.1|9993.6|9983.6|9993.1|9983.1|3
1634696840000|2021-10-20 02:27:20|9993.6|9983.6|9994.3|9984.3|9994.3|9984.3|9993.6|9983.6|3
1634696850000|2021-10-20 02:27:30|9995.3|9985.3|9994.8|9984.8|9995.3|9985.3|9994.8|9984.8|2
1634696860000|2021-10-20 02:27:40|9994.3|9984.3|9994.6|9984.6|9994.9|9984.9|9994.3|9984.3|3
1634696880000|2021-10-20 02:28:00|9994.4|9984.4|9993.6|9983.6|9994.4|9984.4|9993.6|9983.6|5
1634696890000|2021-10-20 02:28:10|9993.9|9983.9|9993.6|9983.6|9993.9|9983.9|9993.6|9983.6|2
1634696910000|2021-10-20 02:28:30|9994.4|9984.4|9994.1|9984.1|9994.4|9984.4|9994.1|9984.1|2
1634696920000|2021-10-20 02:28:40|9994.9|9984.9|9995.1|9985.1|9995.1|9985.1|9994.9|9984.9|2
1634696930000|2021-10-20 02:28:50|9995.4|9985.4|9995.4|9985.4|9995.4|9985.4|9995.4|9985.4|1
1634696940000|2021-10-20 02:29:00|9995.6|9985.6|9996.4|9986.4|9996.4|9986.4|9995.6|9985.6|2
1634696950000|2021-10-20 02:29:10|9996.9|9986.9|9997.8|9987.8|9998|9988|9996.9|9986.9|7
1634696960000|2021-10-20 02:29:20|9997.3|9987.3|9996.9|9986.9|9997.3|9987.3|9996.4|9986.4|5
1634696970000|2021-10-20 02:29:30|9996.4|9986.4|9994.3|9984.3|9996.4|9986.4|9994.3|9984.3|7
1634696980000|2021-10-20 02:29:40|9994.9|9984.9|9995|9985|9995.6|9985.6|9994.6|9984.6|4
1634696990000|2021-10-20 02:29:50|9994.6|9984.6|9994.1|9984.1|9995|9985|9994.1|9984.1|4
1634697000000|2021-10-20 02:30:00|9993.3|9983.3|9994.8|9984.8|9994.8|9984.8|9992.8|9982.8|11
1634697010000|2021-10-20 02:30:10|9995.3|9985.3|9997.6|9987.6|9999.3|9989.3|9995.3|9985.3|14
1634697020000|2021-10-20 02:30:20|9997.1|9987.1|9993.6|9983.6|9997.1|9987.1|9993.6|9983.6|18
1634697030000|2021-10-20 02:30:30|9993.1|9983.1|9992.1|9982.1|9993.1|9983.1|9992.1|9982.1|6
1634697040000|2021-10-20 02:30:40|9992.6|9982.6|9990.9|9980.9|9992.6|9982.6|9990.1|9980.1|8
1634697050000|2021-10-20 02:30:50|9990.6|9980.6|9992.1|9982.1|9992.1|9982.1|9990.6|9980.6|5
1634697060000|2021-10-20 02:31:00|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|9992.5|9982.5|1
1634697070000|2021-10-20 02:31:10|9992.9|9982.9|9993.4|9983.4|9993.4|9983.4|9992.9|9982.9|2
1634697080000|2021-10-20 02:31:20|9994|9984|9994|9984|9994|9984|9994|9984|1
1634697090000|2021-10-20 02:31:30|9993.8|9983.8|9992.6|9982.6|9993.8|9983.8|9992.6|9982.6|3
1634697100000|2021-10-20 02:31:40|9992.3|9982.3|9993.1|9983.1|9993.4|9983.4|9991.8|9981.8|9
1634697110000|2021-10-20 02:31:50|9992.6|9982.6|9992.1|9982.1|9992.9|9982.9|9992.1|9982.1|7
1634697120000|2021-10-20 02:32:00|9991.6|9981.6|9990.5|9980.5|9991.6|9981.6|9989.8|9979.8|11
1634697130000|2021-10-20 02:32:10|9990.3|9980.3|9990.5|9980.5|9990.9|9980.9|9989.5|9979.5|6
1634697140000|2021-10-20 02:32:20|9990.6|9980.6|9988|9978|9990.8|9980.8|9988|9978|9
1634697150000|2021-10-20 02:32:30|9987.5|9977.5|9987.3|9977.3|9987.5|9977.5|9986.3|9976.3|7
1634697160000|2021-10-20 02:32:40|9987.5|9977.5|9986.6|9976.6|9987.8|9977.8|9986.6|9976.6|8
1634697170000|2021-10-20 02:32:50|9986.1|9976.1|9983|9973|9986.6|9976.6|9982.6|9972.6|7
1634697180000|2021-10-20 02:33:00|9982.5|9972.5|9982.4|9972.4|9982.9|9972.9|9981.9|9971.9|5
1634697190000|2021-10-20 02:33:10|9982.9|9972.9|9983.9|9973.9|9983.9|9973.9|9982.9|9972.9|3
1634697200000|2021-10-20 02:33:20|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|1
1634697220000|2021-10-20 02:33:40|9981.9|9971.9|9982.4|9972.4|9982.6|9972.6|9981.9|9971.9|3
1634697240000|2021-10-20 02:34:00|9982.6|9972.6|9982.4|9972.4|9982.6|9972.6|9982.4|9972.4|2
1634697250000|2021-10-20 02:34:10|9981.9|9971.9|9977.1|9967.1|9981.9|9971.9|9975.8|9965.8|14
1634697260000|2021-10-20 02:34:20|9976.5|9966.5|9975.1|9965.1|9976.5|9966.5|9975.1|9965.1|4
1634697270000|2021-10-20 02:34:30|9974.6|9964.6|9969.5|9959.5|9974.6|9964.6|9969.5|9959.5|6
1634697280000|2021-10-20 02:34:40|9970.6|9960.6|9967.6|9957.6|9970.6|9960.6|9967.6|9957.6|11
1634697290000|2021-10-20 02:34:50|9966.8|9956.8|9967.3|9957.3|9967.3|9957.3|9966.3|9956.3|6
1634697300000|2021-10-20 02:35:00|9967.5|9957.5|9962.4|9952.4|9967.6|9957.6|9962.1|9952.1|9
1634697310000|2021-10-20 02:35:10|9962.8|9952.8|9963.4|9953.4|9964.5|9954.5|9962.8|9952.8|8
1634697320000|2021-10-20 02:35:20|9962.9|9952.9|9965.4|9955.4|9965.4|9955.4|9962.9|9952.9|9
1634697330000|2021-10-20 02:35:30|9965.9|9955.9|9969.3|9959.3|9970.4|9960.4|9965.9|9955.9|13
1634697340000|2021-10-20 02:35:40|9969.6|9959.6|9972.8|9962.8|9974|9964|9969.6|9959.6|16
1634697350000|2021-10-20 02:35:50|9972.3|9962.3|9972|9962|9972.6|9962.6|9971.3|9961.3|13
1634697360000|2021-10-20 02:36:00|9973.3|9963.3|9973.1|9963.1|9973.6|9963.6|9972.9|9962.9|8
1634697370000|2021-10-20 02:36:10|9972.4|9962.4|9965.4|9955.4|9972.9|9962.9|9965.4|9955.4|15
1634697380000|2021-10-20 02:36:20|9965.6|9955.6|9967.4|9957.4|9968.6|9958.6|9965.6|9955.6|20
1634697390000|2021-10-20 02:36:30|9967.9|9957.9|9966.5|9956.5|9968|9958|9964.6|9954.6|16
1634697400000|2021-10-20 02:36:40|9965|9955|9963.6|9953.6|9966.4|9956.4|9963.6|9953.6|13
1634697410000|2021-10-20 02:36:50|9963.9|9953.9|9963.9|9953.9|9963.9|9953.9|9963.9|9953.9|1
1634697420000|2021-10-20 02:37:00|9964.1|9954.1|9963.6|9953.6|9965.4|9955.4|9963.6|9953.6|8
1634697430000|2021-10-20 02:37:10|9963.1|9953.1|9962|9952|9963.1|9953.1|9961.1|9951.1|6
1634697440000|2021-10-20 02:37:20|9962.4|9952.4|9962.9|9952.9|9962.9|9952.9|9960.9|9950.9|17
1634697450000|2021-10-20 02:37:30|9963.4|9953.4|9963.4|9953.4|9963.4|9953.4|9962.9|9952.9|4
1634697460000|2021-10-20 02:37:40|9962.9|9952.9|9967.1|9957.1|9967.6|9957.6|9962.9|9952.9|16
1634697470000|2021-10-20 02:37:50|9966.5|9956.5|9968.1|9958.1|9970.1|9960.1|9966.5|9956.5|13
1634697480000|2021-10-20 02:38:00|9967.4|9957.4|9968.3|9958.3|9969.6|9959.6|9967.4|9957.4|9
1634697490000|2021-10-20 02:38:10|9967.1|9957.1|9969.3|9959.3|9969.3|9959.3|9967.1|9957.1|9
1634697500000|2021-10-20 02:38:20|9969.8|9959.8|9972.4|9962.4|9972.4|9962.4|9969.8|9959.8|9
1634697510000|2021-10-20 02:38:30|9972.6|9962.6|9975|9965|9975|9965|9972.4|9962.4|7
1634697520000|2021-10-20 02:38:40|9975.4|9965.4|9975.9|9965.9|9976.1|9966.1|9975.1|9965.1|11
1634697530000|2021-10-20 02:38:50|9973.9|9963.9|9970.3|9960.3|9973.9|9963.9|9970.3|9960.3|7
1634697540000|2021-10-20 02:39:00|9969.9|9959.9|9970.1|9960.1|9970.1|9960.1|9969.9|9959.9|2
1634697550000|2021-10-20 02:39:10|9969.6|9959.6|9969.6|9959.6|9969.6|9959.6|9969.6|9959.6|1
1634697570000|2021-10-20 02:39:30|9970.3|9960.3|9972.8|9962.8|9974.6|9964.6|9970.3|9960.3|21
1634697580000|2021-10-20 02:39:40|9972.5|9962.5|9971.1|9961.1|9972.5|9962.5|9969.9|9959.9|18
1634697590000|2021-10-20 02:39:50|9971.5|9961.5|9970.4|9960.4|9971.5|9961.5|9970.4|9960.4|8
1634697600000|2021-10-20 02:40:00|9969.9|9959.9|9970.3|9960.3|9970.3|9960.3|9969.4|9959.4|8
1634697610000|2021-10-20 02:40:10|9969.9|9959.9|9969.8|9959.8|9969.9|9959.9|9969.4|9959.4|3
1634697620000|2021-10-20 02:40:20|9970.3|9960.3|9971.6|9961.6|9971.6|9961.6|9970.3|9960.3|8
1634697630000|2021-10-20 02:40:30|9971|9961|9974|9964|9974|9964|9970.4|9960.4|13
1634697640000|2021-10-20 02:40:40|9973.5|9963.5|9969.3|9959.3|9973.5|9963.5|9967.9|9957.9|13
1634697650000|2021-10-20 02:40:50|9969|9959|9970.1|9960.1|9970.5|9960.5|9967.4|9957.4|11
1634697660000|2021-10-20 02:41:00|9970.6|9960.6|9970.9|9960.9|9971.4|9961.4|9970.3|9960.3|11
1634697670000|2021-10-20 02:41:10|9971.4|9961.4|9967.1|9957.1|9971.4|9961.4|9966.8|9956.8|9
1634697680000|2021-10-20 02:41:20|9967.4|9957.4|9964.6|9954.6|9967.4|9957.4|9963.9|9953.9|9
1634697690000|2021-10-20 02:41:30|9964|9954|9965|9955|9965.4|9955.4|9964|9954|10
1634697700000|2021-10-20 02:41:40|9964.5|9954.5|9962.4|9952.4|9964.5|9954.5|9962|9952|11
1634697710000|2021-10-20 02:41:50|9962.6|9952.6|9962.1|9952.1|9963.1|9953.1|9962|9952|7
1634697720000|2021-10-20 02:42:00|9961.4|9951.4|9958.8|9948.8|9962|9952|9958.3|9948.3|11
1634697730000|2021-10-20 02:42:10|9958.3|9948.3|9957.5|9947.5|9958.8|9948.8|9956.8|9946.8|13
1634697740000|2021-10-20 02:42:20|9957|9947|9956.3|9946.3|9957|9947|9956|9946|8
1634697750000|2021-10-20 02:42:30|9956.6|9946.6|9956.3|9946.3|9957.8|9947.8|9956.3|9946.3|8
1634697760000|2021-10-20 02:42:40|9955.8|9945.8|9952.1|9942.1|9956.3|9946.3|9951.8|9941.8|6
1634697770000|2021-10-20 02:42:50|9952.6|9942.6|9955.1|9945.1|9955.4|9945.4|9952.6|9942.6|5
1634697780000|2021-10-20 02:43:00|9955.9|9945.9|9958.1|9948.1|9958.5|9948.5|9955.9|9945.9|7
1634697790000|2021-10-20 02:43:10|9957.4|9947.4|9956.8|9946.8|9957.4|9947.4|9956.8|9946.8|2
1634697800000|2021-10-20 02:43:20|9956.3|9946.3|9954.4|9944.4|9956.3|9946.3|9954.1|9944.1|9
1634697810000|2021-10-20 02:43:30|9954.1|9944.1|9949.4|9939.4|9954.1|9944.1|9949.4|9939.4|4
1634697820000|2021-10-20 02:43:40|9948|9938|9940.1|9930.1|9948|9938|9940|9930|13
1634697830000|2021-10-20 02:43:50|9940.4|9930.4|9942.8|9932.8|9943.3|9933.3|9940.4|9930.4|9
1634697840000|2021-10-20 02:44:00|9941.9|9931.9|9940.4|9930.4|9942|9932|9939.5|9929.5|11
1634697850000|2021-10-20 02:44:10|9940.9|9930.9|9940.9|9930.9|9942.8|9932.8|9940.5|9930.5|11
1634697860000|2021-10-20 02:44:20|9940.6|9930.6|9945.6|9935.6|9948|9938|9940.6|9930.6|16
1634697870000|2021-10-20 02:44:30|9945.1|9935.1|9935.6|9925.6|9945.1|9935.1|9932.5|9922.5|24
1634697880000|2021-10-20 02:44:40|9935.5|9925.5|9936.3|9926.3|9938.1|9928.1|9935.4|9925.4|17
1634697890000|2021-10-20 02:44:50|9936.6|9926.6|9943.9|9933.9|9944.4|9934.4|9936.4|9926.4|16
1634697900000|2021-10-20 02:45:00|9944.3|9934.3|9933.5|9923.5|9944.3|9934.3|9931.6|9921.6|18
1634697910000|2021-10-20 02:45:10|9933.9|9923.9|9932.8|9922.8|9936.6|9926.6|9932.8|9922.8|17
1634697920000|2021-10-20 02:45:20|9932.3|9922.3|9932.9|9922.9|9934.6|9924.6|9932.3|9922.3|11
1634697930000|2021-10-20 02:45:30|9933.6|9923.6|9932|9922|9933.6|9923.6|9930.5|9920.5|15
1634697940000|2021-10-20 02:45:40|9933.1|9923.1|9928.6|9918.6|9933.1|9923.1|9928.6|9918.6|13
1634697950000|2021-10-20 02:45:50|9928.4|9918.4|9929.6|9919.6|9932.6|9922.6|9927.6|9917.6|18
1634697960000|2021-10-20 02:46:00|9930|9920|9936|9926|9936.9|9926.9|9930|9920|19
1634697970000|2021-10-20 02:46:10|9936.9|9926.9|9936.5|9926.5|9937.6|9927.6|9936.5|9926.5|4
1634697980000|2021-10-20 02:46:20|9937|9927|9935.8|9925.8|9938.3|9928.3|9935.8|9925.8|8
1634697990000|2021-10-20 02:46:30|9935.3|9925.3|9937.1|9927.1|9937.8|9927.8|9935.3|9925.3|6
1634698000000|2021-10-20 02:46:40|9936.8|9926.8|9932.9|9922.9|9937.4|9927.4|9932.9|9922.9|12
1634698010000|2021-10-20 02:46:50|9932|9922|9929.6|9919.6|9932.9|9922.9|9929.3|9919.3|12
1634698020000|2021-10-20 02:47:00|9929.1|9919.1|9931.1|9921.1|9931.1|9921.1|9928.5|9918.5|10
1634698030000|2021-10-20 02:47:10|9930.9|9920.9|9927|9917|9930.9|9920.9|9927|9917|13
1634698040000|2021-10-20 02:47:20|9926.5|9916.5|9921.6|9911.6|9926.5|9916.5|9921.6|9911.6|13
1634698050000|2021-10-20 02:47:30|9921.1|9911.1|9917.1|9907.1|9921.1|9911.1|9917.1|9907.1|8
1634698060000|2021-10-20 02:47:40|9915.9|9905.9|9915.9|9905.9|9916.6|9906.6|9915.4|9905.4|11
1634698070000|2021-10-20 02:47:50|9915.6|9905.6|9912.5|9902.5|9915.9|9905.9|9912.4|9902.4|10
1634698080000|2021-10-20 02:48:00|9913.4|9903.4|9920|9910|9920.4|9910.4|9913.4|9903.4|20
1634698090000|2021-10-20 02:48:10|9920.4|9910.4|9920.4|9910.4|9923.6|9913.6|9920.4|9910.4|10
1634698100000|2021-10-20 02:48:20|9919.9|9909.9|9924|9914|9924.1|9914.1|9917.5|9907.5|17
1634698110000|2021-10-20 02:48:30|9924.1|9914.1|9924.1|9914.1|9929|9919|9922.8|9912.8|20
1634698120000|2021-10-20 02:48:40|9923.6|9913.6|9928|9918|9928.6|9918.6|9923.6|9913.6|9
1634698130000|2021-10-20 02:48:50|9928.1|9918.1|9923.9|9913.9|9928.1|9918.1|9923.8|9913.8|10
1634698140000|2021-10-20 02:49:00|9925.4|9915.4|9938.5|9928.5|9938.5|9928.5|9925.4|9915.4|22
1634698150000|2021-10-20 02:49:10|9938.9|9928.9|9940.4|9930.4|9941.6|9931.6|9937.6|9927.6|15
1634698160000|2021-10-20 02:49:20|9941.6|9931.6|9930.3|9920.3|9941.6|9931.6|9930.3|9920.3|22
1634698170000|2021-10-20 02:49:30|9930.9|9920.9|9930.6|9920.6|9931.6|9921.6|9929.3|9919.3|18
1634698180000|2021-10-20 02:49:40|9930.4|9920.4|9929.9|9919.9|9931.6|9921.6|9929.9|9919.9|11
1634698190000|2021-10-20 02:49:50|9929.6|9919.6|9927.4|9917.4|9929.6|9919.6|9925.5|9915.5|15
1634698200000|2021-10-20 02:50:00|9927.6|9917.6|9935.4|9925.4|9935.4|9925.4|9925.1|9915.1|20
1634698210000|2021-10-20 02:50:10|9935.6|9925.6|9942.4|9932.4|9942.4|9932.4|9935.6|9925.6|21
1634698220000|2021-10-20 02:50:20|9945.4|9935.4|9945.8|9935.8|9948.4|9938.4|9944.8|9934.8|24
1634698230000|2021-10-20 02:50:30|9945.5|9935.5|9947.9|9937.9|9949.1|9939.1|9945.5|9935.5|16
1634698240000|2021-10-20 02:50:40|9947.4|9937.4|9943.8|9933|9947.4|9937.4|9943.8|9933|17
1634698250000|2021-10-20 02:50:50|9943.3|9932.3|9946.6|9936.6|9948.9|9938.9|9942.5|9932.3|12
1634698260000|2021-10-20 02:51:00|9946.4|9936.4|9952.8|9942.8|9952.8|9942.8|9946.4|9936.4|21
1634698270000|2021-10-20 02:51:10|9952.4|9942.4|9948.4|9938.4|9953.6|9943.6|9948.4|9938.4|15
1634698280000|2021-10-20 02:51:20|9947.1|9937.1|9955.6|9945.6|9955.6|9945.6|9946.5|9936.5|23
1634698290000|2021-10-20 02:51:30|9954.6|9944.6|9958|9948|9958|9948|9952.9|9942.9|19
1634698300000|2021-10-20 02:51:40|9958.9|9948.9|9958.6|9948.6|9962.1|9952.1|9957.9|9947.9|25
1634698310000|2021-10-20 02:51:50|9958|9948|9962.6|9952.6|9962.6|9952.6|9957.1|9947.1|26
1634698320000|2021-10-20 02:52:00|9961.6|9951.6|9971.6|9961.6|9971.6|9961.6|9961.6|9951.6|22
1634698330000|2021-10-20 02:52:10|9972|9962|9971.8|9961.8|9975.5|9965.5|9971|9961|27
1634698340000|2021-10-20 02:52:20|9973.4|9963.4|9973.1|9963.1|9975.1|9965.1|9965.9|9955.9|29
1634698350000|2021-10-20 02:52:30|9974.1|9964.1|9970.5|9960.5|9975.3|9965.3|9970.5|9960.5|15
1634698360000|2021-10-20 02:52:40|9969.8|9959.8|9972|9962|9972|9962|9964.8|9954.8|17
1634698370000|2021-10-20 02:52:50|9971.8|9961.8|9971.3|9961.3|9972.8|9962.8|9968|9958|19
1634698380000|2021-10-20 02:53:00|9970.5|9960.5|9965.4|9955.4|9970.5|9960.5|9965.4|9955.4|15
1634698390000|2021-10-20 02:53:10|9963.8|9953.8|9961|9951|9965|9955|9959.5|9949.5|19
1634698400000|2021-10-20 02:53:20|9960|9950|9956.8|9946.8|9962.8|9952.8|9956.8|9946.8|17
1634698410000|2021-10-20 02:53:30|9956.5|9946.5|9959.9|9949.9|9961.8|9951.8|9953.5|9943.5|19
1634698420000|2021-10-20 02:53:40|9960.9|9950.9|9966|9956|9966|9956|9960.4|9950.4|11
1634698430000|2021-10-20 02:53:50|9965.3|9955.3|9958.6|9948.6|9965.3|9955.3|9958|9948|14
1634698440000|2021-10-20 02:54:00|9958|9948|9960|9950|9960|9950|9956.9|9946.9|11
1634698450000|2021-10-20 02:54:10|9960.3|9950.3|9962.4|9952.4|9962.9|9952.9|9959|9949|8
1634698460000|2021-10-20 02:54:20|9963.1|9953.1|9961.4|9951.4|9964.6|9954.6|9961.1|9951.1|10
1634698470000|2021-10-20 02:54:30|9961.1|9951.1|9960.6|9950.6|9961.1|9951.1|9958|9948|12
1634698480000|2021-10-20 02:54:40|9961.1|9951.1|9961.8|9951.8|9961.8|9951.8|9961.1|9951.1|3
1634698490000|2021-10-20 02:54:50|9962.1|9952.1|9961.4|9951.4|9962.6|9952.6|9961.4|9951.4|4
1634698500000|2021-10-20 02:55:00|9961.6|9951.6|9959.4|9949.4|9961.9|9951.9|9958.1|9948.1|11
1634698510000|2021-10-20 02:55:10|9960.4|9950.4|9946.9|9936.9|9960.4|9950.4|9946.9|9936.9|16
1634698520000|2021-10-20 02:55:20|9946.5|9936.5|9951.1|9941.1|9951.1|9941.1|9946.5|9936.5|8
1634698530000|2021-10-20 02:55:30|9951.9|9941.9|9953.8|9943.8|9956.1|9946.1|9951.9|9941.9|13
1634698540000|2021-10-20 02:55:40|9953.9|9943.9|9949.4|9939.4|9953.9|9943.9|9949.4|9939.4|9
1634698550000|2021-10-20 02:55:50|9948.6|9938.6|9949.4|9939.4|9949.9|9939.9|9948.6|9938.6|6
1634698560000|2021-10-20 02:56:00|9948.8|9938.8|9949.9|9939.9|9949.9|9939.9|9948.1|9938.1|8
1634698570000|2021-10-20 02:56:10|9950.1|9940.1|9955.1|9945.1|9955.6|9945.6|9950.1|9940.1|11
1634698580000|2021-10-20 02:56:20|9954.4|9944.4|9949.3|9939.3|9954.4|9944.4|9949.3|9939.3|10
1634698590000|2021-10-20 02:56:30|9949.8|9939.8|9953|9943|9953.5|9943.5|9949.8|9939.8|9
1634698600000|2021-10-20 02:56:40|9956.1|9946.1|9956.1|9946.1|9956.6|9946.6|9956.1|9946.1|3
1634698610000|2021-10-20 02:56:50|9956.5|9946.5|9958.6|9948.6|9959.3|9949.3|9956.5|9946.5|10
1634698620000|2021-10-20 02:57:00|9959.3|9949.3|9959.9|9949.9|9961.8|9951.8|9958.8|9948.8|8
1634698630000|2021-10-20 02:57:10|9960.3|9950.3|9961.6|9951.6|9961.6|9951.6|9959.1|9949.1|10
1634698650000|2021-10-20 02:57:30|9962.6|9952.6|9966.8|9956.8|9967.3|9957.3|9962.6|9952.6|13
1634698660000|2021-10-20 02:57:40|9967|9957|9970.4|9960.4|9971.9|9961.9|9967|9957|12
1634698670000|2021-10-20 02:57:50|9968.6|9958.6|9970.4|9960.4|9971.1|9961.1|9968.6|9958.6|13
1634698680000|2021-10-20 02:58:00|9969.9|9959.9|9971|9961|9973.8|9963.8|9969.4|9959.4|15
1634698690000|2021-10-20 02:58:10|9970.6|9960.6|9972.4|9962.4|9973.3|9963.3|9970.6|9960.6|8
1634698700000|2021-10-20 02:58:20|9970.5|9960.5|9971.1|9961.1|9971.4|9961.4|9968.8|9958.8|13
1634698710000|2021-10-20 02:58:30|9971.4|9961.4|9974|9964|9974|9964|9971.4|9961.4|6
1634698720000|2021-10-20 02:58:40|9973.5|9963.5|9972.4|9962.4|9973.5|9963.5|9972.4|9962.4|9
1634698730000|2021-10-20 02:58:50|9972.9|9962.9|9973.4|9963.4|9973.5|9963.5|9972.4|9962.4|10
1634698740000|2021-10-20 02:59:00|9973.5|9963.5|9972.4|9962.4|9973.8|9963.8|9972.3|9962.3|8
1634698750000|2021-10-20 02:59:10|9972.8|9962.8|9974.3|9964.3|9974.5|9964.5|9972.8|9962.8|14
1634698760000|2021-10-20 02:59:20|9974.5|9964.5|9977.9|9967.9|9979.4|9969.4|9974.5|9964.5|27
1634698770000|2021-10-20 02:59:30|9978.4|9968.4|9975.9|9965.9|9978.5|9968.5|9975.9|9965.9|15
1634698780000|2021-10-20 02:59:40|9977|9967|9976.3|9966.3|9977.6|9967.6|9976.3|9966.3|9
1634698790000|2021-10-20 02:59:50|9977.4|9967.4|9976.1|9966.1|9978.4|9968.4|9975.8|9965.8|14
1634698800000|2021-10-20 03:00:00|9975.9|9965.9|9978.4|9968.4|9978.6|9968.6|9974.5|9964.5|16
1634698810000|2021-10-20 03:00:10|9979.8|9969.8|9981.5|9971.5|9981.8|9971.8|9979.6|9969.6|10
1634698820000|2021-10-20 03:00:20|9981.8|9971.8|9981.5|9971.5|9981.8|9971.8|9981.1|9971.1|6
1634698830000|2021-10-20 03:00:30|9981.1|9971.1|9981.1|9971.1|9981.6|9971.6|9981.1|9971.1|3
1634698840000|2021-10-20 03:00:40|9980.5|9970.5|9978.1|9968.1|9980.5|9970.5|9978|9968|8
1634698850000|2021-10-20 03:00:50|9977.9|9967.9|9978.4|9968.4|9978.4|9968.4|9977.4|9967.4|10
1634698860000|2021-10-20 03:01:00|9977.9|9967.9|9969.9|9959.9|9977.9|9967.9|9969.4|9959.4|20
1634698870000|2021-10-20 03:01:10|9970.4|9960.4|9973.3|9963.3|9973.3|9963.3|9970.4|9960.4|7
1634698880000|2021-10-20 03:01:20|9972.9|9962.9|9969.4|9959.4|9973.4|9963.4|9969.4|9959.4|8
1634698890000|2021-10-20 03:01:30|9968.9|9958.9|9968.1|9958.1|9968.9|9958.9|9967.4|9957.4|13
1634698900000|2021-10-20 03:01:40|9967.9|9957.9|9971|9961|9972.1|9962.1|9967.9|9957.9|5
1634698910000|2021-10-20 03:01:50|9970.8|9960.8|9971.6|9961.6|9971.6|9961.6|9969.6|9959.6|7
1634698920000|2021-10-20 03:02:00|9971.1|9961.1|9972.5|9962.5|9972.5|9962.5|9970.6|9960.6|9
1634698930000|2021-10-20 03:02:10|9972.3|9962.3|9972.4|9962.4|9972.8|9962.8|9972.1|9962.1|4
1634698940000|2021-10-20 03:02:20|9972.6|9962.6|9976.1|9966.1|9976.1|9966.1|9972.6|9962.6|20
1634698950000|2021-10-20 03:02:30|9976.9|9966.9|9976.4|9966.4|9979.8|9969.8|9976.4|9966.4|17
1634698960000|2021-10-20 03:02:40|9977.3|9967.3|9982.1|9972.1|9982.4|9972.4|9976.9|9966.9|19
1634698970000|2021-10-20 03:02:50|9981.6|9971.6|9979.6|9969.6|9981.6|9971.6|9979.1|9969.1|12
1634698980000|2021-10-20 03:03:00|9979.1|9969.1|9973.4|9963.4|9979.1|9969.1|9972.9|9962.9|15
1634698990000|2021-10-20 03:03:10|9972.9|9962.9|9972.4|9962.4|9974.6|9964.6|9970.1|9960.1|21
1634699000000|2021-10-20 03:03:20|9971.6|9961.6|9971|9961|9972.4|9962.4|9971|9961|6
1634699010000|2021-10-20 03:03:30|9969.6|9959.6|9972.5|9962.5|9973.3|9963.3|9969.6|9959.6|12
1634699020000|2021-10-20 03:03:40|9971.9|9961.9|9974.9|9964.9|9974.9|9964.9|9969.1|9959.1|13
1634699030000|2021-10-20 03:03:50|9975.9|9965.9|9974.4|9964.4|9979.9|9969.9|9974.3|9964.3|22
1634699040000|2021-10-20 03:04:00|9973.9|9963.9|9978.4|9968.4|9978.4|9968.4|9973.9|9963.9|7
1634699050000|2021-10-20 03:04:10|9977.9|9967.9|9977.6|9967.6|9978.1|9968.1|9977.6|9967.6|6
1634699060000|2021-10-20 03:04:20|9977.1|9967.1|9976.1|9966.1|9977.1|9967.1|9973.4|9963.4|10
1634699070000|2021-10-20 03:04:30|9976.6|9966.6|9982.6|9972.6|9982.6|9972.6|9976.6|9966.6|11
1634699080000|2021-10-20 03:04:40|9981.9|9971.9|9983.6|9973.6|9983.6|9973.6|9981.9|9971.9|4
1634699090000|2021-10-20 03:04:50|9983.4|9973.4|9982.3|9972.3|9983.4|9973.4|9982.3|9972.3|10
1634699100000|2021-10-20 03:05:00|9981.8|9971.8|9983.9|9973.9|9983.9|9973.9|9980.8|9970.8|8
1634699110000|2021-10-20 03:05:10|9983.4|9973.4|9982.4|9972.4|9983.4|9973.4|9982.4|9972.4|7
1634699120000|2021-10-20 03:05:20|9982.9|9972.9|9983.3|9973.3|9985.1|9975.1|9982.9|9972.9|12
1634699130000|2021-10-20 03:05:30|9983.5|9973.5|9982.9|9972.9|9983.5|9973.5|9981.9|9971.9|7
1634699140000|2021-10-20 03:05:40|9983.4|9973.4|9978.5|9968.5|9983.4|9973.4|9978.5|9968.5|12
1634699150000|2021-10-20 03:05:50|9978.8|9968.8|9975.9|9965.9|9978.8|9968.8|9975.9|9965.9|11
1634699160000|2021-10-20 03:06:00|9976.5|9966.5|9982.6|9972.6|9983.6|9973.6|9976.4|9966.4|26
1634699170000|2021-10-20 03:06:10|9982.4|9972.4|9983.4|9973.4|9983.4|9973.4|9982|9972|22
1634699180000|2021-10-20 03:06:20|9983.9|9973.9|9986.8|9976.8|9987.9|9977.9|9983.4|9973.4|12
1634699190000|2021-10-20 03:06:30|9984.8|9974.8|9982.5|9972.5|9985|9975|9979.1|9969.1|19
1634699200000|2021-10-20 03:06:40|9981.6|9971.6|9980.6|9970.6|9981.6|9971.6|9980.6|9970.6|5
1634699210000|2021-10-20 03:06:50|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|9977.4|9967.4|10
1634699220000|2021-10-20 03:07:00|9980.1|9970.1|9980.1|9970.1|9980.4|9970.4|9979.1|9969.1|11
1634699230000|2021-10-20 03:07:10|9979.6|9969.6|9983.3|9973.3|9983.3|9973.3|9979.1|9969.1|10
1634699240000|2021-10-20 03:07:20|9983.5|9973.5|9986|9976|9986.4|9976.4|9982.9|9972.9|15
1634699250000|2021-10-20 03:07:30|9986.3|9976.3|9985.8|9975.8|9986.9|9976.9|9985.6|9975.6|10
1634699260000|2021-10-20 03:07:40|9986|9976|9984.9|9974.9|9987.4|9977.4|9984.9|9974.9|13
1634699270000|2021-10-20 03:07:50|9985.1|9975.1|9984.8|9974.8|9985.6|9975.6|9983.9|9973.9|12
1634699280000|2021-10-20 03:08:00|9985.4|9975.4|9987|9977|9987.6|9977.6|9985.4|9975.4|13
1634699290000|2021-10-20 03:08:10|9986.3|9976.3|9985.4|9975.4|9986.3|9976.3|9984.3|9974.3|13
1634699300000|2021-10-20 03:08:20|9986|9976|9984.8|9974.8|9986.1|9976.1|9984.8|9974.8|16
1634699310000|2021-10-20 03:08:30|9985.4|9975.4|9981.6|9971.6|9985.4|9975.4|9981.6|9971.6|14
1634699320000|2021-10-20 03:08:40|9982.4|9972.4|9986|9976|9987.3|9977.3|9982.4|9972.4|17
1634699330000|2021-10-20 03:08:50|9985.3|9975.3|9985.3|9975.3|9986|9976|9985.3|9975.3|6
1634699340000|2021-10-20 03:09:00|9985.8|9975.8|9987.6|9977.6|9987.6|9977.6|9985.3|9975.3|21
1634699350000|2021-10-20 03:09:10|9987.3|9977.3|9983.8|9973.8|9987.6|9977.6|9983.8|9973.8|26
1634699360000|2021-10-20 03:09:20|9983.3|9973.3|9987.8|9977.8|9987.8|9977.8|9983.3|9973.3|5
1634699380000|2021-10-20 03:09:40|9986.6|9976.6|9986.1|9976.1|9986.6|9976.6|9986.1|9976.1|2
1634699390000|2021-10-20 03:09:50|9986.8|9976.8|9987|9977|9987|9977|9986.8|9976.8|2
1634699400000|2021-10-20 03:10:00|9986.6|9976.6|9985.9|9975.9|9986.6|9976.6|9985.9|9975.9|2
1634699410000|2021-10-20 03:10:10|9985.3|9975.3|9986|9976|9986|9976|9984.3|9974.3|5
1634699430000|2021-10-20 03:10:30|9985.5|9975.5|9985.9|9975.9|9986.4|9976.4|9985.5|9975.5|6
1634699440000|2021-10-20 03:10:40|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|1
1634699450000|2021-10-20 03:10:50|9985.9|9975.9|9984.3|9974.3|9985.9|9975.9|9984.3|9974.3|4
1634699460000|2021-10-20 03:11:00|9985.5|9975.5|9984.1|9974.1|9985.5|9975.5|9984.1|9974.1|4
1634699470000|2021-10-20 03:11:10|9983.6|9973.6|9981.4|9971.4|9983.6|9973.6|9981.4|9971.4|7
1634699480000|2021-10-20 03:11:20|9980.6|9970.6|9982.4|9972.4|9982.8|9972.8|9980.1|9970.1|11
1634699490000|2021-10-20 03:11:30|9982.8|9972.8|9983.6|9973.6|9984.3|9974.3|9982.8|9972.8|6
1634699500000|2021-10-20 03:11:40|9985.3|9975.3|9986|9976|9986|9976|9985.3|9975.3|2
1634699510000|2021-10-20 03:11:50|9986.3|9976.3|9983.9|9973.9|9986.8|9976.8|9983.9|9973.9|5
1634699530000|2021-10-20 03:12:10|9983.4|9973.4|9982.5|9972.5|9983.4|9973.4|9982|9971.5|3
1634699540000|2021-10-20 03:12:20|9982.4|9972.4|9979.5|9969.5|9982.4|9972.4|9979.5|9969.5|7
1634699550000|2021-10-20 03:12:30|9978.3|9968.3|9978.3|9968.3|9978.8|9968.8|9978.3|9968.3|3
1634699560000|2021-10-20 03:12:40|9978.8|9968.8|9977.3|9967.3|9979.8|9969.8|9977.3|9967.3|9
1634699570000|2021-10-20 03:12:50|9976.8|9966.8|9977.4|9967.4|9977.4|9967.4|9976|9966|3
1634699580000|2021-10-20 03:13:00|9975.5|9965.5|9975.5|9965.5|9975.5|9965.5|9975.5|9965.5|1
1634699590000|2021-10-20 03:13:10|9974.9|9964.9|9975.6|9965.6|9976|9966|9974.9|9964.9|5
1634699600000|2021-10-20 03:13:20|9975.4|9965.4|9973.4|9963.4|9975.4|9965.4|9973.4|9963.4|3
1634699610000|2021-10-20 03:13:30|9972.9|9962.9|9970.9|9960.9|9973|9963|9970.8|9960.8|12
1634699620000|2021-10-20 03:13:40|9970.6|9960.6|9970.1|9960.1|9970.6|9960.6|9968.9|9958.9|5
1634699630000|2021-10-20 03:13:50|9969|9959|9971.6|9961.6|9971.6|9961.6|9969|9959|5
1634699640000|2021-10-20 03:14:00|9971.4|9961.4|9971|9961|9971.4|9961.4|9970.6|9960.6|8
1634699650000|2021-10-20 03:14:10|9971.5|9961.5|9972|9962|9972|9962|9971.5|9961.5|2
1634699660000|2021-10-20 03:14:20|9972.8|9962.8|9976|9966|9978|9968|9972.8|9962.8|11
1634699670000|2021-10-20 03:14:30|9976.4|9966.4|9976.9|9966.9|9977.1|9967.1|9976.3|9966.3|6
1634699680000|2021-10-20 03:14:40|9976.3|9966.3|9975.5|9965.5|9976.3|9966.3|9975.5|9965.5|2
1634699690000|2021-10-20 03:14:50|9976|9966|9976|9966|9976.3|9966.3|9976|9966|3
1634699700000|2021-10-20 03:15:00|9975.5|9965.5|9974.3|9964.3|9977.4|9967.4|9974.3|9964.3|11
1634699710000|2021-10-20 03:15:10|9974|9964|9968.9|9958.9|9974.1|9964.1|9966.6|9956.6|14
1634699720000|2021-10-20 03:15:20|9968.4|9958.4|9966.6|9956.6|9970.1|9960.1|9966.6|9956.6|14
1634699730000|2021-10-20 03:15:30|9966.1|9956.1|9966.1|9956.1|9966.8|9956.8|9965.9|9955.9|11
1634699740000|2021-10-20 03:15:40|9966.8|9956.8|9973.6|9963.6|9973.6|9963.6|9966.8|9956.8|9
1634699750000|2021-10-20 03:15:50|9974|9964|9974.9|9964.9|9975|9965|9973.9|9963.9|7
1634699760000|2021-10-20 03:16:00|9974.5|9964.5|9973.9|9963.9|9975.4|9965.4|9973.9|9963.9|7
1634699770000|2021-10-20 03:16:10|9974.4|9964.4|9974.6|9964.6|9974.6|9964.6|9974.4|9964.4|2
1634699780000|2021-10-20 03:16:20|9975.3|9965.3|9974.4|9964.4|9975.3|9965.3|9974.4|9964.4|5
1634699790000|2021-10-20 03:16:30|9973.1|9963.1|9974.4|9964.4|9974.4|9964.4|9973.1|9963.1|2
1634699810000|2021-10-20 03:16:50|9974.8|9964.8|9975.8|9965.8|9975.8|9965.8|9974.8|9964.8|2
1634699820000|2021-10-20 03:17:00|9975|9965|9974.1|9964.1|9975.4|9965.4|9974.1|9964.1|5
1634699830000|2021-10-20 03:17:10|9973.9|9963.9|9968.6|9958.6|9973.9|9963.9|9968.6|9958.6|5
1634699840000|2021-10-20 03:17:20|9969|9959|9970.8|9960.8|9970.8|9960.8|9969|9959|6
1634699850000|2021-10-20 03:17:30|9971.1|9961.1|9974.1|9964.1|9974.1|9964.1|9971.1|9961.1|7
1634699860000|2021-10-20 03:17:40|9976.4|9966.4|9977.1|9967.1|9977.1|9967.1|9976.4|9966.4|3
1634699870000|2021-10-20 03:17:50|9979|9967.8|9981.1|9971.1|9981.6|9971.6|9979|9967.8|12
1634699880000|2021-10-20 03:18:00|9981.5|9971.5|9984.6|9974.6|9984.8|9974.8|9981.5|9971.5|8
1634699890000|2021-10-20 03:18:10|9984.4|9974.4|9983.6|9973.6|9984.4|9974.4|9983.6|9973.6|8
1634699900000|2021-10-20 03:18:20|9984|9974|9984.4|9974.4|9984.4|9974.4|9984|9974|3
1634699910000|2021-10-20 03:18:30|9984.9|9974.9|9985.9|9975.9|9985.9|9975.9|9984.9|9974.9|3
1634699920000|2021-10-20 03:18:40|9986.5|9976.5|9986.3|9976.3|9986.5|9976.5|9986.1|9976.1|5
1634699930000|2021-10-20 03:18:50|9985.8|9975.8|9980.5|9970.5|9985.8|9975.8|9980.5|9970.5|12
1634699940000|2021-10-20 03:19:00|9979.9|9969.9|9979.5|9969.5|9980.9|9970.9|9979.5|9969.5|9
1634699950000|2021-10-20 03:19:10|9979.9|9969.9|9976.9|9966.9|9980.9|9970.9|9976.3|9966.3|13
1634699960000|2021-10-20 03:19:20|9977.6|9967.6|9977.9|9967.9|9977.9|9967.9|9976.3|9966.3|16
1634699970000|2021-10-20 03:19:30|9978.1|9968.1|9978.5|9968.5|9978.9|9968.9|9977.5|9967.5|12
1634699980000|2021-10-20 03:19:40|9980.1|9970.1|9982.6|9972.6|9984.8|9974.8|9980.1|9970.1|19
1634699990000|2021-10-20 03:19:50|9983|9973|9981.6|9971.6|9983.6|9973.6|9981.6|9971.6|7
1634700000000|2021-10-20 03:20:00|9982.1|9972.1|9983.8|9973.8|9984.8|9974.8|9981.5|9971.5|13
1634700010000|2021-10-20 03:20:10|9983.5|9973.5|9981.6|9971.6|9983.5|9973.5|9981.6|9971.6|5
1634700020000|2021-10-20 03:20:20|9981.9|9971.9|9984.4|9974.4|9984.4|9974.4|9981.8|9971.8|7
1634700030000|2021-10-20 03:20:30|9984.1|9974.1|9986.3|9976.3|9986.6|9976.6|9984.1|9974.1|10
1634700040000|2021-10-20 03:20:40|9985.8|9975.8|9986.5|9976.5|9987|9977|9984.5|9974.5|14
1634700050000|2021-10-20 03:20:50|9986.4|9976.4|9984.9|9974.9|9986.4|9976.4|9984.9|9974.9|7
1634700060000|2021-10-20 03:21:00|9985.3|9975.3|9986|9976|9986|9976|9985.3|9975.3|6
1634700070000|2021-10-20 03:21:10|9985.5|9975.5|9986|9976|9986.3|9976.3|9985.5|9975.5|6
1634700080000|2021-10-20 03:21:20|9986.3|9976.3|9985.3|9975.3|9986.3|9976.3|9985.3|9975.3|6
1634700090000|2021-10-20 03:21:30|9985.5|9975.5|9985.5|9975.5|9986|9976|9985.1|9975.1|11
1634700100000|2021-10-20 03:21:40|9985.8|9975.8|9992.6|9982.6|9992.9|9982.9|9985.8|9975.8|11
1634700110000|2021-10-20 03:21:50|9992.4|9982.4|9997.8|9987.8|9998.4|9988.4|9992.4|9982.4|16
1634700120000|2021-10-20 03:22:00|9997.4|9987.4|10001|9991|10001|9991|9997.1|9987.1|13
1634700130000|2021-10-20 03:22:10|10000.5|9990.5|9999.4|9989.4|10001|9991|9999|9989|12
1634700140000|2021-10-20 03:22:20|9999|9989|9997.5|9987.5|9999.6|9989.6|9996.4|9986.4|19
1634700150000|2021-10-20 03:22:30|9998|9988|10000.3|9990.3|10000.3|9990.3|9996.9|9986.9|11
1634700160000|2021-10-20 03:22:40|10000|9990|9997|9987|10000|9990|9996.1|9986.1|20
1634700170000|2021-10-20 03:22:50|9996.6|9986.6|10001.8|9991.8|10001.8|9991.8|9995.6|9985.6|7
1634700180000|2021-10-20 03:23:00|10001|9991|10001.6|9991.6|10001.6|9991.6|10000.3|9990.3|14
1634700190000|2021-10-20 03:23:10|10001.1|9991.1|10000.1|9990.1|10001.1|9991.1|9997.4|9987.4|19
1634700200000|2021-10-20 03:23:20|9999.4|9989.4|9999.8|9989.8|10002.3|9992.3|9999.4|9989.4|11
1634700210000|2021-10-20 03:23:30|9999.5|9989.5|9997.9|9987.9|9999.8|9989.8|9997.5|9987.5|12
1634700220000|2021-10-20 03:23:40|9998.3|9988.3|9997.3|9987.3|9998.3|9988.3|9997.3|9987.3|3
1634700230000|2021-10-20 03:23:50|9997.4|9987.4|9997.5|9987.5|9998.1|9988.1|9997.4|9987.4|6
1634700240000|2021-10-20 03:24:00|9996.6|9986.6|9996.6|9986.6|9997.3|9987.3|9996.6|9986.6|6
1634700250000|2021-10-20 03:24:10|9996.3|9986.3|9994.3|9984.3|9997.1|9987.1|9993.9|9983.9|17
1634700260000|2021-10-20 03:24:20|9992|9982|9995.5|9985.5|9996.3|9986.3|9992|9982|11
1634700270000|2021-10-20 03:24:30|9994.9|9984.9|10000.1|9990.1|10000.1|9990.1|9994.5|9984.5|14
1634700280000|2021-10-20 03:24:40|9999.6|9989.6|10000|9990|10000.4|9990.4|9999.5|9989.5|8
1634700290000|2021-10-20 03:24:50|9999.5|9989.5|10000.1|9990.1|10001.5|9991.5|9999.5|9989.5|12
1634700300000|2021-10-20 03:25:00|10001.3|9991.3|10002.8|9992.8|10002.8|9992.8|10001.3|9991.3|10
1634700310000|2021-10-20 03:25:10|10002.4|9992.4|9998|9988|10002.9|9992.9|9998|9988|10
1634700320000|2021-10-20 03:25:20|9996.9|9986.9|9998.6|9988.6|9998.6|9988.6|9996.1|9986.1|15
1634700330000|2021-10-20 03:25:30|9998.9|9988.9|10001.3|9991.3|10002|9992|9998.9|9988.9|10
1634700340000|2021-10-20 03:25:40|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|1
1634700350000|2021-10-20 03:25:50|10001.8|9991.8|10013.9|10003.9|10013.9|10003.9|10001.8|9991.8|9
1634700360000|2021-10-20 03:26:00|10014.6|10004.6|10012.3|10002.3|10015.1|10005.1|10012.3|10002.3|11
1634700370000|2021-10-20 03:26:10|10012|10002|10006.3|9996.3|10012|10002|10006.3|9996.3|14
1634700380000|2021-10-20 03:26:20|10006.5|9996.5|10006.1|9996.1|10007|9997|10005.5|9995.5|5
1634700390000|2021-10-20 03:26:30|10005.5|9995.5|10003.6|9993.6|10005.5|9995.5|10003.6|9993.6|7
1634700400000|2021-10-20 03:26:40|10002.4|9992.4|10006.1|9996.1|10006.1|9996.1|10002.4|9992.4|8
1634700410000|2021-10-20 03:26:50|10005.4|9995.4|10003.4|9993.4|10005.4|9995.4|10003.4|9993.4|6
1634700420000|2021-10-20 03:27:00|10003|9993|10002.5|9992.5|10003|9993|10001.3|9991.3|7
1634700430000|2021-10-20 03:27:10|10003.1|9993.1|10004.6|9994.6|10005.4|9995.4|10003.1|9993.1|6
1634700440000|2021-10-20 03:27:20|10004.4|9994.4|10005.4|9995.4|10005.4|9995.4|10004.4|9994.4|3
1634700460000|2021-10-20 03:27:40|10004.6|9994.6|10001.8|9991.8|10004.6|9994.6|10001.3|9991.3|14
1634700470000|2021-10-20 03:27:50|10002|9992|10004.5|9994.5|10004.5|9994.5|10002|9992|7
1634700480000|2021-10-20 03:28:00|10004.1|9994.1|10001.5|9991.5|10004.5|9994.5|10001.5|9991.5|5
1634700490000|2021-10-20 03:28:10|10000.9|9990.9|10002.8|9992.8|10003|9993|10000.6|9990.6|9
1634700500000|2021-10-20 03:28:20|10002.5|9992.5|10002.9|9992.9|10002.9|9992.9|10002.5|9992.5|2
1634700510000|2021-10-20 03:28:30|10003.4|9993.4|10003.6|9993.6|10003.6|9993.6|10003.4|9993.4|2
1634700520000|2021-10-20 03:28:40|10004.1|9994.1|10002.1|9992.1|10004.1|9994.1|10002.1|9992.1|4
1634700530000|2021-10-20 03:28:50|10001.1|9991.1|10000.9|9990.9|10001.1|9991.1|10000.9|9990.9|2
1634700540000|2021-10-20 03:29:00|9999.9|9989.9|9999.5|9989.5|10000.4|9990.4|9999.5|9989.5|7
1634700550000|2021-10-20 03:29:10|9999.3|9989.3|9999.8|9989.8|9999.8|9989.8|9999.3|9989.3|4
1634700560000|2021-10-20 03:29:20|9999.9|9989.9|9999.9|9989.9|10000.4|9990.4|9998.1|9988.1|9
1634700570000|2021-10-20 03:29:30|9999.6|9989.6|9999.8|9989.8|9999.8|9989.8|9999.3|9989.3|3
1634700580000|2021-10-20 03:29:40|10000.4|9990.4|9998.1|9988.1|10000.6|9990.6|9998.1|9988.1|11
1634700590000|2021-10-20 03:29:50|9998.3|9988.3|9997.1|9987.1|9998.3|9988.3|9997.1|9987.1|5
1634700600000|2021-10-20 03:30:00|9997.8|9987.8|9997.4|9987.4|9997.8|9987.8|9997|9987|4
1634700610000|2021-10-20 03:30:10|9997.9|9987.9|9998.9|9988.9|9998.9|9988.9|9997.9|9987.9|2
1634700620000|2021-10-20 03:30:20|9999.1|9989.1|9999.6|9989.6|10000.3|9990.3|9999.1|9989.1|5
1634700630000|2021-10-20 03:30:30|9999.3|9989.3|9999.9|9989.9|9999.9|9989.9|9999.3|9989.3|3
1634700640000|2021-10-20 03:30:40|10000.4|9990.4|10001.1|9991.1|10001.1|9991.1|10000.4|9990.4|3
1634700660000|2021-10-20 03:31:00|10000.9|9990.9|10001.1|9991.1|10001.1|9991.1|10000.4|9990.4|4
1634700670000|2021-10-20 03:31:10|10001.4|9991.4|10001.4|9991.4|10001.4|9991.4|10001.4|9991.4|1
1634700680000|2021-10-20 03:31:20|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|1
1634700690000|2021-10-20 03:31:30|10002|9992|10001.6|9991.6|10002|9992|10001.6|9991.6|2
1634700700000|2021-10-20 03:31:40|10002.1|9992.1|10001.9|9991.9|10002.5|9992.5|10001.6|9991.6|5
1634700720000|2021-10-20 03:32:00|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|1
1634700730000|2021-10-20 03:32:10|10002.4|9992.4|10001.3|9991.3|10002.4|9992.4|10001.3|9991.3|2
1634700750000|2021-10-20 03:32:30|10001.9|9991.9|10002.4|9992.4|10002.4|9992.4|10001.9|9991.9|2
1634700760000|2021-10-20 03:32:40|10001.6|9991.6|10001.9|9991.9|10002.4|9992.4|10001.6|9991.6|4
1634700770000|2021-10-20 03:32:50|10002.1|9992.1|10002.8|9992.8|10002.8|9992.8|10002.1|9992.1|2
1634700780000|2021-10-20 03:33:00|10001.9|9991.9|10002.1|9992.1|10002.1|9992.1|10001.9|9991.9|2
1634700790000|2021-10-20 03:33:10|10002.9|9992.9|10002.1|9992.1|10002.9|9992.9|10002.1|9992.1|2
1634700830000|2021-10-20 03:33:50|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|1
1634700840000|2021-10-20 03:34:00|10002.1|9992.1|10001.4|9991.4|10002.4|9992.4|10001.4|9991.4|4
1634700850000|2021-10-20 03:34:10|10000.6|9990.6|10000.6|9990.6|10000.6|9990.6|10000.6|9990.6|1
1634700870000|2021-10-20 03:34:30|9999.3|9989.3|9999.6|9989.6|9999.6|9989.6|9999.3|9989.3|2
1634700880000|2021-10-20 03:34:40|10000|9990|10000|9990|10000|9990|10000|9990|1
1634700900000|2021-10-20 03:35:00|9999.4|9989.4|9998.8|9988.8|9999.4|9989.4|9998.8|9988.8|2
1634700920000|2021-10-20 03:35:20|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|9999.1|9989.1|1
1634700930000|2021-10-20 03:35:30|9999.5|9989.5|9999.8|9989.8|9999.8|9989.8|9999.5|9989.5|2
1634700940000|2021-10-20 03:35:40|10000.4|9990.4|10000.6|9990.6|10000.8|9990.8|10000.4|9990.4|3
1634701000000|2021-10-20 03:36:40|9999.9|9989.9|9999.9|9989.9|9999.9|9989.9|9999.9|9989.9|1
1634701010000|2021-10-20 03:36:50|9999.6|9989.6|9999.1|9989.1|9999.6|9989.6|9999.1|9989.1|2
1634701020000|2021-10-20 03:37:00|9998.8|9988.8|9998.8|9988.8|9998.8|9988.8|9998.8|9988.8|1
1634701030000|2021-10-20 03:37:10|9998.6|9988.6|9997.1|9987.1|9998.6|9988.6|9997.1|9987.1|3
1634701040000|2021-10-20 03:37:20|9996.9|9986.9|9996.1|9986.1|9996.9|9986.9|9996.1|9986.1|2
1634701090000|2021-10-20 03:38:10|9995.8|9985.8|9995.4|9985.4|9995.8|9985.8|9995.4|9985.4|2
1634701100000|2021-10-20 03:38:20|9995.6|9985.6|9999.6|9989.6|9999.6|9989.6|9995.6|9985.6|3
1634701110000|2021-10-20 03:38:30|10000.5|9990.5|9996|9985.5|10000.5|9990.5|9996|9985.5|5
1634701120000|2021-10-20 03:38:40|9994.8|9982.5|9994.8|9981.3|9994.8|9982.5|9994.8|9981.3|2
1634701130000|2021-10-20 03:38:50|9994.3|9982.8|9991.1|9981.1|9994.3|9982.9|9990|9980|5
1634701140000|2021-10-20 03:39:00|9989.9|9979.9|9990.4|9980.4|9990.4|9980.4|9989.9|9979.9|2
1634701150000|2021-10-20 03:39:10|9989.8|9979.8|9990.6|9980.6|9990.6|9980.6|9989.8|9979.8|2
1634701160000|2021-10-20 03:39:20|9991|9981|9990|9980|9991|9981|9990|9980|3
1634701170000|2021-10-20 03:39:30|9989|9979|9989.4|9979.4|9989.4|9979.4|9988.9|9978.9|3
1634701180000|2021-10-20 03:39:40|9989.1|9979.1|9989.1|9979.1|9989.1|9979.1|9989.1|9979.1|1
1634701210000|2021-10-20 03:40:10|9989.4|9979.4|9990.4|9980.4|9990.4|9980.4|9989.4|9979.4|3
1634701230000|2021-10-20 03:40:30|9989.8|9979.8|9990.5|9980.5|9990.9|9980.9|9989.8|9979.8|4
1634701240000|2021-10-20 03:40:40|9989.8|9979.8|9990.9|9980.9|9990.9|9980.9|9989.8|9979.8|2
1634701280000|2021-10-20 03:41:20|9989.6|9979.6|9989.9|9979.9|9989.9|9979.9|9989.6|9979.6|2
1634701290000|2021-10-20 03:41:30|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|9990|9980|3
1634701310000|2021-10-20 03:41:50|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|1
1634701320000|2021-10-20 03:42:00|9989.1|9979.1|9988.9|9978.9|9989.1|9979.1|9988.9|9978.9|2
1634701330000|2021-10-20 03:42:10|9989.3|9979.3|9989.9|9979.9|9989.9|9979.9|9989.3|9979.3|2
1634701350000|2021-10-20 03:42:30|9990.5|9980.5|9990.3|9980.3|9990.9|9980.9|9989.6|9979.6|7
1634701360000|2021-10-20 03:42:40|9989.9|9979.9|9990.4|9980.4|9990.4|9980.4|9989.6|9979.6|3
1634701370000|2021-10-20 03:42:50|9989.6|9979.6|9989|9979|9989.6|9979.6|9989|9979|2
1634701380000|2021-10-20 03:43:00|9989.3|9979.3|9988.9|9978.9|9989.3|9979.3|9988.9|9978.9|2
1634701390000|2021-10-20 03:43:10|9988.6|9978.6|9988.6|9978.6|9988.6|9978.6|9988.6|9978.6|1
1634701430000|2021-10-20 03:43:50|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|1
1634701440000|2021-10-20 03:44:00|9989.3|9979.3|9990.4|9980.4|9990.4|9980.4|9989.3|9979.3|3
1634701450000|2021-10-20 03:44:10|9989.8|9979.8|9988.9|9978.9|9989.8|9979.8|9988.9|9978.9|2
1634701460000|2021-10-20 03:44:20|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|1
1634701470000|2021-10-20 03:44:30|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|1
1634701490000|2021-10-20 03:44:50|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|1
1634701500000|2021-10-20 03:45:00|9989|9979|9989|9979|9989|9979|9989|9979|1
1634701510000|2021-10-20 03:45:10|9988.4|9978.4|9988.9|9978.9|9988.9|9978.9|9988.4|9978.4|2
1634701530000|2021-10-20 03:45:30|9989.1|9979.1|9989.1|9979.1|9989.1|9979.1|9989.1|9979.1|1
1634701550000|2021-10-20 03:45:50|9989.4|9979.4|9989.4|9979.4|9989.4|9979.4|9989.4|9979.4|1
1634701570000|2021-10-20 03:46:10|9989.8|9979.8|9989.8|9979.8|9989.8|9979.8|9989.8|9979.8|1
1634701580000|2021-10-20 03:46:20|9989.4|9979.4|9989.4|9979.4|9989.4|9979.4|9989.4|9979.4|1
1634701610000|2021-10-20 03:46:50|9990|9980|9989.8|9979.8|9990|9980|9989.8|9979.8|2
1634701620000|2021-10-20 03:47:00|9989.4|9979.4|9989.1|9979.1|9989.4|9979.4|9989.1|9979.1|2
1634701630000|2021-10-20 03:47:10|9988.6|9978.6|9988|9978|9988.6|9978.6|9988|9978|2
1634701640000|2021-10-20 03:47:20|9987.1|9977.1|9987.4|9977.4|9987.4|9977.4|9987.1|9977.1|2
1634701650000|2021-10-20 03:47:30|9987.8|9977.8|9987.8|9977.8|9987.8|9977.8|9987.8|9977.8|1
1634701670000|2021-10-20 03:47:50|9988.6|9978.6|9988.9|9978.9|9988.9|9978.9|9988.6|9978.6|2
1634701680000|2021-10-20 03:48:00|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|1
1634701700000|2021-10-20 03:48:20|9988|9978|9988.4|9978.4|9988.4|9978.4|9988|9978|2
1634701720000|2021-10-20 03:48:40|9988.9|9978.9|9988.8|9978.8|9989.3|9979.3|9988.3|9978.3|5
1634701740000|2021-10-20 03:49:00|9988.1|9978.1|9988.6|9978.6|9989.1|9979.1|9988.1|9978.1|5
1634701760000|2021-10-20 03:49:20|9988.1|9978.1|9988|9978|9988.5|9978.5|9987.5|9977.5|4
1634701770000|2021-10-20 03:49:30|9987.4|9977.4|9987.1|9977.1|9987.4|9977.4|9987.1|9977.1|2
1634701780000|2021-10-20 03:49:40|9986.9|9976.9|9986.6|9976.6|9986.9|9976.9|9986.6|9976.6|2
1634701830000|2021-10-20 03:50:30|9986.9|9976.9|9987.1|9977.1|9987.1|9977.1|9986.3|9976.3|3
1634701850000|2021-10-20 03:50:50|9986.4|9976.4|9985|9975|9986.4|9976.4|9985|9975|3
1634701870000|2021-10-20 03:51:10|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|1
1634701910000|2021-10-20 03:51:50|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|1
1634701920000|2021-10-20 03:52:00|9984.4|9974.4|9984|9974|9984.4|9974.4|9984|9974|2
1634701930000|2021-10-20 03:52:10|9983.4|9973.4|9984.5|9974.5|9984.5|9974.5|9983.4|9973.4|4
1634701940000|2021-10-20 03:52:20|9983.8|9973.8|9984.1|9974.1|9984.1|9974.1|9983.8|9973.8|3
1634701950000|2021-10-20 03:52:30|9984.3|9974.3|9986.4|9976.4|9986.4|9976.4|9984.3|9974.3|5
1634701960000|2021-10-20 03:52:40|9986|9976|9987.5|9977.5|9987.5|9977.5|9986|9976|4
1634701990000|2021-10-20 03:53:10|9987.3|9977.3|9987|9977|9987.3|9977.3|9986.5|9976.5|4
1634702000000|2021-10-20 03:53:20|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|1
1634702010000|2021-10-20 03:53:30|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|1
1634702030000|2021-10-20 03:53:50|9987.5|9977.5|9987.6|9977.6|9987.6|9977.6|9987.1|9977.1|3
1634702040000|2021-10-20 03:54:00|9987.4|9977.4|9987.6|9977.6|9987.6|9977.6|9987.4|9977.4|2
1634702080000|2021-10-20 03:54:40|9986.6|9976.6|9987|9977|9987|9977|9986.6|9976.6|2
1634702100000|2021-10-20 03:55:00|9986.4|9976.4|9984.5|9974.5|9986.4|9976.4|9984.5|9974.5|3
1634702110000|2021-10-20 03:55:10|9984.9|9974.9|9985|9975|9985|9975|9984.5|9974.5|4
1634702120000|2021-10-20 03:55:20|9984.8|9974.8|9984.5|9974.5|9984.8|9974.8|9984.5|9974.5|2
1634702130000|2021-10-20 03:55:30|9984.1|9974.1|9984.1|9974.1|9984.1|9974.1|9984.1|9974.1|1
1634702150000|2021-10-20 03:55:50|9983.9|9973.9|9984.3|9974.3|9984.3|9974.3|9983.9|9973.9|2
1634702160000|2021-10-20 03:56:00|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|1
1634702170000|2021-10-20 03:56:10|9984.6|9974.6|9984.4|9974.4|9984.6|9974.6|9983.8|9973.8|4
1634702180000|2021-10-20 03:56:20|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|1
1634702190000|2021-10-20 03:56:30|9984.4|9974.4|9983.6|9973.6|9984.4|9974.4|9983.6|9973.6|2
1634702200000|2021-10-20 03:56:40|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|1
1634702210000|2021-10-20 03:56:50|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|1
1634702250000|2021-10-20 03:57:30|9984.6|9974.6|9985.6|9975.6|9986.4|9976.4|9984.6|9974.6|9
1634702260000|2021-10-20 03:57:40|9984.8|9974.8|9985.5|9975.5|9985.5|9975.5|9984.8|9974.8|2
1634702270000|2021-10-20 03:57:50|9984.8|9974.8|9985.6|9975.6|9985.6|9975.6|9984.8|9974.8|2
1634702280000|2021-10-20 03:58:00|9984.8|9974.8|9985.3|9975.3|9985.3|9975.3|9984.8|9974.8|2
1634702300000|2021-10-20 03:58:20|9985.5|9975.5|9985.8|9975.8|9985.8|9975.8|9985.5|9975.5|2
1634702310000|2021-10-20 03:58:30|9985.1|9975.1|9984.8|9974.8|9985.1|9975.1|9984.8|9974.8|2
1634702320000|2021-10-20 03:58:40|9984.4|9974.4|9984.4|9974.4|9984.4|9974.4|9984.4|9974.4|1
1634702340000|2021-10-20 03:59:00|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|1
1634702360000|2021-10-20 03:59:20|9984.4|9974.4|9984.3|9974.3|9984.4|9974.4|9984|9974|3
1634702380000|2021-10-20 03:59:40|9984.8|9974.8|9985.3|9975.3|9985.3|9975.3|9984.8|9974.8|3
1634702390000|2021-10-20 03:59:50|9985.6|9975.6|9985.5|9975.5|9985.6|9975.6|9985.5|9975.5|2
1634702400000|2021-10-20 04:00:00|9985.9|9975.9|9986.9|9976.9|9986.9|9976.9|9985.3|9975.3|9
1634702410000|2021-10-20 04:00:10|9986.5|9976.5|9987.8|9977.8|9987.8|9977.8|9986.5|9976.5|3
1634702420000|2021-10-20 04:00:20|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|1
1634702430000|2021-10-20 04:00:30|9988.4|9978.4|9990.6|9980.6|9990.6|9980.6|9988.4|9978.4|5
1634702440000|2021-10-20 04:00:40|9991.1|9981.1|9990.6|9980.6|9991.1|9981.1|9990.6|9980.6|2
1634702470000|2021-10-20 04:01:10|9991.1|9981.1|9990.4|9980.4|9991.1|9981.1|9990.4|9980.4|2
1634702490000|2021-10-20 04:01:30|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|1
1634702500000|2021-10-20 04:01:40|9991|9981|9990.5|9980.5|9991|9981|9990.5|9980.5|4
1634702510000|2021-10-20 04:01:50|9990.8|9980.8|9990.5|9980.5|9990.8|9980.8|9990.5|9980.5|2
1634702530000|2021-10-20 04:02:10|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|9990.5|9980.5|5
1634702540000|2021-10-20 04:02:20|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|1
1634702550000|2021-10-20 04:02:30|9989.8|9979.8|9990.1|9980.1|9990.1|9980.1|9989.8|9979.8|2
1634702560000|2021-10-20 04:02:40|9988.6|9978.6|9988.6|9978.6|9988.6|9978.6|9988.6|9978.6|1
1634702600000|2021-10-20 04:03:20|9988.1|9978.1|9987.3|9977.3|9988.1|9978.1|9987.3|9977.3|2
1634702620000|2021-10-20 04:03:40|9987.8|9977.8|9987.8|9977.8|9987.8|9977.8|9987.8|9977.8|1
1634702630000|2021-10-20 04:03:50|9986.9|9976.9|9986.5|9976.5|9987|9977|9986.5|9976.5|3
1634702640000|2021-10-20 04:04:00|9987|9977|9986.9|9976.9|9987|9977|9986.1|9976.1|4
1634702680000|2021-10-20 04:04:40|9986|9976|9986.9|9976.9|9986.9|9976.9|9986|9976|4
1634702710000|2021-10-20 04:05:10|9987.3|9977.3|9987.8|9977.8|9987.8|9977.8|9987.3|9977.3|2
1634702720000|2021-10-20 04:05:20|9988.3|9978.3|9988.5|9978.5|9988.5|9978.5|9988.3|9978.3|2
1634702730000|2021-10-20 04:05:30|9988|9978|9988|9978|9988|9978|9988|9978|1
1634702740000|2021-10-20 04:05:40|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|1
1634702760000|2021-10-20 04:06:00|9987.9|9977.9|9987.5|9977.5|9987.9|9977.9|9987.5|9977.5|2
1634702770000|2021-10-20 04:06:10|9988|9978|9988|9978|9988|9978|9988|9978|1
1634702800000|2021-10-20 04:06:40|9987.8|9977.8|9986|9976|9987.8|9977.8|9986|9976|2
1634702820000|2021-10-20 04:07:00|9985.8|9975.8|9985.6|9975.6|9985.9|9975.9|9985.6|9975.6|3
1634702830000|2021-10-20 04:07:10|9985.4|9975.4|9984.1|9974.1|9985.4|9975.4|9984.1|9974.1|3
1634702850000|2021-10-20 04:07:30|9984.6|9974.6|9985.9|9975.9|9986.1|9976.1|9984.6|9974.6|7
1634702860000|2021-10-20 04:07:40|9985.3|9975.3|9985.4|9975.4|9986.1|9976.1|9985.3|9975.3|3
1634702870000|2021-10-20 04:07:50|9985.6|9975.6|9985.6|9975.6|9985.6|9975.6|9985.6|9975.6|1
1634702880000|2021-10-20 04:08:00|9985.4|9975.4|9985.1|9975.1|9985.4|9975.4|9985.1|9975.1|2
1634702890000|2021-10-20 04:08:10|9985.6|9975.6|9985.6|9975.6|9985.6|9975.6|9985.1|9975.1|3
1634702900000|2021-10-20 04:08:20|9985.9|9975.9|9986.5|9976.5|9986.5|9976.5|9985.9|9975.9|2
1634702910000|2021-10-20 04:08:30|9986.3|9976.3|9986.3|9976.3|9986.3|9976.3|9985.5|9975.5|5
1634702920000|2021-10-20 04:08:40|9986.9|9976.9|9987.3|9977.3|9987.3|9977.3|9986.9|9976.9|2
1634702930000|2021-10-20 04:08:50|9987|9977|9987|9977|9987|9977|9987|9977|1
1634702970000|2021-10-20 04:09:30|9986.8|9976.8|9986.8|9976.8|9986.8|9976.8|9986.8|9976.8|1
1634702980000|2021-10-20 04:09:40|9987.5|9977.5|9987.8|9977.8|9987.8|9977.8|9987.5|9977.5|2
1634702990000|2021-10-20 04:09:50|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|1
1634703020000|2021-10-20 04:10:20|9989.1|9979.1|9989.4|9979.4|9989.4|9979.4|9989.1|9979.1|2
1634703100000|2021-10-20 04:11:40|9989.8|9979.8|9989.8|9979.8|9989.8|9979.8|9989.8|9979.8|1
1634703110000|2021-10-20 04:11:50|9990.1|9980.1|9990.8|9980.8|9990.8|9980.8|9990.1|9980.1|3
1634703130000|2021-10-20 04:12:10|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|1
1634703180000|2021-10-20 04:13:00|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|1
1634703190000|2021-10-20 04:13:10|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|1
1634703210000|2021-10-20 04:13:30|9990.1|9980.1|9990.6|9980.6|9990.6|9980.6|9990.1|9980.1|2
1634703240000|2021-10-20 04:14:00|9991.6|9981.6|9993|9983|9993.1|9983.1|9991.6|9981.6|6
1634703250000|2021-10-20 04:14:10|9993.3|9983.3|9992.6|9982.6|9993.3|9983.3|9992.6|9982.6|4
1634703260000|2021-10-20 04:14:20|9992.9|9982.9|9992.6|9982.6|9992.9|9982.9|9992.6|9982.6|2
1634703270000|2021-10-20 04:14:30|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9991.8|9981.8|3
1634703280000|2021-10-20 04:14:40|9991.1|9981.1|9991.6|9981.6|9991.6|9981.6|9991.1|9981.1|2
1634703300000|2021-10-20 04:15:00|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9991.6|9981.6|5
1634703310000|2021-10-20 04:15:10|9991.3|9981.3|9991.6|9981.6|9991.6|9981.6|9991.3|9981.3|4
1634703320000|2021-10-20 04:15:20|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|1
1634703350000|2021-10-20 04:15:50|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|1
1634703380000|2021-10-20 04:16:20|9993.1|9983.1|9991.9|9981.9|9993.1|9983.1|9991.9|9981.9|2
1634703410000|2021-10-20 04:16:50|9988.5|9978.5|9987.5|9977.5|9988.5|9978.5|9987.5|9977.5|2
1634703420000|2021-10-20 04:17:00|9986.8|9976.8|9986.8|9976.8|9986.8|9976.8|9986.8|9976.8|1
1634703440000|2021-10-20 04:17:20|9987.9|9977.9|9990|9980|9990|9980|9987.9|9977.9|3
1634703450000|2021-10-20 04:17:30|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|1
1634703460000|2021-10-20 04:17:40|9990.9|9980.9|9991.6|9981.6|9991.6|9981.6|9990.9|9980.9|2
1634703470000|2021-10-20 04:17:50|9993|9983|9993|9983|9993|9983|9993|9983|1
1634703480000|2021-10-20 04:18:00|9992.3|9982.3|9991.1|9981.1|9992.3|9982.3|9991.1|9981.1|4
1634703490000|2021-10-20 04:18:10|9991.4|9981.4|9990.8|9980.8|9991.4|9981.4|9990.3|9980.3|5
1634703500000|2021-10-20 04:18:20|9990.5|9980.5|9990.3|9980.3|9990.5|9980.5|9990.3|9980.3|2
1634703540000|2021-10-20 04:19:00|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|9990.3|9980.3|5
1634703590000|2021-10-20 04:19:50|9990.5|9980.5|9990.3|9980.3|9990.5|9980.5|9990.3|9980.3|2
1634703600000|2021-10-20 04:20:00|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|1
1634703610000|2021-10-20 04:20:10|9990.4|9980.4|9991.3|9981.3|9991.3|9981.3|9990.4|9980.4|3
1634703630000|2021-10-20 04:20:30|9991.4|9981.4|9991.3|9981.3|9991.8|9981.8|9991.3|9981.3|3
1634703640000|2021-10-20 04:20:40|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|1
1634703660000|2021-10-20 04:21:00|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|1
1634703670000|2021-10-20 04:21:10|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|1
1634703730000|2021-10-20 04:22:10|9991.9|9981.9|9991.6|9981.6|9991.9|9981.9|9991.6|9981.6|2
1634703780000|2021-10-20 04:23:00|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|1
1634703790000|2021-10-20 04:23:10|9991.1|9981.1|9991.1|9981.1|9991.1|9981.1|9991.1|9981.1|1
1634703800000|2021-10-20 04:23:20|9990.4|9980.4|9987.1|9977.1|9990.4|9980.4|9987.1|9977.1|2
1634703810000|2021-10-20 04:23:30|9987.3|9977.3|9986.6|9976.6|9987.3|9977.3|9986.6|9976.6|2
1634703820000|2021-10-20 04:23:40|9985.6|9975.6|9986.1|9976.1|9986.1|9976.1|9985.6|9975.6|2
1634703830000|2021-10-20 04:23:50|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|1
1634703840000|2021-10-20 04:24:00|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|1
1634703850000|2021-10-20 04:24:10|9986.8|9976.8|9986.5|9976.5|9986.8|9976.8|9986.5|9976.5|2
1634703860000|2021-10-20 04:24:20|9987|9977|9986.6|9976.6|9987|9977|9986.3|9976.3|5
1634703870000|2021-10-20 04:24:30|9986.4|9976.4|9987|9977|9987|9977|9986.4|9976.4|2
1634703880000|2021-10-20 04:24:40|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|9988.1|9978.1|1
1634703940000|2021-10-20 04:25:40|9988.4|9978.4|9988.4|9978.4|9988.4|9978.4|9988.4|9978.4|1
1634703990000|2021-10-20 04:26:30|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|1
1634704020000|2021-10-20 04:27:00|9989.3|9979.3|9990.5|9980.5|9990.6|9980.6|9989.3|9979.3|10
1634704040000|2021-10-20 04:27:20|9990.8|9980.8|9991.1|9981.1|9991.1|9981.1|9990.8|9980.8|2
1634704050000|2021-10-20 04:27:30|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|1
1634704080000|2021-10-20 04:28:00|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|1
1634704090000|2021-10-20 04:28:10|9991.1|9981.1|9990.9|9980.9|9991.1|9981.1|9990.9|9980.9|2
1634704150000|2021-10-20 04:29:10|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|1
1634704200000|2021-10-20 04:30:00|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|1
1634704210000|2021-10-20 04:30:10|9991.5|9981.5|9991.5|9981.5|9991.5|9981.5|9991.5|9981.5|1
1634704220000|2021-10-20 04:30:20|9991|9981|9991|9981|9991|9981|9991|9981|1
1634704230000|2021-10-20 04:30:30|9991.9|9981.9|9991.5|9981.5|9991.9|9981.9|9991.5|9981.5|2
1634704240000|2021-10-20 04:30:40|9991.9|9981.9|10000|9990|10000|9990|9991.9|9981.9|5
1634704250000|2021-10-20 04:30:50|10001|9991|10001.8|9991.8|10001.8|9991.8|10000.9|9990.9|3
1634704260000|2021-10-20 04:31:00|10002.1|9992.1|10005.1|9995.1|10005.3|9995.3|10002.1|9992.1|5
1634704270000|2021-10-20 04:31:10|10005.6|9995.6|10004.4|9994.4|10005.6|9995.6|10004.4|9994.4|3
1634704280000|2021-10-20 04:31:20|10004|9994|10003|9993|10004|9994|10002.6|9992.6|5
1634704290000|2021-10-20 04:31:30|10003.3|9993.3|10003.3|9993.3|10003.3|9993.3|10002.5|9992.5|4
1634704310000|2021-10-20 04:31:50|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|1
1634704350000|2021-10-20 04:32:30|10002.4|9992.4|10000.9|9990.9|10002.4|9992.4|10000.9|9990.9|3
1634704370000|2021-10-20 04:32:50|10001.4|9991.4|10002.4|9992.4|10002.4|9992.4|10001.4|9991.4|2
1634704380000|2021-10-20 04:33:00|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|1
1634704390000|2021-10-20 04:33:10|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|1
1634704400000|2021-10-20 04:33:20|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|1
1634704440000|2021-10-20 04:34:00|10001.4|9991.4|10000.9|9990.9|10001.4|9991.4|10000.9|9990.9|2
1634704450000|2021-10-20 04:34:10|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|1
1634704460000|2021-10-20 04:34:20|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|1
1634704500000|2021-10-20 04:35:00|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|10001.6|9991.6|1
1634704550000|2021-10-20 04:35:50|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|10001.8|9991.8|1
1634704560000|2021-10-20 04:36:00|10001.1|9991.1|9999.9|9989.9|10001.1|9991.1|9999.3|9989.3|3
1634704570000|2021-10-20 04:36:10|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|1
1634704590000|2021-10-20 04:36:30|9999.1|9989.1|9998.8|9988.8|9999.1|9989.1|9998.8|9988.8|2
1634704600000|2021-10-20 04:36:40|9999|9989|9998.6|9988.6|9999.4|9989.4|9998.6|9988.6|4
1634704620000|2021-10-20 04:37:00|9999.3|9989.3|9999.8|9989.8|9999.8|9989.8|9999.3|9989.3|2
1634704630000|2021-10-20 04:37:10|10000.1|9990.1|10000.1|9990.1|10000.1|9990.1|10000.1|9990.1|1
1634704640000|2021-10-20 04:37:20|9999.8|9989.8|10000.1|9990.1|10000.1|9990.1|9999.8|9989.8|2
1634704670000|2021-10-20 04:37:50|10000.8|9990.8|10000.8|9990.8|10000.8|9990.8|10000.8|9990.8|1
1634704690000|2021-10-20 04:38:10|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|1
1634704730000|2021-10-20 04:38:50|10000.9|9990.9|10000.9|9990.9|10000.9|9990.9|10000.9|9990.9|1
1634704740000|2021-10-20 04:39:00|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|1
1634704780000|2021-10-20 04:39:40|10001.9|9991.9|10001.5|9991.5|10001.9|9991.9|10001.5|9991.5|2
1634704790000|2021-10-20 04:39:50|10000.9|9990.9|10000.9|9990.9|10000.9|9990.9|10000.9|9990.9|1
1634704800000|2021-10-20 04:40:00|10001.4|9991.4|10001.4|9991.4|10001.4|9991.4|10001.4|9991.4|1
1634704810000|2021-10-20 04:40:10|10000.8|9990.8|10000.8|9990.8|10000.8|9990.8|10000.8|9990.8|1
1634704820000|2021-10-20 04:40:20|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|10001.5|9991.5|1
1634704830000|2021-10-20 04:40:30|10000.5|9990.5|10001.4|9991.4|10001.4|9991.4|10000.5|9990.5|2
1634704870000|2021-10-20 04:41:10|10000.9|9990.9|10000.9|9990.9|10000.9|9990.9|10000.9|9990.9|1
1634704900000|2021-10-20 04:41:40|10000|9990|10000|9990|10000|9990|10000|9990|1
1634704940000|2021-10-20 04:42:20|9999.6|9989.6|9999.4|9989.4|9999.6|9989.6|9999.4|9989.4|2
1634704950000|2021-10-20 04:42:30|9999.9|9989.9|10000.9|9990.9|10000.9|9990.9|9999.9|9989.9|2
1634704960000|2021-10-20 04:42:40|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|1
1634704990000|2021-10-20 04:43:10|10000.1|9990.1|10000.1|9990.1|10000.1|9990.1|10000.1|9990.1|1
1634705080000|2021-10-20 04:44:40|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|1
1634705130000|2021-10-20 04:45:30|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|1
1634705150000|2021-10-20 04:45:50|9999.9|9989.9|9999.3|9989.3|9999.9|9989.9|9999.3|9989.3|3
1634705170000|2021-10-20 04:46:10|9999.5|9989.5|9999.4|9989.4|10000.4|9990.4|9999.4|9989.4|4
1634705190000|2021-10-20 04:46:30|10000|9990|10000.9|9990.9|10000.9|9990.9|10000|9990|2
1634705200000|2021-10-20 04:46:40|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|1
1634705230000|2021-10-20 04:47:10|10000.8|9990.8|10000.5|9990.5|10000.8|9990.8|10000.5|9990.5|2
1634705240000|2021-10-20 04:47:20|10001|9991|10000.8|9990.8|10001.6|9991.6|10000.8|9990.8|3
1634705270000|2021-10-20 04:47:50|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|1
1634705520000|2021-10-20 04:52:00|10002.5|9992.5|10002|9992|10002.5|9992.5|10002|9992|2
1634705560000|2021-10-20 04:52:40|10002.5|9992.5|10002.5|9992.5|10002.5|9992.5|10002.5|9992.5|1
1634705570000|2021-10-20 04:52:50|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|1
1634705580000|2021-10-20 04:53:00|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|1
1634705630000|2021-10-20 04:53:50|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|1
1634705920000|2021-10-20 04:58:40|10000.8|9990.8|9999.9|9989.9|10000.8|9990.8|9999.9|9989.9|3
1634705940000|2021-10-20 04:59:00|10000.3|9990.3|10000.3|9990.3|10000.3|9990.3|10000.3|9990.3|1
1634705950000|2021-10-20 04:59:10|9999.9|9989.9|9999.9|9989.9|9999.9|9989.9|9999.9|9989.9|1
1634706000000|2021-10-20 05:00:00|9999.6|9989.6|9999.3|9989.3|9999.6|9989.6|9998.9|9988.9|3
1634706030000|2021-10-20 05:00:30|9999.5|9989.5|9999.8|9989.8|10000.3|9990.3|9999.5|9989.5|3
1634706040000|2021-10-20 05:00:40|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|1
1634706060000|2021-10-20 05:01:00|9999.9|9989.9|9999.4|9989.4|9999.9|9989.9|9999.4|9989.4|3
1634706070000|2021-10-20 05:01:10|9999.6|9989.6|9999.4|9989.4|9999.6|9989.6|9999.4|9989.4|2
1634706090000|2021-10-20 05:01:30|10000|9990|10000.6|9990.6|10000.6|9990.6|10000|9990|5
1634706110000|2021-10-20 05:01:50|10000.1|9990.1|10000.4|9990.4|10000.4|9990.4|10000.1|9990.1|2
1634706120000|2021-10-20 05:02:00|9999.9|9989.9|9999.8|9989.8|9999.9|9989.9|9999.6|9989.6|3
1634706130000|2021-10-20 05:02:10|9999.4|9989.4|9999.4|9989.4|9999.6|9989.6|9999.4|9989.4|3
1634706140000|2021-10-20 05:02:20|9999.1|9989.1|10000.3|9990.3|10000.3|9990.3|9999.1|9989.1|2
1634706150000|2021-10-20 05:02:30|10000|9990|10000|9990|10000|9990|10000|9990|1
1634706160000|2021-10-20 05:02:40|9999.8|9989.8|9999.8|9989.8|9999.8|9989.8|9999.8|9989.8|1
1634706170000|2021-10-20 05:02:50|10000|9990|9999.8|9989.8|10000|9990|9999.8|9989.8|2
1634706180000|2021-10-20 05:03:00|9999.5|9989.5|9996.6|9986.6|9999.5|9989.5|9996.6|9986.6|4
1634706190000|2021-10-20 05:03:10|9996.4|9986.4|9996.4|9986.4|9996.4|9986.4|9996.4|9986.4|1
1634706210000|2021-10-20 05:03:30|9996.1|9986.1|9995.8|9985.8|9996.1|9986.1|9995.8|9985.8|2
1634706230000|2021-10-20 05:03:50|9995.6|9985.6|9995.6|9985.6|9995.6|9985.6|9995.6|9985.6|1
1634706250000|2021-10-20 05:04:10|9995.4|9985.4|9996.3|9986.3|9996.3|9986.3|9995.4|9985.4|3
1634706260000|2021-10-20 05:04:20|9996|9986|9996|9986|9996|9986|9996|9986|1
1634706270000|2021-10-20 05:04:30|9995.4|9985.4|9996|9986|9996|9986|9995.1|9985.1|3
1634706290000|2021-10-20 05:04:50|9995.1|9985.1|9995.1|9985.1|9995.1|9985.1|9995.1|9985.1|1
1634706310000|2021-10-20 05:05:10|9995.4|9985.4|9997.4|9987.4|9997.4|9987.4|9995.4|9985.4|3
1634706370000|2021-10-20 05:06:10|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|9997.5|9987.5|1
1634706390000|2021-10-20 05:06:30|9997.3|9987.3|9991.9|9981.9|9997.3|9987.3|9990.3|9980.3|5
1634706400000|2021-10-20 05:06:40|9990.9|9980.9|9992.8|9982.8|9992.8|9982.8|9989.9|9979.9|6
1634706410000|2021-10-20 05:06:50|9993.6|9983.6|9993.1|9983.1|9993.6|9983.6|9993.1|9983.1|2
1634706420000|2021-10-20 05:07:00|9993.9|9983.9|9994.6|9984.6|9994.6|9984.6|9992.9|9982.9|8
1634706440000|2021-10-20 05:07:20|9993.9|9983.9|9993.9|9983.9|9993.9|9983.9|9993.9|9983.9|1
1634706450000|2021-10-20 05:07:30|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|9994.4|9984.4|1
1634706470000|2021-10-20 05:07:50|9993.4|9983.4|9993|9983|9993.4|9983.4|9993|9983|2
1634706520000|2021-10-20 05:08:40|9994.1|9984.1|9993.4|9983.4|9994.1|9984.1|9993.4|9983.4|2
1634706540000|2021-10-20 05:09:00|9993.1|9983.1|9993.3|9983.3|9994.1|9984.1|9992.9|9982.9|5
1634706570000|2021-10-20 05:09:30|9993.8|9983.8|9992.3|9982.3|9993.8|9983.8|9992.3|9982.3|4
1634706580000|2021-10-20 05:09:40|9991.6|9981.6|9992.9|9982.9|9992.9|9982.9|9991.4|9981.4|3
1634706590000|2021-10-20 05:09:50|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|9991.6|9981.6|1
1634706600000|2021-10-20 05:10:00|9992.1|9982.1|9991.1|9981.1|9992.5|9982.5|9991.1|9981.1|6
1634706610000|2021-10-20 05:10:10|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|1
1634706620000|2021-10-20 05:10:20|9992.4|9982.4|9990.9|9980.9|9992.4|9982.4|9990.9|9980.9|4
1634706650000|2021-10-20 05:10:50|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|9990.6|9980.6|1
1634706730000|2021-10-20 05:12:10|9990.4|9980.4|9990.4|9980.4|9990.4|9980.4|9990.4|9980.4|1
1634706750000|2021-10-20 05:12:30|9990.9|9980.9|9990.3|9980.3|9990.9|9980.9|9990.3|9980.3|2
1634706830000|2021-10-20 05:13:50|9989.8|9979.8|9989.8|9979.8|9989.8|9979.8|9989.8|9979.8|1
1634706850000|2021-10-20 05:14:10|9990.3|9980.3|9989.9|9979.9|9991|9981|9989.9|9979.9|4
1634706880000|2021-10-20 05:14:40|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|9989.6|9979.6|1
1634707010000|2021-10-20 05:16:50|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|1
1634707020000|2021-10-20 05:17:00|9988.9|9978.9|9982.1|9972.1|9988.9|9978.9|9982.1|9972.1|2
1634707030000|2021-10-20 05:17:10|9982.9|9972.9|9981.9|9971.9|9982.9|9972.9|9980.9|9970.9|6
1634707040000|2021-10-20 05:17:20|9982.1|9972.1|9983.4|9973.4|9983.4|9973.4|9982.1|9972.1|2
1634707050000|2021-10-20 05:17:30|9984.1|9974.1|9983.6|9973.6|9984.1|9974.1|9983.6|9973.6|2
1634707110000|2021-10-20 05:18:30|9982.9|9972.9|9982.5|9972.5|9982.9|9972.9|9982.5|9972.5|2
1634707120000|2021-10-20 05:18:40|9983.3|9973.3|9983.1|9973.1|9983.3|9973.3|9983.1|9973.1|2
1634707130000|2021-10-20 05:18:50|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|9982.6|9972.6|1
1634707140000|2021-10-20 05:19:00|9983|9973|9983|9973|9983|9973|9983|9973|1
1634707170000|2021-10-20 05:19:30|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|1
1634707180000|2021-10-20 05:19:40|9983.3|9973.3|9983.3|9973.3|9983.3|9973.3|9983.3|9973.3|1
1634707200000|2021-10-20 05:20:00|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|9983.3|9973.3|3
1634707220000|2021-10-20 05:20:20|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|9984.8|9974.8|1
1634707230000|2021-10-20 05:20:30|9983.4|9973.4|9983.3|9973.3|9983.9|9973.9|9983.3|9973.3|3
1634707250000|2021-10-20 05:20:50|9984|9974|9983.6|9973.6|9984|9974|9983.6|9973.6|3
1634707270000|2021-10-20 05:21:10|9983|9973|9983|9973|9983|9973|9983|9973|1
1634707300000|2021-10-20 05:21:40|9983.5|9973.5|9984|9974|9984|9974|9983.5|9973.5|2
1634707350000|2021-10-20 05:22:30|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|1
1634707360000|2021-10-20 05:22:40|9983.4|9973.4|9985.5|9975.5|9985.5|9975.5|9983.4|9973.4|3
1634707380000|2021-10-20 05:23:00|9985.9|9975.9|9985.9|9975.9|9985.9|9975.9|9985.9|9975.9|1
1634707410000|2021-10-20 05:23:30|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|1
1634707440000|2021-10-20 05:24:00|9987.8|9977.8|9986.8|9976.8|9987.8|9977.8|9985.8|9975.8|5
1634707450000|2021-10-20 05:24:10|9985.9|9975.9|9985.6|9975.6|9985.9|9975.9|9985.6|9975.6|2
1634707460000|2021-10-20 05:24:20|9984.5|9974.5|9983.9|9973.9|9984.5|9974.5|9983.9|9973.9|2
1634707480000|2021-10-20 05:24:40|9984.3|9974.3|9983.5|9973.5|9984.3|9974.3|9983.5|9973.5|2
1634707520000|2021-10-20 05:25:20|9983.1|9973.1|9981.3|9971.3|9983.1|9973.1|9981.3|9971.3|3
1634707530000|2021-10-20 05:25:30|9981|9971|9980|9970|9981|9971|9980|9970|2
1634707550000|2021-10-20 05:25:50|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|9979.9|9969.9|1
1634707580000|2021-10-20 05:26:20|9979.5|9969.5|9979.8|9969.8|9979.8|9969.8|9979.5|9969.5|2
1634707590000|2021-10-20 05:26:30|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1634707600000|2021-10-20 05:26:40|9980|9970|9980.5|9970.5|9980.5|9970.5|9980|9970|2
1634707610000|2021-10-20 05:26:50|9980.4|9970.4|9963.4|9953.4|9980.4|9970.4|9963.3|9953.3|7
1634707620000|2021-10-20 05:27:00|9963.8|9953.8|9969.5|9959.5|9969.5|9959.5|9963.8|9953.8|8
1634707630000|2021-10-20 05:27:10|9969.4|9959.4|9968.8|9958.8|9969.4|9959.4|9968.8|9958.8|2
1634707640000|2021-10-20 05:27:20|9969|9959|9970.6|9960.6|9972.8|9961.5|9969|9959|10
1634707650000|2021-10-20 05:27:30|9971|9961|9971.3|9961.3|9971.3|9961.3|9971|9961|2
1634707660000|2021-10-20 05:27:40|9971|9961|9972.4|9962.4|9972.9|9962.9|9971|9961|6
1634707670000|2021-10-20 05:27:50|9972.8|9962.8|9974.6|9964.6|9974.6|9964.6|9972.8|9962.8|3
1634707680000|2021-10-20 05:28:00|9974.9|9964.9|9975.6|9965.6|9976.3|9966.3|9974.9|9964.9|4
1634707690000|2021-10-20 05:28:10|9976.1|9966.1|9977|9967|9977|9967|9976.1|9966.1|2
1634707700000|2021-10-20 05:28:20|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|1
1634707750000|2021-10-20 05:29:10|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1634707760000|2021-10-20 05:29:20|9977.9|9967.9|9979.5|9969.5|9979.5|9969.5|9977.9|9967.9|2
1634707780000|2021-10-20 05:29:40|9979.9|9969.9|9981.4|9971.4|9981.4|9971.4|9979.9|9969.9|6
1634707800000|2021-10-20 05:30:00|9981.5|9971.5|9986.1|9976.1|9989.9|9979.9|9981.5|9971.5|17
1634707810000|2021-10-20 05:30:10|9986.5|9976.5|9992.3|9982.3|9995.8|9982.5|9985.6|9975.6|18
1634707820000|2021-10-20 05:30:20|9991.9|9981.9|9994.1|9984.1|9994.8|9984.8|9991.3|9981.3|15
1634707830000|2021-10-20 05:30:30|9992.9|9982.9|9992.9|9982.9|9993.3|9983.3|9992.3|9982.3|10
1634707840000|2021-10-20 05:30:40|9993.4|9983.4|9995.1|9985.1|9998.1|9988.1|9993.4|9983.4|20
1634707850000|2021-10-20 05:30:50|9994.8|9984.8|9997.5|9987.5|9997.5|9987.5|9994.8|9984.8|9
1634707860000|2021-10-20 05:31:00|9999.3|9988|10004.8|9994.8|10005.4|9995.4|9998.5|9988|11
1634707870000|2021-10-20 05:31:10|10005|9995|10010.6|10000.6|10010.6|10000.6|10005|9995|10
1634707880000|2021-10-20 05:31:20|10009.4|9999.4|10009.6|9999.6|10010.6|10000.6|10008.9|9998.9|10
1634707890000|2021-10-20 05:31:30|10009.3|9999.3|10010.5|10000.5|10011.3|10001.3|10008.8|9998.8|15
1634707900000|2021-10-20 05:31:40|10010.9|10000.9|10007.4|9997.4|10011|10001|10007.4|9997.4|10
1634707910000|2021-10-20 05:31:50|10007|9997|10005.5|9995.5|10007.4|9997.4|10005.5|9995.5|8
1634707920000|2021-10-20 05:32:00|10006|9996|10007.1|9997.1|10007.1|9997.1|10005.5|9995.5|8
1634707930000|2021-10-20 05:32:10|10006.8|9996.8|10004|9994|10006.8|9996.8|10004|9994|10
1634707940000|2021-10-20 05:32:20|10004.4|9994.4|10002.3|9992.3|10004.5|9994.5|10001.9|9991.9|14
1634707950000|2021-10-20 05:32:30|10001.8|9991.8|9999.3|9989.3|10004.1|9994.1|9999.3|9989.3|13
1634707960000|2021-10-20 05:32:40|9998.8|9988.8|9998.3|9988.3|9999.1|9989.1|9997.8|9987.8|7
1634707970000|2021-10-20 05:32:50|9998|9988|9993.3|9983.3|9998.1|9988.1|9993.3|9983.3|14
1634707980000|2021-10-20 05:33:00|9992.5|9982.5|9996.9|9986.9|9996.9|9986.9|9991.5|9981.5|11
1634707990000|2021-10-20 05:33:10|9996.4|9986.4|9997.4|9987.4|9997.4|9987.4|9996.4|9986.4|4
1634708000000|2021-10-20 05:33:20|9996.8|9986.8|9996.5|9986.5|9997.5|9987.5|9995.6|9985.6|8
1634708010000|2021-10-20 05:33:30|9996.8|9986.8|9996.5|9986.5|9996.8|9986.8|9996.5|9986.5|2
1634708020000|2021-10-20 05:33:40|9996.3|9986.3|9995.6|9985.6|9997|9987|9995.5|9985.5|12
1634708030000|2021-10-20 05:33:50|9995|9985|9995.9|9985.9|9996.1|9986.1|9995|9985|9
1634708040000|2021-10-20 05:34:00|9996.1|9986.1|10002.6|9992.6|10002.6|9992.6|9996.1|9986.1|9
1634708050000|2021-10-20 05:34:10|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|1
1634708060000|2021-10-20 05:34:20|10003.3|9993.3|10004.9|9994.9|10004.9|9994.9|10002.1|9992.1|10
1634708070000|2021-10-20 05:34:30|10005.1|9995.1|10005.9|9995.9|10005.9|9995.9|10004.1|9994.1|7
1634708080000|2021-10-20 05:34:40|10006.9|9996.9|10006.4|9996.4|10008|9998|10006.3|9996.3|15
1634708090000|2021-10-20 05:34:50|10006.9|9996.9|10006.6|9996.6|10006.9|9996.9|10005.8|9995.8|6
1634708100000|2021-10-20 05:35:00|10006.9|9996.9|10008|9998|10008|9998|10006.5|9996.5|7
1634708120000|2021-10-20 05:35:20|10008.9|9998.9|10008.1|9998.1|10009|9999|10008.1|9998.1|6
1634708130000|2021-10-20 05:35:30|10007.4|9997.4|10007.4|9997.4|10008.1|9998.1|10006.5|9996.5|15
1634708140000|2021-10-20 05:35:40|10005.5|9995.5|10011.6|10001.6|10011.6|10001.6|10005.5|9995.5|15
1634708150000|2021-10-20 05:35:50|10011.9|10001.9|10017.9|10007.9|10020.3|10010.3|10011.6|10001.6|26
1634708160000|2021-10-20 05:36:00|10019.1|10009.1|10027.3|10017.3|10029.4|10019.4|10019|10009|26
1634708170000|2021-10-20 05:36:10|10026.4|10016.4|10026.8|10016.8|10028.1|10018.1|10026.3|10016.3|22
1634708180000|2021-10-20 05:36:20|10025.9|10015.9|10022.6|10012.6|10026|10016|10021.8|10011.8|18
1634708190000|2021-10-20 05:36:30|10022.1|10012.1|10027.4|10017.4|10028|10018|10021.6|10011.6|20
1634708200000|2021-10-20 05:36:40|10027.6|10017.6|10026.9|10016.9|10027.9|10017.9|10024.4|10014.4|16
1634708210000|2021-10-20 05:36:50|10026.8|10016.8|10030.9|10020.9|10030.9|10020.9|10025.1|10015.1|22
1634708220000|2021-10-20 05:37:00|10030.3|10020.3|10030.1|10020.1|10030.8|10020.8|10028|10018|25
1634708230000|2021-10-20 05:37:10|10030.6|10020.6|10032.1|10022.1|10032.1|10022.1|10029.4|10019.4|13
1634708240000|2021-10-20 05:37:20|10031.5|10021.5|10031.3|10021.3|10032.4|10022.4|10031.3|10021.3|10
1634708250000|2021-10-20 05:37:30|10031.1|10021.1|10028.5|10018.5|10031.1|10021.1|10028.5|10018.5|12
1634708260000|2021-10-20 05:37:40|10029.1|10019.1|10030.8|10020.8|10031|10021|10028.9|10018.9|17
1634708270000|2021-10-20 05:37:50|10031|10021|10030.5|10020.5|10031.3|10021.3|10028.9|10018.9|8
1634708280000|2021-10-20 05:38:00|10030.8|10020.8|10029.1|10019.1|10031.8|10021.8|10029.1|10019.1|11
1634708290000|2021-10-20 05:38:10|10028.4|10018.4|10028.1|10018.1|10028.8|10018.8|10026.5|10016.5|15
1634708300000|2021-10-20 05:38:20|10027.9|10017.9|10028.4|10018.4|10028.8|10018.8|10026.5|10016.5|16
1634708310000|2021-10-20 05:38:30|10028|10018|10025.4|10015.4|10028|10018|10025.4|10015.4|4
1634708320000|2021-10-20 05:38:40|10025|10015|10025|10015|10026|10016|10025|10015|6
1634708330000|2021-10-20 05:38:50|10025.9|10015.9|10032.9|10022.9|10033.3|10023.3|10025.9|10015.9|18
1634708340000|2021-10-20 05:39:00|10036|10025.8|10034.3|10024.3|10036|10025.8|10034.3|10024.3|16
1634708350000|2021-10-20 05:39:10|10034.5|10024.5|10030.5|10020.5|10034.5|10024.5|10029.8|10019.8|22
1634708360000|2021-10-20 05:39:20|10030.9|10020.9|10032.5|10022.5|10033.3|10023.3|10030.9|10020.9|14
1634708370000|2021-10-20 05:39:30|10032.3|10022.3|10032.8|10022.8|10033|10023|10032.3|10022.3|12
1634708380000|2021-10-20 05:39:40|10032.3|10022.3|10033.4|10023.4|10033.8|10023.8|10032.3|10022.3|7
1634708390000|2021-10-20 05:39:50|10033.8|10023.8|10034.4|10024.4|10036.4|10026.4|10033.3|10023.3|8
1634708400000|2021-10-20 05:40:00|10034.5|10024.5|10036.6|10026.6|10036.6|10026.6|10033|10023|13
1634708410000|2021-10-20 05:40:10|10037.8|10027.8|10041.4|10031.4|10041.8|10031.8|10037.8|10027.8|18
1634708420000|2021-10-20 05:40:20|10041|10031|10041.6|10031.6|10042.3|10032.3|10039.9|10029.9|24
1634708430000|2021-10-20 05:40:30|10042.1|10032.1|10037.5|10027.5|10042.1|10032.1|10037.3|10027.3|17
1634708440000|2021-10-20 05:40:40|10036.9|10026.9|10037.3|10027.3|10037.3|10027.3|10036.9|10026.9|2
1634708450000|2021-10-20 05:40:50|10036.5|10026.5|10034.1|10024.1|10036.5|10026.5|10033.1|10023.1|8
1634708460000|2021-10-20 05:41:00|10034.6|10024.6|10036.9|10026.9|10036.9|10026.9|10034.6|10024.6|14
1634708470000|2021-10-20 05:41:10|10036.1|10026.1|10039.1|10029.1|10039.1|10029.1|10036.1|10026.1|15
1634708480000|2021-10-20 05:41:20|10039.5|10029.5|10039|10029|10039.5|10029.5|10038.5|10028.5|8
1634708490000|2021-10-20 05:41:30|10038.5|10028.5|10039.3|10029.3|10039.6|10029.6|10038.5|10028.5|8
1634708500000|2021-10-20 05:41:40|10038.8|10028.8|10038.6|10028.6|10039.1|10029.1|10037.8|10027.8|15
1634708510000|2021-10-20 05:41:50|10038.4|10028.4|10038.9|10028.9|10038.9|10028.9|10036.9|10026.9|17
1634708520000|2021-10-20 05:42:00|10037.9|10027.9|10038.8|10028.8|10040.4|10030.4|10037.8|10027.8|11
1634708530000|2021-10-20 05:42:10|10039|10029|10038.6|10028.6|10040.9|10030.9|10038.6|10028.6|10
1634708540000|2021-10-20 05:42:20|10038.9|10028.9|10040.5|10030.5|10041.1|10031.1|10038.9|10028.9|7
1634708550000|2021-10-20 05:42:30|10040.9|10030.9|10040.8|10030.8|10041.5|10031.5|10040.3|10030.3|11
1634708560000|2021-10-20 05:42:40|10041.4|10031.4|10038.9|10028.9|10041.4|10031.4|10038.9|10028.9|8
1634708570000|2021-10-20 05:42:50|10038.6|10028.6|10038.1|10028.1|10038.6|10028.6|10038.1|10028.1|5
1634708580000|2021-10-20 05:43:00|10037.8|10027.8|10036.8|10026.8|10037.8|10027.8|10036.8|10026.8|4
1634708590000|2021-10-20 05:43:10|10036.4|10026.4|10032.3|10022.3|10036.4|10026.4|10032.3|10022.3|5
1634708600000|2021-10-20 05:43:20|10031|10021|10029.4|10019.4|10031|10021|10028.6|10018.6|7
1634708610000|2021-10-20 05:43:30|10031.1|10021.1|10030.5|10020.5|10031.4|10021.4|10030.5|10020.5|7
1634708620000|2021-10-20 05:43:40|10030.9|10020.9|10031.4|10021.4|10031.4|10021.4|10030.9|10020.9|4
1634708630000|2021-10-20 05:43:50|10031.6|10021.6|10031.6|10021.6|10031.6|10021.6|10031.4|10021.4|3
1634708640000|2021-10-20 05:44:00|10031.3|10021.3|10030.8|10020.8|10031.3|10021.3|10030.1|10020.1|4
1634708650000|2021-10-20 05:44:10|10030.3|10020.3|10029.9|10019.9|10031|10021|10029.9|10019.9|4
1634708660000|2021-10-20 05:44:20|10031.3|10020|10032|10022|10032|10022|10030.4|10020|6
1634708690000|2021-10-20 05:44:50|10031.9|10021.9|10028.1|10018.1|10031.9|10021.9|10028.1|10018.1|8
1634708700000|2021-10-20 05:45:00|10027.4|10017.4|10028.4|10018.4|10028.4|10018.4|10025.1|10015.1|11
1634708710000|2021-10-20 05:45:10|10028.6|10018.6|10030.5|10020.5|10030.8|10020.8|10028.6|10018.6|13
1634708720000|2021-10-20 05:45:20|10030|10020|10030.1|10020.1|10030.5|10020.5|10028.6|10018.6|6
1634708730000|2021-10-20 05:45:30|10030.5|10020.5|10032.1|10022.1|10032.1|10022.1|10030.1|10020.1|6
1634708740000|2021-10-20 05:45:40|10031.5|10021.5|10031.9|10021.9|10031.9|10021.9|10031.5|10021.5|2
1634708750000|2021-10-20 05:45:50|10031.6|10021.6|10031|10021|10032|10022|10031|10021|4
1634708760000|2021-10-20 05:46:00|10031.5|10021.5|10035.6|10025.6|10035.6|10025.6|10031|10021|10
1634708770000|2021-10-20 05:46:10|10036.1|10026.1|10039.1|10029.1|10039.4|10029.4|10036.1|10026.1|8
1634708780000|2021-10-20 05:46:20|10038.3|10028.3|10037.9|10027.9|10038.3|10028.3|10036.6|10026.6|7
1634708790000|2021-10-20 05:46:30|10039|10029|10039.1|10029.1|10040|10030|10038.5|10028.5|6
1634708800000|2021-10-20 05:46:40|10038.5|10028.5|10039.1|10029.1|10039.1|10029.1|10038.5|10028.5|2
1634708810000|2021-10-20 05:46:50|10039.4|10029.4|10040|10030|10040|10030|10038.3|10028.3|7
1634708820000|2021-10-20 05:47:00|10039.6|10029.6|10039.5|10029.5|10039.6|10029.6|10038.3|10028.3|8
1634708830000|2021-10-20 05:47:10|10039.9|10029.9|10038.8|10028.8|10040|10030|10038.8|10028.8|6
1634708840000|2021-10-20 05:47:20|10039.8|10029.8|10040.4|10030.4|10040.6|10030.6|10039.8|10029.8|5
1634708850000|2021-10-20 05:47:30|10039.9|10029.9|10039.6|10029.6|10040|10030|10039.6|10029.6|4
1634708860000|2021-10-20 05:47:40|10039.9|10029.9|10040.6|10030.6|10040.6|10030.6|10039.9|10029.9|4
1634708870000|2021-10-20 05:47:50|10040|10030|10039.6|10029.6|10040.3|10030.3|10039.6|10029.6|8
1634708880000|2021-10-20 05:48:00|10038.8|10028.8|10039|10029|10039.3|10029.3|10038.5|10028.5|6
1634708890000|2021-10-20 05:48:10|10040.3|10030.3|10040.5|10030.5|10040.5|10030.5|10038.4|10028.4|10
1634708900000|2021-10-20 05:48:20|10039.3|10029.3|10040.8|10030.8|10041|10031|10039.3|10029.3|5
1634708910000|2021-10-20 05:48:30|10041|10031|10042|10032|10042.4|10032.4|10041|10031|9
1634708920000|2021-10-20 05:48:40|10041.4|10031.4|10041.8|10031.8|10041.8|10031.8|10041.4|10031.4|9
1634708930000|2021-10-20 05:48:50|10041.6|10031.6|10041.6|10031.6|10041.6|10031.6|10041.1|10031.1|8
1634708940000|2021-10-20 05:49:00|10042|10032|10041.9|10031.9|10042|10032|10041.4|10031.4|5
1634708950000|2021-10-20 05:49:10|10042.1|10032.1|10040.9|10030.9|10042.1|10032.1|10040.5|10030.5|7
1634708960000|2021-10-20 05:49:20|10041.1|10031.1|10041.1|10031.1|10041.6|10031.6|10040.8|10030.8|4
1634708970000|2021-10-20 05:49:30|10041.5|10031.5|10041.5|10031.5|10042|10032|10041.5|10031.5|4
1634708980000|2021-10-20 05:49:40|10042|10032|10043.5|10033.5|10043.5|10033.5|10042|10032|6
1634708990000|2021-10-20 05:49:50|10044.4|10034.4|10043|10033|10044.4|10034.4|10043|10033|5
1634709000000|2021-10-20 05:50:00|10043.3|10033.3|10043.8|10033.8|10044|10034|10043.3|10033.3|13
1634709010000|2021-10-20 05:50:10|10043.4|10033.4|10043.5|10033.5|10044|10034|10042.8|10032.8|13
1634709020000|2021-10-20 05:50:20|10043.9|10033.9|10044.1|10034.1|10044.4|10034.4|10043.6|10033.6|6
1634709030000|2021-10-20 05:50:30|10043.4|10033.4|10043.8|10033.8|10043.9|10033.9|10043.4|10033.4|12
1634709040000|2021-10-20 05:50:40|10044|10034|10042.1|10032.1|10044|10034|10042.1|10032.1|15
1634709050000|2021-10-20 05:50:50|10042.4|10032.4|10043.5|10033.5|10043.9|10033.9|10042.1|10032.1|16
1634709060000|2021-10-20 05:51:00|10043.3|10033.3|10042.4|10032.4|10043.5|10033.5|10042.4|10032.4|12
1634709070000|2021-10-20 05:51:10|10042.1|10032.1|10038.8|10028.8|10042.4|10032.4|10038|10028|11
1634709080000|2021-10-20 05:51:20|10039|10029|10040.6|10030.6|10040.6|10030.6|10038.6|10028.6|17
1634709090000|2021-10-20 05:51:30|10040.4|10030.4|10040.4|10030.4|10041.1|10031.1|10040.1|10030.1|11
1634709100000|2021-10-20 05:51:40|10040.6|10030.6|10039.1|10029.1|10040.9|10030.9|10039.1|10029.1|6
1634709110000|2021-10-20 05:51:50|10039|10029|10035.8|10025.8|10039|10029|10035.5|10025.5|12
1634709120000|2021-10-20 05:52:00|10035.1|10025.1|10033.9|10023.9|10035.1|10025.1|10032|10022|18
1634709130000|2021-10-20 05:52:10|10034.1|10024.1|10035.1|10025.1|10036.1|10026.1|10034|10024|17
1634709140000|2021-10-20 05:52:20|10035.3|10025.3|10035.4|10025.4|10035.9|10025.9|10035.1|10025.1|7
1634709150000|2021-10-20 05:52:30|10036|10026|10037|10027|10038.6|10028.6|10036|10026|13
1634709160000|2021-10-20 05:52:40|10037.4|10027.4|10037|10027|10037.6|10027.6|10036.9|10026.9|6
1634709170000|2021-10-20 05:52:50|10037.4|10027.4|10037.4|10027.4|10037.9|10027.9|10036.3|10026.3|10
1634709180000|2021-10-20 05:53:00|10037|10027|10041.5|10031.5|10041.5|10031.5|10037|10027|11
1634709190000|2021-10-20 05:53:10|10041.8|10031.8|10042.3|10032.3|10042.5|10032.5|10040.9|10030.9|16
1634709200000|2021-10-20 05:53:20|10042|10032|10040.9|10030.9|10042|10032|10039.1|10029.1|21
1634709210000|2021-10-20 05:53:30|10040.3|10030.3|10039.5|10029.5|10041.3|10031.3|10039.4|10029.4|15
1634709220000|2021-10-20 05:53:40|10040.3|10030.3|10040.6|10030.6|10041.3|10031.3|10039.1|10029.1|14
1634709230000|2021-10-20 05:53:50|10041.3|10031.3|10039.5|10029.5|10041.3|10031.3|10039.5|10029.5|8
1634709240000|2021-10-20 05:54:00|10041.1|10031.1|10039.3|10029.3|10041.1|10031.1|10039.3|10029.3|13
1634709250000|2021-10-20 05:54:10|10039.8|10029.8|10039|10029|10040.4|10030.4|10037.6|10027.6|11
1634709260000|2021-10-20 05:54:20|10038.3|10028.3|10036.8|10026.8|10039.3|10029.3|10036.8|10026.8|11
1634709270000|2021-10-20 05:54:30|10037.4|10027.4|10038|10028|10038.6|10028.6|10036.6|10026.6|9
1634709280000|2021-10-20 05:54:40|10037.8|10027.8|10037.1|10027.1|10038|10028|10036.6|10026.6|11
1634709290000|2021-10-20 05:54:50|10036.6|10026.6|10033.4|10023.4|10037.1|10027.1|10033.4|10023.4|15
1634709300000|2021-10-20 05:55:00|10033.9|10023.9|10033.9|10023.9|10037.4|10027.4|10033.4|10023.4|17
1634709310000|2021-10-20 05:55:10|10034.9|10024.9|10038.5|10028.5|10038.5|10028.5|10034.9|10024.9|10
1634709320000|2021-10-20 05:55:20|10038.3|10028.3|10038.3|10028.3|10038.3|10028.3|10038.3|10028.3|1
1634709330000|2021-10-20 05:55:30|10037.9|10027.9|10037.6|10027.6|10039|10029|10037.4|10027.4|10
1634709340000|2021-10-20 05:55:40|10036.9|10026.9|10036.4|10026.4|10036.9|10026.9|10036.4|10026.4|2
1634709350000|2021-10-20 05:55:50|10035.9|10025.9|10033.4|10023.4|10035.9|10025.9|10033.1|10023.1|9
1634709360000|2021-10-20 05:56:00|10032.6|10022.6|10038|10028|10038|10028|10032.6|10022.6|6
1634709370000|2021-10-20 05:56:10|10038.5|10028.5|10039.6|10029.6|10039.6|10029.6|10038.4|10028.4|6
1634709380000|2021-10-20 05:56:20|10040.1|10030.1|10040.3|10030.3|10041.1|10031.1|10040.1|10030.1|9
1634709390000|2021-10-20 05:56:30|10039.9|10029.9|10041|10031|10041|10031|10039.9|10029.9|5
1634709400000|2021-10-20 05:56:40|10040.6|10030.6|10039.3|10029.3|10040.6|10030.6|10039.3|10029.3|6
1634709410000|2021-10-20 05:56:50|10038.8|10028.8|10036.8|10026.8|10038.9|10028.9|10036.8|10026.8|8
1634709420000|2021-10-20 05:57:00|10037.4|10027.4|10037.9|10027.9|10038.6|10028.6|10037.4|10027.4|5
1634709430000|2021-10-20 05:57:10|10038.3|10028.3|10037.6|10027.6|10040.4|10030.4|10036.9|10026.9|7
1634709440000|2021-10-20 05:57:20|10036.9|10026.9|10038.9|10028.9|10038.9|10028.9|10036.9|10026.9|5
1634709450000|2021-10-20 05:57:30|10039.1|10029.1|10038.6|10028.6|10040.3|10030.3|10038.6|10028.6|14
1634709460000|2021-10-20 05:57:40|10039.4|10029.4|10040.3|10030.3|10040.3|10030.3|10038.9|10028.9|6
1634709470000|2021-10-20 05:57:50|10040.5|10030.5|10040.9|10030.9|10040.9|10030.9|10040.3|10030.3|4
1634709480000|2021-10-20 05:58:00|10041.4|10031.4|10043.3|10033.3|10043.6|10033.6|10041.4|10031.4|4
1634709490000|2021-10-20 05:58:10|10042.6|10032.6|10044.1|10034.1|10044.1|10034.1|10042.6|10032.6|2
1634709500000|2021-10-20 05:58:20|10043.4|10033.4|10039.9|10029.9|10043.4|10033.4|10039.9|10029.9|7
1634709510000|2021-10-20 05:58:30|10040.3|10030.3|10040.6|10030.6|10040.6|10030.6|10039.9|10029.9|3
1634709520000|2021-10-20 05:58:40|10040.9|10030.9|10041.1|10031.1|10041.1|10031.1|10040.9|10030.9|2
1634709530000|2021-10-20 05:58:50|10040.4|10030.4|10041.1|10031.1|10041.1|10031.1|10040.4|10030.4|2
1634709540000|2021-10-20 05:59:00|10041.5|10031.5|10041.8|10031.8|10041.8|10031.8|10041.5|10031.5|2
1634709570000|2021-10-20 05:59:30|10041.4|10031.4|10041.4|10031.4|10041.4|10031.4|10041.4|10031.4|1
1634709580000|2021-10-20 05:59:40|10042.4|10032.4|10042.6|10032.6|10042.6|10032.6|10041.8|10031.8|3
1634709590000|2021-10-20 05:59:50|10042.5|10032.5|10041.5|10031.5|10042.5|10032.5|10041.5|10031.5|9
1634709600000|2021-10-20 06:00:00|10041.8|10031.8|10041.1|10031.1|10043.1|10033.1|10041.1|10031.1|9
1634709610000|2021-10-20 06:00:10|10040.8|10030.8|10038.8|10028.8|10040.8|10030.8|10038.8|10028.8|4
1634709620000|2021-10-20 06:00:20|10037.8|10027.8|10037.8|10027.8|10037.8|10027.8|10037.8|10027.8|1
1634709630000|2021-10-20 06:00:30|10036.1|10026.1|10035.1|10025.1|10037.3|10027.3|10035|10025|11
1634709640000|2021-10-20 06:00:40|10034.6|10024.6|10032.3|10022.3|10035.4|10025.4|10032.3|10022.3|7
1634709650000|2021-10-20 06:00:50|10031.6|10021.6|10037.9|10027.9|10037.9|10027.9|10031.6|10021.6|12
1634709660000|2021-10-20 06:01:00|10038.6|10028.6|10039.4|10029.4|10041.4|10031.4|10038.6|10028.6|11
1634709670000|2021-10-20 06:01:10|10038.5|10028.5|10037.9|10027.9|10038.5|10028.5|10037.3|10027.3|3
1634709680000|2021-10-20 06:01:20|10037.4|10027.4|10037.3|10027.3|10037.4|10027.4|10037.3|10027.3|2
1634709690000|2021-10-20 06:01:30|10037|10027|10037|10027|10037|10027|10037|10027|1
1634709700000|2021-10-20 06:01:40|10035.5|10025.5|10036.9|10026.9|10036.9|10026.9|10035.5|10025.5|2
1634709710000|2021-10-20 06:01:50|10037.9|10027.9|10036.3|10026.3|10037.9|10027.9|10036.3|10026.3|19
1634709720000|2021-10-20 06:02:00|10037.4|10027.4|10031.6|10021.6|10037.8|10027.8|10031.5|10021.5|10
1634709730000|2021-10-20 06:02:10|10030.1|10020.1|10031.3|10021.3|10031.3|10021.3|10029.4|10019.4|8
1634709740000|2021-10-20 06:02:20|10030.9|10020.9|10029.6|10019.6|10030.9|10020.9|10029.4|10019.4|8
1634709750000|2021-10-20 06:02:30|10028.8|10018.8|10030.5|10020|10031|10020|10028.8|10018.8|9
1634709760000|2021-10-20 06:02:40|10030.3||10030.3||10030.3||10030.3||1
1634709770000|2021-10-20 06:02:50|10030|10020.5|10030.1|10020.1|10031.6|10021.6|10030|10020.1|5
1634709780000|2021-10-20 06:03:00|10030.5|10020.5|10031.9|10021.9|10032.3|10022.3|10030.5|10020.5|6
1634709790000|2021-10-20 06:03:10|10033.1|10023.1|10032|10022|10033.1|10023.1|10032|10022|2
1634709800000|2021-10-20 06:03:20|10033.4|10023.4|10031.4|10021.4|10033.4|10023.4|10031.4|10021.4|6
1634709820000|2021-10-20 06:03:40|10031.6|10021.6|10033|10023|10033.1|10023.1|10031.6|10021.6|8
1634709830000|2021-10-20 06:03:50|10032.6|10022.6|10033.6|10023.6|10034.3|10024.3|10032.6|10022.6|4
1634709840000|2021-10-20 06:04:00|10033.4|10023.4|10031.5|10021.5|10033.4|10023.4|10031.5|10021.5|6
1634709850000|2021-10-20 06:04:10|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|10031.3|10021.3|1
1634709860000|2021-10-20 06:04:20|10032|10022|10032.4|10022.4|10032.8|10022.8|10031.5|10021.5|6
1634709870000|2021-10-20 06:04:30|10032.9|10022.9|10033|10023|10033|10023|10032.9|10022.9|2
1634709890000|2021-10-20 06:04:50|10034.1|10024.1|10032.5|10022.5|10034.1|10024.1|10032.4|10022.4|7
1634709900000|2021-10-20 06:05:00|10033.4|10023.4|10031.4|10021.4|10033.6|10023.6|10031.4|10021.4|9
1634709910000|2021-10-20 06:05:10|10030.6|10020.6|10028.9|10018.9|10030.6|10020.6|10028.9|10018.9|5
1634709920000|2021-10-20 06:05:20|10028.4|10018.4|10027.9|10017.9|10029|10019|10027|10017|6
1634709930000|2021-10-20 06:05:30|10027|10017|10029.9|10019.9|10029.9|10019.9|10027|10017|5
1634709940000|2021-10-20 06:05:40|10029.3|10019.3|10028.8|10018.8|10029.3|10019.3|10028.4|10018.4|4
1634709950000|2021-10-20 06:05:50|10029.3|10019.3|10028.9|10018.9|10029.3|10019.3|10028.9|10018.9|2
1634709960000|2021-10-20 06:06:00|10028.5|10018.5|10029.1|10019.1|10029.1|10019.1|10027.9|10017.9|5
1634709970000|2021-10-20 06:06:10|10029.4|10019.4|10029.1|10019.1|10029.4|10019.4|10029.1|10019.1|2
1634709980000|2021-10-20 06:06:20|10029.4|10019.4|10032.1|10022.1|10032.1|10022.1|10029.4|10019.4|4
1634709990000|2021-10-20 06:06:30|10031.9|10021.9|10033|10023|10033|10023|10031.9|10021.9|3
1634710010000|2021-10-20 06:06:50|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|10032.8|10022.8|1
1634710020000|2021-10-20 06:07:00|10032.5|10022.5|10031.8|10021.8|10032.5|10022.5|10031.8|10021.8|4
1634710030000|2021-10-20 06:07:10|10032.3|10022.3|10030.6|10020.6|10032.3|10022.3|10030.6|10020.6|3
1634710050000|2021-10-20 06:07:30|10030.8|10020.8|10030.8|10020.8|10031.1|10021.1|10030.8|10020.8|3
1634710070000|2021-10-20 06:07:50|10030.5|10020.5|10031.1|10021.1|10031.1|10021.1|10030.5|10020.5|3
1634710080000|2021-10-20 06:08:00|10031.3|10021.3|10031.8|10021.8|10031.8|10021.8|10031.3|10021.3|2
1634710100000|2021-10-20 06:08:20|10032.3|10022.3|10033.6|10023.6|10034|10024|10032.3|10022.3|7
1634710110000|2021-10-20 06:08:30|10033|10023|10032.3|10022.3|10033|10023|10032.3|10022.3|2
1634710120000|2021-10-20 06:08:40|10032.9|10022.9|10033.8|10023.8|10033.8|10023.8|10032.3|10022.3|3
1634710130000|2021-10-20 06:08:50|10032.8|10022.8|10032.5|10022.5|10033.4|10023.4|10032.5|10022.5|3
1634710140000|2021-10-20 06:09:00|10032.9|10022.9|10032.6|10022.6|10032.9|10022.9|10032.3|10022.3|4
1634710150000|2021-10-20 06:09:10|10032.3|10022.3|10033.6|10023.6|10033.6|10023.6|10032.3|10022.3|3
1634710180000|2021-10-20 06:09:40|10033.9|10023.9|10033.9|10023.9|10033.9|10023.9|10033.9|10023.9|1
1634710190000|2021-10-20 06:09:50|10035.5|10025.5|10034|10024|10035.5|10025.5|10033.3|10023.3|14
1634710200000|2021-10-20 06:10:00|10033.8|10023.8|10033.8|10023.8|10034|10024|10033.8|10023.8|3
1634710210000|2021-10-20 06:10:10|10033.3|10023.3|10032.9|10022.9|10033.3|10023.3|10032.9|10022.9|2
1634710220000|2021-10-20 06:10:20|10033.3|10023.3|10032.6|10022.6|10033.3|10023.3|10032.6|10022.6|2
1634710230000|2021-10-20 06:10:30|10033.1|10023.1|10033.3|10023.3|10033.5|10023.5|10033.1|10023.1|7
1634710240000|2021-10-20 06:10:40|10033.5|10023.5|10033.1|10023.1|10033.5|10023.5|10033.1|10023.1|8
1634710250000|2021-10-20 06:10:50|10033.4|10023.4|10034|10024|10034|10024|10032.6|10022.6|15
1634710260000|2021-10-20 06:11:00|10033.5|10023.5|10033.8|10023.8|10034|10024|10032.8|10022.8|12
1634710270000|2021-10-20 06:11:10|10034.1|10024.1|10039.4|10029.4|10039.4|10029.4|10034.1|10024.1|9
1634710280000|2021-10-20 06:11:20|10040.3|10030.3|10041.8|10031.8|10041.8|10031.8|10040.3|10030.3|6
1634710290000|2021-10-20 06:11:30|10041.5|10031.5|10041.5|10031.5|10041.5|10031.5|10041.5|10031.5|1
1634710310000|2021-10-20 06:11:50|10041|10031|10041|10031|10041|10031|10041|10031|1
1634710320000|2021-10-20 06:12:00|10040.5|10030.5|10041.6|10031.6|10041.6|10031.6|10039.6|10029.6|5
1634710340000|2021-10-20 06:12:20|10041.3|10031.3|10040.5|10030.5|10041.3|10031.3|10040.5|10030.5|3
1634710350000|2021-10-20 06:12:30|10040|10030|10040|10030|10040|10030|10040|10030|1
1634710360000|2021-10-20 06:12:40|10039.5|10029.5|10039.5|10029.5|10039.5|10029.5|10039.5|10029.5|1
1634710370000|2021-10-20 06:12:50|10038.6|10028.6|10038.5|10028.5|10039.5|10029.5|10038.5|10028.5|5
1634710380000|2021-10-20 06:13:00|10039|10029|10041.3|10031.3|10041.9|10031.9|10038.5|10028.5|11
1634710390000|2021-10-20 06:13:10|10041|10031|10037.1|10027.1|10041|10031|10037.1|10027.1|5
1634710400000|2021-10-20 06:13:20|10036.8|10025.8|10036.3|10026|10036.8|10026|10036.3|10025.8|2
1634710410000|2021-10-20 06:13:30|10037.6|10027.6|10039.5|10029.5|10039.5|10029.5|10037|10027|12
1634710420000|2021-10-20 06:13:40|10038.1|10028.1|10039.6|10029.6|10039.6|10029.6|10038.1|10028.1|2
1634710430000|2021-10-20 06:13:50|10040|10030|10041.4|10031.4|10041.4|10031.4|10040|10030|2
1634710440000|2021-10-20 06:14:00|10042|10032|10042.8|10032.8|10043|10033|10042|10032|5
1634710450000|2021-10-20 06:14:10|10043|10033|10043.4|10033.4|10043.4|10033.4|10043|10033|2
1634710460000|2021-10-20 06:14:20|10044.6|10034.6|10045.4|10035.4|10045.5|10035.5|10044.6|10034.6|3
1634710470000|2021-10-20 06:14:30|10045.6|10035.6|10046.3|10036.3|10046.4|10036.4|10045.6|10035.6|4
1634710480000|2021-10-20 06:14:40|10046.6|10036.6|10048.3|10038.3|10048.3|10038.3|10046.6|10036.6|3
1634710490000|2021-10-20 06:14:50|10048.6|10038.6|10046.1|10036.1|10048.6|10038.6|10046.1|10036.1|4
1634710500000|2021-10-20 06:15:00|10046.5|10036.5|10046.5|10036.5|10046.5|10036.5|10046.5|10036.5|1
1634710510000|2021-10-20 06:15:10|10045.9|10035.9|10045.9|10035.9|10046.1|10036.1|10045.9|10035.9|3
1634710520000|2021-10-20 06:15:20|10046.1|10036.1|10046|10036|10047.4|10037.4|10045.9|10035.9|6
1634710530000|2021-10-20 06:15:30|10046.8|10036.8|10046|10036|10046.8|10036.8|10046|10036|2
1634710540000|2021-10-20 06:15:40|10044.9|10034.9|10045.9|10035.9|10045.9|10035.9|10044.5|10034.5|7
1634710550000|2021-10-20 06:15:50|10045.5|10035.5|10045.5|10035.5|10045.5|10035.5|10045.5|10035.5|1
1634710570000|2021-10-20 06:16:10|10045.1|10035.1|10044.6|10034.6|10045.1|10035.1|10044.6|10034.6|2
1634710580000|2021-10-20 06:16:20|10044.3|10034.3|10040.8|10030.8|10044.3|10034.3|10039.5|10029.5|9
1634710600000|2021-10-20 06:16:40|10040.1|10030.1|10040.8|10030.8|10040.8|10030.8|10040.1|10030.1|3
1634710610000|2021-10-20 06:16:50|10041.4|10031.4|10042.8|10032.8|10042.9|10032.9|10041.4|10031.4|3
1634710620000|2021-10-20 06:17:00|10044|10034|10043.4|10033.4|10044|10034|10043.4|10033.4|2
1634710630000|2021-10-20 06:17:10|10042.3|10032.3|10042.3|10032.3|10042.3|10032.3|10042.3|10032.3|1
1634710640000|2021-10-20 06:17:20|10043.5|10033.5|10042.5|10032.5|10043.6|10033.6|10042.5|10032.5|5
1634710660000|2021-10-20 06:17:40|10042.9|10032.9|10042.9|10032.9|10044.6|10034.6|10042.9|10032.9|6
1634710680000|2021-10-20 06:18:00|10042.5|10032.5|10042.8|10032.8|10042.8|10032.8|10042.5|10032.5|2
1634710690000|2021-10-20 06:18:10|10042.9|10032.9|10042.9|10032.9|10042.9|10032.9|10042.9|10032.9|1
1634710700000|2021-10-20 06:18:20|10043.4|10033.4|10045.9|10035.9|10045.9|10035.9|10043.4|10033.4|6
1634710710000|2021-10-20 06:18:30|10046.6|10036.6|10046.6|10036.6|10046.6|10036.6|10045.9|10035.9|5
1634710760000|2021-10-20 06:19:20|10045.6|10035.6|10045.6|10035.6|10045.6|10035.6|10045.6|10035.6|1
1634710800000|2021-10-20 06:20:00|10046.6|10036.6|10046.9|10036.9|10046.9|10036.9|10046.6|10036.6|2
1634710810000|2021-10-20 06:20:10|10046.8|10036.8|10046.8|10036.8|10046.8|10036.8|10046.8|10036.8|1
1634710820000|2021-10-20 06:20:20|10046.9|10036.9|10046.8|10036.8|10046.9|10036.9|10046.8|10036.8|2
1634710840000|2021-10-20 06:20:40|10046.9|10036.9|10046.8|10036.8|10046.9|10036.9|10046.8|10036.8|2
1634710850000|2021-10-20 06:20:50|10046.9|10036.9|10047|10037|10047.6|10037.6|10046.8|10036.8|5
1634710860000|2021-10-20 06:21:00|10046.6|10036.6|10046.6|10036.6|10046.6|10036.6|10046.6|10036.6|1
1634710870000|2021-10-20 06:21:10|10047|10037|10048.1|10038.1|10048.1|10038.1|10047|10037|3
1634710880000|2021-10-20 06:21:20|10047.6|10037.6|10047.6|10037.6|10047.6|10037.6|10047|10037|3
1634710890000|2021-10-20 06:21:30|10047.9|10037.9|10047.9|10037.9|10047.9|10037.9|10047.6|10037.6|3
1634710900000|2021-10-20 06:21:40|10049|10039|10048.5|10038.5|10049.6|10039.6|10047.5|10037.5|11
1634710910000|2021-10-20 06:21:50|10047.5|10037.5|10048.8|10038.8|10048.9|10038.9|10047.5|10037.5|10
1634710920000|2021-10-20 06:22:00|10048.4|10038.4|10048.5|10038.5|10049.4|10039.4|10048.4|10038.4|7
1634710930000|2021-10-20 06:22:10|10048.8|10038.8|10048.9|10038.9|10049.4|10039.4|10048.5|10038.5|8
1634710940000|2021-10-20 06:22:20|10048.5|10038.5|10047.3|10037.3|10048.9|10038.9|10047.3|10037.3|6
1634710950000|2021-10-20 06:22:30|10047.5|10037.5|10047.1|10037.1|10047.9|10037.9|10047.1|10037.1|8
1634710960000|2021-10-20 06:22:40|10047.5|10037.5|10047.3|10037.3|10047.5|10037.5|10047.3|10037.3|2
1634710970000|2021-10-20 06:22:50|10047|10037|10046.6|10036.6|10047.3|10037.3|10046.6|10036.6|4
1634710980000|2021-10-20 06:23:00|10046.1|10036.1|10046.9|10036.9|10046.9|10036.9|10045.6|10035.6|6
1634710990000|2021-10-20 06:23:10|10047.5|10037.5|10046.8|10036.8|10047.5|10037.5|10046.6|10036.6|6
1634711000000|2021-10-20 06:23:20|10047|10037|10047.3|10037.3|10047.5|10037.5|10047|10037|4
1634711010000|2021-10-20 06:23:30|10047|10037|10047|10037|10047.3|10037.3|10047|10037|3
1634711030000|2021-10-20 06:23:50|10046.6|10036.6|10044.9|10034.9|10046.6|10036.6|10044.9|10034.9|3
1634711040000|2021-10-20 06:24:00|10045.3|10035.3|10045.8|10035.8|10046.3|10036.3|10045.3|10035.3|6
1634711050000|2021-10-20 06:24:10|10045.5|10035.5|10045.6|10035.6|10046.4|10036.4|10045|10035|7
1634711060000|2021-10-20 06:24:20|10044.8|10034.8|10045.6|10035.6|10045.8|10035.8|10044.6|10034.6|15
1634711070000|2021-10-20 06:24:30|10045|10035|10044.9|10034.9|10045.5|10035.5|10044.9|10034.9|5
1634711080000|2021-10-20 06:24:40|10045.3|10035.3|10045.3|10035.3|10045.3|10035.3|10045.3|10035.3|1
1634711090000|2021-10-20 06:24:50|10045.6|10035.6|10044.4|10034.4|10045.6|10035.6|10044.4|10034.4|2
1634711100000|2021-10-20 06:25:00|10045.4|10035.4|10044.4|10034.4|10045.6|10035.6|10044.4|10034.4|3
1634711110000|2021-10-20 06:25:10|10044|10034|10043.1|10033.1|10044|10034|10043.1|10033.1|2
1634711120000|2021-10-20 06:25:20|10042.8|10032.8|10042.9|10032.9|10042.9|10032.9|10042.3|10032.3|3
1634711140000|2021-10-20 06:25:40|10043.3|10033.3|10043|10033|10043.3|10033.3|10042.8|10032.8|4
1634711150000|2021-10-20 06:25:50|10041.9|10031.9|10041.9|10031.9|10042.3|10032.3|10041.8|10031.8|5
1634711160000|2021-10-20 06:26:00|10042.3|10032.3|10043|10033|10043|10033|10042.1|10032.1|11
1634711170000|2021-10-20 06:26:10|10042.8|10032.8|10041.6|10031.6|10042.8|10032.8|10041.5|10031.5|10
1634711180000|2021-10-20 06:26:20|10042|10032|10041|10031|10042|10032|10041|10031|4
1634711190000|2021-10-20 06:26:30|10041.5|10031.5|10041.1|10031.1|10041.8|10031.8|10040.9|10030.9|4
1634711200000|2021-10-20 06:26:40|10041.5|10031.5|10040.4|10030.4|10041.5|10031.5|10040.4|10030.4|9
1634711210000|2021-10-20 06:26:50|10040.6|10030.6|10039.1|10029.1|10041|10031|10038.1|10028.1|9
1634711220000|2021-10-20 06:27:00|10039.5|10029.5|10034.4|10024.4|10039.5|10029.5|10034.4|10024.4|9
1634711230000|2021-10-20 06:27:10|10035.1|10025.1|10042.3|10032.3|10042.3|10032.3|10035.1|10025.1|7
1634711240000|2021-10-20 06:27:20|10043.6|10033.6|10042.1|10032.1|10043.6|10033.6|10041.6|10031.6|3
1634711250000|2021-10-20 06:27:30|10042.8|10032.8|10042.4|10032.4|10042.8|10032.8|10042.3|10032.3|3
1634711260000|2021-10-20 06:27:40|10042.9|10032.9|10042.9|10032.9|10042.9|10032.9|10042.9|10032.9|1
1634711270000|2021-10-20 06:27:50|10043.3|10033.3|10044.1|10034.1|10044.9|10034.9|10043.3|10033.3|7
1634711280000|2021-10-20 06:28:00|10043.5|10033.5|10044|10034|10045.5|10035.5|10043.4|10033.4|13
1634711310000|2021-10-20 06:28:30|10043.6|10033.6|10041.1|10031.1|10043.6|10033.6|10041.1|10031.1|6
1634711330000|2021-10-20 06:28:50|10041.4|10031.4|10041.4|10031.4|10041.4|10031.4|10041.4|10031.4|1
1634711350000|2021-10-20 06:29:10|10041.6|10031.6|10042.3|10032.3|10043.9|10033.9|10041.6|10031.6|6
1634711360000|2021-10-20 06:29:20|10041.9|10031.9|10040.8|10030.8|10041.9|10031.9|10040.8|10030.8|4
1634711370000|2021-10-20 06:29:30|10041.5|10031.5|10040.9|10030.9|10041.5|10031.5|10040.1|10030.1|5
1634711380000|2021-10-20 06:29:40|10040.3|10030.3|10040.3|10030.3|10040.3|10030.3|10040.3|10030.3|1
1634711390000|2021-10-20 06:29:50|10040.8|10030.8|10038.1|10028.1|10041.1|10031.1|10038.1|10028.1|4
1634711400000|2021-10-20 06:30:00|10038.3|10028.3|10036.6|10026.6|10038.9|10028.9|10036.6|10026.6|7
1634711410000|2021-10-20 06:30:10|10035.3|10025.3|10032.4|10022.4|10035.3|10025.3|10031.5|10021.5|14
1634711420000|2021-10-20 06:30:20|10032|10022|10030.1|10020.1|10032|10022|10030.1|10020.1|8
1634711430000|2021-10-20 06:30:30|10029.6|10019.6|10029.4|10019.4|10030.3|10020.3|10028.5|10017.8|10
1634711440000|2021-10-20 06:30:40|10030.6|10020.6|10032|10022|10032.3|10022.3|10029|10019|15
1634711450000|2021-10-20 06:30:50|10032.4|10022.4|10034.1|10024.1|10034.1|10024.1|10032.1|10022.1|6
1634711460000|2021-10-20 06:31:00|10033.9|10023.9|10032.9|10022.9|10034.1|10024.1|10032.9|10022.9|5
1634711470000|2021-10-20 06:31:10|10032|10022|10025.6|10015.6|10032|10022|10021.8|10011.8|26
1634711480000|2021-10-20 06:31:20|10026.4|10016.4|10029.6|10019.6|10030.9|10020.9|10026.4|10016.4|13
1634711490000|2021-10-20 06:31:30|10029|10019|10028.5|10018.5|10029|10019|10027.8|10017.8|6
1634711500000|2021-10-20 06:31:40|10028.8|10018.8|10030.1|10020.1|10030.1|10020.1|10028.8|10018.8|4
1634711510000|2021-10-20 06:31:50|10029.8|10019.8|10029.6|10019.6|10030|10020|10029.6|10019.6|3
1634711520000|2021-10-20 06:32:00|10030|10020|10030.4|10020.4|10032.5|10022.5|10029.6|10019.6|9
1634711530000|2021-10-20 06:32:10|10030.1|10020.1|10028.3|10018.3|10030.1|10020.1|10028.3|10018.3|6
1634711540000|2021-10-20 06:32:20|10027.9|10017.9|10022.3|10012|10027.9|10017.9|10022.3|10011.8|7
1634711550000|2021-10-20 06:32:30|10022|10012.3|10020.6|10010.6|10022|10012.3|10020.6|10010.6|3
1634711560000|2021-10-20 06:32:40|10021.4|10011.4|10016.5|10006.5|10021.4|10011.4|10015.9|10005.9|13
1634711570000|2021-10-20 06:32:50|10017.4|10007.4|10018.5|10008.5|10018.5|10008.5|10017.4|10007.4|4
1634711580000|2021-10-20 06:33:00|10017.4|10007.4|10016.6|10006.6|10017.4|10007.4|10016|10006|5
1634711590000|2021-10-20 06:33:10|10019.5|10009.5|10019.9|10009.9|10020.3|10010.3|10019.1|10009.1|5
1634711600000|2021-10-20 06:33:20|10020.4|10010.4|10020|10010|10021.6|10011.6|10020|10010|3
1634711620000|2021-10-20 06:33:40|10020.4|10010.4|10021|10011|10021|10011|10019.6|10009.6|6
1634711630000|2021-10-20 06:33:50|10021.8|10011.8|10023.1|10013.1|10023.5|10013.5|10021.8|10011.8|7
1634711640000|2021-10-20 06:34:00|10022.6|10012.6|10024.6|10014.6|10024.6|10014.6|10020.4|10010.4|7
1634711650000|2021-10-20 06:34:10|10023.6|10013.6|10024.9|10014.9|10024.9|10014.9|10022.8|10012.8|7
1634711660000|2021-10-20 06:34:20|10024.1|10014.1|10023.1|10013.1|10025.1|10015.1|10023.1|10013.1|14
1634711670000|2021-10-20 06:34:30|10023.9|10013.9|10026.5|10016.5|10028|10018|10023.9|10013.9|17
1634711680000|2021-10-20 06:34:40|10026.1|10016.1|10023.5|10013.5|10026.1|10016.1|10022.1|10012.1|15
1634711690000|2021-10-20 06:34:50|10023.8|10013.8|10021.8|10011.8|10024.8|10014.8|10021.3|10011.3|12
1634711700000|2021-10-20 06:35:00|10023|10013|10022.8|10012.8|10026.5|10016.5|10022.8|10012.8|18
1634711710000|2021-10-20 06:35:10|10022.5|10012.5|10022.5|10012.5|10022.5|10012.5|10022.5|10012.5|1
1634711720000|2021-10-20 06:35:20|10022.4|10012.4|10022.8|10012.8|10023.9|10013.9|10021.5|10011.5|7
1634711730000|2021-10-20 06:35:30|10023.1|10013.1|10023.1|10013.1|10023.1|10013.1|10023.1|10013.1|1
1634711740000|2021-10-20 06:35:40|10022.5|10012.5|10021.8|10011.8|10022.5|10012.5|10020.9|10010.9|10
1634711750000|2021-10-20 06:35:50|10022.6|10012.6|10025|10015|10026|10016|10022.5|10012.5|9
1634711760000|2021-10-20 06:36:00|10025.4|10015.4|10026.8|10016.8|10026.8|10016.8|10025.4|10015.4|7
1634711770000|2021-10-20 06:36:10|10028.3|10018.3|10027.4|10017.4|10028.3|10018.3|10027|10017|7
1634711780000|2021-10-20 06:36:20|10026.8|10016.8|10026.3|10016.3|10027|10017|10026|10016|10
1634711790000|2021-10-20 06:36:30|10026.6|10016.6|10028.6|10018.6|10028.8|10018.8|10026.5|10016.5|20
1634711800000|2021-10-20 06:36:40|10028.1|10018.1|10026.9|10016.9|10030.3|10020.3|10025.6|10015.6|22
1634711810000|2021-10-20 06:36:50|10027.3|10017.3|10027.9|10017.9|10027.9|10017.9|10025.3|10015.3|9
1634711820000|2021-10-20 06:37:00|10028.5|10018.5|10029.1|10019.1|10029.1|10019.1|10028.5|10018.5|2
1634711830000|2021-10-20 06:37:10|10028.4|10018.4|10023.9|10013.9|10028.8|10018.8|10023.5|10013.5|9
1634711840000|2021-10-20 06:37:20|10024.1|10014.1|10024.1|10014.1|10024.1|10014.1|10024.1|10014.1|1
1634711850000|2021-10-20 06:37:30|10024.6|10014.6|10024.9|10014.9|10025.3|10015.3|10024.6|10014.6|3
1634711860000|2021-10-20 06:37:40|10025.1|10015.1|10025.6|10015.6|10026.1|10016.1|10025.1|10015.1|6
1634711870000|2021-10-20 06:37:50|10025|10015|10025|10015|10025|10015|10024.3|10014.3|4
1634711880000|2021-10-20 06:38:00|10025.6|10015.6|10027.3|10017.3|10027.8|10017.8|10025.6|10015.6|11
1634711900000|2021-10-20 06:38:20|10027.8|10017.8|10027.1|10017.1|10028.4|10018.4|10027.1|10017.1|4
1634711910000|2021-10-20 06:38:30|10027.8|10017.8|10027.8|10017.8|10028.5|10018.5|10027.3|10017.3|6
1634711920000|2021-10-20 06:38:40|10028.6|10018.6|10027.6|10017.6|10028.8|10018.8|10027.6|10017.6|5
1634711930000|2021-10-20 06:38:50|10027.1|10017.1|10026.1|10016.1|10027.1|10017.1|10025.3|10015.3|9
1634711940000|2021-10-20 06:39:00|10027|10017|10028.6|10018.6|10028.6|10018.6|10027|10017|6
1634711950000|2021-10-20 06:39:10|10028.9|10018.9|10028.6|10018.6|10029.3|10019.3|10028.6|10018.6|4
1634711960000|2021-10-20 06:39:20|10028.4|10018.4|10027.8|10017.8|10028.5|10018.5|10027|10017|10
1634711970000|2021-10-20 06:39:30|10027.3|10017.3|10027.6|10017.6|10028.1|10018.1|10027.3|10017.3|5
1634711980000|2021-10-20 06:39:40|10028|10018|10028.6|10018.6|10028.6|10018.6|10028|10018|2
1634711990000|2021-10-20 06:39:50|10028.9|10018.9|10029.6|10019.6|10029.6|10019.6|10028.9|10018.9|5
1634712000000|2021-10-20 06:40:00|10029.4|10019.4|10035.6|10025.6|10035.6|10025.6|10029.3|10019.3|13
1634712010000|2021-10-20 06:40:10|10038|10027.3|10040.1|10030.1|10040.1|10030.1|10038|10027.3|5
1634712020000|2021-10-20 06:40:20|10040|10030|10039.4|10029.4|10040.5|10030.5|10039.1|10029.1|11
1634712030000|2021-10-20 06:40:30|10040.4|10030.4|10040|10030|10040.5|10030.5|10039.4|10029.4|6
1634712040000|2021-10-20 06:40:40|10039.6|10029.6|10035.1|10025.1|10039.6|10029.6|10034.8|10024.8|6
1634712050000|2021-10-20 06:40:50|10035.8|10025.8|10037.4|10027.4|10037.4|10027.4|10035.8|10025.8|7
1634712060000|2021-10-20 06:41:00|10037.1|10027.1|10031.4|10021.4|10037.1|10027.1|10030.3|10020.3|18
1634712070000|2021-10-20 06:41:10|10032.4|10022.4|10033.1|10023.1|10037.1|10027.1|10032.4|10022.4|14
1634712080000|2021-10-20 06:41:20|10033.4|10023.4|10032.6|10022.6|10033.4|10023.4|10032.6|10022.6|6
1634712090000|2021-10-20 06:41:30|10033.8|10023.8|10033.5|10023.5|10033.8|10023.8|10033.4|10023.4|3
1634712110000|2021-10-20 06:41:50|10032.9|10022.9|10035.8|10025.8|10036|10026|10032.9|10022.9|9
1634712120000|2021-10-20 06:42:00|10035.5|10025.5|10034|10024|10035.5|10025.5|10034|10024|2
1634712130000|2021-10-20 06:42:10|10033|10023|10033.5|10023.5|10033.8|10023.8|10033|10023|4
1634712140000|2021-10-20 06:42:20|10034.1|10024.1|10032.9|10022.9|10034.1|10024.1|10032.9|10022.9|3
1634712150000|2021-10-20 06:42:30|10033.1|10023.1|10033.1|10023.1|10033.5|10023.5|10032.9|10022.9|6
1634712160000|2021-10-20 06:42:40|10033.5|10023.5|10033.3|10023.3|10034.8|10024.8|10033|10023|10
1634712170000|2021-10-20 06:42:50|10032.5|10022.5|10028.9|10018.9|10032.5|10022.5|10028.9|10018.9|10
1634712180000|2021-10-20 06:43:00|10028.4|10018.4|10030.3|10020.3|10030.3|10020.3|10028.4|10018.4|4
1634712190000|2021-10-20 06:43:10|10030.5|10020.5|10029.1|10019.1|10030.5|10020.5|10029.1|10019.1|2
1634712200000|2021-10-20 06:43:20|10028.6|10018.6|10028.1|10018.1|10028.6|10018.6|10027.8|10017.8|8
1634712210000|2021-10-20 06:43:30|10028.8|10018.8|10028.1|10018.1|10028.8|10018.8|10028.1|10018.1|2
1634712220000|2021-10-20 06:43:40|10029.1|10019.1|10029.3|10019.3|10029.9|10019.9|10028|10018|12
1634712230000|2021-10-20 06:43:50|10029|10019|10028.1|10018.1|10029|10019|10028.1|10018.1|2
1634712240000|2021-10-20 06:44:00|10027.4|10017.4|10028.5|10018.5|10029.9|10019.9|10027.4|10017.4|6
1634712250000|2021-10-20 06:44:10|10028.6|10018.6|10028.4|10018.4|10028.6|10018.6|10028.4|10018.4|2
1634712260000|2021-10-20 06:44:20|10027.8|10017.8|10027.8|10017.8|10028.5|10018.5|10027.4|10017.4|6
1634712270000|2021-10-20 06:44:30|10027.3|10017.3|10024.4|10014.4|10027.3|10017.3|10023.6|10013.6|7
1634712280000|2021-10-20 06:44:40|10023.3|10013.3|10022.6|10012.6|10024.4|10014.4|10022.6|10012.6|5
1634712300000|2021-10-20 06:45:00|10023.4|10013.4|10025.3|10015.3|10025.5|10015.5|10023.4|10013.4|5
1634712310000|2021-10-20 06:45:10|10023.9|10013.9|10024.5|10014.5|10024.5|10014.5|10023.9|10013.9|7
1634712320000|2021-10-20 06:45:20|10024.1|10014.1|10025.6|10015.6|10025.6|10015.6|10023.5|10013.5|9
1634712330000|2021-10-20 06:45:30|10026.1|10016.1|10026.5|10016.5|10026.5|10016.5|10026|10016|3
1634712340000|2021-10-20 06:45:40|10027.3|10017.3|10027.3|10017.3|10027.3|10017.3|10027.3|10017.3|1
1634712350000|2021-10-20 06:45:50|10027.9|10017.9|10027.4|10017.4|10027.9|10017.9|10027.4|10017.4|6
1634712360000|2021-10-20 06:46:00|10027.9|10017.9|10028.3|10018.3|10028.3|10018.3|10027.4|10017.4|4
1634712370000|2021-10-20 06:46:10|10028|10018|10027.4|10017.4|10028|10018|10027.4|10017.4|3
1634712380000|2021-10-20 06:46:20|10026.5|10016.5|10023.1|10013.1|10027.4|10017.4|10022.3|10012.3|14
1634712390000|2021-10-20 06:46:30|10022.8|10012.8|10022.3|10012.3|10023.1|10013.1|10022.3|10012.3|5
1634712400000|2021-10-20 06:46:40|10022|10012|10015.6|10005.6|10022|10012|10015.6|10005.6|10
1634712410000|2021-10-20 06:46:50|10013.6|10003.6|10012.6|10002.6|10015|10004.3|10012.4|10002.4|18
1634712420000|2021-10-20 06:47:00|10012.5|10002.5|10013.3|10003.3|10013.3|10003.3|10011.4|10001.4|9
1634712430000|2021-10-20 06:47:10|10013|10003|10011|10001|10013|10003|10010|10000|10
1634712440000|2021-10-20 06:47:20|10011.5|10001.5|10015.6|10005.6|10015.6|10005.6|10011.5|10001.5|7
1634712450000|2021-10-20 06:47:30|10016.8|10006.8|10017.1|10007.1|10017.1|10007.1|10016.4|10006.4|4
1634712460000|2021-10-20 06:47:40|10016.6|10006.6|10014.6|10004.6|10016.6|10006.6|10014|10004|6
1634712470000|2021-10-20 06:47:50|10014.9|10004.9|10016.9|10006.9|10016.9|10006.9|10014.9|10004.9|4
1634712500000|2021-10-20 06:48:20|10017.4|10007.4|10019.4|10009.4|10019.4|10009.4|10017.4|10007.4|5
1634712510000|2021-10-20 06:48:30|10019.9|10009.9|10021.4|10011.4|10021.4|10011.4|10019.9|10009.9|5
1634712520000|2021-10-20 06:48:40|10021.6|10011.6|10022.5|10012.5|10022.5|10012.5|10021.6|10011.6|5
1634712530000|2021-10-20 06:48:50|10022.9|10012.9|10023.1|10013.1|10023.1|10013.1|10022.9|10012.9|2
1634712540000|2021-10-20 06:49:00|10022.9|10012.9|10021.9|10011.9|10022.9|10012.9|10021.9|10011.9|3
1634712550000|2021-10-20 06:49:10|10022.4|10012.4|10022.9|10012.9|10022.9|10012.9|10021.9|10011.9|6
1634712560000|2021-10-20 06:49:20|10023.1|10013.1|10026.9|10016.9|10026.9|10016.9|10023.1|10013.1|8
1634712570000|2021-10-20 06:49:30|10027.4|10017.4|10030|10020|10030|10020|10027.3|10017.3|9
1634712580000|2021-10-20 06:49:40|10029.6|10019.6|10027.4|10017.4|10030.1|10020.1|10027.4|10017.4|8
1634712590000|2021-10-20 06:49:50|10027.6|10017.6|10028.9|10018.9|10029.6|10019.6|10027.6|10017.6|11
1634712600000|2021-10-20 06:50:00|10028.4|10018.4|10027.6|10017.6|10028.4|10018.4|10027.6|10017.6|5
1634712610000|2021-10-20 06:50:10|10028.1|10018.1|10028.3|10018.3|10028.9|10018.9|10028.1|10018.1|5
1634712620000|2021-10-20 06:50:20|10026.8|10016.5|10027.3|10017.3|10027.6|10017.6|10026.5|10016.5|8
1634712630000|2021-10-20 06:50:30|10027|10017|10026.6|10016.6|10027.1|10017.1|10026.5|10016.5|10
1634712640000|2021-10-20 06:50:40|10026|10016|10026|10016|10027.8|10017.8|10026|10016|9
1634712650000|2021-10-20 06:50:50|10023.8|10013.8|10022|10012|10023.8|10013.8|10020.9|10010.9|19
1634712660000|2021-10-20 06:51:00|10021.4|10011.4|10023.8|10013.8|10023.8|10013.8|10021.4|10011.4|8
1634712670000|2021-10-20 06:51:10|10023.6|10013.6|10021.1|10011.1|10024.9|10014.9|10020.5|10010.5|13
1634712680000|2021-10-20 06:51:20|10021.6|10011.6|10021.6|10011.6|10021.6|10011.6|10021.6|10011.6|1
1634712690000|2021-10-20 06:51:30|10022.8|10012.8|10021.1|10011.1|10022.8|10012.8|10021.1|10011.1|6
1634712700000|2021-10-20 06:51:40|10022.4|10012.4|10021.4|10011.4|10022.4|10012.4|10021.1|10011.1|7
1634712710000|2021-10-20 06:51:50|10021|10011|10020.1|10010.1|10021.1|10011.1|10020.1|10010.1|7
1634712730000|2021-10-20 06:52:10|10019.4|10009.4|10015.9|10005.9|10019.4|10009.4|10015.9|10005.9|4
1634712740000|2021-10-20 06:52:20|10016.6|10006.6|10015.3|10005.3|10017.1|10007.1|10014.5|10004.5|8
1634712750000|2021-10-20 06:52:30|10015.8|10005.8|10021.6|10011.6|10021.6|10011.6|10015.8|10005.8|11
1634712760000|2021-10-20 06:52:40|10020.3|10010.3|10020|10010|10021.6|10011.6|10019.1|10009.1|13
1634712770000|2021-10-20 06:52:50|10020.3|10010.3|10022.4|10012.4|10022.4|10012.4|10020.3|10010.3|5
1634712780000|2021-10-20 06:53:00|10021.9|10011.9|10029.1|10019.1|10029.1|10019.1|10021|10011|12
1634712790000|2021-10-20 06:53:10|10028.9|10018.9|10028|10018|10029.1|10019.1|10028|10018|9
1634712800000|2021-10-20 06:53:20|10026.5|10016.5|10027.5|10017.5|10028|10018|10026.5|10016.5|4
1634712810000|2021-10-20 06:53:30|10026.6|10016.6|10021.4|10011.4|10026.6|10016.6|10021.4|10011.4|7
1634712820000|2021-10-20 06:53:40|10021.1|10011.1|10021.1|10011.1|10021.1|10011.1|10020.5|10010.5|6
1634712830000|2021-10-20 06:53:50|10020.6|10010.6|10019.3|10009.3|10020.6|10010.6|10019.1|10009.1|6
1634712840000|2021-10-20 06:54:00|10018.9|10008.9|10023.6|10013.6|10023.6|10013.6|10015.3|10005.3|20
1634712850000|2021-10-20 06:54:10|10024|10014|10025.1|10015.1|10025.1|10015.1|10024|10014|4
1634712860000|2021-10-20 06:54:20|10025.6|10015.6|10024|10014|10028|10018|10023.5|10013.5|11
1634712870000|2021-10-20 06:54:30|10024.4|10014.4|10026.4|10016.4|10026.4|10016.4|10024.4|10014.4|12
1634712880000|2021-10-20 06:54:40|10026.6|10016.6|10024.6|10014.6|10026.6|10016.6|10024.6|10014.6|7
1634712890000|2021-10-20 06:54:50|10025.1|10015.1|10022.5|10012.5|10025.6|10015.6|10022.5|10012.5|12
1634712900000|2021-10-20 06:55:00|10023|10013|10022|10012|10025.5|10015.5|10021.5|10011.5|14
1634712910000|2021-10-20 06:55:10|10022.1|10012.1|10022.9|10012.9|10023.9|10013.9|10022.1|10012.1|10
1634712920000|2021-10-20 06:55:20|10022.6|10012.6|10024.4|10014.4|10024.4|10014.4|10021.1|10011.1|7
1634712930000|2021-10-20 06:55:30|10023.9|10013.9|10022.1|10012.1|10024.1|10014.1|10022.1|10012.1|6
1634712940000|2021-10-20 06:55:40|10022.4|10012.4|10022.6|10012.6|10022.6|10012.6|10021.6|10011.6|8
1634712950000|2021-10-20 06:55:50|10023.1|10013.1|10023.9|10013.9|10024.6|10014.6|10023.1|10013.1|11
1634712960000|2021-10-20 06:56:00|10024.1|10014.1|10023.9|10013.9|10024.4|10014.4|10023.9|10013.9|5
1634712970000|2021-10-20 06:56:10|10023.4|10013.4|10023.9|10013.9|10024.4|10014.4|10023.4|10013.4|13
1634712980000|2021-10-20 06:56:20|10024.6|10014.6|10024.3|10014.3|10025.4|10015.4|10021.6|10011.6|11
1634712990000|2021-10-20 06:56:30|10024.1|10014.1|10025.6|10015.6|10025.6|10015.6|10024.1|10014.1|6
1634713000000|2021-10-20 06:56:40|10025.1|10015.1|10026.1|10016.1|10026.9|10016.9|10025.1|10015.1|11
1634713010000|2021-10-20 06:56:50|10026.4|10016.4|10022.5|10012.5|10026.6|10016.6|10022.1|10012.1|11
1634713020000|2021-10-20 06:57:00|10022.6|10012.6|10021.6|10011.6|10022.6|10012.6|10019.9|10009.9|18
1634713030000|2021-10-20 06:57:10|10019.9|10009.9|10019.1|10009.1|10022.6|10012.6|10019.1|10009.1|15
1634713040000|2021-10-20 06:57:20|10019.4|10009.4|10018.1|10008.1|10019.6|10009.6|10018.1|10008.1|9
1634713050000|2021-10-20 06:57:30|10017.9|10007.9|10018.1|10008.1|10018.1|10008.1|10017.6|10007.6|3
1634713060000|2021-10-20 06:57:40|10018.4|10008.4|10020.1|10010.1|10020.1|10010.1|10018.1|10008.1|5
1634713070000|2021-10-20 06:57:50|10020.4|10010.4|10021.1|10011.1|10021.9|10011.9|10020|10010|13
1634713080000|2021-10-20 06:58:00|10021.6|10011.6|10020.4|10010.4|10022.9|10012.9|10020.4|10010.4|13
1634713090000|2021-10-20 06:58:10|10020.6|10010.6|10020.6|10010.6|10020.6|10010.6|10020.1|10010.1|3
1634713100000|2021-10-20 06:58:20|10020.4|10010.4|10020.4|10010.4|10020.4|10010.4|10020.4|10010.4|1
1634713110000|2021-10-20 06:58:30|10021.1|10011.1|10020.4|10010.4|10021.1|10011.1|10019.9|10009.9|4
1634713120000|2021-10-20 06:58:40|10019.9|10009.9|10020.6|10010.6|10020.6|10010.6|10019.9|10009.9|7
1634713130000|2021-10-20 06:58:50|10020.4|10010.4|10017.6|10007.6|10020.4|10010.4|10017.6|10007.6|6
1634713140000|2021-10-20 06:59:00|10016.6|10006.6|10012.4|10002.4|10016.6|10006.6|10012.4|10002.4|6
1634713150000|2021-10-20 06:59:10|10011.4|10001.4|10007.6|9997.6|10011.4|10001.4|10006.5|9996|10
1634713160000|2021-10-20 06:59:20|10008.1|9998.1|10008.5|9998.5|10009|9999|10005.5|9995.5|17
1634713170000|2021-10-20 06:59:30|10008.6|9998.6|10008.8|9998.8|10008.8|9998.8|10006|9996|8
1634713180000|2021-10-20 06:59:40|10009.8|9999.8|10007.6|9997.6|10010.1|10000.1|10006.1|9996.1|9
1634713190000|2021-10-20 06:59:50|10008.4|9998.4|10002.1|9992.1|10008.9|9998.9|10002.1|9992.1|14
1634713200000|2021-10-20 07:00:00|10004.5|9994.5|10004|9994|10004.5|9994.5|10004|9994|3
1634713210000|2021-10-20 07:00:10|10004.3|9994.3|10009.5|9999.5|10010.1|10000.1|10004.3|9994.3|9
1634713220000|2021-10-20 07:00:20|10011.4|10001.4|10009.5|9999.5|10013.9|10003.9|10009.1|9999.1|14
1634713230000|2021-10-20 07:00:30|10009.4|9999.4|10010.9|10000.9|10014.5|10004.5|10009.4|9999.4|9
1634713240000|2021-10-20 07:00:40|10010.6|10000.6|10009.4|9999.4|10010.6|10000.6|10009.4|9999.4|6
1634713250000|2021-10-20 07:00:50|10009.6|9999.6|10009.4|9999.4|10009.6|9999.6|10009.4|9999.4|2
1634713260000|2021-10-20 07:01:00|10009.6|9999.6|10010.3|10000.3|10010.6|10000.6|10009.4|9999.4|5
1634713270000|2021-10-20 07:01:10|10010.5|10000.5|10011.4|10001.4|10011.8|10001.8|10010.5|10000.5|4
1634713280000|2021-10-20 07:01:20|10011.1|10001.1|10010.1|10000.1|10011.1|10001.1|10010.1|10000.1|2
1634713300000|2021-10-20 07:01:40|10011.1|10001.1|10011.4|10001.4|10011.4|10001.4|10011.1|10001.1|4
1634713310000|2021-10-20 07:01:50|10012.4|10002.4|10011.9|10001.9|10012.6|10002.6|10011.9|10001.9|5
1634713320000|2021-10-20 07:02:00|10011.6|10001.6|10009.9|9999.9|10011.6|10001.6|10009.9|9999.9|6
1634713340000|2021-10-20 07:02:20|10007.5|9996.3|10004.3|9994.3|10007.5|9996.3|10004.1|9994.1|6
1634713350000|2021-10-20 07:02:30|10004|9994|10001.6|9991.6|10004.1|9994.1|10001.6|9991.6|5
1634713360000|2021-10-20 07:02:40|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|10000.6|9990.6|3
1634713370000|2021-10-20 07:02:50|10001.6|9991.6|10000.9|9990.9|10001.6|9991.6|10000.9|9990.9|4
1634713380000|2021-10-20 07:03:00|10000.6|9990.6|9996.6|9986.6|10000.6|9990.6|9996.6|9986.6|14
1634713390000|2021-10-20 07:03:10|9993.9|9983.9|9988.4|9978.4|9993.9|9983.9|9988.1|9978.1|7
1634713400000|2021-10-20 07:03:20|9988.6|9978.6|9993.4|9983.4|9993.4|9983.4|9988.6|9978.6|8
1634713410000|2021-10-20 07:03:30|9993.1|9983.1|9991.9|9981.9|9993.1|9983.1|9991.9|9981.9|2
1634713420000|2021-10-20 07:03:40|9991.1|9981.1|9988.4|9978.4|9991.1|9981.1|9988.4|9978.4|7
1634713430000|2021-10-20 07:03:50|9989.6|9979.6|10007.4|9997.4|10007.4|9997.4|9989.6|9979.6|7
1634713440000|2021-10-20 07:04:00|10007.3|9997.3|10012.4|10002.4|10012.9|10002.9|10007.3|9997.3|11
1634713450000|2021-10-20 07:04:10|10010.4|10000.4|10009.4|9999.4|10010.4|10000.4|10009.4|9999.4|4
1634713460000|2021-10-20 07:04:20|10009.1|9999.1|10007.4|9997.4|10009.1|9999.1|10007.4|9997.4|9
1634713470000|2021-10-20 07:04:30|10007.6|9997.6|10007.6|9997.6|10007.6|9997.6|10007.6|9997.6|1
1634713480000|2021-10-20 07:04:40|10007.4|9997.4|10007.1|9997.1|10007.4|9997.4|10006.9|9996.9|4
1634713500000|2021-10-20 07:05:00|10006.9|9996.9|10005.3|9995.3|10008.1|9998.1|10005.3|9995.3|7
1634713510000|2021-10-20 07:05:10|10006|9996|10006.1|9996.1|10006.1|9996.1|10006|9996|2
1634713520000|2021-10-20 07:05:20|10005.6|9995.6|10008.1|9998.1|10008.4|9998.4|10005.6|9995.6|5
1634713530000|2021-10-20 07:05:30|10008.4|9998.4|10010.9|10000.9|10010.9|10000.9|10008.4|9998.4|3
1634713540000|2021-10-20 07:05:40|10010.1|10000.1|10007.6|9997.6|10010.1|10000.1|10007.6|9997.6|3
1634713550000|2021-10-20 07:05:50|10004.6|9994.6|10001.6|9991.6|10005.9|9995.9|10001.6|9991.6|11
1634713560000|2021-10-20 07:06:00|10001.4|9991.4|9999.6|9989.6|10001.4|9991.4|9999.6|9989.6|3
1634713570000|2021-10-20 07:06:10|9999.4|9989.4|9998.9|9988.9|9999.6|9989.6|9998.9|9988.9|3
1634713580000|2021-10-20 07:06:20|9999.4|9989.4|9999.6|9989.6|9999.6|9989.6|9999.4|9989.4|2
1634713590000|2021-10-20 07:06:30|9999.9|9989.9|9999.4|9989.4|9999.9|9989.9|9999.4|9989.4|2
1634713600000|2021-10-20 07:06:40|10000.4|9990.4|10002.3|9992.3|10002.3|9992.3|10000.4|9990.4|3
1634713610000|2021-10-20 07:06:50|10002|9992|10001.6|9991.6|10002|9992|10001.6|9991.6|2
1634713620000|2021-10-20 07:07:00|10001.1|9991.1|10001.1|9991.1|10001.1|9991.1|10001.1|9991.1|1
1634713630000|2021-10-20 07:07:10|10001.4|9991.4|10001.1|9991.1|10001.4|9991.4|10001.1|9991.1|2
1634713640000|2021-10-20 07:07:20|10000.9|9990.9|10000.9|9990.9|10000.9|9990.9|10000.9|9990.9|1
1634713650000|2021-10-20 07:07:30|10001.1|9991.1|10001.1|9991.1|10001.1|9991.1|10001.1|9991.1|1
1634713660000|2021-10-20 07:07:40|10001.4|9991.4|10001.1|9991.1|10001.4|9991.4|10001.1|9991.1|2
1634713690000|2021-10-20 07:08:10|10000.6|9990.6|9999.3|9989.3|10000.6|9990.6|9999.3|9989.3|2
1634713700000|2021-10-20 07:08:20|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|9999.4|9989.4|1
1634713710000|2021-10-20 07:08:30|9999.6|9989.6|9999.6|9989.6|9999.6|9989.6|9999.6|9989.6|1
1634713730000|2021-10-20 07:08:50|10001.1|9991.1|10004.6|9994.6|10004.6|9994.6|10001.1|9991.1|3
1634713740000|2021-10-20 07:09:00|10004.9|9994.9|10009.9|9999.9|10010.4|10000.4|10004.9|9994.9|9
1634713750000|2021-10-20 07:09:10|10009.6|9999.6|10009.9|9999.9|10010.3|10000.3|10008.5|9998.5|9
1634713760000|2021-10-20 07:09:20|10010.4|10000.4|10008|9998|10010.6|10000.6|10008|9998|7
1634713770000|2021-10-20 07:09:30|10008.1|9998.1|10008.6|9998.6|10009.4|9999.4|10006.9|9996.9|7
1634713780000|2021-10-20 07:09:40|10009.4|9999.4|10007.1|9997.1|10009.9|9999.9|10007.1|9997.1|6
1634713790000|2021-10-20 07:09:50|10008.1|9998.1|10009.4|9999.4|10009.4|9999.4|10008.1|9998.1|3
1634713800000|2021-10-20 07:10:00|10006.1|9996.1|10008.1|9998.1|10010.1|10000.1|10006.1|9996.1|8
1634713810000|2021-10-20 07:10:10|10008.4|9998.4|10008.9|9998.9|10008.9|9998.9|10008.4|9998.4|4
1634713820000|2021-10-20 07:10:20|10008.6|9998.6|10008.6|9998.6|10008.6|9998.6|10008.6|9998.6|1
1634713830000|2021-10-20 07:10:30|10008.1|9998.1|10005.5|9995.5|10008.1|9998.1|10005.5|9995.5|2
1634713840000|2021-10-20 07:10:40|10005|9995|10005|9995|10005|9995|10005|9995|1
1634713850000|2021-10-20 07:10:50|10004.1|9994.1|10003.6|9993.6|10004.1|9994.1|10003.6|9993.6|3
1634713860000|2021-10-20 07:11:00|10004.1|9994.1|10004.6|9994.6|10004.6|9994.6|10004.1|9994.1|3
1634713870000|2021-10-20 07:11:10|10004.4|9994.4|10002.6|9992.6|10004.4|9994.4|10002.6|9992.6|3
1634713880000|2021-10-20 07:11:20|10002.9|9992.9|10003.9|9993.9|10003.9|9993.9|10002.9|9992.9|4
1634713910000|2021-10-20 07:11:50|10004.9|9994.9|10005.3|9995.3|10005.6|9995.6|10004.5|9994.5|4
1634713920000|2021-10-20 07:12:00|10005.1|9995.1|10005.1|9995.1|10005.1|9995.1|10005.1|9995.1|1
1634713930000|2021-10-20 07:12:10|10004.1|9994.1|10004.4|9994.4|10004.4|9994.4|10004.1|9994.1|2
1634713940000|2021-10-20 07:12:20|10004.9|9994.9|10008.4|9998.4|10010.3|10000.3|10004.9|9994.9|8
1634713950000|2021-10-20 07:12:30|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|10008.8|9998.8|1
1634713960000|2021-10-20 07:12:40|10009.3|9999.3|10009.9|9999.9|10010.1|10000.1|10009.3|9999.3|6
1634713970000|2021-10-20 07:12:50|10010.6|10000.6|10011.1|10001.1|10012.4|10002.4|10010.6|10000.6|6
1634713980000|2021-10-20 07:13:00|10011.3|10001.3|10011.5|10001.5|10011.5|10001.5|10011.3|10001.3|2
1634713990000|2021-10-20 07:13:10|10011.4|10001.4|10012.1|10002.1|10012.1|10002.1|10011.4|10001.4|5
1634714000000|2021-10-20 07:13:20|10012.9|10002.9|10008.9|9998.9|10012.9|10002.9|10008.8|9998.8|4
1634714010000|2021-10-20 07:13:30|10009.3|9999.3|10009.1|9999.1|10009.4|9999.4|10009|9999|4
1634714020000|2021-10-20 07:13:40|10009.4|9999.4|10009.1|9999.1|10009.4|9999.4|10009.1|9999.1|6
1634714030000|2021-10-20 07:13:50|10009.4|9999.4|10009.4|9999.4|10009.4|9999.4|10009.1|9999.1|3
1634714040000|2021-10-20 07:14:00|10009.1|9999.1|10009.1|9999.1|10010.1|10000.1|10008.6|9998.6|6
1634714050000|2021-10-20 07:14:10|10008.9|9998.9|10007.9|9997.9|10008.9|9998.9|10007.9|9997.9|2
1634714060000|2021-10-20 07:14:20|10008.1|9998.1|10008.4|9998.4|10008.6|9998.6|10008.1|9998.1|3
1634714070000|2021-10-20 07:14:30|10008.6|9998.6|10008.3|9998.3|10010.1|10000.1|10008.3|9998.3|9
1634714080000|2021-10-20 07:14:40|10008.4|9998.4|10007.8|9997.8|10008.4|9998.4|10007.6|9997.6|4
1634714090000|2021-10-20 07:14:50|10007.6|9997.6|10008.9|9998.9|10008.9|9998.9|10007.6|9997.6|2
1634714100000|2021-10-20 07:15:00|10009.1|9999.1|10010.6|10000.6|10010.6|10000.6|10009.1|9999.1|4
1634714130000|2021-10-20 07:15:30|10010.9|10000.9|10018.8|10008.8|10020.1|10010.1|10010.9|10000.9|9
1634714140000|2021-10-20 07:15:40|10018.6|10008.6|10018.8|10008.8|10019|10009|10018.5|10008.5|6
1634714150000|2021-10-20 07:15:50|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|1
1634714160000|2021-10-20 07:16:00|10019.4|10009.4|10018.3|10008.3|10020.4|10010.4|10018.1|10008.1|6
1634714170000|2021-10-20 07:16:10|10017.9|10007.9|10017.9|10007.9|10018|10008|10017.6|10007.6|6
1634714180000|2021-10-20 07:16:20|10017.1|10007.1|10017.1|10007.1|10017.1|10007.1|10017.1|10007.1|1
1634714190000|2021-10-20 07:16:30|10017.9|10007.9|10022.6|10012.6|10022.6|10012.6|10017.9|10007.9|2
1634714200000|2021-10-20 07:16:40|10023.5|10013.5|10025.4|10015.4|10025.9|10015.9|10023.5|10013.5|12
1634714210000|2021-10-20 07:16:50|10025.1|10015.1|10025.1|10015.1|10025.1|10015.1|10025.1|10015.1|1
1634714220000|2021-10-20 07:17:00|10025.9|10015.9|10032.5|10022.5|10032.5|10022.5|10025.6|10015.6|5
1634714230000|2021-10-20 07:17:10|10032.8|10022.8|10035.4|10025.4|10036.4|10026.4|10032.6|10022.6|13
1634714240000|2021-10-20 07:17:20|10035.6|10025.6|10037.4|10027.4|10037.4|10027.4|10035.6|10025.6|5
1634714250000|2021-10-20 07:17:30|10036.1|10026.1|10034.6|10024.6|10036.1|10026.1|10034.6|10024.6|4
1634714260000|2021-10-20 07:17:40|10033.9|10023.9|10032.9|10022.9|10034.9|10024.9|10031.4|10021.4|12
1634714270000|2021-10-20 07:17:50|10033.4|10023.4|10033.6|10023.6|10033.6|10023.6|10033.4|10023.4|4
1634714280000|2021-10-20 07:18:00|10033.1|10023.1|10032.9|10022.9|10033.1|10023.1|10032.9|10022.9|2
1634714290000|2021-10-20 07:18:10|10032.4|10022.4|10033.1|10023.1|10033.9|10023.9|10025.9|10015.9|15
1634714300000|2021-10-20 07:18:20|10033.9|10023.9|10033.1|10023.1|10033.9|10023.9|10032.4|10022.4|8
1634714310000|2021-10-20 07:18:30|10032.9|10022.9|10033.4|10023.4|10033.4|10023.4|10028.9|10018.9|8
1634714320000|2021-10-20 07:18:40|10033.1|10023.1|10030.8|10020.8|10033.1|10023.1|10029.6|10019.6|12
1634714330000|2021-10-20 07:18:50|10030.4|10020.4|10034.1|10024.1|10034.1|10024.1|10030.1|10020.1|6
1634714340000|2021-10-20 07:19:00|10034|10024|10029.6|10019.6|10034|10024|10028.6|10018.6|13
1634714350000|2021-10-20 07:19:10|10029.4|10019.4|10030.1|10020.1|10030.9|10020.9|10029.4|10019.4|3
1634714360000|2021-10-20 07:19:20|10029.4|10019.4|10029.1|10019.1|10029.4|10019.4|10029.1|10019.1|2
1634714370000|2021-10-20 07:19:30|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|1
1634714390000|2021-10-20 07:19:50|10029.6|10019.6|10030.1|10020.1|10030.9|10020.9|10028.9|10018.9|10
1634714400000|2021-10-20 07:20:00|10028.9|10018.9|10028.6|10018.6|10028.9|10018.9|10028.6|10018.6|2
1634714410000|2021-10-20 07:20:10|10028.4|10018.4|10028.1|10018.1|10028.4|10018.4|10028.1|10018.1|2
1634714420000|2021-10-20 07:20:20|10028.6|10018.6|10027.6|10017.6|10029.4|10019.4|10027.6|10017.6|10
1634714440000|2021-10-20 07:20:40|10026.9|10016.9|10022.1|10012.1|10026.9|10016.9|10022.1|10012.1|4
1634714450000|2021-10-20 07:20:50|10021.9|10011.9|10021.4|10011.4|10023.9|10013.9|10021.4|10011.4|8
1634714470000|2021-10-20 07:21:10|10021.5|10011.5|10021.6|10011.6|10021.6|10011.6|10021.4|10011.4|3
1634714480000|2021-10-20 07:21:20|10024.5|10014.5|10025.3|10015.3|10025.9|10015.9|10024.5|10014.5|4
1634714490000|2021-10-20 07:21:30|10025.4|10015.4|10024.4|10014.4|10025.4|10015.4|10024.4|10014.4|4
1634714500000|2021-10-20 07:21:40|10024.1|10014.1|10021.6|10011.6|10024.6|10014.6|10021.6|10011.6|6
1634714510000|2021-10-20 07:21:50|10021.4|10011.4|10024.1|10014.1|10024.1|10014.1|10021.4|10011.4|7
1634714520000|2021-10-20 07:22:00|10024.6|10014.6|10022.1|10012.1|10024.6|10014.6|10022.1|10012.1|7
1634714530000|2021-10-20 07:22:10|10021.9|10011.9|10020.6|10010.6|10021.9|10011.9|10019.9|10009.9|5
1634714540000|2021-10-20 07:22:20|10020.4|10010.4|10020.9|10010.9|10020.9|10010.9|10020.4|10010.4|2
1634714550000|2021-10-20 07:22:30|10021.6|10011.6|10020.9|10010.9|10024.4|10014.4|10020.9|10010.9|14
1634714560000|2021-10-20 07:22:40|10021|10011|10021.1|10011.1|10021.1|10011.1|10020.6|10010.6|3
1634714570000|2021-10-20 07:22:50|10021.6|10011.6|10029.4|10019.4|10030.1|10020.1|10021.6|10011.6|4
1634714580000|2021-10-20 07:23:00|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|10030.6|10020.6|1
1634714590000|2021-10-20 07:23:10|10030.9|10020.9|10030.6|10020.6|10030.9|10020.9|10030.1|10020.1|3
1634714600000|2021-10-20 07:23:20|10030.4|10020.4|10031.1|10021.1|10031.1|10021.1|10030.4|10020.4|4
1634714610000|2021-10-20 07:23:30|10030.6|10020.6|10034.6|10024.6|10036.3|10026.3|10030.6|10020.6|14
1634714620000|2021-10-20 07:23:40|10035.1|10025.1|10035.4|10025.4|10035.4|10025.4|10035.1|10025.1|6
1634714630000|2021-10-20 07:23:50|10035.1|10025.1|10036.4|10026.4|10036.4|10026.4|10035.1|10025.1|4
1634714640000|2021-10-20 07:24:00|10037.5|10027.5|10037.1|10027.1|10037.5|10027.5|10037.1|10027.1|3
1634714650000|2021-10-20 07:24:10|10036.9|10026.9|10036.9|10026.9|10036.9|10026.9|10036.9|10026.9|1
1634714660000|2021-10-20 07:24:20|10036.1|10026.1|10036.1|10026.1|10036.1|10026.1|10036.1|10026.1|1
1634714670000|2021-10-20 07:24:30|10035.9|10025.9|10038.1|10028.1|10038.1|10028.1|10035.9|10025.9|6
1634714680000|2021-10-20 07:24:40|10038.4|10028.4|10032.9|10022.9|10038.4|10028.4|10032.9|10022.9|6
1634714690000|2021-10-20 07:24:50|10032.4|10022.4|10032.1|10022.1|10032.4|10022.4|10032.1|10022.1|2
1634714700000|2021-10-20 07:25:00|10031.9|10021.9|10029.4|10019.4|10031.9|10021.9|10029.4|10019.4|5
1634714710000|2021-10-20 07:25:10|10030.3|10020.3|10027.4|10017.4|10031.4|10021.4|10027.4|10017.4|8
1634714720000|2021-10-20 07:25:20|10026.9|10016.9|10023.4|10013.4|10026.9|10016.9|10023.4|10013.4|6
1634714730000|2021-10-20 07:25:30|10024.1|10014.1|10027|10017|10027.3|10017.3|10024.1|10014.1|4
1634714740000|2021-10-20 07:25:40|10029|10019|10026.3|10016.3|10034.5|10024.5|10026.3|10016.3|13
1634714750000|2021-10-20 07:25:50|10026.5|10016.5|10027.4|10017.4|10027.9|10017.9|10026.5|10016.5|14
1634714760000|2021-10-20 07:26:00|10026.9|10016.9|10026.6|10016.6|10026.9|10016.9|10026.6|10016.6|2
1634714770000|2021-10-20 07:26:10|10026.4|10016.4|10025.6|10015.6|10029.1|10019.1|10025.6|10015.6|9
1634714780000|2021-10-20 07:26:20|10025.8|10015.8|10024.8|10014.8|10025.8|10015.8|10024.8|10014.8|3
1634714790000|2021-10-20 07:26:30|10024.6|10014.6|10024.1|10014.1|10024.6|10014.6|10022.9|10012.9|7
1634714800000|2021-10-20 07:26:40|10025.1|10015.1|10027.6|10017.6|10027.6|10017.6|10025.1|10015.1|5
1634714810000|2021-10-20 07:26:50|10027.4|10017.4|10021.4|10011.4|10027.4|10017.4|10021.4|10011.4|5
1634714820000|2021-10-20 07:27:00|10020.9|10010.9|10020.6|10010.6|10020.9|10010.9|10020.4|10010.4|6
1634714830000|2021-10-20 07:27:10|10021.1|10011.1|10027|10017|10027|10017|10021.1|10011.1|9
1634714840000|2021-10-20 07:27:20|10026.1|10016.1|10024.6|10014.6|10026.1|10016.1|10024.6|10014.6|3
1634714860000|2021-10-20 07:27:40|10024.4|10014.4|10023.3|10013.3|10024.4|10014.4|10020.9|10010.9|5
1634714870000|2021-10-20 07:27:50|10021.6|10011.6|10021.4|10011.4|10021.9|10011.9|10021.4|10011.4|4
1634714880000|2021-10-20 07:28:00|10021.6|10011.6|10022.9|10012.9|10023.1|10013.1|10021.6|10011.6|4
1634714890000|2021-10-20 07:28:10|10022.6|10012.6|10022.6|10012.6|10022.6|10012.6|10022.6|10012.6|1
1634714900000|2021-10-20 07:28:20|10022.1|10012.1|10023.6|10013.6|10026|10016|10022.1|10012.1|7
1634714910000|2021-10-20 07:28:30|10023.4|10013.4|10023.1|10013.1|10023.6|10013.6|10023.1|10013.1|3
1634714920000|2021-10-20 07:28:40|10022.9|10012.9|10022.4|10012.4|10022.9|10012.9|10022.4|10012.4|3
1634714930000|2021-10-20 07:28:50|10023.4|10013.4|10022.8|10012.8|10024.1|10014.1|10022.6|10012.6|8
1634714940000|2021-10-20 07:29:00|10023.1|10013.1|10025.1|10015.1|10025.1|10015.1|10023.1|10013.1|2
1634714950000|2021-10-20 07:29:10|10025|10015|10025|10015|10025|10015|10025|10015|1
1634714960000|2021-10-20 07:29:20|10025.1|10015.1|10022.9|10012.9|10026.1|10016.1|10022.9|10012.9|6
1634714970000|2021-10-20 07:29:30|10023.1|10013.1|10023.9|10013.9|10023.9|10013.9|10023.1|10013.1|3
1634714980000|2021-10-20 07:29:40|10023.6|10013.6|10023.1|10013.1|10023.6|10013.6|10023.1|10013.1|2
1634714990000|2021-10-20 07:29:50|10024|10014|10022.4|10012.4|10025|10015|10022.4|10012.4|8
1634715000000|2021-10-20 07:30:00|10022.5|10012.5|10022.9|10012.9|10023.4|10013.4|10022.5|10012.5|4
1634715010000|2021-10-20 07:30:10|10023.4|10013.4|10022.6|10012.6|10023.4|10013.4|10022.6|10012.6|6
1634715020000|2021-10-20 07:30:20|10022.4|10012.4|10021.4|10011.4|10023.4|10013.4|10021.4|10011.4|5
1634715030000|2021-10-20 07:30:30|10020.9|10010.9|10017.1|10007.1|10021.6|10011.6|10016.9|10006.9|8
1634715040000|2021-10-20 07:30:40|10017.6|10007.6|10017.6|10007.6|10017.6|10007.6|10017.6|10007.6|1
1634715050000|2021-10-20 07:30:50|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|10018.1|10008.1|1
1634715060000|2021-10-20 07:31:00|10019.3|10009.3|10024.9|10014.9|10025|10015|10019.3|10009.3|8
1634715070000|2021-10-20 07:31:10|10025.1|10015.1|10025.4|10015.4|10026.4|10016.4|10025.1|10015.1|4
1634715080000|2021-10-20 07:31:20|10025.1|10015.1|10023.6|10013.6|10025.1|10015.1|10023.4|10013.4|8
1634715090000|2021-10-20 07:31:30|10024.5|10014.5|10021.4|10011.4|10024.8|10014.8|10021|10011|8
1634715100000|2021-10-20 07:31:40|10021.6|10011.6|10021.4|10011.4|10021.9|10011.9|10021.4|10011.4|3
1634715110000|2021-10-20 07:31:50|10021.9|10011.9|10021.1|10011.1|10022.6|10012.6|10021.1|10011.1|6
1634715120000|2021-10-20 07:32:00|10020.9|10010.9|10016.9|10006.9|10022.4|10012.4|10016.9|10006.9|15
1634715130000|2021-10-20 07:32:10|10017.4|10007.4|10019.1|10009.1|10019.1|10009.1|10017.4|10007.4|3
1634715140000|2021-10-20 07:32:20|10018.6|10008.6|10019.9|10009.9|10019.9|10009.9|10018.6|10008.6|4
1634715150000|2021-10-20 07:32:30|10019.6|10009.6|10018.1|10008.1|10021.4|10011.4|10018.1|10008.1|9
1634715160000|2021-10-20 07:32:40|10018.6|10008.6|10016.1|10006.1|10018.6|10008.6|10015.9|10005.9|4
1634715170000|2021-10-20 07:32:50|10015.1|10005.1|10012.6|10002.6|10015.1|10005.1|10011.9|10001.9|8
1634715180000|2021-10-20 07:33:00|10013.4|10003.4|10008.9|9998.9|10015.4|10005.4|10008.9|9998.9|12
1634715190000|2021-10-20 07:33:10|10010.9|10000.9|10010.1|10000.1|10010.9|10000.9|10010.1|10000.1|2
1634715200000|2021-10-20 07:33:20|10010.4|10000.4|10010.4|10000.4|10010.4|10000.4|10010.4|10000.4|1
1634715210000|2021-10-20 07:33:30|10011.9|10001.9|10012.6|10002.6|10012.6|10002.6|10011.9|10001.9|2
1634715220000|2021-10-20 07:33:40|10013.4|10003.4|10011.5|10001.5|10016.5|10006.5|10011.5|10001.5|11
1634715230000|2021-10-20 07:33:50|10011.9|10001.9|10011.9|10001.9|10011.9|10001.9|10011.9|10001.9|1
1634715240000|2021-10-20 07:34:00|10012.1|10002.1|10011.9|10001.9|10012.9|10002.9|10011.9|10001.9|5
1634715250000|2021-10-20 07:34:10|10012.4|10002.4|10012.4|10002.4|10014.4|10004.4|10011.4|10001.4|11
1634715260000|2021-10-20 07:34:20|10012.9|10002.9|10013.6|10003.6|10013.6|10003.6|10012.9|10002.9|3
1634715270000|2021-10-20 07:34:30|10013.9|10003.9|10017.1|10007.1|10018.4|10008.4|10013.9|10003.9|13
1634715280000|2021-10-20 07:34:40|10017.4|10007.4|10017.9|10007.9|10017.9|10007.9|10017.1|10007.1|7
1634715290000|2021-10-20 07:34:50|10017.6|10007.6|10016.4|10006.4|10017.6|10007.6|10016.1|10006.1|4
1634715300000|2021-10-20 07:35:00|10016.6|10006.6|10016.6|10006.6|10016.6|10006.6|10016.6|10006.6|1
1634715310000|2021-10-20 07:35:10|10016.9|10006.9|10020.6|10010.6|10022.4|10012.4|10016.9|10006.9|6
1634715320000|2021-10-20 07:35:20|10020.9|10010.9|10020.6|10010.6|10020.9|10010.9|10019.6|10009.6|6
1634715330000|2021-10-20 07:35:30|10020.1|10010.1|10020.1|10010.1|10020.9|10010.9|10019.6|10009.6|7
1634715340000|2021-10-20 07:35:40|10019.6|10009.6|10020.1|10010.1|10020.1|10010.1|10019.6|10009.6|2
1634715350000|2021-10-20 07:35:50|10020.9|10010.9|10020.6|10010.6|10020.9|10010.9|10020.6|10010.6|2
1634715360000|2021-10-20 07:36:00|10020.1|10010.1|10020.1|10010.1|10020.1|10010.1|10020.1|10010.1|1
1634715370000|2021-10-20 07:36:10|10020.9|10010.9|10023.6|10013.6|10024.4|10014.4|10020.1|10010.1|9
1634715380000|2021-10-20 07:36:20|10021.6|10011.6|10021.6|10011.6|10021.6|10011.6|10021.4|10011.4|3
1634715390000|2021-10-20 07:36:30|10021.9|10011.9|10021.9|10011.9|10021.9|10011.9|10021.9|10011.9|1
1634715400000|2021-10-20 07:36:40|10021.6|10011.6|10021.6|10011.6|10022.1|10012.1|10021.4|10011.4|6
1634715410000|2021-10-20 07:36:50|10022.6|10012.6|10021.6|10011.6|10022.6|10012.6|10021.6|10011.6|2
1634715420000|2021-10-20 07:37:00|10021.1|10011.1|10015.4|10005.4|10021.1|10011.1|10015.4|10005.4|4
1634715430000|2021-10-20 07:37:10|10015.6|10005.6|10015.4|10005.4|10017.4|10007.4|10015.4|10005.4|7
1634715440000|2021-10-20 07:37:20|10015.6|10005.6|10015.6|10005.6|10016.6|10006.6|10015.4|10005.4|9
1634715450000|2021-10-20 07:37:30|10015.4|10005.4|10016.1|10006.1|10016.6|10006.6|10015.1|10005.1|5
1634715460000|2021-10-20 07:37:40|10016.9|10006.9|10017.1|10007.1|10017.6|10007.6|10016.9|10006.9|3
1634715470000|2021-10-20 07:37:50|10018.1|10008.1|10018.5|10008.5|10018.9|10008.9|10017.4|10007.4|6
1634715480000|2021-10-20 07:38:00|10018|10008|10018.6|10008.6|10018.8|10008.8|10018|10008|4
1634715490000|2021-10-20 07:38:10|10019.4|10009.4|10019.4|10009.4|10019.9|10009.9|10018.9|10008.9|4
1634715500000|2021-10-20 07:38:20|10019.6|10009.6|10019.5|10009.5|10021.4|10011.4|10019.1|10009.1|8
1634715510000|2021-10-20 07:38:30|10019|10009|10018.1|10008.1|10019|10009|10018.1|10008.1|5
1634715520000|2021-10-20 07:38:40|10017.9|10007.9|10017.9|10007.9|10017.9|10007.9|10017.9|10007.9|1
1634715530000|2021-10-20 07:38:50|10017.4|10007.4|10021.1|10011.1|10021.4|10011.4|10017.4|10007.4|8
1634715540000|2021-10-20 07:39:00|10020.9|10010.9|10020.5|10010.5|10020.9|10010.9|10020.5|10010.5|4
1634715550000|2021-10-20 07:39:10|10019.4|10009.4|10019.6|10009.6|10019.6|10009.6|10019.4|10009.4|2
1634715560000|2021-10-20 07:39:20|10020.1|10010.1|10021.1|10011.1|10021.1|10011.1|10020.1|10010.1|2
1634715570000|2021-10-20 07:39:30|10022.6|10012.6|10022.6|10012.6|10023.6|10013.6|10022.4|10012.4|10
1634715600000|2021-10-20 07:40:00|10024.1|10014.1|10025.4|10015.4|10026.9|10016.9|10024.1|10014.1|12
1634715610000|2021-10-20 07:40:10|10025.6|10015.6|10025.1|10015.1|10025.6|10015.6|10025.1|10015.1|3
1634715620000|2021-10-20 07:40:20|10024.9|10014.9|10024.9|10014.9|10024.9|10014.9|10024.9|10014.9|1
1634715630000|2021-10-20 07:40:30|10026.9|10016.9|10027.9|10017.9|10028.1|10018.1|10026.9|10016.9|5
1634715640000|2021-10-20 07:40:40|10027.4|10017.4|10026.4|10016.4|10027.4|10017.4|10026.4|10016.4|3
1634715650000|2021-10-20 07:40:50|10025.9|10015.9|10026.4|10016.4|10026.4|10016.4|10025.6|10015.6|3
1634715660000|2021-10-20 07:41:00|10026.6|10016.6|10026.4|10016.4|10028.1|10018.1|10026.4|10016.4|5
1634715670000|2021-10-20 07:41:10|10026.1|10016.1|10026.1|10016.1|10026.1|10016.1|10026.1|10016.1|1
1634715680000|2021-10-20 07:41:20|10025.4|10015.4|10025.1|10015.1|10025.4|10015.4|10025.1|10015.1|2
1634715690000|2021-10-20 07:41:30|10025.6|10015.6|10028|10018|10028|10018|10025.6|10015.6|7
1634715700000|2021-10-20 07:41:40|10027.5|10017.5|10027.3|10017.3|10027.5|10017.5|10027.3|10017.3|2
1634715710000|2021-10-20 07:41:50|10027.4|10017.4|10026.6|10016.6|10027.4|10017.4|10026.6|10016.6|2
1634715720000|2021-10-20 07:42:00|10027.8|10017.8|10028|10018|10028|10018|10027.8|10017.8|2
1634715730000|2021-10-20 07:42:10|10027.4|10017.4|10028.4|10018.4|10029.9|10019.9|10027.4|10017.4|11
1634715740000|2021-10-20 07:42:20|10027.6|10017.6|10026.4|10016.4|10027.6|10017.6|10026.4|10016.4|3
1634715760000|2021-10-20 07:42:40|10027.1|10017.1|10029.9|10019.9|10029.9|10019.9|10027.1|10017.1|16
1634715770000|2021-10-20 07:42:50|10029.5|10019.5|10028|10018|10029.5|10019.5|10028|10018|4
1634715780000|2021-10-20 07:43:00|10027.9|10017.9|10026.3|10016.3|10027.9|10017.9|10026.3|10016.3|4
1634715790000|2021-10-20 07:43:10|10027.6|10017.6|10029.9|10019.9|10031.5|10021.5|10027.6|10017.6|7
1634715800000|2021-10-20 07:43:20|10030.4|10020.4|10030.4|10020.4|10030.4|10020.4|10029.9|10019.9|3
1634715810000|2021-10-20 07:43:30|10029.4|10019.4|10031.4|10021.4|10031.5|10021.5|10029.4|10019.4|5
1634715820000|2021-10-20 07:43:40|10031.5|10021.5|10035.5|10025.5|10038|10028|10031.5|10021.5|9
1634715830000|2021-10-20 07:43:50|10035.6|10025.6|10035.4|10025.4|10035.6|10025.6|10035.4|10025.4|2
1634715840000|2021-10-20 07:44:00|10035.3|10025.3|10032.8|10022.8|10035.3|10025.3|10032.8|10022.8|2
1634715850000|2021-10-20 07:44:10|10032.5|10022.5|10033.4|10023.4|10033.4|10023.4|10032.4|10022.4|10
1634715860000|2021-10-20 07:44:20|10033|10023|10032.9|10022.9|10033|10023|10032.9|10022.9|2
1634715870000|2021-10-20 07:44:30|10032.5|10022.5|10032|10022|10032.5|10022.5|10032|10022|2
1634715880000|2021-10-20 07:44:40|10032.8|10022.8|10035.8|10025.8|10035.9|10025.9|10032.8|10022.8|5
1634715890000|2021-10-20 07:44:50|10037.4|10027.4|10037.5|10027.5|10038.4|10028.4|10037.4|10027.4|6
1634715900000|2021-10-20 07:45:00|10037.9|10027.9|10038.9|10028.9|10038.9|10028.9|10037.9|10027.9|7
1634715910000|2021-10-20 07:45:10|10038.4|10028.4|10044.6|10034.6|10044.6|10034.6|10038.4|10028.4|8
1634715920000|2021-10-20 07:45:20|10045.8|10035.8|10046.1|10036.1|10047|10037|10045.8|10035.8|9
1634715930000|2021-10-20 07:45:30|10045.9|10035.9|10048.1|10038.1|10048.1|10038.1|10044|10034|11
1634715950000|2021-10-20 07:45:50|10048.5|10038.5|10048.4|10038.4|10048.8|10038.8|10048.1|10038.1|5
1634715960000|2021-10-20 07:46:00|10046.9|10036.9|10045.4|10035.4|10046.9|10036.9|10045.4|10035.4|6
1634715970000|2021-10-20 07:46:10|10045.6|10035.6|10046.3|10036.3|10046.3|10036.3|10045.6|10035.6|2
1634715980000|2021-10-20 07:46:20|10046|10036|10045.6|10035.6|10046.4|10036.4|10045.5|10035.5|6
1634715990000|2021-10-20 07:46:30|10045.1|10035.1|10043.6|10033.6|10045.1|10035.1|10042.6|10032.6|5
1634716010000|2021-10-20 07:46:50|10044|10034|10043.8|10033.8|10044|10034|10043.8|10033.8|2
1634716030000|2021-10-20 07:47:10|10042.9|10032.9|10039.9|10029.9|10042.9|10032.9|10039.9|10029.9|3
1634716040000|2021-10-20 07:47:20|10038.9|10028.9|10040|10030|10040|10030|10038.4|10028.4|5
1634716050000|2021-10-20 07:47:30|10039.3|10029.3|10038.1|10028.1|10039.3|10029.3|10038.1|10028.1|3
1634716060000|2021-10-20 07:47:40|10038.4|10028.4|10043.3|10033.3|10043.3|10033.3|10038.4|10028.4|2
1634716070000|2021-10-20 07:47:50|10044.3|10034.3|10046.3|10036.3|10046.6|10036.6|10043.9|10033.9|7
1634716080000|2021-10-20 07:48:00|10047.1|10037.1|10047|10037|10048.1|10038.1|10047|10037|4
1634716100000|2021-10-20 07:48:20|10047.3|10037.3|10047.6|10037.6|10047.6|10037.6|10047.3|10037.3|2
1634716110000|2021-10-20 07:48:30|10047.9|10037.9|10043.5|10033.5|10047.9|10037.9|10043.3|10033.3|6
1634716120000|2021-10-20 07:48:40|10042.9|10032.9|10041.9|10031.9|10042.9|10032.9|10041.9|10031.9|6
1634716130000|2021-10-20 07:48:50|10042.1|10032.1|10045.3|10035.3|10045.3|10035.3|10042.1|10032.1|3
1634716140000|2021-10-20 07:49:00|10046|10036|10046.5|10036.5|10048.3|10038.3|10046|10036|10
1634716150000|2021-10-20 07:49:10|10045.8|10035.8|10046.9|10036.9|10046.9|10036.9|10045.8|10035.8|3
1634716160000|2021-10-20 07:49:20|10046.8|10036.8|10045.1|10035.1|10046.8|10036.8|10045.1|10035.1|3
1634716170000|2021-10-20 07:49:30|10046.1|10036.1|10045.3|10035.3|10046.1|10036.1|10045.3|10035.3|2
1634716190000|2021-10-20 07:49:50|10044.8|10034.8|10044.4|10034.4|10044.8|10034.8|10044.4|10034.4|2
1634716200000|2021-10-20 07:50:00|10044.3|10034.3|10042.5|10032.5|10044.3|10034.3|10042.5|10032.5|4
1634716210000|2021-10-20 07:50:10|10041.6|10031.6|10040.1|10030.1|10041.6|10031.6|10040.1|10030.1|2
1634716230000|2021-10-20 07:50:30|10040.5|10030.5|10041.5|10031.5|10041.8|10031.8|10040.5|10030.5|4
1634716250000|2021-10-20 07:50:50|10041.6|10031.6|10041.6|10031.6|10041.6|10031.6|10041.6|10031.6|1
1634716260000|2021-10-20 07:51:00|10041.5|10031.5|10041.5|10031.5|10041.5|10031.5|10041.5|10031.5|1
1634716270000|2021-10-20 07:51:10|10042.3|10032.3|10042.3|10032.3|10043|10033|10041.5|10031.5|7
1634716280000|2021-10-20 07:51:20|10042|10032|10042.3|10032.3|10042.3|10032.3|10041.5|10031.5|3
1634716290000|2021-10-20 07:51:30|10041.6|10031.6|10041.6|10031.6|10042.3|10032.3|10041.6|10031.6|5
1634716300000|2021-10-20 07:51:40|10041.4|10031.4|10041.5|10031.5|10042.3|10032.3|10040.3|10030.3|10
1634716320000|2021-10-20 07:52:00|10042|10032|10042|10032|10042|10032|10042|10032|1
1634716330000|2021-10-20 07:52:10|10043|10033|10043.6|10033.6|10043.9|10033.9|10042.9|10032.9|5
1634716340000|2021-10-20 07:52:20|10043.1|10033.1|10042.3|10032.3|10043.1|10033.1|10042.3|10032.3|2
1634716360000|2021-10-20 07:52:40|10043.4|10033.4|10042.9|10032.9|10044.6|10034.6|10042.9|10032.9|8
1634716370000|2021-10-20 07:52:50|10042.6|10032.6|10042.9|10032.9|10042.9|10032.9|10042.6|10032.6|2
1634716380000|2021-10-20 07:53:00|10042.4|10032.4|10042.1|10032.1|10042.4|10032.4|10042.1|10032.1|2
1634716390000|2021-10-20 07:53:10|10043|10033|10043.1|10033.1|10043.5|10033.5|10042.6|10032.6|4
1634716400000|2021-10-20 07:53:20|10044.3|10034.3|10043.1|10033.1|10044.3|10034.3|10042.9|10032.9|6
1634716410000|2021-10-20 07:53:30|10043.3|10033.3|10043.1|10033.1|10043.3|10033.3|10043.1|10033.1|2
1634716420000|2021-10-20 07:53:40|10044.1|10034.1|10044.3|10034.3|10044.3|10034.3|10044.1|10034.1|2
1634716430000|2021-10-20 07:53:50|10044.6|10034.6|10044.1|10034.1|10044.9|10034.9|10044.1|10034.1|4
1634716440000|2021-10-20 07:54:00|10044.4|10034.4|10043.9|10033.9|10044.4|10034.4|10043.5|10033.5|5
1634716450000|2021-10-20 07:54:10|10043.3|10033.3|10040.1|10030.1|10043.3|10033.3|10040.1|10030.1|2
1634716460000|2021-10-20 07:54:20|10040.3|10030.3|10041.4|10031.4|10042.6|10032.6|10040.3|10030.3|10
1634716480000|2021-10-20 07:54:40|10041.3|10031.3|10041.4|10031.4|10041.4|10031.4|10041.3|10031.3|2
1634716490000|2021-10-20 07:54:50|10042.5|10032.5|10044.4|10034.4|10044.4|10034.4|10042.5|10032.5|10
1634716500000|2021-10-20 07:55:00|10044.8|10034.8|10048.1|10038.1|10048.1|10038.1|10044.4|10034.4|9
1634716510000|2021-10-20 07:55:10|10047.9|10037.9|10049.5|10039.5|10050.1|10040.1|10047.5|10037.5|10
1634716520000|2021-10-20 07:55:20|10049.1|10039.1|10047.1|10037.1|10049.1|10039.1|10045.9|10035.9|8
1634716530000|2021-10-20 07:55:30|10046.9|10036.9|10045.6|10035.6|10047|10037|10045.6|10035.6|4
1634716540000|2021-10-20 07:55:40|10046.4|10036.4|10045.6|10035.6|10046.4|10036.4|10045.6|10035.6|2
1634716550000|2021-10-20 07:55:50|10045.5|10035.5|10043.9|10033.9|10045.5|10035.5|10043.9|10033.9|7
1634716560000|2021-10-20 07:56:00|10043.5|10033.5|10044.3|10034.3|10044.5|10034.5|10043.5|10033.5|4
1634716570000|2021-10-20 07:56:10|10045.3|10035.3|10044.8|10034.8|10045.3|10035.3|10044.8|10034.8|2
1634716580000|2021-10-20 07:56:20|10045.3|10035.3|10043.9|10033.9|10045.3|10035.3|10043.9|10033.9|2
1634716590000|2021-10-20 07:56:30|10042.8|10032.8|10042.8|10032.8|10042.8|10032.8|10042.8|10032.8|1
1634716600000|2021-10-20 07:56:40|10043.9|10033.9|10044.3|10034.3|10044.3|10034.3|10043.9|10033.9|2
1634716620000|2021-10-20 07:57:00|10044.5|10034.5|10046.3|10036.3|10046.3|10036.3|10044.5|10034.5|7
1634716630000|2021-10-20 07:57:10|10046.9|10036.9|10048.4|10038.4|10048.4|10038.4|10046.9|10036.9|3
1634716640000|2021-10-20 07:57:20|10049.8|10039.8|10049.5|10039.5|10049.8|10039.8|10049.5|10039.5|2
1634716650000|2021-10-20 07:57:30|10050.5|10040.5|10051.1|10041.1|10051.3|10041.3|10050.5|10040.5|3
1634716660000|2021-10-20 07:57:40|10052|10042|10052|10042|10052|10042|10052|10042|1
1634716670000|2021-10-20 07:57:50|10051.6|10041.6|10047.4|10037.4|10051.6|10041.6|10047.4|10037.4|4
1634716680000|2021-10-20 07:58:00|10048.9|10038.9|10045.3|10035.3|10048.9|10038.9|10045.3|10035.3|5
1634716690000|2021-10-20 07:58:10|10046.1|10036.1|10047.9|10037.9|10047.9|10037.9|10046.1|10036.1|2
1634716700000|2021-10-20 07:58:20|10047|10037|10047.4|10037.4|10047.9|10037.9|10047|10037|3
1634716710000|2021-10-20 07:58:30|10046.6|10036.6|10046.1|10036.1|10049.1|10039.1|10046.1|10036.1|10
1634716720000|2021-10-20 07:58:40|10046.5|10036.5|10047.8|10037.8|10047.8|10037.8|10046.5|10036.5|2
1634716730000|2021-10-20 07:58:50|10048|10038|10048.4|10038.4|10048.4|10038.4|10047.8|10037.8|3
1634716740000|2021-10-20 07:59:00|10048.9|10038.9|10051.9|10041.9|10051.9|10041.9|10048.9|10038.9|9
1634716750000|2021-10-20 07:59:10|10052.4|10042.4|10050.9|10040.9|10052.4|10042.4|10050.6|10040.6|5
1634716780000|2021-10-20 07:59:40|10051.9|10041.9|10052.6|10042.6|10052.6|10042.6|10051.9|10041.9|5
1634716800000|2021-10-20 08:00:00|10052.3|10042.3|10050.4|10040.4|10052.3|10042.3|10048|10038|5
1634716810000|2021-10-20 08:00:10|10051|10041|10049|10039|10051|10041|10048.5|10038.5|3
1634716820000|2021-10-20 08:00:20|10049.3|10039.3|10042.6|10032.6|10049.3|10039.3|10042.6|10032.6|5
1634716830000|2021-10-20 08:00:30|10042.9|10032.9|10038.4|10028.4|10042.9|10032.9|10038.4|10028.4|6
1634716840000|2021-10-20 08:00:40|10038.5|10028.5|10040|10030|10040|10030|10038.5|10028.5|6
1634716850000|2021-10-20 08:00:50|10040.3|10030.3|10042.3|10032.3|10042.3|10032.3|10040.3|10030.3|2
1634716860000|2021-10-20 08:01:00|10042.5|10032.5|10042.8|10032.8|10042.8|10032.8|10042.5|10032.5|3
1634716870000|2021-10-20 08:01:10|10042.9|10032.9|10042.5|10032.5|10044.4|10034.4|10042|10032|10
1634716880000|2021-10-20 08:01:20|10042.1|10032.1|10041.4|10031.4|10042.5|10032.5|10041.4|10031.4|5
1634716890000|2021-10-20 08:01:30|10042.8|10032.8|10042.8|10032.8|10042.8|10032.8|10042.8|10032.8|1
1634716900000|2021-10-20 08:01:40|10041.6|10031.6|10040.5|10030.5|10042|10032|10040.5|10030.5|6
1634716910000|2021-10-20 08:01:50|10040.9|10030.9|10040.4|10030.4|10040.9|10030.9|10040.4|10030.4|3
1634716920000|2021-10-20 08:02:00|10040.6|10030.6|10042.4|10032.4|10042.4|10032.4|10040.6|10030.6|4
1634716930000|2021-10-20 08:02:10|10042.5|10032.5|10046.4|10036.4|10046.4|10036.4|10042.1|10032.1|6
1634716940000|2021-10-20 08:02:20|10047.5|10037.5|10051|10041|10051|10041|10046.1|10036.1|7
1634716950000|2021-10-20 08:02:30|10050.8|10040.8|10051.4|10041.4|10051.4|10041.4|10050.6|10040.6|4
1634716960000|2021-10-20 08:02:40|10051|10041|10049.1|10039.1|10052|10042|10048.9|10038.9|6
1634716970000|2021-10-20 08:02:50|10049.3|10039.3|10049.5|10039.5|10050|10040|10049.3|10039.3|5
1634716980000|2021-10-20 08:03:00|10049.1|10039.1|10049.1|10039.1|10049.1|10039.1|10049.1|10039.1|1
1634716990000|2021-10-20 08:03:10|10049.5|10039.5|10048.6|10038.6|10049.5|10039.5|10048.6|10038.6|2
1634717000000|2021-10-20 08:03:20|10050.1|10040.1|10052.3|10042.3|10052.3|10042.3|10050|10040|4
1634717010000|2021-10-20 08:03:30|10051.9|10041.9|10051.9|10041.9|10051.9|10041.9|10051.9|10041.9|1
1634717020000|2021-10-20 08:03:40|10052.3|10042.3|10052.3|10042.3|10052.3|10042.3|10052.3|10042.3|1
1634717030000|2021-10-20 08:03:50|10052.6|10042.6|10054.5|10044.5|10057.5|10047.5|10052.6|10042.6|8
1634717040000|2021-10-20 08:04:00|10052.6|10042.6|10060.1|10050.1|10060.1|10050.1|10052.4|10042.4|8
1634717050000|2021-10-20 08:04:10|10060.9|10050.9|10061.5|10051.5|10061.5|10051.5|10060.9|10050.9|3
1634717060000|2021-10-20 08:04:20|10061|10051|10074.5|10064.5|10074.5|10064.5|10061|10051|9
1634717070000|2021-10-20 08:04:30|10076.4|10066.4|10078.8|10068.8|10079|10069|10076.4|10066.4|17
1634717080000|2021-10-20 08:04:40|10079|10069|10076.9|10066.9|10079|10069|10076.9|10066.9|5
1634717090000|2021-10-20 08:04:50|10075.5|10065.5|10075.1|10065.1|10075.6|10065.6|10072.9|10062.9|9
1634717100000|2021-10-20 08:05:00|10075.9|10065.9|10066.1|10056.1|10075.9|10065.9|10066.1|10056.1|12
1634717110000|2021-10-20 08:05:10|10065.8|10055.8|10062.6|10052.6|10065.8|10055.8|10062.6|10052.6|4
1634717120000|2021-10-20 08:05:20|10062.4|10052.4|10063.9|10053.9|10063.9|10053.9|10062.4|10052.4|4
1634717130000|2021-10-20 08:05:30|10064.6|10054.6|10066.6|10056.6|10067.5|10057.5|10064.6|10054.6|9
1634717140000|2021-10-20 08:05:40|10066.8|10056.8|10072.5|10062.5|10074.3|10064.3|10066.8|10056.8|8
1634717150000|2021-10-20 08:05:50|10072.8|10062.8|10068.9|10058.9|10072.8|10062.8|10067.4|10057.4|5
1634717160000|2021-10-20 08:06:00|10069.4|10059.4|10069.3|10059.3|10073.1|10063.1|10069.3|10059.3|12
1634717170000|2021-10-20 08:06:10|10069.5|10059.5|10066.9|10056.9|10069.6|10059.6|10066.9|10056.9|5
1634717180000|2021-10-20 08:06:20|10066.4|10056.4|10061.8|10051.8|10066.4|10056.4|10061.8|10051.8|8
1634717190000|2021-10-20 08:06:30|10061.9|10051.9|10062.3|10052.3|10063.5|10053.5|10061.9|10051.9|9
1634717210000|2021-10-20 08:06:50|10061.9|10051.9|10059.6|10049.6|10061.9|10051.9|10059.6|10049.6|4
1634717220000|2021-10-20 08:07:00|10059.8|10049.8|10060.5|10050.5|10060.9|10050.9|10056.4|10046.4|7
1634717230000|2021-10-20 08:07:10|10059.9|10049.9|10061.8|10051.8|10061.8|10051.8|10057|10047|6
1634717250000|2021-10-20 08:07:30|10061.1|10051.1|10062.1|10052.1|10063.1|10053.1|10060.6|10050.6|6
1634717260000|2021-10-20 08:07:40|10061.1|10051.1|10060|10050|10061.1|10051.1|10060|10050|3
1634717270000|2021-10-20 08:07:50|10060.6|10050.6|10060.6|10050.6|10060.6|10050.6|10060.6|10050.6|1
1634717280000|2021-10-20 08:08:00|10061|10051|10065.4|10055.4|10065.4|10055.4|10061|10051|7
1634717290000|2021-10-20 08:08:10|10064.9|10054.9|10065.4|10055.4|10066|10056|10064.9|10054.9|7
1634717300000|2021-10-20 08:08:20|10065.8|10055.8|10065.8|10055.8|10065.8|10055.8|10065.8|10055.8|1
1634717310000|2021-10-20 08:08:30|10065.9|10055.9|10068.4|10058.4|10069|10059|10065.9|10055.9|5
1634717320000|2021-10-20 08:08:40|10070.1|10060.1|10070|10060|10070.1|10060.1|10069.9|10059.9|3
1634717330000|2021-10-20 08:08:50|10069.6|10059.6|10068|10058|10069.6|10059.6|10068|10058|3
1634717340000|2021-10-20 08:09:00|10067.4|10057.4|10062.9|10052.9|10067.4|10057.4|10062.9|10052.9|4
1634717350000|2021-10-20 08:09:10|10062.6|10052.6|10061|10051|10062.9|10052.9|10061|10051|11
1634717360000|2021-10-20 08:09:20|10061.4|10051.4|10060.8|10050.8|10061.4|10051.4|10060.8|10050.8|3
1634717370000|2021-10-20 08:09:30|10060.4|10050.4|10060.4|10050.4|10060.4|10050.4|10060.4|10050.4|1
1634717380000|2021-10-20 08:09:40|10060.9|10050.9|10064|10054|10064|10054|10060.9|10050.9|9
1634717390000|2021-10-20 08:09:50|10065.3|10055.3|10063.3|10053.3|10065.4|10055.4|10063.3|10053.3|6
1634717400000|2021-10-20 08:10:00|10062.9|10052.9|10061.8|10051.8|10062.9|10052.9|10061.8|10051.8|2
1634717410000|2021-10-20 08:10:10|10062.4|10052.4|10066.1|10056.1|10066.1|10056.1|10062.1|10052.1|6
1634717420000|2021-10-20 08:10:20|10065.4|10055.4|10066.1|10056.1|10066.8|10056.8|10065.4|10055.4|7
1634717430000|2021-10-20 08:10:30|10066.8|10056.8|10066.8|10056.8|10066.8|10056.8|10066.8|10056.8|1
1634717440000|2021-10-20 08:10:40|10066.5|10056.5|10067.1|10057.1|10067.1|10057.1|10066.4|10056.4|4
1634717450000|2021-10-20 08:10:50|10067.6|10057.6|10070.5|10060.5|10073.5|10063.5|10067.6|10057.6|12
1634717460000|2021-10-20 08:11:00|10070.3|10060.3|10069.6|10059.6|10070.3|10060.3|10069.5|10059.5|5
1634717470000|2021-10-20 08:11:10|10069.8|10059.8|10069.6|10059.6|10069.8|10059.8|10068.9|10058.9|6
1634717480000|2021-10-20 08:11:20|10069.5|10059.5|10069|10059|10069.5|10059.5|10069|10059|2
1634717490000|2021-10-20 08:11:30|10068.6|10058.6|10068.8|10058.8|10068.8|10058.8|10068.5|10058.5|3
1634717500000|2021-10-20 08:11:40|10068.9|10058.9|10070.1|10060.1|10070.1|10060.1|10068.9|10058.9|3
1634717510000|2021-10-20 08:11:50|10070.4|10060.4|10070|10060|10070.4|10060.4|10070|10060|3
1634717520000|2021-10-20 08:12:00|10070.4|10060.4|10071.9|10061.9|10071.9|10061.9|10070.4|10060.4|6
1634717530000|2021-10-20 08:12:10|10072.1|10062.1|10072.4|10062.4|10072.4|10062.4|10072.1|10062.1|2
1634717540000|2021-10-20 08:12:20|10073.5|10063.5|10076.8|10066.8|10076.8|10066.8|10073.5|10063.5|7
1634717550000|2021-10-20 08:12:30|10077.5|10067.5|10076.9|10066.9|10077.5|10067.5|10076.1|10066.1|6
1634717560000|2021-10-20 08:12:40|10076.5|10066.5|10076.6|10066.6|10076.8|10066.8|10076.4|10066.4|5
1634717570000|2021-10-20 08:12:50|10075.9|10065.9|10069.9|10059.9|10075.9|10065.9|10069.1|10059.1|6
1634717580000|2021-10-20 08:13:00|10070.6|10060.6|10066.5|10056.5|10070.6|10060.6|10066.5|10056.5|6
1634717590000|2021-10-20 08:13:10|10066.9|10056.9|10068.8|10058.8|10068.8|10058.8|10066.9|10056.9|5
1634717600000|2021-10-20 08:13:20|10069.4|10059.4|10071.9|10061.9|10071.9|10061.9|10069.4|10059.4|2
1634717610000|2021-10-20 08:13:30|10073.6|10063.6|10077.8|10067.8|10077.8|10067.8|10073.6|10063.6|4
1634717620000|2021-10-20 08:13:40|10077.5|10067.5|10078.4|10068.4|10078.4|10068.4|10077.1|10067.1|14
1634717630000|2021-10-20 08:13:50|10078.6|10068.6|10077.4|10067.4|10080.9|10070.9|10077.4|10067.4|7
1634717640000|2021-10-20 08:14:00|10077.6|10067.6|10079.5|10069.5|10080.3|10070.3|10077.6|10067.6|4
1634717660000|2021-10-20 08:14:20|10079.3|10069.3|10077.4|10067.4|10079.3|10069.3|10077|10067|6
1634717670000|2021-10-20 08:14:30|10076.4|10066.4|10077.4|10067.4|10077.5|10067.5|10076.4|10066.4|3
1634717680000|2021-10-20 08:14:40|10077.5|10067.5|10076.4|10066.4|10077.5|10067.5|10076.4|10066.4|5
1634717700000|2021-10-20 08:15:00|10076.9|10066.9|10078.4|10068.4|10078.9|10068.9|10076.9|10066.9|4
1634717710000|2021-10-20 08:15:10|10078.5|10068.5|10077.9|10067.9|10078.5|10068.5|10077.9|10067.9|2
1634717720000|2021-10-20 08:15:20|10077.5|10067.5|10071.9|10061.9|10077.5|10067.5|10067.4|10057.4|9
1634717730000|2021-10-20 08:15:30|10072|10062|10072.8|10062.8|10073.1|10063.1|10072|10062|4
1634717740000|2021-10-20 08:15:40|10073.4|10063.4|10072.5|10062.5|10073.4|10063.4|10072.3|10062.3|5
1634717750000|2021-10-20 08:15:50|10072.9|10062.9|10075.9|10065.9|10077.4|10067.4|10072.9|10062.9|5
1634717760000|2021-10-20 08:16:00|10076.6|10066.6|10071.6|10061.6|10076.6|10066.6|10071.6|10061.6|7
1634717770000|2021-10-20 08:16:10|10072.1|10062.1|10071.3|10061.3|10072.1|10062.1|10071.3|10061.3|2
1634717780000|2021-10-20 08:16:20|10072.1|10062.1|10071.8|10061.8|10072.1|10062.1|10071.8|10061.8|2
1634717790000|2021-10-20 08:16:30|10072.6|10062.6|10072.5|10062.5|10072.6|10062.6|10072.5|10062.5|2
1634717800000|2021-10-20 08:16:40|10071.6|10061.6|10071.6|10061.6|10071.6|10061.6|10071.6|10061.6|1
1634717810000|2021-10-20 08:16:50|10072.5|10062.5|10064.5|10054.5|10072.5|10062.5|10064.5|10054.5|4
1634717820000|2021-10-20 08:17:00|10064.9|10054.9|10071|10061|10071|10061|10064.9|10054.9|5
1634717830000|2021-10-20 08:17:10|10072.3|10062.3|10068.4|10058.4|10073.4|10063.4|10068.4|10058.4|9
1634717840000|2021-10-20 08:17:20|10068.5|10058.5|10070|10060|10070.4|10060.4|10068.5|10058.5|4
1634717850000|2021-10-20 08:17:30|10070.1|10060.1|10072.1|10062.1|10072.1|10062.1|10070.1|10060.1|4
1634717860000|2021-10-20 08:17:40|10072|10062|10070.4|10060.4|10072|10062|10069.9|10059.9|3
1634717870000|2021-10-20 08:17:50|10069.8|10059.8|10063|10053|10069.8|10059.8|10062.6|10052.6|3
1634717880000|2021-10-20 08:18:00|10062.3|10052.3|10054.5|10044.5|10062.3|10052.3|10054.5|10044.5|5
1634717890000|2021-10-20 08:18:10|10055.9|10045.9|10062.8|10052.8|10062.8|10052.8|10055.9|10045.9|4
1634717900000|2021-10-20 08:18:20|10062.5|10052.5|10063|10053|10063|10053|10062.5|10052.5|2
1634717910000|2021-10-20 08:18:30|10063.4|10053.4|10062.4|10052.4|10064.8|10054.8|10062.4|10052.4|5
1634717920000|2021-10-20 08:18:40|10064.4|10054.4|10063.9|10053.9|10066.1|10056.1|10063.5|10053.5|5
1634717930000|2021-10-20 08:18:50|10064|10054|10065.4|10055.4|10066.4|10056.4|10063.9|10053.9|8
1634717940000|2021-10-20 08:19:00|10065.9|10055.9|10067.1|10057.1|10067.1|10057.1|10065.9|10055.9|5
1634717950000|2021-10-20 08:19:10|10068.4|10058.4|10069.6|10059.6|10069.6|10059.6|10068.4|10058.4|5
1634717960000|2021-10-20 08:19:20|10069.9|10059.9|10072.6|10062.6|10072.6|10062.6|10069.9|10059.9|3
1634717970000|2021-10-20 08:19:30|10072.1|10062.1|10071.9|10061.9|10072.1|10062.1|10071.9|10061.9|3
1634717980000|2021-10-20 08:19:40|10070.6|10060.6|10068.5|10058.5|10070.6|10060.6|10068.4|10058.4|5
1634717990000|2021-10-20 08:19:50|10067.6|10057.6|10069.3|10059.3|10069.3|10059.3|10067.6|10057.6|3
1634718000000|2021-10-20 08:20:00|10068.9|10058.9|10068.6|10058.6|10068.9|10058.9|10068.6|10058.6|2
1634718010000|2021-10-20 08:20:10|10069.9|10059.9|10072|10062|10072.6|10062.6|10069.9|10059.9|4
1634718020000|2021-10-20 08:20:20|10071.3|10061.3|10071|10061|10071.3|10061.3|10071|10061|2
1634718030000|2021-10-20 08:20:30|10070.8|10060.8|10068.8|10058.8|10070.8|10060.8|10068.8|10058.8|3
1634718040000|2021-10-20 08:20:40|10069.1|10059.1|10068.6|10058.6|10069.1|10059.1|10068.6|10058.6|2
1634718050000|2021-10-20 08:20:50|10068.9|10058.9|10068.9|10058.9|10068.9|10058.9|10068.9|10058.9|1
1634718060000|2021-10-20 08:21:00|10068.3|10058.3|10068.5|10058.5|10068.5|10058.5|10068.3|10058.3|2
1634718070000|2021-10-20 08:21:10|10068.8|10058.8|10070|10060|10070.8|10060.8|10068.8|10058.8|4
1634718080000|2021-10-20 08:21:20|10070.9|10060.9|10071.1|10061.1|10071.5|10061.5|10070.3|10060.3|4
1634718090000|2021-10-20 08:21:30|10072|10062|10071.1|10061.1|10072.6|10062.6|10071.1|10061.1|6
1634718100000|2021-10-20 08:21:40|10072.9|10062.9|10071.6|10061.6|10072.9|10062.9|10071.6|10061.6|4
1634718110000|2021-10-20 08:21:50|10073.1|10063.1|10072.3|10062.3|10073.1|10063.1|10072.3|10062.3|2
1634718120000|2021-10-20 08:22:00|10071.9|10061.9|10071.9|10061.9|10071.9|10061.9|10071.9|10061.9|1
1634718130000|2021-10-20 08:22:10|10072.8|10062.8|10073.1|10063.1|10074.8|10064.8|10072.8|10062.8|7
1634718140000|2021-10-20 08:22:20|10072.4|10062.4|10068.3|10058.3|10072.4|10062.4|10067.6|10057.6|4
1634718150000|2021-10-20 08:22:30|10068.1|10058.1|10068.1|10058.1|10069.1|10059.1|10068.1|10058.1|4
1634718160000|2021-10-20 08:22:40|10068.9|10058.9|10068.6|10058.6|10068.9|10058.9|10068.6|10058.6|2
1634718170000|2021-10-20 08:22:50|10068.1|10058.1|10067.4|10057.4|10068.1|10058.1|10067.4|10057.4|2
1634718180000|2021-10-20 08:23:00|10068.1|10058.1|10067.6|10057.6|10068.1|10058.1|10067.6|10057.6|2
1634718190000|2021-10-20 08:23:10|10066.6|10056.6|10067.4|10057.4|10068.8|10058.8|10066.6|10056.6|4
1634718200000|2021-10-20 08:23:20|10068.3|10058.3|10067.9|10057.9|10068.4|10058.4|10066.9|10056.9|7
1634718210000|2021-10-20 08:23:30|10067.1|10057.1|10067.1|10057.1|10067.1|10057.1|10067.1|10057.1|1
1634718250000|2021-10-20 08:24:10|10067.4|10057.4|10067.4|10057.4|10067.4|10057.4|10067.4|10057.4|1
1634718270000|2021-10-20 08:24:30|10068.8|10058.8|10072.6|10062.6|10072.6|10062.6|10068.8|10058.8|5
1634718280000|2021-10-20 08:24:40|10072.8|10062.8|10074|10064|10074|10064|10072.8|10062.8|2
1634718290000|2021-10-20 08:24:50|10073.3|10063.3|10073.3|10063.3|10073.3|10063.3|10073.3|10063.3|1
1634718300000|2021-10-20 08:25:00|10072.8|10062.8|10072.8|10062.8|10072.8|10062.8|10072.8|10062.8|1
1634718320000|2021-10-20 08:25:20|10072.3|10062.3|10072.3|10062.3|10072.3|10062.3|10072.3|10062.3|1
1634718330000|2021-10-20 08:25:30|10072.1|10062.1|10068.9|10058.9|10072.1|10062.1|10068.5|10058.5|7
1634718340000|2021-10-20 08:25:40|10068.8|10058.8|10070.9|10060.9|10070.9|10060.9|10068.6|10058.6|4
1634718350000|2021-10-20 08:25:50|10072.1|10062.1|10072.1|10062.1|10072.1|10062.1|10072.1|10062.1|1
1634718360000|2021-10-20 08:26:00|10073.3|10063.3|10072.5|10062.5|10073.3|10063.3|10072.5|10062.5|2
1634718370000|2021-10-20 08:26:10|10071.6|10061.6|10071.6|10061.6|10071.6|10061.6|10071.6|10061.6|1
1634718400000|2021-10-20 08:26:40|10071.1|10061.1|10072.3|10062.3|10072.3|10062.3|10071.1|10061.1|2
1634718410000|2021-10-20 08:26:50|10071.8|10061.8|10072.1|10062.1|10072.9|10062.9|10071.6|10061.6|6
1634718440000|2021-10-20 08:27:20|10072.8|10062.8|10073|10063|10073|10063|10072.8|10062.8|2
1634718450000|2021-10-20 08:27:30|10073.3|10063.3|10073.1|10063.1|10073.3|10063.3|10073.1|10063.1|2
1634718460000|2021-10-20 08:27:40|10072.6|10062.6|10072.6|10062.6|10072.6|10062.6|10072.6|10062.6|1
1634718470000|2021-10-20 08:27:50|10072.1|10062.1|10072.1|10062.1|10072.1|10062.1|10072.1|10062.1|1
1634718520000|2021-10-20 08:28:40|10073|10063|10074.3|10064.3|10074.3|10064.3|10073|10063|3
1634718530000|2021-10-20 08:28:50|10073.6|10063.6|10074.3|10064.3|10075|10065|10073.6|10063.6|3
1634718540000|2021-10-20 08:29:00|10073.6|10063.6|10073.6|10063.6|10073.6|10063.6|10073.6|10063.6|1
1634718550000|2021-10-20 08:29:10|10073.3|10063.3|10073.5|10063.5|10073.5|10063.5|10073.1|10063.1|4
1634718560000|2021-10-20 08:29:20|10072.6|10062.6|10072.6|10062.6|10072.6|10062.6|10072.6|10062.6|1
1634718570000|2021-10-20 08:29:30|10073.3|10063.3|10072.6|10062.6|10073.3|10063.3|10072.6|10062.6|2
1634718590000|2021-10-20 08:29:50|10074.3|10064.3|10074.6|10064.6|10074.8|10064.8|10073.8|10063.8|4
1634718600000|2021-10-20 08:30:00|10074.5|10064.5|10068|10058|10074.9|10064.9|10067.9|10057.9|7
1634718620000|2021-10-20 08:30:20|10067.6|10057.6|10068|10058|10068.5|10058.5|10067.6|10057.6|3
1634718630000|2021-10-20 08:30:30|10068.5|10058.5|10070.9|10060.9|10072|10062|10068.5|10058.5|6
1634718650000|2021-10-20 08:30:50|10070.4|10060.4|10066.9|10056.9|10070.4|10060.4|10066.8|10056.8|5
1634718660000|2021-10-20 08:31:00|10066.6|10056.6|10066.4|10056.4|10066.6|10056.6|10066|10056|5
1634718670000|2021-10-20 08:31:10|10066.5|10056.5|10067.4|10057.4|10067.4|10057.4|10066.4|10056.4|3
1634718680000|2021-10-20 08:31:20|10066.9|10056.9|10067.1|10057.1|10067.1|10057.1|10066.9|10056.9|2
1634718690000|2021-10-20 08:31:30|10066.6|10056.6|10066.1|10056.1|10066.6|10056.6|10066.1|10056.1|2
1634718700000|2021-10-20 08:31:40|10064.8|10054.8|10060.8|10050.8|10064.8|10054.8|10060.8|10050.8|6
1634718710000|2021-10-20 08:31:50|10060.5|10050.5|10060.9|10050.9|10060.9|10050.9|10059.5|10049.5|6
1634718720000|2021-10-20 08:32:00|10061|10051|10061.4|10051.4|10061.4|10051.4|10061|10051|2
1634718730000|2021-10-20 08:32:10|10061.9|10051.9|10062.9|10052.9|10062.9|10052.9|10061.9|10051.9|2
1634718740000|2021-10-20 08:32:20|10062.3|10052.3|10065.6|10055.6|10065.6|10055.6|10062.3|10052.3|3
1634718750000|2021-10-20 08:32:30|10066.3|10056.3|10065.6|10055.6|10066.4|10056.4|10065.6|10055.6|3
1634718760000|2021-10-20 08:32:40|10065.9|10055.9|10065.8|10055.8|10065.9|10055.9|10065.8|10055.8|2
1634718770000|2021-10-20 08:32:50|10065.4|10055.4|10064.9|10054.9|10065.4|10055.4|10064.9|10054.9|3
1634718790000|2021-10-20 08:33:10|10063.5|10053.5|10061.8|10051.8|10063.5|10053.5|10061.8|10051.8|4
1634718800000|2021-10-20 08:33:20|10061.6|10051.6|10060.6|10050.6|10061.6|10051.6|10060.6|10050.6|4
1634718810000|2021-10-20 08:33:30|10060.5|10050.5|10060.6|10050.6|10060.6|10050.6|10060.5|10050.5|2
1634718820000|2021-10-20 08:33:40|10060.4|10050.4|10060.5|10050.5|10060.5|10050.5|10060|10050|5
1634718830000|2021-10-20 08:33:50|10060.4|10050.4|10059.6|10049.6|10060.4|10050.4|10059.6|10049.6|4
1634718840000|2021-10-20 08:34:00|10059.9|10049.9|10058.5|10048.5|10059.9|10049.9|10058.5|10048.5|8
1634718850000|2021-10-20 08:34:10|10059|10049|10057.9|10047.9|10059|10049|10057.9|10047.9|3
1634718860000|2021-10-20 08:34:20|10058|10048|10058|10048|10058|10048|10058|10048|1
1634718890000|2021-10-20 08:34:50|10058.9|10048.9|10061.1|10051.1|10061.1|10051.1|10058.9|10048.9|2
1634718900000|2021-10-20 08:35:00|10060.6|10050.6|10060.3|10050.3|10060.6|10050.6|10060.3|10050.3|2
1634718910000|2021-10-20 08:35:10|10059.9|10049.9|10060.5|10050.5|10061|10051|10059.9|10049.9|3
1634718920000|2021-10-20 08:35:20|10061.3|10051.3|10063.1|10053.1|10063.1|10053.1|10061.3|10051.3|4
1634718930000|2021-10-20 08:35:30|10063.3|10053.3|10060.9|10050.9|10063.3|10053.3|10060.9|10050.9|5
1634718940000|2021-10-20 08:35:40|10060.1|10050.1|10061.9|10051.9|10061.9|10051.9|10060.1|10050.1|3
1634718950000|2021-10-20 08:35:50|10062.6|10052.6|10063.8|10053.8|10064|10054|10062.3|10052.3|6
1634718960000|2021-10-20 08:36:00|10063.5|10053.5|10062.4|10052.4|10063.5|10053.5|10062.4|10052.4|2
1634718970000|2021-10-20 08:36:10|10063.8|10053.8|10063|10053|10063.8|10053.8|10063|10053|2
1634718980000|2021-10-20 08:36:20|10064|10054|10063.8|10053.8|10064|10054|10063.8|10053.8|2
1634718990000|2021-10-20 08:36:30|10062.4|10052.4|10061.1|10051.1|10062.4|10052.4|10061.1|10051.1|3
1634719000000|2021-10-20 08:36:40|10061.5|10051.5|10061.5|10051.5|10061.5|10051.5|10061|10051|4
1634719010000|2021-10-20 08:36:50|10061.1|10051.1|10051.6|10041.6|10062.5|10052.5|10051.6|10041.6|6
1634719020000|2021-10-20 08:37:00|10052.8|10042.8|10052.9|10042.9|10052.9|10042.9|10052.6|10042.6|3
1634719040000|2021-10-20 08:37:20|10053.9|10043.9|10055|10045|10055|10045|10053.9|10043.9|2
1634719060000|2021-10-20 08:37:40|10055.1|10045.1|10055.1|10045.1|10055.1|10045.1|10055.1|10045.1|1
1634719080000|2021-10-20 08:38:00|10054.9|10044.9|10054.9|10044.9|10054.9|10044.9|10054.9|10044.9|1
1634719090000|2021-10-20 08:38:10|10055|10045|10055|10045|10055|10045|10055|10045|1
1634719100000|2021-10-20 08:38:20|10054.9|10044.9|10054.9|10044.9|10054.9|10044.9|10054.9|10044.9|1
1634719110000|2021-10-20 08:38:30|10053.4|10043.4|10048.5|10038.5|10053.4|10043.4|10048.5|10038.5|6
1634719130000|2021-10-20 08:38:50|10048|10038|10048.1|10038.1|10048.1|10038.1|10047|10037|3
1634719140000|2021-10-20 08:39:00|10048.6|10038.6|10047.5|10037.5|10048.6|10038.6|10047.5|10037.5|2
1634719150000|2021-10-20 08:39:10|10048.6|10038.6|10048.3|10038.3|10049.4|10039.4|10048.3|10038.3|4
1634719160000|2021-10-20 08:39:20|10048.4|10038.4|10049.1|10039.1|10049.1|10039.1|10048.4|10038.4|3
1634719170000|2021-10-20 08:39:30|10049.5|10039.5|10049.5|10039.5|10049.5|10039.5|10049.5|10039.5|1
1634719180000|2021-10-20 08:39:40|10049|10039|10049.5|10039.5|10049.5|10039.5|10049|10039|2
1634719190000|2021-10-20 08:39:50|10049.1|10039.1|10048.8|10038.8|10049.1|10039.1|10048.8|10038.8|2
1634719200000|2021-10-20 08:40:00|10048.5|10038.5|10048.9|10038.9|10048.9|10038.9|10047.5|10037.5|4
1634719210000|2021-10-20 08:40:10|10048.4|10038.4|10048.4|10038.4|10048.4|10038.4|10048.4|10038.4|1
1634719220000|2021-10-20 08:40:20|10047.8|10037.8|10047.8|10037.8|10047.8|10037.8|10047.8|10037.8|1
1634719230000|2021-10-20 08:40:30|10048.9|10038.9|10049.4|10039.4|10049.4|10039.4|10048.9|10038.9|2
1634719240000|2021-10-20 08:40:40|10049.5|10039.5|10049.1|10039.1|10049.5|10039.5|10049.1|10039.1|2
1634719250000|2021-10-20 08:40:50|10049|10039|10049.5|10039.5|10049.5|10039.5|10049|10039|2
1634719260000|2021-10-20 08:41:00|10048.9|10038.9|10049|10039|10049|10039|10048.9|10038.9|2
1634719270000|2021-10-20 08:41:10|10049.4|10039.4|10049.6|10039.6|10049.6|10039.6|10049|10039|4
1634719290000|2021-10-20 08:41:30|10049.1|10039.1|10049.1|10039.1|10049.1|10039.1|10049.1|10039.1|1
1634719300000|2021-10-20 08:41:40|10045.9|10035.9|10045.4|10035.4|10045.9|10035.9|10045.4|10035.4|5
1634719310000|2021-10-20 08:41:50|10045|10035|10046.4|10036.4|10046.4|10036.4|10045|10035|3
1634719320000|2021-10-20 08:42:00|10046.5|10036.5|10050.3|10040.3|10050.3|10040.3|10046.5|10036.5|9
1634719330000|2021-10-20 08:42:10|10050.4|10040.4|10050.4|10040.4|10051|10041|10050.4|10040.4|3
1634719340000|2021-10-20 08:42:20|10051.4|10041.4|10051.6|10041.6|10051.6|10041.6|10051.4|10041.4|2
1634719350000|2021-10-20 08:42:30|10052.5|10042.5|10052|10042|10053|10043|10052|10042|5
1634719360000|2021-10-20 08:42:40|10052.5|10042.5|10052|10042|10053.4|10043.4|10052|10042|8
1634719370000|2021-10-20 08:42:50|10052.4|10042.4|10052.4|10042.4|10052.4|10042.4|10052.4|10042.4|1
1634719390000|2021-10-20 08:43:10|10051.9|10041.9|10047.8|10037.8|10051.9|10041.9|10047.8|10037.8|3
1634719400000|2021-10-20 08:43:20|10047.1|10037.1|10047.1|10037.1|10047.1|10037.1|10047.1|10037.1|1
1634719410000|2021-10-20 08:43:30|10047|10037|10046.3|10036.3|10047|10037|10046.3|10036.3|2
1634719420000|2021-10-20 08:43:40|10046.5|10036.5|10046.4|10036.4|10046.5|10036.5|10046.4|10036.4|2
1634719430000|2021-10-20 08:43:50|10046.9|10036.9|10046.9|10036.9|10046.9|10036.9|10046.9|10036.9|1
1634719460000|2021-10-20 08:44:20|10045.9|10035.9|10045.6|10035.6|10045.9|10035.9|10045.6|10035.6|2
1634719470000|2021-10-20 08:44:30|10045.9|10035.9|10045.4|10035.4|10045.9|10035.9|10045.4|10035.4|2
1634719480000|2021-10-20 08:44:40|10045.9|10035.9|10046.3|10036.3|10048.4|10038.4|10045.9|10035.9|7
1634719490000|2021-10-20 08:44:50|10049|10039|10049.5|10039.5|10049.5|10039.5|10049|10039|2
1634719500000|2021-10-20 08:45:00|10049|10039|10048.6|10038.6|10049|10039|10048.5|10038.5|3
1634719520000|2021-10-20 08:45:20|10049.9|10039.9|10050.6|10040.6|10050.6|10040.6|10049.9|10039.9|2
1634719530000|2021-10-20 08:45:30|10050|10040|10048.4|10038.4|10050|10040|10048.4|10038.4|4
1634719560000|2021-10-20 08:46:00|10046.9|10036.9|10046.6|10036.6|10046.9|10036.9|10046.6|10036.6|2
1634719580000|2021-10-20 08:46:20|10047.4|10037.4|10047.5|10037.5|10047.5|10037.5|10047.4|10037.4|2
1634719590000|2021-10-20 08:46:30|10046.1|10036.1|10046.4|10036.4|10046.6|10036.6|10046.1|10036.1|3
1634719600000|2021-10-20 08:46:40|10046.6|10036.6|10050.6|10040.6|10050.6|10040.6|10046.6|10036.6|3
1634719610000|2021-10-20 08:46:50|10051.4|10041.4|10050.6|10040.6|10051.4|10041.4|10050.6|10040.6|4
1634719630000|2021-10-20 08:47:10|10050.9|10040.9|10050.9|10040.9|10050.9|10040.9|10050.9|10040.9|1
1634719640000|2021-10-20 08:47:20|10051.6|10041.6|10050.9|10040.9|10051.6|10041.6|10050.9|10040.9|2
1634719650000|2021-10-20 08:47:30|10050|10040|10049.9|10039.9|10050.1|10040.1|10049.9|10039.9|3
1634719660000|2021-10-20 08:47:40|10050.6|10040.6|10051.6|10041.6|10051.6|10041.6|10050.6|10040.6|4
1634719680000|2021-10-20 08:48:00|10053.9|10043.9|10054.8|10044.8|10054.9|10044.9|10053.9|10043.9|6
1634719710000|2021-10-20 08:48:30|10055.8|10045.8|10056|10046|10056|10046|10055.8|10045.8|2
1634719720000|2021-10-20 08:48:40|10056.8|10046.8|10056.8|10046.8|10056.8|10046.8|10056.8|10046.8|1
1634719780000|2021-10-20 08:49:40|10056.9|10046.9|10056.9|10046.9|10056.9|10046.9|10056.9|10046.9|1
1634719800000|2021-10-20 08:50:00|10057.3|10047.3|10059.4|10049.4|10059.4|10049.4|10057.3|10047.3|4
1634719810000|2021-10-20 08:50:10|10060|10050|10062.6|10052.6|10062.6|10052.6|10060|10050|3
1634719820000|2021-10-20 08:50:20|10062.8|10052.8|10062|10052|10063.1|10053.1|10062|10052|5
1634719850000|2021-10-20 08:50:50|10061|10051|10052.4|10042.4|10061|10051|10052.3|10042.3|3
1634719860000|2021-10-20 08:51:00|10053|10043|10053.3|10043.3|10053.3|10043.3|10053|10043|2
1634719870000|2021-10-20 08:51:10|10050.5|10040.5|10050.3|10040.3|10050.5|10040.5|10050.3|10040.3|2
1634719880000|2021-10-20 08:51:20|10051|10041|10050.4|10040.4|10051.5|10041.5|10050.4|10040.4|3
1634719890000|2021-10-20 08:51:30|10051|10041|10051|10041|10051|10041|10051|10041|1
1634719900000|2021-10-20 08:51:40|10051.3|10041.3|10051.3|10041.3|10051.3|10041.3|10051.3|10041.3|1
1634719910000|2021-10-20 08:51:50|10051.8|10041.8|10052.3|10042.3|10052.3|10042.3|10051.8|10041.8|2
1634719920000|2021-10-20 08:52:00|10053.5|10043.5|10055.3|10045.3|10057.3|10047.3|10053.5|10043.5|4
1634719930000|2021-10-20 08:52:10|10054.8|10044.8|10053.3|10043.3|10055.1|10045.1|10053.3|10043.3|11
1634719940000|2021-10-20 08:52:20|10053.6|10043.6|10053.8|10043.8|10054.6|10044.6|10053.6|10043.6|3
1634719950000|2021-10-20 08:52:30|10053.3|10043.3|10053.3|10043.3|10053.3|10043.3|10053.3|10043.3|1
1634719990000|2021-10-20 08:53:10|10053.4|10043.4|10053.4|10043.4|10053.4|10043.4|10053.4|10043.4|1
1634720040000|2021-10-20 08:54:00|10053.5|10043.5|10053.5|10043.5|10053.5|10043.5|10053.5|10043.5|1
1634720100000|2021-10-20 08:55:00|10053.8|10043.8|10053.8|10043.8|10053.8|10043.8|10053.8|10043.8|1
1634720150000|2021-10-20 08:55:50|10053.9|10043.9|10054.4|10044.4|10054.4|10044.4|10053.9|10043.9|2
1634720170000|2021-10-20 08:56:10|10055.8|10045.8|10056.6|10046.6|10057|10047|10055.8|10045.8|3
1634720210000|2021-10-20 08:56:50|10056.3|10046.3|10056.3|10046.3|10056.3|10046.3|10056.3|10046.3|1
1634720220000|2021-10-20 08:57:00|10055.9|10045.9|10056|10046|10056|10046|10055.9|10045.9|2
1634720270000|2021-10-20 08:57:50|10056.3|10046.3|10056.3|10046.3|10056.3|10046.3|10056.3|10046.3|1
1634720280000|2021-10-20 08:58:00|10056.5|10046.5|10057.6|10047.6|10057.6|10047.6|10056.5|10046.5|2
1634720300000|2021-10-20 08:58:20|10057.4|10047.4|10057.4|10047.4|10057.4|10047.4|10057.4|10047.4|1
1634720350000|2021-10-20 08:59:10|10057.3|10047.3|10057.3|10047.3|10057.3|10047.3|10057.3|10047.3|1
1634720370000|2021-10-20 08:59:30|10057.5|10047.5|10057.6|10047.6|10057.6|10047.6|10057.5|10047.5|2
1634720420000|2021-10-20 09:00:20|10058.9|10048.9|10059.6|10049.6|10059.6|10049.6|10058.9|10048.9|2
1634720430000|2021-10-20 09:00:30|10059.4|10049.4|10057|10047|10059.4|10049.4|10057|10047|3
1634720440000|2021-10-20 09:00:40|10056.5|10046.5|10056.5|10046.5|10056.5|10046.5|10056.5|10046.5|1
1634720480000|2021-10-20 09:01:20|10056.1|10046.1|10055.5|10045.5|10056.1|10046.1|10055.5|10045.5|2
1634720500000|2021-10-20 09:01:40|10055.6|10045.6|10056.1|10046.1|10056.1|10046.1|10055.6|10045.6|2
1634720520000|2021-10-20 09:02:00|10054.9|10044.9|10056.1|10046.1|10056.1|10046.1|10054.9|10044.9|2
1634720530000|2021-10-20 09:02:10|10055.9|10045.9|10055.9|10045.9|10055.9|10045.9|10055.9|10045.9|1
1634720550000|2021-10-20 09:02:30|10056.1|10046.1|10056.1|10046.1|10056.1|10046.1|10056.1|10046.1|1
1634720560000|2021-10-20 09:02:40|10056.3|10046.3|10056.3|10046.3|10056.3|10046.3|10056.3|10046.3|1
1634720660000|2021-10-20 09:04:20|10055.9|10045.9|10055.9|10045.9|10055.9|10045.9|10055.9|10045.9|1
1634720670000|2021-10-20 09:04:30|10055.8|10045.8|10056.1|10046.1|10056.1|10046.1|10055.8|10045.8|2
1634720690000|2021-10-20 09:04:50|10055|10045|10055|10045|10055|10045|10055|10045|1
1634720720000|2021-10-20 09:05:20|10054.9|10044.9|10054.9|10044.9|10054.9|10044.9|10054.9|10044.9|1
1634720730000|2021-10-20 09:05:30|10055.9|10045.9|10055.8|10045.8|10055.9|10045.9|10055.8|10045.8|2
1634720750000|2021-10-20 09:05:50|10054.9|10044.9|10054.9|10044.9|10054.9|10044.9|10054.9|10044.9|1
1634720760000|2021-10-20 09:06:00|10055.9|10045.9|10055.9|10045.9|10055.9|10045.9|10055.9|10045.9|1
1634720770000|2021-10-20 09:06:10|10054.3|10044.3|10053|10043|10054.3|10044.3|10053|10043|2
1634720830000|2021-10-20 09:07:10|10052.8|10042.8|10052.8|10042.8|10052.8|10042.8|10052.8|10042.8|1
1634720840000|2021-10-20 09:07:20|10052.4|10042.4|10052.4|10042.4|10052.4|10042.4|10052.4|10042.4|1
1634720860000|2021-10-20 09:07:40|10053|10043|10045.8|10035.8|10053|10043|10045.8|10035.8|3
1634720870000|2021-10-20 09:07:50|10045.9|10035.9|10046.5|10036.5|10046.5|10036.5|10045.9|10035.9|3
1634720880000|2021-10-20 09:08:00|10046.3|10036.3|10047.6|10037.6|10048.4|10038.4|10046.3|10036.3|7
1634720890000|2021-10-20 09:08:10|10047|10037|10046.6|10036.6|10047|10037|10044.9|10034.9|7
1634720900000|2021-10-20 09:08:20|10046.1|10036.1|10048.9|10038.9|10048.9|10038.9|10045.8|10035.8|7
1634720910000|2021-10-20 09:08:30|10048.4|10038.4|10047.5|10037.5|10048.4|10038.4|10047.5|10037.5|3
1634720930000|2021-10-20 09:08:50|10047.4|10037.4|10047.4|10037.4|10047.4|10037.4|10047.4|10037.4|1
1634720940000|2021-10-20 09:09:00|10048.5|10038.5|10048.5|10038.5|10048.5|10038.5|10048.5|10038.5|1
1634720950000|2021-10-20 09:09:10|10048.9|10038.9|10049.8|10039.8|10049.8|10039.8|10048.9|10038.9|3
1634720960000|2021-10-20 09:09:20|10050.5|10040.5|10050.3|10040.3|10050.5|10040.5|10050.3|10040.3|2
1634720990000|2021-10-20 09:09:50|10050|10040|10050|10040|10050|10040|10050|10040|1
1634721010000|2021-10-20 09:10:10|10050.3|10040.3|10051.3|10041.3|10051.6|10041.6|10050.3|10040.3|4
1634721020000|2021-10-20 09:10:20|10050.6|10040.6|10050|10040|10050.6|10040.6|10050|10040|2
1634721030000|2021-10-20 09:10:30|10049.8|10039.8|10049.1|10039.1|10049.8|10039.8|10049.1|10039.1|3
1634721040000|2021-10-20 09:10:40|10048.9|10038.9|10049.6|10039.6|10049.6|10039.6|10048.9|10038.9|2
1634721050000|2021-10-20 09:10:50|10049.1|10039.1|10048.1|10038.1|10049.1|10039.1|10048.1|10038.1|5
1634721060000|2021-10-20 09:11:00|10048.9|10038.9|10048.9|10038.9|10048.9|10038.9|10048.9|10038.9|1
1634721070000|2021-10-20 09:11:10|10049.1|10039.1|10048.9|10038.9|10049.1|10039.1|10048.4|10038.4|5
1634721190000|2021-10-20 09:13:10|10049.3|10039.3|10049.4|10039.4|10049.4|10039.4|10049.3|10039.3|2
1634721220000|2021-10-20 09:13:40|10049.3|10039.3|10048|10038|10049.3|10039.3|10048|10038|3
1634721260000|2021-10-20 09:14:20|10047.5|10037.5|10047.3|10037.3|10047.5|10037.5|10047.3|10037.3|2
1634721270000|2021-10-20 09:14:30|10047|10037|10047.3|10037.3|10047.3|10037.3|10047|10037|2
1634721300000|2021-10-20 09:15:00|10047.1|10037.1|10045|10035|10047.1|10037.1|10045|10035|2
1634721310000|2021-10-20 09:15:10|10045.1|10035.1|10046.8|10036.8|10047.4|10037.4|10045.1|10035.1|7
1634721320000|2021-10-20 09:15:20|10047.1|10037.1|10047.1|10037.1|10047.1|10037.1|10047.1|10037.1|1
1634721330000|2021-10-20 09:15:30|10047.4|10037.4|10047.4|10037.4|10047.4|10037.4|10047.1|10037.1|3
1634721350000|2021-10-20 09:15:50|10047.5|10037.5|10047.5|10037.5|10047.5|10037.5|10047.5|10037.5|1
1634721360000|2021-10-20 09:16:00|10047.9|10037.9|10048.8|10038.8|10048.8|10038.8|10047.9|10037.9|3
1634721370000|2021-10-20 09:16:10|10049|10039|10049.1|10039.1|10049.1|10039.1|10049|10039|2
1634721380000|2021-10-20 09:16:20|10049|10039|10049.4|10039.4|10049.4|10039.4|10049|10039|2
1634721390000|2021-10-20 09:16:30|10049.6|10039.6|10049.6|10039.6|10049.6|10039.6|10049.6|10039.6|1
1634721400000|2021-10-20 09:16:40|10049.9|10039.9|10049.9|10039.9|10049.9|10039.9|10049.9|10039.9|1
1634721410000|2021-10-20 09:16:50|10050.1|10040.1|10050.1|10040.1|10050.1|10040.1|10050.1|10040.1|1
1634721420000|2021-10-20 09:17:00|10050.4|10040.4|10051.9|10041.9|10051.9|10041.9|10050.4|10040.4|3
1634721430000|2021-10-20 09:17:10|10052|10042|10052|10042|10052|10042|10052|10042|1
1634721440000|2021-10-20 09:17:20|10052.3|10042.3|10052.3|10042.3|10052.5|10042.5|10052.3|10042.3|3
1634721460000|2021-10-20 09:17:40|10052.5|10042.5|10052.8|10042.8|10052.8|10042.8|10052.5|10042.5|2
1634721470000|2021-10-20 09:17:50|10052.6|10042.6|10053|10043|10053|10043|10052.6|10042.6|2
1634721480000|2021-10-20 09:18:00|10053.3|10043.3|10053.3|10043.3|10053.3|10043.3|10053.3|10043.3|1
1634721490000|2021-10-20 09:18:10|10053.6|10043.6|10053.6|10043.6|10053.6|10043.6|10053.6|10043.6|1
1634721500000|2021-10-20 09:18:20|10053.9|10043.9|10053.9|10043.9|10053.9|10043.9|10053.9|10043.9|1
1634721510000|2021-10-20 09:18:30|10054|10044|10053.8|10043.8|10054|10044|10053.8|10043.8|2
1634721560000|2021-10-20 09:19:20|10053.4|10043.4|10050.6|10040.6|10053.4|10043.4|10050.1|10040.1|8
1634721570000|2021-10-20 09:19:30|10050.3|10040.3|10050.5|10040.5|10050.9|10040.9|10050.3|10040.3|4
1634721610000|2021-10-20 09:20:10|10050.8|10040.8|10050.8|10040.8|10050.8|10040.8|10050.8|10040.8|1
1634721630000|2021-10-20 09:20:30|10051.1|10041.1|10051.5|10041.5|10051.5|10041.5|10051.1|10041.1|2
1634721640000|2021-10-20 09:20:40|10051|10041|10050.8|10040.8|10051|10041|10050.8|10040.8|2
1634721660000|2021-10-20 09:21:00|10050.6|10040.6|10049.9|10039.9|10050.6|10040.6|10049.9|10039.9|2
1634721670000|2021-10-20 09:21:10|10050.3|10040.3|10050.8|10040.8|10050.8|10040.8|10050.3|10040.3|3
1634721680000|2021-10-20 09:21:20|10051|10041|10052|10042|10052.4|10042.4|10051|10041|5
1634721730000|2021-10-20 09:22:10|10051.6|10041.6|10051.8|10041.8|10051.8|10041.8|10051.6|10041.6|2
1634721760000|2021-10-20 09:22:40|10051.5|10041.5|10051.8|10041.8|10051.8|10041.8|10051.3|10041.3|3
1634721780000|2021-10-20 09:23:00|10051.5|10041.5|10051.8|10041.8|10051.8|10041.8|10051.4|10041.4|3
1634721810000|2021-10-20 09:23:30|10051.1|10041.1|10043.3|10033.3|10051.1|10041.1|10043.3|10033.3|3
1634721820000|2021-10-20 09:23:40|10043.6|10033.6|10043.6|10033.6|10043.6|10033.6|10043.6|10033.6|1
1634721830000|2021-10-20 09:23:50|10043.4|10033.4|10036.8|10026.8|10043.4|10033.4|10036.8|10026.8|7
1634721840000|2021-10-20 09:24:00|10037|10027|10039|10029|10039|10029|10037|10027|4
1634721850000|2021-10-20 09:24:10|10039.5|10029.5|10039.9|10029.9|10039.9|10029.9|10039.5|10029.5|2
1634721870000|2021-10-20 09:24:30|10040.5|10030.5|10041.5|10031.5|10041.5|10031.5|10040.5|10030.5|2
1634721880000|2021-10-20 09:24:40|10041.9|10031.9|10042.8|10032.8|10042.8|10032.8|10041.9|10031.9|2
1634721900000|2021-10-20 09:25:00|10043.3|10033.3|10043.6|10033.6|10043.6|10033.6|10043.3|10033.3|2
1634721910000|2021-10-20 09:25:10|10043.4|10033.4|10042.4|10032.4|10043.4|10033.4|10042.4|10032.4|2
1634721920000|2021-10-20 09:25:20|10042.3|10032.3|10040.9|10030.9|10042.3|10032.3|10040.9|10030.9|3
1634721930000|2021-10-20 09:25:30|10041.5|10031.5|10041.5|10031.5|10041.5|10031.5|10041.5|10031.5|1
1634721960000|2021-10-20 09:26:00|10040.9|10030.9|10040.9|10030.9|10040.9|10030.9|10040.9|10030.9|1
1634722000000|2021-10-20 09:26:40|10041.4|10031.4|10041.5|10031.5|10041.6|10031.6|10041.4|10031.4|3
1634722050000|2021-10-20 09:27:30|10041.6|10031.6|10042.1|10032.1|10042.4|10032.4|10041.6|10031.6|3
1634722060000|2021-10-20 09:27:40|10042.5|10032.5|10045.8|10035.8|10045.9|10035.9|10042.5|10032.5|5
1634722070000|2021-10-20 09:27:50|10046|10036|10046|10036|10046|10036|10046|10036|1
1634722080000|2021-10-20 09:28:00|10045.5|10035.5|10044.5|10034.5|10045.5|10035.5|10044.5|10034.5|2
1634722140000|2021-10-20 09:29:00|10044.3|10034.3|10044.3|10034.3|10044.3|10034.3|10044.3|10034.3|1
1634722160000|2021-10-20 09:29:20|10043.9|10033.9|10043.9|10033.9|10043.9|10033.9|10043.9|10033.9|1
1634722170000|2021-10-20 09:29:30|10042.9|10032.9|10040.5|10030.5|10042.9|10032.9|10040.4|10030.4|3
1634722180000|2021-10-20 09:29:40|10040.1|10030.1|10039.4|10029.4|10040.1|10030.1|10039.4|10029.4|2
1634722200000|2021-10-20 09:30:00|10039.6|10029.6|10039.6|10029.6|10039.6|10029.6|10039.6|10029.6|1
1634722220000|2021-10-20 09:30:20|10040.3|10030.3|10040.5|10030.5|10041.1|10031.1|10040.3|10030.3|5
1634722230000|2021-10-20 09:30:30|10040.4|10030.4|10039.8|10029.8|10040.4|10030.4|10039.8|10029.8|2
1634722240000|2021-10-20 09:30:40|10039.5|10029.5|10038.1|10028.1|10039.5|10029.5|10038.1|10028.1|3
1634722250000|2021-10-20 09:30:50|10037.3|10027.3|10037.8|10027.8|10037.8|10027.8|10037.3|10027.3|2
1634722260000|2021-10-20 09:31:00|10037.9|10027.9|10037.8|10027.8|10037.9|10027.9|10037.8|10027.8|2
1634722270000|2021-10-20 09:31:10|10037.9|10027.9|10037.9|10027.9|10037.9|10027.9|10037.9|10027.9|1
1634722290000|2021-10-20 09:31:30|10037.3|10027.3|10034.6|10024.6|10037.3|10027.3|10034.6|10024.6|3
1634722300000|2021-10-20 09:31:40|10034.5|10024.5|10039.3|10029.3|10039.9|10029.9|10034.5|10024.5|4
1634722310000|2021-10-20 09:31:50|10039.5|10029.5|10039.1|10029.1|10039.5|10029.5|10039.1|10029.1|2
1634722320000|2021-10-20 09:32:00|10039.6|10029.6|10040.9|10030.9|10041.3|10031.3|10039.6|10029.6|6
1634722330000|2021-10-20 09:32:10|10041.3|10031.3|10041.3|10031.3|10041.3|10031.3|10041.3|10031.3|1
1634722340000|2021-10-20 09:32:20|10041.4|10031.4|10042.4|10032.4|10042.4|10032.4|10041.4|10031.4|2
1634722380000|2021-10-20 09:33:00|10042.1|10032.1|10041.4|10031.4|10042.1|10032.1|10041.4|10031.4|2
1634722390000|2021-10-20 09:33:10|10041.1|10031.1|10036.9|10026.9|10041.5|10031.5|10036.9|10026.9|5
1634722400000|2021-10-20 09:33:20|10037.4|10027.4|10037.4|10027.4|10037.4|10027.4|10037.4|10027.4|1
1634722410000|2021-10-20 09:33:30|10036.1|10026.1|10036.1|10026.1|10036.1|10026.1|10036.1|10026.1|1
1634722420000|2021-10-20 09:33:40|10035.8|10025.8|10035.4|10025.4|10035.8|10025.8|10035.4|10025.4|2
1634722440000|2021-10-20 09:34:00|10035.5|10025.5|10035.5|10025.5|10035.5|10025.5|10035.3|10025.3|3
1634722450000|2021-10-20 09:34:10|10035.8|10025.8|10035.8|10025.8|10035.8|10025.8|10035.8|10025.8|1
1634722500000|2021-10-20 09:35:00|10036.3|10026.3|10036.3|10026.3|10036.3|10026.3|10036.3|10026.3|1
1634722520000|2021-10-20 09:35:20|10037.6|10027.6|10039.9|10029.9|10039.9|10029.9|10037.6|10027.6|2
1634722570000|2021-10-20 09:36:10|10040|10030|10040|10030|10040|10030|10040|10030|1
1634722580000|2021-10-20 09:36:20|10040.3|10030.3|10040.5|10030.5|10040.5|10030.5|10040.3|10030.3|2
1634722590000|2021-10-20 09:36:30|10041.1|10031.1|10040.9|10030.9|10041.1|10031.1|10040.9|10030.9|2
1634722600000|2021-10-20 09:36:40|10041.3|10031.3|10043.6|10033.6|10044.8|10034.8|10041.3|10031.3|4
1634722610000|2021-10-20 09:36:50|10042.4|10032.4|10042.4|10032.4|10042.4|10032.4|10042.4|10032.4|1
1634722630000|2021-10-20 09:37:10|10043.8|10033.8|10043.1|10033.1|10043.8|10033.8|10043.1|10033.1|2
1634722640000|2021-10-20 09:37:20|10042.8|10032.8|10042.3|10032.3|10042.8|10032.8|10042.3|10032.3|2
1634722660000|2021-10-20 09:37:40|10042|10032|10042|10032|10042|10032|10042|10032|1
1634722680000|2021-10-20 09:38:00|10041.8|10031.8|10042|10032|10042|10032|10041.8|10031.8|2
1634722700000|2021-10-20 09:38:20|10041.8|10031.8|10038|10028|10041.8|10031.8|10038|10028|5
1634722710000|2021-10-20 09:38:30|10037.6|10027.6|10037.1|10027.1|10037.6|10027.6|10037.1|10027.1|2
1634722730000|2021-10-20 09:38:50|10037.4|10027.4|10037.4|10027.4|10037.4|10027.4|10037.4|10027.4|1
1634722740000|2021-10-20 09:39:00|10037.1|10027.1|10036|10026|10037.1|10027.1|10035.5|10025.5|4
1634722750000|2021-10-20 09:39:10|10035.6|10025.6|10036.3|10026.3|10036.3|10026.3|10034.8|10024.8|5
1634722770000|2021-10-20 09:39:30|10035.8|10025.8|10034.1|10024.1|10035.8|10025.8|10034.1|10024.1|2
1634722780000|2021-10-20 09:39:40|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|1
1634722820000|2021-10-20 09:40:20|10034|10024|10033.8|10023.8|10034|10024|10033.8|10023.8|2
1634722830000|2021-10-20 09:40:30|10033.3|10023.3|10032.1|10022.1|10033.3|10023.3|10032.1|10022.1|2
1634722840000|2021-10-20 09:40:40|10031.5|10021.5|10029.5|10019.5|10031.5|10021.5|10029.5|10019.5|2
1634722850000|2021-10-20 09:40:50|10030|10020|10030.1|10020.1|10030.4|10020.4|10030|10020|3
1634722860000|2021-10-20 09:41:00|10030|10020|10030|10020|10030|10020|10030|10020|1
1634722870000|2021-10-20 09:41:10|10029.5|10019.5|10028.5|10018.5|10029.5|10019.5|10028.3|10018.3|4
1634722880000|2021-10-20 09:41:20|10027.8|10017.8|10028.5|10018.5|10028.5|10018.5|10027.8|10017.8|4
1634722890000|2021-10-20 09:41:30|10028.8|10018.8|10028.5|10018.5|10028.8|10018.8|10028.5|10018.5|2
1634722900000|2021-10-20 09:41:40|10028.4|10018.4|10025.1|10015.1|10028.4|10018.4|10024.8|10014.8|7
1634722910000|2021-10-20 09:41:50|10025|10015|10025|10015|10025|10015|10024.5|10014.5|3
1634722920000|2021-10-20 09:42:00|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|10024.3|10014.3|1
1634722930000|2021-10-20 09:42:10|10024.9|10014.9|10030|10020|10030.1|10020.1|10024.9|10014.9|7
1634722940000|2021-10-20 09:42:20|10029.9|10019.9|10031|10021|10031|10021|10029.9|10019.9|3
1634722950000|2021-10-20 09:42:30|10030.8|10020.8|10027.1|10017.1|10030.8|10020.8|10027.1|10017.1|2
1634722960000|2021-10-20 09:42:40|10027.3|10017.3|10029.1|10019.1|10029.5|10019.5|10027.3|10017.3|3
1634722970000|2021-10-20 09:42:50|10028.8|10018.8|10025.1|10015.1|10028.8|10018.8|10025.1|10015.1|2
1634722980000|2021-10-20 09:43:00|10025.3|10015.3|10025.4|10015.4|10025.4|10015.4|10025.3|10015.3|2
1634722990000|2021-10-20 09:43:10|10023.8|10013.8|10026|10016|10026.3|10016.3|10023.8|10013.8|4
1634723000000|2021-10-20 09:43:20|10026.5|10016.5|10027.6|10017.6|10027.6|10017.6|10026.5|10016.5|2
1634723010000|2021-10-20 09:43:30|10025.4|10015.4|10023.4|10013.4|10025.4|10015.4|10023.4|10013.4|2
1634723020000|2021-10-20 09:43:40|10023.5|10013.5|10023.5|10013.5|10023.5|10013.5|10023.5|10013.5|1
1634723030000|2021-10-20 09:43:50|10021.9|10011.9|10023.8|10013.8|10023.9|10013.9|10021.9|10011.9|3
1634723040000|2021-10-20 09:44:00|10024|10014|10026|10016|10026|10016|10024|10014|6
1634723050000|2021-10-20 09:44:10|10026.5|10016.5|10026.5|10016.5|10026.5|10016.5|10026.5|10016.5|1
1634723060000|2021-10-20 09:44:20|10025.9|10015.9|10027.6|10017.6|10027.6|10017.6|10025.9|10015.9|2
1634723080000|2021-10-20 09:44:40|10027.8|10017.8|10028.8|10018.8|10029.3|10019.3|10027.5|10017.5|7
1634723090000|2021-10-20 09:44:50|10029|10019|10028.9|10018.9|10029|10019|10028.9|10018.9|2
1634723100000|2021-10-20 09:45:00|10026.8|10016.8|10024.6|10014.6|10026.8|10016.8|10024.6|10014.6|2
1634723110000|2021-10-20 09:45:10|10024.1|10014.1|10024.5|10014.5|10024.5|10014.5|10024.1|10014.1|2
1634723120000|2021-10-20 09:45:20|10023.1|10013.1|10023.1|10013.1|10023.1|10013.1|10022.3|10012.3|5
1634723140000|2021-10-20 09:45:40|10022.9|10012.9|10023.1|10013.1|10023.1|10013.1|10022.9|10012.9|2
1634723150000|2021-10-20 09:45:50|10023.5|10013.5|10023.5|10013.5|10023.5|10013.5|10023.5|10013.5|1
1634723160000|2021-10-20 09:46:00|10022.4|10012.4|10023.5|10013.5|10023.5|10013.5|10022.4|10012.4|2
1634723170000|2021-10-20 09:46:10|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|10023.8|10013.8|1
1634723190000|2021-10-20 09:46:30|10024.8|10014.8|10027|10017|10027|10017|10024.8|10014.8|5
1634723200000|2021-10-20 09:46:40|10027.1|10017.1|10026.5|10016.5|10027.1|10017.1|10026.3|10016.3|4
1634723210000|2021-10-20 09:46:50|10026.9|10016.9|10026.9|10016.9|10026.9|10016.9|10026.9|10016.9|1
1634723220000|2021-10-20 09:47:00|10027.6|10017.6|10027.6|10017.6|10027.6|10017.6|10027.6|10017.6|1
1634723250000|2021-10-20 09:47:30|10027|10017|10026.5|10016.5|10027|10017|10026.5|10016.5|2
1634723260000|2021-10-20 09:47:40|10027.4|10017.4|10027.4|10017.4|10027.4|10017.4|10027.4|10017.4|1
1634723270000|2021-10-20 09:47:50|10027.6|10017.6|10027|10017|10027.6|10017.6|10026.9|10016.9|3
1634723280000|2021-10-20 09:48:00|10027.1|10017.1|10026.5|10016.5|10027.1|10017.1|10026.1|10016.1|3
1634723290000|2021-10-20 09:48:10|10025.5|10015.5|10022.8|10012.8|10026.4|10016.4|10022.8|10012.8|6
1634723300000|2021-10-20 09:48:20|10022.5|10012.5|10022.5|10012.5|10022.5|10012.5|10022.5|10012.5|1
1634723310000|2021-10-20 09:48:30|10022|10012|10022.6|10012.6|10022.6|10012.6|10022|10012|3
1634723320000|2021-10-20 09:48:40|10021.3|10011.3|10021|10011|10021.3|10011.3|10021|10011|2
1634723330000|2021-10-20 09:48:50|10020.8|10010.8|10021.4|10011.4|10021.4|10011.4|10020.8|10010.8|2
1634723350000|2021-10-20 09:49:10|10020.8|10010.8|10020.4|10010.4|10021.9|10011.9|10020.3|10010.3|7
1634723360000|2021-10-20 09:49:20|10020.9|10010.9|10020.9|10010.9|10020.9|10010.9|10020.9|10010.9|1
1634723370000|2021-10-20 09:49:30|10021.1|10011.1|10020|10010|10021.1|10011.1|10020|10010|6
1634723380000|2021-10-20 09:49:40|10020.1|10010.1|10019.6|10009.6|10020.1|10010.1|10019.6|10009.6|4
1634723390000|2021-10-20 09:49:50|10020|10010|10020.8|10010.8|10020.8|10010.8|10019.6|10009.6|5
1634723400000|2021-10-20 09:50:00|10021.1|10011.1|10020.6|10010.6|10021.1|10011.1|10020.6|10010.6|2
1634723410000|2021-10-20 09:50:10|10019.6|10009.6|10018.9|10008.9|10019.6|10009.6|10018.4|10008.4|3
1634723420000|2021-10-20 09:50:20|10018.4|10008.4|10018.4|10008.4|10018.4|10008.4|10018.4|10008.4|1
1634723440000|2021-10-20 09:50:40|10018.6|10008.6|10018.4|10008.4|10018.6|10008.6|10018.4|10008.4|2
1634723450000|2021-10-20 09:50:50|10018.6|10008.6|10018.6|10008.6|10018.6|10008.6|10018.6|10008.6|1
1634723460000|2021-10-20 09:51:00|10018.9|10008.9|10029|10019|10029.4|10019.4|10018.9|10008.9|5
1634723480000|2021-10-20 09:51:20|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|10029.9|10019.9|1
1634723500000|2021-10-20 09:51:40|10030.1|10020.1|10031|10021|10032|10022|10030.1|10020.1|3
1634723510000|2021-10-20 09:51:50|10030.9|10020.9|10024.6|10014.6|10031.6|10021.6|10024.6|10014.6|6
1634723530000|2021-10-20 09:52:10|10024.5|10014.5|10024.9|10014.9|10025.4|10015.4|10024.5|10014.5|5
1634723540000|2021-10-20 09:52:20|10024|10014|10023.9|10013.9|10024.6|10014.6|10023.8|10013.8|4
1634723550000|2021-10-20 09:52:30|10024.4|10014.4|10023.8|10013.8|10024.9|10014.9|10023.6|10013.6|4
1634723560000|2021-10-20 09:52:40|10024.1|10014.1|10024.4|10014.4|10024.4|10014.4|10023.9|10013.9|5
1634723570000|2021-10-20 09:52:50|10023.3|10013.3|10025.1|10015.1|10025.1|10015.1|10023.3|10013.3|4
1634723580000|2021-10-20 09:53:00|10024.8|10014.8|10024|10014|10025.6|10015.6|10024|10014|6
1634723600000|2021-10-20 09:53:20|10024.6|10014.6|10027.5|10017.5|10027.5|10017.5|10024.6|10014.6|3
1634723610000|2021-10-20 09:53:30|10027.6|10017.6|10027.6|10017.6|10027.6|10017.6|10027.6|10017.6|1
1634723620000|2021-10-20 09:53:40|10028.4|10018.4|10029.4|10019.4|10029.4|10019.4|10028.4|10018.4|3
1634723640000|2021-10-20 09:54:00|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|1
1634723650000|2021-10-20 09:54:10|10028.4|10018.4|10028.4|10018.4|10028.4|10018.4|10028.4|10018.4|1
1634723660000|2021-10-20 09:54:20|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|10028.9|10018.9|1
1634723690000|2021-10-20 09:54:50|10029|10019|10028.6|10018.6|10029|10019|10028.6|10018.6|2
1634723700000|2021-10-20 09:55:00|10029|10019|10029|10019|10029|10019|10029|10019|1
1634723720000|2021-10-20 09:55:20|10028.6|10018.6|10028.6|10018.6|10028.6|10018.6|10028.6|10018.6|1
1634723740000|2021-10-20 09:55:40|10028.3|10018.3|10024.6|10014.6|10028.3|10018.3|10024.6|10014.6|6
1634723750000|2021-10-20 09:55:50|10023.9|10013.9|10023|10013|10023.9|10013.9|10023|10013|4
1634723830000|2021-10-20 09:57:10|10022|10012|10022.9|10012.9|10022.9|10012.9|10022|10012|2
1634723850000|2021-10-20 09:57:30|10022.5|10012.5|10022.1|10012.1|10022.5|10012.5|10022.1|10012.1|2
1634723870000|2021-10-20 09:57:50|10022|10012|10022.5|10012.5|10022.5|10012.5|10022|10012|2
1634723880000|2021-10-20 09:58:00|10022.6|10012.6|10022.6|10012.6|10022.6|10012.6|10022.6|10012.6|1
1634723890000|2021-10-20 09:58:10|10023.1|10013.1|10023.1|10013.1|10023.1|10013.1|10023.1|10013.1|1
1634723900000|2021-10-20 09:58:20|10023.4|10013.4|10023.6|10013.6|10023.6|10013.6|10023.4|10013.4|2
1634723910000|2021-10-20 09:58:30|10024.1|10014.1|10024.1|10014.1|10024.1|10014.1|10024.1|10014.1|1
1634723940000|2021-10-20 09:59:00|10024.9|10014.9|10026.4|10016.4|10026.4|10016.4|10024.9|10014.9|3
1634723950000|2021-10-20 09:59:10|10026.1|10016.1|10024.1|10014.1|10026.1|10016.1|10024.1|10014.1|3
1634723970000|2021-10-20 09:59:30|10024.5|10014.5|10025.1|10015.1|10025.4|10015.4|10024.5|10014.5|3
1634723980000|2021-10-20 09:59:40|10025.5|10015.5|10025.5|10015.5|10025.5|10015.5|10025.5|10015.5|1
1634724000000|2021-10-20 10:00:00|10025.8|10015.8|10027.8|10017.8|10027.8|10017.8|10025.8|10015.8|4
1634724010000|2021-10-20 10:00:10|10027.5|10017.5|10027.5|10017.5|10027.5|10017.5|10027.5|10017.5|1
1634724030000|2021-10-20 10:00:30|10027.4|10017.4|10027.4|10017.4|10027.4|10017.4|10027.4|10017.4|1
1634724040000|2021-10-20 10:00:40|10027.5|10017.5|10025.6|10015.6|10027.5|10017.5|10025.5|10015.5|3
1634724050000|2021-10-20 10:00:50|10026|10016|10027.1|10017.1|10027.1|10017.1|10026|10016|3
1634724060000|2021-10-20 10:01:00|10027.8|10017.8|10027.8|10017.8|10027.8|10017.8|10027.8|10017.8|1
1634724070000|2021-10-20 10:01:10|10027.9|10017.9|10027.9|10017.9|10027.9|10017.9|10027.9|10017.9|1
1634724080000|2021-10-20 10:01:20|10028.9|10018.9|10030.1|10020.1|10030.1|10020.1|10028.9|10018.9|2
1634724090000|2021-10-20 10:01:30|10030.4|10020.4|10031.4|10021.4|10032.1|10022.1|10030.4|10020.4|5
1634724100000|2021-10-20 10:01:40|10031.6|10021.6|10032.4|10022.4|10032.4|10022.4|10030.6|10020.6|6
1634724110000|2021-10-20 10:01:50|10033.6|10023.6|10033.3|10023.3|10033.6|10023.6|10033.1|10023.1|4
1634724130000|2021-10-20 10:02:10|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|10033.4|10023.4|1
1634724140000|2021-10-20 10:02:20|10033.6|10023.6|10033.6|10023.6|10033.9|10023.9|10033.6|10023.6|3
1634724150000|2021-10-20 10:02:30|10033.4|10023.4|10032.8|10022.8|10033.4|10023.4|10032.8|10022.8|2
1634724160000|2021-10-20 10:02:40|10033|10023|10033|10023|10033|10023|10033|10023|1
1634724180000|2021-10-20 10:03:00|10032.9|10022.9|10033|10023|10033|10023|10032.9|10022.9|2
1634724200000|2021-10-20 10:03:20|10032.9|10022.9|10033|10023|10033|10023|10032.9|10022.9|2
1634724210000|2021-10-20 10:03:30|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|10032.6|10022.6|1
1634724230000|2021-10-20 10:03:50|10031.8|10021.8|10029.4|10019.4|10031.8|10021.8|10029.4|10019.4|3
1634724280000|2021-10-20 10:04:40|10029.6|10019.6|10029.4|10019.4|10029.6|10019.6|10029.4|10019.4|2
1634724290000|2021-10-20 10:04:50|10029.1|10019.1|10027.3|10017.3|10029.1|10019.1|10027.3|10017.3|3
1634724300000|2021-10-20 10:05:00|10027|10017|10026.1|10016.1|10027|10017|10026.1|10016.1|4
1634724310000|2021-10-20 10:05:10|10025.9|10015.9|10024.9|10014.9|10025.9|10015.9|10024.9|10014.9|5
1634724320000|2021-10-20 10:05:20|10025.1|10015.1|10025.4|10015.4|10025.9|10015.9|10024.9|10014.9|5
1634724360000|2021-10-20 10:06:00|10025.6|10015.6|10025.4|10015.4|10025.6|10015.6|10025.4|10015.4|2
1634724380000|2021-10-20 10:06:20|10026|10016|10026|10016|10026|10016|10026|10016|1
1634724400000|2021-10-20 10:06:40|10024.5|10014.5|10025.6|10015.6|10025.9|10015.9|10024.3|10014.3|6
1634724410000|2021-10-20 10:06:50|10026.1|10016.1|10026.3|10016.3|10026.3|10016.3|10026|10016|3
1634724430000|2021-10-20 10:07:10|10025.1|10015.1|10025.1|10015.1|10025.1|10015.1|10025.1|10015.1|1
1634724440000|2021-10-20 10:07:20|10024.8|10014.8|10023.8|10013.8|10024.8|10014.8|10023.8|10013.8|2
1634724450000|2021-10-20 10:07:30|10023.9|10013.9|10022.8|10012.8|10023.9|10013.9|10022.3|10012.3|5
1634724460000|2021-10-20 10:07:40|10021.8|10011.8|10022.3|10012.3|10022.3|10012.3|10021.8|10011.8|2
1634724470000|2021-10-20 10:07:50|10021.3|10011.3|10017.6|10007.6|10021.3|10011.3|10017.6|10007.6|5
1634724480000|2021-10-20 10:08:00|10017.3|10007.3|10012.8|10002.8|10017.3|10007.3|10012.8|10002.8|3
1634724490000|2021-10-20 10:08:10|10012.4|10002.4|10012.6|10002.6|10012.6|10002.6|10012.4|10002.4|2
1634724500000|2021-10-20 10:08:20|10012.9|10002.9|10014.5|10004.5|10014.5|10004.5|10012.9|10002.9|2
1634724510000|2021-10-20 10:08:30|10014|10004|10013.5|10003.5|10014.5|10004.5|10013.5|10003.5|4
1634724520000|2021-10-20 10:08:40|10014|10004|10014.8|10004.8|10014.8|10004.8|10013.8|10003.8|5
1634724530000|2021-10-20 10:08:50|10014.1|10004.1|10014.5|10004.5|10014.5|10004.5|10014.1|10004.1|2
1634724540000|2021-10-20 10:09:00|10015.1|10005.1|10014|10004|10015.1|10005.1|10012.8|10002.8|4
1634724550000|2021-10-20 10:09:10|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1634724560000|2021-10-20 10:09:20|10014|10004|10014|10004|10014|10004|10014|10004|1
1634724580000|2021-10-20 10:09:40|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|1
1634724590000|2021-10-20 10:09:50|10014.3|10004.3|10014.8|10004.8|10014.8|10004.8|10014.3|10004.3|2
1634724600000|2021-10-20 10:10:00|10014.3|10004.3|10014.8|10004.8|10014.8|10004.8|10013.8|10003.8|4
1634724620000|2021-10-20 10:10:20|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|10014.3|10004.3|1
1634724640000|2021-10-20 10:10:40|10014.6|10004.6|10014.3|10004.3|10015|10005|10014.3|10004.3|4
1634724650000|2021-10-20 10:10:50|10014.8|10004.8|10015.1|10005.1|10015.1|10005.1|10014.8|10004.8|2
1634724660000|2021-10-20 10:11:00|10014.6|10004.6|10015|10005|10015|10005|10014.6|10004.6|2
1634724670000|2021-10-20 10:11:10|10015.4|10005.4|10017.5|10007.5|10017.5|10007.5|10015.4|10005.4|4
1634724700000|2021-10-20 10:11:40|10016.9|10006.9|10016.9|10006.9|10016.9|10006.9|10016.9|10006.9|1
1634724710000|2021-10-20 10:11:50|10016.4|10006.4|10015.6|10005.6|10016.4|10006.4|10015.6|10005.6|3
1634724720000|2021-10-20 10:12:00|10016.3|10006.3|10016.3|10006.3|10016.3|10006.3|10016.3|10006.3|1
1634724730000|2021-10-20 10:12:10|10014.9|10004.9|10017.8|10007.8|10017.8|10007.8|10014.9|10004.9|3
1634724740000|2021-10-20 10:12:20|10017.5|10007.5|10016.9|10006.9|10017.5|10007.5|10016.9|10006.9|2
1634724750000|2021-10-20 10:12:30|10017|10007|10015.5|10005.5|10017|10007|10015.5|10005.5|4
1634724760000|2021-10-20 10:12:40|10015.4|10005.4|10015|10005|10015.4|10005.4|10015|10005|4
1634724770000|2021-10-20 10:12:50|10015.4|10005.4|10013.1|10003.1|10015.4|10005.4|10013.1|10003.1|3
1634724780000|2021-10-20 10:13:00|10012.4|10002.4|10011.5|10001.5|10012.4|10002.4|10011.3|10001.3|3
1634724790000|2021-10-20 10:13:10|10011.8|10001.8|10012.4|10002.4|10012.4|10002.4|10011.6|10001.6|3
1634724820000|2021-10-20 10:13:40|10012.6|10002.6|10012.6|10002.6|10012.6|10002.6|10012.6|10002.6|1
1634724840000|2021-10-20 10:14:00|10013|10003|10013.3|10003.3|10013.3|10003.3|10013|10003|2
1634724850000|2021-10-20 10:14:10|10013|10003|10010.4|10000.4|10013|10003|10010.4|10000.4|3
1634724860000|2021-10-20 10:14:20|10011.1|10001.1|10011.1|10001.1|10011.1|10001.1|10011.1|10001.1|1
1634724880000|2021-10-20 10:14:40|10010.3|10000.3|10010.3|10000.3|10010.3|10000.3|10009.8|9999.8|3
1634724900000|2021-10-20 10:15:00|10010.4|10000.4|10008.5|9998.5|10010.4|10000.4|10008.4|9998.4|4
1634724910000|2021-10-20 10:15:10|10008.3|9998.3|10008.6|9998.6|10008.6|9998.6|10008.1|9998.1|4
1634724930000|2021-10-20 10:15:30|10008.1|9998.1|10008.1|9998.1|10008.1|9998.1|10008.1|9998.1|1
1634724940000|2021-10-20 10:15:40|10008.6|9998.6|10008.9|9998.9|10008.9|9998.9|10008.6|9998.6|2
1634724950000|2021-10-20 10:15:50|10008.5|9998.5|10007.6|9997.6|10008.5|9998.5|10007.6|9997.6|2
1634724960000|2021-10-20 10:16:00|10007.9|9997.9|10006|9996|10007.9|9997.9|10005.3|9995.3|4
1634724970000|2021-10-20 10:16:10|10006.5|9996.5|10007.5|9997.5|10007.5|9997.5|10006.5|9996.5|2
1634724980000|2021-10-20 10:16:20|10007.4|9997.4|10007.1|9997.1|10007.4|9997.4|10007.1|9997.1|2
1634724990000|2021-10-20 10:16:30|10007|9997|10006.4|9996.4|10007|9997|10006.4|9996.4|2
1634725000000|2021-10-20 10:16:40|10007|9997|10007|9997|10007|9997|10007|9997|1
1634725010000|2021-10-20 10:16:50|10007.5|9997.5|10005.3|9995.3|10007.5|9997.5|10005.3|9995.3|7
1634725030000|2021-10-20 10:17:10|10004.4|9994.4|10003.1|9993.1|10004.4|9994.4|10003.1|9993.1|3
1634725040000|2021-10-20 10:17:20|10002.9|9992.9|10000.1|9990.1|10002.9|9992.9|9999.5|9989.5|4
1634725050000|2021-10-20 10:17:30|10000.6|9990.6|10001|9991|10001|9991|9999.3|9989.3|6
1634725060000|2021-10-20 10:17:40|9999.8|9989.8|9998.1|9988.1|10000.1|9990.1|9998.1|9988.1|8
1634725070000|2021-10-20 10:17:50|9998.5|9988.5|9998.4|9988.4|9998.5|9988.5|9998.4|9988.4|2
1634725080000|2021-10-20 10:18:00|9998.8|9988.8|9996.3|9986.3|9998.8|9988.8|9996.3|9986.3|8
1634725090000|2021-10-20 10:18:10|9996.4|9986.4|9996.3|9986.3|9997|9987|9996|9986|7
1634725100000|2021-10-20 10:18:20|9996.4|9986.4|9996.9|9986.9|9996.9|9986.9|9995.8|9985.8|5
1634725110000|2021-10-20 10:18:30|9996.8|9986.8|10001.1|9991.1|10001.5|9991.5|9996.5|9986.5|7
1634725120000|2021-10-20 10:18:40|10000.6|9990.6|10002.4|9992.4|10002.4|9992.4|10000.6|9990.6|4
1634725140000|2021-10-20 10:19:00|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|1
1634725150000|2021-10-20 10:19:10|10002.4|9992.4|10001.8|9991.8|10002.4|9992.4|10001.8|9991.8|2
1634725160000|2021-10-20 10:19:20|10001.6|9991.6|10001.8|9991.8|10001.8|9991.8|10001.6|9991.6|2
1634725180000|2021-10-20 10:19:40|10001.5|9991.5|10000.9|9990.9|10001.5|9991.5|10000.9|9990.9|2
1634725190000|2021-10-20 10:19:50|10001.5|9991.5|10001.1|9991.1|10001.5|9991.5|10001.1|9991.1|3
1634725200000|2021-10-20 10:20:00|10002.4|9992.4|10006.3|9996.3|10006.3|9996.3|10002.4|9992.4|2
1634725210000|2021-10-20 10:20:10|10005.8|9995.8|10005.9|9995.9|10005.9|9995.9|10005.8|9995.8|2
1634725230000|2021-10-20 10:20:30|10005.6|9995.6|10001.8|9991.8|10005.6|9995.6|10001.8|9991.8|2
1634725240000|2021-10-20 10:20:40|10002.3|9992.3|10002.4|9992.4|10002.4|9992.4|10002.3|9992.3|2
1634725280000|2021-10-20 10:21:20|10001.6|9991.6|9999.8|9989.8|10001.6|9991.6|9999.8|9989.8|2
1634725290000|2021-10-20 10:21:30|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|9999.5|9989.5|1
1634725320000|2021-10-20 10:22:00|10000.6|9990.6|10003.8|9993.8|10003.9|9993.9|10000.6|9990.6|3
1634725360000|2021-10-20 10:22:40|10003.9|9993.9|10004.9|9994.9|10004.9|9994.9|10003.9|9993.9|3
1634725370000|2021-10-20 10:22:50|10004.6|9994.6|10003.9|9993.9|10004.8|9994.8|10003.9|9993.9|3
1634725380000|2021-10-20 10:23:00|10004.1|9994.1|10004.3|9994.3|10004.3|9994.3|10004.1|9994.1|2
1634725390000|2021-10-20 10:23:10|10003.8|9993.8|10004|9994|10004|9994|10003.8|9993.8|4
1634725400000|2021-10-20 10:23:20|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|1
1634725410000|2021-10-20 10:23:30|10004.8|9994.8|10005.8|9995.8|10005.8|9995.8|10004.8|9994.8|2
1634725420000|2021-10-20 10:23:40|10006.3|9996.3|10008.4|9998.4|10008.4|9998.4|10006.3|9996.3|5
1634725430000|2021-10-20 10:23:50|10008.6|9998.6|10003.6|9993.6|10008.6|9998.6|10003.4|9993.4|6
1634725440000|2021-10-20 10:24:00|10004.5|9994.5|10006|9996|10006|9996|10004.5|9994.5|2
1634725470000|2021-10-20 10:24:30|10005.8|9995.8|10001.6|9991.6|10005.8|9995.8|10001.6|9991.6|2
1634725480000|2021-10-20 10:24:40|10001|9991|10000.8|9990.8|10001|9991|10000.8|9990.8|2
1634725490000|2021-10-20 10:24:50|10000.1|9990.1|10000.5|9990.5|10000.5|9990.5|10000.1|9990.1|2
1634725500000|2021-10-20 10:25:00|10000.6|9990.6|10004.8|9994.8|10004.8|9994.8|10000.6|9990.6|4
1634725520000|2021-10-20 10:25:20|10005|9995|10005|9995|10005|9995|10005|9995|1
1634725530000|2021-10-20 10:25:30|10005.5|9995.5|10005.5|9995.5|10005.5|9995.5|10005.5|9995.5|1
1634725540000|2021-10-20 10:25:40|10006.4|9996.4|10006.4|9996.4|10006.4|9996.4|10006.4|9996.4|1
1634725560000|2021-10-20 10:26:00|10007.5|9997.5|10008.8|9998.8|10008.8|9998.8|10007.5|9997.5|2
1634725570000|2021-10-20 10:26:10|10009.8|9999.8|10009.8|9999.8|10009.8|9999.8|10009.8|9999.8|1
1634725590000|2021-10-20 10:26:30|10010|10000|10010|10000|10010|10000|10010|10000|1
1634725600000|2021-10-20 10:26:40|10010.9|10000.9|10014.3|10004.3|10014.9|10004.9|10010.9|10000.9|3
1634725610000|2021-10-20 10:26:50|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|10013.8|10003.8|1
1634725620000|2021-10-20 10:27:00|10014.3|10004.3|10014.1|10004.1|10014.6|10004.6|10013.8|10003.8|4
1634725630000|2021-10-20 10:27:10|10014.5|10004.5|10014.3|10004.3|10014.5|10004.5|10014.3|10004.3|2
1634725650000|2021-10-20 10:27:30|10015.8|10005.8|10013.1|10003.1|10017.4|10007.4|10013.1|10003.1|6
1634725660000|2021-10-20 10:27:40|10012.9|10002.9|10012.9|10002.9|10012.9|10002.9|10012.9|10002.9|1
1634725680000|2021-10-20 10:28:00|10012.5|10002.5|10012.3|10002.3|10012.5|10002.5|10012.3|10002.3|2
1634725700000|2021-10-20 10:28:20|10011|10001|10010.6|10000.6|10011|10001|10010.6|10000.6|2
1634725740000|2021-10-20 10:29:00|10010.1|10000.1|10009.6|9999.6|10010.1|10000.1|10009.6|9999.6|2
1634725750000|2021-10-20 10:29:10|10009.5|9999.5|10009.5|9999.5|10009.5|9999.5|10008.5|9998.5|4
1634725760000|2021-10-20 10:29:20|10009.3|9999.3|10009.4|9999.4|10009.4|9999.4|10008.9|9998.9|4
1634725770000|2021-10-20 10:29:30|10009.5|9999.5|10009.4|9999.4|10009.5|9999.5|10009.4|9999.4|2
1634725800000|2021-10-20 10:30:00|10009.8|9999.8|10011.9|10001.9|10011.9|10001.9|10009.8|9999.8|3
1634725810000|2021-10-20 10:30:10|10011.4|10001.4|10011|10001|10011.4|10001.4|10011|10001|2
1634725820000|2021-10-20 10:30:20|10010.5|10000.5|10007.3|9997.3|10010.5|10000.5|10007.1|9997.1|3
1634725830000|2021-10-20 10:30:30|10004.8|9994.8|10002.3|9992.3|10004.8|9994.8|10002.3|9992.3|5
1634725840000|2021-10-20 10:30:40|10003.5|9993.5|10002.6|9992.6|10004.3|9994.3|10002.6|9992.6|6
1634725850000|2021-10-20 10:30:50|10002.3|9992.3|10001.6|9991.6|10002.3|9992.3|10001.3|9991.3|5
1634725860000|2021-10-20 10:31:00|10001.3|9991.3|10001.3|9991.3|10001.3|9991.3|10001.3|9991.3|1
1634725870000|2021-10-20 10:31:10|10000.6|9990.6|10002|9992|10002|9992|10000.6|9990.6|3
1634725880000|2021-10-20 10:31:20|10002.3|9992.3|10004.5|9994.5|10004.5|9994.5|10002.3|9992.3|6
1634725890000|2021-10-20 10:31:30|10004.8|9994.8|10008.5|9998.5|10008.5|9998.5|10004.8|9994.8|9
1634725900000|2021-10-20 10:31:40|10008.4|9998.4|10007.5|9997.5|10008.4|9998.4|10007.5|9997.5|2
1634725910000|2021-10-20 10:31:50|10008|9998|10008|9998|10008|9998|10008|9998|1
1634725930000|2021-10-20 10:32:10|10008.9|9998.9|10008.9|9998.9|10008.9|9998.9|10008.9|9998.9|1
1634725950000|2021-10-20 10:32:30|10009.5|9999.5|10009.5|9999.5|10009.5|9999.5|10009.5|9999.5|1
1634725960000|2021-10-20 10:32:40|10009.3|9999.3|10007.6|9997.6|10009.3|9999.3|10007.6|9997.6|2
1634725970000|2021-10-20 10:32:50|10008.6|9998.6|10009.5|9999.5|10009.5|9999.5|10008.6|9998.6|3
1634725980000|2021-10-20 10:33:00|10009.8|9999.8|10009|9999|10009.8|9999.8|10009|9999|3
1634725990000|2021-10-20 10:33:10|10010|10000|10010.1|10000.1|10010.1|10000.1|10010|10000|2
1634726000000|2021-10-20 10:33:20|10009.9|9999.9|10009|9999|10009.9|9999.9|10009|9999|2
1634726010000|2021-10-20 10:33:30|10010.1|10000.1|10010.1|10000.1|10010.1|10000.1|10010.1|10000.1|1
1634726020000|2021-10-20 10:33:40|10009.8|9999.8|10009.8|9999.8|10009.8|9999.8|10009.8|9999.8|1
1634726030000|2021-10-20 10:33:50|10010.3|10000.3|10010.6|10000.6|10010.6|10000.6|10010.3|10000.3|2
1634726040000|2021-10-20 10:34:00|10010.4|10000.4|10010.9|10000.9|10010.9|10000.9|10010.1|10000.1|5
1634726050000|2021-10-20 10:34:10|10010.4|10000.4|10010.4|10000.4|10010.4|10000.4|10010.4|10000.4|1
1634726080000|2021-10-20 10:34:40|10010.9|10000.9|10010.9|10000.9|10010.9|10000.9|10010.9|10000.9|1
1634726090000|2021-10-20 10:34:50|10011|10001|10011|10001|10011|10001|10011|10001|1
1634726100000|2021-10-20 10:35:00|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|10011.4|10001.4|1
1634726120000|2021-10-20 10:35:20|10011.6|10001.6|10014.6|10004.6|10014.6|10004.6|10011.6|10001.6|4
1634726130000|2021-10-20 10:35:30|10014.8|10004.8|10016.6|10006.6|10017|10007|10014.8|10004.8|5
1634726140000|2021-10-20 10:35:40|10017.3|10007.3|10016.9|10006.9|10017.3|10007.3|10016.9|10006.9|2
1634726150000|2021-10-20 10:35:50|10016.6|10006.6|10016.6|10006.6|10016.6|10006.6|10016.6|10006.6|1
1634726160000|2021-10-20 10:36:00|10017.4|10007.4|10016.8|10006.8|10017.4|10007.4|10016.8|10006.8|4
1634726170000|2021-10-20 10:36:10|10016.5|10006.5|10016.8|10006.8|10016.8|10006.8|10016.4|10006.4|3
1634726210000|2021-10-20 10:36:50|10016.5|10006.5|10017.4|10007.4|10017.4|10007.4|10016.1|10006.1|6
1634726220000|2021-10-20 10:37:00|10016.4|10006.4|10016.5|10006.5|10017|10007|10016.4|10006.4|4
1634726240000|2021-10-20 10:37:20|10017.4|10007.4|10021.6|10011.6|10021.6|10011.6|10017.4|10007.4|3
1634726250000|2021-10-20 10:37:30|10022.8|10012.8|10027|10017|10027|10017|10022.8|10012.8|6
1634726260000|2021-10-20 10:37:40|10027.3|10017.3|10029.8|10019.8|10029.8|10019.8|10026.3|10016.3|8
1634726270000|2021-10-20 10:37:50|10030|10020|10030.3|10020.3|10030.3|10020.3|10030|10020|4
1634726280000|2021-10-20 10:38:00|10030|10020|10021.8|10011.8|10031.9|10021.9|10021.3|10011.3|9
1634726290000|2021-10-20 10:38:10|10023.4|10013.4|10024.5|10014.5|10025|10015|10023.1|10013.1|7
1634726300000|2021-10-20 10:38:20|10024.1|10014.1|10024.8|10014.8|10024.8|10014.8|10024.1|10014.1|3
1634726320000|2021-10-20 10:38:40|10024.5|10014.5|10024.5|10014.5|10024.5|10014.5|10024.5|10014.5|1
1634726330000|2021-10-20 10:38:50|10024.3|10014.3|10023.1|10013.1|10024.3|10014.3|10022.9|10012.9|5
1634726340000|2021-10-20 10:39:00|10023|10013|10023|10013|10023|10013|10023|10013|1
1634726350000|2021-10-20 10:39:10|10022.5|10012.5|10017.4|10007.4|10022.5|10012.5|10017.1|10007.1|7
1634726360000|2021-10-20 10:39:20|10018.5|10008.5|10018.8|10008.8|10018.8|10008.8|10018.5|10008.5|2
1634726370000|2021-10-20 10:39:30|10018.9|10008.9|10019.1|10009.1|10019.1|10009.1|10018.9|10008.9|2
1634726380000|2021-10-20 10:39:40|10019.4|10009.4|10019.6|10009.6|10019.6|10009.6|10019.4|10009.4|2
1634726400000|2021-10-20 10:40:00|10019.1|10009.1|10020.8|10010.8|10020.8|10010.8|10019.1|10009.1|4
1634726410000|2021-10-20 10:40:10|10020.5|10010.5|10020.3|10010.3|10020.5|10010.5|10020.3|10010.3|2
1634726420000|2021-10-20 10:40:20|10019|10009|10018.8|10008.8|10019|10009|10018.6|10008.6|4
1634726430000|2021-10-20 10:40:30|10019.8|10009.8|10019.6|10009.6|10019.8|10009.8|10019.6|10009.6|2
1634726450000|2021-10-20 10:40:50|10020.4|10010.4|10020.1|10010.1|10020.4|10010.4|10020.1|10010.1|2
1634726460000|2021-10-20 10:41:00|10020.4|10010.4|10020.8|10010.8|10020.8|10010.8|10020.4|10010.4|2
1634726490000|2021-10-20 10:41:30|10021.1|10011.1|10021.5|10011.5|10021.5|10011.5|10020.9|10010.9|3
1634726500000|2021-10-20 10:41:40|10021.6|10011.6|10023|10013|10023|10013|10021.6|10011.6|2
1634726510000|2021-10-20 10:41:50|10023.3|10013.3|10026.4|10016.4|10026.5|10016.5|10023.3|10013.3|6
1634726520000|2021-10-20 10:42:00|10026.1|10016.1|10023|10013|10026.1|10016.1|10022.6|10012.6|7
1634726530000|2021-10-20 10:42:10|10023.4|10013.4|10023.3|10013.3|10023.8|10013.8|10022.1|10012.1|6
1634726540000|2021-10-20 10:42:20|10023.1|10013.1|10020.5|10010.5|10023.4|10013.4|10020.5|10010.5|5
1634726550000|2021-10-20 10:42:30|10020.6|10010.6|10020.6|10010.6|10020.8|10010.8|10020.5|10010.5|4
1634726560000|2021-10-20 10:42:40|10020.4|10010.4|10018.9|10008.9|10020.4|10010.4|10018.9|10008.9|3
1634726580000|2021-10-20 10:43:00|10019.1|10009.1|10020.1|10010.1|10020.3|10010.3|10019.1|10009.1|4
1634726630000|2021-10-20 10:43:50|10020.4|10010.4|10020.6|10010.6|10020.8|10010.8|10020.4|10010.4|3
1634726640000|2021-10-20 10:44:00|10020.8|10010.8|10026|10016|10026|10016|10020.8|10010.8|9
1634726650000|2021-10-20 10:44:10|10025.3|10015.3|10022.3|10012.3|10025.3|10015.3|10021.1|10011.1|6
1634726670000|2021-10-20 10:44:30|10023.3|10013.3|10023|10013|10023.3|10013.3|10023|10013|2
1634726700000|2021-10-20 10:45:00|10023.3|10013.3|10022.5|10012.5|10023.3|10013.3|10022.5|10012.5|2
1634726710000|2021-10-20 10:45:10|10023.4|10013.4|10021.6|10011.6|10023.4|10013.4|10021.6|10011.6|2
1634726740000|2021-10-20 10:45:40|10022.4|10012.4|10021.8|10011.8|10022.4|10012.4|10021.8|10011.8|2
1634726750000|2021-10-20 10:45:50|10021.1|10011.1|10021.8|10011.8|10022.5|10012.5|10021.1|10011.1|4
1634726780000|2021-10-20 10:46:20|10022.6|10012.6|10021.6|10011.6|10022.6|10012.6|10021.4|10011.4|4
1634726790000|2021-10-20 10:46:30|10021.9|10011.9|10022|10012|10022|10012|10021.4|10011.4|3
1634726820000|2021-10-20 10:47:00|10021.5|10011.5|10021.5|10011.5|10021.5|10011.5|10021.5|10011.5|1
1634726830000|2021-10-20 10:47:10|10022|10012|10022.8|10012.8|10022.8|10012.8|10021.4|10011.4|5
1634726840000|2021-10-20 10:47:20|10022.5|10012.5|10022.9|10012.9|10022.9|10012.9|10022.5|10012.5|2
1634726850000|2021-10-20 10:47:30|10022.5|10012.5|10022.9|10012.9|10022.9|10012.9|10022.5|10012.5|2
1634726880000|2021-10-20 10:48:00|10023.5|10013.5|10023.9|10013.9|10024.4|10014.4|10023.5|10013.5|8
1634726890000|2021-10-20 10:48:10|10024.1|10014.1|10023.4|10013.4|10024.1|10014.1|10023.4|10013.4|2
1634726910000|2021-10-20 10:48:30|10023.1|10013.1|10023.1|10013.1|10023.1|10013.1|10023.1|10013.1|1
1634726930000|2021-10-20 10:48:50|10022.1|10012.1|10011.9|10001.9|10022.1|10012.1|10011.9|10001.9|8
1634726940000|2021-10-20 10:49:00|10012|10002|10013.3|10003.3|10014|10004|10012|10002|8
1634726950000|2021-10-20 10:49:10|10013.5|10003.5|10013|10003|10013.5|10003.5|10012.4|10002.4|3
1634726960000|2021-10-20 10:49:20|10012.8|10002.8|10012.9|10002.9|10012.9|10002.9|10012.5|10002.5|4
1634727000000|2021-10-20 10:50:00|10013.5|10003.5|10013.5|10003.5|10013.5|10003.5|10013.5|10003.5|1
1634727010000|2021-10-20 10:50:10|10013.1|10003.1|10013.3|10003.3|10013.3|10003.3|10012.9|10002.9|3
1634727020000|2021-10-20 10:50:20|10012.9|10002.9|10013.3|10003.3|10013.3|10003.3|10012.9|10002.9|2
1634727030000|2021-10-20 10:50:30|10012.9|10002.9|10012.6|10002.6|10012.9|10002.9|10012.6|10002.6|2
1634727050000|2021-10-20 10:50:50|10012.9|10002.9|10012.9|10002.9|10012.9|10002.9|10012.5|10002.5|3
1634727060000|2021-10-20 10:51:00|10012.5|10002.5|10012.5|10002.5|10012.5|10002.5|10012.5|10002.5|1
1634727070000|2021-10-20 10:51:10|10012.8|10002.8|10012.9|10002.9|10013.5|10003.5|10012.8|10002.8|4
1634727080000|2021-10-20 10:51:20|10012.5|10002.5|10012.9|10002.9|10012.9|10002.9|10012.5|10002.5|2
1634727090000|2021-10-20 10:51:30|10012.4|10002.4|10011.3|10001.3|10012.4|10002.4|10011.3|10001.3|4
1634727100000|2021-10-20 10:51:40|10012|10002|10012|10002|10012|10002|10012|10002|1
1634727110000|2021-10-20 10:51:50|10011.1|10001.1|10006.4|9996.4|10011.1|10001.1|10005|9995|9
1634727120000|2021-10-20 10:52:00|10006.3|9996.3|10007.3|9997.3|10007.3|9997.3|10004.5|9994.5|5
1634727130000|2021-10-20 10:52:10|10007.1|9997.1|10007.3|9997.3|10007.3|9997.3|10007.1|9997.1|2
1634727140000|2021-10-20 10:52:20|10008|9998|10008.1|9998.1|10008.1|9998.1|10008|9998|2
1634727150000|2021-10-20 10:52:30|10008|9998|10008.1|9998.1|10008.1|9998.1|10008|9998|2
1634727170000|2021-10-20 10:52:50|10008.9|9998.9|10018|10008|10018.8|10008.8|10008.9|9998.9|5
1634727180000|2021-10-20 10:53:00|10018.9|10008.9|10017|10007|10018.9|10008.9|10017|10007|5
1634727190000|2021-10-20 10:53:10|10017.4|10007.4|10019|10009|10019|10009|10017.4|10007.4|3
1634727200000|2021-10-20 10:53:20|10020.3|10010.3|10019.1|10009.1|10020.3|10010.3|10018.4|10008.4|7
1634727210000|2021-10-20 10:53:30|10019.4|10009.4|10019.4|10009.4|10019.4|10009.4|10019.4|10009.4|1
1634727220000|2021-10-20 10:53:40|10019.6|10009.6|10019.6|10009.6|10019.6|10009.6|10019.6|10009.6|1
1634727230000|2021-10-20 10:53:50|10019.4|10009.4|10019.4|10009.4|10019.4|10009.4|10019.4|10009.4|1
1634727240000|2021-10-20 10:54:00|10019.3|10009.3|10019.3|10009.3|10019.3|10009.3|10019.3|10009.3|1
1634727250000|2021-10-20 10:54:10|10018.9|10008.9|10018.6|10008.6|10018.9|10008.9|10018.6|10008.6|2
1634727290000|2021-10-20 10:54:50|10015.5|10005.5|10012.9|10002.9|10015.5|10005.5|10012.9|10002.9|2
1634727300000|2021-10-20 10:55:00|10013|10003|10010.8|10000.8|10013|10003|10009.6|9999.6|9
1634727310000|2021-10-20 10:55:10|10010.4|10000.4|10009.3|9999.3|10010.4|10000.4|10009.3|9999.3|3
1634727320000|2021-10-20 10:55:20|10008.5|9998.5|10008.5|9998.5|10008.5|9998.5|10008.5|9998.5|1
1634727400000|2021-10-20 10:56:40|10008.8|9998.8|10009.8|9999.8|10010|10000|10008.8|9998.8|5
1634727410000|2021-10-20 10:56:50|10009.3|9999.3|10009.3|9999.3|10009.3|9999.3|10009.3|9999.3|1
1634727420000|2021-10-20 10:57:00|10011.6|10001.6|10012.4|10002.4|10012.4|10002.4|10011.6|10001.6|2
1634727430000|2021-10-20 10:57:10|10012.6|10002.6|10013|10003|10013.3|10003.3|10012.6|10002.6|3
1634727440000|2021-10-20 10:57:20|10012.8|10002.8|10012.8|10002.8|10012.8|10002.8|10012.8|10002.8|1
1634727450000|2021-10-20 10:57:30|10012.3|10002.3|10012.3|10002.3|10012.3|10002.3|10012.3|10002.3|1
1634727460000|2021-10-20 10:57:40|10012.4|10002.4|10012.4|10002.4|10012.4|10002.4|10012.4|10002.4|1
1634727470000|2021-10-20 10:57:50|10010.8|10000.8|10010.8|10000.8|10010.8|10000.8|10010.8|10000.8|1
1634727490000|2021-10-20 10:58:10|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|1
1634727500000|2021-10-20 10:58:20|10010.8|10000.8|10010.5|10000.5|10010.8|10000.8|10010.5|10000.5|2
1634727530000|2021-10-20 10:58:50|10012|10002|10012.5|10002.5|10012.5|10002.5|10012|10002|2
1634727550000|2021-10-20 10:59:10|10012.1|10002.1|10012.1|10002.1|10012.1|10002.1|10012.1|10002.1|1
1634727560000|2021-10-20 10:59:20|10010.9|10000.9|10010.6|10000.6|10010.9|10000.9|10010.6|10000.6|2
1634727580000|2021-10-20 10:59:40|10010.1|10000.1|10010.9|10000.9|10010.9|10000.9|10010.1|10000.1|2
1634727590000|2021-10-20 10:59:50|10010.1|10000.1|10010.1|10000.1|10010.1|10000.1|10010.1|10000.1|1
1634727600000|2021-10-20 11:00:00|10010.5|10000.5|10014.9|10004.9|10014.9|10004.9|10010.5|10000.5|6
1634727610000|2021-10-20 11:00:10|10015|10005|10015.1|10005.1|10015.1|10005.1|10013.8|10003.8|4
1634727620000|2021-10-20 11:00:20|10016|10006|10017.9|10007.9|10017.9|10007.9|10016|10006|4
1634727650000|2021-10-20 11:00:50|10018.4|10008.4|10020.5|10010.5|10020.5|10010.5|10017.6|10007.6|6
1634727660000|2021-10-20 11:01:00|10021.5|10011.5|10023|10013|10023|10013|10021.5|10011.5|10
1634727670000|2021-10-20 11:01:10|10022|10012|10023.1|10013.1|10023.1|10013.1|10022|10012|3
1634727680000|2021-10-20 11:01:20|10022.6|10012.6|10024.1|10014.1|10024.3|10014.3|10022.6|10012.6|6
1634727690000|2021-10-20 11:01:30|10023.3|10013.3|10023.5|10013.5|10024.1|10014.1|10023.3|10013.3|4
1634727700000|2021-10-20 11:01:40|10023.3|10013.3|10022.8|10012.8|10023.5|10013.5|10022.8|10012.8|4
1634727740000|2021-10-20 11:02:20|10022|10012|10022.6|10012.6|10022.6|10012.6|10022|10012|2
1634727760000|2021-10-20 11:02:40|10022.4|10012.4|10019.1|10009.1|10022.4|10012.4|10019.1|10009.1|5
1634727770000|2021-10-20 11:02:50|10019.3|10009.3|10019.5|10009.5|10019.5|10009.5|10019.3|10009.3|2
1634727780000|2021-10-20 11:03:00|10018.8|10008.8|10018.4|10008.4|10019.1|10009.1|10017.5|10007.5|8
1634727790000|2021-10-20 11:03:10|10019.9|10009.9|10019.1|10009.1|10019.9|10009.9|10018.5|10008.5|5
1634727800000|2021-10-20 11:03:20|10019.4|10009.4|10020.8|10010.8|10020.8|10010.8|10018.1|10008.1|5
1634727810000|2021-10-20 11:03:30|10022.1|10012.1|10022.8|10012.8|10024.1|10014.1|10022.1|10012.1|8
1634727820000|2021-10-20 11:03:40|10021.3|10011.3|10021.4|10011.4|10022|10012|10021.3|10011.3|4
1634727830000|2021-10-20 11:03:50|10021.3|10011.3|10021.3|10011.3|10021.3|10011.3|10021.3|10011.3|1
1634727840000|2021-10-20 11:04:00|10020.3|10010.3|10019.5|10009.5|10020.5|10010.5|10018.3|10008.3|6
1634727850000|2021-10-20 11:04:10|10021.1|10011.1|10020|10010|10021.1|10011.1|10019.8|10009.8|4
1634727870000|2021-10-20 11:04:30|10019.9|10009.9|10019.9|10009.9|10019.9|10009.9|10019.9|10009.9|1
1634727890000|2021-10-20 11:04:50|10020.1|10010.1|10022|10012|10022|10012|10020.1|10010.1|8
1634727900000|2021-10-20 11:05:00|10023.8|10013.8|10027.9|10017.9|10028.1|10018.1|10023.8|10013.8|7
1634727910000|2021-10-20 11:05:10|10028.1|10018.1|10026.5|10016.5|10028.1|10018.1|10026.5|10016.5|3
1634727920000|2021-10-20 11:05:20|10026.8|10016.8|10027.6|10017.6|10028.1|10018.1|10026.8|10016.8|3
1634727930000|2021-10-20 11:05:30|10028|10018|10028.5|10018.5|10028.5|10018.5|10028|10018|2
1634727940000|2021-10-20 11:05:40|10028.1|10018.1|10028.5|10018.5|10028.5|10018.5|10028.1|10018.1|2
1634727960000|2021-10-20 11:06:00|10027.6|10017.6|10027.6|10017.6|10027.6|10017.6|10027.6|10017.6|1
1634727970000|2021-10-20 11:06:10|10028.3|10018.3|10028.5|10018.5|10028.5|10018.5|10028.3|10018.3|2
1634727980000|2021-10-20 11:06:20|10027.6|10017.6|10027|10017|10027.6|10017.6|10027|10017|2
1634728010000|2021-10-20 11:06:50|10026.8|10016.8|10018.8|10008.8|10026.8|10016.8|10017.8|10007.8|7
1634728020000|2021-10-20 11:07:00|10019.3|10009.3|10019.6|10009.6|10019.6|10009.6|10018.1|10008.1|3
1634728030000|2021-10-20 11:07:10|10019.3|10009.3|10018.3|10008.3|10019.3|10009.3|10017.3|10007.3|6
1634728040000|2021-10-20 11:07:20|10018.8|10008.8|10017.9|10007.9|10018.8|10008.8|10017.9|10007.9|2
1634728050000|2021-10-20 11:07:30|10018.1|10008.1|10018.8|10008.8|10018.9|10008.9|10018.1|10008.1|3
1634728070000|2021-10-20 11:07:50|10018.9|10008.9|10018.9|10008.9|10018.9|10008.9|10018.9|10008.9|1
1634728080000|2021-10-20 11:08:00|10019.6|10009.6|10016|10006|10019.6|10009.6|10016|10006|3
1634728090000|2021-10-20 11:08:10|10015.5|10005.5|10013.9|10003.9|10015.5|10005.5|10013.9|10003.9|3
1634728100000|2021-10-20 11:08:20|10013.6|10003.6|10013.6|10003.6|10013.6|10003.6|10013.6|10003.6|1
1634728110000|2021-10-20 11:08:30|10011.4|10001.4|10010.9|10000.9|10011.4|10001.4|10010.8|10000.8|3
1634728120000|2021-10-20 11:08:40|10011.4|10001.4|10008.5|9998.5|10011.4|10001.4|10008.5|9998.5|6
1634728140000|2021-10-20 11:09:00|10008.4|9998.4|10007.9|9997.9|10008.4|9998.4|10007.9|9997.9|2
1634728150000|2021-10-20 11:09:10|10008.1|9998.1|10008.1|9998.1|10008.4|9998.4|10007.9|9997.9|4
1634728160000|2021-10-20 11:09:20|10008.4|9998.4|10008.4|9998.4|10008.4|9998.4|10008.4|9998.4|1
1634728170000|2021-10-20 11:09:30|10008.6|9998.6|10010.8|10000.8|10010.8|10000.8|10008.6|9998.6|3
1634728180000|2021-10-20 11:09:40|10010.3|10000.3|10010.1|10000.1|10010.3|10000.3|10010.1|10000.1|2
1634728190000|2021-10-20 11:09:50|10009.3|9999.3|10010.1|10000.1|10010.1|10000.1|10009.3|9999.3|3
1634728200000|2021-10-20 11:10:00|10010.9|10000.9|10011.5|10001.5|10011.5|10001.5|10010.9|10000.9|2
1634728220000|2021-10-20 11:10:20|10011.9|10001.9|10011.5|10001.5|10011.9|10001.9|10011.5|10001.5|2
1634728240000|2021-10-20 11:10:40|10011.9|10001.9|10011.6|10001.6|10011.9|10001.9|10011.6|10001.6|2
1634728260000|2021-10-20 11:11:00|10010.9|10000.9|10010.9|10000.9|10010.9|10000.9|10010.9|10000.9|1
1634728270000|2021-10-20 11:11:10|10010.5|10000.5|10010.1|10000.1|10010.9|10000.9|10010.1|10000.1|7
1634728300000|2021-10-20 11:11:40|10010.6|10000.6|10011.1|10001.1|10011.1|10001.1|10010.6|10000.6|3
1634728310000|2021-10-20 11:11:50|10010.4|10000.4|10010.1|10000.1|10010.4|10000.4|10010.1|10000.1|2
1634728320000|2021-10-20 11:12:00|10009.5|9999.5|10006.3|9996.3|10009.5|9999.5|10006.3|9996.3|6
1634728330000|2021-10-20 11:12:10|10005.4|9995.4|10005.4|9995.4|10005.4|9995.4|10005.4|9995.4|1
1634728340000|2021-10-20 11:12:20|10005.8|9995.8|10006.8|9996.8|10007.9|9997.9|10005.8|9995.8|6
1634728350000|2021-10-20 11:12:30|10007.1|9997.1|10007.3|9997.3|10007.3|9997.3|10007.1|9997.1|2
1634728360000|2021-10-20 11:12:40|10007.5|9997.5|10007.9|9997.9|10008.6|9998.6|10007.5|9997.5|4
1634728370000|2021-10-20 11:12:50|10007.3|9997.3|10007.9|9997.9|10008.4|9998.4|10006.5|9996.5|5
1634728380000|2021-10-20 11:13:00|10008.4|9998.4|10007.9|9997.9|10008.4|9998.4|10007.9|9997.9|2
1634728400000|2021-10-20 11:13:20|10008.4|9998.4|10008.8|9998.8|10009.1|9999.1|10008.4|9998.4|4
1634728410000|2021-10-20 11:13:30|10008.5|9998.5|10008.4|9998.4|10008.5|9998.5|10007.9|9997.9|5
1634728440000|2021-10-20 11:14:00|10008.6|9998.6|10009.1|9999.1|10010.4|10000.4|10008.6|9998.6|6
1634728450000|2021-10-20 11:14:10|10009.5|9999.5|10012.4|10002.4|10012.4|10002.4|10009.5|9999.5|4
1634728460000|2021-10-20 11:14:20|10012.3|10002.3|10012.3|10002.3|10012.3|10002.3|10012.3|10002.3|1
1634728470000|2021-10-20 11:14:30|10011.9|10001.9|10011.9|10001.9|10011.9|10001.9|10011.9|10001.9|1
1634728480000|2021-10-20 11:14:40|10012|10002|10012.6|10002.6|10012.6|10002.6|10012|10002|3
1634728500000|2021-10-20 11:15:00|10012.9|10002.9|10014|10004|10014|10004|10012.9|10002.9|5
1634728510000|2021-10-20 11:15:10|10013.8|10003.8|10013.3|10003.3|10013.8|10003.8|10013.3|10003.3|2
1634728520000|2021-10-20 11:15:20|10013.6|10003.6|10014.3|10004.3|10014.3|10004.3|10013.6|10003.6|2
1634728530000|2021-10-20 11:15:30|10014.6|10004.6|10015.8|10005.8|10015.8|10005.8|10014.6|10004.6|4
1634728540000|2021-10-20 11:15:40|10016|10006|10015.4|10005.4|10016|10006|10015|10005|5
1634728550000|2021-10-20 11:15:50|10015.8|10005.8|10014.3|10004.3|10016|10006|10014.3|10004.3|9
1634728560000|2021-10-20 11:16:00|10012.9|10002.9|10012.9|10002.9|10012.9|10002.9|10012.9|10002.9|1
1634728570000|2021-10-20 11:16:10|10012.8|10002.8|10012.8|10002.8|10012.8|10002.8|10012.8|10002.8|1
1634728580000|2021-10-20 11:16:20|10013.1|10003.1|10010.8|10000.8|10013.1|10003.1|10010.8|10000.8|3
1634728590000|2021-10-20 11:16:30|10010.5|10000.5|10010.3|10000.3|10010.5|10000.5|10009.6|9999.6|4
1634728600000|2021-10-20 11:16:40|10010|10000|10009.6|9999.6|10010|10000|10009.6|9999.6|2
1634728610000|2021-10-20 11:16:50|10009|9999|10009|9999|10009|9999|10009|9999|1
1634728620000|2021-10-20 11:17:00|10009.5|9999.5|10009.5|9999.5|10009.5|9999.5|10009.5|9999.5|1
1634728630000|2021-10-20 11:17:10|10009.1|9999.1|10008.6|9998.6|10009.1|9999.1|10008.6|9998.6|2
1634728640000|2021-10-20 11:17:20|10009.1|9999.1|10010.3|10000.3|10010.3|10000.3|10009.1|9999.1|3
1634728650000|2021-10-20 11:17:30|10010.6|10000.6|10009.5|9999.5|10010.6|10000.6|10009.5|9999.5|4
1634728660000|2021-10-20 11:17:40|10009|9999|10007.8|9997.8|10009.5|9999.5|10007.8|9997.8|5
1634728670000|2021-10-20 11:17:50|10007.4|9997.4|10006.6|9996.6|10007.4|9997.4|10006.1|9996.1|4
1634728680000|2021-10-20 11:18:00|10006.8|9996.8|10007.3|9997.3|10007.3|9997.3|10006.8|9996.8|3
1634728690000|2021-10-20 11:18:10|10007.4|9997.4|10007.1|9997.1|10007.4|9997.4|10007.1|9997.1|4
1634728700000|2021-10-20 11:18:20|10007.5|9997.5|10007.5|9997.5|10007.5|9997.5|10007.5|9997.5|1
1634728720000|2021-10-20 11:18:40|10007.6|9997.6|10007.6|9997.6|10007.6|9997.6|10007.6|9997.6|1
1634728770000|2021-10-20 11:19:30|10008.1|9998.1|10008.5|9998.5|10010.5|10000.5|10008.1|9998.1|7
1634728780000|2021-10-20 11:19:40|10008|9998|10007|9997|10008|9998|10006.8|9996.8|9
1634728790000|2021-10-20 11:19:50|10006.8|9996.8|10008.3|9998.3|10008.3|9998.3|10006.5|9996.5|4
1634728800000|2021-10-20 11:20:00|10008|9998|10008.6|9998.6|10008.6|9998.6|10007.6|9997.6|4
1634728810000|2021-10-20 11:20:10|10007.8|9997.8|10007.9|9997.9|10007.9|9997.9|10007.8|9997.8|2
1634728820000|2021-10-20 11:20:20|10008.3|9998.3|10008.4|9998.4|10008.4|9998.4|10008|9998|3
1634728830000|2021-10-20 11:20:30|10008|9998|10008.4|9998.4|10008.4|9998.4|10008|9998|2
1634728860000|2021-10-20 11:21:00|10008.3|9998.3|10007|9997|10008.3|9998.3|10007|9997|3
1634728870000|2021-10-20 11:21:10|10007.5|9997.5|10007.6|9997.6|10007.6|9997.6|10007.5|9997.5|2
1634728950000|2021-10-20 11:22:30|10007.1|9997.1|10007.1|9997.1|10007.1|9997.1|10007.1|9997.1|1
1634728960000|2021-10-20 11:22:40|10007.4|9997.4|10007.4|9997.4|10007.4|9997.4|10007.4|9997.4|1
1634728990000|2021-10-20 11:23:10|10007.5|9997.5|10007.9|9997.9|10007.9|9997.9|10007.5|9997.5|2
1634729000000|2021-10-20 11:23:20|10007.8|9997.8|10007.9|9997.9|10007.9|9997.9|10007.8|9997.8|2
1634729060000|2021-10-20 11:24:20|10007.4|9997.4|10007.4|9997.4|10007.4|9997.4|10007.4|9997.4|1
1634729070000|2021-10-20 11:24:30|10007.5|9997.5|10008|9998|10008|9998|10007.5|9997.5|2
1634729080000|2021-10-20 11:24:40|10007.8|9997.8|10007.4|9997.4|10007.8|9997.8|10007.4|9997.4|3
1634729090000|2021-10-20 11:24:50|10007|9997|10004.8|9994.8|10007|9997|10004.8|9994.8|3
1634729100000|2021-10-20 11:25:00|10005.3|9995.3|10003|9993|10005.3|9995.3|10003|9993|5
1634729110000|2021-10-20 11:25:10|10002.4|9992.4|10000.1|9990.1|10002.4|9992.4|9998.9|9988.9|5
1634729120000|2021-10-20 11:25:20|10000.5|9990.5|10001.6|9991.6|10002|9992|10000.5|9990.5|3
1634729140000|2021-10-20 11:25:40|10002|9992|10001.6|9991.6|10002.4|9992.4|10001.3|9991.3|7
1634729150000|2021-10-20 11:25:50|10001.3|9991.3|9999.8|9989.8|10002.4|9992.4|9999.8|9989.8|9
1634729160000|2021-10-20 11:26:00|9999.9|9989.9|9995.6|9985.6|9999.9|9989.9|9995.6|9985.6|6
1634729170000|2021-10-20 11:26:10|9995.4|9985.4|9995|9985|9995.4|9985.4|9995|9985|2
1634729180000|2021-10-20 11:26:20|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|1
1634729190000|2021-10-20 11:26:30|9993.9|9983.9|9996|9986|9996|9986|9993.9|9983.9|7
1634729200000|2021-10-20 11:26:40|9995|9985|9993.9|9983.9|9995|9985|9993.9|9983.9|4
1634729210000|2021-10-20 11:26:50|9993.8|9983.8|9992.3|9982.3|9993.8|9983.8|9992.3|9982.3|2
1634729220000|2021-10-20 11:27:00|9992.4|9982.4|9995.3|9985.3|9995.3|9985.3|9992.4|9982.4|6
1634729230000|2021-10-20 11:27:10|9994.8|9984.8|9994|9984|9994.8|9984.8|9994|9984|6
1634729240000|2021-10-20 11:27:20|9994.8|9984.8|9993.8|9983.8|9994.8|9984.8|9993.8|9983.8|3
1634729250000|2021-10-20 11:27:30|9992.9|9982.9|9990|9980|9992.9|9982.9|9989|9979|9
1634729260000|2021-10-20 11:27:40|9991|9981|9992.5|9982.5|9992.6|9982.6|9991|9981|6
1634729280000|2021-10-20 11:28:00|9993.6|9983.6|9995|9985|9995|9985|9993.6|9983.6|5
1634729290000|2021-10-20 11:28:10|9994.9|9984.9|9994.9|9984.9|9994.9|9984.9|9994.9|9984.9|1
1634729300000|2021-10-20 11:28:20|9995.3|9985.3|9997.5|9987.5|9997.5|9987.5|9995.3|9985.3|3
1634729320000|2021-10-20 11:28:40|9997.3|9987.3|9997.3|9987.3|9997.3|9987.3|9997.3|9987.3|1
1634729360000|2021-10-20 11:29:20|9998|9988|9997.1|9987.1|9998|9988|9997.1|9987.1|3
1634729370000|2021-10-20 11:29:30|9996.1|9986.1|9995.3|9985.3|9996.1|9986.1|9994.8|9984.8|8
1634729380000|2021-10-20 11:29:40|9995.6|9985.6|9995.6|9985.6|9995.6|9985.6|9995.6|9985.6|1
1634729390000|2021-10-20 11:29:50|9995.9|9985.9|9995.8|9985.8|9995.9|9985.9|9995.8|9985.8|2
1634729400000|2021-10-20 11:30:00|9996|9986|10000.5|9990.5|10000.5|9990.5|9996|9986|4
1634729410000|2021-10-20 11:30:10|10000.8|9990.8|10004.5|9994.5|10007.1|9997.1|10000.8|9990.8|12
1634729420000|2021-10-20 11:30:20|10004.3|9994.3|10003.1|9993.1|10004.3|9994.3|10003.1|9993.1|3
1634729430000|2021-10-20 11:30:30|10003.3|9993.3|10005|9995|10005|9995|10002.4|9992.4|6
1634729440000|2021-10-20 11:30:40|10006.3|9996.3|10006.3|9996.3|10006.3|9996.3|10006.3|9996.3|1
1634729450000|2021-10-20 11:30:50|10006.1|9996.1|10005.3|9995.3|10006.1|9996.1|10005.3|9995.3|4
1634729460000|2021-10-20 11:31:00|10005.5|9995.5|10006.3|9996.3|10006.3|9996.3|10005.5|9995.5|2
1634729470000|2021-10-20 11:31:10|10006.1|9996.1|10007.1|9997.1|10007.4|9997.4|10006.1|9996.1|5
1634729480000|2021-10-20 11:31:20|10007.3|9997.3|10015.9|10005.9|10015.9|10005.9|10007.3|9997.3|11
1634729490000|2021-10-20 11:31:30|10016.1|10006.1|10016.1|10006.1|10016.1|10006.1|10015.9|10005.9|3
1634729500000|2021-10-20 11:31:40|10016.6|10006.6|10016.6|10006.6|10016.6|10006.6|10016.6|10006.6|1
1634729510000|2021-10-20 11:31:50|10016.4|10006.4|10016.3|10006.3|10016.4|10006.4|10016.3|10006.3|2
1634729520000|2021-10-20 11:32:00|10016|10006|10016|10006|10016|10006|10016|10006|1
1634729530000|2021-10-20 11:32:10|10017.3|10007.3|10017.3|10007.3|10017.3|10007.3|10017.3|10007.3|1
1634729540000|2021-10-20 11:32:20|10017.4|10007.4|10017.1|10007.1|10017.4|10007.4|10017.1|10007.1|2
1634729560000|2021-10-20 11:32:40|10015.8|10005.8|10012.4|10002.4|10015.8|10005.8|10011.9|10001.9|6
1634729570000|2021-10-20 11:32:50|10012.6|10002.6|10011.6|10001.6|10012.6|10002.6|10011.6|10001.6|7
1634729580000|2021-10-20 11:33:00|10012|10002|10014.8|10004.8|10014.8|10004.8|10012|10002|2
1634729600000|2021-10-20 11:33:20|10015.3|10005.3|10011.5|10001.5|10015.5|10005.5|10011.5|10001.5|7
1634729610000|2021-10-20 11:33:30|10011.6|10001.6|10010.6|10000.6|10011.6|10001.6|10010.6|10000.6|2
1634729620000|2021-10-20 11:33:40|10009.6|9999.6|10009.6|9999.6|10009.6|9999.6|10009.6|9999.6|1
1634729640000|2021-10-20 11:34:00|10010|10000|10010|10000|10010|10000|10010|10000|1
1634729650000|2021-10-20 11:34:10|10010.5|10000.5|10012.4|10002.4|10012.4|10002.4|10010.5|10000.5|4
1634729660000|2021-10-20 11:34:20|10009.6|9999.6|10005.9|9995.9|10010.3|10000.3|10005.9|9995.9|12
1634729670000|2021-10-20 11:34:30|10006.3|9996.3|10009.5|9999.5|10009.5|9999.5|10006.3|9996.3|4
1634729680000|2021-10-20 11:34:40|10009.9|9999.9|10010.5|10000.5|10010.5|10000.5|10009.9|9999.9|3
1634729690000|2021-10-20 11:34:50|10011|10001|10010.3|10000.3|10011.3|10001.3|10010|10000|6
1634729700000|2021-10-20 11:35:00|10010.4|10000.4|10010.4|10000.4|10010.9|10000.9|10010.4|10000.4|3
1634729710000|2021-10-20 11:35:10|10010.6|10000.6|10010.6|10000.6|10010.6|10000.6|10010.6|10000.6|1
1634729720000|2021-10-20 11:35:20|10011.1|10001.1|10009.6|9999.6|10011.9|10001.9|10008.8|9998.8|8
1634729730000|2021-10-20 11:35:30|10009.4|9999.4|10008.5|9998.5|10009.4|9999.4|10008.3|9998.3|4
1634729740000|2021-10-20 11:35:40|10009.1|9999.1|10011.4|10001.4|10011.9|10001.9|10009.1|9999.1|5
1634729750000|2021-10-20 11:35:50|10011.1|10001.1|10011|10001|10011.4|10001.4|10010.8|10000.8|7
1634729760000|2021-10-20 11:36:00|10010.1|10000.1|10010.9|10000.9|10011.5|10001.5|10008.4|9998.4|10
1634729770000|2021-10-20 11:36:10|10011.6|10001.6|10010.9|10000.9|10011.6|10001.6|10010.8|10000.8|3
1634729780000|2021-10-20 11:36:20|10011.3|10001.3|10011.3|10001.3|10011.6|10001.6|10010.9|10000.9|4
1634729790000|2021-10-20 11:36:30|10011.6|10001.6|10007.8|9997.8|10011.6|10001.6|10007.8|9997.8|5
1634729800000|2021-10-20 11:36:40|10008|9998|10010.5|10000.5|10010.5|10000.5|10007.8|9997.8|6
1634729810000|2021-10-20 11:36:50|10010.8|10000.8|10011.5|10001.5|10011.5|10001.5|10010.8|10000.8|5
1634729820000|2021-10-20 11:37:00|10011.3|10001.3|10008.6|9998.6|10011.4|10001.4|10008.6|9998.6|4
1634729830000|2021-10-20 11:37:10|10008.4|9998.4|10008.4|9998.4|10008.4|9998.4|10008.4|9998.4|1
1634729850000|2021-10-20 11:37:30|10008.1|9998.1|10007.8|9997.8|10008.1|9998.1|10007.3|9997.3|4
1634729870000|2021-10-20 11:37:50|10008.1|9998.1|10005.1|9995.1|10008.1|9998.1|10005.1|9995.1|5
1634729880000|2021-10-20 11:38:00|10005.4|9995.4|10005.3|9995.3|10005.4|9995.4|10004.8|9994.8|5
1634729930000|2021-10-20 11:38:50|10005.5|9995.5|10007.5|9997.5|10007.5|9997.5|10005.5|9995.5|3
1634729940000|2021-10-20 11:39:00|10007|9997|10008.4|9998.4|10009.4|9999.4|10007|9997|6
1634729950000|2021-10-20 11:39:10|10008.3|9998.3|10008.4|9998.4|10009|9999|10008.3|9998.3|6
1634729960000|2021-10-20 11:39:20|10008.9|9998.9|10008.9|9998.9|10008.9|9998.9|10008.3|9998.3|4
1634729970000|2021-10-20 11:39:30|10009.4|9999.4|10009.4|9999.4|10009.4|9999.4|10009.4|9999.4|1
1634729980000|2021-10-20 11:39:40|10009.9|9999.9|10011.4|10001.4|10011.4|10001.4|10009.9|9999.9|8
1634729990000|2021-10-20 11:39:50|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|10010.5|10000.5|1
1634730000000|2021-10-20 11:40:00|10010.4|10000.4|10010.4|10000.4|10010.4|10000.4|10010.4|10000.4|1
1634730010000|2021-10-20 11:40:10|10009.4|9999.4|10011.3|10001.3|10011.3|10001.3|10009.4|9999.4|3
1634730050000|2021-10-20 11:40:50|10011|10001|10010.6|10000.6|10011|10001|10010.5|10000.5|3
1634730070000|2021-10-20 11:41:10|10010.3|10000.3|10007|9997|10010.3|10000.3|10007|9997|2
1634730080000|2021-10-20 11:41:20|10006.3|9996.3|10007|9997|10007.5|9997.5|10006.3|9996.3|4
1634730090000|2021-10-20 11:41:30|10007.5|9997.5|10009.5|9999.5|10009.5|9999.5|10007.5|9997.5|5
1634730100000|2021-10-20 11:41:40|10009.8|9999.8|10009.4|9999.4|10009.8|9999.8|10009.4|9999.4|2
1634730110000|2021-10-20 11:41:50|10009.8|9999.8|10008.3|9998.3|10009.8|9999.8|10008.3|9998.3|3
1634730120000|2021-10-20 11:42:00|10008.4|9998.4|10008.4|9998.4|10008.4|9998.4|10008.4|9998.4|1
1634730130000|2021-10-20 11:42:10|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|10008.3|9998.3|1
1634730150000|2021-10-20 11:42:30|10007.8|9997.8|10006.9|9996.9|10007.8|9997.8|10006.9|9996.9|2
1634730180000|2021-10-20 11:43:00|10007|9997|10006.5|9996.5|10007.9|9997.9|10006.5|9996.5|6
1634730190000|2021-10-20 11:43:10|10006.8|9996.8|10004.5|9994.5|10007|9997|10004.5|9994.5|6
1634730200000|2021-10-20 11:43:20|10003.1|9993.1|10003.1|9993.1|10003.1|9993.1|10003.1|9993.1|1
1634730210000|2021-10-20 11:43:30|10003|9993|10002.8|9992.8|10003.4|9993.4|10002.8|9992.8|3
1634730220000|2021-10-20 11:43:40|10001.8|9991.8|10001.4|9991.4|10001.8|9991.8|10000.6|9990.6|4
1634730230000|2021-10-20 11:43:50|9999.9|9989.9|9999.5|9989.5|9999.9|9989.9|9999.1|9989.1|3
1634730240000|2021-10-20 11:44:00|10000|9990|9999.9|9989.9|10000.5|9990.5|9999.9|9989.9|5
1634730250000|2021-10-20 11:44:10|9999.1|9989.1|10000|9990|10000|9990|9999|9989|4
1634730260000|2021-10-20 11:44:20|9998.9|9988.9|10002.3|9992.3|10002.3|9992.3|9997.9|9987.9|4
1634730270000|2021-10-20 11:44:30|10002.6|9992.6|10004.1|9994.1|10004.1|9994.1|10002.6|9992.6|3
1634730280000|2021-10-20 11:44:40|10004.5|9994.5|10005|9995|10005.5|9995.5|10004.5|9994.5|5
1634730290000|2021-10-20 11:44:50|10005.1|9995.1|10005.9|9995.9|10006.3|9996.3|10005.1|9995.1|6
1634730300000|2021-10-20 11:45:00|10006|9996|10007.3|9997.3|10007.3|9997.3|10006|9996|6
1634730310000|2021-10-20 11:45:10|10007.1|9997.1|10007.1|9997.1|10007.1|9997.1|10007.1|9997.1|1
1634730320000|2021-10-20 11:45:20|10006|9996|10006|9996|10006|9996|10006|9996|1
1634730350000|2021-10-20 11:45:50|10006.5|9996.5|10005.1|9995.1|10006.5|9996.5|10005.1|9995.1|3
1634730400000|2021-10-20 11:46:40|10005.6|9995.6|10005.6|9995.6|10005.6|9995.6|10005.6|9995.6|1
1634730410000|2021-10-20 11:46:50|10005.3|9995.3|10005.1|9995.1|10005.3|9995.3|10005.1|9995.1|2
1634730420000|2021-10-20 11:47:00|10005.9|9995.9|10005.9|9995.9|10006.4|9996.4|10005.9|9995.9|3
1634730430000|2021-10-20 11:47:10|10006.4|9996.4|10007.9|9997.9|10008.1|9998.1|10006.4|9996.4|5
1634730450000|2021-10-20 11:47:30|10008.1|9998.1|10008.4|9998.4|10008.4|9998.4|10008.1|9998.1|2
1634730460000|2021-10-20 11:47:40|10009.1|9999.1|10011|10001|10011|10001|10009.1|9999.1|2
1634730470000|2021-10-20 11:47:50|10010.9|10000.9|10010.6|10000.6|10010.9|10000.9|10010.6|10000.6|2
1634730480000|2021-10-20 11:48:00|10010.9|10000.9|10010.9|10000.9|10010.9|10000.9|10010.9|10000.9|1
1634730500000|2021-10-20 11:48:20|10011.5|10001.5|10011.5|10001.5|10011.5|10001.5|10011.5|10001.5|1
1634730510000|2021-10-20 11:48:30|10010.1|10000.1|10008.9|9998.9|10010.1|10000.1|10008.9|9998.9|3
1634730550000|2021-10-20 11:49:10|10009.9|9999.9|10008.9|9998.9|10009.9|9999.9|10008.9|9998.9|2
1634730580000|2021-10-20 11:49:40|10008.8|9998.8|10005.9|9995.9|10008.8|9998.8|10005.9|9995.9|2
1634730590000|2021-10-20 11:49:50|10006.4|9996.4|10006.4|9996.4|10006.4|9996.4|10006.4|9996.4|1
1634730600000|2021-10-20 11:50:00|10006|9996|10004.5|9994.5|10006|9996|10004.5|9994.5|3
1634730610000|2021-10-20 11:50:10|10004.3|9994.3|10004|9994|10004.3|9994.3|10004|9994|2
1634730620000|2021-10-20 11:50:20|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|10003.8|9993.8|1
1634730630000|2021-10-20 11:50:30|10002.8|9992.8|10001.6|9991.6|10002.8|9992.8|10001.6|9991.6|4
1634730640000|2021-10-20 11:50:40|10002|9992|10004.3|9994.3|10004.3|9994.3|10002|9992|2
1634730650000|2021-10-20 11:50:50|10004.5|9994.5|10005.1|9995.1|10005.1|9995.1|10004.5|9994.5|2
1634730660000|2021-10-20 11:51:00|10004.9|9994.9|10004.8|9994.8|10004.9|9994.9|10004.8|9994.8|2
1634730670000|2021-10-20 11:51:10|10004.3|9994.3|10001.8|9991.8|10004.3|9994.3|10001.6|9991.6|3
1634730680000|2021-10-20 11:51:20|10001.3|9991.3|10001.1|9991.1|10001.6|9991.6|10001.1|9991.1|3
1634730690000|2021-10-20 11:51:30|10001.6|9991.6|10002.3|9992.3|10002.3|9992.3|10001.6|9991.6|2
1634730700000|2021-10-20 11:51:40|10003.8|9993.8|10002.4|9992.4|10003.8|9993.8|10002.4|9992.4|4
1634730710000|2021-10-20 11:51:50|10001.8|9991.8|10002|9992|10002|9992|10001.8|9991.8|2
1634730730000|2021-10-20 11:52:10|10001.8|9991.8|10000.8|9990.8|10001.8|9991.8|10000.3|9990.3|3
1634730740000|2021-10-20 11:52:20|10001|9991|10004.4|9994.4|10004.4|9994.4|10001|9991|9
1634730750000|2021-10-20 11:52:30|10004.5|9994.5|10004.8|9994.8|10004.8|9994.8|10004.5|9994.5|2
1634730770000|2021-10-20 11:52:50|10004.9|9994.9|10007.1|9997.1|10007.1|9997.1|10004.9|9994.9|5
1634730780000|2021-10-20 11:53:00|10006.8|9996.8|10006.8|9996.8|10006.8|9996.8|10006.8|9996.8|1
1634730790000|2021-10-20 11:53:10|10005.9|9995.9|10002|9992|10005.9|9995.9|10002|9992|7
1634730800000|2021-10-20 11:53:20|10002.4|9992.4|10001.6|9991.6|10002.4|9992.4|10001.6|9991.6|2
1634730810000|2021-10-20 11:53:30|10001|9991|10003.4|9993.4|10004.9|9994.9|10001|9991|3
1634730840000|2021-10-20 11:54:00|10003.6|9993.6|10004.4|9994.4|10004.4|9994.4|10003.6|9993.6|2
1634730850000|2021-10-20 11:54:10|10004.5|9994.5|10000|9990|10004.5|9994.5|9999.4|9989.4|5
1634730860000|2021-10-20 11:54:20|9999.6|9989.6|10002.9|9992.9|10002.9|9992.9|9999|9989|8
1634730870000|2021-10-20 11:54:30|10003|9993|10004.1|9994.1|10004.1|9994.1|10003|9993|3
1634730880000|2021-10-20 11:54:40|10004.5|9994.5|10005.1|9995.1|10005.1|9995.1|10004.5|9994.5|3
1634730890000|2021-10-20 11:54:50|10004.6|9994.6|10004.6|9994.6|10004.6|9994.6|10004.6|9994.6|1
1634730900000|2021-10-20 11:55:00|10005|9995|10005|9995|10005|9995|10005|9995|1
1634730910000|2021-10-20 11:55:10|10005.4|9995.4|10004.1|9994.1|10005.4|9995.4|10004.1|9994.1|4
1634730920000|2021-10-20 11:55:20|10003.8|9993.8|10005.4|9995.4|10006.1|9996.1|10003.8|9993.8|6
1634730940000|2021-10-20 11:55:40|10006.1|9996.1|10004.8|9994.8|10006.1|9996.1|10004.8|9994.8|8
1634730950000|2021-10-20 11:55:50|10004.5|9994.5|10004.3|9994.3|10004.5|9994.5|10004.3|9994.3|2
1634730960000|2021-10-20 11:56:00|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|1
1634730970000|2021-10-20 11:56:10|10004|9994|10003.5|9993.5|10004|9994|10003.5|9993.5|2
1634730980000|2021-10-20 11:56:20|10003.1|9993.1|10001.3|9991.3|10003.4|9993.4|10001.3|9991.3|5
1634730990000|2021-10-20 11:56:30|10001|9991|10002.1|9992.1|10002.1|9992.1|10001|9991|2
1634731000000|2021-10-20 11:56:40|10001.9|9991.9|10002.1|9992.1|10002.1|9992.1|10001.9|9991.9|2
1634731010000|2021-10-20 11:56:50|10002.4|9992.4|10002.1|9992.1|10002.4|9992.4|10002.1|9992.1|2
1634731030000|2021-10-20 11:57:10|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|10001.9|9991.9|1
1634731040000|2021-10-20 11:57:20|10001.6|9991.6|9997.8|9987.8|10001.6|9991.6|9997.3|9987.3|5
1634731050000|2021-10-20 11:57:30|9997|9987|9999.5|9989.5|9999.5|9989.5|9997|9987|3
1634731060000|2021-10-20 11:57:40|9999|9989|9998|9988|9999|9989|9998|9988|2
1634731090000|2021-10-20 11:58:10|9998.1|9988.1|9998.8|9988.8|9998.9|9988.9|9998.1|9988.1|3
1634731100000|2021-10-20 11:58:20|9998.3|9988.3|9994.6|9984.6|9998.4|9988.4|9994.6|9984.6|8
1634731110000|2021-10-20 11:58:30|9994.3|9984.3|9995.5|9985.5|9995.5|9985.5|9994.3|9984.3|8
1634731120000|2021-10-20 11:58:40|9995.4|9985.4|9992.4|9982.4|9995.4|9985.4|9992.4|9982.4|5
1634731130000|2021-10-20 11:58:50|9992.6|9982.6|9987.9|9977.9|9992.6|9982.6|9987.9|9977.9|7
1634731140000|2021-10-20 11:59:00|9987.4|9977.4|9991.1|9981.1|9991.1|9981.1|9986|9976|12
1634731150000|2021-10-20 11:59:10|9992.9|9982.9|9989.9|9979.9|9992.9|9982.9|9989.8|9979.8|6
1634731160000|2021-10-20 11:59:20|9990.1|9980.1|9984.5|9974.5|9990.3|9980.3|9983|9973|6
1634731170000|2021-10-20 11:59:30|9984.6|9974.6|9986|9976|9986|9976|9983.4|9973.4|7
1634731180000|2021-10-20 11:59:40|9986.5|9976.5|9983.3|9973.3|9986.5|9976.5|9983.3|9973.3|8
1634731190000|2021-10-20 11:59:50|9983|9973|9978.1|9968.1|9983|9973|9976.5|9966.5|13
1634731200000|2021-10-20 12:00:00|9980.6|9970.6|9979.8|9969.8|9983|9973|9979.8|9969.8|18
1634731210000|2021-10-20 12:00:10|9980|9970|9982|9972|9982|9972|9980|9970|5
1634731220000|2021-10-20 12:00:20|9982.4|9972.4|9983.3|9973.3|9983.3|9973.3|9982.4|9972.4|2
1634731230000|2021-10-20 12:00:30|9983|9973|9980.6|9970.6|9983|9973|9979.5|9969.5|8
1634731240000|2021-10-20 12:00:40|9980.9|9970.9|9980.9|9970.9|9980.9|9970.9|9980.9|9970.9|1
1634731250000|2021-10-20 12:00:50|9981.3|9971.3|9988|9978|9988|9978|9981.3|9971.3|13
1634731260000|2021-10-20 12:01:00|9988.9|9978.9|9980.1|9970.1|9988.9|9978.9|9980.1|9970.1|11
1634731270000|2021-10-20 12:01:10|9979.9|9969.9|9981.5|9971.5|9982.1|9972.1|9979.9|9969.9|9
1634731280000|2021-10-20 12:01:20|9982|9972|9983.8|9973.8|9983.8|9973.8|9981|9971|8
1634731290000|2021-10-20 12:01:30|9983|9973|9982.4|9972.4|9983|9973|9982.4|9972.4|2
1634731300000|2021-10-20 12:01:40|9982.9|9972.9|9986|9976|9986|9976|9982.9|9972.9|3
1634731310000|2021-10-20 12:01:50|9986.4|9976.4|9987.9|9977.9|9987.9|9977.9|9986.4|9976.4|3
1634731320000|2021-10-20 12:02:00|9987.5|9977.5|9986.8|9976.8|9987.5|9977.5|9986.8|9976.8|5
1634731330000|2021-10-20 12:02:10|9986.3|9976.3|9987|9977|9987|9977|9985.1|9975.1|6
1634731340000|2021-10-20 12:02:20|9987.4|9977.4|9987.3|9977.3|9987.4|9977.4|9987|9977|4
1634731350000|2021-10-20 12:02:30|9987|9977|9987|9977|9987|9977|9987|9977|1
1634731360000|2021-10-20 12:02:40|9986.4|9976.4|9987|9977|9987|9977|9986.4|9976.4|2
1634731370000|2021-10-20 12:02:50|9987.3|9977.3|9987.3|9977.3|9987.3|9977.3|9987.3|9977.3|1
1634731380000|2021-10-20 12:03:00|9987|9977|9986.1|9976.1|9987|9977|9986.1|9976.1|3
1634731390000|2021-10-20 12:03:10|9986.4|9976.4|9986.6|9976.6|9986.6|9976.6|9986.4|9976.4|2
1634731400000|2021-10-20 12:03:20|9987.1|9977.1|9987.6|9977.6|9987.6|9977.6|9986.4|9976.4|4
1634731410000|2021-10-20 12:03:30|9987.4|9977.4|9985.8|9975.8|9987.4|9977.4|9985.8|9975.8|6
1634731420000|2021-10-20 12:03:40|9986.3|9976.3|9986.9|9976.9|9986.9|9976.9|9986.3|9976.3|4
1634731430000|2021-10-20 12:03:50|9987.1|9977.1|9988|9978|9988|9978|9987.1|9977.1|2
1634731440000|2021-10-20 12:04:00|9988.1|9978.1|9988.5|9978.5|9988.5|9978.5|9988.1|9978.1|2
1634731450000|2021-10-20 12:04:10|9989.5|9979.5|9989.8|9979.8|9989.8|9979.8|9989.5|9979.5|2
1634731460000|2021-10-20 12:04:20|9989.6|9979.6|9989.3|9979.3|9989.6|9979.6|9989.3|9979.3|4
1634731470000|2021-10-20 12:04:30|9989|9979|9989|9979|9989|9979|9989|9979|1
1634731480000|2021-10-20 12:04:40|9988.8|9978.8|9988.8|9978.8|9988.8|9978.8|9988.8|9978.8|1
1634731490000|2021-10-20 12:04:50|9989.6|9979.6|9992|9982|9992.9|9982.9|9989.6|9979.6|8
1634731500000|2021-10-20 12:05:00|9992.4|9982.4|9987.8|9977.8|9992.5|9982.5|9987.8|9977.8|7
1634731510000|2021-10-20 12:05:10|9987.6|9977.6|9987.8|9977.8|9987.8|9977.8|9987.6|9977.6|2
1634731530000|2021-10-20 12:05:30|9988|9978|9988.9|9978.9|9989|9979|9987.8|9977.8|6
1634731540000|2021-10-20 12:05:40|9989|9979|9988.8|9978.8|9989|9979|9988.8|9978.8|2
1634731550000|2021-10-20 12:05:50|9988.5|9978.5|9992.6|9982.6|9992.6|9982.6|9988|9978|3
1634731560000|2021-10-20 12:06:00|9994|9984|9997.1|9987.1|9997.1|9987.1|9994|9984|4
1634731570000|2021-10-20 12:06:10|9996.8|9986.8|9995.9|9985.9|9996.8|9986.8|9994.5|9984.5|7
1634731580000|2021-10-20 12:06:20|9996.4|9986.4|9996.8|9986.8|9998|9988|9996.4|9986.4|7
1634731590000|2021-10-20 12:06:30|9997|9987|9996.5|9986.5|9997|9987|9996.5|9986.5|3
1634731600000|2021-10-20 12:06:40|9996.6|9986.6|9997.3|9987.3|9997.3|9987.3|9996.6|9986.6|3
1634731610000|2021-10-20 12:06:50|9997.5|9987.5|10001|9991|10001|9991|9997.5|9987.5|5
1634731620000|2021-10-20 12:07:00|10001.9|9991.9|9996.8|9986.8|10001.9|9991.9|9996.8|9986.8|4
1634731630000|2021-10-20 12:07:10|9996.6|9986.6|9995.6|9985.6|9996.6|9986.6|9995.6|9985.6|2
1634731640000|2021-10-20 12:07:20|9994.6|9984.6|9989.8|9979.8|9994.6|9984.6|9989.8|9979.8|6
1634731650000|2021-10-20 12:07:30|9989.9|9979.9|9987.3|9977.3|9989.9|9979.9|9987.3|9977.3|5
1634731660000|2021-10-20 12:07:40|9986.5|9976.5|9985.6|9975.6|9987.5|9977.5|9985.5|9975.5|5
1634731670000|2021-10-20 12:07:50|9985.5|9975.5|9987.1|9977.1|9987.4|9977.4|9983.1|9973.1|9
1634731680000|2021-10-20 12:08:00|9987.5|9977.5|9993.3|9983.3|9993.3|9983.3|9987.5|9977.5|7
1634731690000|2021-10-20 12:08:10|9993.5|9983.5|9993.8|9983.8|9993.8|9983.8|9993.5|9983.5|2
1634731700000|2021-10-20 12:08:20|9993.6|9983.6|9998.1|9988.1|9998.1|9988.1|9993.6|9983.6|13
1634731710000|2021-10-20 12:08:30|9998.4|9988.4|9998|9988|9998.8|9988.8|9998|9988|6
1634731720000|2021-10-20 12:08:40|9998.3|9988.3|10000.4|9990.4|10000.4|9990.4|9998.3|9988.3|7
1634731730000|2021-10-20 12:08:50|10000.9|9990.9|10000.3|9990.3|10000.9|9990.9|10000.3|9990.3|3
1634731740000|2021-10-20 12:09:00|10000.4|9990.4|9997.5|9987.5|10001.8|9991.8|9997.5|9987.5|11
1634731750000|2021-10-20 12:09:10|9997.6|9987.6|10000.1|9990.1|10000.3|9990.3|9997.6|9987.6|9
1634731760000|2021-10-20 12:09:20|10000.4|9990.4|10000.5|9990.5|10002|9992|9999.6|9989.6|8
1634731770000|2021-10-20 12:09:30|9999.9|9989.9|10002|9992|10002|9992|9999.9|9989.9|4
1634731780000|2021-10-20 12:09:40|10002.4|9992.4|10001.4|9991.4|10002.4|9992.4|10001.1|9991.1|5
1634731790000|2021-10-20 12:09:50|10001.3|9991.3|10000.5|9990.5|10001.5|9991.5|10000|9990|6
1634731800000|2021-10-20 12:10:00|10000.8|9990.8|9999.1|9989.1|10001.9|9991.9|9996|9986|23
1634731810000|2021-10-20 12:10:10|9998.6|9988.6|9994.4|9984.4|9998.6|9988.6|9994.4|9984.4|10
1634731820000|2021-10-20 12:10:20|9994.1|9984.1|9992|9982|9994.6|9984.6|9992|9982|10
1634731830000|2021-10-20 12:10:30|9992.1|9982.1|9992.4|9982.4|9992.4|9982.4|9992.1|9982.1|3
1634731840000|2021-10-20 12:10:40|9991.5|9981.5|9990.6|9980.6|9991.6|9981.6|9990.6|9980.6|5
1634731850000|2021-10-20 12:10:50|9991.3|9981.3|9997.9|9987.9|9997.9|9987.9|9991.3|9981.3|7
1634731860000|2021-10-20 12:11:00|9998.1|9988.1|10011.1|10001.1|10011.1|10001.1|9998.1|9988.1|11
1634731870000|2021-10-20 12:11:10|10011.4|10001.4|10014.8|10004.8|10015.1|10005.1|10011.4|10001.4|9
1634731880000|2021-10-20 12:11:20|10014.9|10004.9|10027.6|10017.6|10027.6|10017.6|10014.9|10004.9|23
1634731890000|2021-10-20 12:11:30|10027.5|10017.5|10033.4|10023.4|10037.1|10027.1|10027.5|10017.5|24
1634731900000|2021-10-20 12:11:40|10032.9|10022.9|10029.5|10019.5|10032.9|10022.9|10029.3|10019.3|14
1634731910000|2021-10-20 12:11:50|10031.1|10021.1|10037.5|10027.5|10037.6|10027.6|10031.1|10021.1|12
1634731920000|2021-10-20 12:12:00|10036.5|10026.5|10034.5|10024.5|10037|10027|10033.5|10023.5|12
1634731930000|2021-10-20 12:12:10|10033.4|10023.4|10031.5|10021.5|10034.4|10024.4|10031|10021|11
1634731940000|2021-10-20 12:12:20|10031.9|10021.9|10031.8|10021.8|10032.5|10022.5|10029.3|10019.3|15
1634731950000|2021-10-20 12:12:30|10032|10022|10031.5|10021.5|10032|10022|10031.1|10021.1|3
1634731960000|2021-10-20 12:12:40|10031.3|10021.3|10035.9|10025.9|10035.9|10025.9|10031.3|10021.3|5
1634731970000|2021-10-20 12:12:50|10036.9|10026.9|10036.4|10026.4|10036.9|10026.9|10036.4|10026.4|3
1634731980000|2021-10-20 12:13:00|10035|10025|10034.3|10024.3|10035|10025|10034.3|10024.3|3
1634731990000|2021-10-20 12:13:10|10034.9|10024.9|10032.5|10022.5|10037.1|10027.1|10032.5|10022.5|18
1634732000000|2021-10-20 12:13:20|10033|10023|10036.6|10026.6|10036.6|10026.6|10032.5|10022.5|9
1634732010000|2021-10-20 12:13:30|10037.1|10027.1|10037.9|10027.9|10038.6|10028.6|10036.5|10026.5|9
1634732020000|2021-10-20 12:13:40|10038.3|10028.3|10038|10028|10038.3|10028.3|10038|10028|2
1634732030000|2021-10-20 12:13:50|10038.3|10028.3|10043.3|10033.3|10044.6|10034.6|10038.3|10028.3|11
1634732040000|2021-10-20 12:14:00|10044.1|10034.1|10042|10032|10044.1|10034.1|10041|10031|18
1634732050000|2021-10-20 12:14:10|10041.6|10031.6|10038.1|10028.1|10042|10032|10038.1|10028.1|9
1634732060000|2021-10-20 12:14:20|10038.5|10028.5|10038|10028|10038.5|10028.5|10037.1|10027.1|7
1634732070000|2021-10-20 12:14:30|10037.5|10027.5|10041.9|10031.9|10041.9|10031.9|10037.5|10027.5|5
1634732080000|2021-10-20 12:14:40|10042.1|10032.1|10040.4|10030.4|10043.1|10033.1|10040.4|10030.4|5
1634732090000|2021-10-20 12:14:50|10039.9|10029.9|10038.9|10028.9|10039.9|10029.9|10038.4|10028.4|6
1634732100000|2021-10-20 12:15:00|10039.4|10029.4|10040.9|10030.9|10040.9|10030.9|10039|10029|4
1634732110000|2021-10-20 12:15:10|10041.1|10031.1|10041.1|10031.1|10041.1|10031.1|10041.1|10031.1|1
1634732120000|2021-10-20 12:15:20|10041.4|10031.4|10043.1|10033.1|10043.1|10033.1|10041.4|10031.4|5
1634732130000|2021-10-20 12:15:30|10043.4|10033.4|10041.8|10031.8|10043.4|10033.4|10041.8|10031.8|10
1634732140000|2021-10-20 12:15:40|10041.3|10031.3|10039.9|10029.9|10041.4|10031.4|10039.9|10029.9|7
1634732150000|2021-10-20 12:15:50|10040|10030|10040.8|10030.8|10041|10031|10040|10030|3
1634732160000|2021-10-20 12:16:00|10041.1|10031.1|10039.5|10029.5|10041.1|10031.1|10039.4|10029.4|6
1634732170000|2021-10-20 12:16:10|10039.6|10029.6|10040|10030|10041.6|10031.6|10039.5|10029.5|9
1634732180000|2021-10-20 12:16:20|10039.8|10029.8|10037.4|10027.4|10039.8|10029.8|10037.4|10027.4|6
1634732190000|2021-10-20 12:16:30|10037.8|10027.8|10038|10028|10038.3|10028.3|10037.8|10027.8|3
1634732200000|2021-10-20 12:16:40|10039.5|10029.5|10044.6|10034.6|10044.6|10034.6|10039.1|10029.1|6
1634732210000|2021-10-20 12:16:50|10044.4|10034.4|10047.6|10037.6|10047.8|10037.8|10044.1|10034.1|7
1634732220000|2021-10-20 12:17:00|10048.5|10038.5|10050.6|10040.6|10050.6|10040.6|10048.5|10038.5|3
1634732230000|2021-10-20 12:17:10|10050.9|10040.9|10050|10040|10050.9|10040.9|10049.5|10039.5|8
1634732240000|2021-10-20 12:17:20|10049.9|10039.9|10049.1|10039.1|10049.9|10039.9|10049.1|10039.1|2
1634732260000|2021-10-20 12:17:40|10048.8|10038.8|10045.4|10035.4|10048.8|10038.8|10045.4|10035.4|2
1634732270000|2021-10-20 12:17:50|10043.5|10033.5|10045.9|10035.9|10045.9|10035.9|10043.5|10033.5|4
1634732280000|2021-10-20 12:18:00|10046.5|10036.5|10047.1|10037.1|10047.1|10037.1|10046.5|10036.5|4
1634732290000|2021-10-20 12:18:10|10048.3|10038.3|10046.3|10036.3|10048.4|10038.4|10046.3|10036.3|7
1634732310000|2021-10-20 12:18:30|10044.8|10034.8|10042.3|10032.3|10044.8|10034.8|10041.3|10031.3|5
1634732320000|2021-10-20 12:18:40|10042.4|10032.4|10041.6|10031.6|10042.4|10032.4|10041.6|10031.6|3
1634732330000|2021-10-20 12:18:50|10041|10031|10042.3|10032.3|10042.3|10032.3|10041|10031|4
1634732390000|2021-10-20 12:19:50|10042.1|10032.1|10039.6|10029.6|10042.1|10032.1|10039.6|10029.6|2
1634732400000|2021-10-20 12:20:00|10038.9|10028.9|10039.3|10029.3|10040.4|10030.4|10038.9|10028.9|7
1634732430000|2021-10-20 12:20:30|10039|10029|10038.5|10028.5|10039.5|10029.5|10038.5|10028.5|5
1634732440000|2021-10-20 12:20:40|10034.8|10024.8|10035.5|10025.5|10035.5|10025.5|10034.1|10024.1|10
1634732450000|2021-10-20 12:20:50|10035.1|10025.1|10034.8|10024.8|10035.1|10025.1|10034.8|10024.8|2
1634732460000|2021-10-20 12:21:00|10035.4|10025.4|10040|10030|10041|10031|10035.4|10025.4|10
1634732470000|2021-10-20 12:21:10|10039.3|10029.3|10037.3|10027.3|10039.3|10029.3|10037|10027|4
1634732480000|2021-10-20 12:21:20|10036.8|10026.8|10037.6|10027.6|10037.6|10027.6|10036.8|10026.8|2
1634732490000|2021-10-20 12:21:30|10037.5|10027.5|10035.6|10025.6|10037.5|10027.5|10035.6|10025.6|5
1634732500000|2021-10-20 12:21:40|10035.3|10025.3|10034.8|10024.8|10035.3|10025.3|10034.8|10024.8|2
1634732510000|2021-10-20 12:21:50|10034.6|10024.6|10036.1|10026.1|10036.3|10026.3|10034.6|10024.6|4
1634732520000|2021-10-20 12:22:00|10035.9|10025.9|10038.6|10028.6|10038.6|10028.6|10035.9|10025.9|6
1634732530000|2021-10-20 12:22:10|10039.8|10029.8|10039.8|10029.8|10040.8|10030.8|10039.8|10029.8|5
1634732540000|2021-10-20 12:22:20|10040.1|10030.1|10040.1|10030.1|10040.1|10030.1|10040.1|10030.1|1
1634732550000|2021-10-20 12:22:30|10040.5|10030.5|10041.8|10031.8|10041.8|10031.8|10040.5|10030.5|7
1634732560000|2021-10-20 12:22:40|10042.6|10032.6|10042.9|10032.9|10042.9|10032.9|10042.6|10032.6|2
1634732570000|2021-10-20 12:22:50|10044.3|10034.3|10045.3|10035.3|10045.3|10035.3|10044.3|10034.3|3
1634732580000|2021-10-20 12:23:00|10045.5|10035.5|10045.3|10035.3|10046|10036|10045|10035|5
1634732590000|2021-10-20 12:23:10|10045.1|10035.1|10042.8|10032.8|10045.1|10035.1|10042.8|10032.8|5
1634732610000|2021-10-20 12:23:30|10043.5|10033.5|10043.5|10033.5|10043.5|10033.5|10043.5|10033.5|1
1634732620000|2021-10-20 12:23:40|10043.9|10033.9|10043|10033|10043.9|10033.9|10043|10033|2
1634732630000|2021-10-20 12:23:50|10044|10034|10046.3|10036.3|10046.3|10036.3|10044|10034|5
1634732650000|2021-10-20 12:24:10|10045.8|10035.8|10043.1|10033.1|10045.8|10035.8|10043.1|10033.1|5
1634732660000|2021-10-20 12:24:20|10042.8|10032.8|10040.5|10030.5|10042.8|10032.8|10040.3|10030.3|4
1634732670000|2021-10-20 12:24:30|10039.4|10029.4|10040|10030|10040|10030|10039.1|10029.1|6
1634732680000|2021-10-20 12:24:40|10040.9|10030.9|10040.9|10030.9|10040.9|10030.9|10040.9|10030.9|1
1634732690000|2021-10-20 12:24:50|10041.4|10031.4|10041.4|10031.4|10041.4|10031.4|10041.4|10031.4|1
1634732700000|2021-10-20 12:25:00|10042.6|10032.6|10043|10033|10043|10033|10042.5|10032.5|5
1634732710000|2021-10-20 12:25:10|10043.3|10033.3|10043.3|10033.3|10043.3|10033.3|10043.3|10033.3|1
1634732730000|2021-10-20 12:25:30|10043.4|10033.4|10045|10035|10045|10035|10043.4|10033.4|3
1634732740000|2021-10-20 12:25:40|10045.3|10035.3|10045.3|10035.3|10045.3|10035.3|10045.3|10035.3|1
1634732750000|2021-10-20 12:25:50|10045.1|10035.1|10044.9|10034.9|10045.1|10035.1|10044.9|10034.9|2
1634732760000|2021-10-20 12:26:00|10044.4|10034.4|10042.1|10032.1|10044.4|10034.4|10042|10032|5
1634732770000|2021-10-20 12:26:10|10042.4|10032.4|10042.4|10032.4|10042.4|10032.4|10042.4|10032.4|1
1634732790000|2021-10-20 12:26:30|10042.3|10032.3|10044.3|10034.3|10044.3|10034.3|10042.3|10032.3|2
1634732800000|2021-10-20 12:26:40|10043.4|10033.4|10043.4|10033.4|10043.4|10033.4|10043.4|10033.4|1
1634732820000|2021-10-20 12:27:00|10043.6|10033.6|10044.4|10034.4|10044.4|10034.4|10043.6|10033.6|3
1634732830000|2021-10-20 12:27:10|10044.6|10034.6|10047.8|10037.8|10047.8|10037.8|10044.6|10034.6|6
1634732840000|2021-10-20 12:27:20|10047.9|10037.9|10047.8|10037.8|10047.9|10037.9|10047.8|10037.8|2
1634732850000|2021-10-20 12:27:30|10048.5|10038.5|10047.8|10037.8|10048.9|10038.9|10047|10037|5
1634732860000|2021-10-20 12:27:40|10048.5|10038.5|10050.4|10040.4|10050.4|10040.4|10048.5|10038.5|4
1634732870000|2021-10-20 12:27:50|10051.5|10041.5|10052|10042|10052|10042|10051|10041|4
1634732890000|2021-10-20 12:28:10|10051.4|10041.4|10048.9|10038.9|10051.4|10041.4|10048.5|10038.5|7
1634732900000|2021-10-20 12:28:20|10048.8|10038.8|10050.6|10040.6|10050.6|10040.6|10048.8|10038.8|4
1634732910000|2021-10-20 12:28:30|10050.4|10040.4|10054.8|10044.8|10055|10045|10050.4|10040.4|9
1634732920000|2021-10-20 12:28:40|10054.5|10044.5|10069.5|10059.5|10069.5|10059.5|10054.5|10044.5|10
1634732930000|2021-10-20 12:28:50|10069|10059|10067.8|10057.8|10069|10059|10067.3|10057.3|12
1634732940000|2021-10-20 12:29:00|10068|10058|10067.9|10057.9|10068.3|10058.3|10067.6|10057.6|6
1634732950000|2021-10-20 12:29:10|10068.4|10058.4|10066.9|10056.9|10070.4|10060.4|10066.9|10056.9|9
1634732960000|2021-10-20 12:29:20|10067.3|10057.3|10065.8|10055.8|10067.8|10057.8|10065.8|10055.8|14
1634732970000|2021-10-20 12:29:30|10065.9|10055.9|10067.4|10057.4|10067.4|10057.4|10065.9|10055.9|4
1634732980000|2021-10-20 12:29:40|10067|10057|10067.4|10057.4|10067.4|10057.4|10066.3|10056.3|11
1634732990000|2021-10-20 12:29:50|10067.9|10057.9|10068.9|10058.9|10068.9|10058.9|10067.9|10057.9|5
1634733000000|2021-10-20 12:30:00|10067.9|10057.9|10069.6|10059.6|10069.8|10059.8|10067.6|10057.6|15
1634733010000|2021-10-20 12:30:10|10070.9|10060.9|10069.3|10059.3|10070.9|10060.9|10069|10059|11
1634733020000|2021-10-20 12:30:20|10068.9|10058.9|10068.3|10058.3|10069.6|10059.6|10067.9|10057.9|11
1634733030000|2021-10-20 12:30:30|10068.4|10058.4|10071.3|10061.3|10071.9|10061.9|10068.4|10058.4|19
1634733040000|2021-10-20 12:30:40|10071|10061|10069.9|10059.9|10071|10061|10069.6|10059.6|9
1634733050000|2021-10-20 12:30:50|10069.5|10059.5|10065.5|10055.5|10069.5|10059.5|10063.8|10053.8|14
1634733060000|2021-10-20 12:31:00|10065.3|10055.3|10065.5|10055.5|10065.5|10055.5|10064.8|10054.8|7
1634733070000|2021-10-20 12:31:10|10066.3|10056.3|10063.6|10053.6|10067.9|10057.9|10063.6|10053.6|7
1634733080000|2021-10-20 12:31:20|10067.5|10056.3|10066.6|10056.6|10067.5|10056.6|10066.4|10056.3|4
1634733090000|2021-10-20 12:31:30|10066.8|10056.8|10067.5|10057.5|10067.5|10057.5|10066.4|10056.4|5
1634733100000|2021-10-20 12:31:40|10068.1|10058.1|10066.1|10056.1|10068.1|10058.1|10065.9|10055.9|6
1634733110000|2021-10-20 12:31:50|10067.4|10057.4|10065.8|10055.8|10067.5|10057.5|10065.1|10055.1|6
1634733120000|2021-10-20 12:32:00|10065.4|10055.4|10065.8|10055.8|10066.3|10056.3|10065.3|10055.3|8
1634733130000|2021-10-20 12:32:10|10064.4|10054.4|10065.5|10055.5|10065.5|10055.5|10064.4|10054.4|4
1634733140000|2021-10-20 12:32:20|10065.4|10055.4|10064.5|10054.5|10065.4|10055.4|10063.6|10053.6|12
1634733150000|2021-10-20 12:32:30|10064.6|10054.6|10064.6|10054.6|10064.6|10054.6|10064.6|10054.6|1
1634733160000|2021-10-20 12:32:40|10064.5|10054.5|10064.5|10054.5|10065|10055|10063.8|10053.8|6
1634733170000|2021-10-20 12:32:50|10064.9|10054.9|10064.5|10054.5|10065|10055|10064.5|10054.5|4
1634733180000|2021-10-20 12:33:00|10064.3|10054.3|10062.3|10052.3|10064.4|10054.4|10061.8|10051.8|11
1634733190000|2021-10-20 12:33:10|10062.4|10052.4|10061.8|10051.8|10062.4|10052.4|10060.8|10050.8|8
1634733200000|2021-10-20 12:33:20|10061.4|10051.4|10058.9|10048.9|10062.3|10052.3|10058.9|10048.9|7
1634733210000|2021-10-20 12:33:30|10058.8|10048.8|10051.5|10041.5|10058.8|10048.8|10051.5|10041.5|9
1634733220000|2021-10-20 12:33:40|10051.3|10041.3|10047.3|10037.3|10051.3|10041.3|10046.6|10036.6|17
1634733230000|2021-10-20 12:33:50|10050.5|10040.5|10045.9|10035.9|10052|10042|10045.6|10035.6|11
1634733240000|2021-10-20 12:34:00|10047|10037|10048|10038|10048.3|10038.3|10047|10037|6
1634733250000|2021-10-20 12:34:10|10046.9|10036.9|10046.5|10036.5|10046.9|10036.9|10045.8|10035.8|6
1634733260000|2021-10-20 12:34:20|10046.8|10036.8|10048.1|10038.1|10048.1|10038.1|10046.8|10036.8|3
1634733290000|2021-10-20 12:34:50|10046.9|10036.9|10046|10036|10046.9|10036.9|10044|10034|5
1634733300000|2021-10-20 12:35:00|10045.8|10035.8|10045.4|10035.4|10045.8|10035.8|10043.5|10033.5|11
1634733320000|2021-10-20 12:35:20|10045|10035|10043.6|10033.6|10045|10035|10043.4|10033.4|3
1634733330000|2021-10-20 12:35:30|10044.1|10034.1|10044.1|10034.1|10046.9|10036.9|10043.9|10033.9|15
1634733340000|2021-10-20 12:35:40|10045.4|10035.4|10045.4|10035.4|10045.4|10035.4|10045.4|10035.4|1
1634733360000|2021-10-20 12:36:00|10045|10035|10043.8|10033.8|10045|10035|10043.3|10033.3|4
1634733370000|2021-10-20 12:36:10|10045.4|10035.4|10044.5|10034.5|10045.4|10035.4|10044.5|10034.5|5
1634733380000|2021-10-20 12:36:20|10044|10034|10042.1|10032.1|10044|10034|10042.1|10032.1|9
1634733390000|2021-10-20 12:36:30|10042.4|10032.4|10042.5|10032.5|10042.5|10032.5|10042.4|10032.4|2
1634733400000|2021-10-20 12:36:40|10042.3|10032.3|10040.5|10030.5|10042.5|10032.5|10040.5|10030.5|7
1634733410000|2021-10-20 12:36:50|10040.4|10030.4|10042.5|10032.5|10042.5|10032.5|10040.4|10030.4|5
1634733420000|2021-10-20 12:37:00|10042.3|10032.3|10042.6|10032.6|10043.4|10033.4|10042.3|10032.3|6
1634733430000|2021-10-20 12:37:10|10042.9|10032.9|10040.6|10030.6|10042.9|10032.9|10040|10030|5
1634733440000|2021-10-20 12:37:20|10040|10030|10037.5|10027.5|10040|10030|10037.5|10027.5|2
1634733450000|2021-10-20 12:37:30|10036.8|10026.8|10033.9|10023.9|10036.8|10026.8|10033.3|10023.3|5
1634733460000|2021-10-20 12:37:40|10033.4|10023.4|10033.6|10023.6|10034.5|10024.5|10033.4|10023.4|6
1634733470000|2021-10-20 12:37:50|10033.9|10023.9|10034|10024|10034|10024|10033.9|10023.9|2
1634733480000|2021-10-20 12:38:00|10034.6|10024.6|10033.3|10023.3|10034.8|10024.8|10033.3|10023.3|9
1634733490000|2021-10-20 12:38:10|10034.3|10024.3|10036.6|10026.6|10036.6|10026.6|10034.3|10024.3|6
1634733510000|2021-10-20 12:38:30|10037.6|10027.6|10039.4|10029.4|10039.4|10029.4|10037.6|10027.6|5
1634733520000|2021-10-20 12:38:40|10039.6|10029.6|10040|10030|10040|10030|10039.1|10029.1|7
1634733530000|2021-10-20 12:38:50|10039.6|10029.6|10039|10029|10040.1|10030.1|10038|10028|9
1634733540000|2021-10-20 12:39:00|10039.9|10029.9|10039.9|10029.9|10040.1|10030.1|10039.4|10029.4|6
1634733560000|2021-10-20 12:39:20|10040.9|10030.9|10038.9|10028.9|10040.9|10030.9|10038.9|10028.9|3
1634733570000|2021-10-20 12:39:30|10039.8|10029.8|10040.1|10030.1|10040.4|10030.4|10039.8|10029.8|5
1634733580000|2021-10-20 12:39:40|10039.9|10029.9|10040.8|10030.8|10042.5|10032.5|10039.9|10029.9|6
1634733590000|2021-10-20 12:39:50|10041.3|10031.3|10041.3|10031.3|10041.3|10031.3|10040.6|10030.6|6
1634733600000|2021-10-20 12:40:00|10041.6|10031.6|10042.8|10032.8|10042.8|10032.8|10041.6|10031.6|4
1634733610000|2021-10-20 12:40:10|10043.3|10033.3|10042.9|10032.9|10043.3|10033.3|10042.9|10032.9|2
1634733620000|2021-10-20 12:40:20|10042.3|10032.3|10044.9|10034.9|10044.9|10034.9|10041.6|10031.6|7
1634733630000|2021-10-20 12:40:30|10044.4|10034.4|10043.4|10033.4|10044.4|10034.4|10042.8|10032.8|4
1634733640000|2021-10-20 12:40:40|10043.5|10033.5|10043.4|10033.4|10043.8|10033.8|10043.4|10033.4|3
1634733650000|2021-10-20 12:40:50|10042.6|10032.6|10043.9|10033.9|10043.9|10033.9|10042.6|10032.6|4
1634733660000|2021-10-20 12:41:00|10044|10034|10044.4|10034.4|10044.4|10034.4|10044|10034|2
1634733670000|2021-10-20 12:41:10|10044.1|10034.1|10044.3|10034.3|10044.3|10034.3|10044.1|10034.1|2
1634733690000|2021-10-20 12:41:30|10043.9|10033.9|10041.1|10031.1|10043.9|10033.9|10040.4|10030.4|4
1634733710000|2021-10-20 12:41:50|10042|10032|10043.3|10033.3|10043.9|10033.9|10042|10032|5
1634733720000|2021-10-20 12:42:00|10043.6|10033.6|10039.4|10029.4|10043.6|10033.6|10039.4|10029.4|9
1634733730000|2021-10-20 12:42:10|10041|10031|10041.3|10031.3|10041.3|10031.3|10041|10031|2
1634733740000|2021-10-20 12:42:20|10040|10030|10039.3|10029.3|10040|10030|10039.3|10029.3|4
1634733750000|2021-10-20 12:42:30|10039.1|10029.1|10037.5|10027.5|10039.1|10029.1|10037.1|10027.1|4
1634733760000|2021-10-20 12:42:40|10037.1|10027.1|10037.3|10027.3|10037.5|10027.5|10037.1|10027.1|3
1634733770000|2021-10-20 12:42:50|10037|10027|10035.9|10025.9|10037|10027|10035.3|10025.3|6
1634733780000|2021-10-20 12:43:00|10035.6|10025.6|10036.3|10026.3|10036.3|10026.3|10035.1|10025.1|4
1634733790000|2021-10-20 12:43:10|10037.1|10027.1|10040.9|10030.9|10040.9|10030.9|10037.1|10027.1|6
1634733800000|2021-10-20 12:43:20|10041.9|10031.9|10042.9|10032.9|10043.1|10033.1|10041.9|10031.9|6
1634733810000|2021-10-20 12:43:30|10042.4|10032.4|10049.1|10039.1|10049.1|10039.1|10041.9|10031.9|5
1634733820000|2021-10-20 12:43:40|10049.3|10039.3|10052.4|10042.4|10052.5|10042.5|10049.1|10039.1|8
1634733830000|2021-10-20 12:43:50|10052.6|10042.6|10058.9|10048.9|10060.8|10049.9|10052.6|10042.6|15
1634733840000|2021-10-20 12:44:00|10058.4|10048.4|10057.4|10047.4|10059.9|10049.9|10053.8|10043.8|15
1634733850000|2021-10-20 12:44:10|10057.6|10047.6|10059.4|10049.4|10059.4|10049.4|10057.6|10047.6|7
1634733860000|2021-10-20 12:44:20|10059.1|10049.1|10060.6|10050.6|10060.6|10050.6|10059.1|10049.1|4
1634733870000|2021-10-20 12:44:30|10060.4|10050.4|10059|10049|10060.4|10050.4|10058.9|10048.9|5
1634733880000|2021-10-20 12:44:40|10059.5|10049.5|10058.8|10048.8|10059.5|10049.5|10058.8|10048.8|4
1634733890000|2021-10-20 12:44:50|10058.5|10048.5|10058|10048|10058.6|10048.6|10057.5|10047.5|8
1634733900000|2021-10-20 12:45:00|10057.9|10047.9|10053.3|10043.3|10057.9|10047.9|10052.8|10042.8|12
1634733910000|2021-10-20 12:45:10|10053.8|10043.8|10053.8|10043.8|10053.8|10043.8|10053.8|10043.8|1
1634733920000|2021-10-20 12:45:20|10052.8|10042.8|10052.3|10042.3|10052.8|10042.8|10052.3|10042.3|2
1634733930000|2021-10-20 12:45:30|10050.6|10040.6|10050.8|10040.8|10051.1|10041.1|10050.3|10040.3|5
1634733950000|2021-10-20 12:45:50|10051.3|10041.3|10050.6|10040.6|10051.5|10041.5|10050.6|10040.6|4
1634733960000|2021-10-20 12:46:00|10050.9|10040.9|10051.1|10041.1|10051.3|10041.3|10050.6|10040.6|4
1634733970000|2021-10-20 12:46:10|10051.5|10041.5|10057.1|10047.1|10057.1|10047.1|10051.5|10041.5|5
1634733980000|2021-10-20 12:46:20|10056.6|10046.6|10051.8|10041.8|10056.6|10046.6|10051.8|10041.8|6
1634733990000|2021-10-20 12:46:30|10052|10042|10045|10035|10053.6|10043.6|10045|10035|6
1634734000000|2021-10-20 12:46:40|10043.8|10033.8|10043.5|10033.5|10043.8|10033.8|10042.6|10032.6|4
1634734010000|2021-10-20 12:46:50|10043|10033|10043.8|10033.8|10043.8|10033.8|10043|10033|7
1634734020000|2021-10-20 12:47:00|10044.6|10034.6|10044.3|10034.3|10044.6|10034.6|10044.3|10034.3|2
1634734030000|2021-10-20 12:47:10|10043.4|10033.4|10041.9|10031.9|10043.4|10033.4|10041.9|10031.9|5
1634734040000|2021-10-20 12:47:20|10041.1|10031.1|10040|10030|10041.1|10031.1|10040|10030|2
1634734050000|2021-10-20 12:47:30|10040.3|10030.3|10040.3|10030.3|10040.3|10030.3|10040.3|10030.3|1
1634734060000|2021-10-20 12:47:40|10038.9|10028.9|10040.5|10030.5|10040.5|10030.5|10038.9|10028.9|4
1634734070000|2021-10-20 12:47:50|10041.8|10031.8|10042.6|10032.6|10042.6|10032.6|10041.8|10031.8|5
1634734080000|2021-10-20 12:48:00|10043|10033|10044|10034|10045.3|10035.3|10042.8|10032.8|7
1634734090000|2021-10-20 12:48:10|10044.5|10034.5|10042.9|10032.9|10044.5|10034.5|10042.8|10032.8|5
1634734100000|2021-10-20 12:48:20|10043|10033|10042.5|10032.5|10043|10033|10042.5|10032.5|2
1634734110000|2021-10-20 12:48:30|10043|10033|10043.5|10033.5|10043.5|10033.5|10043|10033|3
1634734120000|2021-10-20 12:48:40|10043.4|10033.4|10043.5|10033.5|10044.3|10034.3|10043.4|10033.4|4
1634734130000|2021-10-20 12:48:50|10043.8|10033.8|10043.3|10033.3|10043.8|10033.8|10041.6|10031.6|6
1634734140000|2021-10-20 12:49:00|10043.4|10033.4|10043.8|10033.8|10043.8|10033.8|10043.4|10033.4|3
1634734150000|2021-10-20 12:49:10|10043.3|10033.3|10043.3|10033.3|10043.3|10033.3|10043.3|10033.3|1
1634734160000|2021-10-20 12:49:20|10043.5|10033.5|10043.5|10033.5|10043.5|10033.5|10043.5|10033.5|1
1634734170000|2021-10-20 12:49:30|10043.8|10033.8|10043.5|10033.5|10043.8|10033.8|10043.5|10033.5|2
1634734180000|2021-10-20 12:49:40|10043.3|10033.3|10043.5|10033.5|10043.5|10033.5|10043.3|10033.3|2
1634734200000|2021-10-20 12:50:00|10042.9|10032.9|10039.4|10029.4|10043|10033|10039.4|10029.4|11
1634734210000|2021-10-20 12:50:10|10039.1|10029.1|10038.9|10028.9|10039.1|10029.1|10038.6|10028.6|3
1634734220000|2021-10-20 12:50:20|10038.4|10028.4|10038.1|10028.1|10038.4|10028.4|10038.1|10028.1|2
1634734230000|2021-10-20 12:50:30|10038.5|10028.5|10038.5|10028.5|10038.5|10028.5|10038.5|10028.5|1
1634734240000|2021-10-20 12:50:40|10038.8|10028.8|10037.6|10027.6|10038.8|10028.8|10037.6|10027.6|5
1634734250000|2021-10-20 12:50:50|10038.5|10028.5|10038.5|10028.5|10038.5|10028.5|10038.5|10028.5|1
1634734260000|2021-10-20 12:51:00|10037.8|10027.8|10034.5|10024.5|10037.8|10027.8|10034|10024|4
1634734270000|2021-10-20 12:51:10|10034.3|10024.3|10032.8|10022.8|10034.4|10024.4|10032.8|10022.8|8
1634734280000|2021-10-20 12:51:20|10032.3|10022.3|10033.4|10023.4|10033.4|10023.4|10032.3|10022.3|4
1634734290000|2021-10-20 12:51:30|10033.9|10023.9|10037.8|10027.8|10037.8|10027.8|10033.9|10023.9|3
1634734300000|2021-10-20 12:51:40|10037.4|10027.4|10036|10026|10037.6|10027.6|10035.9|10025.9|6
1634734310000|2021-10-20 12:51:50|10036.5|10026.5|10035.1|10025.1|10036.5|10026.5|10035.1|10025.1|6
1634734320000|2021-10-20 12:52:00|10035.5|10025.5|10035.6|10025.6|10035.6|10025.6|10035.5|10025.5|2
1634734330000|2021-10-20 12:52:10|10035|10025|10034.4|10024.4|10035|10025|10034.4|10024.4|4
1634734340000|2021-10-20 12:52:20|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|1
1634734360000|2021-10-20 12:52:40|10034.8|10024.8|10034.8|10024.8|10034.8|10024.8|10034.8|10024.8|1
1634734370000|2021-10-20 12:52:50|10034.6|10024.6|10032.5|10022.5|10034.6|10024.6|10031.9|10021.9|4
1634734380000|2021-10-20 12:53:00|10032|10022|10032.4|10022.4|10032.4|10022.4|10031.3|10021.3|5
1634734390000|2021-10-20 12:53:10|10032.3|10022.3|10031.5|10021.5|10032.3|10022.3|10031.5|10021.5|2
1634734430000|2021-10-20 12:53:50|10031|10021|10029|10019|10031|10021|10029|10019|3
1634734440000|2021-10-20 12:54:00|10028.9|10018.9|10028.6|10018.6|10030.3|10020.3|10027.8|10017.8|15
1634734450000|2021-10-20 12:54:10|10028.5|10018.5|10028.5|10018.5|10028.5|10018.5|10028.5|10018.5|1
1634734460000|2021-10-20 12:54:20|10028.4|10018.4|10028.4|10018.4|10028.4|10018.4|10028.4|10018.4|1
1634734470000|2021-10-20 12:54:30|10028.9|10018.9|10032.3|10022.3|10032.3|10022.3|10028.9|10018.9|5
1634734480000|2021-10-20 12:54:40|10032.9|10022.9|10033.8|10023.8|10034.3|10024.3|10032.9|10022.9|4
1634734490000|2021-10-20 12:54:50|10033.9|10023.9|10031.4|10021.4|10034.4|10024.4|10031.1|10021.1|5
1634734500000|2021-10-20 12:55:00|10030.6|10020.6|10031.4|10021.4|10031.4|10021.4|10030.6|10020.6|3
1634734520000|2021-10-20 12:55:20|10031.9|10021.9|10035.4|10025.4|10035.4|10025.4|10031.9|10021.9|7
1634734530000|2021-10-20 12:55:30|10035.1|10025.1|10035.6|10025.6|10035.9|10025.9|10034.8|10024.8|8
1634734540000|2021-10-20 12:55:40|10037|10027|10037.3|10027.3|10037.5|10027.5|10037|10027|5
1634734550000|2021-10-20 12:55:50|10037.5|10027.5|10037.5|10027.5|10037.5|10027.5|10037.5|10027.5|1
1634734560000|2021-10-20 12:56:00|10036.6|10026.6|10036.6|10026.6|10037|10027|10036.6|10026.6|3
1634734570000|2021-10-20 12:56:10|10037|10027|10033.6|10023.6|10037.5|10027.5|10032.9|10022.9|13
1634734580000|2021-10-20 12:56:20|10033.5|10023.5|10033.3|10023.3|10033.5|10023.5|10033|10023|3
1634734590000|2021-10-20 12:56:30|10033.1|10023.1|10033|10023|10033.1|10023.1|10032.5|10022.5|5
1634734600000|2021-10-20 12:56:40|10032.8|10022.8|10026.1|10016.1|10032.8|10022.8|10023.5|10013.5|7
1634734610000|2021-10-20 12:56:50|10026.4|10016.4|10032.1|10022.1|10032.1|10022.1|10026.4|10016.4|10
1634734620000|2021-10-20 12:57:00|10032.4|10022.4|10033.9|10023.9|10033.9|10023.9|10032.4|10022.4|3
1634734630000|2021-10-20 12:57:10|10033.1|10023.1|10030|10020|10033.1|10023.1|10030|10020|4
1634734640000|2021-10-20 12:57:20|10030.5|10020.5|10031.6|10021.6|10031.8|10021.8|10030.5|10020.5|6
1634734650000|2021-10-20 12:57:30|10031.4|10021.4|10030.8|10020.8|10031.4|10021.4|10030.8|10020.8|3
1634734660000|2021-10-20 12:57:40|10031.8|10021.8|10033.4|10023.4|10033.9|10023.9|10031.8|10021.8|9
1634734670000|2021-10-20 12:57:50|10034|10024|10034.6|10024.6|10034.6|10024.6|10034|10024|3
1634734680000|2021-10-20 12:58:00|10034.4|10024.4|10034|10024|10036.5|10026.5|10034|10024|7
1634734690000|2021-10-20 12:58:10|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|10034.5|10024.5|1
1634734700000|2021-10-20 12:58:20|10034.4|10024.4|10032.9|10022.9|10034.5|10024.5|10032.9|10022.9|3
1634734710000|2021-10-20 12:58:30|10033.4|10023.4|10033.6|10023.6|10033.6|10023.6|10033.4|10023.4|2
1634734720000|2021-10-20 12:58:40|10034|10024|10032.9|10022.9|10034.3|10024.3|10032.9|10022.9|5
1634734730000|2021-10-20 12:58:50|10031.9|10021.9|10028.4|10018.4|10031.9|10021.9|10028.4|10018.4|4
1634734740000|2021-10-20 12:59:00|10028.1|10018.1|10025.3|10015.3|10028.1|10018.1|10021.5|10011.5|10
1634734750000|2021-10-20 12:59:10|10025.5|10015.5|10022.6|10012.6|10025.5|10015.5|10020.5|10010.5|8
1634734760000|2021-10-20 12:59:20|10022.5|10012.5|10018.5|10008.5|10022.5|10012.5|10018.5|10008.5|21
1634734770000|2021-10-20 12:59:30|10017.9|10007.9|10018.8|10008.8|10019.1|10009.1|10017.9|10007.9|6
1634734780000|2021-10-20 12:59:40|10019.3|10009.3|10018.8|10008.8|10019.3|10009.3|10018.1|10008.1|6
1634734790000|2021-10-20 12:59:50|10018.1|10008.1|10019.8|10009.8|10019.8|10009.8|10017.8|10007.8|4
1634734800000|2021-10-20 13:00:00|10022.6|10012.6|10025.4|10015.4|10033.3|10023.3|10022.6|10012.6|27
1634734810000|2021-10-20 13:00:10|10025.3|10015.3|10019.4|10009.4|10025.5|10015.5|10019.4|10009.4|23
1634734820000|2021-10-20 13:00:20|10018.9|10008.9|10014.5|10004.5|10018.9|10008.9|10011.4|10001.4|22
1634734830000|2021-10-20 13:00:30|10013.8|10003.8|10032.4|10022.4|10032.6|10022.6|10013.8|10003.8|27
1634734840000|2021-10-20 13:00:40|10034.3|10024.3|10029.8|10019.8|10034.9|10024.9|10026.8|10016.8|31
1634734850000|2021-10-20 13:00:50|10031.3|10021.3|10027.6|10017.6|10033.4|10023.4|10027.6|10017.6|25
1634734860000|2021-10-20 13:01:00|10028.3|10018.3|10025.3|10015.3|10029.1|10019.1|10018.5|10008.5|26
1634734870000|2021-10-20 13:01:10|10025.5|10015.5|10029.8|10019.8|10029.8|10019.8|10023.4|10013.4|20
1634734880000|2021-10-20 13:01:20|10030.1|10020.1|10027.4|10017.4|10030.8|10020.8|10026.8|10016.8|14
1634734890000|2021-10-20 13:01:30|10027.9|10017.9|10028.3|10018.3|10028.5|10018.5|10023.8|10013.8|24
1634734900000|2021-10-20 13:01:40|10028.8|10018.8|10035.3|10025.3|10035.3|10025.3|10028.8|10018.8|23
1634734910000|2021-10-20 13:01:50|10035.1|10025.1|10036.4|10026.4|10037.1|10027.1|10033.6|10023.6|22
1634734920000|2021-10-20 13:02:00|10035.6|10025.6|10042.6|10032.6|10042.6|10032.6|10035.6|10025.6|24
1634734930000|2021-10-20 13:02:10|10043|10033|10044.1|10034.1|10044.9|10034.9|10041.4|10031.4|25
1634734940000|2021-10-20 13:02:20|10044.9|10034.9|10039.4|10029.4|10046.6|10036.6|10039.4|10029.4|34
1634734950000|2021-10-20 13:02:30|10039|10029|10041.1|10031.1|10041.6|10031.6|10039|10029|27
1634734960000|2021-10-20 13:02:40|10042|10032|10040.5|10030.5|10045.5|10035.5|10040.3|10030.3|22
1634734970000|2021-10-20 13:02:50|10040.8|10030.8|10042.9|10032.9|10042.9|10032.9|10040.4|10030.4|17
1634734980000|2021-10-20 13:03:00|10043|10033|10045.5|10035.5|10045.5|10035.5|10042.1|10032.1|19
1634734990000|2021-10-20 13:03:10|10046|10036|10055|10045|10055.9|10045.9|10045|10035|30
1634735000000|2021-10-20 13:03:20|10055.8|10045.8|10062.3|10052.3|10062.8|10052.8|10054.6|10044.6|20
1634735010000|2021-10-20 13:03:30|10062.5|10052.5|10059.4|10049.4|10062.5|10052.5|10056|10046|28
1634735020000|2021-10-20 13:03:40|10059.1|10049.1|10056.6|10046.6|10062.1|10052.1|10056.3|10046.3|24
1634735030000|2021-10-20 13:03:50|10056.3|10046.3|10053.4|10043.4|10056.6|10046.6|10051.6|10041.6|20
1634735040000|2021-10-20 13:04:00|10054.1|10044.1|10048.1|10038.1|10054.1|10044.1|10047.6|10037.6|16
1634735050000|2021-10-20 13:04:10|10048.9|10038.9|10048.9|10038.9|10048.9|10038.9|10047.3|10037.3|9
1634735060000|2021-10-20 13:04:20|10048.4|10038.4|10053.5|10043.5|10054.9|10044.9|10048.4|10038.4|11
1634735070000|2021-10-20 13:04:30|10053.1|10043.1|10049.8|10039.8|10053.1|10043.1|10047.3|10037.3|14
1634735080000|2021-10-20 13:04:40|10049.9|10039.9|10048.1|10038.1|10049.9|10039.9|10046.8|10036.8|9
1634735090000|2021-10-20 13:04:50|10047.9|10037.9|10045.8|10035.8|10047.9|10037.9|10043.5|10033.5|16
1634735100000|2021-10-20 13:05:00|10046.3|10036.3|10049.4|10039.4|10049.4|10039.4|10046.3|10036.3|8
1634735110000|2021-10-20 13:05:10|10049.9|10039.9|10043|10033|10049.9|10039.9|10043|10033|15
1634735120000|2021-10-20 13:05:20|10043.1|10033.1|10045.1|10035.1|10045.1|10035.1|10042.5|10032.5|13
1634735130000|2021-10-20 13:05:30|10045.4|10035.4|10049.4|10039.4|10049.4|10039.4|10042.3|10032.3|16
1634735140000|2021-10-20 13:05:40|10048.6|10038.6|10046.5|10036.5|10048.8|10038.8|10045.3|10035.3|10
1634735150000|2021-10-20 13:05:50|10046.3|10036.3|10039.5|10029.5|10046.3|10036.3|10039.3|10029.3|18
1634735160000|2021-10-20 13:06:00|10038.8|10028.8|10028|10018|10038.8|10028.8|10028|10018|27
1634735170000|2021-10-20 13:06:10|10028.1|10018.1|10028.9|10018.9|10033.8|10023.8|10027|10017|23
1634735180000|2021-10-20 13:06:20|10029.6|10019.6|10029.5|10019.5|10030.9|10020.9|10028.4|10018.4|16
1634735190000|2021-10-20 13:06:30|10029.1|10019.1|10030.8|10020.8|10032.8|10022.8|10028.1|10018.1|15
1634735200000|2021-10-20 13:06:40|10031|10021|10030.4|10020.4|10032.1|10022.1|10029.6|10019.6|17
1634735210000|2021-10-20 13:06:50|10030.6|10020.6|10033.9|10023.9|10035|10025|10029.5|10019.5|21
1634735220000|2021-10-20 13:07:00|10034.1|10024.1|10030.4|10020.4|10034.1|10024.1|10028.1|10018.1|25
1634735230000|2021-10-20 13:07:10|10031.8|10021.8|10038.5|10028.5|10038.6|10028.6|10031.8|10021.8|28
1634735240000|2021-10-20 13:07:20|10038.1|10028.1|10042.6|10032.6|10044.9|10034.9|10036.1|10026.1|22
1634735250000|2021-10-20 13:07:30|10042.1|10032.1|10041.8|10031.8|10043.5|10033.5|10040.6|10030.6|14
1634735260000|2021-10-20 13:07:40|10042.1|10032.1|10046.1|10036.1|10047.3|10037.3|10040.9|10030.9|21
1634735270000|2021-10-20 13:07:50|10046.4|10036.4|10044.9|10034.9|10047.4|10037.4|10044.8|10034.8|21
1634735280000|2021-10-20 13:08:00|10045.8|10035.8|10046.9|10036.9|10047.1|10037.1|10041.3|10031.3|25
1634735290000|2021-10-20 13:08:10|10046.4|10036.4|10047.4|10037.4|10047.8|10037.8|10046.1|10036.1|13
1634735300000|2021-10-20 13:08:20|10047.6|10037.6|10044.5|10034.5|10048.8|10038.8|10044.3|10034.3|22
1634735310000|2021-10-20 13:08:30|10044.9|10034.9|10047.3|10037.3|10047.3|10037.3|10043.5|10033.5|16
1634735320000|2021-10-20 13:08:40|10047.5|10037.5|10048.4|10038.4|10048.5|10038.5|10047.4|10037.4|13
1634735330000|2021-10-20 13:08:50|10047.4|10037.4|10047.4|10037.4|10048.6|10038.6|10047.4|10037.4|7
1634735350000|2021-10-20 13:09:10|10047.8|10037.8|10057.4|10047.4|10057.4|10047.4|10047.8|10037.8|21
1634735360000|2021-10-20 13:09:20|10056.8|10046.8|10056|10046|10057|10047|10054.4|10044.4|22
1634735370000|2021-10-20 13:09:30|10056.8|10046.8|10057.4|10047.4|10058.8|10048.8|10055.9|10045.9|21
1634735380000|2021-10-20 13:09:40|10058.8|10048.8|10058.5|10048.5|10059.4|10049.4|10056.9|10046.9|17
1634735390000|2021-10-20 13:09:50|10058|10048|10061.6|10051.6|10063.3|10053.3|10058|10048|25
1634735400000|2021-10-20 13:10:00|10061.3|10051.3|10061.1|10051.1|10061.3|10051.3|10058.1|10048.1|27
1634735410000|2021-10-20 13:10:10|10061.4|10051.4|10064.1|10054.1|10067.9|10057.9|10060.3|10050.3|22
1634735420000|2021-10-20 13:10:20|10064.9|10054.9|10063.9|10053.9|10066.5|10056.5|10063.3|10053.3|18
1634735430000|2021-10-20 13:10:30|10063.8|10053.8|10073.8|10063.8|10074.3|10064.3|10061.9|10051.9|25
1634735440000|2021-10-20 13:10:40|10074.6|10064.6|10076.9|10066.9|10077.1|10067.1|10073.9|10063.9|10
1634735450000|2021-10-20 13:10:50|10077.1|10067.1|10077.4|10067.4|10078.9|10068.9|10077.1|10067.1|12
1634735460000|2021-10-20 13:11:00|10077.9|10067.9|10077.6|10067.6|10077.9|10067.9|10077.1|10067.1|4
1634735470000|2021-10-20 13:11:10|10078.1|10068.1|10077.9|10067.9|10080.1|10070.1|10077.9|10067.9|13
1634735480000|2021-10-20 13:11:20|10078.4|10068.4|10076.5|10066.5|10078.9|10068.9|10076.1|10066.1|10
1634735490000|2021-10-20 13:11:30|10077.1|10067.1|10076.5|10066.5|10077.1|10067.1|10076.5|10066.5|2
1634735500000|2021-10-20 13:11:40|10076.4|10066.4|10072.8|10062.8|10078.1|10068.1|10072.8|10062.8|8
1634735510000|2021-10-20 13:11:50|10072.1|10062.1|10073.3|10063.3|10074.4|10064.4|10072.1|10062.1|13
1634735520000|2021-10-20 13:12:00|10073|10063|10071.5|10061.5|10073|10063|10070.1|10060.1|13
1634735530000|2021-10-20 13:12:10|10071.3|10061.3|10069.5|10059.5|10071.3|10061.3|10068.8|10058.8|12
1634735540000|2021-10-20 13:12:20|10070.3|10060.3|10073|10063|10074.3|10064.3|10070.3|10060.3|19
1634735550000|2021-10-20 13:12:30|10073.4|10063.4|10076.5|10066.5|10076.5|10066.5|10071.1|10061.1|20
1634735560000|2021-10-20 13:12:40|10078.4|10068.4|10077.5|10067.5|10078.4|10068.4|10074.1|10064.1|20
1634735570000|2021-10-20 13:12:50|10077.1|10067.1|10079|10069|10079.3|10069.3|10074.6|10064.6|19
1634735580000|2021-10-20 13:13:00|10078.5|10068.5|10079.1|10069.1|10080.1|10070.1|10078.5|10068.5|14
1634735590000|2021-10-20 13:13:10|10078.8|10068.8|10075.5|10065.5|10078.8|10068.8|10072.6|10062.6|17
1634735600000|2021-10-20 13:13:20|10075.1|10065.1|10070.9|10060.9|10075.1|10065.1|10069.5|10059.5|13
1634735610000|2021-10-20 13:13:30|10070.6|10060.6|10072.5|10062.5|10075.5|10065.5|10070.6|10060.6|20
1634735620000|2021-10-20 13:13:40|10072.9|10062.9|10071.9|10061.9|10073.4|10063.4|10070.9|10060.9|15
1634735630000|2021-10-20 13:13:50|10072.1|10062.1|10073.3|10063.3|10074.1|10064.1|10072.1|10062.1|16
1634735640000|2021-10-20 13:14:00|10074.3|10064.3|10075.1|10065.1|10077.4|10067.4|10073.1|10063.1|19
1634735650000|2021-10-20 13:14:10|10075.3|10065.3|10077.8|10067.8|10077.8|10067.8|10070|10060|16
1634735660000|2021-10-20 13:14:20|10078.3|10068.3|10080.4|10070.4|10080.4|10070.4|10078|10068|5
1634735670000|2021-10-20 13:14:30|10079.9|10069.9|10080.9|10070.9|10080.9|10070.9|10079.9|10069.9|4
1634735680000|2021-10-20 13:14:40|10081.3|10071.3|10079.4|10069.4|10081.3|10071.3|10079.4|10069.4|7
1634735690000|2021-10-20 13:14:50|10079|10069|10076.6|10066.6|10079|10069|10076|10066|10
1634735700000|2021-10-20 13:15:00|10077|10067|10072.4|10062.4|10077.1|10067.1|10072.1|10062.1|15
1634735710000|2021-10-20 13:15:10|10071.9|10061.9|10070.3|10060.3|10072.5|10062.5|10069.9|10059.9|8
1634735720000|2021-10-20 13:15:20|10069.9|10059.9|10068.3|10058.3|10071|10061|10068|10058|12
1634735730000|2021-10-20 13:15:30|10067.8|10057.8|10067.8|10057.8|10070.3|10060.3|10065.8|10055.8|9
1634735740000|2021-10-20 13:15:40|10067.5|10057.5|10071.5|10061.5|10071.6|10061.6|10066.9|10056.9|11
1634735750000|2021-10-20 13:15:50|10071.8|10061.8|10074.3|10064.3|10075.3|10065.3|10071.5|10061.5|17
1634735760000|2021-10-20 13:16:00|10073.4|10063.4|10074.8|10064.8|10075.5|10065.5|10073.4|10063.4|16
1634735770000|2021-10-20 13:16:10|10070.3|10060.3|10070.5|10060.5|10073.1|10063.1|10069.9|10059.9|9
1634735780000|2021-10-20 13:16:20|10071.3|10061.3|10068.3|10058.3|10072.1|10062.1|10067.9|10057.9|14
1634735790000|2021-10-20 13:16:30|10068.1|10058.1|10061|10051|10069.3|10059.3|10061|10051|12
1634735800000|2021-10-20 13:16:40|10062.1|10052.1|10057|10047|10062.6|10052.6|10057|10047|14
1634735810000|2021-10-20 13:16:50|10056.9|10046.9|10060.4|10050.4|10060.4|10050.4|10055.8|10045.8|16
1634735820000|2021-10-20 13:17:00|10060.8|10050.8|10066.5|10056.5|10066.5|10056.5|10060.8|10050.8|21
1634735830000|2021-10-20 13:17:10|10066|10056|10069.8|10059.8|10069.8|10059.8|10066|10056|8
1634735840000|2021-10-20 13:17:20|10069|10059|10067.5|10057.5|10069|10059|10067.1|10057.1|12
1634735850000|2021-10-20 13:17:30|10067.1|10057.1|10073.6|10063.6|10073.6|10063.6|10067.1|10057.1|14
1634735860000|2021-10-20 13:17:40|10074.9|10064.9|10080|10070|10080.4|10070.4|10074.9|10064.9|21
1634735870000|2021-10-20 13:17:50|10080.4|10070.4|10079.5|10069.5|10081.8|10071.8|10079.4|10069.4|12
1634735880000|2021-10-20 13:18:00|10079.3|10069.3|10077.6|10067.6|10081.8|10071.8|10077.6|10067.6|18
1634735890000|2021-10-20 13:18:10|10078|10068|10081.1|10071.1|10081.1|10071.1|10074.9|10064.9|16
1634735900000|2021-10-20 13:18:20|10082.9|10072.9|10084.1|10074.1|10084.9|10074.9|10082.8|10072.8|16
1634735910000|2021-10-20 13:18:30|10084.8|10074.8|10083.6|10073.6|10087.4|10077.4|10083.1|10073.1|18
1634735920000|2021-10-20 13:18:40|10086|10076|10087.6|10077.6|10090.8|10080.8|10084.9|10074.9|25
1634735930000|2021-10-20 13:18:50|10087.9|10077.9|10088.1|10078.1|10089.8|10079.8|10086.6|10076.6|13
1634735940000|2021-10-20 13:19:00|10087.9|10077.9|10084|10074|10088.1|10078.1|10080.8|10070.8|28
1634735950000|2021-10-20 13:19:10|10084.4|10074.4|10086.4|10076.4|10086.4|10076.4|10083.4|10073.4|21
1634735960000|2021-10-20 13:19:20|10085|10075|10083.9|10073.9|10085.3|10075.3|10082.6|10072.6|22
1634735970000|2021-10-20 13:19:30|10084.4|10074.4|10080.9|10070.9|10084.9|10074.9|10080.9|10070.9|18
1634735980000|2021-10-20 13:19:40|10081.8|10071.8|10081.5|10071.5|10082.9|10072.9|10080.5|10070.5|22
1634735990000|2021-10-20 13:19:50|10082.4|10072.4|10079.8|10069.8|10083.6|10073.6|10078.6|10068.6|24
1634736000000|2021-10-20 13:20:00|10080.6|10070.6|10080.9|10070.9|10081.6|10071.6|10077.4|10067.4|19
1634736010000|2021-10-20 13:20:10|10080.3|10070.3|10075.4|10065.4|10080.5|10070.5|10074.5|10064.5|21
1634736020000|2021-10-20 13:20:20|10075.8|10065.8|10076.8|10066.8|10079.1|10069.1|10075.8|10065.8|18
1634736030000|2021-10-20 13:20:30|10077.3|10067.3|10076|10066|10078.5|10068.5|10072.9|10062.9|24
1634736040000|2021-10-20 13:20:40|10075.5|10065.5|10080.6|10070.6|10081.3|10071.3|10074.4|10064.4|22
1634736050000|2021-10-20 13:20:50|10081|10071|10084.9|10074.9|10085|10075|10080.8|10070.8|14
1634736060000|2021-10-20 13:21:00|10084.5|10074.5|10086.4|10076.4|10087.4|10077.4|10084.5|10074.5|23
1634736070000|2021-10-20 13:21:10|10086.6|10076.6|10089.4|10079.4|10089.4|10079.4|10086.1|10076.1|21
1634736080000|2021-10-20 13:21:20|10088.9|10078.9|10090.1|10080.1|10090.1|10080.1|10088.9|10078.9|7
1634736090000|2021-10-20 13:21:30|10090|10080|10089|10079|10090.4|10080.4|10089|10079|16
1634736100000|2021-10-20 13:21:40|10088.9|10078.9|10089.6|10079.6|10090|10080|10086.3|10076.3|22
1634736110000|2021-10-20 13:21:50|10089.8|10079.8|10089.6|10079.6|10091|10081|10089.4|10079.4|8
1634736120000|2021-10-20 13:22:00|10090.1|10080.1|10081.5|10071.5|10090.4|10080.4|10079.6|10069.6|19
1634736130000|2021-10-20 13:22:10|10081.8|10071.8|10083.4|10073.4|10084|10074|10081.5|10071.5|13
1634736140000|2021-10-20 13:22:20|10083.8|10073.8|10082.8|10072.8|10083.8|10073.8|10080.1|10070.1|11
1634736150000|2021-10-20 13:22:30|10083.3|10073.3|10087.6|10077.6|10089|10079|10083.1|10073.1|18
1634736160000|2021-10-20 13:22:40|10089.3|10079.3|10092|10082|10092|10082|10089.1|10079.1|15
1634736170000|2021-10-20 13:22:50|10090.9|10080.9|10093|10083|10093.5|10083.5|10090.9|10080.9|19
1634736180000|2021-10-20 13:23:00|10093.4|10083.4|10093.3|10083.3|10094.3|10084.3|10093.3|10083.3|3
1634736190000|2021-10-20 13:23:10|10094|10084|10097.5|10087.5|10099.5|10089.5|10093.3|10083.3|13
1634736200000|2021-10-20 13:23:20|10097.6|10087.6|10112.9|10102.9|10112.9|10102.9|10097.6|10087.6|20
1634736210000|2021-10-20 13:23:30|10112|10102|10105.3|10095.3|10112|10102|10104|10094|14
1634736220000|2021-10-20 13:23:40|10105.8|10095.8|10107.9|10097.9|10108|10098|10105.5|10095.5|18
1634736230000|2021-10-20 13:23:50|10108.1|10098.1|10108|10098|10110|10100|10107|10097|24
1634736240000|2021-10-20 13:24:00|10107.6|10097.6|10102|10092|10107.6|10097.6|10101.5|10091.5|18
1634736250000|2021-10-20 13:24:10|10101|10091|10106.6|10096.6|10106.6|10096.6|10101|10091|16
1634736260000|2021-10-20 13:24:20|10107.1|10097.1|10112|10102|10114.1|10104.1|10107.1|10097.1|21
1634736270000|2021-10-20 13:24:30|10112.8|10102.8|10114.5|10104.5|10117.3|10107.3|10110.1|10100.1|34
1634736280000|2021-10-20 13:24:40|10115.3|10105.3|10120.5|10110.5|10121|10111|10115.3|10105.3|31
1634736290000|2021-10-20 13:24:50|10121.3|10111.3|10127.1|10117.1|10128.9|10118.9|10119.8|10109.8|29
1634736300000|2021-10-20 13:25:00|10126.3|10116.3|10116.8|10106.8|10127.8|10117.8|10116.8|10106.8|19
1634736310000|2021-10-20 13:25:10|10117|10107|10122.9|10112.9|10122.9|10112.9|10114.8|10104.8|19
1634736320000|2021-10-20 13:25:20|10121.9|10111.9|10120.6|10110.6|10123.6|10113.6|10120.4|10110.4|25
1634736330000|2021-10-20 13:25:30|10120.1|10110.1|10125|10115|10126.1|10116.1|10113.8|10103.8|24
1634736340000|2021-10-20 13:25:40|10124.8|10114.8|10123.1|10113.1|10126.6|10116.6|10119.9|10109.9|31
1634736350000|2021-10-20 13:25:50|10123.8|10113.8|10127.9|10117.9|10127.9|10117.9|10123.8|10113.8|22
1634736360000|2021-10-20 13:26:00|10128.3|10118.3|10131.6|10121.6|10132.4|10122.4|10125.4|10115.4|21
1634736370000|2021-10-20 13:26:10|10132.4|10122.4|10126.5|10116.5|10132.4|10122.4|10126|10116|11
1634736380000|2021-10-20 13:26:20|10126.9|10116.9|10126.9|10116.9|10127.5|10117.5|10125.5|10115.5|13
1634736390000|2021-10-20 13:26:30|10126.3|10116.3|10126.3|10116.3|10127.3|10117.3|10125.6|10115.6|18
1634736400000|2021-10-20 13:26:40|10126.9|10116.9|10126.1|10116.1|10127.5|10117.5|10125|10115|12
1634736410000|2021-10-20 13:26:50|10126.9|10116.9|10125.9|10115.9|10127|10117|10125.9|10115.9|7
1634736420000|2021-10-20 13:27:00|10125.5|10115.5|10129.4|10119.4|10130.3|10120.3|10125.4|10115.4|12
1634736430000|2021-10-20 13:27:10|10129|10119|10129|10119|10129|10119|10126.6|10116.6|20
1634736440000|2021-10-20 13:27:20|10128.4|10118.4|10128.5|10118.5|10129.6|10119.6|10128.1|10118.1|10
1634736450000|2021-10-20 13:27:30|10128.8|10118.8|10129|10119|10129.3|10119.3|10128.4|10118.4|10
1634736460000|2021-10-20 13:27:40|10128.8|10118.8|10132.4|10122.4|10132.4|10122.4|10128.6|10118.6|12
1634736470000|2021-10-20 13:27:50|10133|10123|10133.8|10123.8|10135|10125|10133|10123|13
1634736480000|2021-10-20 13:28:00|10134.4|10124.4|10129.8|10119.8|10134.4|10124.4|10129.8|10119.8|14
1634736490000|2021-10-20 13:28:10|10129.9|10119.9|10128.6|10118.6|10129.9|10119.9|10128.6|10118.6|4
1634736500000|2021-10-20 13:28:20|10128.9|10118.9|10128.9|10118.9|10129|10119|10128.4|10118.4|13
1634736510000|2021-10-20 13:28:30|10128.6|10118.6|10128.3|10118.3|10128.8|10118.8|10127.1|10117.1|9
1634736520000|2021-10-20 13:28:40|10127.6|10117.6|10128.1|10118.1|10129.3|10119.3|10126.9|10116.9|14
1634736530000|2021-10-20 13:28:50|10128.5|10118.5|10127|10117|10128.9|10118.9|10127|10117|9
1634736540000|2021-10-20 13:29:00|10126.3|10116.3|10128.8|10118.8|10128.8|10118.8|10123|10113|13
1634736550000|2021-10-20 13:29:10|10128.4|10118.4|10127.8|10117.8|10128.5|10118.5|10127.8|10117.8|7
1634736560000|2021-10-20 13:29:20|10128|10118|10136.3|10126.3|10136.6|10126.6|10128|10118|18
1634736570000|2021-10-20 13:29:30|10136.4|10126.4|10136.4|10126.4|10137.5|10127.5|10136.4|10126.4|8
1634736580000|2021-10-20 13:29:40|10136.1|10126.1|10130.6|10120.6|10136.4|10126.4|10130.6|10120.6|14
1634736590000|2021-10-20 13:29:50|10130.4|10120.4|10128.3|10118.3|10130.6|10120.6|10126.6|10116.6|15
1634736600000|2021-10-20 13:30:00|10127.9|10117.9|10119.1|10109.1|10127.9|10117.9|10119.1|10109.1|15
1634736610000|2021-10-20 13:30:10|10119.3|10109.3|10113.5|10103.5|10119.3|10109.3|10113|10103|17
1634736620000|2021-10-20 13:30:20|10112.8|10102.8|10106.5|10096.5|10112.8|10102.8|10105.9|10095.9|23
1634736630000|2021-10-20 13:30:30|10107|10097|10107.6|10097.6|10107.9|10097.9|10106.1|10096.1|17
1634736640000|2021-10-20 13:30:40|10106.4|10096.4|10110.1|10100.1|10110.3|10100.3|10104.9|10094.9|18
1634736650000|2021-10-20 13:30:50|10108.9|10098.9|10107.6|10097.6|10109|10099|10104.9|10094.9|18
1634736660000|2021-10-20 13:31:00|10108.1|10098.1|10111|10101|10111|10101|10104.3|10094.3|17
1634736670000|2021-10-20 13:31:10|10111.6|10101.6|10110|10100|10113|10103|10107.4|10097.4|19
1634736680000|2021-10-20 13:31:20|10110.3|10100.3|10106.3|10096.3|10112.1|10102.1|10106.3|10096.3|22
1634736690000|2021-10-20 13:31:30|10106|10096|10104.8|10094.8|10107|10097|10103.6|10093.6|15
1634736700000|2021-10-20 13:31:40|10105.5|10095.5|10106.4|10096.4|10106.5|10096.5|10102.9|10092.9|15
1634736710000|2021-10-20 13:31:50|10106.3|10096.3|10097.9|10087.9|10106.3|10096.3|10097.5|10087.5|17
1634736720000|2021-10-20 13:32:00|10097.4|10087.4|10097.6|10087.6|10098.3|10088.3|10096.8|10086.8|7
1634736730000|2021-10-20 13:32:10|10098.3|10088.3|10101.5|10091.5|10103.4|10093.4|10097.6|10087.6|12
1634736740000|2021-10-20 13:32:20|10102|10092|10101.3|10091.3|10102.9|10092.9|10100.4|10090.4|13
1634736750000|2021-10-20 13:32:30|10101.4|10091.4|10102.4|10092.4|10104.8|10094.8|10101.1|10091.1|13
1634736760000|2021-10-20 13:32:40|10102.6|10092.6|10106.4|10096.4|10106.6|10096.6|10101.8|10091.8|14
1634736770000|2021-10-20 13:32:50|10106.8|10096.8|10107.3|10097.3|10107.9|10097.9|10106.3|10096.3|11
1634736780000|2021-10-20 13:33:00|10107.1|10097.1|10107.4|10097.4|10107.8|10097.8|10106.6|10096.6|14
1634736790000|2021-10-20 13:33:10|10107.9|10097.9|10107.3|10097.3|10107.9|10097.9|10106.8|10096.8|7
1634736800000|2021-10-20 13:33:20|10107.6|10097.6|10107.6|10097.6|10107.9|10097.9|10107.4|10097.4|9
1634736810000|2021-10-20 13:33:30|10107.9|10097.9|10106.8|10096.8|10108.1|10098.1|10106|10096|8
1634736820000|2021-10-20 13:33:40|10107.6|10097.6|10104.8|10094.8|10107.6|10097.6|10104.8|10094.8|11
1634736830000|2021-10-20 13:33:50|10105.5|10095.5|10109.5|10099.5|10109.5|10099.5|10104.8|10094.8|13
1634736840000|2021-10-20 13:34:00|10109.3|10099.3|10109.5|10099.5|10110.9|10100.9|10109.1|10099.1|11
1634736850000|2021-10-20 13:34:10|10109.1|10099.1|10113.8|10103.8|10113.8|10103.8|10109.1|10099.1|7
1634736860000|2021-10-20 13:34:20|10114|10104|10114.9|10104.9|10115.5|10105.5|10113.1|10103.1|11
1634736870000|2021-10-20 13:34:30|10114.8|10104.8|10114.6|10104.6|10115.5|10105.5|10114.3|10104.3|12
1634736880000|2021-10-20 13:34:40|10114.9|10104.9|10117|10107|10117|10107|10114.6|10104.6|7
1634736890000|2021-10-20 13:34:50|10117.4|10107.4|10116.5|10106.5|10117.9|10107.9|10116.4|10106.4|12
1634736900000|2021-10-20 13:35:00|10116|10106|10116.1|10106.1|10116.5|10106.5|10113.9|10103.9|12
1634736910000|2021-10-20 13:35:10|10117|10107|10115.1|10105.1|10117|10107|10115.1|10105.1|3
1634736920000|2021-10-20 13:35:20|10116|10106|10121.5|10111.5|10121.5|10111.5|10115.1|10105.1|10
1634736930000|2021-10-20 13:35:30|10121.9|10111.9|10125.5|10115.5|10127.1|10117.1|10121.9|10111.9|15
1634736940000|2021-10-20 13:35:40|10125.1|10115.1|10126.4|10116.4|10127.8|10117.8|10124.6|10114.6|11
1634736950000|2021-10-20 13:35:50|10126|10116|10128.1|10118.1|10131|10121|10123.6|10113.6|23
1634736960000|2021-10-20 13:36:00|10128.6|10118.6|10128.1|10118.1|10129.4|10119.4|10127.6|10117.6|16
1634736970000|2021-10-20 13:36:10|10128.3|10118.3|10123.6|10113.6|10128.3|10118.3|10122.5|10112.5|11
1634736980000|2021-10-20 13:36:20|10125.1|10115.1|10125.3|10115.3|10126.1|10116.1|10125.1|10115.1|7
1634736990000|2021-10-20 13:36:30|10125.5|10115.5|10127.3|10117.3|10128.3|10118.3|10125.4|10115.4|15
1634737000000|2021-10-20 13:36:40|10127|10117|10126.3|10116.3|10127|10117|10126.1|10116.1|6
1634737010000|2021-10-20 13:36:50|10125.8|10115.8|10126.5|10116.5|10126.5|10116.5|10125.8|10115.8|3
1634737020000|2021-10-20 13:37:00|10126.8|10116.8|10128.9|10118.9|10128.9|10118.9|10126.8|10116.8|5
1634737040000|2021-10-20 13:37:20|10129|10119|10131.8|10121.8|10135.4|10125.4|10129|10119|12
1634737050000|2021-10-20 13:37:30|10131.3|10121.3|10128.1|10118.1|10132.1|10122.1|10128.1|10118.1|12
1634737060000|2021-10-20 13:37:40|10128.5|10118.5|10124.3|10114.3|10128.5|10118.5|10124.3|10114.3|14
1634737070000|2021-10-20 13:37:50|10124.8|10114.8|10126|10116|10126|10116|10121.1|10111.1|20
1634737080000|2021-10-20 13:38:00|10128|10118|10123.3|10113.3|10129.1|10119.1|10123.1|10113.1|20
1634737090000|2021-10-20 13:38:10|10122.9|10112.9|10127.9|10117.9|10127.9|10117.9|10122.9|10112.9|7
1634737100000|2021-10-20 13:38:20|10128.8|10118.8|10129.9|10119.9|10130|10120|10128.1|10118.1|8
1634737110000|2021-10-20 13:38:30|10130.1|10120.1|10131|10121|10131.9|10121.9|10130.1|10120.1|14
1634737120000|2021-10-20 13:38:40|10129.8|10119.8|10128.5|10118.5|10130|10120|10128.5|10118.5|6
1634737130000|2021-10-20 13:38:50|10128.4|10118.4|10127.6|10117.6|10128.4|10118.4|10126.9|10116.9|10
1634737140000|2021-10-20 13:39:00|10128.6|10118.6|10131.1|10121.1|10131.4|10121.4|10128.6|10118.6|16
1634737150000|2021-10-20 13:39:10|10131.4|10121.4|10131.8|10121.8|10131.8|10121.8|10129.1|10119.1|15
1634737160000|2021-10-20 13:39:20|10131.5|10121.5|10131.3|10121.3|10132.8|10122.8|10131.3|10121.3|10
1634737170000|2021-10-20 13:39:30|10130.1|10120.1|10131|10121|10133.6|10123.6|10130.1|10120.1|13
1634737180000|2021-10-20 13:39:40|10130.6|10120.6|10129.6|10119.6|10130.9|10120.9|10129.3|10119.3|7
1634737190000|2021-10-20 13:39:50|10129.8|10119.8|10129.3|10119.3|10130.1|10120.1|10129.3|10119.3|12
1634737200000|2021-10-20 13:40:00|10128.8|10118.8|10135.5|10125.5|10136|10126|10128.5|10118.5|14
1634737210000|2021-10-20 13:40:10|10135.8|10125.8|10132.9|10122.9|10136|10126|10132.9|10122.9|8
1634737220000|2021-10-20 13:40:20|10132.4|10122.4|10133.5|10123.5|10133.9|10123.9|10132.4|10122.4|6
1634737230000|2021-10-20 13:40:30|10133.8|10123.8|10129.9|10119.9|10133.8|10123.8|10129.1|10119.1|11
1634737240000|2021-10-20 13:40:40|10131.5|10121.5|10129.9|10119.9|10131.5|10121.5|10129.5|10119.5|9
1634737250000|2021-10-20 13:40:50|10130.1|10120.1|10127.1|10117.1|10130.1|10120.1|10126.5|10116.5|14
1634737260000|2021-10-20 13:41:00|10127.3|10117.3|10128.6|10118.6|10129.1|10119.1|10127.3|10117.3|11
1634737270000|2021-10-20 13:41:10|10128.4|10118.4|10127.8|10117.8|10128.4|10118.4|10127.8|10117.8|6
1634737280000|2021-10-20 13:41:20|10127.9|10117.9|10127.5|10117.5|10127.9|10117.9|10127.4|10117.4|8
1634737290000|2021-10-20 13:41:30|10127.1|10117.1|10127.8|10117.8|10127.8|10117.8|10127.1|10117.1|6
1634737300000|2021-10-20 13:41:40|10127.3|10117.3|10130.9|10120.9|10131.8|10121.8|10127.3|10117.3|9
1634737310000|2021-10-20 13:41:50|10131.5|10121.5|10129|10119|10132|10122|10129|10119|12
1634737320000|2021-10-20 13:42:00|10130|10120|10130.1|10120.1|10130.1|10120.1|10130|10120|2
1634737330000|2021-10-20 13:42:10|10129|10119|10129.4|10119.4|10129.6|10119.6|10128.5|10118.5|6
1634737340000|2021-10-20 13:42:20|10129.6|10119.6|10127.6|10117.6|10129.6|10119.6|10127.1|10117.1|10
1634737350000|2021-10-20 13:42:30|10127|10117|10122.4|10112.4|10127|10117|10122.1|10112.1|9
1634737360000|2021-10-20 13:42:40|10122|10112|10122.8|10112.8|10123.4|10113.4|10120.9|10110.9|14
1634737370000|2021-10-20 13:42:50|10122.6|10112.6|10122.5|10112.5|10122.6|10112.6|10122.5|10112.5|2
1634737380000|2021-10-20 13:43:00|10122.3|10112.3|10122|10112|10122.3|10112.3|10120.9|10110.9|8
1634737390000|2021-10-20 13:43:10|10121.9|10111.9|10122.4|10112.4|10122.4|10112.4|10121.9|10111.9|2
1634737410000|2021-10-20 13:43:30|10122.8|10112.8|10125.3|10115.3|10126.1|10116.1|10122.8|10112.8|6
1634737420000|2021-10-20 13:43:40|10125|10115|10125|10115|10125|10115|10125|10115|1
1634737430000|2021-10-20 13:43:50|10124.4|10114.4|10123.6|10113.6|10124.4|10114.4|10123.6|10113.6|3
1634737440000|2021-10-20 13:44:00|10123.4|10113.4|10124.4|10114.4|10124.4|10114.4|10122.9|10112.9|4
1634737450000|2021-10-20 13:44:10|10123.3|10113.3|10122.5|10112.5|10123.3|10113.3|10122.1|10112.1|6
1634737460000|2021-10-20 13:44:20|10122.1|10112.1|10122.6|10112.6|10122.6|10112.6|10122.1|10112.1|9
1634737470000|2021-10-20 13:44:30|10122.4|10112.4|10122.6|10112.6|10122.6|10112.6|10122.4|10112.4|2
1634737480000|2021-10-20 13:44:40|10122.4|10112.4|10122.8|10112.8|10122.8|10112.8|10121.9|10111.9|4
1634737490000|2021-10-20 13:44:50|10122.4|10112.4|10121.6|10111.6|10122.4|10112.4|10121.6|10111.6|7
1634737500000|2021-10-20 13:45:00|10121.5|10111.5|10121.9|10111.9|10122.4|10112.4|10120.5|10110.5|14
1634737510000|2021-10-20 13:45:10|10122.3|10112.3|10121.3|10111.3|10122.4|10112.4|10120.6|10110.6|12
1634737520000|2021-10-20 13:45:20|10121.5|10111.5|10114.4|10104.4|10121.8|10111.8|10113.6|10103.6|22
1634737530000|2021-10-20 13:45:30|10114.9|10104.9|10116.1|10106.1|10116.1|10106.1|10114.4|10104.4|17
1634737540000|2021-10-20 13:45:40|10116.5|10106.5|10119.1|10109.1|10119.9|10109.9|10116.5|10106.5|13
1634737550000|2021-10-20 13:45:50|10119.4|10109.4|10118.5|10108.5|10120.5|10110.5|10115.1|10105.1|16
1634737560000|2021-10-20 13:46:00|10118|10108|10122.9|10112.9|10123.9|10113.9|10118|10108|19
1634737570000|2021-10-20 13:46:10|10122.4|10112.4|10124.4|10114.4|10125.3|10115.3|10122.4|10112.4|8
1634737580000|2021-10-20 13:46:20|10124.3|10114.3|10123.3|10113.3|10124.3|10114.3|10121.9|10111.9|13
1634737590000|2021-10-20 13:46:30|10123.1|10113.1|10123.8|10113.8|10123.8|10113.8|10123.1|10113.1|8
1634737600000|2021-10-20 13:46:40|10123.6|10113.6|10123.3|10113.3|10123.6|10113.6|10123|10113|4
1634737610000|2021-10-20 13:46:50|10123.1|10113.1|10125.4|10115.4|10126.4|10116.4|10123.1|10113.1|9
1634737630000|2021-10-20 13:47:10|10124.8|10114.8|10124.8|10114.8|10124.8|10114.8|10124.8|10114.8|1
1634737640000|2021-10-20 13:47:20|10124.9|10114.9|10125.1|10115.1|10127|10117|10124.9|10114.9|7
1634737650000|2021-10-20 13:47:30|10125.3|10115.3|10125.4|10115.4|10125.4|10115.4|10125.3|10115.3|2
1634737660000|2021-10-20 13:47:40|10125.1|10115.1|10125.1|10115.1|10125.1|10115.1|10125.1|10115.1|1
1634737670000|2021-10-20 13:47:50|10124.8|10114.8|10124.8|10114.8|10124.8|10114.8|10124.8|10114.8|1
1634737680000|2021-10-20 13:48:00|10125.1|10115.1|10128.3|10118.3|10128.3|10118.3|10125.1|10115.1|4
1634737690000|2021-10-20 13:48:10|10127.5|10117.5|10131.3|10121.3|10131.3|10121.3|10127.5|10117.5|9
1634737700000|2021-10-20 13:48:20|10131.5|10121.5|10132.5|10122.5|10132.5|10122.5|10131.4|10121.4|5
1634737710000|2021-10-20 13:48:30|10132.8|10122.8|10132.8|10122.8|10136|10126|10131.8|10121.8|13
1634737720000|2021-10-20 13:48:40|10133.5|10123.5|10133.3|10123.3|10133.5|10123.5|10133.1|10123.1|4
1634737730000|2021-10-20 13:48:50|10133.5|10123.5|10133|10123|10134.6|10124.6|10132.6|10122.6|10
1634737740000|2021-10-20 13:49:00|10133.3|10123.3|10133.1|10123.1|10133.5|10123.5|10133.1|10123.1|5
1634737750000|2021-10-20 13:49:10|10133.3|10123.3|10130.5|10120.5|10133.3|10123.3|10130.5|10120.5|5
1634737760000|2021-10-20 13:49:20|10129.9|10119.9|10131.8|10121.8|10131.8|10121.8|10129.9|10119.9|8
1634737770000|2021-10-20 13:49:30|10133.4|10123.4|10136.4|10126.4|10136.4|10126.4|10133.3|10123.3|10
1634737780000|2021-10-20 13:49:40|10135.6|10125.6|10135.4|10125.4|10137.9|10127.9|10134.8|10124.8|6
1634737790000|2021-10-20 13:49:50|10135.9|10125.9|10135.3|10125.3|10135.9|10125.9|10135.3|10125.3|3
1634737800000|2021-10-20 13:50:00|10135.4|10125.4|10135.5|10125.5|10135.5|10125.5|10135.3|10125.3|3
1634737810000|2021-10-20 13:50:10|10135.9|10125.9|10136.1|10126.1|10136.3|10126.3|10134.8|10124.8|12
1634737820000|2021-10-20 13:50:20|10136.4|10126.4|10134.5|10124.5|10136.4|10126.4|10134.5|10124.5|3
1634737830000|2021-10-20 13:50:30|10135.4|10125.4|10141.1|10131.1|10141.9|10131.9|10135.4|10125.4|9
1634737840000|2021-10-20 13:50:40|10142.1|10132.1|10143.9|10133.9|10147|10137|10142.1|10132.1|12
1634737850000|2021-10-20 13:50:50|10143.6|10133.6|10142.6|10132.6|10144|10134|10142.6|10132.6|10
1634737860000|2021-10-20 13:51:00|10142.4|10132.4|10142.4|10132.4|10144.1|10134.1|10140.8|10130.8|16
1634737870000|2021-10-20 13:51:10|10142.3|10132.3|10143.3|10133.3|10143.8|10133.8|10141.3|10131.3|24
1634737880000|2021-10-20 13:51:20|10143.9|10133.9|10146.4|10136.4|10146.4|10136.4|10142.1|10132.1|10
1634737890000|2021-10-20 13:51:30|10145.6|10135.6|10146|10136|10146.4|10136.4|10145.6|10135.6|3
1634737910000|2021-10-20 13:51:50|10145.9|10135.9|10147.3|10137.3|10148|10138|10145.9|10135.9|4
1634737920000|2021-10-20 13:52:00|10148.1|10138.1|10145.6|10135.6|10148.1|10138.1|10145.6|10135.6|7
1634737930000|2021-10-20 13:52:10|10146.5|10136.5|10144.4|10134.4|10146.5|10136.5|10144.4|10134.4|4
1634737940000|2021-10-20 13:52:20|10144.1|10134.1|10143.4|10133.4|10144.1|10134.1|10143.4|10133.4|9
1634737950000|2021-10-20 13:52:30|10142.6|10132.6|10142.9|10132.9|10143.4|10133.4|10142.6|10132.6|4
1634737960000|2021-10-20 13:52:40|10144.3|10134.3|10144.5|10134.5|10144.6|10134.6|10144.3|10134.3|3
1634737970000|2021-10-20 13:52:50|10144.6|10134.6|10144.6|10134.6|10144.6|10134.6|10144.6|10134.6|1
1634737980000|2021-10-20 13:53:00|10144.9|10134.9|10145.8|10135.8|10146.3|10136.3|10144.9|10134.9|7
1634737990000|2021-10-20 13:53:10|10145.1|10135.1|10147.4|10137.4|10148.4|10138.4|10145.1|10135.1|17
1634738000000|2021-10-20 13:53:20|10147.5|10137.5|10148.1|10138.1|10148.1|10138.1|10147.5|10137.5|3
1634738010000|2021-10-20 13:53:30|10147.8|10137.8|10146.5|10136.5|10148.1|10138.1|10145.5|10135.5|10
1634738020000|2021-10-20 13:53:40|10145.5|10135.5|10145.9|10135.9|10146.5|10136.5|10144.6|10134.6|10
1634738030000|2021-10-20 13:53:50|10145.4|10135.4|10145.8|10135.8|10145.9|10135.9|10145.4|10135.4|5
1634738040000|2021-10-20 13:54:00|10145.5|10135.5|10145.8|10135.8|10145.8|10135.8|10143.6|10133.6|12
1634738050000|2021-10-20 13:54:10|10145|10135|10144.9|10134.9|10145|10135|10144.8|10134.8|4
1634738060000|2021-10-20 13:54:20|10144.6|10134.6|10143.9|10133.9|10144.9|10134.9|10143.3|10133.3|5
1634738070000|2021-10-20 13:54:30|10144.5|10134.5|10144.1|10134.1|10144.5|10134.5|10144.1|10134.1|2
1634738080000|2021-10-20 13:54:40|10144.3|10134.3|10144.4|10134.4|10144.4|10134.4|10143.6|10133.6|6
1634738090000|2021-10-20 13:54:50|10144.5|10134.5|10143.8|10133.8|10144.9|10134.9|10143|10133|8
1634738100000|2021-10-20 13:55:00|10144.4|10134.4|10146.9|10136.9|10148.8|10138.8|10144.4|10134.4|17
1634738110000|2021-10-20 13:55:10|10146.5|10136.5|10145.4|10135.4|10147|10137|10144|10134|10
1634738120000|2021-10-20 13:55:20|10144.9|10134.9|10144.9|10134.9|10144.9|10134.9|10144.9|10134.9|1
1634738130000|2021-10-20 13:55:30|10145.5|10135.5|10147.3|10137.3|10147.3|10137.3|10145.5|10135.5|3
1634738140000|2021-10-20 13:55:40|10147.6|10137.6|10149|10139|10149.5|10139.5|10147.6|10137.6|6
1634738150000|2021-10-20 13:55:50|10149.4|10139.4|10157.6|10147.6|10157.8|10147.8|10149.4|10139.4|7
1634738160000|2021-10-20 13:56:00|10157.3|10147.3|10153.4|10143.4|10157.3|10147.3|10153.4|10143.4|7
1634738170000|2021-10-20 13:56:10|10153.1|10143.1|10153.1|10143.1|10153.1|10143.1|10152.5|10142.5|3
1634738180000|2021-10-20 13:56:20|10153.3|10143.3|10158.3|10148.3|10158.3|10148.3|10153.3|10143.3|12
1634738190000|2021-10-20 13:56:30|10158|10148|10159.8|10149.8|10164.8|10154.8|10157.4|10147.4|18
1634738200000|2021-10-20 13:56:40|10159.3|10149.3|10157.3|10147.3|10159.3|10149.3|10157.3|10147.3|4
1634738210000|2021-10-20 13:56:50|10157.1|10147.1|10157.9|10147.9|10157.9|10147.9|10156.9|10146.9|6
1634738220000|2021-10-20 13:57:00|10159.6|10149.6|10162|10152|10162|10152|10157.3|10147.3|13
1634738230000|2021-10-20 13:57:10|10161.6|10151.6|10157.3|10147.3|10161.6|10151.6|10157.1|10147.1|10
1634738240000|2021-10-20 13:57:20|10157|10147|10157.4|10147.4|10157.8|10147.8|10157|10147|8
1634738250000|2021-10-20 13:57:30|10157.6|10147.6|10159.6|10149.6|10159.6|10149.6|10157.6|10147.6|4
1634738260000|2021-10-20 13:57:40|10160.3|10150.3|10160.3|10150.3|10161.3|10151.3|10159.6|10149.6|6
1634738270000|2021-10-20 13:57:50|10158.8|10148.8|10158.4|10148.4|10159.4|10149.4|10157.3|10147.3|7
1634738280000|2021-10-20 13:58:00|10158.1|10148.1|10155.4|10145.4|10158.1|10148.1|10154.8|10144.8|13
1634738290000|2021-10-20 13:58:10|10155.1|10145.1|10152.1|10142.1|10156.4|10146.4|10151.6|10141.6|16
1634738300000|2021-10-20 13:58:20|10152|10142|10151.1|10141.1|10152|10142|10150.5|10140.5|5
1634738310000|2021-10-20 13:58:30|10151.6|10141.6|10150.5|10140.5|10152|10142|10150.5|10140.5|4
1634738320000|2021-10-20 13:58:40|10152|10142|10150.5|10140.5|10152|10142|10150.5|10140.5|4
1634738330000|2021-10-20 13:58:50|10151.1|10141.1|10150|10140|10151.1|10141.1|10150|10140|3
1634738340000|2021-10-20 13:59:00|10148.6|10138.6|10148.5|10138.5|10149|10139|10147.5|10137.5|9
1634738350000|2021-10-20 13:59:10|10148.8|10138.8|10147.9|10137.9|10148.8|10138.8|10147.9|10137.9|3
1634738360000|2021-10-20 13:59:20|10146.5|10136.5|10148.5|10138.5|10148.9|10138.9|10146.5|10136.5|8
1634738370000|2021-10-20 13:59:30|10149|10139|10147.5|10137.5|10149.4|10139.4|10147|10137|8
1634738380000|2021-10-20 13:59:40|10147.4|10137.4|10147.5|10137.5|10147.5|10137.5|10147.4|10137.4|4
1634738390000|2021-10-20 13:59:50|10146.3|10136.3|10141.3|10131.3|10147.4|10137.4|10141.3|10131.3|13
1634738400000|2021-10-20 14:00:00|10141.8|10131.8|10147.6|10137.6|10147.6|10137.6|10141.3|10131.3|15
1634738410000|2021-10-20 14:00:10|10149.9|10139.9|10145.9|10135.9|10151.8|10141.8|10145.8|10135.8|13
1634738420000|2021-10-20 14:00:20|10145.6|10135.6|10145.3|10135.3|10145.6|10135.6|10145.3|10135.3|2
1634738430000|2021-10-20 14:00:30|10144.9|10134.9|10136|10126|10144.9|10134.9|10135.9|10125.9|8
1634738440000|2021-10-20 14:00:40|10135.8|10125.8|10130.4|10120.4|10135.8|10125.8|10130.4|10120.4|12
1634738450000|2021-10-20 14:00:50|10130.1|10120.1|10126.8|10116.8|10130.1|10120.1|10121.5|10111.5|23
1634738460000|2021-10-20 14:01:00|10127.6|10117.6|10122.3|10112.3|10128.4|10118.4|10122.3|10112.3|9
1634738470000|2021-10-20 14:01:10|10122.1|10112.1|10120.6|10110.6|10122.1|10112.1|10118|10108|18
1634738480000|2021-10-20 14:01:20|10120|10110|10119.4|10109.4|10120.5|10110.5|10119.4|10109.4|11
1634738490000|2021-10-20 14:01:30|10119.8|10109.8|10120.5|10110.5|10120.5|10110.5|10119.8|10109.8|6
1634738500000|2021-10-20 14:01:40|10120.9|10110.9|10119.1|10109.1|10120.9|10110.9|10119.1|10109.1|7
1634738520000|2021-10-20 14:02:00|10120.1|10110.1|10120.6|10110.6|10120.6|10110.6|10119.9|10109.9|4
1634738530000|2021-10-20 14:02:10|10120.3|10110.3|10119.6|10109.6|10120.3|10110.3|10119.1|10109.1|4
1634738540000|2021-10-20 14:02:20|10119.3|10109.3|10118.4|10108.4|10120.5|10110.5|10118|10108|7
1634738550000|2021-10-20 14:02:30|10118.3|10108.3|10117.3|10107.3|10118.3|10108.3|10116.4|10106.4|6
1634738560000|2021-10-20 14:02:40|10117|10107|10117|10107|10117.3|10107.3|10116.6|10106.6|4
1634738570000|2021-10-20 14:02:50|10117.5|10107.5|10118.1|10108.1|10118.6|10108.6|10117.5|10107.5|8
1634738580000|2021-10-20 14:03:00|10118.6|10108.6|10115|10105|10118.6|10108.6|10115|10105|10
1634738590000|2021-10-20 14:03:10|10115.1|10105.1|10118.3|10108.3|10118.3|10108.3|10114.9|10104.9|10
1634738600000|2021-10-20 14:03:20|10117.8|10107.8|10118.6|10108.6|10119.6|10109.6|10117.8|10107.8|10
1634738610000|2021-10-20 14:03:30|10118.3|10108.3|10107.1|10097.1|10118.3|10108.3|10105|10095|25
1634738620000|2021-10-20 14:03:40|10106|10096|10111.4|10101.4|10113.9|10103.9|10106|10096|20
1634738630000|2021-10-20 14:03:50|10111.9|10101.9|10108.1|10098.1|10112.9|10102.9|10107.6|10097.6|15
1634738640000|2021-10-20 14:04:00|10108.8|10098.8|10109.6|10099.6|10110|10100|10108.8|10098.8|11
1634738650000|2021-10-20 14:04:10|10108.8|10098.8|10108.8|10098.8|10110.3|10100.3|10108.4|10098.4|12
1634738660000|2021-10-20 14:04:20|10109.8|10099.8|10109.8|10099.8|10110.9|10100.9|10108.5|10098.5|10
1634738670000|2021-10-20 14:04:30|10110.3|10100.3|10112.9|10102.9|10112.9|10102.9|10110.3|10100.3|7
1634738680000|2021-10-20 14:04:40|10113.3|10103.3|10116.4|10106.4|10116.4|10106.4|10113.3|10103.3|5
1634738690000|2021-10-20 14:04:50|10116|10106|10119|10109|10120|10110|10116|10106|17
1634738700000|2021-10-20 14:05:00|10120.4|10110.4|10117|10107|10120.4|10110.4|10116.8|10106.8|6
1634738710000|2021-10-20 14:05:10|10115.9|10105.9|10114.9|10104.9|10116.6|10106.6|10114.9|10104.9|8
1634738720000|2021-10-20 14:05:20|10114.6|10104.6|10113.1|10103.1|10115.6|10105.6|10113.1|10103.1|10
1634738730000|2021-10-20 14:05:30|10112.5|10102.5|10108.8|10098.8|10112.5|10102.5|10107.1|10097.1|10
1634738740000|2021-10-20 14:05:40|10108.6|10098.6|10107.5|10097.5|10110.4|10100.4|10107.5|10097.5|14
1634738750000|2021-10-20 14:05:50|10107.9|10097.9|10104.4|10094.4|10108.4|10098.4|10104.4|10094.4|10
1634738760000|2021-10-20 14:06:00|10104.1|10094.1|10108.5|10098.5|10108.5|10098.5|10103.6|10093.6|14
1634738770000|2021-10-20 14:06:10|10108.9|10098.9|10108.4|10098.4|10109.5|10099.5|10108.4|10098.4|10
1634738780000|2021-10-20 14:06:20|10108.9|10098.9|10108.9|10098.9|10108.9|10098.9|10108.5|10098.5|3
1634738790000|2021-10-20 14:06:30|10109.4|10099.4|10114.9|10104.9|10117.4|10107.4|10109.4|10099.4|16
1634738800000|2021-10-20 14:06:40|10115.6|10105.6|10113.1|10103.1|10115.6|10105.6|10111.1|10101.1|14
1634738810000|2021-10-20 14:06:50|10114.8|10104.8|10124.5|10114.5|10124.5|10114.5|10114.8|10104.8|11
1634738820000|2021-10-20 14:07:00|10125.3|10115.3|10125.4|10115.4|10126.4|10116.4|10125.1|10115.1|14
1634738830000|2021-10-20 14:07:10|10125|10115|10124.3|10114.3|10125.4|10115.4|10124.3|10114.3|11
1634738840000|2021-10-20 14:07:20|10125|10115|10120.5|10110.5|10125.4|10115.4|10120.5|10110.5|5
1634738850000|2021-10-20 14:07:30|10121|10111|10120.3|10110.3|10121.5|10111.5|10120.3|10110.3|5
1634738860000|2021-10-20 14:07:40|10120.1|10110.1|10119.8|10109.8|10120.1|10110.1|10118.3|10108.3|8
1634738870000|2021-10-20 14:07:50|10119.1|10109.1|10117.4|10107.4|10119.4|10109.4|10117.4|10107.4|4
1634738880000|2021-10-20 14:08:00|10118.5|10108.5|10119.1|10109.1|10119.9|10109.9|10118.5|10108.5|9
1634738890000|2021-10-20 14:08:10|10119.4|10109.4|10117.4|10107.4|10119.9|10109.9|10117.4|10107.4|11
1634738900000|2021-10-20 14:08:20|10117.8|10107.8|10121.5|10111.5|10121.5|10111.5|10117.6|10107.6|6
1634738910000|2021-10-20 14:08:30|10121.8|10111.8|10121.3|10111.3|10121.8|10111.8|10121.3|10111.3|3
1634738920000|2021-10-20 14:08:40|10120.9|10110.9|10121.8|10111.8|10121.8|10111.8|10120.9|10110.9|4
1634738940000|2021-10-20 14:09:00|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|10121.6|10111.6|1
1634738950000|2021-10-20 14:09:10|10121.4|10111.4|10121.4|10111.4|10121.4|10111.4|10121.4|10111.4|1
1634738960000|2021-10-20 14:09:20|10122.4|10112.4|10122.6|10112.6|10123.8|10113.8|10122.4|10112.4|6
1634738970000|2021-10-20 14:09:30|10121.8|10111.8|10121.5|10111.5|10121.8|10111.8|10121.5|10111.5|2
1634738980000|2021-10-20 14:09:40|10120.5|10110.5|10121|10111|10121|10111|10120.5|10110.5|3
1634738990000|2021-10-20 14:09:50|10120.8|10110.8|10119.1|10109.1|10120.8|10110.8|10119|10109|5
1634739000000|2021-10-20 14:10:00|10119.6|10109.6|10119.6|10109.6|10119.6|10109.6|10119.6|10109.6|1
1634739010000|2021-10-20 14:10:10|10120|10110|10127.1|10117.1|10127.1|10117.1|10120|10110|10
1634739020000|2021-10-20 14:10:20|10126.9|10116.9|10126.4|10116.4|10127.1|10117.1|10125.6|10115.6|5
1634739030000|2021-10-20 14:10:30|10126.1|10116.1|10127.8|10117.8|10127.8|10117.8|10126.1|10116.1|7
1634739040000|2021-10-20 14:10:40|10127.3|10117.3|10128.9|10118.9|10128.9|10118.9|10127.3|10117.3|3
1634739050000|2021-10-20 14:10:50|10126.3|10116.3|10126.5|10116.5|10126.5|10116.5|10126.3|10116.3|3
1634739060000|2021-10-20 14:11:00|10126.6|10116.6|10124.4|10114.4|10127.6|10117.6|10124.4|10114.4|16
1634739070000|2021-10-20 14:11:10|10126.3|10116.3|10125.3|10115.3|10127.1|10117.1|10124.9|10114.9|13
1634739080000|2021-10-20 14:11:20|10124.6|10114.6|10122.1|10112.1|10124.9|10114.9|10122.1|10112.1|10
1634739090000|2021-10-20 14:11:30|10121.4|10111.4|10118.5|10108.5|10121.6|10111.6|10117.5|10107.5|16
1634739100000|2021-10-20 14:11:40|10118.1|10108.1|10119.9|10109.9|10120.6|10110.6|10118.1|10108.1|3
1634739110000|2021-10-20 14:11:50|10119.4|10109.4|10117.6|10107.6|10119.4|10109.4|10116.4|10106.4|11
1634739120000|2021-10-20 14:12:00|10118.1|10108.1|10117.4|10107.4|10118.1|10108.1|10117.1|10107.1|7
1634739130000|2021-10-20 14:12:10|10117.6|10107.6|10119.3|10109.3|10119.3|10109.3|10117.5|10107.5|12
1634739140000|2021-10-20 14:12:20|10119.6|10109.6|10124.8|10114.8|10124.8|10114.8|10119.5|10109.5|9
1634739150000|2021-10-20 14:12:30|10124.5|10114.5|10122.9|10112.9|10124.5|10114.5|10122.9|10112.9|6
1634739160000|2021-10-20 14:12:40|10123|10113|10122.6|10112.6|10123.1|10113.1|10122.1|10112.1|6
1634739170000|2021-10-20 14:12:50|10123.1|10113.1|10124.1|10114.1|10124.4|10114.4|10123.1|10113.1|6
1634739180000|2021-10-20 14:13:00|10124|10114|10127.6|10117.6|10127.6|10117.6|10124|10114|9
1634739190000|2021-10-20 14:13:10|10127.8|10117.8|10127.1|10117.1|10128.3|10118.3|10126.8|10116.8|12
1634739200000|2021-10-20 14:13:20|10127.9|10117.9|10128.4|10118.4|10128.4|10118.4|10127.3|10117.3|5
1634739210000|2021-10-20 14:13:30|10129.3|10119.3|10129.6|10119.6|10132|10122|10129.3|10119.3|9
1634739220000|2021-10-20 14:13:40|10128.6|10118.6|10129.8|10119.8|10129.8|10119.8|10127.6|10117.6|9
1634739230000|2021-10-20 14:13:50|10130.1|10120.1|10131.5|10121.5|10131.5|10121.5|10129.1|10119.1|13
1634739240000|2021-10-20 14:14:00|10131.4|10121.4|10128.4|10118.4|10131.4|10121.4|10128.4|10118.4|12
1634739250000|2021-10-20 14:14:10|10128.5|10118.5|10122.1|10112.1|10128.5|10118.5|10120.5|10110.5|15
1634739260000|2021-10-20 14:14:20|10120.5|10110.5|10119|10109|10120.5|10110.5|10118|10108|12
1634739270000|2021-10-20 14:14:30|10118.9|10108.9|10122.6|10112.6|10122.6|10112.6|10117.4|10107.4|14
1634739280000|2021-10-20 14:14:40|10122.8|10112.8|10126.4|10116.4|10127.8|10117.8|10122|10112|21
1634739290000|2021-10-20 14:14:50|10127.1|10117.1|10127.8|10117.8|10128|10118|10127|10117|5
1634739300000|2021-10-20 14:15:00|10127.9|10117.9|10126.5|10116.5|10130|10120|10126.5|10116.5|9
1634739310000|2021-10-20 14:15:10|10124.4|10114.4|10120.8|10110.8|10124.4|10114.4|10119.6|10109.6|8
1634739320000|2021-10-20 14:15:20|10120.1|10110.1|10119.4|10109.4|10120.1|10110.1|10119|10109|4
1634739330000|2021-10-20 14:15:30|10119.6|10109.6|10121|10111|10121.5|10111.5|10119.6|10109.6|4
1634739340000|2021-10-20 14:15:40|10121.6|10111.6|10122.3|10112.3|10122.9|10112.9|10121.6|10111.6|6
1634739350000|2021-10-20 14:15:50|10122|10112|10121.4|10111.4|10122|10112|10121.4|10111.4|2
1634739360000|2021-10-20 14:16:00|10122|10112|10123.5|10113.5|10123.5|10113.5|10121.6|10111.6|5
1634739370000|2021-10-20 14:16:10|10123.6|10113.6|10128.3|10118.3|10128.3|10118.3|10123.6|10113.6|4
1634739380000|2021-10-20 14:16:20|10128.8|10118.8|10128.4|10118.4|10128.9|10118.9|10128.3|10118.3|10
1634739390000|2021-10-20 14:16:30|10128.3|10118.3|10126.8|10116.8|10128.3|10118.3|10126.8|10116.8|8
1634739400000|2021-10-20 14:16:40|10127.3|10117.3|10128.3|10118.3|10128.5|10118.5|10127.3|10117.3|7
1634739410000|2021-10-20 14:16:50|10129.1|10119.1|10125.6|10115.6|10131.6|10121.6|10125.6|10115.6|14
1634739420000|2021-10-20 14:17:00|10126.4|10116.4|10129|10119|10130.3|10120.3|10126.4|10116.4|10
1634739430000|2021-10-20 14:17:10|10129.3|10119.3|10130.4|10120.4|10130.4|10120.4|10128.3|10118.3|7
1634739440000|2021-10-20 14:17:20|10129.6|10119.6|10130.1|10120.1|10130.6|10120.6|10129.5|10119.5|5
1634739450000|2021-10-20 14:17:30|10130.4|10120.4|10126.6|10116.6|10130.4|10120.4|10126.1|10116.1|8
1634739460000|2021-10-20 14:17:40|10126.9|10116.9|10125.5|10115.5|10127.3|10117.3|10125.3|10115.3|9
1634739470000|2021-10-20 14:17:50|10125.6|10115.6|10122.8|10112.8|10126.1|10116.1|10122.8|10112.8|15
1634739480000|2021-10-20 14:18:00|10124|10114|10121|10111|10125.6|10115.6|10121|10111|7
1634739490000|2021-10-20 14:18:10|10121.3|10111.3|10118.5|10108.5|10121.8|10111.8|10118.5|10108.5|10
1634739500000|2021-10-20 14:18:20|10117.9|10107.9|10117.1|10107.1|10118.9|10108.9|10117.1|10107.1|7
1634739510000|2021-10-20 14:18:30|10119.1|10109.1|10119.9|10109.9|10119.9|10109.9|10118.9|10108.9|4
1634739530000|2021-10-20 14:18:50|10120.3|10110.3|10122.5|10112.5|10122.5|10112.5|10120.3|10110.3|6
1634739540000|2021-10-20 14:19:00|10122.8|10112.8|10127.6|10117.6|10128.4|10118.4|10122.8|10112.8|10
1634739550000|2021-10-20 14:19:10|10127.8|10117.8|10129.9|10119.9|10130.1|10120.1|10127.8|10117.8|5
1634739560000|2021-10-20 14:19:20|10129.5|10119.5|10130.1|10120.1|10130.1|10120.1|10129.5|10119.5|3
1634739570000|2021-10-20 14:19:30|10130.5|10120.5|10130.5|10120.5|10130.5|10120.5|10130.5|10120.5|1
1634739590000|2021-10-20 14:19:50|10129.6|10119.6|10128|10118|10129.6|10119.6|10125.5|10115.5|11
1634739600000|2021-10-20 14:20:00|10128.5|10118.5|10128.3|10118.3|10128.5|10118.5|10128.3|10118.3|2
1634739610000|2021-10-20 14:20:10|10128|10118|10124.6|10114.6|10128|10118|10124.6|10114.6|9
1634739620000|2021-10-20 14:20:20|10125|10115|10123.3|10113.3|10125|10115|10123.3|10113.3|6
1634739630000|2021-10-20 14:20:30|10123|10113|10121.1|10111.1|10123|10113|10120.1|10110.1|7
1634739640000|2021-10-20 14:20:40|10121.8|10111.8|10121|10111|10121.8|10111.8|10121|10111|3
1634739650000|2021-10-20 14:20:50|10121.1|10111.1|10121.3|10111.3|10122.1|10112.1|10121|10111|5
1634739660000|2021-10-20 14:21:00|10120.1|10110.1|10121.6|10111.6|10122.1|10112.1|10119.8|10109.8|10
1634739670000|2021-10-20 14:21:10|10122.3|10112.3|10121.8|10111.8|10122.3|10112.3|10121.8|10111.8|2
1634739680000|2021-10-20 14:21:20|10121.4|10111.4|10121.8|10111.8|10121.8|10111.8|10120.4|10110.4|3
1634739690000|2021-10-20 14:21:30|10122|10112|10121.6|10111.6|10122|10112|10121.6|10111.6|2
1634739700000|2021-10-20 14:21:40|10121.3|10111.3|10119.4|10109.4|10121.6|10111.6|10119.3|10109.3|7
1634739710000|2021-10-20 14:21:50|10119.3|10109.3|10119.4|10109.4|10119.5|10109.5|10119.1|10109.1|7
1634739720000|2021-10-20 14:22:00|10120.1|10110.1|10119.4|10109.4|10120.1|10110.1|10119.4|10109.4|4
1634739730000|2021-10-20 14:22:10|10119.1|10109.1|10119.1|10109.1|10119.1|10109.1|10119.1|10109.1|1
1634739740000|2021-10-20 14:22:20|10118.4|10108.4|10118.6|10108.6|10119.1|10109.1|10118.4|10108.4|3
1634739750000|2021-10-20 14:22:30|10118.4|10108.4|10115.6|10105.6|10119.1|10109.1|10115.6|10105.6|10
1634739760000|2021-10-20 14:22:40|10115.5|10105.5|10116.3|10106.3|10116.3|10106.3|10115.4|10105.4|5
1634739770000|2021-10-20 14:22:50|10116.4|10106.4|10116.4|10106.4|10117|10107|10116.4|10106.4|4
1634739780000|2021-10-20 14:23:00|10116.5|10106.5|10116.4|10106.4|10116.5|10106.5|10115.9|10105.9|6
1634739790000|2021-10-20 14:23:10|10115.9|10105.9|10115.9|10105.9|10115.9|10105.9|10115.9|10105.9|1
1634739800000|2021-10-20 14:23:20|10115.1|10105.1|10111.4|10101.4|10115.1|10105.1|10111.4|10101.4|5
1634739810000|2021-10-20 14:23:30|10111.5|10101.5|10109|10099|10111.5|10101.5|10109|10099|4
1634739820000|2021-10-20 14:23:40|10109.8|10099.8|10109|10099|10109.8|10099.8|10109|10099|3
1634739830000|2021-10-20 14:23:50|10110.5|10100.5|10110.5|10100.5|10110.5|10100.5|10110.5|10100.5|1
1634739840000|2021-10-20 14:24:00|10109.8|10099.8|10107.3|10097.3|10109.8|10099.8|10107.1|10097.1|6
1634739850000|2021-10-20 14:24:10|10107.8|10097.8|10112.1|10102.1|10113.3|10103.3|10107.8|10097.8|12
1634739860000|2021-10-20 14:24:20|10111.5|10101.5|10112.1|10102.1|10113.3|10103.3|10111.5|10101.5|8
1634739870000|2021-10-20 14:24:30|10112.5|10102.5|10111.5|10101.5|10113|10103|10110.5|10100.5|7
1634739880000|2021-10-20 14:24:40|10111.1|10101.1|10111.3|10101.3|10111.5|10101.5|10111.1|10101.1|3
1634739900000|2021-10-20 14:25:00|10111.6|10101.6|10112.4|10102.4|10112.4|10102.4|10111.6|10101.6|2
1634739910000|2021-10-20 14:25:10|10113.3|10103.3|10116.1|10106.1|10116.6|10106.6|10113.3|10103.3|11
1634739920000|2021-10-20 14:25:20|10116.9|10106.9|10115.9|10105.9|10117|10107|10115.9|10105.9|7
1634739930000|2021-10-20 14:25:30|10115|10105|10112.9|10102.9|10115|10105|10112.9|10102.9|2
1634739940000|2021-10-20 14:25:40|10112.6|10102.6|10110.6|10100.6|10112.6|10102.6|10110.6|10100.6|8
1634739950000|2021-10-20 14:25:50|10111|10101|10111.5|10101.5|10111.5|10101.5|10110.6|10100.6|6
1634739960000|2021-10-20 14:26:00|10111|10101|10109.6|10099.6|10111.5|10101.5|10109.6|10099.6|10
1634739970000|2021-10-20 14:26:10|10109.8|10099.8|10111.5|10101.5|10112.9|10102.9|10109.8|10099.8|11
1634739980000|2021-10-20 14:26:20|10111|10101|10110.8|10100.8|10111|10101|10110.8|10100.8|4
1634739990000|2021-10-20 14:26:30|10111.4|10101.4|10110.4|10100.4|10112.4|10102.4|10109.4|10099.4|13
1634740000000|2021-10-20 14:26:40|10110.9|10100.9|10112.4|10102.4|10112.5|10102.5|10110.9|10100.9|6
1634740010000|2021-10-20 14:26:50|10112.5|10102.5|10112.5|10102.5|10113|10103|10112.4|10102.4|8
1634740020000|2021-10-20 14:27:00|10112.9|10102.9|10115.6|10105.6|10115.6|10105.6|10112.9|10102.9|8
1634740030000|2021-10-20 14:27:10|10116.1|10106.1|10118.5|10108.5|10118.5|10108.5|10116.1|10106.1|6
1634740040000|2021-10-20 14:27:20|10118.8|10108.8|10119.8|10109.8|10119.8|10109.8|10118.8|10108.8|3
1634740050000|2021-10-20 14:27:30|10119.4|10109.4|10118.9|10108.9|10119.4|10109.4|10118.9|10108.9|2
1634740060000|2021-10-20 14:27:40|10119.1|10109.1|10121|10111|10121|10111|10118.9|10108.9|10
1634740070000|2021-10-20 14:27:50|10120.6|10110.6|10117.4|10107.4|10120.6|10110.6|10117.1|10107.1|8
1634740080000|2021-10-20 14:28:00|10117.1|10107.1|10118.6|10108.6|10118.6|10108.6|10117.1|10107.1|5
1634740090000|2021-10-20 14:28:10|10119|10109|10121.3|10111.3|10121.3|10111.3|10118.4|10108.4|9
1634740100000|2021-10-20 14:28:20|10121.1|10111.1|10121.5|10111.5|10122.4|10112.4|10121|10111|10
1634740110000|2021-10-20 14:28:30|10120.6|10110.6|10117.9|10107.9|10121.5|10111.5|10117.9|10107.9|12
1634740120000|2021-10-20 14:28:40|10117.3|10107.3|10118.6|10108.6|10118.6|10108.6|10117.3|10107.3|12
1634740130000|2021-10-20 14:28:50|10117.8|10107.8|10118.8|10108.8|10118.8|10108.8|10117.8|10107.8|7
1634740140000|2021-10-20 14:29:00|10119|10109|10121.4|10111.4|10121.4|10111.4|10119|10109|4
1634740150000|2021-10-20 14:29:10|10121.8|10111.8|10120.8|10110.8|10123|10113|10120.5|10110.5|8
1634740160000|2021-10-20 14:29:20|10120.1|10110.1|10119.6|10109.6|10120.8|10110.8|10119.6|10109.6|5
1634740170000|2021-10-20 14:29:30|10119|10109|10117.4|10107.4|10119.3|10109.3|10117.4|10107.4|7
1634740180000|2021-10-20 14:29:40|10118|10108|10117.5|10107.5|10118.1|10108.1|10117.3|10107.3|7
1634740190000|2021-10-20 14:29:50|10117.1|10107.1|10118.5|10108.5|10118.5|10108.5|10116.8|10106.8|6
1634740200000|2021-10-20 14:30:00|10118.9|10108.9|10135.8|10125.8|10135.8|10125.8|10118.9|10108.9|19
1634740210000|2021-10-20 14:30:10|10137.3|10127.3|10136.4|10126.4|10138.8|10128.8|10133.8|10123.8|17
1634740220000|2021-10-20 14:30:20|10136.5|10126.5|10137.1|10127.1|10138|10128|10135.4|10125.4|12
1634740230000|2021-10-20 14:30:30|10137.6|10127.6|10139.5|10129.5|10139.8|10129.8|10136.3|10126.3|11
1634740240000|2021-10-20 14:30:40|10139.8|10129.8|10136.1|10126.1|10139.8|10129.8|10134.9|10124.9|20
1634740250000|2021-10-20 14:30:50|10136.6|10126.6|10135.9|10125.9|10136.6|10126.6|10134.8|10124.8|9
1634740260000|2021-10-20 14:31:00|10135.6|10125.6|10136|10126|10137|10127|10135.5|10125.5|6
1634740270000|2021-10-20 14:31:10|10136.5|10126.5|10138|10128|10138|10128|10136.5|10126.5|7
1634740280000|2021-10-20 14:31:20|10136.8|10126.8|10142.3|10132.3|10144|10134|10136.8|10126.8|21
1634740290000|2021-10-20 14:31:30|10142.5|10132.5|10140.5|10130.5|10143.4|10133.4|10140.5|10130.5|16
1634740300000|2021-10-20 14:31:40|10141.5|10131.5|10141|10131|10141.5|10131.5|10140.8|10130.8|4
1634740310000|2021-10-20 14:31:50|10141.4|10131.4|10141.4|10131.4|10141.4|10131.4|10141.4|10131.4|1
1634740320000|2021-10-20 14:32:00|10141.9|10131.9|10144|10134|10144|10134|10141.9|10131.9|7
1634740330000|2021-10-20 14:32:10|10143.3|10133.3|10143.3|10133.3|10143.8|10133.8|10143.3|10133.3|6
1634740340000|2021-10-20 14:32:20|10143|10133|10143.3|10133.3|10143.3|10133.3|10141|10131|14
1634740350000|2021-10-20 14:32:30|10143.5|10133.5|10146.1|10136.1|10147.1|10137.1|10143.3|10133.3|18
1634740360000|2021-10-20 14:32:40|10146.9|10136.9|10147.1|10137.1|10147.9|10137.9|10146.4|10136.4|14
1634740370000|2021-10-20 14:32:50|10146.8|10136.8|10140.9|10130.9|10146.8|10136.8|10140.9|10130.9|15
1634740380000|2021-10-20 14:33:00|10141.1|10131.1|10142.8|10132.8|10143.3|10133.3|10140.4|10130.4|9
1634740390000|2021-10-20 14:33:10|10143.1|10133.1|10142.9|10132.9|10145.9|10135.9|10142.9|10132.9|15
1634740400000|2021-10-20 14:33:20|10143.4|10133.4|10141.3|10131.3|10144|10134|10141.3|10131.3|8
1634740410000|2021-10-20 14:33:30|10141.4|10131.4|10143.1|10133.1|10143.3|10133.3|10141.4|10131.4|10
1634740420000|2021-10-20 14:33:40|10143.5|10133.5|10139.8|10129.8|10143.5|10133.5|10139.8|10129.8|3
1634740430000|2021-10-20 14:33:50|10139.4|10129.4|10141.5|10131.5|10142.3|10132.3|10139.4|10129.4|9
1634740440000|2021-10-20 14:34:00|10141.6|10131.6|10148.8|10138.8|10148.8|10138.8|10141.6|10131.6|19
1634740450000|2021-10-20 14:34:10|10148.6|10138.6|10152.1|10142.1|10152.1|10142.1|10148.4|10138.4|11
1634740460000|2021-10-20 14:34:20|10152|10142|10153.5|10143.5|10156.4|10146.4|10151.4|10141.4|18
1634740470000|2021-10-20 14:34:30|10153.9|10143.9|10154.1|10144.1|10155.1|10145.1|10153.4|10143.4|11
1634740480000|2021-10-20 14:34:40|10154.4|10144.4|10153|10143|10154.9|10144.9|10152|10142|14
1634740490000|2021-10-20 14:34:50|10154|10144|10154.4|10144.4|10154.8|10144.8|10154|10144|7
1634740500000|2021-10-20 14:35:00|10154.6|10144.6|10154.6|10144.6|10155.8|10145.8|10154.6|10144.6|7
1634740510000|2021-10-20 14:35:10|10154.9|10144.9|10154.6|10144.6|10154.9|10144.9|10154.6|10144.6|4
1634740520000|2021-10-20 14:35:20|10154.9|10144.9|10154.5|10144.5|10155.3|10145.3|10154.5|10144.5|7
1634740530000|2021-10-20 14:35:30|10154.9|10144.9|10155.1|10145.1|10155.8|10145.8|10154.6|10144.6|6
1634740540000|2021-10-20 14:35:40|10155.5|10145.5|10155.8|10145.8|10158.6|10148.6|10155.5|10145.5|15
1634740550000|2021-10-20 14:35:50|10156|10146|10156.6|10146.6|10157.9|10147.9|10156|10146|9
1634740560000|2021-10-20 14:36:00|10157.1|10147.1|10154.4|10144.4|10157.9|10147.9|10154|10144|13
1634740570000|2021-10-20 14:36:10|10153.6|10143.6|10154|10144|10154.3|10144.3|10153.5|10143.5|7
1634740580000|2021-10-20 14:36:20|10154.5|10144.5|10157.3|10147.3|10157.8|10147.8|10154.3|10144.3|11
1634740590000|2021-10-20 14:36:30|10156.8|10146.8|10154.6|10144.6|10157.6|10147.6|10153.4|10143.4|15
1634740600000|2021-10-20 14:36:40|10153.9|10143.9|10154.6|10144.6|10154.6|10144.6|10153.3|10143.3|9
1634740610000|2021-10-20 14:36:50|10157.5|10147.5|10163.6|10153.6|10163.6|10153.6|10157.5|10147.5|15
1634740620000|2021-10-20 14:37:00|10164|10154|10161.4|10151.4|10164.4|10154.4|10161.4|10151.4|19
1634740630000|2021-10-20 14:37:10|10160.9|10150.9|10155.8|10145.8|10160.9|10150.9|10154.6|10144.6|15
1634740640000|2021-10-20 14:37:20|10155.9|10145.9|10161.6|10151.6|10162.5|10152.5|10155.9|10145.9|15
1634740650000|2021-10-20 14:37:30|10162.5|10152.5|10161|10151|10162.5|10152.5|10159.6|10149.6|9
1634740660000|2021-10-20 14:37:40|10161.6|10151.6|10164.6|10154.6|10164.6|10154.6|10161.3|10151.3|8
1634740670000|2021-10-20 14:37:50|10163.9|10153.9|10161.5|10151.5|10164.3|10154.3|10161.3|10151.3|11
1634740680000|2021-10-20 14:38:00|10162|10152|10154.5|10144.5|10162.5|10152.5|10154.5|10144.5|19
1634740690000|2021-10-20 14:38:10|10155.6|10145.6|10154.5|10144.5|10156.8|10146.8|10154.3|10144.3|20
1634740700000|2021-10-20 14:38:20|10153.1|10143.1|10153.3|10143.3|10153.6|10143.6|10152.1|10142.1|11
1634740710000|2021-10-20 14:38:30|10153.6|10143.6|10153.5|10143.5|10153.8|10143.8|10153.3|10143.3|6
1634740720000|2021-10-20 14:38:40|10154|10144|10153.6|10143.6|10154.6|10144.6|10153.6|10143.6|4
1634740730000|2021-10-20 14:38:50|10154|10144|10153.9|10143.9|10154.4|10144.4|10153.6|10143.6|7
1634740740000|2021-10-20 14:39:00|10153.5|10143.5|10157.1|10147.1|10158.3|10148.3|10153.5|10143.5|18
1634740750000|2021-10-20 14:39:10|10156.9|10146.9|10155.9|10145.9|10157.1|10147.1|10155.5|10145.5|8
1634740760000|2021-10-20 14:39:20|10155.3|10145.3|10152.4|10142.4|10155.9|10145.9|10152.4|10142.4|13
1634740770000|2021-10-20 14:39:30|10152.3|10142.3|10151.4|10141.4|10152.3|10142.3|10151.4|10141.4|5
1634740780000|2021-10-20 14:39:40|10151.8|10141.8|10151.9|10141.9|10151.9|10141.9|10151.8|10141.8|2
1634740790000|2021-10-20 14:39:50|10151.6|10141.6|10151.3|10141.3|10151.6|10141.6|10151.3|10141.3|2
1634740800000|2021-10-20 14:40:00|10151.8|10141.8|10152.1|10142.1|10152.1|10142.1|10151.5|10141.5|3
1634740810000|2021-10-20 14:40:10|10152.6|10142.6|10154.3|10144.3|10154.3|10144.3|10152.3|10142.3|6
1634740820000|2021-10-20 14:40:20|10156.9|10146.9|10159.6|10149.6|10159.6|10149.6|10156.9|10146.9|12
1634740830000|2021-10-20 14:40:30|10159.1|10149.1|10159.4|10149.4|10159.6|10149.6|10159.1|10149.1|5
1634740840000|2021-10-20 14:40:40|10159.6|10149.6|10165.6|10155.6|10166.6|10156.6|10159.6|10149.6|16
1634740850000|2021-10-20 14:40:50|10165.9|10155.9|10163.4|10153.4|10165.9|10155.9|10163.3|10153.3|5
1634740860000|2021-10-20 14:41:00|10163.1|10153.1|10162.4|10152.4|10163.9|10153.9|10162.4|10152.4|8
1634740870000|2021-10-20 14:41:10|10161.9|10151.9|10158.3|10148.3|10161.9|10151.9|10158|10148|12
1634740880000|2021-10-20 14:41:20|10157.8|10147.8|10158.9|10148.9|10159|10149|10157.8|10147.8|6
1634740890000|2021-10-20 14:41:30|10159.1|10149.1|10165|10155|10165|10155|10159.1|10149.1|10
1634740900000|2021-10-20 14:41:40|10164.9|10154.9|10161.4|10151.4|10164.9|10154.9|10161.4|10151.4|9
1634740910000|2021-10-20 14:41:50|10161.3|10151.3|10158.8|10148.8|10161.3|10151.3|10158.8|10148.8|6
1634740920000|2021-10-20 14:42:00|10158|10148|10153.1|10143.1|10158|10148|10153.1|10143.1|9
1634740930000|2021-10-20 14:42:10|10152.5|10142.5|10152.6|10142.6|10155.4|10145.4|10152.5|10142.5|11
1634740940000|2021-10-20 14:42:20|10152.9|10142.9|10151.5|10141.5|10152.9|10142.9|10151.5|10141.5|3
1634740950000|2021-10-20 14:42:30|10151.3|10141.3|10147.4|10137.4|10151.3|10141.3|10147.4|10137.4|7
1634740960000|2021-10-20 14:42:40|10146.4|10136.4|10143.6|10133.6|10146.4|10136.4|10143.6|10133.6|10
1634740970000|2021-10-20 14:42:50|10143.4|10133.4|10143.6|10133.6|10143.6|10133.6|10143.4|10133.4|3
1634740980000|2021-10-20 14:43:00|10143.9|10133.9|10142.1|10132.1|10143.9|10133.9|10142.1|10132.1|8
1634740990000|2021-10-20 14:43:10|10142.4|10132.4|10140.8|10130.8|10142.4|10132.4|10138.4|10128.4|11
1634741000000|2021-10-20 14:43:20|10141|10131|10145.6|10135.6|10146.3|10136.3|10141|10131|13
1634741010000|2021-10-20 14:43:30|10144.8|10134.8|10145.1|10135.1|10145.9|10135.9|10144.6|10134.6|10
1634741020000|2021-10-20 14:43:40|10146.1|10136.1|10148.4|10138.4|10148.6|10138.6|10146.1|10136.1|10
1634741030000|2021-10-20 14:43:50|10147|10137|10144.4|10134.4|10147|10137|10144.1|10134.1|5
1634741040000|2021-10-20 14:44:00|10143.9|10133.9|10144.5|10134.5|10144.5|10134.5|10143.4|10133.4|12
1634741050000|2021-10-20 14:44:10|10144.9|10134.9|10148.1|10138.1|10152.9|10142.9|10144.9|10134.9|16
1634741060000|2021-10-20 14:44:20|10148.6|10138.6|10152|10142|10152|10142|10148.3|10138.3|8
1634741070000|2021-10-20 14:44:30|10152.4|10142.4|10151.5|10141.5|10153.1|10143.1|10151.4|10141.4|7
1634741080000|2021-10-20 14:44:40|10152.4|10142.4|10152.4|10142.4|10152.9|10142.9|10152.4|10142.4|4
1634741090000|2021-10-20 14:44:50|10151.4|10141.4|10154|10144|10154.9|10144.9|10150.9|10140.9|8
1634741100000|2021-10-20 14:45:00|10154.9|10144.9|10157.1|10147.1|10157.3|10147.3|10154.9|10144.9|10
1634741110000|2021-10-20 14:45:10|10156.6|10146.6|10157.9|10147.9|10158|10148|10156.6|10146.6|7
1634741120000|2021-10-20 14:45:20|10158|10148|10158.8|10148.8|10159|10149|10158|10148|10
1634741130000|2021-10-20 14:45:30|10159|10149|10159.6|10149.6|10161.1|10151.1|10159|10149|7
1634741140000|2021-10-20 14:45:40|10159.3|10149.3|10161.9|10151.9|10163.8|10153.8|10159.3|10149.3|13
1634741150000|2021-10-20 14:45:50|10162.9|10152.9|10159.8|10149.8|10163.6|10153.6|10159.8|10149.8|14
1634741160000|2021-10-20 14:46:00|10161.3|10151.3|10164.3|10154.3|10165.4|10155.4|10161.3|10151.3|10
1634741170000|2021-10-20 14:46:10|10164.8|10154.8|10166.5|10156.5|10166.5|10156.5|10164.8|10154.8|3
1634741180000|2021-10-20 14:46:20|10165.9|10155.9|10167|10157|10167|10157|10165.9|10155.9|4
1634741190000|2021-10-20 14:46:30|10166.3|10156.3|10168.6|10158.6|10168.9|10158.9|10166.3|10156.3|4
1634741200000|2021-10-20 14:46:40|10168.9|10158.9|10168.9|10158.9|10168.9|10158.9|10168.9|10158.9|1
1634741210000|2021-10-20 14:46:50|10168|10158|10170.5|10160.5|10170.5|10160.5|10168|10158|6
1634741220000|2021-10-20 14:47:00|10170.4|10160.4|10169.5|10159.5|10172.6|10162.6|10169.5|10159.5|12
1634741230000|2021-10-20 14:47:10|10169.9|10159.9|10170.3|10160.3|10170.3|10160.3|10169.9|10159.9|4
1634741240000|2021-10-20 14:47:20|10170.1|10160.1|10169.8|10159.8|10170.3|10160.3|10169.4|10159.4|4
1634741250000|2021-10-20 14:47:30|10170.9|10160.9|10169.4|10159.4|10170.9|10160.9|10169.4|10159.4|4
1634741260000|2021-10-20 14:47:40|10169.8|10159.8|10167.8|10157.8|10169.8|10159.8|10166.1|10156.1|9
1634741270000|2021-10-20 14:47:50|10168|10158|10169.3|10159.3|10170|10160|10168|10158|8
1634741280000|2021-10-20 14:48:00|10168.9|10158.9|10168.4|10158.4|10168.9|10158.9|10167.8|10157.8|6
1634741290000|2021-10-20 14:48:10|10169.3|10159.3|10168.5|10158.5|10170.3|10160.3|10168.5|10158.5|7
1634741300000|2021-10-20 14:48:20|10168.3|10158.3|10174.3|10164.3|10174.3|10164.3|10167.8|10157.8|10
1634741310000|2021-10-20 14:48:30|10174.5|10164.5|10175.3|10165.3|10175.4|10165.4|10174.5|10164.5|4
1634741320000|2021-10-20 14:48:40|10175.4|10165.4|10175.8|10165.8|10175.9|10165.9|10175.4|10165.4|7
1634741330000|2021-10-20 14:48:50|10175.5|10165.5|10175.9|10165.9|10175.9|10165.9|10175.5|10165.5|3
1634741340000|2021-10-20 14:49:00|10176.8|10166.8|10176.9|10166.9|10176.9|10166.9|10176.1|10166.1|4
1634741350000|2021-10-20 14:49:10|10176.4|10166.4|10165.3|10155.3|10176.4|10166.4|10164.6|10154.6|10
1634741360000|2021-10-20 14:49:20|10166.1|10156.1|10160.8|10150.8|10166.1|10156.1|10160.8|10150.8|13
1634741370000|2021-10-20 14:49:30|10160.4|10150.4|10161.5|10151.5|10162|10152|10160.4|10150.4|9
1634741380000|2021-10-20 14:49:40|10161.4|10151.4|10156.4|10146.4|10161.5|10151.5|10156|10146|10
1634741390000|2021-10-20 14:49:50|10156|10146|10154|10144|10156|10146|10154|10144|3
1634741400000|2021-10-20 14:50:00|10154.8|10144.8|10162.6|10152.6|10162.6|10152.6|10154.8|10144.8|10
1634741410000|2021-10-20 14:50:10|10162.4|10152.4|10163.1|10153.1|10163.3|10153.3|10159.8|10149.8|14
1634741420000|2021-10-20 14:50:20|10162.9|10152.9|10159.8|10149.8|10162.9|10152.9|10159.8|10149.8|6
1634741430000|2021-10-20 14:50:30|10160|10150|10158.8|10148.8|10160|10150|10158.8|10148.8|6
1634741440000|2021-10-20 14:50:40|10159|10149|10159.1|10149.1|10159.1|10149.1|10159|10149|2
1634741450000|2021-10-20 14:50:50|10159|10149|10158.3|10148.3|10159|10149|10158.3|10148.3|5
1634741460000|2021-10-20 14:51:00|10158.4|10148.4|10158.4|10148.4|10158.4|10148.4|10158.4|10148.4|1
1634741470000|2021-10-20 14:51:10|10159.6|10149.6|10161|10151|10161.4|10151.4|10159.6|10149.6|6
1634741480000|2021-10-20 14:51:20|10160.9|10150.9|10158.9|10148.9|10160.9|10150.9|10157.9|10147.9|9
1634741490000|2021-10-20 14:51:30|10158.8|10148.8|10158.3|10148.3|10158.9|10148.9|10158.3|10148.3|7
1634741500000|2021-10-20 14:51:40|10157.5|10147.5|10143.6|10133.6|10157.5|10147.5|10142|10132|23
1634741510000|2021-10-20 14:51:50|10142.3|10132.3|10140.6|10130.6|10143.6|10133.6|10140.6|10130.6|11
1634741520000|2021-10-20 14:52:00|10140.4|10130.4|10143|10133|10143.5|10133.5|10140.4|10130.4|12
1634741530000|2021-10-20 14:52:10|10142.9|10132.9|10143|10133|10143|10133|10142.4|10132.4|6
1634741540000|2021-10-20 14:52:20|10143.4|10133.4|10145.3|10135.3|10145.6|10135.6|10143.4|10133.4|7
1634741550000|2021-10-20 14:52:30|10145.1|10135.1|10144.3|10134.3|10145.1|10135.1|10144.3|10134.3|4
1634741560000|2021-10-20 14:52:40|10144.5|10134.5|10146.6|10136.6|10146.6|10136.6|10144.5|10134.5|5
1634741570000|2021-10-20 14:52:50|10145.8|10135.8|10145.8|10135.8|10145.8|10135.8|10145.8|10135.8|1
1634741580000|2021-10-20 14:53:00|10145.1|10135.1|10144|10134|10145.4|10135.4|10144|10134|6
1634741590000|2021-10-20 14:53:10|10143.6|10133.6|10142.1|10132.1|10143.6|10133.6|10142.1|10132.1|9
1634741600000|2021-10-20 14:53:20|10141.8|10131.8|10142|10132|10142.1|10132.1|10138.3|10128.3|15
1634741610000|2021-10-20 14:53:30|10141.4|10131.4|10144.5|10134.5|10146.5|10136.5|10141.4|10131.4|12
1634741620000|2021-10-20 14:53:40|10144.9|10134.9|10142.3|10132.3|10145|10135|10142.3|10132.3|7
1634741630000|2021-10-20 14:53:50|10141.8|10131.8|10141|10131|10141.9|10131.9|10141|10131|9
1634741640000|2021-10-20 14:54:00|10140.5|10130.5|10140.1|10130.1|10140.5|10130.5|10138.3|10128.3|12
1634741650000|2021-10-20 14:54:10|10140.6|10130.6|10138.9|10128.9|10141|10131|10138.9|10128.9|9
1634741660000|2021-10-20 14:54:20|10139|10129|10137.4|10127.4|10139|10129|10137.1|10127.1|7
1634741670000|2021-10-20 14:54:30|10137.6|10127.6|10140.8|10130.8|10141.6|10131.6|10137.6|10127.6|13
1634741680000|2021-10-20 14:54:40|10141|10131|10140|10130|10141.4|10131.4|10140|10130|10
1634741690000|2021-10-20 14:54:50|10140.5|10130.5|10139.6|10129.6|10141.4|10131.4|10139|10129|15
1634741700000|2021-10-20 14:55:00|10140|10130|10138.6|10128.6|10141.1|10131.1|10138.6|10128.6|12
1634741710000|2021-10-20 14:55:10|10138.8|10128.8|10141.9|10131.9|10142.1|10132.1|10138.8|10128.8|11
1634741720000|2021-10-20 14:55:20|10141.8|10131.8|10146.1|10136.1|10147.3|10137.3|10141.8|10131.8|13
1634741730000|2021-10-20 14:55:30|10146.5|10136.5|10146.8|10136.8|10146.8|10136.8|10146.1|10136.1|6
1634741740000|2021-10-20 14:55:40|10147|10137|10147.5|10137.5|10147.5|10137.5|10147|10137|5
1634741750000|2021-10-20 14:55:50|10146.8|10136.8|10147.5|10137.5|10147.5|10137.5|10146.8|10136.8|4
1634741760000|2021-10-20 14:56:00|10147|10137|10147.9|10137.9|10148.8|10138.8|10145.1|10135.1|9
1634741770000|2021-10-20 14:56:10|10148.1|10138.1|10147|10137|10148.1|10138.1|10147|10137|6
1634741780000|2021-10-20 14:56:20|10146.8|10136.8|10147|10137|10147.5|10137.5|10146.6|10136.6|6
1634741790000|2021-10-20 14:56:30|10147.8|10137.8|10147.8|10137.8|10147.8|10137.8|10147.8|10137.8|1
1634741810000|2021-10-20 14:56:50|10147.3|10137.3|10147.3|10137.3|10147.3|10137.3|10147.3|10137.3|1
1634741820000|2021-10-20 14:57:00|10147.1|10137.1|10144.1|10134.1|10147.1|10137.1|10144|10134|8
1634741830000|2021-10-20 14:57:10|10143.5|10133.5|10145.1|10135.1|10145.1|10135.1|10143.5|10133.5|4
1634741840000|2021-10-20 14:57:20|10145.3|10135.3|10145|10135|10145.3|10135.3|10143.4|10133.4|11
1634741850000|2021-10-20 14:57:30|10145.3|10135.3|10146|10136|10146|10136|10145.3|10135.3|5
1634741860000|2021-10-20 14:57:40|10146.8|10136.8|10146|10136|10147|10137|10144.8|10134.8|10
1634741870000|2021-10-20 14:57:50|10145.8|10135.8|10145.8|10135.8|10145.8|10135.8|10145.8|10135.8|1
1634741880000|2021-10-20 14:58:00|10144.3|10134.3|10142.9|10132.9|10144.3|10134.3|10142.9|10132.9|2
1634741890000|2021-10-20 14:58:10|10143.1|10133.1|10145.1|10135.1|10145.1|10135.1|10143.1|10133.1|4
1634741900000|2021-10-20 14:58:20|10145.5|10135.5|10154.9|10144.9|10154.9|10144.9|10145.5|10135.5|14
1634741910000|2021-10-20 14:58:30|10155.1|10145.1|10160.8|10150.8|10162.9|10152.9|10155.1|10145.1|20
1634741920000|2021-10-20 14:58:40|10161.1|10151.1|10158.3|10148.3|10161.5|10151.5|10157.6|10147.6|12
1634741930000|2021-10-20 14:58:50|10158|10148|10157|10147|10158.3|10148.3|10157|10147|9
1634741940000|2021-10-20 14:59:00|10157.5|10147.5|10155.3|10145.3|10157.5|10147.5|10154.8|10144.8|11
1634741950000|2021-10-20 14:59:10|10156.1|10146.1|10155.4|10145.4|10156.1|10146.1|10155.4|10145.4|3
1634741960000|2021-10-20 14:59:20|10155.6|10145.6|10155.6|10145.6|10155.6|10145.6|10155.6|10145.6|1
1634741970000|2021-10-20 14:59:30|10155.4|10145.4|10152.6|10142.6|10155.4|10145.4|10152.6|10142.6|7
1634741980000|2021-10-20 14:59:40|10152.4|10142.4|10152|10142|10152.4|10142.4|10152|10142|2
1634741990000|2021-10-20 14:59:50|10152.5|10142.5|10151.1|10141.1|10152.8|10142.8|10151.1|10141.1|7
1634742000000|2021-10-20 15:00:00|10151.5|10141.5|10150.1|10140.1|10153.5|10143.5|10150.1|10140.1|14
1634742010000|2021-10-20 15:00:10|10150|10140|10149.3|10139.3|10150.6|10140.6|10149|10139|7
1634742020000|2021-10-20 15:00:20|10149|10139|10143.3|10133.3|10149.3|10139.3|10143|10133|12
1634742030000|2021-10-20 15:00:30|10143.4|10133.4|10142.4|10132.4|10143.8|10133.8|10142.1|10132.1|9
1634742040000|2021-10-20 15:00:40|10141.4|10131.4|10142.8|10132.8|10142.8|10132.8|10141.1|10131.1|7
1634742050000|2021-10-20 15:00:50|10143|10133|10145.4|10135.4|10145.5|10135.5|10143|10133|7
1634742060000|2021-10-20 15:01:00|10144.9|10134.9|10143.4|10133.4|10144.9|10134.9|10143|10133|4
1634742070000|2021-10-20 15:01:10|10143|10133|10145.4|10135.4|10145.4|10135.4|10142.9|10132.9|7
1634742080000|2021-10-20 15:01:20|10144.9|10134.9|10144.4|10134.4|10144.9|10134.9|10144.4|10134.4|5
1634742090000|2021-10-20 15:01:30|10144.6|10134.6|10144.6|10134.6|10144.6|10134.6|10144.4|10134.4|3
1634742100000|2021-10-20 15:01:40|10144.9|10134.9|10149.9|10139.9|10149.9|10139.9|10144.9|10134.9|9
1634742110000|2021-10-20 15:01:50|10149.8|10139.8|10150.4|10140.4|10150.9|10140.9|10149.8|10139.8|7
1634742120000|2021-10-20 15:02:00|10150.8|10140.8|10154.9|10144.9|10155.1|10145.1|10150.8|10140.8|14
1634742130000|2021-10-20 15:02:10|10155.1|10145.1|10151.9|10141.9|10155.1|10145.1|10151.9|10141.9|14
1634742140000|2021-10-20 15:02:20|10151.5|10141.5|10151.9|10141.9|10152.9|10142.9|10151.1|10141.1|7
1634742150000|2021-10-20 15:02:30|10152.3|10142.3|10152|10142|10152.3|10142.3|10152|10142|4
1634742160000|2021-10-20 15:02:40|10153.1|10143.1|10151.6|10141.6|10153.1|10143.1|10151.3|10141.3|5
1634742170000|2021-10-20 15:02:50|10151.4|10141.4|10151.4|10141.4|10151.6|10141.6|10151.4|10141.4|5
1634742180000|2021-10-20 15:03:00|10151.6|10141.6|10154.3|10144.3|10154.3|10144.3|10151.6|10141.6|4
1634742190000|2021-10-20 15:03:10|10154.8|10144.8|10161.3|10151.3|10161.6|10151.6|10154.8|10144.8|11
1634742200000|2021-10-20 15:03:20|10161.1|10151.1|10161.3|10151.3|10161.3|10151.3|10161.1|10151.1|2
1634742210000|2021-10-20 15:03:30|10161.5|10151.5|10163.5|10153.5|10163.6|10153.6|10161.5|10151.5|9
1634742220000|2021-10-20 15:03:40|10163.1|10153.1|10160.6|10150.6|10163.1|10153.1|10160.6|10150.6|11
1634742230000|2021-10-20 15:03:50|10161|10151|10161.6|10151.6|10162.1|10152.1|10161|10151|4
1634742240000|2021-10-20 15:04:00|10161.4|10151.4|10159.8|10149.8|10161.4|10151.4|10159.8|10149.8|3
1634742250000|2021-10-20 15:04:10|10160.8|10150.8|10159.9|10149.9|10160.8|10150.8|10158.3|10148.3|9
1634742260000|2021-10-20 15:04:20|10160.3|10150.3|10159|10149|10160.3|10150.3|10159|10149|5
1634742270000|2021-10-20 15:04:30|10158.9|10148.9|10157.9|10147.9|10158.9|10148.9|10157.9|10147.9|3
1634742290000|2021-10-20 15:04:50|10157.1|10147.1|10159.9|10149.9|10160|10150|10157.1|10147.1|10
1634742300000|2021-10-20 15:05:00|10160.1|10150.1|10166|10156|10166.6|10156.6|10160.1|10150.1|13
1634742310000|2021-10-20 15:05:10|10166.3|10156.3|10166.9|10156.9|10167|10157|10166.3|10156.3|6
1634742320000|2021-10-20 15:05:20|10168.3|10158.3|10161.5|10151.5|10168.3|10158.3|10161.5|10151.5|12
1634742340000|2021-10-20 15:05:40|10161.4|10151.4|10161|10151|10161.4|10151.4|10161|10151|2
1634742350000|2021-10-20 15:05:50|10162.4|10152.4|10161|10151|10162.9|10152.9|10161|10151|4
1634742360000|2021-10-20 15:06:00|10160.5|10150.5|10160.5|10150.5|10160.5|10150.5|10160.1|10150.1|5
1634742370000|2021-10-20 15:06:10|10160.6|10150.6|10162.8|10152.8|10162.8|10152.8|10160.6|10150.6|5
1634742380000|2021-10-20 15:06:20|10162.1|10152.1|10161|10151|10162.1|10152.1|10161|10151|7
1634742390000|2021-10-20 15:06:30|10161.1|10151.1|10162.4|10152.4|10162.4|10152.4|10161.1|10151.1|3
1634742400000|2021-10-20 15:06:40|10163|10153|10163.3|10153.3|10163.3|10153.3|10163|10153|2
1634742410000|2021-10-20 15:06:50|10163.4|10153.4|10166.3|10156.3|10166.3|10156.3|10163.4|10153.4|6
1634742420000|2021-10-20 15:07:00|10166.8|10156.8|10167|10157|10167.8|10157.8|10166.8|10156.8|4
1634742430000|2021-10-20 15:07:10|10166.9|10156.9|10164.4|10154.4|10167.1|10157.1|10164.4|10154.4|7
1634742440000|2021-10-20 15:07:20|10164.1|10154.1|10166.3|10156.3|10166.5|10156.5|10164.1|10154.1|9
1634742450000|2021-10-20 15:07:30|10166.5|10156.5|10166.8|10156.8|10166.8|10156.8|10166.5|10156.5|2
1634742460000|2021-10-20 15:07:40|10167.3|10157.3|10167|10157|10167.3|10157.3|10166.8|10156.8|7
1634742470000|2021-10-20 15:07:50|10167.1|10157.1|10166.4|10156.4|10167.1|10157.1|10166.4|10156.4|4
1634742480000|2021-10-20 15:08:00|10165.4|10155.4|10166.9|10156.9|10167.4|10157.4|10165|10155|12
1634742490000|2021-10-20 15:08:10|10167.5|10157.5|10167|10157|10168.3|10158.3|10167|10157|6
1634742500000|2021-10-20 15:08:20|10167.4|10157.4|10167.6|10157.6|10167.6|10157.6|10167.4|10157.4|2
1634742510000|2021-10-20 15:08:30|10166.5|10156.5|10166.4|10156.4|10167.1|10157.1|10166.4|10156.4|4
1634742520000|2021-10-20 15:08:40|10166.1|10156.1|10166.1|10156.1|10166.1|10156.1|10166.1|10156.1|1
1634742530000|2021-10-20 15:08:50|10166.4|10156.4|10167.3|10157.3|10167.3|10157.3|10166.4|10156.4|2
1634742540000|2021-10-20 15:09:00|10166.8|10156.8|10170.4|10160.4|10170.4|10160.4|10166.8|10156.8|5
1634742550000|2021-10-20 15:09:10|10170.1|10160.1|10170.1|10160.1|10170.9|10160.9|10170.1|10160.1|5
1634742570000|2021-10-20 15:09:30|10170.4|10160.4|10170.4|10160.4|10170.4|10160.4|10170.4|10160.4|1
1634742580000|2021-10-20 15:09:40|10170|10160|10170.6|10160.6|10170.6|10160.6|10170|10160|2
1634742590000|2021-10-20 15:09:50|10170.8|10160.8|10169.1|10159.1|10170.8|10160.8|10169.1|10159.1|4
1634742600000|2021-10-20 15:10:00|10169|10159|10164.5|10154.5|10169|10159|10164.5|10154.5|8
1634742610000|2021-10-20 15:10:10|10164.8|10154.8|10166|10156|10166|10156|10163.8|10153.8|6
1634742620000|2021-10-20 15:10:20|10165.9|10155.9|10163.3|10153.3|10165.9|10155.9|10163.3|10153.3|8
1634742630000|2021-10-20 15:10:30|10163.8|10153.8|10163.9|10153.9|10164.3|10154.3|10163.3|10153.3|7
1634742640000|2021-10-20 15:10:40|10163.4|10153.4|10165|10155|10165|10155|10163.4|10153.4|9
1634742650000|2021-10-20 15:10:50|10165.4|10155.4|10164.1|10154.1|10166.6|10156.6|10164.1|10154.1|7
1634742660000|2021-10-20 15:11:00|10164.3|10154.3|10165|10155|10165|10155|10164.3|10154.3|3
1634742670000|2021-10-20 15:11:10|10164.8|10154.8|10167.5|10157.5|10167.5|10157.5|10164.8|10154.8|6
1634742680000|2021-10-20 15:11:20|10167.8|10157.8|10167.4|10157.4|10167.8|10157.8|10167.4|10157.4|4
1634742690000|2021-10-20 15:11:30|10166.5|10156.5|10167.9|10157.9|10167.9|10157.9|10165.9|10155.9|7
1634742700000|2021-10-20 15:11:40|10168.4|10158.4|10171.3|10161.3|10171.3|10161.3|10168.4|10158.4|9
1634742710000|2021-10-20 15:11:50|10170.6|10160.6|10170.6|10160.6|10170.6|10160.6|10170.6|10160.6|1
1634742720000|2021-10-20 15:12:00|10171.3|10161.3|10171.9|10161.9|10171.9|10161.9|10170.6|10160.6|9
1634742730000|2021-10-20 15:12:10|10171.3|10161.3|10170.6|10160.6|10171.3|10161.3|10170.5|10160.5|3
1634742750000|2021-10-20 15:12:30|10171.1|10161.1|10174.4|10164.4|10174.6|10164.6|10171.1|10161.1|5
1634742760000|2021-10-20 15:12:40|10174.1|10164.1|10169.5|10159.5|10174.1|10164.1|10168.9|10158.9|6
1634742770000|2021-10-20 15:12:50|10170|10160|10171.1|10161.1|10173.8|10163.8|10167.9|10157.9|18
1634742780000|2021-10-20 15:13:00|10170.9|10160.9|10172.1|10162.1|10172.4|10162.4|10170.6|10160.6|7
1634742790000|2021-10-20 15:13:10|10171.9|10161.9|10170|10160|10171.9|10161.9|10170|10160|4
1634742800000|2021-10-20 15:13:20|10169.9|10159.9|10172.8|10162.8|10172.8|10162.8|10169.4|10159.4|9
1634742810000|2021-10-20 15:13:30|10172.1|10162.1|10171.3|10161.3|10172.1|10162.1|10169.9|10159.9|10
1634742820000|2021-10-20 15:13:40|10171.4|10161.4|10171.6|10161.6|10171.6|10161.6|10171.4|10161.4|2
1634742830000|2021-10-20 15:13:50|10171.1|10161.1|10173.4|10163.4|10173.4|10163.4|10169.3|10159.3|8
1634742840000|2021-10-20 15:14:00|10173|10163|10174.5|10164.5|10174.5|10164.5|10172.5|10162.5|7
1634742850000|2021-10-20 15:14:10|10174|10164|10168|10158|10174|10164|10168|10158|9
1634742860000|2021-10-20 15:14:20|10167.6|10157.6|10162.4|10152.4|10167.6|10157.6|10162.4|10152.4|8
1634742870000|2021-10-20 15:14:30|10161.3|10151.3|10161.4|10151.4|10161.4|10151.4|10161.3|10151.3|2
1634742880000|2021-10-20 15:14:40|10161.9|10151.9|10162.3|10152.3|10162.3|10152.3|10161.8|10151.8|3
1634742900000|2021-10-20 15:15:00|10161.4|10151.4|10157.5|10147.5|10162.3|10152.3|10157.5|10147.5|9
1634742910000|2021-10-20 15:15:10|10158|10148|10157.9|10147.9|10159|10149|10157.9|10147.9|7
1634742920000|2021-10-20 15:15:20|10158.4|10148.4|10159.9|10149.9|10160.5|10150.5|10158.4|10148.4|8
1634742930000|2021-10-20 15:15:30|10158.6|10148.6|10161.8|10151.8|10162|10152|10158.6|10148.6|13
1634742940000|2021-10-20 15:15:40|10162|10152|10161.8|10151.8|10163.1|10153.1|10161.8|10151.8|5
1634742950000|2021-10-20 15:15:50|10161.5|10151.5|10160.5|10150.5|10161.5|10151.5|10160.3|10150.3|6
1634742960000|2021-10-20 15:16:00|10160.3|10150.3|10157.6|10147.6|10160.3|10150.3|10157.5|10147.5|5
1634742970000|2021-10-20 15:16:10|10157.4|10147.4|10158.4|10148.4|10158.9|10148.9|10157.4|10147.4|6
1634742980000|2021-10-20 15:16:20|10159.5|10149.5|10157.5|10147.5|10159.8|10149.8|10157.5|10147.5|8
1634742990000|2021-10-20 15:16:30|10157.1|10147.1|10157.1|10147.1|10157.1|10147.1|10157.1|10147.1|1
1634743000000|2021-10-20 15:16:40|10156.5|10146.5|10161.3|10151.3|10161.3|10151.3|10156.5|10146.5|6
1634743010000|2021-10-20 15:16:50|10161|10151|10161.9|10151.9|10161.9|10151.9|10160.4|10150.4|5
1634743020000|2021-10-20 15:17:00|10160.6|10150.6|10159.3|10149.3|10160.6|10150.6|10158.3|10148.3|7
1634743030000|2021-10-20 15:17:10|10159.6|10149.6|10162|10152|10162|10152|10159.6|10149.6|9
1634743040000|2021-10-20 15:17:20|10162.5|10152.5|10161.4|10151.4|10162.6|10152.6|10161.4|10151.4|11
1634743050000|2021-10-20 15:17:30|10161.1|10151.1|10160.6|10150.6|10161.4|10151.4|10159.6|10149.6|13
1634743060000|2021-10-20 15:17:40|10160.9|10150.9|10160.4|10150.4|10162.1|10152.1|10159.9|10149.9|12
1634743070000|2021-10-20 15:17:50|10160.5|10150.5|10162|10152|10162.1|10152.1|10160.5|10150.5|5
1634743080000|2021-10-20 15:18:00|10162.1|10152.1|10162.8|10152.8|10162.8|10152.8|10162.1|10152.1|2
1634743090000|2021-10-20 15:18:10|10163.1|10153.1|10163|10153|10163.5|10153.5|10162.4|10152.4|6
1634743100000|2021-10-20 15:18:20|10163.4|10153.4|10161.3|10151.3|10163.6|10153.6|10161.3|10151.3|4
1634743110000|2021-10-20 15:18:30|10161.4|10151.4|10160.9|10150.9|10161.4|10151.4|10160.8|10150.8|5
1634743120000|2021-10-20 15:18:40|10160.6|10150.6|10160.3|10150.3|10160.6|10150.6|10160.3|10150.3|2
1634743130000|2021-10-20 15:18:50|10160.8|10150.8|10159.5|10149.5|10160.8|10150.8|10159.5|10149.5|3
1634743140000|2021-10-20 15:19:00|10160.1|10150.1|10161|10151|10161|10151|10160.1|10150.1|3
1634743150000|2021-10-20 15:19:10|10161.1|10151.1|10160.1|10150.1|10161.1|10151.1|10160.1|10150.1|2
1634743160000|2021-10-20 15:19:20|10159|10149|10159|10149|10159.5|10149.5|10158.5|10148.5|4
1634743170000|2021-10-20 15:19:30|10158.4|10148.4|10160|10150|10160|10150|10158.4|10148.4|3
1634743180000|2021-10-20 15:19:40|10161.1|10151.1|10159.6|10149.6|10161.1|10151.1|10159.6|10149.6|3
1634743190000|2021-10-20 15:19:50|10159.4|10149.4|10165.4|10155.4|10165.4|10155.4|10159.4|10149.4|8
1634743200000|2021-10-20 15:20:00|10165.1|10155.1|10165.4|10155.4|10165.8|10155.8|10165.1|10155.1|4
1634743210000|2021-10-20 15:20:10|10165.8|10155.8|10165.8|10155.8|10165.8|10155.8|10165.8|10155.8|1
1634743220000|2021-10-20 15:20:20|10167.1|10157.1|10169.1|10159.1|10169.4|10159.4|10167.1|10157.1|7
1634743230000|2021-10-20 15:20:30|10168.1|10158.1|10165.9|10155.9|10168.4|10158.4|10165.9|10155.9|8
1634743240000|2021-10-20 15:20:40|10166.5|10156.5|10165.5|10155.5|10166.5|10156.5|10165.5|10155.5|2
1634743250000|2021-10-20 15:20:50|10165|10155|10166.4|10156.4|10166.4|10156.4|10165|10155|2
1634743260000|2021-10-20 15:21:00|10166.9|10156.9|10170.1|10160.1|10170.1|10160.1|10166.4|10156.4|10
1634743270000|2021-10-20 15:21:10|10169.8|10159.8|10174.3|10164.3|10174.3|10164.3|10168.1|10158.1|7
1634743280000|2021-10-20 15:21:20|10174.8|10164.8|10176|10166|10176|10166|10173.1|10163.1|6
1634743290000|2021-10-20 15:21:30|10176.3|10166.3|10176.3|10166.3|10176.3|10166.3|10176.3|10166.3|1
1634743300000|2021-10-20 15:21:40|10176.5|10166.5|10176.5|10166.5|10177|10167|10176.5|10166.5|4
1634743320000|2021-10-20 15:22:00|10176.8|10166.8|10177.6|10167.6|10177.6|10167.6|10176.8|10166.8|3
1634743330000|2021-10-20 15:22:10|10177.5|10167.5|10177.3|10167.3|10177.5|10167.5|10177.3|10167.3|2
1634743340000|2021-10-20 15:22:20|10177.4|10167.4|10177.3|10167.3|10177.5|10167.5|10177.3|10167.3|3
1634743350000|2021-10-20 15:22:30|10177.5|10167.5|10178.5|10168.5|10179|10169|10177.5|10167.5|4
1634743360000|2021-10-20 15:22:40|10178.9|10168.9|10182|10172|10182|10172|10178.9|10168.9|8
1634743370000|2021-10-20 15:22:50|10182.3|10172.3|10186.5|10176.5|10187.3|10177.3|10182.3|10172.3|15
1634743380000|2021-10-20 15:23:00|10186.4|10176.4|10186.5|10176.5|10186.5|10176.5|10185.9|10175.9|4
1634743390000|2021-10-20 15:23:10|10185.9|10175.9|10184.3|10174.3|10186.6|10176.6|10184.3|10174.3|4
1634743400000|2021-10-20 15:23:20|10183.4|10173.4|10179.4|10169.4|10183.4|10173.4|10179.4|10169.4|7
1634743410000|2021-10-20 15:23:30|10179.5|10169.5|10179.6|10169.6|10179.8|10169.8|10179.5|10169.5|3
1634743420000|2021-10-20 15:23:40|10179.4|10169.4|10178.6|10168.6|10179.4|10169.4|10178.6|10168.6|3
1634743430000|2021-10-20 15:23:50|10178.8|10168.8|10179.3|10169.3|10179.3|10169.3|10178.8|10168.8|3
1634743440000|2021-10-20 15:24:00|10179.4|10169.4|10178.1|10168.1|10179.4|10169.4|10178.1|10168.1|4
1634743460000|2021-10-20 15:24:20|10179|10169|10178.1|10168.1|10179|10169|10178.1|10168.1|3
1634743470000|2021-10-20 15:24:30|10177.8|10167.8|10178.4|10168.4|10178.4|10168.4|10177.8|10167.8|2
1634743480000|2021-10-20 15:24:40|10178.6|10168.6|10178.9|10168.9|10178.9|10168.9|10177.8|10167.8|3
1634743490000|2021-10-20 15:24:50|10177.6|10167.6|10181.9|10171.9|10181.9|10171.9|10177.6|10167.6|5
1634743500000|2021-10-20 15:25:00|10181.8|10171.8|10179.8|10169.8|10181.8|10171.8|10179.1|10169.1|8
1634743510000|2021-10-20 15:25:10|10180.1|10170.1|10183.4|10173.4|10184.4|10174.4|10180.1|10170.1|11
1634743520000|2021-10-20 15:25:20|10183.1|10173.1|10184.1|10174.1|10184.1|10174.1|10183.1|10173.1|3
1634743530000|2021-10-20 15:25:30|10185.4|10175.4|10184|10174|10185.4|10175.4|10184|10174|6
1634743540000|2021-10-20 15:25:40|10183.8|10173.8|10183.3|10173.3|10183.8|10173.8|10183.3|10173.3|3
1634743550000|2021-10-20 15:25:50|10182.8|10172.8|10182.8|10172.8|10182.8|10172.8|10182.8|10172.8|1
1634743560000|2021-10-20 15:26:00|10182.4|10172.4|10184.8|10174.8|10184.8|10174.8|10182.4|10172.4|7
1634743570000|2021-10-20 15:26:10|10185.3|10175.3|10187.9|10177.9|10187.9|10177.9|10185.3|10175.3|7
1634743580000|2021-10-20 15:26:20|10188|10178|10188|10178|10188.9|10178.9|10187.6|10177.6|5
1634743590000|2021-10-20 15:26:30|10188.9|10178.9|10188.9|10178.9|10188.9|10178.9|10188.9|10178.9|1
1634743600000|2021-10-20 15:26:40|10190.1|10180.1|10188.4|10178.4|10190.6|10180.6|10188.4|10178.4|8
1634743610000|2021-10-20 15:26:50|10187.6|10177.6|10189.8|10179.8|10189.8|10179.8|10187.6|10177.6|6
1634743620000|2021-10-20 15:27:00|10190.1|10180.1|10192.6|10182.6|10192.6|10182.6|10190.1|10180.1|6
1634743630000|2021-10-20 15:27:10|10193|10183|10193|10183|10193.3|10183.3|10193|10183|5
1634743640000|2021-10-20 15:27:20|10192.6|10182.6|10188|10178|10193|10183|10188|10178|6
1634743650000|2021-10-20 15:27:30|10188.6|10178.6|10189.8|10179.8|10189.8|10179.8|10188.6|10178.6|2
1634743660000|2021-10-20 15:27:40|10189.4|10179.4|10191.4|10181.4|10191.5|10181.5|10189.4|10179.4|4
1634743680000|2021-10-20 15:28:00|10192.9|10182.9|10192.4|10182.4|10192.9|10182.9|10192.4|10182.4|3
1634743690000|2021-10-20 15:28:10|10192.6|10182.6|10189.6|10179.6|10192.6|10182.6|10189.6|10179.6|5
1634743700000|2021-10-20 15:28:20|10189.8|10179.8|10184.8|10174.8|10189.8|10179.8|10184.8|10174.8|8
1634743710000|2021-10-20 15:28:30|10186.9|10176.9|10184.8|10174.8|10186.9|10176.9|10184.3|10174.3|8
1634743720000|2021-10-20 15:28:40|10184.5|10174.5|10181.8|10171.8|10184.5|10174.5|10181|10171|16
1634743730000|2021-10-20 15:28:50|10181.9|10171.9|10181|10171|10182|10172|10181|10171|9
1634743740000|2021-10-20 15:29:00|10179.6|10169.6|10183.4|10173.4|10183.4|10173.4|10179.6|10169.6|10
1634743750000|2021-10-20 15:29:10|10183.3|10173.3|10182.1|10172.1|10183.9|10173.9|10182.1|10172.1|12
1634743760000|2021-10-20 15:29:20|10181.8|10171.8|10182.1|10172.1|10182.1|10172.1|10181.8|10171.8|3
1634743770000|2021-10-20 15:29:30|10181.9|10171.9|10182.1|10172.1|10182.3|10172.3|10181.9|10171.9|3
1634743780000|2021-10-20 15:29:40|10179.1|10169.1|10179.1|10169.1|10179.1|10169.1|10178.6|10168.6|6
1634743790000|2021-10-20 15:29:50|10178.6|10168.6|10179.3|10169.3|10179.3|10169.3|10178.6|10168.6|5
1634743800000|2021-10-20 15:30:00|10179.6|10169.6|10179.4|10169.4|10179.6|10169.6|10178.8|10168.8|6
1634743810000|2021-10-20 15:30:10|10179.9|10169.9|10179.3|10169.3|10179.9|10169.9|10179.3|10169.3|2
1634743820000|2021-10-20 15:30:20|10179.1|10169.1|10177|10167|10179.1|10169.1|10175.8|10165.8|10
1634743830000|2021-10-20 15:30:30|10176.8|10166.8|10175.4|10165.4|10176.8|10166.8|10175.4|10165.4|5
1634743840000|2021-10-20 15:30:40|10175.6|10165.6|10175.1|10165.1|10175.6|10165.6|10175.1|10165.1|4
1634743850000|2021-10-20 15:30:50|10175|10165|10177.6|10167.6|10178.1|10168.1|10175|10165|9
1634743860000|2021-10-20 15:31:00|10178.5|10168.5|10180.5|10170.5|10180.8|10170.8|10178.5|10168.5|9
1634743870000|2021-10-20 15:31:10|10180.3|10170.3|10180.6|10170.6|10180.6|10170.6|10179.1|10169.1|8
1634743880000|2021-10-20 15:31:20|10181.1|10171.1|10180|10170|10181.9|10171.9|10179.8|10169.8|11
1634743890000|2021-10-20 15:31:30|10179.8|10169.8|10180.6|10170.6|10180.6|10170.6|10179.1|10169.1|6
1634743900000|2021-10-20 15:31:40|10179.8|10169.8|10179|10169|10180|10170|10179|10169|8
1634743910000|2021-10-20 15:31:50|10180|10170|10180.1|10170.1|10180.6|10170.6|10179.5|10169.5|8
1634743920000|2021-10-20 15:32:00|10179.8|10169.8|10179.4|10169.4|10180.3|10170.3|10179.1|10169.1|6
1634743930000|2021-10-20 15:32:10|10179.5|10169.5|10181.1|10171.1|10181.1|10171.1|10179.5|10169.5|5
1634743940000|2021-10-20 15:32:20|10181.6|10171.6|10181.9|10171.9|10181.9|10171.9|10181.6|10171.6|2
1634743950000|2021-10-20 15:32:30|10182.1|10172.1|10184.4|10174.4|10184.4|10174.4|10182.1|10172.1|4
1634743960000|2021-10-20 15:32:40|10185|10175|10187.8|10177.8|10188|10178|10184.9|10174.9|11
1634743970000|2021-10-20 15:32:50|10188|10178|10184.4|10174.4|10188|10178|10184.4|10174.4|5
1634743980000|2021-10-20 15:33:00|10184.1|10174.1|10184.4|10174.4|10184.4|10174.4|10183.1|10173.1|6
1634743990000|2021-10-20 15:33:10|10184.9|10174.9|10184.9|10174.9|10184.9|10174.9|10184.5|10174.5|6
1634744000000|2021-10-20 15:33:20|10184.6|10174.6|10184.9|10174.9|10184.9|10174.9|10182.9|10172.9|8
1634744010000|2021-10-20 15:33:30|10184.6|10174.6|10184.9|10174.9|10184.9|10174.9|10184.5|10174.5|4
1634744020000|2021-10-20 15:33:40|10184.5|10174.5|10184.8|10174.8|10184.8|10174.8|10182.9|10172.9|8
1634744030000|2021-10-20 15:33:50|10185.1|10175.1|10185.1|10175.1|10185.1|10175.1|10185.1|10175.1|1
1634744040000|2021-10-20 15:34:00|10185.6|10175.6|10186.3|10176.3|10186.3|10176.3|10185|10175|8
1634744050000|2021-10-20 15:34:10|10186.6|10176.6|10187.4|10177.4|10187.4|10177.4|10186.6|10176.6|3
1634744060000|2021-10-20 15:34:20|10187.6|10177.6|10188.5|10178.5|10188.5|10178.5|10187.6|10177.6|3
1634744070000|2021-10-20 15:34:30|10188.9|10178.9|10191|10181|10191|10181|10188.6|10178.6|9
1634744080000|2021-10-20 15:34:40|10191.3|10181.3|10191.3|10181.3|10191.3|10181.3|10191.3|10181.3|1
1634744090000|2021-10-20 15:34:50|10189.9|10179.9|10190.8|10180.8|10190.8|10180.8|10189.9|10179.9|2
1634744100000|2021-10-20 15:35:00|10190.4|10180.4|10193.9|10183.9|10193.9|10183.9|10190.4|10180.4|7
1634744110000|2021-10-20 15:35:10|10194|10184|10197.4|10187.4|10197.4|10187.4|10194|10184|13
1634744120000|2021-10-20 15:35:20|10197.9|10187.9|10200.4|10190.4|10200.4|10190.4|10197.6|10187.6|10
1634744130000|2021-10-20 15:35:30|10200.1|10190.1|10203|10193|10203|10193|10198.3|10188.3|8
1634744140000|2021-10-20 15:35:40|10202.9|10192.9|10202.6|10192.6|10202.9|10192.9|10201.6|10191.6|14
1634744150000|2021-10-20 15:35:50|10202|10192|10204.8|10194.8|10204.8|10194.8|10202|10192|14
1634744160000|2021-10-20 15:36:00|10204.9|10194.9|10203.6|10193.6|10205.4|10195.4|10202.3|10192.3|13
1634744170000|2021-10-20 15:36:10|10204.9|10194.9|10206.3|10196.3|10206.3|10196.3|10204.9|10194.9|6
1634744180000|2021-10-20 15:36:20|10206.1|10196.1|10205.4|10195.4|10206.1|10196.1|10205.3|10195.3|6
1634744190000|2021-10-20 15:36:30|10205.5|10195.5|10204.8|10194.8|10205.5|10195.5|10204.8|10194.8|6
1634744200000|2021-10-20 15:36:40|10204.9|10194.9|10203.5|10193.5|10204.9|10194.9|10203.1|10193.1|13
1634744210000|2021-10-20 15:36:50|10202.8|10192.8|10199.1|10189.1|10202.8|10192.8|10198.3|10188.3|12
1634744220000|2021-10-20 15:37:00|10199.5|10189.5|10205.6|10195.6|10206.3|10196.3|10199.5|10189.5|15
1634744230000|2021-10-20 15:37:10|10206|10196|10206.4|10196.4|10206.4|10196.4|10205.4|10195.4|5
1634744240000|2021-10-20 15:37:20|10207.1|10197.1|10209.5|10199.5|10209.9|10199.9|10207.1|10197.1|7
1634744250000|2021-10-20 15:37:30|10209.3|10199.3|10212.1|10202.1|10212.1|10202.1|10208.5|10198.5|8
1634744260000|2021-10-20 15:37:40|10212.4|10202.4|10212.6|10202.6|10212.8|10202.8|10212.4|10202.4|4
1634744270000|2021-10-20 15:37:50|10212.4|10202.4|10212.4|10202.4|10212.6|10202.6|10212|10202|9
1634744280000|2021-10-20 15:38:00|10211.8|10201.8|10211|10201|10212.5|10202.5|10211|10201|8
1634744300000|2021-10-20 15:38:20|10210.8|10200.8|10211.4|10201.4|10212.1|10202.1|10210.5|10200.5|7
1634744310000|2021-10-20 15:38:30|10211.8|10201.8|10209.8|10199.8|10212|10202|10208.9|10198.9|12
1634744320000|2021-10-20 15:38:40|10209.3|10199.3|10210|10200|10210|10200|10209.3|10199.3|5
1634744340000|2021-10-20 15:39:00|10209.8|10199.8|10209.4|10199.4|10210|10200|10208.3|10198.3|11
1634744350000|2021-10-20 15:39:10|10209.3|10199.3|10211.3|10201.3|10211.8|10201.8|10209|10199|9
1634744360000|2021-10-20 15:39:20|10211|10201|10211.4|10201.4|10211.5|10201.5|10211|10201|3
1634744370000|2021-10-20 15:39:30|10211.6|10201.6|10212|10202|10212.5|10202.5|10211.3|10201.3|11
1634744380000|2021-10-20 15:39:40|10211.6|10201.6|10211.9|10201.9|10212.5|10202.5|10211.3|10201.3|7
1634744390000|2021-10-20 15:39:50|10211.4|10201.4|10211.1|10201.1|10212.3|10202.3|10211.1|10201.1|6
1634744400000|2021-10-20 15:40:00|10211|10201|10201.5|10191.5|10211|10201|10201.5|10191.5|15
1634744410000|2021-10-20 15:40:10|10201.1|10191.1|10201.1|10191.1|10201.1|10191.1|10201.1|10191.1|1
1634744420000|2021-10-20 15:40:20|10200.9|10190.9|10202|10192|10202|10192|10200.9|10190.9|3
1634744430000|2021-10-20 15:40:30|10202.1|10192.1|10202.3|10192.3|10202.3|10192.3|10202.1|10192.1|2
1634744440000|2021-10-20 15:40:40|10202.1|10192.1|10201.6|10191.6|10202.1|10192.1|10201.6|10191.6|3
1634744450000|2021-10-20 15:40:50|10201.9|10191.9|10202.1|10192.1|10202.1|10192.1|10201.6|10191.6|3
1634744460000|2021-10-20 15:41:00|10202.3|10192.3|10203.6|10193.6|10203.6|10193.6|10201.6|10191.6|7
1634744470000|2021-10-20 15:41:10|10204.3|10194.3|10208.4|10198.4|10208.4|10198.4|10204.1|10194.1|12
1634744480000|2021-10-20 15:41:20|10208.6|10198.6|10207.9|10197.9|10208.9|10198.9|10207.5|10197.5|12
1634744490000|2021-10-20 15:41:30|10207.3|10197.3|10204.8|10194.8|10207.5|10197.5|10204.6|10194.6|11
1634744500000|2021-10-20 15:41:40|10204.6|10194.6|10202.8|10192.8|10204.6|10194.6|10202.8|10192.8|4
1634744510000|2021-10-20 15:41:50|10203.6|10193.6|10203.1|10193.1|10203.9|10193.9|10203.1|10193.1|3
1634744520000|2021-10-20 15:42:00|10203.6|10193.6|10206.4|10196.4|10206.5|10196.5|10203.6|10193.6|6
1634744530000|2021-10-20 15:42:10|10206.6|10196.6|10208.9|10198.9|10209.5|10199.5|10206.5|10196.5|7
1634744540000|2021-10-20 15:42:20|10208.1|10198.1|10205|10195|10208.1|10198.1|10205|10195|8
1634744550000|2021-10-20 15:42:30|10205.1|10195.1|10205.9|10195.9|10205.9|10195.9|10205.1|10195.1|6
1634744560000|2021-10-20 15:42:40|10204.8|10194.8|10205.6|10195.6|10205.8|10195.8|10204.8|10194.8|7
1634744570000|2021-10-20 15:42:50|10205|10195|10208.9|10198.9|10208.9|10198.9|10205|10195|12
1634744580000|2021-10-20 15:43:00|10208.5|10198.5|10210.3|10200.3|10210.4|10200.4|10208.5|10198.5|9
1634744590000|2021-10-20 15:43:10|10209.6|10199.6|10208.9|10198.9|10209.6|10199.6|10208.9|10198.9|2
1634744600000|2021-10-20 15:43:20|10208|10198|10206.1|10196.1|10208.1|10198.1|10206.1|10196.1|6
1634744610000|2021-10-20 15:43:30|10205.5|10195.5|10206.8|10196.8|10206.8|10196.8|10205.5|10195.5|5
1634744620000|2021-10-20 15:43:40|10206.6|10196.6|10208.8|10198.8|10209.8|10199.8|10206.6|10196.6|11
1634744630000|2021-10-20 15:43:50|10209.3|10199.3|10210.5|10200.5|10211.3|10201.3|10209|10199|5
1634744640000|2021-10-20 15:44:00|10210|10200|10206.9|10196.9|10211|10201|10206.9|10196.9|13
1634744650000|2021-10-20 15:44:10|10205.1|10195.1|10201.8|10191.8|10205.1|10195.1|10201.4|10191.4|10
1634744660000|2021-10-20 15:44:20|10201.9|10191.9|10197.6|10187.6|10202.1|10192.1|10197.6|10187.6|11
1634744670000|2021-10-20 15:44:30|10197.9|10187.9|10196.8|10186.8|10198.4|10188.4|10196.8|10186.8|12
1634744680000|2021-10-20 15:44:40|10195.8|10185.8|10195.3|10185.3|10195.8|10185.8|10194.9|10184.9|6
1634744690000|2021-10-20 15:44:50|10195|10185|10197.6|10187.6|10197.6|10187.6|10194.5|10184.5|13
1634744700000|2021-10-20 15:45:00|10199.4|10189.4|10201|10191|10201|10191|10199.3|10189.3|7
1634744710000|2021-10-20 15:45:10|10199.6|10189.6|10200.6|10190.6|10200.9|10190.9|10199.6|10189.6|3
1634744720000|2021-10-20 15:45:20|10199.5|10189.5|10199.5|10189.5|10199.5|10189.5|10199.5|10189.5|1
1634744730000|2021-10-20 15:45:30|10199.4|10189.4|10199.8|10189.8|10199.8|10189.8|10198.5|10188.5|4
1634744740000|2021-10-20 15:45:40|10200|10190|10200.1|10190.1|10201|10191|10200|10190|5
1634744750000|2021-10-20 15:45:50|10199|10189|10201|10191|10201|10191|10199|10189|3
1634744760000|2021-10-20 15:46:00|10201.6|10191.6|10200.5|10190.5|10201.6|10191.6|10200.5|10190.5|5
1634744770000|2021-10-20 15:46:10|10200.1|10190.1|10196|10186|10200.1|10190.1|10196|10186|7
1634744780000|2021-10-20 15:46:20|10195|10185|10190.3|10180.3|10195|10185|10190.3|10180.3|10
1634744790000|2021-10-20 15:46:30|10189.5|10179.5|10188.3|10178.3|10190.4|10180.4|10188|10178|11
1634744800000|2021-10-20 15:46:40|10188.8|10178.8|10190.8|10180.8|10190.8|10180.8|10188.6|10178.6|8
1634744810000|2021-10-20 15:46:50|10190.6|10180.6|10190.9|10180.9|10190.9|10180.9|10190.6|10180.6|2
1634744820000|2021-10-20 15:47:00|10191|10181|10189.8|10179.8|10191|10181|10189.8|10179.8|6
1634744830000|2021-10-20 15:47:10|10189.3|10179.3|10189.3|10179.3|10189.3|10179.3|10188.6|10178.6|6
1634744850000|2021-10-20 15:47:30|10189.4|10179.4|10190.1|10180.1|10190.9|10180.9|10189.4|10179.4|5
1634744860000|2021-10-20 15:47:40|10189.8|10179.8|10192.6|10182.6|10192.6|10182.6|10189.3|10179.3|8
1634744870000|2021-10-20 15:47:50|10192.3|10182.3|10189.8|10179.8|10192.3|10182.3|10189.8|10179.8|5
1634744880000|2021-10-20 15:48:00|10189.5|10179.5|10191.4|10181.4|10191.5|10181.5|10189.5|10179.5|7
1634744890000|2021-10-20 15:48:10|10191.3|10181.3|10191.5|10181.5|10192.3|10182.3|10191.3|10181.3|6
1634744900000|2021-10-20 15:48:20|10191.4|10181.4|10191.4|10181.4|10191.6|10181.6|10190|10180|5
1634744910000|2021-10-20 15:48:30|10190|10180|10191.3|10181.3|10191.3|10181.3|10189.3|10179.3|4
1634744920000|2021-10-20 15:48:40|10189.9|10179.9|10189|10179|10190|10180|10189|10179|5
1634744930000|2021-10-20 15:48:50|10188.6|10178.6|10184.9|10174.9|10188.6|10178.6|10184.8|10174.8|13
1634744940000|2021-10-20 15:49:00|10185.9|10175.9|10183.1|10173.1|10186.3|10176.3|10183.1|10173.1|8
1634744950000|2021-10-20 15:49:10|10182.8|10172.8|10183|10173|10183.3|10173.3|10182.1|10172.1|6
1634744960000|2021-10-20 15:49:20|10183.6|10173.6|10181.6|10171.6|10183.8|10173.8|10181.6|10171.6|8
1634744970000|2021-10-20 15:49:30|10181.8|10171.8|10181.9|10171.9|10182.5|10172.5|10181.6|10171.6|6
1634744980000|2021-10-20 15:49:40|10181.6|10171.6|10182|10172|10182|10172|10181.6|10171.6|2
1634744990000|2021-10-20 15:49:50|10182.8|10172.8|10183.8|10173.8|10184|10174|10182.3|10172.3|18
1634745000000|2021-10-20 15:50:00|10184|10174|10184.1|10174.1|10184.3|10174.3|10183.8|10173.8|10
1634745030000|2021-10-20 15:50:30|10184.6|10174.6|10185.9|10175.9|10185.9|10175.9|10184.6|10174.6|5
1634745040000|2021-10-20 15:50:40|10186.3|10176.3|10189|10179|10189|10179|10186.3|10176.3|8
1634745050000|2021-10-20 15:50:50|10189.5|10179.5|10189|10179|10189.5|10179.5|10189|10179|6
1634745060000|2021-10-20 15:51:00|10188.6|10178.6|10191.5|10181.5|10191.5|10181.5|10188.6|10178.6|9
1634745070000|2021-10-20 15:51:10|10190.4|10180.4|10189.8|10179.8|10191.6|10181.6|10189.3|10179.3|9
1634745080000|2021-10-20 15:51:20|10189.9|10179.9|10192.5|10182.5|10192.5|10182.5|10189.9|10179.9|5
1634745090000|2021-10-20 15:51:30|10191.6|10181.6|10193.9|10183.9|10193.9|10183.9|10191.6|10181.6|4
1634745100000|2021-10-20 15:51:40|10194.4|10184.4|10195.1|10185.1|10195.1|10185.1|10193.9|10183.9|10
1634745110000|2021-10-20 15:51:50|10195.3|10185.3|10195|10185|10195.5|10185.5|10195|10185|4
1634745120000|2021-10-20 15:52:00|10195.1|10185.1|10190.6|10180.6|10195.9|10185.9|10190.6|10180.6|3
1634745130000|2021-10-20 15:52:10|10190.9|10180.9|10190.4|10180.4|10190.9|10180.9|10190.4|10180.4|2
1634745140000|2021-10-20 15:52:20|10190.5|10180.5|10194.3|10184.3|10194.9|10184.9|10190.5|10180.5|12
1634745150000|2021-10-20 15:52:30|10193.9|10183.9|10193.6|10183.6|10193.9|10183.9|10192.8|10182.8|3
1634745170000|2021-10-20 15:52:50|10193.3|10183.3|10189.8|10179.8|10193.3|10183.3|10189.8|10179.8|3
1634745180000|2021-10-20 15:53:00|10190|10180|10190.9|10180.9|10190.9|10180.9|10190|10180|4
1634745190000|2021-10-20 15:53:10|10191.1|10181.1|10190.9|10180.9|10191.1|10181.1|10190.9|10180.9|2
1634745210000|2021-10-20 15:53:30|10191|10181|10189.3|10179.3|10191.5|10181.5|10189.3|10179.3|6
1634745220000|2021-10-20 15:53:40|10188.1|10178.1|10188.4|10178.4|10188.9|10178.9|10188.1|10178.1|6
1634745230000|2021-10-20 15:53:50|10188.8|10178.8|10189|10179|10189|10179|10188.5|10178.5|3
1634745240000|2021-10-20 15:54:00|10189.4|10179.4|10192|10182|10192|10182|10189.4|10179.4|8
1634745250000|2021-10-20 15:54:10|10192.4|10182.4|10193.8|10183.8|10194.1|10184.1|10192.1|10182.1|14
1634745260000|2021-10-20 15:54:20|10194|10184|10195|10185|10195|10185|10194|10184|6
1634745270000|2021-10-20 15:54:30|10195.4|10185.4|10194.4|10184.4|10195.5|10185.5|10194.4|10184.4|4
1634745280000|2021-10-20 15:54:40|10194|10184|10193.9|10183.9|10194.1|10184.1|10193.9|10183.9|25
1634745290000|2021-10-20 15:54:50|10194|10184|10193.3|10183.3|10194.5|10184.5|10193.3|10183.3|8
1634745300000|2021-10-20 15:55:00|10193.6|10183.6|10191.8|10181.8|10193.6|10183.6|10191.8|10181.8|5
1634745310000|2021-10-20 15:55:10|10190.6|10180.6|10188.8|10178.8|10190.6|10180.6|10188.8|10178.8|4
1634745320000|2021-10-20 15:55:20|10188.9|10178.9|10186.3|10176.3|10188.9|10178.9|10186.3|10176.3|5
1634745330000|2021-10-20 15:55:30|10186.4|10176.4|10189.5|10179.5|10189.5|10179.5|10186.4|10176.4|8
1634745340000|2021-10-20 15:55:40|10190.3|10180.3|10189.4|10179.4|10190.3|10180.3|10189.4|10179.4|2
1634745350000|2021-10-20 15:55:50|10190.8|10180.8|10188.5|10178.5|10190.8|10180.8|10188.5|10178.5|9
1634745360000|2021-10-20 15:56:00|10188.3|10178.3|10188.5|10178.5|10188.5|10178.5|10188|10178|4
1634745370000|2021-10-20 15:56:10|10188.1|10178.1|10188.9|10178.9|10189.1|10179.1|10188.1|10178.1|7
1634745380000|2021-10-20 15:56:20|10189.1|10179.1|10189.4|10179.4|10189.6|10179.6|10188.9|10178.9|7
1634745390000|2021-10-20 15:56:30|10190.5|10180.5|10195|10185|10195.5|10185.5|10190.5|10180.5|6
1634745400000|2021-10-20 15:56:40|10195.5|10185.5|10194.6|10184.6|10195.5|10185.5|10194.6|10184.6|6
1634745410000|2021-10-20 15:56:50|10195.1|10185.1|10195.6|10185.6|10195.6|10185.6|10195.1|10185.1|2
1634745420000|2021-10-20 15:57:00|10195.9|10185.9|10196.1|10186.1|10196.1|10186.1|10195.9|10185.9|4
1634745430000|2021-10-20 15:57:10|10196.4|10186.4|10196.1|10186.1|10196.4|10186.4|10196.1|10186.1|2
1634745440000|2021-10-20 15:57:20|10195.1|10185.1|10195.3|10185.3|10195.3|10185.3|10194.6|10184.6|5
1634745450000|2021-10-20 15:57:30|10195.6|10185.6|10197|10187|10199.4|10189.4|10195.6|10185.6|13
1634745460000|2021-10-20 15:57:40|10197.3|10187.3|10198.1|10188.1|10198.8|10188.8|10197.1|10187.1|25
1634745470000|2021-10-20 15:57:50|10197.9|10187.9|10197.8|10187.8|10198.1|10188.1|10197.3|10187.3|7
1634745480000|2021-10-20 15:58:00|10197.4|10187.4|10196.8|10186.8|10197.5|10187.5|10196.8|10186.8|4
1634745490000|2021-10-20 15:58:10|10196|10186|10196.6|10186.6|10196.8|10186.8|10195.5|10185.5|8
1634745500000|2021-10-20 15:58:20|10196.3|10186.3|10196|10186|10196.3|10186.3|10196|10186|2
1634745510000|2021-10-20 15:58:30|10195.9|10185.9|10195.4|10185.4|10195.9|10185.9|10195.4|10185.4|3
1634745520000|2021-10-20 15:58:40|10195.6|10185.6|10196.3|10186.3|10196.3|10186.3|10195.4|10185.4|5
1634745530000|2021-10-20 15:58:50|10196.9|10186.9|10196.9|10186.9|10196.9|10186.9|10196.9|10186.9|1
1634745540000|2021-10-20 15:59:00|10197.1|10187.1|10198|10188|10198.4|10188.4|10196.9|10186.9|7
1634745550000|2021-10-20 15:59:10|10196.6|10186.6|10195.6|10185.6|10197.5|10187.5|10195.5|10185.5|10
1634745560000|2021-10-20 15:59:20|10196.4|10186.4|10198.3|10188.3|10198.4|10188.4|10196.4|10186.4|8
1634745570000|2021-10-20 15:59:30|10198.8|10188.8|10199.1|10189.1|10199.1|10189.1|10198.3|10188.3|11
1634745580000|2021-10-20 15:59:40|10198.8|10188.8|10199.4|10189.4|10199.4|10189.4|10198.8|10188.8|3
1634745590000|2021-10-20 15:59:50|10199.5|10189.5|10198.5|10188.5|10199.8|10189.8|10198.5|10188.5|8
1634745600000|2021-10-20 16:00:00|10198.6|10188.6|10195.1|10185.1|10198.6|10188.6|10194.8|10184.8|17
1634745610000|2021-10-20 16:00:10|10194.9|10184.9|10195.1|10185.1|10195.1|10185.1|10194.9|10184.9|12
1634745620000|2021-10-20 16:00:20|10196.5|10186.5|10198.4|10188.4|10198.4|10188.4|10196.5|10186.5|6
1634745630000|2021-10-20 16:00:30|10198.6|10188.6|10204.5|10194.5|10205.5|10195.5|10198.6|10188.6|10
1634745640000|2021-10-20 16:00:40|10203.5|10193.5|10203|10193|10203.5|10193.5|10202.4|10192.4|13
1634745650000|2021-10-20 16:00:50|10202.1|10192.1|10202|10192|10202.1|10192.1|10200|10190|9
1634745660000|2021-10-20 16:01:00|10201.4|10191.4|10201.3|10191.3|10201.5|10191.5|10200.5|10190.5|6
1634745670000|2021-10-20 16:01:10|10200.3|10190.3|10200.3|10190.3|10200.3|10190.3|10200.3|10190.3|1
1634745680000|2021-10-20 16:01:20|10200.4|10190.4|10200.4|10190.4|10200.4|10190.4|10200.4|10190.4|1
1634745690000|2021-10-20 16:01:30|10201.6|10191.6|10201.8|10191.8|10201.8|10191.8|10201.4|10191.4|4
1634745700000|2021-10-20 16:01:40|10202|10192|10202.4|10192.4|10202.5|10192.5|10201.9|10191.9|8
1634745710000|2021-10-20 16:01:50|10202.9|10192.9|10202.5|10192.5|10202.9|10192.9|10202.5|10192.5|2
1634745720000|2021-10-20 16:02:00|10202|10192|10202.8|10192.8|10203|10193|10202|10192|5
1634745730000|2021-10-20 16:02:10|10202.5|10192.5|10202.4|10192.4|10202.5|10192.5|10202.4|10192.4|4
1634745740000|2021-10-20 16:02:20|10202.8|10192.8|10202.3|10192.3|10203.3|10193.3|10201.5|10191.5|5
1634745750000|2021-10-20 16:02:30|10202|10192|10202.1|10192.1|10202.1|10192.1|10201.8|10191.8|3
1634745760000|2021-10-20 16:02:40|10202.4|10192.4|10203.1|10193.1|10203.1|10193.1|10202|10192|3
1634745770000|2021-10-20 16:02:50|10202|10192|10197.5|10187.5|10202|10192|10197.5|10187.5|8
1634745780000|2021-10-20 16:03:00|10197.4|10187.4|10199.3|10189.3|10199.8|10189.8|10195.8|10185.8|7
1634745790000|2021-10-20 16:03:10|10199.8|10189.8|10199.1|10189.1|10200.4|10190.4|10199.1|10189.1|7
1634745800000|2021-10-20 16:03:20|10199|10189|10199.4|10189.4|10199.4|10189.4|10198.4|10188.4|9
1634745810000|2021-10-20 16:03:30|10199.9|10189.9|10199.9|10189.9|10200|10190|10199.9|10189.9|3
1634745820000|2021-10-20 16:03:40|10200.3|10190.3|10200.3|10190.3|10201.3|10191.3|10199.9|10189.9|6
1634745830000|2021-10-20 16:03:50|10200.5|10190.5|10199.3|10189.3|10201.4|10191.4|10199.3|10189.3|6
1634745840000|2021-10-20 16:04:00|10199.1|10189.1|10198.4|10188.4|10199.1|10189.1|10198.4|10188.4|14
1634745850000|2021-10-20 16:04:10|10199.1|10189.1|10199.6|10189.6|10199.8|10189.8|10198.8|10188.8|6
1634745860000|2021-10-20 16:04:20|10199.3|10189.3|10200.3|10190.3|10200.5|10190.5|10199.3|10189.3|10
1634745870000|2021-10-20 16:04:30|10200|10190|10198.6|10188.6|10200.3|10190.3|10198.6|10188.6|5
1634745880000|2021-10-20 16:04:40|10198.4|10188.4|10198.9|10188.9|10199.1|10189.1|10197.9|10187.9|15
1634745890000|2021-10-20 16:04:50|10199.5|10189.5|10198.8|10188.8|10199.5|10189.5|10198.8|10188.8|6
1634745900000|2021-10-20 16:05:00|10199|10189|10200.6|10190.6|10200.6|10190.6|10198.8|10188.8|7
1634745910000|2021-10-20 16:05:10|10199.9|10189.9|10200.6|10190.6|10200.6|10190.6|10199.9|10189.9|2
1634745920000|2021-10-20 16:05:20|10200.8|10190.8|10200.8|10190.8|10200.8|10190.8|10200.8|10190.8|1
1634745930000|2021-10-20 16:05:30|10201.9|10191.9|10202.3|10192.3|10202.3|10192.3|10201.9|10191.9|2
1634745940000|2021-10-20 16:05:40|10203|10193|10203.5|10193.5|10203.5|10193.5|10203|10193|2
1634745950000|2021-10-20 16:05:50|10203.6|10193.6|10207.1|10197.1|10207.1|10197.1|10203.3|10193.3|11
1634745960000|2021-10-20 16:06:00|10207.4|10197.4|10207.3|10197.3|10207.5|10197.5|10207.3|10197.3|7
1634745970000|2021-10-20 16:06:10|10207|10197|10208.3|10198.3|10208.3|10198.3|10207|10197|12
1634745980000|2021-10-20 16:06:20|10208.9|10198.9|10209.4|10199.4|10210|10200|10208.9|10198.9|16
1634745990000|2021-10-20 16:06:30|10209.1|10199.1|10209.4|10199.4|10209.6|10199.6|10208.4|10198.4|21
1634746000000|2021-10-20 16:06:40|10209.6|10199.6|10209.4|10199.4|10209.6|10199.6|10208.4|10198.4|16
1634746010000|2021-10-20 16:06:50|10209.6|10199.6|10205|10195|10210.4|10200.4|10204.9|10194.9|17
1634746020000|2021-10-20 16:07:00|10204.8|10194.8|10204|10194|10204.8|10194.8|10204|10194|2
1634746030000|2021-10-20 16:07:10|10203|10193|10204.5|10194.5|10204.5|10194.5|10202|10192|9
1634746040000|2021-10-20 16:07:20|10204.6|10194.6|10204.9|10194.9|10205.1|10195.1|10203.5|10193.5|13
1634746050000|2021-10-20 16:07:30|10204.4|10194.4|10201.5|10191.5|10204.5|10194.5|10201.5|10191.5|9
1634746060000|2021-10-20 16:07:40|10200.8|10190.8|10195.8|10185.8|10200.8|10190.8|10195.4|10185.4|13
1634746070000|2021-10-20 16:07:50|10196.1|10186.1|10197.8|10187.8|10197.8|10187.8|10196.1|10186.1|12
1634746080000|2021-10-20 16:08:00|10197.5|10187.5|10196.8|10186.8|10197.5|10187.5|10196.4|10186.4|4
1634746090000|2021-10-20 16:08:10|10197.1|10187.1|10198.4|10188.4|10198.8|10188.8|10197.1|10187.1|6
1634746100000|2021-10-20 16:08:20|10198.8|10188.8|10198.8|10188.8|10199|10189|10198.8|10188.8|5
1634746110000|2021-10-20 16:08:30|10198.3|10188.3|10197.1|10187.1|10198.3|10188.3|10197.1|10187.1|5
1634746120000|2021-10-20 16:08:40|10197.3|10187.3|10197.1|10187.1|10197.9|10187.9|10197.1|10187.1|4
1634746130000|2021-10-20 16:08:50|10197.5|10187.5|10198.3|10188.3|10198.3|10188.3|10197.1|10187.1|4
1634746140000|2021-10-20 16:09:00|10198|10188|10197.9|10187.9|10198.5|10188.5|10197.9|10187.9|5
1634746150000|2021-10-20 16:09:10|10197.5|10187.5|10197.3|10187.3|10198.5|10188.5|10197.3|10187.3|7
1634746170000|2021-10-20 16:09:30|10197.5|10187.5|10197|10187|10197.5|10187.5|10197|10187|7
1634746180000|2021-10-20 16:09:40|10196.3|10186.3|10197.4|10187.4|10197.4|10187.4|10196.3|10186.3|6
1634746190000|2021-10-20 16:09:50|10197.1|10187.1|10196.9|10186.9|10197.4|10187.4|10196.4|10186.4|11
1634746200000|2021-10-20 16:10:00|10196.3|10186.3|10196.3|10186.3|10196.3|10186.3|10195.3|10185.3|8
1634746210000|2021-10-20 16:10:10|10197.1|10187.1|10193.9|10183.9|10197.4|10187.4|10193.9|10183.9|14
1634746220000|2021-10-20 16:10:20|10194.5|10184.5|10188.9|10178.9|10194.5|10184.5|10187.1|10177.1|15
1634746230000|2021-10-20 16:10:30|10188.6|10178.6|10188.1|10178.1|10188.6|10178.6|10187.4|10177.4|11
1634746240000|2021-10-20 16:10:40|10187.9|10177.9|10186.9|10176.9|10187.9|10177.9|10186.9|10176.9|9
1634746250000|2021-10-20 16:10:50|10186.5|10176.5|10186.3|10176.3|10186.5|10176.5|10186.3|10176.3|2
1634746260000|2021-10-20 16:11:00|10185.1|10175.1|10186.4|10176.4|10186.4|10176.4|10185.1|10175.1|2
1634746270000|2021-10-20 16:11:10|10186.1|10176.1|10182.6|10172.6|10186.1|10176.1|10182.6|10172.6|6
1634746280000|2021-10-20 16:11:20|10182.5|10172.5|10184.9|10174.9|10184.9|10174.9|10181.6|10171.6|11
1634746290000|2021-10-20 16:11:30|10185.1|10175.1|10185.5|10175.5|10186.1|10176.1|10185.1|10175.1|5
1634746300000|2021-10-20 16:11:40|10186|10176|10186|10176|10186.6|10176.6|10186|10176|3
1634746310000|2021-10-20 16:11:50|10185.8|10175.8|10182.6|10172.6|10185.8|10175.8|10182.5|10172.5|12
1634746320000|2021-10-20 16:12:00|10182.8|10172.8|10183.3|10173.3|10184.3|10174.3|10182.8|10172.8|9
1634746330000|2021-10-20 16:12:10|10183.5|10173.5|10185|10175|10186.9|10176.9|10183.5|10173.5|14
1634746340000|2021-10-20 16:12:20|10184.4|10174.4|10184.9|10174.9|10185.4|10175.4|10183.1|10173.1|14
1634746350000|2021-10-20 16:12:30|10185.1|10175.1|10185.4|10175.4|10185.8|10175.8|10185.1|10175.1|4
1634746360000|2021-10-20 16:12:40|10184.9|10174.9|10186.6|10176.6|10186.6|10176.6|10184.9|10174.9|9
1634746370000|2021-10-20 16:12:50|10186.9|10176.9|10189.8|10179.8|10189.8|10179.8|10186.9|10176.9|7
1634746380000|2021-10-20 16:13:00|10189.5|10179.5|10190.6|10180.6|10190.6|10180.6|10188.8|10178.8|6
1634746390000|2021-10-20 16:13:10|10190.9|10180.9|10193.6|10183.6|10193.6|10183.6|10190.9|10180.9|6
1634746400000|2021-10-20 16:13:20|10193.4|10183.4|10193.4|10183.4|10193.4|10183.4|10193.4|10183.4|1
1634746410000|2021-10-20 16:13:30|10193.3|10183.3|10190.5|10180.5|10193.3|10183.3|10190.5|10180.5|4
1634746420000|2021-10-20 16:13:40|10190.3|10180.3|10189|10179|10190.6|10180.6|10189|10179|6
1634746430000|2021-10-20 16:13:50|10189.3|10179.3|10188|10178|10192.1|10182.1|10188|10178|13
1634746440000|2021-10-20 16:14:00|10188.3|10178.3|10188.4|10178.4|10188.4|10178.4|10188.3|10178.3|2
1634746450000|2021-10-20 16:14:10|10188.3|10178.3|10188.5|10178.5|10188.5|10178.5|10188|10178|4
1634746470000|2021-10-20 16:14:30|10188.4|10178.4|10187.8|10177.8|10188.4|10178.4|10187.8|10177.8|4
1634746480000|2021-10-20 16:14:40|10188|10178|10187|10177|10188|10178|10187|10177|3
1634746490000|2021-10-20 16:14:50|10188.3|10178.3|10185.8|10175.8|10188.3|10178.3|10185.8|10175.8|7
1634746500000|2021-10-20 16:15:00|10186.4|10176.4|10183.3|10173.3|10186.8|10176.8|10183.3|10173.3|11
1634746510000|2021-10-20 16:15:10|10183.1|10173.1|10182.8|10172.8|10183.5|10173.5|10182.8|10172.8|5
1634746520000|2021-10-20 16:15:20|10182.9|10172.9|10176.3|10166.3|10182.9|10172.9|10176.3|10166.3|10
1634746530000|2021-10-20 16:15:30|10175.5|10165.5|10176|10166|10177.6|10167.6|10175.1|10165.1|12
1634746540000|2021-10-20 16:15:40|10176.1|10166.1|10176.1|10166.1|10176.1|10166.1|10176.1|10166.1|1
1634746550000|2021-10-20 16:15:50|10175.8|10165.8|10176.8|10166.8|10177.5|10167.5|10175.8|10165.8|14
1634746560000|2021-10-20 16:16:00|10177.1|10167.1|10175.6|10165.6|10177.6|10167.6|10175.5|10165.5|9
1634746570000|2021-10-20 16:16:10|10175.5|10165.5|10177|10167|10177|10167|10175.5|10165.5|9
1634746580000|2021-10-20 16:16:20|10176.6|10166.6|10176.9|10166.9|10177.8|10167.8|10175.9|10165.9|12
1634746590000|2021-10-20 16:16:30|10174.8|10164.8|10177.4|10167.4|10177.4|10167.4|10174.8|10164.8|6
1634746600000|2021-10-20 16:16:40|10177.9|10167.9|10178.9|10168.9|10180.1|10170.1|10177.9|10167.9|11
1634746610000|2021-10-20 16:16:50|10177.5|10167.5|10178.8|10168.8|10179.1|10169.1|10176.6|10166.6|10
1634746620000|2021-10-20 16:17:00|10179.1|10169.1|10178.3|10168.3|10179.1|10169.1|10177.8|10167.8|4
1634746630000|2021-10-20 16:17:10|10178|10168|10183.6|10173.6|10183.6|10173.6|10178|10168|10
1634746640000|2021-10-20 16:17:20|10183.5|10173.5|10184|10174|10184|10174|10182.4|10172.4|6
1634746650000|2021-10-20 16:17:30|10184.5|10174.5|10184.5|10174.5|10184.5|10174.5|10183.8|10173.8|3
1634746660000|2021-10-20 16:17:40|10183.6|10173.6|10184|10174|10184.5|10174.5|10183.5|10173.5|5
1634746670000|2021-10-20 16:17:50|10185|10175|10182.6|10172.6|10185|10175|10182.6|10172.6|9
1634746680000|2021-10-20 16:18:00|10182.8|10172.8|10180.3|10170.3|10182.8|10172.8|10178.6|10168.6|13
1634746690000|2021-10-20 16:18:10|10180.5|10170.5|10181.3|10171.3|10181.3|10171.3|10180.3|10170.3|5
1634746700000|2021-10-20 16:18:20|10181|10171|10177.8|10167.8|10181|10171|10177.5|10167.5|9
1634746710000|2021-10-20 16:18:30|10178.6|10168.6|10177.3|10167.3|10178.6|10168.6|10177.3|10167.3|3
1634746720000|2021-10-20 16:18:40|10178|10168|10178.4|10168.4|10178.4|10168.4|10178|10168|4
1634746730000|2021-10-20 16:18:50|10178.9|10168.9|10178.5|10168.5|10178.9|10168.9|10178.5|10168.5|3
1634746750000|2021-10-20 16:19:10|10178.4|10168.4|10177.3|10167.3|10178.4|10168.4|10177|10167|5
1634746760000|2021-10-20 16:19:20|10177.6|10167.6|10177.9|10167.9|10177.9|10167.9|10177.6|10167.6|2
1634746780000|2021-10-20 16:19:40|10177|10167|10176.9|10166.9|10177|10167|10176.9|10166.9|2
1634746790000|2021-10-20 16:19:50|10178.1|10168.1|10178.5|10168.5|10178.5|10168.5|10178.1|10168.1|3
1634746800000|2021-10-20 16:20:00|10178.3|10168.3|10180.5|10170.5|10180.5|10170.5|10178.3|10168.3|3
1634746810000|2021-10-20 16:20:10|10180.9|10170.9|10180.9|10170.9|10180.9|10170.9|10180.9|10170.9|1
1634746820000|2021-10-20 16:20:20|10181.4|10171.4|10186.9|10176.9|10186.9|10176.9|10181.4|10171.4|12
1634746830000|2021-10-20 16:20:30|10185.9|10175.9|10185.4|10175.4|10186.6|10176.6|10184.4|10174.4|10
1634746840000|2021-10-20 16:20:40|10185.3|10175.3|10185.6|10175.6|10185.6|10175.6|10185.3|10175.3|3
1634746850000|2021-10-20 16:20:50|10185.9|10175.9|10186|10176|10186|10176|10185.8|10175.8|4
1634746860000|2021-10-20 16:21:00|10186.4|10176.4|10186.8|10176.8|10188.8|10178.8|10185.8|10175.8|15
1634746870000|2021-10-20 16:21:10|10186.9|10176.9|10187|10177|10187|10177|10186.9|10176.9|4
1634746880000|2021-10-20 16:21:20|10186.6|10176.6|10185.8|10175.8|10186.9|10176.9|10185.8|10175.8|3
1634746890000|2021-10-20 16:21:30|10186|10176|10185.3|10175.3|10186|10176|10185|10175|6
1634746900000|2021-10-20 16:21:40|10186.4|10176.4|10187|10177|10187|10177|10186.1|10176.1|5
1634746910000|2021-10-20 16:21:50|10188.1|10178.1|10185.4|10175.4|10188.1|10178.1|10185.1|10175.1|5
1634746920000|2021-10-20 16:22:00|10186|10176|10186|10176|10187|10177|10185.3|10175.3|8
1634746930000|2021-10-20 16:22:10|10186.5|10176.5|10185.8|10175.8|10187.8|10177.8|10185.8|10175.8|5
1634746940000|2021-10-20 16:22:20|10186|10176|10186|10176|10186|10176|10186|10176|1
1634746950000|2021-10-20 16:22:30|10187.4|10177.4|10186.6|10176.6|10187.4|10177.4|10186|10176|5
1634746960000|2021-10-20 16:22:40|10186.1|10176.1|10186.4|10176.4|10186.4|10176.4|10185.9|10175.9|3
1634746970000|2021-10-20 16:22:50|10186|10176|10186.4|10176.4|10186.4|10176.4|10186|10176|2
1634746980000|2021-10-20 16:23:00|10186|10176|10187|10177|10187.8|10177.8|10186|10176|8
1634747000000|2021-10-20 16:23:20|10187.3|10177.3|10184.6|10174.6|10187.3|10177.3|10184.6|10174.6|8
1634747010000|2021-10-20 16:23:30|10185.4|10175.4|10185.4|10175.4|10185.4|10175.4|10185.4|10175.4|1
1634747020000|2021-10-20 16:23:40|10186.8|10176.8|10186.1|10176.1|10186.8|10176.8|10186.1|10176.1|3
1634747030000|2021-10-20 16:23:50|10186.6|10176.6|10187.9|10177.9|10187.9|10177.9|10186|10176|6
1634747040000|2021-10-20 16:24:00|10188|10178|10189.4|10179.4|10189.4|10179.4|10188|10178|6
1634747050000|2021-10-20 16:24:10|10190|10180|10190.4|10180.4|10190.5|10180.5|10189.8|10179.8|5
1634747060000|2021-10-20 16:24:20|10190.9|10180.9|10190|10180|10190.9|10180.9|10189|10179|6
1634747070000|2021-10-20 16:24:30|10190.5|10180.5|10191.5|10181.5|10191.6|10181.6|10190.5|10180.5|4
1634747080000|2021-10-20 16:24:40|10191.8|10181.8|10194|10184|10194|10184|10191.8|10181.8|5
1634747090000|2021-10-20 16:24:50|10193.8|10183.8|10194.1|10184.1|10194.1|10184.1|10192.9|10182.9|10
1634747100000|2021-10-20 16:25:00|10193|10183|10194|10184|10194.1|10184.1|10193|10183|4
1634747110000|2021-10-20 16:25:10|10193.9|10183.9|10195.6|10185.6|10195.6|10185.6|10193.4|10183.4|9
1634747120000|2021-10-20 16:25:20|10196.4|10186.4|10196.4|10186.4|10196.4|10186.4|10196.4|10186.4|1
1634747130000|2021-10-20 16:25:30|10196|10186|10195.5|10185.5|10196|10186|10195.4|10185.4|4
1634747140000|2021-10-20 16:25:40|10195.3|10185.3|10195.9|10185.9|10195.9|10185.9|10194.4|10184.4|6
1634747150000|2021-10-20 16:25:50|10194.9|10184.9|10193.6|10183.6|10195|10185|10192.8|10182.8|11
1634747160000|2021-10-20 16:26:00|10193.9|10183.9|10194.1|10184.1|10194.1|10184.1|10193.9|10183.9|2
1634747170000|2021-10-20 16:26:10|10194.6|10184.6|10193.5|10183.5|10194.9|10184.9|10193.5|10183.5|7
1634747180000|2021-10-20 16:26:20|10194.5|10184.5|10193.1|10183.1|10194.5|10184.5|10193.1|10183.1|3
1634747190000|2021-10-20 16:26:30|10193|10183|10192.6|10182.6|10193|10183|10192.6|10182.6|2
1634747200000|2021-10-20 16:26:40|10192.8|10182.8|10192.6|10182.6|10192.8|10182.8|10192.6|10182.6|2
1634747210000|2021-10-20 16:26:50|10192.8|10182.8|10189.1|10179.1|10192.8|10182.8|10189.1|10179.1|4
1634747220000|2021-10-20 16:27:00|10188.6|10178.6|10187.9|10177.9|10188.6|10178.6|10187.9|10177.9|5
1634747230000|2021-10-20 16:27:10|10187.1|10177.1|10189|10179|10190.1|10180.1|10186.6|10176.6|14
1634747240000|2021-10-20 16:27:20|10188.8|10178.8|10187.9|10177.9|10188.8|10178.8|10187.6|10177.6|3
1634747250000|2021-10-20 16:27:30|10188|10178|10188|10178|10188|10178|10188|10178|1
1634747260000|2021-10-20 16:27:40|10189|10179|10188.9|10178.9|10189|10179|10188.9|10178.9|2
1634747270000|2021-10-20 16:27:50|10189|10179|10189.6|10179.6|10189.6|10179.6|10189|10179|2
1634747280000|2021-10-20 16:28:00|10189.9|10179.9|10188.9|10178.9|10189.9|10179.9|10188.9|10178.9|4
1634747290000|2021-10-20 16:28:10|10188.5|10178.5|10188.1|10178.1|10188.5|10178.5|10187.3|10177.3|7
1634747300000|2021-10-20 16:28:20|10188.5|10178.5|10188.8|10178.8|10189.9|10179.9|10188.5|10178.5|5
1634747310000|2021-10-20 16:28:30|10188|10178|10188|10178|10188|10178|10188|10178|1
1634747320000|2021-10-20 16:28:40|10187.8|10177.8|10187.8|10177.8|10187.8|10177.8|10187.8|10177.8|1
1634747330000|2021-10-20 16:28:50|10187.5|10177.5|10187.4|10177.4|10187.5|10177.5|10185.9|10175.9|7
1634747360000|2021-10-20 16:29:20|10188.4|10178.4|10191|10181|10191|10181|10188.4|10178.4|8
1634747370000|2021-10-20 16:29:30|10191.4|10181.4|10192.4|10182.4|10192.5|10182.5|10191.4|10181.4|6
1634747380000|2021-10-20 16:29:40|10192.9|10182.9|10192|10182|10193.4|10183.4|10192|10182|4
1634747390000|2021-10-20 16:29:50|10191.5|10181.5|10191.5|10181.5|10191.5|10181.5|10190.9|10180.9|4
1634747400000|2021-10-20 16:30:00|10191.9|10181.9|10192|10182|10193.3|10183.3|10191.8|10181.8|6
1634747410000|2021-10-20 16:30:10|10191.8|10181.8|10190.1|10180.1|10191.8|10181.8|10189.8|10179.8|4
1634747420000|2021-10-20 16:30:20|10188.9|10178.9|10188.4|10178.4|10188.9|10178.9|10187.9|10177.9|4
1634747430000|2021-10-20 16:30:30|10187.9|10177.9|10187.9|10177.9|10187.9|10177.9|10187.9|10177.9|1
1634747440000|2021-10-20 16:30:40|10188.8|10178.8|10190.9|10180.9|10190.9|10180.9|10188.8|10178.8|5
1634747450000|2021-10-20 16:30:50|10192.3|10182.3|10193.1|10183.1|10193.1|10183.1|10192.3|10182.3|2
1634747460000|2021-10-20 16:31:00|10192.4|10182.4|10192.8|10182.8|10193.6|10183.6|10191.4|10181.4|7
1634747480000|2021-10-20 16:31:20|10192.4|10182.4|10191.3|10181.3|10192.4|10182.4|10191.3|10181.3|3
1634747490000|2021-10-20 16:31:30|10190.9|10180.9|10190.6|10180.6|10190.9|10180.9|10189.1|10179.1|8
1634747500000|2021-10-20 16:31:40|10191.3|10181.3|10191.9|10181.9|10192.5|10182.5|10190.6|10180.6|7
1634747510000|2021-10-20 16:31:50|10191.6|10181.6|10191.3|10181.3|10191.8|10181.8|10191.3|10181.3|3
1634747520000|2021-10-20 16:32:00|10191|10181|10190.4|10180.4|10191|10181|10189.5|10179.5|6
1634747530000|2021-10-20 16:32:10|10190|10180|10190.1|10180.1|10190.1|10180.1|10188.8|10178.8|8
1634747540000|2021-10-20 16:32:20|10189.9|10179.9|10189.3|10179.3|10190.1|10180.1|10189.3|10179.3|6
1634747550000|2021-10-20 16:32:30|10189.6|10179.6|10190.6|10180.6|10190.6|10180.6|10189.6|10179.6|5
1634747560000|2021-10-20 16:32:40|10191.1|10181.1|10191.8|10181.8|10191.8|10181.8|10191.1|10181.1|2
1634747600000|2021-10-20 16:33:20|10192.5|10182.5|10191.5|10181.5|10194.1|10184.1|10191.5|10181.5|7
1634747610000|2021-10-20 16:33:30|10191.8|10181.8|10191.6|10181.6|10192|10182|10191.6|10181.6|5
1634747620000|2021-10-20 16:33:40|10190.9|10180.9|10190.9|10180.9|10191.5|10181.5|10190.9|10180.9|3
1634747630000|2021-10-20 16:33:50|10191.3|10181.3|10190.8|10180.8|10191.3|10181.3|10190.8|10180.8|2
1634747640000|2021-10-20 16:34:00|10190.4|10180.4|10190.8|10180.8|10190.8|10180.8|10190.4|10180.4|4
1634747650000|2021-10-20 16:34:10|10190.5|10180.5|10187.6|10177.6|10190.5|10180.5|10187.4|10177.4|11
1634747660000|2021-10-20 16:34:20|10187.8|10177.8|10187.4|10177.4|10187.8|10177.8|10187.4|10177.4|2
1634747670000|2021-10-20 16:34:30|10187.9|10177.9|10184|10174|10187.9|10177.9|10184|10174|8
1634747680000|2021-10-20 16:34:40|10184.1|10174.1|10184.5|10174.5|10184.8|10174.8|10183.8|10173.8|9
1634747690000|2021-10-20 16:34:50|10184.1|10174.1|10183.8|10173.8|10184.5|10174.5|10182.5|10172.5|14
1634747700000|2021-10-20 16:35:00|10183.5|10173.5|10183|10173|10184.4|10174.4|10183|10173|6
1634747710000|2021-10-20 16:35:10|10182.5|10172.5|10182.5|10172.5|10182.5|10172.5|10182.5|10172.5|1
1634747720000|2021-10-20 16:35:20|10181.9|10171.9|10177.6|10167.6|10181.9|10171.9|10177.3|10167.3|8
1634747730000|2021-10-20 16:35:30|10177.5|10167.5|10182.4|10172.4|10182.4|10172.4|10177.5|10167.5|14
1634747740000|2021-10-20 16:35:40|10181.5|10171.5|10180.1|10170.1|10181.8|10171.8|10178.5|10168.5|16
1634747750000|2021-10-20 16:35:50|10180.8|10170.8|10179|10169|10181.3|10171.3|10178.4|10168.4|16
1634747760000|2021-10-20 16:36:00|10178.6|10168.6|10180.6|10170.6|10180.6|10170.6|10178.6|10168.6|8
1634747770000|2021-10-20 16:36:10|10181.1|10171.1|10180.1|10170.1|10182.5|10172.5|10179.8|10169.8|12
1634747780000|2021-10-20 16:36:20|10179.8|10169.8|10180.4|10170.4|10180.4|10170.4|10179.4|10169.4|6
1634747790000|2021-10-20 16:36:30|10180.8|10170.8|10185.5|10175.5|10185.5|10175.5|10180.8|10170.8|9
1634747800000|2021-10-20 16:36:40|10186.1|10176.1|10188|10178|10188|10178|10186.1|10176.1|11
1634747810000|2021-10-20 16:36:50|10188.3|10178.3|10187.8|10177.8|10188.4|10178.4|10187|10177|10
1634747820000|2021-10-20 16:37:00|10187.3|10177.3|10187|10177|10187.3|10177.3|10187|10177|2
1634747830000|2021-10-20 16:37:10|10188.1|10178.1|10187.6|10177.6|10188.3|10178.3|10187|10177|5
1634747840000|2021-10-20 16:37:20|10187.3|10177.3|10187.9|10177.9|10187.9|10177.9|10187|10177|4
1634747850000|2021-10-20 16:37:30|10187.8|10177.8|10187.8|10177.8|10188|10178|10187.8|10177.8|3
1634747860000|2021-10-20 16:37:40|10188.4|10178.4|10189.8|10179.8|10189.9|10179.9|10188.4|10178.4|6
1634747870000|2021-10-20 16:37:50|10190|10180|10190|10180|10190|10180|10190|10180|1
1634747880000|2021-10-20 16:38:00|10190.5|10180.5|10192.4|10182.4|10192.4|10182.4|10190.5|10180.5|7
1634747890000|2021-10-20 16:38:10|10192.1|10182.1|10190.4|10180.4|10192.1|10182.1|10190.1|10180.1|5
1634747900000|2021-10-20 16:38:20|10190.8|10180.8|10190.4|10180.4|10190.8|10180.8|10190.3|10180.3|3
1634747910000|2021-10-20 16:38:30|10189.6|10179.6|10188.3|10178.3|10190.8|10180.8|10188.3|10178.3|9
1634747920000|2021-10-20 16:38:40|10188.8|10178.8|10188.1|10178.1|10188.8|10178.8|10188.1|10178.1|2
1634747930000|2021-10-20 16:38:50|10188.4|10178.4|10188.3|10178.3|10188.4|10178.4|10188.3|10178.3|2
1634747940000|2021-10-20 16:39:00|10188.9|10178.9|10189.3|10179.3|10189.8|10179.8|10188.4|10178.4|6
1634747950000|2021-10-20 16:39:10|10189.5|10179.5|10190|10180|10190|10180|10189.5|10179.5|2
1634747960000|2021-10-20 16:39:20|10190.3|10180.3|10189.8|10179.8|10191.3|10181.3|10189.8|10179.8|9
1634747970000|2021-10-20 16:39:30|10189.5|10179.5|10189.5|10179.5|10189.5|10179.5|10189.5|10179.5|1
1634747980000|2021-10-20 16:39:40|10189|10179|10186.5|10176.5|10189|10179|10186.3|10176.3|6
1634747990000|2021-10-20 16:39:50|10185.1|10175.1|10186.5|10176.5|10186.5|10176.5|10185.1|10175.1|2
1634748000000|2021-10-20 16:40:00|10185.8|10175.8|10187.3|10177.3|10187.3|10177.3|10185.8|10175.8|6
1634748010000|2021-10-20 16:40:10|10186.8|10176.8|10188.9|10178.9|10189|10179|10186.5|10176.5|7
1634748020000|2021-10-20 16:40:20|10188.5|10178.5|10188.8|10178.8|10188.8|10178.8|10188.5|10178.5|2
1634748030000|2021-10-20 16:40:30|10188.5|10178.5|10187.5|10177.5|10188.8|10178.8|10187.4|10177.4|7
1634748040000|2021-10-20 16:40:40|10187.1|10177.1|10187.9|10177.9|10187.9|10177.9|10186.8|10176.8|6
1634748050000|2021-10-20 16:40:50|10188.1|10178.1|10191.9|10181.9|10193.3|10183.3|10188.1|10178.1|13
1634748060000|2021-10-20 16:41:00|10192.3|10182.3|10195.1|10185.1|10195.1|10185.1|10192.3|10182.3|11
1634748070000|2021-10-20 16:41:10|10195.6|10185.6|10195.5|10185.5|10195.6|10185.6|10194.5|10184.5|7
1634748080000|2021-10-20 16:41:20|10196.1|10186.1|10195.1|10185.1|10196.1|10186.1|10194.5|10184.5|7
1634748090000|2021-10-20 16:41:30|10195.5|10185.5|10194.9|10184.9|10195.5|10185.5|10194.9|10184.9|3
1634748100000|2021-10-20 16:41:40|10194.1|10184.1|10192.9|10182.9|10194.1|10184.1|10192.9|10182.9|5
1634748110000|2021-10-20 16:41:50|10193.5|10183.5|10194.1|10184.1|10194.1|10184.1|10193.5|10183.5|5
1634748120000|2021-10-20 16:42:00|10194|10184|10194|10184|10194|10184|10194|10184|1
1634748130000|2021-10-20 16:42:10|10193.5|10183.5|10194|10184|10194|10184|10192.9|10182.9|12
1634748140000|2021-10-20 16:42:20|10193.6|10183.6|10193.6|10183.6|10193.6|10183.6|10191|10181|12
1634748150000|2021-10-20 16:42:30|10193|10183|10194.1|10184.1|10194.1|10184.1|10193|10183|8
1634748160000|2021-10-20 16:42:40|10193.8|10183.8|10193.5|10183.5|10193.8|10183.8|10193.5|10183.5|2
1634748170000|2021-10-20 16:42:50|10193.3|10183.3|10192.5|10182.5|10193.6|10183.6|10192|10182|7
1634748180000|2021-10-20 16:43:00|10193.3|10183.3|10192.8|10182.8|10193.3|10183.3|10192.8|10182.8|4
1634748190000|2021-10-20 16:43:10|10192.9|10182.9|10196.6|10186.6|10196.6|10186.6|10192.9|10182.9|14
1634748200000|2021-10-20 16:43:20|10196.5|10186.5|10196.1|10186.1|10196.8|10186.8|10196.1|10186.1|4
1634748210000|2021-10-20 16:43:30|10195.9|10185.9|10195.9|10185.9|10196.6|10186.6|10195.8|10185.8|8
1634748220000|2021-10-20 16:43:40|10195.8|10185.8|10194|10184|10195.8|10185.8|10194|10184|5
1634748230000|2021-10-20 16:43:50|10193.9|10183.9|10194.9|10184.9|10196.3|10186.3|10193.9|10183.9|8
1634748240000|2021-10-20 16:44:00|10194.6|10184.6|10196.1|10186.1|10196.1|10186.1|10194.6|10184.6|4
1634748250000|2021-10-20 16:44:10|10196.6|10186.6|10200|10190|10200.8|10190.8|10196.6|10186.6|9
1634748260000|2021-10-20 16:44:20|10200.4|10190.4|10198.9|10188.9|10200.8|10190.8|10198.9|10188.9|9
1634748270000|2021-10-20 16:44:30|10199.4|10189.4|10197.3|10187.3|10200.3|10190.3|10195.4|10185.4|10
1634748280000|2021-10-20 16:44:40|10197.8|10187.8|10198|10188|10198.5|10188.5|10197.5|10187.5|7
1634748290000|2021-10-20 16:44:50|10198.3|10188.3|10199.8|10189.8|10199.8|10189.8|10198|10188|5
1634748300000|2021-10-20 16:45:00|10199.4|10189.4|10197.6|10187.6|10199.8|10189.8|10197.6|10187.6|6
1634748310000|2021-10-20 16:45:10|10197.3|10187.3|10198.5|10188.5|10199.8|10189.8|10196.5|10186.5|9
1634748320000|2021-10-20 16:45:20|10199.3|10189.3|10198.5|10188.5|10199.3|10189.3|10198.3|10188.3|4
1634748330000|2021-10-20 16:45:30|10198.8|10188.8|10200.3|10190.3|10200.3|10190.3|10198.5|10188.5|6
1634748340000|2021-10-20 16:45:40|10199.8|10189.8|10198.8|10188.8|10199.8|10189.8|10198.3|10188.3|6
1634748350000|2021-10-20 16:45:50|10200|10190|10199|10189|10200|10190|10198|10188|10
1634748360000|2021-10-20 16:46:00|10198.8|10188.8|10198.1|10188.1|10199|10189|10197.8|10187.8|9
1634748370000|2021-10-20 16:46:10|10199.5|10189.5|10198.8|10188.8|10199.5|10189.5|10198.8|10188.8|2
1634748380000|2021-10-20 16:46:20|10198.9|10188.9|10196.4|10186.4|10199|10189|10196.4|10186.4|5
1634748390000|2021-10-20 16:46:30|10196.3|10186.3|10196.3|10186.3|10196.3|10186.3|10196.3|10186.3|1
1634748400000|2021-10-20 16:46:40|10195.5|10185.5|10195.5|10185.5|10195.5|10185.5|10195.5|10185.5|1
1634748410000|2021-10-20 16:46:50|10195.8|10185.8|10195.5|10185.5|10195.8|10185.8|10195.5|10185.5|2
1634748420000|2021-10-20 16:47:00|10195.3|10185.3|10194.8|10184.8|10195.3|10185.3|10194.8|10184.8|3
1634748430000|2021-10-20 16:47:10|10194.6|10184.6|10194.1|10184.1|10194.6|10184.6|10193.6|10183.6|5
1634748440000|2021-10-20 16:47:20|10193.6|10183.6|10192.3|10182.3|10193.6|10183.6|10190.6|10180.6|8
1634748450000|2021-10-20 16:47:30|10192.1|10182.1|10192.1|10182.1|10192.1|10182.1|10191.8|10181.8|3
1634748460000|2021-10-20 16:47:40|10192.3|10182.3|10194.5|10184.5|10194.5|10184.5|10192.3|10182.3|6
1634748470000|2021-10-20 16:47:50|10194.4|10184.4|10194|10184|10194.4|10184.4|10194|10184|2
1634748480000|2021-10-20 16:48:00|10193.8|10183.8|10193.5|10183.5|10193.8|10183.8|10193.5|10183.5|2
1634748490000|2021-10-20 16:48:10|10194|10184|10193.5|10183.5|10194|10184|10193.5|10183.5|2
1634748500000|2021-10-20 16:48:20|10193.4|10183.4|10194|10184|10194.3|10184.3|10193.4|10183.4|3
1634748510000|2021-10-20 16:48:30|10193.5|10183.5|10195.4|10185.4|10195.9|10185.9|10193.5|10183.5|6
1634748520000|2021-10-20 16:48:40|10195|10185|10195.4|10185.4|10195.4|10185.4|10194.9|10184.9|4
1634748530000|2021-10-20 16:48:50|10194.9|10184.9|10193.5|10183.5|10194.9|10184.9|10193.3|10183.3|6
1634748540000|2021-10-20 16:49:00|10192.9|10182.9|10190.9|10180.9|10192.9|10182.9|10189.6|10179.6|10
1634748550000|2021-10-20 16:49:10|10191.3|10181.3|10194|10184|10194|10184|10191.3|10181.3|7
1634748560000|2021-10-20 16:49:20|10193.5|10183.5|10193.6|10183.6|10194.4|10184.4|10193.4|10183.4|8
1634748570000|2021-10-20 16:49:30|10193.9|10183.9|10193.6|10183.6|10193.9|10183.9|10193.6|10183.6|4
1634748580000|2021-10-20 16:49:40|10194.1|10184.1|10194.4|10184.4|10194.4|10184.4|10194.1|10184.1|2
1634748590000|2021-10-20 16:49:50|10194.1|10184.1|10193.3|10183.3|10194.1|10184.1|10193.3|10183.3|3
1634748600000|2021-10-20 16:50:00|10193|10183|10191.3|10181.3|10193|10183|10189|10179|12
1634748610000|2021-10-20 16:50:10|10191.8|10181.8|10191.9|10181.9|10191.9|10181.9|10191.4|10181.4|4
1634748620000|2021-10-20 16:50:20|10192.1|10182.1|10191.9|10181.9|10192.1|10182.1|10191.9|10181.9|2
1634748630000|2021-10-20 16:50:30|10192.4|10182.4|10192.1|10182.1|10193.3|10183.3|10192.1|10182.1|6
1634748640000|2021-10-20 16:50:40|10191.8|10181.8|10189.4|10179.4|10192.1|10182.1|10189|10179|8
1634748650000|2021-10-20 16:50:50|10189.6|10179.6|10189.8|10179.8|10189.9|10179.9|10189.6|10179.6|3
1634748680000|2021-10-20 16:51:20|10189.9|10179.9|10190.4|10180.4|10190.4|10180.4|10189.9|10179.9|2
1634748690000|2021-10-20 16:51:30|10190.1|10180.1|10187.6|10177.6|10190.1|10180.1|10187.6|10177.6|10
1634748700000|2021-10-20 16:51:40|10187.4|10177.4|10187.4|10177.4|10188.4|10178.4|10187.1|10177.1|5
1634748710000|2021-10-20 16:51:50|10187.1|10177.1|10187|10177|10187.1|10177.1|10185.8|10175.8|7
1634748720000|2021-10-20 16:52:00|10187.4|10177.4|10187.9|10177.9|10187.9|10177.9|10186.5|10176.5|7
1634748730000|2021-10-20 16:52:10|10187.5|10177.5|10188.8|10178.8|10188.8|10178.8|10187.5|10177.5|2
1634748740000|2021-10-20 16:52:20|10189.4|10179.4|10189|10179|10189.4|10179.4|10189|10179|2
1634748750000|2021-10-20 16:52:30|10188.4|10178.4|10189.9|10179.9|10189.9|10179.9|10188.4|10178.4|4
1634748760000|2021-10-20 16:52:40|10189.8|10179.8|10188|10178|10189.8|10179.8|10188|10178|3
1634748770000|2021-10-20 16:52:50|10188.8|10178.8|10189.3|10179.3|10189.3|10179.3|10188.4|10178.4|7
1634748780000|2021-10-20 16:53:00|10189.1|10179.1|10187.4|10177.4|10189.1|10179.1|10187|10177|7
1634748790000|2021-10-20 16:53:10|10187.6|10177.6|10185.6|10175.6|10188.4|10178.4|10185.6|10175.6|12
1634748800000|2021-10-20 16:53:20|10186|10176|10186|10176|10186.3|10176.3|10183.3|10173.3|20
1634748810000|2021-10-20 16:53:30|10186.1|10176.1|10186.4|10176.4|10187|10177|10186.1|10176.1|5
1634748820000|2021-10-20 16:53:40|10186.6|10176.6|10186.4|10176.4|10187.1|10177.1|10186.4|10176.4|5
1634748830000|2021-10-20 16:53:50|10187|10177|10187.1|10177.1|10187.1|10177.1|10187|10177|2
1634748840000|2021-10-20 16:54:00|10186.9|10176.9|10187.1|10177.1|10187.6|10177.6|10186.3|10176.3|10
1634748850000|2021-10-20 16:54:10|10187.8|10177.8|10188.3|10178.3|10188.9|10178.9|10187|10177|7
1634748860000|2021-10-20 16:54:20|10188|10178|10186.8|10176.8|10188.3|10178.3|10186.8|10176.8|8
1634748870000|2021-10-20 16:54:30|10186.9|10176.9|10187.3|10177.3|10187.8|10177.8|10186.9|10176.9|4
1634748890000|2021-10-20 16:54:50|10187.8|10177.8|10189.4|10179.4|10189.4|10179.4|10187.4|10177.4|6
1634748900000|2021-10-20 16:55:00|10190.1|10180.1|10190|10180|10190.1|10180.1|10189.4|10179.4|7
1634748910000|2021-10-20 16:55:10|10190.5|10180.5|10190.5|10180.5|10190.5|10180.5|10190.5|10180.5|1
1634748920000|2021-10-20 16:55:20|10191.1|10181.1|10191.3|10181.3|10192|10182|10191.1|10181.1|5
1634748930000|2021-10-20 16:55:30|10191.8|10181.8|10194|10184|10194.1|10184.1|10191.8|10181.8|8
1634748940000|2021-10-20 16:55:40|10194.5|10184.5|10194|10184|10194.5|10184.5|10194|10184|2
1634748950000|2021-10-20 16:55:50|10194.5|10184.5|10195.8|10185.8|10196|10186|10194.5|10184.5|7
1634748960000|2021-10-20 16:56:00|10195.5|10185.5|10195.5|10185.5|10195.5|10185.5|10195.5|10185.5|1
1634748970000|2021-10-20 16:56:10|10196|10186|10196|10186|10196|10186|10196|10186|1
1634748980000|2021-10-20 16:56:20|10196.5|10186.5|10194|10184|10196.9|10186.9|10194|10184|11
1634748990000|2021-10-20 16:56:30|10194.5|10184.5|10195.5|10185.5|10195.5|10185.5|10194.5|10184.5|3
1634749000000|2021-10-20 16:56:40|10196|10186|10197.1|10187.1|10197.1|10187.1|10196|10186|7
1634749010000|2021-10-20 16:56:50|10196.9|10186.9|10198.8|10188.8|10198.8|10188.8|10196.9|10186.9|7
1634749020000|2021-10-20 16:57:00|10199.3|10189.3|10198.3|10188.3|10199.5|10189.5|10198.3|10188.3|4
1634749030000|2021-10-20 16:57:10|10198.5|10188.5|10198.3|10188.3|10198.5|10188.5|10198.3|10188.3|2
1634749040000|2021-10-20 16:57:20|10198.5|10188.5|10199.1|10189.1|10199.1|10189.1|10198.5|10188.5|6
1634749050000|2021-10-20 16:57:30|10199.8|10189.8|10202.3|10192.3|10202.3|10192.3|10199.8|10189.8|4
1634749060000|2021-10-20 16:57:40|10202.8|10192.8|10198.5|10188.5|10202.8|10192.8|10198.1|10188.1|14
1634749070000|2021-10-20 16:57:50|10199.1|10189.1|10197.3|10187.3|10199.1|10189.1|10197.3|10187.3|4
1634749080000|2021-10-20 16:58:00|10197.5|10187.5|10203|10193|10203.8|10193.8|10195.5|10185.5|21
1634749090000|2021-10-20 16:58:10|10203.5|10193.5|10202.3|10192.3|10203.8|10193.8|10201.8|10191.8|13
1634749100000|2021-10-20 16:58:20|10202.8|10192.8|10203.3|10193.3|10204.4|10194.4|10202|10192|14
1634749110000|2021-10-20 16:58:30|10203.6|10193.6|10202.8|10192.8|10203.8|10193.8|10202.8|10192.8|4
1634749120000|2021-10-20 16:58:40|10203.3|10193.3|10204|10194|10205|10195|10203.3|10193.3|6
1634749130000|2021-10-20 16:58:50|10204.5|10194.5|10204.8|10194.8|10204.8|10194.8|10201.8|10191.8|7
1634749140000|2021-10-20 16:59:00|10205.5|10195.5|10208.4|10198.4|10209.5|10199.5|10204.5|10194.5|21
1634749150000|2021-10-20 16:59:10|10208|10198|10204.8|10194.8|10208|10198|10204.8|10194.8|15
1634749160000|2021-10-20 16:59:20|10204.3|10194.3|10205.5|10195.5|10206|10196|10202.8|10192.8|19
1634774520000|2021-10-21 00:02:00|10179.8|10169.8|10181.4|10171.4|10181.4|10171.4|10179.8|10169.8|3
1634774530000|2021-10-21 00:02:10|10182.1|10172.1|10181.6|10171.6|10182.1|10172.1|10181.6|10171.6|2
1634774550000|2021-10-21 00:02:30|10181.4|10171.4|10181.4|10171.4|10181.4|10171.4|10181.4|10171.4|1
1634774560000|2021-10-21 00:02:40|10182.5|10172.5|10182.5|10172.5|10182.5|10172.5|10182.5|10172.5|1
1634774570000|2021-10-21 00:02:50|10182.9|10172.9|10181.4|10171.4|10182.9|10172.9|10181.4|10171.4|2
1634774610000|2021-10-21 00:03:30|10182.4|10172.4|10183|10173|10183|10173|10182|10172|3
1634774620000|2021-10-21 00:03:40|10183.5|10173.5|10183.5|10173.5|10183.5|10173.5|10183.5|10173.5|1
1634774640000|2021-10-21 00:04:00|10184.1|10174.1|10184.1|10174.1|10184.1|10174.1|10184.1|10174.1|1
1634774660000|2021-10-21 00:04:20|10185|10175|10184.5|10174.5|10185|10175|10184.5|10174.5|2
1634774670000|2021-10-21 00:04:30|10185.9|10175.9|10184.8|10174.8|10185.9|10175.9|10184.8|10174.8|2
1634774690000|2021-10-21 00:04:50|10186.1|10176.1|10186.1|10176.1|10186.1|10176.1|10186.1|10176.1|1
1634774700000|2021-10-21 00:05:00|10185.9|10175.9|10184.8|10174.8|10185.9|10175.9|10184.8|10174.8|2
1634774710000|2021-10-21 00:05:10|10184|10174|10185.6|10175.6|10185.6|10175.6|10184|10174|2
1634774720000|2021-10-21 00:05:20|10186|10176|10186.8|10176.8|10186.8|10176.8|10186|10176|2
1634774730000|2021-10-21 00:05:30|10187.1|10177.1|10187.9|10177.9|10187.9|10177.9|10187.1|10177.1|2
1634774750000|2021-10-21 00:05:50|10188.3|10178.3|10191.1|10181.1|10191.3|10181.3|10188.3|10178.3|6
1634774760000|2021-10-21 00:06:00|10192.3|10182.3|10190.1|10180.1|10192.4|10182.4|10190.1|10180.1|6
1634774770000|2021-10-21 00:06:10|10189.9|10179.9|10190.6|10180.6|10190.6|10180.6|10189.9|10179.9|2
1634774800000|2021-10-21 00:06:40|10191.8|10181.8|10192|10182|10192|10182|10191.8|10181.8|2
1634774820000|2021-10-21 00:07:00|10192.8|10182.8|10193.4|10183.4|10193.4|10183.4|10192.8|10182.8|2
1634774840000|2021-10-21 00:07:20|10192.9|10182.9|10192.9|10182.9|10192.9|10182.9|10192.9|10182.9|1
1634774920000|2021-10-21 00:08:40|10193.4|10183.4|10194.5|10184.5|10194.5|10184.5|10192.6|10182.6|3
1634774930000|2021-10-21 00:08:50|10195|10185|10198.5|10188.5|10198.5|10188.5|10194|10184|5
1634774940000|2021-10-21 00:09:00|10198.1|10188.1|10195.9|10185.9|10198.1|10188.1|10195.9|10185.9|4
1634774950000|2021-10-21 00:09:10|10196.6|10186.6|10196.1|10186.1|10196.6|10186.6|10196.1|10186.1|2
1634774960000|2021-10-21 00:09:20|10196.8|10186.8|10196.8|10186.8|10196.8|10186.8|10196.8|10186.8|1
1634775000000|2021-10-21 00:10:00|10197.5|10187.5|10201.9|10191.9|10201.9|10191.9|10197.5|10187.5|4
1634775010000|2021-10-21 00:10:10|10202.8|10192.8|10201.9|10191.9|10202.8|10192.8|10201.9|10191.9|2
1634775020000|2021-10-21 00:10:20|10201.6|10191.6|10201.6|10191.6|10201.6|10191.6|10201.4|10191.4|3
1634775030000|2021-10-21 00:10:30|10201.4|10191.4|10208|10198|10208|10198|10201.4|10191.4|9
1634775050000|2021-10-21 00:10:50|10209.5|10199.5|10209.8|10199.8|10209.8|10199.8|10209.5|10199.5|2
1634775060000|2021-10-21 00:11:00|10210.5|10200.5|10210.6|10200.6|10210.6|10200.6|10210|10200|3
1634775080000|2021-10-21 00:11:20|10210|10200|10210|10200|10210|10200|10210|10200|1
1634775120000|2021-10-21 00:12:00|10210.6|10200.6|10210.6|10200.6|10210.6|10200.6|10210.6|10200.6|1
1634775170000|2021-10-21 00:12:50|10209.4|10199.4|10208.4|10198.4|10209.4|10199.4|10208.4|10198.4|3
1634775180000|2021-10-21 00:13:00|10207.4|10197.4|10206.9|10196.9|10207.4|10197.4|10206.9|10196.9|2
1634775270000|2021-10-21 00:14:30|10205.4|10195.4|10204.3|10194.3|10205.4|10195.4|10204.3|10194.3|2
1634775290000|2021-10-21 00:14:50|10203.6|10193.6|10203.3|10193.3|10203.6|10193.6|10203.3|10193.3|2
1634775300000|2021-10-21 00:15:00|10202.9|10192.9|10203.5|10193.5|10203.5|10193.5|10202.9|10192.9|2
1634775310000|2021-10-21 00:15:10|10202.6|10192.6|10201.5|10191.5|10202.6|10192.6|10201.5|10191.5|3
1634775320000|2021-10-21 00:15:20|10200.1|10190.1|10200.1|10190.1|10200.1|10190.1|10200.1|10190.1|1
1634775350000|2021-10-21 00:15:50|10200.5|10190.5|10201.5|10191.5|10201.5|10191.5|10200.5|10190.5|2
1634775360000|2021-10-21 00:16:00|10201.3|10191.3|10202.3|10192.3|10202.3|10192.3|10200.6|10190.6|6
1634775370000|2021-10-21 00:16:10|10202.5|10192.5|10203.5|10193.5|10203.5|10193.5|10202.4|10192.4|3
1634775400000|2021-10-21 00:16:40|10202.4|10192.4|10200.9|10190.9|10202.4|10192.4|10200.9|10190.9|3
1634775420000|2021-10-21 00:17:00|10201.6|10191.6|10200|10190|10201.6|10191.6|10200|10190|4
1634775430000|2021-10-21 00:17:10|10199.5|10189.5|10199.1|10189.1|10199.5|10189.5|10199.1|10189.1|2
1634775450000|2021-10-21 00:17:30|10200.1|10190.1|10200.1|10190.1|10200.1|10190.1|10200.1|10190.1|1
1634775460000|2021-10-21 00:17:40|10201|10191|10200.3|10190.3|10201|10191|10200.3|10190.3|2
1634775520000|2021-10-21 00:18:40|10200.1|10190.1|10200.1|10190.1|10200.1|10190.1|10200.1|10190.1|1
1634775570000|2021-10-21 00:19:30|10200.4|10190.4|10200.4|10190.4|10200.4|10190.4|10200.4|10190.4|1
1634775580000|2021-10-21 00:19:40|10201.6|10191.6|10201.6|10191.6|10201.6|10191.6|10201.6|10191.6|1
1634775600000|2021-10-21 00:20:00|10201.1|10191.1|10201.1|10191.1|10201.1|10191.1|10200.3|10190.3|3
1634775620000|2021-10-21 00:20:20|10200.9|10190.9|10200.9|10190.9|10200.9|10190.9|10200.9|10190.9|1
1634775630000|2021-10-21 00:20:30|10200.1|10190.1|10200.1|10190.1|10200.1|10190.1|10200.1|10190.1|1
1634775640000|2021-10-21 00:20:40|10199.9|10189.9|10199.9|10189.9|10199.9|10189.9|10199.9|10189.9|1
1634775670000|2021-10-21 00:21:10|10199.1|10189.1|10199.1|10189.1|10199.1|10189.1|10199.1|10189.1|1
1634775720000|2021-10-21 00:22:00|10199.5|10189.5|10199.5|10189.5|10199.5|10189.5|10199.5|10189.5|1
1634775730000|2021-10-21 00:22:10|10199.1|10189.1|10199.1|10189.1|10199.1|10189.1|10199.1|10189.1|1
1634775770000|2021-10-21 00:22:50|10199.5|10189.5|10199.1|10189.1|10199.5|10189.5|10199.1|10189.1|2
1634775880000|2021-10-21 00:24:40|10199|10189|10199|10189|10199|10189|10199|10189|1
1634775920000|2021-10-21 00:25:20|10199.4|10189.4|10199.8|10189.8|10199.8|10189.8|10199.4|10189.4|2
1634776020000|2021-10-21 00:27:00|10199|10189|10199|10189|10199|10189|10199|10189|1
1634776080000|2021-10-21 00:28:00|10199.4|10189.4|10199|10189|10199.4|10189.4|10199|10189|2
1634776090000|2021-10-21 00:28:10|10199.4|10189.4|10199.4|10189.4|10199.4|10189.4|10199.4|10189.4|1
1634776100000|2021-10-21 00:28:20|10199|10189|10199.9|10189.9|10199.9|10189.9|10199|10189|2
1634776110000|2021-10-21 00:28:30|10199|10189|10199.8|10189.8|10199.8|10189.8|10199|10189|2
1634776130000|2021-10-21 00:28:50|10199|10189|10199|10189|10199|10189|10199|10189|1
1634776140000|2021-10-21 00:29:00|10199.8|10189.8|10199.8|10189.8|10199.8|10189.8|10199.8|10189.8|1
1634776180000|2021-10-21 00:29:40|10199|10189|10199.4|10189.4|10199.4|10189.4|10199|10189|2
1634776260000|2021-10-21 00:31:00|10198.3|10188.3|10198.8|10188.8|10198.8|10188.8|10198.3|10188.3|2
1634776280000|2021-10-21 00:31:20|10199.4|10189.4|10198.9|10188.9|10199.4|10189.4|10198.9|10188.9|2
1634776320000|2021-10-21 00:32:00|10198.5|10188.5|10198.5|10188.5|10198.5|10188.5|10198.5|10188.5|1
1634776340000|2021-10-21 00:32:20|10198|10188|10195.5|10185.5|10198|10188|10195.5|10185.5|2
1634776350000|2021-10-21 00:32:30|10194.8|10184.8|10194.8|10184.8|10194.8|10184.8|10194.8|10184.8|1
1634776360000|2021-10-21 00:32:40|10193.4|10183.4|10193.4|10183.4|10193.4|10183.4|10193.4|10183.4|1
1634776390000|2021-10-21 00:33:10|10193.1|10183.1|10192.3|10182.3|10193.1|10183.1|10192.3|10182.3|2
1634776400000|2021-10-21 00:33:20|10191.5|10181.5|10191.3|10181.3|10191.5|10181.5|10191.3|10181.3|2
1634776410000|2021-10-21 00:33:30|10190.3|10180.3|10189.8|10179.8|10190.3|10180.3|10189.8|10179.8|2
1634776430000|2021-10-21 00:33:50|10188.4|10178.4|10188.8|10178.8|10188.8|10178.8|10188.4|10178.4|2
1634776450000|2021-10-21 00:34:10|10189.3|10179.3|10188.8|10178.8|10189.3|10179.3|10188.8|10178.8|2
1634776500000|2021-10-21 00:35:00|10189.3|10179.3|10191.4|10181.4|10191.4|10181.4|10189.3|10179.3|5
1634776570000|2021-10-21 00:36:10|10191.6|10181.6|10191.6|10181.6|10191.6|10181.6|10191.6|10181.6|1
1634776580000|2021-10-21 00:36:20|10192.3|10182.3|10192.3|10182.3|10192.3|10182.3|10192.3|10182.3|1
1634776600000|2021-10-21 00:36:40|10191.5|10181.5|10191.8|10181.8|10192.8|10182.8|10191.5|10181.5|3
1634776620000|2021-10-21 00:37:00|10192.1|10182.1|10194.4|10184.4|10194.4|10184.4|10192.1|10182.1|2
1634776630000|2021-10-21 00:37:10|10195.1|10185.1|10195.1|10185.1|10195.1|10185.1|10195.1|10185.1|1
1634776690000|2021-10-21 00:38:10|10195.8|10185.8|10197.5|10187.5|10197.5|10187.5|10195.8|10185.8|3
1634776760000|2021-10-21 00:39:20|10196.3|10186.3|10195.3|10185.3|10196.3|10186.3|10195.3|10185.3|2
1634776820000|2021-10-21 00:40:20|10196.5|10186.5|10196.5|10186.5|10196.5|10186.5|10196.5|10186.5|1
1634776930000|2021-10-21 00:42:10|10196.6|10186.6|10197.4|10187.4|10198|10188|10196.6|10186.6|3
1634776950000|2021-10-21 00:42:30|10196.5|10186.5|10196.5|10186.5|10196.5|10186.5|10196.5|10186.5|1
1634777020000|2021-10-21 00:43:40|10197.3|10187.3|10196.5|10186.5|10197.3|10187.3|10196.5|10186.5|2
1634777060000|2021-10-21 00:44:20|10197.3|10187.3|10197.3|10187.3|10197.3|10187.3|10196.5|10186.5|4
1634777080000|2021-10-21 00:44:40|10197.5|10187.5|10197.3|10187.3|10197.5|10187.5|10197.3|10187.3|2
1634777090000|2021-10-21 00:44:50|10197|10187|10196.5|10186.5|10197|10187|10196.5|10186.5|2
1634777100000|2021-10-21 00:45:00|10197.3|10187.3|10196.5|10186.5|10197.3|10187.3|10196.5|10186.5|2
1634777110000|2021-10-21 00:45:10|10196.3|10186.3|10196.3|10186.3|10196.3|10186.3|10196.3|10186.3|1
1634777120000|2021-10-21 00:45:20|10197.4|10187.4|10198.6|10188.6|10198.6|10188.6|10197.4|10187.4|2
1634777130000|2021-10-21 00:45:30|10198.9|10188.9|10198.9|10188.9|10198.9|10188.9|10198.9|10188.9|1
1634777140000|2021-10-21 00:45:40|10200|10190|10198.8|10188.8|10200|10190|10198.8|10188.8|2
1634777160000|2021-10-21 00:46:00|10199.1|10189.1|10203.4|10193.4|10203.4|10193.4|10199.1|10189.1|3
1634777170000|2021-10-21 00:46:10|10204.1|10194.1|10205.1|10195.1|10205.1|10195.1|10204.1|10194.1|3
1634777180000|2021-10-21 00:46:20|10205.4|10195.4|10209.3|10199.3|10210|10200|10205.4|10195.4|8
1634777200000|2021-10-21 00:46:40|10208.9|10198.9|10208.6|10198.6|10208.9|10198.9|10208.6|10198.6|2
1634777210000|2021-10-21 00:46:50|10207.9|10197.9|10207|10197|10207.9|10197.9|10207|10197|3
1634777240000|2021-10-21 00:47:20|10207.6|10197.6|10208.5|10198.5|10208.5|10198.5|10207.6|10197.6|2
1634777250000|2021-10-21 00:47:30|10207.4|10197.4|10207.6|10197.6|10208.3|10198.3|10207.4|10197.4|3
1634777270000|2021-10-21 00:47:50|10207.8|10197.8|10207.8|10197.8|10207.8|10197.8|10207.8|10197.8|1
1634777280000|2021-10-21 00:48:00|10206.1|10196.1|10206|10196|10206.1|10196.1|10206|10196|2
1634777300000|2021-10-21 00:48:20|10207|10197|10208.4|10198.4|10208.4|10198.4|10207|10197|3
1634777310000|2021-10-21 00:48:30|10209.4|10199.4|10211.5|10200.5|10211.5|10200.5|10209.4|10199.4|4
1634777320000|2021-10-21 00:48:40|10211.3||10211.3||10211.3||10211.3||1
1634777330000|2021-10-21 00:48:50|10213.1|10203.1|10213.1|10203.1|10213.1|10203.1|10213.1|10203.1|1
1634777340000|2021-10-21 00:49:00|10213.4|10203.4|10213.4|10203.4|10213.4|10203.4|10213.4|10203.4|1
1634777350000|2021-10-21 00:49:10|10214.4|10204.4|10214.1|10204.1|10214.4|10204.4|10214.1|10204.1|2
1634777390000|2021-10-21 00:49:50|10214.9|10204.9|10214.9|10204.9|10214.9|10204.9|10214.9|10204.9|1
1634777400000|2021-10-21 00:50:00|10214.1|10204.1|10214.1|10204.1|10214.1|10204.1|10214.1|10204.1|1
1634777430000|2021-10-21 00:50:30|10213.9|10203.9|10213.9|10203.9|10213.9|10203.9|10213.9|10203.9|1
1634777440000|2021-10-21 00:50:40|10214.9|10204.9|10215.1|10205.1|10215.1|10205.1|10214.9|10204.9|2
1634777460000|2021-10-21 00:51:00|10214.1|10204.1|10214.1|10204.1|10214.1|10204.1|10214.1|10204.1|1
1634777470000|2021-10-21 00:51:10|10214.4|10204.4|10220.1|10210.1|10220.1|10210.1|10214.4|10204.4|8
1634777480000|2021-10-21 00:51:20|10219.9|10209.9|10221.3|10211.3|10221.3|10211.3|10219.9|10209.9|3
1634777500000|2021-10-21 00:51:40|10221.5|10211.5|10222.8|10212.8|10222.8|10212.8|10221.5|10211.5|2
1634777510000|2021-10-21 00:51:50|10223.3|10213.3|10224.3|10214.3|10224.3|10214.3|10223.3|10213.3|2
1634777520000|2021-10-21 00:52:00|10223.3|10213.3|10223.8|10213.8|10223.8|10213.8|10223.3|10213.3|3
1634777530000|2021-10-21 00:52:10|10223.9|10213.9|10225.8|10215.8|10225.8|10215.8|10223.9|10213.9|6
1634777560000|2021-10-21 00:52:40|10226.5|10216.5|10227.1|10217.1|10227.1|10217.1|10226.5|10216.5|2
1634777570000|2021-10-21 00:52:50|10227.5|10217.5|10228.8|10218.8|10228.8|10218.8|10227.5|10217.5|3
1634777580000|2021-10-21 00:53:00|10228|10218|10228.3|10218.3|10228.8|10218.8|10227.5|10217.5|10
1634777590000|2021-10-21 00:53:10|10227.3|10217.3|10227.3|10217.3|10227.3|10217.3|10227.3|10217.3|1
1634777600000|2021-10-21 00:53:20|10227.8|10217.8|10228.3|10218.3|10228.3|10218.3|10227.8|10217.8|2
1634777610000|2021-10-21 00:53:30|10227.9|10217.9|10231.4|10221.4|10231.4|10221.4|10227.9|10217.9|3
1634777620000|2021-10-21 00:53:40|10231.1|10221.1|10231.1|10221.1|10231.1|10221.1|10231.1|10221.1|1
1634777630000|2021-10-21 00:53:50|10231|10221|10231.6|10221.6|10231.6|10221.6|10231|10221|2
1634777660000|2021-10-21 00:54:20|10230.8|10220.8|10231.8|10221.8|10231.8|10221.8|10230.8|10220.8|2
1634777670000|2021-10-21 00:54:30|10231.3|10221.3|10231.8|10221.8|10231.8|10221.8|10231.3|10221.3|2
1634777690000|2021-10-21 00:54:50|10230.8|10220.8|10228|10218|10230.8|10220.8|10228|10218|3
1634777910000|2021-10-21 00:58:30|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|1
1634777920000|2021-10-21 00:58:40|10227.5|10217.5|10223.9|10213.9|10227.5|10217.5|10223.9|10213.9|5
1634777930000|2021-10-21 00:58:50|10223.6|10213.6|10223.6|10213.6|10223.6|10213.6|10223.6|10213.6|1
1634777940000|2021-10-21 00:59:00|10222.5|10212.5|10222.3|10212.3|10222.5|10212.5|10222.3|10212.3|2
1634777980000|2021-10-21 00:59:40|10222.5|10212.5|10221.3|10211.3|10222.5|10212.5|10221.3|10211.3|3
1634777990000|2021-10-21 00:59:50|10220.1|10210.1|10221.1|10211.1|10221.1|10211.1|10220.1|10210.1|2
1634778000000|2021-10-21 01:00:00|10221.5|10211.5|10229.4|10219.4|10229.4|10219.4|10221.3|10211.3|13
1634778010000|2021-10-21 01:00:10|10229.6|10219.6|10227.4|10217.4|10229.6|10219.6|10222.4|10212.4|15
1634778020000|2021-10-21 01:00:20|10228.5|10218.5|10233.5|10223.5|10233.5|10223.5|10227.6|10217.6|16
1634778030000|2021-10-21 01:00:30|10234|10224|10231|10221|10234|10224|10231|10221|8
1634778040000|2021-10-21 01:00:40|10230.4|10220.4|10233.1|10223.1|10233.1|10223.1|10229.6|10219.6|11
1634778050000|2021-10-21 01:00:50|10233.3|10223.3|10234.3|10224.3|10236.3|10226.3|10233.3|10223.3|12
1634778060000|2021-10-21 01:01:00|10234.5|10224.5|10235.3|10225.3|10237|10227|10232.4|10222.4|15
1634778070000|2021-10-21 01:01:10|10234.8|10224.8|10232.4|10222.4|10234.8|10224.8|10232.4|10222.4|6
1634778080000|2021-10-21 01:01:20|10231|10221|10227.3|10217.3|10232.1|10222.1|10227.3|10217.3|11
1634778090000|2021-10-21 01:01:30|10225.8|10215.8|10225.9|10215.9|10226.4|10216.4|10219.3|10209.3|20
1634778100000|2021-10-21 01:01:40|10226.8|10216.8|10228|10218|10228.9|10218.9|10225.8|10215.8|15
1634778110000|2021-10-21 01:01:50|10228.4|10218.4|10230|10220|10231.1|10221.1|10227.8|10217.8|22
1634778120000|2021-10-21 01:02:00|10230.5|10220.5|10225.4|10215.4|10230.5|10220.5|10224|10214|16
1634778130000|2021-10-21 01:02:10|10225.6|10215.6|10227.1|10217.1|10227.4|10217.4|10224.1|10214.1|10
1634778140000|2021-10-21 01:02:20|10227.4|10217.4|10217.4|10207.4|10229.9|10219.9|10217.4|10207.4|16
1634778150000|2021-10-21 01:02:30|10217.6|10207.6|10214.9|10204.9|10217.6|10207.6|10214.5|10204.5|10
1634778160000|2021-10-21 01:02:40|10214.6|10204.6|10219.3|10209.3|10219.3|10209.3|10214.6|10204.6|10
1634778170000|2021-10-21 01:02:50|10219|10209|10222|10212|10222|10212|10217.8|10207.8|12
1634778180000|2021-10-21 01:03:00|10221.8|10211.8|10222.8|10212.8|10225.5|10215.5|10220.9|10210.9|13
1634778190000|2021-10-21 01:03:10|10223.3|10213.3|10221.1|10211.1|10223.3|10213.3|10220.1|10210.1|16
1634778200000|2021-10-21 01:03:20|10220.6|10210.6|10218.9|10208.9|10222|10212|10218|10208|9
1634778210000|2021-10-21 01:03:30|10219|10209|10213.6|10203.6|10219|10209|10213.6|10203.6|13
1634778220000|2021-10-21 01:03:40|10213.4|10203.4|10212.4|10202.4|10214.4|10204.4|10212.4|10202.4|9
1634778230000|2021-10-21 01:03:50|10212|10202|10211.4|10201.4|10212|10202|10210.3|10200.3|7
1634778240000|2021-10-21 01:04:00|10212.1|10202.1|10212|10202|10212.3|10202.3|10211.8|10201.8|7
1634778250000|2021-10-21 01:04:10|10211.4|10201.4|10212|10202|10212.5|10202.5|10211.1|10201.1|10
1634778260000|2021-10-21 01:04:20|10213.3|10203.3|10217.3|10207.3|10217.3|10207.3|10213.3|10203.3|18
1634778270000|2021-10-21 01:04:30|10218.1|10208.1|10224|10214|10224|10214|10215.6|10205.6|21
1634778280000|2021-10-21 01:04:40|10223|10213|10218.6|10208.6|10223|10213|10217.6|10207.6|14
1634778290000|2021-10-21 01:04:50|10218.9|10208.9|10223|10213|10225.5|10215.5|10218.9|10208.9|12
1634778300000|2021-10-21 01:05:00|10223.3|10213.3|10217.9|10207.9|10225|10215|10217.9|10207.9|19
1634778310000|2021-10-21 01:05:10|10216.9|10206.9|10216.8|10206.8|10216.9|10206.9|10214.3|10204.3|18
1634778320000|2021-10-21 01:05:20|10217.8|10207.8|10217.1|10207.1|10220.3|10210.3|10214.8|10204.8|19
1634778330000|2021-10-21 01:05:30|10216.6|10206.6|10218.3|10208.3|10218.3|10208.3|10216.3|10206.3|8
1634778340000|2021-10-21 01:05:40|10218.8|10208.8|10217|10207|10218.8|10208.8|10216.6|10206.6|6
1634778350000|2021-10-21 01:05:50|10217.3|10207.3|10215.4|10205.4|10217.5|10207.5|10215.1|10205.1|5
1634778360000|2021-10-21 01:06:00|10215|10205|10211.1|10201.1|10215|10205|10210.1|10200.1|11
1634778370000|2021-10-21 01:06:10|10210.9|10200.9|10209.6|10199.6|10210.9|10200.9|10209.6|10199.6|7
1634778380000|2021-10-21 01:06:20|10210.3|10200.3|10214.3|10204.3|10216.3|10206.3|10210.3|10200.3|13
1634778390000|2021-10-21 01:06:30|10214.5|10204.5|10216.3|10206.3|10216.3|10206.3|10214.3|10204.3|7
1634778400000|2021-10-21 01:06:40|10217.1|10207.1|10216.1|10206.1|10218.4|10208.4|10216.1|10206.1|7
1634778410000|2021-10-21 01:06:50|10216.5|10206.5|10224.3|10214.3|10224.3|10214.3|10216.5|10206.5|13
1634778420000|2021-10-21 01:07:00|10224|10214|10219.3|10209.3|10224|10214|10218.6|10208.6|12
1634778430000|2021-10-21 01:07:10|10220.1|10210.1|10221.1|10211.1|10222.5|10212.5|10219.9|10209.9|12
1634778440000|2021-10-21 01:07:20|10222.1|10212.1|10224.1|10214.1|10224.1|10214.1|10220.8|10210.8|12
1634778450000|2021-10-21 01:07:30|10224.6|10214.6|10222.6|10212.6|10224.6|10214.6|10222.4|10212.4|7
1634778460000|2021-10-21 01:07:40|10223.1|10213.1|10223.6|10213.6|10223.6|10213.6|10223.1|10213.1|3
1634778470000|2021-10-21 01:07:50|10224|10214|10225.8|10215.8|10225.8|10215.8|10224|10214|5
1634778480000|2021-10-21 01:08:00|10224.5|10214.5|10222.6|10212.6|10224.5|10214.5|10222.4|10212.4|4
1634778490000|2021-10-21 01:08:10|10222|10212|10220.5|10210.5|10222.3|10212.3|10220.5|10210.5|5
1634778500000|2021-10-21 01:08:20|10221.3|10211.3|10222.6|10212.6|10222.6|10212.6|10221.3|10211.3|4
1634778510000|2021-10-21 01:08:30|10221.4|10211.4|10219.3|10209.3|10221.4|10211.4|10217.6|10207.6|8
1634778520000|2021-10-21 01:08:40|10219.5|10209.5|10222.3|10212.3|10222.3|10212.3|10217.8|10207.8|13
1634778530000|2021-10-21 01:08:50|10223.5|10213.5|10222.5|10212.5|10223.8|10213.8|10222.5|10212.5|6
1634778540000|2021-10-21 01:09:00|10222.8|10212.8|10217.1|10207.1|10222.8|10212.8|10216.8|10206.8|12
1634778550000|2021-10-21 01:09:10|10217.8|10207.8|10218.8|10208.8|10219.4|10209.4|10217.8|10207.8|6
1634778560000|2021-10-21 01:09:20|10219.3|10209.3|10223.5|10213.5|10223.5|10213.5|10219.3|10209.3|9
1634778570000|2021-10-21 01:09:30|10224.1|10214.1|10224.5|10214.5|10224.5|10214.5|10224.1|10214.1|2
1634778580000|2021-10-21 01:09:40|10225.1|10215.1|10226.6|10216.6|10226.6|10216.6|10225.1|10215.1|2
1634778590000|2021-10-21 01:09:50|10226.9|10216.9|10226.4|10216.4|10227.6|10217.6|10225.4|10215.4|9
1634778600000|2021-10-21 01:10:00|10226|10216|10223|10213|10226|10216|10223|10213|3
1634778610000|2021-10-21 01:10:10|10222.8|10212.8|10220.8|10208.5|10222.8|10212.8|10220.8|10208.5|4
1634778620000|2021-10-21 01:10:20|10220.5|10209|10222.9|10212.9|10222.9|10212.9|10220.5|10209|8
1634778630000|2021-10-21 01:10:30|10223.8|10213.8|10224.3|10214.3|10224.3|10214.3|10223.8|10213.8|2
1634778650000|2021-10-21 01:10:50|10224.9|10214.9|10223.4|10213.4|10224.9|10214.9|10223.4|10213.4|3
1634778660000|2021-10-21 01:11:00|10223.3|10213.3|10219.6|10209.6|10223.3|10213.3|10219.6|10209.6|6
1634778670000|2021-10-21 01:11:10|10219.8|10209.8|10222|10212|10222|10212|10219.8|10209.8|5
1634778680000|2021-10-21 01:11:20|10221.5|10211.5|10218.1|10208.1|10221.5|10211.5|10217.3|10207.3|12
1634778700000|2021-10-21 01:11:40|10218.5|10208.5|10218.1|10208.1|10218.5|10208.5|10217.8|10207.8|4
1634778710000|2021-10-21 01:11:50|10217.8|10207.8|10214.8|10204.8|10217.8|10207.8|10214.8|10204.8|6
1634778720000|2021-10-21 01:12:00|10214.5|10204.5|10209.5|10199.5|10214.5|10204.5|10209.5|10199.5|6
1634778730000|2021-10-21 01:12:10|10208.1|10198.1|10209.1|10199.1|10209.1|10199.1|10208.1|10198.1|2
1634778740000|2021-10-21 01:12:20|10208.9|10198.9|10208|10198|10209.1|10199.1|10208|10198|7
1634778750000|2021-10-21 01:12:30|10208.4|10198.4|10208.6|10198.6|10209.3|10199.3|10208|10198|8
1634778760000|2021-10-21 01:12:40|10208.5|10198.5|10210.3|10200.3|10210.3|10200.3|10207.9|10197.9|12
1634778780000|2021-10-21 01:13:00|10209.1|10199.1|10209.3|10199.3|10209.8|10199.8|10209.1|10199.1|9
1634778790000|2021-10-21 01:13:10|10208.6|10198.6|10211.9|10201.9|10212|10202|10208.6|10198.6|7
1634778800000|2021-10-21 01:13:20|10210|10200|10211|10201|10211|10201|10209.9|10199.9|6
1634778810000|2021-10-21 01:13:30|10210.5|10200.5|10210.4|10200.4|10211.8|10201.8|10209.3|10199.3|13
1634778820000|2021-10-21 01:13:40|10210.1|10200.1|10210.9|10200.9|10211.6|10201.6|10210.1|10200.1|6
1634778830000|2021-10-21 01:13:50|10211|10201|10209.9|10199.9|10211.1|10201.1|10209.9|10199.9|4
1634778840000|2021-10-21 01:14:00|10209|10199|10208.3|10198.3|10209|10199|10207|10197|16
1634778850000|2021-10-21 01:14:10|10208|10198|10206.6|10196.6|10208|10198|10205.9|10195.9|10
1634778860000|2021-10-21 01:14:20|10206.9|10196.9|10208.4|10198.4|10208.6|10198.6|10205.4|10195.4|11
1634778870000|2021-10-21 01:14:30|10209.4|10199.4|10209.4|10199.4|10209.5|10199.5|10208.4|10198.4|8
1634778880000|2021-10-21 01:14:40|10209.3|10199.3|10206|10196|10209.3|10199.3|10206|10196|16
1634778890000|2021-10-21 01:14:50|10206.4|10196.4|10202|10192|10206.6|10196.6|10202|10192|13
1634778900000|2021-10-21 01:15:00|10202.6|10192.6|10196.5|10186.5|10203.1|10193.1|10196.5|10186.5|17
1634778910000|2021-10-21 01:15:10|10196.8|10186.8|10200|10190|10200|10190|10194.6|10184.6|25
1634778920000|2021-10-21 01:15:20|10200.8|10190.8|10201.5|10191.5|10201.5|10191.5|10200.1|10190.1|13
1634778930000|2021-10-21 01:15:30|10201.8|10191.8|10202.9|10192.9|10204.5|10194.5|10201.8|10191.8|12
1634778940000|2021-10-21 01:15:40|10203.1|10193.1|10208.6|10198.6|10208.6|10198.6|10203|10193|14
1634778950000|2021-10-21 01:15:50|10209.1|10199.1|10208.8|10198.8|10210.3|10200.3|10208.8|10198.8|10
1634778960000|2021-10-21 01:16:00|10209|10199|10209.6|10199.6|10209.6|10199.6|10209|10199|3
1634778970000|2021-10-21 01:16:10|10209.9|10199.9|10213.1|10203.1|10213.1|10203.1|10209.9|10199.9|4
1634778980000|2021-10-21 01:16:20|10212.9|10202.9|10212.5|10202.5|10214.8|10204.8|10212.5|10202.5|14
1634778990000|2021-10-21 01:16:30|10211.5|10201.5|10210|10200|10211.5|10201.5|10210|10200|11
1634779000000|2021-10-21 01:16:40|10210.4|10200.4|10211.4|10201.4|10211.9|10201.9|10210.4|10200.4|6
1634779010000|2021-10-21 01:16:50|10211.6|10201.6|10213|10203|10213|10203|10211.6|10201.6|5
1634779020000|2021-10-21 01:17:00|10213.3|10203.3|10217.8|10207.8|10217.8|10207.8|10213.3|10203.3|9
1634779030000|2021-10-21 01:17:10|10217.4|10207.4|10215.4|10205.4|10217.4|10207.4|10215.4|10205.4|12
1634779040000|2021-10-21 01:17:20|10215.9|10205.9|10219.3|10209.3|10219.8|10209.8|10215.9|10205.9|11
1634779050000|2021-10-21 01:17:30|10219.1|10209.1|10218.4|10208.4|10219.4|10209.4|10218.4|10208.4|4
1634779060000|2021-10-21 01:17:40|10218.3|10208.3|10213|10203|10218.3|10208.3|10213|10203|12
1634779070000|2021-10-21 01:17:50|10212.6|10202.6|10211.3|10201.3|10213.4|10203.4|10211.3|10201.3|3
1634779080000|2021-10-21 01:18:00|10211|10201|10209|10199|10211|10201|10209|10199|6
1634779090000|2021-10-21 01:18:10|10208.3|10198.3|10203.8|10193.8|10209|10199|10203.8|10193.8|10
1634779100000|2021-10-21 01:18:20|10204.4|10194.4|10198.8|10188.8|10204.4|10194.4|10198.8|10188.8|15
1634779110000|2021-10-21 01:18:30|10199|10189|10202|10192|10202|10192|10199|10189|6
1634779120000|2021-10-21 01:18:40|10202.3|10192.3|10204|10194|10204|10194|10201.6|10191.6|12
1634779130000|2021-10-21 01:18:50|10203.8|10193.8|10207.8|10197.8|10208.3|10198.3|10203.3|10193.3|16
1634779140000|2021-10-21 01:19:00|10207.3|10197.3|10209|10199|10209|10199|10206.4|10196.4|16
1634779150000|2021-10-21 01:19:10|10209.6|10199.6|10206.8|10196.8|10210.1|10200.1|10206.8|10196.8|16
1634779160000|2021-10-21 01:19:20|10205.3|10195.3|10198.6|10188.6|10205.3|10195.3|10198.4|10188.4|19
1634779170000|2021-10-21 01:19:30|10197.6|10187.6|10194.4|10184.4|10198.4|10188.4|10192.4|10182.4|19
1634779180000|2021-10-21 01:19:40|10194|10184|10197.3|10187.3|10197.3|10187.3|10193|10183|14
1634779190000|2021-10-21 01:19:50|10197|10187|10195.9|10185.9|10199|10189|10195.9|10185.9|16
1634779200000|2021-10-21 01:20:00|10196.8|10186.8|10193.6|10183.6|10197.1|10187.1|10193.6|10183.6|16
1634779210000|2021-10-21 01:20:10|10194.5|10184.5|10192.6|10182.6|10195|10185|10191.8|10181.8|13
1634779220000|2021-10-21 01:20:20|10193.3|10183.3|10194.5|10184.5|10195|10185|10191.9|10181.9|14
1634779230000|2021-10-21 01:20:30|10194|10184|10192.5|10182.5|10194.3|10184.3|10191.9|10181.9|13
1634779240000|2021-10-21 01:20:40|10191.9|10181.9|10192.4|10182.4|10192.9|10182.9|10191.6|10181.6|10
1634779250000|2021-10-21 01:20:50|10191.6|10181.6|10192.1|10182.1|10192.1|10182.1|10190.1|10180.1|5
1634779260000|2021-10-21 01:21:00|10191.9|10181.9|10193.3|10183.3|10193.8|10183.8|10191.8|10181.8|16
1634779270000|2021-10-21 01:21:10|10191.3|10181.3|10188.8|10178.8|10192.6|10182.6|10188.6|10178.6|20
1634779280000|2021-10-21 01:21:20|10187.4|10177.4|10180.6|10170.6|10188|10178|10178.6|10168.6|25
1634779290000|2021-10-21 01:21:30|10179.9|10169.9|10182.3|10172.3|10183.1|10173.1|10179.1|10169.1|19
1634779300000|2021-10-21 01:21:40|10182.6|10172.6|10188.4|10178.4|10189|10179|10182.6|10172.6|9
1634779310000|2021-10-21 01:21:50|10188|10178|10190.3|10180.3|10190.3|10180.3|10187.9|10177.9|11
1634779320000|2021-10-21 01:22:00|10191.5|10181.5|10192.8|10182.8|10192.8|10182.8|10189.9|10179.9|8
1634779330000|2021-10-21 01:22:10|10192.4|10182.4|10193.4|10183.4|10193.8|10183.8|10192.4|10182.4|10
1634779340000|2021-10-21 01:22:20|10193|10183|10192|10182|10193|10183|10192|10182|3
1634779350000|2021-10-21 01:22:30|10191.8|10181.8|10187.5|10177.5|10191.8|10181.8|10187.5|10177.5|8
1634779360000|2021-10-21 01:22:40|10187.3|10177.3|10186.6|10176.6|10187.3|10177.3|10186.5|10176.5|8
1634779370000|2021-10-21 01:22:50|10186.4|10176.4|10185.8|10175.8|10186.4|10176.4|10185.5|10175.5|3
1634779380000|2021-10-21 01:23:00|10186.3|10176.3|10187.5|10177.5|10187.5|10177.5|10186.3|10176.3|6
1634779390000|2021-10-21 01:23:10|10188.3|10178.3|10189.8|10179.8|10189.8|10179.8|10188.3|10178.3|2
1634779410000|2021-10-21 01:23:30|10190.5|10180.5|10188.6|10178.6|10190.5|10180.5|10188.6|10178.6|4
1634779420000|2021-10-21 01:23:40|10187.4|10177.4|10186.5|10176.5|10187.9|10177.9|10186.5|10176.5|6
1634779430000|2021-10-21 01:23:50|10185|10175|10184.4|10174.4|10185|10175|10184.4|10174.4|2
1634779440000|2021-10-21 01:24:00|10184.9|10174.9|10188|10178|10188|10178|10184.9|10174.9|5
1634779450000|2021-10-21 01:24:10|10188.4|10178.4|10192|10182|10192.1|10182.1|10188.4|10178.4|5
1634779460000|2021-10-21 01:24:20|10191.8|10181.8|10191.5|10181.5|10191.8|10181.8|10191.3|10181.3|7
1634779470000|2021-10-21 01:24:30|10191.8|10181.8|10192.4|10182.4|10192.4|10182.4|10191.8|10181.8|3
1634779480000|2021-10-21 01:24:40|10192.6|10182.6|10193.1|10183.1|10193.1|10183.1|10192.6|10182.6|2
1634779490000|2021-10-21 01:24:50|10192.9|10182.9|10192.9|10182.9|10192.9|10182.9|10192.9|10182.9|1
1634779500000|2021-10-21 01:25:00|10192.4|10182.4|10189.8|10179.8|10192.4|10182.4|10189.6|10179.6|8
1634779510000|2021-10-21 01:25:10|10189.5|10179.5|10186.1|10176.1|10189.5|10179.5|10186.1|10176.1|11
1634779520000|2021-10-21 01:25:20|10185.8|10175.8|10183|10173|10185.8|10175.8|10183|10173|9
1634779530000|2021-10-21 01:25:30|10182.8|10172.8|10177.4|10167.4|10182.8|10172.8|10176|10166|21
1634779540000|2021-10-21 01:25:40|10177.6|10167.6|10179|10169|10179|10169|10176.3|10166.3|11
1634779550000|2021-10-21 01:25:50|10179.3|10169.3|10179.9|10169.9|10180|10170|10179.3|10169.3|7
1634779560000|2021-10-21 01:26:00|10180.4|10170.4|10185.4|10175.4|10185.9|10175.9|10180.4|10170.4|13
1634779570000|2021-10-21 01:26:10|10185|10175|10184.1|10174.1|10185|10175|10183.9|10173.9|4
1634779580000|2021-10-21 01:26:20|10184.6|10174.6|10186.1|10176.1|10186.1|10176.1|10184.6|10174.6|3
1634779590000|2021-10-21 01:26:30|10185.9|10175.9|10183.5|10173.5|10185.9|10175.9|10183.5|10173.5|5
1634779600000|2021-10-21 01:26:40|10182.8|10172.8|10182.1|10172.1|10182.8|10172.8|10181|10171|10
1634779610000|2021-10-21 01:26:50|10181.8|10171.8|10183.6|10173.6|10183.6|10173.6|10181.8|10171.8|12
1634779620000|2021-10-21 01:27:00|10184.3|10174.3|10183|10173|10184.3|10174.3|10182.8|10172.8|9
1634779630000|2021-10-21 01:27:10|10182.8|10172.8|10184|10174|10185|10175|10182.8|10172.8|7
1634779640000|2021-10-21 01:27:20|10183.3|10173.3|10185.3|10175.3|10185.3|10175.3|10182.6|10172.6|7
1634779650000|2021-10-21 01:27:30|10185|10175|10183.5|10173.5|10185|10175|10183.5|10173.5|3
1634779660000|2021-10-21 01:27:40|10183.3|10173.3|10181.3|10171.3|10183.3|10173.3|10181.3|10171.3|5
1634779670000|2021-10-21 01:27:50|10181.6|10171.6|10180.8|10170.8|10181.6|10171.6|10179.4|10169.4|9
1634779680000|2021-10-21 01:28:00|10181|10171|10183.1|10173.1|10183.1|10173.1|10181|10171|5
1634779690000|2021-10-21 01:28:10|10182.9|10172.9|10182.3|10172.3|10183|10173|10182.3|10172.3|5
1634779700000|2021-10-21 01:28:20|10181.5|10171.5|10181.8|10171.8|10182.3|10172.3|10181.5|10171.5|5
1634779710000|2021-10-21 01:28:30|10182|10172|10185.3|10175.3|10185.5|10175.5|10182|10172|8
1634779720000|2021-10-21 01:28:40|10184.8|10174.8|10183|10173|10184.8|10174.8|10183|10173|5
1634779730000|2021-10-21 01:28:50|10182|10172|10175.8|10165.8|10182.3|10172.3|10175.8|10165.8|15
1634779740000|2021-10-21 01:29:00|10176.1|10166.1|10175.1|10165.1|10176.4|10166.4|10175.1|10165.1|5
1634779750000|2021-10-21 01:29:10|10174.9|10164.9|10169.5|10159.5|10174.9|10164.9|10169.5|10159.5|16
1634779760000|2021-10-21 01:29:20|10170.4|10160.4|10165.8|10155.8|10170.4|10160.4|10162.9|10152.9|25
1634779770000|2021-10-21 01:29:30|10166.4|10156.4|10166.4|10156.4|10168.1|10158.1|10166.4|10156.4|18
1634779780000|2021-10-21 01:29:40|10167.1|10157.1|10165.8|10155.8|10167.6|10157.6|10164.8|10154.8|19
1634779790000|2021-10-21 01:29:50|10165.1|10155.1|10166.6|10156.6|10168.9|10158.9|10165.1|10155.1|21
1634779800000|2021-10-21 01:30:00|10166.4|10156.4|10174.5|10164.5|10175|10165|10166.4|10156.4|13
1634779810000|2021-10-21 01:30:10|10174|10164|10169.8|10159.8|10174|10164|10169.8|10159.8|14
1634779820000|2021-10-21 01:30:20|10170.1|10160.1|10163.5|10153.5|10170.9|10160.9|10163.5|10153.5|13
1634779830000|2021-10-21 01:30:30|10164.1|10154.1|10162.9|10152.9|10164.6|10154.6|10162.8|10152.8|9
1634779840000|2021-10-21 01:30:40|10162.3|10152.3|10156.8|10146.8|10163.4|10153.4|10153.6|10143.6|21
1634779850000|2021-10-21 01:30:50|10157.5|10147.5|10152.8|10142.8|10158.5|10148.5|10150.6|10140.6|30
1634779860000|2021-10-21 01:31:00|10152.1|10142.1|10157|10147|10157.3|10147.3|10152.1|10142.1|16
1634779870000|2021-10-21 01:31:10|10158.1|10148.1|10163.9|10153.9|10163.9|10153.9|10158.1|10148.1|17
1634779880000|2021-10-21 01:31:20|10164.9|10154.9|10166.3|10156.3|10167.9|10157.9|10164.4|10154.4|14
1634779890000|2021-10-21 01:31:30|10166.5|10156.5|10166|10156|10166.5|10156.5|10165.5|10155.5|7
1634779900000|2021-10-21 01:31:40|10165.5|10155.5|10161.5|10151.5|10165.5|10155.5|10161.5|10151.5|12
1634779910000|2021-10-21 01:31:50|10162.1|10152.1|10162.8|10152.8|10162.8|10152.8|10162.1|10152.1|2
1634779920000|2021-10-21 01:32:00|10163.1|10153.1|10170.4|10160.4|10171.8|10161.8|10163.1|10153.1|23
1634779930000|2021-10-21 01:32:10|10169.9|10159.9|10170.9|10160.9|10170.9|10160.9|10169.9|10159.9|3
1634779940000|2021-10-21 01:32:20|10169.4|10159.4|10167.3|10157.3|10169.4|10159.4|10166.3|10156.3|9
1634779950000|2021-10-21 01:32:30|10168.6|10158.6|10166.9|10156.9|10168.6|10158.6|10164.8|10154.8|9
1634779960000|2021-10-21 01:32:40|10166.3|10156.3|10166.3|10156.3|10166.8|10156.8|10165.8|10155.8|8
1634779970000|2021-10-21 01:32:50|10166.5|10156.5|10170|10160|10170|10160|10166.5|10156.5|5
1634779980000|2021-10-21 01:33:00|10169.9|10159.9|10170.5|10160.5|10170.5|10160.5|10168.9|10158.9|6
1634779990000|2021-10-21 01:33:10|10170|10160|10170.9|10160.9|10170.9|10160.9|10169.5|10159.5|11
1634780000000|2021-10-21 01:33:20|10170.5|10160.5|10168.1|10158.1|10170.5|10160.5|10168.1|10158.1|5
1634780010000|2021-10-21 01:33:30|10168.5|10158.5|10166.1|10156.1|10169|10159|10166.1|10156.1|8
1634780020000|2021-10-21 01:33:40|10166.5|10156.5|10167.3|10157.3|10167.9|10157.9|10166.5|10156.5|4
1634780030000|2021-10-21 01:33:50|10167.9|10157.9|10170|10160|10170|10160|10167.9|10157.9|5
1634780040000|2021-10-21 01:34:00|10170.1|10160.1|10170.3|10160.3|10171.6|10161.6|10170.1|10160.1|7
1634780050000|2021-10-21 01:34:10|10170|10160|10169.4|10159.4|10170.4|10160.4|10169.3|10159.3|5
1634780060000|2021-10-21 01:34:20|10169.9|10159.9|10175.3|10165.3|10175.4|10165.4|10169.9|10159.9|13
1634780070000|2021-10-21 01:34:30|10176.5|10166.5|10174.8|10164.8|10177|10167|10174.8|10164.8|8
1634780080000|2021-10-21 01:34:40|10175.4|10165.4|10176|10166|10176|10166|10175|10165|6
1634780090000|2021-10-21 01:34:50|10175.6|10165.6|10181.5|10171.5|10181.5|10171.5|10175.6|10165.6|16
1634780100000|2021-10-21 01:35:00|10181.6|10171.6|10182.3|10172.3|10183.5|10173.5|10181.6|10171.6|7
1634780110000|2021-10-21 01:35:10|10181.9|10171.9|10181.5|10171.5|10181.9|10171.9|10181.5|10171.5|2
1634780120000|2021-10-21 01:35:20|10181|10171|10177.8|10167.8|10181|10171|10177.8|10167.8|7
1634780130000|2021-10-21 01:35:30|10176.3|10166.3|10176.9|10166.9|10177.3|10167.3|10176.3|10166.3|5
1634780140000|2021-10-21 01:35:40|10176.5|10166.5|10175.9|10165.9|10176.5|10166.5|10175.9|10165.9|2
1634780150000|2021-10-21 01:35:50|10176.4|10166.4|10173.4|10163.4|10178|10168|10173.4|10163.4|10
1634780160000|2021-10-21 01:36:00|10173.6|10163.6|10177.9|10167.9|10178.4|10168.4|10173.6|10163.6|7
1634780170000|2021-10-21 01:36:10|10178.4|10168.4|10180.5|10170.5|10180.5|10170.5|10177.4|10167.4|9
1634780180000|2021-10-21 01:36:20|10179.9|10169.9|10182.4|10172.4|10182.4|10172.4|10179.9|10169.9|13
1634780190000|2021-10-21 01:36:30|10182.6|10172.6|10188|10178|10188.4|10178.4|10182.6|10172.6|8
1634780200000|2021-10-21 01:36:40|10187.8|10177.8|10187.3|10177.3|10187.8|10177.8|10186.9|10176.9|5
1634780210000|2021-10-21 01:36:50|10186.8|10176.8|10186.8|10176.8|10186.8|10176.8|10186.8|10176.8|1
1634780220000|2021-10-21 01:37:00|10187.4|10177.4|10189.3|10179.3|10189.3|10179.3|10187.4|10177.4|3
1634780230000|2021-10-21 01:37:10|10188.6|10178.6|10184.4|10174.4|10188.6|10178.6|10184.4|10174.4|7
1634780240000|2021-10-21 01:37:20|10183.9|10173.9|10181.8|10171.8|10183.9|10173.9|10181.8|10171.8|5
1634780250000|2021-10-21 01:37:30|10182.1|10172.1|10182.3|10172.3|10184.1|10174.1|10179.1|10169.1|16
1634780260000|2021-10-21 01:37:40|10182|10172|10185.3|10175.3|10185.3|10175.3|10180.6|10170.6|7
1634780270000|2021-10-21 01:37:50|10185.8|10175.8|10183.4|10173.4|10185.9|10175.9|10183.4|10173.4|7
1634780280000|2021-10-21 01:38:00|10183.8|10173.8|10187.1|10177.1|10187.1|10177.1|10183.8|10173.8|5
1634780290000|2021-10-21 01:38:10|10186.8|10176.8|10189.1|10179.1|10189.1|10179.1|10186.8|10176.8|8
1634780300000|2021-10-21 01:38:20|10189.5|10179.5|10190|10180|10192.1|10182.1|10189.5|10179.5|10
1634780310000|2021-10-21 01:38:30|10190.3|10180.3|10189.3|10179.3|10191|10181|10189.3|10179.3|6
1634780320000|2021-10-21 01:38:40|10188.8|10178.8|10186.9|10176.9|10188.8|10178.8|10186.9|10176.9|6
1634780330000|2021-10-21 01:38:50|10186.4|10176.4|10186.4|10176.4|10186.4|10176.4|10184.9|10174.9|6
1634780340000|2021-10-21 01:39:00|10186.3|10176.3|10185.4|10175.4|10186.3|10176.3|10184|10174|7
1634780350000|2021-10-21 01:39:10|10183.5|10173.5|10182|10172|10183.5|10173.5|10182|10172|4
1634780360000|2021-10-21 01:39:20|10182.3|10172.3|10186.5|10176.5|10186.5|10176.5|10182.3|10172.3|7
1634780370000|2021-10-21 01:39:30|10187|10177|10186.9|10176.9|10187.5|10177.5|10186.9|10176.9|4
1634780390000|2021-10-21 01:39:50|10186|10176|10185|10175|10186|10176|10185|10175|3
1634780400000|2021-10-21 01:40:00|10185.4|10175.4|10188|10178|10188|10178|10185.4|10175.4|4
1634780410000|2021-10-21 01:40:10|10188.4|10178.4|10191.6|10181.6|10192.1|10182.1|10188.4|10178.4|10
1634780420000|2021-10-21 01:40:20|10192.4|10182.4|10190.3|10180.3|10192.9|10182.9|10187.9|10177.9|15
1634780430000|2021-10-21 01:40:30|10190|10180|10190.3|10180.3|10190.3|10180.3|10189.4|10179.4|7
1634780440000|2021-10-21 01:40:40|10190.5|10180.5|10192.8|10182.8|10192.8|10182.8|10190.5|10180.5|5
1634780450000|2021-10-21 01:40:50|10193.1|10183.1|10192|10182|10193.1|10183.1|10191.5|10181.5|11
1634780460000|2021-10-21 01:41:00|10191.8|10181.8|10190.8|10180.8|10191.8|10181.8|10190.8|10180.8|3
1634780470000|2021-10-21 01:41:10|10191|10181|10188.6|10178.6|10192|10182|10187.9|10177.9|14
1634780480000|2021-10-21 01:41:20|10189.3|10179.3|10189.3|10179.3|10189.5|10179.5|10189.1|10179.1|6
1634780490000|2021-10-21 01:41:30|10189.4|10179.4|10190.5|10180.5|10190.5|10180.5|10189.4|10179.4|5
1634780500000|2021-10-21 01:41:40|10190.9|10180.9|10196.3|10186.3|10196.3|10186.3|10190.9|10180.9|10
1634780510000|2021-10-21 01:41:50|10195.5|10185.5|10192.6|10182.6|10196.1|10186.1|10192.6|10182.6|6
1634780520000|2021-10-21 01:42:00|10193|10183|10190.5|10180.5|10193|10183|10190.5|10180.5|9
1634780530000|2021-10-21 01:42:10|10191.1|10181.1|10196.4|10186.4|10197.6|10187.6|10191.1|10181.1|13
1634780540000|2021-10-21 01:42:20|10196.3|10186.3|10195.8|10185.8|10196.3|10186.3|10195.8|10185.8|3
1634780550000|2021-10-21 01:42:30|10195.5|10185.5|10194.1|10184.1|10195.5|10185.5|10193.5|10183.5|9
1634780560000|2021-10-21 01:42:40|10194.6|10184.6|10195.1|10185.1|10195.3|10185.3|10194.6|10184.6|5
1634780570000|2021-10-21 01:42:50|10194.6|10184.6|10195.5|10185.5|10196.5|10186.5|10194.5|10184.5|10
1634780580000|2021-10-21 01:43:00|10195.8|10185.8|10197.3|10187.3|10197.8|10187.8|10195.5|10185.5|7
1634780590000|2021-10-21 01:43:10|10196.9|10186.9|10199.8|10189.8|10200.5|10190.5|10196.4|10186.4|12
1634780600000|2021-10-21 01:43:20|10200.8|10190.8|10197.1|10187.1|10200.8|10190.8|10196.5|10186.5|13
1634780610000|2021-10-21 01:43:30|10197.4|10187.4|10196.3|10186.3|10197.8|10187.8|10196|10186|16
1634780620000|2021-10-21 01:43:40|10196|10186|10196.1|10186.1|10196.8|10186.8|10196|10186|8
1634780630000|2021-10-21 01:43:50|10195|10185|10193.9|10183.9|10195|10185|10193.9|10183.9|5
1634780640000|2021-10-21 01:44:00|10194|10184|10192.3|10182.3|10195.6|10185.6|10192.3|10182.3|15
1634780650000|2021-10-21 01:44:10|10191.9|10181.9|10191.6|10181.6|10191.9|10181.9|10190.8|10180.8|6
1634780660000|2021-10-21 01:44:20|10191.3|10181.3|10187|10177|10191.3|10181.3|10187|10177|6
1634780670000|2021-10-21 01:44:30|10186.8|10176.8|10184.4|10174.4|10186.8|10176.8|10184.4|10174.4|5
1634780680000|2021-10-21 01:44:40|10184.6|10174.6|10188.3|10178.3|10189.1|10179.1|10184.6|10174.6|13
1634780690000|2021-10-21 01:44:50|10187.9|10177.9|10188.3|10178.3|10188.3|10178.3|10187.9|10177.9|4
1634780700000|2021-10-21 01:45:00|10187.9|10177.9|10187.9|10177.9|10188.3|10178.3|10186.4|10176.4|9
1634780710000|2021-10-21 01:45:10|10188.3|10178.3|10184.3|10174.3|10188.3|10178.3|10184.3|10174.3|11
1634780720000|2021-10-21 01:45:20|10183.9|10173.9|10185.1|10175.1|10185.1|10175.1|10183.9|10173.9|5
1634780730000|2021-10-21 01:45:30|10185.5|10175.5|10187.6|10177.6|10187.6|10177.6|10185.5|10175.5|5
1634780740000|2021-10-21 01:45:40|10188.1|10178.1|10186.8|10176.8|10188.5|10178.5|10186.8|10176.8|7
1634780750000|2021-10-21 01:45:50|10186.5|10176.5|10186.1|10176.1|10186.5|10176.5|10185.6|10175.6|6
1634780760000|2021-10-21 01:46:00|10186.9|10176.9|10192.6|10182.6|10192.6|10182.6|10186.3|10176.3|13
1634780770000|2021-10-21 01:46:10|10194|10184|10191.8|10181.8|10194|10184|10191.8|10181.8|11
1634780780000|2021-10-21 01:46:20|10189|10179|10185.3|10175.3|10189|10179|10184.3|10174.3|7
1634780790000|2021-10-21 01:46:30|10184.9|10174.9|10182.9|10172.9|10184.9|10174.9|10182.9|10172.9|8
1634780800000|2021-10-21 01:46:40|10183.1|10173.1|10182.9|10172.9|10183.5|10173.5|10182.9|10172.9|4
1634780810000|2021-10-21 01:46:50|10182.3|10172.3|10181.4|10171.4|10182.3|10172.3|10181.4|10171.4|3
1634780820000|2021-10-21 01:47:00|10182|10172|10183.1|10173.1|10183.8|10173.8|10182|10172|7
1634780830000|2021-10-21 01:47:10|10183.4|10173.4|10186.8|10176.8|10186.8|10176.8|10183.4|10173.4|6
1634780840000|2021-10-21 01:47:20|10187.3|10177.3|10187.8|10177.8|10188.5|10178.5|10187.3|10177.3|9
1634780850000|2021-10-21 01:47:30|10187.4|10177.4|10187.4|10177.4|10187.4|10177.4|10186.8|10176.8|3
1634780860000|2021-10-21 01:47:40|10187.8|10177.8|10187.5|10177.5|10188.3|10178.3|10187.5|10177.5|4
1634780870000|2021-10-21 01:47:50|10186.8|10176.8|10186.4|10176.4|10187.1|10177.1|10186.4|10176.4|4
1634780880000|2021-10-21 01:48:00|10186.8|10176.8|10186.8|10176.8|10186.8|10176.8|10186.8|10176.8|1
1634780890000|2021-10-21 01:48:10|10187.3|10177.3|10186.5|10176.5|10188.1|10178.1|10186.5|10176.5|10
1634780900000|2021-10-21 01:48:20|10186.9|10176.9|10188.8|10178.8|10188.8|10178.8|10186.9|10176.9|10
1634780910000|2021-10-21 01:48:30|10189|10179|10192.4|10182.4|10192.9|10182.9|10189|10179|10
1634780920000|2021-10-21 01:48:40|10192.8|10182.8|10194.1|10184.1|10194.9|10184.9|10192.8|10182.8|13
1634780930000|2021-10-21 01:48:50|10193.8|10183.8|10192.1|10182.1|10193.8|10183.8|10192.1|10182.1|4
1634780940000|2021-10-21 01:49:00|10192.6|10182.6|10191.3|10181.3|10193.6|10183.6|10191.3|10181.3|9
1634780950000|2021-10-21 01:49:10|10191|10181|10190.5|10180.5|10191|10181|10190.5|10180.5|2
1634780960000|2021-10-21 01:49:20|10190.3|10180.3|10188.3|10178.3|10190.3|10180.3|10188.3|10178.3|6
1634780970000|2021-10-21 01:49:30|10188.5|10178.5|10189.6|10179.6|10189.6|10179.6|10188.5|10178.5|4
1634780980000|2021-10-21 01:49:40|10189|10179|10189.4|10179.4|10189.4|10179.4|10187.1|10177.1|7
1634780990000|2021-10-21 01:49:50|10189.9|10179.9|10190.9|10180.9|10190.9|10180.9|10189.9|10179.9|3
1634781000000|2021-10-21 01:50:00|10191.1|10181.1|10191.9|10181.9|10191.9|10181.9|10191.1|10181.1|4
1634781010000|2021-10-21 01:50:10|10192.1|10182.1|10190.5|10180.5|10192.1|10182.1|10190.4|10180.4|6
1634781020000|2021-10-21 01:50:20|10190.1|10180.1|10189.6|10179.6|10190.1|10180.1|10188.5|10178.5|6
1634781030000|2021-10-21 01:50:30|10189.5|10179.5|10187.3|10177.3|10189.5|10179.5|10187.3|10177.3|9
1634781040000|2021-10-21 01:50:40|10187.6|10177.6|10186.9|10176.9|10187.9|10177.9|10186.9|10176.9|5
1634781050000|2021-10-21 01:50:50|10186.5|10176.5|10186.9|10176.9|10186.9|10176.9|10186|10176|6
1634781060000|2021-10-21 01:51:00|10187.1|10177.1|10189.5|10179.5|10189.5|10179.5|10187.1|10177.1|4
1634781070000|2021-10-21 01:51:10|10190.3|10180.3|10190.6|10180.6|10190.9|10180.9|10190.3|10180.3|3
1634781080000|2021-10-21 01:51:20|10189.8|10179.8|10190.4|10180.4|10190.9|10180.9|10189.8|10179.8|6
1634781090000|2021-10-21 01:51:30|10190.8|10180.8|10193|10183|10193|10183|10190.8|10180.8|5
1634781100000|2021-10-21 01:51:40|10193.8|10183.8|10194.1|10184.1|10194.1|10184.1|10193.8|10183.8|2
1634781110000|2021-10-21 01:51:50|10193.9|10183.9|10198.1|10188.1|10198.1|10188.1|10193.6|10183.6|8
1634781120000|2021-10-21 01:52:00|10197.8|10187.8|10198.5|10188.5|10198.8|10188.8|10197.8|10187.8|5
1634781130000|2021-10-21 01:52:10|10198.3|10188.3|10197.3|10187.3|10198.3|10188.3|10197.3|10187.3|3
1634781140000|2021-10-21 01:52:20|10197.6|10187.6|10198.8|10188.8|10198.8|10188.8|10197.6|10187.6|3
1634781150000|2021-10-21 01:52:30|10199.3|10189.3|10200.3|10190.3|10200.3|10190.3|10199.3|10189.3|5
1634781160000|2021-10-21 01:52:40|10200.8|10190.8|10199.3|10189.3|10200.8|10190.8|10199.3|10189.3|5
1634781180000|2021-10-21 01:53:00|10199.5|10189.5|10199.5|10189.5|10199.5|10189.5|10199.5|10189.5|1
1634781190000|2021-10-21 01:53:10|10200.3|10190.3|10201|10191|10201|10191|10200.3|10190.3|2
1634781200000|2021-10-21 01:53:20|10201.5|10191.5|10201.1|10191.1|10201.5|10191.5|10200.8|10190.8|4
1634781210000|2021-10-21 01:53:30|10201|10191|10201.1|10191.1|10201.1|10191.1|10201|10191|2
1634781220000|2021-10-21 01:53:40|10200.6|10190.6|10200|10190|10200.6|10190.6|10200|10190|3
1634781230000|2021-10-21 01:53:50|10200.3|10190.3|10202.4|10192.4|10202.4|10192.4|10200.3|10190.3|6
1634781240000|2021-10-21 01:54:00|10202.3|10192.3|10202.3|10192.3|10202.3|10192.3|10202.3|10192.3|1
1634781250000|2021-10-21 01:54:10|10201.5|10191.5|10201.4|10191.4|10201.9|10191.9|10201.4|10191.4|4
1634781260000|2021-10-21 01:54:20|10202.3|10192.3|10206.6|10196.6|10206.6|10196.6|10202.3|10192.3|8
1634781270000|2021-10-21 01:54:30|10207.1|10197.1|10211.8|10201.8|10211.8|10201.8|10207.1|10197.1|4
1634781280000|2021-10-21 01:54:40|10212.3|10202.3|10213.8|10203.8|10215.4|10205.4|10212.3|10202.3|9
1634781290000|2021-10-21 01:54:50|10214.1|10204.1|10212.3|10202.3|10214.1|10204.1|10211.1|10201.1|8
1634781300000|2021-10-21 01:55:00|10212.5|10202.5|10214.8|10204.8|10214.8|10204.8|10212.5|10202.5|8
1634781310000|2021-10-21 01:55:10|10214.5|10204.5|10213.1|10203.1|10214.5|10204.5|10212.8|10202.8|17
1634781320000|2021-10-21 01:55:20|10213.4|10203.4|10215.3|10205.3|10215.3|10205.3|10213.3|10203.3|9
1634781330000|2021-10-21 01:55:30|10215.9|10205.9|10215.6|10205.6|10218.1|10208.1|10214.9|10204.9|16
1634781340000|2021-10-21 01:55:40|10216|10206|10216.4|10206.4|10216.9|10206.9|10216|10206|7
1634781350000|2021-10-21 01:55:50|10216|10206|10214.6|10204.6|10216|10206|10214.6|10204.6|5
1634781360000|2021-10-21 01:56:00|10214.3|10204.3|10211|10201|10214.3|10204.3|10210.8|10200.8|7
1634781370000|2021-10-21 01:56:10|10210.8|10200.8|10209.8|10199.8|10210.8|10200.8|10209.8|10199.8|5
1634781380000|2021-10-21 01:56:20|10209.3|10199.3|10206.6|10196.6|10209.3|10199.3|10206.6|10196.6|5
1634781390000|2021-10-21 01:56:30|10206.4|10196.4|10205.3|10195.3|10206.4|10196.4|10204|10194|5
1634781400000|2021-10-21 01:56:40|10205|10195|10204.5|10194.5|10205|10195|10204.5|10194.5|3
1634781410000|2021-10-21 01:56:50|10204.8|10194.8|10204.8|10194.8|10204.8|10194.8|10204.8|10194.8|1
1634781420000|2021-10-21 01:57:00|10205|10195|10205.8|10195.8|10205.8|10195.8|10205|10195|6
1634781430000|2021-10-21 01:57:10|10205.5|10195.5|10203.4|10193.4|10205.5|10195.5|10203.3|10193.3|13
1634781440000|2021-10-21 01:57:20|10203.8|10193.8|10203.8|10193.8|10203.8|10193.8|10203.5|10193.5|11
1634781450000|2021-10-21 01:57:30|10203.5|10193.5|10206|10196|10206|10196|10203.5|10193.5|10
1634781460000|2021-10-21 01:57:40|10206.4|10196.4|10209.4|10199.4|10209.8|10199.8|10206.4|10196.4|13
1634781470000|2021-10-21 01:57:50|10209.8|10199.8|10207.3|10197.3|10209.8|10199.8|10207.3|10197.3|10
1634781480000|2021-10-21 01:58:00|10207|10197|10205.9|10195.9|10207.1|10197.1|10205.4|10195.4|9
1634781490000|2021-10-21 01:58:10|10205.4|10195.4|10205.4|10195.4|10206|10196|10205.4|10195.4|7
1634781500000|2021-10-21 01:58:20|10205.6|10195.6|10204.5|10194.5|10205.6|10195.6|10203.4|10193.4|15
1634781510000|2021-10-21 01:58:30|10204.3|10194.3|10205.1|10195.1|10205.1|10195.1|10204.3|10194.3|4
1634781520000|2021-10-21 01:58:40|10205.5|10195.5|10206.3|10196.3|10206.3|10196.3|10205.5|10195.5|2
1634781530000|2021-10-21 01:58:50|10205.8|10195.8|10205.8|10195.8|10205.8|10195.8|10205.8|10195.8|1
1634781540000|2021-10-21 01:59:00|10206|10196|10204.4|10194.4|10206|10196|10204.4|10194.4|4
1634781550000|2021-10-21 01:59:10|10203.6|10193.6|10204.1|10194.1|10204.6|10194.6|10202.1|10192.1|9
1634781560000|2021-10-21 01:59:20|10204.4|10194.4|10204.9|10194.9|10205.9|10195.9|10204.4|10194.4|7
1634781570000|2021-10-21 01:59:30|10204.1|10194.1|10202.6|10192.6|10204.1|10194.1|10200.6|10190.6|13
1634781580000|2021-10-21 01:59:40|10203.1|10193.1|10200.3|10190.3|10203.1|10193.1|10200.3|10190.3|6
1634781590000|2021-10-21 01:59:50|10200.6|10190.6|10201.3|10191.3|10201.3|10191.3|10200.6|10190.6|3
1634781600000|2021-10-21 02:00:00|10201.6|10191.6|10206.9|10196.9|10206.9|10196.9|10201.6|10191.6|10
1634781610000|2021-10-21 02:00:10|10206.6|10196.6|10206.6|10196.6|10206.6|10196.6|10204.8|10194.8|7
1634781620000|2021-10-21 02:00:20|10207.1|10197.1|10206.6|10196.6|10207.1|10197.1|10206.6|10196.6|3
1634781630000|2021-10-21 02:00:30|10206.4|10196.4|10206.6|10196.6|10206.6|10196.6|10206.3|10196.3|4
1634781640000|2021-10-21 02:00:40|10206.1|10196.1|10206.6|10196.6|10206.6|10196.6|10206.1|10196.1|2
1634781660000|2021-10-21 02:01:00|10205.6|10195.6|10205.6|10195.6|10205.6|10195.6|10205.6|10195.6|1
1634781700000|2021-10-21 02:01:40|10205.1|10195.1|10205.1|10195.1|10205.1|10195.1|10205.1|10195.1|1
1634781710000|2021-10-21 02:01:50|10204.9|10194.9|10204.5|10194.5|10204.9|10194.9|10204.5|10194.5|3
1634781720000|2021-10-21 02:02:00|10204.9|10194.9|10208.4|10198.4|10208.4|10198.4|10204.9|10194.9|8
1634781730000|2021-10-21 02:02:10|10208.6|10198.6|10209.6|10199.6|10209.6|10199.6|10208.6|10198.6|2
1634781740000|2021-10-21 02:02:20|10210.5|10200.5|10218.1|10208.1|10218.1|10208.1|10210.5|10200.5|10
1634781750000|2021-10-21 02:02:30|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|1
1634781760000|2021-10-21 02:02:40|10219.4|10209.4|10219.8|10209.8|10220.4|10210.4|10219.4|10209.4|4
1634781770000|2021-10-21 02:02:50|10219.4|10209.4|10220|10210|10220|10210|10219|10209|5
1634781780000|2021-10-21 02:03:00|10218.8|10208.8|10218.5|10208.5|10218.8|10208.8|10218.1|10208.1|5
1634781790000|2021-10-21 02:03:10|10218.8|10208.8|10224|10214|10224|10214|10218.1|10208.1|12
1634781800000|2021-10-21 02:03:20|10224.5|10214.5|10228.4|10218.4|10229|10219|10224.5|10214.5|10
1634781810000|2021-10-21 02:03:30|10228.1|10218.1|10228|10218|10228.5|10218.5|10227.4|10217.4|11
1634781820000|2021-10-21 02:03:40|10227.6|10217.6|10231.6|10221.6|10231.6|10221.6|10227.6|10217.6|13
1634781830000|2021-10-21 02:03:50|10230.9|10220.9|10230.5|10220.5|10230.9|10220.9|10230|10220|5
1634781840000|2021-10-21 02:04:00|10230.4|10220.4|10224.9|10214.9|10230.4|10220.4|10224.9|10214.9|13
1634781850000|2021-10-21 02:04:10|10225.1|10215.1|10228|10218|10228.4|10218.4|10225.1|10215.1|6
1634781860000|2021-10-21 02:04:20|10227.5|10217.5|10223.3|10213.3|10227.5|10217.5|10222.6|10212.6|12
1634781870000|2021-10-21 02:04:30|10222.5|10212.5|10225.5|10215.5|10226.1|10216.1|10222.3|10212.3|14
1634781880000|2021-10-21 02:04:40|10226|10216|10225.8|10215.8|10226.5|10216.5|10225.8|10215.8|4
1634781890000|2021-10-21 02:04:50|10226.1|10216.1|10223.4|10213.4|10226.5|10216.5|10222.8|10212.8|9
1634781900000|2021-10-21 02:05:00|10223|10213|10224.4|10214.4|10225.1|10215.1|10222.3|10212.3|12
1634781910000|2021-10-21 02:05:10|10225.1|10215.1|10225.5|10215.5|10227.4|10217.4|10224.9|10214.9|11
1634781920000|2021-10-21 02:05:20|10225.8|10215.8|10224.8|10214.8|10225.8|10215.8|10224.8|10214.8|4
1634781930000|2021-10-21 02:05:30|10224.5|10214.5|10223.8|10213.8|10224.5|10214.5|10223.8|10213.8|3
1634781940000|2021-10-21 02:05:40|10223.1|10213.1|10222.6|10212.6|10223.1|10213.1|10221.5|10211.5|6
1634781950000|2021-10-21 02:05:50|10223|10213|10224.3|10214.3|10224.6|10214.6|10223|10213|5
1634781960000|2021-10-21 02:06:00|10224.5|10214.5|10224.8|10214.8|10224.8|10214.8|10224.5|10214.5|2
1634781980000|2021-10-21 02:06:20|10225|10215|10230.3|10220.3|10232.3|10222.3|10225|10215|14
1634781990000|2021-10-21 02:06:30|10229.8|10219.8|10230.8|10220.8|10231.3|10221.3|10229.8|10219.8|4
1634782000000|2021-10-21 02:06:40|10231.1|10221.1|10230.4|10220.4|10231.1|10221.1|10230|10220|4
1634782010000|2021-10-21 02:06:50|10230.9|10220.9|10229.6|10219.6|10230.9|10220.9|10226.3|10216.3|14
1634782020000|2021-10-21 02:07:00|10229|10219|10227.8|10217.8|10229|10219|10226.5|10216.5|12
1634782030000|2021-10-21 02:07:10|10228|10218|10225.8|10215.8|10228.4|10218.4|10225.8|10215.8|8
1634782040000|2021-10-21 02:07:20|10226|10216|10225.9|10215.9|10226|10216|10225.9|10215.9|2
1634782050000|2021-10-21 02:07:30|10226.3|10216.3|10222.8|10212.8|10226.8|10216.8|10222.8|10212.8|7
1634782060000|2021-10-21 02:07:40|10222.4|10212.4|10218.4|10208.4|10222.6|10212.6|10218.4|10208.4|10
1634782070000|2021-10-21 02:07:50|10217.9|10207.9|10219|10209|10219|10209|10217|10207|10
1634782080000|2021-10-21 02:08:00|10219.5|10209.5|10220|10210|10221.3|10211.3|10219.5|10209.5|8
1634782090000|2021-10-21 02:08:10|10219.4|10209.4|10214.8|10204.8|10219.4|10209.4|10214.8|10204.8|15
1634782100000|2021-10-21 02:08:20|10214.5|10204.5|10213.4|10203.4|10214.5|10204.5|10212.1|10202.1|8
1634782110000|2021-10-21 02:08:30|10214.3|10204.3|10220|10210|10220|10210|10214.3|10204.3|13
1634782120000|2021-10-21 02:08:40|10220.5|10210.5|10222.6|10212.6|10222.9|10212.9|10220.3|10210.3|7
1634782130000|2021-10-21 02:08:50|10222.4|10212.4|10224.1|10214.1|10225|10215|10222.4|10212.4|12
1634782140000|2021-10-21 02:09:00|10222.8|10212.8|10224.3|10214.3|10224.3|10214.3|10221.3|10211.3|8
1634782150000|2021-10-21 02:09:10|10224|10214|10224.1|10214.1|10224.1|10214.1|10224|10214|2
1634782160000|2021-10-21 02:09:20|10224.6|10214.6|10225.8|10215.8|10225.8|10215.8|10224.5|10214.5|6
1634782170000|2021-10-21 02:09:30|10225|10215|10228.9|10218.9|10228.9|10218.9|10225|10215|7
1634782180000|2021-10-21 02:09:40|10229.3|10219.3|10234.1|10224.1|10234.1|10224.1|10229.3|10219.3|7
1634782190000|2021-10-21 02:09:50|10233.9|10223.9|10231.5|10221.5|10233.9|10223.9|10229.3|10219.3|11
1634782200000|2021-10-21 02:10:00|10232|10222|10238.6|10228.6|10238.6|10228.6|10232|10222|10
1634782210000|2021-10-21 02:10:10|10238.3|10228.3|10240.1|10230.1|10240.6|10230.6|10238|10228|19
1634782220000|2021-10-21 02:10:20|10239.9|10229.9|10239.3|10229.3|10241.5|10231.5|10239|10229|19
1634782230000|2021-10-21 02:10:30|10239|10229|10238.8|10228.8|10239.5|10229.5|10238|10228|10
1634782240000|2021-10-21 02:10:40|10238.5|10228.5|10242|10232|10242|10232|10238.3|10228.3|15
1634782250000|2021-10-21 02:10:50|10242.8|10232.8|10246.6|10236.6|10246.6|10236.6|10242.8|10232.8|14
1634782260000|2021-10-21 02:11:00|10245.4|10235.4|10244.5|10234.5|10245.4|10235.4|10244|10234|4
1634782270000|2021-10-21 02:11:10|10244.1|10234.1|10241.1|10231.1|10244.1|10234.1|10240.9|10230.9|7
1634782280000|2021-10-21 02:11:20|10240.9|10230.9|10237.6|10227.6|10240.9|10230.9|10237.6|10227.6|7
1634782290000|2021-10-21 02:11:30|10238.1|10228.1|10236.6|10226.6|10238.1|10228.1|10236.6|10226.6|9
1634782300000|2021-10-21 02:11:40|10236.4|10226.4|10234.1|10224.1|10236.4|10226.4|10233.1|10223.1|10
1634782310000|2021-10-21 02:11:50|10236|10226|10235.6|10225.6|10236.9|10226.9|10235.6|10225.6|6
1634782320000|2021-10-21 02:12:00|10235.4|10225.4|10237.9|10227.9|10237.9|10227.9|10234.3|10224.3|7
1634782330000|2021-10-21 02:12:10|10238.4|10228.4|10239.9|10229.9|10239.9|10229.9|10237.9|10227.9|6
1634782340000|2021-10-21 02:12:20|10239.5|10229.5|10240.3|10230.3|10241.5|10231.5|10237.8|10227.8|11
1634782350000|2021-10-21 02:12:30|10239.9|10229.9|10235.3|10225.3|10239.9|10229.9|10235.3|10225.3|6
1634782360000|2021-10-21 02:12:40|10235.6|10225.6|10237.8|10227.8|10239.4|10229.4|10235.6|10225.6|9
1634782370000|2021-10-21 02:12:50|10238.5|10228.5|10240.1|10230.1|10240.4|10230.4|10238.4|10228.4|8
1634782380000|2021-10-21 02:13:00|10239.8|10229.8|10243.4|10233.4|10243.4|10233.4|10238.8|10228.8|14
1634782390000|2021-10-21 02:13:10|10244|10234|10244.9|10234.9|10245.3|10235.3|10244|10234|5
1634782400000|2021-10-21 02:13:20|10244.5|10234.5|10243.3|10233.3|10244.5|10234.5|10242.6|10232.6|10
1634782410000|2021-10-21 02:13:30|10242.8|10232.8|10240|10230|10242.8|10232.8|10240|10230|5
1634782420000|2021-10-21 02:13:40|10237.8|10227.8|10240.4|10230.4|10240.4|10230.4|10237.8|10227.8|7
1634782430000|2021-10-21 02:13:50|10240.8|10230.8|10241.4|10231.4|10241.4|10231.4|10240|10230|10
1634782440000|2021-10-21 02:14:00|10240.9|10230.9|10239.9|10229.9|10240.9|10230.9|10238.4|10228.4|8
1634782450000|2021-10-21 02:14:10|10240.4|10230.4|10238.6|10228.6|10240.4|10230.4|10238.6|10228.6|8
1634782460000|2021-10-21 02:14:20|10238.4|10228.4|10238.4|10228.4|10238.4|10228.4|10238.4|10228.4|1
1634782470000|2021-10-21 02:14:30|10238.1|10228.1|10236.4|10226.4|10238.1|10228.1|10236.4|10226.4|5
1634782480000|2021-10-21 02:14:40|10236.1|10226.1|10235|10225|10236.1|10226.1|10235|10225|5
1634782490000|2021-10-21 02:14:50|10234.8|10224.8|10235.8|10225.8|10236.8|10226.8|10234.8|10224.8|15
1634782500000|2021-10-21 02:15:00|10236.3|10226.3|10235.9|10225.9|10236.8|10226.8|10235.9|10225.9|4
1634782510000|2021-10-21 02:15:10|10235.6|10225.6|10234.6|10224.6|10235.6|10225.6|10234.6|10224.6|2
1634782520000|2021-10-21 02:15:20|10235.4|10225.4|10236.1|10226.1|10237|10227|10235.4|10225.4|5
1634782530000|2021-10-21 02:15:30|10235.9|10225.9|10235.6|10225.6|10235.9|10225.9|10235.6|10225.6|2
1634782540000|2021-10-21 02:15:40|10235.3|10225.3|10232.9|10222.9|10235.3|10225.3|10232.9|10222.9|7
1634782550000|2021-10-21 02:15:50|10233.5|10223.5|10233.4|10223.4|10233.5|10223.5|10233.4|10223.4|2
1634782570000|2021-10-21 02:16:10|10233|10223|10233|10223|10233|10223|10233|10223|1
1634782580000|2021-10-21 02:16:20|10233.8|10223.8|10233.5|10223.5|10233.8|10223.8|10233.5|10223.5|2
1634782600000|2021-10-21 02:16:40|10234.4|10224.4|10234.3|10224.3|10236|10226|10234.1|10224.1|11
1634782610000|2021-10-21 02:16:50|10234.5|10224.5|10239|10229|10239|10229|10234.5|10224.5|9
1634782620000|2021-10-21 02:17:00|10239.4|10229.4|10238|10228|10239.4|10229.4|10236.4|10226.4|8
1634782630000|2021-10-21 02:17:10|10238.4|10228.4|10241|10231|10241|10231|10238.4|10228.4|2
1634782670000|2021-10-21 02:17:50|10240.6|10230.6|10240.4|10230.4|10240.6|10230.6|10238.6|10228.6|4
1634782680000|2021-10-21 02:18:00|10240.1|10230.1|10240.4|10230.4|10240.4|10230.4|10240.1|10230.1|2
1634782690000|2021-10-21 02:18:10|10240.1|10230.1|10236.8|10226.8|10240.1|10230.1|10236.8|10226.8|4
1634782700000|2021-10-21 02:18:20|10237.1|10227.1|10236.9|10226.9|10237.4|10227.4|10236.3|10226.3|7
1634782730000|2021-10-21 02:18:50|10236.8|10226.8|10235.8|10225.8|10236.8|10226.8|10235.8|10225.8|2
1634782750000|2021-10-21 02:19:10|10235.5|10225.5|10232.5|10222.5|10235.5|10225.5|10232.5|10222.5|3
1634782770000|2021-10-21 02:19:30|10232.1|10222.1|10232.1|10222.1|10232.1|10222.1|10232.1|10222.1|1
1634782780000|2021-10-21 02:19:40|10232.5|10222.5|10232.5|10222.5|10232.5|10222.5|10232.5|10222.5|1
1634782790000|2021-10-21 02:19:50|10232.6|10222.6|10233|10223|10233|10223|10232.6|10222.6|2
1634782800000|2021-10-21 02:20:00|10233.5|10223.5|10232.4|10222.4|10234.4|10224.4|10232.4|10222.4|6
1634782820000|2021-10-21 02:20:20|10232|10222|10230.5|10220.5|10232|10222|10230.5|10220.5|4
1634782830000|2021-10-21 02:20:30|10227.6|10217.6|10228.4|10218.4|10228.4|10218.4|10227.6|10217.6|3
1634782840000|2021-10-21 02:20:40|10228|10218|10227.5|10217.5|10228|10218|10227.5|10217.5|2
1634782850000|2021-10-21 02:20:50|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|1
1634782870000|2021-10-21 02:21:10|10227.6|10217.6|10227.9|10217.9|10227.9|10217.9|10227.6|10217.6|2
1634782880000|2021-10-21 02:21:20|10228.4|10218.4|10228.4|10218.4|10228.4|10218.4|10228.4|10218.4|1
1634782910000|2021-10-21 02:21:50|10227.4|10217.4|10227.1|10217.1|10227.4|10217.4|10227.1|10217.1|2
1634782930000|2021-10-21 02:22:10|10226.1|10216.1|10225.6|10215.6|10226.1|10216.1|10225.6|10215.6|2
1634782960000|2021-10-21 02:22:40|10226.5|10216.5|10229.1|10219.1|10229.1|10219.1|10226.5|10216.5|4
1634782970000|2021-10-21 02:22:50|10229.8|10219.8|10232.3|10222.3|10232.3|10222.3|10229.8|10219.8|5
1634782980000|2021-10-21 02:23:00|10232|10222|10231|10221|10232|10222|10231|10221|3
1634783010000|2021-10-21 02:23:30|10231.8|10221.8|10232.3|10222.3|10232.3|10222.3|10231.8|10221.8|2
1634783040000|2021-10-21 02:24:00|10234|10224|10233.5|10223.5|10234|10224|10233.5|10223.5|5
1634783070000|2021-10-21 02:24:30|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|10234.3|10224.3|1
1634783080000|2021-10-21 02:24:40|10234.5|10224.5|10234.5|10224.5|10234.5|10224.5|10234.5|10224.5|1
1634783090000|2021-10-21 02:24:50|10234.8|10224.8|10238.6|10228.6|10238.6|10228.6|10234.8|10224.8|7
1634783100000|2021-10-21 02:25:00|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|1
1634783110000|2021-10-21 02:25:10|10238.3|10228.3|10238|10228|10238.3|10228.3|10238|10228|2
1634783140000|2021-10-21 02:25:40|10237.3|10227.3|10236|10226|10237.3|10227.3|10236|10226|2
1634783150000|2021-10-21 02:25:50|10235.4|10225.4|10235.9|10225.9|10236.8|10226.8|10235|10225|6
1634783160000|2021-10-21 02:26:00|10235.4|10225.4|10236.4|10226.4|10236.8|10226.8|10235.4|10225.4|4
1634783170000|2021-10-21 02:26:10|10237.4|10227.4|10237.4|10227.4|10237.4|10227.4|10236.8|10226.8|3
1634783190000|2021-10-21 02:26:30|10238.5|10228.5|10237.4|10227.4|10238.5|10228.5|10237.4|10227.4|2
1634783200000|2021-10-21 02:26:40|10237.1|10227.1|10236.9|10226.9|10237.1|10227.1|10236.9|10226.9|2
1634783220000|2021-10-21 02:27:00|10237.1|10227.1|10237.1|10227.1|10237.1|10227.1|10237.1|10227.1|1
1634783240000|2021-10-21 02:27:20|10237.4|10227.4|10237|10227|10237.9|10227.9|10237|10227|5
1634783270000|2021-10-21 02:27:50|10237.4|10227.4|10238.3|10228.3|10238.3|10228.3|10237.4|10227.4|2
1634783280000|2021-10-21 02:28:00|10238.4|10228.4|10238.4|10228.4|10238.4|10228.4|10238.4|10228.4|1
1634783290000|2021-10-21 02:28:10|10239|10229|10239.5|10229.5|10240|10230|10239|10229|3
1634783300000|2021-10-21 02:28:20|10239|10229|10238.8|10228.8|10239.9|10229.9|10238.8|10228.8|4
1634783330000|2021-10-21 02:28:50|10238.5|10228.5|10237.3|10227.3|10238.5|10228.5|10237.3|10227.3|2
1634783340000|2021-10-21 02:29:00|10237.5|10227.5|10237.5|10227.5|10237.5|10227.5|10237.5|10227.5|1
1634783360000|2021-10-21 02:29:20|10237.3|10227.3|10236.8|10226.8|10237.3|10227.3|10236.8|10226.8|2
1634783370000|2021-10-21 02:29:30|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|1
1634783400000|2021-10-21 02:30:00|10236.8|10226.8|10238.8|10228.8|10240|10230|10234.1|10224.1|17
1634783410000|2021-10-21 02:30:10|10239|10229|10238|10228|10239|10229|10238|10228|8
1634783420000|2021-10-21 02:30:20|10238.3|10228.3|10235.5|10225.5|10238.4|10228.4|10235.5|10225.5|15
1634783430000|2021-10-21 02:30:30|10234.4|10224.4|10231.5|10221.5|10234.4|10224.4|10231|10221|13
1634783440000|2021-10-21 02:30:40|10231.3|10221.3|10234.9|10224.9|10236.4|10226.4|10231.3|10221.3|16
1634783450000|2021-10-21 02:30:50|10235.1|10225.1|10235|10225|10237.4|10227.4|10235|10225|15
1634783460000|2021-10-21 02:31:00|10235.4|10225.4|10238.4|10228.4|10238.6|10228.6|10235.3|10225.3|14
1634783470000|2021-10-21 02:31:10|10238.6|10228.6|10231.5|10221.5|10238.6|10228.6|10230.5|10220.5|14
1634783480000|2021-10-21 02:31:20|10231.9|10221.9|10234.3|10224.3|10235.1|10225.1|10231.9|10221.9|8
1634783490000|2021-10-21 02:31:30|10234.5|10224.5|10231.5|10221.5|10234.6|10224.6|10231.5|10221.5|6
1634783500000|2021-10-21 02:31:40|10231|10221|10229.9|10219.9|10233.1|10223.1|10229.9|10219.9|11
1634783510000|2021-10-21 02:31:50|10229.6|10219.6|10228.6|10218.6|10229.6|10219.6|10228.3|10218.3|9
1634783520000|2021-10-21 02:32:00|10229|10219|10228.5|10218.5|10229|10219|10227.1|10217.1|14
1634783530000|2021-10-21 02:32:10|10229|10219|10230.1|10220.1|10231.3|10221.3|10229|10219|10
1634783550000|2021-10-21 02:32:30|10230.8|10220.8|10232.3|10222.3|10232.8|10222.8|10230.8|10220.8|5
1634783560000|2021-10-21 02:32:40|10232|10222|10229.9|10219.9|10232|10222|10229.4|10219.4|6
1634783570000|2021-10-21 02:32:50|10229.4|10219.4|10223.3|10213.3|10229.4|10219.4|10223.3|10213.3|11
1634783580000|2021-10-21 02:33:00|10222.8|10212.8|10220|10210|10222.8|10212.8|10217.4|10207.4|13
1634783590000|2021-10-21 02:33:10|10220.5|10210.5|10227.5|10217.5|10227.5|10217.5|10220.5|10210.5|12
1634783600000|2021-10-21 02:33:20|10227.3|10217.3|10226.3|10216.3|10227.3|10217.3|10226|10216|4
1634783610000|2021-10-21 02:33:30|10226|10216|10225.8|10215.8|10226.4|10216.4|10225.3|10215.3|9
1634783620000|2021-10-21 02:33:40|10225.5|10215.5|10223.8|10213.8|10225.5|10215.5|10223.8|10213.8|9
1634783630000|2021-10-21 02:33:50|10223.4|10213.4|10221.1|10211.1|10223.4|10213.4|10221.1|10211.1|5
1634783640000|2021-10-21 02:34:00|10221.6|10211.6|10224.5|10214.5|10225.5|10215.5|10221.4|10211.4|13
1634783650000|2021-10-21 02:34:10|10225.1|10215.1|10224.5|10214.5|10225.1|10215.1|10224.3|10214.3|7
1634783660000|2021-10-21 02:34:20|10225|10215|10223|10213|10225|10215|10223|10213|6
1634783670000|2021-10-21 02:34:30|10222.6|10212.6|10222.1|10212.1|10222.6|10212.6|10221.8|10211.8|7
1634783680000|2021-10-21 02:34:40|10221.8|10211.8|10218.4|10208.4|10222.1|10212.1|10218.4|10208.4|6
1634783690000|2021-10-21 02:34:50|10219.8|10209.8|10221.9|10211.9|10223.4|10213.4|10219.8|10209.8|13
1634783700000|2021-10-21 02:35:00|10221.6|10211.6|10221.4|10211.4|10221.8|10211.8|10220.9|10210.9|7
1634783710000|2021-10-21 02:35:10|10221.6|10211.6|10219.9|10209.9|10223.5|10213.5|10219.1|10209.1|18
1634783720000|2021-10-21 02:35:20|10219.6|10209.6|10222.6|10212.6|10222.6|10212.6|10218.8|10208.8|16
1634783730000|2021-10-21 02:35:30|10222.9|10212.9|10218.5|10208.5|10223.4|10213.4|10218.5|10208.5|14
1634783740000|2021-10-21 02:35:40|10218.1|10208.1|10220.8|10210.8|10222.3|10212.3|10218.1|10208.1|13
1634783750000|2021-10-21 02:35:50|10220.4|10210.4|10213.6|10203.6|10220.4|10210.4|10213.1|10203.1|18
1634783760000|2021-10-21 02:36:00|10214.1|10204.1|10216.4|10206.4|10216.4|10206.4|10213.3|10203.3|14
1634783770000|2021-10-21 02:36:10|10216.1|10206.1|10216.5|10206.5|10216.9|10206.9|10213.5|10203.5|16
1634783780000|2021-10-21 02:36:20|10216.1|10206.1|10215.1|10205.1|10216.1|10206.1|10214|10204|17
1634783790000|2021-10-21 02:36:30|10215.8|10205.8|10221|10211|10221.8|10211.8|10215.4|10205.4|16
1634783800000|2021-10-21 02:36:40|10220.8|10210.8|10219.8|10209.8|10221.3|10211.3|10218.8|10208.8|13
1634783810000|2021-10-21 02:36:50|10219.3|10209.3|10219.3|10209.3|10219.8|10209.8|10218.3|10208.3|9
1634783820000|2021-10-21 02:37:00|10219.8|10209.8|10220.9|10210.9|10220.9|10210.9|10218.3|10208.3|15
1634783830000|2021-10-21 02:37:10|10221.3|10211.3|10221.5|10211.5|10221.5|10211.5|10221.3|10211.3|2
1634783840000|2021-10-21 02:37:20|10221.8|10211.8|10221.9|10211.9|10222.5|10212.5|10221.3|10211.3|10
1634783850000|2021-10-21 02:37:30|10222.3|10212.3|10224.5|10214.5|10224.5|10214.5|10222.3|10212.3|6
1634783860000|2021-10-21 02:37:40|10224.3|10214.3|10224|10214|10224.3|10214.3|10224|10214|2
1634783870000|2021-10-21 02:37:50|10223.6|10213.6|10217.6|10207.6|10223.6|10213.6|10217.6|10207.6|15
1634783880000|2021-10-21 02:38:00|10217.9|10207.9|10221.4|10211.4|10221.4|10211.4|10217.4|10207.4|13
1634783890000|2021-10-21 02:38:10|10220.9|10210.9|10219.5|10209.5|10220.9|10210.9|10219.3|10209.3|10
1634783900000|2021-10-21 02:38:20|10219.1|10209.1|10218.8|10208.8|10219.1|10209.1|10218.8|10208.8|2
1634783910000|2021-10-21 02:38:30|10218.3|10208.3|10218.8|10208.8|10219.1|10209.1|10217.8|10207.8|11
1634783920000|2021-10-21 02:38:40|10219.3|10209.3|10221.4|10211.4|10221.9|10211.9|10219.3|10209.3|4
1634783930000|2021-10-21 02:38:50|10221.6|10211.6|10221.3|10211.3|10221.9|10211.9|10221.3|10211.3|4
1634783940000|2021-10-21 02:39:00|10221.1|10211.1|10222.5|10212.5|10222.5|10212.5|10221.1|10211.1|6
1634783950000|2021-10-21 02:39:10|10223|10213|10229.4|10219.4|10229.4|10219.4|10223|10213|10
1634783960000|2021-10-21 02:39:20|10230|10220|10232.8|10222.8|10232.8|10222.8|10230|10220|15
1634783970000|2021-10-21 02:39:30|10233.8|10223.8|10235.9|10225.9|10236.6|10226.6|10233.8|10223.8|14
1634783980000|2021-10-21 02:39:40|10236.8|10226.8|10239.4|10229.4|10240.4|10230.4|10236.1|10226.1|12
1634783990000|2021-10-21 02:39:50|10241.5|10231.5|10239.9|10229.9|10242.1|10232.1|10239.9|10229.9|12
1634784000000|2021-10-21 02:40:00|10240.4|10230.4|10237.4|10227.4|10240.4|10230.4|10237.4|10227.4|10
1634784010000|2021-10-21 02:40:10|10237.3|10227.3|10237|10227|10237.3|10227.3|10235.9|10225.9|6
1634784020000|2021-10-21 02:40:20|10237.6|10227.6|10236.6|10226.6|10239|10229|10236.5|10226.5|12
1634784030000|2021-10-21 02:40:30|10236.9|10226.9|10235.4|10225.4|10237.4|10227.4|10234.6|10224.6|8
1634784040000|2021-10-21 02:40:40|10236.1|10226.1|10235.1|10225.1|10236.1|10226.1|10235.1|10225.1|4
1634784050000|2021-10-21 02:40:50|10234.8|10224.8|10233.5|10223.5|10234.8|10224.8|10233.5|10223.5|4
1634784060000|2021-10-21 02:41:00|10233.3|10223.3|10228.8|10218.8|10233.3|10223.3|10228.8|10218.8|9
1634784070000|2021-10-21 02:41:10|10228.5|10218.5|10226.5|10216.5|10228.5|10218.5|10226.5|10216.5|6
1634784080000|2021-10-21 02:41:20|10226.3|10216.3|10226|10216|10226.3|10216.3|10225.5|10215.5|5
1634784100000|2021-10-21 02:41:40|10225.8|10215.8|10222.5|10212.5|10225.8|10215.8|10222.1|10212.1|6
1634784110000|2021-10-21 02:41:50|10222.3|10212.3|10222|10212|10222.6|10212.6|10221.6|10211.6|16
1634784120000|2021-10-21 02:42:00|10221.8|10211.8|10221.3|10211.3|10221.8|10211.8|10220.5|10210.5|9
1634784140000|2021-10-21 02:42:20|10221|10211|10220.8|10210.8|10221|10211|10220.8|10210.8|2
1634784150000|2021-10-21 02:42:30|10220.5|10210.5|10220|10210|10220.5|10210.5|10220|10210|2
1634784160000|2021-10-21 02:42:40|10220.3|10210.3|10223.5|10213.5|10224.4|10214.4|10220.3|10210.3|11
1634784170000|2021-10-21 02:42:50|10222.8|10212.8|10223.3|10213.3|10223.6|10213.6|10222.4|10212.4|16
1634784180000|2021-10-21 02:43:00|10223.8|10213.8|10224.3|10214.3|10225.6|10215.6|10223.3|10213.3|8
1634784190000|2021-10-21 02:43:10|10224.8|10214.8|10222|10212|10224.8|10214.8|10221.8|10211.8|5
1634784200000|2021-10-21 02:43:20|10222.6|10212.6|10221.8|10211.8|10222.6|10212.6|10221.8|10211.8|5
1634784210000|2021-10-21 02:43:30|10222|10212|10221.4|10211.4|10222.5|10212.5|10221.4|10211.4|4
1634784220000|2021-10-21 02:43:40|10221.9|10211.9|10218.6|10208.6|10221.9|10211.9|10218.6|10208.6|10
1634784230000|2021-10-21 02:43:50|10219.3|10209.3|10222.1|10212.1|10222.1|10212.1|10219.3|10209.3|12
1634784240000|2021-10-21 02:44:00|10221.9|10211.9|10221|10211|10221.9|10211.9|10219.9|10209.9|7
1634784250000|2021-10-21 02:44:10|10221.6|10211.6|10221.6|10211.6|10221.6|10211.6|10221.6|10211.6|1
1634784260000|2021-10-21 02:44:20|10222|10212|10221.4|10211.4|10222|10212|10220.9|10210.9|6
1634784270000|2021-10-21 02:44:30|10222.4|10212.4|10222.9|10212.9|10222.9|10212.9|10221.8|10211.8|3
1634784280000|2021-10-21 02:44:40|10224.1|10214.1|10221.1|10211.1|10224.1|10214.1|10220.4|10210.4|5
1634784290000|2021-10-21 02:44:50|10221.9|10211.9|10221.9|10211.9|10221.9|10211.9|10221.9|10211.9|1
1634784300000|2021-10-21 02:45:00|10222.3|10212.3|10226.5|10216.5|10226.5|10216.5|10222.3|10212.3|6
1634784310000|2021-10-21 02:45:10|10226.3|10216.3|10228.1|10218.1|10229.9|10219.9|10226.3|10216.3|7
1634784320000|2021-10-21 02:45:20|10227.8|10217.8|10226.6|10216.6|10227.8|10217.8|10226.5|10216.5|6
1634784330000|2021-10-21 02:45:30|10226.1|10216.1|10227.9|10217.9|10228.8|10218.8|10226.1|10216.1|7
1634784340000|2021-10-21 02:45:40|10228.1|10218.1|10228.1|10218.1|10228.1|10218.1|10228.1|10218.1|1
1634784350000|2021-10-21 02:45:50|10226.6|10216.6|10225.5|10215.5|10226.6|10216.6|10224.8|10214.8|3
1634784360000|2021-10-21 02:46:00|10225.3|10215.3|10226.9|10216.9|10226.9|10216.9|10224.5|10214.5|10
1634784370000|2021-10-21 02:46:10|10227.3|10217.3|10226.4|10216.4|10228.5|10218.5|10225.6|10215.6|10
1634784380000|2021-10-21 02:46:20|10226.8|10216.8|10227.8|10217.8|10227.8|10217.8|10226.8|10216.8|3
1634784390000|2021-10-21 02:46:30|10227.5|10217.5|10229|10219|10229.3|10219.3|10227.5|10217.5|9
1634784400000|2021-10-21 02:46:40|10229.3|10219.3|10229.5|10219.5|10229.5|10219.5|10228.3|10218.3|7
1634784410000|2021-10-21 02:46:50|10228.9|10218.9|10229.5|10219.5|10229.5|10219.5|10228.8|10218.8|8
1634784420000|2021-10-21 02:47:00|10229.9|10219.9|10232.1|10222.1|10232.1|10222.1|10229.9|10219.9|6
1634784430000|2021-10-21 02:47:10|10231.9|10221.9|10227.3|10217.3|10231.9|10221.9|10227.3|10217.3|12
1634784440000|2021-10-21 02:47:20|10227.6|10217.6|10226.5|10216.5|10229|10219|10226.5|10216.5|6
1634784450000|2021-10-21 02:47:30|10226.8|10216.8|10228.8|10218.8|10228.8|10218.8|10226.5|10216.5|5
1634784460000|2021-10-21 02:47:40|10228.5|10218.5|10228.5|10218.5|10228.5|10218.5|10228.5|10218.5|1
1634784470000|2021-10-21 02:47:50|10227.8|10217.8|10225.5|10215.5|10227.8|10217.8|10225.1|10215.1|7
1634784480000|2021-10-21 02:48:00|10225.3|10215.3|10224.3|10214.3|10225.3|10215.3|10222.1|10212.1|7
1634784500000|2021-10-21 02:48:20|10224.4|10214.4|10224.4|10214.4|10224.4|10214.4|10224.3|10214.3|3
1634784520000|2021-10-21 02:48:40|10224.6|10214.6|10225.1|10215.1|10225.9|10215.9|10224.6|10214.6|3
1634784530000|2021-10-21 02:48:50|10224.8|10214.8|10225.6|10215.6|10225.6|10215.6|10224.8|10214.8|2
1634784540000|2021-10-21 02:49:00|10224.8|10214.8|10223.6|10213.6|10224.8|10214.8|10223.3|10213.3|7
1634784550000|2021-10-21 02:49:10|10224.3|10214.3|10225.3|10215.3|10225.3|10215.3|10224.3|10214.3|3
1634784560000|2021-10-21 02:49:20|10224.8|10214.8|10224.3|10214.3|10224.8|10214.8|10224.3|10214.3|2
1634784570000|2021-10-21 02:49:30|10224.8|10214.8|10225.3|10215.3|10225.3|10215.3|10224.8|10214.8|3
1634784580000|2021-10-21 02:49:40|10225.6|10215.6|10227.1|10217.1|10227.1|10217.1|10225.6|10215.6|3
1634784590000|2021-10-21 02:49:50|10226.5|10216.5|10226.8|10216.8|10226.8|10216.8|10225.5|10215.5|8
1634784600000|2021-10-21 02:50:00|10226.5|10216.5|10226.8|10216.8|10226.8|10216.8|10226.5|10216.5|2
1634784610000|2021-10-21 02:50:10|10227|10217|10228.6|10218.6|10228.6|10218.6|10226.3|10216.3|12
1634784620000|2021-10-21 02:50:20|10228|10218|10229.9|10219.9|10230.4|10220.4|10227.3|10217.3|10
1634784630000|2021-10-21 02:50:30|10228.5|10218.5|10227.3|10217.3|10228.8|10218.8|10226.9|10216.9|6
1634784640000|2021-10-21 02:50:40|10227.6|10217.6|10227.9|10217.9|10227.9|10217.9|10227.3|10217.3|5
1634784650000|2021-10-21 02:50:50|10228.5|10218.5|10229.5|10219.5|10229.9|10219.9|10228.5|10218.5|4
1634784660000|2021-10-21 02:51:00|10228.9|10218.9|10227|10217|10228.9|10218.9|10227|10217|5
1634784670000|2021-10-21 02:51:10|10226.3|10216.3|10224.8|10214.8|10226.3|10216.3|10224.8|10214.8|4
1634784680000|2021-10-21 02:51:20|10224|10214|10223.1|10213.1|10224|10214|10223.1|10213.1|3
1634784690000|2021-10-21 02:51:30|10223.4|10213.4|10224|10214|10224|10214|10223.4|10213.4|3
1634784700000|2021-10-21 02:51:40|10224.1|10214.1|10224.1|10214.1|10224.1|10214.1|10224.1|10214.1|1
1634784710000|2021-10-21 02:51:50|10223.8|10213.8|10223.9|10213.9|10223.9|10213.9|10223.4|10213.4|4
1634784720000|2021-10-21 02:52:00|10223.4|10213.4|10220.1|10210.1|10223.4|10213.4|10219.1|10209.1|10
1634784730000|2021-10-21 02:52:10|10219.6|10209.6|10221.1|10211.1|10221.1|10211.1|10218.1|10208.1|10
1634784740000|2021-10-21 02:52:20|10221.5|10211.5|10221.3|10211.3|10222.9|10212.9|10221.3|10211.3|9
1634784750000|2021-10-21 02:52:30|10220.8|10210.8|10216.8|10206.8|10220.8|10210.8|10216.8|10206.8|14
1634784760000|2021-10-21 02:52:40|10216|10206|10220.4|10210.4|10220.4|10210.4|10215.1|10205.1|14
1634784770000|2021-10-21 02:52:50|10220.3|10210.3|10219.5|10209.5|10220.5|10210.5|10219|10209|6
1634784780000|2021-10-21 02:53:00|10218.8|10208.8|10221.8|10211.8|10221.8|10211.8|10218.4|10208.4|8
1634784790000|2021-10-21 02:53:10|10222.6|10212.6|10222.6|10212.6|10223.4|10213.4|10222.5|10212.5|7
1634784800000|2021-10-21 02:53:20|10221.9|10211.9|10221|10211|10222.3|10212.3|10221|10211|6
1634784810000|2021-10-21 02:53:30|10220.8|10210.8|10222|10212|10222.8|10212.8|10220.8|10210.8|10
1634784820000|2021-10-21 02:53:40|10222.4|10212.4|10221.8|10211.8|10222.8|10212.8|10221.8|10211.8|5
1634784830000|2021-10-21 02:53:50|10222.4|10212.4|10222.8|10212.8|10222.8|10212.8|10222.4|10212.4|2
1634784840000|2021-10-21 02:54:00|10223.1|10213.1|10221.1|10211.1|10223.1|10213.1|10221.1|10211.1|3
1634784850000|2021-10-21 02:54:10|10220.8|10210.8|10221.8|10211.8|10221.8|10211.8|10217.4|10207.4|25
1634784860000|2021-10-21 02:54:20|10222.1|10212.1|10223.1|10213.1|10223.1|10213.1|10221.9|10211.9|7
1634784870000|2021-10-21 02:54:30|10222.8|10212.8|10222.9|10212.9|10223.4|10213.4|10221.6|10211.6|10
1634784880000|2021-10-21 02:54:40|10222.6|10212.6|10221|10211|10222.6|10212.6|10221|10211|5
1634784890000|2021-10-21 02:54:50|10220.4|10210.4|10220|10210|10221.1|10211.1|10218.4|10208.4|11
1634784900000|2021-10-21 02:55:00|10219.5|10209.5|10218.4|10208.4|10219.5|10209.5|10218.1|10208.1|8
1634784910000|2021-10-21 02:55:10|10219.8|10209.8|10219.3|10209.3|10219.8|10209.8|10218.5|10208.5|4
1634784920000|2021-10-21 02:55:20|10219.4|10209.4|10220.8|10210.8|10220.8|10210.8|10219.4|10209.4|7
1634784930000|2021-10-21 02:55:30|10220.3|10210.3|10219.8|10209.8|10220.3|10210.3|10218.6|10208.6|7
1634784940000|2021-10-21 02:55:40|10220|10210|10221|10211|10221.5|10211.5|10220|10210|5
1634784950000|2021-10-21 02:55:50|10220.1|10210.1|10216.5|10206.5|10220.5|10210.5|10216|10206|14
1634784960000|2021-10-21 02:56:00|10216.8|10206.8|10212.8|10202.8|10216.8|10206.8|10212.8|10202.8|12
1634784970000|2021-10-21 02:56:10|10212.5|10202.5|10214.4|10204.4|10214.5|10204.5|10211.9|10201.9|9
1634784980000|2021-10-21 02:56:20|10214.8|10204.8|10219.5|10209.5|10219.5|10209.5|10214.8|10204.8|9
1634784990000|2021-10-21 02:56:30|10219.8|10209.8|10218.9|10208.9|10220.4|10210.4|10218.9|10208.9|5
1634785000000|2021-10-21 02:56:40|10219.1|10209.1|10220.6|10210.6|10221.1|10211.1|10219.1|10209.1|11
1634785010000|2021-10-21 02:56:50|10220.9|10210.9|10219|10209|10220.9|10210.9|10218.9|10208.9|7
1634785020000|2021-10-21 02:57:00|10219.5|10209.5|10218.3|10208.3|10219.5|10209.5|10218.3|10208.3|3
1634785030000|2021-10-21 02:57:10|10218|10208|10215.5|10205.5|10218|10208|10213.8|10203.8|16
1634785040000|2021-10-21 02:57:20|10216.1|10206.1|10216|10206|10217.6|10207.6|10216|10206|11
1634785050000|2021-10-21 02:57:30|10215.4|10205.4|10213.8|10203.8|10215.8|10205.8|10213.3|10203.3|8
1634785060000|2021-10-21 02:57:40|10213.9|10203.9|10213.6|10203.6|10214.1|10204.1|10213.1|10203.1|8
1634785070000|2021-10-21 02:57:50|10213.5|10203.5|10214.6|10204.6|10215.1|10205.1|10212|10202|12
1634785080000|2021-10-21 02:58:00|10214.4|10204.4|10216.9|10206.9|10216.9|10206.9|10214.1|10204.1|10
1634785090000|2021-10-21 02:58:10|10217.1|10207.1|10215.8|10205.8|10217.1|10207.1|10215|10205|12
1634785100000|2021-10-21 02:58:20|10215.5|10205.5|10215|10205|10215.9|10205.9|10215|10205|4
1634785110000|2021-10-21 02:58:30|10215.4|10205.4|10215.6|10205.6|10215.6|10205.6|10215.4|10205.4|2
1634785120000|2021-10-21 02:58:40|10215|10205|10214.1|10204.1|10215|10205|10214|10204|4
1634785130000|2021-10-21 02:58:50|10215.6|10205.6|10216.6|10206.6|10216.6|10206.6|10215.6|10205.6|3
1634785140000|2021-10-21 02:59:00|10217.1|10207.1|10218.3|10208.3|10218.3|10208.3|10216.5|10206.5|10
1634785160000|2021-10-21 02:59:20|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|1
1634785170000|2021-10-21 02:59:30|10218.9|10208.9|10218.3|10208.3|10219.1|10209.1|10218.3|10208.3|5
1634785180000|2021-10-21 02:59:40|10218.8|10208.8|10217.8|10207.8|10219.1|10209.1|10217.8|10207.8|4
1634785190000|2021-10-21 02:59:50|10218|10208|10219|10209|10219|10209|10218|10208|5
1634785210000|2021-10-21 03:00:10|10218.8|10208.8|10218.6|10208.6|10218.8|10208.8|10217.5|10207.5|12
1634785220000|2021-10-21 03:00:20|10219.1|10209.1|10218.5|10208.5|10219.1|10209.1|10218.5|10208.5|3
1634785230000|2021-10-21 03:00:30|10218.3|10208.3|10218|10208|10218.9|10208.9|10217.8|10207.8|9
1634785240000|2021-10-21 03:00:40|10217.8|10207.8|10217.8|10207.8|10217.8|10207.8|10217|10207|4
1634785250000|2021-10-21 03:00:50|10218|10208|10217|10207|10218.1|10208.1|10217|10207|4
1634785260000|2021-10-21 03:01:00|10217.4|10207.4|10220.9|10210.9|10221.1|10211.1|10217.4|10207.4|7
1634785270000|2021-10-21 03:01:10|10220.5|10210.5|10220|10210|10220.6|10210.6|10219.3|10209.3|10
1634785280000|2021-10-21 03:01:20|10220.1|10210.1|10221.1|10211.1|10221.1|10211.1|10219.3|10209.3|9
1634785290000|2021-10-21 03:01:30|10220.8|10210.8|10223.6|10213.6|10223.6|10213.6|10220.5|10210.5|12
1634785300000|2021-10-21 03:01:40|10223.9|10213.9|10227.8|10217.8|10227.8|10217.8|10223.9|10213.9|11
1634785310000|2021-10-21 03:01:50|10227.5|10217.5|10227.3|10217.3|10227.8|10217.8|10226.9|10216.9|9
1634785320000|2021-10-21 03:02:00|10226.8|10216.8|10226.8|10216.8|10227.1|10217.1|10226.5|10216.5|5
1634785330000|2021-10-21 03:02:10|10226|10216|10224.3|10214.3|10226.3|10216.3|10224.3|10214.3|7
1634785340000|2021-10-21 03:02:20|10224.1|10214.1|10224.1|10214.1|10224.6|10214.6|10223.9|10213.9|5
1634785350000|2021-10-21 03:02:30|10224.6|10214.6|10224.5|10214.5|10224.8|10214.8|10223.8|10213.8|7
1634785370000|2021-10-21 03:02:50|10224.3|10214.3|10222.5|10212.5|10224.3|10214.3|10222.5|10212.5|5
1634785380000|2021-10-21 03:03:00|10221|10211|10222.3|10212.3|10222.3|10212.3|10220.1|10210.1|8
1634785390000|2021-10-21 03:03:10|10222.6|10212.6|10223.9|10213.9|10223.9|10213.9|10222.6|10212.6|5
1634785400000|2021-10-21 03:03:20|10224.1|10214.1|10226.6|10216.6|10226.6|10216.6|10224.1|10214.1|6
1634785410000|2021-10-21 03:03:30|10227|10217|10230.6|10220.6|10230.6|10220.6|10227|10217|9
1634785420000|2021-10-21 03:03:40|10230.9|10220.9|10229.6|10219.6|10232.6|10222.6|10229.4|10219.4|10
1634785430000|2021-10-21 03:03:50|10229.4|10219.4|10231.4|10221.4|10232|10222|10229.4|10219.4|13
1634785440000|2021-10-21 03:04:00|10231.6|10221.6|10231.4|10221.4|10232.8|10222.8|10231.4|10221.4|7
1634785450000|2021-10-21 03:04:10|10230.9|10220.9|10229.9|10219.9|10231.6|10221.6|10228.3|10218.3|8
1634785460000|2021-10-21 03:04:20|10230.6|10220.6|10230.1|10220.1|10230.6|10220.6|10229.6|10219.6|9
1634785470000|2021-10-21 03:04:30|10230.4|10220.4|10230.3|10220.3|10230.6|10220.6|10230.3|10220.3|3
1634785480000|2021-10-21 03:04:40|10230|10220|10230|10220|10230.3|10220.3|10230|10220|3
1634785490000|2021-10-21 03:04:50|10230.3|10220.3|10230|10220|10230.3|10220.3|10230|10220|2
1634785500000|2021-10-21 03:05:00|10229.6|10219.6|10232.5|10222.5|10233.3|10223.3|10227.9|10217.9|13
1634785510000|2021-10-21 03:05:10|10232.1|10222.1|10231.6|10221.6|10232.1|10222.1|10231.5|10221.5|4
1634785520000|2021-10-21 03:05:20|10231.1|10221.1|10229.4|10219.4|10231.1|10221.1|10229|10219|7
1634785530000|2021-10-21 03:05:30|10230.1|10220.1|10228|10218|10230.1|10220.1|10228|10218|8
1634785540000|2021-10-21 03:05:40|10227.8|10217.8|10230.3|10220.3|10230.3|10220.3|10226.8|10216.8|8
1634785550000|2021-10-21 03:05:50|10230|10220|10227|10217|10230|10220|10226.8|10216.8|9
1634785560000|2021-10-21 03:06:00|10227.3|10217.3|10231.1|10221.1|10231.1|10221.1|10227.3|10217.3|9
1634785570000|2021-10-21 03:06:10|10230.8|10220.8|10226.1|10216.1|10230.8|10220.8|10224.4|10214.4|12
1634785580000|2021-10-21 03:06:20|10226.4|10216.4|10227.4|10217.4|10228.1|10218.1|10225.5|10215.5|11
1634785590000|2021-10-21 03:06:30|10227|10217|10230.9|10220.9|10230.9|10220.9|10227|10217|11
1634785600000|2021-10-21 03:06:40|10230.4|10220.4|10228|10218|10230.4|10220.4|10228|10218|7
1634785610000|2021-10-21 03:06:50|10228.3|10218.3|10225.9|10215.9|10229.9|10219.9|10225.3|10215.3|11
1634785620000|2021-10-21 03:07:00|10225.6|10215.6|10224.5|10214.5|10226.8|10216.8|10224.3|10214.3|14
1634785630000|2021-10-21 03:07:10|10224.3|10214.3|10223.8|10213.8|10224.5|10214.5|10223.3|10213.3|7
1634785640000|2021-10-21 03:07:20|10224|10214|10225.1|10215.1|10226.4|10216.4|10224|10214|8
1634785650000|2021-10-21 03:07:30|10224.1|10214.1|10219.4|10209.4|10224.1|10214.1|10219.1|10209.1|9
1634785660000|2021-10-21 03:07:40|10219.9|10209.9|10221.1|10211.1|10221.4|10211.4|10219.9|10209.9|6
1634785670000|2021-10-21 03:07:50|10220.6|10210.6|10219.9|10209.9|10220.6|10210.6|10219.9|10209.9|2
1634785690000|2021-10-21 03:08:10|10219.5|10209.5|10221.1|10211.1|10223.8|10213.8|10219.5|10209.5|15
1634785700000|2021-10-21 03:08:20|10221.4|10211.4|10222.1|10212.1|10222.1|10212.1|10221.4|10211.4|3
1634785720000|2021-10-21 03:08:40|10221.8|10211.8|10222.1|10212.1|10222.9|10212.9|10220.8|10210.8|7
1634785730000|2021-10-21 03:08:50|10222.6|10212.6|10220.8|10210.8|10222.6|10212.6|10220.8|10210.8|5
1634785740000|2021-10-21 03:09:00|10220.4|10210.4|10221|10211|10221|10211|10219.8|10209.8|5
1634785750000|2021-10-21 03:09:10|10220.4|10210.4|10217.9|10207.9|10220.4|10210.4|10217.9|10207.9|6
1634785760000|2021-10-21 03:09:20|10217.8|10207.8|10217.3|10207.3|10217.8|10207.8|10217.3|10207.3|3
1634785770000|2021-10-21 03:09:30|10217.9|10207.9|10217.5|10207.5|10217.9|10207.9|10217.5|10207.5|2
1634785780000|2021-10-21 03:09:40|10218|10208|10218.5|10208.5|10219.1|10209.1|10218|10208|5
1634785790000|2021-10-21 03:09:50|10218.3|10208.3|10218.9|10208.9|10218.9|10208.9|10218.3|10208.3|5
1634785800000|2021-10-21 03:10:00|10218.6|10208.6|10217.3|10207.3|10218.6|10208.6|10217.3|10207.3|5
1634785810000|2021-10-21 03:10:10|10217.4|10207.4|10221.4|10211.4|10221.4|10211.4|10217.4|10207.4|6
1634785820000|2021-10-21 03:10:20|10221.1|10211.1|10218.4|10208.4|10221.1|10211.1|10218.4|10208.4|10
1634785830000|2021-10-21 03:10:30|10218|10208|10216.3|10206.3|10218|10208|10216|10206|8
1634785850000|2021-10-21 03:10:50|10216.6|10206.6|10217.1|10207.1|10217.1|10207.1|10216.6|10206.6|2
1634785860000|2021-10-21 03:11:00|10216.9|10206.9|10216.9|10206.9|10217.1|10207.1|10216.9|10206.9|3
1634785870000|2021-10-21 03:11:10|10216.6|10206.6|10215.8|10205.8|10216.6|10206.6|10215.5|10205.5|4
1634785880000|2021-10-21 03:11:20|10216.1|10206.1|10216.4|10206.4|10218.9|10208.9|10216.1|10206.1|12
1634785890000|2021-10-21 03:11:30|10216.8|10206.8|10215.8|10205.8|10218.1|10208.1|10215.8|10205.8|9
1634785900000|2021-10-21 03:11:40|10216.1|10206.1|10216.1|10206.1|10216.1|10206.1|10216.1|10206.1|1
1634785910000|2021-10-21 03:11:50|10215.8|10205.8|10215.9|10205.9|10215.9|10205.9|10215.4|10205.4|3
1634785920000|2021-10-21 03:12:00|10213.5|10203.5|10205.9|10195.9|10213.5|10203.5|10204.9|10194.9|21
1634785930000|2021-10-21 03:12:10|10205.6|10195.6|10205.8|10195.8|10207.5|10197.5|10205.1|10195.1|13
1634785950000|2021-10-21 03:12:30|10205.9|10195.9|10207.5|10197.5|10208.1|10198.1|10205.9|10195.9|11
1634785960000|2021-10-21 03:12:40|10207.3|10197.3|10204.6|10194.6|10207.3|10197.3|10204.6|10194.6|7
1634785970000|2021-10-21 03:12:50|10204.9|10194.9|10204.4|10194.4|10205.4|10195.4|10203.5|10193.5|9
1634785980000|2021-10-21 03:13:00|10205.4|10195.4|10206.5|10196.5|10206.5|10196.5|10205|10195|6
1634785990000|2021-10-21 03:13:10|10207.8|10197.8|10210.1|10200.1|10210.1|10200.1|10207.3|10197.3|6
1634786000000|2021-10-21 03:13:20|10210.9|10200.9|10209.9|10199.9|10212.4|10202.4|10208.5|10198.5|13
1634786010000|2021-10-21 03:13:30|10209.6|10199.6|10209|10199|10209.6|10199.6|10206.3|10196.3|14
1634786020000|2021-10-21 03:13:40|10208.6|10198.6|10206.8|10196.8|10208.6|10198.6|10206.4|10196.4|6
1634786030000|2021-10-21 03:13:50|10205.9|10195.9|10206.8|10196.8|10206.8|10196.8|10205.3|10195.3|6
1634786040000|2021-10-21 03:14:00|10206.4|10196.4|10206.1|10196.1|10206.8|10196.8|10205.6|10195.6|7
1634786050000|2021-10-21 03:14:10|10206.5|10196.5|10207.8|10197.8|10208|10198|10206.5|10196.5|8
1634786060000|2021-10-21 03:14:20|10208|10198|10208.1|10198.1|10209.1|10199.1|10208|10198|4
1634786070000|2021-10-21 03:14:30|10207.6|10197.6|10209.4|10199.4|10209.4|10199.4|10207.6|10197.6|6
1634786090000|2021-10-21 03:14:50|10209.8|10199.8|10208.9|10198.9|10210|10200|10208.4|10198.4|5
1634786100000|2021-10-21 03:15:00|10208.3|10198.3|10208.3|10198.3|10208.3|10198.3|10208.3|10198.3|1
1634786110000|2021-10-21 03:15:10|10209.4|10199.4|10210.4|10200.4|10211|10201|10209.4|10199.4|5
1634786120000|2021-10-21 03:15:20|10210.8|10200.8|10211.4|10201.4|10211.4|10201.4|10210.8|10200.8|2
1634786130000|2021-10-21 03:15:30|10211.9|10201.9|10211.4|10201.4|10211.9|10201.9|10211.4|10201.4|2
1634786140000|2021-10-21 03:15:40|10210.9|10200.9|10210|10200|10210.9|10200.9|10209.3|10199.3|6
1634786150000|2021-10-21 03:15:50|10210.5|10200.5|10210.5|10200.5|10211.1|10201.1|10210.1|10200.1|10
1634786160000|2021-10-21 03:16:00|10210.4|10200.4|10209.4|10199.4|10210.4|10200.4|10209.4|10199.4|5
1634786170000|2021-10-21 03:16:10|10209.6|10199.6|10210.1|10200.1|10210.1|10200.1|10209.4|10199.4|6
1634786180000|2021-10-21 03:16:20|10210.5|10200.5|10211|10201|10212.1|10202.1|10210.5|10200.5|10
1634786190000|2021-10-21 03:16:30|10210.3|10200.3|10210.3|10200.3|10210.3|10200.3|10210.3|10200.3|1
1634786200000|2021-10-21 03:16:40|10209.8|10199.8|10209|10199|10209.8|10199.8|10208.5|10198.5|5
1634786210000|2021-10-21 03:16:50|10208.6|10198.6|10204.8|10194.8|10208.6|10198.6|10204.8|10194.8|12
1634786230000|2021-10-21 03:17:10|10204.1|10194.1|10200.8|10190.8|10204.1|10194.1|10200.8|10190.8|9
1634786240000|2021-10-21 03:17:20|10201|10191|10204.4|10194.4|10204.4|10194.4|10201|10191|9
1634786250000|2021-10-21 03:17:30|10204.3|10194.3|10203.1|10193.1|10204.3|10194.3|10203.1|10193.1|7
1634786260000|2021-10-21 03:17:40|10202.8|10192.8|10203.5|10193.5|10204.4|10194.4|10202|10192|9
1634786270000|2021-10-21 03:17:50|10203.9|10193.9|10205.9|10195.9|10206.5|10196.5|10203.5|10193.5|12
1634786280000|2021-10-21 03:18:00|10206.1|10196.1|10211|10201|10211.4|10201.4|10206.1|10196.1|12
1634786290000|2021-10-21 03:18:10|10211.4|10201.4|10212.9|10202.9|10212.9|10202.9|10211.4|10201.4|5
1634786300000|2021-10-21 03:18:20|10213.5|10203.5|10214|10204|10214|10204|10213.5|10203.5|2
1634786310000|2021-10-21 03:18:30|10213.6|10203.6|10213.1|10203.1|10213.6|10203.6|10213|10203|4
1634786330000|2021-10-21 03:18:50|10212.9|10202.9|10212.9|10202.9|10212.9|10202.9|10212.9|10202.9|1
1634786350000|2021-10-21 03:19:10|10213.6|10203.6|10213.1|10203.1|10213.6|10203.6|10213.1|10203.1|3
1634786360000|2021-10-21 03:19:20|10212.5|10202.5|10212.5|10202.5|10212.5|10202.5|10212.5|10202.5|1
1634786370000|2021-10-21 03:19:30|10212.1|10202.1|10211|10201|10212.1|10202.1|10209.3|10199.3|5
1634786380000|2021-10-21 03:19:40|10210.6|10200.6|10209.8|10199.8|10210.6|10200.6|10209.4|10199.4|3
1634786390000|2021-10-21 03:19:50|10209.4|10199.4|10209.4|10199.4|10209.4|10199.4|10209.4|10199.4|1
1634786400000|2021-10-21 03:20:00|10208.8|10198.8|10209.4|10199.4|10211.1|10201.1|10208|10198|8
1634786410000|2021-10-21 03:20:10|10210.4|10200.4|10211.1|10201.1|10211.1|10201.1|10210.3|10200.3|6
1634786420000|2021-10-21 03:20:20|10211.8|10201.8|10212.5|10202.5|10212.5|10202.5|10211.3|10201.3|8
1634786440000|2021-10-21 03:20:40|10212|10202|10211.8|10201.8|10212|10202|10211.5|10201.5|4
1634786450000|2021-10-21 03:20:50|10212.3|10202.3|10212.3|10202.3|10212.3|10202.3|10211.8|10201.8|3
1634786460000|2021-10-21 03:21:00|10212.8|10202.8|10216.4|10206.4|10217|10207|10212.8|10202.8|7
1634786470000|2021-10-21 03:21:10|10216|10206|10216.9|10206.9|10216.9|10206.9|10216|10206|4
1634786480000|2021-10-21 03:21:20|10217.3|10207.3|10217.5|10207.5|10217.9|10207.9|10217.3|10207.3|4
1634786490000|2021-10-21 03:21:30|10218|10208|10216.9|10206.9|10218|10208|10215.9|10205.9|13
1634786500000|2021-10-21 03:21:40|10217.4|10207.4|10217.5|10207.5|10219|10209|10217.4|10207.4|4
1634786510000|2021-10-21 03:21:50|10217.8|10207.8|10216.4|10206.4|10218|10208|10216.4|10206.4|8
1634786520000|2021-10-21 03:22:00|10215.9|10205.9|10214.4|10204.4|10215.9|10205.9|10214.4|10204.4|4
1634786530000|2021-10-21 03:22:10|10214.8|10204.8|10214.9|10204.9|10214.9|10204.9|10214.8|10204.8|2
1634786540000|2021-10-21 03:22:20|10214.6|10204.6|10214.9|10204.9|10214.9|10204.9|10214.4|10204.4|3
1634786550000|2021-10-21 03:22:30|10214.6|10204.6|10214.4|10204.4|10214.6|10204.6|10214.4|10204.4|2
1634786560000|2021-10-21 03:22:40|10214|10204|10213|10203|10214|10204|10213|10203|2
1634786570000|2021-10-21 03:22:50|10212.6|10202.6|10211.4|10201.4|10212.9|10202.9|10210.3|10200.3|7
1634786580000|2021-10-21 03:23:00|10211.1|10201.1|10210.9|10200.9|10211.8|10201.8|10210.8|10200.8|9
1634786590000|2021-10-21 03:23:10|10210.5|10200.5|10210|10200|10210.5|10200.5|10210|10200|2
1634786600000|2021-10-21 03:23:20|10210.3|10200.3|10210.5|10200.5|10210.5|10200.5|10210.3|10200.3|2
1634786610000|2021-10-21 03:23:30|10210.9|10200.9|10212|10202|10212|10202|10210.9|10200.9|4
1634786620000|2021-10-21 03:23:40|10211.8|10201.8|10211.8|10201.8|10212.3|10202.3|10210.8|10200.8|7
1634786630000|2021-10-21 03:23:50|10212|10202|10212|10202|10212.4|10202.4|10212|10202|3
1634786640000|2021-10-21 03:24:00|10210.8|10200.8|10208.5|10198.5|10210.8|10200.8|10208.5|10198.5|5
1634786650000|2021-10-21 03:24:10|10207.9|10197.9|10207.3|10197.3|10207.9|10197.9|10206.9|10196.9|4
1634786660000|2021-10-21 03:24:20|10207.6|10197.6|10208.1|10198.1|10208.1|10198.1|10207.6|10197.6|3
1634786670000|2021-10-21 03:24:30|10207.9|10197.9|10207.3|10197.3|10207.9|10197.9|10207.3|10197.3|3
1634786680000|2021-10-21 03:24:40|10207|10197|10206.3|10196.3|10207|10197|10204.3|10194.3|12
1634786690000|2021-10-21 03:24:50|10206|10196|10209|10199|10209.5|10199.5|10205|10195|10
1634786700000|2021-10-21 03:25:00|10209.4|10199.4|10209.4|10199.4|10209.4|10199.4|10209.4|10199.4|1
1634786710000|2021-10-21 03:25:10|10209.6|10199.6|10212|10202|10212|10202|10209.6|10199.6|6
1634786720000|2021-10-21 03:25:20|10212.6|10202.6|10215.4|10205.4|10215.4|10205.4|10212.6|10202.6|4
1634786730000|2021-10-21 03:25:30|10214.9|10204.9|10214.9|10204.9|10214.9|10204.9|10214.9|10204.9|1
1634786740000|2021-10-21 03:25:40|10215.5|10205.5|10216.9|10206.9|10217|10207|10215.5|10205.5|4
1634786750000|2021-10-21 03:25:50|10217.5|10207.5|10219.1|10209.1|10219.1|10209.1|10217.5|10207.5|3
1634786760000|2021-10-21 03:26:00|10218.6|10208.6|10218.4|10208.4|10219.6|10209.6|10218.3|10208.3|8
1634786770000|2021-10-21 03:26:10|10218.9|10208.9|10218.9|10208.9|10218.9|10208.9|10218.9|10208.9|1
1634786780000|2021-10-21 03:26:20|10219.6|10209.6|10216.9|10206.9|10219.6|10209.6|10216.9|10206.9|9
1634786790000|2021-10-21 03:26:30|10217.3|10207.3|10217.9|10207.9|10217.9|10207.9|10217.3|10207.3|3
1634786800000|2021-10-21 03:26:40|10219.1|10209.1|10218.1|10208.1|10219.1|10209.1|10218.1|10208.1|2
1634786810000|2021-10-21 03:26:50|10219.1|10209.1|10219.6|10209.6|10219.9|10209.9|10218.4|10208.4|7
1634786820000|2021-10-21 03:27:00|10219.3|10209.3|10224.1|10214.1|10224.1|10214.1|10219.1|10209.1|12
1634786830000|2021-10-21 03:27:10|10224.5|10214.5|10227.5|10217.5|10230.6|10220.6|10224.5|10214.5|19
1634786840000|2021-10-21 03:27:20|10227.8|10217.8|10226.5|10216.5|10232.1|10222.1|10226.5|10216.5|24
1634786850000|2021-10-21 03:27:30|10226.9|10216.9|10226.6|10216.6|10229.9|10219.9|10226|10216|15
1634786860000|2021-10-21 03:27:40|10227|10217|10227|10217|10228.5|10218.5|10227|10217|3
1634786870000|2021-10-21 03:27:50|10227.4|10217.4|10218.8|10208.8|10228.1|10218.1|10218.5|10208.5|18
1634786880000|2021-10-21 03:28:00|10218.4|10208.4|10220.9|10210.9|10220.9|10210.9|10217.4|10207.4|8
1634786890000|2021-10-21 03:28:10|10221.5|10211.5|10223.8|10213.8|10224.3|10214.3|10221.5|10211.5|11
1634786900000|2021-10-21 03:28:20|10223.3|10213.3|10222.8|10212.8|10223.3|10213.3|10222.8|10212.8|2
1634786920000|2021-10-21 03:28:40|10223|10213|10225.8|10215.8|10226.3|10216.3|10223|10213|6
1634786930000|2021-10-21 03:28:50|10226.3|10216.3|10225.6|10215.6|10226.3|10216.3|10225|10215|6
1634786940000|2021-10-21 03:29:00|10225.4|10215.4|10220.8|10210.8|10225.4|10215.4|10220.8|10210.8|9
1634786950000|2021-10-21 03:29:10|10220.4|10210.4|10220.4|10210.4|10220.4|10210.4|10220.4|10210.4|1
1634786970000|2021-10-21 03:29:30|10220|10210|10219.6|10209.6|10220|10210|10218.9|10208.9|5
1634786980000|2021-10-21 03:29:40|10219.4|10209.4|10219|10209|10219.4|10209.4|10219|10209|2
1634786990000|2021-10-21 03:29:50|10219.4|10209.4|10220|10210|10220.4|10210.4|10219.4|10209.4|3
1634787040000|2021-10-21 03:30:40|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|1
1634787130000|2021-10-21 03:32:10|10220.6|10210.6|10221.5|10211.5|10221.5|10211.5|10220.6|10210.6|2
1634787180000|2021-10-21 03:33:00|10221|10211|10221|10211|10221|10211|10221|10211|1
1634787200000|2021-10-21 03:33:20|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|1
1634787210000|2021-10-21 03:33:30|10221|10211|10221|10211|10221|10211|10221|10211|1
1634787230000|2021-10-21 03:33:50|10221.3|10211.3|10221.3|10211.3|10221.3|10211.3|10221.3|10211.3|1
1634787240000|2021-10-21 03:34:00|10222.9|10212.9|10222.6|10212.6|10223.3|10213.3|10222.6|10212.6|4
1634787250000|2021-10-21 03:34:10|10223.3|10213.3|10224.8|10214.8|10224.8|10214.8|10223.3|10213.3|2
1634787260000|2021-10-21 03:34:20|10224.3|10214.3|10224.3|10214.3|10224.3|10214.3|10224.3|10214.3|1
1634787270000|2021-10-21 03:34:30|10224.8|10214.8|10224.8|10214.8|10224.8|10214.8|10224.8|10214.8|1
1634787280000|2021-10-21 03:34:40|10225.4|10215.4|10226.8|10216.8|10226.8|10216.8|10225.4|10215.4|2
1634787290000|2021-10-21 03:34:50|10226.5|10216.5|10226|10216|10226.5|10216.5|10226|10216|2
1634787300000|2021-10-21 03:35:00|10226.5|10216.5|10226.8|10216.8|10226.8|10216.8|10226.1|10216.1|4
1634787310000|2021-10-21 03:35:10|10227|10217|10229.9|10219.9|10229.9|10219.9|10227|10217|3
1634787330000|2021-10-21 03:35:30|10230.3|10220.3|10231|10221|10231.4|10221.4|10230.3|10220.3|4
1634787430000|2021-10-21 03:37:10|10230.8|10220.8|10232.3|10222.3|10232.3|10222.3|10230.3|10220.3|3
1634787480000|2021-10-21 03:38:00|10232.1|10222.1|10232.1|10222.1|10232.1|10222.1|10232.1|10222.1|1
1634787500000|2021-10-21 03:38:20|10231.9|10221.9|10231.9|10221.9|10231.9|10221.9|10231.9|10221.9|1
1634787510000|2021-10-21 03:38:30|10231.6|10221.6|10231.6|10221.6|10231.6|10221.6|10231.6|10221.6|1
1634787520000|2021-10-21 03:38:40|10231.9|10221.9|10231.4|10221.4|10231.9|10221.9|10231.4|10221.4|3
1634787600000|2021-10-21 03:40:00|10232|10222|10232.8|10222.8|10232.8|10222.8|10232|10222|2
1634787620000|2021-10-21 03:40:20|10233|10223|10232.8|10222.8|10233.1|10223.1|10232.8|10222.8|3
1634787640000|2021-10-21 03:40:40|10232.1|10222.1|10232.1|10222.1|10232.1|10222.1|10232.1|10222.1|1
1634787660000|2021-10-21 03:41:00|10232.8|10222.8|10232.3|10222.3|10232.8|10222.8|10232.3|10222.3|2
1634787670000|2021-10-21 03:41:10|10232.5|10222.5|10232.5|10222.5|10232.5|10222.5|10232.5|10222.5|1
1634787720000|2021-10-21 03:42:00|10232.1|10222.1|10231.4|10221.4|10232.1|10222.1|10231.4|10221.4|2
1634787770000|2021-10-21 03:42:50|10231.5|10221.5|10231.5|10221.5|10231.5|10221.5|10231.5|10221.5|1
1634787840000|2021-10-21 03:44:00|10231.1|10221.1|10231.1|10221.1|10231.1|10221.1|10231.1|10221.1|1
1634787850000|2021-10-21 03:44:10|10231.9|10221.9|10233.4|10223.4|10233.4|10223.4|10231.9|10221.9|2
1634787860000|2021-10-21 03:44:20|10234|10224|10234|10224|10234|10224|10234|10224|1
1634787870000|2021-10-21 03:44:30|10235.3|10225.3|10236.4|10226.4|10236.4|10226.4|10235.3|10225.3|4
1634787880000|2021-10-21 03:44:40|10236.1|10226.1|10235.1|10225.1|10236.1|10226.1|10235.1|10225.1|5
1634787890000|2021-10-21 03:44:50|10235.4|10225.4|10236.9|10226.9|10236.9|10226.9|10235.4|10225.4|3
1634787930000|2021-10-21 03:45:30|10237|10227|10237.5|10227.5|10237.5|10227.5|10237|10227|2
1634787980000|2021-10-21 03:46:20|10237.4|10227.4|10237.4|10227.4|10237.4|10227.4|10237.4|10227.4|1
1634788010000|2021-10-21 03:46:50|10237|10227|10235.9|10225.9|10237|10227|10235.9|10225.9|2
1634788040000|2021-10-21 03:47:20|10235.5|10225.5|10235.8|10225.8|10235.8|10225.8|10235.5|10225.5|2
1634788090000|2021-10-21 03:48:10|10235.9|10225.9|10235.9|10225.9|10235.9|10225.9|10235.9|10225.9|1
1634788150000|2021-10-21 03:49:10|10235.8|10225.8|10235.8|10225.8|10235.8|10225.8|10235.8|10225.8|1
1634788180000|2021-10-21 03:49:40|10236.4|10226.4|10236.5|10226.5|10236.8|10226.8|10236.4|10226.4|3
1634788190000|2021-10-21 03:49:50|10236.9|10226.9|10237.4|10227.4|10237.4|10227.4|10236.9|10226.9|2
1634788210000|2021-10-21 03:50:10|10238|10228|10239.1|10229.1|10239.1|10229.1|10238|10228|2
1634788230000|2021-10-21 03:50:30|10238.9|10228.9|10238.6|10228.6|10239.1|10229.1|10238.6|10228.6|4
1634788250000|2021-10-21 03:50:50|10238.3|10228.3|10237.3|10227.3|10238.3|10228.3|10237.3|10227.3|3
1634788260000|2021-10-21 03:51:00|10236.8|10226.8|10236.8|10226.8|10236.8|10226.8|10236.8|10226.8|1
1634788300000|2021-10-21 03:51:40|10235.9|10225.9|10235.9|10225.9|10235.9|10225.9|10235.9|10225.9|1
1634788310000|2021-10-21 03:51:50|10236.3|10226.3|10236.8|10226.8|10236.8|10226.8|10236.3|10226.3|3
1634788320000|2021-10-21 03:52:00|10237.8|10227.8|10238|10228|10238|10228|10237.8|10227.8|2
1634788370000|2021-10-21 03:52:50|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|1
1634788410000|2021-10-21 03:53:30|10237.5|10227.5|10237.3|10227.3|10237.5|10227.5|10237.3|10227.3|2
1634788430000|2021-10-21 03:53:50|10237|10227|10236.3|10226.3|10237|10227|10236.3|10226.3|2
1634788440000|2021-10-21 03:54:00|10236|10226|10235.8|10225.8|10236|10226|10235.8|10225.8|2
1634788450000|2021-10-21 03:54:10|10236.1|10226.1|10236.4|10226.4|10236.4|10226.4|10236.1|10226.1|2
1634788460000|2021-10-21 03:54:20|10236.6|10226.6|10236.9|10226.9|10236.9|10226.9|10236.6|10226.6|2
1634788470000|2021-10-21 03:54:30|10237.1|10227.1|10237.1|10227.1|10237.1|10227.1|10237.1|10227.1|1
1634788480000|2021-10-21 03:54:40|10237|10227|10236.3|10226.3|10237|10227|10236.3|10226.3|3
1634788490000|2021-10-21 03:54:50|10236|10226|10235.4|10225.4|10236|10226|10235.4|10225.4|3
1634788500000|2021-10-21 03:55:00|10235.1|10225.1|10236.3|10226.3|10236.3|10226.3|10235.1|10225.1|3
1634788560000|2021-10-21 03:56:00|10236.1|10226.1|10236.1|10226.1|10236.1|10226.1|10236.1|10226.1|1
1634788570000|2021-10-21 03:56:10|10235.9|10225.9|10235|10225|10235.9|10225.9|10235|10225|2
1634788600000|2021-10-21 03:56:40|10235.4|10225.4|10233|10223|10235.4|10225.4|10233|10223|3
1634788610000|2021-10-21 03:56:50|10233.4|10223.4|10234|10224|10234|10224|10233.4|10223.4|2
1634788680000|2021-10-21 03:58:00|10233.5|10223.5|10230.9|10220.9|10233.5|10223.5|10230.9|10220.9|2
1634788690000|2021-10-21 03:58:10|10230.6|10220.6|10230.6|10220.6|10230.6|10220.6|10230.6|10220.6|1
1634788700000|2021-10-21 03:58:20|10230.3|10220.3|10229.1|10219.1|10230.3|10220.3|10229.1|10219.1|5
1634788710000|2021-10-21 03:58:30|10229.5|10219.5|10229.5|10219.5|10229.5|10219.5|10229.5|10219.5|1
1634788730000|2021-10-21 03:58:50|10228.6|10218.6|10229|10219|10229|10219|10228.6|10218.6|3
1634788740000|2021-10-21 03:59:00|10228.6|10218.6|10228.6|10218.6|10228.6|10218.6|10228.6|10218.6|1
1634788750000|2021-10-21 03:59:10|10228.9|10218.9|10227|10217|10228.9|10218.9|10227|10217|3
1634788760000|2021-10-21 03:59:20|10227.8|10217.8|10227.8|10217.8|10227.8|10217.8|10227.8|10217.8|1
1634788770000|2021-10-21 03:59:30|10227.4|10217.4|10227.4|10217.4|10227.4|10217.4|10227.4|10217.4|1
1634788790000|2021-10-21 03:59:50|10227.1|10217.1|10226.9|10216.9|10227.1|10217.1|10226.9|10216.9|2
1634788800000|2021-10-21 04:00:00|10225.5|10215.5|10226.6|10216.6|10226.6|10216.6|10225.4|10215.4|5
1634788810000|2021-10-21 04:00:10|10226.4|10216.4|10226.3|10216.3|10226.4|10216.4|10226.3|10216.3|2
1634788820000|2021-10-21 04:00:20|10226.6|10216.6|10227.1|10217.1|10227.1|10217.1|10226.6|10216.6|2
1634788850000|2021-10-21 04:00:50|10228.1|10218.1|10231.1|10221.1|10231.1|10221.1|10228.1|10218.1|3
1634788870000|2021-10-21 04:01:10|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|1
1634788890000|2021-10-21 04:01:30|10231.9|10221.9|10231.9|10221.9|10231.9|10221.9|10231.9|10221.9|1
1634788900000|2021-10-21 04:01:40|10231.4|10221.4|10231|10221|10231.4|10221.4|10231|10221|2
1634788920000|2021-10-21 04:02:00|10231.4|10221.4|10231.4|10221.4|10231.4|10221.4|10231.4|10221.4|1
1634788940000|2021-10-21 04:02:20|10231|10221|10230.8|10220.8|10231|10221|10230.8|10220.8|2
1634788950000|2021-10-21 04:02:30|10230.3|10220.3|10230.1|10220.1|10230.3|10220.3|10229.9|10219.9|3
1634788970000|2021-10-21 04:02:50|10229.9|10219.9|10229.6|10219.6|10229.9|10219.9|10229.6|10219.6|2
1634789030000|2021-10-21 04:03:50|10228.5|10218.5|10229|10219|10229|10219|10228.5|10218.5|2
1634789060000|2021-10-21 04:04:20|10228.6|10218.6|10228|10218|10228.6|10218.6|10228|10218|2
1634789100000|2021-10-21 04:05:00|10227.4|10217.4|10226.1|10216.1|10227.4|10217.4|10226.1|10216.1|2
1634789110000|2021-10-21 04:05:10|10225.9|10215.9|10225|10215|10225.9|10215.9|10225|10215|4
1634789150000|2021-10-21 04:05:50|10225.3|10215.3|10225.5|10215.5|10225.5|10215.5|10225.3|10215.3|2
1634789160000|2021-10-21 04:06:00|10225.9|10215.9|10227.3|10217.3|10227.3|10217.3|10225.9|10215.9|4
1634789170000|2021-10-21 04:06:10|10226.9|10216.9|10226|10216|10226.9|10216.9|10226|10216|2
1634789210000|2021-10-21 04:06:50|10225.5|10215.5|10221.3|10211.3|10225.5|10215.5|10221.3|10211.3|4
1634789220000|2021-10-21 04:07:00|10220.6|10210.6|10220.6|10210.6|10220.6|10210.6|10220.6|10210.6|1
1634789240000|2021-10-21 04:07:20|10220.3|10210.3|10220.3|10210.3|10220.3|10210.3|10220.3|10210.3|1
1634789290000|2021-10-21 04:08:10|10220.4|10210.4|10220.4|10210.4|10220.4|10210.4|10220.4|10210.4|1
1634789300000|2021-10-21 04:08:20|10221.3|10211.3|10221.3|10211.3|10221.3|10211.3|10221.3|10211.3|1
1634789310000|2021-10-21 04:08:30|10221.5|10211.5|10223|10213|10223.6|10213.6|10221.5|10211.5|6
1634789320000|2021-10-21 04:08:40|10222.9|10212.9|10222.9|10212.9|10222.9|10212.9|10222.9|10212.9|1
1634789350000|2021-10-21 04:09:10|10222.5|10212.5|10221.9|10211.9|10222.5|10212.5|10221.9|10211.9|2
1634789360000|2021-10-21 04:09:20|10222.3|10212.3|10221.8|10211.8|10222.3|10212.3|10221.8|10211.8|3
1634789370000|2021-10-21 04:09:30|10221.5|10211.5|10221.4|10211.4|10221.5|10211.5|10221.4|10211.4|2
1634789380000|2021-10-21 04:09:40|10220.8|10210.8|10220.8|10210.8|10220.8|10210.8|10220.8|10210.8|1
1634789390000|2021-10-21 04:09:50|10221|10211|10221.4|10211.4|10221.4|10211.4|10221|10211|3
1634789400000|2021-10-21 04:10:00|10222|10212|10222|10212|10222|10212|10222|10212|1
1634789410000|2021-10-21 04:10:10|10221.6|10211.6|10220.8|10210.8|10221.6|10211.6|10220.8|10210.8|4
1634789420000|2021-10-21 04:10:20|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|1
1634789430000|2021-10-21 04:10:30|10220.3|10210.3|10220.3|10210.3|10220.3|10210.3|10220.3|10210.3|1
1634789450000|2021-10-21 04:10:50|10220|10210|10219.8|10209.8|10220|10210|10219.8|10209.8|2
1634789460000|2021-10-21 04:11:00|10220|10210|10222.1|10212.1|10222.6|10212.6|10220|10210|5
1634789470000|2021-10-21 04:11:10|10221.8|10211.8|10220.8|10210.8|10221.8|10211.8|10220.8|10210.8|4
1634789490000|2021-10-21 04:11:30|10220.5|10210.5|10219.8|10209.8|10220.5|10210.5|10219.8|10209.8|2
1634789520000|2021-10-21 04:12:00|10219.5|10209.5|10219.5|10209.5|10219.5|10209.5|10219.5|10209.5|1
1634789530000|2021-10-21 04:12:10|10219.3|10209.3|10216.3|10206.3|10219.3|10209.3|10216.3|10206.3|2
1634789540000|2021-10-21 04:12:20|10215.9|10205.9|10212.5|10202.5|10215.9|10205.9|10212.5|10202.5|8
1634789560000|2021-10-21 04:12:40|10212.8|10202.8|10213.8|10203.8|10213.8|10203.8|10212.8|10202.8|4
1634789590000|2021-10-21 04:13:10|10212.4|10202.4|10212|10202|10212.4|10202.4|10212|10202|2
1634789600000|2021-10-21 04:13:20|10212.3|10202.3|10212.3|10202.3|10212.3|10202.3|10212.3|10202.3|1
1634789610000|2021-10-21 04:13:30|10212.6|10202.6|10213.3|10203.3|10213.3|10203.3|10212.6|10202.6|3
1634789630000|2021-10-21 04:13:50|10213.8|10203.8|10213.8|10203.8|10213.8|10203.8|10213.8|10203.8|1
1634789640000|2021-10-21 04:14:00|10214.4|10204.4|10215.6|10205.6|10215.6|10205.6|10214.4|10204.4|2
1634789650000|2021-10-21 04:14:10|10215.3|10205.3|10214|10204|10215.3|10205.3|10214|10204|2
1634789660000|2021-10-21 04:14:20|10214.3|10204.3|10214.3|10204.3|10214.3|10204.3|10214.3|10204.3|1
1634789680000|2021-10-21 04:14:40|10214.8|10204.8|10213.4|10203.4|10214.8|10204.8|10213.4|10203.4|3
1634789690000|2021-10-21 04:14:50|10213.6|10203.6|10213.9|10203.9|10213.9|10203.9|10213.6|10203.6|2
1634789710000|2021-10-21 04:15:10|10213.6|10203.6|10213.6|10203.6|10213.6|10203.6|10213.6|10203.6|1
1634789720000|2021-10-21 04:15:20|10213.4|10203.4|10213|10203|10213.4|10203.4|10213|10203|2
1634789730000|2021-10-21 04:15:30|10212|10202|10211.6|10201.6|10212|10202|10211.6|10201.6|4
1634789750000|2021-10-21 04:15:50|10212|10202|10211.6|10201.6|10212|10202|10211.6|10201.6|2
1634789770000|2021-10-21 04:16:10|10211.9|10201.9|10211.9|10201.9|10211.9|10201.9|10211.9|10201.9|1
1634789800000|2021-10-21 04:16:40|10211.8|10201.8|10211.8|10201.8|10211.8|10201.8|10211.8|10201.8|1
1634789810000|2021-10-21 04:16:50|10211.5|10201.5|10211.5|10201.5|10211.5|10201.5|10211.5|10201.5|1
1634789860000|2021-10-21 04:17:40|10211.8|10201.8|10211.8|10201.8|10211.8|10201.8|10211.8|10201.8|1
1634789870000|2021-10-21 04:17:50|10212|10202|10212|10202|10212|10202|10212|10202|1
1634789880000|2021-10-21 04:18:00|10212.3|10202.3|10212.5|10202.5|10212.5|10202.5|10212.3|10202.3|2
1634789890000|2021-10-21 04:18:10|10212.3|10202.3|10213|10203|10213|10203|10212.3|10202.3|4
1634789920000|2021-10-21 04:18:40|10213.4|10203.4|10213.1|10203.1|10213.4|10203.4|10213.1|10203.1|2
1634789930000|2021-10-21 04:18:50|10212.9|10202.9|10212.9|10202.9|10212.9|10202.9|10212.9|10202.9|1
1634789940000|2021-10-21 04:19:00|10213.1|10203.1|10213.1|10203.1|10213.1|10203.1|10213.1|10203.1|1
1634789960000|2021-10-21 04:19:20|10213.4|10203.4|10213.4|10203.4|10213.4|10203.4|10213.4|10203.4|1
1634789970000|2021-10-21 04:19:30|10213.9|10203.9|10218.4|10208.4|10219.9|10209.9|10213.9|10203.9|5
1634789990000|2021-10-21 04:19:50|10218.8|10208.8|10218.8|10208.8|10218.8|10208.8|10218.8|10208.8|1
1634790000000|2021-10-21 04:20:00|10219|10209|10220.8|10210.8|10220.8|10210.8|10219|10209|4
1634790020000|2021-10-21 04:20:20|10221|10211|10221|10211|10221|10211|10221|10211|1
1634790030000|2021-10-21 04:20:30|10221.3|10211.3|10223|10213|10223|10213|10221.3|10211.3|2
1634790040000|2021-10-21 04:20:40|10223.4|10213.4|10224.3|10214.3|10224.3|10214.3|10223.4|10213.4|2
1634790050000|2021-10-21 04:20:50|10223.9|10213.9|10221.3|10211.3|10223.9|10213.9|10221.3|10211.3|5
1634790060000|2021-10-21 04:21:00|10220.6|10210.6|10220.3|10210.3|10220.6|10210.6|10220.3|10210.3|2
1634790080000|2021-10-21 04:21:20|10220.1|10210.1|10217.5|10207.5|10220.1|10210.1|10217.5|10207.5|2
1634790100000|2021-10-21 04:21:40|10216.9|10206.9|10216.9|10206.9|10216.9|10206.9|10216.9|10206.9|1
1634790110000|2021-10-21 04:21:50|10216.1|10206.1|10216.1|10206.1|10216.1|10206.1|10216.1|10206.1|1
1634790130000|2021-10-21 04:22:10|10215.9|10205.9|10215|10205|10215.9|10205.9|10215|10205|2
1634790160000|2021-10-21 04:22:40|10214.8|10204.8|10214.8|10204.8|10214.8|10204.8|10214.5|10204.5|3
1634790200000|2021-10-21 04:23:20|10215.1|10205.1|10215.4|10205.4|10215.4|10205.4|10215.1|10205.1|2
1634790210000|2021-10-21 04:23:30|10215|10205|10215|10205|10215|10205|10215|10205|1
1634790250000|2021-10-21 04:24:10|10214.3|10204.3|10214|10204|10214.3|10204.3|10214|10204|2
1634790310000|2021-10-21 04:25:10|10214.3|10204.3|10214.3|10204.3|10214.3|10204.3|10214.3|10204.3|1
1634790320000|2021-10-21 04:25:20|10214.5|10204.5|10214.3|10204.3|10214.5|10204.5|10214.3|10204.3|2
1634790340000|2021-10-21 04:25:40|10214.5|10204.5|10214.5|10204.5|10214.5|10204.5|10214.5|10204.5|1
1634790360000|2021-10-21 04:26:00|10214.3|10204.3|10214.3|10204.3|10214.3|10204.3|10214.3|10204.3|1
1634790390000|2021-10-21 04:26:30|10214|10204|10214|10204|10214|10204|10214|10204|1
1634790440000|2021-10-21 04:27:20|10213.9|10203.9|10213.9|10203.9|10213.9|10203.9|10213.9|10203.9|1
1634790480000|2021-10-21 04:28:00|10213.3|10203.3|10211|10201|10213.3|10203.3|10211|10201|2
1634790490000|2021-10-21 04:28:10|10210.8|10200.8|10210.8|10200.8|10210.8|10200.8|10210.8|10200.8|1
1634790580000|2021-10-21 04:29:40|10211.3|10201.3|10211.8|10201.8|10211.8|10201.8|10211.3|10201.3|2
1634790620000|2021-10-21 04:30:20|10211.4|10201.4|10210.6|10200.6|10211.4|10201.4|10210.6|10200.6|3
1634790650000|2021-10-21 04:30:50|10210.4|10200.4|10209.3|10199.3|10210.4|10200.4|10209.3|10199.3|3
1634790670000|2021-10-21 04:31:10|10209.4|10199.4|10209.4|10199.4|10209.4|10199.4|10209.4|10199.4|1
1634790700000|2021-10-21 04:31:40|10210.8|10200.8|10211|10201|10211.6|10201.6|10210.8|10200.8|4
1634790710000|2021-10-21 04:31:50|10210.8|10200.8|10210.8|10200.8|10210.8|10200.8|10210.8|10200.8|1
1634790720000|2021-10-21 04:32:00|10210.1|10200.1|10209.9|10199.9|10210.1|10200.1|10209.9|10199.9|2
1634790730000|2021-10-21 04:32:10|10209.3|10199.3|10205.1|10195.1|10209.3|10199.3|10204.8|10194.8|3
1634790740000|2021-10-21 04:32:20|10205.3|10195.3|10207.8|10197.8|10207.8|10197.8|10205.3|10195.3|2
1634790770000|2021-10-21 04:32:50|10207.3|10197.3|10207|10197|10207.3|10197.3|10206.1|10196.1|3
1634790820000|2021-10-21 04:33:40|10207.5|10197.5|10207.5|10197.5|10207.5|10197.5|10207.5|10197.5|1
1634790830000|2021-10-21 04:33:50|10208.1|10198.1|10208.9|10198.9|10208.9|10198.9|10208.1|10198.1|2
1634790870000|2021-10-21 04:34:30|10209.3|10199.3|10210.6|10200.6|10210.6|10200.6|10209.3|10199.3|2
1634790890000|2021-10-21 04:34:50|10210|10200|10210.6|10200.6|10210.6|10200.6|10210|10200|2
1634790900000|2021-10-21 04:35:00|10209.9|10199.9|10210.6|10200.6|10210.6|10200.6|10209.9|10199.9|2
1634790920000|2021-10-21 04:35:20|10211.1|10201.1|10211.1|10201.1|10211.1|10201.1|10211.1|10201.1|1
1634790940000|2021-10-21 04:35:40|10211.6|10201.6|10211.9|10201.9|10211.9|10201.9|10211.6|10201.6|2
1634790960000|2021-10-21 04:36:00|10211.6|10201.6|10211.9|10201.9|10211.9|10201.9|10211.6|10201.6|2
1634790970000|2021-10-21 04:36:10|10211.6|10201.6|10211.6|10201.6|10211.6|10201.6|10211.6|10201.6|1
1634790990000|2021-10-21 04:36:30|10211.9|10201.9|10214.5|10204.5|10214.5|10204.5|10211.9|10201.9|3
1634791010000|2021-10-21 04:36:50|10213.8|10203.8|10213.8|10203.8|10213.8|10203.8|10213.8|10203.8|1
1634791030000|2021-10-21 04:37:10|10214.5|10204.5|10214.5|10204.5|10214.5|10204.5|10214.5|10204.5|1
1634791060000|2021-10-21 04:37:40|10213.9|10203.9|10213.3|10203.3|10213.9|10203.9|10213.3|10203.3|2
1634791080000|2021-10-21 04:38:00|10213.1|10203.1|10211.4|10201.4|10213.1|10203.1|10211.4|10201.4|3
1634791140000|2021-10-21 04:39:00|10211|10201|10210.8|10200.8|10211|10201|10210.8|10200.8|2
1634791150000|2021-10-21 04:39:10|10210.3|10200.3|10210|10200|10210.3|10200.3|10210|10200|2
1634791190000|2021-10-21 04:39:50|10209.8|10199.8|10209.4|10199.4|10209.8|10199.8|10208.9|10198.9|3
1634791210000|2021-10-21 04:40:10|10209.8|10199.8|10210|10200|10210|10200|10209.8|10199.8|2
1634791230000|2021-10-21 04:40:30|10209.8|10199.8|10209.8|10199.8|10209.8|10199.8|10209.8|10199.8|1
1634791240000|2021-10-21 04:40:40|10209.4|10199.4|10209.4|10199.4|10209.4|10199.4|10209.4|10199.4|1
1634791360000|2021-10-21 04:42:40|10210|10200|10210.6|10200.6|10210.6|10200.6|10210|10200|2
1634791390000|2021-10-21 04:43:10|10211.1|10201.1|10211.1|10201.1|10211.1|10201.1|10211.1|10201.1|1
1634791410000|2021-10-21 04:43:30|10211.8|10201.8|10211.8|10201.8|10211.8|10201.8|10211.8|10201.8|1
1634791420000|2021-10-21 04:43:40|10212|10202|10214.9|10204.9|10214.9|10204.9|10212|10202|4
1634791470000|2021-10-21 04:44:30|10214.6|10204.6|10214.6|10204.6|10214.6|10204.6|10214.6|10204.6|1
1634791490000|2021-10-21 04:44:50|10214.4|10204.4|10214.4|10204.4|10214.4|10204.4|10214.4|10204.4|1
1634791550000|2021-10-21 04:45:50|10214.9|10204.9|10214.9|10204.9|10214.9|10204.9|10214.9|10204.9|1
1634791570000|2021-10-21 04:46:10|10214.3|10204.3|10213.9|10203.9|10214.3|10204.3|10213.9|10203.9|2
1634791610000|2021-10-21 04:46:50|10212.5|10202.5|10208.6|10198.6|10212.5|10202.5|10208.6|10198.6|2
1634791620000|2021-10-21 04:47:00|10209|10199|10209|10199|10209|10199|10209|10199|1
1634791650000|2021-10-21 04:47:30|10209.5|10199.5|10210.8|10200.8|10211|10201|10209.5|10199.5|3
1634791670000|2021-10-21 04:47:50|10210.4|10200.4|10210.4|10200.4|10210.4|10200.4|10210.4|10200.4|1
1634791680000|2021-10-21 04:48:00|10210.1|10200.1|10210.1|10200.1|10210.1|10200.1|10210.1|10200.1|1
1634791700000|2021-10-21 04:48:20|10209.8|10199.8|10210.6|10200.6|10210.6|10200.6|10209.8|10199.8|2
1634791750000|2021-10-21 04:49:10|10208.8|10197.5|10207.9|10197.9|10208.8|10197.9|10207.9|10197.5|2
1634791760000|2021-10-21 04:49:20|10207.6|10197.6|10207.6|10197.6|10207.6|10197.6|10207.6|10197.6|1
1634791770000|2021-10-21 04:49:30|10206.9|10196.9|10206.9|10196.9|10206.9|10196.9|10206.9|10196.9|1
1634791800000|2021-10-21 04:50:00|10207.3|10197.3|10207.9|10197.9|10207.9|10197.9|10207.3|10197.3|2
1634791810000|2021-10-21 04:50:10|10208.1|10198.1|10207.6|10197.6|10208.1|10198.1|10207.6|10197.6|3
1634791820000|2021-10-21 04:50:20|10206.8|10196.8|10206.8|10196.8|10206.8|10196.8|10206.8|10196.8|1
1634791860000|2021-10-21 04:51:00|10207.1|10197.1|10207.1|10197.1|10207.1|10197.1|10207.1|10197.1|1
1634791910000|2021-10-21 04:51:50|10207.3|10197.3|10207.3|10197.3|10207.3|10197.3|10207.3|10197.3|1
1634791930000|2021-10-21 04:52:10|10207.6|10197.6|10210.4|10200.4|10211|10201|10207.6|10197.6|6
1634791950000|2021-10-21 04:52:30|10210.6|10200.6|10212.1|10202.1|10212.1|10202.1|10210.6|10200.6|4
1634791970000|2021-10-21 04:52:50|10212.5|10202.5|10212.5|10202.5|10212.5|10202.5|10212.5|10202.5|1
1634791980000|2021-10-21 04:53:00|10212.1|10202.1|10212.1|10202.1|10212.1|10202.1|10212.1|10202.1|1
1634792030000|2021-10-21 04:53:50|10211.8|10201.8|10211.4|10201.4|10211.8|10201.8|10211.4|10201.4|2
1634792040000|2021-10-21 04:54:00|10211|10201|10210.8|10200.8|10211|10201|10210.8|10200.8|2
1634792070000|2021-10-21 04:54:30|10210.6|10200.6|10210.6|10200.6|10210.6|10200.6|10210.6|10200.6|1
1634792100000|2021-10-21 04:55:00|10211.5|10201.5|10211.5|10201.5|10211.5|10201.5|10211.5|10201.5|1
1634792140000|2021-10-21 04:55:40|10210.9|10200.9|10210.8|10200.8|10210.9|10200.9|10210.8|10200.8|2
1634792170000|2021-10-21 04:56:10|10211.4|10201.4|10212.3|10202.3|10212.3|10202.3|10211.4|10201.4|3
1634792180000|2021-10-21 04:56:20|10212.5|10202.5|10213.1|10203.1|10213.1|10203.1|10212.5|10202.5|2
1634792210000|2021-10-21 04:56:50|10213.4|10203.4|10214.5|10204.5|10214.5|10204.5|10213.4|10203.4|3
1634792220000|2021-10-21 04:57:00|10214.9|10204.9|10214.1|10204.1|10214.9|10204.9|10214.1|10204.1|3
1634792240000|2021-10-21 04:57:20|10214.6|10204.6|10213.6|10203.6|10214.6|10204.6|10213.6|10203.6|2
1634792260000|2021-10-21 04:57:40|10214.4|10204.4|10216.1|10206.1|10216.1|10206.1|10214.4|10204.4|5
1634792270000|2021-10-21 04:57:50|10215.9|10205.9|10215.5|10205.5|10215.9|10205.9|10215.5|10205.5|2
1634792280000|2021-10-21 04:58:00|10215.9|10205.9|10215.9|10205.9|10215.9|10205.9|10215.9|10205.9|1
1634792300000|2021-10-21 04:58:20|10216.3|10206.3|10216.5|10206.5|10216.5|10206.5|10215.9|10205.9|4
1634792320000|2021-10-21 04:58:40|10216.1|10206.1|10215.4|10205.4|10216.1|10206.1|10215.4|10205.4|3
1634792340000|2021-10-21 04:59:00|10215.3|10205.3|10213.5|10203.5|10215.3|10205.3|10213.5|10203.5|2
1634792360000|2021-10-21 04:59:20|10212.9|10202.9|10212.9|10202.9|10212.9|10202.9|10212.9|10202.9|1
1634792400000|2021-10-21 05:00:00|10213.3|10203.3|10210.4|10200.4|10213.3|10203.3|10209.6|10199.6|9
1634792430000|2021-10-21 05:00:30|10209.9|10199.9|10209|10199|10209.9|10199.9|10209|10199|4
1634792460000|2021-10-21 05:01:00|10209.9|10199.9|10207.1|10197.1|10209.9|10199.9|10206.4|10196.4|6
1634792480000|2021-10-21 05:01:20|10207|10197|10207.3|10197.3|10207.3|10197.3|10207|10197|2
1634792550000|2021-10-21 05:02:30|10207.8|10197.8|10207.8|10197.8|10207.8|10197.8|10207.8|10197.8|1
1634792570000|2021-10-21 05:02:50|10207.3|10197.3|10207.3|10197.3|10207.3|10197.3|10207.3|10197.3|1
1634792580000|2021-10-21 05:03:00|10206.9|10196.9|10208.1|10198.1|10208.1|10198.1|10206.9|10196.9|2
1634792610000|2021-10-21 05:03:30|10207.8|10197.8|10207.8|10197.8|10207.8|10197.8|10207.8|10197.8|1
1634792650000|2021-10-21 05:04:10|10208|10198|10208|10198|10208|10198|10208|10198|1
1634792660000|2021-10-21 05:04:20|10209|10199|10209.9|10199.9|10209.9|10199.9|10209|10199|2
1634792670000|2021-10-21 05:04:30|10210.1|10200.1|10210.1|10200.1|10210.1|10200.1|10209.9|10199.9|3
1634792680000|2021-10-21 05:04:40|10210.6|10200.6|10211|10201|10211|10201|10210.6|10200.6|2
1634792690000|2021-10-21 05:04:50|10211.3|10201.3|10211.3|10201.3|10211.3|10201.3|10211.3|10201.3|1
1634792700000|2021-10-21 05:05:00|10212|10202|10214.9|10204.9|10214.9|10204.9|10212|10202|5
1634792710000|2021-10-21 05:05:10|10214.8|10204.8|10214|10204|10214.8|10204.8|10214|10204|2
1634792720000|2021-10-21 05:05:20|10213.4|10203.4|10213.6|10203.6|10213.6|10203.6|10213.1|10203.1|3
1634792730000|2021-10-21 05:05:30|10213.4|10203.4|10212.9|10202.9|10213.4|10203.4|10212.9|10202.9|2
1634792740000|2021-10-21 05:05:40|10212|10202|10212.5|10202.5|10212.5|10202.5|10212|10202|3
1634792770000|2021-10-21 05:06:10|10212.9|10202.9|10212.9|10202.9|10212.9|10202.9|10212.9|10202.9|1
1634792780000|2021-10-21 05:06:20|10213.4|10203.4|10214.1|10204.1|10214.1|10204.1|10213.4|10203.4|4
1634792790000|2021-10-21 05:06:30|10213.8|10203.8|10212.8|10202.8|10213.8|10203.8|10212.8|10202.8|2
1634792800000|2021-10-21 05:06:40|10213.3|10203.3|10225.5|10215.3|10225.5|10215.3|10212.8|10202.8|8
1634792810000|2021-10-21 05:06:50|10225.3|10214.8|10226.1|10216.1|10226.1|10216.1|10224.8|10214.8|5
1634792820000|2021-10-21 05:07:00|10225.9|10215.9|10220|10210|10226.4|10216.4|10218.9|10208.9|4
1634792830000|2021-10-21 05:07:10|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|1
1634792840000|2021-10-21 05:07:20|10221|10211|10221|10211|10221|10211|10221|10211|1
1634792860000|2021-10-21 05:07:40|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|1
1634792870000|2021-10-21 05:07:50|10220.3|10210.3|10218.9|10208.9|10220.3|10210.3|10218.9|10208.9|5
1634792880000|2021-10-21 05:08:00|10218.8|10208.8|10218.8|10208.8|10218.8|10208.8|10218.1|10208.1|5
1634792890000|2021-10-21 05:08:10|10218.1|10208.1|10217.9|10207.9|10218.1|10208.1|10217.3|10207.3|4
1634792900000|2021-10-21 05:08:20|10218.5|10208.5|10220.5|10210.5|10220.5|10210.5|10218.5|10208.5|3
1634792910000|2021-10-21 05:08:30|10220.3|10210.3|10220|10210|10220.3|10210.3|10220|10210|2
1634792940000|2021-10-21 05:09:00|10220.3|10210.3|10222.9|10212.9|10222.9|10212.9|10220.3|10210.3|2
1634792960000|2021-10-21 05:09:20|10221.6|10211.6|10221.6|10211.6|10221.6|10211.6|10221.6|10211.6|1
1634792980000|2021-10-21 05:09:40|10221.5|10211.5|10221.3|10211.3|10221.5|10211.5|10218.6|10208.6|5
1634793000000|2021-10-21 05:10:00|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|1
1634793010000|2021-10-21 05:10:10|10221|10211|10221|10211|10221|10211|10221|10211|1
1634793040000|2021-10-21 05:10:40|10220.6|10210.6|10221|10211|10221|10211|10220.6|10210.6|2
1634793050000|2021-10-21 05:10:50|10220.6|10210.6|10218.8|10208.8|10220.6|10210.6|10218.8|10208.8|2
1634793060000|2021-10-21 05:11:00|10218.5|10208.5|10218.5|10208.5|10218.5|10208.5|10218.5|10208.5|1
1634793070000|2021-10-21 05:11:10|10218|10208|10218.1|10208.1|10218.1|10208.1|10217.3|10207.3|4
1634793090000|2021-10-21 05:11:30|10217.9|10207.9|10218|10208|10218|10208|10217.5|10207.5|3
1634793100000|2021-10-21 05:11:40|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|1
1634793110000|2021-10-21 05:11:50|10218|10208|10218|10208|10218|10208|10218|10208|1
1634793120000|2021-10-21 05:12:00|10217.8|10207.8|10217.5|10207.5|10217.8|10207.8|10217.5|10207.5|2
1634793140000|2021-10-21 05:12:20|10217.8|10207.8|10218.3|10208.3|10218.3|10208.3|10217.8|10207.8|2
1634793180000|2021-10-21 05:13:00|10218|10208|10217.4|10207.4|10218|10208|10217.4|10207.4|2
1634793190000|2021-10-21 05:13:10|10216.8|10206.8|10217.1|10207.1|10217.1|10207.1|10216.8|10206.8|2
1634793200000|2021-10-21 05:13:20|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|1
1634793230000|2021-10-21 05:13:50|10218|10208|10218|10208|10218|10208|10218|10208|1
1634793240000|2021-10-21 05:14:00|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|10217.5|10207.5|1
1634793250000|2021-10-21 05:14:10|10217.3|10207.3|10216.3|10206.3|10217.3|10207.3|10216.3|10206.3|2
1634793260000|2021-10-21 05:14:20|10216|10206|10216|10206|10216|10206|10216|10206|1
1634793290000|2021-10-21 05:14:50|10215.5|10205.5|10214|10204|10215.5|10205.5|10214|10204|3
1634793300000|2021-10-21 05:15:00|10213.8|10203.8|10209.9|10199.9|10213.8|10203.8|10209.9|10199.9|5
1634793310000|2021-10-21 05:15:10|10209.6|10199.6|10209.6|10199.6|10209.6|10199.6|10209.6|10199.6|1
1634793320000|2021-10-21 05:15:20|10209.3|10199.3|10203.4|10193.4|10209.3|10199.3|10203.4|10193.4|7
1634793330000|2021-10-21 05:15:30|10203.1|10193.1|10187.6|10177.6|10203.1|10193.1|10186.9|10176.9|14
1634793340000|2021-10-21 05:15:40|10186.6|10176.6|10183.5|10173.5|10186.9|10176.9|10183.5|10173.5|6
1634793350000|2021-10-21 05:15:50|10183|10173|10185.6|10175.6|10185.6|10175.6|10182.5|10172.5|7
1634793360000|2021-10-21 05:16:00|10186.1|10176.1|10189.1|10179.1|10189.6|10179.6|10186.1|10176.1|9
1634793370000|2021-10-21 05:16:10|10188.9|10178.9|10188.4|10178.4|10188.9|10178.9|10187.3|10177.3|6
1634793380000|2021-10-21 05:16:20|10188.8|10178.8|10188.5|10178.5|10188.8|10178.8|10188.5|10178.5|2
1634793400000|2021-10-21 05:16:40|10189.4|10179.4|10190.6|10180.6|10190.6|10180.6|10189.4|10179.4|2
1634793410000|2021-10-21 05:16:50|10191.6|10181.6|10191.3|10181.3|10191.6|10181.6|10191.3|10181.3|3
1634793420000|2021-10-21 05:17:00|10190.6|10180.6|10189.5|10179.5|10190.6|10180.6|10189.1|10179.1|5
1634793430000|2021-10-21 05:17:10|10189.6|10179.6|10189.3|10179.3|10189.6|10179.6|10189.3|10179.3|2
1634793450000|2021-10-21 05:17:30|10188.9|10178.9|10188.9|10178.9|10189.3|10179.3|10188.9|10178.9|3
1634793460000|2021-10-21 05:17:40|10188.6|10178.6|10189.1|10179.1|10189.3|10179.3|10188.6|10178.6|4
1634793470000|2021-10-21 05:17:50|10189|10179|10190.1|10180.1|10190.1|10180.1|10189|10179|4
1634793510000|2021-10-21 05:18:30|10190|10180|10190|10180|10190|10180|10190|10180|1
1634793540000|2021-10-21 05:19:00|10189.8|10179.8|10188.6|10178.6|10189.8|10179.8|10188.1|10178.1|4
1634793550000|2021-10-21 05:19:10|10187.8|10177.8|10187.8|10177.8|10187.8|10177.8|10187.8|10177.8|1
1634793590000|2021-10-21 05:19:50|10188.8|10178.8|10187.5|10177.5|10188.8|10178.8|10187.5|10177.5|3
1634793600000|2021-10-21 05:20:00|10187.3|10177.3|10178.9|10168.9|10187.3|10177.3|10177.3|10167.3|8
1634793610000|2021-10-21 05:20:10|10177.8|10167.8|10176.6|10166.6|10178.8|10168.8|10175.5|10165.5|11
1634793620000|2021-10-21 05:20:20|10176.4|10166.4|10173.5|10163.5|10177|10167|10172.4|10162.4|13
1634793630000|2021-10-21 05:20:30|10174.4|10164.4|10173.5|10163.5|10174.5|10164.5|10173.5|10163.5|11
1634793640000|2021-10-21 05:20:40|10173.3|10163.3|10173.5|10163.5|10173.5|10163.5|10173.3|10163.3|4
1634793650000|2021-10-21 05:20:50|10173.3|10163.3|10171.6|10161.6|10173.3|10163.3|10170.5|10160.5|7
1634793660000|2021-10-21 05:21:00|10171.3|10161.3|10173|10163|10173|10163|10171.3|10161.3|6
1634793670000|2021-10-21 05:21:10|10173.6|10163.6|10173.8|10163.8|10174.8|10164.8|10173.6|10163.6|4
1634793680000|2021-10-21 05:21:20|10172.8|10162.8|10171.8|10161.8|10172.8|10162.8|10171.8|10161.8|2
1634793690000|2021-10-21 05:21:30|10173.1|10163.1|10173|10163|10173.1|10163.1|10173|10163|2
1634793700000|2021-10-21 05:21:40|10172.6|10162.6|10171.5|10161.5|10172.6|10162.6|10171|10161|5
1634793710000|2021-10-21 05:21:50|10171.3|10161.3|10168.5|10158.5|10171.4|10161.4|10168.5|10158.5|10
1634793720000|2021-10-21 05:22:00|10166.3|10156.3|10166.5|10156.5|10167.1|10157.1|10165.1|10155.1|6
1634793730000|2021-10-21 05:22:10|10167|10157|10166.5|10156.5|10167|10157|10166.5|10156.5|3
1634793750000|2021-10-21 05:22:30|10166.9|10156.9|10168.9|10158.9|10168.9|10158.9|10166.9|10156.9|4
1634793760000|2021-10-21 05:22:40|10169.4|10159.4|10170.8|10160.8|10170.8|10160.8|10169.4|10159.4|4
1634793770000|2021-10-21 05:22:50|10170.3|10160.3|10168.9|10158.9|10170.3|10160.3|10168.6|10158.6|4
1634793790000|2021-10-21 05:23:10|10169.3|10159.3|10169.8|10159.8|10170|10160|10169.3|10159.3|3
1634793820000|2021-10-21 05:23:40|10170|10160|10172|10162|10172|10162|10170|10160|3
1634793830000|2021-10-21 05:23:50|10172.6|10162.6|10172.6|10162.6|10172.6|10162.6|10172.6|10162.6|1
1634793840000|2021-10-21 05:24:00|10172.9|10162.9|10172.9|10162.9|10172.9|10162.9|10172.9|10162.9|1
1634793850000|2021-10-21 05:24:10|10172.6|10162.6|10173.3|10163.3|10173.3|10163.3|10172.3|10162.3|5
1634793860000|2021-10-21 05:24:20|10173.9|10163.9|10177.4|10167.4|10177.4|10167.4|10173.9|10163.9|4
1634793880000|2021-10-21 05:24:40|10177|10167|10176.5|10166.5|10177|10167|10176.1|10166.1|3
1634793890000|2021-10-21 05:24:50|10175|10165|10169.8|10159.8|10175|10165|10168.8|10158.8|4
1634793900000|2021-10-21 05:25:00|10169.3|10159.3|10169.3|10159.3|10169.3|10159.3|10169.3|10159.3|1
1634793910000|2021-10-21 05:25:10|10168.8|10158.8|10169|10159|10169|10159|10168.1|10158.1|4
1634793920000|2021-10-21 05:25:20|10169.3|10159.3|10169.5|10159.5|10169.8|10159.8|10169.3|10159.3|3
1634793930000|2021-10-21 05:25:30|10169.3|10159.3|10169.5|10159.5|10169.5|10159.5|10169.3|10159.3|2
1634793940000|2021-10-21 05:25:40|10169.3|10159.3|10169.5|10159.5|10169.5|10159.5|10169.3|10159.3|2
1634793950000|2021-10-21 05:25:50|10169.3|10159.3|10168.8|10158.8|10169.3|10159.3|10167.6|10157.6|7
1634793960000|2021-10-21 05:26:00|10169.3|10159.3|10168.8|10158.8|10169.3|10159.3|10168.8|10158.8|2
1634793970000|2021-10-21 05:26:10|10169.5|10159.5|10167.8|10157.8|10169.5|10159.5|10167.8|10157.8|4
1634793980000|2021-10-21 05:26:20|10167.3|10157.3|10167.6|10157.6|10167.6|10157.6|10167.1|10157.1|4
1634793990000|2021-10-21 05:26:30|10167.4|10157.4|10167.3|10157.3|10167.6|10157.6|10166.4|10156.4|7
1634794000000|2021-10-21 05:26:40|10167.5|10157.5|10167.5|10157.5|10167.5|10157.5|10167.5|10157.5|1
1634794010000|2021-10-21 05:26:50|10167.8|10157.8|10169.1|10159.1|10169.1|10159.1|10167.8|10157.8|2
1634794020000|2021-10-21 05:27:00|10169.5|10159.5|10169.8|10159.8|10169.8|10159.8|10169.5|10159.5|2
1634794030000|2021-10-21 05:27:10|10169.4|10159.4|10168.3|10158.3|10169.4|10159.4|10167.8|10157.8|5
1634794040000|2021-10-21 05:27:20|10168.6|10158.6|10169.1|10159.1|10169.3|10159.3|10168.6|10158.6|4
1634794050000|2021-10-21 05:27:30|10169.5|10159.5|10169.5|10159.5|10169.5|10159.5|10169.5|10159.5|1
1634794060000|2021-10-21 05:27:40|10169.3|10159.3|10169.3|10159.3|10169.3|10159.3|10169|10159|3
1634794070000|2021-10-21 05:27:50|10168.9|10158.9|10167.8|10157.8|10168.9|10158.9|10167.3|10157.3|6
1634794080000|2021-10-21 05:28:00|10168.4|10158.4|10168|10158|10168.9|10158.9|10167.3|10157.3|8
1634794090000|2021-10-21 05:28:10|10167.6|10157.6|10167.9|10157.9|10167.9|10157.9|10167.6|10157.6|2
1634794100000|2021-10-21 05:28:20|10167.5|10157.5|10169.8|10159.8|10169.8|10159.8|10167.5|10157.5|4
1634794110000|2021-10-21 05:28:30|10170.5|10160.5|10170.9|10160.9|10170.9|10160.9|10168.1|10158.1|9
1634794120000|2021-10-21 05:28:40|10171.5|10161.5|10171.5|10161.5|10171.5|10161.5|10171.5|10161.5|1
1634794130000|2021-10-21 05:28:50|10171.8|10161.8|10170.9|10160.9|10171.8|10161.8|10170.9|10160.9|5
1634794140000|2021-10-21 05:29:00|10171.3|10161.3|10171.3|10161.3|10171.3|10161.3|10171.3|10161.3|1
1634794160000|2021-10-21 05:29:20|10172.5|10162.5|10172.5|10162.5|10172.5|10162.5|10172.5|10162.5|1
1634794170000|2021-10-21 05:29:30|10172.1|10162.1|10175.3|10165.3|10175.3|10165.3|10171.6|10161.6|9
1634794180000|2021-10-21 05:29:40|10175|10165|10174.1|10164.1|10175|10165|10174|10164|6
1634794190000|2021-10-21 05:29:50|10173.9|10163.9|10173.1|10163.1|10173.9|10163.9|10173.1|10163.1|2
1634794200000|2021-10-21 05:30:00|10172.9|10162.9|10163.5|10153.5|10172.9|10162.9|10162.1|10152.1|22
1634794210000|2021-10-21 05:30:10|10163.1|10153.1|10155.8|10145.8|10163.1|10153.1|10148.3|10138.3|25
1634794220000|2021-10-21 05:30:20|10156.3|10146.3|10152.9|10142.9|10156.3|10146.3|10152.9|10142.9|15
1634794230000|2021-10-21 05:30:30|10153.5|10143.5|10159|10149|10160.9|10150.9|10153.5|10143.5|15
1634794240000|2021-10-21 05:30:40|10158.8|10148.8|10158.8|10148.8|10158.8|10148.8|10152.9|10142.9|14
1634794250000|2021-10-21 05:30:50|10159|10149|10152.5|10142.5|10161.8|10151.8|10151.8|10141.8|22
1634794260000|2021-10-21 05:31:00|10151.6|10141.6|10156|10146|10158.4|10148.4|10151.6|10141.6|18
1634794270000|2021-10-21 05:31:10|10155|10145|10153.8|10143.8|10158.5|10148.5|10153|10143|16
1634794280000|2021-10-21 05:31:20|10153.3|10143.3|10152.6|10142.6|10153.3|10143.3|10151.3|10141.3|16
1634794290000|2021-10-21 05:31:30|10153.3|10143.3|10155.3|10145.3|10156.6|10146.6|10153.3|10143.3|9
1634794300000|2021-10-21 05:31:40|10154.8|10144.8|10151.1|10141.1|10154.8|10144.8|10150.5|10140.5|20
1634794310000|2021-10-21 05:31:50|10151.4|10141.4|10143|10133|10151.4|10141.4|10143|10133|23
1634794320000|2021-10-21 05:32:00|10142.4|10132.4|10150.8|10140.8|10150.8|10140.8|10140.3|10130.3|27
1634794330000|2021-10-21 05:32:10|10151.3|10141.3|10150.8|10140.8|10152|10142|10147.9|10137.9|19
1634794340000|2021-10-21 05:32:20|10150.3|10140.3|10142.5|10132.5|10150.3|10140.3|10142.1|10132.1|20
1634794350000|2021-10-21 05:32:30|10142.3|10132.3|10149.9|10139.9|10149.9|10139.9|10142.3|10132.3|16
1634794360000|2021-10-21 05:32:40|10149.8|10139.8|10147.4|10137.4|10149.9|10139.9|10147.4|10137.4|5
1634794370000|2021-10-21 05:32:50|10147.3|10137.3|10143.6|10133.6|10147.3|10137.3|10142.8|10132.8|13
1634794380000|2021-10-21 05:33:00|10143.4|10133.4|10151.1|10141.1|10151.5|10141.5|10143.4|10133.4|21
1634794390000|2021-10-21 05:33:10|10150.9|10140.9|10152.8|10142.8|10152.8|10142.8|10150.9|10140.9|5
1634794400000|2021-10-21 05:33:20|10153.1|10143.1|10148.8|10138.8|10156.1|10146.1|10148.8|10138.8|12
1634794410000|2021-10-21 05:33:30|10148.3|10138.3|10147.8|10137.8|10148.3|10138.3|10147|10137|7
1634794420000|2021-10-21 05:33:40|10149.8|10139.8|10147|10137|10150.5|10140.5|10145.3|10135.3|14
1634794430000|2021-10-21 05:33:50|10146.8|10136.8|10148.6|10138.6|10149.3|10139.3|10146.8|10136.8|9
1634794440000|2021-10-21 05:34:00|10148.3|10138.3|10147.8|10137.8|10149.1|10139.1|10147.3|10137.3|15
1634794450000|2021-10-21 05:34:10|10147.3|10137.3|10144.8|10134.8|10147.3|10137.3|10144.8|10134.8|8
1634794460000|2021-10-21 05:34:20|10144.3|10134.3|10140.3|10130.3|10144.3|10134.3|10140.3|10130.3|6
1634794470000|2021-10-21 05:34:30|10139.6|10129.6|10140.8|10130.8|10140.8|10130.8|10138.8|10128.8|13
1634794480000|2021-10-21 05:34:40|10141.6|10131.6|10140.8|10130.8|10142.5|10132.5|10140|10130|8
1634794490000|2021-10-21 05:34:50|10140.4|10130.4|10140.1|10130.1|10140.8|10130.8|10139.3|10129.3|13
1634794500000|2021-10-21 05:35:00|10139.5|10129.5|10134.4|10124.4|10140.5|10130.5|10134.4|10124.4|20
1634794510000|2021-10-21 05:35:10|10134.1|10124.1|10129.8|10119.8|10134.5|10124.5|10129.8|10119.8|14
1634794520000|2021-10-21 05:35:20|10130|10120|10122.9|10112.9|10130.1|10120.1|10121.6|10111.6|26
1634794530000|2021-10-21 05:35:30|10123.1|10113.1|10118|10108|10123.1|10113.1|10117.4|10107.4|21
1634794540000|2021-10-21 05:35:40|10117.9|10107.9|10120.5|10110.5|10121.9|10111.9|10117.5|10107.5|25
1634794550000|2021-10-21 05:35:50|10122.3|10112.3|10124.5|10114.5|10126.6|10116.6|10122.3|10112.3|15
1634794560000|2021-10-21 05:36:00|10124.1|10114.1|10121.5|10111.5|10124.1|10114.1|10121.3|10111.3|8
1634794570000|2021-10-21 05:36:10|10121.8|10111.8|10125.1|10115.1|10125.1|10115.1|10121.8|10111.8|9
1634794580000|2021-10-21 05:36:20|10126.1|10116.1|10127.3|10117.3|10127.8|10117.8|10125.5|10115.5|14
1634794590000|2021-10-21 05:36:30|10128.3|10118.3|10129.8|10119.8|10130.4|10120.4|10128.3|10118.3|13
1634794600000|2021-10-21 05:36:40|10129.5|10119.5|10124.9|10114.9|10129.5|10119.5|10124.9|10114.9|15
1634794610000|2021-10-21 05:36:50|10124.6|10114.6|10115.6|10105.6|10124.6|10114.6|10115.6|10105.6|17
1634794620000|2021-10-21 05:37:00|10115.9|10105.9|10112.5|10102.5|10116.5|10106.5|10112.5|10102.5|15
1634794630000|2021-10-21 05:37:10|10112.6|10102.6|10109.6|10099.6|10113.1|10103.1|10102.5|10092.5|27
1634794640000|2021-10-21 05:37:20|10111.9|10101.9|10114.8|10104.8|10114.8|10104.8|10110.1|10100.1|13
1634794650000|2021-10-21 05:37:30|10115|10105|10118.3|10108.3|10119.5|10109.5|10115|10105|7
1634794660000|2021-10-21 05:37:40|10117.4|10107.4|10116.8|10106.8|10118.4|10108.4|10116.1|10106.1|8
1634794670000|2021-10-21 05:37:50|10116.5|10106.5|10116|10106|10116.5|10106.5|10112.4|10102.4|17
1634794680000|2021-10-21 05:38:00|10115.3|10105.3|10118.4|10108.4|10119|10109|10114.9|10104.9|16
1634794690000|2021-10-21 05:38:10|10119.4|10109.4|10124.3|10114.3|10125.5|10115.5|10119.4|10109.4|11
1634794700000|2021-10-21 05:38:20|10124.6|10114.6|10127.5|10117.5|10128.4|10118.4|10124.6|10114.6|14
1634794710000|2021-10-21 05:38:30|10128|10118|10128.5|10118.5|10129.8|10119.8|10123.9|10113.9|18
1634794720000|2021-10-21 05:38:40|10129.3|10119.3|10130.5|10120.5|10130.5|10120.5|10127.6|10117.6|14
1634794730000|2021-10-21 05:38:50|10130.6|10120.6|10132.6|10122.6|10134.1|10124.1|10130.1|10120.1|16
1634794740000|2021-10-21 05:39:00|10130.8|10120.8|10127.9|10117.9|10130.8|10120.8|10127.9|10117.9|10
1634794750000|2021-10-21 05:39:10|10128.3|10118.3|10122.1|10112.1|10128.3|10118.3|10122.1|10112.1|10
1634794760000|2021-10-21 05:39:20|10122|10112|10120.1|10110.1|10122|10112|10117.8|10107.8|15
1634794770000|2021-10-21 05:39:30|10121.3|10111.3|10125.5|10115.5|10126.4|10116.4|10121.3|10111.3|11
1634794780000|2021-10-21 05:39:40|10125.3|10115.3|10127.3|10117.3|10127.3|10117.3|10125.3|10115.3|10
1634794790000|2021-10-21 05:39:50|10127.9|10117.9|10126.1|10116.1|10128.1|10118.1|10126|10116|13
1634794800000|2021-10-21 05:40:00|10127|10117|10128|10118|10128|10118|10126.5|10116.5|5
1634794820000|2021-10-21 05:40:20|10127.4|10117.4|10121.9|10111.9|10127.4|10117.4|10121.9|10111.9|14
1634794830000|2021-10-21 05:40:30|10122.3|10112.3|10113.5|10103.5|10122.3|10112.3|10113|10103|21
1634794840000|2021-10-21 05:40:40|10113.1|10103.1|10108.6|10098.6|10113.6|10103.6|10108.6|10098.6|21
1634794850000|2021-10-21 05:40:50|10109.3|10099.3|10111.9|10101.9|10111.9|10101.9|10106.4|10096.4|21
1634794860000|2021-10-21 05:41:00|10112.5|10102.5|10120.6|10110.6|10120.6|10110.6|10111.8|10101.8|17
1634794870000|2021-10-21 05:41:10|10121.6|10111.6|10118.8|10108.8|10121.6|10111.6|10118.3|10108.3|14
1634794880000|2021-10-21 05:41:20|10117.5|10107.5|10113.8|10103.8|10119.5|10109.5|10113.8|10103.8|15
1634794890000|2021-10-21 05:41:30|10114.4|10104.4|10113.6|10103.6|10115.8|10105.8|10113.5|10103.5|14
1634794900000|2021-10-21 05:41:40|10112.1|10102.1|10109.8|10099.8|10112.8|10102.8|10109.8|10099.8|14
1634794910000|2021-10-21 05:41:50|10110.1|10100.1|10112.6|10102.6|10113.8|10103.8|10110.1|10100.1|15
1634794920000|2021-10-21 05:42:00|10112.4|10102.4|10112|10102|10112.5|10102.5|10112|10102|4
1634794930000|2021-10-21 05:42:10|10112.4|10102.4|10111.9|10101.9|10112.4|10102.4|10109.9|10099.9|11
1634794940000|2021-10-21 05:42:20|10111.6|10101.6|10111|10101|10111.6|10101.6|10109.1|10099.1|12
1634794950000|2021-10-21 05:42:30|10111.3|10101.3|10116|10106|10116.9|10106.9|10111|10101|11
1634794960000|2021-10-21 05:42:40|10115.8|10105.8|10113.6|10103.6|10116.6|10106.6|10113.6|10103.6|16
1634794970000|2021-10-21 05:42:50|10113.4|10103.4|10112.3|10102.3|10114.4|10104.4|10112.3|10102.3|16
1634794980000|2021-10-21 05:43:00|10111.9|10101.9|10111.1|10101.1|10112.4|10102.4|10110.9|10100.9|11
1634794990000|2021-10-21 05:43:10|10112.5|10102.5|10116.6|10106.6|10116.6|10106.6|10112.5|10102.5|10
1634795000000|2021-10-21 05:43:20|10117.3|10107.3|10116.4|10106.4|10118.1|10108.1|10116.4|10106.4|9
1634795010000|2021-10-21 05:43:30|10116.1|10106.1|10114.4|10104.4|10116.1|10106.1|10113.4|10103.4|8
1634795020000|2021-10-21 05:43:40|10114.9|10104.9|10115.3|10105.3|10115.6|10105.6|10114.4|10104.4|9
1634795030000|2021-10-21 05:43:50|10115.8|10105.8|10114.3|10104.3|10116.1|10106.1|10114.3|10104.3|6
1634795040000|2021-10-21 05:44:00|10114.4|10104.4|10105|10095|10114.4|10104.4|10104.4|10094.4|19
1634795050000|2021-10-21 05:44:10|10104.6|10094.6|10106.6|10096.6|10107.8|10097.8|10102.6|10092.6|18
1634795060000|2021-10-21 05:44:20|10106.3|10096.3|10110.1|10100.1|10111.5|10101.5|10105|10095|27
1634795070000|2021-10-21 05:44:30|10109.8|10099.8|10107.8|10097.8|10109.8|10099.8|10107.5|10097.5|20
1634795080000|2021-10-21 05:44:40|10108.3|10098.3|10109|10099|10111|10101|10107.3|10097.3|19
1634795090000|2021-10-21 05:44:50|10109.3|10099.3|10105.4|10095.4|10109.3|10099.3|10103|10093|18
1634795100000|2021-10-21 05:45:00|10104.8|10094.8|10110.5|10100.5|10110.5|10100.5|10104.8|10094.8|18
1634795110000|2021-10-21 05:45:10|10111.5|10101.5|10117.8|10107.8|10118.5|10108.5|10111.5|10101.5|16
1634795120000|2021-10-21 05:45:20|10117.3|10107.3|10115.4|10105.4|10117.3|10107.3|10114.5|10104.5|10
1634795130000|2021-10-21 05:45:30|10115|10105|10117|10107|10117.6|10107.6|10115|10105|11
1634795140000|2021-10-21 05:45:40|10116.8|10106.8|10117.9|10107.9|10118|10108|10116.8|10106.8|9
1634795150000|2021-10-21 05:45:50|10118.1|10108.1|10120.4|10110.4|10120.4|10110.4|10117.9|10107.9|10
1634795160000|2021-10-21 05:46:00|10120.1|10110.1|10123.1|10113.1|10123.4|10113.4|10118.5|10108.5|20
1634795170000|2021-10-21 05:46:10|10123.4|10113.4|10121.1|10111.1|10124.1|10114.1|10117.3|10107.3|22
1634795180000|2021-10-21 05:46:20|10120.6|10110.6|10116.1|10106.1|10121.3|10111.3|10116.1|10106.1|9
1634795190000|2021-10-21 05:46:30|10116.9|10106.9|10116.3|10106.3|10116.9|10106.9|10115.4|10105.4|9
1634795200000|2021-10-21 05:46:40|10116.5|10106.5|10113.1|10103.1|10116.8|10106.8|10113.1|10103.1|10
1634795210000|2021-10-21 05:46:50|10112.9|10102.9|10114.6|10104.6|10115.5|10105.5|10111.3|10101.3|10
1634795220000|2021-10-21 05:47:00|10114.3|10104.3|10119.8|10109.8|10120.5|10110.5|10113.9|10103.9|11
1634795230000|2021-10-21 05:47:10|10120.1|10110.1|10128.8|10118.8|10128.8|10118.8|10119.4|10109.4|17
1634795240000|2021-10-21 05:47:20|10130.1|10120.1|10127|10117|10130.8|10120.8|10127|10117|18
1634795250000|2021-10-21 05:47:30|10126.6|10116.6|10124.6|10114.6|10128.4|10118.4|10124.6|10114.6|8
1634795260000|2021-10-21 05:47:40|10124.9|10114.9|10126.4|10116.4|10127|10117|10124.9|10114.9|7
1634795270000|2021-10-21 05:47:50|10126.1|10116.1|10126.1|10116.1|10127.5|10117.5|10126|10116|12
1634795280000|2021-10-21 05:48:00|10125.6|10115.6|10125.3|10115.3|10125.6|10115.6|10124.6|10114.6|4
1634795290000|2021-10-21 05:48:10|10126.4|10116.4|10132.8|10122.8|10134.4|10124.4|10126|10116|19
1634795300000|2021-10-21 05:48:20|10133.9|10123.9|10135.4|10125.4|10138.3|10128.3|10132.9|10122.9|19
1634795310000|2021-10-21 05:48:30|10134.5|10124.5|10139.5|10129.5|10139.5|10129.5|10133.5|10123.5|14
1634795320000|2021-10-21 05:48:40|10139.6|10129.6|10143.9|10133.9|10146.4|10136.4|10139.3|10129.3|25
1634795330000|2021-10-21 05:48:50|10143.5|10133.5|10145.3|10135.3|10145.3|10135.3|10141.5|10131.5|20
1634795340000|2021-10-21 05:49:00|10145.9|10135.9|10146.8|10136.8|10146.8|10136.8|10145|10135|10
1634795350000|2021-10-21 05:49:10|10146.5|10136.5|10139.9|10129.9|10146.5|10136.5|10139.9|10129.9|12
1634795360000|2021-10-21 05:49:20|10140.6|10130.6|10136.1|10126.1|10140.6|10130.6|10136.1|10126.1|12
1634795370000|2021-10-21 05:49:30|10136.8|10126.8|10135.6|10125.6|10137.4|10127.4|10135.6|10125.6|8
1634795380000|2021-10-21 05:49:40|10135.9|10125.9|10136.1|10126.1|10136.9|10126.9|10135.5|10125.5|7
1634795390000|2021-10-21 05:49:50|10137.4|10127.4|10142.8|10132.8|10142.8|10132.8|10137.4|10127.4|9
1634795400000|2021-10-21 05:50:00|10142.5|10132.5|10142.5|10132.5|10142.5|10132.5|10138.9|10128.9|10
1634795410000|2021-10-21 05:50:10|10143|10133|10148.3|10138.3|10148.8|10138.8|10143|10133|19
1634795420000|2021-10-21 05:50:20|10148.9|10138.9|10140.3|10130.3|10148.9|10138.9|10140.3|10130.3|17
1634795430000|2021-10-21 05:50:30|10139.8|10129.8|10139.6|10129.6|10139.8|10129.8|10138|10128|9
1634795440000|2021-10-21 05:50:40|10140.5|10130.5|10140.3|10130.3|10140.9|10130.9|10140.3|10130.3|3
1634795450000|2021-10-21 05:50:50|10140|10130|10138.1|10128.1|10140|10130|10138.1|10128.1|7
1634795460000|2021-10-21 05:51:00|10137.4|10127.4|10140.9|10130.9|10140.9|10130.9|10137.4|10127.4|6
1634795470000|2021-10-21 05:51:10|10141.6|10131.6|10140.3|10130.3|10142.4|10132.4|10140.3|10130.3|7
1634795480000|2021-10-21 05:51:20|10140|10130|10141|10131|10141|10131|10138.6|10128.6|8
1634795490000|2021-10-21 05:51:30|10141.6|10131.6|10140.5|10130.5|10141.6|10131.6|10140.5|10130.5|4
1634795500000|2021-10-21 05:51:40|10139.5|10129.5|10141.3|10131.3|10142|10132|10139.5|10129.5|8
1634795510000|2021-10-21 05:51:50|10140.8|10130.8|10140.6|10130.6|10141.6|10131.6|10139.3|10129.3|14
1634795530000|2021-10-21 05:52:10|10141.3|10131.3|10141.3|10131.3|10142.4|10132.4|10141.3|10131.3|9
1634795540000|2021-10-21 05:52:20|10140.6|10130.6|10138.5|10128.5|10140.6|10130.6|10138.3|10128.3|7
1634795550000|2021-10-21 05:52:30|10138.8|10128.8|10138.4|10128.4|10138.8|10128.8|10138.4|10128.4|2
1634795560000|2021-10-21 05:52:40|10138.6|10128.6|10138.8|10128.8|10139.6|10129.6|10137.9|10127.9|8
1634795570000|2021-10-21 05:52:50|10138|10128|10133.1|10123.1|10138.5|10128.5|10132.3|10122.3|20
1634795580000|2021-10-21 05:53:00|10133.4|10123.4|10132.4|10122.4|10133.4|10123.4|10132.1|10122.1|8
1634795590000|2021-10-21 05:53:10|10132.5|10122.5|10134.3|10124.3|10134.3|10124.3|10131.5|10121.5|10
1634795600000|2021-10-21 05:53:20|10134.4|10124.4|10134.4|10124.4|10134.4|10124.4|10134.1|10124.1|5
1634795610000|2021-10-21 05:53:30|10134.8|10124.8|10136.4|10126.4|10137.9|10127.9|10134.4|10124.4|13
1634795620000|2021-10-21 05:53:40|10136.6|10126.6|10136|10126|10136.6|10126.6|10134.3|10124.3|15
1634795630000|2021-10-21 05:53:50|10135.8|10125.8|10138|10128|10139.6|10129.6|10135.8|10125.8|10
1634795640000|2021-10-21 05:54:00|10137.8|10127.8|10138.4|10128.4|10139.1|10129.1|10137.1|10127.1|13
1634795650000|2021-10-21 05:54:10|10138.5|10128.5|10134.8|10124.8|10138.5|10128.5|10133.6|10123.6|20
1634795660000|2021-10-21 05:54:20|10136|10126|10137.4|10127.4|10137.4|10127.4|10136|10126|4
1634795670000|2021-10-21 05:54:30|10137.1|10127.1|10137.4|10127.4|10138.8|10128.8|10137.1|10127.1|5
1634795680000|2021-10-21 05:54:40|10136.8|10126.8|10140.6|10130.6|10141|10131|10136.8|10126.8|10
1634795690000|2021-10-21 05:54:50|10140.1|10130.1|10139.4|10129.4|10140.1|10130.1|10139.4|10129.4|4
1634795700000|2021-10-21 05:55:00|10139.6|10129.6|10133.1|10123.1|10139.6|10129.6|10133.1|10123.1|10
1634795710000|2021-10-21 05:55:10|10133|10123|10132.5|10122.5|10133|10123|10132.5|10122.5|4
1634795720000|2021-10-21 05:55:20|10132.9|10122.9|10131.5|10121.5|10132.9|10122.9|10130.9|10120.9|7
1634795730000|2021-10-21 05:55:30|10132|10122|10132|10122|10133|10123|10132|10122|4
1634795740000|2021-10-21 05:55:40|10131.8|10121.8|10129.4|10119.4|10131.8|10121.8|10129|10119|8
1634795750000|2021-10-21 05:55:50|10128.9|10118.9|10127.3|10117.3|10129.4|10119.4|10127.3|10117.3|6
1634795760000|2021-10-21 05:56:00|10127|10117|10127.4|10117.4|10128.4|10118.4|10127|10117|6
1634795770000|2021-10-21 05:56:10|10126.8|10116.8|10127.4|10117.4|10127.8|10117.8|10126.8|10116.8|10
1634795780000|2021-10-21 05:56:20|10127.9|10117.9|10130|10120|10130|10120|10127.9|10117.9|6
1634795790000|2021-10-21 05:56:30|10130.4|10120.4|10130.5|10120.5|10130.9|10120.9|10128|10118|16
1634795800000|2021-10-21 05:56:40|10130|10120|10129.9|10119.9|10131.3|10121.3|10129.1|10119.1|11
1634795810000|2021-10-21 05:56:50|10130.4|10120.4|10125.3|10115.3|10130.4|10120.4|10125.3|10115.3|10
1634795820000|2021-10-21 05:57:00|10125.8|10115.8|10123.5|10113.5|10126.5|10116.5|10123.5|10113.5|9
1634795830000|2021-10-21 05:57:10|10123.9|10113.9|10126.3|10116.3|10126.3|10116.3|10123.3|10113.3|10
1634795840000|2021-10-21 05:57:20|10126|10116|10122.4|10112.4|10126|10116|10122.3|10112.3|8
1634795850000|2021-10-21 05:57:30|10121.9|10111.9|10121.8|10111.8|10121.9|10111.9|10119.3|10109.3|11
1634795860000|2021-10-21 05:57:40|10121.1|10111.1|10121.5|10111.5|10121.5|10111.5|10120.8|10110.8|4
1634795870000|2021-10-21 05:57:50|10121.1|10111.1|10121.1|10111.1|10122.8|10112.8|10120|10110|18
1634795880000|2021-10-21 05:58:00|10120.9|10110.9|10122.3|10112.3|10122.3|10112.3|10119.1|10109.1|13
1634795890000|2021-10-21 05:58:10|10121.9|10111.9|10120.6|10110.6|10122.8|10112.8|10120.4|10110.4|12
1634795900000|2021-10-21 05:58:20|10120.9|10110.9|10110.9|10100.9|10120.9|10110.9|10110.9|10100.9|18
1634795910000|2021-10-21 05:58:30|10111.3|10101.3|10111.6|10101.6|10112.9|10102.9|10110|10100|19
1634795920000|2021-10-21 05:58:40|10110.6|10100.6|10115|10105|10116.4|10106.4|10109.1|10099.1|22
1634795930000|2021-10-21 05:58:50|10115.6|10105.6|10116.3|10106.3|10116.3|10106.3|10112.8|10102.8|15
1634795940000|2021-10-21 05:59:00|10116|10106|10123.4|10113.4|10123.4|10113.4|10116|10106|17
1634795950000|2021-10-21 05:59:10|10123.6|10113.6|10123.1|10113.1|10123.6|10113.6|10121.8|10111.8|8
1634795960000|2021-10-21 05:59:20|10123.4|10113.4|10123|10113|10124.8|10114.8|10122.3|10112.3|10
1634795970000|2021-10-21 05:59:30|10123.3|10113.3|10124.6|10114.6|10126.3|10116.3|10123.3|10113.3|12
1634795980000|2021-10-21 05:59:40|10124.4|10114.4|10120.4|10110.4|10124.9|10114.9|10120.4|10110.4|9
1634795990000|2021-10-21 05:59:50|10120.1|10110.1|10123.8|10113.8|10123.8|10113.8|10119|10109|13
1634796000000|2021-10-21 06:00:00|10123.1|10113.1|10127.1|10117.1|10127.6|10117.6|10122.8|10112.8|15
1634796010000|2021-10-21 06:00:10|10127|10117|10129.1|10119.1|10129.1|10119.1|10126.8|10116.8|4
1634796020000|2021-10-21 06:00:20|10129.5|10119.5|10131.5|10121.5|10131.5|10121.5|10129.5|10119.5|9
1634796030000|2021-10-21 06:00:30|10131.3|10121.3|10127|10117|10131.3|10121.3|10126.1|10116.1|17
1634796040000|2021-10-21 06:00:40|10126.3|10116.3|10133|10123|10133.5|10123.5|10123.5|10113.5|14
1634796050000|2021-10-21 06:00:50|10133.4|10123.4|10132.6|10122.6|10134.4|10124.4|10132.6|10122.6|7
1634796060000|2021-10-21 06:01:00|10132.1|10122.1|10139.4|10129.4|10139.4|10129.4|10132.1|10122.1|11
1634796070000|2021-10-21 06:01:10|10139|10129|10142.4|10132.4|10142.4|10132.4|10139|10129|9
1634796080000|2021-10-21 06:01:20|10140.8|10130.8|10141.5|10131.5|10142.5|10132.5|10140.3|10130.3|11
1634796090000|2021-10-21 06:01:30|10141.6|10131.6|10140.8|10130.8|10142|10132|10139.9|10129.9|14
1634796100000|2021-10-21 06:01:40|10140.5|10130.5|10141.5|10131.5|10141.5|10131.5|10139.4|10129.4|8
1634796110000|2021-10-21 06:01:50|10141|10131|10137.4|10127.4|10141.9|10131.9|10137.4|10127.4|9
1634796120000|2021-10-21 06:02:00|10137.8|10127.8|10134.3|10124.3|10137.9|10127.9|10131.3|10121.3|19
1634796130000|2021-10-21 06:02:10|10134.5|10124.5|10133.9|10123.9|10135.8|10125.8|10133.9|10123.9|9
1634796140000|2021-10-21 06:02:20|10133.8|10123.8|10133.9|10123.9|10133.9|10123.9|10132.4|10122.4|6
1634796150000|2021-10-21 06:02:30|10133.8|10123.8|10135|10125|10136.4|10126.4|10133.8|10123.8|7
1634796160000|2021-10-21 06:02:40|10134.9|10124.9|10129.8|10119.8|10134.9|10124.9|10128.9|10118.9|13
1634796170000|2021-10-21 06:02:50|10130.3|10120.3|10130.3|10120.3|10131.4|10121.4|10129|10119|12
1634796180000|2021-10-21 06:03:00|10130|10120|10130.6|10120.6|10130.6|10120.6|10129.3|10119.3|9
1634796190000|2021-10-21 06:03:10|10130.9|10120.9|10131|10121|10131.5|10121.5|10129.8|10119.8|10
1634796200000|2021-10-21 06:03:20|10131.5|10121.5|10133.6|10123.6|10134.6|10124.6|10131.5|10121.5|9
1634796210000|2021-10-21 06:03:30|10133.3|10123.3|10128.9|10118.9|10133.3|10123.3|10128.5|10118.5|16
1634796220000|2021-10-21 06:03:40|10128.6|10118.6|10127.9|10117.9|10128.6|10118.6|10126.9|10116.9|9
1634796230000|2021-10-21 06:03:50|10128.1|10118.1|10128|10118|10128.1|10118.1|10128|10118|2
1634796240000|2021-10-21 06:04:00|10130.1|10120.1|10131.9|10121.9|10133.3|10123.3|10130.1|10120.1|11
1634796250000|2021-10-21 06:04:10|10131.8|10121.8|10119.9|10109.9|10131.8|10121.8|10119.6|10109.6|18
1634796260000|2021-10-21 06:04:20|10119|10109|10120|10110|10120.1|10110.1|10118.9|10108.9|12
1634796270000|2021-10-21 06:04:30|10119.8|10109.8|10120|10110|10120|10110|10118.5|10108.5|13
1634796280000|2021-10-21 06:04:40|10119.4|10109.4|10120.1|10110.1|10120.5|10110.5|10117.8|10107.8|12
1634796290000|2021-10-21 06:04:50|10120.6|10110.6|10121|10111|10121.6|10111.6|10120.1|10110.1|8
1634796300000|2021-10-21 06:05:00|10120.8|10110.8|10125.9|10115.9|10130.3|10120.3|10120.8|10110.8|20
1634796310000|2021-10-21 06:05:10|10127.3|10117.3|10119.9|10109.9|10127.4|10117.4|10119.3|10109.3|16
1634796320000|2021-10-21 06:05:20|10120.6|10110.6|10123.4|10113.4|10124.8|10114.8|10120.4|10110.4|16
1634796330000|2021-10-21 06:05:30|10124|10114|10117|10107|10125|10115|10116.8|10106.8|17
1634796340000|2021-10-21 06:05:40|10117.5|10107.5|10114.4|10104.4|10117.5|10107.5|10113.5|10103.5|23
1634796350000|2021-10-21 06:05:50|10114.1|10104.1|10114.3|10104.3|10114.4|10104.4|10113.3|10103.3|13
1634796360000|2021-10-21 06:06:00|10114|10104|10118|10108|10118.3|10108.3|10114|10104|10
1634796370000|2021-10-21 06:06:10|10119|10109|10122.8|10112.8|10122.8|10112.8|10118.9|10108.9|14
1634796380000|2021-10-21 06:06:20|10121.3|10111.3|10123|10113|10123|10113|10121.3|10111.3|13
1634796390000|2021-10-21 06:06:30|10123.1|10113.1|10125.3|10115.3|10125.3|10115.3|10122.9|10112.9|12
1634796400000|2021-10-21 06:06:40|10125|10115|10125.6|10115.6|10125.8|10115.8|10122.8|10112.8|14
1634796410000|2021-10-21 06:06:50|10124.6|10114.6|10129.3|10119.3|10129.3|10119.3|10124.6|10114.6|19
1634796420000|2021-10-21 06:07:00|10129|10119|10125.4|10115.4|10129|10119|10125.1|10115.1|12
1634796430000|2021-10-21 06:07:10|10125.5|10115.5|10124.1|10114.1|10125.5|10115.5|10124.1|10114.1|9
1634796440000|2021-10-21 06:07:20|10123.9|10113.9|10124.4|10114.4|10125.1|10115.1|10123.9|10113.9|5
1634796450000|2021-10-21 06:07:30|10124|10114|10126.3|10116.3|10126.6|10116.6|10124|10114|8
1634796460000|2021-10-21 06:07:40|10126|10116|10124.6|10114.6|10126|10116|10124.6|10114.6|3
1634796470000|2021-10-21 06:07:50|10125|10115|10124.5|10114.5|10125|10115|10124.5|10114.5|4
1634796480000|2021-10-21 06:08:00|10125|10115|10125|10115|10125.4|10115.4|10125|10115|5
1634796490000|2021-10-21 06:08:10|10125.3|10115.3|10116.5|10106.5|10125.3|10115.3|10116.5|10106.5|14
1634796500000|2021-10-21 06:08:20|10116.3|10106.3|10116.3|10106.3|10116.8|10106.8|10116.3|10106.3|9
1634796510000|2021-10-21 06:08:30|10116|10106|10114|10104|10116|10106|10112.9|10102.9|16
1634796520000|2021-10-21 06:08:40|10112.1|10102.1|10110|10100|10112.1|10102.1|10108.8|10098.8|21
1634796530000|2021-10-21 06:08:50|10110.3|10100.3|10113.4|10103.4|10113.5|10103.5|10109.3|10099.3|22
1634796540000|2021-10-21 06:09:00|10113|10103|10111.1|10101.1|10113.9|10103.9|10110.4|10100.4|20
1634796550000|2021-10-21 06:09:10|10111.4|10101.4|10106.1|10096.1|10111.4|10101.4|10106.1|10096.1|27
1634796560000|2021-10-21 06:09:20|10106.3|10096.3|10106.8|10096.8|10107.4|10097.4|10104.3|10094.3|26
1634796570000|2021-10-21 06:09:30|10106.5|10096.5|10105.3|10095.3|10107.9|10097.9|10105.3|10095.3|12
1634796580000|2021-10-21 06:09:40|10105.6|10095.6|10106.5|10096.5|10107.1|10097.1|10103.5|10093.5|14
1634796590000|2021-10-21 06:09:50|10106.1|10096.1|10107.8|10097.8|10108.3|10098.3|10105|10095|12
1634796600000|2021-10-21 06:10:00|10107.5|10097.5|10113.5|10103.5|10115.8|10105.8|10107.5|10097.5|20
1634796610000|2021-10-21 06:10:10|10113.9|10103.9|10122.9|10112.9|10122.9|10112.9|10113.9|10103.9|18
1634796620000|2021-10-21 06:10:20|10122.6|10112.6|10115.6|10105.6|10122.6|10112.6|10115.6|10105.6|18
1634796630000|2021-10-21 06:10:30|10115.8|10105.8|10112|10102|10116.4|10106.4|10111.5|10101.5|9
1634796640000|2021-10-21 06:10:40|10113.6|10103.6|10113|10103|10116.3|10106.3|10112.6|10102.6|11
1634796650000|2021-10-21 06:10:50|10112.8|10102.8|10112.8|10102.8|10112.8|10102.8|10112.8|10102.8|1
1634796660000|2021-10-21 06:11:00|10112.6|10102.6|10106.3|10096.3|10112.6|10102.6|10105.9|10095.9|13
1634796670000|2021-10-21 06:11:10|10106.6|10096.6|10109.8|10099.8|10112|10102|10106.6|10096.6|13
1634796680000|2021-10-21 06:11:20|10109.5|10099.5|10103.5|10093.5|10109.5|10099.5|10103.5|10093.5|9
1634796690000|2021-10-21 06:11:30|10103.9|10093.9|10104|10094|10104|10094|10103.9|10093.9|2
1634796700000|2021-10-21 06:11:40|10103.6|10093.6|10105.6|10095.6|10106.1|10096.1|10102.9|10092.9|7
1634796710000|2021-10-21 06:11:50|10105.1|10095.1|10103.1|10093.1|10105.1|10095.1|10103.1|10093.1|6
1634796720000|2021-10-21 06:12:00|10103.5|10093.5|10103.5|10093.5|10104|10094|10103.1|10093.1|7
1634796730000|2021-10-21 06:12:10|10103.8|10093.8|10103.4|10093.4|10103.8|10093.8|10103.4|10093.4|2
1634796740000|2021-10-21 06:12:20|10102.9|10092.9|10098.6|10088.6|10102.9|10092.9|10097.6|10087.6|6
1634796750000|2021-10-21 06:12:30|10099.3|10089.3|10104.4|10094.4|10104.4|10094.4|10099.3|10089.3|10
1634796760000|2021-10-21 06:12:40|10104.1|10094.1|10104.4|10094.4|10104.4|10094.4|10103.9|10093.9|6
1634796770000|2021-10-21 06:12:50|10105|10095|10110.1|10100.1|10112.6|10102.6|10105|10095|19
1634796780000|2021-10-21 06:13:00|10110.5|10100.5|10114.8|10104.8|10114.8|10104.8|10110.5|10100.5|15
1634796790000|2021-10-21 06:13:10|10113.9|10103.9|10112.6|10102.6|10113.9|10103.9|10108.8|10098.8|12
1634796800000|2021-10-21 06:13:20|10112.1|10102.1|10113.5|10103.5|10113.5|10103.5|10110.9|10100.9|16
1634796810000|2021-10-21 06:13:30|10113.8|10103.8|10112.9|10102.9|10116.1|10106.1|10112.9|10102.9|17
1634796820000|2021-10-21 06:13:40|10112.1|10102.1|10110.3|10100.3|10112.3|10102.3|10109.9|10099.9|8
1634796830000|2021-10-21 06:13:50|10109.6|10099.6|10106.9|10096.9|10109.6|10099.6|10106.4|10096.4|7
1634796840000|2021-10-21 06:14:00|10106.4|10096.4|10109.1|10099.1|10109.5|10099.5|10106.4|10096.4|9
1634796850000|2021-10-21 06:14:10|10108.9|10098.9|10110.3|10100.3|10110.3|10100.3|10108.4|10098.4|5
1634796860000|2021-10-21 06:14:20|10110.6|10100.6|10110.6|10100.6|10110.6|10100.6|10110.6|10100.6|1
1634796870000|2021-10-21 06:14:30|10111|10101|10114|10104|10115.5|10105.5|10111|10101|9
1634796880000|2021-10-21 06:14:40|10114.4|10104.4|10116.3|10106.3|10116.5|10106.5|10114.4|10104.4|5
1634796890000|2021-10-21 06:14:50|10115.6|10105.6|10116.4|10106.4|10117|10107|10115.3|10105.3|9
1634796900000|2021-10-21 06:15:00|10116.3|10106.3|10111|10101|10116.3|10106.3|10111|10101|10
1634796910000|2021-10-21 06:15:10|10110.1|10100.1|10110.1|10100.1|10112.5|10102.5|10109.1|10099.1|13
1634796920000|2021-10-21 06:15:20|10110.5|10100.5|10106.3|10096.3|10112.6|10102.6|10106|10096|14
1634796930000|2021-10-21 06:15:30|10106.5|10096.5|10106.5|10096.5|10106.5|10096.5|10105.6|10095.6|7
1634796940000|2021-10-21 06:15:40|10107|10097|10104.3|10094.3|10107.8|10097.8|10104.3|10094.3|10
1634796950000|2021-10-21 06:15:50|10104.5|10094.5|10104|10094|10105.6|10095.6|10103.6|10093.6|10
1634796960000|2021-10-21 06:16:00|10102.6|10092.6|10103.4|10093.4|10103.9|10093.9|10102.3|10092.3|15
1634796970000|2021-10-21 06:16:10|10103.1|10093.1|10107.1|10097.1|10107.1|10097.1|10103.1|10093.1|9
1634796980000|2021-10-21 06:16:20|10106.8|10096.8|10108.5|10098.5|10109.1|10099.1|10106.8|10096.8|9
1634796990000|2021-10-21 06:16:30|10109|10099|10111.4|10101.4|10111.4|10101.4|10109|10099|7
1634797000000|2021-10-21 06:16:40|10111.6|10101.6|10110.4|10100.4|10111.6|10101.6|10109.5|10099.5|10
1634797010000|2021-10-21 06:16:50|10110|10100|10112.5|10102.5|10113|10103|10110|10100|15
1634797020000|2021-10-21 06:17:00|10112.9|10102.9|10112|10102|10113.4|10103.4|10112|10102|12
1634797030000|2021-10-21 06:17:10|10110.9|10100.9|10108.5|10098.5|10110.9|10100.9|10108.5|10098.5|12
1634797040000|2021-10-21 06:17:20|10108.6|10098.6|10109|10099|10110.1|10100.1|10108|10098|22
1634797050000|2021-10-21 06:17:30|10110|10100|10113.6|10103.6|10113.8|10103.8|10109.5|10099.5|14
1634797060000|2021-10-21 06:17:40|10114.5|10104.5|10113.8|10103.8|10114.5|10104.5|10113.4|10103.4|8
1634797070000|2021-10-21 06:17:50|10114.3|10104.3|10115.3|10105.3|10116.3|10106.3|10114.3|10104.3|16
1634797080000|2021-10-21 06:18:00|10114.1|10104.1|10113.8|10103.8|10114.1|10104.1|10112|10102|13
1634797090000|2021-10-21 06:18:10|10114.3|10104.3|10112.9|10102.9|10115.6|10105.6|10112.5|10102.5|12
1634797100000|2021-10-21 06:18:20|10112.4|10102.4|10109.9|10099.9|10112.4|10102.4|10109.9|10099.9|6
1634797110000|2021-10-21 06:18:30|10110.4|10100.4|10114.3|10104.3|10114.3|10104.3|10110.4|10100.4|7
1634797120000|2021-10-21 06:18:40|10113.8|10103.8|10115|10105|10115.4|10105.4|10113.8|10103.8|8
1634797130000|2021-10-21 06:18:50|10116|10106|10116.3|10106.3|10116.3|10106.3|10115.5|10105.5|6
1634797140000|2021-10-21 06:19:00|10117|10107|10117|10107|10117|10107|10117|10107|1
1634797150000|2021-10-21 06:19:10|10117.4|10107.4|10117.5|10107.5|10119.4|10109.4|10117.4|10107.4|8
1634797160000|2021-10-21 06:19:20|10116.9|10106.9|10116.5|10106.5|10116.9|10106.9|10115.9|10105.9|5
1634797170000|2021-10-21 06:19:30|10116.9|10106.9|10117.6|10107.6|10117.6|10107.6|10116.9|10106.9|3
1634797180000|2021-10-21 06:19:40|10117.1|10107.1|10116.9|10106.9|10117.1|10107.1|10116.9|10106.9|2
1634797190000|2021-10-21 06:19:50|10117.4|10107.4|10117.6|10107.6|10117.9|10107.9|10117.4|10107.4|5
1634797210000|2021-10-21 06:20:10|10117.4|10107.4|10117.4|10107.4|10117.4|10107.4|10117.4|10107.4|1
1634797220000|2021-10-21 06:20:20|10117|10107|10116.3|10106.3|10117|10107|10116|10106|4
1634797240000|2021-10-21 06:20:40|10115.8|10105.8|10112.8|10102.8|10115.8|10105.8|10112.8|10102.8|9
1634797250000|2021-10-21 06:20:50|10112.5|10102.5|10111.1|10101.1|10112.5|10102.5|10111.1|10101.1|4
1634797280000|2021-10-21 06:21:20|10110.8|10100.8|10110.8|10100.8|10111.1|10101.1|10110.8|10100.8|4
1634797290000|2021-10-21 06:21:30|10111.5|10101.5|10111.9|10101.9|10111.9|10101.9|10111.5|10101.5|2
1634797300000|2021-10-21 06:21:40|10112.1|10102.1|10114.3|10104.3|10114.5|10104.5|10112.1|10102.1|4
1634797310000|2021-10-21 06:21:50|10114.6|10104.6|10114.6|10104.6|10115|10105|10114.6|10104.6|3
1634797320000|2021-10-21 06:22:00|10116.4|10106.4|10116.1|10106.1|10116.4|10106.4|10116.1|10106.1|2
1634797330000|2021-10-21 06:22:10|10115.9|10105.9|10117.8|10107.8|10117.8|10107.8|10115.4|10105.4|5
1634797340000|2021-10-21 06:22:20|10117.1|10107.1|10116|10106|10117.1|10107.1|10115.4|10105.4|7
1634797350000|2021-10-21 06:22:30|10115.6|10105.6|10115.6|10105.6|10115.9|10105.9|10115.6|10105.6|3
1634797360000|2021-10-21 06:22:40|10115|10105|10111.6|10101.6|10115|10105|10111.6|10101.6|10
1634797370000|2021-10-21 06:22:50|10112.1|10102.1|10108.9|10098.9|10112.1|10102.1|10108.9|10098.9|8
1634797380000|2021-10-21 06:23:00|10108.8|10098.8|10109.1|10099.1|10109.5|10099.5|10108.8|10098.8|7
1634797390000|2021-10-21 06:23:10|10108.9|10098.9|10108.5|10098.5|10109.5|10099.5|10108.5|10098.5|15
1634797400000|2021-10-21 06:23:20|10108.3|10098.3|10102.1|10092.1|10108.3|10098.3|10101.9|10091.9|16
1634797410000|2021-10-21 06:23:30|10102.6|10092.6|10101.5|10091.5|10102.9|10092.9|10101|10091|19
1634797420000|2021-10-21 06:23:40|10101.1|10091.1|10097|10087|10101.1|10091.1|10096.5|10086.5|21
1634797430000|2021-10-21 06:23:50|10095.5|10085.5|10094.6|10084.6|10097|10087|10091.4|10081.4|17
1634797440000|2021-10-21 06:24:00|10095|10085|10099.5|10089.5|10101.5|10091.5|10095|10085|17
1634797450000|2021-10-21 06:24:10|10099.8|10089.8|10097.4|10087.4|10103.3|10093.3|10096.9|10086.9|13
1634797460000|2021-10-21 06:24:20|10097|10087|10090|10080|10097|10087|10090|10080|13
1634797470000|2021-10-21 06:24:30|10090.5|10080.5|10094|10084|10094|10084|10090.4|10080.4|6
1634797480000|2021-10-21 06:24:40|10095.3|10085.3|10093.1|10083.1|10095.3|10085.3|10093|10083|7
1634797490000|2021-10-21 06:24:50|10093.5|10083.5|10092.6|10082.6|10093.5|10083.5|10092.6|10082.6|2
1634797500000|2021-10-21 06:25:00|10093.3|10083.3|10091.4|10081.4|10093.3|10083.3|10091.4|10081.4|4
1634797510000|2021-10-21 06:25:10|10093|10083|10093.4|10083.4|10096.4|10086.4|10092.6|10082.6|9
1634797520000|2021-10-21 06:25:20|10094.4|10084.4|10093.1|10083.1|10094.4|10084.4|10092.4|10082.4|6
1634797530000|2021-10-21 06:25:30|10092.6|10082.6|10094.8|10084.8|10094.8|10084.8|10091.9|10081.9|10
1634797540000|2021-10-21 06:25:40|10094.6|10084.6|10096.6|10086.6|10096.6|10086.6|10094.3|10084.3|10
1634797550000|2021-10-21 06:25:50|10097.4|10087.4|10093.9|10083.9|10098|10088|10092.9|10082.9|13
1634797560000|2021-10-21 06:26:00|10094.4|10084.4|10094.3|10084.3|10094.6|10084.6|10091.4|10081.4|19
1634797570000|2021-10-21 06:26:10|10093.8|10083.8|10094.5|10084.5|10094.5|10084.5|10092.3|10082.3|14
1634797580000|2021-10-21 06:26:20|10095.3|10085.3|10096.1|10086.1|10096.5|10086.5|10094.9|10084.9|9
1634797590000|2021-10-21 06:26:30|10095.8|10085.8|10095.6|10085.6|10096.1|10086.1|10095.6|10085.6|4
1634797600000|2021-10-21 06:26:40|10095|10085|10092.4|10082.4|10095.1|10085.1|10091.8|10081.8|11
1634797610000|2021-10-21 06:26:50|10091.8|10081.8|10092.4|10082.4|10092.8|10082.8|10091.8|10081.8|4
1634797620000|2021-10-21 06:27:00|10092.9|10082.9|10097.6|10087.6|10098.3|10088.3|10092.4|10082.4|13
1634797630000|2021-10-21 06:27:10|10097.1|10087.1|10095|10085|10097.1|10087.1|10094.4|10084.4|14
1634797640000|2021-10-21 06:27:20|10095.5|10085.5|10097.4|10087.4|10098.5|10088.5|10095.5|10085.5|10
1634797650000|2021-10-21 06:27:30|10097.9|10087.9|10097.5|10087.5|10097.9|10087.9|10097.5|10087.5|2
1634797660000|2021-10-21 06:27:40|10097.9|10087.9|10097.9|10087.9|10098.9|10088.9|10097.9|10087.9|5
1634797670000|2021-10-21 06:27:50|10098.3|10088.3|10095.3|10085.3|10098.3|10088.3|10095.3|10085.3|11
1634797680000|2021-10-21 06:28:00|10095.5|10085.5|10094.9|10084.9|10096.3|10086.3|10093.9|10083.9|12
1634797690000|2021-10-21 06:28:10|10094.5|10084.5|10094.6|10084.6|10095.5|10085.5|10093.8|10083.8|8
1634797700000|2021-10-21 06:28:20|10094.5|10084.5|10095.3|10085.3|10095.4|10085.4|10094.5|10084.5|10
1634797710000|2021-10-21 06:28:30|10094.8|10084.8|10094.8|10084.8|10094.8|10084.8|10093.6|10083.6|5
1634797720000|2021-10-21 06:28:40|10093.9|10083.9|10094.3|10084.3|10094.3|10084.3|10093.9|10083.9|2
1634797730000|2021-10-21 06:28:50|10094.8|10084.8|10093.5|10083.5|10094.8|10084.8|10092.9|10082.9|6
1634797740000|2021-10-21 06:29:00|10093.9|10083.9|10094.8|10084.8|10094.8|10084.8|10093.6|10083.6|8
1634797750000|2021-10-21 06:29:10|10094.4|10084.4|10093.5|10083.5|10094.4|10084.4|10093.5|10083.5|5
1634797760000|2021-10-21 06:29:20|10092.9|10082.9|10093.4|10083.4|10093.4|10083.4|10092.5|10082.5|5
1634797770000|2021-10-21 06:29:30|10093.3|10083.3|10093.6|10083.6|10094.6|10084.6|10092.5|10082.5|10
1634797780000|2021-10-21 06:29:40|10093.3|10083.3|10093.6|10083.6|10093.6|10083.6|10093.3|10083.3|2
1634797790000|2021-10-21 06:29:50|10093.4|10083.4|10093.3|10083.3|10093.4|10083.4|10093.3|10083.3|2
1634797810000|2021-10-21 06:30:10|10090.4|10080.4|10090.5|10080.5|10090.9|10080.9|10088.4|10078.4|10
1634797820000|2021-10-21 06:30:20|10090.3|10080.3|10088.6|10078.6|10090.3|10080.3|10088.3|10078.3|6
1634797830000|2021-10-21 06:30:30|10088.4|10078.4|10088.3|10078.3|10088.6|10078.6|10085.9|10075.9|13
1634797840000|2021-10-21 06:30:40|10087|10077|10089|10079|10090|10080|10087|10077|11
1634797850000|2021-10-21 06:30:50|10088.3|10078.3|10087|10077|10088.3|10078.3|10085.4|10075.4|15
1634797860000|2021-10-21 06:31:00|10086.5|10076.5|10088.1|10078.1|10088.1|10078.1|10085.4|10075.4|13
1634797870000|2021-10-21 06:31:10|10089.8|10079.8|10087|10077|10089.8|10079.8|10087|10077|7
1634797880000|2021-10-21 06:31:20|10085.1|10075.1|10083.1|10073.1|10085.1|10075.1|10083.1|10073.1|6
1634797890000|2021-10-21 06:31:30|10082.5|10072.5|10083.1|10073.1|10083.1|10073.1|10082.5|10072.5|3
1634797900000|2021-10-21 06:31:40|10082.4|10072.4|10082.9|10072.9|10083.3|10073.3|10082.4|10072.4|5
1634797910000|2021-10-21 06:31:50|10083.1|10073.1|10083.8|10073.8|10084.5|10074.5|10083.1|10073.1|6
1634797920000|2021-10-21 06:32:00|10085.1|10075.1|10078.6|10068.6|10085.5|10075.5|10078.5|10068.5|15
1634797930000|2021-10-21 06:32:10|10077.4|10067.4|10077.6|10067.6|10077.6|10067.6|10076.1|10066.1|7
1634797940000|2021-10-21 06:32:20|10077.9|10067.9|10076|10066|10078|10068|10074.6|10064.6|21
1634797950000|2021-10-21 06:32:30|10076.5|10066.5|10073|10063|10078.5|10068.5|10073|10063|17
1634797960000|2021-10-21 06:32:40|10072.8|10062.8|10071.5|10061.5|10072.8|10062.8|10071.3|10061.3|11
1634797970000|2021-10-21 06:32:50|10071.3|10061.3|10067|10057|10071.3|10061.3|10066.8|10056.8|9
1634797980000|2021-10-21 06:33:00|10066.9|10056.9|10068.9|10058.9|10070.6|10060.6|10066.4|10056.4|22
1634797990000|2021-10-21 06:33:10|10068|10058|10062.4|10052.4|10068.5|10058.5|10062.4|10052.4|15
1634798000000|2021-10-21 06:33:20|10063.1|10053.1|10060.8|10050.8|10063.1|10053.1|10060.6|10050.6|20
1634798010000|2021-10-21 06:33:30|10061.1|10051.1|10060.4|10050.4|10061.1|10051.1|10060.1|10050.1|10
1634798020000|2021-10-21 06:33:40|10060.1|10050.1|10060.8|10050.8|10062.9|10052.9|10059.5|10049.5|17
1634798030000|2021-10-21 06:33:50|10060.5|10050.5|10055.3|10045.3|10060.5|10050.5|10055.3|10045.3|22
1634798040000|2021-10-21 06:34:00|10053.5|10043.5|10051.6|10041.6|10055|10045|10051.6|10041.6|21
1634798050000|2021-10-21 06:34:10|10052.9|10042.9|10049|10039|10052.9|10042.9|10048.6|10038.6|23
1634798060000|2021-10-21 06:34:20|10048.6|10038.6|10048.3|10038.3|10048.6|10038.6|10045.3|10035.3|22
1634798070000|2021-10-21 06:34:30|10047.8|10037.8|10049.3|10039.3|10051|10041|10047.8|10037.8|18
1634798080000|2021-10-21 06:34:40|10049.4|10039.4|10045.9|10035.9|10049.6|10039.6|10045.6|10035.6|19
1634798090000|2021-10-21 06:34:50|10046.1|10036.1|10047|10037|10047.8|10037.8|10045.6|10035.6|14
1634798100000|2021-10-21 06:35:00|10047.4|10037.4|10047.8|10037.8|10049.1|10039.1|10047.3|10037.3|14
1634798110000|2021-10-21 06:35:10|10048.1|10038.1|10043.3|10033.3|10049.8|10039.8|10043.3|10033.3|21
1634798120000|2021-10-21 06:35:20|10043|10033|10045.8|10035.8|10045.8|10035.8|10039.6|10029.6|18
1634798130000|2021-10-21 06:35:30|10045.1|10035.1|10048.5|10038.5|10049.3|10039.3|10045.1|10035.1|18
1634798140000|2021-10-21 06:35:40|10048.8|10038.8|10047.8|10037.8|10048.8|10038.8|10044.1|10034.1|21
1634798150000|2021-10-21 06:35:50|10047.3|10037.3|10048.9|10038.9|10048.9|10038.9|10046.3|10036.3|19
1634798160000|2021-10-21 06:36:00|10048.6|10038.6|10046.1|10036.1|10048.6|10038.6|10044.1|10034.1|20
1634798170000|2021-10-21 06:36:10|10046.5|10036.5|10042|10032|10046.8|10036.8|10041.6|10031.6|26
1634798180000|2021-10-21 06:36:20|10041.3|10031.3|10039|10029|10042.1|10032.1|10038.6|10028.6|13
1634798190000|2021-10-21 06:36:30|10038.3|10028.3|10033|10023|10038.3|10028.3|10032.1|10022.1|31
1634798200000|2021-10-21 06:36:40|10032.4|10022.4|10034.6|10024.6|10034.6|10024.6|10030.9|10020.9|10
1634798210000|2021-10-21 06:36:50|10035.1|10025.1|10039.4|10029.4|10039.4|10029.4|10035.1|10025.1|8
1634798220000|2021-10-21 06:37:00|10039.9|10029.9|10044.3|10034.3|10044.3|10034.3|10039.4|10029.4|15
1634798230000|2021-10-21 06:37:10|10044.8|10034.8|10042.4|10032.4|10044.8|10034.8|10039.9|10029.9|19
1634798240000|2021-10-21 06:37:20|10045.1|10035.1|10045.1|10035.1|10045.6|10035.6|10044.6|10034.6|11
1634798250000|2021-10-21 06:37:30|10041.1|10031.1|10040|10030|10041.6|10031.6|10038.1|10028.1|22
1634798260000|2021-10-21 06:37:40|10038.4|10028.4|10038|10028|10038.4|10028.4|10036|10026|15
1634798270000|2021-10-21 06:37:50|10038.1|10028.1|10038.8|10028.8|10039.8|10029.8|10037.3|10027.3|15
1634798280000|2021-10-21 06:38:00|10038.5|10028.5|10036.6|10026.6|10039|10029|10035.8|10025.8|10
1634798290000|2021-10-21 06:38:10|10037|10027|10043.8|10033.8|10044.4|10034.4|10036.6|10026.6|17
1634798300000|2021-10-21 06:38:20|10043.6|10033.6|10045.4|10035.4|10045.9|10035.9|10043.6|10033.6|8
1634798310000|2021-10-21 06:38:30|10045.9|10035.9|10047.4|10037.4|10047.4|10037.4|10045.4|10035.4|9
1634798320000|2021-10-21 06:38:40|10047|10037|10047.8|10037.8|10048.3|10038.3|10046|10036|13
1634798330000|2021-10-21 06:38:50|10048|10038|10055.4|10045.4|10055.4|10045.4|10047.9|10037.9|20
1634798340000|2021-10-21 06:39:00|10054.6|10044.6|10060.4|10050.4|10060.4|10050.4|10054.6|10044.6|15
1634798350000|2021-10-21 06:39:10|10061|10051|10056.4|10046.4|10062|10052|10054.9|10044.9|21
1634798360000|2021-10-21 06:39:20|10056|10046|10056.5|10046.5|10056.8|10046.8|10053.6|10043.6|17
1634798370000|2021-10-21 06:39:30|10054.6|10044.6|10055.8|10045.8|10055.8|10045.8|10049.3|10039.3|23
1634798380000|2021-10-21 06:39:40|10055|10045|10051.9|10041.9|10055.1|10045.1|10048.3|10038.3|22
1634798390000|2021-10-21 06:39:50|10051.6|10041.6|10054.9|10044.9|10055.6|10045.6|10051.4|10041.4|17
1634798400000|2021-10-21 06:40:00|10053.9|10043.9|10054.5|10044.5|10055.1|10045.1|10053.9|10043.9|7
1634798410000|2021-10-21 06:40:10|10054.6|10044.6|10051.6|10041.6|10054.6|10044.6|10050.1|10040.1|20
1634798420000|2021-10-21 06:40:20|10050.8|10040.8|10052.5|10042.5|10052.5|10042.5|10048.4|10038.4|13
1634798430000|2021-10-21 06:40:30|10052|10042|10049.5|10039.5|10052|10042|10049.5|10039.5|10
1634798440000|2021-10-21 06:40:40|10049.3|10039.3|10049.8|10039.8|10051.9|10041.9|10049|10039|15
1634798450000|2021-10-21 06:40:50|10049.5|10039.5|10049.9|10039.9|10050.5|10040.5|10049.5|10039.5|8
1634798460000|2021-10-21 06:41:00|10049.4|10039.4|10044.3|10034.3|10049.4|10039.4|10043.8|10033.8|11
1634798470000|2021-10-21 06:41:10|10044.1|10034.1|10039.8|10029.8|10044.1|10034.1|10039.8|10029.8|6
1634798480000|2021-10-21 06:41:20|10039.3|10029.3|10037.3|10027.3|10043|10033|10036.9|10026.9|27
1634798490000|2021-10-21 06:41:30|10037.9|10027.9|10034.9|10024.9|10037.9|10027.9|10034|10024|15
1634798500000|2021-10-21 06:41:40|10034.4|10024.4|10030.6|10020.6|10034.4|10024.4|10029.4|10019.4|11
1634798510000|2021-10-21 06:41:50|10029.5|10019.5|10027.5|10017.5|10029.9|10019.9|10027.5|10017.5|9
1634798520000|2021-10-21 06:42:00|10026.9|10016.9|10025.5|10015.5|10026.9|10016.9|10024.5|10014.5|13
1634798530000|2021-10-21 06:42:10|10026.8|10016.8|10027.5|10017.5|10028.6|10018.6|10026.8|10016.8|13
1634798540000|2021-10-21 06:42:20|10026.6|10016.6|10023.5|10013.5|10026.8|10016.8|10023.5|10013.5|7
1634798550000|2021-10-21 06:42:30|10024|10014|10025.5|10015.5|10026|10016|10024|10014|6
1634798560000|2021-10-21 06:42:40|10025.4|10015.4|10015.9|10005.9|10025.4|10015.4|10015.9|10005.9|19
1634798570000|2021-10-21 06:42:50|10013.8|10003.8|10011.5|10001.5|10014.4|10004.4|10010.1|10000.1|24
1634798580000|2021-10-21 06:43:00|10012.4|10002.4|10021.1|10011.1|10021.8|10011.8|10012|10002|17
1634798590000|2021-10-21 06:43:10|10020.3|10010.3|10018.8|10008.8|10020.5|10010.5|10017.8|10007.8|12
1634798600000|2021-10-21 06:43:20|10019|10009|10020.6|10010.6|10021.5|10011.5|10019|10009|11
1634798610000|2021-10-21 06:43:30|10020.4|10010.4|10019.1|10009.1|10020.4|10010.4|10016.4|10006.4|15
1634798620000|2021-10-21 06:43:40|10019.3|10009.3|10019.8|10009.8|10020|10010|10016.9|10006.9|17
1634798630000|2021-10-21 06:43:50|10018.4|10008.4|10016.8|10006.8|10021|10011|10016.8|10006.8|21
1634798640000|2021-10-21 06:44:00|10017.1|10007.1|10013.4|10003.4|10017.1|10007.1|10012.4|10002.4|26
1634798650000|2021-10-21 06:44:10|10011.9|10001.9|10015.9|10005.9|10020.5|10010.5|10009.5|9999.5|24
1634798660000|2021-10-21 06:44:20|10015|10005|10015.3|10005.3|10017.5|10007.5|10013.1|10003.1|24
1634798670000|2021-10-21 06:44:30|10014.8|10004.8|10010.1|10000.1|10015.9|10005.9|10010.1|10000.1|21
1634798680000|2021-10-21 06:44:40|10010.6|10000.6|10011.8|10001.8|10012.4|10002.4|10009|9999|22
1634798690000|2021-10-21 06:44:50|10011.1|10001.1|10016.9|10006.9|10016.9|10006.9|10011.1|10001.1|14
1634798700000|2021-10-21 06:45:00|10016.5|10006.5|10012.9|10002.9|10017.1|10007.1|10012.4|10002.4|18
1634798710000|2021-10-21 06:45:10|10012.3|10002.3|10009.1|9999.1|10012.3|10002.3|10009.1|9999.1|13
1634798720000|2021-10-21 06:45:20|10008.8|9998.8|9999.6|9989.6|10008.8|9998.8|9999.6|9989.6|19
1634798730000|2021-10-21 06:45:30|9999.9|9989.9|9999.1|9989.1|10003.4|9993.4|9999.1|9989.1|18
1634798740000|2021-10-21 06:45:40|9999.6|9989.6|10001.1|9991.1|10001.1|9991.1|9998.6|9988.6|10
1634798750000|2021-10-21 06:45:50|10001.4|9991.4|9999.1|9989.1|10002.4|9992.4|9999.1|9989.1|12
1634798760000|2021-10-21 06:46:00|9999.5|9989.5|10007.3|9997.3|10007.3|9997.3|9999.5|9989.5|17
1634798770000|2021-10-21 06:46:10|10008.4|9998.4|10013.5|10003.5|10013.5|10003.5|10008.4|9998.4|8
1634798780000|2021-10-21 06:46:20|10013.4|10003.4|10006|9996|10013.5|10003.5|10005.9|9995.9|15
1634798790000|2021-10-21 06:46:30|10005.8|9995.8|10002.3|9992.3|10005.8|9995.8|9999.9|9989.9|13
1634798800000|2021-10-21 06:46:40|10001|9991|9989.6|9979.6|10001.3|9991.3|9989.6|9979.6|23
1634798810000|2021-10-21 06:46:50|9989.3|9979.3|9998.8|9988.8|9998.8|9988.8|9988|9978|19
1634798820000|2021-10-21 06:47:00|9999.1|9989.1|10009.8|9999.8|10009.8|9999.8|9999.1|9989.1|14
1634798830000|2021-10-21 06:47:10|10010.3|10000.3|10001.4|9991.4|10010.3|10000.3|10001.4|9991.4|16
1634798840000|2021-10-21 06:47:20|10001.6|9991.6|10000.5|9990.5|10001.6|9991.6|9998.5|9988.5|15
1634798850000|2021-10-21 06:47:30|10000.3|9990.3|10005.3|9995.3|10006.9|9996.9|10000.3|9990.3|20
1634798860000|2021-10-21 06:47:40|10006.8|9996.8|10001.3|9991.3|10007.3|9997.3|10000.5|9990.5|21
1634798870000|2021-10-21 06:47:50|10001|9991|10002.1|9992.1|10003.5|9993.5|9999.4|9989.4|17
1634798880000|2021-10-21 06:48:00|10002.5|9992.5|9999.9|9989.9|10003|9993|9998.8|9988.8|20
1634798890000|2021-10-21 06:48:10|9999.1|9989.1|10005.9|9995.9|10006.8|9996.8|9998.3|9988.3|25
1634798900000|2021-10-21 06:48:20|10005.6|9995.6|10008.9|9998.9|10008.9|9998.9|10004.6|9994.6|14
1634798910000|2021-10-21 06:48:30|10008.4|9998.4|10015.9|10005.9|10015.9|10005.9|10008.4|9998.4|15
1634798920000|2021-10-21 06:48:40|10016.5|10006.5|10013.9|10003.9|10018.8|10008.8|10012.6|10002.6|21
1634798930000|2021-10-21 06:48:50|10015.1|10005.1|10007.8|9997.8|10018.3|10008.3|10007.8|9997.8|23
1634798940000|2021-10-21 06:49:00|10008|9998|10005.4|9995.4|10008|9998|10005.4|9995.4|24
1634798950000|2021-10-21 06:49:10|10006.3|9996.3|10003.8|9993.8|10007.3|9997.3|10003.1|9993.1|26
1634798960000|2021-10-21 06:49:20|10003.4|9993.4|10005.4|9995.4|10005.4|9995.4|10002.3|9992.3|13
1634798970000|2021-10-21 06:49:30|10004.8|9994.8|9999.9|9989.9|10004.8|9994.8|9999.1|9989.1|15
1634798980000|2021-10-21 06:49:40|10000.3|9990.3|10000.3|9990.3|10000.3|9990.3|9997.1|9987.1|21
1634798990000|2021-10-21 06:49:50|9999.8|9989.8|9998.4|9988.4|9999.9|9989.9|9996.3|9986.3|21
1634799000000|2021-10-21 06:50:00|9995.8|9985.8|9999|9989|9999|9989|9993.5|9983.5|16
1634799010000|2021-10-21 06:50:10|9999.3|9989.3|9992.6|9982.6|10001.3|9991.3|9992.6|9982.6|22
1634799020000|2021-10-21 06:50:20|9993|9983|9986.9|9976.9|9993|9983|9986|9976|24
1634799030000|2021-10-21 06:50:30|9985|9975|9986.9|9976.9|9989|9979|9985|9975|19
1634799040000|2021-10-21 06:50:40|9987.5|9977.5|9987|9977|9988.5|9978.5|9987|9977|11
1634799050000|2021-10-21 06:50:50|9987.9|9977.9|9991.1|9981.1|9991.1|9981.1|9987.6|9977.6|14
1634799060000|2021-10-21 06:51:00|9991.5|9981.5|9994.6|9984.6|9995.3|9985.3|9991.5|9981.5|16
1634799070000|2021-10-21 06:51:10|9994|9984|9999|9989|9999.3|9989.3|9994|9984|12
1634799080000|2021-10-21 06:51:20|9998.1|9988.1|9994.8|9984.8|9998.1|9988.1|9994.8|9984.8|7
1634799090000|2021-10-21 06:51:30|9995.1|9985.1|9997.5|9987.5|9997.5|9987.5|9993|9983|16
1634799100000|2021-10-21 06:51:40|9998.8|9988.8|9998|9988|10000.8|9990.8|9997.6|9987.6|13
1634799110000|2021-10-21 06:51:50|9998.4|9988.4|9998.9|9988.9|9998.9|9988.9|9995.6|9985.6|16
1634799120000|2021-10-21 06:52:00|9999.4|9989.4|10002.9|9992.9|10002.9|9992.9|9999.4|9989.4|11
1634799130000|2021-10-21 06:52:10|10002.6|9992.6|9994.5|9984.5|10004|9994|9994.5|9984.5|19
1634799140000|2021-10-21 06:52:20|9993.9|9983.9|9989.8|9979.8|9993.9|9983.9|9988.5|9978.5|18
1634799150000|2021-10-21 06:52:30|9990|9980|9989.3|9979.3|9990.3|9980.3|9988.5|9978.5|6
1634799160000|2021-10-21 06:52:40|9988.6|9978.6|9988.4|9978.4|9988.6|9978.6|9987.5|9977.5|3
1634799170000|2021-10-21 06:52:50|9987.6|9977.6|9991.1|9981.1|9991.1|9981.1|9986.3|9976.3|12
1634799180000|2021-10-21 06:53:00|9991.9|9981.9|9994.6|9984.6|9995.6|9985.6|9991.9|9981.9|11
1634799190000|2021-10-21 06:53:10|9995.6|9985.6|9987.5|9977.5|9996.6|9986.6|9987.5|9977.5|18
1634799200000|2021-10-21 06:53:20|9988|9978|9989|9979|9989.3|9979.3|9987.4|9977.4|9
1634799210000|2021-10-21 06:53:30|9988.5|9978.5|9987.4|9977.4|9989.5|9979.5|9987.4|9977.4|6
1634799220000|2021-10-21 06:53:40|9986.8|9976.8|9986.8|9976.8|9986.8|9976.8|9986.4|9976.4|3
1634799230000|2021-10-21 06:53:50|9986.4|9976.4|9987.9|9977.9|9987.9|9977.9|9985.5|9975.5|10
1634799240000|2021-10-21 06:54:00|9988.3|9978.3|9988|9978|9988.5|9978.5|9987.3|9977.3|5
1634799250000|2021-10-21 06:54:10|9988.4|9978.4|9987.8|9977.8|9989.8|9979.8|9987.3|9977.3|8
1634799260000|2021-10-21 06:54:20|9988.5|9978.5|9987.4|9977.4|9989|9979|9987|9977|10
1634799270000|2021-10-21 06:54:30|9987.3|9977.3|9987.3|9977.3|9987.4|9977.4|9986.3|9976.3|9
1634799280000|2021-10-21 06:54:40|9986.8|9976.8|9982.3|9972.3|9986.8|9976.8|9982.3|9972.3|14
1634799290000|2021-10-21 06:54:50|9981.4|9971.4|9977.4|9967.4|9982.1|9972.1|9976.3|9966.3|19
1634799300000|2021-10-21 06:55:00|9977.3|9967.3|9975.8|9965.8|9977.3|9967.3|9975.8|9965.8|8
1634799310000|2021-10-21 06:55:10|9976.5|9966.5|9967.4|9957.4|9976.5|9966.5|9967.4|9957.4|19
1634799320000|2021-10-21 06:55:20|9967.3|9957.3|9962.9|9952.9|9968.8|9958.8|9961.3|9951.3|27
1634799330000|2021-10-21 06:55:30|9962.3|9952.3|9961.9|9951.9|9966.6|9956.6|9960.6|9950.6|29
1634799340000|2021-10-21 06:55:40|9962.8|9952.8|9961.9|9951.9|9969|9959|9960.8|9950.8|26
1634799350000|2021-10-21 06:55:50|9961.5|9951.5|9958|9948|9962.4|9952.4|9957.6|9947.6|19
1634799360000|2021-10-21 06:56:00|9955.3|9945.3|9963.6|9953.6|9964.1|9954.1|9955|9945|19
1634799370000|2021-10-21 06:56:10|9961.9|9951.9|9963.8|9953.8|9968.8|9958.8|9961.9|9951.9|17
1634799380000|2021-10-21 06:56:20|9963.5|9953.5|9960.6|9950.6|9963.5|9953.5|9958.4|9948.4|26
1634799390000|2021-10-21 06:56:30|9959.5|9949.5|9956.8|9946.8|9961.4|9951.4|9956.5|9946.5|20
1634799400000|2021-10-21 06:56:40|9957|9947|9951.9|9941.9|9957.4|9947.4|9951.9|9941.9|18
1634799410000|2021-10-21 06:56:50|9951.3|9941.3|9942.8|9932.8|9951.3|9941.3|9942.8|9932.8|26
1634799420000|2021-10-21 06:57:00|9944.5|9934.5|9940.9|9930.9|9947.8|9937.8|9940.9|9930.9|21
1634799430000|2021-10-21 06:57:10|9939.6|9929.6|9937.4|9927.4|9941.8|9931.8|9937.4|9927.4|19
1634799440000|2021-10-21 06:57:20|9937.3|9927.3|9941.4|9931.4|9942.9|9932.9|9937.3|9927.3|21
1634799450000|2021-10-21 06:57:30|9940.8|9930.8|9939.6|9929.6|9942|9932|9939|9929|26
1634799460000|2021-10-21 06:57:40|9940.1|9930.1|9941.5|9931.5|9943.9|9933.9|9940.1|9930.1|20
1634799470000|2021-10-21 06:57:50|9941.6|9931.6|9937.6|9927.6|9942.3|9932.3|9937.4|9927.4|18
1634799480000|2021-10-21 06:58:00|9937.5|9927.5|9942.3|9932.3|9942.3|9932.3|9936.8|9926.8|27
1634799490000|2021-10-21 06:58:10|9942.6|9932.6|9942.4|9932.4|9944|9934|9942|9932|17
1634799500000|2021-10-21 06:58:20|9941.4|9931.4|9944.6|9934.6|9944.6|9934.6|9938.8|9928.8|18
1634799510000|2021-10-21 06:58:30|9944.5|9934.5|9945.4|9935.4|9945.9|9935.9|9939.6|9929.6|24
1634799520000|2021-10-21 06:58:40|9945.1|9935.1|9946.4|9936.4|9947.1|9937.1|9943.8|9933.8|22
1634799530000|2021-10-21 06:58:50|9946.9|9936.9|9955.8|9945.8|9955.8|9945.8|9946.1|9936.1|24
1634799540000|2021-10-21 06:59:00|9956.5|9946.5|9957.3|9947.3|9958.8|9948.8|9953.9|9943.9|18
1634799550000|2021-10-21 06:59:10|9957|9947|9956.9|9946.9|9960.3|9950.3|9956.9|9946.9|14
1634799560000|2021-10-21 06:59:20|9957.6|9947.6|9962.3|9952.3|9962.3|9952.3|9957.6|9947.6|14
1634799570000|2021-10-21 06:59:30|9963.5|9953.5|9965.1|9955.1|9965.4|9955.4|9959.8|9949.8|11
1634799580000|2021-10-21 06:59:40|9965.4|9955.4|9973.6|9963.6|9973.6|9963.6|9965.4|9955.4|22
1634799590000|2021-10-21 06:59:50|9974.5|9964.5|9972.1|9962.1|9980.4|9970.4|9968.8|9958.8|30
1634799600000|2021-10-21 07:00:00|9971.9|9961.9|9963.6|9953.6|9971.9|9961.9|9958.4|9948.4|20
1634799610000|2021-10-21 07:00:10|9963.4|9953.4|9963.8|9953.8|9963.8|9953.8|9961.9|9951.9|7
1634799620000|2021-10-21 07:00:20|9965|9955|9966.9|9956.9|9967.4|9957.4|9965|9955|7
1634799630000|2021-10-21 07:00:30|9967.5|9957.5|9971.9|9961.9|9971.9|9961.9|9967.5|9957.5|12
1634799640000|2021-10-21 07:00:40|9972.9|9962.9|9975.4|9965.4|9975.4|9965.4|9972.9|9962.9|10
1634799650000|2021-10-21 07:00:50|9975.8|9965.8|9978.6|9968.6|9978.6|9968.6|9974.4|9964.4|6
1634799660000|2021-10-21 07:01:00|9978|9968|9975.1|9965.1|9978|9968|9974|9964|7
1634799670000|2021-10-21 07:01:10|9970.1|9960.1|9969.3|9959.3|9970.1|9960.1|9969.3|9959.3|5
1634799680000|2021-10-21 07:01:20|9970|9960|9970.5|9960.5|9970.5|9960.5|9970|9960|2
1634799690000|2021-10-21 07:01:30|9971.5|9961.5|9973.9|9963.9|9973.9|9963.9|9971.5|9961.5|5
1634799700000|2021-10-21 07:01:40|9974.6|9964.6|9976.9|9966.9|9976.9|9966.9|9974.6|9964.6|5
1634799710000|2021-10-21 07:01:50|9977.9|9967.9|9988.5|9978.5|9994.8|9984.8|9977.9|9967.9|10
1634799720000|2021-10-21 07:02:00|9988.6|9978.6|9986.6|9976.6|9988.6|9978.6|9986.3|9976.3|5
1634799730000|2021-10-21 07:02:10|9987.3|9977.3|9986.8|9976.8|9987.3|9977.3|9986.3|9976.3|4
1634799740000|2021-10-21 07:02:20|9986.4|9976.4|9986.5|9976.5|9986.5|9976.5|9985|9975|7
1634799750000|2021-10-21 07:02:30|9986.4|9976.4|9988|9978|9989.8|9979.8|9985.9|9975.9|7
1634799760000|2021-10-21 07:02:40|9989.5|9979.5|9989.3|9979.3|9989.5|9979.5|9988|9978|8
1634799770000|2021-10-21 07:02:50|9988.8|9978.8|9979.9|9969.9|9988.8|9978.8|9979.9|9969.9|11
1634799780000|2021-10-21 07:03:00|9980|9970|9981|9971|9981|9971|9978.3|9968.3|9
1634799790000|2021-10-21 07:03:10|9981.4|9971.4|9981.6|9971.6|9981.6|9971.6|9981.4|9971.4|2
1634799800000|2021-10-21 07:03:20|9982.3|9972.3|9987.1|9977.1|9987.1|9977.1|9982.3|9972.3|6
1634799810000|2021-10-21 07:03:30|9987.5|9977.5|9991|9981|9991.8|9981.8|9987.4|9977.4|9
1634799820000|2021-10-21 07:03:40|9990.9|9980.9|9991.3|9981.3|9992.4|9982.4|9989.6|9979.6|6
1634799830000|2021-10-21 07:03:50|9991.4|9981.4|9991.5|9981.5|9991.5|9981.5|9991|9981|5
1634799840000|2021-10-21 07:04:00|9991|9981|9986.8|9976.8|9991|9981|9986.6|9976.6|7
1634799850000|2021-10-21 07:04:10|9987.6|9977.6|9991.4|9981.4|9991.4|9981.4|9987.6|9977.6|6
1634799860000|2021-10-21 07:04:20|9991.8|9981.8|9994.8|9984.8|9994.9|9984.9|9991.8|9981.8|6
1634799870000|2021-10-21 07:04:30|9993.9|9983.9|9991.8|9981.8|9993.9|9983.9|9991.5|9981.5|4
1634799880000|2021-10-21 07:04:40|9992|9982|9994.4|9984.4|9995|9985|9991.8|9981.8|12
1634799890000|2021-10-21 07:04:50|9994.3|9984.3|9992.5|9982.5|9994.3|9984.3|9992.5|9982.5|3
1634799900000|2021-10-21 07:05:00|9993.9|9983.9|9994|9984|9994.4|9984.4|9993.9|9983.9|4
1634799910000|2021-10-21 07:05:10|9991.8|9981.8|9992.3|9982.3|9992.3|9982.3|9991.6|9981.6|6
1634799920000|2021-10-21 07:05:20|9991.8|9981.8|9991.1|9981.1|9991.8|9981.8|9991.1|9981.1|3
1634799930000|2021-10-21 07:05:30|9991|9981|9994.1|9984.1|9994.1|9984.1|9991|9981|4
1634799940000|2021-10-21 07:05:40|9993.9|9983.9|9993|9983|9993.9|9983.9|9992.8|9982.8|7
1634799950000|2021-10-21 07:05:50|9993.3|9983.3|9994.1|9984.1|9994.1|9984.1|9992.3|9982.3|7
1634799960000|2021-10-21 07:06:00|9992.6|9982.6|9992.8|9982.8|9993.3|9983.3|9992.6|9982.6|5
1634799970000|2021-10-21 07:06:10|9992.5|9982.5|9991.6|9981.6|9992.5|9982.5|9991.6|9981.6|5
1634799980000|2021-10-21 07:06:20|9991.8|9981.8|9992.5|9982.5|9992.5|9982.5|9991.8|9981.8|3
1634799990000|2021-10-21 07:06:30|9992.8|9982.8|9995.5|9985.5|9995.5|9985.5|9992.6|9982.6|6
1634800000000|2021-10-21 07:06:40|9996.3|9986.3|9996.6|9986.6|9997.3|9987.3|9995.1|9985.1|8
1634800010000|2021-10-21 07:06:50|9998.3|9988.3|10009.3|9999.3|10009.3|9999.3|9998.1|9988.1|13
1634800020000|2021-10-21 07:07:00|10010|10000|10003.6|9993.6|10010|10000|10003.6|9993.6|6
1634800030000|2021-10-21 07:07:10|10003.8|9993.8|10010.4|10000.4|10010.4|10000.4|10003.8|9993.8|6
1634800040000|2021-10-21 07:07:20|10009.9|9999.9|10012|10002|10013.5|10003.5|10008.4|9998.4|12
1634800050000|2021-10-21 07:07:30|10012.3|10002.3|10009.8|9999.8|10012.9|10002.9|10009.8|9999.8|16
1634800060000|2021-10-21 07:07:40|10009.3|9999.3|10005.8|9995.8|10009.3|9999.3|10005.4|9995.4|13
1634800070000|2021-10-21 07:07:50|10005.4|9995.4|10002.5|9992.5|10005.4|9995.4|10002.4|9992.4|12
1634800080000|2021-10-21 07:08:00|10003.3|9993.3|10002.4|9992.4|10003.6|9993.6|10002.4|9992.4|6
1634800090000|2021-10-21 07:08:10|10002|9992|10003.4|9993.4|10003.4|9993.4|10002|9992|5
1634800100000|2021-10-21 07:08:20|10003|9993|10003.5|9993.5|10003.5|9993.5|10001.8|9991.8|12
1634800110000|2021-10-21 07:08:30|10002.5|9992.5|10002|9992|10002.5|9992.5|10002|9992|2
1634800120000|2021-10-21 07:08:40|10003.1|9993.1|10002.6|9992.6|10003.1|9993.1|10001.4|9991.4|9
1634800130000|2021-10-21 07:08:50|10002|9992|10001.4|9991.4|10002.6|9992.6|10001.4|9991.4|8
1634800140000|2021-10-21 07:09:00|10002|9992|10003.1|9993.1|10003.1|9993.1|10001|9991|9
1634800150000|2021-10-21 07:09:10|10003.4|9993.4|10004.9|9994.9|10005.4|9995.4|10003.4|9993.4|5
1634800160000|2021-10-21 07:09:20|10004.5|9994.5|10004.9|9994.9|10005.6|9995.6|10004.5|9994.5|5
1634800170000|2021-10-21 07:09:30|10005|9995|10005.6|9995.6|10005.6|9995.6|10005|9995|2
1634800180000|2021-10-21 07:09:40|10005.3|9995.3|10004.9|9994.9|10005.3|9995.3|10004.3|9994.3|5
1634800190000|2021-10-21 07:09:50|10004.5|9994.5|10002.3|9992.3|10004.5|9994.5|10001|9991|6
1634800200000|2021-10-21 07:10:00|10003|9993|10004.9|9994.9|10005.6|9995.6|10003|9993|6
1634800210000|2021-10-21 07:10:10|10002.9|9992.9|10002.3|9992.3|10003|9993|10001.4|9991.4|13
1634800220000|2021-10-21 07:10:20|10001.9|9991.9|10002|9992|10002|9992|10001.9|9991.9|2
1634800230000|2021-10-21 07:10:30|10003|9993|10003|9993|10004.1|9994.1|10002.6|9992.6|10
1634800240000|2021-10-21 07:10:40|10003.1|9993.1|10003|9993|10003.3|9993.3|10002.5|9992.5|12
1634800250000|2021-10-21 07:10:50|10002.8|9992.8|10004.5|9994.5|10004.5|9994.5|10002.8|9992.8|11
1634800260000|2021-10-21 07:11:00|10004.4|9994.4|10003.4|9993.4|10004.5|9994.5|10002.9|9992.9|10
1634800270000|2021-10-21 07:11:10|10003.1|9993.1|10003.9|9993.9|10004.5|9994.5|10003.1|9993.1|5
1634800280000|2021-10-21 07:11:20|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|10004.1|9994.1|1
1634800290000|2021-10-21 07:11:30|10004.5|9994.5|10003.6|9993.6|10006|9996|10003.6|9993.6|6
1634800300000|2021-10-21 07:11:40|10003.4|9993.4|10003.6|9993.6|10004.6|9994.6|10000.1|9990.1|8
1634800310000|2021-10-21 07:11:50|10003.1|9993.1|10002|9992|10003.1|9993.1|10002|9992|4
1634800320000|2021-10-21 07:12:00|10002.3|9992.3|10003.4|9993.4|10003.4|9993.4|10001.5|9991.5|8
1634800330000|2021-10-21 07:12:10|10004.3|9994.3|10004.5|9994.5|10004.8|9994.8|10004.3|9994.3|3
1634800340000|2021-10-21 07:12:20|10004.4|9994.4|10004.3|9994.3|10004.4|9994.4|10003.4|9993.4|5
1634800350000|2021-10-21 07:12:30|10006|9996|10003.3|9993.3|10007.3|9997.3|10003.3|9993.3|9
1634800360000|2021-10-21 07:12:40|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|10002.9|9992.9|1
1634800380000|2021-10-21 07:13:00|10003.8|9993.8|10001.4|9991.4|10004.3|9994.3|10001.4|9991.4|7
1634800390000|2021-10-21 07:13:10|10001.5|9991.5|10002.5|9992.5|10003|9993|10001.5|9991.5|6
1634800400000|2021-10-21 07:13:20|10002.4|9992.4|10001.4|9991.4|10002.4|9992.4|10001.4|9991.4|3
1634800410000|2021-10-21 07:13:30|10001.3|9991.3|10000.9|9990.9|10001.3|9991.3|10000.9|9990.9|2
1634800430000|2021-10-21 07:13:50|10002.8|9992.8|10001.4|9991.4|10002.8|9992.8|10001.4|9991.4|3
1634800440000|2021-10-21 07:14:00|10000.6|9990.6|10000.6|9990.6|10000.6|9990.6|10000.6|9990.6|1
1634800450000|2021-10-21 07:14:10|10000.9|9990.9|9992.8|9982.8|10000.9|9990.9|9991.5|9981.5|12
1634800460000|2021-10-21 07:14:20|9993|9983|9992.6|9982.6|9993.1|9983.1|9992.6|9982.6|8
1634800470000|2021-10-21 07:14:30|9992.4|9982.4|9985.5|9975.5|9992.4|9982.4|9985.5|9975.5|12
1634800480000|2021-10-21 07:14:40|9985|9975|9977.8|9967.8|9985|9975|9974.9|9964.9|13
1634800490000|2021-10-21 07:14:50|9978|9968|9980.8|9970.8|9980.8|9970.8|9978|9968|5
1634800500000|2021-10-21 07:15:00|9981.8|9971.8|9981.5|9971.5|9981.8|9971.8|9981.5|9971.5|2
1634800510000|2021-10-21 07:15:10|9981|9971|9978.3|9968.3|9981|9971|9978.3|9968.3|3
1634800520000|2021-10-21 07:15:20|9978.8|9968.8|9977.3|9967.3|9978.8|9968.8|9977.3|9967.3|3
1634800530000|2021-10-21 07:15:30|9977.1|9967.1|9970.3|9960.3|9977.1|9967.1|9970.3|9960.3|7
1634800540000|2021-10-21 07:15:40|9970|9960|9961.1|9951.1|9970|9960|9960.8|9950.8|10
1634800550000|2021-10-21 07:15:50|9961.3|9951.3|9961.9|9951.9|9962.3|9952.3|9961.3|9951.3|5
1634800560000|2021-10-21 07:16:00|9962.8|9952.8|9967|9957|9967.8|9957.8|9962.8|9952.8|8
1634800570000|2021-10-21 07:16:10|9966.5|9956.5|9965.6|9955.6|9968.5|9958.5|9965.1|9955.1|9
1634800580000|2021-10-21 07:16:20|9965.5|9955.5|9964|9954|9966.3|9956.3|9964|9954|6
1634800590000|2021-10-21 07:16:30|9964.3|9954.3|9962.5|9952.5|9964.3|9954.3|9962.5|9952.5|3
1634800600000|2021-10-21 07:16:40|9961.8|9951.8|9958.8|9948.8|9961.8|9951.8|9958.6|9948.6|8
1634800610000|2021-10-21 07:16:50|9958.1|9948.1|9957.8|9947.8|9958.1|9948.1|9957.8|9947.8|2
1634800620000|2021-10-21 07:17:00|9957.9|9947.9|9957.8|9947.8|9957.9|9947.9|9957.8|9947.8|2
1634800640000|2021-10-21 07:17:20|9958.9|9948.9|9957.6|9947.6|9959.1|9949.1|9957.6|9947.6|6
1634800650000|2021-10-21 07:17:30|9957.3|9947.3|9957.8|9947.8|9958.8|9948.8|9956.4|9946.4|9
1634800660000|2021-10-21 07:17:40|9957|9947|9956.5|9946.5|9957|9947|9956.5|9946.5|2
1634800670000|2021-10-21 07:17:50|9955.8|9945.8|9958.9|9948.9|9958.9|9948.9|9955.8|9945.8|8
1634800680000|2021-10-21 07:18:00|9960|9950|9961.3|9951.3|9961.3|9951.3|9960|9950|2
1634800690000|2021-10-21 07:18:10|9961.6|9951.6|9961.6|9951.6|9961.6|9951.6|9961.6|9951.6|1
1634800700000|2021-10-21 07:18:20|9961.8|9951.8|9962.3|9952.3|9962.5|9952.5|9961.8|9951.8|3
1634800730000|2021-10-21 07:18:50|9962.5|9952.5|9963.8|9953.8|9963.8|9953.8|9962.5|9952.5|3
1634800740000|2021-10-21 07:19:00|9964.4|9954.4|9963.9|9953.9|9966.1|9956.1|9963.9|9953.9|4
1634800750000|2021-10-21 07:19:10|9963.5|9953.5|9961.6|9951.6|9963.5|9953.5|9961.6|9951.6|4
1634800760000|2021-10-21 07:19:20|9962|9952|9962|9952|9962|9952|9962|9952|1
1634800770000|2021-10-21 07:19:30|9961.9|9951.9|9958.8|9948.8|9961.9|9951.9|9958.8|9948.8|6
1634800780000|2021-10-21 07:19:40|9959|9949|9960.4|9950.4|9960.4|9950.4|9959|9949|2
1634800790000|2021-10-21 07:19:50|9960.3|9950.3|9960.3|9950.3|9960.3|9950.3|9960.3|9950.3|1
1634800800000|2021-10-21 07:20:00|9960.5|9950.5|9961.1|9951.1|9961.1|9951.1|9960.5|9950.5|2
1634800810000|2021-10-21 07:20:10|9960.8|9950.8|9957.8|9947.8|9960.8|9950.8|9957.8|9947.8|9
1634800820000|2021-10-21 07:20:20|9958.8|9948.8|9958.8|9948.8|9959.9|9949.9|9958.8|9948.8|4
1634800830000|2021-10-21 07:20:30|9958.5|9948.5|9958|9948|9958.5|9948.5|9956.5|9946.5|6
1634800850000|2021-10-21 07:20:50|9959.1|9949.1|9960|9950|9960|9950|9959|9949|4
1634800860000|2021-10-21 07:21:00|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|9960.1|9950.1|1
1634800870000|2021-10-21 07:21:10|9960.9|9950.9|9962.9|9952.9|9962.9|9952.9|9960.9|9950.9|5
1634800880000|2021-10-21 07:21:20|9961.9|9951.9|9960.6|9950.6|9963|9953|9960.6|9950.6|4
1634800890000|2021-10-21 07:21:30|9960.4|9950.4|9962.1|9952.1|9962.1|9952.1|9960.4|9950.4|5
1634800910000|2021-10-21 07:21:50|9962.6|9952.6|9963.4|9953.4|9963.4|9953.4|9962.6|9952.6|2
1634800920000|2021-10-21 07:22:00|9963.6|9953.6|9966.3|9956.3|9966.3|9956.3|9963.6|9953.6|4
1634800930000|2021-10-21 07:22:10|9966.6|9956.6|9963.8|9953.8|9967.4|9957.4|9963.3|9953.3|11
1634800940000|2021-10-21 07:22:20|9964.1|9954.1|9968.1|9958.1|9968.1|9958.1|9964.1|9954.1|9
1634800950000|2021-10-21 07:22:30|9967.9|9957.9|9967|9957|9967.9|9957.9|9967|9957|3
1634800960000|2021-10-21 07:22:40|9967.3|9957.3|9973.9|9963.9|9974|9964|9967.3|9957.3|5
1634800970000|2021-10-21 07:22:50|9974|9964|9979.1|9969.1|9979.4|9969.4|9974|9964|10
1634800980000|2021-10-21 07:23:00|9978.8|9968.8|9978.5|9968.5|9978.9|9968.9|9977.9|9967.9|8
1634800990000|2021-10-21 07:23:10|9978.3|9968.3|9979.6|9969.6|9980.5|9970.5|9976.1|9966.1|9
1634801000000|2021-10-21 07:23:20|9980.8|9970.8|9982.9|9972.9|9983.4|9973.4|9979.9|9969.9|10
1634801010000|2021-10-21 07:23:30|9982.5|9972.5|9981.3|9971.3|9982.5|9972.5|9979.9|9969.9|14
1634801020000|2021-10-21 07:23:40|9981.1|9971.1|9978.3|9968.3|9981.1|9971.1|9978|9968|10
1634801030000|2021-10-21 07:23:50|9978|9968|9977.6|9967.6|9978.9|9968.9|9976.5|9966.5|12
1634801040000|2021-10-21 07:24:00|9977.8|9967.8|9977.5|9967.5|9978|9968|9977.5|9967.5|4
1634801050000|2021-10-21 07:24:10|9977.8|9967.8|9977.5|9967.5|9978|9968|9977.5|9967.5|4
1634801060000|2021-10-21 07:24:20|9977.8|9967.8|9977.5|9967.5|9977.8|9967.8|9977.5|9967.5|2
1634801070000|2021-10-21 07:24:30|9977.8|9967.8|9985.1|9975.1|9985.4|9975.4|9977.3|9967.3|6
1634801080000|2021-10-21 07:24:40|9984.9|9974.9|9984.9|9974.9|9985.1|9975.1|9984.4|9974.4|6
1634801090000|2021-10-21 07:24:50|9984.4|9974.4|9986.3|9976.3|9986.3|9976.3|9984.1|9974.1|6
1634801100000|2021-10-21 07:25:00|9985.8|9975.8|9988.3|9978.3|9988.3|9978.3|9985.5|9975.5|4
1634801110000|2021-10-21 07:25:10|9988.1|9978.1|9983.4|9973.4|9988.1|9978.1|9983.4|9973.4|6
1634801130000|2021-10-21 07:25:30|9983.3|9973.3|9982.5|9972.5|9983.3|9973.3|9982.5|9972.5|4
1634801140000|2021-10-21 07:25:40|9981.9|9971.9|9982.8|9972.8|9982.8|9972.8|9981.5|9971.5|6
1634801150000|2021-10-21 07:25:50|9982.5|9972.5|9981.9|9971.9|9982.5|9972.5|9981.9|9971.9|2
1634801160000|2021-10-21 07:26:00|9983.4|9973.4|9984.5|9974.5|9985|9975|9983.4|9973.4|4
1634801170000|2021-10-21 07:26:10|9984.8|9974.8|9987|9977|9987|9977|9984.8|9974.8|2
1634801180000|2021-10-21 07:26:20|9987.3|9977.3|9987|9977|9987.3|9977.3|9987|9977|2
1634801190000|2021-10-21 07:26:30|9988|9978|9988.4|9978.4|9988.8|9978.8|9988|9978|3
1634801200000|2021-10-21 07:26:40|9988.3|9978.3|9988|9978|9988.3|9978.3|9987.6|9977.6|6
1634801210000|2021-10-21 07:26:50|9987.9|9977.9|9988.6|9978.6|9988.6|9978.6|9987.6|9977.6|5
1634801220000|2021-10-21 07:27:00|9988.1|9978.1|9987.8|9977.8|9988.1|9978.1|9987.8|9977.8|3
1634801230000|2021-10-21 07:27:10|9988|9978|9988|9978|9988|9978|9988|9978|1
1634801260000|2021-10-21 07:27:40|9987.9|9977.9|9984.9|9974.9|9987.9|9977.9|9984.9|9974.9|5
1634801280000|2021-10-21 07:28:00|9984.4|9974.4|9988|9978|9988|9978|9984|9974|7
1634801290000|2021-10-21 07:28:10|9988.1|9978.1|9988.5|9978.5|9988.8|9978.8|9988.1|9978.1|4
1634801300000|2021-10-21 07:28:20|9988.1|9978.1|9986.9|9976.9|9988.1|9978.1|9986.9|9976.9|4
1634801310000|2021-10-21 07:28:30|9986.6|9976.6|9984.8|9974.8|9986.6|9976.6|9984.5|9974.5|4
1634801320000|2021-10-21 07:28:40|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|9984.5|9974.5|1
1634801330000|2021-10-21 07:28:50|9984.9|9974.9|9986|9976|9986|9976|9984.9|9974.9|2
1634801340000|2021-10-21 07:29:00|9986.1|9976.1|9986|9976|9986.1|9976.1|9986|9976|2
1634801350000|2021-10-21 07:29:10|9986.1|9976.1|9991|9981|9991|9981|9986.1|9976.1|6
1634801360000|2021-10-21 07:29:20|9992|9982|9992.4|9982.4|9992.8|9982.8|9992|9982|5
1634801370000|2021-10-21 07:29:30|9991.6|9981.6|9989.3|9979.3|9991.6|9981.6|9989.3|9979.3|5
1634801380000|2021-10-21 07:29:40|9989|9979|9987.9|9977.9|9989.1|9979.1|9987|9977|6
1634801390000|2021-10-21 07:29:50|9988|9978|9988|9978|9988|9978|9988|9978|1
1634801400000|2021-10-21 07:30:00|9988.3|9978.3|9986.6|9976.6|9989.5|9979.5|9986.6|9976.6|7
1634801410000|2021-10-21 07:30:10|9986.5|9976.5|9986.8|9976.8|9986.8|9976.8|9986.5|9976.5|2
1634801420000|2021-10-21 07:30:20|9985.9|9975.9|9985.9|9975.9|9985.9|9975.9|9985.9|9975.9|1
1634801430000|2021-10-21 07:30:30|9985.4|9975.4|9985.5|9975.5|9985.5|9975.5|9985.1|9975.1|4
1634801440000|2021-10-21 07:30:40|9985.8|9975.8|9985.8|9975.8|9986|9976|9985.8|9975.8|4
1634801460000|2021-10-21 07:31:00|9985.1|9975.1|9981.6|9971.6|9985.1|9975.1|9981.6|9971.6|5
1634801470000|2021-10-21 07:31:10|9982.4|9972.4|9985.1|9975.1|9985.1|9975.1|9982.4|9972.4|5
1634801480000|2021-10-21 07:31:20|9985.4|9975.4|9987.3|9977.3|9987.5|9977.5|9985.4|9975.4|7
1634801500000|2021-10-21 07:31:40|9986.5|9976.5|9985.8|9975.8|9986.8|9976.8|9985.8|9975.8|6
1634801510000|2021-10-21 07:31:50|9986|9976|9987.3|9977.3|9987.3|9977.3|9986|9976|4
1634801520000|2021-10-21 07:32:00|9987.5|9977.5|9991|9981|9991|9981|9987.5|9977.5|12
1634801530000|2021-10-21 07:32:10|9990.3|9980.3|9990|9980|9990.5|9980.5|9990|9980|5
1634801540000|2021-10-21 07:32:20|9989.8|9979.8|9989.5|9979.5|9989.8|9979.8|9989.5|9979.5|2
1634801550000|2021-10-21 07:32:30|9988.8|9978.8|9989|9979|9989|9979|9988.1|9978.1|3
1634801560000|2021-10-21 07:32:40|9988.4|9978.4|9987.4|9977.4|9988.4|9978.4|9987.4|9977.4|4
1634801570000|2021-10-21 07:32:50|9987.3|9977.3|9987.8|9977.8|9987.8|9977.8|9987.3|9977.3|4
1634801580000|2021-10-21 07:33:00|9987.5|9977.5|9987.3|9977.3|9987.5|9977.5|9987.3|9977.3|3
1634801590000|2021-10-21 07:33:10|9987.5|9977.5|9987.6|9977.6|9987.6|9977.6|9987.5|9977.5|2
1634801600000|2021-10-21 07:33:20|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|1
1634801610000|2021-10-21 07:33:30|9987|9977|9989.5|9979.5|9989.5|9979.5|9984.3|9974.3|5
1634801620000|2021-10-21 07:33:40|9989.8|9979.8|9990.3|9980.3|9990.3|9980.3|9989.5|9979.5|7
1634801630000|2021-10-21 07:33:50|9990|9980|9993.4|9983.4|9993.4|9983.4|9990|9980|3
1634801640000|2021-10-21 07:34:00|9993.6|9983.6|9993.4|9983.4|9993.6|9983.6|9993.4|9983.4|2
1634801650000|2021-10-21 07:34:10|9994.5|9984.5|9997.1|9987.1|9997.3|9987.3|9994.5|9984.5|3
1634801660000|2021-10-21 07:34:20|9996.9|9986.9|9996.9|9986.9|9996.9|9986.9|9996.9|9986.9|1
1634801670000|2021-10-21 07:34:30|9996.5|9986.5|9991.9|9981.9|9996.5|9986.5|9991.9|9981.9|7
1634801680000|2021-10-21 07:34:40|9992.1|9982.1|9993.1|9983.1|9994.5|9984.5|9992|9982|7
1634801700000|2021-10-21 07:35:00|9992.5|9982.5|9995.1|9985.1|9995.1|9985.1|9992.5|9982.5|4
1634801710000|2021-10-21 07:35:10|9995.4|9985.4|9990.3|9980.3|9995.4|9985.4|9990.3|9980.3|7
1634801720000|2021-10-21 07:35:20|9989.4|9979.4|9989.9|9979.9|9989.9|9979.9|9989.4|9979.4|3
1634801730000|2021-10-21 07:35:30|9989.6|9979.6|9990|9980|9990|9980|9989|9979|4
1634801740000|2021-10-21 07:35:40|9990.1|9980.1|9989.1|9979.1|9990.1|9980.1|9988.9|9978.9|5
1634801750000|2021-10-21 07:35:50|9988.9|9978.9|9987.4|9977.4|9988.9|9978.9|9987.4|9977.4|5
1634801760000|2021-10-21 07:36:00|9987.1|9977.1|9989.1|9979.1|9989.1|9979.1|9987|9977|4
1634801770000|2021-10-21 07:36:10|9988.6|9978.6|9987.8|9977.8|9988.6|9978.6|9987.8|9977.8|4
1634801780000|2021-10-21 07:36:20|9987.5|9977.5|9988|9978|9988|9978|9987.3|9977.3|4
1634801790000|2021-10-21 07:36:30|9987.8|9977.8|9987|9977|9987.8|9977.8|9987|9977|3
1634801800000|2021-10-21 07:36:40|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|9986.9|9976.9|1
1634801810000|2021-10-21 07:36:50|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|1
1634801820000|2021-10-21 07:37:00|9986.9|9976.9|9986.4|9976.4|9986.9|9976.9|9986.1|9976.1|3
1634801830000|2021-10-21 07:37:10|9986.1|9976.1|9985.4|9975.4|9986.1|9976.1|9985.4|9975.4|2
1634801840000|2021-10-21 07:37:20|9984.9|9974.9|9984.9|9974.9|9984.9|9974.9|9983.6|9973.6|6
1634801860000|2021-10-21 07:37:40|9985.9|9975.9|9987.3|9977.3|9988.4|9978.4|9985.9|9975.9|6
1634801870000|2021-10-21 07:37:50|9987|9977|9987.3|9977.3|9987.3|9977.3|9986.5|9976.5|4
1634801880000|2021-10-21 07:38:00|9988.5|9978.5|9989.1|9979.1|9989.1|9979.1|9988.5|9978.5|3
1634801890000|2021-10-21 07:38:10|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|9989.3|9979.3|1
1634801900000|2021-10-21 07:38:20|9989.4|9979.4|9989.4|9979.4|9989.4|9979.4|9989.4|9979.4|1
1634801910000|2021-10-21 07:38:30|9989.9|9979.9|9993.8|9983.8|9993.8|9983.8|9989.9|9979.9|2
1634801920000|2021-10-21 07:38:40|9994.3|9984.3|9995|9985|9995|9985|9994.3|9984.3|4
1634801950000|2021-10-21 07:39:10|9994.5|9984.5|9994.1|9984.1|9994.5|9984.5|9994.1|9984.1|2
1634801960000|2021-10-21 07:39:20|9993.6|9983.6|9992.8|9982.8|9993.6|9983.6|9992.8|9982.8|4
1634801970000|2021-10-21 07:39:30|9993|9983|9993.8|9983.8|9993.8|9983.8|9993|9983|2
1634801990000|2021-10-21 07:39:50|9993.3|9983.3|9993.4|9983.4|9993.4|9983.4|9992.4|9982.4|3
1634802000000|2021-10-21 07:40:00|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|1
1634802010000|2021-10-21 07:40:10|9994.5|9984.5|9997|9987|9997|9987|9994.5|9984.5|2
1634802020000|2021-10-21 07:40:20|9997.9|9987.9|9998.3|9988.3|9998.4|9988.4|9997.9|9987.9|3
1634802040000|2021-10-21 07:40:40|9998|9988|9998.5|9988.5|9998.5|9988.5|9997.4|9987.4|3
1634802060000|2021-10-21 07:41:00|9998.3|9988.3|9996.4|9986.4|9998.3|9988.3|9996.4|9986.4|4
1634802070000|2021-10-21 07:41:10|9996.9|9986.9|9997.3|9987.3|9997.4|9987.4|9996.9|9986.9|3
1634802080000|2021-10-21 07:41:20|9997.1|9987.1|9997.6|9987.6|9997.6|9987.6|9997.1|9987.1|2
1634802090000|2021-10-21 07:41:30|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|9998.9|9988.9|1
1634802100000|2021-10-21 07:41:40|9998.1|9988.1|10000.5|9990.5|10000.5|9990.5|9997.1|9987.1|5
1634802110000|2021-10-21 07:41:50|10000.1|9990.1|9999.8|9989.8|10000.1|9990.1|9999.8|9989.8|2
1634802120000|2021-10-21 07:42:00|9999|9989|9997.9|9987.9|9999|9989|9997.9|9987.9|7
1634802130000|2021-10-21 07:42:10|9997.5|9987.5|9995.6|9985.6|9997.5|9987.5|9995.6|9985.6|6
1634802140000|2021-10-21 07:42:20|9995.9|9985.9|9997.6|9987.6|9997.6|9987.6|9995.9|9985.9|4
1634802150000|2021-10-21 07:42:30|9998.3|9988.3|9998.1|9988.1|9999.1|9989.1|9998.1|9988.1|4
1634802160000|2021-10-21 07:42:40|9997.5|9987.5|9998|9988|9998|9988|9997.5|9987.5|4
1634802170000|2021-10-21 07:42:50|9998.1|9988.1|9997.5|9987.5|9998.1|9988.1|9997.5|9987.5|2
1634802180000|2021-10-21 07:43:00|9996.4|9986.4|9996.4|9986.4|9996.4|9986.4|9994.6|9984.6|7
1634802190000|2021-10-21 07:43:10|9995|9985|9998.9|9988.9|9998.9|9988.9|9995|9985|4
1634802200000|2021-10-21 07:43:20|9999.8|9989.8|10000.3|9990.3|10000.6|9990.6|9999.8|9989.8|5
1634802210000|2021-10-21 07:43:30|10001|9991|10001.4|9991.4|10001.4|9991.4|10001|9991|2
1634802220000|2021-10-21 07:43:40|10001.3|9991.3|10001.3|9991.3|10001.3|9991.3|10001.3|9991.3|1
1634802240000|2021-10-21 07:44:00|10001.5|9991.5|10001.8|9991.8|10001.8|9991.8|10001.5|9991.5|2
1634802260000|2021-10-21 07:44:20|10001.6|9991.6|10000.5|9990.5|10001.6|9991.6|10000.5|9990.5|3
1634802270000|2021-10-21 07:44:30|10000.8|9990.8|10001.1|9991.1|10001.1|9991.1|10000.8|9990.8|2
1634802280000|2021-10-21 07:44:40|10000.9|9990.9|10000.8|9990.8|10000.9|9990.9|10000.8|9990.8|2
1634802290000|2021-10-21 07:44:50|10000.4|9990.4|10000|9990|10000.4|9990.4|9998.5|9988.5|6
1634802300000|2021-10-21 07:45:00|9999.6|9989.6|10000|9990|10000|9990|9999.4|9989.4|6
1634802310000|2021-10-21 07:45:10|9999.6|9989.6|9999.6|9989.6|9999.6|9989.6|9999.6|9989.6|1
1634802330000|2021-10-21 07:45:30|10000|9990|10001|9991|10001|9991|10000|9990|2
1634802340000|2021-10-21 07:45:40|10001.3|9991.3|10005.8|9995.8|10005.8|9995.8|10001.3|9991.3|2
1634802350000|2021-10-21 07:45:50|10006.1|9996.1|10008.3|9998.3|10008.8|9998.8|10006.1|9996.1|5
1634802360000|2021-10-21 07:46:00|10009|9999|10010.1|10000.1|10010.3|10000.3|10009|9999|5
1634802370000|2021-10-21 07:46:10|10010|10000|10010|10000|10010|10000|10009.5|9999.5|6
1634802380000|2021-10-21 07:46:20|10010.3|10000.3|10013.1|10003.1|10013.1|10003.1|10010.3|10000.3|3
1634802390000|2021-10-21 07:46:30|10014.3|10004.3|10022.8|10012.8|10023.4|10013.4|10012.3|10002.3|16
1634802400000|2021-10-21 07:46:40|10024.9|10014.9|10022.9|10012.9|10024.9|10014.9|10022.6|10012.6|10
1634802410000|2021-10-21 07:46:50|10022.6|10012.6|10018.4|10008.4|10023|10013|10018.4|10008.4|5
1634802420000|2021-10-21 07:47:00|10018.5|10008.5|10018.3|10008.3|10019|10009|10017.3|10007.3|10
1634802430000|2021-10-21 07:47:10|10016|10006|10012.3|10002.3|10016|10006|10012.1|10002.1|5
1634802440000|2021-10-21 07:47:20|10012.6|10002.6|10015.4|10005.4|10015.4|10005.4|10012.6|10002.6|4
1634802450000|2021-10-21 07:47:30|10014.8|10004.8|10014.4|10004.4|10014.8|10004.8|10014.3|10004.3|6
1634802460000|2021-10-21 07:47:40|10014.8|10004.8|10012.8|10002.8|10017.1|10007.1|10012.8|10002.8|12
1634802470000|2021-10-21 07:47:50|10012.3|10002.3|10013.3|10003.3|10013.6|10003.6|10009.8|9999.8|10
1634802480000|2021-10-21 07:48:00|10013.1|10003.1|10013.3|10003.3|10013.3|10003.3|10012.8|10002.8|3
1634802490000|2021-10-21 07:48:10|10013.5|10003.5|10014.5|10004.5|10014.5|10004.5|10013.5|10003.5|2
1634802500000|2021-10-21 07:48:20|10014.8|10004.8|10010.3|10000.3|10015.3|10005.3|10010.3|10000.3|5
1634802510000|2021-10-21 07:48:30|10010.1|10000.1|10010.6|10000.6|10010.6|10000.6|10010.1|10000.1|3
1634802520000|2021-10-21 07:48:40|10010.1|10000.1|10007.3|9997.3|10010.1|10000.1|10007.3|9997.3|2
1634802530000|2021-10-21 07:48:50|10008.3|9998.3|10008.8|9998.8|10008.8|9998.8|10008.3|9998.3|3
1634802540000|2021-10-21 07:49:00|10008.6|9998.6|10008.1|9998.1|10008.6|9998.6|10008.1|9998.1|2
1634802550000|2021-10-21 07:49:10|10008.3|9998.3|10010|10000|10010.4|10000.4|10008.3|9998.3|4
1634802580000|2021-10-21 07:49:40|10010.5|10000.5|10010.5|10000.5|10011|10001|10010.5|10000.5|3
1634802600000|2021-10-21 07:50:00|10010.9|10000.9|10011.6|10001.6|10011.6|10001.6|10010.9|10000.9|2
1634802610000|2021-10-21 07:50:10|10010.8|10000.8|10010.8|10000.8|10010.8|10000.8|10010.8|10000.8|1
1634802620000|2021-10-21 07:50:20|10010.6|10000.6|10010.3|10000.3|10010.6|10000.6|10010.3|10000.3|2
1634802640000|2021-10-21 07:50:40|10009.8|9999.8|10009.8|9999.8|10009.8|9999.8|10009.8|9999.8|1
1634802650000|2021-10-21 07:50:50|10010.4|10000.4|10012.6|10002.6|10012.6|10002.6|10010.4|10000.4|2
1634802660000|2021-10-21 07:51:00|10011.8|10001.8|10011.8|10001.8|10011.8|10001.8|10011.8|10001.8|1
1634802670000|2021-10-21 07:51:10|10013|10003|10012.6|10002.6|10013.1|10003.1|10012.6|10002.6|3
1634802680000|2021-10-21 07:51:20|10012.5|10002.5|10012.5|10002.5|10012.5|10002.5|10012.1|10002.1|3
1634802690000|2021-10-21 07:51:30|10011.9|10001.9|10011.5|10001.5|10011.9|10001.9|10011.5|10001.5|2
1634802700000|2021-10-21 07:51:40|10012|10002|10011.3|10001.3|10012|10002|10011.3|10001.3|3
1634802710000|2021-10-21 07:51:50|10010.9|10000.9|10005|9995|10010.9|10000.9|10005|9995|4
1634802720000|2021-10-21 07:52:00|10005.3|9995.3|10007.1|9997.1|10007.4|9997.4|10005.3|9995.3|5
1634802730000|2021-10-21 07:52:10|10007|9997|10007.4|9997.4|10007.4|9997.4|10007|9997|3
1634802740000|2021-10-21 07:52:20|10007.8|9997.8|10005.8|9995.8|10007.8|9997.8|10005.5|9995.5|9
1634802750000|2021-10-21 07:52:30|10005.5|9995.5|10005.1|9995.1|10005.5|9995.5|10005.1|9995.1|3
1634802770000|2021-10-21 07:52:50|10004.8|9994.8|10004.5|9994.5|10004.8|9994.8|10004.5|9994.5|2
1634802780000|2021-10-21 07:53:00|10004.3|9994.3|10004.9|9994.9|10004.9|9994.9|10004.3|9994.3|3
1634802790000|2021-10-21 07:53:10|10004.8|9994.8|10004.9|9994.9|10004.9|9994.9|10004.5|9994.5|5
1634802800000|2021-10-21 07:53:20|10004.6|9994.6|10004.3|9994.3|10004.6|9994.6|10004.3|9994.3|2
1634802810000|2021-10-21 07:53:30|10004.5|9994.5|10004.3|9994.3|10004.8|9994.8|10004.3|9994.3|4
1634802820000|2021-10-21 07:53:40|10004.6|9994.6|10009.3|9999.3|10010.5|10000.5|10004.5|9994.5|5
1634802830000|2021-10-21 07:53:50|10009.5|9999.5|10010.9|10000.9|10010.9|10000.9|10009.1|9999.1|6
1634802840000|2021-10-21 07:54:00|10010.1|10000.1|10021.6|10011.6|10021.6|10011.6|10010.1|10000.1|10
1634802850000|2021-10-21 07:54:10|10022.3|10012.3|10020.1|10010.1|10022.3|10012.3|10020.1|10010.1|6
1634802870000|2021-10-21 07:54:30|10020.6|10010.6|10020.9|10010.9|10020.9|10010.9|10020.6|10010.6|2
1634802880000|2021-10-21 07:54:40|10020.6|10010.6|10019.6|10009.6|10020.6|10010.6|10019.6|10009.6|4
1634802890000|2021-10-21 07:54:50|10019.3|10009.3|10017.9|10007.9|10019.3|10009.3|10017.9|10007.9|5
1634802900000|2021-10-21 07:55:00|10018.1|10008.1|10019.9|10009.9|10020.9|10010.9|10018.1|10008.1|4
1634802910000|2021-10-21 07:55:10|10019.5|10009.5|10018.8|10008.8|10019.5|10009.5|10018.4|10008.4|10
1634802920000|2021-10-21 07:55:20|10018.4|10008.4|10015.9|10005.9|10018.4|10008.4|10015.9|10005.9|6
1634802930000|2021-10-21 07:55:30|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|10015.5|10005.5|1
1634802940000|2021-10-21 07:55:40|10016.3|10006.3|10016.9|10006.9|10017.8|10007.8|10016.3|10006.3|3
1634802950000|2021-10-21 07:55:50|10016.6|10006.6|10007.6|9997.6|10016.6|10006.6|10007.6|9997.6|4
1634802960000|2021-10-21 07:56:00|10007.4|9997.4|10007.5|9997.5|10007.5|9997.5|10007.4|9997.4|2
1634802970000|2021-10-21 07:56:10|10007.3|9997.3|10005.9|9995.9|10007.3|9997.3|10004.8|9994.8|6
1634802980000|2021-10-21 07:56:20|10006.8|9996.8|10007.6|9997.6|10009.1|9999.1|10006.8|9996.8|8
1634802990000|2021-10-21 07:56:30|10007.5|9997.5|10009.6|9999.6|10009.6|9999.6|10004.9|9994.9|5
1634803000000|2021-10-21 07:56:40|10010|10000|10009.8|9999.8|10010|10000|10009.8|9999.8|2
1634803010000|2021-10-21 07:56:50|10009.9|9999.9|10010.9|10000.9|10010.9|10000.9|10009.9|9999.9|5
1634803020000|2021-10-21 07:57:00|10011.5|10001.5|10011.6|10001.6|10011.6|10001.6|10011.3|10001.3|4
1634803030000|2021-10-21 07:57:10|10010.6|10000.6|10012|10002|10012|10002|10010.6|10000.6|5
1634803050000|2021-10-21 07:57:30|10012.4|10002.4|10014.8|10004.8|10014.8|10004.8|10012.4|10002.4|3
1634803060000|2021-10-21 07:57:40|10014.9|10004.9|10015.3|10005.3|10015.3|10005.3|10014.9|10004.9|2
1634803070000|2021-10-21 07:57:50|10014.9|10004.9|10015.1|10005.1|10015.1|10005.1|10014.9|10004.9|2
1634803080000|2021-10-21 07:58:00|10015.8|10005.8|10016.9|10006.9|10016.9|10006.9|10015.8|10005.8|4
1634803090000|2021-10-21 07:58:10|10016.8|10006.8|10016.5|10006.5|10016.8|10006.8|10016|10006|5
1634803100000|2021-10-21 07:58:20|10017|10007|10018.8|10008.8|10018.8|10008.8|10017|10007|4
1634803110000|2021-10-21 07:58:30|10018.3|10008.3|10018.8|10008.8|10019|10009|10018.3|10008.3|5
1634803120000|2021-10-21 07:58:40|10019|10009|10020.8|10010.8|10020.8|10010.8|10019|10009|2
1634803130000|2021-10-21 07:58:50|10020.3|10010.3|10020.3|10010.3|10021|10011|10020.3|10010.3|3
1634803140000|2021-10-21 07:59:00|10020.8|10010.8|10019|10009|10020.8|10010.8|10019|10009|6
1634803150000|2021-10-21 07:59:10|10017.9|10007.9|10016.4|10006.4|10017.9|10007.9|10016.4|10006.4|2
1634803160000|2021-10-21 07:59:20|10015.9|10005.9|10016.4|10006.4|10016.4|10006.4|10015.9|10005.9|3
1634803170000|2021-10-21 07:59:30|10014.6|10004.6|10011.3|10001.3|10014.6|10004.6|10011.3|10001.3|6
1634803180000|2021-10-21 07:59:40|10010.5|10000.5|10012|10002|10012.4|10002.4|10010.5|10000.5|3
1634803190000|2021-10-21 07:59:50|10011.8|10001.8|10008.1|9998.1|10011.9|10001.9|10008.1|9998.1|5
1634803200000|2021-10-21 08:00:00|10008.3|9998.3|10010.3|10000.3|10010.3|10000.3|10008.3|9998.3|7
1634803210000|2021-10-21 08:00:10|10010|10000|10009.6|9999.6|10010.6|10000.6|10008.6|9998.6|8
1634803220000|2021-10-21 08:00:20|10011.4|10001.4|10018.9|10008.9|10019.6|10009.6|10011|10001|12
1634803230000|2021-10-21 08:00:30|10019.4|10009.4|10020.5|10010.5|10021.9|10011.9|10019.4|10009.4|5
1634803240000|2021-10-21 08:00:40|10020.1|10010.1|10022.4|10012.4|10023.5|10013.5|10020|10010|11
1634803250000|2021-10-21 08:00:50|10022.8|10012.8|10022.4|10012.4|10022.9|10012.9|10021.5|10011.5|12
1634803260000|2021-10-21 08:01:00|10022.3|10012.3|10017.8|10007.8|10022.3|10012.3|10017.8|10007.8|4
1634803270000|2021-10-21 08:01:10|10017.1|10007.1|10017.5|10007.5|10017.5|10007.5|10015.9|10005.9|5
1634803280000|2021-10-21 08:01:20|10017.4|10007.4|10018.6|10008.6|10018.8|10008.8|10016.4|10006.4|7
1634803290000|2021-10-21 08:01:30|10016.9|10006.9|10015.1|10005.1|10018.3|10008.3|10014.5|10004.5|9
1634803300000|2021-10-21 08:01:40|10014.9|10004.9|10010.5|10000.5|10014.9|10004.9|10008.6|9998.6|9
1634803310000|2021-10-21 08:01:50|10010.4|10000.4|10008.5|9998.5|10010.4|10000.4|10007.3|9997.3|9
1634803320000|2021-10-21 08:02:00|10008.3|9998.3|10006.6|9996.6|10008.3|9998.3|10006.6|9996.6|3
1634803330000|2021-10-21 08:02:10|10007.3|9997.3|10000.9|9990.9|10007.3|9997.3|10000.8|9990.8|8
1634803340000|2021-10-21 08:02:20|10002.6|9992.6|10009|9999|10009|9999|10002.4|9992.4|5
1634803350000|2021-10-21 08:02:30|10009.4|9999.4|10007.6|9997.6|10009.4|9999.4|10007.6|9997.6|9
1634803360000|2021-10-21 08:02:40|10007.5|9997.5|10005.8|9995.8|10007.5|9997.5|10005.8|9995.8|2
1634803370000|2021-10-21 08:02:50|10006.1|9996.1|10007.5|9997.5|10007.6|9997.6|10006.1|9996.1|5
1634803380000|2021-10-21 08:03:00|10007.3|9997.3|10009.1|9999.1|10009.1|9999.1|10006|9996|5
1634803390000|2021-10-21 08:03:10|10009.3|9999.3|10009.9|9999.9|10009.9|9999.9|10009.3|9999.3|5
1634803400000|2021-10-21 08:03:20|10009.5|9999.5|10009.4|9999.4|10010.3|10000.3|10009.4|9999.4|5
1634803410000|2021-10-21 08:03:30|10009|9999|10008.5|9998.5|10009|9999|10007.6|9997.6|6
1634803430000|2021-10-21 08:03:50|10008.8|9998.8|10008.5|9998.5|10008.8|9998.8|10008.5|9998.5|2
1634803440000|2021-10-21 08:04:00|10008.8|9998.8|10008|9998|10009|9999|10008|9998|4
1634803460000|2021-10-21 08:04:20|10007.8|9997.8|10005.1|9995.1|10007.8|9997.8|10005.1|9995.1|4
1634803470000|2021-10-21 08:04:30|10005.5|9995.5|10004.8|9994.8|10005.5|9995.5|10004.5|9994.5|7
1634803480000|2021-10-21 08:04:40|10004.6|9994.6|10004.1|9994.1|10004.6|9994.6|10004.1|9994.1|6
1634803490000|2021-10-21 08:04:50|10004.4|9994.4|10003.6|9993.6|10004.4|9994.4|10003.6|9993.6|2
1634803500000|2021-10-21 08:05:00|10003.5|9993.5|10001.3|9991.3|10003.5|9993.5|10001.3|9991.3|5
1634803510000|2021-10-21 08:05:10|10002.1|9992.1|10003.9|9993.9|10003.9|9993.9|10002|9992|5
1634803520000|2021-10-21 08:05:20|10003.5|9993.5|9997.1|9987.1|10003.5|9993.5|9997.1|9987.1|4
1634803530000|2021-10-21 08:05:30|9996.6|9986.6|9997.6|9987.6|9999.3|9989.3|9996.4|9986.4|9
1634803540000|2021-10-21 08:05:40|9997.5|9987.5|10000.1|9990.1|10000.1|9990.1|9997.3|9987.3|6
1634803560000|2021-10-21 08:06:00|10000|9990|9998.6|9988.6|10000|9990|9998.6|9988.6|3
1634803570000|2021-10-21 08:06:10|9999.4|9989.4|9998.9|9988.9|9999.4|9989.4|9998.9|9988.9|2
1634803580000|2021-10-21 08:06:20|9998.6|9988.6|9995.9|9985.9|9998.6|9988.6|9995.5|9985.5|5
1634803590000|2021-10-21 08:06:30|9996|9986|9996.1|9986.1|9996.3|9986.3|9994.5|9984.5|12
1634803600000|2021-10-21 08:06:40|9995.8|9985.8|9996.8|9986.8|9997.3|9987.3|9995.8|9985.8|6
1634803610000|2021-10-21 08:06:50|9996.5|9986.5|9995.8|9985.8|9996.5|9986.5|9995.8|9985.8|4
1634803620000|2021-10-21 08:07:00|9995.6|9985.6|9995.4|9985.4|9995.6|9985.6|9995|9985|6
1634803630000|2021-10-21 08:07:10|9995.5|9985.5|9997.3|9987.3|9998|9988|9995.5|9985.5|6
1634803640000|2021-10-21 08:07:20|9997.5|9987.5|9996.9|9986.9|9997.9|9987.9|9996.9|9986.9|4
1634803650000|2021-10-21 08:07:30|9997.8|9987.8|9997.4|9987.4|9997.8|9987.8|9996.4|9986.4|6
1634803660000|2021-10-21 08:07:40|9997.3|9987.3|9996.8|9986.8|9997.3|9987.3|9996.8|9986.8|2
1634803670000|2021-10-21 08:07:50|9996.4|9986.4|9994.9|9984.9|9996.4|9986.4|9993.9|9983.9|6
1634803680000|2021-10-21 08:08:00|9994.4|9984.4|9994.5|9984.5|9995|9985|9994.4|9984.4|7
1634803690000|2021-10-21 08:08:10|9994.4|9984.4|9991.4|9981.4|9996.4|9986.4|9989.9|9979.9|10
1634803700000|2021-10-21 08:08:20|9991.6|9981.6|9991.5|9981.5|9992|9982|9990.3|9980.3|6
1634803710000|2021-10-21 08:08:30|9992|9982|9992.3|9982.3|9992.5|9982.5|9992|9982|3
1634803720000|2021-10-21 08:08:40|9992|9982|9992.5|9982.5|9992.5|9982.5|9992|9982|2
1634803730000|2021-10-21 08:08:50|9992|9982|9991|9981|9993.1|9983.1|9991|9981|5
1634803740000|2021-10-21 08:09:00|9990.8|9980.8|9986.3|9976.3|9990.8|9980.8|9986.3|9976.3|5
1634803750000|2021-10-21 08:09:10|9985.8|9975.8|9985.6|9975.6|9985.9|9975.9|9984.6|9974.6|13
1634803760000|2021-10-21 08:09:20|9985.5|9975.5|9985|9975|9985.5|9975.5|9984.6|9974.6|6
1634803770000|2021-10-21 08:09:30|9984.6|9974.6|9982.5|9972.5|9985|9975|9982.3|9972.3|12
1634803780000|2021-10-21 08:09:40|9981.8|9971.8|9979.1|9969.1|9982.8|9972.8|9979.1|9969.1|15
1634803790000|2021-10-21 08:09:50|9979.3|9969.3|9981.6|9971.6|9981.9|9971.9|9978.4|9968.4|13
1634803800000|2021-10-21 08:10:00|9980.8|9970.8|9976.3|9966.3|9981.4|9971.4|9976.3|9966.3|11
1634803810000|2021-10-21 08:10:10|9976|9966|9977.9|9967.9|9978.1|9968.1|9975.8|9965.8|7
1634803820000|2021-10-21 08:10:20|9976.5|9966.5|9980.8|9970.8|9981.6|9971.6|9976.5|9966.5|15
1634803830000|2021-10-21 08:10:30|9981.3|9971.3|9983.8|9973.8|9983.8|9973.8|9981|9971|12
1634803840000|2021-10-21 08:10:40|9984.1|9974.1|9981.4|9971.4|9984.1|9974.1|9981.4|9971.4|8
1634803850000|2021-10-21 08:10:50|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1634803860000|2021-10-21 08:11:00|9981|9971|9983.1|9973.1|9983.1|9973.1|9981|9971|6
1634803870000|2021-10-21 08:11:10|9983.5|9973.5|9981.1|9971.1|9983.5|9973.5|9980.6|9970.6|7
1634803880000|2021-10-21 08:11:20|9980.8|9970.8|9972|9962|9980.8|9970.8|9971.8|9961.8|10
1634803890000|2021-10-21 08:11:30|9971.6|9961.6|9973.6|9963.6|9975|9965|9966.6|9956.6|12
1634803900000|2021-10-21 08:11:40|9973.1|9963.1|9969.6|9959.6|9973.1|9963.1|9968.6|9958.6|7
1634803910000|2021-10-21 08:11:50|9969.3|9959.3|9967.9|9957.9|9969.3|9959.3|9967.9|9957.9|4
1634803920000|2021-10-21 08:12:00|9967.1|9957.1|9965.5|9955.5|9967.1|9957.1|9965.5|9955.5|3
1634803930000|2021-10-21 08:12:10|9965.3|9955.3|9963.8|9953.8|9965.3|9955.3|9963.8|9953.8|4
1634803940000|2021-10-21 08:12:20|9964.1|9954.1|9961.5|9951.5|9964.8|9954.8|9955.5|9945.5|8
1634803950000|2021-10-21 08:12:30|9962.5|9952.5|9961|9951|9962.5|9952.5|9960.8|9950.8|6
1634803960000|2021-10-21 08:12:40|9960.8|9950.8|9963.4|9953.4|9964.4|9954.4|9960.1|9950.1|10
1634803970000|2021-10-21 08:12:50|9963|9953|9960.8|9950.8|9963.4|9953.4|9960.3|9950.3|7
1634803980000|2021-10-21 08:13:00|9961.9|9951.9|9961|9951|9963.1|9953.1|9961|9951|5
1634804000000|2021-10-21 08:13:20|9961.3|9951.3|9963.8|9953.8|9965.1|9955.1|9961.3|9951.3|12
1634804010000|2021-10-21 08:13:30|9964.5|9954.5|9964.1|9954.1|9964.6|9954.6|9963.8|9953.8|5
1634804020000|2021-10-21 08:13:40|9964.5|9954.5|9961.8|9951.8|9964.5|9954.5|9961.8|9951.8|5
1634804030000|2021-10-21 08:13:50|9961.6|9951.6|9958.9|9948.9|9961.6|9951.6|9957.6|9947.6|5
1634804040000|2021-10-21 08:14:00|9959.3|9949.3|9958.1|9948.1|9959.3|9949.3|9958.1|9948.1|3
1634804050000|2021-10-21 08:14:10|9958.4|9948.4|9957.9|9947.9|9958.5|9948.5|9957.9|9947.9|5
1634804060000|2021-10-21 08:14:20|9958|9948|9958.5|9948.5|9959.3|9949.3|9958|9948|4
1634804070000|2021-10-21 08:14:30|9958.4|9948.4|9952.8|9942.8|9958.4|9948.4|9952.8|9942.8|8
1634804080000|2021-10-21 08:14:40|9952|9942|9950|9940|9952|9942|9949.6|9939.6|7
1634804090000|2021-10-21 08:14:50|9948.8|9937.5|9945|9935|9948.8|9937.5|9944.8|9934.8|5
1634804100000|2021-10-21 08:15:00|9944.9|9934.9|9946.4|9936.4|9946.4|9936.4|9944.9|9934.9|3
1634804110000|2021-10-21 08:15:10|9948.1|9938.1|9947.1|9937.1|9948.4|9938.4|9947|9937|6
1634804120000|2021-10-21 08:15:20|9947.5|9937.5|9949.5|9939.5|9949.5|9939.5|9947.5|9937.5|5
1634804130000|2021-10-21 08:15:30|9949.1|9939.1|9950|9940|9950.8|9940.8|9947.6|9937.6|11
1634804140000|2021-10-21 08:15:40|9948.3|9938.3|9948.6|9938.6|9948.6|9938.6|9948|9938|6
1634804150000|2021-10-21 08:15:50|9949.1|9939.1|9950|9940|9950|9940|9949.1|9939.1|2
1634804160000|2021-10-21 08:16:00|9950.4|9940.4|9951.5|9941.5|9951.5|9941.5|9950.4|9940.4|2
1634804170000|2021-10-21 08:16:10|9951.3|9941.3|9950.1|9940.1|9951.6|9941.6|9949.3|9939.3|8
1634804180000|2021-10-21 08:16:20|9950.6|9940.6|9952.9|9942.9|9952.9|9942.9|9950.6|9940.6|7
1634804190000|2021-10-21 08:16:30|9953|9943|9953|9943|9953|9943|9952.8|9942.8|3
1634804200000|2021-10-21 08:16:40|9953.9|9943.9|9957.1|9947.1|9957.1|9947.1|9953.9|9943.9|6
1634804210000|2021-10-21 08:16:50|9956.6|9946.6|9958.1|9948.1|9958.1|9948.1|9956|9946|7
1634804220000|2021-10-21 08:17:00|9958.5|9948.5|9958.5|9948.5|9959.3|9949.3|9958.5|9948.5|4
1634804230000|2021-10-21 08:17:10|9958.6|9948.6|9958.6|9948.6|9958.6|9948.6|9958.6|9948.6|1
1634804240000|2021-10-21 08:17:20|9959|9949|9959.3|9949.3|9959.3|9949.3|9959|9949|2
1634804250000|2021-10-21 08:17:30|9958.3|9948.3|9958.5|9948.5|9958.5|9948.5|9958.3|9948.3|2
1634804260000|2021-10-21 08:17:40|9959.3|9949.3|9959.3|9949.3|9959.3|9949.3|9959.3|9949.3|1
1634804270000|2021-10-21 08:17:50|9959.1|9949.1|9962.1|9952.1|9962.1|9952.1|9959.1|9949.1|5
1634804280000|2021-10-21 08:18:00|9962.3|9952.3|9962.4|9952.4|9962.4|9952.4|9962.3|9952.3|2
1634804290000|2021-10-21 08:18:10|9962.5|9952.5|9962.9|9952.9|9963|9953|9962|9952|5
1634804300000|2021-10-21 08:18:20|9962.5|9952.5|9964|9954|9964|9954|9962.5|9952.5|5
1634804310000|2021-10-21 08:18:30|9964.4|9954.4|9961.8|9951.8|9964.4|9954.4|9961.8|9951.8|4
1634804320000|2021-10-21 08:18:40|9961.3|9951.3|9960.9|9950.9|9961.3|9951.3|9960.8|9950.8|4
1634804330000|2021-10-21 08:18:50|9961.4|9951.4|9961.6|9951.6|9961.6|9951.6|9961.4|9951.4|2
1634804340000|2021-10-21 08:19:00|9961.9|9951.9|9965.8|9955.8|9965.8|9955.8|9961.9|9951.9|5
1634804350000|2021-10-21 08:19:10|9963.5|9953.5|9964.4|9954.4|9965|9955|9963|9953|6
1634804360000|2021-10-21 08:19:20|9964.6|9954.6|9965.8|9955.8|9965.8|9955.8|9964.6|9954.6|4
1634804370000|2021-10-21 08:19:30|9964.5|9954.5|9963.1|9953.1|9964.5|9954.5|9963|9953|3
1634804390000|2021-10-21 08:19:50|9962.9|9952.9|9962|9952|9962.9|9952.9|9962|9952|2
1634804400000|2021-10-21 08:20:00|9961.4|9951.4|9956.8|9946.8|9961.4|9951.4|9956.6|9946.6|6
1634804410000|2021-10-21 08:20:10|9956.5|9946.5|9954.9|9944.9|9956.5|9946.5|9953|9943|8
1634804420000|2021-10-21 08:20:20|9954.6|9944.6|9958.3|9948.3|9958.9|9948.9|9954.6|9944.6|3
1634804450000|2021-10-21 08:20:50|9959|9949|9958.3|9948.3|9959|9949|9958.3|9948.3|2
1634804460000|2021-10-21 08:21:00|9959|9949|9962.5|9952.5|9963.4|9953.4|9959|9949|9
1634804470000|2021-10-21 08:21:10|9963.5|9953.5|9964.5|9954.5|9964.9|9954.9|9963.5|9953.5|4
1634804480000|2021-10-21 08:21:20|9965.3|9955.3|9965.6|9955.6|9966|9956|9964.9|9954.9|7
1634804490000|2021-10-21 08:21:30|9966.3|9956.3|9967.8|9957.8|9968.8|9958.8|9966.3|9956.3|8
1634804500000|2021-10-21 08:21:40|9967.5|9957.5|9966.8|9956.8|9967.5|9957.5|9966.5|9956.5|4
1634804510000|2021-10-21 08:21:50|9966.1|9956.1|9967.8|9957.8|9968.1|9958.1|9966.1|9956.1|6
1634804520000|2021-10-21 08:22:00|9968.4|9958.4|9970.6|9960.6|9970.6|9960.6|9968.4|9958.4|6
1634804530000|2021-10-21 08:22:10|9971.1|9961.1|9972.1|9962.1|9973.6|9963.6|9971.1|9961.1|6
1634804540000|2021-10-21 08:22:20|9971.8|9961.8|9974.3|9964.3|9974.3|9964.3|9971.8|9961.8|3
1634804550000|2021-10-21 08:22:30|9975.3|9965.3|9971.6|9961.6|9975.4|9965.4|9971.6|9961.6|7
1634804560000|2021-10-21 08:22:40|9971.9|9961.9|9972.3|9962.3|9973.3|9963.3|9971.9|9961.9|7
1634804570000|2021-10-21 08:22:50|9973|9963|9970.5|9960.5|9973|9963|9970.5|9960.5|3
1634804580000|2021-10-21 08:23:00|9970.9|9960.9|9974.5|9964.5|9974.5|9964.5|9970.9|9960.9|8
1634804590000|2021-10-21 08:23:10|9973.5|9963.5|9970.9|9960.9|9973.5|9963.5|9970.9|9960.9|5
1634804600000|2021-10-21 08:23:20|9970.5|9960.5|9969|9959|9970.5|9960.5|9968.3|9958.3|3
1634804630000|2021-10-21 08:23:50|9968.8|9958.8|9967|9957|9968.8|9958.8|9967|9957|2
1634804640000|2021-10-21 08:24:00|9966.8|9956.8|9968.9|9958.9|9968.9|9958.9|9966.8|9956.8|4
1634804650000|2021-10-21 08:24:10|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|9969.4|9959.4|1
1634804660000|2021-10-21 08:24:20|9969.3|9959.3|9968.5|9958.5|9969.3|9959.3|9968.5|9958.5|3
1634804670000|2021-10-21 08:24:30|9967.4|9957.4|9973.9|9963.9|9973.9|9963.9|9967.4|9957.4|5
1634804680000|2021-10-21 08:24:40|9974.3|9964.3|9976.5|9966.5|9976.5|9966.5|9974.3|9964.3|6
1634804710000|2021-10-21 08:25:10|9977.1|9967.1|9975.3|9965.3|9977.6|9967.6|9975.3|9965.3|5
1634804720000|2021-10-21 08:25:20|9974.6|9964.6|9973|9963|9974.6|9964.6|9973|9963|2
1634804730000|2021-10-21 08:25:30|9973.3|9963.3|9971|9961|9973.3|9963.3|9971|9961|3
1634804740000|2021-10-21 08:25:40|9970.4|9960.4|9967.8|9957.8|9970.4|9960.4|9967.8|9957.8|4
1634804750000|2021-10-21 08:25:50|9967.1|9957.1|9966.3|9956.3|9967.1|9957.1|9966.3|9956.3|2
1634804760000|2021-10-21 08:26:00|9966|9956|9965.1|9955.1|9966|9956|9964.8|9954.8|3
1634804770000|2021-10-21 08:26:10|9965.8|9955.8|9966.3|9956.3|9966.3|9956.3|9965.8|9955.8|3
1634804780000|2021-10-21 08:26:20|9965.9|9955.9|9966.8|9956.8|9966.8|9956.8|9965.4|9955.4|3
1634804790000|2021-10-21 08:26:30|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|1
1634804800000|2021-10-21 08:26:40|9966.4|9956.4|9968|9958|9968|9958|9966.4|9956.4|5
1634804810000|2021-10-21 08:26:50|9967.5|9957.5|9972.6|9962.6|9972.6|9962.6|9967.5|9957.5|4
1634804820000|2021-10-21 08:27:00|9973.1|9963.1|9967.9|9957.9|9973.1|9963.1|9967.9|9957.9|8
1634804830000|2021-10-21 08:27:10|9968|9958|9965.4|9955.4|9968.8|9958.8|9965.4|9955.4|4
1634804840000|2021-10-21 08:27:20|9965.3|9955.3|9967.4|9957.4|9968.8|9958.8|9965.1|9955.1|8
1634804850000|2021-10-21 08:27:30|9968.1|9958.1|9968.1|9958.1|9970.6|9960.6|9968.1|9958.1|7
1634804860000|2021-10-21 08:27:40|9967.9|9957.9|9966.5|9956.5|9967.9|9957.9|9965.9|9955.9|4
1634804870000|2021-10-21 08:27:50|9966.8|9956.8|9967|9957|9967|9957|9966.8|9956.8|2
1634804890000|2021-10-21 08:28:10|9967.1|9957.1|9970|9960|9970|9960|9967.1|9957.1|3
1634804900000|2021-10-21 08:28:20|9969.6|9959.6|9970.4|9960.4|9970.4|9960.4|9969.6|9959.6|2
1634804910000|2021-10-21 08:28:30|9971.8|9961.8|9972.5|9962.5|9972.5|9962.5|9971.1|9961.1|4
1634804920000|2021-10-21 08:28:40|9972.1|9962.1|9972|9962|9972.1|9962.1|9972|9962|2
1634804930000|2021-10-21 08:28:50|9972.5|9962.5|9974|9964|9974|9964|9972.5|9962.5|5
1634804940000|2021-10-21 08:29:00|9973.1|9963.1|9973.9|9963.9|9974.1|9964.1|9972.9|9962.9|5
1634804950000|2021-10-21 08:29:10|9973.6|9963.6|9973.6|9963.6|9973.6|9963.6|9973.6|9963.6|1
1634804960000|2021-10-21 08:29:20|9974.6|9964.6|9976.9|9966.9|9976.9|9966.9|9974.6|9964.6|4
1634804980000|2021-10-21 08:29:40|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|1
1634804990000|2021-10-21 08:29:50|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|9977.3|9967.3|1
1634805000000|2021-10-21 08:30:00|9977|9967|9972.8|9962.8|9977|9967|9972.5|9962.5|7
1634805010000|2021-10-21 08:30:10|9972.3|9962.3|9969.1|9959.1|9972.3|9962.3|9969.1|9959.1|3
1634805020000|2021-10-21 08:30:20|9969.6|9959.6|9969.6|9959.6|9969.6|9959.6|9969.6|9959.6|1
1634805030000|2021-10-21 08:30:30|9969.9|9959.9|9970.6|9960.6|9970.6|9960.6|9969.9|9959.9|3
1634805040000|2021-10-21 08:30:40|9971|9961|9971|9961|9971|9961|9971|9961|1
1634805050000|2021-10-21 08:30:50|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|9971.1|9961.1|1
1634805070000|2021-10-21 08:31:10|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|9971.5|9961.5|1
1634805080000|2021-10-21 08:31:20|9973.8|9963.8|9981|9971|9981.5|9971.5|9973.5|9963.5|5
1634805090000|2021-10-21 08:31:30|9981.9|9971.9|9986.1|9976.1|9986.1|9976.1|9981.9|9971.9|4
1634805100000|2021-10-21 08:31:40|9985|9975|9985|9975|9985|9975|9985|9975|1
1634805110000|2021-10-21 08:31:50|9984.6|9974.6|9981.3|9971.3|9984.6|9974.6|9980.9|9970.9|4
1634805120000|2021-10-21 08:32:00|9981.9|9971.9|9985.3|9975.3|9985.3|9975.3|9981.9|9971.9|5
1634805140000|2021-10-21 08:32:20|9986.1|9976.1|9986.1|9976.1|9986.1|9976.1|9986.1|9976.1|1
1634805170000|2021-10-21 08:32:50|9984.5|9974.5|9985.1|9975.1|9985.1|9975.1|9984.5|9974.5|2
1634805190000|2021-10-21 08:33:10|9984.8|9974.8|9987.4|9977.4|9987.4|9977.4|9984.6|9974.6|5
1634805200000|2021-10-21 08:33:20|9987.3|9977.3|9986.9|9976.9|9987.3|9977.3|9986.9|9976.9|3
1634805210000|2021-10-21 08:33:30|9987.4|9977.4|9987.4|9977.4|9987.4|9977.4|9987.4|9977.4|1
1634805260000|2021-10-21 08:34:20|9987.3|9977.3|9978.5|9968.5|9987.3|9977.3|9978.5|9968.5|8
1634805270000|2021-10-21 08:34:30|9978.4|9968.4|9976.4|9966.4|9978.4|9968.4|9976.4|9966.4|2
1634805280000|2021-10-21 08:34:40|9976.1|9966.1|9975.4|9965.4|9976.1|9966.1|9974.4|9964.4|7
1634805290000|2021-10-21 08:34:50|9977.9|9967.9|9979.1|9969.1|9979.8|9969.8|9977.9|9967.9|5
1634805300000|2021-10-21 08:35:00|9978.9|9968.9|9980.5|9970.5|9980.5|9970.5|9978.8|9968.8|6
1634805310000|2021-10-21 08:35:10|9981.3|9971.3|9979.3|9969.3|9982|9972|9979.3|9969.3|5
1634805320000|2021-10-21 08:35:20|9979|9969|9976|9966|9979|9969|9976|9966|5
1634805330000|2021-10-21 08:35:30|9975.8|9965.8|9976|9966|9976|9966|9975.8|9965.8|2
1634805340000|2021-10-21 08:35:40|9977|9967|9976.9|9966.9|9977|9967|9976.9|9966.9|2
1634805350000|2021-10-21 08:35:50|9976.4|9966.4|9976.6|9966.6|9976.6|9966.6|9976.4|9966.4|2
1634805360000|2021-10-21 08:36:00|9976.3|9966.3|9977.6|9967.6|9977.6|9967.6|9976.3|9966.3|4
1634805370000|2021-10-21 08:36:10|9978.1|9968.1|9978.8|9968.8|9978.8|9968.8|9978.1|9968.1|2
1634805380000|2021-10-21 08:36:20|9978.5|9968.5|9979.5|9969.5|9979.5|9969.5|9977.3|9967.3|9
1634805390000|2021-10-21 08:36:30|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1634805400000|2021-10-21 08:36:40|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|9981.4|9971.4|1
1634805410000|2021-10-21 08:36:50|9981.9|9971.9|9985.1|9975.1|9985.5|9975.5|9981.9|9971.9|5
1634805420000|2021-10-21 08:37:00|9984.1|9974.1|9982.8|9972.8|9984.1|9974.1|9982.3|9972.3|9
1634805430000|2021-10-21 08:37:10|9983.1|9973.1|9988.1|9978.1|9988.1|9978.1|9983.1|9973.1|5
1634805440000|2021-10-21 08:37:20|9988.6|9978.6|9989.9|9979.9|9989.9|9979.9|9988.6|9978.6|4
1634805450000|2021-10-21 08:37:30|9988.9|9978.9|9988.9|9978.9|9989.1|9979.1|9988.9|9978.9|5
1634805460000|2021-10-21 08:37:40|9989.8|9979.8|9992|9982|9992|9982|9989.8|9979.8|2
1634805480000|2021-10-21 08:38:00|9992.8|9982.8|9991.3|9981.3|9992.8|9982.8|9991.3|9981.3|3
1634805490000|2021-10-21 08:38:10|9991.5|9981.5|9991|9981|9991.5|9981.5|9991|9981|2
1634805510000|2021-10-21 08:38:30|9990.8|9980.8|9989.3|9979.3|9990.8|9980.8|9989.3|9979.3|2
1634805520000|2021-10-21 08:38:40|9989.5|9979.5|9992.4|9982.4|9992.4|9982.4|9989.5|9979.5|5
1634805530000|2021-10-21 08:38:50|9992.1|9982.1|9992|9982|9992.1|9982.1|9992|9982|2
1634805540000|2021-10-21 08:39:00|9992.1|9982.1|9993|9983|9993.5|9983.5|9992.1|9982.1|5
1634805550000|2021-10-21 08:39:10|9993.5|9983.5|9993.5|9983.5|9993.5|9983.5|9993.5|9983.5|1
1634805560000|2021-10-21 08:39:20|9993|9983|9993.3|9983.3|9993.3|9983.3|9992.8|9982.8|3
1634805570000|2021-10-21 08:39:30|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|9992.8|9982.8|1
1634805580000|2021-10-21 08:39:40|9992.4|9982.4|9992.1|9982.1|9992.4|9982.4|9992.1|9982.1|2
1634805590000|2021-10-21 08:39:50|9991.8|9981.8|9991.9|9981.9|9993.3|9983.3|9991|9981|6
1634805600000|2021-10-21 08:40:00|9992.9|9982.9|9991.5|9981.5|9992.9|9982.9|9991.5|9981.5|7
1634805610000|2021-10-21 08:40:10|9991.3|9981.3|9990.8|9980.8|9991.3|9981.3|9990.8|9980.8|2
1634805620000|2021-10-21 08:40:20|9990.1|9980.1|9987.4|9977.4|9990.1|9980.1|9987.4|9977.4|4
1634805630000|2021-10-21 08:40:30|9986.3|9976.3|9986.1|9976.1|9986.3|9976.3|9985.4|9975.4|3
1634805640000|2021-10-21 08:40:40|9986.4|9976.4|9986.4|9976.4|9986.4|9976.4|9986.4|9976.4|1
1634805660000|2021-10-21 08:41:00|9986.8|9976.8|9990|9980|9990.3|9980.3|9986.8|9976.8|4
1634805670000|2021-10-21 08:41:10|9990.4|9980.4|9990.6|9980.6|9990.6|9980.6|9990.4|9980.4|2
1634805680000|2021-10-21 08:41:20|9990.9|9980.9|9990.1|9980.1|9990.9|9980.9|9990.1|9980.1|2
1634805690000|2021-10-21 08:41:30|9989.3|9979.3|9989.4|9979.4|9989.8|9979.8|9989.3|9979.3|4
1634805720000|2021-10-21 08:42:00|9989.6|9979.6|9990.6|9980.6|9990.6|9980.6|9989.6|9979.6|4
1634805730000|2021-10-21 08:42:10|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|1
1634805740000|2021-10-21 08:42:20|9991.1|9981.1|9991.4|9981.4|9991.4|9981.4|9991.1|9981.1|2
1634805780000|2021-10-21 08:43:00|9991.8|9981.8|9992.4|9982.4|9992.4|9982.4|9991.8|9981.8|3
1634805790000|2021-10-21 08:43:10|9993.5|9983.5|9993.5|9983.5|9993.5|9983.5|9993.5|9983.5|1
1634805800000|2021-10-21 08:43:20|9994.6|9984.6|9995.5|9985.5|9995.5|9985.5|9994.6|9984.6|8
1634805810000|2021-10-21 08:43:30|9995.9|9985.9|9995.9|9985.9|9995.9|9985.9|9995.8|9985.8|3
1634805830000|2021-10-21 08:43:50|9995.8|9985.8|9992.8|9982.8|9995.8|9985.8|9992.8|9982.8|4
1634805840000|2021-10-21 08:44:00|9991.8|9981.8|9992.3|9982.3|9992.3|9982.3|9991.3|9981.3|4
1634805850000|2021-10-21 08:44:10|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|9992.6|9982.6|1
1634805860000|2021-10-21 08:44:20|9992.4|9982.4|9992.5|9982.5|9992.5|9982.5|9992.4|9982.4|2
1634805870000|2021-10-21 08:44:30|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|9992.9|9982.9|1
1634805880000|2021-10-21 08:44:40|9991.5|9981.5|9991.3|9981.3|9991.5|9981.5|9991.3|9981.3|2
1634805890000|2021-10-21 08:44:50|9991.1|9981.1|9990.5|9980.5|9991.1|9981.1|9990.4|9980.4|3
1634805950000|2021-10-21 08:45:50|9990.6|9980.6|9993.9|9983.9|9993.9|9983.9|9990.6|9980.6|6
1634805970000|2021-10-21 08:46:10|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|9993.8|9983.8|1
1634806000000|2021-10-21 08:46:40|9993.5|9983.5|9991.6|9981.6|9993.5|9983.5|9991.6|9981.6|4
1634806050000|2021-10-21 08:47:30|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|9991.8|9981.8|1
1634806060000|2021-10-21 08:47:40|9991.6|9981.6|9988.1|9978.1|9991.6|9981.6|9987.5|9977.5|6
1634806070000|2021-10-21 08:47:50|9987.9|9977.9|9987.9|9977.9|9987.9|9977.9|9987.9|9977.9|1
1634806100000|2021-10-21 08:48:20|9988.5|9978.5|9989.6|9979.6|9989.6|9979.6|9988.5|9978.5|2
1634806120000|2021-10-21 08:48:40|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|1
1634806130000|2021-10-21 08:48:50|9990.1|9980.1|9988.8|9978.8|9990.1|9980.1|9988.6|9978.6|4
1634806140000|2021-10-21 08:49:00|9988.9|9978.9|9990.9|9980.9|9990.9|9980.9|9988.9|9978.9|3
1634806150000|2021-10-21 08:49:10|9991.3|9981.3|9993.3|9983.3|9993.3|9983.3|9991.3|9981.3|3
1634806170000|2021-10-21 08:49:30|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|9993.6|9983.6|1
1634806210000|2021-10-21 08:50:10|9994.4|9984.4|9994.8|9984.8|9994.8|9984.8|9994.4|9984.4|2
1634806230000|2021-10-21 08:50:30|9995.9|9985.9|9995.9|9985.9|9995.9|9985.9|9995.9|9985.9|1
1634806250000|2021-10-21 08:50:50|9996.1|9986.1|9996.1|9986.1|9996.1|9986.1|9996.1|9986.1|1
1634806280000|2021-10-21 08:51:20|9995.8|9985.8|9993.4|9983.4|9995.8|9985.8|9991.8|9981.8|6
1634806310000|2021-10-21 08:51:50|9994.4|9984.4|9994.5|9984.5|9994.5|9984.5|9994.4|9984.4|2
1634806320000|2021-10-21 08:52:00|9994.9|9984.9|9998.9|9988.9|9999|9989|9994.9|9984.9|6
1634806330000|2021-10-21 08:52:10|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|10000.5|9990.5|1
1634806340000|2021-10-21 08:52:20|10000.3|9990.3|10000.3|9990.3|10000.3|9990.3|10000.3|9990.3|1
1634806350000|2021-10-21 08:52:30|10000.6|9990.6|10001.1|9991.1|10001.1|9991.1|10000.6|9990.6|3
1634806360000|2021-10-21 08:52:40|10001|9991|10000.5|9990.5|10001|9991|10000.5|9990.5|2
1634806370000|2021-10-21 08:52:50|10000.6|9990.6|10001.1|9991.1|10001.1|9991.1|10000.6|9990.6|2
1634806380000|2021-10-21 08:53:00|10001.5|9991.5|10001.8|9991.8|10001.8|9991.8|10001.5|9991.5|2
1634806410000|2021-10-21 08:53:30|10001.5|9991.5|10001.9|9991.9|10001.9|9991.9|10001.5|9991.5|3
1634806440000|2021-10-21 08:54:00|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|1
1634806470000|2021-10-21 08:54:30|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|1
1634806480000|2021-10-21 08:54:40|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|10002.4|9992.4|1
1634806490000|2021-10-21 08:54:50|10002.6|9992.6|10004.5|9994.5|10004.5|9994.5|10002.6|9992.6|2
1634806500000|2021-10-21 08:55:00|10004.4|9994.4|10006.3|9996.3|10006.3|9996.3|10004.4|9994.4|4
1634806510000|2021-10-21 08:55:10|10006.5|9996.5|10008.1|9998.1|10008.1|9998.1|10006.5|9996.5|3
1634806540000|2021-10-21 08:55:40|10008.8|9998.8|10010|10000|10010|10000|10008.8|9998.8|6
1634806550000|2021-10-21 08:55:50|10009.8|9999.8|10010.6|10000.6|10010.6|10000.6|10009.8|9999.8|2
1634806590000|2021-10-21 08:56:30|10010.9|10000.9|10011.4|10001.4|10011.4|10001.4|10010.9|10000.9|3
1634806610000|2021-10-21 08:56:50|10010.4|10000.4|10008.6|9998.6|10010.4|10000.4|10008.6|9998.6|2
1634806620000|2021-10-21 08:57:00|10008.1|9998.1|10008.6|9998.6|10008.6|9998.6|10007.9|9997.9|10
1634806630000|2021-10-21 08:57:10|10008.4|9998.4|10008.1|9998.1|10008.4|9998.4|10007.5|9997.5|3
1634806640000|2021-10-21 08:57:20|10009.5|9999.5|10008.8|9998.8|10009.5|9999.5|10008.8|9998.8|4
1634806650000|2021-10-21 08:57:30|10007.8|9997.8|10009.1|9999.1|10009.1|9999.1|10007.6|9997.6|4
1634806660000|2021-10-21 08:57:40|10008.9|9998.9|10008.9|9998.9|10008.9|9998.9|10008.9|9998.9|1
1634806670000|2021-10-21 08:57:50|10007.8|9997.8|10007.5|9997.5|10007.8|9997.8|10007.4|9997.4|3
1634806680000|2021-10-21 08:58:00|10007.9|9997.9|10010.6|10000.6|10010.6|10000.6|10007.9|9997.9|3
1634806690000|2021-10-21 08:58:10|10010.5|10000.5|10010.1|10000.1|10010.5|10000.5|10010.1|10000.1|3
1634806700000|2021-10-21 08:58:20|10010.3|10000.3|10010.3|10000.3|10010.3|10000.3|10010.3|10000.3|1
1634806710000|2021-10-21 08:58:30|10010|10000|10009.1|9999.1|10010|10000|10009.1|9999.1|2
1634806720000|2021-10-21 08:58:40|10008.6|9998.6|10008.5|9998.5|10008.6|9998.6|10008.5|9998.5|2
1634806740000|2021-10-21 08:59:00|10008.6|9998.6|10010.4|10000.4|10010.4|10000.4|10008.6|9998.6|3
1634806750000|2021-10-21 08:59:10|10010|10000|10010|10000|10010|10000|10010|10000|1
1634806760000|2021-10-21 08:59:20|10009.6|9999.6|10008.9|9998.9|10009.6|9999.6|10008.9|9998.9|4
1634806770000|2021-10-21 08:59:30|10009.8|9999.8|10010.4|10000.4|10011|10001|10009.8|9999.8|7
1634806780000|2021-10-21 08:59:40|10009.6|9999.6|10009.6|9999.6|10009.6|9999.6|10009.6|9999.6|1
1634806790000|2021-10-21 08:59:50|10010.3|10000.3|10009.1|9999.1|10010.3|10000.3|10009.1|9999.1|3
1634806800000|2021-10-21 09:00:00|10009|9999|10008.6|9998.6|10009|9999|10008.6|9998.6|2
1634806810000|2021-10-21 09:00:10|10008.1|9998.1|10008.6|9998.6|10009.1|9999.1|10008.1|9998.1|4
1634806820000|2021-10-21 09:00:20|10008.9|9998.9|10009.5|9999.5|10009.8|9999.8|10008.9|9998.9|4
1634806830000|2021-10-21 09:00:30|10009|9999|10007.9|9997.9|10009.1|9999.1|10007.9|9997.9|5
1634806840000|2021-10-21 09:00:40|10009.1|9999.1|10009|9999|10009.1|9999.1|10009|9999|2
1634806850000|2021-10-21 09:00:50|10009.8|9999.8|10010.3|10000.3|10010.3|10000.3|10008.4|9998.4|5
1634806860000|2021-10-21 09:01:00|10009.8|9999.8|10010.8|10000.8|10010.9|10000.9|10009.8|9999.8|4
1634806870000|2021-10-21 09:01:10|10010.5|10000.5|10010|10000|10010.5|10000.5|10010|10000|2
1634806890000|2021-10-21 09:01:30|10009.5|9999.5|10008.9|9998.9|10010.1|10000.1|10008.9|9998.9|4
1634806900000|2021-10-21 09:01:40|10007.9|9997.9|10005.8|9995.8|10007.9|9997.9|10005.8|9995.8|2
1634806910000|2021-10-21 09:01:50|10005.5|9995.5|10005.5|9995.5|10005.5|9995.5|10005.5|9995.5|1
1634806920000|2021-10-21 09:02:00|10004.8|9994.8|10004.1|9994.1|10004.8|9994.8|10004.1|9994.1|3
1634806930000|2021-10-21 09:02:10|10004.5|9994.5|10005.5|9995.5|10006|9996|10004.5|9994.5|3
1634806940000|2021-10-21 09:02:20|10005.3|9995.3|10004.4|9994.4|10005.3|9995.3|10004.4|9994.4|2
1634806950000|2021-10-21 09:02:30|10003.8|9993.8|10003.4|9993.4|10003.8|9993.8|10003.4|9993.4|2
1634806960000|2021-10-21 09:02:40|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|1
1634806970000|2021-10-21 09:02:50|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|10003.5|9993.5|1
1634806980000|2021-10-21 09:03:00|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|10003.9|9993.9|1
1634806990000|2021-10-21 09:03:10|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|10003.6|9993.6|1
1634807000000|2021-10-21 09:03:20|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|10003.4|9993.4|1
1634807010000|2021-10-21 09:03:30|10003|9993|10003|9993|10003|9993|10003|9993|1
1634807020000|2021-10-21 09:03:40|10002.6|9992.6|10002.6|9992.6|10002.6|9992.6|10002.6|9992.6|1
1634807030000|2021-10-21 09:03:50|10002.9|9992.9|10002.6|9992.6|10002.9|9992.9|10002.6|9992.6|2
1634807040000|2021-10-21 09:04:00|10002.3|9992.3|10001.5|9991.5|10002.3|9992.3|10001.5|9991.5|3
1634807050000|2021-10-21 09:04:10|10001|9991|9996.9|9986.9|10001|9991|9996.9|9986.9|6
1634807060000|2021-10-21 09:04:20|9997.5|9987.5|9999.4|9989.4|9999.4|9989.4|9997.5|9987.5|3
1634807080000|2021-10-21 09:04:40|9999.9|9989.9|9999.9|9989.9|9999.9|9989.9|9999.9|9989.9|1
1634807100000|2021-10-21 09:05:00|10000|9990|10000.3|9990.3|10000.3|9990.3|10000|9990|2
1634807120000|2021-10-21 09:05:20|10000.1|9990.1|10000.1|9990.1|10000.1|9990.1|10000|9990|3
1634807150000|2021-10-21 09:05:50|10000.4|9990.4|10001|9991|10001|9991|10000.4|9990.4|2
1634807160000|2021-10-21 09:06:00|10000.5|9990.5|10000.3|9990.3|10000.5|9990.5|10000.3|9990.3|3
1634807170000|2021-10-21 09:06:10|10000|9990|9998.3|9988.3|10000|9990|9998.3|9988.3|3
1634807180000|2021-10-21 09:06:20|9998|9988|9996.5|9986.5|9998|9988|9996.5|9986.5|3
1634807190000|2021-10-21 09:06:30|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|9996.3|9986.3|1
1634807200000|2021-10-21 09:06:40|9996|9986|9987.9|9977.9|9996|9986|9987.9|9977.9|7
1634807210000|2021-10-21 09:06:50|9988.3|9978.3|9987.9|9977.9|9988.8|9978.8|9987.9|9977.9|5
1634807220000|2021-10-21 09:07:00|9988.3|9978.3|9987.9|9977.9|9988.3|9978.3|9987.9|9977.9|2
1634807230000|2021-10-21 09:07:10|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|1
1634807250000|2021-10-21 09:07:30|9987.9|9977.9|9987.4|9977.4|9987.9|9977.9|9987.4|9977.4|3
1634807270000|2021-10-21 09:07:50|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|1
1634807280000|2021-10-21 09:08:00|9987.5|9977.5|9986.8|9976.8|9987.6|9977.6|9986.8|9976.8|5
1634807340000|2021-10-21 09:09:00|9986.6|9976.6|9986.6|9976.6|9986.6|9976.6|9986.6|9976.6|1
1634807360000|2021-10-21 09:09:20|9987|9977|9986.9|9976.9|9987|9977|9986.6|9976.6|3
1634807370000|2021-10-21 09:09:30|9986.5|9976.5|9985.3|9975.3|9986.5|9976.5|9985.3|9975.3|2
1634807380000|2021-10-21 09:09:40|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|9984.3|9974.3|1
1634807390000|2021-10-21 09:09:50|9984|9974|9984|9974|9984|9974|9984|9974|1
1634807400000|2021-10-21 09:10:00|9984.4|9974.4|9984.5|9974.5|9984.5|9974.5|9984.4|9974.4|2
1634807410000|2021-10-21 09:10:10|9984.3|9974.3|9982.1|9972.1|9984.8|9974.8|9982.1|9972.1|8
1634807420000|2021-10-21 09:10:20|9982.5|9972.5|9982.8|9972.8|9982.8|9972.8|9982.5|9972.5|2
1634807440000|2021-10-21 09:10:40|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|1
1634807450000|2021-10-21 09:10:50|9982|9972|9981.8|9971.8|9982|9972|9981.8|9971.8|2
1634807460000|2021-10-21 09:11:00|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|1
1634807470000|2021-10-21 09:11:10|9982.3|9972.3|9982.8|9972.8|9982.8|9972.8|9982.3|9972.3|3
1634807490000|2021-10-21 09:11:30|9982.5|9972.5|9982.3|9972.3|9982.5|9972.5|9982.3|9972.3|2
1634807510000|2021-10-21 09:11:50|9981.9|9971.9|9980.4|9970.4|9981.9|9971.9|9980.4|9970.4|4
1634807520000|2021-10-21 09:12:00|9980.8|9970.8|9980.5|9970.5|9981|9971|9979.9|9969.9|6
1634807530000|2021-10-21 09:12:10|9979.9|9969.9|9981|9971|9981|9971|9979.9|9969.9|3
1634807560000|2021-10-21 09:12:40|9980.3|9970.3|9981|9971|9981|9971|9980.3|9970.3|5
1634807570000|2021-10-21 09:12:50|9980.8|9970.8|9978.8|9968.8|9980.8|9970.8|9978.8|9968.8|2
1634807580000|2021-10-21 09:13:00|9978.9|9968.9|9978.6|9968.6|9978.9|9968.9|9978.6|9968.6|2
1634807610000|2021-10-21 09:13:30|9978.5|9968.5|9977.8|9967.8|9978.5|9968.5|9977.8|9967.8|4
1634807620000|2021-10-21 09:13:40|9978|9968|9982.5|9972.5|9982.5|9972.5|9978|9968|3
1634807630000|2021-10-21 09:13:50|9982.8|9972.8|9983.8|9973.8|9984.5|9974.5|9982.8|9972.8|4
1634807640000|2021-10-21 09:14:00|9984.6|9974.6|9982|9972|9984.6|9974.6|9981.4|9971.4|7
1634807650000|2021-10-21 09:14:10|9981.4|9971.4|9982.9|9972.9|9982.9|9972.9|9981.4|9971.4|4
1634807670000|2021-10-21 09:14:30|9983|9973|9988.1|9978.1|9988.1|9978.1|9983|9973|4
1634807680000|2021-10-21 09:14:40|9988.5|9978.5|9989.1|9979.1|9989.1|9979.1|9988.5|9978.5|2
1634807690000|2021-10-21 09:14:50|9990.1|9980.1|9990.4|9980.4|9990.4|9980.4|9990.1|9980.1|2
1634807700000|2021-10-21 09:15:00|9990.9|9980.9|9991.6|9981.6|9991.6|9981.6|9990.4|9980.4|3
1634807710000|2021-10-21 09:15:10|9991.9|9981.9|9994.1|9984.1|9994.1|9984.1|9991.9|9981.9|4
1634807720000|2021-10-21 09:15:20|9993.3|9983.3|9993|9983|9993.3|9983.3|9993|9983|2
1634807730000|2021-10-21 09:15:30|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|9993.1|9983.1|1
1634807750000|2021-10-21 09:15:50|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|9993.4|9983.4|1
1634807760000|2021-10-21 09:16:00|9994.3|9984.3|9995.6|9985.6|9995.6|9985.6|9994.3|9984.3|2
1634807770000|2021-10-21 09:16:10|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|1
1634807780000|2021-10-21 09:16:20|9996|9986|9996.4|9986.4|9996.4|9986.4|9996|9986|2
1634807790000|2021-10-21 09:16:30|9997.4|9987.4|9997.4|9987.4|9997.4|9987.4|9997.4|9987.4|1
1634807810000|2021-10-21 09:16:50|9998.3|9988.3|9998.4|9988.4|9999.5|9989.5|9998.3|9988.3|5
1634807850000|2021-10-21 09:17:30|9998.9|9988.9|10000.8|9990.8|10000.8|9990.8|9998.9|9988.9|3
1634807860000|2021-10-21 09:17:40|10000.6|9990.6|9999|9989|10000.6|9990.6|9999|9989|3
1634807870000|2021-10-21 09:17:50|9998.3|9988.3|9994.6|9984.6|9998.3|9988.3|9994.6|9984.6|4
1634807880000|2021-10-21 09:18:00|9994.4|9984.4|9993.5|9983.5|9994.4|9984.4|9992.5|9982.5|6
1634807890000|2021-10-21 09:18:10|9993.4|9983.4|9990.4|9980.4|9993.4|9983.4|9990.4|9980.4|4
1634807900000|2021-10-21 09:18:20|9990|9980|9987.9|9977.9|9990|9980|9987.9|9977.9|6
1634807920000|2021-10-21 09:18:40|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|1
1634807940000|2021-10-21 09:19:00|9988.1|9978.1|9988.4|9978.4|9988.4|9978.4|9988.1|9978.1|2
1634807970000|2021-10-21 09:19:30|9988.6|9978.6|9993|9983|9993.9|9983.9|9988.6|9978.6|5
1634807990000|2021-10-21 09:19:50|9993.5|9983.5|9993.8|9983.8|9993.8|9983.8|9993.5|9983.5|2
1634808020000|2021-10-21 09:20:20|9993.5|9983.5|9992.8|9982.8|9993.5|9983.5|9992.8|9982.8|2
1634808030000|2021-10-21 09:20:30|9992.3|9982.3|9990.5|9980.5|9992.3|9982.3|9990.5|9980.5|2
1634808040000|2021-10-21 09:20:40|9990.3|9980.3|9991|9981|9991|9981|9990.3|9980.3|3
1634808050000|2021-10-21 09:20:50|9991.4|9981.4|9989.9|9979.9|9991.4|9981.4|9989.9|9979.9|3
1634808090000|2021-10-21 09:21:30|9990.5|9980.5|9991.3|9981.3|9991.3|9981.3|9990.5|9980.5|2
1634808100000|2021-10-21 09:21:40|9992.5|9982.5|9994.1|9984.1|9994.6|9984.6|9992.5|9982.5|5
1634808110000|2021-10-21 09:21:50|9993.8|9983.8|9993.6|9983.6|9994.6|9984.6|9993.5|9983.5|6
1634808120000|2021-10-21 09:22:00|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|9994.1|9984.1|1
1634808130000|2021-10-21 09:22:10|9995.1|9985.1|9995.5|9985.5|9995.5|9985.5|9995.1|9985.1|2
1634808140000|2021-10-21 09:22:20|9996.5|9986.5|9996.5|9986.5|9996.5|9986.5|9996.5|9986.5|1
1634808170000|2021-10-21 09:22:50|9997.3|9987.3|9999.4|9989.4|9999.4|9989.4|9997.3|9987.3|3
1634808190000|2021-10-21 09:23:10|10000.1|9990.1|10002.3|9992.3|10002.3|9992.3|10000.1|9990.1|2
1634808220000|2021-10-21 09:23:40|10001.3|9991.3|10000|9990|10001.3|9991.3|9999.9|9989.9|3
1634808230000|2021-10-21 09:23:50|10000.3|9990.3|9996.6|9986.6|10000.3|9990.3|9996.6|9986.6|3
1634808240000|2021-10-21 09:24:00|9996.4|9986.4|9996.1|9986.1|9996.4|9986.4|9995.8|9985.8|4
1634808250000|2021-10-21 09:24:10|9997|9987|9997.6|9987.6|9997.6|9987.6|9997|9987|2
1634808260000|2021-10-21 09:24:20|9998.6|9988.6|9998.6|9988.6|9998.6|9988.6|9998.6|9988.6|1
1634808280000|2021-10-21 09:24:40|9998.3|9988.3|9999.3|9989.3|9999.6|9989.6|9998.3|9988.3|4
1634808290000|2021-10-21 09:24:50|9999.6|9989.6|9999.6|9989.6|9999.6|9989.6|9999.6|9989.6|1
1634808310000|2021-10-21 09:25:10|9999.5|9989.5|9999.8|9989.8|9999.8|9989.8|9999.5|9989.5|2
1634808320000|2021-10-21 09:25:20|9999.4|9989.4|9996.3|9986.3|9999.4|9989.4|9996.3|9986.3|5
1634808330000|2021-10-21 09:25:30|9995.3|9985.3|9997.1|9987.1|9997.1|9987.1|9994.1|9984.1|4
1634808340000|2021-10-21 09:25:40|9997.5|9987.5|9997.9|9987.9|9997.9|9987.9|9997.4|9987.4|4
1634808350000|2021-10-21 09:25:50|9998.6|9988.6|9999.3|9989.3|9999.3|9989.3|9998.3|9988.3|5
1634808360000|2021-10-21 09:26:00|9999|9989|9996.9|9986.9|9999|9989|9996.9|9986.9|4
1634808370000|2021-10-21 09:26:10|9996.8|9986.8|9995.9|9985.9|9996.8|9986.8|9995.9|9985.9|3
1634808380000|2021-10-21 09:26:20|9995.6|9985.6|9995.5|9985.5|9995.6|9985.6|9995.5|9985.5|2
1634808400000|2021-10-21 09:26:40|9998.3|9988.3|9998.3|9988.3|9998.3|9988.3|9998.3|9988.3|1
1634808410000|2021-10-21 09:26:50|9999.4|9989.4|9999|9989|9999.5|9989.5|9999|9989|4
1634808420000|2021-10-21 09:27:00|9999.5|9989.5|10001.1|9991.1|10001.1|9991.1|9999.5|9989.5|3
1634808440000|2021-10-21 09:27:20|10002.5|9992.5|10005.8|9995.8|10005.8|9995.8|10002.5|9992.5|3
1634808450000|2021-10-21 09:27:30|10006|9996|10005.5|9995.5|10006|9996|10004.8|9994.8|6
1634808460000|2021-10-21 09:27:40|10005.4|9995.4|10003.5|9993.5|10005.4|9995.4|10001.9|9991.9|14
1634808470000|2021-10-21 09:27:50|10004.4|9994.4|10004.6|9994.6|10004.6|9994.6|10004.4|9994.4|2
1634808480000|2021-10-21 09:28:00|10003.1|9993.1|10001.8|9991.8|10003.1|9993.1|10001.6|9991.6|6
1634808490000|2021-10-21 09:28:10|10002.3|9992.3|10002.4|9992.4|10002.4|9992.4|10002.3|9992.3|2
1634808500000|2021-10-21 09:28:20|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|10002.1|9992.1|1
1634808560000|2021-10-21 09:29:20|10002.3|9992.3|9999.6|9989.6|10002.3|9992.3|9999.6|9989.6|5
1634808570000|2021-10-21 09:29:30|10003.1|9993.1|9998.3|9988.3|10003.1|9993.1|9997.9|9987.9|8
1634808580000|2021-10-21 09:29:40|9998|9988|9997.8|9987.8|9998|9988|9997.8|9987.8|2
1634808590000|2021-10-21 09:29:50|9997.4|9987.4|9997.8|9987.8|9997.8|9987.8|9997.4|9987.4|2
1634808600000|2021-10-21 09:30:00|9997.4|9987.4|9997.4|9987.4|9997.4|9987.4|9997.4|9987.4|1
1634808610000|2021-10-21 09:30:10|9997.1|9987.1|9996.5|9986.5|9997.1|9987.1|9996.5|9986.5|2
1634808630000|2021-10-21 09:30:30|9997.1|9987.1|9997.1|9987.1|9997.1|9987.1|9997.1|9987.1|1
1634808660000|2021-10-21 09:31:00|9997.9|9987.9|9998.9|9988.9|9999.1|9989.1|9997.9|9987.9|3
1634808670000|2021-10-21 09:31:10|9999.1|9989.1|9999.3|9989.3|10003.4|9993.4|9999.1|9989.1|5
1634808680000|2021-10-21 09:31:20|9999.1|9989.1|9999.5|9989.5|9999.5|9989.5|9999.1|9989.1|2
1634808690000|2021-10-21 09:31:30|9999|9989|9999.5|9989.5|9999.5|9989.5|9998.4|9988.4|4
1634808700000|2021-10-21 09:31:40|10001.6|9991.6|10002.3|9992.3|10002.3|9992.3|10000.3|9990.3|9
1634808710000|2021-10-21 09:31:50|10001.8|9991.8|10001.6|9991.6|10002.4|9992.4|10001.1|9991.1|5
1634808720000|2021-10-21 09:32:00|10002|9992|10003.8|9993.8|10003.8|9993.8|10002|9992|5
1634808730000|2021-10-21 09:32:10|10004.4|9994.4|10004.6|9994.6|10004.6|9994.6|10004.3|9994.3|4
1634808740000|2021-10-21 09:32:20|10004.9|9994.9|10004.9|9994.9|10004.9|9994.9|10004.9|9994.9|1
1634808750000|2021-10-21 09:32:30|10005.4|9995.4|10004|9994|10005.4|9995.4|10004|9994|2
1634808760000|2021-10-21 09:32:40|10003.8|9993.8|9999.8|9989.8|10003.8|9993.8|9999.8|9989.8|3
1634808770000|2021-10-21 09:32:50|9999.6|9989.6|9997.5|9987.5|9999.6|9989.6|9997.5|9987.5|4
1634808780000|2021-10-21 09:33:00|9997.6|9987.6|10001.5|9991.5|10001.9|9991.9|9997.6|9987.6|6
1634808790000|2021-10-21 09:33:10|10000.8|9990.8|9998.8|9988.8|10000.8|9990.8|9998.8|9988.8|7
1634808810000|2021-10-21 09:33:30|9999|9989|10001.1|9991.1|10001.1|9991.1|9998.5|9988.5|4
1634808820000|2021-10-21 09:33:40|10001.4|9991.4|10001.4|9991.4|10001.4|9991.4|10001.4|9991.4|1
1634808830000|2021-10-21 09:33:50|10001.3|9991.3|10000|9990|10001.3|9991.3|10000|9990|4
1634808870000|2021-10-21 09:34:30|9999.9|9989.9|9999.3|9989.3|9999.9|9989.9|9998.6|9988.6|7
1634808880000|2021-10-21 09:34:40|9999|9989|9999.5|9989.5|9999.5|9989.5|9999|9989|3
1634808890000|2021-10-21 09:34:50|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|9999.3|9989.3|1
1634808900000|2021-10-21 09:35:00|9999.1|9989.1|9997.8|9987.8|9999.1|9989.1|9997.8|9987.8|7
1634808910000|2021-10-21 09:35:10|9997.3|9987.3|9996.3|9986.3|9997.3|9987.3|9996.3|9986.3|2
1634808940000|2021-10-21 09:35:40|9995.3|9985.3|9988.8|9978.8|9995.3|9985.3|9988.8|9978.8|9
1634808950000|2021-10-21 09:35:50|9989.4|9979.4|9986.9|9976.9|9989.4|9979.4|9984.9|9974.9|10
1634808960000|2021-10-21 09:36:00|9987.1|9977.1|9988.1|9978.1|9989.9|9979.9|9986.9|9976.9|12
1634808970000|2021-10-21 09:36:10|9988.4|9978.4|9990.5|9980.5|9991.4|9981.4|9988.4|9978.4|5
1634808980000|2021-10-21 09:36:20|9991.5|9981.5|9989.9|9979.9|9991.5|9981.5|9989.8|9979.8|7
1634808990000|2021-10-21 09:36:30|9991.1|9981.1|9988.3|9978.3|9991.1|9981.1|9988.3|9978.3|4
1634809000000|2021-10-21 09:36:40|9987.8|9977.8|9987.8|9977.8|9987.8|9977.8|9987.4|9977.4|4
1634809010000|2021-10-21 09:36:50|9988|9978|9988.8|9978.8|9990.4|9980.4|9988|9978|5
1634809020000|2021-10-21 09:37:00|9990.3|9980.3|9989.3|9979.3|9990.3|9980.3|9989|9979|11
1634809030000|2021-10-21 09:37:10|9990.6|9980.6|9991.9|9981.9|9991.9|9981.9|9989.3|9979.3|8
1634809040000|2021-10-21 09:37:20|9992.5|9982.5|9992.4|9982.4|9992.5|9982.5|9992.4|9982.4|2
1634809050000|2021-10-21 09:37:30|9992|9982|9990.8|9980.8|9992|9982|9990.8|9980.8|2
1634809060000|2021-10-21 09:37:40|9989.3|9979.3|9988.9|9978.9|9989.3|9979.3|9988.9|9978.9|5
1634809080000|2021-10-21 09:38:00|9989|9979|9990.4|9980.4|9991.4|9981.4|9989|9979|6
1634809100000|2021-10-21 09:38:20|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|1
1634809110000|2021-10-21 09:38:30|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|9990.3|9980.3|1
1634809120000|2021-10-21 09:38:40|9990|9980|9990.1|9980.1|9990.1|9980.1|9989.8|9979.8|3
1634809130000|2021-10-21 09:38:50|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|1
1634809170000|2021-10-21 09:39:30|9990.3|9980.3|9991.5|9981.5|9991.5|9981.5|9990.3|9980.3|4
1634809190000|2021-10-21 09:39:50|9991.3|9981.3|9990.1|9980.1|9991.3|9981.3|9989.3|9979.3|4
1634809200000|2021-10-21 09:40:00|9989.8|9979.8|9989.3|9979.3|9990.3|9980.3|9989.3|9979.3|5
1634809210000|2021-10-21 09:40:10|9992.5|9982.5|9994|9984|9994|9984|9992.5|9982.5|4
1634809240000|2021-10-21 09:40:40|9993.9|9983.9|9992.5|9982.5|9993.9|9983.9|9992.5|9982.5|5
1634809250000|2021-10-21 09:40:50|9991.8|9981.8|9986.3|9976.3|9991.8|9981.8|9986.3|9976.3|7
1634809260000|2021-10-21 09:41:00|9986.4|9976.4|9987.5|9977.5|9987.5|9977.5|9986.4|9976.4|2
1634809270000|2021-10-21 09:41:10|9988|9978|9988|9978|9988|9978|9988|9978|1
1634809290000|2021-10-21 09:41:30|9988.4|9978.4|9990.6|9980.6|9990.6|9980.6|9988.4|9978.4|3
1634809300000|2021-10-21 09:41:40|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|9990.9|9980.9|1
1634809320000|2021-10-21 09:42:00|9990.6|9980.6|9989.4|9979.4|9990.6|9980.6|9989.4|9979.4|3
1634809340000|2021-10-21 09:42:20|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|1
1634809360000|2021-10-21 09:42:40|9989.1|9979.1|9989.5|9979.5|9989.5|9979.5|9989.1|9979.1|2
1634809370000|2021-10-21 09:42:50|9990.1|9980.1|9990.6|9980.6|9990.8|9980.8|9990.1|9980.1|3
1634809380000|2021-10-21 09:43:00|9991|9981|9990.4|9980.4|9991.5|9981.5|9990.4|9980.4|5
1634809390000|2021-10-21 09:43:10|9990|9980|9992|9982|9992|9982|9990|9980|3
1634809400000|2021-10-21 09:43:20|9991.8|9981.8|9991.4|9981.4|9991.8|9981.8|9991.4|9981.4|2
1634809440000|2021-10-21 09:44:00|9991.6|9981.6|9990.3|9980.3|9991.6|9981.6|9990.3|9980.3|4
1634809450000|2021-10-21 09:44:10|9990|9980|9989.6|9979.6|9990|9980|9989.6|9979.6|2
1634809480000|2021-10-21 09:44:40|9990.4|9980.4|9990.5|9980.5|9990.5|9980.5|9990.4|9980.4|2
1634809490000|2021-10-21 09:44:50|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|9991.4|9981.4|1
1634809500000|2021-10-21 09:45:00|9990.8|9980.8|9990.5|9980.5|9990.8|9980.8|9990.5|9980.5|2
1634809510000|2021-10-21 09:45:10|9990.4|9980.4|9990.4|9980.4|9990.4|9980.4|9990.4|9980.4|1
1634809520000|2021-10-21 09:45:20|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|9990.1|9980.1|1
1634809540000|2021-10-21 09:45:40|9988.8|9978.8|9988.5|9978.5|9988.8|9978.8|9988.5|9978.5|2
1634809560000|2021-10-21 09:46:00|9989.1|9979.1|9989.1|9979.1|9989.1|9979.1|9989.1|9979.1|1
1634809630000|2021-10-21 09:47:10|9988.9|9978.9|9984.3|9974.3|9988.9|9978.9|9983.9|9973.9|7
1634809640000|2021-10-21 09:47:20|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|9983.8|9973.8|1
1634809660000|2021-10-21 09:47:40|9983.5|9973.5|9981.6|9971.6|9984|9974|9981.6|9971.6|7
1634809670000|2021-10-21 09:47:50|9982|9972|9982.4|9972.4|9982.4|9972.4|9982|9972|2
1634809690000|2021-10-21 09:48:10|9982.1|9972.1|9982.4|9972.4|9982.4|9972.4|9981.8|9971.8|4
1634809710000|2021-10-21 09:48:30|9982.6|9972.6|9984.6|9974.6|9984.6|9974.6|9982.6|9972.6|3
1634809720000|2021-10-21 09:48:40|9984.9|9974.9|9987.5|9977.5|9987.5|9977.5|9984.9|9974.9|2
1634809730000|2021-10-21 09:48:50|9988.5|9978.5|9988.8|9978.8|9988.8|9978.8|9988.5|9978.5|2
1634809740000|2021-10-21 09:49:00|9989.1|9979.1|9988.3|9978.3|9990.3|9980.3|9988.3|9978.3|4
1634809750000|2021-10-21 09:49:10|9988.1|9978.1|9987.5|9977.5|9988.1|9978.1|9987.1|9977.1|7
1634809760000|2021-10-21 09:49:20|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|1
1634809770000|2021-10-21 09:49:30|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|1
1634809810000|2021-10-21 09:50:10|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|1
1634809820000|2021-10-21 09:50:20|9988.1|9978.1|9988.6|9978.6|9988.6|9978.6|9988.1|9978.1|2
1634809830000|2021-10-21 09:50:30|9988.9|9978.9|9989.5|9979.5|9989.5|9979.5|9988.9|9978.9|2
1634809850000|2021-10-21 09:50:50|9990.5|9980.5|9991.4|9981.4|9991.4|9981.4|9990.5|9980.5|2
1634809860000|2021-10-21 09:51:00|9991.3|9981.3|9987.8|9977.8|9991.3|9981.3|9987.8|9977.8|2
1634809870000|2021-10-21 09:51:10|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|1
1634809890000|2021-10-21 09:51:30|9988.3|9978.3|9988.9|9978.9|9988.9|9978.9|9988.3|9978.3|3
1634809900000|2021-10-21 09:51:40|9989|9979|9989.8|9979.8|9989.8|9979.8|9989|9979|2
1634809920000|2021-10-21 09:52:00|9988.1|9978.1|9988|9978|9988.5|9978.5|9987.8|9977.8|6
1634809930000|2021-10-21 09:52:10|9987.3|9977.3|9987.3|9977.3|9987.3|9977.3|9987.3|9977.3|1
1634810000000|2021-10-21 09:53:20|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|9987.6|9977.6|1
1634810010000|2021-10-21 09:53:30|9987.9|9977.9|9989.9|9979.9|9990.3|9980.3|9987.9|9977.9|3
1634810020000|2021-10-21 09:53:40|9990.4|9980.4|9990.4|9980.4|9990.4|9980.4|9990.4|9980.4|1
1634810030000|2021-10-21 09:53:50|9989.6|9979.6|9990.6|9980.6|9990.6|9980.6|9989.5|9979.5|4
1634810060000|2021-10-21 09:54:20|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|9990.5|9980.5|1
1634810070000|2021-10-21 09:54:30|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|9990.8|9980.8|1
1634810100000|2021-10-21 09:55:00|9991.4|9981.4|9992.3|9982.3|9992.3|9982.3|9991.4|9981.4|4
1634810110000|2021-10-21 09:55:10|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|9991.9|9981.9|1
1634810160000|2021-10-21 09:56:00|9991.6|9981.6|9990.8|9980.8|9991.6|9981.6|9990.8|9980.8|2
1634810180000|2021-10-21 09:56:20|9991|9981|9991|9981|9991|9981|9991|9981|1
1634810200000|2021-10-21 09:56:40|9991.4|9981.4|9991.6|9981.6|9991.6|9981.6|9991.4|9981.4|2
1634810310000|2021-10-21 09:58:30|9991.9|9981.9|9991.6|9981.6|9991.9|9981.9|9991.6|9981.6|2
1634810340000|2021-10-21 09:59:00|9992.1|9982.1|9991.8|9981.8|9992.1|9982.1|9991.8|9981.8|2
1634810370000|2021-10-21 09:59:30|9991.4|9981.4|9989.8|9979.8|9991.4|9981.4|9989.8|9979.8|2
1634810420000|2021-10-21 10:00:20|9990|9980|9990.3|9980.3|9990.3|9980.3|9990|9980|2
1634810460000|2021-10-21 10:01:00|9990.8|9980.8|9991.3|9981.3|9991.3|9981.3|9990.8|9980.8|2
1634810490000|2021-10-21 10:01:30|9992.5|9982.5|9991.3|9981.3|9992.5|9982.5|9991.3|9981.3|2
1634810500000|2021-10-21 10:01:40|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|9992.1|9982.1|1
1634810510000|2021-10-21 10:01:50|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|9992.3|9982.3|1
1634810610000|2021-10-21 10:03:30|9992.4|9982.4|9992.4|9982.4|9992.4|9982.4|9992.4|9982.4|1
1634810630000|2021-10-21 10:03:50|9992.9|9982.9|9994.4|9984.4|9994.4|9984.4|9992.9|9982.9|2
1634810640000|2021-10-21 10:04:00|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|9994.8|9984.8|1
1634810650000|2021-10-21 10:04:10|9995.1|9985.1|9995.5|9985.5|9995.5|9985.5|9995.1|9985.1|3
1634810680000|2021-10-21 10:04:40|9995.9|9985.9|9995.3|9985.3|9995.9|9985.9|9995|9985|3
1634810690000|2021-10-21 10:04:50|9996.1|9986.1|9996.1|9986.1|9996.1|9986.1|9996.1|9986.1|1
1634810700000|2021-10-21 10:05:00|9996.4|9986.4|9996.6|9986.6|9996.6|9986.6|9996.4|9986.4|2
1634810710000|2021-10-21 10:05:10|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|9995.3|9985.3|1
1634810750000|2021-10-21 10:05:50|9996.6|9986.6|9990|9980|9996.6|9986.6|9990|9980|5
1634810770000|2021-10-21 10:06:10|9989.8|9979.8|9988.8|9978.8|9989.8|9979.8|9988.8|9978.8|3
1634810780000|2021-10-21 10:06:20|9988.5|9978.5|9987.4|9977.4|9988.5|9978.5|9987.4|9977.4|2
1634810790000|2021-10-21 10:06:30|9986.1|9976.1|9984.9|9974.9|9986.1|9976.1|9984.9|9974.9|2
1634810800000|2021-10-21 10:06:40|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|1
1634810820000|2021-10-21 10:07:00|9986.3|9976.3|9987|9977|9987|9977|9986.3|9976.3|2
1634810830000|2021-10-21 10:07:10|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|1
1634810840000|2021-10-21 10:07:20|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|1
1634810890000|2021-10-21 10:08:10|9986.6|9976.6|9987.6|9977.6|9987.6|9977.6|9986.6|9976.6|3
1634810910000|2021-10-21 10:08:30|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|9987.5|9977.5|1
1634810960000|2021-10-21 10:09:20|9987.3|9977.3|9985.4|9975.4|9987.3|9977.3|9985.4|9975.4|2
1634810990000|2021-10-21 10:09:50|9985.6|9975.6|9985.5|9975.5|9985.6|9975.6|9985.5|9975.5|2
1634811010000|2021-10-21 10:10:10|9985.6|9975.6|9985.4|9975.4|9985.6|9975.6|9985.4|9975.4|2
1634811020000|2021-10-21 10:10:20|9985.6|9975.6|9985.6|9975.6|9985.6|9975.6|9985.6|9975.6|1
1634811030000|2021-10-21 10:10:30|9985.5|9975.5|9985.8|9975.8|9985.8|9975.8|9985.5|9975.5|2
1634811040000|2021-10-21 10:10:40|9985.5|9975.5|9984.8|9974.8|9985.5|9975.5|9984.8|9974.8|2
1634811050000|2021-10-21 10:10:50|9984.6|9974.6|9984.1|9974.1|9984.6|9974.6|9984.1|9974.1|3
1634811060000|2021-10-21 10:11:00|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|9983.9|9973.9|1
1634811070000|2021-10-21 10:11:10|9983.6|9973.6|9983.6|9973.6|9983.6|9973.6|9983.6|9973.6|1
1634811080000|2021-10-21 10:11:20|9983.4|9973.4|9980.6|9970.6|9983.4|9973.4|9980.6|9970.6|3
1634811090000|2021-10-21 10:11:30|9980.4|9970.4|9978.6|9968.6|9980.4|9970.4|9978.6|9968.6|3
1634811100000|2021-10-21 10:11:40|9978|9968|9977.4|9967.4|9978|9968|9977.4|9967.4|4
1634811130000|2021-10-21 10:12:10|9978|9968|9980.1|9970.1|9980.3|9970.3|9978|9968|3
1634811140000|2021-10-21 10:12:20|9980.8|9970.8|9980.8|9970.8|9980.8|9970.8|9980.8|9970.8|1
1634811150000|2021-10-21 10:12:30|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|1
1634811160000|2021-10-21 10:12:40|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|9979.3|9969.3|1
1634811180000|2021-10-21 10:13:00|9978.3|9968.3|9978.3|9968.3|9978.3|9968.3|9978.3|9968.3|1
1634811250000|2021-10-21 10:14:10|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|1
1634811260000|2021-10-21 10:14:20|9979.5|9969.5|9979.1|9969.1|9979.5|9969.5|9979.1|9969.1|2
1634811280000|2021-10-21 10:14:40|9980.6|9970.6|9982.5|9972.5|9982.5|9972.5|9980.6|9970.6|4
1634811290000|2021-10-21 10:14:50|9983|9973|9983|9973|9983|9973|9983|9973|1
1634811300000|2021-10-21 10:15:00|9983.3|9973.3|9983.4|9973.4|9983.4|9973.4|9983.3|9973.3|2
1634811310000|2021-10-21 10:15:10|9984.8|9974.8|9984.9|9974.9|9984.9|9974.9|9984.8|9974.8|2
1634811360000|2021-10-21 10:16:00|9985.6|9975.6|9986.5|9976.5|9986.5|9976.5|9985.6|9975.6|2
1634811380000|2021-10-21 10:16:20|9985|9975|9984.3|9974.3|9985|9975|9984|9974|4
1634811390000|2021-10-21 10:16:30|9984.5|9974.5|9985.8|9975.8|9985.8|9975.8|9984.5|9974.5|3
1634811400000|2021-10-21 10:16:40|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|9986.5|9976.5|1
1634811440000|2021-10-21 10:17:20|9986.8|9976.8|9986.9|9976.9|9987.3|9977.3|9986.8|9976.8|4
1634811460000|2021-10-21 10:17:40|9986.6|9976.6|9986.5|9976.5|9986.6|9976.6|9986.5|9976.5|2
1634811470000|2021-10-21 10:17:50|9987.3|9977.3|9987.3|9977.3|9987.3|9977.3|9987.3|9977.3|1
1634811480000|2021-10-21 10:18:00|9987.4|9977.4|9987.4|9977.4|9987.4|9977.4|9987.4|9977.4|1
1634811490000|2021-10-21 10:18:10|9987.9|9977.9|9989.6|9979.6|9989.6|9979.6|9987.9|9977.9|2
1634811500000|2021-10-21 10:18:20|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|9989.9|9979.9|1
1634811540000|2021-10-21 10:19:00|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|1
1634811560000|2021-10-21 10:19:20|9988.3|9978.3|9988.1|9978.1|9988.3|9978.3|9988.1|9978.1|2
1634811570000|2021-10-21 10:19:30|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|9988.9|9978.9|1
1634811600000|2021-10-21 10:20:00|9988.8|9978.8|9985.5|9975.5|9988.8|9978.8|9985.5|9975.5|3
1634811620000|2021-10-21 10:20:20|9985.8|9975.8|9985.5|9975.5|9985.8|9975.8|9985.5|9975.5|2
1634811630000|2021-10-21 10:20:30|9985.8|9975.8|9985.8|9975.8|9985.8|9975.8|9985.8|9975.8|1
1634811640000|2021-10-21 10:20:40|9986|9976|9986.3|9976.3|9986.3|9976.3|9986|9976|2
1634811660000|2021-10-21 10:21:00|9986.9|9976.9|9986.4|9976.4|9988.1|9978.1|9986.4|9976.4|6
1634811670000|2021-10-21 10:21:10|9985|9975|9985|9975|9985|9975|9985|9975|1
1634811700000|2021-10-21 10:21:40|9984.9|9974.9|9984.8|9974.8|9984.9|9974.9|9984.3|9974.3|5
1634811720000|2021-10-21 10:22:00|9984.6|9974.6|9984.5|9974.5|9984.6|9974.6|9984.5|9974.5|4
1634811740000|2021-10-21 10:22:20|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|9984.6|9974.6|1
1634811750000|2021-10-21 10:22:30|9983.4|9973.4|9980.8|9970.8|9983.4|9973.4|9980.8|9970.8|3
1634811770000|2021-10-21 10:22:50|9981|9971|9981|9971|9981|9971|9980.8|9970.8|3
1634811780000|2021-10-21 10:23:00|9980.8|9970.8|9980.8|9970.8|9980.8|9970.8|9980.8|9970.8|1
1634811790000|2021-10-21 10:23:10|9981|9971|9981|9971|9981|9971|9981|9971|1
1634811810000|2021-10-21 10:23:30|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|9980.6|9970.6|1
1634811820000|2021-10-21 10:23:40|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|9980.3|9970.3|1
1634811860000|2021-10-21 10:24:20|9980.1|9970.1|9979.8|9969.8|9980.1|9970.1|9979.8|9969.8|2
1634811870000|2021-10-21 10:24:30|9979.5|9969.5|9979.1|9969.1|9979.5|9969.5|9979.1|9969.1|2
1634811880000|2021-10-21 10:24:40|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|1
1634811900000|2021-10-21 10:25:00|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1634811920000|2021-10-21 10:25:20|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|1
1634811970000|2021-10-21 10:26:10|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|1
1634812000000|2021-10-21 10:26:40|9977.8|9967.8|9976.5|9966.5|9977.8|9967.8|9976.5|9966.5|3
1634812020000|2021-10-21 10:27:00|9976.8|9966.8|9977.6|9967.6|9977.6|9967.6|9976.8|9966.8|2
1634812040000|2021-10-21 10:27:20|9977.4|9967.4|9977.6|9967.6|9977.6|9967.6|9977.4|9967.4|2
1634812050000|2021-10-21 10:27:30|9977.4|9967.4|9977.6|9967.6|9977.6|9967.6|9977.4|9967.4|2
1634812110000|2021-10-21 10:28:30|9979|9969|9980.5|9970.5|9980.5|9970.5|9979|9969|2
1634812120000|2021-10-21 10:28:40|9979.9|9969.9|9978.9|9968.9|9979.9|9969.9|9978.9|9968.9|2
1634812130000|2021-10-21 10:28:50|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1634812140000|2021-10-21 10:29:00|9978.9|9968.9|9978.5|9968.5|9978.9|9968.9|9978.5|9968.5|2
1634812150000|2021-10-21 10:29:10|9978.3|9968.3|9978.4|9968.4|9978.4|9968.4|9978.3|9968.3|2
1634812160000|2021-10-21 10:29:20|9978.3|9968.3|9978.3|9968.3|9978.3|9968.3|9978.3|9968.3|1
1634812170000|2021-10-21 10:29:30|9978.4|9968.4|9978.3|9968.3|9978.4|9968.4|9978.3|9968.3|2
1634812190000|2021-10-21 10:29:50|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|9978.4|9968.4|1
1634812200000|2021-10-21 10:30:00|9978.3|9968.3|9978.4|9968.4|9978.4|9968.4|9978.3|9968.3|2
1634812210000|2021-10-21 10:30:10|9978.6|9968.6|9979.1|9969.1|9979.1|9969.1|9978.6|9968.6|2
1634812230000|2021-10-21 10:30:30|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|9979.5|9969.5|1
1634812350000|2021-10-21 10:32:30|9979.1|9969.1|9978.4|9968.4|9979.1|9969.1|9978.4|9968.4|2
1634812370000|2021-10-21 10:32:50|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|9978.6|9968.6|1
1634812400000|2021-10-21 10:33:20|9977.9|9967.9|9978.9|9968.9|9978.9|9968.9|9977.9|9967.9|2
1634812410000|2021-10-21 10:33:30|9979.8|9969.8|9980.1|9970.1|9980.1|9970.1|9979.8|9969.8|2
1634812420000|2021-10-21 10:33:40|9981|9971|9981|9971|9981|9971|9981|9971|1
1634812440000|2021-10-21 10:34:00|9981.3|9971.3|9982.1|9972.1|9982.1|9972.1|9981.3|9971.3|4
1634812450000|2021-10-21 10:34:10|9981.8|9971.8|9980.5|9970.5|9981.8|9971.8|9980.5|9970.5|2
1634812470000|2021-10-21 10:34:30|9979.8|9969.8|9979.1|9969.1|9979.8|9969.8|9978.8|9968.8|4
1634812490000|2021-10-21 10:34:50|9978.5|9968.5|9978.5|9968.5|9978.5|9968.5|9977.6|9967.6|3
1634812500000|2021-10-21 10:35:00|9978.3|9968.3|9977.8|9967.8|9978.3|9968.3|9977.5|9967.5|3
1634812520000|2021-10-21 10:35:20|9978.1|9968.1|9977.8|9967.8|9978.1|9968.1|9977.8|9967.8|2
1634812550000|2021-10-21 10:35:50|9978.1|9968.1|9977.8|9967.8|9978.1|9968.1|9977.8|9967.8|2
1634812570000|2021-10-21 10:36:10|9978|9968|9978|9968|9978|9968|9978|9968|1
1634812580000|2021-10-21 10:36:20|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|9977.6|9967.6|1
1634812590000|2021-10-21 10:36:30|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|9977.4|9967.4|1
1634812600000|2021-10-21 10:36:40|9977.1|9967.1|9976.3|9966.3|9977.1|9967.1|9976.3|9966.3|4
1634812610000|2021-10-21 10:36:50|9976|9966|9977|9967|9977|9967|9975.8|9965.8|4
1634812630000|2021-10-21 10:37:10|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|1
1634812720000|2021-10-21 10:38:40|9976.1|9966.1|9976.9|9966.9|9976.9|9966.9|9976.1|9966.1|2
1634812730000|2021-10-21 10:38:50|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|9977.5|9967.5|1
1634812740000|2021-10-21 10:39:00|9977.9|9967.9|9979.5|9969.5|9979.5|9969.5|9977.9|9967.9|3
1634812750000|2021-10-21 10:39:10|9979.6|9969.6|9980|9970|9980|9970|9979.6|9969.6|3
1634812760000|2021-10-21 10:39:20|9981.8|9971.8|9981.5|9971.5|9981.8|9971.8|9981.3|9971.3|4
1634812770000|2021-10-21 10:39:30|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|9981.9|9971.9|1
1634812780000|2021-10-21 10:39:40|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|9981.6|9971.6|1
1634812790000|2021-10-21 10:39:50|9982.8|9972.8|9981.4|9971.4|9982.8|9972.8|9981.4|9971.4|2
1634812800000|2021-10-21 10:40:00|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|9981.1|9971.1|1
1634812810000|2021-10-21 10:40:10|9981|9971|9977.3|9967.3|9981|9971|9977.3|9967.3|3
1634812820000|2021-10-21 10:40:20|9977|9967|9977|9967|9977|9967|9977|9967|1
1634812830000|2021-10-21 10:40:30|9976|9966|9978.8|9968.8|9978.8|9968.8|9974.6|9964.6|4
1634812840000|2021-10-21 10:40:40|9979|9969|9979|9969|9979|9969|9979|9969|1
1634812850000|2021-10-21 10:40:50|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|9979.6|9969.6|1
1634812860000|2021-10-21 10:41:00|9979.4|9969.4|9977.9|9967.9|9979.4|9969.4|9977.9|9967.9|2
1634812920000|2021-10-21 10:42:00|9974.1|9964.1|9973|9963|9974.1|9964.1|9973|9963|2
1634812930000|2021-10-21 10:42:10|9964.4|9954.4|9960.9|9950.9|9964.4|9954.4|9960.9|9950.9|9
1634812940000|2021-10-21 10:42:20|9960.6|9950.6|9959.9|9949.9|9960.6|9950.6|9959.4|9949.4|7
1634812950000|2021-10-21 10:42:30|9964.8|9954.8|9963.5|9953.5|9964.8|9954.8|9963.5|9953.5|5
1634812960000|2021-10-21 10:42:40|9963.3|9953.3|9958.6|9948.6|9963.3|9953.3|9958.6|9948.6|8
1634812970000|2021-10-21 10:42:50|9958.4|9948.4|9958.3|9948.3|9958.4|9948.4|9958.3|9948.3|2
1634812980000|2021-10-21 10:43:00|9957.8|9947.8|9957|9947|9957.8|9947.8|9957|9947|2
1634812990000|2021-10-21 10:43:10|9956.9|9946.9|9953.1|9943.1|9956.9|9946.9|9952.5|9942.5|4
1634813000000|2021-10-21 10:43:20|9952.9|9942.9|9950.3|9940.3|9952.9|9942.9|9949|9939|5
1634813010000|2021-10-21 10:43:30|9951.4|9941.4|9947.4|9937.4|9951.4|9941.4|9947.4|9937.4|5
1634813020000|2021-10-21 10:43:40|9946.8|9936.8|9945.4|9935.4|9946.8|9936.8|9945.4|9935.4|4
1634813030000|2021-10-21 10:43:50|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|9945.8|9935.8|1
1634813040000|2021-10-21 10:44:00|9944.4|9934.4|9946.4|9936.4|9946.4|9936.4|9944.1|9934.1|7
1634813050000|2021-10-21 10:44:10|9947.5|9937.5|9954.1|9944.1|9954.1|9944.1|9947.5|9937.5|5
1634813070000|2021-10-21 10:44:30|9953.9|9943.9|9950.9|9940.9|9953.9|9943.9|9950.6|9940.6|7
1634813080000|2021-10-21 10:44:40|9952.1|9942.1|9948.5|9938.5|9952.1|9942.1|9948.5|9938.5|5
1634813090000|2021-10-21 10:44:50|9946.5|9936.5|9940|9930|9946.5|9936.5|9940|9930|11
1634813100000|2021-10-21 10:45:00|9940.3|9930.3|9941.3|9931.3|9941.3|9931.3|9940.3|9930.3|3
1634813110000|2021-10-21 10:45:10|9941.6|9931.6|9941.8|9931.8|9943.1|9933.1|9941.6|9931.6|8
1634813120000|2021-10-21 10:45:20|9942.3|9932.3|9942.9|9932.9|9942.9|9932.9|9941.4|9931.4|8
1634813140000|2021-10-21 10:45:40|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|1
1634813150000|2021-10-21 10:45:50|9946.1|9936.1|9945.8|9935.8|9946.1|9936.1|9945.8|9935.8|2
1634813160000|2021-10-21 10:46:00|9946.1|9936.1|9950.4|9940.4|9950.4|9940.4|9945.6|9935.6|8
1634813170000|2021-10-21 10:46:10|9950.1|9940.1|9949.9|9939.9|9950.1|9940.1|9949.9|9939.9|2
1634813200000|2021-10-21 10:46:40|9950.4|9940.4|9946|9936|9950.4|9940.4|9945|9935|5
1634813210000|2021-10-21 10:46:50|9946.1|9936.1|9946.1|9936.1|9946.1|9936.1|9946.1|9936.1|1
1634813220000|2021-10-21 10:47:00|9945.8|9935.8|9944.3|9934.3|9945.8|9935.8|9943.5|9933.5|5
1634813230000|2021-10-21 10:47:10|9945.3|9935.3|9946.1|9936.1|9946.1|9936.1|9945.3|9935.3|2
1634813240000|2021-10-21 10:47:20|9947.1|9937.1|9948.6|9938.6|9951|9941|9947.1|9937.1|7
1634813250000|2021-10-21 10:47:30|9948.4|9938.4|9948.5|9938.5|9948.5|9938.5|9948.4|9938.4|2
1634813270000|2021-10-21 10:47:50|9948.4|9938.4|9948.4|9938.4|9948.4|9938.4|9948.4|9938.4|1
1634813280000|2021-10-21 10:48:00|9948.9|9938.9|9948.5|9938.5|9948.9|9938.9|9948.5|9938.5|3
1634813290000|2021-10-21 10:48:10|9948.3|9938.3|9946.4|9936.4|9948.3|9938.3|9946.4|9936.4|4
1634813300000|2021-10-21 10:48:20|9946.3|9936.3|9946.9|9936.9|9946.9|9936.9|9946.3|9936.3|5
1634813310000|2021-10-21 10:48:30|9946.4|9936.4|9946.1|9936.1|9946.4|9936.4|9946.1|9936.1|2
1634813330000|2021-10-21 10:48:50|9946.3|9936.3|9948.6|9938.6|9948.6|9938.6|9946.3|9936.3|3
1634813340000|2021-10-21 10:49:00|9948.9|9938.9|9951.8|9941.8|9951.9|9941.9|9948.9|9938.9|6
1634813360000|2021-10-21 10:49:20|9951.4|9941.4|9950.8|9940.8|9951.4|9941.4|9950.8|9940.8|4
1634813370000|2021-10-21 10:49:30|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|1
1634813380000|2021-10-21 10:49:40|9950.3|9940.3|9950.3|9940.3|9950.3|9940.3|9950.3|9940.3|1
1634813390000|2021-10-21 10:49:50|9950.8|9940.8|9949.5|9939.5|9950.8|9940.8|9949.5|9939.5|3
1634813400000|2021-10-21 10:50:00|9950|9940|9947.6|9937.6|9950|9940|9947.6|9937.6|6
1634813410000|2021-10-21 10:50:10|9947.3|9937.3|9946.8|9936.8|9947.3|9937.3|9946.8|9936.8|3
1634813420000|2021-10-21 10:50:20|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|9946.4|9936.4|1
1634813460000|2021-10-21 10:51:00|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1634813470000|2021-10-21 10:51:10|9946.8|9936.8|9944.1|9934.1|9946.8|9936.8|9944.1|9934.1|4
1634813490000|2021-10-21 10:51:30|9943.5|9933.5|9941.6|9931.6|9943.5|9933.5|9940|9930|8
1634813500000|2021-10-21 10:51:40|9941.4|9931.4|9927.3|9917.3|9941.4|9931.4|9926.6|9916.6|12
1634813510000|2021-10-21 10:51:50|9927|9917|9922.1|9912.1|9927|9917|9922.1|9912.1|15
1634813520000|2021-10-21 10:52:00|9921.1|9911.1|9920|9910|9921.1|9911.1|9919.5|9909.5|9
1634813530000|2021-10-21 10:52:10|9919.3|9909.3|9919.3|9909.3|9919.8|9909.8|9918.5|9908.5|14
1634813540000|2021-10-21 10:52:20|9919.8|9909.8|9923.3|9913.3|9924.9|9914.9|9918.5|9908.5|14
1634813550000|2021-10-21 10:52:30|9923.4|9913.4|9922.3|9912.3|9923.8|9913.8|9919|9909|18
1634813560000|2021-10-21 10:52:40|9921|9911|9920|9910|9921|9911|9920|9910|6
1634813570000|2021-10-21 10:52:50|9920.5|9910.5|9921.1|9911.1|9922.8|9912.8|9920|9910|7
1634813580000|2021-10-21 10:53:00|9920|9910|9929.6|9919.6|9929.6|9919.6|9920|9910|12
1634813590000|2021-10-21 10:53:10|9929.4|9919.4|9929.9|9919.9|9930.5|9920.5|9929.4|9919.4|5
1634813600000|2021-10-21 10:53:20|9930.1|9920.1|9930.1|9920.1|9930.1|9920.1|9930.1|9920.1|1
1634813610000|2021-10-21 10:53:30|9930.9|9920.9|9934.9|9924.9|9934.9|9924.9|9930.9|9920.9|3
1634813620000|2021-10-21 10:53:40|9934.6|9924.6|9934.6|9924.6|9934.6|9924.6|9934.6|9924.6|1
1634813630000|2021-10-21 10:53:50|9934.4|9924.4|9933.6|9923.6|9934.4|9924.4|9930|9920|7
1634813640000|2021-10-21 10:54:00|9933.3|9923.3|9931.8|9921.8|9934.3|9924.3|9929.5|9919.5|11
1634813650000|2021-10-21 10:54:10|9932.3|9922.3|9931.6|9921.6|9932.3|9922.3|9931.6|9921.6|4
1634813660000|2021-10-21 10:54:20|9931.9|9921.9|9932.5|9922.5|9932.5|9922.5|9931.9|9921.9|2
1634813670000|2021-10-21 10:54:30|9933.3|9923.3|9932.3|9922.3|9933.9|9923.9|9932.3|9922.3|4
1634813680000|2021-10-21 10:54:40|9932.6|9922.6|9932.3|9922.3|9933.3|9923.3|9932.3|9922.3|4
1634813690000|2021-10-21 10:54:50|9931.8|9921.8|9931.8|9921.8|9932.5|9922.5|9931.5|9921.5|7
1634813700000|2021-10-21 10:55:00|9931.5|9921.5|9931.5|9921.5|9931.5|9921.5|9931|9921|3
1634813710000|2021-10-21 10:55:10|9931.6|9921.6|9932.6|9922.6|9932.6|9922.6|9931.1|9921.1|7
1634813720000|2021-10-21 10:55:20|9931.3|9921.3|9928.9|9918.9|9931.3|9921.3|9927.9|9917.9|6
1634813730000|2021-10-21 10:55:30|9929.3|9919.3|9929.9|9919.9|9933.8|9923.8|9929.3|9919.3|10
1634813740000|2021-10-21 10:55:40|9930.3|9920.3|9930.3|9920.3|9930.3|9920.3|9930.3|9920.3|1
1634813750000|2021-10-21 10:55:50|9930|9920|9936.4|9926.4|9936.4|9926.4|9930|9920|8
1634813760000|2021-10-21 10:56:00|9937|9927|9937.9|9927.9|9937.9|9927.9|9937|9927|2
1634813770000|2021-10-21 10:56:10|9937.6|9927.6|9938.4|9928.4|9938.4|9928.4|9936.6|9926.6|6
1634813780000|2021-10-21 10:56:20|9938.5|9928.5|9938.8|9928.8|9939.3|9929.3|9938.5|9928.5|4
1634813790000|2021-10-21 10:56:30|9938.5|9928.5|9936.1|9926.1|9938.5|9928.5|9936.1|9926.1|2
1634813810000|2021-10-21 10:56:50|9936.6|9926.6|9936.3|9926.3|9937.9|9927.9|9936.3|9926.3|5
1634813820000|2021-10-21 10:57:00|9935.9|9925.9|9935.9|9925.9|9935.9|9925.9|9935.9|9925.9|1
1634813830000|2021-10-21 10:57:10|9936.3|9926.3|9937.4|9927.4|9937.4|9927.4|9936.3|9926.3|3
1634813840000|2021-10-21 10:57:20|9937.5|9927.5|9937.5|9927.5|9937.5|9927.5|9937.5|9927.5|1
1634813850000|2021-10-21 10:57:30|9936.1|9926.1|9933|9923|9936.1|9926.1|9932.8|9922.8|8
1634813860000|2021-10-21 10:57:40|9932.3|9922.3|9934|9924|9935.8|9925.8|9932.1|9922.1|8
1634813870000|2021-10-21 10:57:50|9933.4|9923.4|9932.6|9922.6|9933.4|9923.4|9932.5|9922.5|4
1634813880000|2021-10-21 10:58:00|9932.9|9922.9|9936.1|9926.1|9936.3|9926.3|9932.9|9922.9|5
1634813890000|2021-10-21 10:58:10|9936.4|9926.4|9937.9|9927.9|9937.9|9927.9|9936.4|9926.4|4
1634813900000|2021-10-21 10:58:20|9938.6|9928.6|9936.3|9926.3|9938.6|9928.6|9936.3|9926.3|3
1634813910000|2021-10-21 10:58:30|9936.4|9926.4|9936.5|9926.5|9936.8|9926.8|9936.4|9926.4|4
1634813920000|2021-10-21 10:58:40|9937|9927|9936.8|9926.8|9937.4|9927.4|9936.8|9926.8|4
1634813940000|2021-10-21 10:59:00|9937.8|9927.8|9938.8|9928.8|9938.8|9928.8|9937.8|9927.8|3
1634813990000|2021-10-21 10:59:50|9938.6|9928.6|9934|9924|9938.6|9928.6|9933.8|9923.8|4
1634814000000|2021-10-21 11:00:00|9934.8|9924.8|9939|9929|9939|9929|9934.8|9924.8|5
1634814010000|2021-10-21 11:00:10|9937.6|9927.6|9938.4|9928.4|9939.1|9929.1|9937.6|9927.6|5
1634814020000|2021-10-21 11:00:20|9938.6|9928.6|9938.8|9928.8|9938.8|9928.8|9937.6|9927.6|4
1634814030000|2021-10-21 11:00:30|9937.6|9927.6|9938.5|9928.5|9938.5|9928.5|9937.6|9927.6|2
1634814040000|2021-10-21 11:00:40|9939|9929|9938.5|9928.5|9939|9929|9937.9|9927.9|3
1634814050000|2021-10-21 11:00:50|9938.3|9928.3|9938.3|9928.3|9938.3|9928.3|9938.3|9928.3|1
1634814060000|2021-10-21 11:01:00|9937.5|9927.5|9940.1|9930.1|9940.9|9930.9|9937.5|9927.5|10
1634814070000|2021-10-21 11:01:10|9941|9931|9937.3|9927.3|9941|9931|9937.3|9927.3|10
1634814080000|2021-10-21 11:01:20|9937.9|9927.9|9939.6|9929.6|9939.6|9929.6|9937.9|9927.9|3
1634814090000|2021-10-21 11:01:30|9940|9930|9938.3|9928.3|9940|9930|9938.3|9928.3|4
1634814100000|2021-10-21 11:01:40|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|1
1634814110000|2021-10-21 11:01:50|9937|9927|9934|9924|9937|9927|9932.8|9922.8|6
1634814120000|2021-10-21 11:02:00|9933.5|9923.5|9934.5|9924.5|9934.5|9924.5|9933.3|9923.3|5
1634814130000|2021-10-21 11:02:10|9934.4|9924.4|9934.9|9924.9|9934.9|9924.9|9934.4|9924.4|2
1634814140000|2021-10-21 11:02:20|9933.4|9923.4|9933.3|9923.3|9933.4|9923.4|9931.4|9921.4|4
1634814150000|2021-10-21 11:02:30|9932.4|9922.4|9933.6|9923.6|9933.6|9923.6|9932.4|9922.4|4
1634814160000|2021-10-21 11:02:40|9932.6|9922.6|9932.5|9922.5|9934.1|9924.1|9932.3|9922.3|5
1634814170000|2021-10-21 11:02:50|9933.3|9923.3|9932|9922|9933.3|9923.3|9932|9922|3
1634814180000|2021-10-21 11:03:00|9931.5|9921.5|9933|9923|9933|9923|9931.5|9921.5|3
1634814190000|2021-10-21 11:03:10|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|1
1634814200000|2021-10-21 11:03:20|9932.8|9922.8|9931.1|9921.1|9932.8|9922.8|9930.1|9920.1|5
1634814210000|2021-10-21 11:03:30|9930.8|9920.8|9930.8|9920.8|9931|9921|9930.8|9920.8|3
1634814220000|2021-10-21 11:03:40|9930.9|9920.9|9932.1|9922.1|9932.1|9922.1|9930.9|9920.9|4
1634814230000|2021-10-21 11:03:50|9931.9|9921.9|9930.3|9920.3|9931.9|9921.9|9930.3|9920.3|5
1634814240000|2021-10-21 11:04:00|9930.8|9920.8|9928.6|9918.6|9930.8|9920.8|9928.6|9918.6|6
1634814250000|2021-10-21 11:04:10|9929.4|9919.4|9929|9919|9929.4|9919.4|9927.6|9917.6|6
1634814260000|2021-10-21 11:04:20|9928.3|9918.3|9928.3|9918.3|9928.3|9918.3|9928.3|9918.3|1
1634814270000|2021-10-21 11:04:30|9928.4|9918.4|9928.1|9918.1|9928.4|9918.4|9928.1|9918.1|2
1634814280000|2021-10-21 11:04:40|9929.3|9919.3|9930.4|9920.4|9930.4|9920.4|9929.3|9919.3|2
1634814290000|2021-10-21 11:04:50|9929.4|9919.4|9929.1|9919.1|9929.4|9919.4|9929.1|9919.1|2
1634814300000|2021-10-21 11:05:00|9928.9|9918.9|9932.8|9922.8|9932.8|9922.8|9928.9|9918.9|8
1634814310000|2021-10-21 11:05:10|9932.3|9922.3|9932.3|9922.3|9932.3|9922.3|9932.3|9922.3|1
1634814350000|2021-10-21 11:05:50|9933.3|9923.3|9932.6|9922.6|9933.3|9923.3|9932.4|9922.4|6
1634814410000|2021-10-21 11:06:50|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|1
1634814420000|2021-10-21 11:07:00|9933|9923|9932|9922|9933|9923|9932|9922|2
1634814430000|2021-10-21 11:07:10|9932.1|9922.1|9932.6|9922.6|9932.6|9922.6|9932.1|9922.1|2
1634814450000|2021-10-21 11:07:30|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|9931.9|9921.9|5
1634814460000|2021-10-21 11:07:40|9933.5|9923.5|9933.1|9923.1|9933.5|9923.5|9933.1|9923.1|2
1634814500000|2021-10-21 11:08:20|9933|9923|9932.1|9922.1|9933|9923|9932.1|9922.1|2
1634814510000|2021-10-21 11:08:30|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|9931.8|9921.8|4
1634814520000|2021-10-21 11:08:40|9931.9|9921.9|9931.9|9921.9|9931.9|9921.9|9931.9|9921.9|1
1634814530000|2021-10-21 11:08:50|9932.1|9922.1|9930.1|9920.1|9932.1|9922.1|9930.1|9920.1|3
1634814540000|2021-10-21 11:09:00|9928.6|9918.6|9930|9920|9930|9920|9928.6|9918.6|5
1634814550000|2021-10-21 11:09:10|9929.3|9919.3|9926.4|9916.4|9929.3|9919.3|9926.3|9916.3|7
1634814560000|2021-10-21 11:09:20|9926.1|9916.1|9926|9916|9926.1|9916.1|9926|9916|2
1634814570000|2021-10-21 11:09:30|9926.1|9916.1|9924.6|9914.6|9926.4|9916.4|9924.6|9914.6|5
1634814580000|2021-10-21 11:09:40|9926.4|9916.4|9926.4|9916.4|9926.4|9916.4|9926.4|9916.4|1
1634814590000|2021-10-21 11:09:50|9926.1|9916.1|9925.9|9915.9|9926.1|9916.1|9925.9|9915.9|2
1634814600000|2021-10-21 11:10:00|9926.4|9916.4|9929.6|9919.6|9929.6|9919.6|9926.1|9916.1|5
1634814610000|2021-10-21 11:10:10|9929.8|9919.8|9931.3|9921.3|9931.6|9921.6|9929.8|9919.8|6
1634814630000|2021-10-21 11:10:30|9931.9|9921.9|9931.3|9921.3|9931.9|9921.9|9931.1|9921.1|5
1634814640000|2021-10-21 11:10:40|9931.1|9921.1|9928.3|9918.3|9931.1|9921.1|9928.3|9918.3|3
1634814650000|2021-10-21 11:10:50|9928.5|9918.5|9927|9917|9928.5|9918.5|9927|9917|3
1634814670000|2021-10-21 11:11:10|9925.8|9915.8|9926.9|9916.9|9927.1|9917.1|9925.8|9915.8|7
1634814680000|2021-10-21 11:11:20|9926.5|9916.5|9927|9917|9927|9917|9926.5|9916.5|2
1634814700000|2021-10-21 11:11:40|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|1
1634814720000|2021-10-21 11:12:00|9927.1|9917.1|9927.1|9917.1|9927.1|9917.1|9927.1|9917.1|1
1634814740000|2021-10-21 11:12:20|9926.8|9916.8|9927.1|9917.1|9927.1|9917.1|9926.8|9916.8|2
1634814750000|2021-10-21 11:12:30|9926.8|9916.8|9925.8|9915.8|9927|9917|9925.8|9915.8|5
1634814760000|2021-10-21 11:12:40|9925.4|9915.4|9926.3|9916.3|9926.3|9916.3|9925.4|9915.4|2
1634814770000|2021-10-21 11:12:50|9925.4|9915.4|9926.4|9916.4|9926.4|9916.4|9925.4|9915.4|2
1634814780000|2021-10-21 11:13:00|9926.1|9916.1|9926.1|9916.1|9926.1|9916.1|9924.8|9914.8|3
1634814810000|2021-10-21 11:13:30|9925.5|9915.5|9926|9916|9926|9916|9925.5|9915.5|2
1634814820000|2021-10-21 11:13:40|9925.6|9915.6|9925.4|9915.4|9925.8|9915.8|9925.4|9915.4|3
1634814830000|2021-10-21 11:13:50|9924.9|9914.9|9920|9910|9924.9|9914.9|9918.1|9908.1|12
1634814840000|2021-10-21 11:14:00|9919.6|9909.6|9917.1|9907.1|9919.6|9909.6|9916.5|9906.5|6
1634814850000|2021-10-21 11:14:10|9917.4|9907.4|9916.9|9906.9|9917.4|9907.4|9916.9|9906.9|2
1634814860000|2021-10-21 11:14:20|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|1
1634814870000|2021-10-21 11:14:30|9917.3|9907.3|9913.9|9903.9|9917.3|9907.3|9913.9|9903.9|3
1634814880000|2021-10-21 11:14:40|9913|9903|9911.6|9901.6|9913|9903|9911.6|9901.6|6
1634814890000|2021-10-21 11:14:50|9911.4|9901.4|9910.6|9900.6|9911.4|9901.4|9910.6|9900.6|4
1634814900000|2021-10-21 11:15:00|9910.4|9900.4|9914.6|9904.6|9914.6|9904.6|9910.4|9900.4|7
1634814910000|2021-10-21 11:15:10|9916.6|9906.6|9916|9906|9916.6|9906.6|9913.6|9903.6|12
1634814920000|2021-10-21 11:15:20|9913.4|9903.4|9898.9|9888.9|9913.4|9903.4|9898.9|9888.9|14
1634814930000|2021-10-21 11:15:30|9897.4|9887.4|9896.9|9886.9|9897.4|9887.4|9896.5|9886.5|3
1634814940000|2021-10-21 11:15:40|9896.4|9886.4|9898|9888|9898|9888|9895.4|9885.4|7
1634814950000|2021-10-21 11:15:50|9898.6|9888.6|9896.9|9886.9|9898.6|9888.6|9896.9|9886.9|5
1634814960000|2021-10-21 11:16:00|9896.6|9886.6|9896.5|9886.5|9896.6|9886.6|9896.4|9886.4|3
1634814970000|2021-10-21 11:16:10|9896.3|9886.3|9893.5|9883.5|9896.3|9886.3|9893.1|9883.1|6
1634814980000|2021-10-21 11:16:20|9893.3|9883.3|9892.5|9882.5|9894.1|9884.1|9892.5|9882.5|9
1634814990000|2021-10-21 11:16:30|9892.4|9882.4|9891.6|9881.6|9892.4|9882.4|9891.6|9881.6|6
1634815000000|2021-10-21 11:16:40|9892|9882|9890.3|9880.3|9893.6|9883.6|9888.8|9878.8|14
1634815010000|2021-10-21 11:16:50|9893|9883|9897|9887|9897.4|9887.4|9892.9|9882.9|12
1634815020000|2021-10-21 11:17:00|9896.6|9886.6|9893.5|9883.5|9896.6|9886.6|9892.3|9882.3|10
1634815030000|2021-10-21 11:17:10|9894.4|9884.4|9897.1|9887.1|9897.1|9887.1|9893.4|9883.4|8
1634815040000|2021-10-21 11:17:20|9897.8|9887.8|9897.1|9887.1|9897.8|9887.8|9897.1|9887.1|3
1634815050000|2021-10-21 11:17:30|9897.4|9887.4|9897.3|9887.3|9897.4|9887.4|9896.8|9886.8|3
1634815060000|2021-10-21 11:17:40|9897.5|9887.5|9897.4|9887.4|9897.8|9887.8|9897.3|9887.3|4
1634815070000|2021-10-21 11:17:50|9897.6|9887.6|9898.3|9888.3|9898.6|9888.6|9897.3|9887.3|7
1634815080000|2021-10-21 11:18:00|9898.1|9888.1|9898.4|9888.4|9898.6|9888.6|9897.8|9887.8|9
1634815090000|2021-10-21 11:18:10|9898.8|9888.8|9898.5|9888.5|9898.8|9888.8|9898.1|9888.1|9
1634815100000|2021-10-21 11:18:20|9898.1|9888.1|9903.4|9893.4|9903.4|9893.4|9898.1|9888.1|11
1634815110000|2021-10-21 11:18:30|9903.1|9893.1|9907.9|9897.9|9908.3|9898.3|9903.1|9893.1|13
1634815120000|2021-10-21 11:18:40|9907|9897|9907.9|9897.9|9907.9|9897.9|9906|9896|6
1634815130000|2021-10-21 11:18:50|9907.6|9897.6|9905.8|9895.8|9908.6|9898.6|9905.5|9895.5|12
1634815140000|2021-10-21 11:19:00|9906|9896|9904.1|9894.1|9906|9896|9904.1|9894.1|3
1634815150000|2021-10-21 11:19:10|9905|9895|9906.6|9896.6|9906.6|9896.6|9905|9895|3
1634815160000|2021-10-21 11:19:20|9906.8|9896.8|9907.9|9897.9|9907.9|9897.9|9906.8|9896.8|4
1634815170000|2021-10-21 11:19:30|9908.6|9898.6|9909.5|9899.5|9909.8|9899.8|9908.6|9898.6|7
1634815180000|2021-10-21 11:19:40|9909.1|9899.1|9905.3|9895.3|9909.1|9899.1|9904.8|9894.8|12
1634815190000|2021-10-21 11:19:50|9906.5|9896.5|9910|9900|9910.1|9900.1|9906.5|9896.5|6
1634815200000|2021-10-21 11:20:00|9909.4|9899.4|9909.1|9899.1|9909.4|9899.4|9909.1|9899.1|2
1634815210000|2021-10-21 11:20:10|9909.6|9899.6|9909.9|9899.9|9909.9|9899.9|9909.6|9899.6|2
1634815220000|2021-10-21 11:20:20|9909.8|9899.8|9908.1|9898.1|9909.8|9899.8|9907.8|9897.8|7
1634815230000|2021-10-21 11:20:30|9907.9|9897.9|9908.1|9898.1|9908.8|9898.8|9907.9|9897.9|7
1634815240000|2021-10-21 11:20:40|9907.3|9897.3|9908.4|9898.4|9909|9899|9907.3|9897.3|5
1634815270000|2021-10-21 11:21:10|9908.6|9898.6|9908.1|9898.1|9908.6|9898.6|9907.9|9897.9|3
1634815280000|2021-10-21 11:21:20|9908.6|9898.6|9909.4|9899.4|9910|9900|9908.6|9898.6|7
1634815290000|2021-10-21 11:21:30|9909|9899|9910.4|9900.4|9910.4|9900.4|9907.3|9897.3|6
1634815300000|2021-10-21 11:21:40|9910|9900|9910|9900|9910|9900|9910|9900|1
1634815310000|2021-10-21 11:21:50|9911.3|9901.3|9910.8|9900.8|9911.4|9901.4|9910.4|9900.4|7
1634815320000|2021-10-21 11:22:00|9911|9901|9913.6|9903.6|9916.4|9906.4|9911|9901|11
1634815340000|2021-10-21 11:22:20|9913|9903|9914|9904|9915.1|9905.1|9912.3|9902.3|10
1634815350000|2021-10-21 11:22:30|9914.4|9904.4|9917.6|9907.6|9917.6|9907.6|9914.4|9904.4|6
1634815360000|2021-10-21 11:22:40|9917.8|9907.8|9921.1|9911.1|9923.3|9913.3|9917.8|9907.8|12
1634815370000|2021-10-21 11:22:50|9921|9911|9922.6|9912.6|9922.6|9912.6|9920.4|9910.4|9
1634815380000|2021-10-21 11:23:00|9923.1|9913.1|9929.8|9919.8|9929.8|9919.8|9923.1|9913.1|8
1634815390000|2021-10-21 11:23:10|9928.9|9918.9|9927.5|9917.5|9928.9|9918.9|9927.5|9917.5|3
1634815400000|2021-10-21 11:23:20|9927.1|9917.1|9926.5|9916.5|9927.1|9917.1|9926.5|9916.5|3
1634815410000|2021-10-21 11:23:30|9926.8|9916.8|9926.5|9916.5|9926.8|9916.8|9926.5|9916.5|2
1634815420000|2021-10-21 11:23:40|9925.6|9915.6|9920.8|9910.8|9925.6|9915.6|9920.8|9910.8|7
1634815430000|2021-10-21 11:23:50|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|9920.1|9910.1|1
1634815440000|2021-10-21 11:24:00|9920.4|9910.4|9922.3|9912.3|9922.3|9912.3|9920.4|9910.4|6
1634815450000|2021-10-21 11:24:10|9922.8|9912.8|9926.1|9916.1|9926.1|9916.1|9922.8|9912.8|5
1634815460000|2021-10-21 11:24:20|9926.6|9916.6|9929.6|9919.6|9930.5|9920.5|9926.6|9916.6|8
1634815480000|2021-10-21 11:24:40|9929.3|9919.3|9929.5|9919.5|9929.5|9919.5|9928.5|9918.5|5
1634815490000|2021-10-21 11:24:50|9928.9|9918.9|9929.5|9919.5|9929.5|9919.5|9928.9|9918.9|2
1634815500000|2021-10-21 11:25:00|9928.5|9918.5|9926|9916|9928.5|9918.5|9926|9916|5
1634815510000|2021-10-21 11:25:10|9925.9|9915.9|9923.3|9913.3|9925.9|9915.9|9922.3|9912.3|7
1634815520000|2021-10-21 11:25:20|9923.6|9913.6|9923.9|9913.9|9923.9|9913.9|9923.6|9913.6|2
1634815530000|2021-10-21 11:25:30|9924.4|9914.4|9923.8|9913.8|9924.9|9914.9|9923.8|9913.8|3
1634815540000|2021-10-21 11:25:40|9924.8|9914.8|9924.1|9914.1|9924.8|9914.8|9923.6|9913.6|4
1634815550000|2021-10-21 11:25:50|9924.4|9914.4|9921|9911|9924.4|9914.4|9921|9911|5
1634815560000|2021-10-21 11:26:00|9921.4|9911.4|9920.8|9910.8|9921.6|9911.6|9920.6|9910.6|5
1634815570000|2021-10-21 11:26:10|9922|9912|9924|9914|9924|9914|9921.8|9911.8|5
1634815580000|2021-10-21 11:26:20|9923.1|9913.1|9927.9|9917.9|9928|9918|9922.5|9912.5|5
1634815590000|2021-10-21 11:26:30|9928.1|9918.1|9927.9|9917.9|9928.3|9918.3|9927.9|9917.9|3
1634815600000|2021-10-21 11:26:40|9928.1|9918.1|9928.9|9918.9|9929.4|9919.4|9928.1|9918.1|6
1634815610000|2021-10-21 11:26:50|9929|9919|9931.3|9921.3|9931.3|9921.3|9929|9919|6
1634815620000|2021-10-21 11:27:00|9932|9922|9931.6|9921.6|9932|9922|9931.6|9921.6|3
1634815630000|2021-10-21 11:27:10|9931.4|9921.4|9928.9|9918.9|9931.4|9921.4|9928.9|9918.9|4
1634815640000|2021-10-21 11:27:20|9928.8|9918.8|9922.9|9912.9|9928.8|9918.8|9922.6|9912.6|9
1634815650000|2021-10-21 11:27:30|9921.9|9911.9|9923.8|9913.8|9923.8|9913.8|9921.9|9911.9|4
1634815670000|2021-10-21 11:27:50|9924.3|9914.3|9925.6|9915.6|9925.6|9915.6|9924.3|9914.3|7
1634815700000|2021-10-21 11:28:20|9925.5|9915.5|9921.3|9911.3|9925.5|9915.5|9921.3|9911.3|4
1634815710000|2021-10-21 11:28:30|9921.4|9911.4|9924|9914|9924|9914|9919.6|9909.6|10
1634815720000|2021-10-21 11:28:40|9924.1|9914.1|9927.8|9917.8|9927.8|9917.8|9923.8|9913.8|3
1634815730000|2021-10-21 11:28:50|9928|9918|9927.9|9917.9|9928|9918|9927.8|9917.8|3
1634815740000|2021-10-21 11:29:00|9927.8|9917.8|9927.9|9917.9|9927.9|9917.9|9927.8|9917.8|10
1634815750000|2021-10-21 11:29:10|9927.8|9917.8|9928.4|9918.4|9928.4|9918.4|9927.8|9917.8|6
1634815760000|2021-10-21 11:29:20|9928.3|9918.3|9928.4|9918.4|9928.4|9918.4|9928.3|9918.3|2
1634815770000|2021-10-21 11:29:30|9927.9|9917.9|9929.1|9919.1|9929.1|9919.1|9927.8|9917.8|5
1634815780000|2021-10-21 11:29:40|9929|9919|9928.6|9918.6|9929|9919|9928.6|9918.6|2
1634815800000|2021-10-21 11:30:00|9928.9|9918.9|9932.6|9922.6|9932.9|9922.9|9925.8|9915.8|12
1634815810000|2021-10-21 11:30:10|9933|9923|9938.8|9928.8|9938.8|9928.8|9932.8|9922.8|10
1634815820000|2021-10-21 11:30:20|9939.9|9929.9|9937.5|9927.5|9939.9|9929.9|9937.5|9927.5|9
1634815830000|2021-10-21 11:30:30|9937.1|9927.1|9932.8|9922.8|9937.1|9927.1|9932.8|9922.8|6
1634815840000|2021-10-21 11:30:40|9932.4|9922.4|9933.3|9923.3|9933.6|9923.6|9932.4|9922.4|5
1634815850000|2021-10-21 11:30:50|9933.5|9923.5|9933|9923|9933.6|9923.6|9933|9923|3
1634815860000|2021-10-21 11:31:00|9932.9|9922.9|9927.3|9917.3|9932.9|9922.9|9927.3|9917.3|7
1634815870000|2021-10-21 11:31:10|9927.5|9917.5|9930.8|9920.8|9932|9922|9927.5|9917.5|13
1634815880000|2021-10-21 11:31:20|9929.9|9919.9|9929.6|9919.6|9929.9|9919.9|9929.6|9919.6|2
1634815890000|2021-10-21 11:31:30|9929.5|9919.5|9927|9917|9929.5|9919.5|9927|9917|4
1634815900000|2021-10-21 11:31:40|9926.8|9916.8|9926.1|9916.1|9926.8|9916.8|9926.1|9916.1|2
1634815910000|2021-10-21 11:31:50|9927.1|9917.1|9928.3|9918.3|9928.3|9918.3|9926|9916|8
1634815920000|2021-10-21 11:32:00|9932.5|9922.5|9931|9921|9934.5|9924.5|9930.6|9920.6|13
1634815930000|2021-10-21 11:32:10|9931.5|9921.5|9931.5|9921.5|9932|9922|9931|9921|6
1634815940000|2021-10-21 11:32:20|9932|9922|9930.3|9920.3|9932|9922|9930.3|9920.3|5
1634815950000|2021-10-21 11:32:30|9929.9|9919.9|9929.9|9919.9|9929.9|9919.9|9929.8|9919.8|3
1634815960000|2021-10-21 11:32:40|9929.8|9919.8|9934|9924|9934|9924|9929.8|9919.8|5
1634815970000|2021-10-21 11:32:50|9934.1|9924.1|9937.5|9927.5|9937.6|9927.6|9934.1|9924.1|10
1634815980000|2021-10-21 11:33:00|9936.5|9926.5|9932.5|9922.5|9937.6|9927.6|9932.3|9922.3|9
1634815990000|2021-10-21 11:33:10|9932.9|9922.9|9930.5|9920.5|9932.9|9922.9|9930.1|9920.1|7
1634816000000|2021-10-21 11:33:20|9929.1|9919.1|9929.8|9919.8|9932.5|9922.5|9929.1|9919.1|14
1634816040000|2021-10-21 11:34:00|9929.6|9919.6|9926.3|9916.3|9929.6|9919.6|9926|9916|12
1634816050000|2021-10-21 11:34:10|9926.4|9916.4|9922.4|9912.4|9927.5|9917.5|9922.4|9912.4|7
1634816060000|2021-10-21 11:34:20|9922.5|9912.5|9924.8|9914.8|9927.3|9917.3|9922.3|9912.3|12
1634816070000|2021-10-21 11:34:30|9925|9915|9926.8|9916.8|9927.1|9917.1|9925|9915|12
1634816080000|2021-10-21 11:34:40|9927.1|9917.1|9932|9922|9932|9922|9926.8|9916.8|7
1634816090000|2021-10-21 11:34:50|9931.5|9921.5|9929.3|9919.3|9931.5|9921.5|9927.1|9917.1|10
1634816100000|2021-10-21 11:35:00|9929.9|9919.9|9929|9919|9929.9|9919.9|9929|9919|3
1634816110000|2021-10-21 11:35:10|9929.3|9919.3|9929.6|9919.6|9929.6|9919.6|9929|9919|4
1634816120000|2021-10-21 11:35:20|9930.9|9920.9|9927.3|9917.3|9931.6|9921.6|9926.9|9916.9|7
1634816130000|2021-10-21 11:35:30|9927.4|9917.4|9928.8|9918.8|9928.8|9918.8|9927.4|9917.4|4
1634816140000|2021-10-21 11:35:40|9928.3|9918.3|9931.8|9921.8|9931.8|9921.8|9928.3|9918.3|5
1634816150000|2021-10-21 11:35:50|9931.1|9921.1|9925.8|9915.8|9931.1|9921.1|9925.8|9915.8|8
1634816160000|2021-10-21 11:36:00|9925.9|9915.9|9925.8|9915.8|9925.9|9915.9|9925.8|9915.8|2
1634816170000|2021-10-21 11:36:10|9925.5|9915.5|9924.9|9914.9|9925.5|9915.5|9923.5|9913.5|5
1634816180000|2021-10-21 11:36:20|9924.8|9914.8|9925.5|9915.5|9925.6|9915.6|9924.5|9914.5|8
1634816190000|2021-10-21 11:36:30|9925.3|9915.3|9924|9914|9925.3|9915.3|9924|9914|2
1634816200000|2021-10-21 11:36:40|9924.1|9914.1|9926.5|9916.5|9927.5|9917.5|9924.1|9914.1|8
1634816210000|2021-10-21 11:36:50|9926.9|9916.9|9925.5|9915.5|9926.9|9916.9|9925.3|9915.3|7
1634816220000|2021-10-21 11:37:00|9927.6|9917.6|9928.1|9918.1|9928.1|9918.1|9927.6|9917.6|5
1634816230000|2021-10-21 11:37:10|9929|9919|9927.5|9917.5|9929|9919|9927.4|9917.4|8
1634816240000|2021-10-21 11:37:20|9927.8|9917.8|9924.5|9914.5|9927.8|9917.8|9924.5|9914.5|10
1634816250000|2021-10-21 11:37:30|9926.6|9916.6|9926.8|9916.8|9927.5|9917.5|9926.5|9916.5|5
1634816260000|2021-10-21 11:37:40|9926.5|9916.5|9921.8|9911.8|9926.5|9916.5|9921.3|9911.3|5
1634816270000|2021-10-21 11:37:50|9922.1|9912.1|9921.4|9911.4|9922.6|9912.6|9920.9|9910.9|4
1634816280000|2021-10-21 11:38:00|9921|9911|9918.6|9908.6|9921.3|9911.3|9918.6|9908.6|4
1634816290000|2021-10-21 11:38:10|9918.1|9908.1|9916.4|9906.4|9918.1|9908.1|9916.4|9906.4|4
1634816300000|2021-10-21 11:38:20|9916|9906|9913.8|9903.8|9916.6|9906.6|9913.8|9903.8|4
1634816310000|2021-10-21 11:38:30|9914.1|9904.1|9918.3|9908.3|9918.3|9908.3|9914.1|9904.1|5
1634816320000|2021-10-21 11:38:40|9918.4|9908.4|9919.1|9909.1|9919.1|9909.1|9918.4|9908.4|4
1634816330000|2021-10-21 11:38:50|9919|9909|9919|9909|9919|9909|9919|9909|1
1634816340000|2021-10-21 11:39:00|9919.8|9909.8|9919.4|9909.4|9919.9|9909.9|9919.4|9909.4|4
1634816350000|2021-10-21 11:39:10|9920.4|9910.4|9918.3|9908.3|9920.4|9910.4|9918.3|9908.3|4
1634816360000|2021-10-21 11:39:20|9918.8|9908.8|9919.3|9909.3|9920.8|9910.8|9918.3|9908.3|7
1634816370000|2021-10-21 11:39:30|9920|9910|9923.1|9913.1|9923.4|9913.4|9920|9910|4
1634816380000|2021-10-21 11:39:40|9923.4|9913.4|9919.6|9909.6|9923.9|9913.9|9919.6|9909.6|7
1634816390000|2021-10-21 11:39:50|9919.4|9909.4|9919.3|9909.3|9920|9910|9919.3|9909.3|6
1634816400000|2021-10-21 11:40:00|9919.4|9909.4|9922.9|9912.9|9923.1|9913.1|9919.4|9909.4|7
1634816410000|2021-10-21 11:40:10|9922.5|9912.5|9922.5|9912.5|9922.5|9912.5|9922.5|9912.5|1
1634816420000|2021-10-21 11:40:20|9922.8|9912.8|9925.3|9915.3|9925.5|9915.5|9922.8|9912.8|7
1634816430000|2021-10-21 11:40:30|9926.4|9916.4|9933|9923|9933|9923|9926.4|9916.4|10
1634816440000|2021-10-21 11:40:40|9933.6|9923.6|9934|9924|9934|9924|9933.6|9923.6|2
1634816450000|2021-10-21 11:40:50|9933.8|9923.8|9933.8|9923.8|9933.8|9923.8|9933.8|9923.8|1
1634816470000|2021-10-21 11:41:10|9933.9|9923.9|9934.3|9924.3|9934.3|9924.3|9933.9|9923.9|2
1634816480000|2021-10-21 11:41:20|9935.1|9925.1|9933.9|9923.9|9935.1|9925.1|9933.9|9923.9|5
1634816490000|2021-10-21 11:41:30|9933.6|9923.6|9933.9|9923.9|9933.9|9923.9|9932.8|9922.8|4
1634816500000|2021-10-21 11:41:40|9933.6|9923.6|9933.9|9923.9|9933.9|9923.9|9933.6|9923.6|2
1634816510000|2021-10-21 11:41:50|9934.5|9924.5|9936.8|9926.8|9936.8|9926.8|9934.5|9924.5|2
1634816520000|2021-10-21 11:42:00|9937|9927|9935.1|9925.1|9937.3|9927.3|9935.1|9925.1|7
1634816530000|2021-10-21 11:42:10|9935.3|9925.3|9936.1|9926.1|9936.1|9926.1|9935.3|9925.3|2
1634816540000|2021-10-21 11:42:20|9935.6|9925.6|9934.9|9924.9|9935.6|9925.6|9934.9|9924.9|2
1634816550000|2021-10-21 11:42:30|9934.5|9924.5|9936.5|9926.5|9936.6|9926.6|9934.5|9924.5|5
1634816570000|2021-10-21 11:42:50|9936.1|9926.1|9933|9923|9936.1|9926.1|9932.3|9922.3|5
1634816580000|2021-10-21 11:43:00|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|1
1634816590000|2021-10-21 11:43:10|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|9932.9|9922.9|1
1634816600000|2021-10-21 11:43:20|9932.4|9922.4|9933.4|9923.4|9933.4|9923.4|9932.4|9922.4|3
1634816610000|2021-10-21 11:43:30|9934.9|9924.9|9937.8|9927.8|9937.8|9927.8|9934.9|9924.9|6
1634816620000|2021-10-21 11:43:40|9938|9928|9939.4|9929.4|9939.4|9929.4|9937.4|9927.4|5
1634816640000|2021-10-21 11:44:00|9940.8|9930.8|9938.8|9928.8|9940.8|9930.8|9938.8|9928.8|5
1634816650000|2021-10-21 11:44:10|9939|9929|9939|9929|9939|9929|9939|9929|1
1634816670000|2021-10-21 11:44:30|9938.5|9928.5|9936.4|9926.4|9938.5|9928.5|9935.9|9925.9|6
1634816680000|2021-10-21 11:44:40|9936.5|9926.5|9935.6|9925.6|9936.5|9926.5|9935.4|9925.4|4
1634816690000|2021-10-21 11:44:50|9935.3|9925.3|9932.1|9922.1|9935.3|9925.3|9932.1|9922.1|4
1634816700000|2021-10-21 11:45:00|9933.1|9923.1|9933.1|9923.1|9933.1|9923.1|9933|9923|3
1634816710000|2021-10-21 11:45:10|9933.4|9923.4|9934.1|9924.1|9935|9925|9933.4|9923.4|5
1634816720000|2021-10-21 11:45:20|9934.4|9924.4|9936.6|9926.6|9936.6|9926.6|9934.4|9924.4|4
1634816730000|2021-10-21 11:45:30|9936.3|9926.3|9936.9|9926.9|9937|9927|9936.1|9926.1|7
1634816740000|2021-10-21 11:45:40|9938.4|9928.4|9938.4|9928.4|9938.4|9928.4|9938.1|9928.1|4
1634816750000|2021-10-21 11:45:50|9938.6|9928.6|9942|9932|9943.5|9932.8|9938.6|9928.6|5
1634816760000|2021-10-21 11:46:00|9941.6|9931.6|9941.5|9931.5|9941.6|9931.6|9941.4|9931.4|3
1634816770000|2021-10-21 11:46:10|9942|9932|9941.9|9931.9|9942|9932|9941.9|9931.9|2
1634816790000|2021-10-21 11:46:30|9942.1|9932.1|9943.9|9933.9|9944.4|9934.4|9940.5|9930.5|7
1634816800000|2021-10-21 11:46:40|9943.5|9933.5|9945.6|9935.6|9945.6|9935.6|9943.5|9933.5|9
1634816820000|2021-10-21 11:47:00|9946|9936|9941.4|9931.4|9946|9936|9941.4|9931.4|6
1634816830000|2021-10-21 11:47:10|9941.3|9931.3|9938.5|9928.5|9941.3|9931.3|9938.5|9928.5|4
1634816840000|2021-10-21 11:47:20|9938.1|9928.1|9937.9|9927.9|9938.8|9928.8|9937.9|9927.9|6
1634816850000|2021-10-21 11:47:30|9940|9930|9940.6|9930.6|9940.6|9930.6|9940|9930|3
1634816860000|2021-10-21 11:47:40|9941.6|9931.6|9944.6|9934.6|9946|9936|9941.6|9931.6|11
1634816870000|2021-10-21 11:47:50|9944.4|9934.4|9946|9936|9946|9936|9943.9|9933.9|7
1634816880000|2021-10-21 11:48:00|9945.5|9935.5|9945|9935|9945.5|9935.5|9945|9935|2
1634816890000|2021-10-21 11:48:10|9945.5|9935.5|9945.6|9935.6|9945.6|9935.6|9945.5|9935.5|2
1634816900000|2021-10-21 11:48:20|9945.9|9935.9|9947.3|9937.3|9947.3|9937.3|9945.9|9935.9|2
1634816910000|2021-10-21 11:48:30|9947.6|9937.6|9947.6|9937.6|9947.9|9937.9|9947|9937|6
1634816920000|2021-10-21 11:48:40|9947.9|9937.9|9947.9|9937.9|9947.9|9937.9|9947.9|9937.9|1
1634816930000|2021-10-21 11:48:50|9948|9938|9948.3|9938.3|9948.3|9938.3|9948|9938|2
1634816940000|2021-10-21 11:49:00|9948|9938|9948|9938|9948|9938|9948|9938|1
1634816950000|2021-10-21 11:49:10|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|9947.3|9937.3|1
1634816960000|2021-10-21 11:49:20|9946.1|9936.1|9945.4|9935.4|9946.1|9936.1|9945.3|9935.3|3
1634816980000|2021-10-21 11:49:40|9945.3|9935.3|9945.4|9935.4|9945.4|9935.4|9945.3|9935.3|2
1634817000000|2021-10-21 11:50:00|9945.3|9935.3|9945.3|9935.3|9945.3|9935.3|9945.3|9935.3|1
1634817010000|2021-10-21 11:50:10|9945|9935|9942.9|9932.9|9945|9935|9942.9|9932.9|5
1634817020000|2021-10-21 11:50:20|9941.8|9931.8|9946.6|9936.6|9946.6|9936.6|9939.6|9929.6|9
1634817030000|2021-10-21 11:50:30|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|9946.9|9936.9|1
1634817040000|2021-10-21 11:50:40|9947.3|9937.3|9947.9|9937.9|9947.9|9937.9|9947.3|9937.3|3
1634817050000|2021-10-21 11:50:50|9948.9|9938.9|9948.5|9938.5|9949.1|9939.1|9948.5|9938.5|5
1634817060000|2021-10-21 11:51:00|9947.8|9937.8|9947|9937|9947.8|9937.8|9946.5|9936.5|5
1634817070000|2021-10-21 11:51:10|9946.8|9936.8|9947|9937|9947|9937|9946.5|9936.5|4
1634817080000|2021-10-21 11:51:20|9946.9|9936.9|9946.9|9936.9|9947.4|9937.4|9946.8|9936.8|4
1634817090000|2021-10-21 11:51:30|9945.6|9935.6|9945.3|9935.3|9945.6|9935.6|9945.3|9935.3|2
1634817100000|2021-10-21 11:51:40|9945.6|9935.6|9945|9935|9945.6|9935.6|9944.3|9934.3|7
1634817110000|2021-10-21 11:51:50|9944.1|9934.1|9944.1|9934.1|9944.1|9934.1|9944.1|9934.1|1
1634817120000|2021-10-21 11:52:00|9940.8|9930.8|9944|9934|9944|9934|9940.1|9930.1|7
1634817130000|2021-10-21 11:52:10|9944.3|9934.3|9943.8|9933.8|9944.3|9934.3|9943.8|9933.8|3
1634817140000|2021-10-21 11:52:20|9944.1|9934.1|9944.1|9934.1|9944.1|9934.1|9944.1|9934.1|1
1634817150000|2021-10-21 11:52:30|9945.1|9935.1|9945.8|9935.8|9945.8|9935.8|9945.1|9935.1|2
1634817170000|2021-10-21 11:52:50|9945|9935|9944.6|9934.6|9945|9935|9944.6|9934.6|2
1634817180000|2021-10-21 11:53:00|9943.6|9933.6|9943.3|9933.3|9943.6|9933.6|9942.5|9932.5|4
1634817190000|2021-10-21 11:53:10|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|1
1634817210000|2021-10-21 11:53:30|9942.9|9932.9|9942.5|9932.5|9942.9|9932.9|9942.5|9932.5|2
1634817230000|2021-10-21 11:53:50|9942.8|9932.8|9942.9|9932.9|9942.9|9932.9|9942.8|9932.8|2
1634817240000|2021-10-21 11:54:00|9942.6|9932.6|9940.6|9930.6|9942.6|9932.6|9940.6|9930.6|4
1634817260000|2021-10-21 11:54:20|9941.8|9931.8|9941.6|9931.6|9941.8|9931.8|9941.6|9931.6|2
1634817270000|2021-10-21 11:54:30|9942.1|9932.1|9945.5|9935.5|9945.5|9935.5|9942.1|9932.1|5
1634817280000|2021-10-21 11:54:40|9946.1|9936.1|9947.6|9937.6|9947.6|9937.6|9945.9|9935.9|3
1634817290000|2021-10-21 11:54:50|9948|9938|9948.1|9938.1|9948.5|9938.5|9948|9938|7
1634817300000|2021-10-21 11:55:00|9947.9|9937.9|9948.5|9938.5|9948.5|9938.5|9947.9|9937.9|4
1634817310000|2021-10-21 11:55:10|9948.1|9938.1|9953.1|9943.1|9953.3|9943.3|9948.1|9938.1|7
1634817320000|2021-10-21 11:55:20|9953.3|9943.3|9952.1|9942.1|9953.3|9943.3|9952.1|9942.1|4
1634817330000|2021-10-21 11:55:30|9950.6|9940.6|9950|9940|9951.1|9941.1|9949.9|9939.9|6
1634817340000|2021-10-21 11:55:40|9949.5|9939.5|9948.1|9938.1|9949.5|9939.5|9948.1|9938.1|3
1634817350000|2021-10-21 11:55:50|9947.6|9937.6|9946.9|9936.9|9947.6|9937.6|9944.1|9934.1|5
1634817360000|2021-10-21 11:56:00|9946.5|9936.5|9946.5|9936.5|9946.8|9936.8|9945.5|9935.5|8
1634817370000|2021-10-21 11:56:10|9945.9|9935.9|9946.8|9936.8|9947|9937|9945.9|9935.9|8
1634817380000|2021-10-21 11:56:20|9947.1|9937.1|9947.1|9937.1|9947.1|9937.1|9946.8|9936.8|9
1634817390000|2021-10-21 11:56:30|9946.8|9936.8|9947.5|9937.5|9947.5|9937.5|9946.8|9936.8|3
1634817400000|2021-10-21 11:56:40|9947.1|9937.1|9942.5|9932.5|9947.1|9937.1|9942.5|9932.5|5
1634817410000|2021-10-21 11:56:50|9941.8|9931.8|9940|9930|9942|9932|9939.5|9929.5|10
1634817420000|2021-10-21 11:57:00|9940.9|9930.9|9943|9933|9943|9933|9940.9|9930.9|6
1634817430000|2021-10-21 11:57:10|9944|9934|9944.6|9934.6|9944.6|9934.6|9944|9934|3
1634817440000|2021-10-21 11:57:20|9944.1|9934.1|9944.6|9934.6|9944.6|9934.6|9944.1|9934.1|2
1634817450000|2021-10-21 11:57:30|9944.1|9934.1|9943.6|9933.6|9944.1|9934.1|9943.6|9933.6|2
1634817460000|2021-10-21 11:57:40|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|1
1634817470000|2021-10-21 11:57:50|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|1
1634817480000|2021-10-21 11:58:00|9942.9|9932.9|9944.8|9934.8|9945.6|9935.6|9942.4|9932.4|10
1634817490000|2021-10-21 11:58:10|9946.3|9936.3|9946.6|9936.6|9946.6|9936.6|9946.3|9936.3|2
1634817510000|2021-10-21 11:58:30|9947.3|9937.3|9947.6|9937.6|9947.6|9937.6|9947.3|9937.3|2
1634817520000|2021-10-21 11:58:40|9947.5|9937.5|9950.5|9940.5|9950.5|9940.5|9946.5|9936.5|7
1634817530000|2021-10-21 11:58:50|9951|9941|9950|9940|9951|9941|9949.5|9939.5|7
1634817540000|2021-10-21 11:59:00|9950.5|9940.5|9948.1|9938.1|9951|9941|9947|9937|12
1634817550000|2021-10-21 11:59:10|9947.3|9937.3|9948.4|9938.4|9948.9|9938.9|9947.3|9937.3|5
1634817560000|2021-10-21 11:59:20|9948|9938|9943.4|9933.4|9948|9938|9943.3|9933.3|8
1634817570000|2021-10-21 11:59:30|9943.5|9933.5|9943.6|9933.6|9943.6|9933.6|9943.5|9933.5|2
1634817580000|2021-10-21 11:59:40|9944.3|9934.3|9945.4|9935.4|9945.4|9935.4|9944.3|9934.3|3
1634817590000|2021-10-21 11:59:50|9947.6|9937.6|9947.1|9937.1|9947.6|9937.6|9946.8|9936.8|4
1634817600000|2021-10-21 12:00:00|9948.1|9938.1|9951.6|9941.6|9951.6|9941.6|9948.1|9938.1|6
1634817610000|2021-10-21 12:00:10|9951.5|9941.5|9950.4|9940.4|9951.5|9941.5|9950.4|9940.4|2
1634817620000|2021-10-21 12:00:20|9949.9|9939.9|9949.4|9939.4|9949.9|9939.9|9949.4|9939.4|2
1634817630000|2021-10-21 12:00:30|9948.3|9938.3|9943.6|9933.6|9948.3|9938.3|9943.6|9933.6|5
1634817640000|2021-10-21 12:00:40|9943.3|9933.3|9941.1|9931.1|9943.3|9933.3|9941|9931|7
1634817650000|2021-10-21 12:00:50|9942|9932|9943.3|9933.3|9943.3|9933.3|9941.8|9931.8|6
1634817660000|2021-10-21 12:01:00|9943.6|9933.6|9942.5|9932.5|9943.6|9933.6|9942.5|9932.5|4
1634817670000|2021-10-21 12:01:10|9942.4|9932.4|9940.6|9930.6|9942.4|9932.4|9940.6|9930.6|5
1634817680000|2021-10-21 12:01:20|9940.1|9930.1|9940.4|9930.4|9940.5|9930.5|9939.8|9929.8|6
1634817690000|2021-10-21 12:01:30|9940.5|9930.5|9935.5|9925.5|9940.5|9930.5|9935.5|9925.5|8
1634817700000|2021-10-21 12:01:40|9936.8|9926.8|9936.8|9926.8|9936.8|9926.8|9936.8|9926.8|1
1634817710000|2021-10-21 12:01:50|9937|9927|9942|9932|9942|9932|9937|9927|5
1634817720000|2021-10-21 12:02:00|9941.9|9931.9|9940.5|9930.5|9941.9|9931.9|9940.4|9930.4|6
1634817730000|2021-10-21 12:02:10|9942.1|9932.1|9943.6|9933.6|9943.6|9933.6|9942.1|9932.1|3
1634817740000|2021-10-21 12:02:20|9945|9935|9945|9935|9945|9935|9944.5|9934.5|3
1634817750000|2021-10-21 12:02:30|9944.9|9934.9|9944.9|9934.9|9944.9|9934.9|9944.9|9934.9|1
1634817760000|2021-10-21 12:02:40|9943.8|9933.8|9943.9|9933.9|9943.9|9933.9|9942.3|9932.3|5
1634817780000|2021-10-21 12:03:00|9943.3|9933.3|9944.9|9934.9|9944.9|9934.9|9943.3|9933.3|4
1634817790000|2021-10-21 12:03:10|9945.6|9935.6|9948.4|9938.4|9948.4|9938.4|9945.6|9935.6|2
1634817800000|2021-10-21 12:03:20|9950.3|9940.3|9951.8|9941.8|9951.8|9941.8|9949.8|9939.8|4
1634817810000|2021-10-21 12:03:30|9950.9|9940.9|9951.5|9941.5|9952.3|9942.3|9950.9|9940.9|5
1634817820000|2021-10-21 12:03:40|9950.8|9940.8|9951.6|9941.6|9951.6|9941.6|9950.8|9940.8|4
1634817830000|2021-10-21 12:03:50|9951.1|9941.1|9951.5|9941.5|9951.6|9941.6|9951|9941|5
1634817840000|2021-10-21 12:04:00|9951|9941|9946.5|9936.5|9951|9941|9944.9|9934.9|11
1634817850000|2021-10-21 12:04:10|9945.1|9935.1|9945.8|9935.8|9945.8|9935.8|9945.1|9935.1|3
1634817860000|2021-10-21 12:04:20|9944.3|9934.3|9945|9935|9946.3|9936.3|9944.3|9934.3|9
1634817870000|2021-10-21 12:04:30|9945.3|9935.3|9946.5|9936.5|9946.5|9936.5|9945.3|9935.3|3
1634817880000|2021-10-21 12:04:40|9946.3|9936.3|9946.3|9936.3|9946.3|9936.3|9946.3|9936.3|1
1634817890000|2021-10-21 12:04:50|9945.8|9935.8|9947.5|9937.5|9947.5|9937.5|9945.8|9935.8|4
1634817900000|2021-10-21 12:05:00|9947.6|9937.6|9949.6|9939.6|9949.6|9939.6|9947.6|9937.6|4
1634817910000|2021-10-21 12:05:10|9950.5|9940.5|9952.1|9942.1|9952.1|9942.1|9950.5|9940.5|2
1634817920000|2021-10-21 12:05:20|9952.4|9942.4|9952.9|9942.9|9952.9|9942.9|9952.4|9942.4|3
1634817930000|2021-10-21 12:05:30|9953.3|9943.3|9954.1|9944.1|9955.6|9945.6|9953.3|9943.3|8
1634817940000|2021-10-21 12:05:40|9953.9|9943.9|9951.1|9941.1|9953.9|9943.9|9951|9941|5
1634817950000|2021-10-21 12:05:50|9951.6|9941.6|9951.1|9941.1|9951.6|9941.6|9949.6|9939.6|11
1634817960000|2021-10-21 12:06:00|9949.8|9939.8|9948.6|9938.6|9950.1|9940.1|9948.6|9938.6|4
1634817970000|2021-10-21 12:06:10|9947.6|9937.6|9947.3|9937.3|9947.6|9937.6|9946.9|9936.9|4
1634817980000|2021-10-21 12:06:20|9948.6|9938.6|9951.3|9941.3|9951.3|9941.3|9948.6|9938.6|4
1634817990000|2021-10-21 12:06:30|9951.1|9941.1|9952.3|9942.3|9952.3|9942.3|9951.1|9941.1|7
1634818000000|2021-10-21 12:06:40|9953.3|9943.3|9954|9944|9954|9944|9953.3|9943.3|4
1634818010000|2021-10-21 12:06:50|9954.4|9944.4|9954.6|9944.6|9954.6|9944.6|9954|9944|4
1634818020000|2021-10-21 12:07:00|9954.1|9944.1|9957.1|9947.1|9957.1|9947.1|9952.9|9942.9|9
1634818030000|2021-10-21 12:07:10|9956.5|9946.5|9956.1|9946.1|9956.8|9946.8|9954.9|9944.9|12
1634818040000|2021-10-21 12:07:20|9955.8|9945.8|9956|9946|9956.1|9946.1|9954.8|9944.8|10
1634818050000|2021-10-21 12:07:30|9955.1|9945.1|9954.1|9944.1|9955.5|9945.5|9954.1|9944.1|5
1634818060000|2021-10-21 12:07:40|9953.9|9943.9|9953.9|9943.9|9953.9|9943.9|9953.9|9943.9|1
1634818070000|2021-10-21 12:07:50|9953.6|9943.6|9953.6|9943.6|9953.6|9943.6|9953.6|9943.6|1
1634818080000|2021-10-21 12:08:00|9953.4|9943.4|9951|9941|9953.4|9943.4|9950.4|9940.4|6
1634818090000|2021-10-21 12:08:10|9951.8|9941.8|9955.6|9945.6|9955.6|9945.6|9951.8|9941.8|6
1634818100000|2021-10-21 12:08:20|9956.4|9946.4|9961.1|9951.1|9961.1|9951.1|9956.4|9946.4|4
1634818110000|2021-10-21 12:08:30|9962.3|9952.3|9963.5|9953.5|9963.6|9953.6|9962.3|9952.3|5
1634818120000|2021-10-21 12:08:40|9963.4|9953.4|9962.9|9952.9|9963.4|9953.4|9962.1|9952.1|4
1634818130000|2021-10-21 12:08:50|9963.8|9953.8|9965|9955|9965|9955|9963.8|9953.8|4
1634818140000|2021-10-21 12:09:00|9965.6|9955.6|9970.4|9960.4|9970.8|9960.8|9965.6|9955.6|12
1634818150000|2021-10-21 12:09:10|9970.5|9960.5|9968.4|9958.4|9970.5|9960.5|9968.1|9958.1|6
1634818160000|2021-10-21 12:09:20|9967.9|9957.9|9967.3|9957.3|9967.9|9957.9|9967.3|9957.3|2
1634818170000|2021-10-21 12:09:30|9967.4|9957.4|9967.6|9957.6|9967.6|9957.6|9967.4|9957.4|2
1634818180000|2021-10-21 12:09:40|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|9967.1|9957.1|1
1634818190000|2021-10-21 12:09:50|9967.4|9957.4|9967.1|9957.1|9967.4|9957.4|9967.1|9957.1|2
1634818200000|2021-10-21 12:10:00|9967.3|9957.3|9956.3|9946.3|9967.3|9957.3|9954.5|9944.5|17
1634818210000|2021-10-21 12:10:10|9956.1|9946.1|9954.5|9944.5|9956.1|9946.1|9954.5|9944.5|5
1634818220000|2021-10-21 12:10:20|9955|9945|9952.4|9942.4|9955|9945|9945.4|9935.4|19
1634818230000|2021-10-21 12:10:30|9951.8|9941.8|9950.3|9940.3|9953.6|9943.6|9946.9|9936.9|12
1634818240000|2021-10-21 12:10:40|9949.4|9939.4|9948.4|9938.4|9949.5|9939.5|9947.6|9937.6|14
1634818250000|2021-10-21 12:10:50|9949.1|9939.1|9948.3|9938.3|9949.1|9939.1|9947.8|9937.8|7
1634818260000|2021-10-21 12:11:00|9947.4|9937.4|9951.4|9941.4|9951.4|9941.4|9947.4|9937.4|11
1634818270000|2021-10-21 12:11:10|9951.6|9941.6|9949.5|9939.5|9951.6|9941.6|9947.9|9937.9|12
1634818280000|2021-10-21 12:11:20|9949|9939|9951|9941|9951|9941|9948.4|9938.4|13
1634818290000|2021-10-21 12:11:30|9951.5|9941.5|9949.3|9939.3|9952|9942|9949.3|9939.3|9
1634818300000|2021-10-21 12:11:40|9949.8|9939.8|9951.1|9941.1|9951.1|9941.1|9949.8|9939.8|7
1634818310000|2021-10-21 12:11:50|9951|9941|9950.1|9940.1|9951|9941|9950|9940|3
1634818320000|2021-10-21 12:12:00|9949.8|9939.8|9950.1|9940.1|9950.1|9940.1|9949|9939|4
1634818330000|2021-10-21 12:12:10|9950.5|9940.5|9951.6|9941.6|9951.6|9941.6|9950.4|9940.4|8
1634818340000|2021-10-21 12:12:20|9951.5|9941.5|9950.6|9940.6|9954.5|9944.5|9950.4|9940.4|6
1634818350000|2021-10-21 12:12:30|9951.9|9941.9|9955.8|9945.8|9955.8|9945.8|9951.9|9941.9|6
1634818360000|2021-10-21 12:12:40|9956.1|9946.1|9956.9|9946.9|9956.9|9946.9|9956.1|9946.1|4
1634818370000|2021-10-21 12:12:50|9956.6|9946.6|9956.5|9946.5|9956.6|9946.6|9956.5|9946.5|2
1634818380000|2021-10-21 12:13:00|9956|9946|9956|9946|9956|9946|9956|9946|1
1634818390000|2021-10-21 12:13:10|9955.8|9945.8|9955.8|9945.8|9955.8|9945.8|9955.6|9945.6|3
1634818400000|2021-10-21 12:13:20|9955.4|9945.4|9955.4|9945.4|9955.4|9945.4|9955.4|9945.4|1
1634818410000|2021-10-21 12:13:30|9955.3|9945.3|9957.1|9947.1|9957.3|9947.3|9955.3|9945.3|4
1634818420000|2021-10-21 12:13:40|9956.4|9946.4|9956.3|9946.3|9956.4|9946.4|9956.3|9946.3|2
1634818440000|2021-10-21 12:14:00|9956.4|9946.4|9956.4|9946.4|9956.4|9946.4|9956.1|9946.1|3
1634818460000|2021-10-21 12:14:20|9957.3|9947.3|9956.5|9946.5|9957.4|9947.4|9956.5|9946.5|3
1634818470000|2021-10-21 12:14:30|9956.9|9946.9|9958.4|9948.4|9958.4|9948.4|9956.8|9946.8|6
1634818480000|2021-10-21 12:14:40|9958.1|9948.1|9957.9|9947.9|9958.3|9948.3|9957.9|9947.9|3
1634818490000|2021-10-21 12:14:50|9957.6|9947.6|9953.5|9943.5|9957.6|9947.6|9953.4|9943.4|4
1634818500000|2021-10-21 12:15:00|9953.3|9943.3|9953.6|9943.6|9953.6|9943.6|9953.3|9943.3|3
1634818510000|2021-10-21 12:15:10|9954.1|9944.1|9956.4|9946.4|9956.5|9946.5|9954.1|9944.1|5
1634818520000|2021-10-21 12:15:20|9956.1|9946.1|9955.9|9945.9|9956.1|9946.1|9955.9|9945.9|2
1634818530000|2021-10-21 12:15:30|9956.4|9946.4|9955.4|9945.4|9956.8|9946.8|9955.4|9945.4|4
1634818540000|2021-10-21 12:15:40|9954.8|9944.8|9949.9|9939.9|9954.8|9944.8|9949.5|9939.5|6
1634818550000|2021-10-21 12:15:50|9949.3|9939.3|9949.8|9939.8|9949.8|9939.8|9948.5|9938.5|8
1634818560000|2021-10-21 12:16:00|9950.8|9940.8|9951.5|9941.5|9951.6|9941.6|9950.8|9940.8|4
1634818570000|2021-10-21 12:16:10|9951.8|9941.8|9952.6|9942.6|9952.6|9942.6|9950.5|9940.5|7
1634818580000|2021-10-21 12:16:20|9952.8|9942.8|9952.8|9942.8|9952.8|9942.8|9952.8|9942.8|1
1634818590000|2021-10-21 12:16:30|9953|9943|9953.3|9943.3|9953.3|9943.3|9953|9943|2
1634818610000|2021-10-21 12:16:50|9953.5|9943.5|9953.3|9943.3|9953.5|9943.5|9953.3|9943.3|2
1634818620000|2021-10-21 12:17:00|9953.1|9943.1|9952.3|9942.3|9953.1|9943.1|9952.3|9942.3|3
1634818630000|2021-10-21 12:17:10|9951.8|9941.8|9947|9937|9951.8|9941.8|9947|9937|4
1634818650000|2021-10-21 12:17:30|9945|9935|9944.5|9934.5|9945.4|9935.4|9944.5|9934.5|4
1634818660000|2021-10-21 12:17:40|9944.8|9934.8|9945.9|9935.9|9945.9|9935.9|9944.8|9934.8|3
1634818670000|2021-10-21 12:17:50|9946.9|9936.9|9947|9937|9947|9937|9946.9|9936.9|2
1634818680000|2021-10-21 12:18:00|9947.1|9937.1|9947.1|9937.1|9947.1|9937.1|9947.1|9937.1|1
1634818690000|2021-10-21 12:18:10|9948|9938|9948.1|9938.1|9948.1|9938.1|9948|9938|2
1634818700000|2021-10-21 12:18:20|9947.4|9937.4|9947.4|9937.4|9947.4|9937.4|9947.4|9937.4|1
1634818730000|2021-10-21 12:18:50|9946.5|9936.5|9944.8|9934.8|9946.5|9936.5|9944.8|9934.8|4
1634818740000|2021-10-21 12:19:00|9944.5|9934.5|9945.1|9935.1|9945.1|9935.1|9944.5|9934.5|3
1634818750000|2021-10-21 12:19:10|9944.6|9934.6|9943.3|9933.3|9944.6|9934.6|9943|9933|10
1634818760000|2021-10-21 12:19:20|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|1
1634818770000|2021-10-21 12:19:30|9945|9935|9946.1|9936.1|9946.1|9936.1|9945|9935|2
1634818780000|2021-10-21 12:19:40|9946.4|9936.4|9948.8|9938.8|9950.4|9940.4|9946.4|9936.4|5
1634818790000|2021-10-21 12:19:50|9949.6|9939.6|9950.9|9940.9|9951.4|9941.4|9949.6|9939.6|3
1634818800000|2021-10-21 12:20:00|9950.8|9940.8|9949.1|9939.1|9950.8|9940.8|9949|9939|5
1634818810000|2021-10-21 12:20:10|9949.4|9939.4|9949.4|9939.4|9949.4|9939.4|9949.4|9939.4|1
1634818830000|2021-10-21 12:20:30|9953.1|9943.1|9953|9943|9953.1|9943.1|9953|9943|2
1634818840000|2021-10-21 12:20:40|9952.5|9942.5|9952|9942|9954|9944|9951.8|9941.8|5
1634818860000|2021-10-21 12:21:00|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|9953.1|9943.1|1
1634818890000|2021-10-21 12:21:30|9953.8|9943.8|9957.3|9947.3|9957.3|9947.3|9953.8|9943.8|6
1634818900000|2021-10-21 12:21:40|9957|9947|9957.1|9947.1|9957.1|9947.1|9957|9947|2
1634818910000|2021-10-21 12:21:50|9957|9947|9957.1|9947.1|9957.1|9947.1|9957|9947|2
1634818920000|2021-10-21 12:22:00|9957|9947|9953.9|9943.9|9957|9947|9952.3|9942.3|8
1634818930000|2021-10-21 12:22:10|9955.1|9945.1|9954.4|9944.4|9955.1|9945.1|9954.4|9944.4|4
1634818940000|2021-10-21 12:22:20|9954|9944|9952.9|9942.9|9954|9944|9952.9|9942.9|2
1634818950000|2021-10-21 12:22:30|9953.4|9943.4|9955.1|9945.1|9955.1|9945.1|9953.4|9943.4|4
1634818960000|2021-10-21 12:22:40|9954.5|9944.5|9956.8|9946.8|9956.8|9946.8|9954.5|9944.5|4
1634818970000|2021-10-21 12:22:50|9956.6|9946.6|9955.5|9945.5|9956.6|9946.6|9955.5|9945.5|3
1634818980000|2021-10-21 12:23:00|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|9955.1|9945.1|3
1634818990000|2021-10-21 12:23:10|9955.8|9945.8|9957|9947|9957|9947|9955.8|9945.8|6
1634819000000|2021-10-21 12:23:20|9957.4|9947.4|9957.6|9947.6|9957.6|9947.6|9957.4|9947.4|2
1634819020000|2021-10-21 12:23:40|9956.6|9946.6|9956|9946|9956.9|9946.9|9956|9946|3
1634819030000|2021-10-21 12:23:50|9954.8|9944.8|9955.9|9945.9|9955.9|9945.9|9954.8|9944.8|2
1634819040000|2021-10-21 12:24:00|9955.6|9945.6|9952.6|9942.6|9955.6|9945.6|9952.6|9942.6|5
1634819050000|2021-10-21 12:24:10|9953.6|9943.6|9955.4|9945.4|9955.4|9945.4|9953.6|9943.6|2
1634819060000|2021-10-21 12:24:20|9955.6|9945.6|9955.9|9945.9|9955.9|9945.9|9955.6|9945.6|2
1634819070000|2021-10-21 12:24:30|9956.8|9946.8|9956.8|9946.8|9956.8|9946.8|9956.8|9946.8|1
1634819090000|2021-10-21 12:24:50|9957.1|9947.1|9957.4|9947.4|9957.4|9947.4|9957.1|9947.1|2
1634819110000|2021-10-21 12:25:10|9957.6|9947.6|9957.3|9947.3|9957.6|9947.6|9957.3|9947.3|2
1634819120000|2021-10-21 12:25:20|9957.1|9947.1|9955.8|9945.8|9957.1|9947.1|9955.6|9945.6|3
1634819130000|2021-10-21 12:25:30|9955.3|9945.3|9954.8|9944.8|9955.3|9945.3|9954.8|9944.8|2
1634819140000|2021-10-21 12:25:40|9954.5|9944.5|9953.3|9943.3|9954.5|9944.5|9953.3|9943.3|3
1634819150000|2021-10-21 12:25:50|9953.6|9943.6|9953.5|9943.5|9953.6|9943.6|9952.4|9942.4|5
1634819160000|2021-10-21 12:26:00|9953.3|9943.3|9949.9|9939.9|9953.3|9943.3|9949.9|9939.9|6
1634819200000|2021-10-21 12:26:40|9950.1|9940.1|9950.1|9940.1|9950.1|9940.1|9949.6|9939.6|7
1634819210000|2021-10-21 12:26:50|9949.6|9939.6|9951.6|9941.6|9951.9|9941.9|9949.6|9939.6|7
1634819220000|2021-10-21 12:27:00|9951.5|9941.5|9950.6|9940.6|9951.5|9941.5|9950.6|9940.6|3
1634819240000|2021-10-21 12:27:20|9950.8|9940.8|9951.4|9941.4|9951.4|9941.4|9950.8|9940.8|2
1634819250000|2021-10-21 12:27:30|9951.6|9941.6|9954.6|9944.6|9954.6|9944.6|9951.6|9941.6|4
1634819260000|2021-10-21 12:27:40|9955.1|9945.1|9954.9|9944.9|9955.1|9945.1|9954.9|9944.9|2
1634819270000|2021-10-21 12:27:50|9955.8|9945.8|9956.6|9946.6|9956.9|9946.9|9955.8|9945.8|3
1634819280000|2021-10-21 12:28:00|9956.4|9946.4|9954.5|9944.5|9956.4|9946.4|9954.5|9944.5|4
1634819290000|2021-10-21 12:28:10|9954.1|9944.1|9953.9|9943.9|9954.1|9944.1|9953.9|9943.9|2
1634819300000|2021-10-21 12:28:20|9954.3|9944.3|9955.4|9945.4|9955.4|9945.4|9954.1|9944.1|8
1634819320000|2021-10-21 12:28:40|9955.3|9945.3|9955.3|9945.3|9955.3|9945.3|9955.3|9945.3|1
1634819380000|2021-10-21 12:29:40|9955.1|9945.1|9955.1|9945.1|9955.1|9945.1|9955.1|9945.1|1
1634819410000|2021-10-21 12:30:10|9955.5|9945.5|9955.1|9945.1|9955.5|9945.5|9955.1|9945.1|2
1634819420000|2021-10-21 12:30:20|9955.3|9945.3|9955.3|9945.3|9955.3|9945.3|9955.3|9945.3|1
1634819430000|2021-10-21 12:30:30|9955.9|9945.9|9956.3|9946.3|9956.3|9946.3|9955.9|9945.9|3
1634819440000|2021-10-21 12:30:40|9955.3|9945.3|9962.3|9952.3|9962.3|9952.3|9955.3|9945.3|5
1634819450000|2021-10-21 12:30:50|9962.5|9952.5|9962.5|9952.5|9962.5|9952.5|9962.5|9952.5|1
1634819460000|2021-10-21 12:31:00|9963.4|9953.4|9961|9951|9963.6|9953.6|9961|9951|7
1634819470000|2021-10-21 12:31:10|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|9961.1|9951.1|1
1634819480000|2021-10-21 12:31:20|9960.8|9950.8|9958.3|9948.3|9960.8|9950.8|9958.3|9948.3|5
1634819490000|2021-10-21 12:31:30|9958.1|9948.1|9958.1|9948.1|9958.1|9948.1|9957.8|9947.8|3
1634819500000|2021-10-21 12:31:40|9958.3|9948.3|9960.3|9950.3|9960.5|9950.5|9958.3|9948.3|6
1634819510000|2021-10-21 12:31:50|9959.3|9949.3|9959|9949|9960.4|9950.4|9958.8|9948.8|7
1634819520000|2021-10-21 12:32:00|9959.1|9949.1|9962.5|9952.5|9964.9|9954.9|9959.1|9949.1|15
1634819530000|2021-10-21 12:32:10|9962.9|9952.9|9962.6|9952.6|9963.1|9953.1|9961.5|9951.5|10
1634819540000|2021-10-21 12:32:20|9962.5|9952.5|9966.3|9956.3|9967.5|9957.5|9961.9|9951.9|10
1634819550000|2021-10-21 12:32:30|9967.6|9957.6|9975.1|9965.1|9975.1|9965.1|9967.6|9957.6|5
1634819560000|2021-10-21 12:32:40|9975.4|9965.4|9976.8|9966.8|9977.8|9967.8|9975.4|9965.4|8
1634819570000|2021-10-21 12:32:50|9976.9|9966.9|9976.4|9966.4|9977.3|9967.3|9975.8|9965.8|7
1634819580000|2021-10-21 12:33:00|9977.9|9967.9|9979.3|9969.3|9983.4|9973.4|9977.9|9967.9|11
1634819590000|2021-10-21 12:33:10|9979.5|9969.5|9979.6|9969.6|9986|9976|9979.5|9969.5|16
1634819600000|2021-10-21 12:33:20|9980.4|9970.4|9980.4|9970.4|9980.4|9970.4|9979.9|9969.9|5
1634819610000|2021-10-21 12:33:30|9980|9970|9986.1|9976.1|9986.1|9976.1|9977.3|9967.3|6
1634819620000|2021-10-21 12:33:40|9987|9977|9986|9976|9987|9977|9985.4|9975.4|5
1634819630000|2021-10-21 12:33:50|9985.9|9975.9|9984.6|9974.6|9985.9|9975.9|9984.5|9974.5|4
1634819640000|2021-10-21 12:34:00|9984.4|9974.4|9982.9|9972.9|9984.6|9974.6|9982.9|9972.9|6
1634819650000|2021-10-21 12:34:10|9982.4|9972.4|9979.4|9969.4|9982.4|9972.4|9975|9965|12
1634819660000|2021-10-21 12:34:20|9980.1|9970.1|9981.9|9971.9|9981.9|9971.9|9980.1|9970.1|4
1634819680000|2021-10-21 12:34:40|9982.6|9972.6|9986.8|9976.8|9986.8|9976.8|9982|9972|9
1634819700000|2021-10-21 12:35:00|9986.6|9976.6|9987.3|9977.3|9987.3|9977.3|9986.6|9976.6|4
1634819710000|2021-10-21 12:35:10|9986.8|9976.8|9983.5|9973.5|9987.1|9977.1|9982.8|9972.8|9
1634819720000|2021-10-21 12:35:20|9983.3|9973.3|9983.5|9973.5|9983.5|9973.5|9982.5|9972.5|6
1634819730000|2021-10-21 12:35:30|9983|9973|9982.1|9972.1|9983|9973|9982.1|9972.1|2
1634819740000|2021-10-21 12:35:40|9982.3|9972.3|9981.9|9971.9|9982.9|9972.9|9981.9|9971.9|4
1634819750000|2021-10-21 12:35:50|9983.1|9973.1|9982.4|9972.4|9983.1|9973.1|9981.9|9971.9|7
1634819760000|2021-10-21 12:36:00|9982.9|9972.9|9982.4|9972.4|9983.8|9973.8|9982.3|9972.3|6
1634819780000|2021-10-21 12:36:20|9981.9|9971.9|9979.8|9969.8|9981.9|9971.9|9978.9|9968.9|5
1634819790000|2021-10-21 12:36:30|9980.1|9970.1|9981|9971|9981|9971|9980.1|9970.1|5
1634819800000|2021-10-21 12:36:40|9981.4|9971.4|9981.8|9971.8|9982.8|9972.8|9981.4|9971.4|6
1634819810000|2021-10-21 12:36:50|9982.4|9972.4|9982.1|9972.1|9982.4|9972.4|9981.8|9971.8|3
1634819820000|2021-10-21 12:37:00|9981.6|9971.6|9981.3|9971.3|9981.6|9971.6|9981.3|9971.3|2
1634819830000|2021-10-21 12:37:10|9980.9|9970.9|9982.9|9972.9|9983.3|9973.3|9980.9|9970.9|6
1634819840000|2021-10-21 12:37:20|9982.4|9972.4|9981.9|9971.9|9982.4|9972.4|9981.4|9971.4|4
1634819850000|2021-10-21 12:37:30|9981.6|9971.6|9981.1|9971.1|9981.6|9971.6|9981.1|9971.1|2
1634819860000|2021-10-21 12:37:40|9981.3|9971.3|9980.9|9970.9|9981.3|9971.3|9980.9|9970.9|2
1634819870000|2021-10-21 12:37:50|9981.4|9971.4|9982.6|9972.6|9982.8|9972.8|9981.4|9971.4|3
1634819880000|2021-10-21 12:38:00|9983.1|9973.1|9982.8|9972.8|9983.1|9973.1|9982.8|9972.8|2
1634819890000|2021-10-21 12:38:10|9982.5|9972.5|9981.3|9971.3|9982.5|9972.5|9980.3|9970.3|10
1634819900000|2021-10-21 12:38:20|9980.9|9970.9|9979.9|9969.9|9981|9971|9979.9|9969.9|4
1634819910000|2021-10-21 12:38:30|9980.5|9970.5|9980.1|9970.1|9980.5|9970.5|9980.1|9970.1|2
1634819920000|2021-10-21 12:38:40|9979.8|9969.8|9978.9|9968.9|9980.4|9970.4|9978.6|9968.6|10
1634819930000|2021-10-21 12:38:50|9978.5|9968.5|9980.1|9970.1|9980.1|9970.1|9978.1|9968.1|8
1634819940000|2021-10-21 12:39:00|9980|9970|9979.8|9969.8|9980|9970|9979.8|9969.8|2
1634819950000|2021-10-21 12:39:10|9979.5|9969.5|9978.3|9968.3|9979.5|9969.5|9978.3|9968.3|5
1634819960000|2021-10-21 12:39:20|9977.5|9967.5|9975|9965|9977.5|9967.5|9975|9965|2
1634819970000|2021-10-21 12:39:30|9976.1|9966.1|9976.5|9966.5|9977|9967|9976.1|9966.1|6
1634819980000|2021-10-21 12:39:40|9976.9|9966.9|9976.9|9966.9|9976.9|9966.9|9976.5|9966.5|3
1634819990000|2021-10-21 12:39:50|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1634820000000|2021-10-21 12:40:00|9976.9|9966.9|9977.4|9967.4|9977.4|9967.4|9976.9|9966.9|3
1634820020000|2021-10-21 12:40:20|9976.1|9966.1|9977.4|9967.4|9977.4|9967.4|9976.1|9966.1|2
1634820030000|2021-10-21 12:40:30|9977.8|9967.8|9978.1|9968.1|9978.4|9968.4|9977.8|9967.8|4
1634820040000|2021-10-21 12:40:40|9977|9967|9974.8|9964.8|9977|9967|9974.8|9964.8|6
1634820050000|2021-10-21 12:40:50|9975.4|9965.4|9974.3|9964.3|9975.4|9965.4|9974.3|9964.3|2
1634820060000|2021-10-21 12:41:00|9973.9|9963.9|9966.8|9956.8|9973.9|9963.9|9966.8|9956.8|9
1634820070000|2021-10-21 12:41:10|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|9966.1|9956.1|1
1634820080000|2021-10-21 12:41:20|9967.1|9957.1|9967.6|9957.6|9968.5|9958.5|9967.1|9957.1|4
1634820090000|2021-10-21 12:41:30|9968.8|9958.8|9973|9963|9973|9963|9968.8|9958.8|5
1634820100000|2021-10-21 12:41:40|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|9972.9|9962.9|1
1634820110000|2021-10-21 12:41:50|9973.1|9963.1|9976.5|9966.5|9976.5|9966.5|9973.1|9963.1|6
1634820130000|2021-10-21 12:42:10|9976.4|9966.4|9974.1|9964.1|9976.4|9966.4|9973.1|9963.1|4
1634820140000|2021-10-21 12:42:20|9974.6|9964.6|9974.8|9964.8|9975.5|9965.5|9974.6|9964.6|6
1634820150000|2021-10-21 12:42:30|9974.3|9964.3|9974|9964|9974.3|9964.3|9973.3|9963.3|4
1634820170000|2021-10-21 12:42:50|9973|9963|9973.3|9963.3|9973.5|9963.5|9973|9963|3
1634820180000|2021-10-21 12:43:00|9973.6|9963.6|9973.4|9963.4|9973.6|9963.6|9973.4|9963.4|2
1634820190000|2021-10-21 12:43:10|9973.5|9963.5|9974.3|9964.3|9974.3|9964.3|9973.5|9963.5|2
1634820210000|2021-10-21 12:43:30|9974.6|9964.6|9975.4|9965.4|9975.4|9965.4|9974.3|9964.3|4
1634820220000|2021-10-21 12:43:40|9975.8|9965.8|9976|9966|9976|9966|9975.8|9965.8|2
1634820240000|2021-10-21 12:44:00|9975.4|9965.4|9976.6|9966.6|9976.6|9966.6|9975.4|9965.4|4
1634820250000|2021-10-21 12:44:10|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|9977.1|9967.1|1
1634820280000|2021-10-21 12:44:40|9977.3|9967.3|9977.5|9967.5|9977.5|9967.5|9977.3|9967.3|2
1634820290000|2021-10-21 12:44:50|9977.4|9967.4|9977.3|9967.3|9977.5|9967.5|9977.3|9967.3|3
1634820300000|2021-10-21 12:45:00|9977|9967|9974.3|9964.3|9977|9967|9974|9964|4
1634820310000|2021-10-21 12:45:10|9974.5|9964.5|9974.8|9964.8|9974.8|9964.8|9974.5|9964.5|2
1634820320000|2021-10-21 12:45:20|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|9973.9|9963.9|1
1634820330000|2021-10-21 12:45:30|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|9974.3|9964.3|1
1634820350000|2021-10-21 12:45:50|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|9974.1|9964.1|1
1634820360000|2021-10-21 12:46:00|9974.3|9964.3|9975.4|9965.4|9975.4|9965.4|9974.3|9964.3|6
1634820370000|2021-10-21 12:46:10|9975.6|9965.6|9975.4|9965.4|9975.6|9965.6|9975.4|9965.4|2
1634820380000|2021-10-21 12:46:20|9975.5|9965.5|9977.4|9967.4|9977.4|9967.4|9975.5|9965.5|5
1634820400000|2021-10-21 12:46:40|9977.8|9967.8|9978|9968|9978|9968|9977.8|9967.8|2
1634820410000|2021-10-21 12:46:50|9979.4|9969.4|9982.3|9972.3|9982.3|9972.3|9979.4|9969.4|3
1634820420000|2021-10-21 12:47:00|9982.5|9972.5|9982.6|9972.6|9983|9973|9982.5|9972.5|3
1634820430000|2021-10-21 12:47:10|9984|9974|9984|9974|9984|9974|9984|9974|1
1634820440000|2021-10-21 12:47:20|9983.5|9973.5|9984|9974|9984|9974|9983.5|9973.5|2
1634820450000|2021-10-21 12:47:30|9984.1|9974.1|9985.5|9975.5|9985.6|9975.6|9984|9974|5
1634820460000|2021-10-21 12:47:40|9984.8|9974.8|9985.8|9975.8|9986|9976|9984.3|9974.3|6
1634820470000|2021-10-21 12:47:50|9985.4|9975.4|9985.5|9975.5|9986.3|9976.3|9985.4|9975.4|6
1634820480000|2021-10-21 12:48:00|9986|9976|9986.9|9976.9|9986.9|9976.9|9986|9976|2
1634820490000|2021-10-21 12:48:10|9986|9976|9986|9976|9986.5|9976.5|9986|9976|3
1634820500000|2021-10-21 12:48:20|9986.5|9976.5|9986|9976|9986.5|9976.5|9986|9976|2
1634820510000|2021-10-21 12:48:30|9985.5|9975.5|9982.8|9972.8|9985.5|9975.5|9982.8|9972.8|9
1634820520000|2021-10-21 12:48:40|9982.3|9972.3|9982.6|9972.6|9984.1|9974.1|9982.3|9972.3|4
1634820530000|2021-10-21 12:48:50|9982.3|9972.3|9982.3|9972.3|9982.3|9972.3|9981.8|9971.8|4
1634820540000|2021-10-21 12:49:00|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|9981.8|9971.8|1
1634820550000|2021-10-21 12:49:10|9981.3|9971.3|9977.9|9967.9|9981.3|9971.3|9977.9|9967.9|5
1634820560000|2021-10-21 12:49:20|9978|9968|9978.1|9968.1|9978.5|9968.5|9977.1|9967.1|6
1634820570000|2021-10-21 12:49:30|9978.5|9968.5|9979.1|9969.1|9979.1|9969.1|9978.5|9968.5|2
1634820580000|2021-10-21 12:49:40|9978.6|9968.6|9979|9969|9979|9969|9978.6|9968.6|2
1634820590000|2021-10-21 12:49:50|9979.5|9969.5|9983.8|9973.8|9984.8|9974.8|9979.5|9969.5|4
1634820600000|2021-10-21 12:50:00|9983.5|9973.5|9981.9|9971.9|9983.5|9973.5|9980.5|9970.5|6
1634820610000|2021-10-21 12:50:10|9981.6|9971.6|9981.5|9971.5|9981.6|9971.6|9981.5|9971.5|2
1634820620000|2021-10-21 12:50:20|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|9980.5|9970.5|1
1634820630000|2021-10-21 12:50:30|9980.1|9970.1|9981|9971|9981|9971|9980.1|9970.1|5
1634820640000|2021-10-21 12:50:40|9981.5|9971.5|9982.6|9972.6|9982.8|9972.8|9981.5|9971.5|8
1634820650000|2021-10-21 12:50:50|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|9982.8|9972.8|1
1634820660000|2021-10-21 12:51:00|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|9982.4|9972.4|1
1634820670000|2021-10-21 12:51:10|9982.1|9972.1|9982.6|9972.6|9982.6|9972.6|9982.1|9972.1|2
1634820680000|2021-10-21 12:51:20|9982.3|9972.3|9982.8|9972.8|9982.8|9972.8|9982.3|9972.3|3
1634820700000|2021-10-21 12:51:40|9983.9|9973.9|9985.1|9975.1|9985.1|9975.1|9983.9|9973.9|2
1634820710000|2021-10-21 12:51:50|9984.8|9974.8|9985.9|9975.9|9985.9|9975.9|9984.5|9974.5|3
1634820720000|2021-10-21 12:52:00|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|9987.1|9977.1|1
1634820730000|2021-10-21 12:52:10|9986.6|9976.6|9986|9976|9986.6|9976.6|9986|9976|4
1634820750000|2021-10-21 12:52:30|9986.1|9976.1|9985.5|9975.5|9986.5|9976.5|9985.5|9975.5|8
1634820760000|2021-10-21 12:52:40|9984.6|9974.6|9982.5|9972.5|9984.6|9974.6|9982.3|9972.3|3
1634820770000|2021-10-21 12:52:50|9983|9973|9983.6|9973.6|9984.5|9974.5|9983|9973|6
1634820780000|2021-10-21 12:53:00|9983.4|9973.4|9977.9|9967.9|9983.4|9973.4|9976.1|9966.1|17
1634820790000|2021-10-21 12:53:10|9978.1|9968.1|9978|9968|9979.9|9969.9|9978|9968|9
1634820800000|2021-10-21 12:53:20|9977.8|9967.8|9978.4|9968.4|9978.4|9968.4|9976.6|9966.6|7
1634820810000|2021-10-21 12:53:30|9977.9|9967.9|9976.1|9966.1|9977.9|9967.9|9976.1|9966.1|6
1634820820000|2021-10-21 12:53:40|9975.4|9965.4|9973.9|9963.9|9975.6|9965.6|9973.9|9963.9|9
1634820830000|2021-10-21 12:53:50|9973.5|9963.5|9973.1|9963.1|9973.5|9963.5|9972.9|9962.9|4
1634820840000|2021-10-21 12:54:00|9971.9|9961.9|9966.5|9956.5|9971.9|9961.9|9966.5|9956.5|5
1634820850000|2021-10-21 12:54:10|9966.6|9956.6|9966.5|9956.5|9966.6|9956.6|9966.5|9956.5|2
1634820880000|2021-10-21 12:54:40|9966.9|9956.9|9960.6|9950.6|9966.9|9956.9|9960.6|9950.6|11
1634820890000|2021-10-21 12:54:50|9960.1|9950.1|9961.5|9951.5|9961.5|9951.5|9958.1|9948.1|7
1634820900000|2021-10-21 12:55:00|9962|9952|9963.5|9953.5|9963.5|9953.5|9962|9952|11
1634820910000|2021-10-21 12:55:10|9963.8|9953.8|9963.6|9953.6|9963.9|9953.9|9963.1|9953.1|6
1634820920000|2021-10-21 12:55:20|9964.6|9954.6|9965|9955|9965|9955|9964.5|9954.5|3
1634820930000|2021-10-21 12:55:30|9964.1|9954.1|9964.1|9954.1|9964.1|9954.1|9964|9954|3
1634820940000|2021-10-21 12:55:40|9963.6|9953.6|9963|9953|9963.6|9953.6|9963|9953|2
1634820950000|2021-10-21 12:55:50|9962.5|9952.5|9964|9954|9964.1|9954.1|9962.5|9952.5|3
1634820960000|2021-10-21 12:56:00|9963.9|9953.9|9963|9953|9963.9|9953.9|9963|9953|4
1634820970000|2021-10-21 12:56:10|9962|9952|9959.5|9949.5|9962|9952|9959.3|9949.3|4
1634820980000|2021-10-21 12:56:20|9960.9|9950.9|9964.1|9954.1|9964.4|9954.4|9960.9|9950.9|3
1634821000000|2021-10-21 12:56:40|9964|9954|9963.5|9953.5|9964|9954|9963.5|9953.5|2
1634821010000|2021-10-21 12:56:50|9963|9953|9959.9|9949.9|9963|9953|9959.9|9949.9|8
1634821020000|2021-10-21 12:57:00|9959.5|9949.5|9960.1|9950.1|9960.1|9950.1|9958.6|9948.6|5
1634821030000|2021-10-21 12:57:10|9960|9950|9960|9950|9960|9950|9960|9950|1
1634821040000|2021-10-21 12:57:20|9961|9951|9964.8|9954.8|9964.9|9954.9|9961|9951|6
1634821050000|2021-10-21 12:57:30|9964.1|9954.1|9965.3|9955.3|9966.1|9956.1|9964.1|9954.1|6
1634821060000|2021-10-21 12:57:40|9964.9|9954.9|9962.9|9952.9|9964.9|9954.9|9962.8|9952.8|7
1634821070000|2021-10-21 12:57:50|9962.8|9952.8|9962.4|9952.4|9962.8|9952.8|9962.4|9952.4|2
1634821080000|2021-10-21 12:58:00|9962.1|9952.1|9962.4|9952.4|9962.4|9952.4|9962.1|9952.1|4
1634821090000|2021-10-21 12:58:10|9962.3|9952.3|9960.1|9950.1|9962.5|9952.5|9960.1|9950.1|4
1634821100000|2021-10-21 12:58:20|9959.3|9949.3|9959.1|9949.1|9959.3|9949.3|9959.1|9949.1|2
1634821110000|2021-10-21 12:58:30|9959.9|9949.9|9963.5|9953.5|9963.5|9953.5|9959.9|9949.9|5
1634821120000|2021-10-21 12:58:40|9964.1|9954.1|9965|9955|9965|9955|9964.1|9954.1|3
1634821130000|2021-10-21 12:58:50|9965.4|9955.4|9970.1|9960.1|9970.1|9960.1|9965.4|9955.4|3
1634821140000|2021-10-21 12:59:00|9970.8|9960.8|9968.9|9958.9|9972.4|9962.4|9968.9|9958.9|7
1634821150000|2021-10-21 12:59:10|9968.5|9958.5|9962|9952|9968.5|9958.5|9962|9952|8
1634821160000|2021-10-21 12:59:20|9960.4|9950.4|9959.6|9949.6|9960.4|9950.4|9959.3|9949.3|5
1634821170000|2021-10-21 12:59:30|9959.3|9949.3|9958|9948|9959.6|9949.6|9958|9948|6
1634821180000|2021-10-21 12:59:40|9956.6|9946.6|9955.5|9945.5|9956.6|9946.6|9955.3|9945.3|6
1634821190000|2021-10-21 12:59:50|9955.3|9945.3|9955.8|9945.8|9956.3|9946.3|9954.3|9944.3|13
1634821200000|2021-10-21 13:00:00|9956.1|9946.1|9960|9950|9960.8|9950.8|9953.4|9943.4|25
1634821210000|2021-10-21 13:00:10|9959.9|9949.9|9961|9951|9964.1|9954.1|9959.9|9949.9|20
1634821220000|2021-10-21 13:00:20|9960.6|9950.6|9953.8|9943.8|9960.6|9950.6|9953.8|9943.8|15
1634821230000|2021-10-21 13:00:30|9953|9943|9948.5|9938.5|9953|9943|9946.3|9936.3|22
1634821240000|2021-10-21 13:00:40|9948.4|9938.4|9946.1|9936.1|9950|9940|9946.1|9936.1|15
1634821250000|2021-10-21 13:00:50|9945.9|9935.9|9943.1|9933.1|9945.9|9935.9|9940.6|9930.6|16
1634821260000|2021-10-21 13:01:00|9942.1|9932.1|9941.8|9931.8|9942.8|9932.8|9941.8|9931.8|13
1634821270000|2021-10-21 13:01:10|9941.6|9931.6|9942.3|9932.3|9942.5|9932.5|9940.5|9930.5|8
1634821280000|2021-10-21 13:01:20|9942.4|9932.4|9933.1|9923.1|9942.4|9932.4|9933.1|9923.1|10
1634821290000|2021-10-21 13:01:30|9934.5|9924.5|9929|9919|9934.5|9924.5|9928.3|9918.3|28
1634821300000|2021-10-21 13:01:40|9928.8|9918.8|9932.9|9922.9|9933|9923|9928.8|9918.8|22
1634821310000|2021-10-21 13:01:50|9933.4|9923.4|9935.5|9925.5|9937.6|9927.6|9933.4|9923.4|22
1634821320000|2021-10-21 13:02:00|9936|9926|9932.9|9922.9|9936|9926|9932.4|9922.4|23
1634821330000|2021-10-21 13:02:10|9934.3|9924.3|9946.8|9936.8|9946.8|9936.8|9934.3|9924.3|20
1634821340000|2021-10-21 13:02:20|9947.9|9937.9|9946.6|9936.6|9950.1|9940.1|9943.9|9933.9|24
1634821350000|2021-10-21 13:02:30|9945.9|9935.9|9954.6|9944.6|9954.6|9944.6|9944.8|9934.8|27
1634821360000|2021-10-21 13:02:40|9955.1|9945.1|9956.4|9946.4|9959.1|9949.1|9955.1|9945.1|20
1634821370000|2021-10-21 13:02:50|9957.1|9947.1|9956.3|9946.3|9957.8|9947.8|9954.3|9944.3|22
1634821380000|2021-10-21 13:03:00|9956.1|9946.1|9949.1|9939.1|9957.3|9947.3|9949.1|9939.1|17
1634821390000|2021-10-21 13:03:10|9948.6|9938.6|9944.3|9934.3|9948.6|9938.6|9943.9|9933.9|17
1634821400000|2021-10-21 13:03:20|9944.6|9934.6|9948.4|9938.4|9948.4|9938.4|9944|9934|22
1634821410000|2021-10-21 13:03:30|9948.9|9938.9|9954|9944|9954|9944|9948.9|9938.9|20
1634821420000|2021-10-21 13:03:40|9953.3|9943.3|9947.9|9937.9|9954.5|9944.5|9947.9|9937.9|17
1634821430000|2021-10-21 13:03:50|9948.4|9938.4|9952.1|9942.1|9952.8|9942.8|9948.4|9938.4|16
1634821440000|2021-10-21 13:04:00|9951.9|9941.9|9945.5|9935.5|9951.9|9941.9|9944.8|9934.8|17
1634821450000|2021-10-21 13:04:10|9946.1|9936.1|9946.9|9936.9|9947.6|9937.6|9945.5|9935.5|16
1634821460000|2021-10-21 13:04:20|9947.3|9937.3|9952.3|9942.3|9952.3|9942.3|9947.3|9937.3|13
1634821470000|2021-10-21 13:04:30|9953|9943|9963.4|9953.4|9963.9|9953.9|9953|9943|14
1634821480000|2021-10-21 13:04:40|9963.9|9953.9|9971.5|9961.5|9971.5|9961.5|9963.4|9953.4|22
1634821490000|2021-10-21 13:04:50|9971.3|9961.3|9967.8|9957.8|9973.5|9963.5|9967.5|9957.5|20
1634821500000|2021-10-21 13:05:00|9966.9|9956.9|9972.8|9962.8|9972.8|9962.8|9964.3|9954.3|24
1634821510000|2021-10-21 13:05:10|9972.9|9962.9|9979.8|9969.8|9979.8|9969.8|9972.6|9962.6|25
1634821520000|2021-10-21 13:05:20|9979.5|9969.5|9970.9|9960.9|9980|9970|9970.9|9960.9|21
1634821530000|2021-10-21 13:05:30|9971.3|9961.3|9967.6|9957.6|9971.4|9961.4|9967.6|9957.6|16
1634821540000|2021-10-21 13:05:40|9968.3|9958.3|9963.6|9953.6|9968.3|9958.3|9963.6|9953.6|8
1634821550000|2021-10-21 13:05:50|9963.4|9953.4|9968.3|9958.3|9968.3|9958.3|9963.3|9953.3|8
1634821560000|2021-10-21 13:06:00|9968.5|9958.5|9965.4|9955.4|9970.5|9960.5|9965.3|9955.3|12
1634821570000|2021-10-21 13:06:10|9965.6|9955.6|9972.5|9962.5|9972.5|9962.5|9965.6|9955.6|16
1634821580000|2021-10-21 13:06:20|9972.8|9962.8|9972.9|9962.9|9977.9|9967.9|9972.3|9962.3|20
1634821590000|2021-10-21 13:06:30|9972.5|9962.5|9975.3|9965.3|9977.3|9967.3|9972.5|9962.5|20
1634821600000|2021-10-21 13:06:40|9975|9965|9974.8|9964.8|9975.9|9965.9|9973.8|9963.8|18
1634821610000|2021-10-21 13:06:50|9975.5|9965.5|9974.3|9964.3|9975.5|9965.5|9968.6|9958.6|23
1634821620000|2021-10-21 13:07:00|9974|9964|9970.8|9960.8|9974|9964|9969.6|9959.6|12
1634821630000|2021-10-21 13:07:10|9970.3|9960.3|9966|9956|9970.3|9960.3|9964.8|9954.8|14
1634821640000|2021-10-21 13:07:20|9965.3|9955.3|9972|9962|9972.6|9962.6|9965.3|9955.3|13
1634821650000|2021-10-21 13:07:30|9971.6|9961.6|9977.4|9967.4|9977.8|9967.8|9971.6|9961.6|16
1634821660000|2021-10-21 13:07:40|9977.5|9967.5|9980.4|9970.4|9982.4|9972.4|9977.5|9967.5|21
1634821670000|2021-10-21 13:07:50|9979.9|9969.9|9982.8|9972.8|9983.4|9973.4|9979.9|9969.9|18
1634821680000|2021-10-21 13:08:00|9983.6|9973.6|9984.5|9974.5|9986.1|9976.1|9983.6|9973.6|14
1634821690000|2021-10-21 13:08:10|9985.4|9975.4|9988|9978|9988|9978|9983.5|9973.5|9
1634821700000|2021-10-21 13:08:20|9988.4|9978.4|9989.4|9979.4|9989.4|9979.4|9985.5|9975.5|17
1634821710000|2021-10-21 13:08:30|9989|9979|9988.1|9978.1|9989.4|9979.4|9986.8|9976.8|16
1634821720000|2021-10-21 13:08:40|9988.4|9978.4|9988.9|9978.9|9989.1|9979.1|9987.1|9977.1|16
1634821730000|2021-10-21 13:08:50|9988.6|9978.6|9993.3|9983.3|9993.3|9983.3|9988|9978|9
1634821740000|2021-10-21 13:09:00|9993.8|9983.8|9987.9|9977.9|9993.8|9983.8|9987.5|9977.5|13
1634821750000|2021-10-21 13:09:10|9988.4|9978.4|9988.9|9978.9|9988.9|9978.9|9986.1|9976.1|13
1634821760000|2021-10-21 13:09:20|9989.4|9979.4|9994.4|9984.4|9994.6|9984.6|9989.4|9979.4|17
1634821770000|2021-10-21 13:09:30|9993.4|9983.4|9990.8|9980.8|9993.6|9983.6|9990.5|9980.5|8
1634821780000|2021-10-21 13:09:40|9991.6|9981.6|9987.8|9977.8|9991.6|9981.6|9986.4|9976.4|15
1634821790000|2021-10-21 13:09:50|9987.4|9977.4|9981.6|9971.6|9987.4|9977.4|9981|9971|9
1634821800000|2021-10-21 13:10:00|9981.5|9971.5|9973.5|9963.5|9981.5|9971.5|9973.4|9963.4|15
1634821810000|2021-10-21 13:10:10|9974.6|9964.6|9973.5|9963.5|9974.6|9964.6|9971.1|9961.1|14
1634821820000|2021-10-21 13:10:20|9974|9964|9981|9971|9981|9971|9974|9964|15
1634821830000|2021-10-21 13:10:30|9981.4|9971.4|9981.3|9971.3|9983.8|9973.8|9981.3|9971.3|15
1634821840000|2021-10-21 13:10:40|9980.9|9970.9|9980.6|9970.6|9981.4|9971.4|9978.1|9968.1|12
1634821850000|2021-10-21 13:10:50|9980.3|9970.3|9975.8|9965.8|9980.5|9970.5|9975.8|9965.8|14
1634821860000|2021-10-21 13:11:00|9975.3|9965.3|9965|9955|9975.3|9965.3|9963.6|9953.6|23
1634821870000|2021-10-21 13:11:10|9965.5|9955.5|9971.5|9961.5|9971.5|9961.5|9965.5|9955.5|11
1634821880000|2021-10-21 13:11:20|9971.1|9961.1|9979.3|9969.3|9979.5|9969.5|9971.1|9961.1|24
1634821890000|2021-10-21 13:11:30|9978.9|9968.9|9969.4|9959.4|9978.9|9968.9|9968.8|9958.8|19
1634821900000|2021-10-21 13:11:40|9970|9960|9968.9|9958.9|9970|9960|9968.5|9958.5|7
1634821910000|2021-10-21 13:11:50|9970|9960|9974.9|9964.9|9976.5|9966.5|9970|9960|21
1634821920000|2021-10-21 13:12:00|9974.3|9964.3|9980.9|9970.9|9980.9|9970.9|9974|9964|20
1634821930000|2021-10-21 13:12:10|9980.8|9970.8|9978.6|9968.6|9980.8|9970.8|9977.6|9967.6|11
1634821940000|2021-10-21 13:12:20|9979|9969|9968.9|9958.9|9979|9969|9968.9|9958.9|15
1634821950000|2021-10-21 13:12:30|9968.3|9958.3|9966.8|9956.8|9968.3|9958.3|9966.5|9956.5|7
1634821960000|2021-10-21 13:12:40|9967.1|9957.1|9965|9955|9968.3|9958.3|9965|9955|9
1634821970000|2021-10-21 13:12:50|9963.8|9953.8|9960.3|9950.3|9963.8|9953.8|9959.8|9949.8|17
1634821980000|2021-10-21 13:13:00|9959.8|9949.8|9952.8|9942.8|9960.1|9950.1|9951.9|9941.9|18
1634821990000|2021-10-21 13:13:10|9956.8|9946.8|9960.5|9950.5|9960.8|9950.8|9956.8|9946.8|12
1634822000000|2021-10-21 13:13:20|9960.6|9950.6|9950.3|9940.3|9960.8|9950.8|9949.9|9939.9|11
1634822010000|2021-10-21 13:13:30|9949.8|9939.8|9947.9|9937.9|9951.4|9941.4|9947.9|9937.9|9
1634822020000|2021-10-21 13:13:40|9948.4|9938.4|9950.1|9940.1|9952.8|9942.8|9948.3|9938.3|19
1634822030000|2021-10-21 13:13:50|9950.4|9940.4|9951.5|9941.5|9956.1|9946.1|9950.4|9940.4|17
1634822040000|2021-10-21 13:14:00|9952|9942|9949.6|9939.6|9955|9945|9949.6|9939.6|16
1634822050000|2021-10-21 13:14:10|9948.8|9938.8|9947.6|9937.6|9948.8|9938.8|9947.6|9937.6|4
1634822060000|2021-10-21 13:14:20|9947.4|9937.4|9942|9932|9947.4|9937.4|9941.4|9931.4|12
1634822070000|2021-10-21 13:14:30|9941.8|9931.8|9934.8|9924.8|9941.8|9931.8|9934.8|9924.8|18
1634822080000|2021-10-21 13:14:40|9934.5|9924.5|9932.6|9922.6|9934.5|9924.5|9931.6|9921.6|18
1634822090000|2021-10-21 13:14:50|9932.5|9922.5|9945.9|9935.9|9945.9|9935.9|9932.5|9922.5|20
1634822100000|2021-10-21 13:15:00|9945.8|9935.8|9944|9934|9945.8|9935.8|9939.4|9929.4|17
1634822110000|2021-10-21 13:15:10|9944.3|9934.3|9940.5|9930.5|9944.3|9934.3|9940.5|9930.5|16
1634822120000|2021-10-21 13:15:20|9940.4|9930.4|9944.5|9934.5|9945.3|9935.3|9938.9|9928.9|16
1634822130000|2021-10-21 13:15:30|9943.6|9933.6|9934.4|9924.4|9944|9934|9934.4|9924.4|18
1634822140000|2021-10-21 13:15:40|9934.8|9924.8|9934.5|9924.5|9935.5|9925.5|9934|9924|15
1634822150000|2021-10-21 13:15:50|9934.4|9924.4|9928.9|9918.9|9934.4|9924.4|9928.8|9918.8|12
1634822160000|2021-10-21 13:16:00|9929.4|9919.4|9935.6|9925.6|9936.5|9926.5|9929.4|9919.4|12
1634822170000|2021-10-21 13:16:10|9936.4|9926.4|9935.6|9925.6|9941.1|9931.1|9935.6|9925.6|14
1634822180000|2021-10-21 13:16:20|9934.9|9924.9|9927.5|9917.5|9937|9927|9927.5|9917.5|12
1634822190000|2021-10-21 13:16:30|9927|9917|9923.6|9913.6|9929.3|9919.3|9923.6|9913.6|20
1634822200000|2021-10-21 13:16:40|9925|9915|9930.5|9920.5|9930.5|9920.5|9925|9915|18
1634822210000|2021-10-21 13:16:50|9929.6|9919.6|9928.5|9918.5|9930|9920|9927.6|9917.6|13
1634822220000|2021-10-21 13:17:00|9929|9919|9929.4|9919.4|9929.4|9919.4|9928.9|9918.9|8
1634822230000|2021-10-21 13:17:10|9929.3|9919.3|9924.4|9914.4|9929.3|9919.3|9924.4|9914.4|19
1634822240000|2021-10-21 13:17:20|9925.4|9915.4|9925.4|9915.4|9926.8|9916.8|9924.9|9914.9|9
1634822250000|2021-10-21 13:17:30|9923.8|9913.8|9923.9|9913.9|9924.6|9914.6|9921|9911|13
1634822260000|2021-10-21 13:17:40|9923.5|9913.5|9923.3|9913.3|9923.5|9913.5|9921.9|9911.9|9
1634822270000|2021-10-21 13:17:50|9924.4|9914.4|9913.5|9903.5|9924.6|9914.6|9913.3|9903.3|13
1634822280000|2021-10-21 13:18:00|9913.6|9903.6|9913.5|9903.5|9914.4|9904.4|9912.3|9902.3|7
1634822290000|2021-10-21 13:18:10|9912.4|9902.4|9913.1|9903.1|9914.1|9904.1|9911.8|9901.8|17
1634822300000|2021-10-21 13:18:20|9913|9903|9906|9896|9913|9903|9906|9896|16
1634822310000|2021-10-21 13:18:30|9905.5|9895.5|9899.8|9889.8|9905.5|9895.5|9894.4|9884.4|18
1634822320000|2021-10-21 13:18:40|9902|9892|9893.1|9883.1|9903.5|9893.5|9893.1|9883.1|14
1634822330000|2021-10-21 13:18:50|9894.4|9884.4|9898|9888|9899.5|9889.5|9894.4|9884.4|19
1634822340000|2021-10-21 13:19:00|9898.3|9888.3|9907|9897|9907|9897|9898.3|9888.3|14
1634822350000|2021-10-21 13:19:10|9907.6|9897.6|9898.6|9888.6|9907.9|9897.9|9898.6|9888.6|14
1634822360000|2021-10-21 13:19:20|9898.9|9888.9|9899.9|9889.9|9899.9|9889.9|9894.8|9884.8|11
1634822370000|2021-10-21 13:19:30|9899.8|9889.8|9899.3|9889.3|9901|9891|9897.9|9887.9|15
1634822380000|2021-10-21 13:19:40|9899.5|9889.5|9883.9|9873.9|9899.5|9889.5|9883.6|9873.6|18
1634822390000|2021-10-21 13:19:50|9883.1|9873.1|9868.5|9858.5|9883.9|9873.9|9868.3|9858.3|16
1634822400000|2021-10-21 13:20:00|9868.6|9858.6|9862.5|9852.5|9869.5|9859.5|9862.5|9852.5|21
1634822410000|2021-10-21 13:20:10|9863|9853|9868|9858|9868|9858|9862.8|9852.8|13
1634822420000|2021-10-21 13:20:20|9868.1|9858.1|9866|9856|9870.8|9860.8|9866|9856|12
1634822430000|2021-10-21 13:20:30|9866.5|9856.5|9870.3|9860.3|9870.3|9860.3|9865.9|9855.9|16
1634822440000|2021-10-21 13:20:40|9870|9860|9864|9854|9870|9860|9863.5|9853.5|14
1634822450000|2021-10-21 13:20:50|9863.6|9853.6|9865.8|9855.8|9866.6|9856.6|9863.1|9853.1|17
1634822460000|2021-10-21 13:21:00|9866.4|9856.4|9871.1|9861.1|9874|9864|9866.4|9856.4|18
1634822470000|2021-10-21 13:21:10|9870.8|9860.8|9876.3|9866.3|9876.8|9866.8|9870.8|9860.8|13
1634822480000|2021-10-21 13:21:20|9876.1|9866.1|9874.1|9864.1|9877.4|9867.4|9873.4|9863.4|26
1634822490000|2021-10-21 13:21:30|9874.5|9864.5|9877|9867|9877|9867|9872.1|9862.1|20
1634822500000|2021-10-21 13:21:40|9877.3|9867.3|9883.5|9873.5|9885|9875|9877.3|9867.3|25
1634822510000|2021-10-21 13:21:50|9883|9873|9889.8|9879.8|9889.8|9879.8|9882.3|9872.3|18
1634822520000|2021-10-21 13:22:00|9889.9|9879.9|9882.9|9872.9|9889.9|9879.9|9882.9|9872.9|26
1634822530000|2021-10-21 13:22:10|9883.3|9873.3|9883.4|9873.4|9883.6|9873.6|9878.9|9868.9|18
1634822540000|2021-10-21 13:22:20|9884.8|9874.8|9882.1|9872.1|9886.6|9876.6|9880.6|9870.6|17
1634822550000|2021-10-21 13:22:30|9880.9|9870.9|9879|9869|9880.9|9870.9|9877.9|9867.9|20
1634822560000|2021-10-21 13:22:40|9878.6|9868.6|9877.4|9867.4|9878.6|9868.6|9871.4|9861.4|21
1634822570000|2021-10-21 13:22:50|9878.5|9868.5|9884.5|9874.5|9885.3|9875.3|9878.5|9868.5|15
1634822580000|2021-10-21 13:23:00|9883.5|9873.5|9881.1|9871.1|9884.4|9874.4|9880.8|9870.8|14
1634822590000|2021-10-21 13:23:10|9881.4|9871.4|9893.1|9883.1|9893.1|9883.1|9881.4|9871.4|22
1634822600000|2021-10-21 13:23:20|9893|9883|9894.8|9884.8|9894.8|9884.8|9891.9|9881.9|19
1634822610000|2021-10-21 13:23:30|9895.5|9885.5|9897|9887|9901|9891|9895.1|9885.1|22
1634822620000|2021-10-21 13:23:40|9896.5|9886.5|9892.4|9882.4|9897.4|9887.4|9891.4|9881.4|19
1634822630000|2021-10-21 13:23:50|9891.9|9881.9|9893|9883|9893.3|9883.3|9891.3|9881.3|14
1634822640000|2021-10-21 13:24:00|9893.8|9883.8|9895.8|9885.8|9896.6|9886.6|9893.8|9883.8|15
1634822650000|2021-10-21 13:24:10|9895.9|9885.9|9896.1|9886.1|9899.8|9889.8|9895.9|9885.9|15
1634822660000|2021-10-21 13:24:20|9897.9|9887.9|9897|9887|9899.5|9889.5|9896.3|9886.3|19
1634822670000|2021-10-21 13:24:30|9898.5|9888.5|9902.8|9892.8|9903.3|9893.3|9898.4|9888.4|15
1634822680000|2021-10-21 13:24:40|9899.9|9889.9|9899.1|9889.1|9900.6|9890.6|9896.5|9886.5|15
1634822690000|2021-10-21 13:24:50|9900.3|9890.3|9904.8|9894.8|9904.8|9894.8|9900.3|9890.3|9
1634822700000|2021-10-21 13:25:00|9904.6|9894.6|9888.9|9878.9|9904.6|9894.6|9888.5|9878.5|25
1634822710000|2021-10-21 13:25:10|9888.4|9878.4|9891.9|9881.9|9891.9|9881.9|9884.9|9874.9|14
1634822720000|2021-10-21 13:25:20|9893.3|9883.3|9896|9886|9896|9886|9893.3|9883.3|10
1634822730000|2021-10-21 13:25:30|9893.1|9883.1|9896.1|9886.1|9896.1|9886.1|9893.1|9883.1|12
1634822740000|2021-10-21 13:25:40|9896.4|9886.4|9899.8|9889.8|9899.8|9889.8|9896.4|9886.4|6
1634822750000|2021-10-21 13:25:50|9900|9890|9902.8|9892.8|9902.8|9892.8|9899.3|9889.3|9
1634822760000|2021-10-21 13:26:00|9902.6|9892.6|9898.5|9888.5|9902.6|9892.6|9898.4|9888.4|6
1634822770000|2021-10-21 13:26:10|9898.8|9888.8|9903.4|9893.4|9903.4|9893.4|9898.8|9888.8|8
1634822780000|2021-10-21 13:26:20|9903.1|9893.1|9904.1|9894.1|9904.3|9894.3|9902.8|9892.8|8
1634822790000|2021-10-21 13:26:30|9903.9|9893.9|9902|9892|9904.5|9894.5|9902|9892|8
1634822800000|2021-10-21 13:26:40|9901.8|9891.8|9897.9|9887.9|9902.9|9892.9|9897.9|9887.9|17
1634822810000|2021-10-21 13:26:50|9898.4|9888.4|9898|9888|9898.6|9888.6|9897.8|9887.8|4
1634822820000|2021-10-21 13:27:00|9896|9886|9890.4|9880.4|9896|9886|9889.3|9879.3|22
1634822830000|2021-10-21 13:27:10|9889.3|9879.3|9893.3|9883.3|9893.3|9883.3|9889.3|9879.3|12
1634822840000|2021-10-21 13:27:20|9893.5|9883.5|9897.4|9887.4|9897.5|9887.5|9893.5|9883.5|12
1634822860000|2021-10-21 13:27:40|9897|9887|9892.5|9882.5|9897|9887|9890.6|9880.6|13
1634822870000|2021-10-21 13:27:50|9893|9883|9899.5|9889.5|9899.5|9889.5|9893|9883|11
1634822880000|2021-10-21 13:28:00|9898.5|9888.5|9895|9885|9898.8|9888.8|9894.3|9884.3|13
1634822890000|2021-10-21 13:28:10|9894.9|9884.9|9890|9880|9894.9|9884.9|9890|9880|9
1634822900000|2021-10-21 13:28:20|9890.3|9880.3|9890.3|9880.3|9890.9|9880.9|9887.3|9877.3|10
1634822910000|2021-10-21 13:28:30|9890.6|9880.6|9890|9880|9891.5|9881.5|9886.3|9876.3|15
1634822920000|2021-10-21 13:28:40|9890.8|9880.8|9887.5|9877.5|9891.1|9881.1|9886.4|9876.4|14
1634822930000|2021-10-21 13:28:50|9887.8|9877.8|9883.4|9873.4|9887.8|9877.8|9881.1|9871.1|18
1634822940000|2021-10-21 13:29:00|9883.8|9873.8|9875.8|9865.8|9883.8|9873.8|9875.8|9865.8|18
1634822950000|2021-10-21 13:29:10|9876.5|9866.5|9880.6|9870.6|9881.5|9871.5|9876.3|9866.3|28
1634822960000|2021-10-21 13:29:20|9880.1|9870.1|9879.3|9869.3|9880.1|9870.1|9876.4|9866.4|12
1634822970000|2021-10-21 13:29:30|9877.8|9867.8|9878.8|9868.8|9878.8|9868.8|9877.8|9867.8|4
1634822980000|2021-10-21 13:29:40|9879.5|9869.5|9881|9871|9882.1|9872.1|9879.3|9869.3|13
1634822990000|2021-10-21 13:29:50|9880.6|9870.6|9874.3|9864.3|9880.6|9870.6|9874.3|9864.3|10
1634823000000|2021-10-21 13:30:00|9874.1|9864.1|9866.5|9856.5|9874.1|9864.1|9865.6|9855.6|20
1634823010000|2021-10-21 13:30:10|9866.9|9856.9|9868.5|9858.5|9872.5|9862.5|9862.4|9852.4|20
1634823020000|2021-10-21 13:30:20|9867.6|9857.6|9868.1|9858.1|9870.1|9860.1|9865.4|9855.4|17
1634823030000|2021-10-21 13:30:30|9867.3|9857.3|9863.3|9853.3|9867.6|9857.6|9862.8|9852.8|21
1634823040000|2021-10-21 13:30:40|9861.3|9851.3|9858.5|9848.5|9861.8|9851.8|9856.8|9846.8|23
1634823050000|2021-10-21 13:30:50|9858.3|9848.3|9864.6|9854.6|9864.6|9854.6|9858.3|9848.3|17
1634823060000|2021-10-21 13:31:00|9865.8|9855.8|9876.5|9866.5|9876.5|9866.5|9865.8|9855.8|19
1634823070000|2021-10-21 13:31:10|9876.6|9866.6|9879.5|9869.5|9881.3|9871.3|9875.4|9865.4|20
1634823080000|2021-10-21 13:31:20|9878.9|9868.9|9876.1|9866.1|9878.9|9868.9|9874.4|9864.4|15
1634823090000|2021-10-21 13:31:30|9875.5|9865.5|9872.6|9862.6|9875.5|9865.5|9869.3|9859.3|13
1634823100000|2021-10-21 13:31:40|9873|9863|9873.3|9863.3|9873.3|9863.3|9871.1|9861.1|13
1634823110000|2021-10-21 13:31:50|9873.6|9863.6|9880.4|9870.4|9881.4|9871.4|9873.6|9863.6|18
1634823120000|2021-10-21 13:32:00|9879.9|9869.9|9880.5|9870.5|9882|9872|9877.3|9867.3|17
1634823130000|2021-10-21 13:32:10|9880.4|9870.4|9890.4|9880.4|9891|9881|9880.4|9870.4|18
1634823140000|2021-10-21 13:32:20|9890.6|9880.6|9889.9|9879.9|9894.6|9884.6|9886.6|9876.6|21
1634823150000|2021-10-21 13:32:30|9889.3|9879.3|9894.1|9884.1|9896.1|9886.1|9888.4|9878.4|23
1634823160000|2021-10-21 13:32:40|9894|9884|9887.9|9877.9|9894|9884|9884.1|9874.1|23
1634823170000|2021-10-21 13:32:50|9889.1|9879.1|9886.8|9876.8|9894.4|9884.4|9886.8|9876.8|26
1634823180000|2021-10-21 13:33:00|9887.4|9877.4|9885.5|9875.5|9888.3|9878.3|9882.8|9872.8|21
1634823190000|2021-10-21 13:33:10|9885.8|9875.8|9884.8|9874.8|9887.4|9877.4|9884.3|9874.3|11
1634823200000|2021-10-21 13:33:20|9883.5|9873.5|9891.1|9881.1|9891.6|9881.6|9883.3|9873.3|18
1634823210000|2021-10-21 13:33:30|9891.6|9881.6|9890.8|9880.8|9891.6|9881.6|9889.8|9879.8|15
1634823220000|2021-10-21 13:33:40|9891.1|9881.1|9883.8|9873.8|9891.1|9881.1|9883.8|9873.8|24
1634823230000|2021-10-21 13:33:50|9884.1|9874.1|9890.4|9880.4|9891.1|9881.1|9884|9874|13
1634823240000|2021-10-21 13:34:00|9892.1|9882.1|9888.8|9878.8|9892.1|9882.1|9886.3|9876.3|15
1634823250000|2021-10-21 13:34:10|9888.9|9878.9|9877.3|9867.3|9889.5|9879.5|9875.5|9865.5|29
1634823260000|2021-10-21 13:34:20|9877.6|9867.6|9879.8|9869.8|9884.4|9874.4|9876|9866|23
1634823270000|2021-10-21 13:34:30|9880.3|9870.3|9888.4|9878.4|9888.8|9878.8|9880.3|9870.3|21
1634823280000|2021-10-21 13:34:40|9888|9878|9883.1|9873.1|9888|9878|9881.4|9871.4|16
1634823290000|2021-10-21 13:34:50|9882.1|9872.1|9879|9869|9882.1|9872.1|9878|9868|11
1634823300000|2021-10-21 13:35:00|9879.1|9869.1|9864.8|9854.8|9879.1|9869.1|9863.6|9853.6|19
1634823310000|2021-10-21 13:35:10|9865|9855|9868.3|9858.3|9868.3|9858.3|9865|9855|12
1634823320000|2021-10-21 13:35:20|9868.5|9858.5|9863.5|9853.5|9868.5|9858.5|9862.8|9852.8|19
1634823330000|2021-10-21 13:35:30|9864.1|9854.1|9864.8|9854.8|9864.8|9854.8|9862.3|9852.3|9
1634823340000|2021-10-21 13:35:40|9865.5|9855.5|9871.5|9861.5|9873.5|9863.5|9865.5|9855.5|13
1634823350000|2021-10-21 13:35:50|9871|9861|9878|9868|9878|9868|9869.8|9859.8|22
1634823360000|2021-10-21 13:36:00|9877.5|9867.5|9872.9|9862.9|9877.8|9867.8|9870.8|9860.8|18
1634823370000|2021-10-21 13:36:10|9874.3|9864.3|9875.9|9865.9|9875.9|9865.9|9874.3|9864.3|9
1634823380000|2021-10-21 13:36:20|9876.6|9866.6|9874.4|9864.4|9876.9|9866.9|9874.4|9864.4|17
1634823390000|2021-10-21 13:36:30|9874.6|9864.6|9872.3|9862.3|9874.6|9864.6|9867.9|9857.9|15
1634823400000|2021-10-21 13:36:40|9872|9862|9870.3|9860.3|9872|9862|9870.3|9860.3|10
1634823410000|2021-10-21 13:36:50|9869.9|9859.9|9865.1|9855.1|9869.9|9859.9|9864.4|9854.4|14
1634823420000|2021-10-21 13:37:00|9866.3|9856.3|9878.4|9868.4|9878.4|9868.4|9866.3|9856.3|19
1634823430000|2021-10-21 13:37:10|9877.6|9867.6|9881.1|9871.1|9882.3|9872.3|9877.6|9867.6|13
1634823440000|2021-10-21 13:37:20|9880.4|9870.4|9872.3|9862.3|9882.1|9872.1|9870.5|9860.5|14
1634823450000|2021-10-21 13:37:30|9871.9|9861.9|9874|9864|9874.9|9864.9|9869.4|9859.4|18
1634823460000|2021-10-21 13:37:40|9873.4|9863.4|9872.5|9862.5|9874.9|9864.9|9872.1|9862.1|15
1634823470000|2021-10-21 13:37:50|9871.9|9861.9|9875.3|9865.3|9875.8|9865.8|9870.1|9860.1|11
1634823480000|2021-10-21 13:38:00|9875.6|9865.6|9875.8|9865.8|9875.9|9865.9|9872.9|9862.9|13
1634823490000|2021-10-21 13:38:10|9877.5|9867.5|9882.4|9872.4|9883.4|9873.4|9877.5|9867.5|18
1634823500000|2021-10-21 13:38:20|9881.9|9871.9|9879.6|9869.6|9882.4|9872.4|9878.9|9868.9|13
1634823510000|2021-10-21 13:38:30|9878.9|9868.9|9880.3|9870.3|9880.3|9870.3|9878.5|9868.5|11
1634823520000|2021-10-21 13:38:40|9880.6|9870.6|9883.5|9873.5|9883.5|9873.5|9880.3|9870.3|7
1634823530000|2021-10-21 13:38:50|9884.4|9874.4|9884.1|9874.1|9885|9875|9883.1|9873.1|12
1634823540000|2021-10-21 13:39:00|9884.4|9874.4|9877.3|9867.3|9884.4|9874.4|9877.3|9867.3|22
1634823550000|2021-10-21 13:39:10|9877|9867|9881.4|9871.4|9881.4|9871.4|9873|9863|15
1634823560000|2021-10-21 13:39:20|9881|9871|9880.9|9870.9|9881.6|9871.6|9879.6|9869.6|11
1634823570000|2021-10-21 13:39:30|9881.4|9871.4|9876.9|9866.9|9881.4|9871.4|9876.9|9866.9|6
1634823580000|2021-10-21 13:39:40|9877|9867|9877.1|9867.1|9878.1|9868.1|9877|9867|6
1634823590000|2021-10-21 13:39:50|9876.3|9866.3|9874.3|9864.3|9876.3|9866.3|9874|9864|8
1634823600000|2021-10-21 13:40:00|9874.1|9864.1|9871.8|9861.8|9874.1|9864.1|9871.6|9861.6|18
1634823610000|2021-10-21 13:40:10|9872|9862|9871.8|9861.8|9872.3|9862.3|9870.8|9860.8|13
1634823620000|2021-10-21 13:40:20|9872.3|9862.3|9873.3|9863.3|9875.4|9865.4|9872.3|9862.3|12
1634823630000|2021-10-21 13:40:30|9873.5|9863.5|9874.3|9864.3|9875.1|9865.1|9871.6|9861.6|14
1634823640000|2021-10-21 13:40:40|9874.8|9864.8|9875|9865|9875.8|9865.8|9873.1|9863.1|15
1634823650000|2021-10-21 13:40:50|9875.3|9865.3|9872.6|9862.6|9875.6|9865.6|9872|9862|13
1634823660000|2021-10-21 13:41:00|9873.1|9863.1|9873.8|9863.8|9877|9867|9873.1|9863.1|19
1634823670000|2021-10-21 13:41:10|9874.1|9864.1|9876.6|9866.6|9876.6|9866.6|9873.5|9863.5|9
1634823680000|2021-10-21 13:41:20|9875.9|9865.9|9873|9863|9875.9|9865.9|9872.4|9862.4|11
1634823690000|2021-10-21 13:41:30|9873.5|9863.5|9873.9|9863.9|9873.9|9863.9|9873.3|9863.3|4
1634823700000|2021-10-21 13:41:40|9873.6|9863.6|9867.1|9857.1|9873.6|9863.6|9866.8|9856.8|14
1634823710000|2021-10-21 13:41:50|9866.3|9856.3|9863.1|9853.1|9866.3|9856.3|9859.8|9849.8|22
1634823720000|2021-10-21 13:42:00|9864.8|9854.8|9860.9|9850.9|9865.3|9855.3|9860.9|9850.9|16
1634823730000|2021-10-21 13:42:10|9860.5|9850.5|9858|9848|9861.8|9851.8|9857.6|9847.6|19
1634823740000|2021-10-21 13:42:20|9858.4|9848.4|9847.5|9837.5|9861.6|9851.6|9846.9|9836.9|24
1634823750000|2021-10-21 13:42:30|9848.1|9838.1|9845.8|9835.8|9849.3|9839.3|9841.4|9831.4|23
1634823760000|2021-10-21 13:42:40|9845.4|9835.4|9840.1|9830.1|9845.4|9835.4|9840.1|9830.1|15
1634823770000|2021-10-21 13:42:50|9841.5|9831.5|9838.4|9828.4|9841.5|9831.5|9836|9826|13
1634823780000|2021-10-21 13:43:00|9838.9|9828.9|9847.1|9837.1|9847.4|9837.4|9838.9|9828.9|16
1634823790000|2021-10-21 13:43:10|9847|9837|9850.1|9840.1|9851.6|9841.6|9846.8|9836.8|13
1634823800000|2021-10-21 13:43:20|9850|9840|9851.8|9841.8|9851.8|9841.8|9850|9840|6
1634823810000|2021-10-21 13:43:30|9851.5|9841.5|9857.9|9847.9|9857.9|9847.9|9850.8|9840.8|13
1634823820000|2021-10-21 13:43:40|9858.1|9848.1|9854.4|9844.4|9858.6|9848.6|9854.1|9844.1|17
1634823830000|2021-10-21 13:43:50|9854.5|9844.5|9848.1|9838.1|9854.5|9844.5|9848.1|9838.1|17
1634823840000|2021-10-21 13:44:00|9849.8|9839.8|9844|9834|9849.8|9839.8|9844|9834|11
1634823850000|2021-10-21 13:44:10|9843.5|9833.5|9835|9825|9843.5|9833.5|9835|9825|8
1634823860000|2021-10-21 13:44:20|9834|9824|9831|9821|9835|9825|9831|9821|13
1634823870000|2021-10-21 13:44:30|9832.8|9822.8|9833.1|9823.1|9834.1|9824.1|9832.8|9822.8|9
1634823880000|2021-10-21 13:44:40|9833.9|9823.9|9833.8|9823.8|9835.3|9825.3|9833.6|9823.6|10
1634823890000|2021-10-21 13:44:50|9833.5|9823.5|9837.6|9827.6|9837.9|9827.9|9832.6|9822.6|10
1634823900000|2021-10-21 13:45:00|9837.4|9827.4|9829.6|9819.6|9837.4|9827.4|9829.5|9819.5|17
1634823910000|2021-10-21 13:45:10|9828.8|9818.8|9831|9821|9831.5|9821.5|9826.8|9816.8|27
1634823920000|2021-10-21 13:45:20|9831.5|9821.5|9832.1|9822.1|9838|9828|9831.5|9821.5|18
1634823930000|2021-10-21 13:45:30|9831.6|9821.6|9828.4|9818.4|9831.6|9821.6|9827.3|9817.3|19
1634823940000|2021-10-21 13:45:40|9829.4|9819.4|9820.8|9810.8|9829.4|9819.4|9820.8|9810.8|13
1634823950000|2021-10-21 13:45:50|9820.9|9810.9|9820.8|9810.8|9820.9|9810.9|9820.8|9810.8|2
1634823960000|2021-10-21 13:46:00|9822.9|9812.9|9828.1|9818.1|9830.9|9820.9|9822|9812|16
1634823970000|2021-10-21 13:46:10|9828.3|9818.3|9822|9812|9828.9|9818.9|9822|9812|16
1634823980000|2021-10-21 13:46:20|9821.8|9811.8|9822.8|9812.8|9822.8|9812.8|9820.6|9810.6|10
1634823990000|2021-10-21 13:46:30|9823|9813|9830.9|9820.9|9830.9|9820.9|9823|9813|19
1634824000000|2021-10-21 13:46:40|9830.6|9820.6|9835.9|9825.9|9836.4|9826.4|9828.8|9818.8|18
1634824010000|2021-10-21 13:46:50|9835.3|9825.3|9836.1|9826.1|9839|9829|9835.3|9825.3|22
1634824020000|2021-10-21 13:47:00|9835.5|9825.5|9833.3|9823.3|9836.6|9826.6|9833.3|9823.3|12
1634824030000|2021-10-21 13:47:10|9833.6|9823.6|9837.5|9827.5|9837.5|9827.5|9833.6|9823.6|11
1634824040000|2021-10-21 13:47:20|9838.3|9828.3|9840.6|9830.6|9840.9|9830.9|9838.3|9828.3|7
1634824050000|2021-10-21 13:47:30|9840.9|9830.9|9842.3|9832.3|9843.1|9833.1|9840.8|9830.8|15
1634824060000|2021-10-21 13:47:40|9841.8|9831.8|9842|9832|9842.4|9832.4|9837.1|9827.1|16
1634824070000|2021-10-21 13:47:50|9841.8|9831.8|9836.3|9826.3|9841.8|9831.8|9835.8|9825.8|16
1634824080000|2021-10-21 13:48:00|9835.6|9825.6|9830|9820|9835.6|9825.6|9827.5|9817.5|14
1634824090000|2021-10-21 13:48:10|9832.3|9822.3|9830.9|9820.9|9833.5|9823.5|9830.9|9820.9|21
1634824100000|2021-10-21 13:48:20|9831.5|9821.5|9830.9|9820.9|9831.6|9821.6|9830.3|9820.3|8
1634824110000|2021-10-21 13:48:30|9830.4|9820.4|9828.5|9818.5|9832.3|9822.3|9827.3|9817.3|20
1634824120000|2021-10-21 13:48:40|9828.3|9818.3|9827.3|9817.3|9830|9820|9827.1|9817.1|18
1634824130000|2021-10-21 13:48:50|9827.8|9817.8|9827.8|9817.8|9828|9818|9827|9817|9
1634824140000|2021-10-21 13:49:00|9828|9818|9825.9|9815.9|9830.5|9820.5|9824.3|9814.3|14
1634824150000|2021-10-21 13:49:10|9825.4|9815.4|9825|9815|9825.4|9815.4|9823.5|9813.5|7
1634824160000|2021-10-21 13:49:20|9825.3|9815.3|9827.3|9817.3|9827.3|9817.3|9825.3|9815.3|5
1634824170000|2021-10-21 13:49:30|9827.5|9817.5|9835.4|9825.4|9835.4|9825.4|9827.5|9817.5|10
1634824180000|2021-10-21 13:49:40|9835.8|9825.8|9837.5|9827.5|9837.8|9827.5|9835.8|9825.8|9
1634824190000|2021-10-21 13:49:50|9837.9|9827.9|9838.1|9828.1|9838.9|9828.9|9837.4|9827.4|13
1634824200000|2021-10-21 13:50:00|9838.3|9828.3|9836.8|9826.8|9838.3|9828.3|9836.3|9826.3|10
1634824210000|2021-10-21 13:50:10|9836.6|9826.6|9846.5|9836.5|9846.5|9836.5|9836.6|9826.6|9
1634824220000|2021-10-21 13:50:20|9845.6|9835.6|9845.3|9835.3|9846.6|9836.6|9845|9835|10
1634824230000|2021-10-21 13:50:30|9845.5|9835.5|9847.6|9837.6|9847.6|9837.6|9844.4|9834.4|10
1634824240000|2021-10-21 13:50:40|9847.4|9837.4|9850.3|9840.3|9850.3|9840.3|9847.4|9837.4|7
1634824250000|2021-10-21 13:50:50|9850.4|9840.4|9852.8|9842.8|9854.1|9844.1|9850.4|9840.4|13
1634824260000|2021-10-21 13:51:00|9852.3|9842.3|9855.6|9845.6|9856.3|9846.3|9852.3|9842.3|20
1634824270000|2021-10-21 13:51:10|9854.8|9844.8|9859.4|9849.4|9861.1|9851.1|9854.8|9844.8|24
1634824280000|2021-10-21 13:51:20|9859.1|9849.1|9860|9850|9861.3|9851.3|9856.5|9846.5|25
1634824290000|2021-10-21 13:51:30|9859.8|9849.8|9861.5|9851.5|9863.6|9853.6|9857.8|9847.8|22
1634824300000|2021-10-21 13:51:40|9860.8|9850.8|9865.3|9855.3|9865.3|9855.3|9860.8|9850.8|21
1634824310000|2021-10-21 13:51:50|9864.8|9854.8|9866|9856|9868.1|9858.1|9864.8|9854.8|21
1634824320000|2021-10-21 13:52:00|9866.5|9856.5|9862.8|9852.8|9866.9|9856.9|9862.3|9852.3|14
1634824330000|2021-10-21 13:52:10|9862.3|9852.3|9859|9849|9862.3|9852.3|9858.3|9848.3|24
1634824340000|2021-10-21 13:52:20|9859.3|9849.3|9857|9847|9859.3|9849.3|9854.8|9844.8|19
1634824350000|2021-10-21 13:52:30|9857.8|9847.8|9858.6|9848.6|9858.6|9848.6|9857|9847|10
1634824360000|2021-10-21 13:52:40|9858.8|9848.8|9859.1|9849.1|9859.3|9849.3|9858.8|9848.8|4
1634824370000|2021-10-21 13:52:50|9858.9|9848.9|9857.8|9847.8|9858.9|9848.9|9856.5|9846.5|5
1634824380000|2021-10-21 13:53:00|9858.1|9848.1|9859.1|9849.1|9859.1|9849.1|9857.5|9847.5|13
1634824390000|2021-10-21 13:53:10|9858.9|9848.9|9853.9|9843.9|9858.9|9848.9|9853.9|9843.9|10
1634824400000|2021-10-21 13:53:20|9852.5|9842.5|9859.6|9849.6|9859.6|9849.6|9852.5|9842.5|15
1634824410000|2021-10-21 13:53:30|9859.9|9849.9|9859|9849|9860.9|9850.9|9858.4|9848.4|15
1634824420000|2021-10-21 13:53:40|9860.3|9850.3|9861.1|9851.1|9861.3|9851.3|9860.3|9850.3|10
1634824430000|2021-10-21 13:53:50|9861.9|9851.9|9859.6|9849.6|9861.9|9851.9|9859.6|9849.6|11
1634824440000|2021-10-21 13:54:00|9859.3|9849.3|9852.3|9842.3|9861.1|9851.1|9852.3|9842.3|13
1634824450000|2021-10-21 13:54:10|9852.5|9842.5|9835|9825|9852.5|9842.5|9834|9824|26
1634824460000|2021-10-21 13:54:20|9835.1|9825.1|9831|9821|9835.1|9825.1|9829.3|9819.3|21
1634824470000|2021-10-21 13:54:30|9829.6|9819.6|9836.1|9826.1|9836.1|9826.1|9829.6|9819.6|20
1634824480000|2021-10-21 13:54:40|9836.4|9826.4|9839.1|9829.1|9839.1|9829.1|9833.6|9823.6|18
1634824490000|2021-10-21 13:54:50|9839.9|9829.9|9842.5|9832.5|9844.8|9834.8|9839.9|9829.9|13
1634824500000|2021-10-21 13:55:00|9842|9832|9836|9826|9842.1|9832.1|9835.3|9825.3|15
1634824510000|2021-10-21 13:55:10|9836.4|9826.4|9839.5|9829.5|9839.5|9829.5|9833.1|9823.1|21
1634824520000|2021-10-21 13:55:20|9839.3|9829.3|9838.9|9828.9|9839.4|9829.4|9835|9825|22
1634824530000|2021-10-21 13:55:30|9838.6|9828.6|9834.6|9824.6|9838.6|9828.6|9834.6|9824.6|12
1634824540000|2021-10-21 13:55:40|9833.9|9823.9|9839.8|9829.8|9840.4|9830.4|9833.3|9823.3|19
1634824550000|2021-10-21 13:55:50|9840.3|9830.3|9840.4|9830.4|9840.9|9830.9|9839|9829|14
1634824560000|2021-10-21 13:56:00|9839.8|9829.8|9846.3|9836.3|9846.9|9836.9|9839.3|9829.3|19
1634824570000|2021-10-21 13:56:10|9845.8|9835.8|9847|9837|9847.5|9837.5|9845.8|9835.8|15
1634824580000|2021-10-21 13:56:20|9846.4|9836.4|9842.8|9832.8|9846.4|9836.4|9841|9831|19
1634824590000|2021-10-21 13:56:30|9842.1|9832.1|9841.8|9831.8|9842.1|9832.1|9839|9829|19
1634824600000|2021-10-21 13:56:40|9841.6|9831.6|9839.5|9829.5|9841.6|9831.6|9839|9829|13
1634824610000|2021-10-21 13:56:50|9839.3|9829.3|9841|9831|9841.3|9831.3|9839|9829|17
1634824620000|2021-10-21 13:57:00|9840.5|9830.5|9843.1|9833.1|9843.1|9833.1|9839.3|9829.3|17
1634824630000|2021-10-21 13:57:10|9843.4|9833.4|9842.9|9832.9|9843.4|9833.4|9842.9|9832.9|3
1634824640000|2021-10-21 13:57:20|9841.9|9831.9|9842.8|9832.8|9842.9|9832.9|9840.4|9830.4|15
1634824650000|2021-10-21 13:57:30|9842.5|9832.5|9845.1|9835.1|9845.5|9835.5|9839.6|9829.6|20
1634824660000|2021-10-21 13:57:40|9845.4|9835.4|9846|9836|9846.8|9836.8|9845.4|9835.4|10
1634824670000|2021-10-21 13:57:50|9845|9835|9847.5|9837.5|9848.6|9838.6|9845|9835|12
1634824680000|2021-10-21 13:58:00|9848.8|9838.8|9851.8|9841.8|9855.3|9845.3|9848.8|9838.8|19
1634824690000|2021-10-21 13:58:10|9852.8|9842.8|9856.4|9846.4|9857.4|9847.4|9852.8|9842.8|21
1634824700000|2021-10-21 13:58:20|9856.3|9846.3|9856|9846|9857.9|9847.9|9855.6|9845.6|15
1634824710000|2021-10-21 13:58:30|9856.3|9846.3|9855.8|9845.8|9857.4|9847.4|9855.8|9845.8|15
1634824720000|2021-10-21 13:58:40|9856.4|9846.4|9856.5|9846.5|9859.4|9849.4|9856.4|9846.4|14
1634824730000|2021-10-21 13:58:50|9854.1|9844.1|9857.5|9847.5|9857.6|9847.6|9853.5|9843.5|11
1634824740000|2021-10-21 13:59:00|9858.6|9848.6|9860.4|9850.4|9862.8|9852.8|9858.6|9848.6|17
1634824750000|2021-10-21 13:59:10|9857.9|9847.9|9863.6|9853.6|9863.6|9853.6|9857.8|9847.8|21
1634824760000|2021-10-21 13:59:20|9863.9|9853.9|9863.8|9853.8|9863.9|9853.9|9862|9852|12
1634824770000|2021-10-21 13:59:30|9863.9|9853.9|9865.3|9855.3|9867.5|9857.5|9863.9|9853.9|20
1634824780000|2021-10-21 13:59:40|9865.8|9855.8|9867|9857|9867|9857|9865.3|9855.3|11
1634824790000|2021-10-21 13:59:50|9866.6|9856.6|9871.3|9861.3|9872.8|9862.8|9866.4|9856.4|19
1634824800000|2021-10-21 14:00:00|9870.9|9860.9|9869|9859|9871|9861|9868.8|9858.8|15
1634824810000|2021-10-21 14:00:10|9870|9860|9865.3|9855.3|9870|9860|9865.3|9855.3|16
1634824820000|2021-10-21 14:00:20|9864.9|9854.9|9863.6|9853.6|9865.9|9855.9|9863.4|9853.4|14
1634824830000|2021-10-21 14:00:30|9863.5|9853.5|9864.6|9854.6|9865.3|9855.3|9863.5|9853.5|16
1634824840000|2021-10-21 14:00:40|9864.4|9854.4|9863.4|9853.4|9864.4|9854.4|9858.3|9848.3|22
1634824850000|2021-10-21 14:00:50|9863.1|9853.1|9861.9|9851.9|9863.1|9853.1|9859.9|9849.9|12
1634824860000|2021-10-21 14:01:00|9862|9852|9858.1|9848.1|9864|9854|9857.5|9847.5|28
1634824870000|2021-10-21 14:01:10|9860.1|9850.1|9862.5|9852.5|9864.6|9854.6|9859.8|9849.8|15
1634824880000|2021-10-21 14:01:20|9863.1|9853.1|9860.1|9850.1|9863.1|9853.1|9860.1|9850.1|8
1634824890000|2021-10-21 14:01:30|9860.3|9850.3|9862.4|9852.4|9862.4|9852.4|9860.1|9850.1|13
1634824900000|2021-10-21 14:01:40|9862|9852|9861|9851|9862|9852|9859.6|9849.6|11
1634824910000|2021-10-21 14:01:50|9860.1|9850.1|9862.3|9852.3|9864|9854|9860.1|9850.1|11
1634824920000|2021-10-21 14:02:00|9862.4|9852.4|9862.8|9852.8|9863.9|9853.9|9862.3|9852.3|12
1634824930000|2021-10-21 14:02:10|9862.6|9852.6|9863.5|9853.5|9863.5|9853.5|9861.5|9851.5|11
1634824940000|2021-10-21 14:02:20|9863.8|9853.8|9863.6|9853.6|9864.5|9854.5|9863.5|9853.5|10
1634824950000|2021-10-21 14:02:30|9863.5|9853.5|9872.3|9862.3|9872.8|9862.8|9863.5|9853.5|15
1634824960000|2021-10-21 14:02:40|9872.1|9862.1|9873.3|9863.3|9873.3|9863.3|9871.9|9861.9|9
1634824970000|2021-10-21 14:02:50|9873.6|9863.6|9867.8|9857.8|9874.1|9864.1|9867.8|9857.8|11
1634824980000|2021-10-21 14:03:00|9867.3|9857.3|9868.9|9858.9|9871|9861|9867.3|9857.3|14
1634824990000|2021-10-21 14:03:10|9868.4|9858.4|9872.9|9862.9|9872.9|9862.9|9867.8|9857.8|14
1634825000000|2021-10-21 14:03:20|9872.1|9862.1|9873|9863|9873.3|9863.3|9871.4|9861.4|16
1634825010000|2021-10-21 14:03:30|9873.3|9863.3|9866.9|9856.9|9874.1|9864.1|9866.9|9856.9|15
1634825020000|2021-10-21 14:03:40|9865.4|9855.4|9866.5|9856.5|9866.8|9856.8|9864.9|9854.9|14
1634825030000|2021-10-21 14:03:50|9866.3|9856.3|9866.1|9856.1|9866.3|9856.3|9864.4|9854.4|13
1634825040000|2021-10-21 14:04:00|9865.6|9855.6|9870|9860|9870|9860|9864.8|9854.8|18
1634825050000|2021-10-21 14:04:10|9870.4|9860.4|9873.6|9863.6|9873.6|9863.6|9870.4|9860.4|10
1634825060000|2021-10-21 14:04:20|9873.9|9863.9|9874.8|9864.8|9876|9866|9873.9|9863.9|13
1634825070000|2021-10-21 14:04:30|9874.5|9864.5|9874.4|9864.4|9875.8|9865.8|9874.3|9864.3|13
1634825080000|2021-10-21 14:04:40|9876.4|9866.4|9888.9|9878.9|9888.9|9878.9|9876.4|9866.4|21
1634825090000|2021-10-21 14:04:50|9888.5|9878.5|9884.9|9874.9|9888.5|9878.5|9882.3|9872.3|22
1634825100000|2021-10-21 14:05:00|9884.6|9874.6|9885.8|9875.8|9886.1|9876.1|9884.3|9874.3|21
1634825110000|2021-10-21 14:05:10|9885.1|9875.1|9877.6|9867.6|9885.9|9875.9|9877.4|9867.4|25
1634825120000|2021-10-21 14:05:20|9876|9866|9873|9863|9876.5|9866.5|9871.6|9861.6|19
1634825130000|2021-10-21 14:05:30|9873.3|9863.3|9876.8|9866.8|9876.8|9866.8|9873.3|9863.3|13
1634825140000|2021-10-21 14:05:40|9876.5|9866.5|9875|9865|9876.5|9866.5|9875|9865|6
1634825150000|2021-10-21 14:05:50|9875.4|9865.4|9874.9|9864.9|9876.1|9866.1|9874.9|9864.9|13
1634825160000|2021-10-21 14:06:00|9874.8|9864.8|9874.1|9864.1|9875.9|9865.9|9873.5|9863.5|15
1634825170000|2021-10-21 14:06:10|9873.8|9863.8|9870.8|9860.8|9874|9864|9870.4|9860.4|10
1634825180000|2021-10-21 14:06:20|9871.3|9861.3|9870.8|9860.8|9871.6|9861.6|9870.1|9860.1|12
1634825190000|2021-10-21 14:06:30|9871.1|9861.1|9876.3|9866.3|9876.3|9866.3|9870|9860|14
1634825200000|2021-10-21 14:06:40|9875.9|9865.9|9878.9|9868.9|9880.9|9870.9|9875.9|9865.9|12
1634825210000|2021-10-21 14:06:50|9878.8|9868.8|9872.9|9862.9|9878.8|9868.8|9872.9|9862.9|12
1634825220000|2021-10-21 14:07:00|9872.4|9862.4|9869.4|9859.4|9872.4|9862.4|9867.6|9857.6|11
1634825230000|2021-10-21 14:07:10|9869.6|9859.6|9865|9855|9870.1|9860.1|9865|9855|12
1634825240000|2021-10-21 14:07:20|9864.3|9854.3|9863.6|9853.6|9865.5|9855.5|9863.6|9853.6|11
1634825250000|2021-10-21 14:07:30|9863.9|9853.9|9864|9854|9864.3|9854.3|9863.4|9853.4|9
1634825260000|2021-10-21 14:07:40|9864.8|9854.8|9866.8|9856.8|9866.8|9856.8|9864.8|9854.8|10
1634825270000|2021-10-21 14:07:50|9866.6|9856.6|9866.1|9856.1|9866.8|9856.8|9864.4|9854.4|9
1634825280000|2021-10-21 14:08:00|9866.3|9856.3|9860.1|9850.1|9866.3|9856.3|9860.1|9850.1|7
1634825290000|2021-10-21 14:08:10|9859.6|9849.6|9860.5|9850.5|9861|9851|9858.4|9848.4|7
1634825300000|2021-10-21 14:08:20|9859|9849|9859.1|9849.1|9859.8|9849.8|9859|9849|8
1634825310000|2021-10-21 14:08:30|9859.4|9849.4|9859|9849|9859.6|9849.6|9858|9848|8
1634825320000|2021-10-21 14:08:40|9859.3|9849.3|9857.9|9847.9|9860|9850|9857.5|9847.5|13
1634825330000|2021-10-21 14:08:50|9858|9848|9860.3|9850.3|9860.3|9850.3|9858|9848|8
1634825340000|2021-10-21 14:09:00|9860.5|9850.5|9860|9850|9862.5|9852.5|9858.6|9848.6|18
1634825350000|2021-10-21 14:09:10|9860.3|9850.3|9870|9860|9870|9860|9860.3|9850.3|19
1634825360000|2021-10-21 14:09:20|9870.4|9860.4|9868.5|9858.5|9870.4|9860.4|9866.1|9856.1|18
1634825370000|2021-10-21 14:09:30|9867.9|9857.9|9870.1|9860.1|9870.1|9860.1|9866|9856|14
1634825380000|2021-10-21 14:09:40|9869.4|9859.4|9862.3|9852.3|9869.5|9859.5|9862.3|9852.3|16
1634825390000|2021-10-21 14:09:50|9862.8|9852.8|9862.1|9852.1|9865.8|9855.8|9861.8|9851.8|15
1634825400000|2021-10-21 14:10:00|9862.4|9852.4|9858.4|9848.4|9862.4|9852.4|9857.6|9847.6|14
1634825410000|2021-10-21 14:10:10|9859.3|9849.3|9864.9|9854.9|9865|9855|9859.3|9849.3|21
1634825420000|2021-10-21 14:10:20|9864.8|9854.8|9864.8|9854.8|9865.5|9855.5|9860.9|9850.9|17
1634825430000|2021-10-21 14:10:30|9864.6|9854.6|9866.8|9856.8|9867.9|9857.9|9863|9853|17
1634825440000|2021-10-21 14:10:40|9866.3|9856.3|9866.9|9856.9|9868|9858|9866.3|9856.3|10
1634825450000|2021-10-21 14:10:50|9866.8|9856.8|9869.1|9859.1|9869.3|9859.3|9866.8|9856.8|8
1634825460000|2021-10-21 14:11:00|9870|9860|9868.8|9858.8|9870.3|9860.3|9868.8|9858.8|9
1634825470000|2021-10-21 14:11:10|9869.9|9859.9|9871.8|9861.8|9871.8|9861.8|9869.1|9859.1|12
1634825480000|2021-10-21 14:11:20|9872.1|9862.1|9870.8|9860.8|9872.8|9862.8|9870.8|9860.8|11
1634825490000|2021-10-21 14:11:30|9871.3|9861.3|9867.1|9857.1|9871.3|9861.3|9865.9|9855.9|15
1634825500000|2021-10-21 14:11:40|9866.6|9856.6|9859.4|9849.4|9867.1|9857.1|9859.3|9849.3|22
1634825510000|2021-10-21 14:11:50|9858.6|9848.6|9861.5|9851.5|9861.5|9851.5|9858.4|9848.4|23
1634825520000|2021-10-21 14:12:00|9861.8|9851.8|9859.6|9849.6|9861.9|9851.9|9857.6|9847.6|22
1634825530000|2021-10-21 14:12:10|9860.1|9850.1|9857.5|9847.5|9860.6|9850.6|9857.5|9847.5|16
1634825540000|2021-10-21 14:12:20|9857.6|9847.6|9851.8|9841.8|9857.6|9847.6|9851.8|9841.8|12
1634825550000|2021-10-21 14:12:30|9851.1|9841.1|9847.8|9837.8|9851.1|9841.1|9847.8|9837.8|20
1634825560000|2021-10-21 14:12:40|9847.6|9837.6|9843.1|9833.1|9847.9|9837.9|9841.9|9831.9|17
1634825570000|2021-10-21 14:12:50|9842.8|9832.8|9835.1|9825.1|9843.3|9833.3|9831.8|9821.8|26
1634825580000|2021-10-21 14:13:00|9833.9|9823.9|9835.6|9825.6|9838.8|9828.8|9833.9|9823.9|22
1634825590000|2021-10-21 14:13:10|9836|9826|9831.6|9821.6|9836.1|9826.1|9831.6|9821.6|14
1634825600000|2021-10-21 14:13:20|9832|9822|9828.1|9818.1|9832|9822|9828|9818|18
1634825610000|2021-10-21 14:13:30|9827|9817|9829.3|9819.3|9830.4|9820.4|9827|9817|20
1634825620000|2021-10-21 14:13:40|9828.8|9818.8|9836.3|9826.3|9836.3|9826.3|9828.8|9818.8|12
1634825630000|2021-10-21 14:13:50|9836.9|9826.9|9835.8|9825.8|9837.4|9827.4|9835.4|9825.4|15
1634825640000|2021-10-21 14:14:00|9835.5|9825.5|9834.1|9824.1|9835.8|9825.8|9832.4|9822.4|15
1634825650000|2021-10-21 14:14:10|9833.5|9823.5|9834.8|9824.8|9836.3|9826.3|9832.9|9822.9|18
1634825660000|2021-10-21 14:14:20|9833.9|9823.9|9835.8|9825.8|9837|9827|9833.9|9823.9|13
1634825670000|2021-10-21 14:14:30|9835.3|9825.3|9836.1|9826.1|9836.1|9826.1|9833.1|9823.1|12
1634825680000|2021-10-21 14:14:40|9836.8|9826.8|9835.1|9825.1|9836.8|9826.8|9835.1|9825.1|9
1634825690000|2021-10-21 14:14:50|9834.6|9824.6|9835.8|9825.8|9835.8|9825.8|9831.3|9821.3|16
1634825700000|2021-10-21 14:15:00|9835.5|9825.5|9834.6|9824.6|9835.8|9825.8|9832.6|9822.6|15
1634825710000|2021-10-21 14:15:10|9834|9824|9834.1|9824.1|9834.8|9824.8|9834|9824|9
1634825720000|2021-10-21 14:15:20|9833.5|9823.5|9832.9|9822.9|9833.5|9823.5|9832.9|9822.9|3
1634825730000|2021-10-21 14:15:30|9833.1|9823.1|9834.1|9824.1|9835.4|9825.4|9833.1|9823.1|7
1634825740000|2021-10-21 14:15:40|9834|9824|9845.9|9835.9|9845.9|9835.9|9834|9824|17
1634825750000|2021-10-21 14:15:50|9845.8|9835.8|9848.1|9838.1|9848.9|9838.9|9845.1|9835.1|21
1634825760000|2021-10-21 14:16:00|9848|9838|9846.8|9836.8|9848.4|9838.4|9846.4|9836.4|20
1634825770000|2021-10-21 14:16:10|9846.9|9836.9|9840.4|9830.4|9847.1|9837.1|9837.3|9827.3|23
1634825780000|2021-10-21 14:16:20|9839.8|9829.8|9840.6|9830.6|9840.8|9830.8|9839.8|9829.8|7
1634825790000|2021-10-21 14:16:30|9841.1|9831.1|9841.8|9831.8|9842.4|9832.4|9841.1|9831.1|7
1634825800000|2021-10-21 14:16:40|9840.8|9830.8|9840.5|9830.5|9840.8|9830.8|9839.4|9829.4|7
1634825810000|2021-10-21 14:16:50|9840|9830|9840.9|9830.9|9840.9|9830.9|9839.5|9829.5|7
1634825820000|2021-10-21 14:17:00|9840.4|9830.4|9842|9832|9843|9833|9837.8|9827.8|18
1634825830000|2021-10-21 14:17:10|9842.4|9832.4|9841.1|9831.1|9842.4|9832.4|9839.5|9829.5|13
1634825840000|2021-10-21 14:17:20|9840.9|9830.9|9836.8|9826.8|9840.9|9830.9|9836.8|9826.8|14
1634825850000|2021-10-21 14:17:30|9836.1|9826.1|9833.4|9823.4|9836.1|9826.1|9830.8|9820.8|21
1634825860000|2021-10-21 14:17:40|9833.6|9823.6|9832.3|9822.3|9833.6|9823.6|9831.6|9821.6|14
1634825870000|2021-10-21 14:17:50|9832.6|9822.6|9832.4|9822.4|9832.6|9822.6|9832.1|9822.1|3
1634825880000|2021-10-21 14:18:00|9832|9822|9830.6|9820.6|9832|9822|9830.1|9820.1|10
1634825890000|2021-10-21 14:18:10|9831.1|9821.1|9833|9823|9833|9823|9831.1|9821.1|8
1634825900000|2021-10-21 14:18:20|9834|9824|9839.6|9829.6|9839.6|9829.6|9834|9824|9
1634825910000|2021-10-21 14:18:30|9840|9830|9837.5|9827.5|9840|9830|9837.3|9827.3|8
1634825920000|2021-10-21 14:18:40|9838.6|9828.6|9835.5|9825.5|9838.6|9828.6|9834.9|9824.9|11
1634825930000|2021-10-21 14:18:50|9836.6|9826.6|9836.1|9826.1|9836.6|9826.6|9836.1|9826.1|4
1634825940000|2021-10-21 14:19:00|9835.9|9825.9|9834.9|9824.9|9835.9|9825.9|9833.6|9823.6|7
1634825950000|2021-10-21 14:19:10|9834.8|9824.8|9833.6|9823.6|9834.8|9824.8|9833.6|9823.6|4
1634825960000|2021-10-21 14:19:20|9833.3|9823.3|9835.8|9825.8|9835.8|9825.8|9831.9|9821.9|8
1634825970000|2021-10-21 14:19:30|9835.5|9825.5|9834.8|9824.8|9836.5|9826.5|9834.8|9824.8|8
1634825980000|2021-10-21 14:19:40|9835|9825|9840|9830|9840|9830|9835|9825|11
1634825990000|2021-10-21 14:19:50|9839.9|9829.9|9841.6|9831.6|9841.6|9831.6|9839.6|9829.6|7
1634826000000|2021-10-21 14:20:00|9842.6|9832.6|9835|9825|9842.6|9832.6|9835|9825|14
1634826010000|2021-10-21 14:20:10|9833.4|9823.4|9830.5|9820.5|9833.4|9823.4|9830.5|9820.5|4
1634826020000|2021-10-21 14:20:20|9830.8|9820.8|9833|9823|9833|9823|9830.6|9820.6|11
1634826030000|2021-10-21 14:20:30|9833.3|9823.3|9836.9|9826.9|9836.9|9826.9|9833.3|9823.3|9
1634826040000|2021-10-21 14:20:40|9837.9|9827.9|9842.3|9832.3|9842.3|9832.3|9837.9|9827.9|9
1634826050000|2021-10-21 14:20:50|9842.6|9832.6|9841.1|9831.1|9842.6|9832.6|9841.1|9831.1|7
1634826060000|2021-10-21 14:21:00|9841.6|9831.6|9848.9|9838.9|9848.9|9838.9|9840.9|9830.9|15
1634826070000|2021-10-21 14:21:10|9849.4|9839.4|9850.8|9840.8|9852.1|9842.1|9849.4|9839.4|9
1634826080000|2021-10-21 14:21:20|9851|9841|9850.9|9840.9|9851|9841|9850.9|9840.9|2
1634826090000|2021-10-21 14:21:30|9851.1|9841.1|9850.9|9840.9|9851.5|9841.5|9850.9|9840.9|4
1634826100000|2021-10-21 14:21:40|9850.5|9840.5|9850.8|9840.8|9851.1|9841.1|9850.5|9840.5|4
1634826110000|2021-10-21 14:21:50|9850.6|9840.6|9845.6|9835.6|9850.6|9840.6|9845.6|9835.6|12
1634826120000|2021-10-21 14:22:00|9843.3|9833.3|9837.8|9827.8|9843.3|9833.3|9837.6|9827.6|14
1634826130000|2021-10-21 14:22:10|9838.1|9828.1|9840.4|9830.4|9840.4|9830.4|9837.6|9827.6|7
1634826140000|2021-10-21 14:22:20|9840.3|9830.3|9840|9830|9840.3|9830.3|9840|9830|2
1634826150000|2021-10-21 14:22:30|9841.3|9831.3|9836.5|9826.5|9841.3|9831.3|9836.4|9826.4|9
1634826160000|2021-10-21 14:22:40|9836.4|9826.4|9831.4|9821.4|9836.4|9826.4|9830|9820|15
1634826170000|2021-10-21 14:22:50|9831.9|9821.9|9828.8|9818.8|9832.3|9822.3|9827.1|9817.1|17
1634826180000|2021-10-21 14:23:00|9828.5|9818.5|9826.1|9816.1|9828.5|9818.5|9826.1|9816.1|14
1634826190000|2021-10-21 14:23:10|9825.1|9815.1|9823.9|9813.9|9825.6|9815.6|9823.9|9813.9|10
1634826200000|2021-10-21 14:23:20|9824.3|9814.3|9822.1|9812.1|9824.3|9814.3|9821.4|9811.4|5
1634826210000|2021-10-21 14:23:30|9821.9|9811.9|9821.5|9811.5|9822|9812|9819.6|9809.6|15
1634826220000|2021-10-21 14:23:40|9822|9812|9820.9|9810.9|9822|9812|9820.4|9810.4|12
1634826230000|2021-10-21 14:23:50|9821.4|9811.4|9822.5|9812.5|9822.5|9812.5|9820.9|9810.9|7
1634826240000|2021-10-21 14:24:00|9822.6|9812.6|9822.4|9812.4|9823.5|9813.5|9821.8|9811.8|14
1634826250000|2021-10-21 14:24:10|9821.5|9811.5|9821|9811|9821.5|9811.5|9821|9811|3
1634826260000|2021-10-21 14:24:20|9821.8|9811.8|9822.3|9812.3|9822.3|9812.3|9821.8|9811.8|4
1634826270000|2021-10-21 14:24:30|9822.6|9812.6|9831.6|9821.6|9831.6|9821.6|9822.6|9812.6|9
1634826280000|2021-10-21 14:24:40|9831.9|9821.9|9831.9|9821.9|9831.9|9821.9|9831.9|9821.9|1
1634826290000|2021-10-21 14:24:50|9831.8|9821.8|9828.1|9818.1|9831.8|9821.8|9827.9|9817.9|8
1634826300000|2021-10-21 14:25:00|9828|9818|9824.8|9814.8|9828|9818|9823.3|9813.3|11
1634826310000|2021-10-21 14:25:10|9824|9814|9821.4|9811.4|9824|9814|9819.5|9809.5|10
1634826320000|2021-10-21 14:25:20|9821.3|9811.3|9822.3|9812.3|9822.6|9812.6|9821.1|9811.1|9
1634826330000|2021-10-21 14:25:30|9822.5|9812.5|9824.4|9814.4|9825.3|9815.3|9822.5|9812.5|9
1634826340000|2021-10-21 14:25:40|9824.5|9814.5|9821.1|9811.1|9824.5|9814.5|9820.9|9810.9|6
1634826350000|2021-10-21 14:25:50|9820.8|9810.8|9817.4|9807.4|9820.8|9810.8|9817.4|9807.4|8
1634826360000|2021-10-21 14:26:00|9817.1|9807.1|9814.1|9804.1|9817.1|9807.1|9813.4|9803.4|13
1634826370000|2021-10-21 14:26:10|9813.9|9803.9|9804.1|9794.1|9813.9|9803.9|9802.8|9792.8|18
1634826380000|2021-10-21 14:26:20|9805.6|9795.6|9803.3|9793.3|9806.4|9796.4|9798.9|9788.9|18
1634826390000|2021-10-21 14:26:30|9803.1|9793.1|9802.9|9792.9|9805.4|9795.4|9802.6|9792.6|14
1634826400000|2021-10-21 14:26:40|9801.8|9791.8|9802.1|9792.1|9802.5|9792.5|9800.8|9790.8|8
1634826410000|2021-10-21 14:26:50|9801.3|9791.3|9806.4|9796.4|9806.4|9796.4|9801.3|9791.3|13
1634826420000|2021-10-21 14:27:00|9806.6|9796.6|9817.8|9807.8|9818.6|9808.6|9806.6|9796.6|18
1634826430000|2021-10-21 14:27:10|9817.5|9807.5|9823.1|9813.1|9823.4|9813.4|9817.5|9807.5|16
1634826440000|2021-10-21 14:27:20|9823|9813|9821.6|9811.6|9825.6|9815.6|9821.6|9811.6|16
1634826450000|2021-10-21 14:27:30|9821.8|9811.8|9826.5|9816.5|9826.5|9816.5|9821.8|9811.8|12
1634826460000|2021-10-21 14:27:40|9827.3|9817.3|9829.3|9819.3|9832.5|9822.5|9827.3|9817.3|14
1634826470000|2021-10-21 14:27:50|9828.6|9818.6|9830.6|9820.6|9830.8|9820.8|9828.6|9818.6|8
1634826480000|2021-10-21 14:28:00|9831.4|9821.4|9821.6|9811.6|9831.4|9821.4|9821.6|9811.6|15
1634826490000|2021-10-21 14:28:10|9821.9|9811.9|9823.4|9813.4|9824.4|9814.4|9821.9|9811.9|11
1634826500000|2021-10-21 14:28:20|9823.6|9813.6|9823.3|9813.3|9824.5|9814.5|9823.3|9813.3|8
1634826510000|2021-10-21 14:28:30|9822.6|9812.6|9822.3|9812.3|9822.6|9812.6|9821.5|9811.5|13
1634826520000|2021-10-21 14:28:40|9821.3|9811.3|9828|9818|9828|9818|9820|9810|14
1634826530000|2021-10-21 14:28:50|9828.5|9818.5|9825.4|9815.4|9831.9|9821.9|9825.4|9815.4|18
1634826540000|2021-10-21 14:29:00|9824.9|9814.9|9825.1|9815.1|9825.9|9815.9|9822.1|9812.1|12
1634826550000|2021-10-21 14:29:10|9824.9|9814.9|9824.1|9814.1|9824.9|9814.9|9823.1|9813.1|6
1634826560000|2021-10-21 14:29:20|9824.6|9814.6|9832.6|9822.6|9832.6|9822.6|9824.6|9814.6|17
1634826570000|2021-10-21 14:29:30|9832.8|9822.8|9831.6|9821.6|9835.8|9825.8|9829.9|9819.9|23
1634826580000|2021-10-21 14:29:40|9832|9822|9832.1|9822.1|9832.6|9822.6|9830.6|9820.6|13
1634826590000|2021-10-21 14:29:50|9830.9|9820.9|9830.6|9820.6|9832.8|9822.8|9830.6|9820.6|10
1634826600000|2021-10-21 14:30:00|9830.4|9820.4|9831.3|9821.3|9831.3|9821.3|9827.1|9817.1|11
1634826610000|2021-10-21 14:30:10|9832.3|9822.3|9833|9823|9833.1|9823.1|9831.9|9821.9|5
1634826620000|2021-10-21 14:30:20|9833.3|9823.3|9836.5|9826.5|9838.3|9828.3|9833.3|9823.3|9
1634826630000|2021-10-21 14:30:30|9836.6|9826.6|9835.8|9825.8|9836.6|9826.6|9834.1|9824.1|12
1634826640000|2021-10-21 14:30:40|9835.9|9825.9|9834.1|9824.1|9837.3|9827.3|9834.1|9824.1|14
1634826650000|2021-10-21 14:30:50|9834.4|9824.4|9836.6|9826.6|9836.6|9826.6|9834|9824|10
1634826660000|2021-10-21 14:31:00|9838.3|9828.3|9833.4|9823.4|9838.3|9828.3|9833.1|9823.1|9
1634826670000|2021-10-21 14:31:10|9833.9|9823.9|9836.4|9826.4|9837.3|9827.3|9833.9|9823.9|9
1634826680000|2021-10-21 14:31:20|9837.4|9827.4|9839.4|9829.4|9839.4|9829.4|9837.1|9827.1|7
1634826690000|2021-10-21 14:31:30|9840.4|9830.4|9841.3|9831.3|9841.3|9831.3|9840.4|9830.4|3
1634826700000|2021-10-21 14:31:40|9842.1|9832.1|9842.3|9832.3|9842.3|9832.3|9842.1|9832.1|2
1634826710000|2021-10-21 14:31:50|9843.5|9833.5|9841.6|9831.6|9843.5|9833.5|9841.5|9831.5|4
1634826720000|2021-10-21 14:32:00|9841|9831|9842.9|9832.9|9842.9|9832.9|9841|9831|7
1634826730000|2021-10-21 14:32:10|9843.9|9833.9|9847|9837|9847|9837|9843.9|9833.9|6
1634826740000|2021-10-21 14:32:20|9847.5|9837.5|9851.1|9841.1|9853.3|9843.3|9847.5|9837.5|17
1634826750000|2021-10-21 14:32:30|9851.3|9841.3|9851.8|9841.8|9852.8|9842.8|9851.1|9841.1|12
1634826760000|2021-10-21 14:32:40|9851.3|9841.3|9848.6|9838.6|9851.4|9841.4|9848.6|9838.6|7
1634826770000|2021-10-21 14:32:50|9850.5|9840.5|9845.8|9835.8|9850.5|9840.5|9845.8|9835.8|16
1634826780000|2021-10-21 14:33:00|9845|9835|9845.5|9835.5|9845.9|9835.9|9845|9835|5
1634826790000|2021-10-21 14:33:10|9845.1|9835.1|9844.9|9834.9|9845.4|9835.4|9844.9|9834.9|7
1634826800000|2021-10-21 14:33:20|9845|9835|9844.3|9834.3|9845.6|9835.6|9844.3|9834.3|10
1634826810000|2021-10-21 14:33:30|9844.8|9834.8|9844.8|9834.8|9846|9836|9843.8|9833.8|13
1634826820000|2021-10-21 14:33:40|9845|9835|9852.4|9842.4|9852.4|9842.4|9845|9835|12
1634826830000|2021-10-21 14:33:50|9851.9|9841.9|9852|9842|9852|9842|9851.1|9841.1|6
1634826840000|2021-10-21 14:34:00|9852.3|9842.3|9852.5|9842.5|9852.5|9842.5|9851.4|9841.4|9
1634826850000|2021-10-21 14:34:10|9852.9|9842.9|9853.3|9843.3|9853.6|9843.6|9852.6|9842.6|6
1634826860000|2021-10-21 14:34:20|9853|9843|9849.9|9839.9|9853.3|9843.3|9848.8|9838.8|10
1634826870000|2021-10-21 14:34:30|9849.6|9839.6|9848.9|9838.9|9849.6|9839.6|9847.6|9837.6|11
1634826880000|2021-10-21 14:34:40|9849.5|9839.5|9848.9|9838.9|9849.9|9839.9|9847.9|9837.9|6
1634826890000|2021-10-21 14:34:50|9848.6|9838.6|9849.8|9839.8|9849.8|9839.8|9848.6|9838.6|6
1634826900000|2021-10-21 14:35:00|9849.6|9839.6|9848.4|9838.4|9849.6|9839.6|9848.4|9838.4|6
1634826910000|2021-10-21 14:35:10|9848.5|9838.5|9852.8|9842.8|9852.9|9842.9|9848.5|9838.5|6
1634826920000|2021-10-21 14:35:20|9854.3|9844.3|9855.8|9845.8|9857.3|9847.3|9854|9844|12
1634826930000|2021-10-21 14:35:30|9855.3|9845.3|9851.5|9841.5|9855.5|9845.5|9851|9841|13
1634826940000|2021-10-21 14:35:40|9852.8|9842.8|9852.8|9842.8|9853.8|9843.8|9852.8|9842.8|4
1634826950000|2021-10-21 14:35:50|9852.5|9842.5|9853|9843|9854|9844|9851.4|9841.4|11
1634826960000|2021-10-21 14:36:00|9852.5|9842.5|9853.5|9843.5|9853.5|9843.5|9852.5|9842.5|5
1634826970000|2021-10-21 14:36:10|9852.5|9842.5|9849.8|9839.8|9852.5|9842.5|9849.6|9839.6|5
1634826980000|2021-10-21 14:36:20|9849.9|9839.9|9848.3|9838.3|9849.9|9839.9|9848.1|9838.1|6
1634826990000|2021-10-21 14:36:30|9848|9838|9851.3|9841.3|9851.8|9841.8|9847.6|9837.6|8
1634827000000|2021-10-21 14:36:40|9852.1|9842.1|9854.3|9844.3|9854.6|9844.6|9851.8|9841.8|10
1634827010000|2021-10-21 14:36:50|9854.8|9844.8|9852.9|9842.9|9856.1|9846.1|9852.9|9842.9|9
1634827020000|2021-10-21 14:37:00|9853.1|9843.1|9855|9845|9856.8|9846.8|9853.1|9843.1|6
1634827030000|2021-10-21 14:37:10|9854.6|9844.6|9855.1|9845.1|9856|9846|9853.8|9843.8|9
1634827040000|2021-10-21 14:37:20|9854.5|9844.5|9852.3|9842.3|9855|9845|9852.3|9842.3|6
1634827050000|2021-10-21 14:37:30|9851.8|9841.8|9848.3|9838.3|9851.8|9841.8|9846.9|9836.9|7
1634827060000|2021-10-21 14:37:40|9848.8|9838.8|9863.6|9853.6|9863.8|9853.8|9848.8|9838.8|7
1634827070000|2021-10-21 14:37:50|9863.9|9853.9|9864.9|9854.9|9864.9|9854.9|9863.8|9853.8|6
1634827080000|2021-10-21 14:38:00|9865.1|9855.1|9865|9855|9865.1|9855.1|9864.8|9854.8|4
1634827090000|2021-10-21 14:38:10|9865.1|9855.1|9864.8|9854.8|9865.6|9855.6|9863.9|9853.9|13
1634827100000|2021-10-21 14:38:20|9863.5|9853.5|9862.5|9852.5|9865.4|9855.4|9862.4|9852.4|9
1634827110000|2021-10-21 14:38:30|9861.8|9851.8|9858.9|9848.9|9861.8|9851.8|9858.9|9848.9|4
1634827120000|2021-10-21 14:38:40|9859.1|9849.1|9860.3|9850.3|9860.9|9850.9|9859.1|9849.1|4
1634827130000|2021-10-21 14:38:50|9860|9850|9858.4|9848.4|9860.1|9850.1|9857.9|9847.9|7
1634827140000|2021-10-21 14:39:00|9857.8|9847.8|9856|9846|9857.8|9847.8|9856|9846|10
1634827150000|2021-10-21 14:39:10|9855.8|9845.8|9851.3|9841.3|9855.8|9845.8|9851.3|9841.3|8
1634827160000|2021-10-21 14:39:20|9851|9841|9847.4|9837.4|9851|9841|9846.8|9836.8|14
1634827170000|2021-10-21 14:39:30|9846.6|9836.6|9843.4|9833.4|9846.6|9836.6|9842.8|9832.8|8
1634827180000|2021-10-21 14:39:40|9843.9|9833.9|9843.9|9833.9|9844.1|9834.1|9843.9|9833.9|4
1634827190000|2021-10-21 14:39:50|9844.6|9834.6|9844.9|9834.9|9844.9|9834.9|9844.4|9834.4|4
1634827200000|2021-10-21 14:40:00|9845.3|9835.3|9847.4|9837.4|9847.6|9837.6|9845.3|9835.3|5
1634827210000|2021-10-21 14:40:10|9847|9837|9839.1|9829.1|9847|9837|9839.1|9829.1|12
1634827220000|2021-10-21 14:40:20|9838.9|9828.9|9837.5|9827.5|9838.9|9828.9|9836.9|9826.9|8
1634827230000|2021-10-21 14:40:30|9837.3|9827.3|9836.6|9826.6|9837.4|9827.4|9835.8|9825.8|10
1634827240000|2021-10-21 14:40:40|9838|9828|9837.3|9827.3|9838|9828|9835.1|9825.1|14
1634827250000|2021-10-21 14:40:50|9838.3|9828.3|9838.1|9828.1|9838.4|9828.4|9838.1|9828.1|3
1634827260000|2021-10-21 14:41:00|9838.4|9828.4|9838.6|9828.6|9839.1|9829.1|9838.1|9828.1|11
1634827270000|2021-10-21 14:41:10|9839.6|9829.6|9841.1|9831.1|9842|9832|9839.6|9829.6|6
1634827280000|2021-10-21 14:41:20|9841.6|9831.6|9842.8|9832.8|9843.1|9833.1|9841.1|9831.1|6
1634827290000|2021-10-21 14:41:30|9842.3|9832.3|9841.3|9831.3|9842.3|9832.3|9840.9|9830.9|9
1634827300000|2021-10-21 14:41:40|9840.5|9830.5|9841.4|9831.4|9841.4|9831.4|9840.4|9830.4|4
1634827310000|2021-10-21 14:41:50|9841|9831|9836.4|9826.4|9841|9831|9836.4|9826.4|9
1634827320000|2021-10-21 14:42:00|9835.9|9825.9|9838.9|9828.9|9838.9|9828.9|9835.1|9825.1|8
1634827330000|2021-10-21 14:42:10|9839.1|9829.1|9839.3|9829.3|9840|9830|9839.1|9829.1|8
1634827340000|2021-10-21 14:42:20|9838.9|9828.9|9839.4|9829.4|9839.4|9829.4|9838.9|9828.9|13
1634827350000|2021-10-21 14:42:30|9839.1|9829.1|9841.5|9831.5|9842.5|9832.5|9838.6|9828.6|10
1634827360000|2021-10-21 14:42:40|9841.3|9831.3|9846.3|9836.3|9846.4|9836.4|9841|9831|12
1634827370000|2021-10-21 14:42:50|9846.4|9836.4|9849|9839|9849|9839|9846.4|9836.4|8
1634827380000|2021-10-21 14:43:00|9848.8|9838.8|9850.6|9840.6|9852.8|9842.8|9848.8|9838.8|9
1634827390000|2021-10-21 14:43:10|9851.3|9841.3|9854.3|9844.3|9855.3|9845.3|9851.3|9841.3|17
1634827400000|2021-10-21 14:43:20|9854.1|9844.1|9849.9|9839.9|9854.1|9844.1|9849.9|9839.9|13
1634827410000|2021-10-21 14:43:30|9849.4|9839.4|9851.9|9841.9|9852.6|9842.6|9849.4|9839.4|15
1634827420000|2021-10-21 14:43:40|9851.4|9841.4|9852.1|9842.1|9852.8|9842.8|9851.4|9841.4|7
1634827430000|2021-10-21 14:43:50|9852|9842|9850.5|9840.5|9852|9842|9850.5|9840.5|4
1634827440000|2021-10-21 14:44:00|9850|9840|9849.9|9839.9|9850|9840|9847.5|9837.5|5
1634827450000|2021-10-21 14:44:10|9850.1|9840.1|9851.9|9841.9|9851.9|9841.9|9850.1|9840.1|2
1634827460000|2021-10-21 14:44:20|9855.4|9845.4|9856.3|9846.3|9856.3|9846.3|9855.4|9845.4|4
1634827470000|2021-10-21 14:44:30|9856|9846|9853.8|9843.8|9856|9846|9853.8|9843.8|7
1634827480000|2021-10-21 14:44:40|9854|9844|9858.5|9848.5|9858.5|9848.5|9854|9844|9
1634827490000|2021-10-21 14:44:50|9858.1|9848.1|9854.1|9844.1|9858.5|9848.5|9854.1|9844.1|8
1634827500000|2021-10-21 14:45:00|9853.8|9843.8|9851.3|9841.3|9854|9844|9850.4|9840.4|15
1634827510000|2021-10-21 14:45:10|9851|9841|9849.8|9839.8|9851.9|9841.9|9849.8|9839.8|5
1634827520000|2021-10-21 14:45:20|9849.1|9839.1|9859.3|9849|9859.3|9849|9848.8|9838.8|12
1634827530000|2021-10-21 14:45:30|9860|9849.8|9861.6|9851.6|9862.4|9852.4|9859.4|9849.4|10
1634827540000|2021-10-21 14:45:40|9861.9|9851.9|9861.4|9851.4|9861.9|9851.9|9861|9851|5
1634827550000|2021-10-21 14:45:50|9861.6|9851.6|9861.5|9851.5|9861.8|9851.8|9861.4|9851.4|4
1634827560000|2021-10-21 14:46:00|9860.6|9850.6|9860.3|9850.3|9861|9851|9860.3|9850.3|4
1634827570000|2021-10-21 14:46:10|9860|9850|9865|9855|9865.4|9855.4|9859.8|9849.8|10
1634827580000|2021-10-21 14:46:20|9864.9|9854.9|9864.8|9854.8|9864.9|9854.9|9864.8|9854.8|2
1634827590000|2021-10-21 14:46:30|9865.9|9855.9|9866.4|9856.4|9866.6|9856.6|9865.9|9855.9|3
1634827600000|2021-10-21 14:46:40|9866.6|9856.6|9867.6|9857.6|9867.6|9857.6|9866.6|9856.6|3
1634827610000|2021-10-21 14:46:50|9868.5|9858.5|9871.6|9861.6|9872.4|9862.4|9868.5|9858.5|10
1634827620000|2021-10-21 14:47:00|9871.5|9861.5|9870.3|9860.3|9871.5|9861.5|9868.5|9858.5|15
1634827630000|2021-10-21 14:47:10|9870.5|9860.5|9870|9860|9871.4|9861.4|9870|9860|9
1634827640000|2021-10-21 14:47:20|9869.3|9859.3|9869|9859|9869.3|9859.3|9868.3|9858.3|12
1634827650000|2021-10-21 14:47:30|9869.4|9859.4|9868.3|9858.3|9869.8|9859.8|9868|9858|11
1634827660000|2021-10-21 14:47:40|9868.6|9858.6|9868.9|9858.9|9869.1|9859.1|9868|9858|4
1634827670000|2021-10-21 14:47:50|9869.4|9859.4|9872.5|9862.5|9872.6|9862.6|9869.4|9859.4|8
1634827680000|2021-10-21 14:48:00|9872.6|9862.6|9874|9864|9875.8|9865.8|9872.6|9862.6|11
1634827690000|2021-10-21 14:48:10|9873.8|9863.8|9873.4|9863.4|9873.9|9863.9|9873.3|9863.3|6
1634827700000|2021-10-21 14:48:20|9872.9|9862.9|9879.9|9869.9|9880.3|9870.3|9872.9|9862.9|12
1634827710000|2021-10-21 14:48:30|9879.8|9869.8|9877.6|9867.6|9880.1|9870.1|9877.6|9867.6|13
1634827720000|2021-10-21 14:48:40|9877.9|9867.9|9874.1|9864.1|9878.5|9868.5|9873.4|9863.4|12
1634827730000|2021-10-21 14:48:50|9873.4|9863.4|9867.5|9857.5|9874.1|9864.1|9867.5|9857.5|12
1634827740000|2021-10-21 14:49:00|9867.3|9857.3|9865|9855|9867.3|9857.3|9863.8|9853.8|19
1634827750000|2021-10-21 14:49:10|9865.8|9855.8|9868.8|9858.8|9871.3|9861.3|9865.8|9855.8|13
1634827760000|2021-10-21 14:49:20|9868.5|9858.5|9868.9|9858.9|9870|9860|9868.5|9858.5|11
1634827770000|2021-10-21 14:49:30|9868|9858|9875.3|9865.3|9875.3|9865.3|9868|9858|14
1634827780000|2021-10-21 14:49:40|9874.9|9864.9|9873.8|9863.8|9874.9|9864.9|9873.8|9863.8|5
1634827790000|2021-10-21 14:49:50|9873.1|9863.1|9873.9|9863.9|9873.9|9863.9|9873.1|9863.1|2
1634827800000|2021-10-21 14:50:00|9874.3|9864.3|9872.5|9862.5|9875.3|9865.3|9872.5|9862.5|7
1634827810000|2021-10-21 14:50:10|9872.6|9862.6|9871.1|9861.1|9873.6|9863.6|9871.1|9861.1|5
1634827820000|2021-10-21 14:50:20|9870.5|9860.5|9875.1|9865.1|9875.1|9865.1|9870.5|9860.5|8
1634827830000|2021-10-21 14:50:30|9876|9866|9876.4|9866.4|9877.4|9867.4|9876|9866|10
1634827840000|2021-10-21 14:50:40|9876.5|9866.5|9873.9|9863.9|9876.5|9866.5|9873.9|9863.9|6
1634827850000|2021-10-21 14:50:50|9874.1|9864.1|9866.1|9856.1|9874.4|9864.4|9865.8|9855.8|10
1634827860000|2021-10-21 14:51:00|9866.4|9856.4|9869.3|9859.3|9869.3|9859.3|9866.4|9856.4|3
1634827870000|2021-10-21 14:51:10|9869|9859|9869|9859|9869.3|9859.3|9869|9859|3
1634827880000|2021-10-21 14:51:20|9868.8|9858.8|9868.1|9858.1|9868.8|9858.8|9866.5|9856.5|8
1634827890000|2021-10-21 14:51:30|9866.5|9856.5|9867|9857|9867|9857|9866.4|9856.4|3
1634827900000|2021-10-21 14:51:40|9867.8|9857.8|9864.6|9854.6|9868|9858|9864.5|9854.5|13
1634827910000|2021-10-21 14:51:50|9864.9|9854.9|9866.5|9856.5|9866.5|9856.5|9864.9|9854.9|6
1634827920000|2021-10-21 14:52:00|9866.8|9856.8|9868|9858|9868|9858|9866.8|9856.8|4
1634827930000|2021-10-21 14:52:10|9868.1|9858.1|9867.1|9857.1|9868.3|9858.3|9867.1|9857.1|5
1634827940000|2021-10-21 14:52:20|9866.9|9856.9|9871.4|9861.4|9871.5|9861.5|9866.9|9856.9|8
1634827950000|2021-10-21 14:52:30|9871.5|9861.5|9871.5|9861.5|9871.5|9861.5|9871|9861|5
1634827960000|2021-10-21 14:52:40|9871.1|9861.1|9871|9861|9871.4|9861.4|9870.9|9860.9|6
1634827970000|2021-10-21 14:52:50|9870.5|9860.5|9868.5|9858.5|9870.5|9860.5|9868.5|9858.5|6
1634827980000|2021-10-21 14:53:00|9867.6|9857.6|9861.1|9851.1|9867.6|9857.6|9861.1|9851.1|11
1634827990000|2021-10-21 14:53:10|9860.8|9850.8|9856.6|9846.6|9860.8|9850.8|9855.8|9845.8|12
1634828000000|2021-10-21 14:53:20|9857|9847|9857.3|9847.3|9858.1|9848.1|9857|9847|12
1634828010000|2021-10-21 14:53:30|9857|9847|9853.9|9843.9|9857|9847|9852.5|9842.5|10
1634828020000|2021-10-21 14:53:40|9855|9845|9854|9844|9856.3|9846.3|9853.6|9843.6|12
1634828030000|2021-10-21 14:53:50|9854.5|9844.5|9854.4|9844.4|9854.5|9844.5|9853.9|9843.9|5
1634828040000|2021-10-21 14:54:00|9854.6|9844.6|9859.4|9849.4|9859.4|9849.4|9854.6|9844.6|12
1634828050000|2021-10-21 14:54:10|9859.5|9849.5|9862.5|9852.5|9863.5|9853.5|9859.5|9849.5|11
1634828060000|2021-10-21 14:54:20|9862.4|9852.4|9863.9|9853.9|9863.9|9853.9|9861.1|9851.1|7
1634828070000|2021-10-21 14:54:30|9864.9|9854.9|9864.5|9854.5|9864.9|9854.9|9864.5|9854.5|2
1634828080000|2021-10-21 14:54:40|9863.1|9853.1|9857.8|9847.8|9863.1|9853.1|9856.9|9846.9|7
1634828090000|2021-10-21 14:54:50|9857.1|9847.1|9858.3|9848.3|9858.5|9848.5|9857.1|9847.1|5
1634828100000|2021-10-21 14:55:00|9858.8|9848.8|9856.9|9846.9|9861.5|9851.5|9856.9|9846.9|12
1634828110000|2021-10-21 14:55:10|9857.1|9847.1|9857.8|9847.8|9857.8|9847.8|9855.5|9845.5|9
1634828120000|2021-10-21 14:55:20|9857.9|9847.9|9857.4|9847.4|9857.9|9847.9|9856.8|9846.8|6
1634828130000|2021-10-21 14:55:30|9856.4|9846.4|9856.4|9846.4|9858.8|9848.8|9856.4|9846.4|7
1634828140000|2021-10-21 14:55:40|9856.9|9846.9|9855.9|9845.9|9858.1|9848.1|9855.9|9845.9|11
1634828150000|2021-10-21 14:55:50|9856.3|9846.3|9855.9|9845.9|9858.4|9848.4|9855.5|9845.5|10
1634828160000|2021-10-21 14:56:00|9856.1|9846.1|9856.4|9846.4|9857.5|9847.5|9856.1|9846.1|5
1634828170000|2021-10-21 14:56:10|9856.9|9846.9|9857|9847|9857.1|9847.1|9855.9|9845.9|7
1634828180000|2021-10-21 14:56:20|9857.3|9847.3|9858.1|9848.1|9858.1|9848.1|9857.3|9847.3|2
1634828190000|2021-10-21 14:56:30|9857.9|9847.9|9857|9847|9857.9|9847.9|9856.3|9846.3|8
1634828200000|2021-10-21 14:56:40|9857.6|9847.6|9857.4|9847.4|9858.5|9848.5|9857.3|9847.3|10
1634828210000|2021-10-21 14:56:50|9858|9848|9858|9848|9858.3|9848.3|9856.9|9846.9|9
1634828220000|2021-10-21 14:57:00|9858.5|9848.5|9863.5|9853.5|9865.9|9855.9|9858.5|9848.5|14
1634828230000|2021-10-21 14:57:10|9863.8|9853.8|9863.5|9853.5|9865.3|9855.3|9863.5|9853.5|10
1634828240000|2021-10-21 14:57:20|9864|9854|9864.6|9854.6|9864.6|9854.6|9864|9854|2
1634828250000|2021-10-21 14:57:30|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|9862.8|9852.8|6
1634828260000|2021-10-21 14:57:40|9866|9856|9868.4|9858.4|9869.3|9859.3|9865.6|9855.6|7
1634828270000|2021-10-21 14:57:50|9867.9|9857.9|9868.5|9858.5|9868.5|9858.5|9867.5|9857.5|4
1634828280000|2021-10-21 14:58:00|9868|9858|9867.5|9857.5|9868|9858|9867.5|9857.5|3
1634828290000|2021-10-21 14:58:10|9867.3|9857.3|9868.9|9858.9|9869.9|9859.9|9867.3|9857.3|7
1634828300000|2021-10-21 14:58:20|9868.4|9858.4|9867.8|9857.8|9869|9859|9867.8|9857.8|5
1634828310000|2021-10-21 14:58:30|9867.1|9857.1|9867|9857|9867.8|9857.8|9867|9857|4
1634828320000|2021-10-21 14:58:40|9866.8|9856.8|9866.5|9856.5|9866.8|9856.8|9866.5|9856.5|2
1634828330000|2021-10-21 14:58:50|9866.8|9856.8|9866.5|9856.5|9866.8|9856.8|9866.5|9856.5|2
1634828340000|2021-10-21 14:59:00|9866.8|9856.8|9868.9|9858.9|9868.9|9858.9|9866.8|9856.8|8
1634828350000|2021-10-21 14:59:10|9869.1|9859.1|9869.3|9859.3|9869.3|9859.3|9869|9859|3
1634828360000|2021-10-21 14:59:20|9869.4|9859.4|9867.6|9857.6|9869.4|9859.4|9867.6|9857.6|5
1634828370000|2021-10-21 14:59:30|9867.1|9857.1|9866.9|9856.9|9871.3|9861.3|9866.9|9856.9|13
1634828380000|2021-10-21 14:59:40|9866.8|9856.8|9866.1|9856.1|9866.8|9856.8|9865.9|9855.9|3
1634828390000|2021-10-21 14:59:50|9866.4|9856.4|9865.3|9855.3|9866.4|9856.4|9865.1|9855.1|9
1634828400000|2021-10-21 15:00:00|9864.8|9854.8|9865.1|9855.1|9865.1|9855.1|9864.8|9854.8|2
1634828410000|2021-10-21 15:00:10|9864.6|9854.6|9864.3|9854.3|9864.6|9854.6|9864.3|9854.3|2
1634828420000|2021-10-21 15:00:20|9863.5|9853.5|9863.5|9853.5|9863.5|9853.5|9863.5|9853.5|1
1634828430000|2021-10-21 15:00:30|9863.9|9853.9|9862.8|9852.8|9863.9|9853.9|9862.8|9852.8|3
1634828440000|2021-10-21 15:00:40|9864.1|9854.1|9863.9|9853.9|9864.4|9854.4|9863.9|9853.9|8
1634828450000|2021-10-21 15:00:50|9864.1|9854.1|9864.6|9854.6|9865|9855|9863.9|9853.9|7
1634828460000|2021-10-21 15:01:00|9865.1|9855.1|9864.4|9854.4|9865.1|9855.1|9864.3|9854.3|8
1634828470000|2021-10-21 15:01:10|9864.9|9854.9|9864.4|9854.4|9865.1|9855.1|9863.6|9853.6|4
1634828490000|2021-10-21 15:01:30|9865|9855|9865|9855|9865|9855|9864.5|9854.5|3
1634828500000|2021-10-21 15:01:40|9864.8|9854.8|9864|9854|9864.8|9854.8|9863.8|9853.8|4
1634828510000|2021-10-21 15:01:50|9864.3|9854.3|9864.6|9854.6|9864.6|9854.6|9864.3|9854.3|3
1634828520000|2021-10-21 15:02:00|9865.1|9855.1|9868|9858|9868|9858|9865.1|9855.1|6
1634828530000|2021-10-21 15:02:10|9868.1|9858.1|9869|9859|9869|9859|9867.8|9857.8|6
1634828540000|2021-10-21 15:02:20|9868.9|9858.9|9869.6|9859.6|9869.6|9859.6|9868.9|9858.9|8
1634828550000|2021-10-21 15:02:30|9869.3|9859.3|9869.3|9859.3|9869.5|9859.5|9868.9|9858.9|5
1634828560000|2021-10-21 15:02:40|9869.5|9859.5|9869.3|9859.3|9869.5|9859.5|9869.3|9859.3|4
1634828570000|2021-10-21 15:02:50|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|9868.4|9858.4|3
1634828580000|2021-10-21 15:03:00|9868.5|9858.5|9867.8|9857.8|9869.3|9859.3|9867.8|9857.8|6
1634828590000|2021-10-21 15:03:10|9867.3|9857.3|9865|9855|9867.3|9857.3|9865|9855|3
1634828600000|2021-10-21 15:03:20|9865.1|9855.1|9863.6|9853.6|9865.1|9855.1|9862.6|9852.6|9
1634828610000|2021-10-21 15:03:30|9863.8|9853.8|9866.5|9856.5|9866.5|9856.5|9863.8|9853.8|8
1634828620000|2021-10-21 15:03:40|9865.8|9855.8|9863.5|9853.5|9865.9|9855.9|9863.5|9853.5|10
1634828630000|2021-10-21 15:03:50|9864.3|9854.3|9865.1|9855.1|9865.1|9855.1|9863.5|9853.5|4
1634828640000|2021-10-21 15:04:00|9865|9855|9859.9|9849.9|9865|9855|9859.6|9849.6|13
1634828650000|2021-10-21 15:04:10|9859.6|9849.6|9860.3|9850.3|9860.3|9850.3|9859.1|9849.1|7
1634828660000|2021-10-21 15:04:20|9860|9850|9858.1|9848.1|9860|9850|9858.1|9848.1|5
1634828670000|2021-10-21 15:04:30|9857.9|9847.9|9857.5|9847.5|9857.9|9847.9|9857.5|9847.5|3
1634828680000|2021-10-21 15:04:40|9856.6|9846.6|9852.6|9842.6|9856.6|9846.6|9851.4|9841.4|14
1634828690000|2021-10-21 15:04:50|9852.3|9842.3|9853.6|9843.6|9854.4|9844.4|9851.9|9841.9|9
1634828700000|2021-10-21 15:05:00|9852.4|9842.4|9851.3|9841.3|9852.4|9842.4|9851.3|9841.3|2
1634828710000|2021-10-21 15:05:10|9851.6|9841.6|9853.9|9843.9|9853.9|9843.9|9851.6|9841.6|6
1634828720000|2021-10-21 15:05:20|9854|9844|9856.4|9846.4|9856.4|9846.4|9854|9844|4
1634828730000|2021-10-21 15:05:30|9856.6|9846.6|9858.5|9848.5|9858.5|9848.5|9856.6|9846.6|8
1634828740000|2021-10-21 15:05:40|9857.9|9847.9|9856.1|9846.1|9857.9|9847.9|9855.5|9845.5|4
1634828750000|2021-10-21 15:05:50|9855.9|9845.9|9856.4|9846.4|9856.9|9846.9|9855.9|9845.9|4
1634828760000|2021-10-21 15:06:00|9856.1|9846.1|9852.4|9842.4|9856.1|9846.1|9852.1|9842.1|15
1634828770000|2021-10-21 15:06:10|9851.9|9841.9|9851.8|9841.8|9854|9844|9851.3|9841.3|16
1634828780000|2021-10-21 15:06:20|9852.4|9842.4|9855.9|9845.9|9856.6|9846.6|9852.4|9842.4|13
1634828790000|2021-10-21 15:06:30|9855.4|9845.4|9858|9848|9858.3|9848.3|9855.4|9845.4|11
1634828800000|2021-10-21 15:06:40|9857.9|9847.9|9857.1|9847.1|9857.9|9847.9|9856.9|9846.9|4
1634828810000|2021-10-21 15:06:50|9856.8|9846.8|9854.5|9844.5|9856.8|9846.8|9854.5|9844.5|4
1634828820000|2021-10-21 15:07:00|9854.4|9844.4|9843|9833|9854.6|9844.6|9843|9833|13
1634828830000|2021-10-21 15:07:10|9842.3|9832.3|9843.3|9833.3|9843.3|9833.3|9842.3|9832.3|9
1634828840000|2021-10-21 15:07:20|9843|9833|9845.1|9835.1|9845.4|9835.4|9843|9833|9
1634828850000|2021-10-21 15:07:30|9845.3|9835.3|9848.5|9838.5|9848.8|9838.8|9845.3|9835.3|9
1634828860000|2021-10-21 15:07:40|9849|9839|9851.4|9841.4|9851.4|9841.4|9848.8|9838.8|7
1634828870000|2021-10-21 15:07:50|9851|9841|9852.1|9842.1|9852.1|9842.1|9851|9841|4
1634828880000|2021-10-21 15:08:00|9852.5|9842.5|9854.8|9844.8|9854.9|9844.9|9852.5|9842.5|9
1634828890000|2021-10-21 15:08:10|9854.5|9844.5|9853.6|9843.6|9854.9|9844.9|9853.6|9843.6|8
1634828910000|2021-10-21 15:08:30|9854.1|9844.1|9853.6|9843.6|9854.8|9844.8|9853.6|9843.6|5
1634828920000|2021-10-21 15:08:40|9853.4|9843.4|9852.9|9842.9|9853.4|9843.4|9852.3|9842.3|4
1634828930000|2021-10-21 15:08:50|9853|9843|9852.5|9842.5|9853|9843|9852.1|9842.1|7
1634828940000|2021-10-21 15:09:00|9852.8|9842.8|9854.3|9844.3|9855|9845|9852.8|9842.8|10
1634828960000|2021-10-21 15:09:20|9855.1|9845.1|9856.3|9846.3|9856.3|9846.3|9855.1|9845.1|4
1634828970000|2021-10-21 15:09:30|9856.4|9846.4|9858|9848|9858|9848|9856.4|9846.4|5
1634828980000|2021-10-21 15:09:40|9858.6|9848.6|9861.3|9851.3|9861.3|9851.3|9858.6|9848.6|10
1634828990000|2021-10-21 15:09:50|9861.4|9851.4|9861.4|9851.4|9861.6|9851.6|9860.1|9850.1|9
1634829000000|2021-10-21 15:10:00|9861.1|9851.1|9860.9|9850.9|9861.1|9851.1|9860.4|9850.4|9
1634829010000|2021-10-21 15:10:10|9861.1|9851.1|9857.6|9847.6|9861.1|9851.1|9857.6|9847.6|9
1634829020000|2021-10-21 15:10:20|9858|9848|9858.1|9848.1|9858.1|9848.1|9857.3|9847.3|4
1634829030000|2021-10-21 15:10:30|9857.6|9847.6|9859.9|9849.9|9859.9|9849.9|9857.6|9847.6|5
1634829040000|2021-10-21 15:10:40|9859.5|9849.5|9857.1|9847.1|9859.9|9849.9|9856.9|9846.9|5
1634829050000|2021-10-21 15:10:50|9857|9847|9857.3|9847.3|9857.3|9847.3|9857|9847|3
1634829060000|2021-10-21 15:11:00|9856.5|9846.5|9854.8|9844.8|9856.5|9846.5|9854.4|9844.4|5
1634829070000|2021-10-21 15:11:10|9855.9|9845.9|9855.6|9845.6|9856.4|9846.4|9855.6|9845.6|5
1634829080000|2021-10-21 15:11:20|9854.1|9844.1|9853.5|9843.5|9854.1|9844.1|9852.3|9842.3|9
1634829090000|2021-10-21 15:11:30|9853.9|9843.9|9852.8|9842.8|9854|9844|9852.8|9842.8|7
1634829100000|2021-10-21 15:11:40|9852.9|9842.9|9851.6|9841.6|9852.9|9842.9|9850.6|9840.6|7
1634829110000|2021-10-21 15:11:50|9851.1|9841.1|9849.3|9839.3|9851.1|9841.1|9847.9|9837.9|8
1634829120000|2021-10-21 15:12:00|9849.9|9839.9|9850.6|9840.6|9850.6|9840.6|9849.8|9839.8|11
1634829130000|2021-10-21 15:12:10|9851.1|9841.1|9852.1|9842.1|9852.1|9842.1|9850.6|9840.6|7
1634829140000|2021-10-21 15:12:20|9852.8|9842.8|9852.9|9842.9|9854|9844|9852.8|9842.8|10
1634829150000|2021-10-21 15:12:30|9852.5|9842.5|9852.9|9842.9|9854.9|9844.9|9852.4|9842.4|12
1634829160000|2021-10-21 15:12:40|9852.4|9842.4|9852.3|9842.3|9853|9843|9851.4|9841.4|9
1634829170000|2021-10-21 15:12:50|9852.5|9842.5|9852.1|9842.1|9852.5|9842.5|9852.1|9842.1|2
1634829180000|2021-10-21 15:13:00|9851.9|9841.9|9852.1|9842.1|9852.4|9842.4|9851.3|9841.3|8
1634829190000|2021-10-21 15:13:10|9851.9|9841.9|9850.1|9840.1|9851.9|9841.9|9850.1|9840.1|7
1634829200000|2021-10-21 15:13:20|9849.8|9839.8|9846.9|9836.9|9849.8|9839.8|9846.9|9836.9|4
1634829210000|2021-10-21 15:13:30|9847.5|9837.5|9844.8|9834.8|9847.6|9837.6|9844.4|9834.4|16
1634829220000|2021-10-21 15:13:40|9844.9|9834.9|9846.3|9836.3|9846.3|9836.3|9844.9|9834.9|4
1634829230000|2021-10-21 15:13:50|9847.3|9837.3|9847.8|9837.8|9847.8|9837.8|9845.4|9835.4|5
1634829240000|2021-10-21 15:14:00|9847.4|9837.4|9848.1|9838.1|9848.9|9838.9|9847.3|9837.3|9
1634829250000|2021-10-21 15:14:10|9848.4|9838.4|9850.6|9840.6|9850.6|9840.6|9848.4|9838.4|10
1634829260000|2021-10-21 15:14:20|9851.3|9841.3|9849.3|9839.3|9851.3|9841.3|9849.3|9839.3|11
1634829270000|2021-10-21 15:14:30|9848.8|9838.8|9849.3|9839.3|9849.3|9839.3|9848.8|9838.8|2
1634829280000|2021-10-21 15:14:40|9848.8|9838.8|9848.6|9838.6|9849.4|9839.4|9848.6|9838.6|5
1634829290000|2021-10-21 15:14:50|9848.8|9838.8|9849.3|9839.3|9849.3|9839.3|9848.8|9838.8|3
1634829300000|2021-10-21 15:15:00|9849.8|9839.8|9852.3|9842.3|9852.9|9842.9|9849.8|9839.8|4
1634829310000|2021-10-21 15:15:10|9851.9|9841.9|9851.6|9841.6|9852.1|9842.1|9851.5|9841.5|6
1634829320000|2021-10-21 15:15:20|9851.8|9841.8|9854.1|9844.1|9854.3|9844.3|9851.8|9841.8|8
1634829330000|2021-10-21 15:15:30|9853.9|9843.9|9852.8|9842.8|9853.9|9843.9|9852.8|9842.8|5
1634829350000|2021-10-21 15:15:50|9852.5|9842.5|9850.9|9840.9|9852.5|9842.5|9849.9|9839.9|7
1634829360000|2021-10-21 15:16:00|9851.1|9841.1|9852.8|9842.8|9852.8|9842.8|9851.1|9841.1|7
1634829370000|2021-10-21 15:16:10|9852.4|9842.4|9852.5|9842.5|9852.5|9842.5|9851.6|9841.6|5
1634829380000|2021-10-21 15:16:20|9852.3|9842.3|9851.6|9841.6|9852.5|9842.5|9851.3|9841.3|6
1634829390000|2021-10-21 15:16:30|9851.8|9841.8|9849|9839|9852.1|9842.1|9848.6|9838.6|11
1634829400000|2021-10-21 15:16:40|9848.8|9838.8|9847.1|9837.1|9848.8|9838.8|9847.1|9837.1|3
1634829410000|2021-10-21 15:16:50|9846.6|9836.6|9845.8|9835.8|9846.6|9836.6|9845|9835|4
1634829420000|2021-10-21 15:17:00|9845.5|9835.5|9846.4|9836.4|9847.9|9837.9|9845.5|9835.5|11
1634829430000|2021-10-21 15:17:10|9845.3|9835.3|9846.8|9836.8|9846.8|9836.8|9843.9|9833.9|6
1634829440000|2021-10-21 15:17:20|9846.4|9836.4|9846.4|9836.4|9846.8|9836.8|9846.4|9836.4|5
1634829450000|2021-10-21 15:17:30|9846.9|9836.9|9846.9|9836.9|9846.9|9836.9|9846.4|9836.4|3
1634829460000|2021-10-21 15:17:40|9847|9837|9847.5|9837.5|9847.5|9837.5|9847|9837|4
1634829470000|2021-10-21 15:17:50|9848|9838|9847.4|9837.4|9850.4|9840.4|9847.4|9837.4|9
1634829480000|2021-10-21 15:18:00|9847.1|9837.1|9846.4|9836.4|9847.1|9837.1|9846.4|9836.4|8
1634829490000|2021-10-21 15:18:10|9845.6|9835.6|9847.3|9837.3|9847.4|9837.4|9844.8|9834.8|9
1634829500000|2021-10-21 15:18:20|9847.5|9837.5|9847.3|9837.3|9847.5|9837.5|9846.5|9836.5|4
1634829510000|2021-10-21 15:18:30|9846.8|9836.8|9848.9|9838.9|9848.9|9838.9|9846.6|9836.6|8
1634829520000|2021-10-21 15:18:40|9848.5|9838.5|9851.6|9841.6|9852|9842|9848.5|9838.5|10
1634829530000|2021-10-21 15:18:50|9852|9842|9852.4|9842.4|9855.6|9845.6|9851.9|9841.9|10
1634829540000|2021-10-21 15:19:00|9851.6|9841.6|9853|9843|9853.9|9843.9|9850.1|9840.1|23
1634829550000|2021-10-21 15:19:10|9853.3|9843.3|9851.4|9841.4|9853.3|9843.3|9851|9841|8
1634829560000|2021-10-21 15:19:20|9851|9841|9849|9839|9851.4|9841.4|9849|9839|10
1634829570000|2021-10-21 15:19:30|9848.6|9838.6|9849.1|9839.1|9849.1|9839.1|9848.6|9838.6|5
1634829580000|2021-10-21 15:19:40|9848.8|9838.8|9848.5|9838.5|9848.8|9838.8|9848.5|9838.5|2
1634829590000|2021-10-21 15:19:50|9847.8|9837.8|9848.5|9838.5|9849.1|9839.1|9847.8|9837.8|9
1634829600000|2021-10-21 15:20:00|9848.8|9838.8|9851.4|9841.4|9851.9|9841.9|9848.8|9838.8|11
1634829610000|2021-10-21 15:20:10|9850.9|9840.9|9850|9840|9850.9|9840.9|9849.3|9839.3|4
1634829620000|2021-10-21 15:20:20|9849.4|9839.4|9851.6|9841.6|9851.6|9841.6|9849.4|9839.4|5
1634829630000|2021-10-21 15:20:30|9851.1|9841.1|9851.3|9841.3|9851.6|9841.6|9851|9841|4
1634829640000|2021-10-21 15:20:40|9851|9841|9850.6|9840.6|9851|9841|9850.6|9840.6|3
1634829650000|2021-10-21 15:20:50|9850.3|9840.3|9850|9840|9850.3|9840.3|9850|9840|2
1634829660000|2021-10-21 15:21:00|9850.1|9840.1|9850.8|9840.8|9852.6|9842.6|9850|9840|7
1634829670000|2021-10-21 15:21:10|9851.3|9841.3|9850.8|9840.8|9851.8|9841.8|9850.6|9840.6|5
1634829680000|2021-10-21 15:21:20|9851.1|9841.1|9851.9|9841.9|9851.9|9841.9|9851.1|9841.1|2
1634829690000|2021-10-21 15:21:30|9852.4|9842.4|9851|9841|9853|9843|9850.3|9840.3|10
1634829700000|2021-10-21 15:21:40|9851.4|9841.4|9853.9|9843.9|9853.9|9843.9|9851.4|9841.4|7
1634829710000|2021-10-21 15:21:50|9853.3|9843.3|9852.5|9842.5|9854|9844|9852.5|9842.5|5
1634829720000|2021-10-21 15:22:00|9852.1|9842.1|9853.3|9843.3|9853.3|9843.3|9850.6|9840.6|9
1634829730000|2021-10-21 15:22:10|9853.1|9843.1|9853.4|9843.4|9853.4|9843.4|9852.9|9842.9|6
1634829740000|2021-10-21 15:22:20|9853.6|9843.6|9851.4|9841.4|9853.6|9843.6|9851.4|9841.4|7
1634829750000|2021-10-21 15:22:30|9850.8|9840.8|9852.3|9842.3|9853.6|9843.6|9850.8|9840.8|10
1634829760000|2021-10-21 15:22:40|9852.6|9842.6|9855.8|9845.8|9855.8|9845.8|9852.6|9842.6|11
1634829770000|2021-10-21 15:22:50|9855.6|9845.6|9853.9|9843.9|9855.6|9845.6|9853.9|9843.9|4
1634829780000|2021-10-21 15:23:00|9854.1|9844.1|9855|9845|9855.5|9845.5|9853.9|9843.9|8
1634829790000|2021-10-21 15:23:10|9855.3|9845.3|9855.6|9845.6|9856.8|9846.8|9855.3|9845.3|9
1634829800000|2021-10-21 15:23:20|9855.8|9845.8|9857.9|9847.9|9857.9|9847.9|9855.8|9845.8|6
1634829810000|2021-10-21 15:23:30|9857.6|9847.6|9856.3|9846.3|9857.6|9847.6|9855.8|9845.8|6
1634829820000|2021-10-21 15:23:40|9856.1|9846.1|9856.9|9846.9|9856.9|9846.9|9853.9|9843.9|12
1634829830000|2021-10-21 15:23:50|9857.4|9847.4|9857.9|9847.9|9857.9|9847.9|9857.4|9847.4|4
1634829840000|2021-10-21 15:24:00|9857.6|9847.6|9858.1|9848.1|9858.1|9848.1|9857.5|9847.5|6
1634829850000|2021-10-21 15:24:10|9857.8|9847.8|9858.1|9848.1|9858.1|9848.1|9857.5|9847.5|4
1634829870000|2021-10-21 15:24:30|9858.4|9848.4|9858.8|9848.8|9859.4|9849.4|9858.1|9848.1|8
1634829880000|2021-10-21 15:24:40|9858.5|9848.5|9859.5|9849.5|9859.5|9849.5|9858.5|9848.5|6
1634829890000|2021-10-21 15:24:50|9859.1|9849.1|9858.4|9848.4|9859.3|9849.3|9858.1|9848.1|7
1634829900000|2021-10-21 15:25:00|9858.3|9848.3|9862|9852|9862|9852|9858.3|9848.3|14
1634829910000|2021-10-21 15:25:10|9862.4|9852.4|9859.6|9849.6|9862.4|9852.4|9859.6|9849.6|9
1634829920000|2021-10-21 15:25:20|9860.1|9850.1|9858.3|9848.3|9862.1|9852.1|9858.3|9848.3|19
1634829930000|2021-10-21 15:25:30|9858.6|9848.6|9858.8|9848.8|9859.6|9849.6|9858.4|9848.4|9
1634829940000|2021-10-21 15:25:40|9858.3|9848.3|9858.3|9848.3|9858.8|9848.8|9857.6|9847.6|7
1634829950000|2021-10-21 15:25:50|9857.8|9847.8|9858.9|9848.9|9858.9|9848.9|9857.6|9847.6|9
1634829960000|2021-10-21 15:26:00|9858.8|9848.8|9857|9847|9858.8|9848.8|9857|9847|14
1634829970000|2021-10-21 15:26:10|9857.1|9847.1|9856.5|9846.5|9857.1|9847.1|9856.5|9846.5|2
1634829980000|2021-10-21 15:26:20|9857|9847|9851.9|9841.9|9857|9847|9851.9|9841.9|9
1634829990000|2021-10-21 15:26:30|9852.4|9842.4|9852.1|9842.1|9852.9|9842.9|9851.5|9841.5|11
1634830000000|2021-10-21 15:26:40|9852.5|9842.5|9851.3|9841.3|9852.5|9842.5|9851.1|9841.1|10
1634830010000|2021-10-21 15:26:50|9850.9|9840.9|9850|9840|9851.1|9841.1|9849.9|9839.9|7
1634830020000|2021-10-21 15:27:00|9849.9|9839.9|9849.9|9839.9|9849.9|9839.9|9848.5|9838.5|5
1634830050000|2021-10-21 15:27:30|9849.6|9839.6|9849.9|9839.9|9849.9|9839.9|9849.6|9839.6|2
1634830060000|2021-10-21 15:27:40|9850.1|9840.1|9849.4|9839.4|9850.1|9840.1|9849.4|9839.4|5
1634830070000|2021-10-21 15:27:50|9849.9|9839.9|9848.1|9838.1|9849.9|9839.9|9847.8|9837.8|10
1634830080000|2021-10-21 15:28:00|9846.8|9836.8|9850|9840|9850.1|9840.1|9846.8|9836.8|9
1634830090000|2021-10-21 15:28:10|9849.4|9839.4|9848.9|9838.9|9850|9840|9848.9|9838.9|6
1634830110000|2021-10-21 15:28:30|9848.5|9838.5|9846.8|9836.8|9848.5|9838.5|9846.8|9836.8|10
1634830120000|2021-10-21 15:28:40|9847|9837|9846.4|9836.4|9847|9837|9845.5|9835.5|8
1634830130000|2021-10-21 15:28:50|9846.1|9836.1|9841.5|9831.5|9846.1|9836.1|9841.4|9831.4|17
1634830140000|2021-10-21 15:29:00|9841.8|9831.8|9841.5|9831.5|9841.8|9831.8|9841.3|9831.3|6
1634830150000|2021-10-21 15:29:10|9841.3|9831.3|9840.9|9830.9|9841.5|9831.5|9840.9|9830.9|8
1634830160000|2021-10-21 15:29:20|9841.4|9831.4|9838.9|9828.9|9841.4|9831.4|9838.9|9828.9|7
1634830170000|2021-10-21 15:29:30|9839|9829|9841.1|9831.1|9841.9|9831.9|9839|9829|9
1634830180000|2021-10-21 15:29:40|9840.9|9830.9|9838.6|9828.6|9840.9|9830.9|9838.1|9828.1|9
1634830190000|2021-10-21 15:29:50|9839.4|9829.4|9840|9830|9840.1|9830.1|9839.4|9829.4|11
1634830200000|2021-10-21 15:30:00|9839.9|9829.9|9841.5|9831.5|9842|9832|9839.9|9829.9|7
1634830210000|2021-10-21 15:30:10|9841|9831|9838.5|9828.5|9841|9831|9838.4|9828.4|8
1634830220000|2021-10-21 15:30:20|9839|9829|9839.9|9829.9|9839.9|9829.9|9838.4|9828.4|6
1634830230000|2021-10-21 15:30:30|9839.6|9829.6|9834.4|9824.4|9839.6|9829.6|9833.8|9823.8|11
1634830240000|2021-10-21 15:30:40|9834.8|9824.8|9835.6|9825.6|9835.8|9825.8|9834.8|9824.8|5
1634830250000|2021-10-21 15:30:50|9835|9825|9836.5|9826.5|9836.9|9826.9|9834.6|9824.6|13
1634830260000|2021-10-21 15:31:00|9836.1|9826.1|9836|9826|9837.5|9827.5|9835|9825|13
1634830270000|2021-10-21 15:31:10|9836.3|9826.3|9836|9826|9837|9827|9835|9825|22
1634830280000|2021-10-21 15:31:20|9835.8|9825.8|9835|9825|9835.8|9825.8|9835|9825|20
1634830290000|2021-10-21 15:31:30|9834.5|9824.5|9831.1|9821.1|9834.8|9824.8|9831.1|9821.1|7
1634830300000|2021-10-21 15:31:40|9832|9822|9831.3|9821.3|9832|9822|9831|9821|6
1634830310000|2021-10-21 15:31:50|9830.8|9820.8|9836.3|9826.3|9836.3|9826.3|9830.8|9820.8|12
1634830320000|2021-10-21 15:32:00|9835.8|9825.8|9838.8|9828.8|9838.8|9828.8|9835.8|9825.8|16
1634830330000|2021-10-21 15:32:10|9839|9829|9839.1|9829.1|9840|9830|9838.8|9828.8|9
1634830340000|2021-10-21 15:32:20|9838.8|9828.8|9839.3|9829.3|9840|9830|9838.8|9828.8|9
1634830350000|2021-10-21 15:32:30|9840.8|9830.8|9837.3|9827.3|9841.4|9831.4|9837.1|9827.1|7
1634830360000|2021-10-21 15:32:40|9837|9827|9838|9828|9838.5|9828.5|9837|9827|8
1634830370000|2021-10-21 15:32:50|9839|9829|9845.9|9835.9|9846.9|9836.9|9839|9829|14
1634830380000|2021-10-21 15:33:00|9846.1|9836.1|9847.3|9837.3|9848.3|9838.3|9846|9836|11
1634830390000|2021-10-21 15:33:10|9847.5|9837.5|9849.3|9839.3|9849.3|9839.3|9847.5|9837.5|12
1634830400000|2021-10-21 15:33:20|9849.5|9839.5|9848|9838|9849.8|9839.8|9848|9838|7
1634830410000|2021-10-21 15:33:30|9847.8|9837.8|9843.9|9833.9|9847.8|9837.8|9843.9|9833.9|13
1634830420000|2021-10-21 15:33:40|9843.8|9833.8|9841.9|9831.9|9843.8|9833.8|9841.9|9831.9|3
1634830430000|2021-10-21 15:33:50|9841.6|9831.6|9839.5|9829.5|9841.6|9831.6|9839.5|9829.5|4
1634830440000|2021-10-21 15:34:00|9839.4|9829.4|9836.5|9826.5|9839.4|9829.4|9835.5|9825.5|14
1634830450000|2021-10-21 15:34:10|9836.3|9826.3|9838.1|9828.1|9838.1|9828.1|9836.3|9826.3|8
1634830460000|2021-10-21 15:34:20|9838|9828|9837.8|9827.8|9838|9828|9837.3|9827.3|8
1634830470000|2021-10-21 15:34:30|9838.1|9828.1|9835.3|9825.3|9838.4|9828.4|9835.3|9825.3|13
1634830480000|2021-10-21 15:34:40|9836.1|9826.1|9836.6|9826.6|9836.6|9826.6|9835.8|9825.8|8
1634830490000|2021-10-21 15:34:50|9836.3|9826.3|9837.5|9827.5|9837.5|9827.5|9836|9826|15
1634830500000|2021-10-21 15:35:00|9837.3|9827.3|9836.5|9826.5|9837.3|9827.3|9836.1|9826.1|7
1634830510000|2021-10-21 15:35:10|9835.8|9825.8|9834.3|9824.3|9835.8|9825.8|9834|9824|10
1634830530000|2021-10-21 15:35:30|9833.8|9823.8|9834.1|9824.1|9834.1|9824.1|9832.9|9822.9|7
1634830540000|2021-10-21 15:35:40|9834.5|9824.5|9833.4|9823.4|9834.5|9824.5|9832|9822|15
1634830550000|2021-10-21 15:35:50|9833.5|9823.5|9834.4|9824.4|9835|9825|9833.5|9823.5|4
1634830560000|2021-10-21 15:36:00|9834|9824|9834.8|9824.8|9834.8|9824.8|9834|9824|3
1634830570000|2021-10-21 15:36:10|9834|9824|9834|9824|9834|9824|9834|9824|1
1634830580000|2021-10-21 15:36:20|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|9833.4|9823.4|3
1634830590000|2021-10-21 15:36:30|9833.5|9823.5|9834|9824|9834|9824|9833.5|9823.5|2
1634830600000|2021-10-21 15:36:40|9833.5|9823.5|9833|9823|9833.5|9823.5|9832.8|9822.8|4
1634830610000|2021-10-21 15:36:50|9833.5|9823.5|9837.8|9827.8|9838|9828|9833.5|9823.5|9
1634830620000|2021-10-21 15:37:00|9837.5|9827.5|9842.8|9832.8|9842.8|9832.8|9837.5|9827.5|10
1634830630000|2021-10-21 15:37:10|9842.9|9832.9|9844|9834|9844.1|9834.1|9842.9|9832.9|10
1634830640000|2021-10-21 15:37:20|9843.8|9833.8|9846|9836|9846.5|9836.5|9843.8|9833.8|11
1634830650000|2021-10-21 15:37:30|9845.8|9835.8|9846|9836|9846|9836|9845.8|9835.8|4
1634830660000|2021-10-21 15:37:40|9845.8|9835.8|9846.9|9836.9|9846.9|9836.9|9845.8|9835.8|13
1634830670000|2021-10-21 15:37:50|9847|9837|9846.8|9836.8|9847.1|9837.1|9846.5|9836.5|6
1634830680000|2021-10-21 15:38:00|9846.5|9836.5|9846.1|9836.1|9846.5|9836.5|9845.4|9835.4|9
1634830690000|2021-10-21 15:38:10|9845.9|9835.9|9845|9835|9845.9|9835.9|9845|9835|3
1634830700000|2021-10-21 15:38:20|9844.6|9834.6|9844.6|9834.6|9844.6|9834.6|9844.6|9834.6|1
1634830720000|2021-10-21 15:38:40|9845|9835|9845.3|9835.3|9845.3|9835.3|9845|9835|4
1634830730000|2021-10-21 15:38:50|9845.1|9835.1|9845.1|9835.1|9845.1|9835.1|9845.1|9835.1|1
1634830740000|2021-10-21 15:39:00|9844.9|9834.9|9843|9833|9845.1|9835.1|9842.8|9832.8|13
1634830750000|2021-10-21 15:39:10|9842.8|9832.8|9842.8|9832.8|9843|9833|9841.6|9831.6|9
1634830760000|2021-10-21 15:39:20|9842.4|9832.4|9843.8|9833.8|9843.9|9833.9|9841.9|9831.9|11
1634830770000|2021-10-21 15:39:30|9843.5|9833.5|9843.3|9833.3|9843.9|9833.9|9843.3|9833.3|6
1634830780000|2021-10-21 15:39:40|9843.4|9833.4|9843.9|9833.9|9844.1|9834.1|9843|9833|8
1634830790000|2021-10-21 15:39:50|9844.1|9834.1|9848.1|9838.1|9848.5|9838.5|9844.1|9834.1|10
1634830800000|2021-10-21 15:40:00|9847.9|9837.9|9848.8|9838.8|9848.8|9838.8|9847.9|9837.9|7
1634830810000|2021-10-21 15:40:10|9848|9838|9847.3|9837.3|9849.3|9839.3|9847.3|9837.3|7
1634830820000|2021-10-21 15:40:20|9847.1|9837.1|9847.5|9837.5|9847.5|9837.5|9847.1|9837.1|3
1634830830000|2021-10-21 15:40:30|9847.8|9837.8|9843.6|9833.6|9847.8|9837.8|9843.6|9833.6|7
1634830840000|2021-10-21 15:40:40|9843.4|9833.4|9843.4|9833.4|9843.9|9833.9|9842.4|9832.4|10
1634830850000|2021-10-21 15:40:50|9843.9|9833.9|9844.6|9834.6|9845.9|9835.9|9843.9|9833.9|16
1634830860000|2021-10-21 15:41:00|9844.9|9834.9|9840.9|9830.9|9844.9|9834.9|9840.9|9830.9|14
1634830870000|2021-10-21 15:41:10|9840.5|9830.5|9840|9830|9840.5|9830.5|9839.9|9829.9|7
1634830880000|2021-10-21 15:41:20|9840.8|9830.8|9844.6|9834.6|9845|9835|9840.8|9830.8|13
1634830890000|2021-10-21 15:41:30|9844.9|9834.9|9846|9836|9846|9836|9844.9|9834.9|5
1634830900000|2021-10-21 15:41:40|9845.9|9835.9|9845.9|9835.9|9845.9|9835.9|9845.9|9835.9|1
1634830910000|2021-10-21 15:41:50|9846.1|9836.1|9843.5|9833.5|9846.1|9836.1|9843.5|9833.5|12
1634830920000|2021-10-21 15:42:00|9843.3|9833.3|9842.9|9832.9|9843.3|9833.3|9842.9|9832.9|2
1634830930000|2021-10-21 15:42:10|9842.4|9832.4|9840.6|9830.6|9842.4|9832.4|9840.6|9830.6|20
1634830940000|2021-10-21 15:42:20|9840.4|9830.4|9836.5|9826.5|9840.4|9830.4|9836.5|9826.5|10
1634830950000|2021-10-21 15:42:30|9837.1|9827.1|9840|9830|9840.5|9830.5|9837.1|9827.1|16
1634830960000|2021-10-21 15:42:40|9840.4|9830.4|9839.5|9829.5|9840.4|9830.4|9837.8|9827.8|20
1634830970000|2021-10-21 15:42:50|9839.9|9829.9|9839.5|9829.5|9840|9830|9838.5|9828.5|25
1634830980000|2021-10-21 15:43:00|9840|9830|9842|9832|9842.9|9832.9|9840|9830|13
1634830990000|2021-10-21 15:43:10|9841.8|9831.8|9840.3|9830.3|9841.8|9831.8|9840.1|9830.1|7
1634831000000|2021-10-21 15:43:20|9840.1|9830.1|9839.5|9829.5|9840.3|9830.3|9839.3|9829.3|9
1634831010000|2021-10-21 15:43:30|9839.8|9829.8|9840.4|9830.4|9840.4|9830.4|9837.4|9827.4|13
1634831020000|2021-10-21 15:43:40|9840.5|9830.5|9841|9831|9841|9831|9840.5|9830.5|7
1634831030000|2021-10-21 15:43:50|9840.8|9830.8|9840.6|9830.6|9841.5|9831.5|9840.3|9830.3|7
1634831040000|2021-10-21 15:44:00|9840.4|9830.4|9841.5|9831.5|9841.5|9831.5|9839.4|9829.4|12
1634831050000|2021-10-21 15:44:10|9841.6|9831.6|9843.8|9833.8|9844.5|9834.5|9841.6|9831.6|9
1634831060000|2021-10-21 15:44:20|9843.5|9833.5|9845|9835|9845|9835|9843.1|9833.1|9
1634831070000|2021-10-21 15:44:30|9845.3|9835.3|9844.6|9834.6|9845.3|9835.3|9844|9834|5
1634831080000|2021-10-21 15:44:40|9843.9|9833.9|9845.3|9835.3|9845.6|9835.6|9843.9|9833.9|10
1634831090000|2021-10-21 15:44:50|9844.8|9834.8|9845|9835|9845.4|9835.4|9844.4|9834.4|7
1634831100000|2021-10-21 15:45:00|9845.9|9835.9|9843.9|9833.9|9846|9836|9843.9|9833.9|9
1634831110000|2021-10-21 15:45:10|9843.1|9833.1|9842.8|9832.8|9843.1|9833.1|9841.3|9831.3|9
1634831120000|2021-10-21 15:45:20|9843.1|9833.1|9840.3|9830.3|9843.4|9833.4|9840.3|9830.3|9
1634831130000|2021-10-21 15:45:30|9840.5|9830.5|9838.3|9828.3|9840.5|9830.5|9838|9828|10
1634831140000|2021-10-21 15:45:40|9837.8|9827.8|9832.8|9822.8|9837.8|9827.8|9832.5|9822.5|10
1634831150000|2021-10-21 15:45:50|9833.8|9823.8|9835.9|9825.9|9836.1|9826.1|9833.8|9823.8|9
1634831160000|2021-10-21 15:46:00|9835.6|9825.6|9835.6|9825.6|9835.6|9825.6|9835.6|9825.6|1
1634831170000|2021-10-21 15:46:10|9835.1|9825.1|9835|9825|9835.6|9825.6|9835|9825|7
1634831180000|2021-10-21 15:46:20|9834.5|9824.5|9835|9825|9835.5|9825.5|9834.5|9824.5|4
1634831190000|2021-10-21 15:46:30|9834.9|9824.9|9835.8|9825.8|9835.8|9825.8|9834.9|9824.9|5
1634831200000|2021-10-21 15:46:40|9835.4|9825.4|9831.9|9821.9|9835.4|9825.4|9831.9|9821.9|10
1634831210000|2021-10-21 15:46:50|9831.6|9821.6|9833.6|9823.6|9833.6|9823.6|9831.1|9821.1|10
1634831220000|2021-10-21 15:47:00|9833.8|9823.8|9834.8|9824.8|9835|9825|9833.8|9823.8|8
1634831230000|2021-10-21 15:47:10|9834.9|9824.9|9837.3|9827.3|9837.3|9827.3|9834.1|9824.1|9
1634831240000|2021-10-21 15:47:20|9837.5|9827.5|9839|9829|9839|9829|9837|9827|7
1634831250000|2021-10-21 15:47:30|9839.6|9829.6|9839.8|9829.8|9839.8|9829.8|9839.6|9829.6|2
1634831260000|2021-10-21 15:47:40|9839.4|9829.4|9836.4|9826.4|9839.4|9829.4|9836.4|9826.4|7
1634831270000|2021-10-21 15:47:50|9836.1|9826.1|9834.8|9824.8|9836.1|9826.1|9834.4|9824.4|6
1634831280000|2021-10-21 15:48:00|9834.6|9824.6|9835|9825|9835.9|9825.9|9834.1|9824.1|12
1634831290000|2021-10-21 15:48:10|9836.3|9826.3|9835.4|9825.4|9836.3|9826.3|9835.4|9825.4|8
1634831300000|2021-10-21 15:48:20|9835.1|9825.1|9837.1|9827.1|9837.1|9827.1|9835.1|9825.1|7
1634831310000|2021-10-21 15:48:30|9836.6|9826.6|9836.9|9826.9|9836.9|9826.9|9836.6|9826.6|8
1634831320000|2021-10-21 15:48:40|9837.1|9827.1|9836.5|9826.5|9837.1|9827.1|9836.5|9826.5|4
1634831330000|2021-10-21 15:48:50|9836.6|9826.6|9837.3|9827.3|9837.3|9827.3|9836.6|9826.6|3
1634831340000|2021-10-21 15:49:00|9837.5|9827.5|9838.8|9828.8|9838.8|9828.8|9836.4|9826.4|12
1634831350000|2021-10-21 15:49:10|9839.6|9829.6|9838.5|9828.5|9839.6|9829.6|9838.4|9828.4|8
1634831360000|2021-10-21 15:49:20|9838.9|9828.9|9838.1|9828.1|9839.1|9829.1|9838.1|9828.1|7
1634831370000|2021-10-21 15:49:30|9837.9|9827.9|9837|9827|9837.9|9827.9|9837|9827|5
1634831380000|2021-10-21 15:49:40|9836.6|9826.6|9841.6|9831.6|9841.6|9831.6|9836.6|9826.6|12
1634831390000|2021-10-21 15:49:50|9841|9831|9839.6|9829.6|9842.3|9832.3|9839.6|9829.6|11
1634831400000|2021-10-21 15:50:00|9839.4|9829.4|9844.3|9834.3|9844.3|9834.3|9839.4|9829.4|13
1634831410000|2021-10-21 15:50:10|9844.8|9834.8|9845.8|9835.8|9845.8|9835.8|9844.8|9834.8|6
1634831420000|2021-10-21 15:50:20|9845.5|9835.5|9845.8|9835.8|9845.8|9835.8|9845.5|9835.5|2
1634831430000|2021-10-21 15:50:30|9846|9836|9846.8|9836.8|9847.1|9837.1|9846|9836|5
1634831440000|2021-10-21 15:50:40|9846.9|9836.9|9846.8|9836.8|9846.9|9836.9|9846.4|9836.4|3
1634831450000|2021-10-21 15:50:50|9845.6|9835.6|9844|9834|9845.6|9835.6|9844|9834|6
1634831460000|2021-10-21 15:51:00|9844.5|9834.5|9841.8|9831.8|9844.5|9834.5|9841.8|9831.8|6
1634831470000|2021-10-21 15:51:10|9842.5|9832.5|9843.9|9833.9|9843.9|9833.9|9842.5|9832.5|3
1634831480000|2021-10-21 15:51:20|9844.1|9834.1|9848.8|9838.8|9848.8|9838.8|9844.1|9834.1|7
1634831490000|2021-10-21 15:51:30|9848.5|9838.5|9848.5|9838.5|9848.5|9838.5|9848.5|9838.5|1
1634831510000|2021-10-21 15:51:50|9848.8|9838.8|9851.1|9841.1|9851.1|9841.1|9848.8|9838.8|8
1634831530000|2021-10-21 15:52:10|9852.4|9842.4|9851.5|9841.5|9853.6|9843.6|9851.5|9841.5|7
1634831540000|2021-10-21 15:52:20|9850.9|9840.9|9852.9|9842.9|9852.9|9842.9|9850.6|9840.6|7
1634831550000|2021-10-21 15:52:30|9853.3|9843.3|9852.5|9842.5|9853.3|9843.3|9852.5|9842.5|2
1634831560000|2021-10-21 15:52:40|9852.8|9842.8|9853.9|9843.9|9853.9|9843.9|9852.8|9842.8|5
1634831570000|2021-10-21 15:52:50|9853.4|9843.4|9851.9|9841.9|9853.4|9843.4|9851.1|9841.1|5
1634831580000|2021-10-21 15:53:00|9851.5|9841.5|9851.8|9841.8|9851.8|9841.8|9851.5|9841.5|2
1634831590000|2021-10-21 15:53:10|9850.6|9840.6|9848.6|9838.6|9850.6|9840.6|9848.6|9838.6|5
1634831610000|2021-10-21 15:53:30|9849.3|9839.3|9847.4|9837.4|9849.3|9839.3|9847.4|9837.4|2
1634831620000|2021-10-21 15:53:40|9847.5|9837.5|9847.5|9837.5|9848|9838|9847.5|9837.5|5
1634831630000|2021-10-21 15:53:50|9847.4|9837.4|9850.4|9840.4|9850.4|9840.4|9844.8|9834.8|12
1634831640000|2021-10-21 15:54:00|9851.3|9841.3|9852.3|9842.3|9852.3|9842.3|9850.4|9840.4|11
1634831650000|2021-10-21 15:54:10|9852.6|9842.6|9852.8|9842.8|9852.8|9842.8|9852.6|9842.6|2
1634831660000|2021-10-21 15:54:20|9853|9843|9851.6|9841.6|9853|9843|9851.6|9841.6|5
1634831670000|2021-10-21 15:54:30|9852|9842|9852.5|9842.5|9852.8|9842.8|9852|9842|4
1634831680000|2021-10-21 15:54:40|9852.8|9842.8|9852.3|9842.3|9852.8|9842.8|9852|9842|6
1634831690000|2021-10-21 15:54:50|9851.1|9841.1|9849.4|9839.4|9852.1|9842.1|9849.4|9839.4|9
1634831700000|2021-10-21 15:55:00|9848.6|9838.6|9847.9|9837.9|9849.6|9839.6|9847.9|9837.9|10
1634831710000|2021-10-21 15:55:10|9847.4|9837.4|9850|9840|9850|9840|9846.4|9836.4|12
1634831720000|2021-10-21 15:55:20|9850.5|9840.5|9847.9|9837.9|9850.5|9840.5|9847.9|9837.9|12
1634831730000|2021-10-21 15:55:30|9847.8|9837.8|9848.3|9838.3|9848.3|9838.3|9846.8|9836.8|9
1634831740000|2021-10-21 15:55:40|9848|9838|9847.3|9837.3|9849.1|9839.1|9846.8|9836.8|10
1634831750000|2021-10-21 15:55:50|9847.9|9837.9|9847.5|9837.5|9847.9|9837.9|9845.6|9835.6|14
1634831760000|2021-10-21 15:56:00|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|9846.4|9836.4|6
1634831770000|2021-10-21 15:56:10|9847.8|9837.8|9847.5|9837.5|9847.9|9837.9|9847.5|9837.5|3
1634831780000|2021-10-21 15:56:20|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|9846.9|9836.9|5
1634831790000|2021-10-21 15:56:30|9847|9837|9847|9837|9847|9837|9846.8|9836.8|3
1634831800000|2021-10-21 15:56:40|9846.6|9836.6|9846.9|9836.9|9847|9837|9845.9|9835.9|8
1634831810000|2021-10-21 15:56:50|9847.3|9837.3|9848|9838|9848|9838|9847.3|9837.3|3
1634831820000|2021-10-21 15:57:00|9847.9|9837.9|9848.5|9838.5|9848.5|9838.5|9847.3|9837.3|9
1634831830000|2021-10-21 15:57:10|9848.9|9838.9|9848.8|9838.8|9849.9|9839.9|9848.8|9838.8|8
1634831840000|2021-10-21 15:57:20|9849|9839|9849|9839|9849.1|9839.1|9848.3|9838.3|6
1634831850000|2021-10-21 15:57:30|9849.1|9839.1|9849|9839|9849.1|9839.1|9849|9839|2
1634831860000|2021-10-21 15:57:40|9847.9|9837.9|9847.9|9837.9|9847.9|9837.9|9846.8|9836.8|5
1634831870000|2021-10-21 15:57:50|9848.1|9838.1|9848.6|9838.6|9848.6|9838.6|9848.1|9838.1|3
1634831880000|2021-10-21 15:58:00|9848.4|9838.4|9849.1|9839.1|9850.1|9840.1|9847.8|9837.8|10
1634831890000|2021-10-21 15:58:10|9848.8|9838.8|9849.3|9839.3|9849.3|9839.3|9848.5|9838.5|3
1634831900000|2021-10-21 15:58:20|9849.9|9839.9|9852.1|9842.1|9852.1|9842.1|9849.9|9839.9|6
1634831910000|2021-10-21 15:58:30|9853.6|9843.6|9855|9845|9855|9845|9853.6|9843.6|4
1634831920000|2021-10-21 15:58:40|9855.5|9845.5|9858.4|9848.4|9858.4|9848.4|9855.5|9845.5|9
1634831930000|2021-10-21 15:58:50|9858.1|9848.1|9863.9|9853.9|9864.1|9854.1|9858.1|9848.1|8
1634831940000|2021-10-21 15:59:00|9863.6|9853.6|9860.3|9850.3|9863.6|9853.6|9860.3|9850.3|5
1634831950000|2021-10-21 15:59:10|9860.1|9850.1|9857.1|9847.1|9860.1|9850.1|9857.1|9847.1|5
1634831960000|2021-10-21 15:59:20|9858.1|9848.1|9855.4|9845.4|9858.1|9848.1|9855.4|9845.4|4
1634831970000|2021-10-21 15:59:30|9856|9846|9856|9846|9856|9846|9856|9846|1
1634831980000|2021-10-21 15:59:40|9857.5|9847.5|9859.3|9849.3|9860|9850|9857.5|9847.5|6
1634831990000|2021-10-21 15:59:50|9859.8|9849.8|9859.3|9849.3|9859.8|9849.8|9859.3|9849.3|4
1634832000000|2021-10-21 16:00:00|9859.8|9849.8|9858.6|9848.6|9859.8|9849.8|9858.5|9848.5|6
1634832020000|2021-10-21 16:00:20|9859.5|9849.5|9859.5|9849.5|9860.1|9850.1|9858.8|9848.8|7
1634832030000|2021-10-21 16:00:30|9859.4|9849.4|9859.3|9849.3|9859.5|9849.5|9858.3|9848.3|6
1634832040000|2021-10-21 16:00:40|9858.6|9848.6|9856.9|9846.9|9859.4|9849.4|9856.9|9846.9|5
1634832050000|2021-10-21 16:00:50|9857.4|9847.4|9859.4|9849.4|9859.5|9849.5|9857.4|9847.4|8
1634832060000|2021-10-21 16:01:00|9859.5|9849.5|9862.1|9852.1|9862.8|9852.8|9859.5|9849.5|8
1634832070000|2021-10-21 16:01:10|9861.6|9851.6|9862.3|9852.3|9862.3|9852.3|9861.6|9851.6|2
1634832080000|2021-10-21 16:01:20|9863.6|9853.6|9862.6|9852.6|9863.6|9853.6|9862.4|9852.4|6
1634832090000|2021-10-21 16:01:30|9862.1|9852.1|9861.5|9851.5|9862.1|9852.1|9861.3|9851.3|6
1634832100000|2021-10-21 16:01:40|9860.8|9850.8|9860|9850|9860.8|9850.8|9857.4|9847.4|6
1634832110000|2021-10-21 16:01:50|9860.5|9850.5|9859.8|9849.8|9861.3|9851.3|9859.8|9849.8|8
1634832120000|2021-10-21 16:02:00|9859.3|9849.3|9860.5|9850.5|9860.6|9850.6|9859.3|9849.3|7
1634832130000|2021-10-21 16:02:10|9860.8|9850.8|9860.9|9850.9|9862.1|9852.1|9860.8|9850.8|6
1634832140000|2021-10-21 16:02:20|9861|9851|9861.1|9851.1|9861.1|9851.1|9859|9849|8
1634832150000|2021-10-21 16:02:30|9860.9|9850.9|9860.8|9850.8|9861.4|9851.4|9859.3|9849.3|12
1634832160000|2021-10-21 16:02:40|9860.4|9850.4|9861.5|9851.5|9861.5|9851.5|9860.1|9850.1|5
1634832170000|2021-10-21 16:02:50|9860.9|9850.9|9861.1|9851.1|9862.3|9852.3|9860.9|9850.9|5
1634832180000|2021-10-21 16:03:00|9861.3|9851.3|9860.6|9850.6|9861.5|9851.5|9859.3|9849.3|10
1634832190000|2021-10-21 16:03:10|9860|9850|9858.1|9848.1|9860|9850|9857.9|9847.9|7
1634832200000|2021-10-21 16:03:20|9858.8|9848.8|9860.9|9850.9|9860.9|9850.9|9858.8|9848.8|5
1634832210000|2021-10-21 16:03:30|9861.1|9851.1|9861.8|9851.8|9862.3|9852.3|9861.1|9851.1|5
1634832220000|2021-10-21 16:03:40|9861.4|9851.4|9862.1|9852.1|9862.1|9852.1|9860.9|9850.9|7
1634832240000|2021-10-21 16:04:00|9861.8|9851.8|9863.1|9853.1|9863.1|9853.1|9861.4|9851.4|6
1634832260000|2021-10-21 16:04:20|9862.6|9852.6|9861.3|9851.3|9862.8|9852.8|9861.3|9851.3|8
1634832270000|2021-10-21 16:04:30|9861|9851|9861.5|9851.5|9862.3|9852.3|9861|9851|7
1634832280000|2021-10-21 16:04:40|9862|9852|9861.5|9851.5|9862|9852|9859|9849|7
1634832290000|2021-10-21 16:04:50|9861.9|9851.9|9862.4|9852.4|9862.4|9852.4|9861.9|9851.9|2
1634832300000|2021-10-21 16:05:00|9862.8|9852.8|9862|9852|9863.1|9853.1|9860.4|9850.4|6
1634832310000|2021-10-21 16:05:10|9861.3|9851.3|9861.6|9851.6|9861.6|9851.6|9861.3|9851.3|2
1634832320000|2021-10-21 16:05:20|9862.1|9852.1|9861.1|9851.1|9862.1|9852.1|9861.1|9851.1|5
1634832330000|2021-10-21 16:05:30|9860.9|9850.9|9860.4|9850.4|9860.9|9850.9|9859.9|9849.9|6
1634832340000|2021-10-21 16:05:40|9859.8|9849.8|9859.8|9849.8|9860.4|9850.4|9859.8|9849.8|5
1634832350000|2021-10-21 16:05:50|9859.5|9849.5|9853.8|9843.8|9859.5|9849.5|9853.8|9843.8|10
1634832360000|2021-10-21 16:06:00|9853.1|9843.1|9858.8|9848.8|9859.3|9849.3|9852.5|9842.5|10
1634832370000|2021-10-21 16:06:10|9860.1|9850.1|9856.6|9846.6|9860.1|9850.1|9856.4|9846.4|11
1634832380000|2021-10-21 16:06:20|9856.1|9846.1|9857.9|9847.9|9859|9849|9856.1|9846.1|14
1634832400000|2021-10-21 16:06:40|9857.6|9847.6|9855.8|9845.8|9857.6|9847.6|9855.5|9845.5|7
1634832410000|2021-10-21 16:06:50|9855.3|9845.3|9854.1|9844.1|9855.3|9845.3|9854.1|9844.1|6
1634832420000|2021-10-21 16:07:00|9853.6|9843.6|9849.5|9839.5|9853.9|9843.9|9848.9|9838.9|10
1634832430000|2021-10-21 16:07:10|9849.4|9839.4|9849.8|9839.8|9849.8|9839.8|9849.4|9839.4|3
1634832440000|2021-10-21 16:07:20|9849.4|9839.4|9848.4|9838.4|9849.4|9839.4|9848.4|9838.4|4
1634832450000|2021-10-21 16:07:30|9848.1|9838.1|9846.5|9836.5|9849.1|9839.1|9846.5|9836.5|10
1634832460000|2021-10-21 16:07:40|9848.9|9838.9|9849.4|9839.4|9850|9840|9848.9|9838.9|7
1634832470000|2021-10-21 16:07:50|9849.1|9839.1|9847.6|9837.6|9849.1|9839.1|9847.6|9837.6|4
1634832480000|2021-10-21 16:08:00|9847.5|9837.5|9847.8|9837.8|9849.4|9839.4|9847.5|9837.5|6
1634832490000|2021-10-21 16:08:10|9847.4|9837.4|9847.6|9837.6|9847.6|9837.6|9845.6|9835.6|6
1634832500000|2021-10-21 16:08:20|9848.3|9838.3|9847.6|9837.6|9848.3|9838.3|9846.9|9836.9|5
1634832520000|2021-10-21 16:08:40|9848.4|9838.4|9849.4|9839.4|9849.4|9839.4|9847.5|9837.5|6
1634832530000|2021-10-21 16:08:50|9848.1|9838.1|9848.1|9838.1|9849.4|9839.4|9847.5|9837.5|8
1634832540000|2021-10-21 16:09:00|9847.4|9837.4|9847.6|9837.6|9848|9838|9846.9|9836.9|8
1634832550000|2021-10-21 16:09:10|9848.3|9838.3|9847.6|9837.6|9848.3|9838.3|9847.6|9837.6|2
1634832560000|2021-10-21 16:09:20|9848.5|9838.5|9849.3|9839.3|9849.3|9839.3|9848.5|9838.5|2
1634832570000|2021-10-21 16:09:30|9848.9|9838.9|9849.3|9839.3|9849.3|9839.3|9848.9|9838.9|2
1634832580000|2021-10-21 16:09:40|9849.6|9839.6|9850.5|9840.5|9850.5|9840.5|9849.6|9839.6|3
1634832590000|2021-10-21 16:09:50|9850.1|9840.1|9849.4|9839.4|9850.1|9840.1|9848.8|9838.8|3
1634832600000|2021-10-21 16:10:00|9849.6|9839.6|9850.4|9840.4|9850.4|9840.4|9849.6|9839.6|2
1634832610000|2021-10-21 16:10:10|9849.9|9839.9|9848.8|9838.8|9850.4|9840.4|9848.8|9838.8|11
1634832620000|2021-10-21 16:10:20|9849.4|9839.4|9848.6|9838.6|9849.4|9839.4|9848.6|9838.6|2
1634832630000|2021-10-21 16:10:30|9848.8|9838.8|9849.6|9839.6|9849.6|9839.6|9848.8|9838.8|2
1634832640000|2021-10-21 16:10:40|9849.1|9839.1|9848.8|9838.8|9849.6|9839.6|9848.8|9838.8|4
1634832650000|2021-10-21 16:10:50|9847.8|9837.8|9845.5|9835.5|9847.8|9837.8|9845.5|9835.5|4
1634832660000|2021-10-21 16:11:00|9845.8|9835.8|9847.5|9837.5|9847.5|9837.5|9845.8|9835.8|4
1634832680000|2021-10-21 16:11:20|9847.4|9837.4|9847.6|9837.6|9847.6|9837.6|9847.4|9837.4|2
1634832690000|2021-10-21 16:11:30|9847.4|9837.4|9845.8|9835.8|9847.4|9837.4|9845.8|9835.8|3
1634832720000|2021-10-21 16:12:00|9846.1|9836.1|9846.9|9836.9|9846.9|9836.9|9846.1|9836.1|4
1634832730000|2021-10-21 16:12:10|9847.4|9837.4|9849.9|9839.9|9849.9|9839.9|9847.4|9837.4|6
1634832740000|2021-10-21 16:12:20|9848.8|9838.8|9848.6|9838.6|9848.8|9838.8|9847.3|9837.3|5
1634832760000|2021-10-21 16:12:40|9848|9838|9848.5|9838.5|9848.5|9838.5|9847.6|9837.6|4
1634832770000|2021-10-21 16:12:50|9848.8|9838.8|9849|9839|9849|9839|9848.8|9838.8|2
1634832780000|2021-10-21 16:13:00|9849.4|9839.4|9852.9|9842.9|9852.9|9842.9|9849.4|9839.4|7
1634832790000|2021-10-21 16:13:10|9852.6|9842.6|9852.3|9842.3|9852.6|9842.6|9851.6|9841.6|6
1634832800000|2021-10-21 16:13:20|9852.1|9842.1|9849.9|9839.9|9852.1|9842.1|9849.6|9839.6|9
1634832810000|2021-10-21 16:13:30|9849.3|9839.3|9849.1|9839.1|9849.3|9839.3|9848.9|9838.9|3
1634832820000|2021-10-21 16:13:40|9848.8|9838.8|9848.6|9838.6|9848.8|9838.8|9848.6|9838.6|2
1634832830000|2021-10-21 16:13:50|9849.8|9839.8|9854|9844|9854.3|9844.3|9849.3|9839.3|12
1634832840000|2021-10-21 16:14:00|9853.6|9843.6|9851.8|9841.8|9853.8|9843.8|9851.8|9841.8|12
1634832850000|2021-10-21 16:14:10|9851.6|9841.6|9851.3|9841.3|9851.6|9841.6|9851.3|9841.3|2
1634832860000|2021-10-21 16:14:20|9850.8|9840.8|9849.9|9839.9|9850.8|9840.8|9849.9|9839.9|4
1634832870000|2021-10-21 16:14:30|9850|9840|9850|9840|9850|9840|9850|9840|1
1634832880000|2021-10-21 16:14:40|9850.3|9840.3|9850.3|9840.3|9850.3|9840.3|9850.3|9840.3|1
1634832900000|2021-10-21 16:15:00|9850|9840|9849.8|9839.8|9850.3|9840.3|9849.8|9839.8|3
1634832910000|2021-10-21 16:15:10|9849.6|9839.6|9844.6|9834.6|9849.6|9839.6|9844.5|9834.5|14
1634832920000|2021-10-21 16:15:20|9845.6|9835.6|9847.6|9837.6|9847.6|9837.6|9845.6|9835.6|4
1634832930000|2021-10-21 16:15:30|9847.3|9837.3|9844.8|9834.8|9847.3|9837.3|9844.8|9834.8|4
1634832950000|2021-10-21 16:15:50|9845.8|9835.8|9847|9837|9847.9|9837.9|9844.4|9834.4|9
1634832960000|2021-10-21 16:16:00|9848|9838|9847.6|9837.6|9848|9838|9847.6|9837.6|2
1634832970000|2021-10-21 16:16:10|9847.1|9837.1|9846.4|9836.4|9847.9|9837.9|9846.4|9836.4|3
1634832980000|2021-10-21 16:16:20|9846|9836|9844.5|9834.5|9846|9836|9844.5|9834.5|8
1634832990000|2021-10-21 16:16:30|9844.8|9834.8|9844.8|9834.8|9846.6|9836.6|9844.8|9834.8|9
1634833000000|2021-10-21 16:16:40|9845.5|9835.5|9842.9|9832.9|9845.5|9835.5|9841.3|9831.3|11
1634833010000|2021-10-21 16:16:50|9843.5|9833.5|9843.5|9833.5|9844|9834|9843.5|9833.5|5
1634833020000|2021-10-21 16:17:00|9844.8|9834.8|9844.8|9834.8|9844.8|9834.8|9844.8|9834.8|1
1634833030000|2021-10-21 16:17:10|9844.3|9834.3|9843.4|9833.4|9844.3|9834.3|9842.3|9832.3|10
1634833040000|2021-10-21 16:17:20|9843.6|9833.6|9844|9834|9844|9834|9841.9|9831.9|8
1634833050000|2021-10-21 16:17:30|9843.9|9833.9|9844|9834|9844|9834|9843.5|9833.5|3
1634833060000|2021-10-21 16:17:40|9843.5|9833.5|9844.3|9834.3|9845|9835|9843.5|9833.5|5
1634833070000|2021-10-21 16:17:50|9844.5|9834.5|9844.1|9834.1|9845.4|9835.4|9844.1|9834.1|4
1634833080000|2021-10-21 16:18:00|9844|9834|9844|9834|9844|9834|9844|9834|1
1634833090000|2021-10-21 16:18:10|9844.3|9834.3|9844|9834|9845.1|9835.1|9844|9834|4
1634833100000|2021-10-21 16:18:20|9843.6|9833.6|9840.1|9830.1|9843.6|9833.6|9840.1|9830.1|19
1634833110000|2021-10-21 16:18:30|9839.8|9829.8|9839|9829|9839.8|9829.8|9836.8|9826.8|13
1634833120000|2021-10-21 16:18:40|9838.8|9828.8|9839|9829|9839|9829|9837.1|9827.1|7
1634833130000|2021-10-21 16:18:50|9838.6|9828.6|9837.5|9827.5|9838.8|9828.8|9837.5|9827.5|8
1634833140000|2021-10-21 16:19:00|9836.8|9826.8|9838|9828|9839.6|9829.6|9836.8|9826.8|9
1634833150000|2021-10-21 16:19:10|9837.1|9827.1|9837|9827|9837.4|9827.4|9836.4|9826.4|9
1634833160000|2021-10-21 16:19:20|9837.4|9827.4|9839|9829|9839|9829|9837.4|9827.4|3
1634833170000|2021-10-21 16:19:30|9838.8|9828.8|9837.4|9827.4|9838.8|9828.8|9837.4|9827.4|9
1634833180000|2021-10-21 16:19:40|9837|9827|9838|9828|9838.4|9828.4|9837|9827|10
1634833190000|2021-10-21 16:19:50|9838.6|9828.6|9838.4|9828.4|9838.6|9828.6|9838.4|9828.4|2
1634833200000|2021-10-21 16:20:00|9838.3|9828.3|9837.4|9827.4|9838.3|9828.3|9834.4|9824.4|9
1634833210000|2021-10-21 16:20:10|9837.1|9827.1|9838.4|9828.4|9838.4|9828.4|9835.9|9825.9|10
1634833220000|2021-10-21 16:20:20|9837.9|9827.9|9838|9828|9838|9828|9837.1|9827.1|4
1634833230000|2021-10-21 16:20:30|9837.6|9827.6|9837.1|9827.1|9838.4|9828.4|9837.1|9827.1|6
1634833240000|2021-10-21 16:20:40|9836.8|9826.8|9836.8|9826.8|9837.1|9827.1|9836.8|9826.8|3
1634833250000|2021-10-21 16:20:50|9836.6|9826.6|9836.8|9826.8|9837|9827|9835.8|9825.8|5
1634833260000|2021-10-21 16:21:00|9835.8|9825.8|9836.8|9826.8|9837|9827|9835.8|9825.8|3
1634833270000|2021-10-21 16:21:10|9836|9826|9836.8|9826.8|9836.8|9826.8|9835.8|9825.8|4
1634833280000|2021-10-21 16:21:20|9836.9|9826.9|9837.3|9827.3|9838|9828|9836.9|9826.9|5
1634833290000|2021-10-21 16:21:30|9837.8|9827.8|9837.3|9827.3|9838|9828|9837.3|9827.3|5
1634833300000|2021-10-21 16:21:40|9837|9827|9836.6|9826.6|9837.5|9827.5|9836.4|9826.4|9
1634833310000|2021-10-21 16:21:50|9837.1|9827.1|9837.3|9827.3|9837.3|9827.3|9837.1|9827.1|2
1634833320000|2021-10-21 16:22:00|9837.6|9827.6|9837.3|9827.3|9838|9828|9837.3|9827.3|7
1634833330000|2021-10-21 16:22:10|9837.6|9827.6|9837.4|9827.4|9837.9|9827.9|9837.1|9827.1|5
1634833350000|2021-10-21 16:22:30|9837.5|9827.5|9838|9828|9838|9828|9837.3|9827.3|9
1634833360000|2021-10-21 16:22:40|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|9837.4|9827.4|3
1634833370000|2021-10-21 16:22:50|9837.5|9827.5|9838.9|9828.9|9838.9|9828.9|9835.6|9825.6|7
1634833380000|2021-10-21 16:23:00|9839.5|9829.5|9841.3|9831.3|9841.3|9831.3|9838.5|9828.5|7
1634833390000|2021-10-21 16:23:10|9842.4|9832.4|9841.3|9831.3|9842.4|9832.4|9840.8|9830.8|4
1634833400000|2021-10-21 16:23:20|9840.8|9830.8|9840.8|9830.8|9840.8|9830.8|9840.8|9830.8|1
1634833410000|2021-10-21 16:23:30|9841.3|9831.3|9839.5|9829.5|9841.3|9831.3|9838.9|9828.9|8
1634833420000|2021-10-21 16:23:40|9838.9|9828.9|9839|9829|9839.3|9829.3|9838.9|9828.9|3
1634833430000|2021-10-21 16:23:50|9840.1|9830.1|9839.5|9829.5|9840.9|9830.9|9838.8|9828.8|8
1634833440000|2021-10-21 16:24:00|9839|9829|9840.5|9830.5|9841.1|9831.1|9839|9829|9
1634833450000|2021-10-21 16:24:10|9841.4|9831.4|9841.3|9831.3|9841.9|9831.9|9840|9830|6
1634833460000|2021-10-21 16:24:20|9841.5|9831.5|9842.1|9832.1|9843.1|9833.1|9841.5|9831.5|7
1634833470000|2021-10-21 16:24:30|9842.6|9832.6|9839|9829|9842.6|9832.6|9839|9829|9
1634833480000|2021-10-21 16:24:40|9840.1|9830.1|9839.5|9829.5|9840.5|9830.5|9839.3|9829.3|9
1634833490000|2021-10-21 16:24:50|9839|9829|9839.9|9829.9|9840.4|9830.4|9839|9829|6
1634833500000|2021-10-21 16:25:00|9840.3|9830.3|9840.3|9830.3|9841.1|9831.1|9840.1|9830.1|5
1634833510000|2021-10-21 16:25:10|9840.4|9830.4|9839.5|9829.5|9840.4|9830.4|9839.5|9829.5|5
1634833520000|2021-10-21 16:25:20|9839.3|9829.3|9835.1|9825.1|9839.4|9829.4|9835|9825|19
1634833530000|2021-10-21 16:25:30|9834.8|9824.8|9834.1|9824.1|9835.1|9825.1|9832.3|9822.3|16
1634833540000|2021-10-21 16:25:40|9834.3|9824.3|9834.3|9824.3|9834.9|9824.9|9834|9824|6
1634833550000|2021-10-21 16:25:50|9834.9|9824.9|9834.9|9824.9|9834.9|9824.9|9833.8|9823.8|6
1634833560000|2021-10-21 16:26:00|9835.4|9825.4|9836.3|9826.3|9836.4|9826.4|9834.9|9824.9|6
1634833570000|2021-10-21 16:26:10|9835.5|9825.5|9834.3|9824.3|9835.5|9825.5|9834.3|9824.3|8
1634833580000|2021-10-21 16:26:20|9833.9|9823.9|9833.5|9823.5|9834.1|9824.1|9833.5|9823.5|4
1634833590000|2021-10-21 16:26:30|9833.3|9823.3|9828|9818|9833.3|9823.3|9828|9818|19
1634833600000|2021-10-21 16:26:40|9828.8|9818.8|9828|9818|9828.8|9818.8|9827.5|9817.5|7
1634833610000|2021-10-21 16:26:50|9828.6|9818.6|9827.5|9817.5|9828.6|9818.6|9827.5|9817.5|4
1634833620000|2021-10-21 16:27:00|9827|9817|9826.3|9816.3|9827.3|9817.3|9826.3|9816.3|6
1634833630000|2021-10-21 16:27:10|9826.1|9816.1|9827.3|9817.3|9827.3|9817.3|9825.9|9815.9|9
1634833640000|2021-10-21 16:27:20|9826.9|9816.9|9828|9818|9828|9818|9826.9|9816.9|4
1634833650000|2021-10-21 16:27:30|9828.6|9818.6|9828|9818|9829.5|9819.5|9828|9818|9
1634833660000|2021-10-21 16:27:40|9828.4|9818.4|9821.5|9811.5|9828.4|9818.4|9821.5|9811.5|16
1634833670000|2021-10-21 16:27:50|9821|9811|9820.8|9810.8|9821.4|9811.4|9820.3|9810.3|5
1634833680000|2021-10-21 16:28:00|9821|9811|9822.1|9812.1|9822.5|9812.5|9820|9810|10
1634833690000|2021-10-21 16:28:10|9821.6|9811.6|9821.9|9811.9|9822.3|9812.3|9821.3|9811.3|6
1634833700000|2021-10-21 16:28:20|9822|9812|9819.8|9809.8|9822|9812|9819.4|9809.4|6
1634833710000|2021-10-21 16:28:30|9821.8|9811.8|9818.8|9808.8|9821.8|9811.8|9818.8|9808.8|8
1634833720000|2021-10-21 16:28:40|9818.1|9808.1|9818|9808|9819.4|9809.4|9818|9808|13
1634833730000|2021-10-21 16:28:50|9818.5|9808.5|9819.3|9809.3|9819.3|9809.3|9818.5|9808.5|5
1634833740000|2021-10-21 16:29:00|9819.1|9809.1|9819.6|9809.6|9820.4|9810.4|9819.1|9809.1|4
1634833750000|2021-10-21 16:29:10|9819.5|9809.5|9822.3|9812.3|9822.5|9812.5|9819.5|9809.5|5
1634833760000|2021-10-21 16:29:20|9822.5|9812.5|9821.5|9811.5|9823.1|9813.1|9821.4|9811.4|11
1634833770000|2021-10-21 16:29:30|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|1
1634833780000|2021-10-21 16:29:40|9822.8|9812.8|9822.9|9812.9|9823.1|9813.1|9821.5|9811.5|6
1634833790000|2021-10-21 16:29:50|9822.4|9812.4|9825.9|9815.9|9825.9|9815.9|9822.4|9812.4|8
1634833800000|2021-10-21 16:30:00|9826.5|9816.5|9828.1|9818.1|9828.1|9818.1|9826.5|9816.5|5
1634833810000|2021-10-21 16:30:10|9828.5|9818.5|9829.3|9819.3|9829.8|9819.8|9828.5|9818.5|5
1634833820000|2021-10-21 16:30:20|9829.1|9819.1|9829.4|9819.4|9829.4|9819.4|9828.3|9818.3|3
1634833840000|2021-10-21 16:30:40|9828.8|9818.8|9830.5|9820.5|9830.5|9820.5|9828.8|9818.8|6
1634833850000|2021-10-21 16:30:50|9830.6|9820.6|9832.1|9822.1|9833|9823|9830.6|9820.6|5
1634833860000|2021-10-21 16:31:00|9832.6|9822.6|9833.1|9823.1|9833.4|9823.4|9832.4|9822.4|6
1634833870000|2021-10-21 16:31:10|9833.5|9823.5|9833.4|9823.4|9834.1|9824.1|9833.4|9823.4|5
1634833880000|2021-10-21 16:31:20|9833.5|9823.5|9834|9824|9834.4|9824.4|9833.5|9823.5|6
1634833890000|2021-10-21 16:31:30|9835|9825|9835.9|9825.9|9836.3|9826.3|9835|9825|7
1634833900000|2021-10-21 16:31:40|9836.4|9826.4|9838.6|9828.6|9839.6|9829.6|9836.4|9826.4|8
1634833920000|2021-10-21 16:32:00|9839.1|9829.1|9839.1|9829.1|9840.5|9830.5|9838.3|9828.3|10
1634833930000|2021-10-21 16:32:10|9838.3|9828.3|9838.3|9828.3|9838.3|9828.3|9838.3|9828.3|1
1634833940000|2021-10-21 16:32:20|9838.9|9828.9|9838.9|9828.9|9838.9|9828.9|9838.9|9828.9|1
1634833950000|2021-10-21 16:32:30|9839.1|9829.1|9840.6|9830.6|9840.6|9830.6|9839.1|9829.1|11
1634833960000|2021-10-21 16:32:40|9840.5|9830.5|9840.3|9830.3|9840.6|9830.6|9839.8|9829.8|10
1634833970000|2021-10-21 16:32:50|9840.1|9830.1|9838.3|9828.3|9840.1|9830.1|9837.8|9827.8|7
1634833980000|2021-10-21 16:33:00|9838.1|9828.1|9838.4|9828.4|9839|9829|9837.4|9827.4|12
1634833990000|2021-10-21 16:33:10|9838.8|9828.8|9839.5|9829.5|9839.6|9829.6|9838.8|9828.8|7
1634834010000|2021-10-21 16:33:30|9839.6|9829.6|9841.3|9831.3|9841.3|9831.3|9839.6|9829.6|3
1634834020000|2021-10-21 16:33:40|9841.1|9831.1|9838.9|9828.9|9841.1|9831.1|9838.9|9828.9|7
1634834030000|2021-10-21 16:33:50|9840.3|9830.3|9839.5|9829.5|9840.3|9830.3|9839|9829|5
1634834050000|2021-10-21 16:34:10|9839.8|9829.8|9840.1|9830.1|9840.1|9830.1|9839.8|9829.8|2
1634834060000|2021-10-21 16:34:20|9840.3|9830.3|9840|9830|9841.3|9831.3|9840|9830|4
1634834070000|2021-10-21 16:34:30|9839.6|9829.6|9838.4|9828.4|9840.3|9830.3|9838|9828|8
1634834080000|2021-10-21 16:34:40|9838.6|9828.6|9838|9828|9839.1|9829.1|9838|9828|7
1634834090000|2021-10-21 16:34:50|9838.4|9828.4|9836.9|9826.9|9838.4|9828.4|9836.9|9826.9|5
1634834100000|2021-10-21 16:35:00|9837.3|9827.3|9839.6|9829.6|9839.6|9829.6|9837.3|9827.3|7
1634834110000|2021-10-21 16:35:10|9839.8|9829.8|9839.8|9829.8|9839.8|9829.8|9839.8|9829.8|1
1634834120000|2021-10-21 16:35:20|9840.4|9830.4|9842.8|9832.8|9843|9833|9840.4|9830.4|10
1634834130000|2021-10-21 16:35:30|9843|9833|9843|9833|9843|9833|9843|9833|1
1634834140000|2021-10-21 16:35:40|9843.3|9833.3|9843.8|9833.8|9844|9834|9843.3|9833.3|6
1634834150000|2021-10-21 16:35:50|9843.5|9833.5|9846|9836|9846.3|9836.3|9843.5|9833.5|5
1634834160000|2021-10-21 16:36:00|9846.1|9836.1|9846.8|9836.8|9846.8|9836.8|9846.1|9836.1|5
1634834170000|2021-10-21 16:36:10|9847|9837|9847.4|9837.4|9847.4|9837.4|9847|9837|2
1634834180000|2021-10-21 16:36:20|9848.3|9838.3|9846.4|9836.4|9848.3|9838.3|9845.8|9835.8|12
1634834190000|2021-10-21 16:36:30|9846.3|9836.3|9848.1|9838.1|9848.1|9838.1|9846.3|9836.3|5
1634834200000|2021-10-21 16:36:40|9847.9|9837.9|9847.1|9837.1|9848.1|9838.1|9847.1|9837.1|5
1634834210000|2021-10-21 16:36:50|9846.8|9836.8|9846.6|9836.6|9846.8|9836.8|9846.4|9836.4|8
1634834220000|2021-10-21 16:37:00|9846.8|9836.8|9845.5|9835.5|9847.3|9837.3|9845.5|9835.5|10
1634834230000|2021-10-21 16:37:10|9845.8|9835.8|9846.5|9836.5|9846.5|9836.5|9845.8|9835.8|3
1634834240000|2021-10-21 16:37:20|9846.4|9836.4|9842.3|9832.3|9846.4|9836.4|9842.1|9832.1|18
1634834250000|2021-10-21 16:37:30|9842.1|9832.1|9837.8|9827.8|9842.3|9832.3|9837.8|9827.8|12
1634834260000|2021-10-21 16:37:40|9838|9828|9838|9828|9838|9828|9838|9828|1
1634834270000|2021-10-21 16:37:50|9838.3|9828.3|9839.6|9829.6|9841|9831|9837.1|9827.1|14
1634834280000|2021-10-21 16:38:00|9838.9|9828.9|9837.6|9827.6|9840.9|9830.9|9837.1|9827.1|13
1634834290000|2021-10-21 16:38:10|9837.5|9827.5|9837.6|9827.6|9837.6|9827.6|9837.3|9827.3|3
1634834320000|2021-10-21 16:38:40|9837.4|9827.4|9835.6|9825.6|9837.4|9827.4|9835.6|9825.6|3
1634834330000|2021-10-21 16:38:50|9835|9825|9835.4|9825.4|9835.4|9825.4|9835|9825|2
1634834340000|2021-10-21 16:39:00|9835.5|9825.5|9836.8|9826.8|9836.8|9826.8|9835.5|9825.5|4
1634834350000|2021-10-21 16:39:10|9837.8|9827.8|9837.1|9827.1|9837.8|9827.8|9836.9|9826.9|3
1634834360000|2021-10-21 16:39:20|9836.8|9826.8|9837|9827|9837|9827|9836.8|9826.8|2
1634834370000|2021-10-21 16:39:30|9837.5|9827.5|9842|9832|9842|9832|9837.5|9827.5|8
1634834380000|2021-10-21 16:39:40|9842.3|9832.3|9843|9833|9844.4|9834.4|9842.3|9832.3|13
1634834390000|2021-10-21 16:39:50|9844|9834|9844.8|9834.8|9844.8|9834.8|9843|9833|6
1634834400000|2021-10-21 16:40:00|9845.3|9835.3|9843|9833|9845.4|9835.4|9843|9833|10
1634834410000|2021-10-21 16:40:10|9841.9|9831.9|9841.5|9831.5|9841.9|9831.9|9841.1|9831.1|4
1634834420000|2021-10-21 16:40:20|9841.4|9831.4|9841.4|9831.4|9841.4|9831.4|9841.1|9831.1|5
1634834440000|2021-10-21 16:40:40|9841.3|9831.3|9841.9|9831.9|9841.9|9831.9|9841.3|9831.3|5
1634834450000|2021-10-21 16:40:50|9842.1|9832.1|9843.1|9833.1|9843.1|9833.1|9842.1|9832.1|3
1634834460000|2021-10-21 16:41:00|9843.5|9833.5|9843.9|9833.9|9843.9|9833.9|9843.5|9833.5|3
1634834470000|2021-10-21 16:41:10|9843.6|9833.6|9842.3|9832.3|9843.6|9833.6|9841.5|9831.5|11
1634834480000|2021-10-21 16:41:20|9842|9832|9842.4|9832.4|9842.4|9832.4|9842|9832|2
1634834490000|2021-10-21 16:41:30|9842.8|9832.8|9843.3|9833.3|9843.3|9833.3|9842.8|9832.8|2
1634834500000|2021-10-21 16:41:40|9843.4|9833.4|9839.3|9829.3|9843.6|9833.6|9839.3|9829.3|11
1634834510000|2021-10-21 16:41:50|9839|9829|9839|9829|9839|9829|9839|9829|1
1634834520000|2021-10-21 16:42:00|9839.1|9829.1|9842.4|9832.4|9842.9|9832.9|9839.1|9829.1|8
1634834530000|2021-10-21 16:42:10|9841.4|9831.4|9841.6|9831.6|9842.3|9832.3|9841.1|9831.1|7
1634834540000|2021-10-21 16:42:20|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|1
1634834550000|2021-10-21 16:42:30|9842.1|9832.1|9840.6|9830.6|9842.4|9832.4|9840.4|9830.4|9
1634834560000|2021-10-21 16:42:40|9841.4|9831.4|9841.9|9831.9|9841.9|9831.9|9841.4|9831.4|3
1634834570000|2021-10-21 16:42:50|9842|9832|9842|9832|9842|9832|9842|9832|1
1634834580000|2021-10-21 16:43:00|9842.3|9832.3|9842.9|9832.9|9842.9|9832.9|9842.3|9832.3|3
1634834590000|2021-10-21 16:43:10|9843.1|9833.1|9844.8|9834.8|9845.4|9835.4|9843.1|9833.1|6
1634834600000|2021-10-21 16:43:20|9844.6|9834.6|9847.9|9837.9|9847.9|9837.9|9844.6|9834.6|9
1634834610000|2021-10-21 16:43:30|9847.8|9837.8|9848.1|9838.1|9848.8|9838.8|9847.6|9837.6|8
1634834620000|2021-10-21 16:43:40|9848.3|9838.3|9848.3|9838.3|9848.6|9838.6|9848.3|9838.3|6
1634834630000|2021-10-21 16:43:50|9847.4|9837.4|9847.8|9837.8|9847.8|9837.8|9847.1|9837.1|7
1634834640000|2021-10-21 16:44:00|9848|9838|9847.9|9837.9|9848|9838|9847.9|9837.9|2
1634834650000|2021-10-21 16:44:10|9847.6|9837.6|9847.1|9837.1|9847.8|9837.8|9847.1|9837.1|5
1634834660000|2021-10-21 16:44:20|9847.5|9837.5|9847.5|9837.5|9847.5|9837.5|9847.5|9837.5|1
1634834670000|2021-10-21 16:44:30|9847.1|9837.1|9843.6|9833.6|9847.1|9837.1|9843.1|9833.1|8
1634834690000|2021-10-21 16:44:50|9844.3|9834.3|9843.6|9833.6|9844.3|9834.3|9843.6|9833.6|4
1634834700000|2021-10-21 16:45:00|9843.8|9833.8|9843.9|9833.9|9844|9834|9843.6|9833.6|5
1634834710000|2021-10-21 16:45:10|9843.1|9833.1|9840.3|9830.3|9843.1|9833.1|9840.3|9830.3|6
1634834720000|2021-10-21 16:45:20|9840.4|9830.4|9838.8|9828.8|9840.4|9830.4|9838.8|9828.8|5
1634834730000|2021-10-21 16:45:30|9839.4|9829.4|9839.6|9829.6|9839.6|9829.6|9838.9|9828.9|8
1634834740000|2021-10-21 16:45:40|9839|9829|9841.3|9831.3|9841.3|9831.3|9839|9829|6
1634834750000|2021-10-21 16:45:50|9841|9831|9840|9830|9841.5|9831.5|9839.6|9829.6|9
1634834760000|2021-10-21 16:46:00|9839.6|9829.6|9838.9|9828.9|9839.6|9829.6|9838.8|9828.8|7
1634834770000|2021-10-21 16:46:10|9838.6|9828.6|9839.3|9829.3|9839.6|9829.6|9838.6|9828.6|7
1634834780000|2021-10-21 16:46:20|9840.5|9830.5|9838.6|9828.6|9840.5|9830.5|9838.6|9828.6|4
1634834790000|2021-10-21 16:46:30|9838.8|9828.8|9838|9828|9838.8|9828.8|9837.8|9827.8|6
1634834800000|2021-10-21 16:46:40|9837.9|9827.9|9838|9828|9838.3|9828.3|9837.4|9827.4|8
1634834820000|2021-10-21 16:47:00|9838.1|9828.1|9838.1|9828.1|9838.1|9828.1|9838.1|9828.1|1
1634834830000|2021-10-21 16:47:10|9838|9828|9838.3|9828.3|9838.3|9828.3|9838|9828|2
1634834840000|2021-10-21 16:47:20|9838.6|9828.6|9838.6|9828.6|9838.6|9828.6|9838.6|9828.6|1
1634834850000|2021-10-21 16:47:30|9838.5|9828.5|9838.9|9828.9|9838.9|9828.9|9838.5|9828.5|3
1634834870000|2021-10-21 16:47:50|9838.4|9828.4|9837.5|9827.5|9838.5|9828.5|9837.4|9827.4|6
1634834880000|2021-10-21 16:48:00|9838.1|9828.1|9838.3|9828.3|9838.3|9828.3|9838.1|9828.1|2
1634834900000|2021-10-21 16:48:20|9838.8|9828.8|9838.8|9828.8|9838.8|9828.8|9838.8|9828.8|1
1634834910000|2021-10-21 16:48:30|9839.1|9829.1|9841.8|9831.8|9841.9|9831.9|9839.1|9829.1|6
1634834920000|2021-10-21 16:48:40|9840.9|9830.9|9841.1|9831.1|9841.1|9831.1|9840.6|9830.6|4
1634834930000|2021-10-21 16:48:50|9841.4|9831.4|9841.8|9831.8|9841.8|9831.8|9841.4|9831.4|4
1634834940000|2021-10-21 16:49:00|9841.3|9831.3|9840|9830|9841.3|9831.3|9839.9|9829.9|9
1634834950000|2021-10-21 16:49:10|9839.6|9829.6|9837.5|9827.5|9839.6|9829.6|9837.1|9827.1|7
1634834980000|2021-10-21 16:49:40|9837.9|9827.9|9838|9828|9838.1|9828.1|9837.9|9827.9|3
1634835000000|2021-10-21 16:50:00|9838.1|9828.1|9838.6|9828.6|9838.6|9828.6|9838.1|9828.1|5
1634835020000|2021-10-21 16:50:20|9838.3|9828.3|9837|9827|9838.3|9828.3|9837|9827|6
1634835030000|2021-10-21 16:50:30|9837.3|9827.3|9835|9825|9837.3|9827.3|9835|9825|9
1634835040000|2021-10-21 16:50:40|9834.6|9824.6|9832.4|9822.4|9834.6|9824.6|9832.1|9822.1|10
1634835050000|2021-10-21 16:50:50|9832.8|9822.8|9832.8|9822.8|9833.1|9823.1|9832.6|9822.6|4
1634835060000|2021-10-21 16:51:00|9832.3|9822.3|9833.1|9823.1|9833.1|9823.1|9832.3|9822.3|4
1634835070000|2021-10-21 16:51:10|9833.9|9823.9|9833.6|9823.6|9834.1|9824.1|9833.4|9823.4|5
1634835100000|2021-10-21 16:51:40|9834|9824|9835|9825|9835.8|9825.8|9834|9824|8
1634835110000|2021-10-21 16:51:50|9834.8|9824.8|9833.3|9823.3|9834.8|9824.8|9832.4|9822.4|8
1634835120000|2021-10-21 16:52:00|9832.9|9822.9|9832.6|9822.6|9832.9|9822.9|9832.6|9822.6|3
1634835130000|2021-10-21 16:52:10|9832.3|9822.3|9832.8|9822.8|9832.8|9822.8|9832.3|9822.3|2
1634835150000|2021-10-21 16:52:30|9833.3|9823.3|9833.3|9823.3|9833.3|9823.3|9832.9|9822.9|3
1634835160000|2021-10-21 16:52:40|9833.5|9823.5|9834.5|9824.5|9835.5|9825.5|9833.5|9823.5|10
1634835170000|2021-10-21 16:52:50|9834.8|9824.8|9834|9824|9834.8|9824.8|9834|9824|4
1634835180000|2021-10-21 16:53:00|9834.8|9824.8|9834.8|9824.8|9834.8|9824.8|9834.8|9824.8|1
1634835190000|2021-10-21 16:53:10|9835.3|9825.3|9836.4|9826.4|9836.4|9826.4|9834.8|9824.8|6
1634835200000|2021-10-21 16:53:20|9836.1|9826.1|9836.4|9826.4|9837.6|9827.6|9836.1|9826.1|10
1634835210000|2021-10-21 16:53:30|9837|9827|9837|9827|9837|9827|9837|9827|1
1634835220000|2021-10-21 16:53:40|9837.4|9827.4|9837.8|9827.8|9837.8|9827.8|9837.4|9827.4|3
1634835230000|2021-10-21 16:53:50|9837.9|9827.9|9838|9828|9838|9828|9837.9|9827.9|2
1634835240000|2021-10-21 16:54:00|9838.6|9828.6|9841|9831|9841.5|9831.5|9838.5|9828.5|12
1634835250000|2021-10-21 16:54:10|9840.5|9830.5|9841|9831|9841.8|9831.8|9840.5|9830.5|11
1634835260000|2021-10-21 16:54:20|9841.4|9831.4|9842.5|9832.5|9844.4|9834.4|9841.3|9831.3|17
1634835270000|2021-10-21 16:54:30|9841.9|9831.9|9839|9829|9841.9|9831.9|9838.3|9828.3|16
1634835280000|2021-10-21 16:54:40|9839.9|9829.9|9839|9829|9839.9|9829.9|9838.6|9828.6|6
1634835290000|2021-10-21 16:54:50|9839.1|9829.1|9837.9|9827.9|9839.1|9829.1|9837.9|9827.9|5
1634835300000|2021-10-21 16:55:00|9837.8|9827.8|9838.5|9828.5|9838.6|9828.6|9836.9|9826.9|11
1634835310000|2021-10-21 16:55:10|9838.3|9828.3|9834.3|9824.3|9838.5|9828.5|9834.3|9824.3|16
1634835320000|2021-10-21 16:55:20|9834|9824|9831.3|9821.3|9834.3|9824.3|9830|9820|20
1634835330000|2021-10-21 16:55:30|9830.8|9820.8|9832.8|9822.8|9832.8|9822.8|9830.1|9820.1|11
1634835340000|2021-10-21 16:55:40|9832.3|9822.3|9833|9823|9833.1|9823.1|9832|9822|7
1634835350000|2021-10-21 16:55:50|9832.5|9822.5|9833|9823|9833|9823|9832.1|9822.1|3
1634835360000|2021-10-21 16:56:00|9832.1|9822.1|9834|9824|9834.5|9824.5|9832.1|9822.1|7
1634835370000|2021-10-21 16:56:10|9834.5|9824.5|9834.4|9824.4|9835.6|9825.6|9834|9824|10
1634835390000|2021-10-21 16:56:30|9833.8|9823.8|9832.9|9822.9|9833.8|9823.8|9831.5|9821.5|9
1634835400000|2021-10-21 16:56:40|9832.5|9822.5|9832.3|9822.3|9832.5|9822.5|9832.3|9822.3|2
1634835410000|2021-10-21 16:56:50|9832.8|9822.8|9830.3|9820.3|9832.8|9822.8|9830.3|9820.3|5
1634835420000|2021-10-21 16:57:00|9829.8|9819.8|9827.8|9817.8|9829.8|9819.8|9827.3|9817.3|14
1634835430000|2021-10-21 16:57:10|9827.5|9817.5|9827|9817|9828.3|9818.3|9825.8|9815.8|10
1634835440000|2021-10-21 16:57:20|9827.8|9817.8|9829.3|9819.3|9829.3|9819.3|9827.8|9817.8|3
1634835450000|2021-10-21 16:57:30|9829|9819|9827.8|9817.8|9829.4|9819.4|9827.4|9817.4|7
1634835470000|2021-10-21 16:57:50|9828.5|9818.5|9829.3|9819.3|9829.3|9819.3|9828.5|9818.5|2
1634835480000|2021-10-21 16:58:00|9828.6|9818.6|9825.3|9815.3|9828.6|9818.6|9824.8|9814.8|14
1634835490000|2021-10-21 16:58:10|9826|9816|9824.8|9814.8|9826|9816|9824.5|9814.5|8
1634835500000|2021-10-21 16:58:20|9824.5|9814.5|9824.8|9814.8|9825.5|9815.5|9824.5|9814.5|7
1634835520000|2021-10-21 16:58:40|9825.5|9815.5|9826.9|9816.9|9826.9|9816.9|9825.5|9815.5|6
1634835530000|2021-10-21 16:58:50|9827.3|9817.3|9825.8|9815.8|9827.3|9817.3|9825.8|9815.8|4
1634835540000|2021-10-21 16:59:00|9826.9|9816.9|9829.4|9819.4|9829.4|9819.4|9825.3|9815.3|18
1634835550000|2021-10-21 16:59:10|9829.3|9819.3|9828.9|9818.9|9830|9820|9827.3|9817.3|13
1634835560000|2021-10-21 16:59:20|9829.4|9819.4|9828.5|9818.5|9829.4|9819.4|9827.1|9817.1|7
1634860920000|2021-10-22 00:02:00|9849.9|9839.9|9849.8|9839.8|9849.9|9839.9|9849.5|9839.5|3
1634860930000|2021-10-22 00:02:10|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|1
1634860960000|2021-10-22 00:02:40|9849.1|9839.1|9848.8|9838.8|9849.1|9839.1|9848.8|9838.8|2
1634860970000|2021-10-22 00:02:50|9849|9839|9849|9839|9849|9839|9849|9839|1
1634861000000|2021-10-22 00:03:20|9848.3|9838.3|9845.8|9835.8|9848.3|9838.3|9844.6|9834.6|3
1634861010000|2021-10-22 00:03:30|9846.4|9836.4|9845.5|9835.5|9846.4|9836.4|9845.5|9835.5|3
1634861020000|2021-10-22 00:03:40|9844.6|9834.6|9844.8|9834.8|9844.8|9834.8|9844.6|9834.6|2
1634861030000|2021-10-22 00:03:50|9845.3|9835.3|9845.6|9835.6|9845.9|9835.9|9844.6|9834.6|5
1634861040000|2021-10-22 00:04:00|9846.3|9836.3|9845.6|9835.6|9846.3|9836.3|9845.1|9835.1|3
1634861050000|2021-10-22 00:04:10|9846|9836|9846|9836|9846|9836|9846|9836|1
1634861060000|2021-10-22 00:04:20|9845.9|9835.9|9845.9|9835.9|9845.9|9835.9|9845.9|9835.9|1
1634861070000|2021-10-22 00:04:30|9845.6|9835.6|9846.9|9836.9|9846.9|9836.9|9845.6|9835.6|3
1634861080000|2021-10-22 00:04:40|9846.3|9836.3|9844.5|9834.5|9846.3|9836.3|9844.5|9834.5|3
1634861090000|2021-10-22 00:04:50|9844.3|9834.3|9843.4|9833.4|9844.3|9834.3|9843|9833|8
1634861100000|2021-10-22 00:05:00|9844.3|9834.3|9844.3|9834.3|9844.3|9834.3|9843.4|9833.4|3
1634861110000|2021-10-22 00:05:10|9843.4|9833.4|9843.6|9833.6|9844.8|9834.8|9843.4|9833.4|4
1634861120000|2021-10-22 00:05:20|9843|9833|9844.8|9834.8|9845.1|9835.1|9843|9833|8
1634861130000|2021-10-22 00:05:30|9844|9834|9845|9835|9845|9835|9844|9834|2
1634861140000|2021-10-22 00:05:40|9844|9834|9848.1|9838.1|9848.1|9838.1|9844|9834|8
1634861160000|2021-10-22 00:06:00|9847|9837|9847.6|9837.6|9847.6|9837.6|9846.9|9836.9|4
1634861170000|2021-10-22 00:06:10|9847|9837|9847.9|9837.9|9847.9|9837.9|9847|9837|2
1634861180000|2021-10-22 00:06:20|9848.4|9838.4|9847.6|9837.6|9848.4|9838.4|9847.6|9837.6|2
1634861200000|2021-10-22 00:06:40|9847|9837|9848.4|9838.4|9848.4|9838.4|9847|9837|7
1634861220000|2021-10-22 00:07:00|9847.3|9837.3|9849.3|9839.3|9849.4|9839.4|9847.3|9837.3|6
1634861230000|2021-10-22 00:07:10|9848.8|9838.8|9848.9|9838.9|9848.9|9838.9|9848.8|9838.8|2
1634861250000|2021-10-22 00:07:30|9849.3|9839.3|9851.6|9841.6|9851.6|9841.6|9849.3|9839.3|6
1634861270000|2021-10-22 00:07:50|9852.1|9842.1|9847.4|9837.4|9852.1|9842.1|9847.4|9837.4|7
1634861280000|2021-10-22 00:08:00|9847.9|9837.9|9847.9|9837.9|9847.9|9837.9|9847.9|9837.9|1
1634861290000|2021-10-22 00:08:10|9846.9|9836.9|9845.1|9835.1|9846.9|9836.9|9845.1|9835.1|3
1634861310000|2021-10-22 00:08:30|9844.8|9834.8|9844.1|9834.1|9844.8|9834.8|9844.1|9834.1|2
1634861320000|2021-10-22 00:08:40|9844.5|9834.5|9844.5|9834.5|9844.5|9834.5|9844.5|9834.5|1
1634861330000|2021-10-22 00:08:50|9845.4|9835.4|9846|9836|9846|9836|9845.4|9835.4|2
1634861350000|2021-10-22 00:09:10|9845.3|9835.3|9844.5|9834.5|9845.3|9835.3|9844.5|9834.5|2
1634861360000|2021-10-22 00:09:20|9845.5|9835.5|9846.8|9836.8|9847|9837|9845.5|9835.5|3
1634861370000|2021-10-22 00:09:30|9847|9837|9847|9837|9847.5|9837.5|9847|9837|5
1634861400000|2021-10-22 00:10:00|9847.5|9837.5|9845.8|9835.8|9847.5|9837.5|9845.6|9835.6|4
1634861410000|2021-10-22 00:10:10|9844.4|9834.4|9845.3|9835.3|9845.3|9835.3|9844.4|9834.4|2
1634861420000|2021-10-22 00:10:20|9844.4|9834.4|9845.8|9835.8|9845.8|9835.8|9844.4|9834.4|2
1634861430000|2021-10-22 00:10:30|9844.6|9834.6|9845.4|9835.4|9845.4|9835.4|9844.6|9834.6|2
1634861440000|2021-10-22 00:10:40|9844.3|9834.3|9845.3|9835.3|9845.3|9835.3|9844.3|9834.3|3
1634861450000|2021-10-22 00:10:50|9844.3|9834.3|9845.4|9835.4|9845.4|9835.4|9844.3|9834.3|2
1634861460000|2021-10-22 00:11:00|9844.3|9834.3|9844.8|9834.8|9844.8|9834.8|9844.3|9834.3|2
1634861470000|2021-10-22 00:11:10|9845.3|9835.3|9845.3|9835.3|9845.3|9835.3|9845.3|9835.3|1
1634861500000|2021-10-22 00:11:40|9845.5|9835.5|9846.5|9836.5|9846.5|9836.5|9845.5|9835.5|2
1634861510000|2021-10-22 00:11:50|9847.6|9837.6|9848.5|9838.5|9848.5|9838.5|9847.6|9837.6|2
1634861520000|2021-10-22 00:12:00|9849.8|9839.8|9851.9|9841.9|9851.9|9841.9|9849.8|9839.8|4
1634861530000|2021-10-22 00:12:10|9852.1|9842.1|9852.1|9842.1|9852.1|9842.1|9852.1|9842.1|1
1634861540000|2021-10-22 00:12:20|9852.5|9842.5|9852.5|9842.5|9852.5|9842.5|9852.5|9842.5|1
1634861590000|2021-10-22 00:13:10|9852.1|9842.1|9851.3|9841.3|9852.1|9842.1|9851.3|9841.3|3
1634861600000|2021-10-22 00:13:20|9851|9841|9849.3|9839.3|9851|9841|9849.3|9839.3|3
1634861610000|2021-10-22 00:13:30|9849.8|9839.8|9852.8|9842.8|9852.8|9842.8|9849.8|9839.8|6
1634861620000|2021-10-22 00:13:40|9852.5|9842.5|9853|9843|9853|9843|9852.5|9842.5|2
1634861630000|2021-10-22 00:13:50|9852.5|9842.5|9853.8|9843.8|9853.8|9843.8|9852.5|9842.5|2
1634861640000|2021-10-22 00:14:00|9852.6|9842.6|9852.5|9842.5|9852.9|9842.9|9852.5|9842.5|3
1634861650000|2021-10-22 00:14:10|9852.1|9842.1|9853.3|9843.3|9853.3|9843.3|9852.1|9842.1|4
1634861660000|2021-10-22 00:14:20|9852.6|9842.6|9852.9|9842.9|9852.9|9842.9|9852.6|9842.6|2
1634861680000|2021-10-22 00:14:40|9852.1|9842.1|9852.3|9842.3|9852.3|9842.3|9852.1|9842.1|2
1634861700000|2021-10-22 00:15:00|9851.9|9841.9|9850.6|9840.6|9851.9|9841.9|9850.6|9840.6|2
1634861740000|2021-10-22 00:15:40|9850.1|9840.1|9843.3|9833.3|9850.5|9840.5|9843.3|9833.3|6
1634861750000|2021-10-22 00:15:50|9842.9|9832.9|9844.3|9834.3|9844.3|9834.3|9842.9|9832.9|4
1634861760000|2021-10-22 00:16:00|9843.9|9833.9|9844|9834|9844.8|9834.8|9843.9|9833.9|4
1634861770000|2021-10-22 00:16:10|9843.8|9833.8|9846.9|9836.9|9846.9|9836.9|9843.8|9833.8|3
1634861780000|2021-10-22 00:16:20|9846|9836|9846|9836|9846.4|9836.4|9845.1|9835.1|6
1634861790000|2021-10-22 00:16:30|9846.4|9836.4|9846.1|9836.1|9846.4|9836.4|9846.1|9836.1|2
1634861800000|2021-10-22 00:16:40|9846.6|9836.6|9847.1|9837.1|9848.3|9838.3|9846.6|9836.6|5
1634861810000|2021-10-22 00:16:50|9845.9|9835.9|9845.5|9835.5|9845.9|9835.9|9845.5|9835.5|2
1634861830000|2021-10-22 00:17:10|9846.1|9836.1|9847.1|9837.1|9848.4|9838.4|9846.1|9836.1|10
1634861840000|2021-10-22 00:17:20|9846.6|9836.6|9847.4|9837.4|9847.4|9837.4|9846.6|9836.6|5
1634861850000|2021-10-22 00:17:30|9847.8|9837.8|9849.6|9839.6|9850.5|9840.5|9847.8|9837.8|4
1634861860000|2021-10-22 00:17:40|9849.4|9839.4|9850|9840|9850|9840|9848.9|9838.9|3
1634861870000|2021-10-22 00:17:50|9849.5|9839.5|9848.3|9838.3|9849.5|9839.5|9848.3|9838.3|6
1634861880000|2021-10-22 00:18:00|9848.9|9838.9|9850.1|9840.1|9850.1|9840.1|9848.4|9838.4|5
1634861890000|2021-10-22 00:18:10|9850|9840|9848.5|9838.5|9850|9840|9847.9|9837.9|6
1634861900000|2021-10-22 00:18:20|9849.5|9839.5|9851.8|9841.8|9851.8|9841.8|9849.5|9839.5|6
1634861910000|2021-10-22 00:18:30|9851.1|9841.1|9851.9|9841.9|9852.5|9842.5|9851.1|9841.1|4
1634861920000|2021-10-22 00:18:40|9852.1|9842.1|9852.1|9842.1|9852.1|9842.1|9852.1|9842.1|1
1634861930000|2021-10-22 00:18:50|9853|9843|9852.6|9842.6|9853|9843|9852.6|9842.6|2
1634861940000|2021-10-22 00:19:00|9851.5|9841.5|9852.1|9842.1|9852.1|9842.1|9851.5|9841.5|2
1634861950000|2021-10-22 00:19:10|9851.9|9841.9|9852.6|9842.6|9852.6|9842.6|9851.9|9841.9|3
1634861970000|2021-10-22 00:19:30|9853.1|9843.1|9852.8|9842.8|9853.1|9843.1|9852.8|9842.8|2
1634862010000|2021-10-22 00:20:10|9854|9844|9856.1|9846.1|9856.1|9846.1|9854|9844|3
1634862030000|2021-10-22 00:20:30|9857.1|9847.1|9857.5|9847.5|9857.5|9847.5|9857.1|9847.1|2
1634862040000|2021-10-22 00:20:40|9858|9848|9858|9848|9858|9848|9858|9848|1
1634862070000|2021-10-22 00:21:10|9857|9847|9856.4|9846.4|9857|9847|9856.4|9846.4|2
1634862080000|2021-10-22 00:21:20|9856.1|9846.1|9855.6|9845.6|9856.1|9846.1|9855.6|9845.6|2
1634862120000|2021-10-22 00:22:00|9855.3|9845.3|9855.3|9845.3|9855.3|9845.3|9855.3|9845.3|1
1634862130000|2021-10-22 00:22:10|9855|9845|9855|9845|9855|9845|9855|9845|1
1634862180000|2021-10-22 00:23:00|9853.9|9843.9|9851.8|9841.8|9853.9|9843.9|9851.8|9841.8|3
1634862200000|2021-10-22 00:23:20|9851.5|9841.5|9851.5|9841.5|9851.5|9841.5|9851.5|9841.5|1
1634862210000|2021-10-22 00:23:30|9851.8|9841.8|9854|9844|9854|9844|9851.8|9841.8|3
1634862220000|2021-10-22 00:23:40|9853.5|9843.5|9852.3|9842.3|9853.5|9843.5|9852.3|9842.3|2
1634862240000|2021-10-22 00:24:00|9852.6|9842.6|9852.6|9842.6|9852.6|9842.6|9852.6|9842.6|1
1634862250000|2021-10-22 00:24:10|9852.9|9842.9|9856.8|9846.8|9856.8|9846.8|9852.9|9842.9|2
1634862270000|2021-10-22 00:24:30|9857.3|9847.3|9856.8|9846.8|9857.3|9847.3|9856.8|9846.8|2
1634862280000|2021-10-22 00:24:40|9857.3|9847.3|9857.3|9847.3|9857.3|9847.3|9857.3|9847.3|1
1634862290000|2021-10-22 00:24:50|9857.8|9847.8|9857.3|9847.3|9857.8|9847.8|9857.3|9847.3|2
1634862300000|2021-10-22 00:25:00|9856.8|9846.8|9856|9846|9856.8|9846.8|9856|9846|2
1634862320000|2021-10-22 00:25:20|9855.4|9845.4|9854.6|9844.6|9855.4|9845.4|9854.6|9844.6|2
1634862330000|2021-10-22 00:25:30|9855.4|9845.4|9856.9|9846.9|9856.9|9846.9|9855.4|9845.4|3
1634862360000|2021-10-22 00:26:00|9857.3|9847.3|9856.9|9846.9|9857.3|9847.3|9856.9|9846.9|2
1634862370000|2021-10-22 00:26:10|9857.3|9847.3|9857.3|9847.3|9857.3|9847.3|9857.3|9847.3|1
1634862380000|2021-10-22 00:26:20|9856.3|9846.3|9857.5|9847.5|9857.9|9847.9|9856.3|9846.3|5
1634862390000|2021-10-22 00:26:30|9857.3|9847.3|9856.8|9846.8|9857.5|9847.5|9856.8|9846.8|5
1634862400000|2021-10-22 00:26:40|9857.3|9847.3|9857.5|9847.5|9857.5|9847.5|9857.3|9847.3|2
1634862410000|2021-10-22 00:26:50|9858.8|9848.8|9856.8|9846.8|9858.8|9848.8|9856.8|9846.8|4
1634862420000|2021-10-22 00:27:00|9857.3|9847.3|9858.5|9848.5|9858.5|9848.5|9856.6|9846.6|8
1634862430000|2021-10-22 00:27:10|9858|9848|9857.6|9847.6|9858|9848|9857.6|9847.6|2
1634862440000|2021-10-22 00:27:20|9857.9|9847.9|9858|9848|9858|9848|9857.6|9847.6|3
1634862450000|2021-10-22 00:27:30|9858.5|9848.5|9859.1|9849.1|9859.1|9849.1|9858|9848|4
1634862460000|2021-10-22 00:27:40|9858.6|9848.6|9861.3|9851.3|9861.3|9851.3|9858.6|9848.6|3
1634862480000|2021-10-22 00:28:00|9861.6|9851.6|9859.9|9849.9|9861.6|9851.6|9859.9|9849.9|5
1634862490000|2021-10-22 00:28:10|9860.4|9850.4|9860.4|9850.4|9861.1|9851.1|9860.4|9850.4|5
1634862500000|2021-10-22 00:28:20|9861.1|9851.1|9861.1|9851.1|9861.6|9851.6|9861.1|9851.1|3
1634862510000|2021-10-22 00:28:30|9862.3|9852.3|9862.5|9852.5|9862.5|9852.5|9862.3|9852.3|2
1634862520000|2021-10-22 00:28:40|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|1
1634862530000|2021-10-22 00:28:50|9862.5|9852.5|9861.9|9851.9|9862.5|9852.5|9861.9|9851.9|2
1634862540000|2021-10-22 00:29:00|9862.6|9852.6|9862|9852|9862.6|9852.6|9862|9852|2
1634862550000|2021-10-22 00:29:10|9861.6|9851.6|9861.6|9851.6|9861.6|9851.6|9861.6|9851.6|1
1634862570000|2021-10-22 00:29:30|9862|9852|9861.9|9851.9|9862|9852|9861.9|9851.9|2
1634862590000|2021-10-22 00:29:50|9861.6|9851.6|9861.4|9851.4|9861.6|9851.6|9861.4|9851.4|2
1634862600000|2021-10-22 00:30:00|9861.6|9851.6|9862.5|9852.5|9862.5|9852.5|9861.6|9851.6|4
1634862610000|2021-10-22 00:30:10|9861.9|9851.9|9862.5|9852.5|9862.5|9852.5|9861.9|9851.9|2
1634862620000|2021-10-22 00:30:20|9863.4|9853.4|9862.3|9852.3|9863.4|9853.4|9862.1|9852.1|3
1634862630000|2021-10-22 00:30:30|9862.1|9852.1|9862.4|9852.4|9862.4|9852.4|9862.1|9852.1|2
1634862640000|2021-10-22 00:30:40|9862|9852|9862.3|9852.3|9862.3|9852.3|9862|9852|2
1634862650000|2021-10-22 00:30:50|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|1
1634862660000|2021-10-22 00:31:00|9862.8|9852.8|9862.8|9852.8|9863.3|9853.3|9862.6|9852.6|4
1634862670000|2021-10-22 00:31:10|9862.5|9852.5|9863.3|9853.3|9863.3|9853.3|9862.5|9852.5|2
1634862680000|2021-10-22 00:31:20|9862.6|9852.6|9862.8|9852.8|9862.8|9852.8|9862.6|9852.6|2
1634862690000|2021-10-22 00:31:30|9862|9852|9863.3|9853.3|9863.3|9853.3|9862|9852|3
1634862700000|2021-10-22 00:31:40|9862.1|9852.1|9862.8|9852.8|9863.3|9853.3|9862.1|9852.1|7
1634862710000|2021-10-22 00:31:50|9862.4|9852.4|9862.1|9852.1|9862.4|9852.4|9861.4|9851.4|6
1634862720000|2021-10-22 00:32:00|9861.9|9851.9|9861.1|9851.1|9861.9|9851.9|9861.1|9851.1|3
1634862740000|2021-10-22 00:32:20|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|1
1634862760000|2021-10-22 00:32:40|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|1
1634862780000|2021-10-22 00:33:00|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|1
1634862800000|2021-10-22 00:33:20|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|1
1634862810000|2021-10-22 00:33:30|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|1
1634862820000|2021-10-22 00:33:40|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|1
1634862870000|2021-10-22 00:34:30|9861|9851|9861|9851|9861|9851|9861|9851|1
1634862880000|2021-10-22 00:34:40|9861.3|9851.3|9862.8|9852.8|9862.8|9852.8|9861.3|9851.3|3
1634862890000|2021-10-22 00:34:50|9861.9|9851.9|9862.9|9852.9|9862.9|9852.9|9861.9|9851.9|3
1634862900000|2021-10-22 00:35:00|9862.3|9852.3|9862.3|9852.3|9862.8|9852.8|9861.9|9851.9|4
1634862910000|2021-10-22 00:35:10|9862.8|9852.8|9862.3|9852.3|9862.8|9852.8|9862.3|9852.3|4
1634862920000|2021-10-22 00:35:20|9862.8|9852.8|9867.1|9857.1|9868.4|9858.4|9862.8|9852.8|3
1634862940000|2021-10-22 00:35:40|9867.5|9857.5|9867.6|9857.6|9867.9|9857.9|9867.5|9857.5|3
1634862950000|2021-10-22 00:35:50|9867.9|9857.9|9867.5|9857.5|9870|9860|9867.5|9857.5|12
1634863020000|2021-10-22 00:37:00|9867.3|9857.3|9864.5|9854.5|9867.3|9857.3|9864.5|9854.5|4
1634863040000|2021-10-22 00:37:20|9863.5|9853.5|9862.9|9852.9|9863.5|9853.5|9862.9|9852.9|4
1634863050000|2021-10-22 00:37:30|9861.9|9851.9|9860.8|9850.8|9861.9|9851.9|9860.8|9850.8|2
1634863060000|2021-10-22 00:37:40|9860.1|9850.1|9859.4|9849.4|9860.1|9850.1|9859.4|9849.4|2
1634863080000|2021-10-22 00:38:00|9858.1|9848.1|9858.1|9848.1|9858.1|9848.1|9858.1|9848.1|1
1634863090000|2021-10-22 00:38:10|9858|9848|9858|9848|9858|9848|9858|9848|1
1634863100000|2021-10-22 00:38:20|9857.8|9847.8|9856.1|9846.1|9857.8|9847.8|9856.1|9846.1|3
1634863110000|2021-10-22 00:38:30|9856.3|9846.3|9856.3|9846.3|9856.3|9846.3|9856.3|9846.3|1
1634863120000|2021-10-22 00:38:40|9856.6|9846.6|9857.5|9847.5|9857.5|9847.5|9856.6|9846.6|2
1634863130000|2021-10-22 00:38:50|9858.9|9848.9|9861|9851|9861|9851|9858.9|9848.9|2
1634863140000|2021-10-22 00:39:00|9862.1|9852.1|9863|9853|9863|9853|9861.8|9851.8|3
1634863150000|2021-10-22 00:39:10|9863.6|9853.6|9863.6|9853.6|9863.6|9853.6|9863.6|9853.6|1
1634863180000|2021-10-22 00:39:40|9863.9|9853.9|9863.9|9853.9|9863.9|9853.9|9863.9|9853.9|1
1634863270000|2021-10-22 00:41:10|9862.8|9852.8|9861.8|9851.8|9862.8|9852.8|9861.8|9851.8|2
1634863280000|2021-10-22 00:41:20|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|1
1634863300000|2021-10-22 00:41:40|9861.5|9851.5|9862.1|9852.1|9862.1|9852.1|9861.5|9851.5|2
1634863310000|2021-10-22 00:41:50|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|1
1634863320000|2021-10-22 00:42:00|9863.4|9853.4|9863.4|9853.4|9863.4|9853.4|9863.4|9853.4|1
1634863360000|2021-10-22 00:42:40|9863.6|9853.6|9864.6|9854.6|9864.6|9854.6|9863.6|9853.6|4
1634863380000|2021-10-22 00:43:00|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|1
1634863400000|2021-10-22 00:43:20|9865.6|9855.6|9866|9856|9866|9856|9865.6|9855.6|2
1634863410000|2021-10-22 00:43:30|9866.1|9856.1|9867.1|9857.1|9867.1|9857.1|9866.1|9856.1|2
1634863420000|2021-10-22 00:43:40|9866.9|9856.9|9866.8|9856.8|9866.9|9856.9|9866.8|9856.8|2
1634863440000|2021-10-22 00:44:00|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|1
1634863450000|2021-10-22 00:44:10|9867.6|9857.6|9866.9|9856.9|9867.6|9857.6|9866.9|9856.9|2
1634863460000|2021-10-22 00:44:20|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|1
1634863470000|2021-10-22 00:44:30|9866.9|9856.9|9866.9|9856.9|9866.9|9856.9|9866.9|9856.9|1
1634863500000|2021-10-22 00:45:00|9866.3|9856.3|9864.8|9854.8|9866.3|9856.3|9864.8|9854.8|3
1634863530000|2021-10-22 00:45:30|9864.3|9854.3|9864.3|9854.3|9864.3|9854.3|9864.3|9854.3|1
1634863540000|2021-10-22 00:45:40|9864.1|9854.1|9861.6|9851.6|9864.1|9854.1|9861.6|9851.6|4
1634863550000|2021-10-22 00:45:50|9861.4|9851.4|9860.5|9850.5|9861.4|9851.4|9860.5|9850.5|3
1634863560000|2021-10-22 00:46:00|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|1
1634863570000|2021-10-22 00:46:10|9858.8|9848.8|9858.8|9848.8|9858.8|9848.8|9858.8|9848.8|1
1634863650000|2021-10-22 00:47:30|9859.8|9849.8|9860.8|9850.8|9861|9851|9859.8|9849.8|3
1634863670000|2021-10-22 00:47:50|9861|9851|9861|9851|9861|9851|9861|9851|1
1634863680000|2021-10-22 00:48:00|9861.3|9851.3|9862.4|9852.4|9862.4|9852.4|9861.3|9851.3|2
1634863690000|2021-10-22 00:48:10|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|1
1634863750000|2021-10-22 00:49:10|9862.5|9852.5|9862.5|9852.5|9862.5|9852.5|9862.5|9852.5|1
1634863770000|2021-10-22 00:49:30|9862.1|9852.1|9861.3|9851.3|9862.1|9852.1|9861.3|9851.3|2
1634863790000|2021-10-22 00:49:50|9860.3|9850.3|9860.9|9850.9|9860.9|9850.9|9860.3|9850.3|2
1634863840000|2021-10-22 00:50:40|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|1
1634863920000|2021-10-22 00:52:00|9860.1|9850.1|9858|9848|9860.1|9850.1|9858|9848|2
1634863930000|2021-10-22 00:52:10|9857.8|9847.8|9857|9847|9857.8|9847.8|9857|9847|2
1634863940000|2021-10-22 00:52:20|9857.3|9847.3|9858|9848|9858|9848|9857.3|9847.3|3
1634863960000|2021-10-22 00:52:40|9858.4|9848.4|9859|9849|9859|9849|9858|9848|3
1634863990000|2021-10-22 00:53:10|9858.4|9848.4|9860.3|9850.3|9860.3|9850.3|9858.4|9848.4|3
1634864000000|2021-10-22 00:53:20|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|1
1634864020000|2021-10-22 00:53:40|9860.8|9850.8|9862|9852|9862|9852|9860.8|9850.8|3
1634864030000|2021-10-22 00:53:50|9862.8|9852.8|9862.8|9852.8|9862.8|9852.8|9862.8|9852.8|1
1634864040000|2021-10-22 00:54:00|9862.6|9852.6|9861.8|9851.8|9862.6|9852.6|9861.8|9851.8|3
1634864050000|2021-10-22 00:54:10|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|1
1634864060000|2021-10-22 00:54:20|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|1
1634864100000|2021-10-22 00:55:00|9859.1|9849.1|9856.1|9846.1|9859.1|9849.1|9856.1|9846.1|5
1634864120000|2021-10-22 00:55:20|9856.5|9846.5|9857.5|9847.5|9857.5|9847.5|9856.5|9846.5|3
1634864130000|2021-10-22 00:55:30|9857.1|9847.1|9856.6|9846.6|9857.1|9847.1|9856.6|9846.6|2
1634864140000|2021-10-22 00:55:40|9856.9|9846.9|9857.5|9847.5|9857.5|9847.5|9856.9|9846.9|3
1634864150000|2021-10-22 00:55:50|9857.1|9847.1|9859.9|9849.9|9859.9|9849.9|9856.6|9846.6|6
1634864170000|2021-10-22 00:56:10|9860.1|9850.1|9861.6|9851.6|9862.4|9852.4|9860.1|9850.1|7
1634864180000|2021-10-22 00:56:20|9861.9|9851.9|9862.6|9852.6|9863.1|9853.1|9861.9|9851.9|4
1634864190000|2021-10-22 00:56:30|9863|9853|9863.3|9853.3|9863.3|9853.3|9862.6|9852.6|4
1634864200000|2021-10-22 00:56:40|9862.8|9852.8|9862.8|9852.8|9862.8|9852.8|9862.8|9852.8|1
1634864210000|2021-10-22 00:56:50|9863.1|9853.1|9863.1|9853.1|9863.1|9853.1|9863.1|9853.1|1
1634864220000|2021-10-22 00:57:00|9863.3|9853.3|9863.3|9853.3|9863.3|9853.3|9862.9|9852.9|3
1634864230000|2021-10-22 00:57:10|9863.6|9853.6|9864|9854|9864|9854|9863.6|9853.6|2
1634864240000|2021-10-22 00:57:20|9863.3|9853.3|9862.8|9852.8|9863.3|9853.3|9862.8|9852.8|2
1634864250000|2021-10-22 00:57:30|9862.4|9852.4|9861.1|9851.1|9862.4|9852.4|9861.1|9851.1|2
1634864260000|2021-10-22 00:57:40|9861.4|9851.4|9863|9853|9863|9853|9861.4|9851.4|5
1634864280000|2021-10-22 00:58:00|9863.4|9853.4|9864.4|9854.4|9864.4|9854.4|9863.4|9853.4|2
1634864290000|2021-10-22 00:58:10|9865.5|9855.5|9869|9859|9869|9859|9865.5|9855.5|2
1634864310000|2021-10-22 00:58:30|9868.9|9858.9|9866.1|9856.1|9868.9|9858.9|9866.1|9856.1|2
1634864320000|2021-10-22 00:58:40|9866.5|9856.5|9868.5|9858.5|9868.5|9858.5|9866.5|9856.5|3
1634864360000|2021-10-22 00:59:20|9868.3|9858.3|9868|9858|9868.3|9858.3|9868|9858|2
1634864380000|2021-10-22 00:59:40|9868.5|9858.5|9865.4|9855.4|9869|9859|9865.4|9855.4|9
1634864390000|2021-10-22 00:59:50|9865.9|9855.9|9867|9857|9867|9857|9864.3|9854.3|7
1634864400000|2021-10-22 01:00:00|9867.5|9857.5|9877.5|9867.5|9877.6|9867.6|9866.9|9856.9|24
1634864410000|2021-10-22 01:00:10|9877.8|9867.8|9880.8|9870.8|9887.5|9877.5|9877.8|9867.8|21
1634864420000|2021-10-22 01:00:20|9880.1|9870.1|9886.4|9876.4|9886.4|9876.4|9878.6|9868.6|16
1634864430000|2021-10-22 01:00:30|9886.3|9876.3|9886.1|9876.1|9887.4|9877.4|9881.6|9871.6|10
1634864440000|2021-10-22 01:00:40|9885.9|9875.9|9886.9|9876.9|9889.9|9879.9|9883.1|9873.1|21
1634864450000|2021-10-22 01:00:50|9886.4|9876.4|9888.6|9878.6|9889.1|9879.1|9886.3|9876.3|14
1634864460000|2021-10-22 01:01:00|9888.9|9878.9|9890.5|9880.5|9890.9|9880.9|9884.3|9874.3|24
1634864470000|2021-10-22 01:01:10|9891|9881|9891|9881|9892|9882|9889|9879|23
1634864480000|2021-10-22 01:01:20|9891.6|9881.6|9891.5|9881.5|9893.4|9883.4|9887.9|9877.9|20
1634864490000|2021-10-22 01:01:30|9891.8|9881.8|9894.5|9884.5|9896.6|9886.6|9890.8|9880.8|20
1634864500000|2021-10-22 01:01:40|9895|9885|9899.4|9889.4|9899.6|9889.6|9895|9885|22
1634864510000|2021-10-22 01:01:50|9898.9|9888.9|9898.4|9888.4|9899.6|9889.6|9897.6|9887.6|19
1634864520000|2021-10-22 01:02:00|9898.3|9888.3|9898.5|9888.5|9899.4|9889.4|9896.8|9886.8|28
1634864530000|2021-10-22 01:02:10|9897.9|9887.9|9895.1|9885.1|9898|9888|9894|9884|15
1634864540000|2021-10-22 01:02:20|9895.5|9885.5|9901.1|9891.1|9901.1|9891.1|9895.5|9885.5|15
1634864550000|2021-10-22 01:02:30|9900.6|9890.6|9899.3|9889.3|9900.6|9890.6|9898.6|9888.6|14
1634864560000|2021-10-22 01:02:40|9898.4|9888.4|9897.5|9887.5|9898.4|9888.4|9895.3|9885.3|14
1634864570000|2021-10-22 01:02:50|9899|9889|9899.8|9889.8|9900|9890|9899|9889|12
1634864580000|2021-10-22 01:03:00|9899|9889|9895.6|9885.6|9899|9889|9895.5|9885.5|10
1634864590000|2021-10-22 01:03:10|9895.9|9885.9|9898.1|9888.1|9898.3|9888.3|9895.9|9885.9|6
1634864600000|2021-10-22 01:03:20|9897.6|9887.6|9897.9|9887.9|9897.9|9887.9|9897.6|9887.6|2
1634864610000|2021-10-22 01:03:30|9898.3|9888.3|9897.3|9887.3|9898.9|9888.9|9897.3|9887.3|6
1634864620000|2021-10-22 01:03:40|9897.5|9887.5|9895.8|9885.8|9898.4|9888.4|9894.5|9884.5|14
1634864630000|2021-10-22 01:03:50|9896.1|9886.1|9896.6|9886.6|9898.6|9888.6|9896.1|9886.1|11
1634864640000|2021-10-22 01:04:00|9896.3|9886.3|9899.8|9889.8|9900|9890|9895.9|9885.9|11
1634864650000|2021-10-22 01:04:10|9900.3|9890.3|9898.6|9888.6|9900.3|9890.3|9897.6|9887.6|16
1634864660000|2021-10-22 01:04:20|9899.9|9889.9|9901|9891|9901.4|9891.4|9899.8|9889.8|7
1634864670000|2021-10-22 01:04:30|9900.8|9890.8|9903|9893|9904|9894|9899.9|9889.9|8
1634864680000|2021-10-22 01:04:40|9902.9|9892.9|9906.4|9896.4|9906.4|9896.4|9902.9|9892.9|9
1634864690000|2021-10-22 01:04:50|9907.8|9897.8|9900.4|9890.4|9907.8|9897.8|9900.4|9890.4|11
1634864700000|2021-10-22 01:05:00|9900.1|9890.1|9892.9|9882.9|9900.1|9890.1|9892.8|9882.8|17
1634864710000|2021-10-22 01:05:10|9893.1|9883.1|9890.9|9880.9|9896.4|9886.4|9890.6|9880.6|14
1634864720000|2021-10-22 01:05:20|9891.4|9881.4|9902.8|9892.8|9903|9893|9891.4|9881.4|13
1634864730000|2021-10-22 01:05:30|9904.3|9894.3|9905.1|9895.1|9906.9|9896.9|9904.3|9894.3|18
1634864740000|2021-10-22 01:05:40|9904.9|9894.9|9907.5|9897.5|9907.5|9897.5|9904.4|9894.4|18
1634864750000|2021-10-22 01:05:50|9907.3|9897.3|9905.8|9895.8|9907.9|9897.9|9905.8|9895.8|9
1634864760000|2021-10-22 01:06:00|9906.1|9896.1|9904.3|9894.3|9907.5|9897.5|9904.1|9894.1|16
1634864770000|2021-10-22 01:06:10|9904|9894|9902.1|9892.1|9904|9894|9900.5|9890.5|14
1634864780000|2021-10-22 01:06:20|9902.5|9892.5|9909.6|9899.6|9909.9|9899.9|9902.5|9892.5|8
1634864790000|2021-10-22 01:06:30|9909.4|9899.4|9908.3|9898.3|9909.5|9899.5|9908.3|9898.3|13
1634864800000|2021-10-22 01:06:40|9907.9|9897.9|9906.9|9896.9|9907.9|9897.9|9906.1|9896.1|5
1634864810000|2021-10-22 01:06:50|9906.1|9896.1|9909.8|9899.8|9910|9900|9904.8|9894.8|25
1634864820000|2021-10-22 01:07:00|9910.1|9900.1|9912.8|9902.8|9912.8|9902.8|9909.9|9899.9|14
1634864830000|2021-10-22 01:07:10|9912.5|9902.5|9911.1|9901.1|9912.5|9902.5|9909.5|9899.5|11
1634864840000|2021-10-22 01:07:20|9911.4|9901.4|9910.6|9900.6|9913.4|9903.4|9910.6|9900.6|18
1634864850000|2021-10-22 01:07:30|9909.5|9899.5|9905.1|9895.1|9911.6|9901.6|9905.1|9895.1|23
1634864860000|2021-10-22 01:07:40|9903.9|9893.9|9905.8|9895.8|9906.5|9896.5|9903.9|9893.9|7
1634864870000|2021-10-22 01:07:50|9905.1|9895.1|9903.4|9893.4|9905.3|9895.3|9901.5|9891.5|13
1634864880000|2021-10-22 01:08:00|9904|9894|9902.1|9892.1|9904.8|9894.8|9902.1|9892.1|8
1634864890000|2021-10-22 01:08:10|9901.6|9891.6|9902.5|9892.5|9903.4|9893.4|9901.6|9891.6|9
1634864900000|2021-10-22 01:08:20|9902.8|9892.8|9902.1|9892.1|9904.5|9894.5|9902.1|9892.1|10
1634864910000|2021-10-22 01:08:30|9901.9|9891.9|9908.1|9898.1|9908.1|9898.1|9899.4|9889.4|18
1634864920000|2021-10-22 01:08:40|9908.5|9898.5|9903.4|9893.4|9908.8|9898.8|9903.4|9893.4|13
1634864930000|2021-10-22 01:08:50|9903.6|9893.6|9905.6|9895.6|9906.4|9896.4|9903.6|9893.6|11
1634864940000|2021-10-22 01:09:00|9905.9|9895.9|9907|9897|9907.6|9897.6|9904.4|9894.4|12
1634864950000|2021-10-22 01:09:10|9906.6|9896.6|9908.6|9898.6|9909.5|9899.5|9904.4|9894.4|12
1634864960000|2021-10-22 01:09:20|9908.9|9898.9|9910.1|9900.1|9910.4|9900.4|9908.9|9898.9|8
1634864970000|2021-10-22 01:09:30|9910.8|9900.8|9911.6|9901.6|9911.9|9901.9|9910.5|9900.5|6
1634864980000|2021-10-22 01:09:40|9911.1|9901.1|9911.9|9901.9|9911.9|9901.9|9911.1|9901.1|4
1634864990000|2021-10-22 01:09:50|9912.8|9902.8|9908.9|9898.9|9913.1|9903.1|9908.9|9898.9|8
1634865000000|2021-10-22 01:10:00|9908.8|9898.8|9904.4|9894.4|9908.8|9898.8|9904.1|9894.1|13
1634865010000|2021-10-22 01:10:10|9903.1|9893.1|9897.8|9887.8|9903.1|9893.1|9897.8|9887.8|11
1634865020000|2021-10-22 01:10:20|9897.9|9887.9|9899.8|9889.8|9900.6|9890.6|9897.9|9887.9|7
1634865030000|2021-10-22 01:10:30|9899.5|9889.5|9897.3|9887.3|9899.5|9889.5|9897|9887|10
1634865040000|2021-10-22 01:10:40|9897|9887|9896.5|9886.5|9897|9887|9896.1|9886.1|8
1634865050000|2021-10-22 01:10:50|9896.1|9886.1|9894.3|9884.3|9896.1|9886.1|9894.3|9884.3|3
1634865060000|2021-10-22 01:11:00|9895|9885|9895.1|9885.1|9896.6|9886.6|9895|9885|6
1634865070000|2021-10-22 01:11:10|9895.4|9885.4|9904.9|9894.9|9904.9|9894.9|9895.4|9885.4|13
1634865080000|2021-10-22 01:11:20|9904.6|9894.6|9902.1|9892.1|9904.6|9894.6|9902.1|9892.1|5
1634865090000|2021-10-22 01:11:30|9901.4|9891.4|9897.8|9887.8|9901.4|9891.4|9897.8|9887.8|7
1634865100000|2021-10-22 01:11:40|9897.4|9887.4|9903.1|9893.1|9903.1|9893.1|9896.9|9886.9|11
1634865110000|2021-10-22 01:11:50|9903.4|9893.4|9909.1|9899.1|9909.4|9899.4|9903.4|9893.4|11
1634865120000|2021-10-22 01:12:00|9908.8|9898.8|9906.9|9896.9|9908.8|9898.8|9906.9|9896.9|4
1634865130000|2021-10-22 01:12:10|9907|9897|9909.1|9899.1|9909.1|9899.1|9907|9897|4
1634865140000|2021-10-22 01:12:20|9908.4|9898.4|9911.9|9901.9|9912.1|9902.1|9907.6|9897.6|9
1634865150000|2021-10-22 01:12:30|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|1
1634865160000|2021-10-22 01:12:40|9911.9|9901.9|9910|9900|9911.9|9901.9|9908.8|9898.8|11
1634865170000|2021-10-22 01:12:50|9910.8|9900.8|9915.1|9905.1|9915.1|9905.1|9910.8|9900.8|9
1634865180000|2021-10-22 01:13:00|9915.8|9905.8|9917|9907|9917|9907|9915.8|9905.8|4
1634865190000|2021-10-22 01:13:10|9918|9908|9919.8|9909.8|9919.8|9909.8|9918|9908|3
1634865200000|2021-10-22 01:13:20|9919.6|9909.6|9919.8|9909.8|9919.8|9909.8|9919.6|9909.6|2
1634865210000|2021-10-22 01:13:30|9919.5|9909.5|9917.9|9907.9|9919.5|9909.5|9917.9|9907.9|3
1634865220000|2021-10-22 01:13:40|9918.6|9908.6|9919.9|9909.9|9920.1|9910.1|9918.6|9908.6|5
1634865230000|2021-10-22 01:13:50|9920.1|9910.1|9920.4|9910.4|9920.6|9910.6|9920.1|9910.1|4
1634865240000|2021-10-22 01:14:00|9920.1|9910.1|9915.8|9905.8|9920.1|9910.1|9915.5|9905.5|10
1634865250000|2021-10-22 01:14:10|9915.9|9905.9|9919.9|9909.9|9919.9|9909.9|9915.6|9905.6|11
1634865260000|2021-10-22 01:14:20|9920|9910|9922.6|9912.6|9922.6|9912.6|9920|9910|11
1634865270000|2021-10-22 01:14:30|9923|9913|9923|9913|9923|9913|9922.4|9912.4|4
1634865280000|2021-10-22 01:14:40|9922.5|9912.5|9922.5|9912.5|9922.5|9912.5|9921.9|9911.9|4
1634865290000|2021-10-22 01:14:50|9923|9913|9927.3|9917.3|9927.3|9917.3|9923|9913|8
1634865300000|2021-10-22 01:15:00|9926.9|9916.9|9928.1|9918.1|9928.4|9918.4|9926.9|9916.9|8
1634865310000|2021-10-22 01:15:10|9927.9|9917.9|9931.4|9921.4|9931.4|9921.4|9927.8|9917.8|13
1634865320000|2021-10-22 01:15:20|9931.5|9921.5|9933.8|9923.8|9933.8|9923.8|9931|9921|11
1634865330000|2021-10-22 01:15:30|9934.5|9924.5|9935.1|9925.1|9935.6|9925.6|9933|9923|16
1634865340000|2021-10-22 01:15:40|9935.6|9925.6|9937|9927|9938.4|9928.4|9935.6|9925.6|15
1634865350000|2021-10-22 01:15:50|9937.4|9927.4|9934.6|9924.6|9937.4|9927.4|9932.9|9922.9|16
1634865360000|2021-10-22 01:16:00|9934.4|9924.4|9934.4|9924.4|9935.5|9925.5|9934|9924|15
1634865370000|2021-10-22 01:16:10|9934.8|9924.8|9942.9|9932.9|9942.9|9932.9|9934.8|9924.8|16
1634865380000|2021-10-22 01:16:20|9943.1|9933.1|9946.5|9936.5|9946.9|9936.9|9943.1|9933.1|14
1634865390000|2021-10-22 01:16:30|9946.1|9936.1|9949.5|9939.5|9949.5|9939.5|9945.1|9935.1|16
1634865400000|2021-10-22 01:16:40|9949.9|9939.9|9949.9|9939.9|9951.1|9941.1|9949.8|9939.8|19
1634865410000|2021-10-22 01:16:50|9950.1|9940.1|9949.9|9939.9|9951.4|9941.4|9949.8|9939.8|9
1634865420000|2021-10-22 01:17:00|9949.6|9939.6|9950.5|9940.5|9950.5|9940.5|9947.5|9937.5|24
1634865430000|2021-10-22 01:17:10|9950.3|9940.3|9951.8|9941.8|9952.1|9942.1|9950.1|9940.1|16
1634865440000|2021-10-22 01:17:20|9952.1|9942.1|9957|9947|9957.9|9947.9|9951.8|9941.8|17
1634865450000|2021-10-22 01:17:30|9956.6|9946.6|9961|9951|9961|9951|9953.9|9943.9|16
1634865460000|2021-10-22 01:17:40|9961.3|9951.3|9956.4|9946.4|9961.9|9951.9|9956.4|9946.4|11
1634865470000|2021-10-22 01:17:50|9956.6|9946.6|9959.8|9949.8|9959.8|9949.8|9956.6|9946.6|3
1634865480000|2021-10-22 01:18:00|9960.4|9950.4|9957.1|9947.1|9960.8|9950.8|9957.1|9947.1|10
1634865490000|2021-10-22 01:18:10|9956.9|9946.9|9956.8|9946.8|9957.5|9947.5|9955.6|9945.6|11
1634865500000|2021-10-22 01:18:20|9957|9947|9959|9949|9959|9949|9956.1|9946.1|19
1634865510000|2021-10-22 01:18:30|9959.3|9949.3|9966|9956|9966|9956|9959.3|9949.3|19
1634865520000|2021-10-22 01:18:40|9965.8|9955.8|9968|9958|9968|9958|9963.9|9953.9|21
1634865530000|2021-10-22 01:18:50|9968.5|9958.5|9967|9957|9968.8|9958.8|9967|9957|14
1634865540000|2021-10-22 01:19:00|9967.4|9957.4|9960.6|9950.6|9967.6|9957.6|9958.9|9948.9|22
1634865550000|2021-10-22 01:19:10|9961.6|9951.6|9964.1|9954.1|9964.5|9954.5|9961.4|9951.4|11
1634865560000|2021-10-22 01:19:20|9964.6|9954.6|9964.5|9954.5|9966.3|9956.3|9964.4|9954.4|13
1634865570000|2021-10-22 01:19:30|9964.1|9954.1|9964.6|9954.6|9965.5|9955.5|9963.1|9953.1|14
1634865580000|2021-10-22 01:19:40|9965.1|9955.1|9966.6|9956.6|9967.3|9957.3|9965.1|9955.1|15
1634865590000|2021-10-22 01:19:50|9966.8|9956.8|9969.3|9959.3|9970.4|9960.4|9966.8|9956.8|14
1634865600000|2021-10-22 01:20:00|9968.8|9958.8|9960.9|9950.9|9968.8|9958.8|9960.9|9950.9|16
1634865610000|2021-10-22 01:20:10|9960.5|9950.5|9957.9|9947.9|9960.5|9950.5|9956.4|9946.4|20
1634865620000|2021-10-22 01:20:20|9958.6|9948.6|9960.3|9950.3|9961.9|9951.9|9957.9|9947.9|12
1634865630000|2021-10-22 01:20:30|9960.5|9950.5|9955.9|9945.9|9960.5|9950.5|9955.6|9945.6|13
1634865640000|2021-10-22 01:20:40|9955.8|9945.8|9953.5|9943.5|9955.8|9945.8|9951.4|9941.4|19
1634865650000|2021-10-22 01:20:50|9955.1|9945.1|9957.3|9947.3|9957.3|9947.3|9955.1|9945.1|10
1634865660000|2021-10-22 01:21:00|9957.9|9947.9|9956.6|9946.6|9959.1|9949.1|9956|9946|9
1634865670000|2021-10-22 01:21:10|9957|9947|9949.6|9939.6|9957.3|9947.3|9949.6|9939.6|15
1634865680000|2021-10-22 01:21:20|9950.1|9940.1|9949.5|9939.5|9950.6|9940.6|9948.3|9938.3|9
1634865700000|2021-10-22 01:21:40|9949.1|9939.1|9949|9939|9949.1|9939.1|9949|9939|2
1634865710000|2021-10-22 01:21:50|9949.4|9939.4|9951|9941|9951.3|9941.3|9949.4|9939.4|5
1634865720000|2021-10-22 01:22:00|9950.9|9940.9|9949.4|9939.4|9950.9|9940.9|9949.4|9939.4|3
1634865730000|2021-10-22 01:22:10|9949.1|9939.1|9951.3|9941.3|9952|9942|9948.9|9938.9|13
1634865740000|2021-10-22 01:22:20|9951|9941|9947.1|9937.1|9951|9941|9947.1|9937.1|4
1634865750000|2021-10-22 01:22:30|9947.3|9937.3|9947.1|9937.1|9947.3|9937.3|9946.3|9936.3|4
1634865760000|2021-10-22 01:22:40|9947.4|9937.4|9947.5|9937.5|9947.6|9937.6|9947.4|9937.4|3
1634865770000|2021-10-22 01:22:50|9947.8|9937.8|9952.3|9942.3|9952.3|9942.3|9947.8|9937.8|7
1634865780000|2021-10-22 01:23:00|9953|9943|9954.4|9944.4|9954.4|9944.4|9953|9943|2
1634865790000|2021-10-22 01:23:10|9954.6|9944.6|9953|9943|9957.6|9947.6|9953|9943|14
1634865810000|2021-10-22 01:23:30|9952.3|9942.3|9952.5|9942.5|9952.5|9942.5|9951.9|9941.9|4
1634865820000|2021-10-22 01:23:40|9953.3|9943.3|9954.1|9944.1|9954.1|9944.1|9953.3|9943.3|2
1634865830000|2021-10-22 01:23:50|9953|9943|9949.9|9939.9|9953|9943|9949.9|9939.9|6
1634865840000|2021-10-22 01:24:00|9949|9939|9946.1|9936.1|9949|9939|9946.1|9936.1|12
1634865850000|2021-10-22 01:24:10|9945.9|9935.9|9947.9|9937.9|9947.9|9937.9|9945.9|9935.9|7
1634865860000|2021-10-22 01:24:20|9951.9|9941.9|9952.3|9942.3|9952.3|9942.3|9951.9|9941.9|3
1634865870000|2021-10-22 01:24:30|9952.9|9942.9|9952.9|9942.9|9953.1|9943.1|9952.9|9942.9|3
1634865880000|2021-10-22 01:24:40|9953.4|9943.4|9953.9|9943.9|9953.9|9943.9|9953.1|9943.1|3
1634865890000|2021-10-22 01:24:50|9953.8|9943.8|9953.3|9943.3|9953.8|9943.8|9952.3|9942.3|10
1634865900000|2021-10-22 01:25:00|9953.6|9943.6|9953.4|9943.4|9954.1|9944.1|9952.8|9942.8|6
1634865910000|2021-10-22 01:25:10|9953.6|9943.6|9963.8|9953.8|9963.8|9953.8|9953.6|9943.6|17
1634865920000|2021-10-22 01:25:20|9963.4|9953.4|9960.6|9950.6|9964.6|9954.6|9960.4|9950.4|23
1634865930000|2021-10-22 01:25:30|9960.3|9950.3|9960.4|9950.4|9961.3|9951.3|9958.6|9948.6|15
1634865940000|2021-10-22 01:25:40|9960.8|9950.8|9961.1|9951.1|9963.4|9953.4|9960.8|9950.8|16
1634865950000|2021-10-22 01:25:50|9960|9950|9963.5|9953.5|9963.5|9953.5|9960|9950|15
1634865960000|2021-10-22 01:26:00|9965|9955|9960.3|9950.3|9965|9955|9959.5|9949.5|23
1634865970000|2021-10-22 01:26:10|9959.9|9949.9|9959.9|9949.9|9961.9|9951.9|9959.9|9949.9|10
1634865980000|2021-10-22 01:26:20|9960.4|9950.4|9959.9|9949.9|9960.4|9950.4|9957.3|9947.3|13
1634865990000|2021-10-22 01:26:30|9960.4|9950.4|9959.9|9949.9|9961.4|9951.4|9959.9|9949.9|12
1634866000000|2021-10-22 01:26:40|9959.4|9949.4|9961.8|9951.8|9961.8|9951.8|9959.4|9949.4|10
1634866010000|2021-10-22 01:26:50|9961.6|9951.6|9958.9|9948.9|9961.6|9951.6|9957.6|9947.6|16
1634866020000|2021-10-22 01:27:00|9958.5|9948.5|9952.8|9942.8|9958.5|9948.5|9952.8|9942.8|8
1634866030000|2021-10-22 01:27:10|9953|9943|9953.3|9943.3|9956|9946|9953|9943|9
1634866040000|2021-10-22 01:27:20|9953.8|9943.8|9952.8|9942.8|9956|9946|9952|9942|18
1634866050000|2021-10-22 01:27:30|9953|9943|9953.3|9943.3|9953.6|9943.6|9953|9943|9
1634866060000|2021-10-22 01:27:40|9953.5|9943.5|9953.1|9943.1|9953.9|9943.9|9953.1|9943.1|6
1634866070000|2021-10-22 01:27:50|9953.4|9943.4|9948.6|9938.6|9953.4|9943.4|9948.1|9938.1|9
1634866080000|2021-10-22 01:28:00|9948.1|9938.1|9947.3|9937.3|9948.1|9938.1|9946.9|9936.9|8
1634866090000|2021-10-22 01:28:10|9947.9|9937.9|9947.3|9937.3|9948.3|9938.3|9947.3|9937.3|8
1634866100000|2021-10-22 01:28:20|9946|9936|9945.8|9935.8|9947.5|9937.5|9945|9935|8
1634866110000|2021-10-22 01:28:30|9946|9936|9946.4|9936.4|9947.1|9937.1|9946|9936|5
1634866120000|2021-10-22 01:28:40|9946.1|9936.1|9944.9|9934.9|9946.1|9936.1|9944.9|9934.9|2
1634866130000|2021-10-22 01:28:50|9944.5|9934.5|9945|9935|9945.1|9935.1|9944.5|9934.5|8
1634866140000|2021-10-22 01:29:00|9944.8|9934.8|9945.6|9935.6|9945.6|9935.6|9944.8|9934.8|5
1634866150000|2021-10-22 01:29:10|9945.8|9935.8|9946.9|9936.9|9948.4|9938.4|9945.8|9935.8|10
1634866160000|2021-10-22 01:29:20|9947.5|9937.5|9945.4|9935.4|9947.5|9937.5|9945.1|9935.1|11
1634866170000|2021-10-22 01:29:30|9945.6|9935.6|9943.8|9933.8|9945.6|9935.6|9943.3|9933.3|9
1634866180000|2021-10-22 01:29:40|9943.5|9933.5|9943.1|9933.1|9943.5|9933.5|9942.6|9932.6|5
1634866190000|2021-10-22 01:29:50|9942.6|9932.6|9943.3|9933.3|9943.3|9933.3|9942.6|9932.6|2
1634866200000|2021-10-22 01:30:00|9943.5|9933.5|9948|9938|9950.9|9940.9|9943.5|9933.5|21
1634866210000|2021-10-22 01:30:10|9947.8|9937.8|9947.9|9937.9|9949.9|9939.9|9947.8|9937.8|18
1634866220000|2021-10-22 01:30:20|9948.4|9938.4|9949|9939|9952.6|9942.6|9948.4|9938.4|17
1634866230000|2021-10-22 01:30:30|9948.5|9938.5|9950.8|9940.8|9950.8|9940.8|9947.5|9937.5|12
1634866240000|2021-10-22 01:30:40|9950.5|9940.5|9950|9940|9951.1|9941.1|9949.6|9939.6|9
1634866250000|2021-10-22 01:30:50|9949.6|9939.6|9947.5|9937.5|9949.6|9939.6|9945.4|9935.4|10
1634866260000|2021-10-22 01:31:00|9947.1|9937.1|9945.9|9935.9|9947.1|9937.1|9944.1|9934.1|11
1634866270000|2021-10-22 01:31:10|9946.3|9936.3|9946.5|9936.5|9946.5|9936.5|9945.4|9935.4|8
1634866280000|2021-10-22 01:31:20|9946.1|9936.1|9946.5|9936.5|9947.8|9937.8|9945.4|9935.4|9
1634866290000|2021-10-22 01:31:30|9946.9|9936.9|9951.4|9941.4|9951.4|9941.4|9946.9|9936.9|15
1634866300000|2021-10-22 01:31:40|9951.1|9941.1|9951.6|9941.6|9952.6|9942.6|9950.1|9940.1|15
1634866310000|2021-10-22 01:31:50|9952|9942|9951.9|9941.9|9952.1|9942.1|9951.6|9941.6|8
1634866320000|2021-10-22 01:32:00|9952.1|9942.1|9952.3|9942.3|9956.6|9946.6|9952|9942|19
1634866330000|2021-10-22 01:32:10|9952.6|9942.6|9954.1|9944.1|9954.8|9944.8|9952.6|9942.6|9
1634866340000|2021-10-22 01:32:20|9954.5|9944.5|9956.3|9946.3|9957.9|9947.9|9954.5|9944.5|18
1634866350000|2021-10-22 01:32:30|9956|9946|9952.1|9942.1|9956|9946|9951.3|9941.3|17
1634866360000|2021-10-22 01:32:40|9952.9|9942.9|9949.1|9939.1|9952.9|9942.9|9948|9938|12
1634866370000|2021-10-22 01:32:50|9949.3|9939.3|9949.8|9939.8|9951.3|9941.3|9949.1|9939.1|8
1634866380000|2021-10-22 01:33:00|9949.3|9939.3|9947|9937|9949.3|9939.3|9947|9937|5
1634866390000|2021-10-22 01:33:10|9947.1|9937.1|9946.4|9936.4|9947.1|9937.1|9944.8|9934.8|11
1634866400000|2021-10-22 01:33:20|9946.6|9936.6|9950.1|9940.1|9950.6|9940.6|9946.6|9936.6|14
1634866410000|2021-10-22 01:33:30|9950.4|9940.4|9949.1|9939.1|9950.6|9940.6|9948|9938|15
1634866420000|2021-10-22 01:33:40|9949.5|9939.5|9950|9940|9950|9940|9948.6|9938.6|13
1634866430000|2021-10-22 01:33:50|9950.8|9940.8|9951.6|9941.6|9952.4|9942.4|9950.5|9940.5|15
1634866440000|2021-10-22 01:34:00|9952|9942|9952.9|9942.9|9953.6|9943.6|9950.8|9940.8|14
1634866450000|2021-10-22 01:34:10|9952.3|9942.3|9947.6|9937.6|9952.3|9942.3|9947.6|9937.6|9
1634866460000|2021-10-22 01:34:20|9947.8|9937.8|9947.8|9937.8|9947.8|9937.8|9945.9|9935.9|17
1634866470000|2021-10-22 01:34:30|9947.3|9937.3|9945.3|9935.3|9947.3|9937.3|9944.6|9934.6|11
1634866480000|2021-10-22 01:34:40|9944.4|9934.4|9944.9|9934.9|9945.4|9935.4|9943.8|9933.8|9
1634866490000|2021-10-22 01:34:50|9945.3|9935.3|9950|9940|9950|9940|9945.3|9935.3|5
1634866500000|2021-10-22 01:35:00|9950.4|9940.4|9947.4|9937.4|9951.6|9941.6|9947.4|9937.4|22
1634866510000|2021-10-22 01:35:10|9947.3|9937.3|9940.4|9930.4|9947.3|9937.3|9940.4|9930.4|11
1634866520000|2021-10-22 01:35:20|9940|9930|9941|9931|9942.6|9932.6|9940|9930|11
1634866530000|2021-10-22 01:35:30|9940.4|9930.4|9939|9929|9940.4|9930.4|9936.3|9926.3|17
1634866540000|2021-10-22 01:35:40|9938.6|9928.6|9939|9929|9940.3|9930.3|9937.8|9927.8|14
1634866550000|2021-10-22 01:35:50|9938.6|9928.6|9936.8|9926.8|9938.6|9928.6|9936.8|9926.8|8
1634866560000|2021-10-22 01:36:00|9937.1|9927.1|9938.1|9928.1|9939|9929|9937.1|9927.1|9
1634866570000|2021-10-22 01:36:10|9937.9|9927.9|9937.6|9927.6|9938|9928|9936.5|9926.5|7
1634866580000|2021-10-22 01:36:20|9937.8|9927.8|9938|9928|9938|9928|9934.9|9924.9|13
1634866590000|2021-10-22 01:36:30|9937.5|9927.5|9935.5|9925.5|9937.5|9927.5|9934.9|9924.9|9
1634866600000|2021-10-22 01:36:40|9935.1|9925.1|9935.5|9925.5|9935.8|9925.8|9935.1|9925.1|4
1634866610000|2021-10-22 01:36:50|9935.9|9925.9|9931.6|9921.6|9936.4|9926.4|9931.6|9921.6|9
1634866620000|2021-10-22 01:37:00|9931.3|9921.3|9932|9922|9932.8|9922.8|9929.6|9919.6|9
1634866630000|2021-10-22 01:37:10|9932.6|9922.6|9926.6|9916.6|9932.6|9922.6|9926.4|9916.4|11
1634866640000|2021-10-22 01:37:20|9927|9917|9927.8|9917.8|9928.8|9918.8|9927|9917|6
1634866650000|2021-10-22 01:37:30|9928|9918|9930.9|9920.9|9931|9921|9928|9918|10
1634866660000|2021-10-22 01:37:40|9930.5|9920.5|9934.9|9924.9|9935|9925|9930.3|9920.3|11
1634866670000|2021-10-22 01:37:50|9934.5|9924.5|9933.4|9923.4|9934.5|9924.5|9933.1|9923.1|8
1634866680000|2021-10-22 01:38:00|9933.9|9923.9|9940.6|9930.6|9942.9|9932.9|9933.9|9923.9|20
1634866690000|2021-10-22 01:38:10|9940.4|9930.4|9940|9930|9941|9931|9939.8|9929.8|11
1634866700000|2021-10-22 01:38:20|9940.4|9930.4|9939.9|9929.9|9941.9|9931.9|9939.9|9929.9|14
1634866710000|2021-10-22 01:38:30|9939|9929|9941.8|9931.8|9942.1|9932.1|9939|9929|13
1634866720000|2021-10-22 01:38:40|9942|9932|9941|9931|9943.8|9933.8|9941|9931|12
1634866730000|2021-10-22 01:38:50|9940.6|9930.6|9939.5|9929.5|9940.6|9930.6|9938.1|9928.1|14
1634866740000|2021-10-22 01:39:00|9938.1|9928.1|9941.9|9931.9|9941.9|9931.9|9938.1|9928.1|11
1634866750000|2021-10-22 01:39:10|9942.1|9932.1|9944.3|9934.3|9945.4|9935.4|9942.1|9932.1|14
1634866760000|2021-10-22 01:39:20|9944.6|9934.6|9941.6|9931.6|9945.3|9935.3|9941.6|9931.6|13
1634866770000|2021-10-22 01:39:30|9941.4|9931.4|9940.8|9930.8|9941.4|9931.4|9940.4|9930.4|4
1634866780000|2021-10-22 01:39:40|9940.9|9930.9|9940.1|9930.1|9942.3|9932.3|9940.1|9930.1|12
1634866790000|2021-10-22 01:39:50|9939.9|9929.9|9940.5|9930.5|9940.5|9930.5|9939.1|9929.1|6
1634866800000|2021-10-22 01:40:00|9940.9|9930.9|9938.9|9928.9|9943|9933|9938.9|9928.9|11
1634866810000|2021-10-22 01:40:10|9937.9|9927.9|9941.5|9931.5|9943.1|9933.1|9937.9|9927.9|17
1634866820000|2021-10-22 01:40:20|9942.1|9932.1|9944|9934|9944|9934|9942.1|9932.1|5
1634866830000|2021-10-22 01:40:30|9943.4|9933.4|9941.6|9931.6|9943.8|9933.8|9941.6|9931.6|10
1634866840000|2021-10-22 01:40:40|9942.8|9932.8|9941.3|9931.3|9943|9933|9941|9931|8
1634866850000|2021-10-22 01:40:50|9941.6|9931.6|9943.8|9933.8|9943.8|9933.8|9941.6|9931.6|5
1634866860000|2021-10-22 01:41:00|9944.1|9934.1|9944.3|9934.3|9944.8|9934.8|9943.8|9933.8|7
1634866870000|2021-10-22 01:41:10|9944.6|9934.6|9940.1|9930.1|9944.6|9934.6|9940.1|9930.1|15
1634866880000|2021-10-22 01:41:20|9940.4|9930.4|9939.5|9929.5|9940.4|9930.4|9939.5|9929.5|4
1634866890000|2021-10-22 01:41:30|9939.3|9929.3|9932.9|9922.9|9939.3|9929.3|9932.4|9922.4|17
1634866900000|2021-10-22 01:41:40|9932.5|9922.5|9931.6|9921.6|9932.9|9922.9|9931.6|9921.6|7
1634866910000|2021-10-22 01:41:50|9931|9921|9929|9919|9931|9921|9928.4|9918.4|16
1634866920000|2021-10-22 01:42:00|9929.6|9919.6|9924.6|9914.6|9929.6|9919.6|9924.6|9914.6|12
1634866930000|2021-10-22 01:42:10|9924.9|9914.9|9920.4|9910.4|9925.1|9915.1|9919.6|9909.6|15
1634866940000|2021-10-22 01:42:20|9919.3|9909.3|9913.8|9903.8|9920.9|9910.9|9913.3|9903.3|16
1634866950000|2021-10-22 01:42:30|9913.6|9903.6|9912.5|9902.5|9913.6|9903.6|9910.9|9900.9|11
1634866960000|2021-10-22 01:42:40|9912.4|9902.4|9916.8|9906.8|9919|9909|9910.8|9900.8|16
1634866970000|2021-10-22 01:42:50|9916|9906|9917.8|9907.8|9918.3|9908.3|9916|9906|9
1634866980000|2021-10-22 01:43:00|9918|9908|9922.4|9912.4|9923.8|9913.8|9917.8|9907.8|17
1634866990000|2021-10-22 01:43:10|9922.6|9912.6|9916.6|9906.6|9922.6|9912.6|9916.6|9906.6|14
1634867000000|2021-10-22 01:43:20|9916.8|9906.8|9918|9908|9918|9908|9916.8|9906.8|7
1634867010000|2021-10-22 01:43:30|9918.6|9908.6|9920.4|9910.4|9922.4|9912.4|9918.6|9908.6|12
1634867020000|2021-10-22 01:43:40|9919.9|9909.9|9921.8|9911.8|9921.8|9911.8|9919.9|9909.9|7
1634867030000|2021-10-22 01:43:50|9922.3|9912.3|9922.9|9912.9|9924|9914|9919|9909|23
1634867040000|2021-10-22 01:44:00|9922|9912|9923.1|9913.1|9924|9914|9920|9910|15
1634867050000|2021-10-22 01:44:10|9923.3|9913.3|9922.5|9912.5|9924.5|9914.5|9922.5|9912.5|7
1634867060000|2021-10-22 01:44:20|9922.3|9912.3|9921.1|9911.1|9923.3|9913.3|9919.5|9909.5|18
1634867070000|2021-10-22 01:44:30|9920.6|9910.6|9918.6|9908.6|9920.6|9910.6|9917.6|9907.6|8
1634867080000|2021-10-22 01:44:40|9918.8|9908.8|9916.5|9906.5|9918.8|9908.8|9915.9|9905.9|8
1634867090000|2021-10-22 01:44:50|9916.8|9906.8|9916.9|9906.9|9918.4|9908.4|9916.8|9906.8|10
1634867100000|2021-10-22 01:45:00|9917|9907|9919.4|9909.4|9919.4|9909.4|9916.1|9906.1|13
1634867110000|2021-10-22 01:45:10|9919.9|9909.9|9920.8|9910.8|9925.3|9915.3|9919.9|9909.9|21
1634867120000|2021-10-22 01:45:20|9921.3|9911.3|9924.8|9914.8|9924.8|9914.8|9920.9|9910.9|17
1634867130000|2021-10-22 01:45:30|9924.5|9914.5|9922.1|9912.1|9924.5|9914.5|9921.8|9911.8|7
1634867140000|2021-10-22 01:45:40|9921.9|9911.9|9922.3|9912.3|9922.3|9912.3|9919.5|9909.5|9
1634867150000|2021-10-22 01:45:50|9922|9912|9924.4|9914.4|9925.5|9915.5|9922|9912|13
1634867160000|2021-10-22 01:46:00|9924.1|9914.1|9924.1|9914.1|9924.6|9914.6|9924.1|9914.1|8
1634867170000|2021-10-22 01:46:10|9923.6|9913.6|9920.9|9910.9|9923.6|9913.6|9920.9|9910.9|9
1634867180000|2021-10-22 01:46:20|9921.3|9911.3|9917.5|9907.5|9921.3|9911.3|9917.5|9907.5|11
1634867190000|2021-10-22 01:46:30|9917.8|9907.8|9918.5|9908.5|9921|9911|9917.4|9907.4|17
1634867200000|2021-10-22 01:46:40|9918.3|9908.3|9920.3|9910.3|9920.9|9910.9|9917.8|9907.8|11
1634867210000|2021-10-22 01:46:50|9920.6|9910.6|9922.8|9912.8|9924.5|9914.5|9920.6|9910.6|15
1634867220000|2021-10-22 01:47:00|9923.6|9913.6|9923.6|9913.6|9925.9|9915.9|9922.4|9912.4|13
1634867230000|2021-10-22 01:47:10|9924.9|9914.9|9925.5|9915.5|9928|9918|9924.9|9914.9|17
1634867240000|2021-10-22 01:47:20|9925.3|9915.3|9927.5|9917.5|9927.5|9917.5|9924.4|9914.4|8
1634867250000|2021-10-22 01:47:30|9927.9|9917.9|9926.8|9916.8|9927.9|9917.9|9926.5|9916.5|5
1634867260000|2021-10-22 01:47:40|9926.5|9916.5|9923.1|9913.1|9926.5|9916.5|9923.1|9913.1|9
1634867270000|2021-10-22 01:47:50|9922.5|9912.5|9922|9912|9922.5|9912.5|9921.1|9911.1|12
1634867280000|2021-10-22 01:48:00|9922.5|9912.5|9922.3|9912.3|9923.1|9913.1|9922.3|9912.3|8
1634867290000|2021-10-22 01:48:10|9921.8|9911.8|9919.6|9909.6|9921.8|9911.8|9919.4|9909.4|8
1634867300000|2021-10-22 01:48:20|9919.4|9909.4|9920|9910|9920|9910|9918.1|9908.1|18
1634867310000|2021-10-22 01:48:30|9920.3|9910.3|9923.1|9913.1|9923.5|9913.5|9920|9910|15
1634867320000|2021-10-22 01:48:40|9922.9|9912.9|9925.5|9915.5|9925.8|9915.8|9922.9|9912.9|13
1634867330000|2021-10-22 01:48:50|9925.6|9915.6|9926.9|9916.9|9927.4|9917.4|9925.6|9915.6|16
1634867340000|2021-10-22 01:49:00|9927.5|9917.5|9935.9|9925.9|9936.8|9926.8|9927.3|9917.3|21
1634867350000|2021-10-22 01:49:10|9935.3|9925.3|9926.5|9916.5|9935.3|9925.3|9925.9|9915.9|17
1634867360000|2021-10-22 01:49:20|9926.4|9916.4|9928.8|9918.8|9928.8|9918.8|9926.4|9916.4|16
1634867370000|2021-10-22 01:49:30|9929.6|9919.6|9927.1|9917.1|9929.6|9919.6|9926.8|9916.8|11
1634867380000|2021-10-22 01:49:40|9927.9|9917.9|9927.4|9917.4|9931|9921|9927.1|9917.1|14
1634867390000|2021-10-22 01:49:50|9927.1|9917.1|9924.9|9914.9|9927.1|9917.1|9921.8|9911.8|18
1634867400000|2021-10-22 01:50:00|9925.1|9915.1|9929.8|9919.8|9929.8|9919.8|9924.3|9914.3|16
1634867410000|2021-10-22 01:50:10|9930|9920|9929.9|9919.9|9931.5|9921.5|9928.4|9918.4|21
1634867420000|2021-10-22 01:50:20|9929.5|9919.5|9930.4|9920.4|9930.4|9920.4|9927.1|9917.1|19
1634867430000|2021-10-22 01:50:30|9930.6|9920.6|9931.1|9921.1|9931.3|9921.3|9929.4|9919.4|11
1634867440000|2021-10-22 01:50:40|9931.8|9921.8|9933.8|9923.8|9935|9925|9931.8|9921.8|11
1634867450000|2021-10-22 01:50:50|9932.9|9922.9|9936.1|9926.1|9937.5|9927.5|9932.9|9922.9|17
1634867460000|2021-10-22 01:51:00|9935.6|9925.6|9935.1|9925.1|9936|9926|9932.4|9922.4|24
1634867470000|2021-10-22 01:51:10|9934.9|9924.9|9939.3|9929.3|9940.6|9930.6|9934.9|9924.9|21
1634867480000|2021-10-22 01:51:20|9939.6|9929.6|9939.1|9929.1|9940.5|9930.5|9939.1|9929.1|12
1634867490000|2021-10-22 01:51:30|9938.9|9928.9|9940.5|9930.5|9943.8|9933.8|9938.9|9928.9|16
1634867500000|2021-10-22 01:51:40|9939.9|9929.9|9939.5|9929.5|9940.9|9930.9|9939|9929|17
1634867510000|2021-10-22 01:51:50|9939.1|9929.1|9943.8|9933.8|9944|9934|9939|9929|23
1634867520000|2021-10-22 01:52:00|9944.1|9934.1|9947.9|9937.9|9948.5|9938.5|9944.1|9934.1|28
1634867530000|2021-10-22 01:52:10|9947.4|9937.4|9943.3|9933.3|9947.4|9937.4|9942.8|9932.8|20
1634867540000|2021-10-22 01:52:20|9943.1|9933.1|9934.6|9924.6|9943.1|9933.1|9934.6|9924.6|21
1634867550000|2021-10-22 01:52:30|9935.8|9925.8|9939.9|9929.9|9940.9|9930.9|9935.8|9925.8|15
1634867560000|2021-10-22 01:52:40|9938.9|9928.9|9937.5|9927.5|9943.1|9933.1|9937.5|9927.5|19
1634867570000|2021-10-22 01:52:50|9936.9|9926.9|9931.4|9921.4|9936.9|9926.9|9931.4|9921.4|8
1634867580000|2021-10-22 01:53:00|9931|9921|9934.8|9924.8|9935.5|9925.5|9930.4|9920.4|12
1634867590000|2021-10-22 01:53:10|9935.3|9925.3|9941.1|9931.1|9941.1|9931.1|9935.3|9925.3|10
1634867600000|2021-10-22 01:53:20|9940.9|9930.9|9940.3|9930.3|9941.1|9931.1|9939.9|9929.9|7
1634867610000|2021-10-22 01:53:30|9939.4|9929.4|9935.5|9925.5|9939.4|9929.4|9935.4|9925.4|9
1634867620000|2021-10-22 01:53:40|9935.1|9925.1|9936.5|9926.5|9936.5|9926.5|9931|9921|15
1634867630000|2021-10-22 01:53:50|9936.1|9926.1|9936.3|9926.3|9936.3|9926.3|9934|9924|11
1634867640000|2021-10-22 01:54:00|9936.5|9926.5|9933.3|9923.3|9937|9927|9933.3|9923.3|12
1634867650000|2021-10-22 01:54:10|9933.9|9923.9|9939.6|9929.6|9939.6|9929.6|9933.9|9923.9|14
1634867660000|2021-10-22 01:54:20|9939.8|9929.8|9942.3|9932.3|9942.3|9932.3|9939.8|9929.8|8
1634867670000|2021-10-22 01:54:30|9942|9932|9938.1|9928.1|9942|9932|9938.1|9928.1|11
1634867680000|2021-10-22 01:54:40|9938.6|9928.6|9935|9925|9938.9|9928.9|9934.4|9924.4|16
1634867690000|2021-10-22 01:54:50|9935.3|9925.3|9937.5|9927.5|9937.6|9927.6|9935.3|9925.3|14
1634867700000|2021-10-22 01:55:00|9937.9|9927.9|9940.5|9930.5|9940.5|9930.5|9935|9925|25
1634867710000|2021-10-22 01:55:10|9940|9930|9946|9936|9946.6|9936.6|9940|9930|15
1634867720000|2021-10-22 01:55:20|9946.4|9936.4|9946.8|9936.8|9949|9939|9946.3|9936.3|16
1634867730000|2021-10-22 01:55:30|9946.3|9936.3|9942.1|9932.1|9946.3|9936.3|9940.8|9930.8|16
1634867740000|2021-10-22 01:55:40|9941.6|9931.6|9943.9|9933.9|9943.9|9933.9|9940.8|9930.8|12
1634867750000|2021-10-22 01:55:50|9943.5|9933.5|9938.3|9928.3|9943.5|9933.5|9938.3|9928.3|12
1634867760000|2021-10-22 01:56:00|9938.6|9928.6|9947|9937|9947.4|9937.4|9938.6|9928.6|18
1634867770000|2021-10-22 01:56:10|9947.8|9937.8|9946.6|9936.6|9947.8|9937.8|9943.9|9933.9|12
1634867780000|2021-10-22 01:56:20|9946.9|9936.9|9940.6|9930.6|9948.3|9938.3|9940.6|9930.6|13
1634867790000|2021-10-22 01:56:30|9941.1|9931.1|9942.1|9932.1|9944|9934|9941.1|9931.1|12
1634867800000|2021-10-22 01:56:40|9942.8|9932.8|9941.6|9931.6|9943.5|9933.5|9941.6|9931.6|6
1634867810000|2021-10-22 01:56:50|9941.3|9931.3|9938.6|9928.6|9942.3|9932.3|9938.6|9928.6|11
1634867820000|2021-10-22 01:57:00|9939|9929|9939.8|9929.8|9940.1|9930.1|9938.8|9928.8|8
1634867830000|2021-10-22 01:57:10|9941.3|9931.3|9939|9929|9941.5|9931.5|9938.8|9928.8|7
1634867840000|2021-10-22 01:57:20|9939.1|9929.1|9937.3|9927.3|9939.1|9929.1|9937.3|9927.3|7
1634867850000|2021-10-22 01:57:30|9937|9927|9936.9|9926.9|9937|9927|9934.1|9924.1|9
1634867860000|2021-10-22 01:57:40|9936.5|9926.5|9941.9|9931.9|9941.9|9931.9|9936.3|9926.3|10
1634867870000|2021-10-22 01:57:50|9942.5|9932.5|9938.6|9928.6|9942.5|9932.5|9937.8|9927.8|11
1634867880000|2021-10-22 01:58:00|9938.9|9928.9|9939.1|9929.1|9939.4|9929.4|9937.8|9927.8|7
1634867890000|2021-10-22 01:58:10|9938.9|9928.9|9939.9|9929.9|9939.9|9929.9|9938.3|9928.3|5
1634867900000|2021-10-22 01:58:20|9940.4|9930.4|9937.1|9927.1|9940.4|9930.4|9936.1|9926.1|10
1634867910000|2021-10-22 01:58:30|9936.6|9926.6|9941|9931|9941|9931|9936.6|9926.6|11
1634867920000|2021-10-22 01:58:40|9941.4|9931.4|9940.4|9930.4|9941.9|9931.9|9940.4|9930.4|6
1634867930000|2021-10-22 01:58:50|9937.4|9927.4|9935.1|9925.1|9937.4|9927.4|9935.1|9925.1|6
1634867940000|2021-10-22 01:59:00|9935|9925|9934.4|9924.4|9935|9925|9933.6|9923.6|6
1634867950000|2021-10-22 01:59:10|9935|9925|9936.4|9926.4|9936.4|9926.4|9935|9925|9
1634867960000|2021-10-22 01:59:20|9936|9926|9933.9|9923.9|9936|9926|9932.6|9922.6|9
1634867970000|2021-10-22 01:59:30|9933.6|9923.6|9932.8|9922.8|9933.6|9923.6|9932.8|9922.8|2
1634867980000|2021-10-22 01:59:40|9933|9923|9932.1|9922.1|9933.9|9923.9|9932.1|9922.1|8
1634867990000|2021-10-22 01:59:50|9932.4|9922.4|9930.9|9920.9|9932.4|9922.4|9930.9|9920.9|4
1634868000000|2021-10-22 02:00:00|9931|9921|9933.9|9923.9|9935.6|9925.6|9931|9921|8
1634868010000|2021-10-22 02:00:10|9933.6|9923.6|9932.1|9922.1|9933.6|9923.6|9932.1|9922.1|5
1634868020000|2021-10-22 02:00:20|9931.6|9921.6|9933|9923|9933.6|9923.6|9930.6|9920.6|8
1634868030000|2021-10-22 02:00:30|9933.3|9923.3|9932.4|9922.4|9933.3|9923.3|9932.4|9922.4|4
1634868040000|2021-10-22 02:00:40|9932|9922|9930|9920|9932.3|9922.3|9929.6|9919.6|8
1634868050000|2021-10-22 02:00:50|9929.6|9919.6|9929.6|9919.6|9929.6|9919.6|9929.6|9919.6|1
1634868060000|2021-10-22 02:01:00|9929.9|9919.9|9933.8|9923.8|9933.8|9923.8|9929.4|9919.4|8
1634868070000|2021-10-22 02:01:10|9934.1|9924.1|9932.9|9922.9|9936.4|9926.4|9932.9|9922.9|7
1634868080000|2021-10-22 02:01:20|9932.6|9922.6|9931.6|9921.6|9932.6|9922.6|9931.6|9921.6|2
1634868090000|2021-10-22 02:01:30|9931|9921|9929|9919|9931|9921|9929|9919|6
1634868100000|2021-10-22 02:01:40|9929.5|9919.5|9929.8|9919.8|9929.8|9919.8|9929.5|9919.5|2
1634868110000|2021-10-22 02:01:50|9930.1|9920.1|9930.6|9920.6|9931.1|9921.1|9930.1|9920.1|4
1634868120000|2021-10-22 02:02:00|9931|9921|9933.1|9923.1|9933.1|9923.1|9931|9921|7
1634868130000|2021-10-22 02:02:10|9934.3|9924.3|9935.4|9925.4|9935.4|9925.4|9933.3|9923.3|6
1634868140000|2021-10-22 02:02:20|9935.5|9925.5|9934.6|9924.6|9936|9926|9934.3|9924.3|12
1634868150000|2021-10-22 02:02:30|9934.9|9924.9|9935.1|9925.1|9936.5|9926.5|9934.8|9924.8|11
1634868160000|2021-10-22 02:02:40|9935.4|9925.4|9935.8|9925.8|9936.4|9926.4|9935.4|9925.4|9
1634868170000|2021-10-22 02:02:50|9936.1|9926.1|9936.9|9926.9|9937.4|9927.4|9935.9|9925.9|10
1634868180000|2021-10-22 02:03:00|9936.6|9926.6|9933.6|9923.6|9936.6|9926.6|9933.6|9923.6|7
1634868200000|2021-10-22 02:03:20|9934|9924|9933.1|9923.1|9934.6|9924.6|9933.1|9923.1|12
1634868210000|2021-10-22 02:03:30|9933.8|9923.8|9936.9|9926.9|9936.9|9926.9|9933.8|9923.8|10
1634868220000|2021-10-22 02:03:40|9936.5|9926.5|9935.8|9925.8|9936.5|9926.5|9935.3|9925.3|8
1634868230000|2021-10-22 02:03:50|9935.4|9925.4|9935.4|9925.4|9937.6|9927.6|9935.4|9925.4|9
1634868240000|2021-10-22 02:04:00|9935.8|9925.8|9940.5|9930.5|9941.6|9931.6|9935.8|9925.8|14
1634868250000|2021-10-22 02:04:10|9941|9931|9941|9931|9941.6|9931.6|9940|9930|14
1634868260000|2021-10-22 02:04:20|9940.5|9930.5|9939.9|9929.9|9940.5|9930.5|9939.4|9929.4|9
1634868270000|2021-10-22 02:04:30|9939.4|9929.4|9939.3|9929.3|9939.9|9929.9|9939.3|9929.3|5
1634868280000|2021-10-22 02:04:40|9938.9|9928.9|9938.4|9928.4|9939.8|9929.8|9938.4|9928.4|5
1634868290000|2021-10-22 02:04:50|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|9937.9|9927.9|1
1634868300000|2021-10-22 02:05:00|9938.8|9928.8|9940.4|9930.4|9940.6|9930.6|9938.4|9928.4|8
1634868320000|2021-10-22 02:05:20|9939.9|9929.9|9939.4|9929.4|9939.9|9929.9|9939.4|9929.4|4
1634868330000|2021-10-22 02:05:30|9940.3|9930.3|9943.1|9933.1|9943.1|9933.1|9940.3|9930.3|4
1634868340000|2021-10-22 02:05:40|9942.8|9932.8|9943.3|9933.3|9943.6|9933.6|9942.8|9932.8|3
1634868350000|2021-10-22 02:05:50|9944.1|9934.1|9945.3|9935.3|9945.3|9935.3|9943.9|9933.9|7
1634868360000|2021-10-22 02:06:00|9945.4|9935.4|9945.6|9935.6|9945.6|9935.6|9945.4|9935.4|2
1634868370000|2021-10-22 02:06:10|9946.9|9936.9|9952.4|9942.4|9952.6|9942.6|9946.9|9936.9|11
1634868380000|2021-10-22 02:06:20|9950.6|9940.6|9952.5|9942.5|9953|9943|9950.6|9940.6|12
1634868390000|2021-10-22 02:06:30|9953.3|9943.3|9953.1|9943.1|9953.3|9943.3|9952.6|9942.6|11
1634868400000|2021-10-22 02:06:40|9952.8|9942.8|9951.8|9941.8|9953.6|9943.6|9951.8|9941.8|8
1634868410000|2021-10-22 02:06:50|9951.6|9941.6|9953.4|9943.4|9953.4|9943.4|9949.6|9939.6|20
1634868420000|2021-10-22 02:07:00|9952.9|9942.9|9949.4|9939.4|9954.4|9944.4|9947.4|9937.4|14
1634868430000|2021-10-22 02:07:10|9950.3|9940.3|9954|9944|9954|9944|9950|9940|15
1634868440000|2021-10-22 02:07:20|9954.5|9944.5|9954.5|9944.5|9956.1|9946.1|9951.9|9941.9|22
1634868450000|2021-10-22 02:07:30|9954|9944|9956.5|9946.5|9957|9947|9953.8|9943.8|12
1634868460000|2021-10-22 02:07:40|9956.9|9946.9|9962.4|9952.4|9964.8|9954.8|9956.4|9946.4|24
1634868470000|2021-10-22 02:07:50|9961.6|9951.6|9961.4|9951.4|9962.6|9952.6|9960.3|9950.3|13
1634868480000|2021-10-22 02:08:00|9960.8|9950.8|9959.4|9949.4|9960.8|9950.8|9959.4|9949.4|12
1634868490000|2021-10-22 02:08:10|9958.9|9948.9|9957.5|9947.5|9958.9|9948.9|9956.5|9946.5|8
1634868500000|2021-10-22 02:08:20|9957|9947|9962.4|9952.4|9962.4|9952.4|9956.1|9946.1|21
1634868510000|2021-10-22 02:08:30|9962|9952|9962.3|9952.3|9962.8|9952.8|9959.8|9949.8|24
1634868520000|2021-10-22 02:08:40|9961.8|9951.8|9961.3|9951.3|9962.1|9952.1|9959.1|9949.1|14
1634868530000|2021-10-22 02:08:50|9960.9|9950.9|9958.6|9948.6|9960.9|9950.9|9958.6|9948.6|6
1634868540000|2021-10-22 02:09:00|9958.1|9948.1|9955.3|9945.3|9958.1|9948.1|9955.3|9945.3|8
1634868550000|2021-10-22 02:09:10|9955|9945|9953.6|9943.6|9955|9945|9953.6|9943.6|5
1634868560000|2021-10-22 02:09:20|9954.1|9944.1|9953.1|9943.1|9954.8|9944.8|9953.1|9943.1|6
1634868570000|2021-10-22 02:09:30|9952.9|9942.9|9955.3|9945.3|9955.3|9945.3|9952.3|9942.3|9
1634868580000|2021-10-22 02:09:40|9956.4|9946.4|9952.8|9942.8|9957.1|9947.1|9952.1|9942.1|13
1634868590000|2021-10-22 02:09:50|9952.3|9942.3|9951|9941|9952.3|9942.3|9950.4|9940.4|6
1634868600000|2021-10-22 02:10:00|9951.3|9941.3|9952.8|9942.8|9952.8|9942.8|9949.4|9939.4|13
1634868610000|2021-10-22 02:10:10|9953|9943|9960.8|9950.8|9960.8|9950.8|9953|9943|14
1634868620000|2021-10-22 02:10:20|9960.4|9950.4|9958|9948|9960.4|9950.4|9957.9|9947.9|9
1634868630000|2021-10-22 02:10:30|9957.3|9947.3|9957|9947|9957.9|9947.9|9957|9947|8
1634868640000|2021-10-22 02:10:40|9957.3|9947.3|9958.3|9948.3|9958.3|9948.3|9957|9947|10
1634868650000|2021-10-22 02:10:50|9958.5|9948.5|9958.4|9948.4|9960|9950|9958.4|9948.4|8
1634868660000|2021-10-22 02:11:00|9958|9948|9956|9946|9958.8|9948.8|9955.6|9945.6|11
1634868670000|2021-10-22 02:11:10|9956.8|9946.8|9957.6|9947.6|9958.4|9948.4|9955.9|9945.9|18
1634868680000|2021-10-22 02:11:20|9958.1|9948.1|9959.8|9949.8|9960.5|9950.5|9958.1|9948.1|8
1634868690000|2021-10-22 02:11:30|9959.4|9949.4|9960.8|9950.8|9961.1|9951.1|9959.1|9949.1|6
1634868700000|2021-10-22 02:11:40|9960.4|9950.4|9961.3|9951.3|9961.5|9951.5|9959.8|9949.8|9
1634868710000|2021-10-22 02:11:50|9961.4|9951.4|9959.3|9949.3|9961.4|9951.4|9959.3|9949.3|10
1634868720000|2021-10-22 02:12:00|9958.5|9948.5|9960.1|9950.1|9960.1|9950.1|9957.6|9947.6|10
1634868730000|2021-10-22 02:12:10|9959.9|9949.9|9959.6|9949.6|9959.9|9949.9|9959.6|9949.6|2
1634868740000|2021-10-22 02:12:20|9959.4|9949.4|9957.5|9947.5|9959.4|9949.4|9957.5|9947.5|5
1634868750000|2021-10-22 02:12:30|9957.9|9947.9|9957|9947|9958|9948|9956.1|9946.1|11
1634868760000|2021-10-22 02:12:40|9956.5|9946.5|9956.8|9946.8|9957|9947|9955.6|9945.6|9
1634868770000|2021-10-22 02:12:50|9957|9947|9958.5|9948.5|9958.5|9948.5|9957|9947|4
1634868780000|2021-10-22 02:13:00|9958.4|9948.4|9955.1|9945.1|9958.4|9948.4|9955.1|9945.1|4
1634868790000|2021-10-22 02:13:10|9954.9|9944.9|9950.5|9940.5|9954.9|9944.9|9950.5|9940.5|11
1634868800000|2021-10-22 02:13:20|9950.1|9940.1|9950|9940|9950.1|9940.1|9949.1|9939.1|4
1634868810000|2021-10-22 02:13:30|9950.5|9940.5|9949.9|9939.9|9951.1|9941.1|9949.9|9939.9|7
1634868820000|2021-10-22 02:13:40|9950.3|9940.3|9951.1|9941.1|9951.1|9941.1|9950.3|9940.3|3
1634868830000|2021-10-22 02:13:50|9949.6|9939.6|9950.8|9940.8|9950.8|9940.8|9949.6|9939.6|2
1634868840000|2021-10-22 02:14:00|9951.1|9941.1|9951.3|9941.3|9952.1|9942.1|9951.1|9941.1|4
1634868850000|2021-10-22 02:14:10|9950.8|9940.8|9943.4|9933.4|9950.8|9940.8|9943.4|9933.4|11
1634868860000|2021-10-22 02:14:20|9941.1|9931.1|9942.1|9932.1|9942.6|9932.6|9941.1|9931.1|8
1634868870000|2021-10-22 02:14:30|9941.5|9931.5|9941.8|9931.8|9942.3|9932.3|9941.5|9931.5|8
1634868880000|2021-10-22 02:14:40|9942.3|9932.3|9945|9935|9945|9935|9942.3|9932.3|4
1634868890000|2021-10-22 02:14:50|9944.6|9934.6|9946.1|9936.1|9946.1|9936.1|9944.3|9934.3|7
1634868900000|2021-10-22 02:15:00|9945.9|9935.9|9945.9|9935.9|9945.9|9935.9|9945.9|9935.9|1
1634868910000|2021-10-22 02:15:10|9946.3|9936.3|9947|9937|9947|9937|9946.3|9936.3|2
1634868940000|2021-10-22 02:15:40|9946.6|9936.6|9946.3|9936.3|9946.6|9936.6|9946.3|9936.3|2
1634868950000|2021-10-22 02:15:50|9946|9936|9944.1|9934.1|9946|9936|9944.1|9934.1|5
1634868970000|2021-10-22 02:16:10|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|1
1634868980000|2021-10-22 02:16:20|9943.1|9933.1|9942.9|9932.9|9943.1|9933.1|9942.9|9932.9|2
1634869020000|2021-10-22 02:17:00|9942.4|9932.4|9941.9|9931.9|9942.4|9932.4|9941.9|9931.9|2
1634869070000|2021-10-22 02:17:50|9942.3|9932.3|9942.6|9932.6|9942.6|9932.6|9942.3|9932.3|2
1634869080000|2021-10-22 02:18:00|9943|9933|9943.6|9933.6|9943.6|9933.6|9943|9933|2
1634869160000|2021-10-22 02:19:20|9943.9|9933.9|9944.1|9934.1|9944.1|9934.1|9943.9|9933.9|2
1634869170000|2021-10-22 02:19:30|9945.1|9935.1|9945.6|9935.6|9945.6|9935.6|9945.1|9935.1|2
1634869200000|2021-10-22 02:20:00|9945.4|9935.4|9945.6|9935.6|9945.6|9935.6|9945|9935|4
1634869210000|2021-10-22 02:20:10|9945.9|9935.9|9945.9|9935.9|9945.9|9935.9|9945.9|9935.9|1
1634869220000|2021-10-22 02:20:20|9947.1|9937.1|9950.8|9940.8|9950.8|9940.8|9947.1|9937.1|5
1634869240000|2021-10-22 02:20:40|9950.5|9940.5|9949.9|9939.9|9950.5|9940.5|9949.9|9939.9|2
1634869250000|2021-10-22 02:20:50|9950.1|9940.1|9950.1|9940.1|9950.1|9940.1|9950.1|9940.1|1
1634869260000|2021-10-22 02:21:00|9949.9|9939.9|9947.4|9937.4|9949.9|9939.9|9947.4|9937.4|2
1634869280000|2021-10-22 02:21:20|9947.8|9937.8|9948.6|9938.6|9948.6|9938.6|9947.8|9937.8|2
1634869290000|2021-10-22 02:21:30|9948.4|9938.4|9947.9|9937.9|9948.4|9938.4|9947.9|9937.9|2
1634869310000|2021-10-22 02:21:50|9947.6|9937.6|9946.6|9936.6|9947.6|9937.6|9946.6|9936.6|3
1634869320000|2021-10-22 02:22:00|9946.1|9936.1|9943.9|9933.9|9946.1|9936.1|9942.9|9932.9|7
1634869330000|2021-10-22 02:22:10|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|9943.5|9933.5|1
1634869340000|2021-10-22 02:22:20|9943.3|9933.3|9942.5|9932.5|9943.3|9933.3|9942.3|9932.3|3
1634869350000|2021-10-22 02:22:30|9941.8|9931.8|9941.1|9931.1|9941.8|9931.8|9941.1|9931.1|2
1634869360000|2021-10-22 02:22:40|9941.6|9931.6|9941.8|9931.8|9941.8|9931.8|9941.6|9931.6|2
1634869370000|2021-10-22 02:22:50|9941.6|9931.6|9939.3|9929.3|9941.6|9931.6|9939.3|9929.3|2
1634869380000|2021-10-22 02:23:00|9938|9928|9937.8|9927.8|9938|9928|9937.8|9927.8|2
1634869400000|2021-10-22 02:23:20|9938.3|9928.3|9938.5|9928.5|9938.5|9928.5|9938.3|9928.3|2
1634869420000|2021-10-22 02:23:40|9938.4|9928.4|9938.4|9928.4|9938.4|9928.4|9938.4|9928.4|1
1634869430000|2021-10-22 02:23:50|9938.5|9928.5|9930.4|9920.4|9938.5|9928.5|9930.4|9920.4|6
1634869440000|2021-10-22 02:24:00|9931.3|9921.3|9932.1|9922.1|9932.1|9922.1|9931.3|9921.3|3
1634869450000|2021-10-22 02:24:10|9932.8|9922.8|9940|9930|9941|9931|9932.8|9922.8|4
1634869460000|2021-10-22 02:24:20|9940.3|9930.3|9939.1|9929.1|9940.4|9930.4|9939.1|9929.1|4
1634869490000|2021-10-22 02:24:50|9938.8|9928.8|9937.9|9927.9|9938.8|9928.8|9937.6|9927.6|3
1634869500000|2021-10-22 02:25:00|9937.5|9927.5|9936.4|9926.4|9937.5|9927.5|9936.1|9926.1|3
1634869510000|2021-10-22 02:25:10|9936.8|9926.8|9937.1|9927.1|9937.1|9927.1|9936.8|9926.8|2
1634869530000|2021-10-22 02:25:30|9936.6|9926.6|9936.3|9926.3|9936.6|9926.6|9936.3|9926.3|2
1634869540000|2021-10-22 02:25:40|9936|9926|9936|9926|9936|9926|9936|9926|1
1634869560000|2021-10-22 02:26:00|9935.9|9925.9|9935.3|9925.3|9935.9|9925.9|9935.3|9925.3|2
1634869580000|2021-10-22 02:26:20|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|1
1634869630000|2021-10-22 02:27:10|9934.8|9924.8|9935|9925|9935|9925|9934.8|9924.8|2
1634869660000|2021-10-22 02:27:40|9935.1|9925.1|9935.1|9925.1|9935.1|9925.1|9935.1|9925.1|1
1634869680000|2021-10-22 02:28:00|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|9934.9|9924.9|1
1634869690000|2021-10-22 02:28:10|9934.6|9924.6|9934.4|9924.4|9934.6|9924.6|9934.4|9924.4|2
1634869700000|2021-10-22 02:28:20|9934.1|9924.1|9934.9|9924.9|9934.9|9924.9|9934.1|9924.1|3
1634869710000|2021-10-22 02:28:30|9935|9925|9935.9|9925.9|9935.9|9925.9|9935|9925|3
1634869720000|2021-10-22 02:28:40|9937.1|9927.1|9939.4|9929.4|9939.4|9929.4|9937.1|9927.1|2
1634869730000|2021-10-22 02:28:50|9939.1|9929.1|9936.5|9926.5|9939.1|9929.1|9936.5|9926.5|4
1634869740000|2021-10-22 02:29:00|9936.9|9926.9|9935.9|9925.9|9936.9|9926.9|9935.9|9925.9|4
1634869750000|2021-10-22 02:29:10|9936.3|9926.3|9935.6|9925.6|9936.3|9926.3|9935.6|9925.6|2
1634869760000|2021-10-22 02:29:20|9936.3|9926.3|9936.3|9926.3|9936.3|9926.3|9935.6|9925.6|3
1634869790000|2021-10-22 02:29:50|9936.5|9926.5|9937.1|9927.1|9937.1|9927.1|9936.5|9926.5|2
1634869800000|2021-10-22 02:30:00|9937.4|9927.4|9930.5|9920.5|9938.1|9928.1|9929.9|9919.9|19
1634869810000|2021-10-22 02:30:10|9930.9|9920.9|9928|9918|9931.3|9921.3|9928|9918|6
1634869820000|2021-10-22 02:30:20|9928.4|9918.4|9930.9|9920.9|9932.1|9922.1|9928.4|9918.4|11
1634869830000|2021-10-22 02:30:30|9931.1|9921.1|9932|9922|9932.5|9922.5|9930.9|9920.9|9
1634869840000|2021-10-22 02:30:40|9932.4|9922.4|9931.9|9921.9|9933.1|9923.1|9931.3|9921.3|10
1634869850000|2021-10-22 02:30:50|9932.4|9922.4|9932.5|9922.5|9933.3|9923.3|9932.1|9922.1|8
1634869860000|2021-10-22 02:31:00|9932.8|9922.8|9936.8|9926.8|9938.3|9928.3|9932.8|9922.8|16
1634869870000|2021-10-22 02:31:10|9937.4|9927.4|9933.5|9923.5|9937.4|9927.4|9932.6|9922.6|14
1634869880000|2021-10-22 02:31:20|9932.6|9922.6|9928.6|9918.6|9933|9923|9928.6|9918.6|7
1634869890000|2021-10-22 02:31:30|9929.4|9919.4|9929.1|9919.1|9929.9|9919.9|9928.4|9918.4|8
1634869900000|2021-10-22 02:31:40|9928.9|9918.9|9929.3|9919.3|9930.4|9920.4|9927.5|9917.5|8
1634869910000|2021-10-22 02:31:50|9929.8|9919.8|9929.5|9919.5|9929.8|9919.8|9929.5|9919.5|2
1634869920000|2021-10-22 02:32:00|9929.9|9919.9|9932.8|9922.8|9933|9923|9927.6|9917.6|10
1634869930000|2021-10-22 02:32:10|9932.4|9922.4|9931|9921|9932.4|9922.4|9931|9921|4
1634869940000|2021-10-22 02:32:20|9930.6|9920.6|9924.6|9914.6|9930.9|9920.9|9924.3|9914.3|13
1634869950000|2021-10-22 02:32:30|9925|9915|9924.9|9914.9|9925|9915|9923.5|9913.5|8
1634869960000|2021-10-22 02:32:40|9924.5|9914.5|9925|9915|9925|9915|9923.9|9913.9|4
1634869970000|2021-10-22 02:32:50|9924.5|9914.5|9924.1|9914.1|9924.9|9914.9|9924.1|9914.1|5
1634869980000|2021-10-22 02:33:00|9923.9|9913.9|9922.1|9912.1|9923.9|9913.9|9922.1|9912.1|6
1634869990000|2021-10-22 02:33:10|9922.8|9912.8|9925.8|9915.8|9925.8|9915.8|9922.8|9912.8|7
1634870000000|2021-10-22 02:33:20|9925.6|9915.6|9923.1|9913.1|9925.6|9915.6|9923.1|9913.1|6
1634870010000|2021-10-22 02:33:30|9923.4|9913.4|9922|9912|9924|9914|9922|9912|7
1634870020000|2021-10-22 02:33:40|9921.8|9911.8|9918.9|9908.9|9921.8|9911.8|9918.6|9908.6|12
1634870030000|2021-10-22 02:33:50|9918.6|9908.6|9914.9|9904.9|9918.6|9908.6|9914.9|9904.9|13
1634870040000|2021-10-22 02:34:00|9915.9|9905.9|9917.9|9907.9|9917.9|9907.9|9915.9|9905.9|12
1634870050000|2021-10-22 02:34:10|9917.1|9907.1|9920.6|9910.6|9921.3|9911.3|9917.1|9907.1|12
1634870060000|2021-10-22 02:34:20|9921|9911|9922.4|9912.4|9922.4|9912.4|9920.6|9910.6|8
1634870070000|2021-10-22 02:34:30|9922.5|9912.5|9924.1|9914.1|9924.5|9914.5|9922.5|9912.5|8
1634870080000|2021-10-22 02:34:40|9923.9|9913.9|9923|9913|9923.9|9913.9|9922|9912|7
1634870090000|2021-10-22 02:34:50|9922.6|9912.6|9920|9910|9922.6|9912.6|9919.1|9909.1|12
1634870100000|2021-10-22 02:35:00|9919.6|9909.6|9923.4|9913.4|9923.4|9913.4|9918.6|9908.6|14
1634870110000|2021-10-22 02:35:10|9924.3|9914.3|9924.9|9914.9|9927.6|9917.6|9924.3|9914.3|13
1634870120000|2021-10-22 02:35:20|9925.6|9915.6|9925.6|9915.6|9925.6|9915.6|9925.6|9915.6|1
1634870130000|2021-10-22 02:35:30|9925.4|9915.4|9921.5|9911.5|9925.8|9915.8|9921.5|9911.5|10
1634870140000|2021-10-22 02:35:40|9921.8|9911.8|9922.9|9912.9|9924.1|9914.1|9921.8|9911.8|9
1634870150000|2021-10-22 02:35:50|9922.4|9912.4|9921.9|9911.9|9922.8|9912.8|9921.9|9911.9|3
1634870160000|2021-10-22 02:36:00|9922.4|9912.4|9917.5|9907.5|9923.4|9913.4|9917.5|9907.5|17
1634870170000|2021-10-22 02:36:10|9917|9907|9917.9|9907.9|9918|9908|9917|9907|8
1634870180000|2021-10-22 02:36:20|9918.1|9908.1|9919.9|9909.9|9920.6|9910.6|9918.1|9908.1|8
1634870190000|2021-10-22 02:36:30|9920.6|9910.6|9920.4|9910.4|9920.6|9910.6|9918.9|9908.9|12
1634870200000|2021-10-22 02:36:40|9919.8|9909.8|9914.1|9904.1|9920.4|9910.4|9913.6|9903.6|12
1634870210000|2021-10-22 02:36:50|9914.5|9904.5|9915.5|9905.5|9916|9906|9914.5|9904.5|6
1634870220000|2021-10-22 02:37:00|9915.8|9905.8|9920|9910|9920|9910|9913.6|9903.6|14
1634870230000|2021-10-22 02:37:10|9920.9|9910.9|9915.5|9905.5|9920.9|9910.9|9915.5|9905.5|13
1634870240000|2021-10-22 02:37:20|9915.3|9905.3|9913.3|9903.3|9915.3|9905.3|9913|9903|6
1634870250000|2021-10-22 02:37:30|9913.8|9903.8|9913.5|9903.5|9915.3|9905.3|9913.5|9903.5|7
1634870260000|2021-10-22 02:37:40|9914|9904|9915.8|9905.8|9915.8|9905.8|9914|9904|10
1634870270000|2021-10-22 02:37:50|9916.3|9906.3|9917|9907|9918.1|9908.1|9916.3|9906.3|7
1634870280000|2021-10-22 02:38:00|9915.8|9905.8|9919.4|9909.4|9920.3|9910.3|9915.8|9905.8|13
1634870290000|2021-10-22 02:38:10|9918.9|9908.9|9919.5|9909.5|9919.5|9909.5|9918.9|9908.9|7
1634870300000|2021-10-22 02:38:20|9918.9|9908.9|9916.8|9906.8|9918.9|9908.9|9916.5|9906.5|7
1634870310000|2021-10-22 02:38:30|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|1
1634870320000|2021-10-22 02:38:40|9917.4|9907.4|9921.1|9911.1|9921.1|9911.1|9917.4|9907.4|11
1634870330000|2021-10-22 02:38:50|9921.4|9911.4|9922.5|9912.5|9922.8|9912.8|9921.4|9911.4|8
1634870340000|2021-10-22 02:39:00|9922.3|9912.3|9923.9|9913.9|9925.1|9915.1|9920.8|9910.8|14
1634870350000|2021-10-22 02:39:10|9924.4|9914.4|9929.9|9919.9|9929.9|9919.9|9923.8|9913.8|7
1634870360000|2021-10-22 02:39:20|9929.6|9919.6|9929.4|9919.4|9929.6|9919.6|9929.4|9919.4|2
1634870370000|2021-10-22 02:39:30|9930.1|9920.1|9927.8|9917.8|9930.1|9920.1|9927.3|9917.3|11
1634870380000|2021-10-22 02:39:40|9928.1|9918.1|9929.3|9919.3|9929.3|9919.3|9928.1|9918.1|8
1634870390000|2021-10-22 02:39:50|9929|9919|9929.3|9919.3|9929.3|9919.3|9928.5|9918.5|9
1634870400000|2021-10-22 02:40:00|9929.6|9919.6|9932.1|9922.1|9933.4|9923.4|9929.6|9919.6|15
1634870410000|2021-10-22 02:40:10|9931.8|9921.8|9934.1|9924.1|9934.1|9924.1|9931.3|9921.3|9
1634870420000|2021-10-22 02:40:20|9933.9|9923.9|9930.9|9920.9|9934.1|9924.1|9930.4|9920.4|12
1634870430000|2021-10-22 02:40:30|9931.1|9921.1|9931.8|9921.8|9932.1|9922.1|9931.1|9921.1|7
1634870440000|2021-10-22 02:40:40|9931.5|9921.5|9926|9916|9932.1|9922.1|9926|9916|16
1634870450000|2021-10-22 02:40:50|9926.3|9916.3|9932.4|9922.4|9932.4|9922.4|9926.3|9916.3|14
1634870460000|2021-10-22 02:41:00|9932.1|9922.1|9932.1|9922.1|9933.3|9923.3|9931.5|9921.5|14
1634870470000|2021-10-22 02:41:10|9931.5|9921.5|9930.5|9920.5|9931.5|9921.5|9930.5|9920.5|4
1634870480000|2021-10-22 02:41:20|9930.4|9920.4|9929.3|9919.3|9930.6|9920.6|9929.3|9919.3|5
1634870490000|2021-10-22 02:41:30|9928.9|9918.9|9928.5|9918.5|9928.9|9918.9|9928|9918|4
1634870500000|2021-10-22 02:41:40|9928.3|9918.3|9927.8|9917.8|9928.3|9918.3|9927.8|9917.8|3
1634870510000|2021-10-22 02:41:50|9927.4|9917.4|9923.9|9913.9|9927.4|9917.4|9923.9|9913.9|6
1634870520000|2021-10-22 02:42:00|9924.1|9914.1|9927|9917|9927.3|9917.3|9924.1|9914.1|8
1634870530000|2021-10-22 02:42:10|9926.5|9916.5|9923.4|9913.4|9926.5|9916.5|9923.4|9913.4|9
1634870540000|2021-10-22 02:42:20|9923.8|9913.8|9928.6|9918.6|9929.8|9919.8|9923.8|9913.8|16
1634870550000|2021-10-22 02:42:30|9928.3|9918.3|9920.5|9910.5|9928.4|9918.4|9920.5|9910.5|15
1634870560000|2021-10-22 02:42:40|9920.1|9910.1|9919.4|9909.4|9920.1|9910.1|9919.4|9909.4|4
1634870570000|2021-10-22 02:42:50|9919.1|9909.1|9916.3|9906.3|9919.1|9909.1|9915|9905|16
1634870580000|2021-10-22 02:43:00|9915.3|9905.3|9916.6|9906.6|9916.6|9906.6|9914.3|9904.3|10
1634870590000|2021-10-22 02:43:10|9916.8|9906.8|9914.6|9904.6|9918|9908|9914.6|9904.6|14
1634870600000|2021-10-22 02:43:20|9915|9905|9919|9909|9919.5|9909.5|9915|9905|14
1634870610000|2021-10-22 02:43:30|9918.5|9908.5|9915.6|9905.6|9918.5|9908.5|9914.9|9904.9|15
1634870620000|2021-10-22 02:43:40|9915.4|9905.4|9910.9|9900.9|9915.4|9905.4|9910.9|9900.9|7
1634870630000|2021-10-22 02:43:50|9911.1|9901.1|9910.8|9900.8|9911.8|9901.8|9910.8|9900.8|5
1634870640000|2021-10-22 02:44:00|9910.6|9900.6|9910|9900|9910.6|9900.6|9908.9|9898.9|7
1634870650000|2021-10-22 02:44:10|9910.5|9900.5|9911.3|9901.3|9911.3|9901.3|9909.1|9899.1|8
1634870660000|2021-10-22 02:44:20|9911.8|9901.8|9909.3|9899.3|9911.8|9901.8|9908.9|9898.9|11
1634870670000|2021-10-22 02:44:30|9908.9|9898.9|9906.6|9896.6|9908.9|9898.9|9906.6|9896.6|5
1634870680000|2021-10-22 02:44:40|9905.6|9895.6|9902.4|9892.4|9905.9|9895.9|9902.4|9892.4|10
1634870690000|2021-10-22 02:44:50|9902.1|9892.1|9901.1|9891.1|9902.1|9892.1|9901.1|9891.1|3
1634870700000|2021-10-22 02:45:00|9900.9|9890.9|9909.8|9899.8|9910.8|9900.8|9900.6|9890.6|14
1634870710000|2021-10-22 02:45:10|9910|9900|9910.3|9900.3|9910.3|9900.3|9909.5|9899.5|6
1634870720000|2021-10-22 02:45:20|9910|9900|9907.6|9897.6|9910|9900|9907.4|9897.4|12
1634870730000|2021-10-22 02:45:30|9907.4|9897.4|9910.4|9900.4|9910.4|9900.4|9907.4|9897.4|7
1634870740000|2021-10-22 02:45:40|9909.9|9899.9|9904.1|9894.1|9909.9|9899.9|9902.1|9892.1|17
1634870750000|2021-10-22 02:45:50|9903.8|9893.8|9903.1|9893.1|9903.8|9893.8|9902.9|9892.9|6
1634870760000|2021-10-22 02:46:00|9901.5|9891.5|9896.4|9886.4|9901.5|9891.5|9895.5|9885.5|15
1634870770000|2021-10-22 02:46:10|9895.8|9885.8|9886.1|9876.1|9896|9886|9886.1|9876.1|17
1634870780000|2021-10-22 02:46:20|9886|9876|9888.6|9878.6|9889|9879|9884|9874|11
1634870790000|2021-10-22 02:46:30|9889.1|9879.1|9889.3|9879.3|9892.6|9882.6|9888.4|9878.4|16
1634870800000|2021-10-22 02:46:40|9889.9|9879.9|9887.3|9877.3|9891.5|9881.5|9887.3|9877.3|10
1634870810000|2021-10-22 02:46:50|9888.3|9878.3|9884.8|9874.8|9888.3|9878.3|9884.8|9874.8|10
1634870820000|2021-10-22 02:47:00|9885.1|9875.1|9884|9874|9885.1|9875.1|9881.9|9871.9|13
1634870830000|2021-10-22 02:47:10|9884.5|9874.5|9884.5|9874.5|9886.3|9876.3|9884.5|9874.5|6
1634870840000|2021-10-22 02:47:20|9885|9875|9882.6|9872.6|9885|9875|9882.6|9872.6|6
1634870850000|2021-10-22 02:47:30|9883|9873|9883.1|9873.1|9883.1|9873.1|9882.8|9872.8|3
1634870860000|2021-10-22 02:47:40|9883.6|9873.6|9885.5|9875.5|9885.5|9875.5|9883|9873|10
1634870870000|2021-10-22 02:47:50|9885.9|9875.9|9883.4|9873.4|9886|9876|9883.3|9873.3|6
1634870880000|2021-10-22 02:48:00|9883.8|9873.8|9882.6|9872.6|9884|9874|9882.6|9872.6|7
1634870890000|2021-10-22 02:48:10|9882.4|9872.4|9882.1|9872.1|9883.4|9873.4|9881.3|9871.3|9
1634870900000|2021-10-22 02:48:20|9881.6|9871.6|9887.1|9877.1|9887.1|9877.1|9881.6|9871.6|12
1634870910000|2021-10-22 02:48:30|9887.4|9877.4|9883.8|9873.8|9889.5|9879.5|9883.8|9873.8|18
1634870920000|2021-10-22 02:48:40|9884|9874|9886.9|9876.9|9886.9|9876.9|9884|9874|7
1634870930000|2021-10-22 02:48:50|9887.1|9877.1|9887|9877|9888.8|9878.8|9887|9877|6
1634870940000|2021-10-22 02:49:00|9886.8|9876.8|9890.4|9880.4|9891.9|9881.9|9884.8|9874.8|18
1634870950000|2021-10-22 02:49:10|9889.4|9879.4|9890|9880|9890.4|9880.4|9887.3|9877.3|13
1634870960000|2021-10-22 02:49:20|9887.6|9877.6|9881.1|9871.1|9887.6|9877.6|9881.1|9871.1|17
1634870970000|2021-10-22 02:49:30|9879|9869|9873.5|9863.5|9879|9869|9873.1|9863.1|18
1634870980000|2021-10-22 02:49:40|9873.9|9863.9|9874.3|9864.3|9875|9865|9873|9863|18
1634870990000|2021-10-22 02:49:50|9874.4|9864.4|9881.1|9871.1|9883.8|9873.8|9874.4|9864.4|18
1634871000000|2021-10-22 02:50:00|9880.8|9870.8|9873.6|9863.6|9880.8|9870.8|9873.6|9863.6|11
1634871010000|2021-10-22 02:50:10|9873.3|9863.3|9872|9862|9875.1|9865.1|9871.9|9861.9|21
1634871020000|2021-10-22 02:50:20|9872.1|9862.1|9866.6|9856.6|9874.9|9864.9|9866.6|9856.6|21
1634871030000|2021-10-22 02:50:30|9866.5|9856.5|9866.9|9856.9|9870|9860|9865.8|9855.8|21
1634871040000|2021-10-22 02:50:40|9866.3|9856.3|9861.4|9851.4|9866.9|9856.9|9861.4|9851.4|17
1634871050000|2021-10-22 02:50:50|9860.6|9850.6|9868.5|9858.5|9868.5|9858.5|9860.6|9850.6|19
1634871060000|2021-10-22 02:51:00|9868.3|9858.3|9877.9|9867.9|9877.9|9867.9|9868|9858|18
1634871070000|2021-10-22 02:51:10|9877.4|9867.4|9870.1|9860.1|9879.8|9869.8|9869|9859|18
1634871080000|2021-10-22 02:51:20|9869.8|9859.8|9870|9860|9871.9|9861.9|9869.4|9859.4|11
1634871090000|2021-10-22 02:51:30|9870.5|9860.5|9874.6|9864.6|9874.6|9864.6|9870.4|9860.4|21
1634871100000|2021-10-22 02:51:40|9875|9865|9872.9|9862.9|9875|9865|9872.9|9862.9|17
1634871110000|2021-10-22 02:51:50|9873.3|9863.3|9880.9|9870.9|9880.9|9870.9|9872.5|9862.5|14
1634871120000|2021-10-22 02:52:00|9882|9872|9878.6|9868.6|9882|9872|9877|9867|15
1634871130000|2021-10-22 02:52:10|9879.4|9869.4|9883.4|9873.4|9883.4|9873.4|9878.6|9868.6|12
1634871140000|2021-10-22 02:52:20|9883.5|9873.5|9885.9|9875.9|9887.5|9877.5|9883.5|9873.5|17
1634871150000|2021-10-22 02:52:30|9886.1|9876.1|9881.8|9871.8|9886.3|9876.3|9881.6|9871.6|16
1634871160000|2021-10-22 02:52:40|9882.1|9872.1|9881.3|9871.3|9886.1|9876.1|9881|9871|19
1634871170000|2021-10-22 02:52:50|9881.8|9871.8|9883.5|9873.5|9883.5|9873.5|9881.8|9871.8|11
1634871180000|2021-10-22 02:53:00|9883.9|9873.9|9887|9877|9887.3|9877.3|9883.9|9873.9|9
1634871190000|2021-10-22 02:53:10|9887.9|9877.9|9886.5|9876.5|9887.9|9877.9|9885.5|9875.5|11
1634871200000|2021-10-22 02:53:20|9886.1|9876.1|9882|9872|9887.6|9877.6|9881.5|9871.5|16
1634871210000|2021-10-22 02:53:30|9881.5|9871.5|9888.9|9878.9|9889.1|9879.1|9879.3|9869.3|22
1634871220000|2021-10-22 02:53:40|9888.6|9878.6|9886|9876|9888.6|9878.6|9886|9876|11
1634871230000|2021-10-22 02:53:50|9886.3|9876.3|9888|9878|9888.9|9878.9|9886.3|9876.3|8
1634871240000|2021-10-22 02:54:00|9888.5|9878.5|9894.1|9884.1|9894.5|9884.5|9888.5|9878.5|14
1634871250000|2021-10-22 02:54:10|9893.5|9883.5|9897.9|9887.9|9898.5|9888.5|9893.5|9883.5|14
1634871260000|2021-10-22 02:54:20|9898.3|9888.3|9892.5|9882.5|9898.3|9888.3|9892|9882|13
1634871270000|2021-10-22 02:54:30|9893.8|9883.8|9896.4|9886.4|9897.4|9887.4|9892|9882|19
1634871280000|2021-10-22 02:54:40|9896|9886|9894|9884|9896|9886|9893.5|9883.5|10
1634871290000|2021-10-22 02:54:50|9893.5|9883.5|9894.3|9884.3|9896.3|9886.3|9892.8|9882.8|12
1634871300000|2021-10-22 02:55:00|9895.6|9885.6|9897.1|9887.1|9898.4|9888.4|9894.9|9884.9|15
1634871310000|2021-10-22 02:55:10|9896.3|9886.3|9897|9887|9897|9887|9894.6|9884.6|12
1634871320000|2021-10-22 02:55:20|9896.8|9886.8|9886.9|9876.9|9896.8|9886.8|9886.9|9876.9|23
1634871330000|2021-10-22 02:55:30|9886.1|9876.1|9884.5|9874.5|9886.1|9876.1|9884.5|9874.5|5
1634871340000|2021-10-22 02:55:40|9884|9874|9883|9873|9884|9874|9882.6|9872.6|7
1634871350000|2021-10-22 02:55:50|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|1
1634871360000|2021-10-22 02:56:00|9881.5|9871.5|9884.5|9874.5|9885.4|9875.4|9881.5|9871.5|12
1634871370000|2021-10-22 02:56:10|9884.9|9874.9|9890.9|9880.9|9890.9|9880.9|9884.9|9874.9|16
1634871380000|2021-10-22 02:56:20|9891.4|9881.4|9891.1|9881.1|9892.5|9882.5|9889.8|9879.8|19
1634871390000|2021-10-22 02:56:30|9890.8|9880.8|9887.4|9877.4|9890.8|9880.8|9887.4|9877.4|7
1634871400000|2021-10-22 02:56:40|9888|9878|9892.5|9882.5|9892.5|9882.5|9888|9878|13
1634871410000|2021-10-22 02:56:50|9892.1|9882.1|9887|9877|9893.4|9883.4|9887|9877|22
1634871420000|2021-10-22 02:57:00|9886.5|9876.5|9886.5|9876.5|9887.9|9877.9|9885.1|9875.1|10
1634871430000|2021-10-22 02:57:10|9886.3|9876.3|9890.3|9880.3|9890.4|9880.4|9886.3|9876.3|12
1634871440000|2021-10-22 02:57:20|9890|9880|9889.6|9879.6|9890|9880|9889.1|9879.1|8
1634871450000|2021-10-22 02:57:30|9889.4|9879.4|9892.3|9882.3|9892.3|9882.3|9889.1|9879.1|10
1634871460000|2021-10-22 02:57:40|9891.9|9881.9|9891.9|9881.9|9892.4|9882.4|9890.8|9880.8|10
1634871470000|2021-10-22 02:57:50|9892.4|9882.4|9897.3|9887.3|9897.3|9887.3|9891.8|9881.8|16
1634871480000|2021-10-22 02:58:00|9897.6|9887.6|9896|9886|9899.8|9889.8|9894.6|9884.6|12
1634871490000|2021-10-22 02:58:10|9895.6|9885.6|9895.8|9885.8|9895.8|9885.8|9894.6|9884.6|6
1634871500000|2021-10-22 02:58:20|9894.9|9884.9|9895.8|9885.8|9897.1|9887.1|9894.9|9884.9|14
1634871510000|2021-10-22 02:58:30|9896.1|9886.1|9893.1|9883.1|9896.4|9886.4|9893.1|9883.1|10
1634871520000|2021-10-22 02:58:40|9892.8|9882.8|9895.5|9885.5|9896.6|9886.6|9891.6|9881.6|9
1634871530000|2021-10-22 02:58:50|9894.9|9884.9|9897.5|9887.5|9897.5|9887.5|9894.3|9884.3|11
1634871540000|2021-10-22 02:59:00|9897.8|9887.8|9897.3|9887.3|9898.9|9888.9|9897.3|9887.3|9
1634871550000|2021-10-22 02:59:10|9897|9887|9900.6|9890.6|9900.6|9890.6|9897|9887|10
1634871560000|2021-10-22 02:59:20|9901.4|9891.4|9905.8|9895.8|9905.8|9895.8|9901.4|9891.4|12
1634871570000|2021-10-22 02:59:30|9906.4|9896.4|9904.3|9894.3|9909.5|9899.5|9904.3|9894.3|14
1634871580000|2021-10-22 02:59:40|9905.9|9895.9|9900.3|9890.3|9905.9|9895.9|9900.3|9890.3|15
1634871590000|2021-10-22 02:59:50|9900.9|9890.9|9898.4|9888.4|9901.4|9891.4|9897.6|9887.6|15
1634871600000|2021-10-22 03:00:00|9898|9888|9904.5|9894.5|9904.6|9894.6|9895.9|9885.9|17
1634871610000|2021-10-22 03:00:10|9903.9|9893.9|9894.4|9884.4|9903.9|9893.9|9894.4|9884.4|17
1634871620000|2021-10-22 03:00:20|9893.6|9883.6|9893.6|9883.6|9894.4|9884.4|9893.1|9883.1|10
1634871630000|2021-10-22 03:00:30|9892.8|9882.8|9897.3|9887.3|9897.3|9887.3|9891|9881|13
1634871640000|2021-10-22 03:00:40|9897.8|9887.8|9900.3|9890.3|9900.3|9890.3|9897.8|9887.8|4
1634871650000|2021-10-22 03:00:50|9900.6|9890.6|9900.1|9890.1|9900.9|9890.9|9899.6|9889.6|8
1634871660000|2021-10-22 03:01:00|9899.9|9889.9|9901.8|9891.8|9903.5|9893.5|9898.8|9888.8|12
1634871670000|2021-10-22 03:01:10|9902.4|9892.4|9900.3|9890.3|9902.4|9892.4|9899.8|9889.8|10
1634871680000|2021-10-22 03:01:20|9899.6|9889.6|9892.4|9882.4|9899.6|9889.6|9892.4|9882.4|10
1634871690000|2021-10-22 03:01:30|9891.9|9881.9|9893.1|9883.1|9893.1|9883.1|9890.6|9880.6|8
1634871700000|2021-10-22 03:01:40|9893.3|9883.3|9891|9881|9893.3|9883.3|9891|9881|6
1634871710000|2021-10-22 03:01:50|9890.9|9880.9|9889.6|9879.6|9890.9|9880.9|9889.4|9879.4|3
1634871720000|2021-10-22 03:02:00|9889.4|9879.4|9888.3|9878.3|9890.4|9880.4|9887.4|9877.4|13
1634871730000|2021-10-22 03:02:10|9888.5|9878.5|9889.3|9879.3|9890.4|9880.4|9888.5|9878.5|7
1634871740000|2021-10-22 03:02:20|9889.5|9879.5|9886.1|9876.1|9890.3|9880.3|9885.5|9875.5|13
1634871750000|2021-10-22 03:02:30|9886.6|9876.6|9883|9873|9887.8|9877.8|9883|9873|14
1634871760000|2021-10-22 03:02:40|9883.9|9873.9|9881.5|9871.5|9885.4|9875.4|9880.6|9870.6|15
1634871770000|2021-10-22 03:02:50|9881.1|9871.1|9879.6|9869.6|9881.1|9871.1|9879.6|9869.6|6
1634871780000|2021-10-22 03:03:00|9880.6|9870.6|9886|9876|9887.4|9877.4|9880.6|9870.6|12
1634871790000|2021-10-22 03:03:10|9885.5|9875.5|9885.1|9875.1|9885.5|9875.5|9885.1|9875.1|3
1634871800000|2021-10-22 03:03:20|9884.6|9874.6|9888.3|9878.3|9888.3|9878.3|9884.3|9874.3|8
1634871810000|2021-10-22 03:03:30|9888.5|9878.5|9890.1|9880.1|9890.5|9880.5|9888.5|9878.5|5
1634871820000|2021-10-22 03:03:40|9889.9|9879.9|9888.1|9878.1|9889.9|9879.9|9888|9878|7
1634871830000|2021-10-22 03:03:50|9888.5|9878.5|9890.4|9880.4|9891.6|9881.6|9888.5|9878.5|8
1634871840000|2021-10-22 03:04:00|9890|9880|9890|9880|9890|9880|9890|9880|1
1634871850000|2021-10-22 03:04:10|9889.5|9879.5|9887|9877|9889.5|9879.5|9886.5|9876.5|6
1634871860000|2021-10-22 03:04:20|9887.9|9877.9|9888.3|9878.3|9888.9|9878.9|9887.1|9877.1|7
1634871870000|2021-10-22 03:04:30|9888.8|9878.8|9889.9|9879.9|9889.9|9879.9|9888.8|9878.8|3
1634871880000|2021-10-22 03:04:40|9889.6|9879.6|9886.4|9876.4|9889.6|9879.6|9886.4|9876.4|8
1634871890000|2021-10-22 03:04:50|9885.8|9875.8|9884.4|9874.4|9885.8|9875.8|9883.4|9873.4|8
1634871900000|2021-10-22 03:05:00|9884.1|9874.1|9884.8|9874.8|9885.4|9875.4|9881.1|9871.1|11
1634871910000|2021-10-22 03:05:10|9885.3|9875.3|9885|9875|9886.4|9876.4|9884.6|9874.6|8
1634871920000|2021-10-22 03:05:20|9884.6|9874.6|9883.9|9873.9|9884.6|9874.6|9883.4|9873.4|7
1634871930000|2021-10-22 03:05:30|9884.5|9874.5|9887|9877|9888.5|9878.5|9883.4|9873.4|13
1634871940000|2021-10-22 03:05:40|9886.9|9876.9|9881.6|9871.6|9886.9|9876.9|9881.6|9871.6|10
1634871950000|2021-10-22 03:05:50|9882.1|9872.1|9882.3|9872.3|9882.9|9872.9|9881.8|9871.8|4
1634871960000|2021-10-22 03:06:00|9881.8|9871.8|9883|9873|9883|9873|9881.8|9871.8|7
1634871980000|2021-10-22 03:06:20|9882.3|9872.3|9883.8|9873.8|9884.3|9874.3|9881.8|9871.8|11
1634871990000|2021-10-22 03:06:30|9884.4|9874.4|9885.4|9875.4|9886.3|9876.3|9884.4|9874.4|7
1634872000000|2021-10-22 03:06:40|9885|9875|9884.9|9874.9|9885.4|9875.4|9884.5|9874.5|5
1634872010000|2021-10-22 03:06:50|9885.4|9875.4|9885.4|9875.4|9885.4|9875.4|9885.4|9875.4|1
1634872020000|2021-10-22 03:07:00|9885.8|9875.8|9890.3|9880.3|9890.4|9880.4|9885.8|9875.8|11
1634872030000|2021-10-22 03:07:10|9890|9880|9887.4|9877.4|9890|9880|9887.4|9877.4|10
1634872040000|2021-10-22 03:07:20|9887.5|9877.5|9888.8|9878.8|9888.8|9878.8|9887.5|9877.5|7
1634872050000|2021-10-22 03:07:30|9889.4|9879.4|9890.8|9880.8|9891.8|9881.8|9889.4|9879.4|9
1634872060000|2021-10-22 03:07:40|9890.6|9880.6|9891.3|9881.3|9891.8|9881.8|9890.1|9880.1|7
1634872070000|2021-10-22 03:07:50|9891|9881|9891.1|9881.1|9891.1|9881.1|9891|9881|2
1634872080000|2021-10-22 03:08:00|9890.8|9880.8|9891.8|9881.8|9894.5|9884.5|9890.8|9880.8|11
1634872090000|2021-10-22 03:08:10|9892.3|9882.3|9899.6|9889.6|9899.6|9889.6|9892.3|9882.3|10
1634872100000|2021-10-22 03:08:20|9900.8|9890.8|9901.4|9891.4|9901.8|9891.8|9900.8|9890.8|4
1634872110000|2021-10-22 03:08:30|9901|9891|9898.6|9888.6|9901|9891|9898.6|9888.6|9
1634872120000|2021-10-22 03:08:40|9898.9|9888.9|9899|9889|9900|9890|9898.5|9888.5|6
1634872130000|2021-10-22 03:08:50|9898.5|9888.5|9898.5|9888.5|9899|9889|9898.5|9888.5|5
1634872140000|2021-10-22 03:09:00|9899|9889|9902|9892|9902|9892|9898.5|9888.5|8
1634872150000|2021-10-22 03:09:10|9901.3|9891.3|9902.3|9892.3|9902.3|9892.3|9900.3|9890.3|8
1634872160000|2021-10-22 03:09:20|9901.8|9891.8|9902.3|9892.3|9902.3|9892.3|9901.8|9891.8|2
1634872170000|2021-10-22 03:09:30|9902.8|9892.8|9904.3|9894.3|9904.4|9894.4|9902.4|9892.4|11
1634872180000|2021-10-22 03:09:40|9904.5|9894.5|9904.9|9894.9|9905.6|9895.6|9904.5|9894.5|5
1634872190000|2021-10-22 03:09:50|9905.6|9895.6|9905.5|9895.5|9906|9896|9904.3|9894.3|10
1634872200000|2021-10-22 03:10:00|9904.8|9894.8|9904.8|9894.8|9904.8|9894.8|9904.8|9894.8|1
1634872210000|2021-10-22 03:10:10|9905|9895|9908.6|9898.6|9908.6|9898.6|9905|9895|6
1634872220000|2021-10-22 03:10:20|9908|9898|9904.4|9894.4|9908.4|9898.4|9904.4|9894.4|19
1634872230000|2021-10-22 03:10:30|9905.1|9895.1|9908.3|9898.3|9908.4|9898.4|9905.1|9895.1|11
1634872240000|2021-10-22 03:10:40|9907.8|9897.8|9909.9|9899.9|9909.9|9899.9|9907.8|9897.8|5
1634872250000|2021-10-22 03:10:50|9909.3|9899.3|9907.8|9897.8|9909.3|9899.3|9907.3|9897.3|10
1634872260000|2021-10-22 03:11:00|9907.3|9897.3|9909.4|9899.4|9910|9900|9907|9897|9
1634872270000|2021-10-22 03:11:10|9910|9900|9911.8|9901.8|9912.8|9902.8|9909.4|9899.4|11
1634872280000|2021-10-22 03:11:20|9911.3|9901.3|9913.3|9903.3|9913.3|9903.3|9910.8|9900.8|8
1634872290000|2021-10-22 03:11:30|9913.5|9903.5|9913.6|9903.6|9914.4|9904.4|9913.1|9903.1|12
1634872300000|2021-10-22 03:11:40|9914.4|9904.4|9914.6|9904.6|9915.1|9905.1|9913.6|9903.6|8
1634872310000|2021-10-22 03:11:50|9915.1|9905.1|9916.1|9906.1|9916.1|9906.1|9914.5|9904.5|9
1634872320000|2021-10-22 03:12:00|9915.6|9905.6|9916|9906|9917.1|9907.1|9915.6|9905.6|5
1634872330000|2021-10-22 03:12:10|9916.6|9906.6|9917.1|9907.1|9918.4|9908.4|9916.6|9906.6|12
1634872340000|2021-10-22 03:12:20|9917.5|9907.5|9918.3|9908.3|9918.3|9908.3|9917.5|9907.5|2
1634872350000|2021-10-22 03:12:30|9918.5|9908.5|9917.1|9907.1|9918.5|9908.5|9917.1|9907.1|6
1634872360000|2021-10-22 03:12:40|9916.9|9906.9|9917.5|9907.5|9918|9908|9916.9|9906.9|7
1634872370000|2021-10-22 03:12:50|9918.5|9908.5|9917.4|9907.4|9918.8|9908.8|9917.3|9907.3|14
1634872380000|2021-10-22 03:13:00|9917.9|9907.9|9916.5|9906.5|9918.1|9908.1|9916.5|9906.5|13
1634872390000|2021-10-22 03:13:10|9916|9906|9917.9|9907.9|9917.9|9907.9|9916|9906|8
1634872400000|2021-10-22 03:13:20|9918|9908|9918.6|9908.6|9918.6|9908.6|9917|9907|13
1634872410000|2021-10-22 03:13:30|9918.8|9908.8|9919.8|9909.8|9919.9|9909.9|9918.8|9908.8|6
1634872420000|2021-10-22 03:13:40|9920|9910|9920.3|9910.3|9921.1|9911.1|9919.8|9909.8|7
1634872430000|2021-10-22 03:13:50|9920.5|9910.5|9920.5|9910.5|9920.5|9910.5|9920.5|9910.5|1
1634872440000|2021-10-22 03:14:00|9920|9910|9919.3|9909.3|9920|9910|9919.3|9909.3|3
1634872450000|2021-10-22 03:14:10|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|1
1634872460000|2021-10-22 03:14:20|9919.4|9909.4|9918.8|9908.8|9919.4|9909.4|9918.8|9908.8|4
1634872470000|2021-10-22 03:14:30|9919|9909|9919.9|9909.9|9919.9|9909.9|9919|9909|3
1634872480000|2021-10-22 03:14:40|9920.1|9910.1|9918.9|9908.9|9921|9911|9918.9|9908.9|6
1634872490000|2021-10-22 03:14:50|9918.8|9908.8|9917.1|9907.1|9918.8|9908.8|9917.1|9907.1|6
1634872500000|2021-10-22 03:15:00|9917.4|9907.4|9917.6|9907.6|9918.9|9908.9|9917.4|9907.4|8
1634872520000|2021-10-22 03:15:20|9917.4|9907.4|9914.8|9904.8|9917.4|9907.4|9914.3|9904.3|8
1634872530000|2021-10-22 03:15:30|9914.4|9904.4|9912.5|9902.5|9914.4|9904.4|9911.8|9901.8|9
1634872540000|2021-10-22 03:15:40|9913.9|9903.9|9914.3|9904.3|9914.3|9904.3|9913.1|9903.1|9
1634872550000|2021-10-22 03:15:50|9914|9904|9912.6|9902.6|9914|9904|9912.6|9902.6|6
1634872560000|2021-10-22 03:16:00|9912.4|9902.4|9913|9903|9913|9903|9912.1|9902.1|4
1634872570000|2021-10-22 03:16:10|9912.6|9902.6|9912.4|9902.4|9912.6|9902.6|9912.4|9902.4|2
1634872580000|2021-10-22 03:16:20|9912.1|9902.1|9912.6|9902.6|9912.6|9902.6|9912.1|9902.1|3
1634872590000|2021-10-22 03:16:30|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9911.8|9901.8|5
1634872600000|2021-10-22 03:16:40|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|1
1634872610000|2021-10-22 03:16:50|9911.8|9901.8|9909.3|9899.3|9911.8|9901.8|9909.3|9899.3|7
1634872620000|2021-10-22 03:17:00|9909.8|9899.8|9922|9912|9922|9912|9909.8|9899.8|17
1634872630000|2021-10-22 03:17:10|9921.3|9911.3|9920.6|9910.6|9921.3|9911.3|9920.1|9910.1|8
1634872640000|2021-10-22 03:17:20|9921|9911|9923.1|9913.1|9923.1|9913.1|9921|9911|5
1634872650000|2021-10-22 03:17:30|9923.4|9913.4|9927.6|9917.6|9927.6|9917.6|9923|9913|13
1634872660000|2021-10-22 03:17:40|9926.9|9916.9|9922.8|9912.8|9926.9|9916.9|9922.8|9912.8|8
1634872670000|2021-10-22 03:17:50|9920.6|9910.6|9926.3|9916.3|9926.3|9916.3|9920.6|9910.6|13
1634872680000|2021-10-22 03:18:00|9927.3|9917.3|9924.1|9914.1|9927.3|9917.3|9924.1|9914.1|8
1634872690000|2021-10-22 03:18:10|9924|9914|9925.3|9915.3|9927.3|9917.3|9924|9914|8
1634872700000|2021-10-22 03:18:20|9924.6|9914.6|9921.5|9911.5|9925.3|9915.3|9921.5|9911.5|9
1634872710000|2021-10-22 03:18:30|9920.5|9910.5|9920.5|9910.5|9920.5|9910.5|9920.5|9910.5|1
1634872720000|2021-10-22 03:18:40|9920.6|9910.6|9926.6|9916.6|9926.6|9916.6|9920.6|9910.6|14
1634872730000|2021-10-22 03:18:50|9926.9|9916.9|9926.5|9916.5|9927.4|9917.4|9926|9916|7
1634872740000|2021-10-22 03:19:00|9926.8|9916.8|9926.1|9916.1|9927.4|9917.4|9926.1|9916.1|6
1634872750000|2021-10-22 03:19:10|9925.9|9915.9|9926|9916|9926.5|9916.5|9925.4|9915.4|7
1634872760000|2021-10-22 03:19:20|9926.3|9916.3|9928.6|9918.6|9928.6|9918.6|9926.3|9916.3|7
1634872770000|2021-10-22 03:19:30|9928.3|9918.3|9928.6|9918.6|9929.3|9919.3|9928.3|9918.3|5
1634872780000|2021-10-22 03:19:40|9929|9919|9930.8|9920.8|9930.8|9920.8|9929|9919|5
1634872790000|2021-10-22 03:19:50|9931.3|9921.3|9931.3|9921.3|9931.3|9921.3|9929.6|9919.6|9
1634872800000|2021-10-22 03:20:00|9931.8|9921.8|9930.8|9920.8|9932.9|9922.9|9929.8|9919.8|14
1634872810000|2021-10-22 03:20:10|9930.3|9920.3|9929.1|9919.1|9930.9|9920.9|9929.1|9919.1|8
1634872820000|2021-10-22 03:20:20|9928.6|9918.6|9928.6|9918.6|9930|9920|9928.6|9918.6|11
1634872830000|2021-10-22 03:20:30|9927.9|9917.9|9927.5|9917.5|9928.8|9918.8|9927.5|9917.5|6
1634872840000|2021-10-22 03:20:40|9927.3|9917.3|9926.3|9916.3|9927.3|9917.3|9925|9915|6
1634872850000|2021-10-22 03:20:50|9926.5|9916.5|9925.8|9915.8|9926.5|9916.5|9925.8|9915.8|4
1634872860000|2021-10-22 03:21:00|9926|9916|9921|9911|9926|9916|9921|9911|16
1634872870000|2021-10-22 03:21:10|9920.4|9910.4|9921.4|9911.4|9921.8|9911.8|9920.4|9910.4|13
1634872880000|2021-10-22 03:21:20|9921.8|9911.8|9916.8|9906.8|9921.8|9911.8|9916.8|9906.8|10
1634872890000|2021-10-22 03:21:30|9917.1|9907.1|9919.8|9909.8|9919.8|9909.8|9916.9|9906.9|6
1634872900000|2021-10-22 03:21:40|9919.4|9909.4|9918.3|9908.3|9919.4|9909.4|9914.9|9904.9|9
1634872910000|2021-10-22 03:21:50|9917.3|9907.3|9918|9908|9918|9908|9915.6|9905.6|9
1634872920000|2021-10-22 03:22:00|9918.3|9908.3|9919.4|9909.4|9919.8|9909.8|9918.3|9908.3|7
1634872930000|2021-10-22 03:22:10|9919.6|9909.6|9919.9|9909.9|9921.3|9911.3|9917.3|9907.3|13
1634872940000|2021-10-22 03:22:20|9920.5|9910.5|9923.1|9913.1|9923.4|9913.4|9920.5|9910.5|6
1634872950000|2021-10-22 03:22:30|9922.9|9912.9|9919.5|9909.5|9922.9|9912.9|9918.9|9908.9|7
1634872960000|2021-10-22 03:22:40|9919.9|9909.9|9917.9|9907.9|9920.1|9910.1|9917.9|9907.9|5
1634872970000|2021-10-22 03:22:50|9918.1|9908.1|9915.6|9905.6|9918.9|9908.9|9915.6|9905.6|10
1634872980000|2021-10-22 03:23:00|9916.1|9906.1|9916|9906|9916.1|9906.1|9914.1|9904.1|7
1634872990000|2021-10-22 03:23:10|9916.3|9906.3|9919.5|9909.5|9919.5|9909.5|9915|9905|12
1634873000000|2021-10-22 03:23:20|9919|9909|9920|9910|9920|9910|9919|9909|3
1634873010000|2021-10-22 03:23:30|9919.8|9909.8|9916.6|9906.6|9919.8|9909.8|9916.6|9906.6|4
1634873020000|2021-10-22 03:23:40|9915.6|9905.6|9916.4|9906.4|9916.4|9906.4|9915.6|9905.6|4
1634873030000|2021-10-22 03:23:50|9916.1|9906.1|9914.8|9904.8|9916.1|9906.1|9913.8|9903.8|8
1634873040000|2021-10-22 03:24:00|9915.4|9905.4|9916.3|9906.3|9916.3|9906.3|9915.4|9905.4|4
1634873050000|2021-10-22 03:24:10|9916.6|9906.6|9915.3|9905.3|9916.6|9906.6|9915.3|9905.3|3
1634873060000|2021-10-22 03:24:20|9915.5|9905.5|9920.4|9910.4|9920.4|9910.4|9915.5|9905.5|9
1634873070000|2021-10-22 03:24:30|9920.6|9910.6|9919.4|9909.4|9920.6|9910.6|9919.4|9909.4|3
1634873090000|2021-10-22 03:24:50|9919.6|9909.6|9920.5|9910.5|9920.5|9910.5|9919.6|9909.6|3
1634873100000|2021-10-22 03:25:00|9919.6|9909.6|9918.4|9908.4|9919.6|9909.6|9918.4|9908.4|6
1634873110000|2021-10-22 03:25:10|9918.1|9908.1|9919.9|9909.9|9920.5|9910.5|9918.1|9908.1|4
1634873120000|2021-10-22 03:25:20|9920.3|9910.3|9920.5|9910.5|9920.5|9910.5|9920.3|9910.3|2
1634873130000|2021-10-22 03:25:30|9920.9|9910.9|9921|9911|9921.4|9911.4|9920.9|9910.9|3
1634873140000|2021-10-22 03:25:40|9920.8|9910.8|9920.4|9910.4|9920.8|9910.8|9920.4|9910.4|2
1634873150000|2021-10-22 03:25:50|9920.1|9910.1|9919.9|9909.9|9920.1|9910.1|9919.9|9909.9|2
1634873160000|2021-10-22 03:26:00|9918.5|9908.5|9924.3|9914.3|9924.5|9914.5|9918.5|9908.5|7
1634873170000|2021-10-22 03:26:10|9924.8|9914.8|9926.4|9916.4|9926.4|9916.4|9924.8|9914.8|5
1634873180000|2021-10-22 03:26:20|9926.6|9916.6|9927.9|9917.9|9929.8|9919.8|9926.6|9916.6|9
1634873190000|2021-10-22 03:26:30|9927.1|9917.1|9927.1|9917.1|9927.1|9917.1|9927.1|9917.1|1
1634873200000|2021-10-22 03:26:40|9927.9|9917.9|9927.8|9917.8|9928.5|9918.5|9927.8|9917.8|4
1634873210000|2021-10-22 03:26:50|9928|9918|9930.1|9920.1|9930.9|9920.9|9928|9918|13
1634873220000|2021-10-22 03:27:00|9930.4|9920.4|9930.1|9920.1|9930.4|9920.4|9929.6|9919.6|16
1634873230000|2021-10-22 03:27:10|9930.4|9920.4|9927.5|9917.5|9930.5|9920.5|9927.5|9917.5|11
1634873240000|2021-10-22 03:27:20|9926.1|9916.1|9931.3|9921.3|9931.9|9921.9|9926.1|9916.1|12
1634873250000|2021-10-22 03:27:30|9931.5|9921.5|9932.1|9922.1|9932.1|9922.1|9931.3|9921.3|6
1634873260000|2021-10-22 03:27:40|9931.8|9921.8|9931|9921|9931.8|9921.8|9929.6|9919.6|10
1634873270000|2021-10-22 03:27:50|9930.8|9920.8|9930.1|9920.1|9930.8|9920.8|9930.1|9920.1|2
1634873280000|2021-10-22 03:28:00|9930|9920|9929|9919|9930.5|9920.5|9928.4|9918.4|11
1634873290000|2021-10-22 03:28:10|9929.3|9919.3|9929.9|9919.9|9930.1|9920.1|9929.3|9919.3|6
1634873300000|2021-10-22 03:28:20|9929.5|9919.5|9930.3|9920.3|9930.3|9920.3|9928.4|9918.4|7
1634873310000|2021-10-22 03:28:30|9930|9920|9929.8|9919.8|9930.5|9920.5|9929.8|9919.8|4
1634873320000|2021-10-22 03:28:40|9930|9920|9927.4|9917.4|9930|9920|9927.1|9917.1|8
1634873330000|2021-10-22 03:28:50|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|1
1634873340000|2021-10-22 03:29:00|9928.5|9918.5|9929.1|9919.1|9931|9921|9928.5|9918.5|8
1634873350000|2021-10-22 03:29:10|9927.4|9917.4|9927.6|9917.6|9928.9|9918.9|9927.4|9917.4|6
1634873360000|2021-10-22 03:29:20|9927|9917|9927.8|9917.8|9928.4|9918.4|9926.6|9916.6|10
1634873370000|2021-10-22 03:29:30|9927.3|9917.3|9927.1|9917.1|9927.3|9917.3|9927.1|9917.1|2
1634873380000|2021-10-22 03:29:40|9926.6|9916.6|9926.5|9916.5|9927.3|9917.3|9925.5|9915.5|8
1634873390000|2021-10-22 03:29:50|9926|9916|9920.6|9910.6|9926|9916|9920.6|9910.6|8
1634873400000|2021-10-22 03:30:00|9920|9910|9922.3|9912.3|9922.3|9912.3|9920|9910|6
1634873410000|2021-10-22 03:30:10|9922.6|9912.6|9923.8|9913.8|9923.8|9913.8|9922.6|9912.6|2
1634873420000|2021-10-22 03:30:20|9923.4|9913.4|9921.4|9911.4|9923.4|9913.4|9921.4|9911.4|2
1634873440000|2021-10-22 03:30:40|9921|9911|9922.3|9912.3|9922.3|9912.3|9921|9911|2
1634873460000|2021-10-22 03:31:00|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|1
1634873470000|2021-10-22 03:31:10|9922.6|9912.6|9923|9913|9923|9913|9922.6|9912.6|2
1634873490000|2021-10-22 03:31:30|9923.3|9913.3|9924.6|9914.6|9924.6|9914.6|9923.3|9913.3|3
1634873510000|2021-10-22 03:31:50|9925.8|9915.8|9925.9|9915.9|9925.9|9915.9|9925.8|9915.8|2
1634873530000|2021-10-22 03:32:10|9925.3|9915.3|9927.1|9917.1|9927.1|9917.1|9925.3|9915.3|4
1634873540000|2021-10-22 03:32:20|9926|9916|9927.6|9917.6|9927.6|9917.6|9926|9916|3
1634873550000|2021-10-22 03:32:30|9927.8|9917.8|9927.5|9917.5|9927.8|9917.8|9927.5|9917.5|2
1634873560000|2021-10-22 03:32:40|9927.1|9917.1|9927.1|9917.1|9927.1|9917.1|9927.1|9917.1|1
1634873570000|2021-10-22 03:32:50|9925.8|9915.8|9923.1|9913.1|9925.8|9915.8|9923.1|9913.1|2
1634873580000|2021-10-22 03:33:00|9922.9|9912.9|9918.6|9908.6|9922.9|9912.9|9918.6|9908.6|5
1634873590000|2021-10-22 03:33:10|9918.9|9908.9|9918.5|9908.5|9919|9909|9918.5|9908.5|3
1634873600000|2021-10-22 03:33:20|9918.9|9908.9|9920.3|9910.3|9920.3|9910.3|9918.9|9908.9|2
1634873610000|2021-10-22 03:33:30|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|1
1634873640000|2021-10-22 03:34:00|9920.1|9910.1|9920.9|9910.9|9920.9|9910.9|9920.1|9910.1|2
1634873650000|2021-10-22 03:34:10|9921|9911|9919.4|9909.4|9921|9911|9919.4|9909.4|3
1634873670000|2021-10-22 03:34:30|9919.1|9909.1|9918|9908|9919.1|9909.1|9918|9908|2
1634873680000|2021-10-22 03:34:40|9918.4|9908.4|9918.8|9908.8|9918.8|9908.8|9918.4|9908.4|2
1634873710000|2021-10-22 03:35:10|9919.4|9909.4|9919.5|9909.5|9920.6|9910.6|9919.4|9909.4|4
1634873720000|2021-10-22 03:35:20|9919.3|9909.3|9918.3|9908.3|9919.3|9909.3|9918.3|9908.3|3
1634873730000|2021-10-22 03:35:30|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|1
1634873760000|2021-10-22 03:36:00|9916.5|9906.5|9916.8|9906.8|9916.8|9906.8|9916.5|9906.5|2
1634873780000|2021-10-22 03:36:20|9916.5|9906.5|9911.4|9901.4|9916.5|9906.5|9911.4|9901.4|2
1634873790000|2021-10-22 03:36:30|9910.5|9900.5|9911.5|9901.5|9911.5|9901.5|9910.5|9900.5|3
1634873810000|2021-10-22 03:36:50|9911.3|9901.3|9908.4|9898.4|9911.3|9901.3|9908.4|9898.4|6
1634873820000|2021-10-22 03:37:00|9908.5|9898.5|9909.1|9899.1|9911|9901|9908.5|9898.5|5
1634873870000|2021-10-22 03:37:50|9909.4|9899.4|9909.6|9899.6|9909.6|9899.6|9909.4|9899.4|2
1634873880000|2021-10-22 03:38:00|9909.3|9899.3|9908.6|9898.6|9909.3|9899.3|9908.6|9898.6|3
1634873910000|2021-10-22 03:38:30|9908.9|9898.9|9908.9|9898.9|9908.9|9898.9|9908.9|9898.9|1
1634873930000|2021-10-22 03:38:50|9907.3|9897.3|9904.6|9894.6|9907.3|9897.3|9904.6|9894.6|2
1634873940000|2021-10-22 03:39:00|9905.1|9895.1|9905.4|9895.4|9905.4|9895.4|9905.1|9895.1|2
1634873950000|2021-10-22 03:39:10|9904.4|9894.4|9904.4|9894.4|9904.4|9894.4|9904.4|9894.4|1
1634873960000|2021-10-22 03:39:20|9905.4|9895.4|9904.1|9894.1|9905.4|9895.4|9904.1|9894.1|3
1634873970000|2021-10-22 03:39:30|9903.9|9893.9|9902.9|9892.9|9903.9|9893.9|9902.9|9892.9|4
1634874020000|2021-10-22 03:40:20|9903.1|9893.1|9905.4|9895.4|9905.5|9895.5|9903.1|9893.1|6
1634874030000|2021-10-22 03:40:30|9905.6|9895.6|9906.5|9896.5|9906.8|9896.8|9905.6|9895.6|4
1634874040000|2021-10-22 03:40:40|9905.8|9895.8|9904.5|9894.5|9905.8|9895.8|9904.5|9894.5|2
1634874050000|2021-10-22 03:40:50|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|1
1634874060000|2021-10-22 03:41:00|9903.4|9893.4|9903.4|9893.4|9903.4|9893.4|9903.4|9893.4|1
1634874070000|2021-10-22 03:41:10|9903.8|9893.8|9905.4|9895.4|9905.4|9895.4|9903.8|9893.8|3
1634874080000|2021-10-22 03:41:20|9905.3|9895.3|9905.4|9895.4|9905.4|9895.4|9905.1|9895.1|3
1634874090000|2021-10-22 03:41:30|9905.1|9895.1|9905.6|9895.6|9905.6|9895.6|9905.1|9895.1|2
1634874140000|2021-10-22 03:42:20|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|1
1634874160000|2021-10-22 03:42:40|9905.5|9895.5|9904.6|9894.6|9905.5|9895.5|9904.6|9894.6|2
1634874170000|2021-10-22 03:42:50|9904.4|9894.4|9904.4|9894.4|9904.4|9894.4|9904.4|9894.4|1
1634874180000|2021-10-22 03:43:00|9903.6|9893.6|9902.8|9892.5|9904.6|9894.6|9902.8|9892.5|3
1634874190000|2021-10-22 03:43:10|9902|9892|9902|9892|9902|9892|9902|9892|1
1634874200000|2021-10-22 03:43:20|9900|9890|9900.5|9890.5|9900.5|9890.5|9900|9890|2
1634874210000|2021-10-22 03:43:30|9901.3|9891.3|9901.5|9891.5|9901.5|9891.5|9901.3|9891.3|2
1634874220000|2021-10-22 03:43:40|9901.8|9891.8|9904|9894|9904|9894|9901.8|9891.8|2
1634874230000|2021-10-22 03:43:50|9903.8|9893.8|9902.6|9892.6|9903.8|9893.8|9902.6|9892.6|2
1634874240000|2021-10-22 03:44:00|9902.8|9892.8|9901.8|9891.8|9902.8|9892.8|9901.8|9891.8|6
1634874270000|2021-10-22 03:44:30|9900.6|9890.6|9901.1|9891.1|9901.1|9891.1|9900.6|9890.6|2
1634874280000|2021-10-22 03:44:40|9900.9|9890.9|9900.9|9890.9|9900.9|9890.9|9900.9|9890.9|1
1634874290000|2021-10-22 03:44:50|9900.6|9890.6|9897.6|9887.6|9900.6|9890.6|9897.6|9887.6|6
1634874310000|2021-10-22 03:45:10|9897.9|9887.9|9898.5|9888.5|9898.5|9888.5|9897.9|9887.9|2
1634874320000|2021-10-22 03:45:20|9898.1|9888.1|9898.4|9888.4|9898.4|9888.4|9898|9888|4
1634874330000|2021-10-22 03:45:30|9897.8|9887.8|9898|9888|9898.4|9888.4|9897.8|9887.8|4
1634874360000|2021-10-22 03:46:00|9898.4|9888.4|9901|9891|9901|9891|9898.4|9888.4|3
1634874370000|2021-10-22 03:46:10|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|1
1634874380000|2021-10-22 03:46:20|9900.9|9890.9|9901.5|9891.5|9901.5|9891.5|9900.9|9890.9|2
1634874410000|2021-10-22 03:46:50|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|1
1634874420000|2021-10-22 03:47:00|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|1
1634874430000|2021-10-22 03:47:10|9902.6|9892.6|9902.9|9892.9|9902.9|9892.9|9902.6|9892.6|2
1634874440000|2021-10-22 03:47:20|9902.4|9892.4|9899|9889|9902.4|9892.4|9899|9889|2
1634874450000|2021-10-22 03:47:30|9898.8|9888.8|9899.8|9889.8|9899.8|9889.8|9898.8|9888.8|2
1634874460000|2021-10-22 03:47:40|9898.8|9888.8|9898|9888|9898.8|9888.8|9898|9888|2
1634874470000|2021-10-22 03:47:50|9898.9|9888.9|9898.9|9888.9|9898.9|9888.9|9898.9|9888.9|1
1634874480000|2021-10-22 03:48:00|9899.3|9889.3|9899.1|9889.1|9899.8|9889.8|9899.1|9889.1|3
1634874510000|2021-10-22 03:48:30|9899.5|9889.5|9899|9889|9899.5|9889.5|9898.9|9888.9|5
1634874540000|2021-10-22 03:49:00|9899.3|9889.3|9900.5|9890.5|9901|9891|9899.3|9889.3|5
1634874550000|2021-10-22 03:49:10|9900.4|9890.4|9901.9|9891.9|9901.9|9891.9|9900.4|9890.4|3
1634874560000|2021-10-22 03:49:20|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|1
1634874580000|2021-10-22 03:49:40|9902.4|9892.4|9902.6|9892.6|9902.6|9892.6|9902.4|9892.4|2
1634874630000|2021-10-22 03:50:30|9902.9|9892.9|9902.8|9892.8|9902.9|9892.9|9902.8|9892.8|2
1634874640000|2021-10-22 03:50:40|9903.1|9893.1|9903.1|9893.1|9903.1|9893.1|9903.1|9893.1|1
1634874700000|2021-10-22 03:51:40|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|1
1634874730000|2021-10-22 03:52:10|9903.4|9893.4|9898|9888|9903.8|9893.8|9897.6|9887.6|5
1634874740000|2021-10-22 03:52:20|9897|9887|9898.1|9888.1|9898.1|9888.1|9897|9887|3
1634874750000|2021-10-22 03:52:30|9898.4|9888.4|9897.6|9887.6|9899|9889|9897.6|9887.6|5
1634874760000|2021-10-22 03:52:40|9898.1|9888.1|9897.9|9887.9|9898.1|9888.1|9897.6|9887.6|3
1634874770000|2021-10-22 03:52:50|9898.3|9888.3|9898|9888|9898.3|9888.3|9898|9888|2
1634874790000|2021-10-22 03:53:10|9897.8|9887.8|9897.5|9887.5|9897.8|9887.8|9897.5|9887.5|2
1634874810000|2021-10-22 03:53:30|9897.1|9887.1|9897.5|9887.5|9897.5|9887.5|9896.9|9886.9|4
1634874820000|2021-10-22 03:53:40|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|1
1634874840000|2021-10-22 03:54:00|9898.1|9888.1|9898.1|9888.1|9898.1|9888.1|9898.1|9888.1|1
1634874870000|2021-10-22 03:54:30|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|1
1634874880000|2021-10-22 03:54:40|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|1
1634874910000|2021-10-22 03:55:10|9898.5|9888.5|9899.9|9889.9|9899.9|9889.9|9898.5|9888.5|3
1634874920000|2021-10-22 03:55:20|9900.1|9890.1|9900.1|9890.1|9900.1|9890.1|9900.1|9890.1|1
1634874940000|2021-10-22 03:55:40|9900.3|9890.3|9900.3|9890.3|9900.3|9890.3|9900.3|9890.3|1
1634874980000|2021-10-22 03:56:20|9901|9891|9900.8|9890.8|9901.5|9891.5|9900.8|9890.8|3
1634875030000|2021-10-22 03:57:10|9901|9891|9900.8|9890.8|9901|9891|9900.8|9890.8|2
1634875080000|2021-10-22 03:58:00|9901.1|9891.1|9900.8|9890.8|9901.1|9891.1|9900.8|9890.8|2
1634875100000|2021-10-22 03:58:20|9899.5|9889.5|9900.8|9890.8|9900.8|9890.8|9899.5|9889.5|2
1634875110000|2021-10-22 03:58:30|9901.5|9891.5|9901|9891|9901.6|9891.6|9900.5|9890.5|4
1634875120000|2021-10-22 03:58:40|9900.3|9890.3|9900.6|9890.6|9900.6|9890.6|9900.3|9890.3|2
1634875140000|2021-10-22 03:59:00|9900.4|9890.4|9900.5|9890.5|9900.6|9890.6|9899.5|9889.5|5
1634875150000|2021-10-22 03:59:10|9900.9|9890.9|9900.6|9890.6|9900.9|9890.9|9900.6|9890.6|2
1634875170000|2021-10-22 03:59:30|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|1
1634875190000|2021-10-22 03:59:50|9901.6|9891.6|9902.6|9892.6|9902.6|9892.6|9901|9891|5
1634875200000|2021-10-22 04:00:00|9903.8|9893.8|9902.6|9892.6|9904.1|9894.1|9902.3|9892.3|5
1634875210000|2021-10-22 04:00:10|9902.4|9892.4|9902.4|9892.4|9902.4|9892.4|9902.4|9892.4|1
1634875240000|2021-10-22 04:00:40|9901.4|9891.4|9902.3|9892.3|9902.3|9892.3|9901.4|9891.4|3
1634875250000|2021-10-22 04:00:50|9901.5|9891.5|9901.9|9891.9|9901.9|9891.9|9901.5|9891.5|2
1634875260000|2021-10-22 04:01:00|9902.4|9892.4|9902.4|9892.4|9902.4|9892.4|9902.4|9892.4|1
1634875270000|2021-10-22 04:01:10|9902.6|9892.6|9903|9893|9903|9893|9902.6|9892.6|4
1634875280000|2021-10-22 04:01:20|9903.3|9893.3|9906.1|9896.1|9906.1|9896.1|9903.3|9893.3|2
1634875290000|2021-10-22 04:01:30|9901.4|9891.4|9902.8|9892.8|9902.8|9892.8|9901.4|9891.4|3
1634875300000|2021-10-22 04:01:40|9902.3|9892.3|9902.3|9892.3|9902.3|9892.3|9901.8|9891.8|3
1634875320000|2021-10-22 04:02:00|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|1
1634875330000|2021-10-22 04:02:10|9902.3|9892.3|9902.5|9892.5|9902.5|9892.5|9902.3|9892.3|2
1634875350000|2021-10-22 04:02:30|9902.3|9892.3|9902.3|9892.3|9902.3|9892.3|9902.3|9892.3|1
1634875360000|2021-10-22 04:02:40|9902.8|9892.8|9903.4|9893.4|9903.4|9893.4|9902.8|9892.8|3
1634875380000|2021-10-22 04:03:00|9903.1|9893.1|9903.1|9893.1|9903.1|9893.1|9903.1|9893.1|1
1634875400000|2021-10-22 04:03:20|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|1
1634875440000|2021-10-22 04:04:00|9904|9894|9905.5|9895.5|9905.5|9895.5|9904|9894|4
1634875460000|2021-10-22 04:04:20|9905|9895|9905|9895|9905|9895|9905|9895|1
1634875470000|2021-10-22 04:04:30|9904.4|9894.4|9904.4|9894.4|9904.6|9894.6|9904.4|9894.4|3
1634875500000|2021-10-22 04:05:00|9904.9|9894.9|9905.5|9895.5|9905.5|9895.5|9904.6|9894.6|4
1634875560000|2021-10-22 04:06:00|9904.5|9894.5|9904.9|9894.9|9904.9|9894.9|9904.5|9894.5|2
1634875590000|2021-10-22 04:06:30|9905|9895|9905.1|9895.1|9905.1|9895.1|9905|9895|2
1634875610000|2021-10-22 04:06:50|9905.4|9895.4|9905.4|9895.4|9905.4|9895.4|9905.4|9895.4|1
1634875620000|2021-10-22 04:07:00|9905.6|9895.6|9906.3|9896.3|9906.5|9896.5|9905.6|9895.6|3
1634875680000|2021-10-22 04:08:00|9906.5|9896.5|9907.1|9897.1|9907.1|9897.1|9906.5|9896.5|3
1634875690000|2021-10-22 04:08:10|9907.4|9897.4|9907.4|9897.4|9907.4|9897.4|9907.4|9897.4|1
1634875720000|2021-10-22 04:08:40|9907.5|9897.5|9907.5|9897.5|9907.5|9897.5|9907.5|9897.5|1
1634875740000|2021-10-22 04:09:00|9908.4|9898.4|9911.3|9901.3|9911.3|9901.3|9908.4|9898.4|4
1634875750000|2021-10-22 04:09:10|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|1
1634875770000|2021-10-22 04:09:30|9911.8|9901.8|9911.8|9901.8|9911.8|9901.8|9911.8|9901.8|1
1634875780000|2021-10-22 04:09:40|9912|9902|9912|9902|9912|9902|9912|9902|1
1634875800000|2021-10-22 04:10:00|9912.3|9902.3|9912.5|9902.5|9912.5|9902.5|9912.3|9902.3|2
1634875860000|2021-10-22 04:11:00|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|1
1634875890000|2021-10-22 04:11:30|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|1
1634875910000|2021-10-22 04:11:50|9912.3|9902.3|9908|9898|9912.3|9902.3|9908|9898|2
1634875920000|2021-10-22 04:12:00|9908.5|9898.5|9911.4|9901.4|9911.4|9901.4|9908.5|9898.5|3
1634875930000|2021-10-22 04:12:10|9911.1|9901.1|9910.9|9900.9|9911.1|9901.1|9910.9|9900.9|2
1634875940000|2021-10-22 04:12:20|9911.1|9901.1|9911.1|9901.1|9911.1|9901.1|9911.1|9901.1|1
1634875970000|2021-10-22 04:12:50|9911.4|9901.4|9911.4|9901.4|9911.4|9901.4|9911.4|9901.4|1
1634875980000|2021-10-22 04:13:00|9911.1|9901.1|9911.1|9901.1|9911.1|9901.1|9911.1|9901.1|1
1634876010000|2021-10-22 04:13:30|9911.4|9901.4|9911.6|9901.6|9911.6|9901.6|9911.4|9901.4|2
1634876020000|2021-10-22 04:13:40|9911.4|9901.4|9910.9|9900.9|9911.4|9901.4|9910.9|9900.9|2
1634876040000|2021-10-22 04:14:00|9911.1|9901.1|9911.1|9901.1|9911.1|9901.1|9911.1|9901.1|1
1634876050000|2021-10-22 04:14:10|9912|9902|9912|9902|9912|9902|9912|9902|1
1634876090000|2021-10-22 04:14:50|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|1
1634876100000|2021-10-22 04:15:00|9912|9902|9911.1|9901.1|9912|9902|9911.1|9901.1|3
1634876110000|2021-10-22 04:15:10|9911.4|9901.4|9909.8|9899.8|9911.4|9901.4|9909.8|9899.8|4
1634876120000|2021-10-22 04:15:20|9909.4|9899.4|9909.6|9899.6|9909.6|9899.6|9909.4|9899.4|2
1634876130000|2021-10-22 04:15:30|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|1
1634876140000|2021-10-22 04:15:40|9909.1|9899.1|9908.9|9898.9|9909.1|9899.1|9908.9|9898.9|2
1634876200000|2021-10-22 04:16:40|9909.1|9899.1|9909.4|9899.4|9909.8|9899.8|9909.1|9899.1|4
1634876210000|2021-10-22 04:16:50|9909.6|9899.6|9911.6|9901.6|9911.6|9901.6|9909.6|9899.6|3
1634876220000|2021-10-22 04:17:00|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|1
1634876240000|2021-10-22 04:17:20|9911.6|9901.6|9911.3|9901.3|9911.6|9901.6|9911.3|9901.3|3
1634876260000|2021-10-22 04:17:40|9911.8|9901.8|9912.6|9902.6|9913.8|9903.8|9911.8|9901.8|4
1634876280000|2021-10-22 04:18:00|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|9912.1|9902.1|1
1634876310000|2021-10-22 04:18:30|9911.6|9901.6|9911.4|9901.4|9911.6|9901.6|9911.4|9901.4|2
1634876340000|2021-10-22 04:19:00|9911.6|9901.6|9911.9|9901.9|9911.9|9901.9|9911.6|9901.6|2
1634876350000|2021-10-22 04:19:10|9912.4|9902.4|9912.9|9902.9|9912.9|9902.9|9911.6|9901.6|4
1634876380000|2021-10-22 04:19:40|9913.3|9903.3|9913.3|9903.3|9913.5|9903.5|9913.3|9903.3|3
1634876390000|2021-10-22 04:19:50|9913.8|9903.8|9914.5|9904.5|9914.5|9904.5|9913.8|9903.8|2
1634876430000|2021-10-22 04:20:30|9914.1|9904.1|9913.9|9903.9|9914.1|9904.1|9913.9|9903.9|2
1634876440000|2021-10-22 04:20:40|9914.1|9904.1|9901.3|9891.3|9914.1|9904.1|9901.3|9891.3|4
1634876450000|2021-10-22 04:20:50|9899.9|9889.9|9896.6|9886.6|9899.9|9889.9|9896.6|9886.6|3
1634876460000|2021-10-22 04:21:00|9897.1|9887.1|9896.9|9886.9|9897.1|9887.1|9896.9|9886.9|2
1634876480000|2021-10-22 04:21:20|9896.4|9886.4|9897.6|9887.6|9897.6|9887.6|9896.4|9886.4|2
1634876500000|2021-10-22 04:21:40|9896.6|9886.6|9896.6|9886.6|9896.6|9886.6|9896.6|9886.6|1
1634876520000|2021-10-22 04:22:00|9896.1|9886.1|9895.1|9885.1|9897.1|9887.1|9895.1|9885.1|5
1634876530000|2021-10-22 04:22:10|9894|9884|9884.9|9874.9|9894|9884|9884.9|9874.9|5
1634876540000|2021-10-22 04:22:20|9885.4|9875.4|9888.3|9878.3|9888.3|9878.3|9885.4|9875.4|2
1634876550000|2021-10-22 04:22:30|9888.9|9878.9|9888.9|9878.9|9888.9|9878.9|9888.9|9878.9|1
1634876560000|2021-10-22 04:22:40|9888.4|9878.4|9888.9|9878.9|9888.9|9878.9|9888.4|9878.4|2
1634876570000|2021-10-22 04:22:50|9889.1|9879.1|9889.4|9879.4|9889.4|9879.4|9889.1|9879.1|2
1634876590000|2021-10-22 04:23:10|9887.9|9877.9|9886.5|9876.5|9887.9|9877.9|9885.8|9875.8|7
1634876600000|2021-10-22 04:23:20|9886.6|9876.6|9887.6|9877.6|9887.6|9877.6|9886.6|9876.6|3
1634876610000|2021-10-22 04:23:30|9888.1|9878.1|9888.5|9878.5|9888.5|9878.5|9887.9|9877.9|4
1634876620000|2021-10-22 04:23:40|9887.9|9877.9|9890.3|9880.3|9890.3|9880.3|9887.9|9877.9|4
1634876630000|2021-10-22 04:23:50|9890.8|9880.8|9891.6|9881.6|9891.6|9881.6|9890.8|9880.8|2
1634876640000|2021-10-22 04:24:00|9891.9|9881.9|9893.1|9883.1|9893.1|9883.1|9891.9|9881.9|2
1634876650000|2021-10-22 04:24:10|9893.5|9883.5|9894.9|9884.9|9895.5|9885.5|9893.5|9883.5|5
1634876660000|2021-10-22 04:24:20|9894.5|9884.5|9894.5|9884.5|9894.5|9884.5|9894.5|9884.5|1
1634876670000|2021-10-22 04:24:30|9895|9885|9895|9885|9895|9885|9895|9885|1
1634876680000|2021-10-22 04:24:40|9895.8|9885.8|9896.5|9886.5|9896.6|9886.6|9895.8|9885.8|3
1634876690000|2021-10-22 04:24:50|9896.3|9886.3|9896.8|9886.8|9896.8|9886.8|9896.3|9886.3|3
1634876700000|2021-10-22 04:25:00|9896.9|9886.9|9896.9|9886.9|9896.9|9886.9|9896.9|9886.9|1
1634876710000|2021-10-22 04:25:10|9896.6|9886.6|9895.3|9885.3|9896.6|9886.6|9895.3|9885.3|2
1634876720000|2021-10-22 04:25:20|9894.9|9884.9|9894.1|9884.1|9894.9|9884.9|9894.1|9884.1|2
1634876730000|2021-10-22 04:25:30|9894.6|9884.6|9895|9885|9895|9885|9894.6|9884.6|2
1634876770000|2021-10-22 04:26:10|9895.4|9885.4|9896.9|9886.9|9896.9|9886.9|9895.4|9885.4|2
1634876780000|2021-10-22 04:26:20|9897.4|9887.4|9898.1|9888.1|9898.1|9888.1|9897.4|9887.4|4
1634876790000|2021-10-22 04:26:30|9897.1|9887.1|9896.6|9886.6|9897.1|9887.1|9896.6|9886.6|2
1634876810000|2021-10-22 04:26:50|9897.1|9887.1|9897.1|9887.1|9897.1|9887.1|9897.1|9887.1|1
1634876830000|2021-10-22 04:27:10|9896.6|9886.6|9896.6|9886.6|9896.6|9886.6|9896.6|9886.6|1
1634876840000|2021-10-22 04:27:20|9895.6|9885.6|9895.6|9885.6|9895.6|9885.6|9895.6|9885.6|1
1634876860000|2021-10-22 04:27:40|9895.3|9885.3|9895.8|9885.8|9895.8|9885.8|9895.3|9885.3|2
1634876870000|2021-10-22 04:27:50|9896.3|9886.3|9896.1|9886.1|9896.8|9886.8|9896.1|9886.1|4
1634876910000|2021-10-22 04:28:30|9895.5|9885.5|9895.1|9885.1|9895.5|9885.5|9895.1|9885.1|2
1634876930000|2021-10-22 04:28:50|9894.8|9884.8|9894.8|9884.8|9894.8|9884.8|9894.8|9884.8|1
1634876950000|2021-10-22 04:29:10|9895|9885|9895|9885|9895|9885|9895|9885|1
1634876960000|2021-10-22 04:29:20|9895.3|9885.3|9895.3|9885.3|9895.3|9885.3|9895.3|9885.3|1
1634876970000|2021-10-22 04:29:30|9894.9|9884.9|9894.6|9884.6|9894.9|9884.9|9894.6|9884.6|2
1634876990000|2021-10-22 04:29:50|9893.3|9883.3|9893.1|9883.1|9893.5|9883.5|9893.1|9883.1|4
1634877000000|2021-10-22 04:30:00|9892.9|9882.9|9892.1|9882.1|9892.9|9882.9|9891.9|9881.9|4
1634877050000|2021-10-22 04:30:50|9892.4|9882.4|9892.5|9882.5|9892.5|9882.5|9892.4|9882.4|2
1634877090000|2021-10-22 04:31:30|9892.1|9882.1|9895|9885|9895|9885|9892.1|9882.1|3
1634877100000|2021-10-22 04:31:40|9894.8|9884.8|9894.8|9884.8|9894.8|9884.8|9894.8|9884.8|1
1634877110000|2021-10-22 04:31:50|9894.4|9884.4|9894.4|9884.4|9894.4|9884.4|9894.4|9884.4|1
1634877120000|2021-10-22 04:32:00|9894.1|9884.1|9893.8|9883.8|9894.1|9884.1|9893.8|9883.8|2
1634877130000|2021-10-22 04:32:10|9893.6|9883.6|9891.4|9881.4|9893.6|9883.6|9891.4|9881.4|3
1634877150000|2021-10-22 04:32:30|9891|9881|9890.6|9880.6|9891|9881|9890.6|9880.6|2
1634877170000|2021-10-22 04:32:50|9889.3|9879.3|9889.3|9879.3|9889.3|9879.3|9889.3|9879.3|1
1634877180000|2021-10-22 04:33:00|9889.9|9879.9|9889.9|9879.9|9889.9|9879.9|9889.9|9879.9|1
1634877220000|2021-10-22 04:33:40|9890.4|9880.4|9891|9881|9891|9881|9890.4|9880.4|2
1634877230000|2021-10-22 04:33:50|9891.3|9881.3|9891.1|9881.1|9891.9|9881.9|9891.1|9881.1|4
1634877330000|2021-10-22 04:35:30|9890.6|9880.6|9889.6|9879.6|9890.6|9880.6|9889.6|9879.6|2
1634877340000|2021-10-22 04:35:40|9889.8|9879.8|9889.8|9879.8|9889.8|9879.8|9889.8|9879.8|1
1634877360000|2021-10-22 04:36:00|9890|9880|9891.3|9881.3|9891.3|9881.3|9890|9880|3
1634877370000|2021-10-22 04:36:10|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|1
1634877410000|2021-10-22 04:36:50|9892|9882|9892.6|9882.6|9893.5|9883.5|9892|9882|3
1634877430000|2021-10-22 04:37:10|9892.9|9882.9|9892.5|9882.5|9892.9|9882.9|9892.5|9882.5|3
1634877440000|2021-10-22 04:37:20|9892.9|9882.9|9892.5|9882.5|9892.9|9882.9|9892.5|9882.5|3
1634877450000|2021-10-22 04:37:30|9892.1|9882.1|9890.9|9880.9|9892.1|9882.1|9890.9|9880.9|2
1634877460000|2021-10-22 04:37:40|9890.6|9880.6|9890.6|9880.6|9890.6|9880.6|9890.6|9880.6|1
1634877480000|2021-10-22 04:38:00|9890.9|9880.9|9891.4|9881.4|9891.4|9881.4|9890.9|9880.9|2
1634877500000|2021-10-22 04:38:20|9891.9|9881.9|9891.9|9881.9|9891.9|9881.9|9891.9|9881.9|1
1634877540000|2021-10-22 04:39:00|9892.6|9882.6|9894.5|9884.5|9894.5|9884.5|9892.4|9882.4|4
1634877550000|2021-10-22 04:39:10|9895|9885|9894|9884|9895|9885|9894|9884|3
1634877560000|2021-10-22 04:39:20|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|1
1634877570000|2021-10-22 04:39:30|9892.8|9882.8|9893.1|9883.1|9893.1|9883.1|9892.8|9882.8|2
1634877590000|2021-10-22 04:39:50|9892.9|9882.9|9891.9|9881.9|9892.9|9882.9|9891.9|9881.9|2
1634877620000|2021-10-22 04:40:20|9891|9881|9888.9|9878.9|9891|9881|9888.9|9878.9|3
1634877630000|2021-10-22 04:40:30|9888.5|9878.5|9888.5|9878.5|9888.5|9878.5|9888.5|9878.5|1
1634877640000|2021-10-22 04:40:40|9887.9|9877.9|9889.8|9879.8|9890.3|9880.3|9887.1|9877.1|5
1634877670000|2021-10-22 04:41:10|9889.6|9879.6|9889.6|9879.6|9889.6|9879.6|9889.6|9879.6|1
1634877700000|2021-10-22 04:41:40|9890.4|9880.4|9890.3|9880.3|9890.4|9880.4|9890.3|9880.3|2
1634877710000|2021-10-22 04:41:50|9890.9|9880.9|9890.9|9880.9|9890.9|9880.9|9890.9|9880.9|1
1634877720000|2021-10-22 04:42:00|9891.3|9881.3|9891.8|9881.8|9891.8|9881.8|9891.3|9881.3|2
1634877740000|2021-10-22 04:42:20|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|1
1634877780000|2021-10-22 04:43:00|9890.1|9880.1|9891.1|9881.1|9891.1|9881.1|9890.1|9880.1|4
1634877790000|2021-10-22 04:43:10|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|1
1634877820000|2021-10-22 04:43:40|9891.1|9881.1|9891.1|9881.1|9891.1|9881.1|9890.6|9880.6|3
1634877870000|2021-10-22 04:44:30|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|1
1634877900000|2021-10-22 04:45:00|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|1
1634877940000|2021-10-22 04:45:40|9892.8|9882.8|9892.8|9882.8|9892.8|9882.8|9892.8|9882.8|1
1634877960000|2021-10-22 04:46:00|9892.3|9882.3|9892.8|9882.8|9892.8|9882.8|9892.3|9882.3|2
1634877970000|2021-10-22 04:46:10|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|1
1634877990000|2021-10-22 04:46:30|9892.8|9882.8|9893.3|9883.3|9893.3|9883.3|9892.8|9882.8|2
1634878040000|2021-10-22 04:47:20|9892.8|9882.8|9887.9|9877.9|9892.8|9882.8|9887.6|9877.6|3
1634878050000|2021-10-22 04:47:30|9888|9878|9888.3|9878.3|9888.3|9878.3|9888|9878|3
1634878060000|2021-10-22 04:47:40|9888.1|9878.1|9888.1|9878.1|9888.1|9878.1|9888.1|9878.1|1
1634878110000|2021-10-22 04:48:30|9887.9|9877.9|9886|9876|9887.9|9877.9|9886|9876|2
1634878120000|2021-10-22 04:48:40|9885.8|9875.8|9885|9875|9885.8|9875.8|9885|9875|2
1634878170000|2021-10-22 04:49:30|9885.1|9875.1|9885.1|9875.1|9885.1|9875.1|9885.1|9875.1|1
1634878210000|2021-10-22 04:50:10|9886|9876|9887|9877|9887|9877|9886|9876|2
1634878250000|2021-10-22 04:50:50|9886.6|9876.6|9884.6|9874.6|9886.6|9876.6|9884.6|9874.6|4
1634878260000|2021-10-22 04:51:00|9883.9|9873.9|9883.4|9873.4|9883.9|9873.9|9883.4|9873.4|2
1634878330000|2021-10-22 04:52:10|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|1
1634878350000|2021-10-22 04:52:30|9884.9|9874.9|9885.5|9875.5|9885.5|9875.5|9884.9|9874.9|2
1634878360000|2021-10-22 04:52:40|9885.4|9875.4|9884.3|9874.3|9885.4|9875.4|9884.3|9874.3|2
1634878370000|2021-10-22 04:52:50|9885.9|9875.9|9885.6|9875.6|9885.9|9875.9|9885.6|9875.6|2
1634878380000|2021-10-22 04:53:00|9886|9876|9886|9876|9886|9876|9886|9876|1
1634878390000|2021-10-22 04:53:10|9885.5|9875.5|9885.5|9875.5|9885.5|9875.5|9885.5|9875.5|1
1634878420000|2021-10-22 04:53:40|9884.3|9874.3|9885|9875|9885|9875|9884.3|9874.3|2
1634878460000|2021-10-22 04:54:20|9885.9|9875.9|9886.5|9876.5|9886.5|9876.5|9885.9|9875.9|2
1634878470000|2021-10-22 04:54:30|9886.9|9876.9|9888|9878|9888|9878|9886.9|9876.9|3
1634878500000|2021-10-22 04:55:00|9888.9|9878.9|9889.4|9879.4|9889.4|9879.4|9888.9|9878.9|2
1634878510000|2021-10-22 04:55:10|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|1
1634878580000|2021-10-22 04:56:20|9890.9|9880.9|9891.8|9881.8|9891.8|9881.8|9890.9|9880.9|2
1634878590000|2021-10-22 04:56:30|9892.4|9882.4|9892.4|9882.4|9892.4|9882.4|9892.4|9882.4|1
1634878640000|2021-10-22 04:57:20|9893|9883|9893|9883|9893|9883|9893|9883|1
1634878690000|2021-10-22 04:58:10|9892.4|9882.4|9892.4|9882.4|9892.4|9882.4|9892.4|9882.4|1
1634878740000|2021-10-22 04:59:00|9892.1|9882.1|9887.3|9877.3|9892.1|9882.1|9887.3|9877.3|5
1634878750000|2021-10-22 04:59:10|9887.5|9877.5|9887.6|9877.6|9887.6|9877.6|9887.5|9877.5|2
1634878760000|2021-10-22 04:59:20|9887.4|9877.4|9886.8|9876.8|9887.4|9877.4|9886.8|9876.8|2
1634878810000|2021-10-22 05:00:10|9887.5|9877.5|9889.9|9879.9|9891.3|9881.3|9887.5|9877.5|5
1634878820000|2021-10-22 05:00:20|9890.4|9880.4|9889.8|9879.8|9890.4|9880.4|9889.8|9879.8|2
1634878830000|2021-10-22 05:00:30|9889.5|9879.5|9889.1|9879.1|9889.5|9879.5|9889.1|9879.1|2
1634878840000|2021-10-22 05:00:40|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|1
1634878860000|2021-10-22 05:01:00|9888.3|9878.3|9887.5|9877.5|9888.3|9878.3|9886|9876|5
1634878950000|2021-10-22 05:02:30|9888.8|9878.8|9888.8|9878.8|9888.8|9878.8|9888.1|9878.1|3
1634879010000|2021-10-22 05:03:30|9888.9|9878.9|9888.9|9878.9|9888.9|9878.9|9888.9|9878.9|1
1634879030000|2021-10-22 05:03:50|9890|9880|9892.4|9882.4|9892.4|9882.4|9890|9880|4
1634879040000|2021-10-22 05:04:00|9893.5|9883.5|9894.3|9884.3|9894.5|9884.5|9893.5|9883.5|4
1634879050000|2021-10-22 05:04:10|9894.5|9884.5|9894.3|9884.3|9894.5|9884.5|9894.3|9884.3|2
1634879060000|2021-10-22 05:04:20|9895.1|9885.1|9895.1|9885.1|9895.1|9885.1|9895.1|9885.1|1
1634879090000|2021-10-22 05:04:50|9895.9|9885.9|9903.8|9893.8|9903.8|9893.8|9895.9|9885.9|6
1634879100000|2021-10-22 05:05:00|9904|9894|9902.1|9892.1|9908.1|9898.1|9902.1|9892.1|5
1634879120000|2021-10-22 05:05:20|9902.5|9892.5|9902.8|9892.8|9902.8|9892.8|9902.5|9892.5|2
1634879130000|2021-10-22 05:05:30|9903.1|9893.1|9906.5|9896.5|9906.5|9896.5|9903.1|9893.1|2
1634879160000|2021-10-22 05:06:00|9907|9897|9907|9897|9907|9897|9907|9897|1
1634879180000|2021-10-22 05:06:20|9907.3|9897.3|9912.8|9902.8|9912.8|9902.8|9907.3|9897.3|4
1634879190000|2021-10-22 05:06:30|9913|9903|9912|9902|9917.3|9907.3|9910.5|9900.5|9
1634879200000|2021-10-22 05:06:40|9912.4|9902.4|9913.5|9903.5|9913.5|9903.5|9912.4|9902.4|4
1634879210000|2021-10-22 05:06:50|9914.4|9904.4|9914.5|9904.5|9915.1|9905.1|9914.4|9904.4|4
1634879220000|2021-10-22 05:07:00|9914.8|9904.8|9915.3|9905.3|9915.3|9905.3|9914.8|9904.8|2
1634879230000|2021-10-22 05:07:10|9915|9905|9915|9905|9915|9905|9915|9905|1
1634879260000|2021-10-22 05:07:40|9914.4|9904.4|9914.1|9904.1|9914.4|9904.4|9914.1|9904.1|2
1634879270000|2021-10-22 05:07:50|9913.5|9903.5|9912.9|9902.9|9913.5|9903.5|9912|9902|4
1634879290000|2021-10-22 05:08:10|9912.6|9902.6|9911.9|9901.9|9912.6|9902.6|9911.5|9901.5|4
1634879310000|2021-10-22 05:08:30|9911.3|9901.3|9911.4|9901.4|9911.4|9901.4|9910.9|9900.9|3
1634879340000|2021-10-22 05:09:00|9910.5|9900.5|9910.5|9900.5|9910.5|9900.5|9910.5|9900.5|1
1634879390000|2021-10-22 05:09:50|9909.8|9899.8|9909|9899|9909.8|9899.8|9909|9899|2
1634879400000|2021-10-22 05:10:00|9908.4|9898.4|9904.6|9894.6|9908.4|9898.4|9904.6|9894.6|3
1634879480000|2021-10-22 05:11:20|9905.6|9895.6|9905.6|9895.6|9905.6|9895.6|9905.6|9895.6|1
1634879490000|2021-10-22 05:11:30|9906.8|9896.8|9907.8|9897.8|9907.8|9897.8|9906.8|9896.8|3
1634879500000|2021-10-22 05:11:40|9908|9898|9908|9898|9908.9|9898.9|9908|9898|5
1634879510000|2021-10-22 05:11:50|9908.8|9898.8|9909.1|9899.1|9909.1|9899.1|9908.8|9898.8|2
1634879520000|2021-10-22 05:12:00|9908.6|9898.6|9909.4|9899.4|9909.6|9899.6|9908.6|9898.6|4
1634879530000|2021-10-22 05:12:10|9909.1|9899.1|9907.6|9897.6|9909.1|9899.1|9907.6|9897.6|5
1634879550000|2021-10-22 05:12:30|9907.9|9897.9|9908.1|9898.1|9908.1|9898.1|9907.9|9897.9|2
1634879570000|2021-10-22 05:12:50|9907.9|9897.9|9904.8|9894.8|9907.9|9897.9|9904.6|9894.6|3
1634879580000|2021-10-22 05:13:00|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|1
1634879590000|2021-10-22 05:13:10|9903.5|9893.5|9903.5|9893.5|9903.5|9893.5|9903.5|9893.5|1
1634879600000|2021-10-22 05:13:20|9903|9893|9902.8|9892.8|9903|9893|9902.8|9892.8|2
1634879610000|2021-10-22 05:13:30|9903.1|9893.1|9903.1|9893.1|9903.1|9893.1|9903.1|9893.1|1
1634879620000|2021-10-22 05:13:40|9902.8|9892.8|9904.1|9894.1|9904.1|9894.1|9902.8|9892.8|5
1634879630000|2021-10-22 05:13:50|9904.8|9894.8|9906.1|9896.1|9906.1|9896.1|9904.8|9894.8|2
1634879660000|2021-10-22 05:14:20|9905.4|9895.4|9905.8|9895.8|9905.8|9895.8|9905.4|9895.4|2
1634879700000|2021-10-22 05:15:00|9905.3|9895.3|9905.3|9895.3|9905.3|9895.3|9905.3|9895.3|1
1634879710000|2021-10-22 05:15:10|9904.4|9894.4|9904.4|9894.4|9904.8|9894.8|9904.4|9894.4|3
1634879720000|2021-10-22 05:15:20|9903.5|9893.5|9898.4|9888.4|9903.5|9893.5|9898.4|9888.4|5
1634879740000|2021-10-22 05:15:40|9897.9|9887.9|9899|9889|9899|9889|9897.9|9887.9|2
1634879750000|2021-10-22 05:15:50|9898.4|9888.4|9898.4|9888.4|9898.4|9888.4|9898.4|9888.4|1
1634879760000|2021-10-22 05:16:00|9897.9|9887.9|9897.9|9887.9|9897.9|9887.9|9897.9|9887.9|1
1634879770000|2021-10-22 05:16:10|9898.6|9888.6|9900|9890|9900|9890|9898.6|9888.6|3
1634879780000|2021-10-22 05:16:20|9900.5|9890.5|9899.6|9889.6|9900.5|9890.5|9899.6|9889.6|2
1634879790000|2021-10-22 05:16:30|9900.3|9890.3|9900.5|9890.5|9900.5|9890.5|9900.3|9890.3|2
1634879800000|2021-10-22 05:16:40|9900.8|9890.8|9901.6|9891.6|9901.6|9891.6|9900.8|9890.8|2
1634879810000|2021-10-22 05:16:50|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|1
1634879820000|2021-10-22 05:17:00|9901.6|9891.6|9901.3|9891.3|9902.1|9892.1|9901.3|9891.3|4
1634879830000|2021-10-22 05:17:10|9901.6|9891.6|9901.6|9891.6|9901.6|9891.6|9901.6|9891.6|1
1634879840000|2021-10-22 05:17:20|9902.1|9892.1|9902.9|9892.9|9902.9|9892.9|9902.1|9892.1|2
1634879850000|2021-10-22 05:17:30|9902.1|9892.1|9902.4|9892.4|9902.4|9892.4|9901.9|9891.9|4
1634879880000|2021-10-22 05:18:00|9902.6|9892.6|9902.9|9892.9|9902.9|9892.9|9902.6|9892.6|2
1634879890000|2021-10-22 05:18:10|9902.5|9892.5|9902.5|9892.5|9902.5|9892.5|9902.5|9892.5|1
1634879900000|2021-10-22 05:18:20|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|1
1634879920000|2021-10-22 05:18:40|9902|9892|9901.3|9891.3|9902|9892|9901.3|9891.3|2
1634879940000|2021-10-22 05:19:00|9901.6|9891.6|9901.6|9891.6|9901.6|9891.6|9901.6|9891.6|1
1634879950000|2021-10-22 05:19:10|9901.1|9891.1|9900|9890|9901.1|9891.1|9900|9890|2
1634879980000|2021-10-22 05:19:40|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|1
1634879990000|2021-10-22 05:19:50|9900.8|9890.8|9900.8|9890.8|9900.8|9890.8|9900.8|9890.8|1
1634880000000|2021-10-22 05:20:00|9900.4|9890.4|9900.4|9890.4|9900.4|9890.4|9900.4|9890.4|1
1634880020000|2021-10-22 05:20:20|9899.9|9889.9|9899.4|9889.4|9899.9|9889.9|9899.4|9889.4|2
1634880050000|2021-10-22 05:20:50|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|1
1634880090000|2021-10-22 05:21:30|9898|9888|9896.8|9886.8|9898|9888|9896.3|9886.3|5
1634880100000|2021-10-22 05:21:40|9896.4|9886.4|9896.4|9886.4|9896.4|9886.4|9896.4|9886.4|1
1634880110000|2021-10-22 05:21:50|9895.4|9885.4|9894.1|9884.1|9895.4|9885.4|9894.1|9884.1|3
1634880120000|2021-10-22 05:22:00|9894.4|9884.4|9894.4|9884.4|9894.4|9884.4|9894.4|9884.4|1
1634880130000|2021-10-22 05:22:10|9894.5|9884.5|9895.6|9885.6|9895.6|9885.6|9894.5|9884.5|3
1634880140000|2021-10-22 05:22:20|9897|9887|9897|9887|9897|9887|9897|9887|1
1634880150000|2021-10-22 05:22:30|9895.6|9885.6|9895.6|9885.6|9895.6|9885.6|9895.6|9885.6|1
1634880190000|2021-10-22 05:23:10|9895.1|9885.1|9894.9|9884.9|9895.1|9885.1|9894.9|9884.9|2
1634880200000|2021-10-22 05:23:20|9895.9|9885.9|9894.9|9884.9|9895.9|9885.9|9894.9|9884.9|2
1634880240000|2021-10-22 05:24:00|9894.6|9884.6|9891.4|9881.4|9894.6|9884.6|9891.4|9881.4|7
1634880260000|2021-10-22 05:24:20|9891.1|9881.1|9891.1|9881.1|9891.1|9881.1|9891.1|9881.1|1
1634880280000|2021-10-22 05:24:40|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|1
1634880290000|2021-10-22 05:24:50|9891.5|9881.5|9895|9885|9895|9885|9891.5|9881.5|2
1634880310000|2021-10-22 05:25:10|9894.6|9884.6|9894.1|9884.1|9894.6|9884.6|9894.1|9884.1|2
1634880320000|2021-10-22 05:25:20|9894.3|9884.3|9894.5|9884.5|9894.5|9884.5|9894.3|9884.3|2
1634880330000|2021-10-22 05:25:30|9894.9|9884.9|9896.9|9886.9|9896.9|9886.9|9894.9|9884.9|2
1634880360000|2021-10-22 05:26:00|9896.5|9886.5|9894.8|9884.8|9896.5|9886.5|9894.8|9884.8|3
1634880370000|2021-10-22 05:26:10|9894.4|9884.4|9894.4|9884.4|9894.4|9884.4|9894.4|9884.4|1
1634880420000|2021-10-22 05:27:00|9894.9|9884.9|9909.5|9898|9911.8|9898|9894.9|9884.9|4
1634880430000|2021-10-22 05:27:10|9908.5|9897.4|9905.3|9895.3|9908.5|9898.5|9904.3|9894.3|11
1634880440000|2021-10-22 05:27:20|9906.5|9896.5|9909|9899|9909|9899|9906.5|9896.5|4
1634880450000|2021-10-22 05:27:30|9909.5|9899.5|9905.8|9895.8|9909.5|9899.5|9904.5|9894.5|5
1634880460000|2021-10-22 05:27:40|9905.5|9895.5|9905.5|9895.5|9905.5|9895.5|9905.5|9895.5|1
1634880470000|2021-10-22 05:27:50|9906|9896|9906.5|9896.5|9906.5|9896.5|9906|9896|2
1634880480000|2021-10-22 05:28:00|9905.3|9895.3|9905.3|9895.3|9906.3|9896.3|9905.3|9895.3|3
1634880490000|2021-10-22 05:28:10|9906.8|9896.8|9904.6|9894.6|9906.8|9896.8|9904.6|9894.6|3
1634880500000|2021-10-22 05:28:20|9904.9|9894.9|9904.5|9894.5|9904.9|9894.9|9904|9894|3
1634880530000|2021-10-22 05:28:50|9904.1|9894.1|9903.5|9893.5|9904.1|9894.1|9903.5|9893.5|2
1634880540000|2021-10-22 05:29:00|9902.1|9892.1|9902.4|9892.4|9902.4|9892.4|9902.1|9892.1|2
1634880570000|2021-10-22 05:29:30|9903.9|9893.9|9903.9|9893.9|9903.9|9893.9|9903.9|9893.9|1
1634880580000|2021-10-22 05:29:40|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|1
1634880600000|2021-10-22 05:30:00|9904.4|9894.4|9915.3|9905.3|9915.3|9905.3|9903.4|9893.4|17
1634880610000|2021-10-22 05:30:10|9915.5|9905.5|9920.1|9910.1|9924.8|9914.8|9915.5|9905.5|21
1634880620000|2021-10-22 05:30:20|9919.6|9909.6|9916|9906|9919.6|9909.6|9913.8|9903.8|13
1634880630000|2021-10-22 05:30:30|9916.5|9906.5|9919.4|9909.4|9919.6|9909.6|9916.5|9906.5|12
1634880640000|2021-10-22 05:30:40|9918.4|9908.4|9911.9|9901.9|9918.4|9908.4|9911.9|9901.9|14
1634880650000|2021-10-22 05:30:50|9912.8|9902.8|9908.1|9898.1|9912.8|9902.8|9907.5|9897.5|11
1634880660000|2021-10-22 05:31:00|9908.6|9898.6|9904|9894|9909.1|9899.1|9904|9894|17
1634880670000|2021-10-22 05:31:10|9902.9|9892.9|9901.6|9891.6|9906.1|9896.1|9901.6|9891.6|18
1634880680000|2021-10-22 05:31:20|9901.1|9891.1|9896.3|9886.3|9901.1|9891.1|9895.8|9885.8|9
1634880690000|2021-10-22 05:31:30|9896.5|9886.5|9899.1|9889.1|9900.6|9890.6|9896.4|9886.4|12
1634880700000|2021-10-22 05:31:40|9898.9|9888.9|9903.4|9893.4|9903.5|9893.5|9898.3|9888.3|16
1634880710000|2021-10-22 05:31:50|9903.6|9893.6|9901.1|9891.1|9903.8|9893.8|9901.1|9891.1|12
1634880720000|2021-10-22 05:32:00|9900.9|9890.9|9903.1|9893.1|9903.5|9893.5|9898.3|9888.3|10
1634880730000|2021-10-22 05:32:10|9903|9893|9900.6|9890.6|9903|9893|9899.9|9889.9|11
1634880740000|2021-10-22 05:32:20|9901.1|9891.1|9904.4|9894.4|9905.5|9895.5|9901.1|9891.1|11
1634880750000|2021-10-22 05:32:30|9903.9|9893.9|9900.5|9890.5|9903.9|9893.9|9899|9889|11
1634880760000|2021-10-22 05:32:40|9900.3|9890.3|9899|9889|9900.3|9890.3|9898|9888|9
1634880770000|2021-10-22 05:32:50|9900.1|9890.1|9904|9894|9904|9894|9900.1|9890.1|9
1634880780000|2021-10-22 05:33:00|9904.6|9894.6|9902.9|9892.9|9905.6|9895.6|9902.9|9892.9|9
1634880790000|2021-10-22 05:33:10|9902.4|9892.4|9903.6|9893.6|9903.6|9893.6|9899.6|9889.6|10
1634880800000|2021-10-22 05:33:20|9903.1|9893.1|9901.6|9891.6|9903.1|9893.1|9901.6|9891.6|4
1634880810000|2021-10-22 05:33:30|9902.1|9892.1|9900.1|9890.1|9902.6|9892.6|9900.1|9890.1|9
1634880830000|2021-10-22 05:33:50|9900.6|9890.6|9900.6|9890.6|9901.1|9891.1|9900.6|9890.6|3
1634880840000|2021-10-22 05:34:00|9901.1|9891.1|9902.4|9892.4|9902.4|9892.4|9901.1|9891.1|4
1634880850000|2021-10-22 05:34:10|9903|9893|9907.1|9897.1|9907.1|9897.1|9903|9893|6
1634880860000|2021-10-22 05:34:20|9908|9898|9902.5|9892.5|9908|9898|9902.5|9892.5|13
1634880870000|2021-10-22 05:34:30|9902|9892|9902.6|9892.6|9903.3|9893.3|9902|9892|9
1634880880000|2021-10-22 05:34:40|9902.9|9892.9|9901.5|9891.5|9902.9|9892.9|9901.5|9891.5|5
1634880890000|2021-10-22 05:34:50|9901|9891|9897.5|9887.5|9901|9891|9897.5|9887.5|10
1634880900000|2021-10-22 05:35:00|9898.4|9888.4|9897.1|9887.1|9898.5|9888.5|9896.9|9886.9|9
1634880910000|2021-10-22 05:35:10|9896.9|9886.9|9897.9|9887.9|9898.4|9888.4|9896.9|9886.9|9
1634880920000|2021-10-22 05:35:20|9898.4|9888.4|9898|9888|9901.3|9891.3|9898|9888|11
1634880930000|2021-10-22 05:35:30|9898.4|9888.4|9898.1|9888.1|9899|9889|9898.1|9888.1|4
1634880940000|2021-10-22 05:35:40|9898.8|9888.8|9897.9|9887.9|9898.9|9888.9|9897.4|9887.4|7
1634880950000|2021-10-22 05:35:50|9897.6|9887.6|9897.5|9887.5|9898|9888|9896.9|9886.9|6
1634880960000|2021-10-22 05:36:00|9897.3|9887.3|9892.5|9882.5|9897.4|9887.4|9892.5|9882.5|12
1634880970000|2021-10-22 05:36:10|9892.3|9882.3|9890|9880|9892.3|9882.3|9890|9880|8
1634880980000|2021-10-22 05:36:20|9889.8|9879.8|9885|9875|9889.8|9879.8|9885|9875|17
1634880990000|2021-10-22 05:36:30|9884.3|9874.3|9876|9866|9884.3|9874.3|9876|9866|14
1634881000000|2021-10-22 05:36:40|9875.9|9865.9|9877.4|9867.4|9878.3|9868.3|9874.9|9864.9|14
1634881010000|2021-10-22 05:36:50|9877.1|9867.1|9875.4|9865.4|9877.1|9867.1|9873.8|9863.8|14
1634881020000|2021-10-22 05:37:00|9875.1|9865.1|9871.9|9861.9|9875.1|9865.1|9871.3|9861.3|14
1634881030000|2021-10-22 05:37:10|9871.6|9861.6|9869.4|9859.4|9871.8|9861.8|9869|9859|13
1634881040000|2021-10-22 05:37:20|9869|9859|9868.1|9858.1|9869.5|9859.5|9868.1|9858.1|5
1634881050000|2021-10-22 05:37:30|9867.6|9857.6|9866.9|9856.9|9868|9858|9865.6|9855.6|17
1634881060000|2021-10-22 05:37:40|9867.3|9857.3|9863.6|9853.6|9868|9858|9863.6|9853.6|15
1634881070000|2021-10-22 05:37:50|9864.4|9854.4|9863.8|9853.8|9864.4|9854.4|9863.8|9853.8|8
1634881080000|2021-10-22 05:38:00|9863.3|9853.3|9863.6|9853.6|9863.6|9853.6|9862.6|9852.6|14
1634881090000|2021-10-22 05:38:10|9863.9|9853.9|9865.5|9855.5|9865.5|9855.5|9863.9|9853.9|8
1634881100000|2021-10-22 05:38:20|9865.4|9855.4|9863.8|9853.8|9865.4|9855.4|9863.8|9853.8|6
1634881110000|2021-10-22 05:38:30|9863.3|9853.3|9856.4|9846.4|9863.3|9853.3|9856.4|9846.4|18
1634881120000|2021-10-22 05:38:40|9855.6|9845.6|9854.3|9844.3|9856|9846|9851.6|9841.6|21
1634881130000|2021-10-22 05:38:50|9855|9845|9850.1|9840.1|9857.8|9847.8|9850.1|9840.1|22
1634881140000|2021-10-22 05:39:00|9850.5|9840.5|9855.6|9845.6|9855.6|9845.6|9850.5|9840.5|14
1634881150000|2021-10-22 05:39:10|9856.1|9846.1|9851|9841|9857.4|9847.4|9851|9841|9
1634881160000|2021-10-22 05:39:20|9850.4|9840.4|9844.1|9834.1|9850.4|9840.4|9844.1|9834.1|22
1634881170000|2021-10-22 05:39:30|9843.6|9833.6|9844.4|9834.4|9845.5|9835.5|9841.5|9831.5|19
1634881180000|2021-10-22 05:39:40|9844.9|9834.9|9839.1|9829.1|9844.9|9834.9|9839.1|9829.1|17
1634881190000|2021-10-22 05:39:50|9839.3|9829.3|9838.1|9828.1|9841.4|9831.4|9838.1|9828.1|17
1634881200000|2021-10-22 05:40:00|9839.1|9829.1|9839.3|9829.3|9839.6|9829.6|9838.8|9828.8|19
1634881210000|2021-10-22 05:40:10|9838|9828|9839.5|9829.5|9840.5|9830.5|9838|9828|16
1634881220000|2021-10-22 05:40:20|9839.9|9829.9|9837.6|9827.6|9839.9|9829.9|9837.4|9827.4|9
1634881230000|2021-10-22 05:40:30|9838|9828|9841.5|9831.5|9841.5|9831.5|9837.8|9827.8|16
1634881240000|2021-10-22 05:40:40|9841|9831|9844.4|9834.4|9844.4|9834.4|9841|9831|12
1634881250000|2021-10-22 05:40:50|9843.5|9833.5|9832.6|9822.6|9843.5|9833.5|9831.5|9821.5|19
1634881260000|2021-10-22 05:41:00|9833.9|9823.9|9838.6|9828.6|9838.6|9828.6|9833.1|9823.1|23
1634881270000|2021-10-22 05:41:10|9839.6|9829.6|9843.6|9833.6|9845.1|9835.1|9839.6|9829.6|17
1634881280000|2021-10-22 05:41:20|9844|9834|9842.3|9832.3|9844.5|9834.5|9841.6|9831.6|10
1634881290000|2021-10-22 05:41:30|9842.6|9832.6|9843.8|9833.8|9843.8|9833.8|9840.8|9830.8|14
1634881300000|2021-10-22 05:41:40|9844|9834|9847.1|9837.1|9847.8|9837.8|9844|9834|12
1634881310000|2021-10-22 05:41:50|9846.8|9836.8|9849|9839|9849.3|9839.3|9846|9836|13
1634881320000|2021-10-22 05:42:00|9848.8|9838.8|9852.9|9842.9|9852.9|9842.9|9848|9838|15
1634881330000|2021-10-22 05:42:10|9853.3|9843.3|9859.3|9849.3|9859.3|9849.3|9853.3|9843.3|13
1634881340000|2021-10-22 05:42:20|9858.8|9848.8|9861.1|9851.1|9861.9|9851.9|9858.8|9848.8|18
1634881350000|2021-10-22 05:42:30|9859.9|9849.9|9856.5|9846.5|9859.9|9849.9|9854.8|9844.8|18
1634881360000|2021-10-22 05:42:40|9856.8|9846.8|9862.8|9852.8|9863.9|9853.9|9856.8|9846.8|20
1634881370000|2021-10-22 05:42:50|9863.1|9853.1|9862.4|9852.4|9863.1|9853.1|9859.5|9849.5|17
1634881380000|2021-10-22 05:43:00|9862.8|9852.8|9865.1|9855.1|9865.4|9855.4|9862.6|9852.6|21
1634881390000|2021-10-22 05:43:10|9865.6|9855.6|9859.5|9849.5|9865.6|9855.6|9859.5|9849.5|14
1634881400000|2021-10-22 05:43:20|9859.9|9849.9|9850.4|9840.4|9859.9|9849.9|9850.4|9840.4|17
1634881410000|2021-10-22 05:43:30|9850.3|9840.3|9846.5|9836.5|9850.3|9840.3|9845.5|9835.5|12
1634881420000|2021-10-22 05:43:40|9847.1|9837.1|9855.3|9845.3|9855.3|9845.3|9847.1|9837.1|15
1634881430000|2021-10-22 05:43:50|9854.5|9844.5|9855.6|9845.6|9855.6|9845.6|9849.4|9839.4|18
1634881440000|2021-10-22 05:44:00|9857.4|9847.4|9859.8|9849.8|9860.3|9850.3|9857.4|9847.4|12
1634881450000|2021-10-22 05:44:10|9859.3|9849.3|9854.3|9844.3|9859.4|9849.4|9854|9844|12
1634881460000|2021-10-22 05:44:20|9853.9|9843.9|9859.5|9849.5|9859.5|9849.5|9853.9|9843.9|21
1634881470000|2021-10-22 05:44:30|9859|9849|9858|9848|9859|9849|9857.5|9847.5|9
1634881480000|2021-10-22 05:44:40|9857.5|9847.5|9851.6|9841.6|9857.5|9847.5|9851.6|9841.6|8
1634881490000|2021-10-22 05:44:50|9850.3|9840.3|9847.3|9837.3|9850.3|9840.3|9847.3|9837.3|12
1634881500000|2021-10-22 05:45:00|9845.6|9835.6|9848|9838|9848|9838|9845.4|9835.4|8
1634881510000|2021-10-22 05:45:10|9848.1|9838.1|9857.1|9847.1|9858.4|9848.4|9848.1|9838.1|15
1634881520000|2021-10-22 05:45:20|9858.4|9848.4|9856.5|9846.5|9858.4|9848.4|9856.5|9846.5|10
1634881530000|2021-10-22 05:45:30|9855.8|9845.8|9860.5|9850.5|9860.5|9850.5|9855.5|9845.5|9
1634881540000|2021-10-22 05:45:40|9860.9|9850.9|9865.4|9855.4|9865.4|9855.4|9860.9|9850.9|17
1634881550000|2021-10-22 05:45:50|9865.9|9855.9|9863|9853|9865.9|9855.9|9861.5|9851.5|14
1634881560000|2021-10-22 05:46:00|9864.1|9854.1|9867.1|9857.1|9867.1|9857.1|9864.1|9854.1|6
1634881570000|2021-10-22 05:46:10|9867.6|9857.6|9869.8|9859.8|9870|9860|9867|9857|20
1634881580000|2021-10-22 05:46:20|9870.6|9860.6|9872.8|9862.8|9875|9865|9869.1|9859.1|18
1634881590000|2021-10-22 05:46:30|9874.3|9864.3|9876.9|9866.9|9879.4|9869.4|9872.5|9862.5|20
1634881600000|2021-10-22 05:46:40|9875.9|9865.9|9878.4|9868.4|9879.3|9869.3|9875.9|9865.9|15
1634881610000|2021-10-22 05:46:50|9878|9868|9876.1|9866.1|9878|9868|9874.9|9864.9|15
1634881620000|2021-10-22 05:47:00|9876.4|9866.4|9878.9|9868.9|9880.4|9870.4|9876.4|9866.4|18
1634881630000|2021-10-22 05:47:10|9877.3|9867.3|9871.8|9861.8|9877.3|9867.3|9871.3|9861.3|15
1634881640000|2021-10-22 05:47:20|9872.3|9862.3|9867.9|9857.9|9873.4|9863.4|9867.9|9857.9|19
1634881650000|2021-10-22 05:47:30|9869.8|9859.8|9873.1|9863.1|9873.6|9863.6|9869.4|9859.4|15
1634881660000|2021-10-22 05:47:40|9874.8|9864.8|9875.4|9865.4|9876.1|9866.1|9874.8|9864.8|7
1634881670000|2021-10-22 05:47:50|9875.1|9865.1|9872.8|9862.8|9875.1|9865.1|9872.1|9862.1|9
1634881680000|2021-10-22 05:48:00|9872.3|9862.3|9870.9|9860.9|9872.3|9862.3|9870.1|9860.1|7
1634881690000|2021-10-22 05:48:10|9871.1|9861.1|9879.6|9869.6|9879.8|9869.8|9871.1|9861.1|13
1634881700000|2021-10-22 05:48:20|9879.9|9869.9|9879.6|9869.6|9879.9|9869.9|9878.9|9868.9|7
1634881710000|2021-10-22 05:48:30|9879.9|9869.9|9880|9870|9880|9870|9879.6|9869.6|6
1634881720000|2021-10-22 05:48:40|9879.9|9869.9|9878.1|9868.1|9879.9|9869.9|9878.1|9868.1|7
1634881730000|2021-10-22 05:48:50|9877.6|9867.6|9879|9869|9880.9|9870.9|9876.1|9866.1|13
1634881740000|2021-10-22 05:49:00|9878.5|9868.5|9882.9|9872.9|9883.5|9873.5|9878.3|9868.3|17
1634881750000|2021-10-22 05:49:10|9883.4|9873.4|9884.4|9874.4|9886.6|9876.6|9883.4|9873.4|15
1634881760000|2021-10-22 05:49:20|9885.3|9875.3|9887.6|9877.6|9887.6|9877.6|9884.9|9874.9|9
1634881770000|2021-10-22 05:49:30|9887|9877|9891.6|9881.6|9892.1|9882.1|9882.9|9872.9|21
1634881780000|2021-10-22 05:49:40|9891|9881|9892.5|9882.5|9892.8|9882.8|9890.3|9880.3|16
1634881790000|2021-10-22 05:49:50|9892.6|9882.6|9892.5|9882.5|9895.6|9885.6|9892|9882|20
1634881800000|2021-10-22 05:50:00|9892.8|9882.8|9897.3|9887.3|9898|9888|9891.1|9881.1|22
1634881810000|2021-10-22 05:50:10|9897|9887|9892.3|9882.3|9897.4|9887.4|9891.9|9881.9|21
1634881820000|2021-10-22 05:50:20|9892.8|9882.8|9889.3|9879.3|9892.8|9882.8|9886.6|9876.6|16
1634881830000|2021-10-22 05:50:30|9888.5|9878.5|9885.6|9875.6|9888.5|9878.5|9883.6|9873.6|12
1634881840000|2021-10-22 05:50:40|9886.4|9876.4|9891.6|9881.6|9891.6|9881.6|9885.1|9875.1|11
1634881850000|2021-10-22 05:50:50|9892|9882|9893.8|9883.8|9894.1|9884.1|9892|9882|15
1634881860000|2021-10-22 05:51:00|9893.6|9883.6|9895.9|9885.9|9896.4|9886.4|9892.4|9882.4|20
1634881870000|2021-10-22 05:51:10|9896.1|9886.1|9893.9|9883.9|9896.1|9886.1|9893|9883|13
1634881880000|2021-10-22 05:51:20|9894.4|9884.4|9894.5|9884.5|9894.5|9884.5|9894|9884|3
1634881890000|2021-10-22 05:51:30|9894.3|9884.3|9889.4|9879.4|9894.3|9884.3|9889.4|9879.4|15
1634881900000|2021-10-22 05:51:40|9890|9880|9894.6|9884.6|9894.6|9884.6|9890|9880|8
1634881910000|2021-10-22 05:51:50|9894|9884|9888.5|9878.5|9894|9884|9887.9|9877.9|13
1634881920000|2021-10-22 05:52:00|9888.6|9878.6|9891|9881|9891.4|9881.4|9885.9|9875.9|15
1634881930000|2021-10-22 05:52:10|9891.4|9881.4|9893.4|9883.4|9893.6|9883.6|9891.4|9881.4|12
1634881940000|2021-10-22 05:52:20|9893.1|9883.1|9893.6|9883.6|9893.6|9883.6|9892.1|9882.1|6
1634881950000|2021-10-22 05:52:30|9893.9|9883.9|9900.5|9890.5|9900.9|9890.9|9893.9|9883.9|7
1634881960000|2021-10-22 05:52:40|9900.4|9890.4|9901.1|9891.1|9901.1|9891.1|9893.4|9883.4|16
1634881970000|2021-10-22 05:52:50|9900.9|9890.9|9901.5|9891.5|9902.1|9892.1|9900.9|9890.9|5
1634881980000|2021-10-22 05:53:00|9902|9892|9903|9893|9903|9893|9902|9892|3
1634881990000|2021-10-22 05:53:10|9902.4|9892.4|9901.1|9891.1|9902.6|9892.6|9901.1|9891.1|5
1634882000000|2021-10-22 05:53:20|9900.9|9890.9|9900.9|9890.9|9901.4|9891.4|9900.3|9890.3|8
1634882010000|2021-10-22 05:53:30|9900.8|9890.8|9901.8|9891.8|9901.8|9891.8|9900.8|9890.8|6
1634882020000|2021-10-22 05:53:40|9902.3|9892.3|9903.4|9893.4|9903.4|9893.4|9902.3|9892.3|4
1634882030000|2021-10-22 05:53:50|9904.4|9894.4|9906|9896|9906|9896|9904.4|9894.4|6
1634882040000|2021-10-22 05:54:00|9906.6|9896.6|9908.8|9898.8|9909.1|9899.1|9906.6|9896.6|7
1634882050000|2021-10-22 05:54:10|9909|9899|9908.1|9898.1|9910.4|9900.4|9907.8|9897.8|9
1634882060000|2021-10-22 05:54:20|9907.8|9897.8|9907.9|9897.9|9908.3|9898.3|9907.1|9897.1|6
1634882070000|2021-10-22 05:54:30|9908.3|9898.3|9905|9895|9908.3|9898.3|9904.5|9894.5|10
1634882080000|2021-10-22 05:54:40|9905.5|9895.5|9907.9|9897.9|9907.9|9897.9|9905.5|9895.5|9
1634882090000|2021-10-22 05:54:50|9907.1|9897.1|9907.9|9897.9|9908|9898|9907|9897|6
1634882100000|2021-10-22 05:55:00|9908.4|9898.4|9902.5|9892.5|9908.8|9898.8|9902.1|9892.1|15
1634882110000|2021-10-22 05:55:10|9902.1|9892.1|9902.5|9892.5|9902.5|9892.5|9901.6|9891.6|6
1634882120000|2021-10-22 05:55:20|9903|9893|9903|9893|9903|9893|9903|9893|1
1634882130000|2021-10-22 05:55:30|9902.5|9892.5|9901|9891|9902.5|9892.5|9900.4|9890.4|8
1634882140000|2021-10-22 05:55:40|9900|9890|9898.1|9888.1|9900|9890|9898.1|9888.1|7
1634882150000|2021-10-22 05:55:50|9898.9|9888.9|9902.4|9892.4|9903.4|9893.4|9898.9|9888.9|9
1634882160000|2021-10-22 05:56:00|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|1
1634882170000|2021-10-22 05:56:10|9902.4|9892.4|9904.3|9894.3|9904.4|9894.4|9902.4|9892.4|6
1634882180000|2021-10-22 05:56:20|9904.6|9894.6|9904.8|9894.8|9905.5|9895.5|9901.5|9891.5|13
1634882190000|2021-10-22 05:56:30|9904.3|9894.3|9901.5|9891.5|9904.8|9894.8|9901|9891|9
1634882200000|2021-10-22 05:56:40|9902.1|9892.1|9903.8|9893.8|9905|9895|9902.1|9892.1|8
1634882210000|2021-10-22 05:56:50|9903.3|9893.3|9903.6|9893.6|9903.6|9893.6|9903.3|9893.3|2
1634882220000|2021-10-22 05:57:00|9903.1|9893.1|9904.5|9894.5|9904.5|9894.5|9903.1|9893.1|8
1634882230000|2021-10-22 05:57:10|9904.9|9894.9|9903.8|9893.8|9904.9|9894.9|9903.8|9893.8|5
1634882240000|2021-10-22 05:57:20|9904.5|9894.5|9902.4|9892.4|9904.5|9894.5|9902.4|9892.4|8
1634882250000|2021-10-22 05:57:30|9902|9892|9900|9890|9902|9892|9898.9|9888.9|9
1634882260000|2021-10-22 05:57:40|9900.6|9890.6|9899.1|9889.1|9900.6|9890.6|9898.8|9888.8|7
1634882270000|2021-10-22 05:57:50|9898.8|9888.8|9896.3|9886.3|9898.8|9888.8|9895.6|9885.6|5
1634882280000|2021-10-22 05:58:00|9897|9887|9899.6|9889.6|9899.8|9889.8|9895.4|9885.4|11
1634882290000|2021-10-22 05:58:10|9900.3|9890.3|9899.8|9889.8|9900.3|9890.3|9899|9889|6
1634882300000|2021-10-22 05:58:20|9899.5|9889.5|9896.4|9886.4|9899.5|9889.5|9896.4|9886.4|7
1634882310000|2021-10-22 05:58:30|9896.1|9886.1|9895.8|9885.8|9896.1|9886.1|9895.8|9885.8|2
1634882330000|2021-10-22 05:58:50|9895.4|9885.4|9895.1|9885.1|9895.4|9885.4|9894.1|9884.1|6
1634882340000|2021-10-22 05:59:00|9894.8|9884.8|9894.1|9884.1|9894.8|9884.8|9894.1|9884.1|4
1634882350000|2021-10-22 05:59:10|9894.4|9884.4|9894.4|9884.4|9894.4|9884.4|9894.4|9884.4|1
1634882360000|2021-10-22 05:59:20|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|1
1634882370000|2021-10-22 05:59:30|9893.6|9883.6|9890.9|9880.9|9893.8|9883.8|9890.9|9880.9|8
1634882380000|2021-10-22 05:59:40|9891|9881|9890.9|9880.9|9891.5|9881.5|9890.9|9880.9|3
1634882390000|2021-10-22 05:59:50|9890.4|9880.4|9888.4|9878.4|9890.4|9880.4|9888.4|9878.4|4
1634882400000|2021-10-22 06:00:00|9888.9|9878.9|9890.9|9880.9|9890.9|9880.9|9888.9|9878.9|4
1634882410000|2021-10-22 06:00:10|9891.1|9881.1|9888.4|9878.4|9891.1|9881.1|9888.4|9878.4|6
1634882420000|2021-10-22 06:00:20|9887.9|9877.9|9881.4|9871.4|9887.9|9877.9|9881.4|9871.4|11
1634882430000|2021-10-22 06:00:30|9881.6|9871.6|9882.6|9872.6|9882.6|9872.6|9881.6|9871.6|9
1634882440000|2021-10-22 06:00:40|9882.4|9872.4|9882.9|9872.9|9883.6|9873.6|9882.1|9872.1|12
1634882450000|2021-10-22 06:00:50|9883.1|9873.1|9886.3|9876.3|9886.3|9876.3|9882.9|9872.9|10
1634882460000|2021-10-22 06:01:00|9886|9876|9884.6|9874.6|9886|9876|9884.6|9874.6|5
1634882470000|2021-10-22 06:01:10|9883.6|9873.6|9883.5|9873.5|9884.3|9874.3|9883.5|9873.5|5
1634882480000|2021-10-22 06:01:20|9884|9874|9882|9872|9884.3|9874.3|9882|9872|6
1634882490000|2021-10-22 06:01:30|9881.9|9871.9|9880.5|9870.5|9882.4|9872.4|9880.5|9870.5|7
1634882500000|2021-10-22 06:01:40|9879.8|9869.8|9879.5|9869.5|9879.8|9869.8|9879.1|9869.1|8
1634882510000|2021-10-22 06:01:50|9879|9869|9878.5|9868.5|9879.3|9869.3|9878.5|9868.5|10
1634882520000|2021-10-22 06:02:00|9877.9|9867.9|9874.3|9864.3|9877.9|9867.9|9874.3|9864.3|12
1634882530000|2021-10-22 06:02:10|9874.9|9864.9|9874.6|9864.6|9874.9|9864.9|9874.6|9864.6|2
1634882540000|2021-10-22 06:02:20|9874.3|9864.3|9873.9|9863.9|9874.9|9864.9|9873.6|9863.6|7
1634882550000|2021-10-22 06:02:30|9874.9|9864.9|9875.4|9865.4|9875.9|9865.9|9874.9|9864.9|7
1634882560000|2021-10-22 06:02:40|9875.3|9865.3|9875.6|9865.6|9876|9866|9875.1|9865.1|6
1634882570000|2021-10-22 06:02:50|9876.5|9866.5|9877.1|9867.1|9877.1|9867.1|9875.6|9865.6|6
1634882580000|2021-10-22 06:03:00|9876.8|9866.8|9887.6|9877.6|9887.6|9877.6|9876.8|9866.8|15
1634882590000|2021-10-22 06:03:10|9888.1|9878.1|9891.4|9881.4|9891.9|9881.9|9887.9|9877.9|12
1634882600000|2021-10-22 06:03:20|9891.1|9881.1|9890.5|9880.5|9891.4|9881.4|9890.4|9880.4|6
1634882610000|2021-10-22 06:03:30|9889.9|9879.9|9888.4|9878.4|9889.9|9879.9|9888.4|9878.4|3
1634882620000|2021-10-22 06:03:40|9887.8|9877.8|9882.8|9872.8|9887.8|9877.8|9882.5|9872.5|14
1634882630000|2021-10-22 06:03:50|9883.4|9873.4|9884|9874|9884.5|9874.5|9883|9873|7
1634882640000|2021-10-22 06:04:00|9884.5|9874.5|9885.5|9875.5|9886|9876|9884.5|9874.5|8
1634882650000|2021-10-22 06:04:10|9885.9|9875.9|9890|9880|9890|9880|9885.9|9875.9|5
1634882660000|2021-10-22 06:04:20|9889.3|9879.3|9888.8|9878.8|9889.3|9879.3|9888.6|9878.6|6
1634882670000|2021-10-22 06:04:30|9889.3|9879.3|9889.3|9879.3|9890.4|9880.4|9888.9|9878.9|6
1634882680000|2021-10-22 06:04:40|9888.8|9878.8|9889|9879|9889|9879|9888.5|9878.5|3
1634882690000|2021-10-22 06:04:50|9889.3|9879.3|9887.9|9877.9|9889.3|9879.3|9887.9|9877.9|3
1634882700000|2021-10-22 06:05:00|9887.3|9877.3|9890.3|9880.3|9890.3|9880.3|9886.4|9876.4|8
1634882710000|2021-10-22 06:05:10|9890.5|9880.5|9883.3|9873.3|9890.5|9880.5|9882.6|9872.6|12
1634882720000|2021-10-22 06:05:20|9882.9|9872.9|9878.6|9868.6|9883.8|9873.8|9878.6|9868.6|15
1634882730000|2021-10-22 06:05:30|9877.5|9867.5|9878|9868|9878|9868|9877.5|9867.5|5
1634882740000|2021-10-22 06:05:40|9879|9869|9881.8|9871.8|9881.8|9871.8|9879|9869|6
1634882750000|2021-10-22 06:05:50|9881|9871|9879.4|9869.4|9881|9871|9879.4|9869.4|5
1634882760000|2021-10-22 06:06:00|9879.6|9869.6|9877.8|9867.8|9879.6|9869.6|9877.8|9867.8|6
1634882770000|2021-10-22 06:06:10|9877.1|9867.1|9872.8|9862.8|9877.1|9867.1|9872.1|9862.1|12
1634882780000|2021-10-22 06:06:20|9872.1|9862.1|9871.6|9861.6|9872.1|9862.1|9869|9859|13
1634882790000|2021-10-22 06:06:30|9872.3|9862.3|9869.6|9859.6|9872.8|9862.8|9869.6|9859.6|13
1634882800000|2021-10-22 06:06:40|9869.9|9859.9|9873.5|9863.5|9873.5|9863.5|9869.9|9859.9|10
1634882810000|2021-10-22 06:06:50|9872.9|9862.9|9873|9863|9873.1|9863.1|9870.8|9860.8|9
1634882820000|2021-10-22 06:07:00|9873.5|9863.5|9872.8|9862.8|9873.6|9863.6|9871.4|9861.4|10
1634882830000|2021-10-22 06:07:10|9871.6|9861.6|9870|9860|9871.8|9861.8|9869.6|9859.6|12
1634882840000|2021-10-22 06:07:20|9869.8|9859.8|9874.5|9864.5|9876.5|9866.5|9869.8|9859.8|15
1634882850000|2021-10-22 06:07:30|9874|9864|9872.3|9862.3|9874|9864|9870.9|9860.9|5
1634882860000|2021-10-22 06:07:40|9870.9|9860.9|9865.5|9855|9872.3|9862.3|9865.5|9855|19
1634882870000|2021-10-22 06:07:50|9865.9|9855.9|9859.9|9849.9|9866.1|9856.1|9859.9|9849.9|14
1634882880000|2021-10-22 06:08:00|9859.3|9849.3|9863.1|9853.1|9864.6|9854.6|9858.5|9848.5|18
1634882890000|2021-10-22 06:08:10|9864.9|9854.9|9863.6|9853.6|9865.9|9855.9|9863|9853|8
1634882900000|2021-10-22 06:08:20|9862.9|9852.9|9858|9848|9862.9|9852.9|9857.5|9847.5|10
1634882910000|2021-10-22 06:08:30|9858.3|9848.3|9856.4|9846.4|9859.4|9849.4|9856.4|9846.4|16
1634882920000|2021-10-22 06:08:40|9858.1|9848.1|9857.9|9847.9|9858.1|9848.1|9855.6|9845.6|23
1634882930000|2021-10-22 06:08:50|9857.5|9847.5|9853.5|9843.5|9857.5|9847.5|9853.5|9843.5|11
1634882940000|2021-10-22 06:09:00|9853.1|9843.1|9856.1|9846.1|9857.5|9847.5|9853.1|9843.1|16
1634882950000|2021-10-22 06:09:10|9856.8|9846.8|9856.5|9846.5|9856.9|9846.9|9856.1|9846.1|4
1634882960000|2021-10-22 06:09:20|9855.6|9845.6|9852.9|9842.9|9855.6|9845.6|9851.6|9841.6|14
1634882970000|2021-10-22 06:09:30|9853.1|9843.1|9854|9844|9855.5|9845.5|9853|9843|14
1634882980000|2021-10-22 06:09:40|9853.5|9843.5|9850.8|9840.8|9853.5|9843.5|9850.8|9840.8|5
1634882990000|2021-10-22 06:09:50|9850.5|9840.5|9850|9840|9850.9|9840.9|9846.6|9836.6|15
1634883000000|2021-10-22 06:10:00|9849.8|9839.8|9851.9|9841.9|9852.6|9842.6|9849.4|9839.4|12
1634883010000|2021-10-22 06:10:10|9849.6|9839.6|9850.4|9840.4|9850.4|9840.4|9849.6|9839.6|4
1634883020000|2021-10-22 06:10:20|9850.5|9840.5|9852|9842|9852|9842|9850.5|9840.5|10
1634883030000|2021-10-22 06:10:30|9852.5|9842.5|9852.5|9842.5|9852.5|9842.5|9852|9842|3
1634883040000|2021-10-22 06:10:40|9852.1|9842.1|9856.5|9846.5|9856.5|9846.5|9852.1|9842.1|11
1634883050000|2021-10-22 06:10:50|9856|9846|9858.6|9848.6|9858.6|9848.6|9855.6|9845.6|8
1634883060000|2021-10-22 06:11:00|9858.5|9848.5|9855|9845|9858.5|9848.5|9853.4|9843.4|17
1634883070000|2021-10-22 06:11:10|9856.4|9846.4|9856.5|9846.5|9857|9847|9856.4|9846.4|4
1634883080000|2021-10-22 06:11:20|9856.6|9846.6|9854.8|9844.8|9858.1|9848.1|9854.8|9844.8|6
1634883090000|2021-10-22 06:11:30|9855|9845|9853.3|9843.3|9855.5|9845.5|9853.3|9843.3|9
1634883100000|2021-10-22 06:11:40|9852|9842|9850.1|9840.1|9853.6|9843.6|9850|9840|12
1634883110000|2021-10-22 06:11:50|9850.4|9840.4|9850.4|9840.4|9851.5|9841.5|9850|9840|7
1634883120000|2021-10-22 06:12:00|9850|9840|9850.4|9840.4|9850.6|9840.6|9850|9840|6
1634883130000|2021-10-22 06:12:10|9850.1|9840.1|9850|9840|9850.1|9840.1|9847.6|9837.6|10
1634883140000|2021-10-22 06:12:20|9850.5|9840.5|9853.9|9843.9|9857|9847|9850.5|9840.5|18
1634883150000|2021-10-22 06:12:30|9853.3|9843.3|9849.5|9839.5|9853.3|9843.3|9849.5|9839.5|10
1634883160000|2021-10-22 06:12:40|9849|9839|9841|9831|9849|9839|9839.8|9829.8|13
1634883170000|2021-10-22 06:12:50|9840.8|9830.8|9835.6|9825.6|9840.8|9830.8|9835.6|9825.6|22
1634883180000|2021-10-22 06:13:00|9835.4|9825.4|9838.3|9828.3|9839.6|9829.6|9835.4|9825.4|23
1634883190000|2021-10-22 06:13:10|9838|9828|9837.9|9827.9|9838|9828|9836.6|9826.6|5
1634883200000|2021-10-22 06:13:20|9838.1|9828.1|9839.5|9829.5|9842.5|9832.5|9838.1|9828.1|12
1634883210000|2021-10-22 06:13:30|9839.3|9829.3|9829.3|9819.3|9839.9|9829.9|9828.1|9818.1|14
1634883220000|2021-10-22 06:13:40|9828.4|9818.4|9819.8|9809.8|9828.8|9818.8|9819.8|9809.8|19
1634883230000|2021-10-22 06:13:50|9819.5|9809.5|9823.8|9813.8|9823.8|9813.8|9816.5|9806.5|17
1634883240000|2021-10-22 06:14:00|9824|9814|9832.6|9822.6|9832.6|9822.6|9824|9814|15
1634883250000|2021-10-22 06:14:10|9833.8|9823.8|9830.5|9820.5|9834.3|9824.3|9830.3|9820.3|16
1634883260000|2021-10-22 06:14:20|9830.8|9820.8|9836.5|9826.5|9836.5|9826.5|9829|9819|15
1634883270000|2021-10-22 06:14:30|9838.5|9828.5|9838.6|9828.6|9839.5|9829.5|9836.4|9826.4|16
1634883280000|2021-10-22 06:14:40|9838.8|9828.8|9838.1|9828.1|9839.8|9829.8|9838.1|9828.1|8
1634883290000|2021-10-22 06:14:50|9836.6|9826.6|9835.5|9825.5|9837.3|9827.3|9835.5|9825.5|12
1634883300000|2021-10-22 06:15:00|9835.9|9825.9|9846.3|9836.3|9846.3|9836.3|9835.1|9825.1|24
1634883310000|2021-10-22 06:15:10|9846|9836|9844.9|9834.9|9846|9836|9844.5|9834.5|6
1634883320000|2021-10-22 06:15:20|9844.5|9834.5|9841.5|9831.5|9844.8|9834.8|9841|9831|6
1634883330000|2021-10-22 06:15:30|9841.1|9831.1|9846.4|9836.4|9846.4|9836.4|9841.1|9831.1|7
1634883340000|2021-10-22 06:15:40|9846.9|9836.9|9846.3|9836.3|9848.4|9838.4|9846.3|9836.3|6
1634883350000|2021-10-22 06:15:50|9846.4|9836.4|9851|9841|9851|9841|9846.4|9836.4|13
1634883360000|2021-10-22 06:16:00|9852.1|9842.1|9857.5|9847.5|9857.6|9847.6|9852.1|9842.1|9
1634883370000|2021-10-22 06:16:10|9857.9|9847.9|9860.8|9850.8|9861.8|9851.3|9857.8|9847.8|11
1634883380000|2021-10-22 06:16:20|9860.6|9850.6|9860.6|9850.6|9860.9|9850.9|9859.1|9849.1|8
1634883390000|2021-10-22 06:16:30|9860.4|9850.4|9858.6|9848.6|9860.4|9850.4|9858.6|9848.6|6
1634883400000|2021-10-22 06:16:40|9858.1|9848.1|9854.6|9844.6|9858.1|9848.1|9853|9843|14
1634883410000|2021-10-22 06:16:50|9854.3|9844.3|9860|9850|9860|9850|9854|9844|11
1634883420000|2021-10-22 06:17:00|9859.5|9849.5|9868.4|9858.4|9868.4|9858.4|9859.5|9849.5|15
1634883430000|2021-10-22 06:17:10|9867.3|9857.3|9865.3|9855.3|9867.3|9857.3|9865.3|9855.3|5
1634883440000|2021-10-22 06:17:20|9865|9855|9864.5|9854.5|9865.9|9855.9|9864.3|9854.3|7
1634883450000|2021-10-22 06:17:30|9865|9855|9864.8|9854.8|9866.6|9856.6|9864.8|9854.8|10
1634883460000|2021-10-22 06:17:40|9865.1|9855.1|9863.8|9853.8|9865.1|9855.1|9862.4|9852.4|16
1634883470000|2021-10-22 06:17:50|9862.4|9852.4|9859.8|9849.8|9863.1|9853.1|9859.5|9849.3|13
1634883480000|2021-10-22 06:18:00|9859.5|9849.5|9859|9849|9860|9850|9855.8|9845.8|16
1634883490000|2021-10-22 06:18:10|9859.5|9849.5|9861.5|9851.5|9861.5|9851.5|9859.5|9849.5|8
1634883500000|2021-10-22 06:18:20|9861.8|9851.8|9865.8|9855.8|9865.8|9855.8|9861.8|9851.8|8
1634883510000|2021-10-22 06:18:30|9864.5|9854.5|9865.5|9855.5|9866.3|9856.3|9863.9|9853.9|14
1634883520000|2021-10-22 06:18:40|9865.8|9855.8|9869.9|9859.9|9870|9860|9865.8|9855.8|9
1634883530000|2021-10-22 06:18:50|9869.6|9859.6|9867.3|9857.3|9869.6|9859.6|9866.4|9856.4|11
1634883540000|2021-10-22 06:19:00|9866.8|9856.8|9864.1|9854.1|9866.9|9856.9|9863.6|9853.6|10
1634883550000|2021-10-22 06:19:10|9863.5|9853.5|9861.3|9851.3|9864|9854|9859.8|9849.8|17
1634883560000|2021-10-22 06:19:20|9861.5|9851.5|9862|9852|9862|9852|9858.9|9848.9|11
1634883570000|2021-10-22 06:19:30|9862.3|9852.3|9863.1|9853.1|9863.1|9853.1|9861.1|9851.1|7
1634883580000|2021-10-22 06:19:40|9863.3|9853.3|9865.9|9855.9|9865.9|9855.9|9863.3|9853.3|13
1634883590000|2021-10-22 06:19:50|9865.4|9855.4|9873.1|9863.1|9873.1|9863.1|9865.4|9855.4|12
1634883600000|2021-10-22 06:20:00|9872.9|9862.9|9868.6|9858.6|9873.4|9863.4|9868.6|9858.6|11
1634883610000|2021-10-22 06:20:10|9868.8|9858.8|9870.1|9860.1|9870.1|9860.1|9868.8|9858.8|6
1634883620000|2021-10-22 06:20:20|9870.3|9860.3|9870.4|9860.4|9871.4|9861.4|9870.3|9860.3|6
1634883630000|2021-10-22 06:20:30|9870.6|9860.6|9867.6|9857.6|9870.6|9860.6|9867.6|9857.6|8
1634883640000|2021-10-22 06:20:40|9868|9858|9867.4|9857.4|9868|9858|9867|9857|4
1634883650000|2021-10-22 06:20:50|9867|9857|9867|9857|9867|9857|9867|9857|1
1634883660000|2021-10-22 06:21:00|9866.4|9856.4|9866.5|9856.5|9866.5|9856.5|9865.5|9855.5|4
1634883670000|2021-10-22 06:21:10|9865.9|9855.9|9860.4|9850.4|9865.9|9855.9|9860.1|9850.1|15
1634883680000|2021-10-22 06:21:20|9860.6|9850.6|9862.8|9852.8|9862.8|9852.8|9860.6|9850.6|4
1634883690000|2021-10-22 06:21:30|9863.3|9853.3|9864|9854|9865.9|9855.9|9863.3|9853.3|7
1634883700000|2021-10-22 06:21:40|9863.1|9853.1|9860.9|9850.9|9864|9854|9860.4|9850.4|11
1634883710000|2021-10-22 06:21:50|9861.1|9851.1|9863.5|9853.5|9863.5|9853.5|9861.1|9851.1|5
1634883720000|2021-10-22 06:22:00|9863.8|9853.8|9864.6|9854.6|9864.6|9854.6|9863.4|9853.4|4
1634883730000|2021-10-22 06:22:10|9865.5|9855.5|9869|9859|9869|9859|9865.5|9855.5|7
1634883740000|2021-10-22 06:22:20|9868.8|9858.8|9860.8|9850.8|9868.8|9858.8|9860.6|9850.6|12
1634883750000|2021-10-22 06:22:30|9859.5|9849.5|9857.3|9847.3|9861|9851|9857.3|9847.3|19
1634883760000|2021-10-22 06:22:40|9857.6|9847.6|9868|9858|9868|9858|9857.6|9847.6|12
1634883770000|2021-10-22 06:22:50|9867.5|9857.5|9862.1|9852.1|9867.5|9857.5|9862.1|9852.1|6
1634883780000|2021-10-22 06:23:00|9861.4|9851.4|9861.4|9851.4|9862.5|9852.5|9860.6|9850.6|12
1634883790000|2021-10-22 06:23:10|9862.4|9852.4|9866.4|9856.4|9866.4|9856.4|9862.3|9852.3|8
1634883800000|2021-10-22 06:23:20|9865.6|9855.6|9865.4|9855.4|9865.9|9855.9|9864.3|9854.3|8
1634883810000|2021-10-22 06:23:30|9864.6|9854.6|9864.3|9854.3|9865|9855|9864|9854|7
1634883820000|2021-10-22 06:23:40|9863.9|9853.9|9862.9|9852.9|9864.3|9854.3|9862.9|9852.9|4
1634883830000|2021-10-22 06:23:50|9861.5|9851.5|9863.4|9853.4|9863.4|9853.4|9861.5|9851.5|4
1634883840000|2021-10-22 06:24:00|9863.9|9853.9|9860.3|9850.3|9864.3|9854.3|9860.3|9850.3|7
1634883850000|2021-10-22 06:24:10|9860.1|9850.1|9858|9848|9860.8|9850.8|9857.8|9847.8|10
1634883860000|2021-10-22 06:24:20|9858.3|9848.3|9856.6|9846.6|9858.5|9848.5|9856.6|9846.6|15
1634883870000|2021-10-22 06:24:30|9855.4|9845.4|9853.3|9843.3|9855.6|9845.6|9851.5|9841.5|16
1634883880000|2021-10-22 06:24:40|9853.4|9843.4|9854.3|9844.3|9857.5|9847.5|9853.3|9843.3|18
1634883890000|2021-10-22 06:24:50|9854.4|9844.4|9860.4|9850.4|9860.9|9850.9|9854.4|9844.4|11
1634883900000|2021-10-22 06:25:00|9860.6|9850.6|9865.8|9855.8|9865.8|9855.8|9859.5|9849.5|19
1634883910000|2021-10-22 06:25:10|9866.5|9856.5|9867.5|9857.5|9867.5|9857.5|9864.9|9854.9|13
1634883920000|2021-10-22 06:25:20|9867.1|9857.1|9866.1|9856.1|9867.5|9857.5|9863.5|9853.5|10
1634883930000|2021-10-22 06:25:30|9866.4|9856.4|9866|9856|9866.8|9856.8|9866|9856|5
1634883940000|2021-10-22 06:25:40|9866.4|9856.4|9869.6|9859.6|9869.6|9859.6|9866.4|9856.4|11
1634883950000|2021-10-22 06:25:50|9870|9860|9871.6|9861.6|9871.6|9861.6|9870|9860|10
1634883960000|2021-10-22 06:26:00|9872|9862|9871.9|9861.9|9875.9|9865.9|9871.9|9861.9|13
1634883970000|2021-10-22 06:26:10|9871.8|9861.8|9871.4|9861.4|9871.8|9861.8|9871.4|9861.4|3
1634883980000|2021-10-22 06:26:20|9871.5|9861.5|9876.1|9866.1|9876.1|9866.1|9871.4|9861.4|10
1634883990000|2021-10-22 06:26:30|9876.4|9866.4|9887.4|9877.4|9887.4|9877.4|9875.9|9865.9|14
1634884000000|2021-10-22 06:26:40|9888|9878|9884.4|9874.4|9889.6|9879.6|9884.3|9874.3|14
1634884010000|2021-10-22 06:26:50|9884.5|9874.5|9883.5|9873.5|9884.5|9874.5|9883.5|9873.5|7
1634884020000|2021-10-22 06:27:00|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|9882.3|9872.3|8
1634884030000|2021-10-22 06:27:10|9882.4|9872.4|9882.4|9872.4|9882.6|9872.6|9882.4|9872.4|3
1634884040000|2021-10-22 06:27:20|9881.9|9871.9|9880.9|9870.9|9883|9873|9880.5|9870.5|20
1634884050000|2021-10-22 06:27:30|9881.6|9871.6|9881.5|9871.5|9881.8|9871.8|9881|9871|5
1634884060000|2021-10-22 06:27:40|9881.8|9871.8|9881.5|9871.5|9881.8|9871.8|9881|9871|11
1634884070000|2021-10-22 06:27:50|9880.9|9870.9|9880.8|9870.8|9881|9871|9880.4|9870.4|6
1634884080000|2021-10-22 06:28:00|9880.5|9870.5|9881|9871|9881|9871|9880.5|9870.5|3
1634884090000|2021-10-22 06:28:10|9881.3|9871.3|9881.5|9871.5|9881.8|9871.8|9881|9871|10
1634884100000|2021-10-22 06:28:20|9881|9871|9880.5|9870.5|9881|9871|9880.5|9870.5|2
1634884110000|2021-10-22 06:28:30|9879.9|9869.9|9873.9|9863.9|9879.9|9869.9|9872.1|9862.1|15
1634884120000|2021-10-22 06:28:40|9874.1|9864.1|9873.3|9863.3|9874.4|9864.4|9872.9|9862.9|6
1634884130000|2021-10-22 06:28:50|9872.9|9862.9|9869.3|9859.3|9873.1|9863.1|9869.3|9859.3|15
1634884140000|2021-10-22 06:29:00|9869.6|9859.6|9874|9864|9874.4|9864.4|9868.9|9858.9|11
1634884150000|2021-10-22 06:29:10|9873.3|9863.3|9874.5|9864.5|9875.3|9865.3|9872.8|9862.8|13
1634884160000|2021-10-22 06:29:20|9874.6|9864.6|9874.6|9864.6|9875.3|9865.3|9874.6|9864.6|8
1634884170000|2021-10-22 06:29:30|9874.5|9864.5|9874.3|9864.3|9874.5|9864.5|9874.3|9864.3|2
1634884190000|2021-10-22 06:29:50|9873.6|9863.6|9869.5|9859.5|9873.6|9863.6|9869.3|9859.3|10
1634884200000|2021-10-22 06:30:00|9870|9860|9870.5|9860.5|9870.5|9860.5|9870|9860|2
1634884210000|2021-10-22 06:30:10|9870.9|9860.9|9873.1|9863.1|9873.1|9863.1|9870.5|9860.5|7
1634884220000|2021-10-22 06:30:20|9872.9|9862.9|9870.4|9860.4|9872.9|9862.9|9870.4|9860.4|5
1634884230000|2021-10-22 06:30:30|9870|9860|9864.9|9854.9|9870|9860|9864.9|9854.9|9
1634884240000|2021-10-22 06:30:40|9865.1|9855.1|9864.8|9854.8|9866.3|9856.3|9864.8|9854.8|7
1634884250000|2021-10-22 06:30:50|9865.3|9855.3|9868|9858|9868|9858|9862|9852|15
1634884260000|2021-10-22 06:31:00|9868.8|9858.8|9876.1|9866.1|9876.1|9866.1|9868.8|9858.8|15
1634884270000|2021-10-22 06:31:10|9875.6|9865.6|9875.6|9865.6|9876|9866|9875.1|9865.1|9
1634884280000|2021-10-22 06:31:20|9875.1|9865.1|9876|9866|9876|9866|9874.1|9864.1|9
1634884290000|2021-10-22 06:31:30|9876.4|9866.4|9878|9868|9878.3|9868.3|9876.1|9866.1|7
1634884300000|2021-10-22 06:31:40|9877.8|9867.8|9877.9|9867.9|9878.1|9868.1|9877.8|9867.8|3
1634884310000|2021-10-22 06:31:50|9877.5|9867.5|9875.9|9865.9|9877.5|9867.5|9875.9|9865.9|4
1634884320000|2021-10-22 06:32:00|9876.3|9866.3|9879.4|9869.4|9879.4|9869.4|9876.3|9866.3|15
1634884330000|2021-10-22 06:32:10|9879|9869|9879|9869|9879|9869|9879|9869|1
1634884340000|2021-10-22 06:32:20|9878.4|9868.4|9877.4|9867.4|9878.4|9868.4|9877.4|9867.4|3
1634884350000|2021-10-22 06:32:30|9876.4|9866.4|9873.1|9863.1|9876.4|9866.4|9873.1|9863.1|6
1634884360000|2021-10-22 06:32:40|9873|9863|9873|9863|9873|9863|9873|9863|1
1634884380000|2021-10-22 06:33:00|9872.1|9862.1|9871.9|9861.9|9872.1|9862.1|9871.9|9861.9|2
1634884390000|2021-10-22 06:33:10|9871.4|9861.4|9868.5|9858.5|9871.4|9861.4|9868.5|9858.5|5
1634884400000|2021-10-22 06:33:20|9868|9858|9865.8|9855.8|9868|9858|9865.8|9855.8|5
1634884410000|2021-10-22 06:33:30|9866.4|9856.4|9866.9|9856.9|9868.1|9858.1|9866.4|9856.4|13
1634884420000|2021-10-22 06:33:40|9867.1|9857.1|9868.8|9858.8|9869.3|9859.3|9867.1|9857.1|9
1634884430000|2021-10-22 06:33:50|9869|9859|9869.3|9859.3|9870.4|9860.4|9869|9859|8
1634884440000|2021-10-22 06:34:00|9869.8|9859.8|9869|9859|9870.4|9860.4|9868.3|9858.3|11
1634884450000|2021-10-22 06:34:10|9869.5|9859.5|9872.5|9862.5|9872.5|9862.5|9869.5|9859.5|8
1634884460000|2021-10-22 06:34:20|9873|9863|9873.1|9863.1|9873.1|9863.1|9872.5|9862.5|6
1634884480000|2021-10-22 06:34:40|9872.9|9862.9|9868.6|9858.6|9872.9|9862.9|9868.6|9858.6|10
1634884490000|2021-10-22 06:34:50|9869|9859|9871.1|9861.1|9871.1|9861.1|9868.9|9858.9|9
1634884500000|2021-10-22 06:35:00|9870.9|9860.9|9874.1|9864.1|9874.1|9864.1|9870.9|9860.9|6
1634884510000|2021-10-22 06:35:10|9873.1|9863.1|9870.3|9860.3|9873.1|9863.1|9870.3|9860.3|4
1634884520000|2021-10-22 06:35:20|9870.6|9860.6|9868.9|9858.9|9870.9|9860.9|9868.4|9858.4|5
1634884530000|2021-10-22 06:35:30|9869.4|9859.4|9871.5|9861.5|9871.5|9861.5|9868.9|9858.9|6
1634884540000|2021-10-22 06:35:40|9871.3|9861.3|9871.6|9861.6|9872.3|9862.3|9871.3|9861.3|5
1634884550000|2021-10-22 06:35:50|9872.3|9862.3|9871.6|9861.6|9872.3|9862.3|9871.6|9861.6|7
1634884560000|2021-10-22 06:36:00|9871.4|9861.4|9871.8|9861.8|9872.3|9862.3|9871.4|9861.4|6
1634884570000|2021-10-22 06:36:10|9872.4|9862.4|9872.6|9862.6|9872.6|9862.6|9871.9|9861.9|7
1634884580000|2021-10-22 06:36:20|9872.9|9862.9|9873.3|9863.3|9873.3|9863.3|9872.9|9862.9|2
1634884600000|2021-10-22 06:36:40|9872.6|9862.6|9872.4|9862.4|9872.6|9862.6|9872.4|9862.4|2
1634884610000|2021-10-22 06:36:50|9871.9|9861.9|9869.9|9859.9|9871.9|9861.9|9869.3|9859.3|9
1634884620000|2021-10-22 06:37:00|9870.1|9860.1|9872|9862|9872.3|9862.3|9870.1|9860.1|6
1634884630000|2021-10-22 06:37:10|9872.3|9862.3|9872.4|9862.4|9873.6|9863.6|9872.3|9862.3|6
1634884640000|2021-10-22 06:37:20|9872.6|9862.6|9872.6|9862.6|9872.6|9862.6|9872.6|9862.6|1
1634884650000|2021-10-22 06:37:30|9872.4|9862.4|9873.6|9863.6|9873.6|9863.6|9871|9861|10
1634884660000|2021-10-22 06:37:40|9873.3|9863.3|9872.6|9862.6|9873.3|9863.3|9872.1|9862.1|9
1634884670000|2021-10-22 06:37:50|9872.1|9862.1|9872.1|9862.1|9872.6|9862.6|9871.8|9861.8|9
1634884680000|2021-10-22 06:38:00|9873|9863|9873.1|9863.1|9873.1|9863.1|9872.6|9862.6|10
1634884690000|2021-10-22 06:38:10|9872.6|9862.6|9873.1|9863.1|9874.4|9864.4|9872.6|9862.6|14
1634884700000|2021-10-22 06:38:20|9872.8|9862.8|9872.8|9862.8|9873.1|9863.1|9872.6|9862.6|10
1634884710000|2021-10-22 06:38:30|9872.6|9862.6|9881.8|9871.8|9882.4|9872.4|9872.6|9862.6|17
1634884720000|2021-10-22 06:38:40|9882.1|9872.1|9883.1|9873.1|9884.1|9874.1|9881.4|9871.4|12
1634884730000|2021-10-22 06:38:50|9882.8|9872.8|9883.9|9873.9|9884.6|9874.6|9882.8|9872.8|12
1634884740000|2021-10-22 06:39:00|9883.1|9873.1|9884.1|9874.1|9884.1|9874.1|9883.1|9873.1|6
1634884750000|2021-10-22 06:39:10|9883.8|9873.8|9883.3|9873.3|9883.8|9873.8|9881.1|9871.1|10
1634884760000|2021-10-22 06:39:20|9882.9|9872.9|9883.4|9873.4|9883.4|9873.4|9882.6|9872.6|7
1634884770000|2021-10-22 06:39:30|9882.8|9872.8|9882.4|9872.4|9882.8|9872.8|9882.4|9872.4|2
1634884780000|2021-10-22 06:39:40|9882.6|9872.6|9883.6|9873.6|9883.6|9873.6|9882.5|9872.5|5
1634884790000|2021-10-22 06:39:50|9884.1|9874.1|9883.8|9873.8|9884.1|9874.1|9883.6|9873.6|4
1634884800000|2021-10-22 06:40:00|9884.1|9874.1|9882.9|9872.9|9884.1|9874.1|9882.9|9872.9|6
1634884810000|2021-10-22 06:40:10|9882.6|9872.6|9882.6|9872.6|9882.9|9872.9|9882|9872|7
1634884820000|2021-10-22 06:40:20|9881.5|9871.5|9884.1|9874.1|9884.1|9874.1|9881.5|9871.5|7
1634884830000|2021-10-22 06:40:30|9884|9874|9884.5|9874.5|9885.9|9875.9|9884|9874|5
1634884840000|2021-10-22 06:40:40|9884.6|9874.6|9886.1|9876.1|9886.1|9876.1|9884|9874|10
1634884850000|2021-10-22 06:40:50|9886|9876|9887.4|9877.4|9887.4|9877.4|9886|9876|7
1634884860000|2021-10-22 06:41:00|9887.5|9877.5|9888.8|9878.8|9888.8|9878.8|9887.5|9877.5|5
1634884870000|2021-10-22 06:41:10|9888.9|9878.9|9888|9878|9888.9|9878.9|9888|9878|4
1634884880000|2021-10-22 06:41:20|9887.6|9877.6|9882.5|9872.5|9888.1|9878.1|9882.5|9872.5|13
1634884890000|2021-10-22 06:41:30|9882|9872|9882.3|9872.3|9882.5|9872.5|9881.8|9871.8|9
1634884900000|2021-10-22 06:41:40|9882.5|9872.5|9884.8|9874.8|9884.9|9874.9|9882.5|9872.5|8
1634884910000|2021-10-22 06:41:50|9885.5|9875.5|9887.4|9877.4|9887.4|9877.4|9885.4|9875.4|7
1634884920000|2021-10-22 06:42:00|9887.5|9877.5|9889.6|9879.6|9889.6|9879.6|9887.5|9877.5|12
1634884930000|2021-10-22 06:42:10|9889|9879|9889|9879|9889.5|9879.5|9887.5|9877.5|10
1634884940000|2021-10-22 06:42:20|9888.5|9878.5|9890.3|9880.3|9890.3|9880.3|9887|9877|24
1634884950000|2021-10-22 06:42:30|9890.6|9880.6|9901.8|9891.8|9902.1|9892.1|9890.6|9880.6|19
1634884960000|2021-10-22 06:42:40|9902.4|9892.4|9904.1|9894.1|9904.6|9894.6|9902.4|9892.4|18
1634884970000|2021-10-22 06:42:50|9904.3|9894.3|9911|9901|9911|9901|9904.3|9894.3|14
1634884980000|2021-10-22 06:43:00|9910.8|9900.8|9918|9908|9918|9908|9909.4|9899.4|20
1634884990000|2021-10-22 06:43:10|9917.5|9907.5|9913.1|9903.1|9917.5|9907.5|9912.9|9902.9|22
1634885000000|2021-10-22 06:43:20|9912.6|9902.6|9915.5|9905.5|9917|9907|9912.6|9902.6|16
1634885010000|2021-10-22 06:43:30|9914.6|9904.6|9916|9906|9916.3|9906.3|9913.4|9903.4|13
1634885020000|2021-10-22 06:43:40|9915.4|9905.4|9908.8|9898.8|9915.4|9905.4|9907.3|9897.3|20
1634885030000|2021-10-22 06:43:50|9909|9899|9914.6|9904.6|9914.6|9904.6|9908.8|9898.8|12
1634885040000|2021-10-22 06:44:00|9915|9905|9916.3|9906.3|9916.5|9906.5|9915|9905|8
1634885050000|2021-10-22 06:44:10|9916.5|9906.5|9922|9912|9922|9912|9916.5|9906.5|10
1634885060000|2021-10-22 06:44:20|9923.3|9913.3|9935|9925|9935.4|9925.4|9923.3|9913.3|17
1634885070000|2021-10-22 06:44:30|9935.3|9925.3|9930.8|9920.8|9936.3|9926.3|9930.8|9920.8|22
1634885080000|2021-10-22 06:44:40|9930.6|9920.6|9930.3|9920.3|9930.9|9920.9|9930.3|9920.3|3
1634885090000|2021-10-22 06:44:50|9928.5|9918.5|9927.8|9917.8|9928.5|9918.5|9921.6|9911.6|20
1634885100000|2021-10-22 06:45:00|9928|9918|9925.5|9915.5|9931|9921|9925.1|9915.1|21
1634885110000|2021-10-22 06:45:10|9925|9915|9926.4|9916.4|9926.9|9916.9|9925|9915|13
1634885120000|2021-10-22 06:45:20|9926.3|9916.3|9927.6|9917.6|9928.8|9918.8|9921.8|9911.8|23
1634885130000|2021-10-22 06:45:30|9927.9|9917.9|9930|9920|9932.9|9922.9|9927.9|9917.9|14
1634885140000|2021-10-22 06:45:40|9929.4|9919.4|9932.9|9922.9|9932.9|9922.9|9925.5|9915.3|24
1634885150000|2021-10-22 06:45:50|9932|9922|9928.8|9918.8|9932.3|9922.3|9928.8|9918.8|10
1634885160000|2021-10-22 06:46:00|9927.6|9917.6|9927.5|9917.5|9928.3|9918.3|9926.8|9916.8|14
1634885170000|2021-10-22 06:46:10|9926.4|9916.4|9927.3|9917.3|9927.4|9917.4|9926.4|9916.4|7
1634885180000|2021-10-22 06:46:20|9927.6|9917.6|9927.1|9917.1|9930.5|9920.5|9927.1|9917.1|13
1634885190000|2021-10-22 06:46:30|9926.9|9916.9|9926.5|9916.5|9927.9|9917.9|9926.5|9916.5|6
1634885200000|2021-10-22 06:46:40|9926.8|9916.8|9927.3|9917.3|9927.8|9917.8|9926.8|9916.8|4
1634885210000|2021-10-22 06:46:50|9926.9|9916.9|9926.4|9916.4|9926.9|9916.9|9925.6|9915.6|16
1634885220000|2021-10-22 06:47:00|9926.3|9916.3|9926.4|9916.4|9926.8|9916.8|9926.3|9916.3|8
1634885230000|2021-10-22 06:47:10|9926.1|9916.1|9922.4|9912.4|9926.1|9916.1|9922.4|9912.4|8
1634885240000|2021-10-22 06:47:20|9921.1|9911.1|9922.9|9912.9|9922.9|9912.9|9920.1|9910.1|11
1634885250000|2021-10-22 06:47:30|9923.1|9913.1|9922.9|9912.9|9925|9915|9922.9|9912.9|11
1634885260000|2021-10-22 06:47:40|9923.5|9913.5|9930.3|9920.3|9930.3|9920.3|9923.5|9913.5|14
1634885270000|2021-10-22 06:47:50|9930.8|9920.8|9933.5|9923.5|9933.5|9923.5|9930.8|9920.8|7
1634885280000|2021-10-22 06:48:00|9932.9|9922.9|9929.1|9919.1|9932.9|9922.9|9929.1|9919.1|5
1634885290000|2021-10-22 06:48:10|9928.4|9918.4|9929.6|9919.6|9930.1|9920.1|9928.1|9918.1|9
1634885300000|2021-10-22 06:48:20|9929.1|9919.1|9927.4|9917.4|9931.4|9921.4|9927.4|9917.4|14
1634885310000|2021-10-22 06:48:30|9926.9|9916.9|9924.4|9914.4|9926.9|9916.9|9923.1|9913.1|13
1634885320000|2021-10-22 06:48:40|9925.1|9915.1|9926.6|9916.6|9926.6|9916.6|9925.1|9915.1|5
1634885330000|2021-10-22 06:48:50|9926.9|9916.9|9925.4|9915.4|9926.9|9916.9|9924.3|9914.3|9
1634885340000|2021-10-22 06:49:00|9926.1|9916.1|9927.9|9917.9|9930.1|9920.1|9926.1|9916.1|13
1634885350000|2021-10-22 06:49:10|9927.5|9917.5|9925.1|9915.1|9927.5|9917.5|9925.1|9915.1|4
1634885360000|2021-10-22 06:49:20|9926|9916|9927|9917|9927.1|9917.1|9926|9916|5
1634885370000|2021-10-22 06:49:30|9927.3|9917.3|9927.5|9917.5|9928|9918|9926.4|9916.4|9
1634885380000|2021-10-22 06:49:40|9928.1|9918.1|9928.1|9918.1|9928.1|9918.1|9927.6|9917.6|3
1634885390000|2021-10-22 06:49:50|9929|9919|9928|9918|9929|9919|9928|9918|5
1634885400000|2021-10-22 06:50:00|9927.4|9917.4|9923.5|9913.5|9927.9|9917.9|9923.5|9913.5|11
1634885410000|2021-10-22 06:50:10|9923.4|9913.4|9920|9910|9923.5|9913.5|9920|9910|6
1634885420000|2021-10-22 06:50:20|9919.5|9909.5|9914.1|9904.1|9919.6|9909.6|9914.1|9904.1|8
1634885430000|2021-10-22 06:50:30|9913.9|9903.9|9914.9|9904.9|9915.1|9905.1|9911.5|9901.5|10
1634885440000|2021-10-22 06:50:40|9915.1|9905.1|9914.8|9904.8|9915.8|9905.8|9914.8|9904.8|6
1634885450000|2021-10-22 06:50:50|9914|9904|9908.9|9898.9|9914|9904|9908.9|9898.9|10
1634885460000|2021-10-22 06:51:00|9909.4|9899.4|9911|9901|9911|9901|9909.4|9899.4|3
1634885470000|2021-10-22 06:51:10|9910.6|9900.6|9906.1|9896.1|9910.6|9900.6|9905.9|9895.9|11
1634885480000|2021-10-22 06:51:20|9907.1|9897.1|9905.3|9895.3|9908.1|9898.1|9904|9894|12
1634885490000|2021-10-22 06:51:30|9905.8|9895.8|9904.1|9894.1|9905.8|9895.8|9904.1|9894.1|4
1634885500000|2021-10-22 06:51:40|9903.9|9893.9|9903.1|9893.1|9903.9|9893.9|9903.1|9893.1|3
1634885510000|2021-10-22 06:51:50|9902.4|9892.4|9902.8|9892.8|9903.1|9893.1|9902.4|9892.4|7
1634885520000|2021-10-22 06:52:00|9903.3|9893.3|9903|9893|9905.1|9895.1|9903|9893|7
1634885530000|2021-10-22 06:52:10|9903.3|9893.3|9901.9|9891.9|9903.3|9893.3|9901.9|9891.9|6
1634885540000|2021-10-22 06:52:20|9902.4|9892.4|9902.9|9892.9|9902.9|9892.9|9902.4|9892.4|2
1634885550000|2021-10-22 06:52:30|9901.9|9891.9|9902.9|9892.9|9904.1|9894.1|9901.9|9891.9|8
1634885560000|2021-10-22 06:52:40|9902.3|9892.3|9902.3|9892.3|9902.5|9892.5|9902.3|9892.3|3
1634885570000|2021-10-22 06:52:50|9901.8|9891.8|9898.1|9888.1|9901.8|9891.8|9897.4|9887.4|15
1634885580000|2021-10-22 06:53:00|9896.9|9886.9|9897.4|9887.4|9897.4|9887.4|9896.9|9886.9|2
1634885590000|2021-10-22 06:53:10|9897.6|9887.6|9897.8|9887.8|9898.8|9888.8|9897.5|9887.5|9
1634885600000|2021-10-22 06:53:20|9897|9887|9897.9|9887.9|9898.4|9888.4|9897|9887|7
1634885610000|2021-10-22 06:53:30|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|1
1634885620000|2021-10-22 06:53:40|9895.9|9885.9|9892.4|9882.4|9895.9|9885.9|9892.4|9882.4|8
1634885630000|2021-10-22 06:53:50|9893.1|9883.1|9894.3|9884.3|9894.3|9884.3|9892.4|9882.4|4
1634885640000|2021-10-22 06:54:00|9893.8|9883.8|9892.5|9882.5|9894.3|9884.3|9892.5|9882.5|9
1634885650000|2021-10-22 06:54:10|9893|9883|9892.5|9882.5|9894|9884|9892.5|9882.5|14
1634885660000|2021-10-22 06:54:20|9891.8|9881.8|9893.9|9883.9|9893.9|9883.9|9891.6|9881.6|10
1634885670000|2021-10-22 06:54:30|9893.8|9883.8|9892.5|9882.5|9894.4|9884.4|9892.5|9882.5|11
1634885680000|2021-10-22 06:54:40|9892.4|9882.4|9889.1|9879.1|9892.4|9882.4|9888.5|9878.5|10
1634885690000|2021-10-22 06:54:50|9889.4|9879.4|9889|9879|9889.5|9879.5|9888.9|9878.9|7
1634885700000|2021-10-22 06:55:00|9888.6|9878.6|9888.5|9878.5|9888.6|9878.6|9888|9878|9
1634885710000|2021-10-22 06:55:10|9889|9879|9892.3|9882.3|9892.6|9882.6|9889|9879|15
1634885720000|2021-10-22 06:55:20|9892.1|9882.1|9892.4|9882.4|9893.5|9883.5|9891.4|9881.4|11
1634885730000|2021-10-22 06:55:30|9892.6|9882.6|9893.1|9883.1|9893.1|9883.1|9892.6|9882.6|2
1634885740000|2021-10-22 06:55:40|9894|9884|9892.9|9882.9|9894.4|9884.4|9892|9882|12
1634885750000|2021-10-22 06:55:50|9893|9883|9893.3|9883.3|9894.4|9884.4|9892.5|9882.5|9
1634885760000|2021-10-22 06:56:00|9892.4|9882.4|9892.4|9882.4|9892.4|9882.4|9891.9|9881.9|3
1634885780000|2021-10-22 06:56:20|9892.1|9882.1|9891.9|9881.9|9892.1|9882.1|9891.9|9881.9|2
1634885790000|2021-10-22 06:56:30|9892.6|9882.6|9894.4|9884.4|9894.4|9884.4|9892|9882|10
1634885800000|2021-10-22 06:56:40|9893.4|9883.4|9891.9|9881.9|9893.4|9883.4|9891.9|9881.9|4
1634885810000|2021-10-22 06:56:50|9892.4|9882.4|9892.4|9882.4|9892.4|9882.4|9891.8|9881.8|3
1634885820000|2021-10-22 06:57:00|9892.9|9882.9|9893.4|9883.4|9893.4|9883.4|9892.4|9882.4|4
1634885830000|2021-10-22 06:57:10|9894.4|9884.4|9899.4|9889.4|9899.4|9889.4|9894.4|9884.4|9
1634885840000|2021-10-22 06:57:20|9898.3|9888.3|9898.9|9888.9|9900.6|9890.6|9898.3|9888.3|16
1634885850000|2021-10-22 06:57:30|9899.5|9889.5|9900.5|9890.5|9900.5|9890.5|9899.4|9889.4|12
1634885860000|2021-10-22 06:57:40|9900.8|9890.8|9902.3|9892.3|9904|9894|9900.8|9890.8|10
1634885880000|2021-10-22 06:58:00|9902.1|9892.1|9897|9887|9902.4|9892.4|9896.4|9886.4|12
1634885890000|2021-10-22 06:58:10|9897.5|9887.5|9898.3|9888.3|9898.5|9888.5|9897.5|9887.5|19
1634885900000|2021-10-22 06:58:20|9897.9|9887.9|9897.8|9887.8|9898.6|9888.6|9897.5|9887.5|7
1634885910000|2021-10-22 06:58:30|9895.4|9885.4|9895.9|9885.9|9895.9|9885.9|9895|9885|5
1634885920000|2021-10-22 06:58:40|9896|9886|9892.1|9882.1|9896|9886|9892.1|9882.1|8
1634885930000|2021-10-22 06:58:50|9891.9|9881.9|9892.1|9882.1|9892.4|9882.4|9891.6|9881.6|9
1634885940000|2021-10-22 06:59:00|9892.4|9882.4|9891.5|9881.5|9894.9|9884.9|9891|9881|8
1634885950000|2021-10-22 06:59:10|9891|9881|9891.4|9881.4|9891.6|9881.6|9891|9881|3
1634885960000|2021-10-22 06:59:20|9890.8|9880.8|9888.8|9878.8|9891.3|9881.3|9888.8|9878.8|9
1634885970000|2021-10-22 06:59:30|9890.5|9880.5|9889.3|9879.3|9892.6|9882.6|9888.5|9878.5|13
1634885980000|2021-10-22 06:59:40|9889.5|9879.5|9891.5|9881.5|9891.5|9881.5|9889.5|9879.5|10
1634885990000|2021-10-22 06:59:50|9890.3|9880.3|9877.8|9867.8|9893|9883|9877.8|9867.8|13
1634886000000|2021-10-22 07:00:00|9872.6|9862.6|9880.1|9870.1|9882.3|9872.3|9871.8|9861.8|20
1634886010000|2021-10-22 07:00:10|9880.8|9870.8|9891.3|9881.3|9894.1|9884.1|9880.8|9870.8|13
1634886020000|2021-10-22 07:00:20|9892.4|9882.4|9894.9|9884.9|9896.1|9886.1|9892.4|9882.4|11
1634886030000|2021-10-22 07:00:30|9897.1|9887.1|9897.4|9887.4|9897.6|9887.6|9896.8|9886.8|6
1634886040000|2021-10-22 07:00:40|9897.5|9887.5|9896.9|9886.9|9897.5|9887.5|9895.9|9885.9|7
1634886050000|2021-10-22 07:00:50|9897.1|9887.1|9898.9|9888.9|9898.9|9888.9|9897.1|9887.1|3
1634886060000|2021-10-22 07:01:00|9899.1|9889.1|9900.5|9890.5|9901|9891|9899.1|9889.1|6
1634886070000|2021-10-22 07:01:10|9900.6|9890.6|9900.6|9890.6|9900.6|9890.6|9900.6|9890.6|1
1634886080000|2021-10-22 07:01:20|9901.5|9891.5|9891.1|9881.1|9901.9|9891.9|9890.9|9880.9|7
1634886090000|2021-10-22 07:01:30|9891.3|9881.3|9891.3|9881.3|9891.9|9881.9|9891.3|9881.3|7
1634886100000|2021-10-22 07:01:40|9890.9|9880.9|9890.9|9880.9|9890.9|9880.9|9890.9|9880.9|1
1634886110000|2021-10-22 07:01:50|9891|9881|9892.8|9882.8|9893.3|9883.3|9891|9881|7
1634886120000|2021-10-22 07:02:00|9893.5|9883.5|9893.3|9883.3|9893.5|9883.5|9893.3|9883.3|2
1634886140000|2021-10-22 07:02:20|9893.5|9883.5|9899.3|9889.3|9899.3|9889.3|9893.5|9883.5|8
1634886150000|2021-10-22 07:02:30|9896.6|9886.6|9894.9|9884.9|9898.5|9888.5|9894.9|9884.9|8
1634886160000|2021-10-22 07:02:40|9895|9885|9895.3|9885.3|9895.5|9885.5|9895|9885|4
1634886170000|2021-10-22 07:02:50|9894.9|9884.9|9894.8|9884.8|9894.9|9884.9|9894.8|9884.8|2
1634886180000|2021-10-22 07:03:00|9895|9885|9899.3|9889.3|9899.3|9889.3|9895|9885|4
1634886190000|2021-10-22 07:03:10|9898.6|9888.6|9896.4|9886.4|9898.6|9888.6|9896.4|9886.4|6
1634886200000|2021-10-22 07:03:20|9896.1|9886.1|9891.9|9881.9|9896.1|9886.1|9891.9|9881.9|3
1634886220000|2021-10-22 07:03:40|9891.8|9881.8|9891|9881|9891.8|9881.8|9891|9881|2
1634886230000|2021-10-22 07:03:50|9890.6|9880.6|9891.5|9881.5|9891.5|9881.5|9890.6|9880.6|3
1634886240000|2021-10-22 07:04:00|9892.1|9882.1|9897.5|9887.5|9898.3|9888.3|9892.1|9882.1|6
1634886260000|2021-10-22 07:04:20|9897.6|9887.6|9897.6|9887.6|9897.6|9887.6|9897.6|9887.6|1
1634886270000|2021-10-22 07:04:30|9897.9|9887.9|9893.6|9883.6|9900.1|9890.1|9893.6|9883.6|10
1634886280000|2021-10-22 07:04:40|9893.9|9883.9|9894.6|9884.6|9894.6|9884.6|9893.1|9883.1|6
1634886300000|2021-10-22 07:05:00|9894.9|9884.9|9897.1|9887.1|9898.4|9888.4|9894.9|9884.9|7
1634886310000|2021-10-22 07:05:10|9896.8|9886.8|9899.3|9889.3|9899.3|9889.3|9896.8|9886.8|3
1634886320000|2021-10-22 07:05:20|9900|9890|9901.5|9891.5|9902.3|9892.3|9900|9890|5
1634886330000|2021-10-22 07:05:30|9902.5|9892.5|9898.4|9888.4|9902.5|9892.5|9896.9|9886.9|8
1634886340000|2021-10-22 07:05:40|9898.6|9888.6|9901.5|9891.5|9902.4|9892.4|9898.4|9888.4|8
1634886350000|2021-10-22 07:05:50|9902|9892|9903.8|9893.8|9904.9|9894.9|9902|9892|6
1634886360000|2021-10-22 07:06:00|9902.8|9892.8|9905.1|9895.1|9905.1|9895.1|9902.8|9892.8|4
1634886370000|2021-10-22 07:06:10|9905.3|9895.3|9909.3|9899.3|9909.3|9899.3|9905.3|9895.3|5
1634886380000|2021-10-22 07:06:20|9909.4|9899.4|9911.5|9901.5|9911.5|9901.5|9909.4|9899.4|7
1634886390000|2021-10-22 07:06:30|9911.1|9901.1|9914.6|9904.6|9914.6|9904.6|9911|9901|9
1634886400000|2021-10-22 07:06:40|9914.3|9904.3|9913|9903|9914.3|9904.3|9913|9903|4
1634886410000|2021-10-22 07:06:50|9913.1|9903.1|9912.6|9902.6|9913.1|9903.1|9912|9902|6
1634886420000|2021-10-22 07:07:00|9912.4|9902.4|9912.6|9902.6|9912.6|9902.6|9912.4|9902.4|2
1634886430000|2021-10-22 07:07:10|9913.8|9903.8|9913.8|9903.8|9914.5|9904.5|9912.9|9902.9|8
1634886440000|2021-10-22 07:07:20|9914|9904|9914.5|9904.5|9914.8|9904.8|9914|9904|4
1634886450000|2021-10-22 07:07:30|9914.6|9904.6|9912.9|9902.9|9915.4|9905.4|9912.9|9902.9|6
1634886460000|2021-10-22 07:07:40|9912.6|9902.6|9917|9907|9917|9907|9912.6|9902.6|5
1634886470000|2021-10-22 07:07:50|9916.5|9906.5|9914.6|9904.6|9916.5|9906.5|9914.6|9904.6|2
1634886480000|2021-10-22 07:08:00|9915.9|9905.9|9916.3|9906.3|9916.3|9906.3|9915.9|9905.9|3
1634886490000|2021-10-22 07:08:10|9916.4|9906.4|9919.4|9909.4|9919.4|9909.4|9916.4|9906.4|4
1634886510000|2021-10-22 07:08:30|9919.5|9909.5|9922.6|9912.6|9924|9914|9919.5|9909.5|13
1634886520000|2021-10-22 07:08:40|9922.4|9912.4|9919.8|9909.8|9922.4|9912.4|9919.6|9909.6|6
1634886530000|2021-10-22 07:08:50|9919.4|9909.4|9920.5|9910.5|9920.6|9910.6|9918.5|9908.5|4
1634886540000|2021-10-22 07:09:00|9920.9|9910.9|9918.9|9908.9|9920.9|9910.9|9918.3|9908.3|7
1634886550000|2021-10-22 07:09:10|9919.8|9909.8|9919.9|9909.9|9920.4|9910.4|9919.8|9909.8|4
1634886560000|2021-10-22 07:09:20|9918.9|9908.9|9919|9909|9919.5|9909.5|9918.9|9908.9|4
1634886570000|2021-10-22 07:09:30|9918.8|9908.8|9918.8|9908.8|9920|9910|9918.6|9908.6|4
1634886580000|2021-10-22 07:09:40|9920|9910|9920|9910|9920|9910|9918.8|9908.8|6
1634886600000|2021-10-22 07:10:00|9920.6|9910.6|9919|9909|9921.3|9911.3|9919|9909|8
1634886610000|2021-10-22 07:10:10|9919.3|9909.3|9916.6|9906.6|9919.8|9909.8|9914.6|9904.6|14
1634886620000|2021-10-22 07:10:20|9916.3|9906.3|9913.8|9903.8|9916.3|9906.3|9913.8|9903.8|16
1634886630000|2021-10-22 07:10:30|9913.4|9903.4|9916.1|9906.1|9916.1|9906.1|9912.6|9902.6|9
1634886640000|2021-10-22 07:10:40|9915.9|9905.9|9914.3|9904.3|9915.9|9905.9|9914.3|9904.3|3
1634886650000|2021-10-22 07:10:50|9914.4|9904.4|9915.3|9905.3|9915.3|9905.3|9914.4|9904.4|3
1634886660000|2021-10-22 07:11:00|9915.1|9905.1|9912.9|9902.9|9915.1|9905.1|9910.8|9900.8|15
1634886670000|2021-10-22 07:11:10|9912.6|9902.6|9914.4|9904.4|9914.4|9904.4|9912.1|9902.1|4
1634886680000|2021-10-22 07:11:20|9914.5|9904.5|9914.4|9904.4|9914.9|9904.9|9914.4|9904.4|4
1634886690000|2021-10-22 07:11:30|9913.9|9903.9|9911.6|9901.6|9914|9904|9911.1|9901.1|8
1634886700000|2021-10-22 07:11:40|9911.8|9901.8|9912.9|9902.9|9912.9|9902.9|9911.8|9901.8|3
1634886710000|2021-10-22 07:11:50|9913.6|9903.6|9914.9|9904.9|9914.9|9904.9|9913.6|9903.6|4
1634886720000|2021-10-22 07:12:00|9915.1|9905.1|9916.1|9906.1|9916.1|9906.1|9915.1|9905.1|4
1634886730000|2021-10-22 07:12:10|9916.3|9906.3|9917|9907|9917.6|9907.6|9916.3|9906.3|4
1634886740000|2021-10-22 07:12:20|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|1
1634886780000|2021-10-22 07:13:00|9918.3|9908.3|9922.1|9912.1|9922.1|9912.1|9918.3|9908.3|9
1634886790000|2021-10-22 07:13:10|9921.6|9911.6|9926.3|9916.3|9926.6|9916.6|9921.6|9911.6|8
1634886800000|2021-10-22 07:13:20|9927.5|9917.5|9926.8|9916.8|9927.5|9917.5|9926.6|9916.6|3
1634886810000|2021-10-22 07:13:30|9926.3|9916.3|9925.1|9915.1|9926.3|9916.3|9925.1|9915.1|3
1634886820000|2021-10-22 07:13:40|9925.4|9915.4|9926.1|9916.1|9926.1|9916.1|9925.4|9915.4|2
1634886830000|2021-10-22 07:13:50|9925.8|9915.8|9924|9914|9925.8|9915.8|9924|9914|3
1634886840000|2021-10-22 07:14:00|9922.5|9912.5|9923.1|9913.1|9923.1|9913.1|9922.5|9912.5|4
1634886860000|2021-10-22 07:14:20|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|9922.6|9912.6|1
1634886870000|2021-10-22 07:14:30|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|1
1634886880000|2021-10-22 07:14:40|9922.3|9912.3|9921.8|9911.8|9922.3|9912.3|9921.8|9911.8|3
1634886890000|2021-10-22 07:14:50|9921.3|9911.3|9918.8|9908.8|9921.3|9911.3|9918.8|9908.8|4
1634886900000|2021-10-22 07:15:00|9919.1|9909.1|9919.8|9909.8|9919.8|9909.8|9919.1|9909.1|2
1634886910000|2021-10-22 07:15:10|9920.5|9910.5|9920.5|9910.5|9920.5|9910.5|9920.5|9910.5|1
1634886940000|2021-10-22 07:15:40|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|9920.3|9910.3|1
1634886950000|2021-10-22 07:15:50|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|1
1634886970000|2021-10-22 07:16:10|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1634886990000|2021-10-22 07:16:30|9918.5|9908.5|9920.9|9910.9|9920.9|9910.9|9918.5|9908.5|2
1634887000000|2021-10-22 07:16:40|9920.8|9910.8|9920.9|9910.9|9920.9|9910.9|9920.6|9910.6|3
1634887010000|2021-10-22 07:16:50|9920.6|9910.6|9920.8|9910.8|9920.8|9910.8|9920.6|9910.6|2
1634887020000|2021-10-22 07:17:00|9920.6|9910.6|9920.5|9910.5|9920.6|9910.6|9920.5|9910.5|2
1634887030000|2021-10-22 07:17:10|9920.8|9910.8|9925.1|9915.1|9925.4|9915.4|9920.3|9910.3|5
1634887040000|2021-10-22 07:17:20|9925.6|9915.6|9923.4|9913.4|9925.6|9915.6|9922.9|9912.9|6
1634887050000|2021-10-22 07:17:30|9923.6|9913.6|9925|9915|9925|9915|9923.6|9913.6|4
1634887060000|2021-10-22 07:17:40|9925.9|9915.9|9926.1|9916.1|9926.1|9916.1|9925.9|9915.9|2
1634887070000|2021-10-22 07:17:50|9925.9|9915.9|9926.3|9916.3|9927.1|9917.1|9925.5|9915.5|7
1634887080000|2021-10-22 07:18:00|9926.1|9916.1|9924.1|9914.1|9926.1|9916.1|9924.1|9914.1|5
1634887090000|2021-10-22 07:18:10|9923.8|9913.8|9923.5|9913.5|9923.8|9913.8|9923.5|9913.5|2
1634887120000|2021-10-22 07:18:40|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|1
1634887130000|2021-10-22 07:18:50|9922.6|9912.6|9923.5|9913.5|9923.5|9913.5|9922.6|9912.6|2
1634887140000|2021-10-22 07:19:00|9923.1|9913.1|9923.8|9913.8|9923.8|9913.8|9922.5|9912.5|5
1634887150000|2021-10-22 07:19:10|9924|9914|9924.1|9914.1|9924.1|9914.1|9924|9914|2
1634887160000|2021-10-22 07:19:20|9923.9|9913.9|9922.4|9912.4|9923.9|9913.9|9922.4|9912.4|4
1634887170000|2021-10-22 07:19:30|9922.6|9912.6|9922.9|9912.9|9922.9|9912.9|9922.6|9912.6|2
1634887190000|2021-10-22 07:19:50|9922.6|9912.6|9920.5|9910.5|9922.6|9912.6|9920.5|9910.5|3
1634887200000|2021-10-22 07:20:00|9920.9|9910.9|9921.8|9911.8|9921.8|9911.8|9920.9|9910.9|2
1634887210000|2021-10-22 07:20:10|9922.9|9912.9|9923.1|9913.1|9923.1|9913.1|9922.9|9912.9|2
1634887220000|2021-10-22 07:20:20|9923.4|9913.4|9923.6|9913.6|9923.6|9913.6|9923.4|9913.4|2
1634887230000|2021-10-22 07:20:30|9923.9|9913.9|9928.6|9918.6|9928.6|9918.6|9923.9|9913.9|6
1634887240000|2021-10-22 07:20:40|9928.9|9918.9|9928.9|9918.9|9928.9|9918.9|9928.9|9918.9|1
1634887250000|2021-10-22 07:20:50|9929.1|9919.1|9930.5|9920.5|9931|9921|9929.1|9919.1|5
1634887260000|2021-10-22 07:21:00|9930.4|9920.4|9931.5|9921.5|9931.5|9921.5|9930.4|9920.4|6
1634887270000|2021-10-22 07:21:10|9931.4|9921.4|9930.3|9920.3|9931.4|9921.4|9929.1|9919.1|4
1634887280000|2021-10-22 07:21:20|9930.5|9920.5|9930.8|9920.8|9930.8|9920.8|9930.5|9920.5|2
1634887290000|2021-10-22 07:21:30|9931|9921|9931|9921|9931|9921|9931|9921|1
1634887300000|2021-10-22 07:21:40|9931.3|9921.3|9931.5|9921.5|9931.5|9921.5|9931.3|9921.3|2
1634887310000|2021-10-22 07:21:50|9931.8|9921.8|9931.5|9921.5|9931.8|9921.8|9931.5|9921.5|2
1634887330000|2021-10-22 07:22:10|9931.9|9921.9|9931.9|9921.9|9931.9|9921.9|9931.9|9921.9|1
1634887340000|2021-10-22 07:22:20|9932.1|9922.1|9932.1|9922.1|9932.1|9922.1|9932.1|9922.1|1
1634887350000|2021-10-22 07:22:30|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|1
1634887360000|2021-10-22 07:22:40|9932.6|9922.6|9932.6|9922.6|9932.6|9922.6|9932.6|9922.6|1
1634887410000|2021-10-22 07:23:30|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|1
1634887420000|2021-10-22 07:23:40|9932.6|9922.6|9932.9|9922.9|9932.9|9922.9|9932.6|9922.6|2
1634887430000|2021-10-22 07:23:50|9933.1|9923.1|9936.6|9926.6|9943.5|9933.5|9933.1|9923.1|11
1634887440000|2021-10-22 07:24:00|9936.3|9926.3|9936.8|9926.8|9936.8|9926.8|9936.3|9926.3|3
1634887450000|2021-10-22 07:24:10|9936.6|9926.6|9936.8|9926.8|9936.8|9926.8|9936.6|9926.6|2
1634887460000|2021-10-22 07:24:20|9937|9927|9938.6|9928.6|9938.6|9928.6|9937|9927|4
1634887480000|2021-10-22 07:24:40|9939.1|9929.1|9939.1|9929.1|9939.1|9929.1|9939.1|9929.1|1
1634887500000|2021-10-22 07:25:00|9940|9930|9940.9|9930.9|9941.1|9931.1|9940|9930|3
1634887510000|2021-10-22 07:25:10|9941|9931|9941.3|9931.3|9941.3|9931.3|9941|9931|2
1634887520000|2021-10-22 07:25:20|9941|9931|9937.5|9927.5|9941|9931|9937.5|9927.5|3
1634887530000|2021-10-22 07:25:30|9937.3|9927.3|9937.3|9927.3|9937.3|9927.3|9937.3|9927.3|1
1634887540000|2021-10-22 07:25:40|9936.9|9926.9|9936.4|9926.4|9936.9|9926.9|9936.4|9926.4|2
1634887550000|2021-10-22 07:25:50|9936.1|9926.1|9936.3|9926.3|9936.3|9926.3|9935.6|9925.6|5
1634887560000|2021-10-22 07:26:00|9936.1|9926.1|9936.4|9926.4|9936.6|9926.6|9936.1|9926.1|6
1634887570000|2021-10-22 07:26:10|9936.6|9926.6|9939.3|9929.3|9939.3|9929.3|9936.6|9926.6|4
1634887580000|2021-10-22 07:26:20|9941|9931|9941|9931|9941|9931|9941|9931|1
1634887590000|2021-10-22 07:26:30|9940.8|9930.8|9940.8|9930.8|9940.8|9930.8|9940.8|9930.8|1
1634887600000|2021-10-22 07:26:40|9939.5|9929.5|9939.5|9929.5|9939.5|9929.5|9939.4|9929.4|3
1634887610000|2021-10-22 07:26:50|9939.8|9929.8|9940|9930|9940|9930|9939.8|9929.8|2
1634887620000|2021-10-22 07:27:00|9940.3|9930.3|9940.5|9930.5|9940.5|9930.5|9940.3|9930.3|2
1634887630000|2021-10-22 07:27:10|9940.8|9930.8|9940.4|9930.4|9940.8|9930.8|9940.4|9930.4|2
1634887640000|2021-10-22 07:27:20|9940.8|9930.8|9940.8|9930.8|9940.9|9930.9|9940.8|9930.8|3
1634887650000|2021-10-22 07:27:30|9941.3|9931.3|9941.3|9931.3|9941.3|9931.3|9941.3|9931.3|1
1634887660000|2021-10-22 07:27:40|9941.4|9931.4|9937.6|9927.6|9941.4|9931.4|9937.6|9927.6|9
1634887670000|2021-10-22 07:27:50|9937.8|9927.8|9938.4|9928.4|9938.5|9928.5|9937.8|9927.8|5
1634887680000|2021-10-22 07:28:00|9938.6|9928.6|9938|9928|9938.6|9928.6|9938|9928|3
1634887690000|2021-10-22 07:28:10|9937.6|9927.6|9936.9|9926.9|9937.6|9927.6|9936.9|9926.9|4
1634887700000|2021-10-22 07:28:20|9937.5|9927.5|9937.8|9927.8|9937.8|9927.8|9937.5|9927.5|2
1634887710000|2021-10-22 07:28:30|9938|9928|9938.3|9928.3|9938.3|9928.3|9938|9928|2
1634887720000|2021-10-22 07:28:40|9937.8|9927.8|9937.5|9927.5|9937.8|9927.8|9937.5|9927.5|2
1634887730000|2021-10-22 07:28:50|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|1
1634887740000|2021-10-22 07:29:00|9937.5|9927.5|9937.5|9927.5|9937.5|9927.5|9937.5|9927.5|1
1634887750000|2021-10-22 07:29:10|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|9937.8|9927.8|1
1634887770000|2021-10-22 07:29:30|9936.3|9926.3|9936.9|9926.9|9936.9|9926.9|9935.8|9925.8|4
1634887780000|2021-10-22 07:29:40|9936.8|9926.8|9937.1|9927.1|9937.1|9927.1|9936.8|9926.8|2
1634887790000|2021-10-22 07:29:50|9935.3|9925.3|9934|9924|9935.3|9925.3|9934|9924|2
1634887800000|2021-10-22 07:30:00|9934.1|9924.1|9932.9|9922.9|9934.1|9924.1|9932.9|9922.9|4
1634887810000|2021-10-22 07:30:10|9933.5|9923.5|9933.6|9923.6|9933.6|9923.6|9933.5|9923.5|2
1634887820000|2021-10-22 07:30:20|9932.6|9922.6|9932.1|9922.1|9932.6|9922.6|9932.1|9922.1|4
1634887830000|2021-10-22 07:30:30|9931|9921|9929.6|9919.6|9931|9921|9929.6|9919.6|4
1634887840000|2021-10-22 07:30:40|9929.1|9919.1|9928.8|9918.8|9929.1|9919.1|9928.6|9918.6|3
1634887850000|2021-10-22 07:30:50|9927.8|9917.8|9926|9916|9927.8|9917.8|9925.6|9915.6|5
1634887860000|2021-10-22 07:31:00|9925.1|9915.1|9923.8|9913.8|9925.1|9915.1|9923.8|9913.8|4
1634887870000|2021-10-22 07:31:10|9923.6|9913.6|9922.1|9912.1|9923.6|9913.6|9921.9|9911.9|5
1634887880000|2021-10-22 07:31:20|9921.8|9911.8|9923.1|9913.1|9923.1|9913.1|9921.3|9911.3|6
1634887890000|2021-10-22 07:31:30|9924.3|9914.3|9925.6|9915.6|9925.6|9915.6|9924.3|9914.3|5
1634887900000|2021-10-22 07:31:40|9926.3|9916.3|9926.6|9916.6|9926.6|9916.6|9926.3|9916.3|2
1634887910000|2021-10-22 07:31:50|9926.9|9916.9|9926.9|9916.9|9926.9|9916.9|9926.9|9916.9|1
1634887920000|2021-10-22 07:32:00|9926.8|9916.8|9927.6|9917.6|9927.6|9917.6|9926.8|9916.8|2
1634887930000|2021-10-22 07:32:10|9927.8|9917.8|9929.5|9919.5|9929.5|9919.5|9927.8|9917.8|5
1634887940000|2021-10-22 07:32:20|9933.5|9923.5|9934.6|9924.6|9934.6|9924.6|9933.5|9923.5|4
1634887950000|2021-10-22 07:32:30|9934.4|9924.4|9932.4|9922.4|9934.4|9924.4|9932.3|9922.3|5
1634887970000|2021-10-22 07:32:50|9932|9922|9931.8|9921.8|9932|9922|9931.8|9921.8|2
1634887980000|2021-10-22 07:33:00|9931.4|9921.4|9930.3|9920.3|9931.4|9921.4|9928.8|9918.8|5
1634887990000|2021-10-22 07:33:10|9930.4|9920.4|9931.4|9921.4|9931.4|9921.4|9930.4|9920.4|3
1634888000000|2021-10-22 07:33:20|9931|9921|9930.1|9920.1|9931|9921|9930.1|9920.1|2
1634888010000|2021-10-22 07:33:30|9930.5|9920.5|9929.9|9919.9|9931|9921|9929.9|9919.9|10
1634888020000|2021-10-22 07:33:40|9930.6|9920.6|9930.6|9920.6|9930.6|9920.6|9930.6|9920.6|1
1634888030000|2021-10-22 07:33:50|9932|9922|9932|9922|9932|9922|9932|9922|1
1634888040000|2021-10-22 07:34:00|9931.5|9921.5|9927.9|9917.9|9931.5|9921.5|9927.9|9917.9|4
1634888050000|2021-10-22 07:34:10|9928.1|9918.1|9929|9919|9929|9919|9928.1|9918.1|2
1634888060000|2021-10-22 07:34:20|9929.9|9919.9|9938|9928|9943.8|9933.8|9929.9|9919.9|9
1634888070000|2021-10-22 07:34:30|9935.6|9925.6|9939.3|9929.3|9939.3|9929.3|9935.6|9925.6|6
1634888090000|2021-10-22 07:34:50|9940.1|9930.1|9936.8|9926.8|9940.1|9930.1|9936.8|9926.8|3
1634888110000|2021-10-22 07:35:10|9936|9926|9936.1|9926.1|9936.1|9926.1|9936|9926|2
1634888120000|2021-10-22 07:35:20|9934.5|9924.5|9934.5|9924.5|9934.5|9924.5|9934.5|9924.5|1
1634888140000|2021-10-22 07:35:40|9933.8|9923.8|9932|9922|9933.8|9923.8|9932|9922|4
1634888150000|2021-10-22 07:35:50|9932.1|9922.1|9932.1|9922.1|9932.1|9922.1|9932.1|9922.1|1
1634888160000|2021-10-22 07:36:00|9932.4|9922.4|9933|9923|9933|9923|9932.4|9922.4|2
1634888170000|2021-10-22 07:36:10|9932.8|9922.8|9932.8|9922.8|9932.8|9922.8|9932.8|9922.8|1
1634888180000|2021-10-22 07:36:20|9933|9923|9931.3|9921.3|9933|9923|9931.3|9921.3|2
1634888190000|2021-10-22 07:36:30|9931.4|9921.4|9931|9921|9931.5|9921.5|9931|9921|3
1634888200000|2021-10-22 07:36:40|9930.9|9920.9|9930.9|9920.9|9930.9|9920.9|9930.9|9920.9|1
1634888210000|2021-10-22 07:36:50|9931|9921|9932|9922|9932|9922|9931|9921|3
1634888220000|2021-10-22 07:37:00|9932.3|9922.3|9932.5|9922.5|9932.5|9922.5|9932.3|9922.3|2
1634888230000|2021-10-22 07:37:10|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|9932.4|9922.4|1
1634888240000|2021-10-22 07:37:20|9932.3|9922.3|9932.3|9922.3|9932.3|9922.3|9932.3|9922.3|1
1634888250000|2021-10-22 07:37:30|9932.5|9922.5|9931.4|9921.4|9932.5|9922.5|9931.4|9921.4|3
1634888260000|2021-10-22 07:37:40|9931.5|9921.5|9931.3|9921.3|9931.5|9921.5|9931.3|9921.3|2
1634888270000|2021-10-22 07:37:50|9930.4|9920.4|9931.3|9921.3|9931.3|9921.3|9930.4|9920.4|2
1634888280000|2021-10-22 07:38:00|9930.3|9920.3|9929|9919|9930.4|9920.4|9928.8|9918.8|6
1634888290000|2021-10-22 07:38:10|9929.3|9919.3|9928|9918|9929.3|9919.3|9928|9918|4
1634888300000|2021-10-22 07:38:20|9926|9916|9926|9916|9926|9916|9926|9916|1
1634888310000|2021-10-22 07:38:30|9926.4|9916.4|9927.1|9917.1|9927.1|9917.1|9926.4|9916.4|4
1634888320000|2021-10-22 07:38:40|9927.5|9917.5|9926|9916|9927.5|9917.5|9926|9916|3
1634888330000|2021-10-22 07:38:50|9925.6|9915.6|9924.9|9914.9|9925.6|9915.6|9924.9|9914.9|3
1634888350000|2021-10-22 07:39:10|9924.6|9914.6|9925.5|9915.5|9925.5|9915.5|9924.6|9914.6|3
1634888360000|2021-10-22 07:39:20|9925.3|9915.3|9925.3|9915.3|9925.3|9915.3|9925.3|9915.3|1
1634888370000|2021-10-22 07:39:30|9925.9|9915.9|9925.9|9915.9|9925.9|9915.9|9925.5|9915.5|3
1634888380000|2021-10-22 07:39:40|9926.1|9916.1|9925.4|9915.4|9926.1|9916.1|9925.4|9915.4|3
1634888390000|2021-10-22 07:39:50|9925.8|9915.8|9926|9916|9926.4|9916.4|9925.8|9915.8|5
1634888400000|2021-10-22 07:40:00|9925.8|9915.8|9924.5|9914.5|9925.8|9915.8|9924.5|9914.5|5
1634888410000|2021-10-22 07:40:10|9925.1|9915.1|9924.8|9914.8|9925.6|9915.6|9924.6|9914.6|8
1634888430000|2021-10-22 07:40:30|9924.5|9914.5|9924.5|9914.5|9924.5|9914.5|9924.5|9914.5|1
1634888440000|2021-10-22 07:40:40|9924.8|9914.8|9923.3|9913.3|9924.8|9914.8|9923.3|9913.3|3
1634888450000|2021-10-22 07:40:50|9923.6|9913.6|9923.3|9913.3|9923.6|9913.6|9923.3|9913.3|2
1634888480000|2021-10-22 07:41:20|9923.5|9913.5|9925.6|9915.6|9925.6|9915.6|9923.5|9913.5|5
1634888490000|2021-10-22 07:41:30|9926.1|9916.1|9926.5|9916.5|9926.5|9916.5|9926.1|9916.1|4
1634888500000|2021-10-22 07:41:40|9926.9|9916.9|9927.3|9917.3|9927.3|9917.3|9926.9|9916.9|2
1634888510000|2021-10-22 07:41:50|9928.1|9918.1|9927.8|9917.8|9928.3|9918.3|9927.8|9917.8|4
1634888520000|2021-10-22 07:42:00|9927.5|9917.5|9927.6|9917.6|9927.6|9917.6|9927.5|9917.5|2
1634888530000|2021-10-22 07:42:10|9928.1|9918.1|9927.4|9917.4|9928.1|9918.1|9927.4|9917.4|3
1634888540000|2021-10-22 07:42:20|9927.3|9917.3|9925.8|9915.8|9927.3|9917.3|9925.8|9915.8|6
1634888560000|2021-10-22 07:42:40|9926|9916|9925.8|9915.8|9926|9916|9925.8|9915.8|2
1634888580000|2021-10-22 07:43:00|9925.9|9915.9|9924.5|9914.5|9925.9|9915.9|9924.5|9914.5|4
1634888590000|2021-10-22 07:43:10|9924.3|9914.3|9923.1|9913.1|9924.3|9914.3|9923.1|9913.1|5
1634888600000|2021-10-22 07:43:20|9922.4|9912.4|9922.1|9912.1|9922.4|9912.4|9922.1|9912.1|2
1634888610000|2021-10-22 07:43:30|9922.3|9912.3|9923.1|9913.1|9923.1|9913.1|9922.3|9912.3|3
1634888630000|2021-10-22 07:43:50|9922.3|9912.3|9921.8|9911.8|9922.4|9912.4|9921.8|9911.8|4
1634888640000|2021-10-22 07:44:00|9922|9912|9921.8|9911.8|9922|9912|9921.8|9911.8|2
1634888650000|2021-10-22 07:44:10|9922.1|9912.1|9921|9911|9922.1|9912.1|9921|9911|2
1634888660000|2021-10-22 07:44:20|9920|9910|9920.3|9910.3|9920.9|9910.9|9919.9|9909.9|5
1634888670000|2021-10-22 07:44:30|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|9919.9|9909.9|1
1634888680000|2021-10-22 07:44:40|9920|9910|9919.8|9909.8|9920|9910|9919.8|9909.8|2
1634888690000|2021-10-22 07:44:50|9919.1|9909.1|9918.8|9908.8|9919.1|9909.1|9918.8|9908.8|3
1634888700000|2021-10-22 07:45:00|9918.5|9908.5|9918.5|9908.5|9919.1|9909.1|9918.5|9908.5|3
1634888710000|2021-10-22 07:45:10|9918|9908|9917.3|9907.3|9918|9908|9916.8|9906.8|3
1634888720000|2021-10-22 07:45:20|9917|9907|9916.6|9906.6|9917|9907|9916.6|9906.6|2
1634888730000|2021-10-22 07:45:30|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|1
1634888740000|2021-10-22 07:45:40|9916.1|9906.1|9916|9906|9916.1|9906.1|9916|9906|2
1634888780000|2021-10-22 07:46:20|9916.3|9906.3|9917.1|9907.1|9917.1|9907.1|9916.3|9906.3|2
1634888820000|2021-10-22 07:47:00|9917.3|9907.3|9917.8|9907.8|9917.8|9907.8|9917.3|9907.3|3
1634888840000|2021-10-22 07:47:20|9918|9908|9918|9908|9918|9908|9918|9908|1
1634888850000|2021-10-22 07:47:30|9918.3|9908.3|9918.3|9908.3|9918.3|9908.3|9918.3|9908.3|1
1634888870000|2021-10-22 07:47:50|9917.3|9907.3|9917.1|9907.1|9917.3|9907.3|9917.1|9907.1|2
1634888880000|2021-10-22 07:48:00|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|9917.4|9907.4|1
1634888890000|2021-10-22 07:48:10|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|9917.6|9907.6|1
1634888900000|2021-10-22 07:48:20|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|9916.6|9906.6|3
1634888920000|2021-10-22 07:48:40|9916.9|9906.9|9916.1|9906.1|9916.9|9906.9|9916.1|9906.1|2
1634888930000|2021-10-22 07:48:50|9916.3|9906.3|9916.3|9906.3|9916.3|9906.3|9916.3|9906.3|1
1634888940000|2021-10-22 07:49:00|9916|9906|9916|9906|9916|9906|9915.6|9905.6|3
1634888950000|2021-10-22 07:49:10|9915.6|9905.6|9914|9904|9915.6|9905.6|9914|9904|3
1634888960000|2021-10-22 07:49:20|9914.1|9904.1|9913.5|9903.5|9916.3|9906.3|9913.5|9903.5|8
1634888970000|2021-10-22 07:49:30|9912.5|9902.5|9911.4|9901.4|9912.5|9902.5|9911.4|9901.4|6
1634888980000|2021-10-22 07:49:40|9910.6|9900.6|9906.3|9896.3|9910.6|9900.6|9906.3|9896.3|7
1634888990000|2021-10-22 07:49:50|9906.1|9896.1|9905.9|9895.9|9906.1|9896.1|9905.9|9895.9|2
1634889000000|2021-10-22 07:50:00|9904.4|9894.4|9901.3|9891.3|9904.4|9894.4|9900.6|9890.6|5
1634889010000|2021-10-22 07:50:10|9900.9|9890.9|9900.6|9890.6|9900.9|9890.9|9899.6|9889.6|7
1634889020000|2021-10-22 07:50:20|9901.1|9891.1|9901.4|9891.4|9901.6|9891.6|9901|9891|4
1634889030000|2021-10-22 07:50:30|9900|9890|9899.4|9889.4|9900|9890|9898.3|9888.3|7
1634889040000|2021-10-22 07:50:40|9899.8|9889.8|9899.8|9889.8|9900.1|9890.1|9899.4|9889.4|7
1634889050000|2021-10-22 07:50:50|9900.3|9890.3|9901.8|9891.8|9902.4|9892.4|9900.3|9890.3|4
1634889060000|2021-10-22 07:51:00|9902.6|9892.6|9906.3|9896.3|9908.3|9898.3|9902.6|9892.6|8
1634889070000|2021-10-22 07:51:10|9906.6|9896.6|9917.5|9907.5|9917.5|9907.5|9906.6|9896.6|5
1634889080000|2021-10-22 07:51:20|9916.4|9906.4|9912|9902|9916.4|9906.4|9911.9|9901.9|3
1634889090000|2021-10-22 07:51:30|9912.3|9902.3|9912.6|9902.6|9912.6|9902.6|9912.3|9902.3|2
1634889110000|2021-10-22 07:51:50|9912.5|9902.5|9912.5|9902.5|9912.5|9902.5|9912.5|9902.5|1
1634889120000|2021-10-22 07:52:00|9912.8|9902.8|9912.5|9902.5|9912.8|9902.8|9912.5|9902.5|2
1634889130000|2021-10-22 07:52:10|9912.8|9902.8|9911|9901|9912.8|9902.8|9911|9901|4
1634889140000|2021-10-22 07:52:20|9910.5|9900.5|9911.3|9901.3|9911.3|9901.3|9910.1|9900.1|4
1634889150000|2021-10-22 07:52:30|9910.9|9900.9|9911.5|9901.5|9911.5|9901.5|9910.6|9900.6|4
1634889160000|2021-10-22 07:52:40|9911.6|9901.6|9912.6|9902.6|9912.6|9902.6|9911.6|9901.6|4
1634889170000|2021-10-22 07:52:50|9912.8|9902.8|9912.8|9902.8|9912.8|9902.8|9912.8|9902.8|1
1634889180000|2021-10-22 07:53:00|9912|9902|9911.3|9901.3|9912|9902|9909.9|9899.9|4
1634889200000|2021-10-22 07:53:20|9911.5|9901.5|9912.8|9902.8|9912.8|9902.8|9911.5|9901.5|3
1634889230000|2021-10-22 07:53:50|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|1
1634889240000|2021-10-22 07:54:00|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|1
1634889250000|2021-10-22 07:54:10|9910.8|9900.8|9909.5|9899.5|9910.8|9900.8|9909|9899|5
1634889270000|2021-10-22 07:54:30|9909.8|9899.8|9909.8|9899.8|9909.8|9899.8|9909.8|9899.8|1
1634889290000|2021-10-22 07:54:50|9910|9900|9907.1|9897.1|9910.5|9900.5|9907.1|9897.1|6
1634889300000|2021-10-22 07:55:00|9907.4|9897.4|9910.4|9900.4|9910.9|9900.9|9907.4|9897.4|4
1634889310000|2021-10-22 07:55:10|9910.9|9900.9|9908.9|9898.9|9910.9|9900.9|9908.5|9898.5|7
1634889320000|2021-10-22 07:55:20|9909.4|9899.4|9909.6|9899.6|9910.4|9900.4|9909.1|9899.1|8
1634889330000|2021-10-22 07:55:30|9910|9900|9912.5|9902.5|9912.5|9902.5|9908.8|9898.8|10
1634889340000|2021-10-22 07:55:40|9912|9902|9910.1|9900.1|9912|9902|9910.1|9900.1|4
1634889350000|2021-10-22 07:55:50|9910.9|9900.9|9910.9|9900.9|9910.9|9900.9|9910.9|9900.9|1
1634889360000|2021-10-22 07:56:00|9911|9901|9911.9|9901.9|9911.9|9901.9|9911|9901|3
1634889370000|2021-10-22 07:56:10|9912|9902|9912.5|9902.5|9912.5|9902.5|9912|9902|3
1634889380000|2021-10-22 07:56:20|9912.4|9902.4|9912|9902|9912.4|9902.4|9912|9902|2
1634889390000|2021-10-22 07:56:30|9913|9903|9909.5|9899.5|9913|9903|9908.3|9898.3|6
1634889400000|2021-10-22 07:56:40|9908.3|9898.3|9908.3|9898.3|9909|9899|9908|9898|6
1634889410000|2021-10-22 07:56:50|9908.9|9898.9|9909|9899|9909|9899|9908.9|9898.9|2
1634889420000|2021-10-22 07:57:00|9908.5|9898.5|9905.3|9895.3|9909|9899|9905.3|9895.3|4
1634889430000|2021-10-22 07:57:10|9905.6|9895.6|9907.5|9897.5|9907.5|9897.5|9905.6|9895.6|4
1634889440000|2021-10-22 07:57:20|9907.9|9897.9|9907.9|9897.9|9907.9|9897.9|9907.9|9897.9|1
1634889450000|2021-10-22 07:57:30|9906.9|9896.9|9905.5|9895.5|9906.9|9896.9|9905.5|9895.5|4
1634889460000|2021-10-22 07:57:40|9904.5|9894.5|9899.6|9889.6|9904.5|9894.5|9899.6|9889.6|5
1634889470000|2021-10-22 07:57:50|9900|9890|9895.9|9885.9|9900|9890|9895.9|9885.9|5
1634889480000|2021-10-22 07:58:00|9896.1|9886.1|9897.5|9887.5|9897.5|9887.5|9896.1|9886.1|4
1634889490000|2021-10-22 07:58:10|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|1
1634889520000|2021-10-22 07:58:40|9898|9888|9896.4|9886.4|9898|9888|9896.4|9886.4|4
1634889540000|2021-10-22 07:59:00|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|1
1634889550000|2021-10-22 07:59:10|9897.1|9887.1|9897.6|9887.6|9897.6|9887.6|9897.1|9887.1|2
1634889560000|2021-10-22 07:59:20|9897.8|9887.8|9898.1|9888.1|9898.1|9888.1|9897.8|9887.8|2
1634889580000|2021-10-22 07:59:40|9899.1|9889.1|9897.4|9887.4|9899.1|9889.1|9897.4|9887.4|3
1634889590000|2021-10-22 07:59:50|9897.5|9887.5|9897.4|9887.4|9898.1|9888.1|9897.4|9887.4|5
1634889600000|2021-10-22 08:00:00|9898|9888|9898|9888|9898|9888|9898|9888|1
1634889610000|2021-10-22 08:00:10|9898.4|9888.4|9900.4|9890.4|9904|9894|9898.4|9888.4|8
1634889620000|2021-10-22 08:00:20|9900.8|9890.8|9900.1|9890.1|9900.8|9890.8|9898.1|9888.1|6
1634889630000|2021-10-22 08:00:30|9900.4|9890.4|9907.5|9897.5|9907.5|9897.5|9900.4|9890.4|7
1634889640000|2021-10-22 08:00:40|9907.3|9897.3|9903.1|9893.1|9907.3|9897.3|9903|9893|12
1634889650000|2021-10-22 08:00:50|9903.4|9893.4|9904.5|9894.5|9904.5|9894.5|9903.4|9893.4|3
1634889660000|2021-10-22 08:01:00|9904.1|9894.1|9903.6|9893.6|9904.1|9894.1|9903|9893|3
1634889670000|2021-10-22 08:01:10|9903.3|9893.3|9903.3|9893.3|9903.3|9893.3|9903.3|9893.3|1
1634889700000|2021-10-22 08:01:40|9904.3|9894.3|9906.6|9896.6|9906.6|9896.6|9904.3|9894.3|2
1634889710000|2021-10-22 08:01:50|9907|9897|9910.8|9900.8|9911|9901|9907|9897|7
1634889720000|2021-10-22 08:02:00|9911.1|9901.1|9915.5|9905.5|9915.5|9905.5|9911.1|9901.1|7
1634889730000|2021-10-22 08:02:10|9915.4|9905.4|9915.4|9905.4|9915.4|9905.4|9915.4|9905.4|1
1634889740000|2021-10-22 08:02:20|9915|9905|9909.4|9899.4|9915|9905|9909.4|9899.4|3
1634889750000|2021-10-22 08:02:30|9910|9900|9909.4|9899.4|9911.1|9901.1|9909.4|9899.4|4
1634889760000|2021-10-22 08:02:40|9908.8|9898.8|9908.6|9898.6|9908.8|9898.8|9908.3|9898.3|3
1634889770000|2021-10-22 08:02:50|9909.4|9899.4|9908.9|9898.9|9909.4|9899.4|9908.9|9898.9|3
1634889790000|2021-10-22 08:03:10|9908.8|9898.8|9909.4|9899.4|9910.3|9900.3|9908.8|9898.8|5
1634889800000|2021-10-22 08:03:20|9910|9900|9910.9|9900.9|9910.9|9900.9|9910|9900|2
1634889810000|2021-10-22 08:03:30|9911|9901|9915.1|9905.1|9915.1|9905.1|9911|9901|6
1634889820000|2021-10-22 08:03:40|9915.5|9905.5|9912.8|9902.8|9916|9906|9912.8|9902.8|4
1634889830000|2021-10-22 08:03:50|9912.6|9902.6|9911.6|9901.6|9912.6|9902.6|9910.6|9900.6|5
1634889840000|2021-10-22 08:04:00|9911.4|9901.4|9910|9900|9911.4|9901.4|9910|9900|4
1634889850000|2021-10-22 08:04:10|9910.3|9900.3|9913.5|9903.5|9913.5|9903.5|9910.3|9900.3|6
1634889870000|2021-10-22 08:04:30|9913.6|9903.6|9915.5|9905.5|9915.5|9905.5|9913.6|9903.6|6
1634889880000|2021-10-22 08:04:40|9915.8|9905.8|9915.8|9905.8|9915.8|9905.8|9915.8|9905.8|1
1634889890000|2021-10-22 08:04:50|9915.9|9905.9|9917.1|9907.1|9917.1|9907.1|9915.9|9905.9|2
1634889900000|2021-10-22 08:05:00|9917|9907|9910.6|9900.6|9917.3|9907.3|9910.6|9900.6|7
1634889910000|2021-10-22 08:05:10|9910.4|9900.4|9909.6|9899.6|9910.4|9900.4|9909.6|9899.6|8
1634889920000|2021-10-22 08:05:20|9908.9|9898.9|9908.8|9898.8|9908.9|9898.9|9908.8|9898.8|2
1634889930000|2021-10-22 08:05:30|9909|9899|9910|9900|9910|9900|9909|9899|2
1634889940000|2021-10-22 08:05:40|9910.1|9900.1|9911|9901|9911|9901|9910.1|9900.1|2
1634889950000|2021-10-22 08:05:50|9911.4|9901.4|9912.6|9902.6|9912.6|9902.6|9911.4|9901.4|2
1634889960000|2021-10-22 08:06:00|9911.9|9901.9|9912.5|9902.5|9912.5|9902.5|9911.9|9901.9|2
1634889970000|2021-10-22 08:06:10|9912.8|9902.8|9915.8|9905.8|9915.9|9905.9|9911.5|9901.5|6
1634889980000|2021-10-22 08:06:20|9915.9|9905.9|9915.9|9905.9|9915.9|9905.9|9915.9|9905.9|1
1634889990000|2021-10-22 08:06:30|9917.8|9907.8|9918.4|9908.4|9918.8|9908.8|9917.8|9907.8|3
1634890000000|2021-10-22 08:06:40|9918.9|9908.9|9918.9|9908.9|9918.9|9908.9|9918.9|9908.9|1
1634890010000|2021-10-22 08:06:50|9917.6|9907.6|9915.9|9905.9|9917.8|9907.8|9915.9|9905.9|7
1634890020000|2021-10-22 08:07:00|9915.8|9905.8|9911.9|9901.9|9915.8|9905.8|9911.9|9901.9|9
1634890030000|2021-10-22 08:07:10|9913.3|9903.3|9912.3|9902.3|9913.5|9903.5|9911.9|9901.9|5
1634890040000|2021-10-22 08:07:20|9912.8|9902.8|9911.8|9901.8|9912.8|9902.8|9911.8|9901.8|2
1634890050000|2021-10-22 08:07:30|9911.6|9901.6|9911.1|9901.1|9911.6|9901.6|9911.1|9901.1|2
1634890060000|2021-10-22 08:07:40|9911.5|9901.5|9911.5|9901.5|9911.5|9901.5|9911.5|9901.5|1
1634890070000|2021-10-22 08:07:50|9911|9901|9911.1|9901.1|9911.5|9901.5|9911|9901|3
1634890080000|2021-10-22 08:08:00|9910.5|9900.5|9910.8|9900.8|9911.1|9901.1|9910.3|9900.3|6
1634890090000|2021-10-22 08:08:10|9909.4|9899.4|9908.6|9898.6|9909.4|9899.4|9907.9|9897.9|6
1634890110000|2021-10-22 08:08:30|9908.8|9898.8|9912.4|9902.4|9912.4|9902.4|9908.8|9898.8|3
1634890120000|2021-10-22 08:08:40|9912.3|9902.3|9909.6|9899.6|9912.3|9902.3|9909.6|9899.6|6
1634890130000|2021-10-22 08:08:50|9909|9899|9909|9899|9909|9899|9909|9899|1
1634890150000|2021-10-22 08:09:10|9908.8|9898.8|9908.8|9898.8|9908.8|9898.8|9908.8|9898.8|1
1634890180000|2021-10-22 08:09:40|9908.4|9898.4|9904.6|9894.6|9908.4|9898.4|9904.6|9894.6|4
1634890190000|2021-10-22 08:09:50|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|1
1634890200000|2021-10-22 08:10:00|9903.3|9893.3|9903.3|9893.3|9903.3|9893.3|9903.3|9893.3|1
1634890210000|2021-10-22 08:10:10|9903.8|9893.8|9903.8|9893.8|9903.8|9893.8|9903.8|9893.8|1
1634890220000|2021-10-22 08:10:20|9903.5|9893.5|9903.5|9893.5|9903.5|9893.5|9903.5|9893.5|1
1634890230000|2021-10-22 08:10:30|9903|9893|9903|9893|9903|9893|9903|9893|1
1634890240000|2021-10-22 08:10:40|9899.4|9889.4|9896.9|9886.9|9899.5|9889.5|9896.9|9886.9|5
1634890250000|2021-10-22 08:10:50|9896.3|9886.3|9894|9884|9896.3|9886.3|9893.3|9883.3|11
1634890260000|2021-10-22 08:11:00|9894.8|9884.8|9896.6|9886.6|9896.6|9886.6|9894.8|9884.8|4
1634890270000|2021-10-22 08:11:10|9897.6|9887.6|9897.3|9887.3|9897.6|9887.6|9896.1|9886.1|4
1634890280000|2021-10-22 08:11:20|9896.9|9886.9|9897.9|9887.9|9898.9|9888.9|9896|9886|11
1634890290000|2021-10-22 08:11:30|9898.3|9888.3|9894.3|9884.3|9898.3|9888.3|9893.5|9883.5|7
1634890310000|2021-10-22 08:11:50|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|1
1634890320000|2021-10-22 08:12:00|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|1
1634890330000|2021-10-22 08:12:10|9896.3|9886.3|9899.3|9889.3|9899.6|9889.6|9896.3|9886.3|6
1634890340000|2021-10-22 08:12:20|9899.8|9889.8|9900.5|9890.5|9900.5|9890.5|9899.6|9889.6|5
1634890350000|2021-10-22 08:12:30|9899.5|9889.5|9899.5|9889.5|9899.5|9889.5|9899.5|9889.5|1
1634890360000|2021-10-22 08:12:40|9900.3|9890.3|9901.8|9891.8|9901.8|9891.8|9900.3|9890.3|3
1634890370000|2021-10-22 08:12:50|9902.5|9892.5|9902.5|9892.5|9902.5|9892.5|9902.5|9892.5|1
1634890380000|2021-10-22 08:13:00|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|1
1634890390000|2021-10-22 08:13:10|9902.5|9892.5|9902.5|9892.5|9902.5|9892.5|9902.5|9892.5|1
1634890400000|2021-10-22 08:13:20|9902.6|9892.6|9904.8|9894.8|9904.8|9894.8|9902.6|9892.6|4
1634890410000|2021-10-22 08:13:30|9904.5|9894.5|9905.5|9895.5|9905.5|9895.5|9904.5|9894.5|3
1634890420000|2021-10-22 08:13:40|9905.6|9895.6|9905|9895|9905.6|9895.6|9905|9895|3
1634890430000|2021-10-22 08:13:50|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|9904.1|9894.1|1
1634890440000|2021-10-22 08:14:00|9904|9894|9903|9893|9904|9894|9901.8|9891.8|5
1634890450000|2021-10-22 08:14:10|9903.9|9893.9|9903.9|9893.9|9903.9|9893.9|9903.9|9893.9|1
1634890460000|2021-10-22 08:14:20|9904.1|9894.1|9904.8|9894.8|9906.3|9896.3|9904.1|9894.1|7
1634890470000|2021-10-22 08:14:30|9905.3|9895.3|9905.5|9895.5|9905.5|9895.5|9905.3|9895.3|2
1634890480000|2021-10-22 08:14:40|9905.8|9895.8|9906.3|9896.3|9906.3|9896.3|9905.8|9895.8|2
1634890490000|2021-10-22 08:14:50|9907|9897|9907.1|9897.1|9907.1|9897.1|9907|9897|2
1634890530000|2021-10-22 08:15:30|9907.8|9897.8|9907.8|9897.8|9907.8|9897.8|9907.8|9897.8|1
1634890540000|2021-10-22 08:15:40|9908.9|9898.9|9909.4|9899.4|9910.6|9900.6|9908.9|9898.9|5
1634890550000|2021-10-22 08:15:50|9909.1|9899.1|9909.1|9899.1|9909.1|9899.1|9909.1|9899.1|1
1634890560000|2021-10-22 08:16:00|9908.9|9898.9|9908.1|9898.1|9908.9|9898.9|9908.1|9898.1|2
1634890570000|2021-10-22 08:16:10|9908.3|9898.3|9908.3|9898.3|9908.3|9898.3|9908.3|9898.3|1
1634890590000|2021-10-22 08:16:30|9909.1|9899.1|9909.6|9899.6|9909.6|9899.6|9908.3|9898.3|3
1634890600000|2021-10-22 08:16:40|9911.1|9901.1|9911.1|9901.1|9911.1|9901.1|9911.1|9901.1|1
1634890610000|2021-10-22 08:16:50|9909.8|9899.8|9907.3|9897.3|9909.8|9899.8|9907.3|9897.3|3
1634890630000|2021-10-22 08:17:10|9906.5|9896.5|9906.5|9896.5|9906.5|9896.5|9906.5|9896.5|1
1634890640000|2021-10-22 08:17:20|9905.8|9895.8|9904.1|9894.1|9905.8|9895.8|9904.1|9894.1|3
1634890650000|2021-10-22 08:17:30|9903.8|9893.8|9900.5|9890.5|9903.8|9893.8|9900.5|9890.5|2
1634890660000|2021-10-22 08:17:40|9901.1|9891.1|9900.5|9890.5|9901.1|9891.1|9900.5|9890.5|2
1634890670000|2021-10-22 08:17:50|9900.8|9890.8|9894.9|9884.9|9901.5|9891.5|9894.9|9884.9|10
1634890680000|2021-10-22 08:18:00|9894.5|9884.5|9892.4|9882.4|9894.5|9884.5|9892.4|9882.4|4
1634890690000|2021-10-22 08:18:10|9892.6|9882.6|9892.8|9882.8|9892.8|9882.8|9892.6|9882.6|2
1634890700000|2021-10-22 08:18:20|9894|9884|9892|9882|9894|9884|9892|9882|2
1634890710000|2021-10-22 08:18:30|9890.3|9880.3|9888.8|9878.8|9890.3|9880.3|9888.8|9878.8|4
1634890730000|2021-10-22 08:18:50|9888.9|9878.9|9889.9|9879.9|9889.9|9879.9|9888.9|9878.9|2
1634890740000|2021-10-22 08:19:00|9890.1|9880.1|9890.8|9880.8|9890.8|9880.8|9890.1|9880.1|2
1634890760000|2021-10-22 08:19:20|9890.5|9880.5|9889.9|9879.9|9890.5|9880.5|9889.9|9879.9|4
1634890780000|2021-10-22 08:19:40|9890|9880|9890.5|9880.5|9890.5|9880.5|9890|9880|4
1634890790000|2021-10-22 08:19:50|9891|9881|9891.6|9881.6|9891.6|9881.6|9891|9881|2
1634890800000|2021-10-22 08:20:00|9892.1|9882.1|9891.8|9881.8|9892.1|9882.1|9891.8|9881.8|2
1634890820000|2021-10-22 08:20:20|9891.9|9881.9|9892.3|9882.3|9892.3|9882.3|9891.9|9881.9|2
1634890830000|2021-10-22 08:20:30|9892|9882|9889.4|9879.4|9892|9882|9888.9|9878.9|3
1634890840000|2021-10-22 08:20:40|9889.1|9879.1|9887.9|9877.9|9889.1|9879.1|9887.9|9877.9|4
1634890850000|2021-10-22 08:20:50|9888.1|9878.1|9887.6|9877.6|9888.4|9878.4|9887.6|9877.6|5
1634890870000|2021-10-22 08:21:10|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|1
1634890880000|2021-10-22 08:21:20|9889.3|9879.3|9890.9|9880.9|9890.9|9880.9|9889.3|9879.3|2
1634890890000|2021-10-22 08:21:30|9890.6|9880.6|9890.6|9880.6|9890.6|9880.6|9890.6|9880.6|1
1634890920000|2021-10-22 08:22:00|9891.8|9881.8|9889.4|9879.4|9892.1|9882.1|9889.4|9879.4|5
1634890930000|2021-10-22 08:22:10|9889.5|9879.5|9890|9880|9890|9880|9889.5|9879.5|2
1634890940000|2021-10-22 08:22:20|9889.8|9879.8|9889.3|9879.3|9889.8|9879.8|9889.3|9879.3|2
1634890950000|2021-10-22 08:22:30|9889.8|9879.8|9890.5|9880.5|9890.5|9880.5|9889.8|9879.8|3
1634890960000|2021-10-22 08:22:40|9890|9880|9888.5|9878.5|9890|9880|9888.5|9878.5|3
1634890990000|2021-10-22 08:23:10|9888.9|9878.9|9889.6|9879.6|9889.6|9879.6|9888.9|9878.9|2
1634891000000|2021-10-22 08:23:20|9890|9880|9891.4|9881.4|9891.8|9881.8|9890|9880|6
1634891020000|2021-10-22 08:23:40|9892.1|9882.1|9893.3|9883.3|9893.3|9883.3|9892.1|9882.1|2
1634891030000|2021-10-22 08:23:50|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|1
1634891040000|2021-10-22 08:24:00|9894|9884|9893.8|9883.8|9894|9884|9893.8|9883.8|2
1634891050000|2021-10-22 08:24:10|9893.1|9883.1|9892|9882|9893.1|9883.1|9892|9882|2
1634891060000|2021-10-22 08:24:20|9892.5|9882.5|9893.4|9883.4|9893.4|9883.4|9892.5|9882.5|2
1634891070000|2021-10-22 08:24:30|9893.6|9883.6|9895.8|9885.8|9895.8|9885.8|9893.6|9883.6|2
1634891080000|2021-10-22 08:24:40|9896.4|9886.4|9895.9|9885.9|9896.8|9886.8|9895.9|9885.9|4
1634891090000|2021-10-22 08:24:50|9895.6|9885.6|9894.8|9884.8|9895.6|9885.6|9894.8|9884.8|5
1634891100000|2021-10-22 08:25:00|9894.6|9884.6|9894.6|9884.6|9894.6|9884.6|9894.6|9884.6|1
1634891120000|2021-10-22 08:25:20|9893.6|9883.6|9891.4|9881.4|9893.6|9883.6|9891.1|9881.1|5
1634891140000|2021-10-22 08:25:40|9891.8|9881.8|9891.4|9881.4|9891.9|9881.9|9891.4|9881.4|3
1634891150000|2021-10-22 08:25:50|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|1
1634891160000|2021-10-22 08:26:00|9891.6|9881.6|9893.6|9883.6|9894.1|9884.1|9891.6|9881.6|4
1634891170000|2021-10-22 08:26:10|9894.1|9884.1|9894.6|9884.6|9894.6|9884.6|9894.1|9884.1|2
1634891180000|2021-10-22 08:26:20|9895|9885|9895|9885|9895|9885|9895|9885|1
1634891190000|2021-10-22 08:26:30|9895.3|9885.3|9895.8|9885.8|9895.8|9885.8|9895.3|9885.3|2
1634891210000|2021-10-22 08:26:50|9895.4|9885.4|9894|9884|9895.4|9885.4|9894|9884|2
1634891230000|2021-10-22 08:27:10|9893.6|9883.6|9892.5|9882.5|9893.6|9883.6|9892.5|9882.5|2
1634891250000|2021-10-22 08:27:30|9892.3|9882.3|9891.9|9881.9|9892.3|9882.3|9891.9|9881.9|2
1634891260000|2021-10-22 08:27:40|9891.4|9881.4|9889.1|9879.1|9891.4|9881.4|9889.1|9879.1|2
1634891270000|2021-10-22 08:27:50|9889.9|9879.9|9890.8|9880.8|9890.8|9880.8|9889.9|9879.9|2
1634891300000|2021-10-22 08:28:20|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|1
1634891320000|2021-10-22 08:28:40|9890.8|9880.8|9891.9|9881.9|9891.9|9881.9|9890.8|9880.8|3
1634891330000|2021-10-22 08:28:50|9891.8|9881.8|9891|9881|9891.8|9881.8|9891|9881|3
1634891340000|2021-10-22 08:29:00|9891.5|9881.5|9891.8|9881.8|9891.8|9881.8|9891.5|9881.5|2
1634891350000|2021-10-22 08:29:10|9891.9|9881.9|9891.9|9881.9|9891.9|9881.9|9891.9|9881.9|1
1634891370000|2021-10-22 08:29:30|9891.1|9881.1|9891.8|9881.8|9891.8|9881.8|9891.1|9881.1|2
1634891410000|2021-10-22 08:30:10|9892|9882|9893.8|9883.8|9893.8|9883.8|9891.8|9881.8|5
1634891450000|2021-10-22 08:30:50|9893.5|9883.5|9896|9886|9896|9886|9893.5|9883.5|5
1634891460000|2021-10-22 08:31:00|9896.4|9886.4|9898.9|9888.9|9898.9|9888.9|9896.4|9886.4|4
1634891470000|2021-10-22 08:31:10|9899.1|9889.1|9900.9|9890.9|9900.9|9890.9|9899.1|9889.1|2
1634891520000|2021-10-22 08:32:00|9902.1|9892.1|9901.4|9891.4|9902.1|9892.1|9901.4|9891.4|4
1634891540000|2021-10-22 08:32:20|9900.9|9890.9|9900.9|9890.9|9900.9|9890.9|9900.9|9890.9|1
1634891580000|2021-10-22 08:33:00|9900.6|9890.6|9898|9888|9900.6|9890.6|9898|9888|2
1634891590000|2021-10-22 08:33:10|9897.8|9887.8|9899.5|9889.5|9899.5|9889.5|9897.8|9887.8|4
1634891610000|2021-10-22 08:33:30|9900.4|9890.4|9900.4|9890.4|9900.4|9890.4|9900.4|9890.4|1
1634891620000|2021-10-22 08:33:40|9900.6|9890.6|9900.5|9890.5|9902.4|9892.4|9900.5|9890.5|6
1634891630000|2021-10-22 08:33:50|9900.6|9890.6|9899|9889|9900.6|9890.6|9899|9889|6
1634891640000|2021-10-22 08:34:00|9898.9|9888.9|9900.1|9890.1|9900.1|9890.1|9898.9|9888.9|8
1634891660000|2021-10-22 08:34:20|9899.9|9889.9|9899.5|9889.5|9899.9|9889.9|9899.5|9889.5|2
1634891680000|2021-10-22 08:34:40|9899.6|9889.6|9900.4|9890.4|9900.4|9890.4|9899.6|9889.6|2
1634891700000|2021-10-22 08:35:00|9900.6|9890.6|9900.9|9890.9|9901.1|9891.1|9900.6|9890.6|3
1634891710000|2021-10-22 08:35:10|9900.6|9890.6|9900.9|9890.9|9900.9|9890.9|9900.1|9890.1|3
1634891730000|2021-10-22 08:35:30|9901.5|9891.5|9901.9|9891.9|9901.9|9891.9|9901.5|9891.5|2
1634891740000|2021-10-22 08:35:40|9901.5|9891.5|9900.1|9890.1|9901.5|9891.5|9900.1|9890.1|3
1634891750000|2021-10-22 08:35:50|9899.9|9889.9|9897.6|9887.6|9899.9|9889.9|9897.6|9887.6|2
1634891760000|2021-10-22 08:36:00|9897.4|9887.4|9897.4|9887.4|9897.4|9887.4|9897.4|9887.4|1
1634891770000|2021-10-22 08:36:10|9897.3|9887.3|9897.4|9887.4|9897.4|9887.4|9897.3|9887.3|2
1634891820000|2021-10-22 08:37:00|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|1
1634891830000|2021-10-22 08:37:10|9896.1|9886.1|9897.3|9887.3|9897.3|9887.3|9896.1|9886.1|2
1634891850000|2021-10-22 08:37:30|9898|9888|9899.3|9889.3|9899.3|9889.3|9898|9888|2
1634891860000|2021-10-22 08:37:40|9900|9890|9900|9890|9900|9890|9900|9890|1
1634891870000|2021-10-22 08:37:50|9899.9|9889.9|9899.9|9889.9|9899.9|9889.9|9899.9|9889.9|1
1634891910000|2021-10-22 08:38:30|9900.5|9890.5|9901|9891|9901|9891|9900.5|9890.5|2
1634891940000|2021-10-22 08:39:00|9900.9|9890.9|9900.5|9890.5|9900.9|9890.9|9900.5|9890.5|3
1634891950000|2021-10-22 08:39:10|9899.1|9889.1|9898.8|9888.8|9900.4|9890.4|9898.8|9888.8|4
1634892000000|2021-10-22 08:40:00|9898.9|9888.9|9898.3|9888.3|9898.9|9888.9|9898.3|9888.3|2
1634892030000|2021-10-22 08:40:30|9897.3|9887.3|9894.1|9884.1|9897.3|9887.3|9894.1|9884.1|8
1634892040000|2021-10-22 08:40:40|9893.9|9883.9|9893.9|9883.9|9893.9|9883.9|9893.9|9883.9|1
1634892050000|2021-10-22 08:40:50|9892.8|9882.8|9892.8|9882.8|9892.8|9882.8|9892.8|9882.8|1
1634892060000|2021-10-22 08:41:00|9891.5|9881.5|9890|9880|9891.5|9881.5|9890|9880|2
1634892070000|2021-10-22 08:41:10|9890.3|9880.3|9890.8|9880.8|9890.8|9880.8|9890.3|9880.3|2
1634892080000|2021-10-22 08:41:20|9890.3|9880.3|9890.1|9880.1|9890.3|9880.3|9890.1|9880.1|2
1634892100000|2021-10-22 08:41:40|9889.5|9879.5|9889.5|9879.5|9889.5|9879.5|9889.5|9879.5|1
1634892120000|2021-10-22 08:42:00|9891|9881|9891|9881|9891|9881|9891|9881|1
1634892130000|2021-10-22 08:42:10|9891.5|9881.5|9891.6|9881.6|9891.6|9881.6|9891.5|9881.5|2
1634892140000|2021-10-22 08:42:20|9892.6|9882.6|9894.4|9884.4|9894.4|9884.4|9892.6|9882.6|4
1634892150000|2021-10-22 08:42:30|9895.4|9885.4|9895.1|9885.1|9895.4|9885.4|9895.1|9885.1|2
1634892160000|2021-10-22 08:42:40|9894.8|9884.8|9894.4|9884.4|9894.8|9884.8|9894.1|9884.1|5
1634892170000|2021-10-22 08:42:50|9894|9884|9893.5|9883.5|9894|9884|9893.5|9883.5|3
1634892180000|2021-10-22 08:43:00|9893.6|9883.6|9893.6|9883.6|9893.6|9883.6|9893.6|9883.6|1
1634892190000|2021-10-22 08:43:10|9893.5|9883.5|9893.1|9883.1|9893.5|9883.5|9893.1|9883.1|2
1634892220000|2021-10-22 08:43:40|9893.3|9883.3|9893.6|9883.6|9894.1|9884.1|9893.3|9883.3|4
1634892230000|2021-10-22 08:43:50|9893.9|9883.9|9893.9|9883.9|9893.9|9883.9|9893.9|9883.9|1
1634892240000|2021-10-22 08:44:00|9894|9884|9894.4|9884.4|9894.4|9884.4|9894|9884|2
1634892250000|2021-10-22 08:44:10|9894.5|9884.5|9893.5|9883.5|9894.5|9884.5|9893.5|9883.5|3
1634892260000|2021-10-22 08:44:20|9892.8|9882.8|9892.5|9882.5|9892.8|9882.8|9892|9882|5
1634892270000|2021-10-22 08:44:30|9892.3|9882.3|9893|9883|9893|9883|9891.9|9881.9|5
1634892290000|2021-10-22 08:44:50|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|1
1634892300000|2021-10-22 08:45:00|9892.9|9882.9|9894.1|9884.1|9894.1|9884.1|9892.9|9882.9|3
1634892340000|2021-10-22 08:45:40|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|1
1634892350000|2021-10-22 08:45:50|9891.8|9881.8|9891.3|9881.3|9891.8|9881.8|9891.3|9881.3|2
1634892360000|2021-10-22 08:46:00|9891.4|9881.4|9891.4|9881.4|9891.4|9881.4|9891.4|9881.4|1
1634892370000|2021-10-22 08:46:10|9889.5|9879.5|9889.5|9879.5|9889.5|9879.5|9889.5|9879.5|1
1634892390000|2021-10-22 08:46:30|9890.3|9880.3|9890.5|9880.5|9890.5|9880.5|9890.3|9880.3|2
1634892400000|2021-10-22 08:46:40|9890.4|9880.4|9891|9881|9891|9881|9890.4|9880.4|2
1634892410000|2021-10-22 08:46:50|9891.3|9881.3|9891.5|9881.5|9891.5|9881.5|9891.3|9881.3|3
1634892440000|2021-10-22 08:47:20|9891.4|9881.4|9891|9881|9891.4|9881.4|9891|9881|2
1634892450000|2021-10-22 08:47:30|9890.8|9880.8|9890.4|9880.4|9890.8|9880.8|9889.8|9879.8|3
1634892460000|2021-10-22 08:47:40|9889.8|9879.8|9889.8|9879.8|9889.8|9879.8|9889.8|9879.8|1
1634892470000|2021-10-22 08:47:50|9889.5|9879.5|9887.5|9877.5|9889.5|9879.5|9887|9877|8
1634892480000|2021-10-22 08:48:00|9887|9877|9882.3|9872.3|9887|9877|9881.4|9871.4|5
1634892490000|2021-10-22 08:48:10|9882.5|9872.5|9884.9|9874.9|9884.9|9874.9|9882.5|9872.5|6
1634892500000|2021-10-22 08:48:20|9884.8|9874.8|9881.3|9871.3|9884.8|9874.8|9881.3|9871.3|6
1634892510000|2021-10-22 08:48:30|9880.5|9870.5|9878.9|9868.9|9881.1|9871.1|9877.8|9867.8|10
1634892520000|2021-10-22 08:48:40|9879.4|9869.4|9877|9867|9879.4|9869.4|9877|9867|7
1634892530000|2021-10-22 08:48:50|9876.6|9866.6|9876.9|9866.9|9876.9|9866.9|9876.6|9866.6|2
1634892540000|2021-10-22 08:49:00|9877.3|9867.3|9877.4|9867.4|9877.4|9867.4|9877.3|9867.3|2
1634892570000|2021-10-22 08:49:30|9877.3|9867.3|9877|9867|9877.3|9867.3|9877|9867|2
1634892580000|2021-10-22 08:49:40|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|1
1634892590000|2021-10-22 08:49:50|9877.3|9867.3|9877.3|9867.3|9877.3|9867.3|9877.3|9867.3|1
1634892600000|2021-10-22 08:50:00|9877.4|9867.4|9877.8|9867.8|9880.1|9870.1|9877.4|9867.4|6
1634892610000|2021-10-22 08:50:10|9878.4|9868.4|9877.4|9867.4|9878.4|9868.4|9877.4|9867.4|3
1634892620000|2021-10-22 08:50:20|9876.8|9866.8|9877.5|9867.5|9877.5|9867.5|9876.8|9866.8|4
1634892630000|2021-10-22 08:50:30|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|1
1634892640000|2021-10-22 08:50:40|9877.5|9867.5|9878.5|9868.5|9878.5|9868.5|9877.5|9867.5|3
1634892660000|2021-10-22 08:51:00|9878.1|9868.1|9879.4|9869.4|9879.4|9869.4|9878.1|9868.1|5
1634892670000|2021-10-22 08:51:10|9880.3|9870.3|9880.4|9870.4|9880.4|9870.4|9880.3|9870.3|2
1634892680000|2021-10-22 08:51:20|9880.8|9870.8|9881|9871|9881|9871|9880.8|9870.8|2
1634892690000|2021-10-22 08:51:30|9880.9|9870.9|9882.9|9872.9|9882.9|9872.9|9880.9|9870.9|5
1634892700000|2021-10-22 08:51:40|9882.5|9872.5|9883.8|9873.8|9883.8|9873.8|9881.4|9871.4|5
1634892710000|2021-10-22 08:51:50|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|1
1634892720000|2021-10-22 08:52:00|9883.6|9873.6|9882.3|9872.3|9883.6|9873.6|9882.3|9872.3|2
1634892730000|2021-10-22 08:52:10|9882.5|9872.5|9878.9|9868.9|9882.6|9872.6|9878.9|9868.9|6
1634892740000|2021-10-22 08:52:20|9879.3|9869.3|9880|9870|9880|9870|9879.3|9869.3|4
1634892750000|2021-10-22 08:52:30|9880.4|9870.4|9881.6|9871.6|9881.6|9871.6|9880.4|9870.4|6
1634892780000|2021-10-22 08:53:00|9880.9|9870.9|9881.4|9871.4|9881.6|9871.6|9880.9|9870.9|3
1634892790000|2021-10-22 08:53:10|9881.6|9871.6|9882.4|9872.4|9882.5|9872.5|9881.6|9871.6|3
1634892820000|2021-10-22 08:53:40|9882.3|9872.3|9883.4|9873.4|9884|9874|9882.3|9872.3|4
1634892830000|2021-10-22 08:53:50|9884.4|9874.4|9883.6|9873.6|9884.4|9874.4|9883.6|9873.6|3
1634892840000|2021-10-22 08:54:00|9883.3|9873.3|9881.9|9871.9|9883.3|9873.3|9881.9|9871.9|5
1634892850000|2021-10-22 08:54:10|9881.3|9871.3|9879.8|9869.8|9881.3|9871.3|9879.8|9869.8|2
1634892860000|2021-10-22 08:54:20|9880|9870|9880.4|9870.4|9880.4|9870.4|9880|9870|3
1634892870000|2021-10-22 08:54:30|9880.6|9870.6|9880.9|9870.9|9881.1|9871.1|9880.6|9870.6|4
1634892890000|2021-10-22 08:54:50|9881.1|9871.1|9878.1|9868.1|9881.1|9871.1|9877.8|9867.8|5
1634892900000|2021-10-22 08:55:00|9877.8|9867.8|9877.9|9867.9|9878.3|9868.3|9877.8|9867.8|3
1634892910000|2021-10-22 08:55:10|9877.8|9867.8|9878|9868|9878|9868|9877.8|9867.8|2
1634892940000|2021-10-22 08:55:40|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|1
1634892950000|2021-10-22 08:55:50|9878.1|9868.1|9877.8|9867.8|9878.1|9868.1|9876.9|9866.9|4
1634892960000|2021-10-22 08:56:00|9877.9|9867.9|9877.9|9867.9|9877.9|9867.9|9877.9|9867.9|1
1634892970000|2021-10-22 08:56:10|9878.4|9868.4|9876.5|9866.5|9878.5|9868.5|9876.5|9866.5|4
1634892990000|2021-10-22 08:56:30|9876|9866|9870.4|9860.4|9876|9866|9870|9860|8
1634893000000|2021-10-22 08:56:40|9870.3|9860.3|9870|9860|9870.3|9860.3|9869.3|9859.3|6
1634893010000|2021-10-22 08:56:50|9870.3|9860.3|9870.5|9860.5|9870.5|9860.5|9870.3|9860.3|2
1634893030000|2021-10-22 08:57:10|9870.1|9860.1|9869.6|9859.6|9870.1|9860.1|9869.6|9859.6|2
1634893040000|2021-10-22 08:57:20|9869.4|9859.4|9865.8|9855.8|9869.4|9859.4|9865.8|9855.8|4
1634893050000|2021-10-22 08:57:30|9865.6|9855.6|9865.3|9855.3|9865.6|9855.6|9865|9855|4
1634893060000|2021-10-22 08:57:40|9865|9855|9865|9855|9865|9855|9865|9855|1
1634893070000|2021-10-22 08:57:50|9864.3|9854.3|9862.4|9852.4|9864.3|9854.3|9862.4|9852.4|10
1634893080000|2021-10-22 08:58:00|9862.1|9852.1|9861.8|9851.8|9862.1|9852.1|9858.9|9848.9|6
1634893090000|2021-10-22 08:58:10|9865|9855|9866.4|9856.4|9866.4|9856.4|9865|9855|6
1634893100000|2021-10-22 08:58:20|9865.9|9855.9|9866.4|9856.4|9866.4|9856.4|9865.9|9855.9|2
1634893110000|2021-10-22 08:58:30|9866.9|9856.9|9866.9|9856.9|9866.9|9856.9|9866.4|9856.4|5
1634893130000|2021-10-22 08:58:50|9866.4|9856.4|9866.4|9856.4|9866.4|9856.4|9866.4|9856.4|1
1634893140000|2021-10-22 08:59:00|9865.9|9855.9|9866.9|9856.9|9866.9|9856.9|9865.9|9855.9|3
1634893150000|2021-10-22 08:59:10|9866.4|9856.4|9865.9|9855.9|9866.4|9856.4|9865.9|9855.9|2
1634893160000|2021-10-22 08:59:20|9865.6|9855.6|9863.4|9853.4|9865.6|9855.6|9863.4|9853.4|5
1634893180000|2021-10-22 08:59:40|9863.1|9853.1|9861.8|9851.8|9863.1|9853.1|9861.8|9851.8|4
1634893190000|2021-10-22 08:59:50|9862.3|9852.3|9862.6|9852.6|9862.8|9852.8|9861.8|9851.8|6
1634893200000|2021-10-22 09:00:00|9862.5|9852.5|9862.5|9852.5|9862.6|9852.6|9862.5|9852.5|3
1634893210000|2021-10-22 09:00:10|9862.3|9852.3|9859.1|9849.1|9862.3|9852.3|9858.9|9848.9|5
1634893220000|2021-10-22 09:00:20|9858.8|9848.8|9856.9|9846.9|9858.8|9848.8|9856.9|9846.9|6
1634893230000|2021-10-22 09:00:30|9855.6|9845.6|9854.5|9844.5|9855.6|9845.6|9853.9|9843.9|7
1634893240000|2021-10-22 09:00:40|9853.9|9843.9|9851.4|9841.4|9853.9|9843.9|9850.6|9840.6|6
1634893250000|2021-10-22 09:00:50|9850.9|9840.9|9850.8|9840.8|9850.9|9840.9|9850.8|9840.8|2
1634893260000|2021-10-22 09:01:00|9851.4|9841.4|9854.3|9844.3|9854.3|9844.3|9851.4|9841.4|4
1634893270000|2021-10-22 09:01:10|9853.9|9843.9|9854.4|9844.4|9854.4|9844.4|9853.9|9843.9|2
1634893280000|2021-10-22 09:01:20|9854.6|9844.6|9854.4|9844.4|9855.5|9845.5|9854.4|9844.4|5
1634893300000|2021-10-22 09:01:40|9855.5|9845.5|9857.8|9847.8|9858.4|9848.4|9855.5|9845.5|5
1634893310000|2021-10-22 09:01:50|9856.9|9846.9|9857.5|9847.5|9857.5|9847.5|9856.9|9846.9|2
1634893330000|2021-10-22 09:02:10|9858.5|9848.5|9857|9847|9859.4|9849.4|9857|9847|5
1634893340000|2021-10-22 09:02:20|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|1
1634893350000|2021-10-22 09:02:30|9856.6|9846.6|9856.1|9846.1|9857|9847|9855|9845|7
1634893360000|2021-10-22 09:02:40|9856.3|9846.3|9856.6|9846.6|9856.6|9846.6|9856.3|9846.3|4
1634893370000|2021-10-22 09:02:50|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|1
1634893380000|2021-10-22 09:03:00|9856.9|9846.9|9856.9|9846.9|9857.4|9847.4|9856.9|9846.9|4
1634893390000|2021-10-22 09:03:10|9857.1|9847.1|9857.4|9847.4|9857.4|9847.4|9857.1|9847.1|2
1634893430000|2021-10-22 09:03:50|9856.9|9846.9|9857.4|9847.4|9857.4|9847.4|9856.4|9846.4|4
1634893440000|2021-10-22 09:04:00|9857.3|9847.3|9857.3|9847.3|9857.3|9847.3|9857.3|9847.3|1
1634893450000|2021-10-22 09:04:10|9856.8|9846.8|9856.8|9846.8|9856.8|9846.8|9856.8|9846.8|1
1634893460000|2021-10-22 09:04:20|9857.1|9847.1|9856.6|9846.6|9857.1|9847.1|9856.6|9846.6|3
1634893470000|2021-10-22 09:04:30|9856.4|9846.4|9857.1|9847.1|9857.1|9847.1|9856.4|9846.4|3
1634893480000|2021-10-22 09:04:40|9856.6|9846.6|9858|9848|9858|9848|9856.6|9846.6|3
1634893490000|2021-10-22 09:04:50|9857.4|9847.4|9857.1|9847.1|9857.4|9847.4|9857.1|9847.1|2
1634893510000|2021-10-22 09:05:10|9857.5|9847.5|9857.6|9847.6|9857.6|9847.6|9857.5|9847.5|2
1634893530000|2021-10-22 09:05:30|9858.5|9848.5|9861.1|9851.1|9861.1|9851.1|9858.5|9848.5|3
1634893540000|2021-10-22 09:05:40|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|1
1634893550000|2021-10-22 09:05:50|9859.8|9849.8|9859.8|9849.8|9859.8|9849.8|9859.8|9849.8|1
1634893560000|2021-10-22 09:06:00|9860.1|9850.1|9860.4|9850.4|9860.6|9850.6|9860.1|9850.1|3
1634893570000|2021-10-22 09:06:10|9860.6|9850.6|9861|9851|9861|9851|9860.6|9850.6|2
1634893580000|2021-10-22 09:06:20|9860.9|9850.9|9861.1|9851.1|9861.1|9851.1|9860.9|9850.9|2
1634893590000|2021-10-22 09:06:30|9861.4|9851.4|9860.8|9850.8|9861.4|9851.4|9860.8|9850.8|3
1634893600000|2021-10-22 09:06:40|9861|9851|9861|9851|9861|9851|9861|9851|1
1634893620000|2021-10-22 09:07:00|9861.9|9851.9|9860.9|9850.9|9861.9|9851.9|9860.4|9850.4|7
1634893630000|2021-10-22 09:07:10|9861.1|9851.1|9861.9|9851.9|9862.1|9852.1|9861.1|9851.1|3
1634893640000|2021-10-22 09:07:20|9862.1|9852.1|9862.9|9852.9|9863|9853|9862.1|9852.1|3
1634893650000|2021-10-22 09:07:30|9863.4|9853.4|9865.6|9855.6|9865.6|9855.6|9863.4|9853.4|9
1634893660000|2021-10-22 09:07:40|9865.4|9855.4|9866.6|9856.6|9866.6|9856.6|9865.4|9855.4|3
1634893670000|2021-10-22 09:07:50|9866.4|9856.4|9867.5|9857.5|9867.5|9857.5|9866.1|9856.1|5
1634893680000|2021-10-22 09:08:00|9867.3|9857.3|9866.9|9856.9|9867.3|9857.3|9866.8|9856.8|5
1634893690000|2021-10-22 09:08:10|9867.3|9857.3|9867.6|9857.6|9867.6|9857.6|9867.3|9857.3|2
1634893710000|2021-10-22 09:08:30|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|1
1634893720000|2021-10-22 09:08:40|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|1
1634893730000|2021-10-22 09:08:50|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|1
1634893740000|2021-10-22 09:09:00|9867.6|9857.6|9868.1|9858.1|9868.1|9858.1|9867.6|9857.6|7
1634893750000|2021-10-22 09:09:10|9867.9|9857.9|9869.6|9859.6|9870.4|9860.4|9867.9|9857.9|7
1634893760000|2021-10-22 09:09:20|9869.9|9859.9|9870.1|9860.1|9870.6|9860.6|9869.9|9859.9|9
1634893770000|2021-10-22 09:09:30|9870.8|9860.8|9871.6|9861.6|9871.6|9861.6|9870.8|9860.8|2
1634893780000|2021-10-22 09:09:40|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|9871.6|9861.6|3
1634893790000|2021-10-22 09:09:50|9872.5|9862.5|9873.4|9863.4|9873.4|9863.4|9872.5|9862.5|3
1634893800000|2021-10-22 09:10:00|9874.4|9864.4|9874.4|9864.4|9874.4|9864.4|9874.4|9864.4|1
1634893810000|2021-10-22 09:10:10|9874.6|9864.6|9875.8|9865.8|9875.9|9865.9|9874.6|9864.6|3
1634893820000|2021-10-22 09:10:20|9875.5|9865.5|9875|9865|9875.5|9865.5|9875|9865|3
1634893830000|2021-10-22 09:10:30|9873.6|9863.6|9870.5|9860.5|9873.6|9863.6|9870.5|9860.5|4
1634893840000|2021-10-22 09:10:40|9870.6|9860.6|9870.9|9860.9|9870.9|9860.9|9870.3|9860.3|3
1634893860000|2021-10-22 09:11:00|9872.4|9862.4|9874|9864|9874|9864|9872.4|9862.4|3
1634893870000|2021-10-22 09:11:10|9874.5|9864.5|9874.5|9864.5|9874.5|9864.5|9874.5|9864.5|1
1634893880000|2021-10-22 09:11:20|9875.1|9865.1|9875.4|9865.4|9875.4|9865.4|9875.1|9865.1|3
1634893910000|2021-10-22 09:11:50|9876|9866|9876|9866|9876|9866|9876|9866|1
1634893930000|2021-10-22 09:12:10|9876.1|9866.1|9875.6|9865.6|9876.1|9866.1|9875.4|9865.4|4
1634893940000|2021-10-22 09:12:20|9875.4|9865.4|9876.6|9866.6|9876.6|9866.6|9875.4|9865.4|2
1634893950000|2021-10-22 09:12:30|9876.5|9866.5|9876.6|9866.6|9876.6|9866.6|9875.9|9865.9|5
1634893970000|2021-10-22 09:12:50|9876|9866|9875.5|9865.5|9876|9866|9875.5|9865.5|2
1634893980000|2021-10-22 09:13:00|9875.6|9865.6|9876.6|9866.6|9876.9|9866.9|9875.5|9865.5|4
1634894000000|2021-10-22 09:13:20|9876.9|9866.9|9877.5|9867.5|9878|9868|9876.9|9866.9|5
1634894010000|2021-10-22 09:13:30|9877|9867|9877|9867|9877|9867|9877|9867|1
1634894030000|2021-10-22 09:13:50|9878|9868|9877.8|9867.8|9878|9868|9877.8|9867.8|2
1634894050000|2021-10-22 09:14:10|9878|9868|9881.3|9871.3|9881.3|9871.3|9878|9868|6
1634894060000|2021-10-22 09:14:20|9881.5|9871.5|9883.5|9873.5|9883.6|9873.6|9881.5|9871.5|5
1634894070000|2021-10-22 09:14:30|9883.4|9873.4|9884.4|9874.4|9884.4|9874.4|9883.4|9873.4|3
1634894080000|2021-10-22 09:14:40|9884.9|9874.9|9884.9|9874.9|9884.9|9874.9|9884.9|9874.9|1
1634894100000|2021-10-22 09:15:00|9884.8|9874.8|9884.8|9874.8|9884.8|9874.8|9884.8|9874.8|1
1634894110000|2021-10-22 09:15:10|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|1
1634894120000|2021-10-22 09:15:20|9884|9874|9878.1|9868.1|9884|9874|9878.1|9868.1|2
1634894130000|2021-10-22 09:15:30|9878.5|9868.5|9880.3|9870.3|9880.3|9870.3|9878.5|9868.5|6
1634894150000|2021-10-22 09:15:50|9880.4|9870.4|9881.3|9871.3|9881.3|9871.3|9880.4|9870.4|2
1634894160000|2021-10-22 09:16:00|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|1
1634894180000|2021-10-22 09:16:20|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|1
1634894190000|2021-10-22 09:16:30|9881.4|9871.4|9880.9|9870.9|9881.4|9871.4|9880.9|9870.9|2
1634894200000|2021-10-22 09:16:40|9881.1|9871.1|9881.4|9871.4|9881.4|9871.4|9881.1|9871.1|2
1634894210000|2021-10-22 09:16:50|9881.3|9871.3|9880.8|9870.8|9881.3|9871.3|9880.8|9870.8|3
1634894220000|2021-10-22 09:17:00|9880.3|9870.3|9880.3|9870.3|9880.6|9870.6|9880.1|9870.1|4
1634894250000|2021-10-22 09:17:30|9880.6|9870.6|9882|9872|9882|9872|9880.6|9870.6|2
1634894270000|2021-10-22 09:17:50|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|1
1634894280000|2021-10-22 09:18:00|9881.8|9871.8|9879.1|9869.1|9881.8|9871.8|9879.1|9869.1|2
1634894290000|2021-10-22 09:18:10|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|1
1634894300000|2021-10-22 09:18:20|9878.1|9868.1|9877.3|9867.3|9878.1|9868.1|9876.1|9866.1|4
1634894310000|2021-10-22 09:18:30|9878.3|9868.3|9880.3|9870.3|9880.3|9870.3|9878.3|9868.3|6
1634894320000|2021-10-22 09:18:40|9881.1|9871.1|9880.4|9870.4|9881.1|9871.1|9880.4|9870.4|3
1634894330000|2021-10-22 09:18:50|9880.1|9870.1|9879.6|9869.6|9880.1|9870.1|9879.6|9869.6|3
1634894350000|2021-10-22 09:19:10|9880.5|9870.5|9881|9871|9881|9871|9880.5|9870.5|3
1634894360000|2021-10-22 09:19:20|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|1
1634894380000|2021-10-22 09:19:40|9882.6|9872.6|9882.6|9872.6|9882.6|9872.6|9882.6|9872.6|1
1634894400000|2021-10-22 09:20:00|9883.1|9873.1|9883.5|9873.5|9883.5|9873.5|9883.1|9873.1|2
1634894410000|2021-10-22 09:20:10|9883.3|9873.3|9882.5|9872.5|9883.3|9873.3|9882.5|9872.5|3
1634894420000|2021-10-22 09:20:20|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|1
1634894430000|2021-10-22 09:20:30|9882.5|9872.5|9882.3|9872.3|9882.5|9872.5|9882.3|9872.3|2
1634894440000|2021-10-22 09:20:40|9882.5|9872.5|9884.1|9874.1|9884.6|9874.6|9882.5|9872.5|4
1634894450000|2021-10-22 09:20:50|9884.5|9874.5|9884.6|9874.6|9884.9|9874.9|9884|9874|4
1634894470000|2021-10-22 09:21:10|9885.1|9875.1|9885.4|9875.4|9885.4|9875.4|9885.1|9875.1|2
1634894480000|2021-10-22 09:21:20|9885.1|9875.1|9885.6|9875.6|9885.6|9875.6|9885.1|9875.1|3
1634894490000|2021-10-22 09:21:30|9886.9|9876.9|9889|9879|9889.4|9879.4|9886.1|9876.1|7
1634894500000|2021-10-22 09:21:40|9888.9|9878.9|9887|9877|9888.9|9878.9|9886.6|9876.6|6
1634894510000|2021-10-22 09:21:50|9887.1|9877.1|9887|9877|9887.1|9877.1|9887|9877|2
1634894520000|2021-10-22 09:22:00|9886.6|9876.6|9886.6|9876.6|9886.6|9876.6|9886.6|9876.6|1
1634894560000|2021-10-22 09:22:40|9886.9|9876.9|9886.9|9876.9|9886.9|9876.9|9886.9|9876.9|1
1634894570000|2021-10-22 09:22:50|9886.5|9876.5|9886.6|9876.6|9886.6|9876.6|9886.5|9876.5|2
1634894580000|2021-10-22 09:23:00|9887.1|9877.1|9887.1|9877.1|9887.1|9877.1|9887.1|9877.1|1
1634894590000|2021-10-22 09:23:10|9887.3|9877.3|9888.3|9878.3|9888.3|9878.3|9887.3|9877.3|2
1634894600000|2021-10-22 09:23:20|9888.1|9878.1|9888.5|9878.5|9888.5|9878.5|9888.1|9878.1|3
1634894610000|2021-10-22 09:23:30|9888.6|9878.6|9888.8|9878.8|9889.4|9879.4|9888.6|9878.6|4
1634894620000|2021-10-22 09:23:40|9889.1|9879.1|9889.4|9879.4|9889.4|9879.4|9889.1|9879.1|2
1634894630000|2021-10-22 09:23:50|9889.1|9879.1|9889.1|9879.1|9889.1|9879.1|9889.1|9879.1|1
1634894640000|2021-10-22 09:24:00|9888.9|9878.9|9890.3|9880.3|9890.8|9880.8|9888.8|9878.8|5
1634894650000|2021-10-22 09:24:10|9891.5|9881.5|9896.8|9886.8|9897|9887|9891.5|9881.5|5
1634894660000|2021-10-22 09:24:20|9896.5|9886.5|9898|9888|9898|9888|9896.4|9886.4|7
1634894670000|2021-10-22 09:24:30|9899.4|9889.4|9897.8|9887.8|9899.6|9889.6|9897.8|9887.8|8
1634894680000|2021-10-22 09:24:40|9897|9887|9893.6|9883.6|9897|9887|9893.6|9883.6|7
1634894690000|2021-10-22 09:24:50|9893.8|9883.8|9892.8|9882.8|9894.1|9884.1|9892.6|9882.6|5
1634894700000|2021-10-22 09:25:00|9892.6|9882.6|9891.6|9881.6|9892.8|9882.8|9891.6|9881.6|6
1634894710000|2021-10-22 09:25:10|9891.9|9881.9|9892.3|9882.3|9892.8|9882.8|9891.9|9881.9|5
1634894720000|2021-10-22 09:25:20|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|9891.8|9881.8|4
1634894730000|2021-10-22 09:25:30|9893|9883|9893|9883|9893|9883|9893|9883|1
1634894750000|2021-10-22 09:25:50|9893.3|9883.3|9896.4|9886.4|9896.5|9886.5|9893.3|9883.3|3
1634894760000|2021-10-22 09:26:00|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|1
1634894770000|2021-10-22 09:26:10|9896|9886|9892.9|9882.9|9896|9886|9892|9882|7
1634894780000|2021-10-22 09:26:20|9893.1|9883.1|9893.8|9883.8|9893.8|9883.8|9893.1|9883.1|3
1634894790000|2021-10-22 09:26:30|9894.1|9884.1|9895.8|9885.8|9895.8|9885.8|9894.1|9884.1|2
1634894810000|2021-10-22 09:26:50|9895.6|9885.6|9893.4|9883.4|9895.6|9885.6|9893.4|9883.4|5
1634894820000|2021-10-22 09:27:00|9893.1|9883.1|9892|9882|9893.1|9883.1|9892|9882|3
1634894830000|2021-10-22 09:27:10|9892.8|9882.8|9892.6|9882.6|9893.1|9883.1|9892.6|9882.6|3
1634894850000|2021-10-22 09:27:30|9892.3|9882.3|9891|9881|9892.3|9882.3|9891|9881|2
1634894860000|2021-10-22 09:27:40|9892.1|9882.1|9891.5|9881.5|9892.1|9882.1|9891.5|9881.5|2
1634894870000|2021-10-22 09:27:50|9892.8|9882.8|9892.8|9882.8|9892.8|9882.8|9892.8|9882.8|1
1634894880000|2021-10-22 09:28:00|9892.9|9882.9|9894.3|9884.3|9894.3|9884.3|9892.8|9882.8|3
1634894890000|2021-10-22 09:28:10|9893.6|9883.6|9893.6|9883.6|9893.6|9883.6|9893.6|9883.6|1
1634894900000|2021-10-22 09:28:20|9895.1|9885.1|9894.6|9884.6|9895.1|9885.1|9894.1|9884.1|4
1634894910000|2021-10-22 09:28:30|9894.3|9884.3|9894.4|9884.4|9894.4|9884.4|9894.3|9884.3|2
1634894920000|2021-10-22 09:28:40|9894.6|9884.6|9895.1|9885.1|9895.6|9885.6|9894.6|9884.6|3
1634894930000|2021-10-22 09:28:50|9895.6|9885.6|9894.3|9884.3|9895.6|9885.6|9894.3|9884.3|3
1634894940000|2021-10-22 09:29:00|9894.6|9884.6|9892.4|9882.4|9894.6|9884.6|9892.4|9882.4|4
1634894950000|2021-10-22 09:29:10|9892.9|9882.9|9893.6|9883.6|9893.6|9883.6|9892|9882|4
1634894970000|2021-10-22 09:29:30|9893.1|9883.1|9893.1|9883.1|9893.1|9883.1|9893.1|9883.1|1
1634894980000|2021-10-22 09:29:40|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|9892.4|9882.4|4
1634894990000|2021-10-22 09:29:50|9893.5|9883.5|9895.6|9885.6|9895.6|9885.6|9893.5|9883.5|5
1634895010000|2021-10-22 09:30:10|9895.4|9885.4|9896.1|9886.1|9896.1|9886.1|9895.4|9885.4|2
1634895020000|2021-10-22 09:30:20|9896|9886|9896|9886|9896.1|9886.1|9896|9886|3
1634895030000|2021-10-22 09:30:30|9896.1|9886.1|9896.3|9886.3|9896.3|9886.3|9896|9886|3
1634895040000|2021-10-22 09:30:40|9897.6|9887.6|9896.4|9886.4|9897.6|9887.6|9896.4|9886.4|4
1634895050000|2021-10-22 09:30:50|9896.3|9886.3|9895.9|9885.9|9896.4|9886.4|9895.9|9885.9|3
1634895060000|2021-10-22 09:31:00|9895.4|9885.4|9894.5|9884.5|9895.4|9885.4|9894.5|9884.5|3
1634895070000|2021-10-22 09:31:10|9894.3|9884.3|9891.8|9881.8|9894.3|9884.3|9891.8|9881.8|4
1634895090000|2021-10-22 09:31:30|9891.9|9881.9|9891.8|9881.8|9891.9|9881.9|9891.8|9881.8|2
1634895100000|2021-10-22 09:31:40|9891.5|9881.5|9890.8|9880.8|9891.5|9881.5|9890.8|9880.8|4
1634895110000|2021-10-22 09:31:50|9891.4|9881.4|9892.8|9882.8|9893.5|9883.5|9891.4|9881.4|7
1634895120000|2021-10-22 09:32:00|9892.5|9882.5|9891|9881|9892.5|9882.5|9891|9881|5
1634895130000|2021-10-22 09:32:10|9891.3|9881.3|9889.3|9879.3|9891.3|9881.3|9888|9878|7
1634895140000|2021-10-22 09:32:20|9888.8|9878.8|9887.9|9877.9|9888.8|9878.8|9887.4|9877.4|4
1634895150000|2021-10-22 09:32:30|9888.1|9878.1|9889.1|9879.1|9889.1|9879.1|9888.1|9878.1|2
1634895160000|2021-10-22 09:32:40|9889.9|9879.9|9887.4|9877.4|9889.9|9879.9|9887.4|9877.4|5
1634895170000|2021-10-22 09:32:50|9888.3|9878.3|9886.9|9876.9|9888.3|9878.3|9886.9|9876.9|2
1634895180000|2021-10-22 09:33:00|9888.4|9878.4|9889.5|9879.5|9889.5|9879.5|9888.4|9878.4|6
1634895200000|2021-10-22 09:33:20|9889.4|9879.4|9887|9877|9889.4|9879.4|9887|9877|4
1634895210000|2021-10-22 09:33:30|9886.5|9876.5|9885.9|9875.9|9886.5|9876.5|9884.3|9874.3|8
1634895220000|2021-10-22 09:33:40|9886.1|9876.1|9886.4|9876.4|9887.4|9877.4|9886.1|9876.1|5
1634895230000|2021-10-22 09:33:50|9886.5|9876.5|9888.1|9878.1|9888.1|9878.1|9886.5|9876.5|2
1634895260000|2021-10-22 09:34:20|9887.9|9877.9|9885.3|9875.3|9887.9|9877.9|9885.3|9875.3|2
1634895270000|2021-10-22 09:34:30|9884.9|9874.9|9885.3|9875.3|9885.8|9875.8|9884.9|9874.9|3
1634895280000|2021-10-22 09:34:40|9884.9|9874.9|9884.5|9874.5|9884.9|9874.9|9884.5|9874.5|2
1634895290000|2021-10-22 09:34:50|9884.6|9874.6|9883.6|9873.6|9885.1|9875.1|9883.6|9873.6|5
1634895300000|2021-10-22 09:35:00|9883.3|9873.3|9882.6|9872.6|9883.3|9873.3|9882.6|9872.6|3
1634895310000|2021-10-22 09:35:10|9881.9|9871.9|9882.6|9872.6|9882.8|9872.8|9881.9|9871.9|3
1634895340000|2021-10-22 09:35:40|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|1
1634895390000|2021-10-22 09:36:30|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|1
1634895420000|2021-10-22 09:37:00|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|1
1634895440000|2021-10-22 09:37:20|9882.4|9872.4|9884.9|9874.9|9884.9|9874.9|9882.4|9872.4|5
1634895450000|2021-10-22 09:37:30|9884.6|9874.6|9883.8|9873.8|9884.6|9874.6|9883.8|9873.8|7
1634895460000|2021-10-22 09:37:40|9885.1|9875.1|9882.8|9872.8|9885.1|9875.1|9882.8|9872.8|4
1634895470000|2021-10-22 09:37:50|9883.5|9873.5|9883.5|9873.5|9883.6|9873.6|9883.4|9873.4|4
1634895480000|2021-10-22 09:38:00|9883.8|9873.8|9884.3|9874.3|9884.6|9874.6|9883.8|9873.8|4
1634895490000|2021-10-22 09:38:10|9883.9|9873.9|9883.5|9873.5|9883.9|9873.9|9883.5|9873.5|2
1634895500000|2021-10-22 09:38:20|9884.8|9874.8|9884.4|9874.4|9884.9|9874.9|9884|9874|7
1634895510000|2021-10-22 09:38:30|9884.6|9874.6|9883.5|9873.5|9884.6|9874.6|9883.5|9873.5|6
1634895520000|2021-10-22 09:38:40|9884.9|9874.9|9884|9874|9885.1|9875.1|9884|9874|5
1634895530000|2021-10-22 09:38:50|9884.3|9874.3|9885.3|9875.3|9885.3|9875.3|9884.3|9874.3|4
1634895540000|2021-10-22 09:39:00|9885.1|9875.1|9885.1|9875.1|9885.1|9875.1|9885|9875|3
1634895550000|2021-10-22 09:39:10|9884.8|9874.8|9885.1|9875.1|9885.1|9875.1|9884.5|9874.5|4
1634895560000|2021-10-22 09:39:20|9884.8|9874.8|9884.4|9874.4|9884.8|9874.8|9884.1|9874.1|4
1634895570000|2021-10-22 09:39:30|9884.8|9874.8|9885|9875|9885|9875|9884.8|9874.8|2
1634895580000|2021-10-22 09:39:40|9885.4|9875.4|9884|9874|9889.3|9879.3|9884|9874|5
1634895590000|2021-10-22 09:39:50|9883.8|9873.8|9883.5|9873.5|9883.8|9873.8|9883.5|9873.5|2
1634895600000|2021-10-22 09:40:00|9883.3|9873.3|9884.4|9874.4|9884.8|9874.8|9883.3|9873.3|7
1634895620000|2021-10-22 09:40:20|9885|9875|9885.6|9875.6|9886|9876|9885|9875|3
1634895630000|2021-10-22 09:40:30|9886|9876|9886|9876|9886|9876|9886|9876|1
1634895640000|2021-10-22 09:40:40|9886.4|9876.4|9886.6|9876.6|9886.6|9876.6|9886.4|9876.4|2
1634895650000|2021-10-22 09:40:50|9886.3|9876.3|9885.5|9875.5|9887.1|9877.1|9885.5|9875.5|7
1634895660000|2021-10-22 09:41:00|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|1
1634895670000|2021-10-22 09:41:10|9886.6|9876.6|9888.4|9878.4|9889.4|9879.4|9886.6|9876.6|11
1634895680000|2021-10-22 09:41:20|9887.9|9877.9|9886.8|9876.8|9887.9|9877.9|9886.8|9876.8|5
1634895690000|2021-10-22 09:41:30|9887|9877|9886.3|9876.3|9887.3|9877.3|9886.3|9876.3|5
1634895700000|2021-10-22 09:41:40|9886.6|9876.6|9886.8|9876.8|9887.8|9877.8|9886.6|9876.6|6
1634895710000|2021-10-22 09:41:50|9885.4|9875.4|9886.3|9876.3|9886.3|9876.3|9884.8|9874.8|3
1634895720000|2021-10-22 09:42:00|9886.6|9876.6|9886.6|9876.6|9886.6|9876.6|9886.6|9876.6|1
1634895730000|2021-10-22 09:42:10|9886.8|9876.8|9888.3|9878.3|9888.3|9878.3|9886.8|9876.8|4
1634895740000|2021-10-22 09:42:20|9888.5|9878.5|9888.8|9878.8|9888.8|9878.8|9888.5|9878.5|2
1634895750000|2021-10-22 09:42:30|9888.9|9878.9|9890.3|9880.3|9890.3|9880.3|9888.9|9878.9|2
1634895760000|2021-10-22 09:42:40|9890.1|9880.1|9889.9|9879.9|9890.1|9880.1|9889.9|9879.9|2
1634895780000|2021-10-22 09:43:00|9889.8|9879.8|9888.8|9878.8|9889.8|9879.8|9888.8|9878.8|3
1634895810000|2021-10-22 09:43:30|9889.5|9879.5|9890.1|9880.1|9890.1|9880.1|9889.5|9879.5|2
1634895830000|2021-10-22 09:43:50|9890.4|9880.4|9891.4|9881.4|9891.4|9881.4|9890.4|9880.4|4
1634895840000|2021-10-22 09:44:00|9891.1|9881.1|9890.4|9880.4|9891.1|9881.1|9890.4|9880.4|3
1634895850000|2021-10-22 09:44:10|9890.8|9880.8|9895|9885|9895.5|9885.5|9890.8|9880.8|6
1634895860000|2021-10-22 09:44:20|9894.5|9884.5|9895.8|9885.8|9895.8|9885.8|9894.1|9884.1|4
1634895870000|2021-10-22 09:44:30|9896|9886|9901.5|9891.5|9902.1|9892.1|9896|9886|9
1634895880000|2021-10-22 09:44:40|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|1
1634895890000|2021-10-22 09:44:50|9901.4|9891.4|9901.8|9891.8|9901.8|9891.8|9901.4|9891.4|2
1634895900000|2021-10-22 09:45:00|9901.4|9891.4|9901.4|9891.4|9901.4|9891.4|9901.4|9891.4|1
1634895910000|2021-10-22 09:45:10|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|1
1634895920000|2021-10-22 09:45:20|9902.3|9892.3|9905.9|9895.9|9906.1|9896.1|9902.3|9892.3|5
1634895940000|2021-10-22 09:45:40|9906|9896|9903.8|9893.8|9906|9896|9903.8|9893.8|5
1634895950000|2021-10-22 09:45:50|9903.5|9893.5|9899.3|9889.3|9903.5|9893.5|9899.3|9889.3|5
1634895960000|2021-10-22 09:46:00|9899|9889|9897.1|9887.1|9899|9889|9897.1|9887.1|3
1634895970000|2021-10-22 09:46:10|9897.4|9887.4|9899.8|9889.8|9900|9890|9897.4|9887.4|6
1634895980000|2021-10-22 09:46:20|9900.6|9890.6|9900.8|9890.8|9900.8|9890.8|9900.6|9890.6|2
1634895990000|2021-10-22 09:46:30|9901.8|9891.8|9902|9892|9902|9892|9901.8|9891.8|2
1634896000000|2021-10-22 09:46:40|9902.1|9892.1|9902.6|9892.6|9902.6|9892.6|9902.1|9892.1|2
1634896010000|2021-10-22 09:46:50|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|9902.1|9892.1|1
1634896020000|2021-10-22 09:47:00|9901.6|9891.6|9905.1|9895.1|9906.1|9896.1|9901.3|9891.3|7
1634896030000|2021-10-22 09:47:10|9905.3|9895.3|9907|9897|9907|9897|9905.3|9895.3|2
1634896040000|2021-10-22 09:47:20|9907.3|9897.3|9908|9898|9908|9898|9907.3|9897.3|2
1634896050000|2021-10-22 09:47:30|9907.9|9897.9|9907.6|9897.6|9907.9|9897.9|9907.6|9897.6|2
1634896060000|2021-10-22 09:47:40|9907.3|9897.3|9907.3|9897.3|9907.3|9897.3|9907.3|9897.3|1
1634896080000|2021-10-22 09:48:00|9906.9|9896.9|9906.5|9896.5|9906.9|9896.9|9906.5|9896.5|2
1634896090000|2021-10-22 09:48:10|9905.3|9895.3|9905.6|9895.6|9905.6|9895.6|9904.5|9894.5|5
1634896100000|2021-10-22 09:48:20|9905.8|9895.8|9906.3|9896.3|9906.3|9896.3|9905.8|9895.8|2
1634896110000|2021-10-22 09:48:30|9906.9|9896.9|9909.4|9899.4|9910.1|9900.1|9906.9|9896.9|7
1634896120000|2021-10-22 09:48:40|9909.1|9899.1|9907.9|9897.9|9909.1|9899.1|9907.9|9897.9|2
1634896140000|2021-10-22 09:49:00|9907.6|9897.6|9907|9897|9907.6|9897.6|9907|9897|3
1634896170000|2021-10-22 09:49:30|9906.9|9896.9|9905.9|9895.9|9906.9|9896.9|9905.9|9895.9|2
1634896180000|2021-10-22 09:49:40|9906.5|9896.5|9906.5|9896.5|9906.5|9896.5|9906.5|9896.5|1
1634896190000|2021-10-22 09:49:50|9906.3|9896.3|9903.9|9893.9|9906.3|9896.3|9903.9|9893.9|3
1634896200000|2021-10-22 09:50:00|9903.5|9893.5|9903.5|9893.5|9903.5|9893.5|9903.5|9893.5|1
1634896210000|2021-10-22 09:50:10|9902.5|9892.5|9902.5|9892.5|9902.5|9892.5|9902.5|9892.5|1
1634896220000|2021-10-22 09:50:20|9902.6|9892.6|9902.6|9892.6|9902.6|9892.6|9902.6|9892.6|1
1634896240000|2021-10-22 09:50:40|9902.8|9892.8|9905.5|9895.5|9905.5|9895.5|9902.8|9892.8|3
1634896260000|2021-10-22 09:51:00|9906|9896|9907.8|9897.8|9907.8|9897.8|9906|9896|6
1634896270000|2021-10-22 09:51:10|9908.9|9898.9|9908.4|9898.4|9908.9|9898.9|9908.3|9898.3|4
1634896280000|2021-10-22 09:51:20|9907.1|9897.1|9904.8|9894.8|9907.1|9897.1|9904.5|9894.5|4
1634896290000|2021-10-22 09:51:30|9904.5|9894.5|9905.1|9895.1|9906.5|9896.5|9904.5|9894.5|4
1634896320000|2021-10-22 09:52:00|9904.5|9894.5|9904.1|9894.1|9904.5|9894.5|9904.1|9894.1|2
1634896350000|2021-10-22 09:52:30|9903.9|9893.9|9903.9|9893.9|9903.9|9893.9|9903.9|9893.9|1
1634896380000|2021-10-22 09:53:00|9903.8|9893.8|9903.8|9893.8|9903.8|9893.8|9903.8|9893.8|1
1634896390000|2021-10-22 09:53:10|9903|9893|9900.5|9890.5|9903|9893|9900.5|9890.5|4
1634896400000|2021-10-22 09:53:20|9900.6|9890.6|9901.6|9891.6|9901.6|9891.6|9900.6|9890.6|5
1634896410000|2021-10-22 09:53:30|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|1
1634896420000|2021-10-22 09:53:40|9901.6|9891.6|9901.6|9891.6|9901.6|9891.6|9901.6|9891.6|1
1634896440000|2021-10-22 09:54:00|9901.5|9891.5|9901.3|9891.3|9901.5|9891.5|9901.3|9891.3|2
1634896470000|2021-10-22 09:54:30|9901.1|9891.1|9899.1|9889.1|9901.1|9891.1|9899.1|9889.1|3
1634896480000|2021-10-22 09:54:40|9899.6|9889.6|9899.6|9889.6|9899.6|9889.6|9899.6|9889.6|1
1634896490000|2021-10-22 09:54:50|9899.3|9889.3|9901|9891|9901|9891|9899.3|9889.3|5
1634896510000|2021-10-22 09:55:10|9900.8|9890.8|9902.3|9892.3|9902.3|9892.3|9900.8|9890.8|3
1634896520000|2021-10-22 09:55:20|9902.4|9892.4|9902.4|9892.4|9902.4|9892.4|9902.4|9892.4|1
1634896540000|2021-10-22 09:55:40|9902.8|9892.8|9904|9894|9904|9894|9902.8|9892.8|3
1634896550000|2021-10-22 09:55:50|9904.3|9894.3|9904.9|9894.9|9904.9|9894.9|9904.3|9894.3|2
1634896560000|2021-10-22 09:56:00|9905.1|9895.1|9905.3|9895.3|9907.3|9897.3|9905.1|9895.1|4
1634896570000|2021-10-22 09:56:10|9908.3|9898.3|9906|9896|9908.3|9898.3|9906|9896|4
1634896580000|2021-10-22 09:56:20|9905.6|9895.6|9904.8|9894.8|9905.6|9895.6|9903.9|9893.9|4
1634896590000|2021-10-22 09:56:30|9904.5|9894.5|9904.5|9894.5|9904.5|9894.5|9904.5|9894.5|1
1634896600000|2021-10-22 09:56:40|9904.4|9894.4|9903.5|9893.5|9904.4|9894.4|9903.5|9893.5|2
1634896620000|2021-10-22 09:57:00|9902.5|9892.5|9902.5|9892.5|9902.5|9892.5|9902|9892|3
1634896630000|2021-10-22 09:57:10|9902.8|9892.8|9903.5|9893.5|9903.8|9893.8|9902.8|9892.8|5
1634896640000|2021-10-22 09:57:20|9903.8|9893.8|9911.4|9901.4|9911.6|9901.6|9903.8|9893.8|10
1634896650000|2021-10-22 09:57:30|9911.3|9901.3|9910.6|9900.6|9911.3|9901.3|9910.6|9900.6|2
1634896660000|2021-10-22 09:57:40|9911|9901|9910.9|9900.9|9913.3|9903.3|9910.9|9900.9|7
1634896670000|2021-10-22 09:57:50|9911.1|9901.1|9913|9903|9913|9903|9911.1|9901.1|3
1634896680000|2021-10-22 09:58:00|9917.3|9907.3|9916.5|9906.5|9918.5|9908.5|9916.5|9906.5|8
1634896690000|2021-10-22 09:58:10|9916.1|9906.1|9917.9|9907.9|9917.9|9907.9|9915.1|9905.1|8
1634896700000|2021-10-22 09:58:20|9918.1|9908.1|9916.5|9906.5|9918.3|9908.3|9916.5|9906.5|4
1634896710000|2021-10-22 09:58:30|9916.1|9906.1|9922.1|9912.1|9922.1|9912.1|9916.1|9906.1|8
1634896720000|2021-10-22 09:58:40|9922.8|9912.8|9922.9|9912.9|9923.1|9913.1|9922.3|9912.3|5
1634896730000|2021-10-22 09:58:50|9923.3|9913.3|9922.3|9912.3|9923.4|9913.4|9921.8|9911.8|9
1634896740000|2021-10-22 09:59:00|9922.5|9912.5|9923.4|9913.4|9923.4|9913.4|9921.8|9911.8|8
1634896750000|2021-10-22 09:59:10|9923.9|9913.9|9922.9|9912.9|9923.9|9913.9|9922.8|9912.8|4
1634896760000|2021-10-22 09:59:20|9923.3|9913.3|9923.5|9913.5|9923.5|9913.5|9923.3|9913.3|2
1634896780000|2021-10-22 09:59:40|9922.5|9912.5|9923|9913|9923|9913|9922.5|9912.5|3
1634896790000|2021-10-22 09:59:50|9922.6|9912.6|9922.5|9912.5|9922.6|9912.6|9922.1|9912.1|3
1634896800000|2021-10-22 10:00:00|9922.6|9912.6|9921.9|9911.9|9923.3|9913.3|9921.9|9911.9|3
1634896810000|2021-10-22 10:00:10|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|1
1634896820000|2021-10-22 10:00:20|9921.1|9911.1|9918.8|9908.8|9921.1|9911.1|9917.6|9907.6|5
1634896830000|2021-10-22 10:00:30|9918.3|9908.3|9918.9|9908.9|9919.4|9909.4|9918.3|9908.3|5
1634896840000|2021-10-22 10:00:40|9917.8|9907.8|9917.8|9907.8|9917.8|9907.8|9917.3|9907.3|4
1634896850000|2021-10-22 10:00:50|9917.6|9907.6|9917.3|9907.3|9917.8|9907.8|9917.3|9907.3|3
1634896860000|2021-10-22 10:01:00|9917.8|9907.8|9917.5|9907.5|9918.5|9908.5|9917.5|9907.5|5
1634896870000|2021-10-22 10:01:10|9917|9907|9916.3|9906.3|9917|9907|9915|9905|8
1634896880000|2021-10-22 10:01:20|9916|9906|9916.5|9906.5|9916.5|9906.5|9915.6|9905.6|4
1634896890000|2021-10-22 10:01:30|9915.8|9905.8|9915.3|9905.3|9915.8|9905.8|9915.1|9905.1|3
1634896900000|2021-10-22 10:01:40|9914.4|9904.4|9914.5|9904.5|9915.8|9905.8|9914.4|9904.4|5
1634896910000|2021-10-22 10:01:50|9914.3|9904.3|9913.3|9903.3|9914.4|9904.4|9913|9903|5
1634896920000|2021-10-22 10:02:00|9913.6|9903.6|9912.6|9902.6|9913.6|9903.6|9912.6|9902.6|3
1634896930000|2021-10-22 10:02:10|9913|9903|9911.9|9901.9|9913|9903|9911.9|9901.9|3
1634896940000|2021-10-22 10:02:20|9912.3|9902.3|9913.6|9903.6|9914.5|9904.5|9912.3|9902.3|7
1634896950000|2021-10-22 10:02:30|9913.4|9903.4|9914|9904|9914.3|9904.3|9913.4|9903.4|3
1634896960000|2021-10-22 10:02:40|9912.8|9902.8|9913.4|9903.4|9913.4|9903.4|9912.8|9902.8|4
1634896970000|2021-10-22 10:02:50|9912.8|9902.8|9912.5|9902.5|9912.8|9902.8|9912.5|9902.5|2
1634896980000|2021-10-22 10:03:00|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|1
1634896990000|2021-10-22 10:03:10|9911.8|9901.8|9909.3|9899.3|9911.8|9901.8|9909.3|9899.3|5
1634897000000|2021-10-22 10:03:20|9909.9|9899.9|9910.8|9900.8|9911.3|9901.3|9909.9|9899.9|4
1634897010000|2021-10-22 10:03:30|9911.4|9901.4|9915.6|9905.6|9916.8|9906.8|9910.8|9900.8|12
1634897020000|2021-10-22 10:03:40|9914.9|9904.9|9912.4|9902.4|9914.9|9904.9|9912.4|9902.4|4
1634897030000|2021-10-22 10:03:50|9912.9|9902.9|9913.5|9903.5|9914.3|9904.3|9912.9|9902.9|7
1634897040000|2021-10-22 10:04:00|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|1
1634897060000|2021-10-22 10:04:20|9916.1|9906.1|9914.6|9904.6|9916.1|9906.1|9914.6|9904.6|3
1634897120000|2021-10-22 10:05:20|9915|9905|9915.5|9905.5|9915.5|9905.5|9915|9905|2
1634897130000|2021-10-22 10:05:30|9914.5|9904.5|9915.1|9905.1|9915.1|9905.1|9914.5|9904.5|2
1634897150000|2021-10-22 10:05:50|9915.6|9905.6|9915.3|9905.3|9915.6|9905.6|9915.3|9905.3|2
1634897170000|2021-10-22 10:06:10|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|1
1634897190000|2021-10-22 10:06:30|9916.3|9906.3|9918.4|9908.4|9918.4|9908.4|9916.3|9906.3|3
1634897220000|2021-10-22 10:07:00|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|1
1634897230000|2021-10-22 10:07:10|9918.5|9908.5|9921.1|9911.1|9921.5|9911.5|9918.5|9908.5|6
1634897240000|2021-10-22 10:07:20|9921.6|9911.6|9923.1|9913.1|9923.1|9913.1|9920.9|9910.9|4
1634897250000|2021-10-22 10:07:30|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|1
1634897260000|2021-10-22 10:07:40|9923|9913|9921.4|9911.4|9923|9913|9921.1|9911.1|3
1634897270000|2021-10-22 10:07:50|9921.6|9911.6|9921.1|9911.1|9922.3|9912.3|9920.8|9910.8|9
1634897280000|2021-10-22 10:08:00|9921.5|9911.5|9920.5|9910.5|9921.8|9911.8|9920.5|9910.5|6
1634897290000|2021-10-22 10:08:10|9920.8|9910.8|9924.1|9914.1|9924.1|9914.1|9920.5|9910.5|6
1634897300000|2021-10-22 10:08:20|9924|9914|9923|9913|9924|9914|9923|9913|3
1634897310000|2021-10-22 10:08:30|9923.3|9913.3|9923.5|9913.5|9923.5|9913.5|9923.3|9913.3|2
1634897320000|2021-10-22 10:08:40|9923.8|9913.8|9923.8|9913.8|9923.8|9913.8|9923.8|9913.8|1
1634897330000|2021-10-22 10:08:50|9924.6|9914.6|9923.6|9913.6|9924.6|9914.6|9923.3|9913.3|4
1634897340000|2021-10-22 10:09:00|9923.8|9913.8|9926.6|9916.6|9926.6|9916.6|9923.3|9913.3|5
1634897350000|2021-10-22 10:09:10|9926.1|9916.1|9925.8|9915.8|9926.6|9916.6|9925.1|9915.1|10
1634897360000|2021-10-22 10:09:20|9925.5|9915.5|9925.3|9915.3|9925.5|9915.5|9925.3|9915.3|2
1634897370000|2021-10-22 10:09:30|9925.5|9915.5|9925.5|9915.5|9925.5|9915.5|9925.5|9915.5|1
1634897380000|2021-10-22 10:09:40|9925|9915|9925|9915|9925|9915|9925|9915|1
1634897390000|2021-10-22 10:09:50|9924.8|9914.8|9922.3|9912.3|9924.8|9914.8|9922.3|9912.3|4
1634897400000|2021-10-22 10:10:00|9922.1|9912.1|9922.1|9912.1|9922.5|9912.5|9922.1|9912.1|3
1634897410000|2021-10-22 10:10:10|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|9921.9|9911.9|1
1634897420000|2021-10-22 10:10:20|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|9921.8|9911.8|1
1634897430000|2021-10-22 10:10:30|9922.3|9912.3|9923|9913|9923|9913|9922.3|9912.3|2
1634897440000|2021-10-22 10:10:40|9923.4|9913.4|9922.4|9912.4|9923.5|9913.5|9922.4|9912.4|5
1634897460000|2021-10-22 10:11:00|9921.4|9911.4|9921.1|9911.1|9921.8|9911.8|9921.1|9911.1|4
1634897480000|2021-10-22 10:11:20|9921.3|9911.3|9921.3|9911.3|9921.3|9911.3|9921.3|9911.3|1
1634897490000|2021-10-22 10:11:30|9921|9911|9921|9911|9921|9911|9921|9911|1
1634897510000|2021-10-22 10:11:50|9920.9|9910.9|9919.6|9909.6|9920.9|9910.9|9919.6|9909.6|2
1634897520000|2021-10-22 10:12:00|9919.4|9909.4|9919.1|9909.1|9919.4|9909.4|9918.4|9908.4|6
1634897530000|2021-10-22 10:12:10|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|9918.1|9908.1|1
1634897540000|2021-10-22 10:12:20|9918.8|9908.8|9919.5|9909.5|9919.5|9909.5|9918.8|9908.8|6
1634897550000|2021-10-22 10:12:30|9919.3|9909.3|9918.1|9908.1|9919.3|9909.3|9918.1|9908.1|4
1634897560000|2021-10-22 10:12:40|9917.3|9907.3|9916.6|9906.6|9917.3|9907.3|9916.6|9906.6|4
1634897620000|2021-10-22 10:13:40|9916.5|9906.5|9916.9|9906.9|9916.9|9906.9|9916.5|9906.5|2
1634897630000|2021-10-22 10:13:50|9917|9907|9923.8|9913.8|9923.8|9913.8|9917|9907|5
1634897640000|2021-10-22 10:14:00|9923.5|9913.5|9922.8|9912.8|9923.5|9913.5|9921.6|9911.6|5
1634897650000|2021-10-22 10:14:10|9922.6|9912.6|9921.4|9911.4|9922.6|9912.6|9921.4|9911.4|2
1634897660000|2021-10-22 10:14:20|9920.9|9910.9|9920.3|9910.3|9920.9|9910.9|9920.3|9910.3|2
1634897670000|2021-10-22 10:14:30|9919.5|9909.5|9918|9908|9919.5|9909.5|9918|9908|2
1634897680000|2021-10-22 10:14:40|9917.6|9907.6|9917.5|9907.5|9917.6|9907.6|9917.5|9907.5|2
1634897700000|2021-10-22 10:15:00|9917.1|9907.1|9915.6|9905.6|9917.1|9907.1|9914.3|9904.3|8
1634897710000|2021-10-22 10:15:10|9915.3|9905.3|9914.3|9904.3|9916|9906|9914.3|9904.3|4
1634897720000|2021-10-22 10:15:20|9914.4|9904.4|9914.3|9904.3|9915.6|9905.6|9914.3|9904.3|5
1634897730000|2021-10-22 10:15:30|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|1
1634897740000|2021-10-22 10:15:40|9913|9903|9910.4|9900.4|9913|9903|9910.4|9900.4|2
1634897750000|2021-10-22 10:15:50|9910.1|9900.1|9910.6|9900.6|9910.6|9900.6|9910.1|9900.1|3
1634897770000|2021-10-22 10:16:10|9910.5|9900.5|9910.5|9900.5|9910.5|9900.5|9910.5|9900.5|1
1634897780000|2021-10-22 10:16:20|9910.1|9900.1|9910.1|9900.1|9910.1|9900.1|9910.1|9900.1|1
1634897790000|2021-10-22 10:16:30|9910.6|9900.6|9912.8|9902.8|9913.5|9903.5|9910.4|9900.4|7
1634897800000|2021-10-22 10:16:40|9912.4|9902.4|9914|9904|9914.5|9904.5|9912.4|9902.4|6
1634897810000|2021-10-22 10:16:50|9913.9|9903.9|9913.8|9903.8|9913.9|9903.9|9913.4|9903.4|5
1634897820000|2021-10-22 10:17:00|9913.9|9903.9|9913.9|9903.9|9913.9|9903.9|9913.9|9903.9|1
1634897830000|2021-10-22 10:17:10|9914|9904|9914.4|9904.4|9915.1|9905.1|9914|9904|5
1634897840000|2021-10-22 10:17:20|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|1
1634897860000|2021-10-22 10:17:40|9914|9904|9913.1|9903.1|9914|9904|9913.1|9903.1|3
1634897870000|2021-10-22 10:17:50|9912.9|9902.9|9913.1|9903.1|9913.8|9903.8|9912.9|9902.9|4
1634897900000|2021-10-22 10:18:20|9912.8|9902.8|9912.6|9902.6|9912.8|9902.8|9912.6|9902.6|2
1634897910000|2021-10-22 10:18:30|9912.3|9902.3|9911.8|9901.8|9912.3|9902.3|9911.8|9901.8|2
1634897920000|2021-10-22 10:18:40|9911.4|9901.4|9911.8|9901.8|9911.8|9901.8|9910.9|9900.9|3
1634897950000|2021-10-22 10:19:10|9911.4|9901.4|9910.3|9900.3|9911.4|9901.4|9910.3|9900.3|3
1634897960000|2021-10-22 10:19:20|9909.9|9899.9|9909.9|9899.9|9909.9|9899.9|9909.9|9899.9|1
1634897970000|2021-10-22 10:19:30|9909.4|9899.4|9909.9|9899.9|9909.9|9899.9|9909.4|9899.4|2
1634897980000|2021-10-22 10:19:40|9910|9900|9910.4|9900.4|9910.4|9900.4|9910|9900|2
1634897990000|2021-10-22 10:19:50|9910.3|9900.3|9910.3|9900.3|9910.3|9900.3|9910.3|9900.3|1
1634898000000|2021-10-22 10:20:00|9909.1|9899.1|9907.3|9897.3|9909.1|9899.1|9906.6|9896.6|4
1634898010000|2021-10-22 10:20:10|9907|9897|9906.6|9896.6|9907|9897|9906.6|9896.6|2
1634898020000|2021-10-22 10:20:20|9905.8|9895.8|9904.5|9894.5|9905.8|9895.8|9903.8|9893.8|7
1634898050000|2021-10-22 10:20:50|9904.3|9894.3|9908.4|9898.4|9910.3|9900.3|9903.1|9893.1|7
1634898060000|2021-10-22 10:21:00|9908.8|9898.8|9908|9898|9910.3|9900.3|9908|9898|14
1634898070000|2021-10-22 10:21:10|9908.6|9898.6|9910.4|9900.4|9910.4|9900.4|9908.6|9898.6|5
1634898080000|2021-10-22 10:21:20|9910.5|9900.5|9910.9|9900.9|9910.9|9900.9|9910.5|9900.5|3
1634898090000|2021-10-22 10:21:30|9910.8|9900.8|9910.9|9900.9|9910.9|9900.9|9910.8|9900.8|2
1634898100000|2021-10-22 10:21:40|9910.8|9900.8|9908.8|9898.8|9910.9|9900.9|9908.8|9898.8|5
1634898120000|2021-10-22 10:22:00|9907.6|9897.6|9907.1|9897.1|9907.6|9897.6|9907.1|9897.1|2
1634898130000|2021-10-22 10:22:10|9908.3|9898.3|9907.8|9897.8|9908.3|9898.3|9907.8|9897.8|2
1634898140000|2021-10-22 10:22:20|9908|9898|9908|9898|9908|9898|9908|9898|1
1634898150000|2021-10-22 10:22:30|9907|9897|9904.3|9894.3|9907|9897|9904.3|9894.3|6
1634898160000|2021-10-22 10:22:40|9904|9894|9904|9894|9904|9894|9904|9894|1
1634898180000|2021-10-22 10:23:00|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|1
1634898190000|2021-10-22 10:23:10|9904.1|9894.1|9903.9|9893.9|9904.1|9894.1|9903.9|9893.9|2
1634898200000|2021-10-22 10:23:20|9902.9|9892.9|9902.9|9892.9|9902.9|9892.9|9902.9|9892.9|1
1634898210000|2021-10-22 10:23:30|9903.1|9893.1|9903|9893|9903.1|9893.1|9903|9893|2
1634898220000|2021-10-22 10:23:40|9903.3|9893.3|9905.9|9895.9|9905.9|9895.9|9903.3|9893.3|3
1634898230000|2021-10-22 10:23:50|9905.6|9895.6|9905.4|9895.4|9905.6|9895.6|9905.1|9895.1|5
1634898240000|2021-10-22 10:24:00|9904.1|9894.1|9904.3|9894.3|9904.3|9894.3|9904.1|9894.1|2
1634898250000|2021-10-22 10:24:10|9904.1|9894.1|9902.5|9892.5|9904.1|9894.1|9902.5|9892.5|3
1634898260000|2021-10-22 10:24:20|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|1
1634898270000|2021-10-22 10:24:30|9901.9|9891.9|9901.5|9891.5|9901.9|9891.9|9901.4|9891.4|3
1634898280000|2021-10-22 10:24:40|9901.9|9891.9|9903.3|9893.3|9903.3|9893.3|9901.9|9891.9|5
1634898310000|2021-10-22 10:25:10|9903.4|9893.4|9906.4|9896.4|9906.4|9896.4|9903.4|9893.4|3
1634898320000|2021-10-22 10:25:20|9906.1|9896.1|9905.4|9895.4|9906.1|9896.1|9905.4|9895.4|3
1634898330000|2021-10-22 10:25:30|9905.6|9895.6|9905.4|9895.4|9905.6|9895.6|9905.4|9895.4|2
1634898340000|2021-10-22 10:25:40|9905.1|9895.1|9905.1|9895.1|9905.1|9895.1|9905.1|9895.1|1
1634898350000|2021-10-22 10:25:50|9904.9|9894.9|9904.6|9894.6|9904.9|9894.9|9904.6|9894.6|2
1634898390000|2021-10-22 10:26:30|9904.9|9894.9|9905.1|9895.1|9905.1|9895.1|9904.9|9894.9|2
1634898440000|2021-10-22 10:27:20|9905|9895|9905|9895|9905|9895|9905|9895|1
1634898460000|2021-10-22 10:27:40|9905.1|9895.1|9904.9|9894.9|9905.1|9895.1|9904.9|9894.9|3
1634898480000|2021-10-22 10:28:00|9904.4|9894.4|9903.9|9893.9|9904.4|9894.4|9903.9|9893.9|2
1634898490000|2021-10-22 10:28:10|9904|9894|9904|9894|9904|9894|9904|9894|1
1634898510000|2021-10-22 10:28:30|9904.6|9894.6|9906.1|9896.1|9906.1|9896.1|9904.6|9894.6|2
1634898520000|2021-10-22 10:28:40|9906.3|9896.3|9906.3|9896.3|9906.3|9896.3|9906.3|9896.3|1
1634898530000|2021-10-22 10:28:50|9907.4|9897.4|9907|9897|9907.4|9897.4|9907|9897|2
1634898540000|2021-10-22 10:29:00|9906.8|9896.8|9907.3|9897.3|9907.3|9897.3|9906.8|9896.8|3
1634898550000|2021-10-22 10:29:10|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|1
1634898560000|2021-10-22 10:29:20|9907.9|9897.9|9908.8|9898.8|9908.9|9898.9|9907.9|9897.9|3
1634898570000|2021-10-22 10:29:30|9909.5|9899.5|9909.8|9899.8|9909.8|9899.8|9909.5|9899.5|2
1634898580000|2021-10-22 10:29:40|9909.5|9899.5|9909.5|9899.5|9909.8|9899.8|9909.5|9899.5|3
1634898590000|2021-10-22 10:29:50|9910.3|9900.3|9906.1|9896.1|9910.4|9900.4|9906.1|9896.1|4
1634898600000|2021-10-22 10:30:00|9905.8|9895.8|9905.8|9895.8|9905.8|9895.8|9905.8|9895.8|1
1634898610000|2021-10-22 10:30:10|9905.9|9895.9|9906.5|9896.5|9907|9897|9905.9|9895.9|3
1634898620000|2021-10-22 10:30:20|9907|9897|9906.5|9896.5|9907|9897|9906.5|9896.5|2
1634898630000|2021-10-22 10:30:30|9906.6|9896.6|9907|9897|9907|9897|9906.6|9896.6|2
1634898640000|2021-10-22 10:30:40|9906.5|9896.5|9906.5|9896.5|9906.5|9896.5|9906|9896|3
1634898650000|2021-10-22 10:30:50|9906.9|9896.9|9906.9|9896.9|9906.9|9896.9|9906.9|9896.9|1
1634898660000|2021-10-22 10:31:00|9906.6|9896.6|9906.1|9896.1|9906.6|9896.6|9905.8|9895.8|7
1634898670000|2021-10-22 10:31:10|9905.9|9895.9|9906.1|9896.1|9906.1|9896.1|9905.9|9895.9|2
1634898680000|2021-10-22 10:31:20|9905.8|9895.8|9904.8|9894.8|9905.8|9895.8|9904.8|9894.8|3
1634898690000|2021-10-22 10:31:30|9904.5|9894.5|9905.3|9895.3|9905.5|9895.5|9904.5|9894.5|4
1634898700000|2021-10-22 10:31:40|9905.8|9895.8|9905.8|9895.8|9905.8|9895.8|9905.8|9895.8|1
1634898710000|2021-10-22 10:31:50|9906.5|9896.5|9906.5|9896.5|9906.5|9896.5|9906.5|9896.5|1
1634898720000|2021-10-22 10:32:00|9906.1|9896.1|9905.9|9895.9|9906.5|9896.5|9905.9|9895.9|5
1634898730000|2021-10-22 10:32:10|9905.6|9895.6|9905.8|9895.8|9905.8|9895.8|9905.6|9895.6|2
1634898760000|2021-10-22 10:32:40|9906|9896|9906.5|9896.5|9907|9897|9906|9896|5
1634898790000|2021-10-22 10:33:10|9906.3|9896.3|9905.5|9895.5|9906.3|9896.3|9905.5|9895.5|3
1634898810000|2021-10-22 10:33:30|9905.6|9895.6|9905.5|9895.5|9905.6|9895.6|9905.4|9895.4|3
1634898830000|2021-10-22 10:33:50|9906|9896|9905.5|9895.5|9906.5|9896.5|9905.5|9895.5|4
1634898840000|2021-10-22 10:34:00|9905.8|9895.8|9906.3|9896.3|9906.5|9896.5|9905.8|9895.8|3
1634898850000|2021-10-22 10:34:10|9906|9896|9906.4|9896.4|9906.5|9896.5|9906|9896|4
1634898860000|2021-10-22 10:34:20|9906.5|9896.5|9906.5|9896.5|9906.5|9896.5|9906.5|9896.5|1
1634898870000|2021-10-22 10:34:30|9907|9897|9906.6|9896.6|9907|9897|9906.6|9896.6|2
1634898880000|2021-10-22 10:34:40|9906.3|9896.3|9906.3|9896.3|9906.5|9896.5|9906.3|9896.3|3
1634898890000|2021-10-22 10:34:50|9905.8|9895.8|9906|9896|9906.3|9896.3|9905.8|9895.8|3
1634898900000|2021-10-22 10:35:00|9906.1|9896.1|9906.1|9896.1|9906.1|9896.1|9906.1|9896.1|1
1634898910000|2021-10-22 10:35:10|9905.4|9895.4|9906.1|9896.1|9906.1|9896.1|9905.4|9895.4|2
1634898930000|2021-10-22 10:35:30|9906.9|9896.9|9907.1|9897.1|9907.1|9897.1|9906.9|9896.9|2
1634898970000|2021-10-22 10:36:10|9906.6|9896.6|9906.6|9896.6|9906.6|9896.6|9906.6|9896.6|1
1634898980000|2021-10-22 10:36:20|9907.1|9897.1|9906.9|9896.9|9907.1|9897.1|9906.9|9896.9|2
1634899000000|2021-10-22 10:36:40|9906.5|9896.5|9904.1|9894.1|9906.5|9896.5|9903.4|9893.4|3
1634899020000|2021-10-22 10:37:00|9903.9|9893.9|9903.8|9893.8|9903.9|9893.9|9903.4|9893.4|3
1634899040000|2021-10-22 10:37:20|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|1
1634899050000|2021-10-22 10:37:30|9903.4|9893.4|9903.6|9893.6|9903.6|9893.6|9903.4|9893.4|2
1634899060000|2021-10-22 10:37:40|9903.8|9893.8|9903.8|9893.8|9903.8|9893.8|9903.8|9893.8|1
1634899070000|2021-10-22 10:37:50|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|1
1634899080000|2021-10-22 10:38:00|9903.3|9893.3|9903.6|9893.6|9903.6|9893.6|9903.3|9893.3|4
1634899110000|2021-10-22 10:38:30|9903.4|9893.4|9903.6|9893.6|9903.6|9893.6|9903.4|9893.4|2
1634899120000|2021-10-22 10:38:40|9903.5|9893.5|9903.5|9893.5|9903.8|9893.8|9903.5|9893.5|3
1634899130000|2021-10-22 10:38:50|9903.8|9893.8|9903.5|9893.5|9903.8|9893.8|9903.5|9893.5|2
1634899140000|2021-10-22 10:39:00|9903.3|9893.3|9903.4|9893.4|9903.4|9893.4|9903.3|9893.3|2
1634899150000|2021-10-22 10:39:10|9903.3|9893.3|9903.4|9893.4|9903.4|9893.4|9903.3|9893.3|2
1634899160000|2021-10-22 10:39:20|9903.1|9893.1|9899.9|9889.9|9903.1|9893.1|9899.9|9889.9|2
1634899170000|2021-10-22 10:39:30|9898.5|9888.5|9898.3|9888.3|9898.5|9888.5|9898.3|9888.3|2
1634899200000|2021-10-22 10:40:00|9898.4|9888.4|9898.8|9888.8|9898.8|9888.8|9898.4|9888.4|2
1634899210000|2021-10-22 10:40:10|9898.3|9888.3|9898.4|9888.4|9898.4|9888.4|9898.3|9888.3|2
1634899280000|2021-10-22 10:41:20|9897.4|9887.4|9898.6|9888.6|9898.6|9888.6|9897.4|9887.4|3
1634899290000|2021-10-22 10:41:30|9898.8|9888.8|9899|9889|9899|9889|9898.8|9888.8|2
1634899300000|2021-10-22 10:41:40|9899.1|9889.1|9901.5|9891.5|9901.5|9891.5|9899.1|9889.1|3
1634899310000|2021-10-22 10:41:50|9901.1|9891.1|9900.8|9890.8|9901.1|9891.1|9900.8|9890.8|2
1634899320000|2021-10-22 10:42:00|9901.3|9891.3|9901.4|9891.4|9901.8|9891.8|9901.3|9891.3|5
1634899330000|2021-10-22 10:42:10|9901.1|9891.1|9901.8|9891.8|9901.8|9891.8|9901.1|9891.1|5
1634899340000|2021-10-22 10:42:20|9901.3|9891.3|9900.6|9890.6|9901.3|9891.3|9900.6|9890.6|2
1634899350000|2021-10-22 10:42:30|9901.1|9891.1|9900.9|9890.9|9901.1|9891.1|9900.9|9890.9|2
1634899360000|2021-10-22 10:42:40|9900.4|9890.4|9900.9|9890.9|9900.9|9890.9|9900.4|9890.4|2
1634899380000|2021-10-22 10:43:00|9900.4|9890.4|9900.4|9890.4|9900.4|9890.4|9900|9890|5
1634899390000|2021-10-22 10:43:10|9900.1|9890.1|9899.9|9889.9|9900.1|9890.1|9899.9|9889.9|2
1634899400000|2021-10-22 10:43:20|9899.6|9889.6|9899.6|9889.6|9899.6|9889.6|9899.6|9889.6|1
1634899410000|2021-10-22 10:43:30|9899.4|9889.4|9898.3|9888.3|9899.4|9889.4|9898.3|9888.3|4
1634899420000|2021-10-22 10:43:40|9898|9888|9890.6|9880.6|9898|9888|9890.6|9880.6|4
1634899430000|2021-10-22 10:43:50|9890.5|9880.5|9891.8|9881.8|9892.5|9882.5|9889.6|9879.6|5
1634899440000|2021-10-22 10:44:00|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|9890.1|9880.1|4
1634899450000|2021-10-22 10:44:10|9891|9881|9890.3|9880.3|9891|9881|9890.3|9880.3|2
1634899460000|2021-10-22 10:44:20|9890.1|9880.1|9889.8|9879.8|9890.1|9880.1|9889.8|9879.8|2
1634899470000|2021-10-22 10:44:30|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|1
1634899480000|2021-10-22 10:44:40|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|1
1634899490000|2021-10-22 10:44:50|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|1
1634899500000|2021-10-22 10:45:00|9890|9880|9889.5|9879.5|9890|9880|9889.1|9879.1|3
1634899520000|2021-10-22 10:45:20|9889.8|9879.8|9891.1|9881.1|9891.1|9881.1|9889.8|9879.8|2
1634899540000|2021-10-22 10:45:40|9891.4|9881.4|9891.8|9881.8|9891.8|9881.8|9891.4|9881.4|2
1634899560000|2021-10-22 10:46:00|9891.5|9881.5|9890.8|9880.8|9891.5|9881.5|9890.8|9880.8|3
1634899600000|2021-10-22 10:46:40|9890.5|9880.5|9890|9880|9890.5|9880.5|9890|9880|2
1634899610000|2021-10-22 10:46:50|9890.3|9880.3|9891.3|9881.3|9891.3|9881.3|9890.3|9880.3|4
1634899620000|2021-10-22 10:47:00|9891.5|9881.5|9891|9881|9891.5|9881.5|9891|9881|2
1634899630000|2021-10-22 10:47:10|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|1
1634899640000|2021-10-22 10:47:20|9891|9881|9891|9881|9891|9881|9891|9881|1
1634899660000|2021-10-22 10:47:40|9890.5|9880.5|9890|9880|9890.5|9880.5|9890|9880|2
1634899680000|2021-10-22 10:48:00|9889.8|9879.8|9890.6|9880.6|9890.6|9880.6|9889.8|9879.8|2
1634899700000|2021-10-22 10:48:20|9891|9881|9891.5|9881.5|9891.6|9881.6|9891|9881|4
1634899710000|2021-10-22 10:48:30|9891.3|9881.3|9891.5|9881.5|9891.5|9881.5|9891.3|9881.3|2
1634899740000|2021-10-22 10:49:00|9892.9|9882.9|9896.4|9886.4|9896.9|9886.9|9892.9|9882.9|5
1634899750000|2021-10-22 10:49:10|9896.1|9886.1|9896.1|9886.1|9896.1|9886.1|9896.1|9886.1|1
1634899770000|2021-10-22 10:49:30|9897.1|9887.1|9897.6|9887.6|9897.6|9887.6|9897.1|9887.1|2
1634899780000|2021-10-22 10:49:40|9898.9|9888.9|9901.8|9891.8|9901.8|9891.8|9898.9|9888.9|5
1634899790000|2021-10-22 10:49:50|9901.5|9891.5|9902.8|9892.8|9902.8|9892.8|9901.4|9891.4|3
1634899800000|2021-10-22 10:50:00|9903.3|9893.3|9903.3|9893.3|9903.3|9893.3|9903.3|9893.3|1
1634899820000|2021-10-22 10:50:20|9903.8|9893.8|9905.8|9895.8|9905.8|9895.8|9903.8|9893.8|2
1634899830000|2021-10-22 10:50:30|9906.1|9896.1|9908.6|9898.6|9909.3|9899.3|9906.1|9896.1|4
1634899840000|2021-10-22 10:50:40|9909.3|9899.3|9909.8|9899.8|9910.4|9900.4|9909.3|9899.3|7
1634899850000|2021-10-22 10:50:50|9910.3|9900.3|9910|9900|9910.4|9900.4|9910|9900|8
1634899860000|2021-10-22 10:51:00|9910.4|9900.4|9909.4|9899.4|9910.4|9900.4|9909.3|9899.3|6
1634899870000|2021-10-22 10:51:10|9909.9|9899.9|9909.9|9899.9|9909.9|9899.9|9909.6|9899.6|3
1634899880000|2021-10-22 10:51:20|9909.6|9899.6|9908.3|9898.3|9909.6|9899.6|9908.3|9898.3|3
1634899900000|2021-10-22 10:51:40|9907.4|9897.4|9906|9896|9907.4|9897.4|9906|9896|2
1634899910000|2021-10-22 10:51:50|9906.1|9896.1|9904.5|9894.5|9906.4|9896.4|9904.5|9894.5|7
1634899920000|2021-10-22 10:52:00|9904.3|9894.3|9904.5|9894.5|9904.5|9894.5|9903.8|9893.8|5
1634899930000|2021-10-22 10:52:10|9904.3|9894.3|9903.8|9893.8|9904.3|9894.3|9903.8|9893.8|2
1634899940000|2021-10-22 10:52:20|9903.4|9893.4|9904.3|9894.3|9904.3|9894.3|9903.4|9893.4|2
1634899960000|2021-10-22 10:52:40|9904|9894|9898.5|9888.5|9904|9894|9898.5|9888.3|4
1634899980000|2021-10-22 10:53:00|9897.4|9887.4|9897.4|9887.4|9897.4|9887.4|9897.4|9887.4|1
1634900030000|2021-10-22 10:53:50|9897.1|9887.1|9893.6|9883.6|9897.1|9887.1|9893.6|9883.6|5
1634900040000|2021-10-22 10:54:00|9893.5|9883.5|9892.9|9882.9|9893.5|9883.5|9892.9|9882.9|2
1634900050000|2021-10-22 10:54:10|9892.1|9882.1|9891.5|9881.5|9892.1|9882.1|9891.5|9881.5|2
1634900070000|2021-10-22 10:54:30|9891.6|9881.6|9893.5|9883.5|9893.5|9883.5|9891.6|9881.6|2
1634900080000|2021-10-22 10:54:40|9893.4|9883.4|9893.4|9883.4|9893.4|9883.4|9893.4|9883.4|1
1634900090000|2021-10-22 10:54:50|9893.9|9883.9|9894.3|9884.3|9894.3|9884.3|9893.9|9883.9|2
1634900100000|2021-10-22 10:55:00|9894.6|9884.6|9894.6|9884.6|9894.9|9884.9|9894.6|9884.6|3
1634900110000|2021-10-22 10:55:10|9894.9|9884.9|9895|9885|9895|9885|9893.6|9883.6|5
1634900120000|2021-10-22 10:55:20|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|1
1634900130000|2021-10-22 10:55:30|9896.8|9886.8|9897.4|9887.4|9897.4|9887.4|9896.8|9886.8|2
1634900140000|2021-10-22 10:55:40|9898|9888|9899|9889|9899|9889|9898|9888|2
1634900160000|2021-10-22 10:56:00|9898.8|9888.8|9898.4|9888.4|9898.9|9888.9|9897.9|9887.9|6
1634900180000|2021-10-22 10:56:20|9897.1|9887.1|9897.1|9887.1|9897.1|9887.1|9897.1|9887.1|1
1634900270000|2021-10-22 10:57:50|9897|9887|9897.1|9887.1|9897.1|9887.1|9897|9887|2
1634900280000|2021-10-22 10:58:00|9897|9887|9898.5|9888.5|9898.5|9888.5|9897|9887|3
1634900310000|2021-10-22 10:58:30|9899.4|9889.4|9892.5|9882.5|9899.4|9889.4|9892.5|9882.5|7
1634900320000|2021-10-22 10:58:40|9893|9883|9893.6|9883.6|9894.6|9884.6|9893|9883|3
1634900340000|2021-10-22 10:59:00|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|1
1634900350000|2021-10-22 10:59:10|9892.4|9882.4|9891.4|9881.4|9892.4|9882.4|9890.6|9880.6|5
1634900360000|2021-10-22 10:59:20|9891.3|9881.3|9892|9882|9892|9882|9891.3|9881.3|2
1634900380000|2021-10-22 10:59:40|9892.9|9882.9|9892.5|9882.5|9892.9|9882.9|9892.5|9882.5|2
1634900390000|2021-10-22 10:59:50|9891.3|9881.3|9892.4|9882.4|9892.5|9882.5|9891.3|9881.3|3
1634900400000|2021-10-22 11:00:00|9892.3|9882.3|9894.3|9884.3|9894.6|9884.6|9891.6|9881.6|8
1634900410000|2021-10-22 11:00:10|9894.4|9884.4|9894.6|9884.6|9894.6|9884.6|9894.4|9884.4|2
1634900420000|2021-10-22 11:00:20|9893.6|9883.6|9893.9|9883.9|9894.8|9884.8|9893.6|9883.6|4
1634900430000|2021-10-22 11:00:30|9893.4|9883.4|9893.5|9883.5|9893.5|9883.5|9893.4|9883.4|2
1634900440000|2021-10-22 11:00:40|9893.8|9883.8|9894|9884|9894|9884|9893.8|9883.8|2
1634900460000|2021-10-22 11:01:00|9893.6|9883.6|9893.4|9883.4|9893.6|9883.6|9893.4|9883.4|2
1634900550000|2021-10-22 11:02:30|9892.8|9882.8|9892.8|9882.8|9892.8|9882.8|9892.8|9882.8|1
1634900570000|2021-10-22 11:02:50|9892.5|9882.5|9890.8|9880.8|9892.5|9882.5|9890.8|9880.8|2
1634900590000|2021-10-22 11:03:10|9891.8|9881.8|9892.4|9882.4|9892.4|9882.4|9891.8|9881.8|2
1634900630000|2021-10-22 11:03:50|9892.1|9882.1|9889.6|9879.6|9892.1|9882.1|9889.6|9879.6|5
1634900650000|2021-10-22 11:04:10|9889.1|9879.1|9888.9|9878.9|9889.1|9879.1|9888.9|9878.9|2
1634900660000|2021-10-22 11:04:20|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|1
1634900690000|2021-10-22 11:04:50|9887.9|9877.9|9887.8|9877.8|9887.9|9877.9|9887.8|9877.8|2
1634900740000|2021-10-22 11:05:40|9887.4|9877.4|9884|9874|9887.4|9877.4|9884|9874|3
1634900750000|2021-10-22 11:05:50|9884.1|9874.1|9884.1|9874.1|9884.1|9874.1|9884.1|9874.1|1
1634900760000|2021-10-22 11:06:00|9883.9|9873.9|9882.9|9872.9|9883.9|9873.9|9881.6|9871.6|6
1634900800000|2021-10-22 11:06:40|9882.6|9872.6|9882.4|9872.4|9882.6|9872.6|9882.4|9872.4|2
1634900810000|2021-10-22 11:06:50|9882.6|9872.6|9883.4|9873.4|9883.4|9873.4|9882.6|9872.6|3
1634900840000|2021-10-22 11:07:20|9883|9873|9883|9873|9883|9873|9883|9873|1
1634900860000|2021-10-22 11:07:40|9883.4|9873.4|9883.8|9873.8|9883.8|9873.8|9883.4|9873.4|2
1634900870000|2021-10-22 11:07:50|9883.9|9873.9|9883.8|9873.8|9883.9|9873.9|9883.8|9873.8|2
1634900880000|2021-10-22 11:08:00|9883.9|9873.9|9883.8|9873.8|9883.9|9873.9|9883.8|9873.8|2
1634900890000|2021-10-22 11:08:10|9883.9|9873.9|9883.9|9873.9|9883.9|9873.9|9883.9|9873.9|1
1634900950000|2021-10-22 11:09:10|9883.8|9873.8|9881.9|9871.9|9883.8|9873.8|9881.4|9871.4|7
1634900960000|2021-10-22 11:09:20|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|1
1634900970000|2021-10-22 11:09:30|9882.5|9872.5|9882.8|9872.8|9882.8|9872.8|9882.3|9872.3|3
1634900980000|2021-10-22 11:09:40|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|1
1634900990000|2021-10-22 11:09:50|9881.6|9871.6|9882.5|9872.5|9882.5|9872.5|9881.6|9871.6|3
1634901030000|2021-10-22 11:10:30|9882.1|9872.1|9881.1|9871.1|9882.1|9872.1|9881.1|9871.1|3
1634901040000|2021-10-22 11:10:40|9882.4|9872.4|9882.4|9872.4|9882.4|9872.4|9882.4|9872.4|1
1634901050000|2021-10-22 11:10:50|9882.1|9872.1|9882.3|9872.3|9882.3|9872.3|9881.8|9871.8|4
1634901100000|2021-10-22 11:11:40|9882.9|9872.9|9883.4|9873.4|9883.4|9873.4|9882.9|9872.9|3
1634901120000|2021-10-22 11:12:00|9884.5|9874.5|9886.6|9876.6|9886.6|9876.6|9884.5|9874.5|2
1634901130000|2021-10-22 11:12:10|9886.9|9876.9|9888.9|9878.9|9888.9|9878.9|9886.9|9876.9|3
1634901140000|2021-10-22 11:12:20|9889.4|9879.4|9891.1|9881.1|9891.1|9881.1|9889.4|9879.4|3
1634901150000|2021-10-22 11:12:30|9891.6|9881.6|9892.3|9882.3|9892.3|9882.3|9891.6|9881.6|3
1634901160000|2021-10-22 11:12:40|9894.3|9884.3|9894.3|9884.3|9897.5|9886.9|9894.3|9884.3|8
1634901170000|2021-10-22 11:12:50|9893.4|9883.4|9895.8|9885.8|9895.8|9885.8|9893.1|9883.1|3
1634901180000|2021-10-22 11:13:00|9895.6|9885.6|9898.9|9888.9|9898.9|9888.9|9895.6|9885.6|6
1634901190000|2021-10-22 11:13:10|9899.1|9889.1|9900.9|9890.9|9900.9|9890.9|9899.1|9889.1|4
1634901210000|2021-10-22 11:13:30|9902.1|9892.1|9904.5|9894.5|9904.5|9894.5|9902|9892|4
1634901220000|2021-10-22 11:13:40|9904.1|9894.1|9904.5|9894.5|9905.6|9895.6|9903.8|9893.8|5
1634901230000|2021-10-22 11:13:50|9904.4|9894.4|9902.8|9892.8|9904.4|9894.4|9902.8|9892.8|2
1634901250000|2021-10-22 11:14:10|9902.9|9892.9|9903.1|9893.1|9903.6|9893.6|9902.9|9892.9|4
1634901260000|2021-10-22 11:14:20|9902.8|9892.8|9901|9891|9902.8|9892.8|9901|9891|2
1634901270000|2021-10-22 11:14:30|9902.4|9892.4|9902.5|9892.5|9902.5|9892.5|9902.4|9892.4|2
1634901280000|2021-10-22 11:14:40|9901.4|9891.4|9901.4|9891.4|9901.4|9891.4|9901.4|9891.4|1
1634901290000|2021-10-22 11:14:50|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|1
1634901300000|2021-10-22 11:15:00|9900.9|9890.9|9897.1|9887.1|9900.9|9890.9|9897.1|9887.1|6
1634901310000|2021-10-22 11:15:10|9897.4|9887.4|9896.6|9886.6|9897.4|9887.4|9896.6|9886.6|2
1634901320000|2021-10-22 11:15:20|9896.4|9886.4|9896.8|9886.8|9896.8|9886.8|9896.4|9886.4|2
1634901340000|2021-10-22 11:15:40|9899.1|9889.1|9899.6|9889.6|9899.6|9889.6|9899.1|9889.1|3
1634901370000|2021-10-22 11:16:10|9899.3|9889.3|9898.6|9888.6|9899.3|9889.3|9898.6|9888.6|3
1634901380000|2021-10-22 11:16:20|9898|9888|9897.1|9887.1|9898|9888|9897.1|9887.1|2
1634901390000|2021-10-22 11:16:30|9897|9887|9894|9884|9897|9887|9894|9884|5
1634901410000|2021-10-22 11:16:50|9893|9883|9893|9883|9893|9883|9893|9883|1
1634901440000|2021-10-22 11:17:20|9893.5|9883.5|9893.5|9883.5|9893.5|9883.5|9893.5|9883.5|1
1634901450000|2021-10-22 11:17:30|9892.5|9882.5|9892.8|9882.8|9892.8|9882.8|9892.5|9882.5|2
1634901460000|2021-10-22 11:17:40|9893.9|9883.9|9896.4|9886.4|9896.4|9886.4|9893.9|9883.9|2
1634901470000|2021-10-22 11:17:50|9897.3|9887.3|9897.5|9887.5|9897.5|9887.5|9897.3|9887.3|2
1634901480000|2021-10-22 11:18:00|9898.6|9888.6|9898.6|9888.6|9898.6|9888.6|9898.6|9888.6|1
1634901490000|2021-10-22 11:18:10|9899|9889|9899|9889|9899|9889|9899|9889|1
1634901500000|2021-10-22 11:18:20|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|1
1634901510000|2021-10-22 11:18:30|9898.5|9888.5|9897.6|9887.6|9898.5|9888.5|9897.6|9887.6|2
1634901520000|2021-10-22 11:18:40|9897.4|9887.4|9895.9|9885.9|9897.4|9887.4|9895.3|9885.3|5
1634901530000|2021-10-22 11:18:50|9896.5|9886.5|9896.8|9886.8|9896.8|9886.8|9896.5|9886.5|2
1634901540000|2021-10-22 11:19:00|9897|9887|9897.4|9887.4|9897.4|9887.4|9897|9887|2
1634901550000|2021-10-22 11:19:10|9897.5|9887.5|9897.5|9887.5|9897.5|9887.5|9897.5|9887.5|1
1634901570000|2021-10-22 11:19:30|9897.3|9887.3|9890.6|9880.6|9897.3|9887.3|9890.6|9880.6|2
1634901580000|2021-10-22 11:19:40|9890.1|9880.1|9890.1|9880.1|9890.1|9880.1|9890.1|9880.1|1
1634901590000|2021-10-22 11:19:50|9890.6|9880.6|9890.9|9880.9|9890.9|9880.9|9890.6|9880.6|2
1634901600000|2021-10-22 11:20:00|9891.3|9881.3|9892|9882|9894.3|9884.3|9891.3|9881.3|6
1634901620000|2021-10-22 11:20:20|9892.3|9882.3|9894.6|9884.6|9894.6|9884.6|9892.3|9882.3|4
1634901630000|2021-10-22 11:20:30|9894.8|9884.8|9894.8|9884.8|9894.8|9884.8|9894.8|9884.8|1
1634901650000|2021-10-22 11:20:50|9895.1|9885.1|9896.5|9886.5|9896.5|9886.5|9895.1|9885.1|2
1634901670000|2021-10-22 11:21:10|9897.5|9887.5|9897.5|9887.5|9897.5|9887.5|9897.5|9887.5|1
1634901690000|2021-10-22 11:21:30|9897.8|9887.8|9899.3|9889.3|9899.3|9889.3|9897.8|9887.8|3
1634901700000|2021-10-22 11:21:40|9900.5|9890.5|9901.3|9891.3|9901.3|9891.3|9900.5|9890.5|2
1634901740000|2021-10-22 11:22:20|9901.4|9891.4|9894.9|9884.9|9901.4|9891.4|9894.9|9884.9|4
1634901750000|2021-10-22 11:22:30|9894.6|9884.6|9894.6|9884.6|9894.6|9884.6|9894.6|9884.6|1
1634901760000|2021-10-22 11:22:40|9895|9885|9897.6|9887.6|9897.6|9887.6|9895|9885|4
1634901770000|2021-10-22 11:22:50|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|1
1634901780000|2021-10-22 11:23:00|9896.8|9886.8|9896|9886|9896.8|9886.8|9896|9886|2
1634901790000|2021-10-22 11:23:10|9895.3|9885.3|9896|9886|9896.5|9886.5|9895.3|9885.3|3
1634901800000|2021-10-22 11:23:20|9896.3|9886.3|9896.3|9886.3|9896.4|9886.4|9896.3|9886.3|3
1634901830000|2021-10-22 11:23:50|9895.6|9885.6|9895.6|9885.6|9895.6|9885.6|9895.6|9885.6|1
1634901840000|2021-10-22 11:24:00|9894.8|9884.8|9892.4|9882.4|9894.8|9884.8|9892.4|9882.4|5
1634901850000|2021-10-22 11:24:10|9892.1|9882.1|9888.9|9878.9|9892.1|9882.1|9888.9|9878.9|7
1634901860000|2021-10-22 11:24:20|9888.8|9878.8|9887.8|9877.8|9888.8|9878.8|9887.8|9877.8|4
1634901870000|2021-10-22 11:24:30|9887.6|9877.6|9887.5|9877.5|9887.6|9877.6|9886.5|9876.5|3
1634901890000|2021-10-22 11:24:50|9887|9877|9886|9876|9887|9877|9886|9876|2
1634901900000|2021-10-22 11:25:00|9886.1|9876.1|9886.8|9876.8|9886.8|9876.8|9886.1|9876.1|2
1634901910000|2021-10-22 11:25:10|9886.6|9876.6|9886.6|9876.6|9887.1|9877.1|9886.6|9876.6|3
1634901920000|2021-10-22 11:25:20|9886.5|9876.5|9886.3|9876.3|9886.5|9876.5|9886.3|9876.3|2
1634901930000|2021-10-22 11:25:30|9884.5|9874.5|9883.4|9873.4|9884.5|9874.5|9883.4|9873.4|3
1634901940000|2021-10-22 11:25:40|9883.3|9873.3|9886.1|9876.1|9886.1|9876.1|9883.3|9873.3|7
1634901950000|2021-10-22 11:25:50|9885.3|9875.3|9885.3|9875.3|9885.3|9875.3|9885.3|9875.3|1
1634901970000|2021-10-22 11:26:10|9885.1|9875.1|9883.8|9873.8|9885.1|9875.1|9883.8|9873.8|4
1634901980000|2021-10-22 11:26:20|9883.5|9873.5|9881.9|9871.9|9883.9|9873.9|9881.4|9871.4|12
1634902010000|2021-10-22 11:26:50|9881.5|9871.5|9880.9|9870.9|9881.5|9871.5|9880.9|9870.9|5
1634902020000|2021-10-22 11:27:00|9881|9871|9882|9872|9882|9872|9881|9871|3
1634902030000|2021-10-22 11:27:10|9881.4|9871.4|9882|9872|9882|9872|9880.9|9870.9|4
1634902040000|2021-10-22 11:27:20|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|1
1634902050000|2021-10-22 11:27:30|9881.6|9871.6|9881.4|9871.4|9881.6|9871.6|9881.4|9871.4|2
1634902060000|2021-10-22 11:27:40|9881.3|9871.3|9881.4|9871.4|9881.4|9871.4|9881.3|9871.3|2
1634902070000|2021-10-22 11:27:50|9881.6|9871.6|9879.8|9869.8|9881.6|9871.6|9879.8|9869.8|3
1634902080000|2021-10-22 11:28:00|9879.5|9869.5|9875.6|9865.6|9879.5|9869.5|9875.3|9865.3|4
1634902090000|2021-10-22 11:28:10|9875.4|9865.4|9874.3|9864.3|9875.4|9865.4|9874.3|9864.3|2
1634902100000|2021-10-22 11:28:20|9874.4|9864.4|9872.8|9862.8|9874.4|9864.4|9872.8|9862.8|3
1634902110000|2021-10-22 11:28:30|9872.3|9862.3|9871.3|9861.3|9872.8|9862.8|9871|9861|5
1634902120000|2021-10-22 11:28:40|9871.9|9861.9|9870.4|9860.4|9872.8|9862.8|9870.4|9860.4|6
1634902130000|2021-10-22 11:28:50|9870|9860|9866.9|9856.9|9870|9860|9866.9|9856.9|6
1634902140000|2021-10-22 11:29:00|9866.8|9856.8|9869.1|9859.1|9869.1|9859.1|9865|9855|6
1634902150000|2021-10-22 11:29:10|9869.6|9859.6|9869.9|9859.9|9869.9|9859.9|9869.6|9859.6|2
1634902160000|2021-10-22 11:29:20|9869.5|9859.5|9868.8|9858.8|9869.5|9859.5|9867.1|9857.1|6
1634902170000|2021-10-22 11:29:30|9867.9|9857.9|9868|9858|9868|9858|9867.9|9857.9|2
1634902180000|2021-10-22 11:29:40|9867.6|9857.6|9867|9857|9867.6|9857.6|9867|9857|3
1634902190000|2021-10-22 11:29:50|9867.8|9857.8|9867.8|9857.8|9867.8|9857.8|9867.8|9857.8|1
1634902200000|2021-10-22 11:30:00|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|1
1634902210000|2021-10-22 11:30:10|9869.6|9859.6|9870.3|9860.3|9870.3|9860.3|9869.3|9859.3|3
1634902220000|2021-10-22 11:30:20|9871.5|9861.5|9872.1|9862.1|9872.1|9862.1|9871.5|9861.5|3
1634902230000|2021-10-22 11:30:30|9871.8|9861.8|9872.8|9862.8|9872.8|9862.8|9871.6|9861.6|4
1634902240000|2021-10-22 11:30:40|9873.9|9863.9|9874.5|9864.5|9874.5|9864.5|9873.8|9863.8|4
1634902250000|2021-10-22 11:30:50|9875.8|9865.8|9876.6|9866.6|9876.6|9866.6|9875.8|9865.8|4
1634902260000|2021-10-22 11:31:00|9877|9867|9880|9870|9880|9870|9877|9867|7
1634902270000|2021-10-22 11:31:10|9878.8|9868.8|9877.1|9867.1|9879.5|9869.5|9877.1|9867.1|9
1634902280000|2021-10-22 11:31:20|9877.3|9867.3|9875.4|9865.4|9877.3|9867.3|9875.4|9865.4|6
1634902290000|2021-10-22 11:31:30|9874.8|9864.8|9874.4|9864.4|9874.8|9864.8|9872.1|9862.1|4
1634902300000|2021-10-22 11:31:40|9875.1|9865.1|9875.3|9865.3|9876|9866|9875.1|9865.1|5
1634902310000|2021-10-22 11:31:50|9875.6|9865.6|9874.5|9864.5|9875.6|9865.6|9874.4|9864.4|4
1634902320000|2021-10-22 11:32:00|9875|9865|9879.5|9869.5|9879.5|9869.5|9875|9865|6
1634902330000|2021-10-22 11:32:10|9879.8|9869.8|9880.9|9870.9|9881.1|9871.1|9879.8|9869.8|3
1634902340000|2021-10-22 11:32:20|9881.3|9871.3|9882.5|9872.5|9882.5|9872.5|9881|9871|3
1634902350000|2021-10-22 11:32:30|9883.8|9873.8|9880.6|9870.6|9883.8|9873.8|9880.6|9870.6|4
1634902360000|2021-10-22 11:32:40|9880.1|9870.1|9877.4|9867.4|9880.1|9870.1|9877.4|9867.4|3
1634902370000|2021-10-22 11:32:50|9877.5|9867.5|9875.1|9865.1|9877.5|9867.5|9875.1|9865.1|3
1634902380000|2021-10-22 11:33:00|9876.1|9866.1|9880.8|9870.8|9880.8|9870.8|9876.1|9866.1|9
1634902390000|2021-10-22 11:33:10|9881.1|9871.1|9882.8|9872.8|9882.9|9872.9|9881.1|9871.1|8
1634902400000|2021-10-22 11:33:20|9882.9|9872.9|9882.3|9872.3|9882.9|9872.9|9882|9872|3
1634902410000|2021-10-22 11:33:30|9882.8|9872.8|9882.4|9872.4|9882.8|9872.8|9882.4|9872.4|2
1634902420000|2021-10-22 11:33:40|9881.5|9871.5|9881.1|9871.1|9881.5|9871.5|9881.1|9871.1|2
1634902430000|2021-10-22 11:33:50|9881.3|9871.3|9881.8|9871.8|9881.8|9871.8|9881.3|9871.3|2
1634902440000|2021-10-22 11:34:00|9881.5|9871.5|9882.6|9872.6|9882.6|9872.6|9881.5|9871.5|7
1634902450000|2021-10-22 11:34:10|9882.8|9872.8|9883.4|9873.4|9883.4|9873.4|9882.8|9872.8|2
1634902460000|2021-10-22 11:34:20|9883.8|9873.8|9879.9|9869.9|9883.8|9873.8|9879.9|9869.9|5
1634902470000|2021-10-22 11:34:30|9879.5|9869.5|9879.5|9869.5|9879.5|9869.5|9879.5|9869.5|1
1634902480000|2021-10-22 11:34:40|9877.9|9867.9|9873.9|9863.9|9878.9|9868.9|9873.9|9863.9|10
1634902490000|2021-10-22 11:34:50|9874.3|9864.3|9876|9866|9878|9868|9873.8|9863.8|7
1634902500000|2021-10-22 11:35:00|9876.3|9866.3|9876.3|9866.3|9876.4|9866.4|9876|9866|4
1634902510000|2021-10-22 11:35:10|9876.6|9866.6|9878.8|9868.8|9878.8|9868.8|9876.4|9866.4|7
1634902520000|2021-10-22 11:35:20|9879.1|9869.1|9879.5|9869.5|9879.6|9869.6|9879.1|9869.1|5
1634902530000|2021-10-22 11:35:30|9879.9|9869.9|9879.9|9869.9|9879.9|9869.9|9879.9|9869.9|1
1634902540000|2021-10-22 11:35:40|9879.6|9869.6|9878.6|9868.6|9879.6|9869.6|9878.6|9868.6|2
1634902560000|2021-10-22 11:36:00|9879.4|9869.4|9875.4|9865.4|9879.4|9869.4|9875.4|9865.4|2
1634902570000|2021-10-22 11:36:10|9876.1|9866.1|9876.1|9866.1|9876.1|9866.1|9876.1|9866.1|1
1634902580000|2021-10-22 11:36:20|9876.9|9866.9|9882.8|9872.8|9883.1|9873.1|9876.9|9866.9|9
1634902590000|2021-10-22 11:36:30|9882.6|9872.6|9882.8|9872.8|9882.8|9872.8|9882.1|9872.1|4
1634902600000|2021-10-22 11:36:40|9882.5|9872.5|9883|9873|9883|9873|9882.5|9872.5|2
1634902610000|2021-10-22 11:36:50|9882.8|9872.8|9885.5|9875.5|9885.5|9875.5|9882.8|9872.8|2
1634902620000|2021-10-22 11:37:00|9885.3|9875.3|9887|9877|9887|9877|9885|9875|6
1634902630000|2021-10-22 11:37:10|9889|9879|9892.1|9882.1|9892.9|9882.9|9889|9879|6
1634902640000|2021-10-22 11:37:20|9891.9|9881.9|9891.9|9881.9|9891.9|9881.9|9891.9|9881.9|1
1634902650000|2021-10-22 11:37:30|9891.5|9881.5|9889.6|9879.6|9891.5|9881.5|9889.6|9879.6|4
1634902660000|2021-10-22 11:37:40|9889.4|9879.4|9889.1|9879.1|9889.4|9879.4|9889.1|9879.1|2
1634902670000|2021-10-22 11:37:50|9888.8|9878.8|9888.3|9878.3|9888.8|9878.8|9888.3|9878.3|2
1634902680000|2021-10-22 11:38:00|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|1
1634902700000|2021-10-22 11:38:20|9886.6|9876.6|9885.4|9875.4|9886.6|9876.6|9885.4|9875.4|3
1634902710000|2021-10-22 11:38:30|9885.1|9875.1|9883.9|9873.9|9885.1|9875.1|9883.9|9873.9|2
1634902720000|2021-10-22 11:38:40|9883.4|9873.4|9884.3|9874.3|9884.3|9874.3|9881.8|9871.8|6
1634902730000|2021-10-22 11:38:50|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|1
1634902740000|2021-10-22 11:39:00|9882.8|9872.8|9882.6|9872.6|9882.8|9872.8|9882.6|9872.6|2
1634902750000|2021-10-22 11:39:10|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|9882.6|9872.6|3
1634902760000|2021-10-22 11:39:20|9882.6|9872.6|9882.8|9872.8|9882.8|9872.8|9882.6|9872.6|2
1634902770000|2021-10-22 11:39:30|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|1
1634902780000|2021-10-22 11:39:40|9884.1|9874.1|9885.9|9875.9|9885.9|9875.9|9884.1|9874.1|3
1634902790000|2021-10-22 11:39:50|9885.5|9875.5|9884.8|9874.8|9885.5|9875.5|9884.8|9874.8|2
1634902810000|2021-10-22 11:40:10|9883.9|9873.9|9886.5|9876.5|9886.5|9876.5|9883.8|9873.8|4
1634902830000|2021-10-22 11:40:30|9886.3|9876.3|9884|9874|9886.6|9876.6|9884|9874|5
1634902840000|2021-10-22 11:40:40|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|1
1634902850000|2021-10-22 11:40:50|9884|9874|9884|9874|9884|9874|9884|9874|1
1634902860000|2021-10-22 11:41:00|9884.4|9874.4|9884.4|9874.4|9884.4|9874.4|9884.4|9874.4|1
1634902880000|2021-10-22 11:41:20|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|1
1634902930000|2021-10-22 11:42:10|9883.5|9873.5|9883.6|9873.6|9884|9874|9883.5|9873.5|3
1634902940000|2021-10-22 11:42:20|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|1
1634902960000|2021-10-22 11:42:40|9884.6|9874.6|9884.8|9874.8|9886.1|9876.1|9884.6|9874.6|4
1634902970000|2021-10-22 11:42:50|9885.5|9875.5|9885|9875|9885.5|9875.5|9884.5|9874.5|7
1634902980000|2021-10-22 11:43:00|9884.8|9874.8|9885.4|9875.4|9885.4|9875.4|9884.6|9874.6|4
1634902990000|2021-10-22 11:43:10|9885|9875|9884.6|9874.6|9885.5|9875.5|9884.6|9874.6|4
1634903000000|2021-10-22 11:43:20|9885.3|9875.3|9887.3|9877.3|9887.3|9877.3|9885.3|9875.3|4
1634903010000|2021-10-22 11:43:30|9887.8|9877.8|9887.3|9877.3|9887.8|9877.8|9887.3|9877.3|2
1634903020000|2021-10-22 11:43:40|9886.8|9876.8|9886.5|9876.5|9886.8|9876.8|9886.5|9876.5|2
1634903030000|2021-10-22 11:43:50|9886.8|9876.8|9887.3|9877.3|9887.3|9877.3|9886.8|9876.8|3
1634903040000|2021-10-22 11:44:00|9887.5|9877.5|9887.5|9877.5|9887.5|9877.5|9887.5|9877.5|1
1634903070000|2021-10-22 11:44:30|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|9887.4|9877.4|1
1634903080000|2021-10-22 11:44:40|9887.5|9877.5|9887.5|9877.5|9887.5|9877.5|9887.5|9877.5|1
1634903100000|2021-10-22 11:45:00|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|1
1634903130000|2021-10-22 11:45:30|9888.3|9878.3|9888.3|9878.3|9888.3|9878.3|9888.3|9878.3|1
1634903150000|2021-10-22 11:45:50|9888|9878|9888|9878|9888|9878|9888|9878|1
1634903160000|2021-10-22 11:46:00|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|1
1634903170000|2021-10-22 11:46:10|9887.9|9877.9|9887.9|9877.9|9887.9|9877.9|9887.9|9877.9|1
1634903220000|2021-10-22 11:47:00|9887.8|9877.8|9887.3|9877.3|9887.8|9877.8|9887.3|9877.3|5
1634903230000|2021-10-22 11:47:10|9887.8|9877.8|9891.4|9881.4|9891.4|9881.4|9887.8|9877.8|2
1634903250000|2021-10-22 11:47:30|9892.3|9882.3|9890.8|9880.8|9892.3|9882.3|9890.8|9880.8|3
1634903270000|2021-10-22 11:47:50|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|1
1634903280000|2021-10-22 11:48:00|9890.1|9880.1|9890|9880|9890.1|9880.1|9889.1|9879.1|5
1634903290000|2021-10-22 11:48:10|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|1
1634903300000|2021-10-22 11:48:20|9890|9880|9890.1|9880.1|9890.1|9880.1|9890|9880|2
1634903310000|2021-10-22 11:48:30|9889.9|9879.9|9890.1|9880.1|9890.1|9880.1|9889.9|9879.9|2
1634903320000|2021-10-22 11:48:40|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|1
1634903330000|2021-10-22 11:48:50|9891|9881|9890.6|9880.6|9891|9881|9890.6|9880.6|2
1634903340000|2021-10-22 11:49:00|9891|9881|9891.3|9881.3|9891.3|9881.3|9890.6|9880.6|4
1634903350000|2021-10-22 11:49:10|9890.8|9880.8|9890.8|9880.8|9891|9881|9890.8|9880.8|3
1634903390000|2021-10-22 11:49:50|9890.3|9880.3|9891.4|9881.4|9891.4|9881.4|9890.3|9880.3|3
1634903400000|2021-10-22 11:50:00|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|1
1634903420000|2021-10-22 11:50:20|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|1
1634903430000|2021-10-22 11:50:30|9890.9|9880.9|9886.5|9876.5|9890.9|9880.9|9886.5|9876.5|8
1634903440000|2021-10-22 11:50:40|9885.8|9875.8|9886.4|9876.4|9886.4|9876.4|9885.8|9875.8|2
1634903450000|2021-10-22 11:50:50|9885.6|9875.6|9882.5|9872.5|9885.6|9875.6|9882.4|9872.4|5
1634903460000|2021-10-22 11:51:00|9883.3|9873.3|9883.6|9873.6|9883.6|9873.6|9882.8|9872.8|5
1634903470000|2021-10-22 11:51:10|9883.5|9873.5|9881|9871|9883.5|9873.5|9881|9871|7
1634903480000|2021-10-22 11:51:20|9880.5|9870.5|9884.1|9874.1|9884.5|9874.5|9878.8|9868.8|8
1634903490000|2021-10-22 11:51:30|9884.9|9874.9|9884.9|9874.9|9885.5|9875.5|9884.9|9874.9|4
1634903500000|2021-10-22 11:51:40|9884.4|9874.4|9883.8|9873.8|9884.4|9874.4|9883.8|9873.8|3
1634903510000|2021-10-22 11:51:50|9883.6|9873.6|9881.5|9871.5|9883.6|9873.6|9881.4|9871.4|5
1634903520000|2021-10-22 11:52:00|9881.6|9871.6|9882.3|9872.3|9882.3|9872.3|9880.3|9870.3|8
1634903530000|2021-10-22 11:52:10|9882.4|9872.4|9882.3|9872.3|9882.4|9872.4|9882.3|9872.3|2
1634903540000|2021-10-22 11:52:20|9882.4|9872.4|9882.9|9872.9|9882.9|9872.9|9882.4|9872.4|3
1634903550000|2021-10-22 11:52:30|9883.3|9873.3|9885.9|9875.9|9885.9|9875.9|9883.3|9873.3|2
1634903560000|2021-10-22 11:52:40|9886|9876|9886|9876|9886|9876|9884.9|9874.9|6
1634903570000|2021-10-22 11:52:50|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|1
1634903580000|2021-10-22 11:53:00|9885.9|9875.9|9886.5|9876.5|9886.5|9876.5|9885.3|9875.3|4
1634903590000|2021-10-22 11:53:10|9886.4|9876.4|9885.5|9875.5|9886.4|9876.4|9885.5|9875.5|4
1634903600000|2021-10-22 11:53:20|9885.6|9875.6|9885.3|9875.3|9885.8|9875.8|9885.1|9875.1|5
1634903610000|2021-10-22 11:53:30|9885.8|9875.8|9885.1|9875.1|9885.8|9875.8|9885.1|9875.1|2
1634903620000|2021-10-22 11:53:40|9884.9|9874.9|9884.9|9874.9|9884.9|9874.9|9884.9|9874.9|1
1634903630000|2021-10-22 11:53:50|9884.4|9874.4|9882.8|9872.8|9884.4|9874.4|9882.8|9872.8|5
1634903640000|2021-10-22 11:54:00|9884|9874|9882.5|9872.5|9884|9874|9882.5|9872.5|2
1634903650000|2021-10-22 11:54:10|9884|9874|9883.3|9873.3|9884|9874|9883.3|9873.3|2
1634903660000|2021-10-22 11:54:20|9883.9|9873.9|9883.9|9873.9|9884|9874|9883.9|9873.9|3
1634903680000|2021-10-22 11:54:40|9884.3|9874.3|9885.3|9875.3|9885.3|9875.3|9884.3|9874.3|3
1634903690000|2021-10-22 11:54:50|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|1
1634903700000|2021-10-22 11:55:00|9885.3|9875.3|9882|9872|9885.3|9875.3|9882|9872|8
1634903710000|2021-10-22 11:55:10|9881.3|9871.3|9880.3|9870.3|9881.3|9871.3|9880.3|9870.3|3
1634903720000|2021-10-22 11:55:20|9879.4|9869.4|9878.5|9868.5|9879.4|9869.4|9878.5|9868.5|3
1634903730000|2021-10-22 11:55:30|9878.4|9868.4|9880|9870|9880.1|9870.1|9878.4|9868.4|4
1634903740000|2021-10-22 11:55:40|9880.1|9870.1|9880.6|9870.6|9880.6|9870.6|9880.1|9870.1|2
1634903750000|2021-10-22 11:55:50|9880.9|9870.9|9883.3|9873.3|9883.3|9873.3|9880.9|9870.9|4
1634903760000|2021-10-22 11:56:00|9882.6|9872.6|9882.6|9872.6|9882.6|9872.6|9882.6|9872.6|1
1634903770000|2021-10-22 11:56:10|9882.5|9872.5|9881.1|9871.1|9882.5|9872.5|9879.9|9869.9|6
1634903780000|2021-10-22 11:56:20|9881.4|9871.4|9882|9872|9882|9872|9881.3|9871.3|4
1634903790000|2021-10-22 11:56:30|9881.9|9871.9|9882.3|9872.3|9882.3|9872.3|9881.8|9871.8|3
1634903800000|2021-10-22 11:56:40|9882.1|9872.1|9884.3|9874.3|9884.3|9874.3|9881.8|9871.8|6
1634903810000|2021-10-22 11:56:50|9884.9|9874.9|9885|9875|9885.3|9875.3|9884.6|9874.6|5
1634903820000|2021-10-22 11:57:00|9885.3|9875.3|9885.3|9875.3|9885.3|9875.3|9883.9|9873.9|5
1634903830000|2021-10-22 11:57:10|9882.3|9872.3|9883.9|9873.9|9884.8|9874.8|9882.3|9872.3|5
1634903840000|2021-10-22 11:57:20|9884.5|9874.5|9882.3|9872.3|9884.8|9874.8|9882.3|9872.3|7
1634903850000|2021-10-22 11:57:30|9881.9|9871.9|9880.4|9870.4|9881.9|9871.9|9880|9870|8
1634903860000|2021-10-22 11:57:40|9881.1|9871.1|9880.5|9870.5|9881.1|9871.1|9880.5|9870.5|2
1634903870000|2021-10-22 11:57:50|9880|9870|9881|9871|9881|9871|9880|9870|7
1634903880000|2021-10-22 11:58:00|9881.3|9871.3|9882.3|9872.3|9883.5|9873.5|9881.3|9871.3|8
1634903890000|2021-10-22 11:58:10|9883.1|9873.1|9883.8|9873.8|9883.8|9873.8|9883.1|9873.1|5
1634903900000|2021-10-22 11:58:20|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|1
1634903910000|2021-10-22 11:58:30|9883.4|9873.4|9885.6|9875.6|9885.6|9875.6|9883.4|9873.4|5
1634903920000|2021-10-22 11:58:40|9885|9875|9885|9875|9885|9875|9885|9875|1
1634903930000|2021-10-22 11:58:50|9884.9|9874.9|9884.5|9874.5|9884.9|9874.9|9884.1|9874.1|6
1634903940000|2021-10-22 11:59:00|9884.3|9874.3|9883.3|9873.3|9884.5|9874.5|9883.3|9873.3|5
1634903950000|2021-10-22 11:59:10|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|1
1634903960000|2021-10-22 11:59:20|9883.9|9873.9|9886.3|9876.3|9886.3|9876.3|9883.9|9873.9|5
1634903970000|2021-10-22 11:59:30|9885.9|9875.9|9886|9876|9886.5|9876.5|9885.4|9875.4|8
1634903980000|2021-10-22 11:59:40|9886.5|9876.5|9886.3|9876.3|9886.5|9876.5|9886|9876|18
1634903990000|2021-10-22 11:59:50|9886|9876|9885.3|9875.3|9886.5|9876.5|9885.3|9875.3|12
1634904000000|2021-10-22 12:00:00|9885|9875|9879.3|9869.3|9885|9875|9877|9867|12
1634904010000|2021-10-22 12:00:10|9879.1|9869.1|9880|9870|9880.5|9870.5|9879.1|9869.1|7
1634904020000|2021-10-22 12:00:20|9879.5|9869.5|9877.8|9867.8|9879.5|9869.5|9877.8|9867.8|6
1634904030000|2021-10-22 12:00:30|9876.3|9866.3|9875.8|9865.8|9876.9|9866.9|9875.8|9865.8|5
1634904040000|2021-10-22 12:00:40|9876.1|9866.1|9879.5|9869.5|9879.5|9869.5|9876.1|9866.1|8
1634904050000|2021-10-22 12:00:50|9880.8|9870.8|9880.8|9870.8|9881.3|9871.3|9880.8|9870.8|3
1634904080000|2021-10-22 12:01:20|9880.6|9870.6|9878.9|9868.9|9880.6|9870.6|9877.9|9867.9|9
1634904090000|2021-10-22 12:01:30|9879.3|9869.3|9882|9872|9882|9872|9879.3|9869.3|7
1634904100000|2021-10-22 12:01:40|9882.5|9872.5|9882.4|9872.4|9883|9873|9882.3|9872.3|6
1634904110000|2021-10-22 12:01:50|9882.6|9872.6|9882.6|9872.6|9882.6|9872.6|9882.6|9872.6|1
1634904120000|2021-10-22 12:02:00|9882.3|9872.3|9878.4|9868.4|9882.3|9872.3|9878.4|9868.4|7
1634904130000|2021-10-22 12:02:10|9877.9|9867.9|9881.4|9871.4|9881.4|9871.4|9877.4|9867.4|9
1634904140000|2021-10-22 12:02:20|9880.9|9870.9|9882|9872|9882|9872|9880.9|9870.9|5
1634904150000|2021-10-22 12:02:30|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|1
1634904160000|2021-10-22 12:02:40|9882|9872|9881.9|9871.9|9882|9872|9881.9|9871.9|2
1634904170000|2021-10-22 12:02:50|9881.3|9871.3|9878.9|9868.9|9881.3|9871.3|9878.5|9868.5|7
1634904180000|2021-10-22 12:03:00|9878.1|9868.1|9877.6|9867.6|9878.3|9868.3|9877|9867|9
1634904190000|2021-10-22 12:03:10|9877.8|9867.8|9877.8|9867.8|9877.8|9867.8|9877.8|9867.8|1
1634904200000|2021-10-22 12:03:20|9877.5|9867.5|9877.8|9867.8|9877.8|9867.8|9877.5|9867.5|2
1634904210000|2021-10-22 12:03:30|9878.1|9868.1|9878.1|9868.1|9878.1|9868.1|9878.1|9868.1|1
1634904220000|2021-10-22 12:03:40|9878.3|9868.3|9878.1|9868.1|9878.6|9868.6|9878.1|9868.1|3
1634904230000|2021-10-22 12:03:50|9877.6|9867.6|9877.8|9867.8|9877.8|9867.8|9877.3|9867.3|3
1634904240000|2021-10-22 12:04:00|9877|9867|9880.5|9870.5|9881.4|9871.4|9877|9867|10
1634904250000|2021-10-22 12:04:10|9881.1|9871.1|9880.3|9870.3|9881.1|9871.1|9879.4|9869.4|9
1634904260000|2021-10-22 12:04:20|9880.1|9870.1|9879.8|9869.8|9880.1|9870.1|9879.1|9869.1|5
1634904270000|2021-10-22 12:04:30|9879.5|9869.5|9879|9869|9879.5|9869.5|9878.8|9868.8|5
1634904280000|2021-10-22 12:04:40|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|9878.4|9868.4|3
1634904300000|2021-10-22 12:05:00|9878.3|9868.3|9878.1|9868.1|9878.3|9868.3|9877|9867|6
1634904310000|2021-10-22 12:05:10|9878|9868|9876.9|9866.9|9878|9868|9876.6|9866.6|3
1634904320000|2021-10-22 12:05:20|9877.3|9867.3|9877.3|9867.3|9877.3|9867.3|9877.3|9867.3|1
1634904330000|2021-10-22 12:05:30|9877.8|9867.8|9877.8|9867.8|9878.3|9868.3|9877.3|9867.3|6
1634904350000|2021-10-22 12:05:50|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|1
1634904360000|2021-10-22 12:06:00|9877.3|9867.3|9875.6|9865.6|9877.3|9867.3|9875|9865|5
1634904370000|2021-10-22 12:06:10|9874.9|9864.9|9879|9869|9879|9869|9874.9|9864.9|10
1634904380000|2021-10-22 12:06:20|9878.9|9868.9|9877.6|9867.6|9878.9|9868.9|9877.6|9867.6|5
1634904390000|2021-10-22 12:06:30|9877.9|9867.9|9877.5|9867.5|9878.3|9868.3|9877.5|9867.5|4
1634904400000|2021-10-22 12:06:40|9877.9|9867.9|9878.3|9868.3|9878.3|9868.3|9877.9|9867.9|2
1634904410000|2021-10-22 12:06:50|9878.5|9868.5|9878.3|9868.3|9878.5|9868.5|9878.3|9868.3|2
1634904420000|2021-10-22 12:07:00|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|1
1634904430000|2021-10-22 12:07:10|9878.9|9868.9|9881.8|9871.8|9881.8|9871.8|9878.9|9868.9|2
1634904440000|2021-10-22 12:07:20|9882.9|9872.9|9885.6|9875.6|9885.6|9875.6|9882.9|9872.9|2
1634904450000|2021-10-22 12:07:30|9885.9|9875.9|9885.3|9875.3|9886.1|9876.1|9885.1|9875.1|6
1634904460000|2021-10-22 12:07:40|9885.1|9875.1|9891.6|9881.6|9891.6|9881.6|9885.1|9875.1|5
1634904470000|2021-10-22 12:07:50|9892|9882|9892.3|9882.3|9892.5|9882.5|9891.8|9881.8|8
1634904480000|2021-10-22 12:08:00|9891.6|9881.6|9893|9883|9893|9883|9891.6|9881.6|5
1634904490000|2021-10-22 12:08:10|9892.9|9882.9|9891.1|9881.1|9892.9|9882.9|9890.6|9880.6|4
1634904500000|2021-10-22 12:08:20|9891.4|9881.4|9891.5|9881.5|9891.5|9881.5|9891.1|9881.1|6
1634904510000|2021-10-22 12:08:30|9891.9|9881.9|9890.6|9880.6|9891.9|9881.9|9890.6|9880.6|4
1634904520000|2021-10-22 12:08:40|9889|9879|9889|9879|9889|9879|9889|9879|1
1634904530000|2021-10-22 12:08:50|9888.8|9878.8|9889.4|9879.4|9889.8|9879.8|9888.8|9878.8|7
1634904540000|2021-10-22 12:09:00|9889|9879|9889.5|9879.5|9889.5|9879.5|9889|9879|2
1634904560000|2021-10-22 12:09:20|9889.6|9879.6|9889.9|9879.9|9890|9880|9889.6|9879.6|3
1634904570000|2021-10-22 12:09:30|9889.5|9879.5|9892.6|9882.6|9892.6|9882.6|9889.5|9879.5|5
1634904580000|2021-10-22 12:09:40|9892.8|9882.8|9893.1|9883.1|9893.9|9883.9|9892.8|9882.8|3
1634904590000|2021-10-22 12:09:50|9894.5|9884.5|9894.5|9884.5|9895.5|9885.5|9894.5|9884.5|7
1634904600000|2021-10-22 12:10:00|9894.1|9884.1|9896.5|9886.5|9897.3|9887.3|9894.1|9884.1|8
1634904610000|2021-10-22 12:10:10|9896.3|9886.3|9883.9|9873.9|9896.3|9886.3|9883.9|9873.9|20
1634904620000|2021-10-22 12:10:20|9883.5|9873.5|9883.5|9873.5|9883.9|9873.9|9881.8|9871.8|9
1634904630000|2021-10-22 12:10:30|9884.3|9874.3|9884.4|9874.4|9884.4|9874.4|9882|9872|6
1634904640000|2021-10-22 12:10:40|9884|9874|9882.6|9872.6|9884.5|9874.5|9882.6|9872.6|5
1634904650000|2021-10-22 12:10:50|9883.1|9873.1|9882.1|9872.1|9883.1|9873.1|9882.1|9872.1|2
1634904660000|2021-10-22 12:11:00|9881.5|9871.5|9883.4|9873.4|9884.5|9874.5|9881.5|9871.5|7
1634904670000|2021-10-22 12:11:10|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|1
1634904680000|2021-10-22 12:11:20|9885.3|9875.3|9885.1|9875.1|9885.3|9875.3|9884.4|9874.4|6
1634904690000|2021-10-22 12:11:30|9884.9|9874.9|9885.1|9875.1|9885.1|9875.1|9884.9|9874.9|2
1634904700000|2021-10-22 12:11:40|9884.6|9874.6|9886.8|9876.8|9886.8|9876.8|9884.6|9874.6|2
1634904710000|2021-10-22 12:11:50|9886.6|9876.6|9886.1|9876.1|9886.8|9876.8|9886.1|9876.1|4
1634904720000|2021-10-22 12:12:00|9885.8|9875.8|9882.4|9872.4|9885.8|9875.8|9882.4|9872.4|9
1634904730000|2021-10-22 12:12:10|9882.3|9872.3|9877.8|9867.8|9882.3|9872.3|9877.8|9867.8|8
1634904740000|2021-10-22 12:12:20|9878.4|9868.4|9880.6|9870.6|9880.6|9870.6|9878.4|9868.4|5
1634904750000|2021-10-22 12:12:30|9879.8|9869.8|9880.4|9870.4|9880.6|9870.6|9879|9869|8
1634904760000|2021-10-22 12:12:40|9880.5|9870.5|9880.4|9870.4|9880.6|9870.6|9880.4|9870.4|4
1634904770000|2021-10-22 12:12:50|9879.9|9869.9|9879.6|9869.6|9879.9|9869.9|9878.3|9868.3|7
1634904780000|2021-10-22 12:13:00|9879.9|9869.9|9879.6|9869.6|9879.9|9869.9|9878.9|9868.9|6
1634904800000|2021-10-22 12:13:20|9879.5|9869.5|9878.6|9868.6|9879.5|9869.5|9878.6|9868.6|3
1634904830000|2021-10-22 12:13:50|9880.1|9870.1|9880.6|9870.6|9880.6|9870.6|9880.1|9870.1|2
1634904840000|2021-10-22 12:14:00|9880.5|9870.5|9878.9|9868.9|9880.5|9870.5|9878.9|9868.9|7
1634904850000|2021-10-22 12:14:10|9877|9867|9875.8|9865.8|9877|9867|9875.8|9865.8|4
1634904860000|2021-10-22 12:14:20|9875.4|9865.4|9872.6|9862.6|9875.4|9865.4|9872.6|9862.6|4
1634904870000|2021-10-22 12:14:30|9872.5|9862.5|9872.4|9862.4|9872.5|9862.5|9872.3|9862.3|3
1634904880000|2021-10-22 12:14:40|9871.9|9861.9|9872.9|9862.9|9872.9|9862.9|9871.9|9861.9|3
1634904900000|2021-10-22 12:15:00|9873.4|9863.4|9875.3|9865.3|9875.5|9865.5|9873.4|9863.4|4
1634904910000|2021-10-22 12:15:10|9875.4|9865.4|9875.8|9865.8|9875.8|9865.8|9875.4|9865.4|2
1634904920000|2021-10-22 12:15:20|9875.6|9865.6|9873.8|9863.8|9875.6|9865.6|9873.4|9863.4|5
1634904930000|2021-10-22 12:15:30|9873.5|9863.5|9872.5|9862.5|9873.5|9863.5|9872.5|9862.5|4
1634904940000|2021-10-22 12:15:40|9872.1|9862.1|9871.3|9861.3|9872.1|9862.1|9871.3|9861.3|2
1634904950000|2021-10-22 12:15:50|9871.4|9861.4|9870|9860|9871.4|9861.4|9870|9860|6
1634904960000|2021-10-22 12:16:00|9870.8|9860.8|9866.1|9856.1|9870.8|9860.8|9866.1|9856.1|13
1634904970000|2021-10-22 12:16:10|9865.4|9855.4|9865.8|9855.8|9865.8|9855.8|9865.3|9855.3|7
1634904980000|2021-10-22 12:16:20|9867|9857|9865.3|9855.3|9867|9857|9865.3|9855.3|5
1634904990000|2021-10-22 12:16:30|9866.5|9856.5|9865.5|9855.5|9866.8|9856.8|9865.5|9855.5|5
1634905000000|2021-10-22 12:16:40|9866.5|9856.5|9865.5|9855.5|9866.5|9856.5|9865.5|9855.5|3
1634905010000|2021-10-22 12:16:50|9866.5|9856.5|9866.5|9856.5|9866.5|9856.5|9865.4|9855.4|5
1634905020000|2021-10-22 12:17:00|9866|9856|9866|9856|9866.1|9856.1|9865.5|9855.5|5
1634905030000|2021-10-22 12:17:10|9865.4|9855.4|9864.9|9854.9|9866.1|9856.1|9864.9|9854.9|4
1634905040000|2021-10-22 12:17:20|9866|9856|9864.9|9854.9|9866|9856|9864.9|9854.9|3
1634905050000|2021-10-22 12:17:30|9864.6|9854.6|9865.6|9855.6|9866.4|9856.4|9864.6|9854.6|6
1634905060000|2021-10-22 12:17:40|9865.8|9855.8|9866.6|9856.6|9866.6|9856.6|9865.8|9855.8|3
1634905070000|2021-10-22 12:17:50|9867.3|9857.3|9868|9858|9868.5|9858.5|9867.1|9857.1|7
1634905080000|2021-10-22 12:18:00|9867.8|9857.8|9865.9|9855.9|9867.8|9857.8|9865.9|9855.9|5
1634905090000|2021-10-22 12:18:10|9865.1|9855.1|9865.5|9855.5|9866.1|9856.1|9865.1|9855.1|4
1634905100000|2021-10-22 12:18:20|9865.3|9855.3|9857.3|9847.3|9865.3|9855.3|9857.3|9847.3|11
1634905110000|2021-10-22 12:18:30|9857.8|9847.8|9850.8|9840.8|9857.9|9847.9|9850.1|9840.1|8
1634905120000|2021-10-22 12:18:40|9850.3|9840.3|9849.8|9839.8|9850.8|9840.8|9849.8|9839.8|6
1634905130000|2021-10-22 12:18:50|9850.1|9840.1|9853|9843|9853|9843|9850.1|9840.1|9
1634905140000|2021-10-22 12:19:00|9853.3|9843.3|9853.5|9843.5|9853.6|9843.6|9851.9|9841.9|10
1634905150000|2021-10-22 12:19:10|9853.8|9843.8|9854.4|9844.4|9854.4|9844.4|9853.8|9843.8|3
1634905160000|2021-10-22 12:19:20|9855.3|9845.3|9857.5|9847.5|9857.6|9847.6|9855.3|9845.3|8
1634905170000|2021-10-22 12:19:30|9857.1|9847.1|9860.9|9850.9|9860.9|9850.9|9857.1|9847.1|8
1634905180000|2021-10-22 12:19:40|9861.3|9851.3|9861.8|9851.8|9861.8|9851.8|9860.6|9850.6|3
1634905190000|2021-10-22 12:19:50|9861.4|9851.4|9861.9|9851.9|9861.9|9851.9|9861.4|9851.4|2
1634905200000|2021-10-22 12:20:00|9861.5|9851.5|9869.1|9859.1|9869.1|9859.1|9861.4|9851.4|14
1634905210000|2021-10-22 12:20:10|9868.5|9858.5|9870.8|9860.8|9870.8|9860.8|9868.5|9858.5|6
1634905220000|2021-10-22 12:20:20|9871.1|9861.1|9870.4|9860.4|9871.3|9861.3|9870.4|9860.4|14
1634905230000|2021-10-22 12:20:30|9870.9|9860.9|9869.1|9859.1|9870.9|9860.9|9869.1|9859.1|4
1634905240000|2021-10-22 12:20:40|9868.6|9858.6|9869.1|9859.1|9869.1|9859.1|9868.6|9858.6|4
1634905250000|2021-10-22 12:20:50|9868.6|9858.6|9865|9855|9868.6|9858.6|9864.8|9854.8|3
1634905260000|2021-10-22 12:21:00|9864.4|9854.4|9863.5|9853.5|9864.4|9854.4|9863.4|9853.4|11
1634905270000|2021-10-22 12:21:10|9862.6|9852.6|9861.8|9851.8|9863.1|9853.1|9861.8|9851.8|12
1634905280000|2021-10-22 12:21:20|9861.4|9851.4|9861.8|9851.8|9862.3|9852.3|9861.4|9851.4|4
1634905290000|2021-10-22 12:21:30|9861.5|9851.5|9855.3|9845.3|9861.5|9851.5|9855.3|9845.3|10
1634905300000|2021-10-22 12:21:40|9855.6|9845.6|9853.1|9843.1|9855.6|9845.6|9852.4|9842.4|9
1634905310000|2021-10-22 12:21:50|9852.5|9842.5|9852.4|9842.4|9853.1|9843.1|9852|9842|6
1634905320000|2021-10-22 12:22:00|9851.9|9841.9|9855.4|9845.4|9855.6|9845.6|9851.1|9841.1|12
1634905330000|2021-10-22 12:22:10|9855.8|9845.8|9854.9|9844.9|9855.8|9845.8|9854|9844|11
1634905340000|2021-10-22 12:22:20|9854.4|9844.4|9853.4|9843.4|9854.5|9844.5|9853.1|9843.1|9
1634905350000|2021-10-22 12:22:30|9853.1|9843.1|9853.4|9843.4|9853.4|9843.4|9853.1|9843.1|2
1634905360000|2021-10-22 12:22:40|9854|9844|9857.8|9847.8|9857.8|9847.8|9854|9844|7
1634905370000|2021-10-22 12:22:50|9857.1|9847.1|9855.5|9845.5|9858.4|9848.4|9855.5|9845.5|5
1634905380000|2021-10-22 12:23:00|9855.1|9845.1|9854.5|9844.5|9855.1|9845.1|9854.5|9844.5|2
1634905390000|2021-10-22 12:23:10|9853.9|9843.9|9852.3|9842.3|9853.9|9843.9|9851.4|9841.4|6
1634905400000|2021-10-22 12:23:20|9852.4|9842.4|9851.8|9841.8|9852.4|9842.4|9851.8|9841.8|8
1634905410000|2021-10-22 12:23:30|9852.4|9842.4|9851.9|9841.9|9852.4|9842.4|9851.4|9841.4|7
1634905420000|2021-10-22 12:23:40|9852.8|9842.8|9853.8|9843.8|9853.8|9843.8|9852.8|9842.8|4
1634905430000|2021-10-22 12:23:50|9854.8|9844.8|9854.8|9844.8|9854.8|9844.8|9854.8|9844.8|1
1634905440000|2021-10-22 12:24:00|9854.5|9844.5|9854.5|9844.5|9854.5|9844.5|9854.5|9844.5|1
1634905450000|2021-10-22 12:24:10|9854|9844|9855.9|9845.9|9855.9|9845.9|9853.9|9843.9|6
1634905460000|2021-10-22 12:24:20|9855.5|9845.5|9855.1|9845.1|9855.5|9845.5|9854.9|9844.9|4
1634905470000|2021-10-22 12:24:30|9854.8|9844.8|9850.4|9840.4|9854.8|9844.8|9850.4|9840.4|4
1634905480000|2021-10-22 12:24:40|9850.1|9840.1|9848.3|9838.3|9850.1|9840.1|9848.3|9838.3|3
1634905490000|2021-10-22 12:24:50|9847.9|9837.9|9848.9|9838.9|9848.9|9838.9|9847.9|9837.9|2
1634905500000|2021-10-22 12:25:00|9848.6|9838.6|9845.3|9835.3|9849|9839|9845.3|9835.3|9
1634905510000|2021-10-22 12:25:10|9846.3|9836.3|9845.6|9835.6|9847|9837|9845.3|9835.3|12
1634905520000|2021-10-22 12:25:20|9846.4|9836.4|9846.4|9836.4|9848.1|9838.1|9846|9836|13
1634905530000|2021-10-22 12:25:30|9846|9836|9842.8|9832.8|9847|9837|9842.8|9832.8|15
1634905540000|2021-10-22 12:25:40|9842.3|9832.3|9836.6|9826.6|9842.8|9832.8|9836.6|9826.6|23
1634905550000|2021-10-22 12:25:50|9837.3|9827.3|9836|9826|9837.3|9827.3|9833.9|9823.9|15
1634905560000|2021-10-22 12:26:00|9835.8|9825.8|9840.5|9830.5|9840.5|9830.5|9835.3|9825.3|10
1634905570000|2021-10-22 12:26:10|9841.4|9831.4|9846.4|9836.4|9847|9837|9841.4|9831.4|13
1634905580000|2021-10-22 12:26:20|9846.8|9836.8|9851.3|9841.3|9852.4|9842.4|9846.8|9836.8|14
1634905590000|2021-10-22 12:26:30|9850.8|9840.8|9850.3|9840.3|9850.9|9840.9|9850.3|9840.3|6
1634905600000|2021-10-22 12:26:40|9851.6|9841.6|9851.4|9841.4|9851.6|9841.6|9851.4|9841.4|2
1634905610000|2021-10-22 12:26:50|9852|9842|9856.5|9846.5|9856.9|9846.9|9852|9842|10
1634905620000|2021-10-22 12:27:00|9856.3|9846.3|9854|9844|9856.3|9846.3|9853.8|9843.8|8
1634905630000|2021-10-22 12:27:10|9854.3|9844.3|9854.6|9844.6|9854.6|9844.6|9854.3|9844.3|2
1634905640000|2021-10-22 12:27:20|9854.5|9844.5|9853.8|9843.8|9855.3|9845.3|9853.5|9843.5|10
1634905650000|2021-10-22 12:27:30|9853.5|9843.5|9850.9|9840.9|9853.5|9843.5|9850.9|9840.9|10
1634905660000|2021-10-22 12:27:40|9852.1|9842.1|9852.4|9842.4|9852.5|9842.5|9851.8|9841.8|9
1634905670000|2021-10-22 12:27:50|9851.9|9841.9|9851.3|9841.3|9853.4|9843.4|9851.3|9841.3|8
1634905680000|2021-10-22 12:28:00|9851|9841|9850.4|9840.4|9851|9841|9850.4|9840.4|5
1634905690000|2021-10-22 12:28:10|9850.1|9840.1|9851.3|9841.3|9851.3|9841.3|9850.1|9840.1|5
1634905700000|2021-10-22 12:28:20|9850.9|9840.9|9849.4|9839.4|9851.4|9841.4|9849.1|9839.1|8
1634905710000|2021-10-22 12:28:30|9849.1|9839.1|9848|9838|9849.1|9839.1|9848|9838|5
1634905720000|2021-10-22 12:28:40|9847.4|9837.4|9846.9|9836.9|9847.4|9837.4|9846.9|9836.9|2
1634905730000|2021-10-22 12:28:50|9846.6|9836.6|9842.6|9832.6|9846.6|9836.6|9842.6|9832.6|9
1634905740000|2021-10-22 12:29:00|9841.1|9831.1|9840.3|9830.3|9841.1|9831.1|9839.3|9829.3|9
1634905750000|2021-10-22 12:29:10|9840.4|9830.4|9840.4|9830.4|9840.4|9830.4|9840.3|9830.3|3
1634905760000|2021-10-22 12:29:20|9840.6|9830.6|9841.6|9831.6|9842.3|9832.3|9840.6|9830.6|5
1634905770000|2021-10-22 12:29:30|9841.8|9831.8|9841.9|9831.9|9842.5|9832.5|9841.6|9831.6|5
1634905780000|2021-10-22 12:29:40|9841.6|9831.6|9840|9830|9841.8|9831.8|9840|9830|4
1634905790000|2021-10-22 12:29:50|9839.5|9829.5|9839.5|9829.5|9839.9|9829.9|9839.5|9829.5|3
1634905800000|2021-10-22 12:30:00|9840.4|9830.4|9844|9834|9845.3|9835.3|9840.1|9830.1|12
1634905810000|2021-10-22 12:30:10|9845|9835|9844.4|9834.4|9845.4|9835.4|9844.4|9834.4|6
1634905820000|2021-10-22 12:30:20|9845|9835|9843.9|9833.9|9845|9835|9843.9|9833.9|6
1634905830000|2021-10-22 12:30:30|9845.3|9835.3|9849.4|9839.4|9849.4|9839.4|9845.3|9835.3|6
1634905840000|2021-10-22 12:30:40|9851.1|9841.1|9863.5|9853.5|9863.8|9853.8|9851.1|9841.1|19
1634905850000|2021-10-22 12:30:50|9863.9|9853.9|9858.1|9848.1|9864|9854|9852.9|9842.9|15
1634905860000|2021-10-22 12:31:00|9857.6|9847.6|9851.4|9841.4|9857.9|9847.9|9850.9|9840.9|10
1634905870000|2021-10-22 12:31:10|9851.5|9841.5|9852|9842|9852|9842|9851.3|9841.3|5
1634905880000|2021-10-22 12:31:20|9851.8|9841.8|9849.8|9839.8|9851.8|9841.8|9849.5|9839.5|4
1634905890000|2021-10-22 12:31:30|9849.4|9839.4|9851.9|9841.9|9851.9|9841.9|9849.4|9839.4|12
1634905900000|2021-10-22 12:31:40|9852.9|9842.9|9852|9842|9854|9844|9852|9842|6
1634905910000|2021-10-22 12:31:50|9851.4|9841.4|9849.9|9839.9|9851.4|9841.4|9849|9839|7
1634905920000|2021-10-22 12:32:00|9849.4|9839.4|9852|9842|9852|9842|9848.6|9838.6|6
1634905930000|2021-10-22 12:32:10|9852.1|9842.1|9855.5|9845.5|9855.5|9845.5|9852.1|9842.1|7
1634905940000|2021-10-22 12:32:20|9855.3|9845.3|9855.3|9845.3|9855.3|9845.3|9855.3|9845.3|1
1634905950000|2021-10-22 12:32:30|9855.8|9845.8|9858.6|9848.6|9858.6|9848.6|9855.8|9845.8|4
1634905960000|2021-10-22 12:32:40|9858.3|9848.3|9858.3|9848.3|9858.3|9848.3|9858.3|9848.3|1
1634905970000|2021-10-22 12:32:50|9858.1|9848.1|9853.3|9843.3|9858.1|9848.1|9853.3|9843.3|6
1634905980000|2021-10-22 12:33:00|9853|9843|9855.1|9845.1|9855.1|9845.1|9852.5|9842.5|6
1634905990000|2021-10-22 12:33:10|9855.4|9845.4|9855.4|9845.4|9855.9|9845.9|9854.5|9844.5|7
1634906000000|2021-10-22 12:33:20|9855.3|9845.3|9854.9|9844.9|9855.3|9845.3|9854.9|9844.9|2
1634906010000|2021-10-22 12:33:30|9854.6|9844.6|9854.9|9844.9|9856.1|9846.1|9854.6|9844.6|6
1634906020000|2021-10-22 12:33:40|9856.4|9846.4|9854.5|9844.5|9856.4|9846.4|9854.5|9844.5|13
1634906030000|2021-10-22 12:33:50|9855.4|9845.4|9855|9845|9856.1|9846.1|9855|9845|7
1634906040000|2021-10-22 12:34:00|9854.5|9844.5|9855.8|9845.8|9856.3|9846.3|9854.3|9844.3|16
1634906050000|2021-10-22 12:34:10|9855|9845|9855.9|9845.9|9855.9|9845.9|9854.5|9844.5|6
1634906060000|2021-10-22 12:34:20|9855.4|9845.4|9855.9|9845.9|9855.9|9845.9|9855.4|9845.4|2
1634906070000|2021-10-22 12:34:30|9854.9|9844.9|9854.8|9844.8|9855.9|9845.9|9854.8|9844.8|7
1634906080000|2021-10-22 12:34:40|9854.5|9844.5|9854.5|9844.5|9854.5|9844.5|9854.5|9844.5|1
1634906090000|2021-10-22 12:34:50|9855.4|9845.4|9854.9|9844.9|9855.4|9845.4|9854.5|9844.5|7
1634906100000|2021-10-22 12:35:00|9855.6|9845.6|9856.1|9846.1|9856.8|9846.8|9855.5|9845.5|9
1634906110000|2021-10-22 12:35:10|9856.5|9846.5|9857.4|9847.4|9857.8|9847.8|9856.5|9846.5|4
1634906120000|2021-10-22 12:35:20|9857.9|9847.9|9859.6|9849.6|9859.6|9849.6|9857.9|9847.9|4
1634906130000|2021-10-22 12:35:30|9860|9850|9861.6|9851.6|9863.5|9853.5|9860|9850|8
1634906140000|2021-10-22 12:35:40|9861.4|9851.4|9858.4|9848.4|9861.4|9851.4|9858.4|9848.4|7
1634906150000|2021-10-22 12:35:50|9857.9|9847.9|9856.3|9846.3|9857.9|9847.9|9856.3|9846.3|3
1634906160000|2021-10-22 12:36:00|9855.8|9845.8|9855.6|9845.6|9855.8|9845.8|9854.9|9844.9|4
1634906170000|2021-10-22 12:36:10|9855.4|9845.4|9855.4|9845.4|9855.4|9845.4|9855.4|9845.4|1
1634906180000|2021-10-22 12:36:20|9855.8|9845.8|9860.4|9850.4|9860.5|9850.5|9855.8|9845.8|6
1634906190000|2021-10-22 12:36:30|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|1
1634906200000|2021-10-22 12:36:40|9859.5|9849.5|9857.1|9847.1|9860.3|9850.3|9857.1|9847.1|5
1634906210000|2021-10-22 12:36:50|9857.8|9847.8|9857.5|9847.5|9857.8|9847.8|9857.4|9847.4|4
1634906220000|2021-10-22 12:37:00|9857.6|9847.6|9858.8|9848.8|9859.4|9849.4|9857.6|9847.6|6
1634906230000|2021-10-22 12:37:10|9859.1|9849.1|9858.4|9848.4|9859.1|9849.1|9858|9848|4
1634906240000|2021-10-22 12:37:20|9858|9848|9855.8|9845.8|9858|9848|9855.5|9845.5|10
1634906250000|2021-10-22 12:37:30|9855.5|9845.5|9856.9|9846.9|9856.9|9846.9|9855.5|9845.5|3
1634906260000|2021-10-22 12:37:40|9856.8|9846.8|9857|9847|9857|9847|9856.8|9846.8|2
1634906270000|2021-10-22 12:37:50|9856.8|9846.8|9857|9847|9857|9847|9856.8|9846.8|2
1634906280000|2021-10-22 12:38:00|9856.8|9846.8|9856.8|9846.8|9856.8|9846.8|9856.8|9846.8|1
1634906290000|2021-10-22 12:38:10|9857|9847|9857|9847|9857|9847|9857|9847|1
1634906300000|2021-10-22 12:38:20|9857.1|9847.1|9860.8|9850.8|9860.8|9850.8|9857.1|9847.1|7
1634906310000|2021-10-22 12:38:30|9860.5|9850.5|9856.8|9846.8|9860.8|9850.8|9856.8|9846.8|10
1634906320000|2021-10-22 12:38:40|9855.6|9845.6|9857.5|9847.5|9857.5|9847.5|9855.6|9845.6|4
1634906340000|2021-10-22 12:39:00|9857.4|9847.4|9856.3|9846.3|9857.4|9847.4|9854.8|9844.8|12
1634906350000|2021-10-22 12:39:10|9856.4|9846.4|9856|9846|9856.4|9846.4|9855.8|9845.8|5
1634906360000|2021-10-22 12:39:20|9856.3|9846.3|9857.4|9847.4|9857.9|9847.9|9856.3|9846.3|5
1634906370000|2021-10-22 12:39:30|9857.8|9847.8|9858.3|9848.3|9858.3|9848.3|9857.8|9847.8|3
1634906380000|2021-10-22 12:39:40|9860.9|9850.9|9862.3|9852.3|9862.3|9852.3|9860.9|9850.9|5
1634906390000|2021-10-22 12:39:50|9862.5|9852.5|9861.4|9851.4|9862.5|9852.5|9861.4|9851.4|6
1634906400000|2021-10-22 12:40:00|9861|9851|9855.8|9845.8|9861|9851|9854.9|9844.9|9
1634906410000|2021-10-22 12:40:10|9855.4|9845.4|9854.9|9844.9|9856|9846|9854.9|9844.9|3
1634906420000|2021-10-22 12:40:20|9854.8|9844.8|9851.8|9841.8|9854.8|9844.8|9851.3|9841.3|8
1634906430000|2021-10-22 12:40:30|9851.3|9841.3|9852.3|9842.3|9852.3|9842.3|9848.1|9838.1|7
1634906440000|2021-10-22 12:40:40|9852|9842|9849.1|9839.1|9852|9842|9849.1|9839.1|4
1634906450000|2021-10-22 12:40:50|9848.6|9838.6|9846.5|9836.5|9848.6|9838.6|9844.4|9834.4|15
1634906460000|2021-10-22 12:41:00|9846.6|9836.6|9846.1|9836.1|9847.3|9837.3|9844.9|9834.9|16
1634906470000|2021-10-22 12:41:10|9846.9|9836.9|9843.9|9833.9|9846.9|9836.9|9843.8|9833.8|6
1634906480000|2021-10-22 12:41:20|9843.8|9833.8|9843.8|9833.8|9844.1|9834.1|9842.8|9832.8|12
1634906490000|2021-10-22 12:41:30|9843.5|9833.5|9842.3|9832.3|9843.5|9833.5|9840.6|9830.6|8
1634906500000|2021-10-22 12:41:40|9842.5|9832.5|9843.3|9833.3|9845.9|9835.9|9842.5|9832.5|11
1634906510000|2021-10-22 12:41:50|9845.8|9835.8|9846.8|9836.8|9850.4|9840.4|9845.8|9835.8|15
1634906520000|2021-10-22 12:42:00|9844.8|9834.8|9846.6|9836.6|9847.1|9837.1|9844.8|9834.8|14
1634906530000|2021-10-22 12:42:10|9846.3|9836.3|9842.1|9832.1|9846.6|9836.6|9842|9832|10
1634906540000|2021-10-22 12:42:20|9842.5|9832.5|9842|9832|9843.1|9833.1|9842|9832|7
1634906550000|2021-10-22 12:42:30|9842.3|9832.3|9841|9831|9847.4|9837.4|9841|9831|17
1634906560000|2021-10-22 12:42:40|9841.3|9831.3|9843.5|9833.5|9845|9835|9840.5|9830.5|12
1634906570000|2021-10-22 12:42:50|9843.3|9833.3|9836.5|9826.5|9843.3|9833.3|9836.1|9826.1|15
1634906580000|2021-10-22 12:43:00|9836.8|9826.8|9836.3|9826.3|9838.5|9828.5|9836|9826|18
1634906590000|2021-10-22 12:43:10|9837|9827|9828.8|9818.8|9839|9829|9828.8|9818.8|20
1634906600000|2021-10-22 12:43:20|9829.4|9819.4|9827.6|9817.6|9830.1|9820.1|9825.4|9815.4|14
1634906610000|2021-10-22 12:43:30|9829|9819|9834.6|9824.6|9835.8|9825.8|9829|9819|13
1634906620000|2021-10-22 12:43:40|9836.3|9826.3|9835.1|9825.1|9836.3|9826.3|9835.1|9825.1|4
1634906630000|2021-10-22 12:43:50|9835|9825|9834|9824|9835|9825|9834|9824|2
1634906640000|2021-10-22 12:44:00|9833.6|9823.6|9832.4|9822.4|9834.9|9824.9|9832.4|9822.4|8
1634906650000|2021-10-22 12:44:10|9832.5|9822.5|9832.1|9822.1|9832.5|9822.5|9831.8|9821.8|3
1634906660000|2021-10-22 12:44:20|9831.1|9821.1|9833.1|9823.1|9833.1|9823.1|9827.9|9817.9|11
1634906670000|2021-10-22 12:44:30|9832.5|9822.5|9833.1|9823.1|9833.1|9823.1|9832.5|9822.5|3
1634906680000|2021-10-22 12:44:40|9833|9823|9836|9826|9837.1|9827.1|9831.8|9821.8|7
1634906690000|2021-10-22 12:44:50|9837|9827|9831.6|9821.6|9837|9827|9830.5|9820.5|11
1634906700000|2021-10-22 12:45:00|9831.3|9821.3|9830.5|9820.5|9833.3|9823.3|9830.5|9820.5|16
1634906710000|2021-10-22 12:45:10|9830.3|9820.3|9825.6|9815.6|9830.3|9820.3|9825.6|9815.6|7
1634906720000|2021-10-22 12:45:20|9825.9|9815.9|9825.8|9815.8|9825.9|9815.9|9824.3|9814.3|9
1634906730000|2021-10-22 12:45:30|9827|9817|9825.9|9815.9|9827.5|9817.5|9825.9|9815.9|6
1634906740000|2021-10-22 12:45:40|9825.5|9815.5|9814.8|9804.8|9825.5|9815.5|9814.8|9801.3|14
1634906750000|2021-10-22 12:45:50|9814.5|9804.5|9802|9791|9814.5|9804.5|9802|9791|14
1634906760000|2021-10-22 12:46:00|9802.9|9792|9796.9|9786.9|9802.9|9792.9|9796.5|9786.5|15
1634906770000|2021-10-22 12:46:10|9794.1|9784.1|9793.9|9783.9|9797.3|9787.3|9793.9|9783.9|15
1634906780000|2021-10-22 12:46:20|9792.1|9782.1|9788|9778|9792.1|9782.1|9786.5|9776.5|12
1634906790000|2021-10-22 12:46:30|9788.4|9778.4|9790.4|9780.4|9791.1|9781.1|9788.4|9778.4|12
1634906800000|2021-10-22 12:46:40|9789.6|9779.6|9776.3|9766.3|9791.4|9781.4|9776.3|9766.3|25
1634906810000|2021-10-22 12:46:50|9774.9|9764.9|9764.4|9754.4|9775.5|9765.5|9764|9754|19
1634906820000|2021-10-22 12:47:00|9763.9|9753.9|9764.4|9754.4|9769.5|9759.5|9760.1|9750.1|23
1634906830000|2021-10-22 12:47:10|9765.4|9755.4|9767.9|9757.9|9768.6|9758.6|9764.4|9754.4|20
1634906840000|2021-10-22 12:47:20|9768.6|9758.6|9774.1|9764.1|9774.1|9764.1|9768.4|9758.4|20
1634906850000|2021-10-22 12:47:30|9774.6|9764.6|9772.6|9762.6|9777.9|9767.9|9772.6|9762.6|15
1634906860000|2021-10-22 12:47:40|9771.5|9761.5|9775.1|9765.1|9775.1|9765.1|9768.9|9758.9|17
1634906870000|2021-10-22 12:47:50|9775.6|9765.6|9777.8|9767.8|9779.3|9769.3|9770.3|9760.3|19
1634906880000|2021-10-22 12:48:00|9777.6|9767.6|9777.1|9767.1|9777.9|9767.9|9775.1|9765.1|18
1634906890000|2021-10-22 12:48:10|9777.4|9767.4|9787.3|9777.3|9787.3|9777.3|9777.1|9767.1|10
1634906900000|2021-10-22 12:48:20|9787.1|9777.1|9784|9774|9787.1|9777.1|9784|9774|14
1634906910000|2021-10-22 12:48:30|9783.5|9773.5|9787.1|9777.1|9787.1|9777.1|9783.5|9773.5|11
1634906920000|2021-10-22 12:48:40|9786.9|9776.9|9788.6|9778.6|9798|9787.8|9786.4|9776.4|20
1634906930000|2021-10-22 12:48:50|9788.4|9778.4|9790.1|9780.1|9790.8|9780.8|9788.4|9778.4|5
1634906940000|2021-10-22 12:49:00|9789.9|9779.9|9792.4|9782.4|9792.4|9782.4|9789.6|9779.6|7
1634906950000|2021-10-22 12:49:10|9797.1|9787.1|9798.9|9788.9|9803.4|9793.4|9797.1|9787.1|11
1634906960000|2021-10-22 12:49:20|9798.6|9788.6|9803|9793|9803|9793|9798.6|9788.6|12
1634906970000|2021-10-22 12:49:30|9802.5|9792.5|9797.9|9787.9|9802.5|9792.5|9797.9|9787.9|10
1634906980000|2021-10-22 12:49:40|9797.3|9787.3|9794.5|9784.5|9797.3|9787.3|9792.8|9782.8|17
1634906990000|2021-10-22 12:49:50|9794.3|9784.3|9793|9783|9797|9787|9792|9782|15
1634907000000|2021-10-22 12:50:00|9792.9|9782.9|9792.1|9782.1|9792.9|9782.9|9786.8|9776.8|18
1634907010000|2021-10-22 12:50:10|9793|9783|9800.1|9790.1|9800.8|9790.8|9791.5|9781.5|17
1634907020000|2021-10-22 12:50:20|9800.8|9790.8|9800.6|9790.6|9800.9|9790.9|9799.5|9789.5|8
1634907030000|2021-10-22 12:50:30|9801.4|9791.4|9804.1|9794.1|9805.1|9795.1|9800.5|9790.5|16
1634907040000|2021-10-22 12:50:40|9805|9795|9804.8|9794.8|9805|9795|9804.1|9794.1|4
1634907050000|2021-10-22 12:50:50|9805.1|9795.1|9805.1|9795.1|9805.1|9795.1|9805.1|9795.1|1
1634907060000|2021-10-22 12:51:00|9805|9795|9805.1|9795.1|9805.1|9795.1|9804.8|9794.8|4
1634907070000|2021-10-22 12:51:10|9804.9|9794.9|9805.3|9795.3|9806.8|9796.8|9802.1|9792.1|16
1634907080000|2021-10-22 12:51:20|9805.6|9795.6|9802.6|9792.6|9805.6|9795.6|9801.5|9791.5|8
1634907090000|2021-10-22 12:51:30|9802.5|9792.5|9799.8|9789.8|9802.5|9792.5|9799.8|9789.8|8
1634907100000|2021-10-22 12:51:40|9799.1|9789.1|9800|9790|9800|9790|9798.8|9788.8|6
1634907110000|2021-10-22 12:51:50|9801.3|9791.3|9803.5|9793.5|9804.1|9794.1|9801.3|9791.3|7
1634907120000|2021-10-22 12:52:00|9802.5|9792.5|9806.5|9796.5|9806.5|9796.5|9801.9|9791.9|9
1634907130000|2021-10-22 12:52:10|9807|9797|9804.4|9794.4|9808|9798|9804.4|9794.4|12
1634907140000|2021-10-22 12:52:20|9805.4|9795.4|9803.6|9793.6|9805.4|9795.4|9803.6|9793.6|4
1634907150000|2021-10-22 12:52:30|9803.5|9793.5|9804.6|9794.6|9804.6|9794.6|9800.8|9790.8|10
1634907160000|2021-10-22 12:52:40|9805|9795|9807.9|9797.9|9807.9|9797.9|9805|9795|6
1634907170000|2021-10-22 12:52:50|9807.8|9797.8|9807.5|9797.5|9808|9798|9807.4|9797.4|7
1634907180000|2021-10-22 12:53:00|9807.3|9797.3|9803.9|9793.9|9807.3|9797.3|9803.9|9793.9|10
1634907190000|2021-10-22 12:53:10|9803.1|9793.1|9807.1|9797.1|9807.6|9797.6|9803.1|9793.1|8
1634907200000|2021-10-22 12:53:20|9806.4|9796.4|9805.5|9795.5|9806.4|9796.4|9804.9|9794.9|5
1634907210000|2021-10-22 12:53:30|9805.4|9795.4|9802.3|9792.3|9805.4|9795.4|9802.3|9792.3|5
1634907220000|2021-10-22 12:53:40|9802|9792|9810.5|9800.5|9810.5|9800.5|9802|9792|7
1634907230000|2021-10-22 12:53:50|9810.4|9800.4|9818|9808|9818|9808|9809.8|9799.8|8
1634907240000|2021-10-22 12:54:00|9818.1|9808.1|9813.3|9803.3|9818.6|9808.6|9813.3|9803.3|11
1634907250000|2021-10-22 12:54:10|9812.4|9802.4|9811.5|9801.5|9812.9|9802.9|9811.3|9801.3|7
1634907260000|2021-10-22 12:54:20|9810|9800|9810.4|9800.4|9810.6|9800.6|9810|9800|3
1634907270000|2021-10-22 12:54:30|9810.3|9800.3|9810.8|9800.8|9810.8|9800.8|9809|9799|8
1634907290000|2021-10-22 12:54:50|9810.6|9800.6|9816.6|9806.6|9817.9|9807.9|9810.6|9800.6|11
1634907300000|2021-10-22 12:55:00|9815.5|9805.5|9814.4|9804.4|9815.5|9805.5|9813.9|9803.9|9
1634907310000|2021-10-22 12:55:10|9814.9|9804.9|9816.3|9806.3|9817.8|9807.8|9814.9|9804.9|8
1634907320000|2021-10-22 12:55:20|9817.3|9807.3|9815.6|9805.6|9817.9|9807.9|9815.6|9805.6|13
1634907330000|2021-10-22 12:55:30|9815.5|9805.5|9815.3|9805.3|9815.5|9805.5|9815.3|9805.3|2
1634907340000|2021-10-22 12:55:40|9816.5|9806.5|9820.6|9810.6|9820.6|9810.6|9816.5|9806.5|10
1634907350000|2021-10-22 12:55:50|9820.4|9810.4|9821|9811|9821|9811|9820.4|9810.4|3
1634907360000|2021-10-22 12:56:00|9820.9|9810.9|9820.8|9810.8|9820.9|9810.9|9820.4|9810.4|4
1634907370000|2021-10-22 12:56:10|9821|9811|9820.5|9810.5|9821|9811|9820.5|9810.5|2
1634907380000|2021-10-22 12:56:20|9819.3|9809.3|9821.1|9811.1|9821.1|9811.1|9818.9|9808.9|4
1634907390000|2021-10-22 12:56:30|9821.6|9811.6|9820.4|9810.4|9822.4|9812.4|9820.4|9810.4|8
1634907400000|2021-10-22 12:56:40|9821.3|9811.3|9820.3|9810.3|9821.3|9811.3|9819.5|9809.5|9
1634907420000|2021-10-22 12:57:00|9820.9|9810.9|9821.3|9811.3|9821.3|9811.3|9820.8|9810.8|8
1634907430000|2021-10-22 12:57:10|9821.8|9811.8|9820.8|9810.8|9821.8|9811.8|9819.5|9809.5|9
1634907440000|2021-10-22 12:57:20|9821.3|9811.3|9816.1|9806.1|9821.3|9811.3|9816.1|9806.1|5
1634907450000|2021-10-22 12:57:30|9816|9806|9800.4|9790.4|9816|9806|9800.4|9790.4|18
1634907460000|2021-10-22 12:57:40|9800.3|9790.3|9803.6|9793.6|9803.8|9793.8|9799.3|9789.3|16
1634907470000|2021-10-22 12:57:50|9805.4|9795.4|9809.3|9799.3|9811.4|9801.4|9805.4|9795.4|10
1634907480000|2021-10-22 12:58:00|9809.4|9799.4|9808.4|9798.4|9809.4|9799.4|9808.4|9798.4|5
1634907490000|2021-10-22 12:58:10|9808.1|9798.1|9808.5|9798.5|9808.5|9798.5|9807.6|9797.6|4
1634907500000|2021-10-22 12:58:20|9807.6|9797.6|9808.5|9798.5|9808.8|9798.8|9806.8|9796.8|7
1634907510000|2021-10-22 12:58:30|9808.6|9798.6|9813.1|9803.1|9813.1|9803.1|9808.6|9798.6|3
1634907520000|2021-10-22 12:58:40|9812.8|9802.8|9814.6|9804.6|9814.6|9804.6|9812.5|9802.5|9
1634907530000|2021-10-22 12:58:50|9814.4|9804.4|9808.8|9798.8|9814.4|9804.4|9808.8|9798.8|11
1634907540000|2021-10-22 12:59:00|9809.1|9799.1|9825|9815|9826.6|9816.6|9809.1|9799.1|17
1634907550000|2021-10-22 12:59:10|9825.4|9815.4|9837.8|9826|9837.8|9826|9824.9|9814.9|17
1634907560000|2021-10-22 12:59:20|9838.3|9826.5|9834.6|9824.6|9842.5|9828.8|9831.6|9821.6|13
1634907570000|2021-10-22 12:59:30|9835.5|9825.5|9836.8|9826.8|9836.8|9826.8|9835.5|9825.5|4
1634907580000|2021-10-22 12:59:40|9837|9827|9838.5|9828.5|9838.8|9828.8|9837|9827|4
1634907590000|2021-10-22 12:59:50|9839.6|9829.6|9839|9829|9839.6|9829.6|9838.5|9828.5|6
1634907600000|2021-10-22 13:00:00|9838.5|9828.5|9850.3|9840.3|9851.8|9841.8|9838.3|9828.3|27
1634907610000|2021-10-22 13:00:10|9850.8|9840.8|9855.1|9845.1|9855.6|9845.6|9844.9|9834.9|25
1634907620000|2021-10-22 13:00:20|9854.5|9844.5|9842.5|9832.5|9854.5|9844.5|9840|9830|25
1634907630000|2021-10-22 13:00:30|9842.8|9832.8|9853.4|9843.4|9853.4|9843.4|9842.8|9832.8|23
1634907640000|2021-10-22 13:00:40|9853.1|9843.1|9858.3|9848.3|9858.3|9848.3|9853.1|9843.1|20
1634907650000|2021-10-22 13:00:50|9857.9|9847.9|9855.8|9845.8|9862.8|9852.8|9852.3|9842.3|23
1634907660000|2021-10-22 13:01:00|9855.9|9845.9|9847.3|9837.3|9855.9|9845.9|9844.4|9834.4|23
1634907670000|2021-10-22 13:01:10|9847.1|9837.1|9859|9849|9859|9849|9843.5|9833.5|25
1634907680000|2021-10-22 13:01:20|9860.4|9850.4|9862.3|9852.3|9864.9|9854.9|9856.5|9846.5|24
1634907690000|2021-10-22 13:01:30|9861.8|9851.8|9854|9844|9863|9853|9854|9844|19
1634907700000|2021-10-22 13:01:40|9854.3|9844.3|9862|9852|9862|9852|9853.4|9843.4|22
1634907710000|2021-10-22 13:01:50|9862.4|9852.4|9864.3|9854.3|9867.8|9857.8|9862.4|9852.4|24
1634907720000|2021-10-22 13:02:00|9862.9|9852.9|9856.5|9846.5|9862.9|9852.9|9856.5|9846.5|25
1634907730000|2021-10-22 13:02:10|9856.8|9846.8|9862.1|9852.1|9863.5|9853.5|9856.8|9846.8|13
1634907740000|2021-10-22 13:02:20|9862|9852|9862|9852|9862.3|9852.3|9857.5|9847.5|15
1634907750000|2021-10-22 13:02:30|9863.5|9853.5|9867.4|9857.4|9867.4|9857.4|9863.5|9853.5|12
1634907760000|2021-10-22 13:02:40|9867.1|9857.1|9861.3|9851.3|9867.1|9857.1|9861.3|9851.3|10
1634907770000|2021-10-22 13:02:50|9861.9|9851.9|9859.9|9849.9|9861.9|9851.9|9856.8|9846.8|18
1634907780000|2021-10-22 13:03:00|9859.3|9849.3|9854.6|9844.6|9860.6|9850.6|9854.6|9844.6|22
1634907790000|2021-10-22 13:03:10|9853.9|9843.9|9855.5|9845.5|9860|9850|9851.4|9841.4|22
1634907800000|2021-10-22 13:03:20|9856.3|9846.3|9863.5|9853.5|9863.5|9853.5|9856.3|9846.3|19
1634907810000|2021-10-22 13:03:30|9863.6|9853.6|9863.5|9853.5|9864.9|9854.9|9862.9|9852.9|14
1634907820000|2021-10-22 13:03:40|9864|9854|9858.9|9848.9|9864.9|9854.9|9858.9|9848.9|14
1634907830000|2021-10-22 13:03:50|9859|9849|9855.4|9845.4|9861.4|9851.4|9855.4|9845.4|17
1634907840000|2021-10-22 13:04:00|9855|9845|9855.9|9845.9|9855.9|9845.9|9848|9838|21
1634907850000|2021-10-22 13:04:10|9856.1|9846.1|9864.4|9854.4|9864.4|9854.4|9856.1|9846.1|20
1634907860000|2021-10-22 13:04:20|9864.5|9854.5|9865.6|9855.6|9867.3|9857.3|9864.5|9854.5|16
1634907870000|2021-10-22 13:04:30|9866.1|9856.1|9870.5|9860.5|9870.5|9860.5|9863.8|9853.8|20
1634907880000|2021-10-22 13:04:40|9871|9861|9874.9|9864.9|9874.9|9864.9|9871|9861|24
1634907890000|2021-10-22 13:04:50|9875|9865|9873.5|9863.5|9875|9865|9870.4|9860.4|18
1634907900000|2021-10-22 13:05:00|9874|9864|9870.6|9860.6|9875.1|9865.1|9870|9860|19
1634907910000|2021-10-22 13:05:10|9871|9861|9865|9855|9871.9|9861.9|9863.4|9853.4|15
1634907920000|2021-10-22 13:05:20|9865.9|9855.9|9867.6|9857.6|9870.3|9860.3|9865.9|9855.9|16
1634907930000|2021-10-22 13:05:30|9867.9|9857.9|9866|9856|9870.1|9860.1|9866|9856|17
1634907940000|2021-10-22 13:05:40|9866.9|9856.9|9877|9867|9877.8|9867.8|9866.9|9856.9|25
1634907950000|2021-10-22 13:05:50|9876.5|9866.5|9874.8|9864.8|9878.6|9868.6|9874.3|9864.3|25
1634907960000|2021-10-22 13:06:00|9874.5|9864.5|9870.4|9860.4|9877.1|9867.1|9869|9859|24
1634907970000|2021-10-22 13:06:10|9870.6|9860.6|9876.9|9866.9|9877.3|9867.3|9870.6|9860.6|16
1634907980000|2021-10-22 13:06:20|9877.1|9867.1|9871.8|9861.8|9877.1|9867.1|9871.8|9861.8|14
1634907990000|2021-10-22 13:06:30|9871.3|9861.3|9868.6|9858.6|9871.3|9861.3|9867.9|9857.9|11
1634908000000|2021-10-22 13:06:40|9868.9|9858.9|9864.8|9854.8|9871.3|9861.3|9864.8|9854.8|15
1634908010000|2021-10-22 13:06:50|9864.3|9854.3|9859.9|9849.9|9867.9|9857.9|9859.9|9849.9|16
1634908020000|2021-10-22 13:07:00|9860.1|9850.1|9861|9851|9862|9852|9858.5|9848.5|25
1634908030000|2021-10-22 13:07:10|9860.8|9850.8|9857.3|9847.3|9860.9|9850.9|9854.9|9844.9|29
1634908040000|2021-10-22 13:07:20|9856.6|9846.6|9852.3|9842.3|9856.6|9846.6|9852.3|9842.3|22
1634908050000|2021-10-22 13:07:30|9852.5|9842.5|9856.3|9846.3|9856.3|9846.3|9850.9|9840.9|25
1634908060000|2021-10-22 13:07:40|9855.5|9845.5|9856.1|9846.1|9856.1|9846.1|9850.8|9840.8|16
1634908070000|2021-10-22 13:07:50|9858.1|9848.1|9860.3|9850.3|9860.3|9850.3|9856.4|9846.4|21
1634908080000|2021-10-22 13:08:00|9860.1|9850.1|9855.9|9845.9|9861.1|9851.1|9855.8|9845.8|18
1634908090000|2021-10-22 13:08:10|9855.5|9845.5|9854.9|9844.9|9855.5|9845.5|9854.6|9844.6|5
1634908100000|2021-10-22 13:08:20|9854.8|9844.8|9850.4|9840.4|9854.8|9844.8|9850.4|9840.4|9
1634908110000|2021-10-22 13:08:30|9850.1|9840.1|9844.6|9834.6|9850.1|9840.1|9843.3|9833.3|26
1634908120000|2021-10-22 13:08:40|9846|9836|9847.1|9837.1|9849.8|9839.8|9846|9836|23
1634908130000|2021-10-22 13:08:50|9847.4|9837.4|9849.9|9839.9|9849.9|9839.9|9846.9|9836.9|9
1634908140000|2021-10-22 13:09:00|9849.8|9839.8|9844.6|9834.6|9849.8|9839.8|9843.1|9833.1|19
1634908150000|2021-10-22 13:09:10|9842.3|9832.3|9840.9|9830.9|9843.4|9833.4|9840.9|9830.9|13
1634908160000|2021-10-22 13:09:20|9840|9830|9847|9837|9848.4|9838.4|9838|9828|26
1634908170000|2021-10-22 13:09:30|9847.3|9837.3|9842.3|9832.3|9847.5|9837.5|9842.3|9832.3|22
1634908180000|2021-10-22 13:09:40|9841.5|9831.5|9843.3|9833.3|9843.3|9833.3|9839.8|9829.8|27
1634908190000|2021-10-22 13:09:50|9844.3|9834.3|9845.8|9835.8|9847.4|9837.4|9844.3|9834.3|29
1634908200000|2021-10-22 13:10:00|9846.1|9836.1|9848.9|9838.9|9851.4|9841.4|9842.5|9832.5|22
1634908210000|2021-10-22 13:10:10|9848|9838|9841.6|9831.6|9848.3|9838.3|9841.1|9831.1|22
1634908220000|2021-10-22 13:10:20|9842|9832|9844.9|9834.9|9845.8|9835.8|9841|9831|28
1634908230000|2021-10-22 13:10:30|9847.6|9837.6|9846.9|9836.9|9849.3|9839.3|9845.5|9835.5|21
1634908240000|2021-10-22 13:10:40|9847.4|9837.4|9848.1|9838.1|9851.5|9841.5|9845.4|9835.4|30
1634908250000|2021-10-22 13:10:50|9847.8|9837.8|9848.6|9838.6|9852.1|9842.1|9847.5|9837.5|18
1634908260000|2021-10-22 13:11:00|9848.8|9838.8|9845.8|9835.8|9848.8|9838.8|9845.8|9835.8|16
1634908270000|2021-10-22 13:11:10|9845.1|9835.1|9839.9|9829.9|9845.9|9835.9|9839.9|9829.9|23
1634908280000|2021-10-22 13:11:20|9838.9|9828.9|9845.8|9835.8|9847.3|9837.3|9838.9|9828.9|31
1634908290000|2021-10-22 13:11:30|9845.1|9835.1|9844.3|9834.3|9850.1|9840.1|9844.3|9834.3|25
1634908300000|2021-10-22 13:11:40|9842.5|9832.5|9838.8|9828.8|9842.5|9832.5|9838.5|9828.5|17
1634908310000|2021-10-22 13:11:50|9839.3|9829.3|9844.4|9834.4|9844.4|9834.4|9839|9829|18
1634908320000|2021-10-22 13:12:00|9845.1|9835.1|9838.3|9828.3|9847.8|9837.8|9838|9828|21
1634908330000|2021-10-22 13:12:10|9838|9828|9835.6|9825.6|9841.1|9831.1|9835.6|9825.6|20
1634908340000|2021-10-22 13:12:20|9836.5|9826.5|9836.8|9826.8|9839.1|9829.1|9835.4|9825.4|18
1634908350000|2021-10-22 13:12:30|9837.4|9827.4|9840.3|9830.3|9840.6|9830.6|9836.5|9826.5|23
1634908360000|2021-10-22 13:12:40|9840.1|9830.1|9836.1|9826.1|9840.1|9830.1|9835.8|9825.8|26
1634908370000|2021-10-22 13:12:50|9835.1|9825.1|9831.3|9821.3|9835.5|9825.5|9829.5|9819.5|26
1634908380000|2021-10-22 13:13:00|9830.8|9820.8|9830.1|9820.1|9833|9823|9828.8|9818.8|29
1634908390000|2021-10-22 13:13:10|9828.8|9818.8|9831.5|9821.5|9832.3|9822.3|9825.5|9815.5|30
1634908400000|2021-10-22 13:13:20|9831.4|9821.4|9834.3|9824.3|9840|9830|9831.4|9821.4|24
1634908410000|2021-10-22 13:13:30|9833.8|9823.8|9832.5|9822.5|9834.3|9824.3|9831|9821|23
1634908420000|2021-10-22 13:13:40|9832.4|9822.4|9839.4|9829.4|9840.3|9830.3|9830|9820|29
1634908430000|2021-10-22 13:13:50|9838.5|9828.5|9838.4|9828.4|9840.1|9830.1|9837.9|9827.9|17
1634908440000|2021-10-22 13:14:00|9837.9|9827.9|9835.1|9825.1|9837.9|9827.9|9833.9|9823.9|26
1634908450000|2021-10-22 13:14:10|9835.5|9825.5|9829.1|9819.1|9836.4|9826.4|9827.8|9817.8|22
1634908460000|2021-10-22 13:14:20|9830.3|9820.3|9836.5|9826.5|9836.5|9826.5|9830.3|9820.3|25
1634908470000|2021-10-22 13:14:30|9836.8|9826.8|9832.3|9822.3|9838.1|9828.1|9831.6|9821.6|25
1634908480000|2021-10-22 13:14:40|9832.6|9822.6|9836.4|9826.4|9837.1|9827.1|9832.4|9822.4|22
1634908490000|2021-10-22 13:14:50|9836.9|9826.9|9842.1|9832.1|9842.1|9832.1|9832|9822|25
1634908500000|2021-10-22 13:15:00|9841.6|9831.6|9845.6|9835.6|9847.9|9837.9|9837.9|9827.9|25
1634908510000|2021-10-22 13:15:10|9844.6|9834.6|9847|9837|9847|9837|9844.3|9834.3|18
1634908520000|2021-10-22 13:15:20|9847.8|9837.8|9839.3|9829.3|9847.8|9837.8|9838.5|9828.5|14
1634908530000|2021-10-22 13:15:30|9839.6|9829.6|9838.9|9828.9|9840.5|9830.5|9835.9|9825.9|21
1634908540000|2021-10-22 13:15:40|9837.5|9827.5|9835.9|9825.9|9837.5|9827.5|9832.3|9822.3|15
1634908550000|2021-10-22 13:15:50|9836.3|9826.3|9836.4|9826.4|9836.9|9826.9|9835|9825|17
1634908560000|2021-10-22 13:16:00|9836.5|9826.5|9832.1|9822.1|9837|9827|9830.1|9820.1|22
1634908570000|2021-10-22 13:16:10|9831.8|9821.8|9837.4|9827.4|9837.4|9827.4|9831.8|9821.8|14
1634908580000|2021-10-22 13:16:20|9837.6|9827.6|9841.6|9831.6|9841.6|9831.6|9837.5|9827.5|14
1634908590000|2021-10-22 13:16:30|9839.8|9829.8|9839.8|9829.8|9839.8|9829.8|9836.9|9826.9|11
1634908600000|2021-10-22 13:16:40|9839.4|9829.4|9841.6|9831.6|9841.6|9831.6|9837.6|9827.6|15
1634908610000|2021-10-22 13:16:50|9841.3|9831.3|9850.6|9840.6|9851.4|9841.4|9840.9|9830.9|25
1634908620000|2021-10-22 13:17:00|9849.6|9839.6|9847.8|9837.8|9849.6|9839.6|9843.6|9833.6|16
1634908630000|2021-10-22 13:17:10|9848.3|9838.3|9843.4|9833.4|9848.3|9838.3|9843|9833|17
1634908640000|2021-10-22 13:17:20|9842.9|9832.9|9854|9844|9854|9844|9842.9|9832.9|22
1634908650000|2021-10-22 13:17:30|9853.5|9843.5|9852.3|9842.3|9854.1|9844.1|9849.3|9839.3|19
1634908660000|2021-10-22 13:17:40|9851.6|9841.6|9851.9|9841.9|9853.3|9843.3|9848.6|9838.6|23
1634908670000|2021-10-22 13:17:50|9851.3|9841.3|9853.5|9843.5|9853.5|9843.5|9849.3|9839.3|15
1634908680000|2021-10-22 13:18:00|9853.8|9843.8|9852|9842|9853.8|9843.8|9851.5|9841.5|16
1634908690000|2021-10-22 13:18:10|9853.4|9843.4|9854.4|9844.4|9854.4|9844.4|9851|9841|15
1634908700000|2021-10-22 13:18:20|9854.6|9844.6|9852.8|9842.8|9854.6|9844.6|9852.3|9842.3|12
1634908710000|2021-10-22 13:18:30|9852.5|9842.5|9851.5|9841.5|9853.3|9843.3|9847|9837|25
1634908720000|2021-10-22 13:18:40|9852.1|9842.1|9850.4|9840.4|9852.1|9842.1|9850.1|9840.1|9
1634908730000|2021-10-22 13:18:50|9849.9|9839.9|9844.4|9834.4|9849.9|9839.9|9844.4|9834.4|19
1634908740000|2021-10-22 13:19:00|9844|9834|9836|9826|9844|9834|9834.9|9824.9|24
1634908750000|2021-10-22 13:19:10|9836.6|9826.6|9836|9826|9836.6|9826.6|9834|9824|16
1634908760000|2021-10-22 13:19:20|9837|9827|9832.4|9822.4|9837|9827|9829.3|9819.3|19
1634908770000|2021-10-22 13:19:30|9831.9|9821.9|9834.9|9824.9|9835.3|9825.3|9831|9821|12
1634908780000|2021-10-22 13:19:40|9836|9826|9837|9827|9837|9827|9834.4|9824.4|17
1634908790000|2021-10-22 13:19:50|9836.8|9826.8|9839.3|9829.3|9839.8|9829.8|9836.5|9826.5|27
1634908800000|2021-10-22 13:20:00|9838.9|9828.9|9836|9826|9838.9|9828.9|9833.5|9823.5|19
1634908810000|2021-10-22 13:20:10|9836.6|9826.6|9846.4|9836.4|9847.8|9837.8|9836.6|9826.6|25
1634908820000|2021-10-22 13:20:20|9847.3|9837.3|9845.5|9835.5|9850|9840|9845|9835|25
1634908830000|2021-10-22 13:20:30|9844.9|9834.9|9845.6|9835.6|9845.6|9835.6|9843.3|9833.3|13
1634908840000|2021-10-22 13:20:40|9845.5|9835.5|9838.9|9828.9|9845.5|9835.5|9838.4|9828.4|20
1634908850000|2021-10-22 13:20:50|9839.4|9829.4|9840.1|9830.1|9841.3|9831.3|9839.3|9829.3|11
1634908860000|2021-10-22 13:21:00|9839.9|9829.9|9835|9825|9839.9|9829.9|9835|9825|12
1634908870000|2021-10-22 13:21:10|9834.9|9824.9|9829.9|9819.9|9835.1|9825.1|9828.9|9818.9|23
1634908880000|2021-10-22 13:21:20|9830|9820|9832.5|9822.5|9833.5|9823.5|9829|9819|16
1634908890000|2021-10-22 13:21:30|9832.3|9822.3|9836.3|9826.3|9837.5|9827.5|9832.3|9822.3|15
1634908900000|2021-10-22 13:21:40|9836.8|9826.8|9834.6|9824.6|9838.5|9828.5|9834|9824|15
1634908910000|2021-10-22 13:21:50|9835.3|9825.3|9835.6|9825.6|9835.6|9825.6|9834|9824|15
1634908920000|2021-10-22 13:22:00|9836|9826|9832.8|9822.8|9836|9826|9830.1|9820.1|17
1634908930000|2021-10-22 13:22:10|9832.3|9822.3|9838.1|9828.1|9838.1|9828.1|9831.3|9821.3|22
1634908940000|2021-10-22 13:22:20|9838.8|9828.8|9835.9|9825.9|9839.5|9829.5|9835.8|9825.8|12
1634908950000|2021-10-22 13:22:30|9835.8|9825.8|9836.4|9826.4|9837.1|9827.1|9835.8|9825.8|5
1634908960000|2021-10-22 13:22:40|9838.3|9828.3|9838|9828|9840.3|9830.3|9838|9828|14
1634908970000|2021-10-22 13:22:50|9838.4|9828.4|9841.4|9831.4|9841.4|9831.4|9838.4|9828.4|12
1634908980000|2021-10-22 13:23:00|9841.1|9831.1|9833.9|9823.9|9841.3|9831.3|9833.9|9823.9|15
1634908990000|2021-10-22 13:23:10|9833.5|9823.5|9832.5|9822.5|9833.9|9823.9|9828.6|9818.6|19
1634909000000|2021-10-22 13:23:20|9833|9823|9833.8|9823.8|9834.6|9824.6|9831.8|9821.8|20
1634909010000|2021-10-22 13:23:30|9833.9|9823.9|9830.5|9820.5|9833.9|9823.9|9830.5|9820.5|10
1634909020000|2021-10-22 13:23:40|9831.6|9821.6|9831.6|9821.6|9834.1|9824.1|9829.6|9819.6|18
1634909030000|2021-10-22 13:23:50|9833|9823|9831.5|9821.5|9834.8|9824.8|9831.1|9821.1|15
1634909040000|2021-10-22 13:24:00|9832.3|9822.3|9834.5|9824.5|9834.8|9824.8|9831.6|9821.6|12
1634909050000|2021-10-22 13:24:10|9835|9825|9839.9|9829.9|9840|9830|9835|9825|17
1634909060000|2021-10-22 13:24:20|9839.8|9829.8|9840.5|9830.5|9842.8|9832.8|9838.5|9828.5|15
1634909070000|2021-10-22 13:24:30|9841.1|9831.1|9840.6|9830.6|9841.5|9831.5|9838.4|9828.4|13
1634909080000|2021-10-22 13:24:40|9839.9|9829.9|9836.9|9826.9|9840.1|9830.1|9836.9|9826.9|10
1634909090000|2021-10-22 13:24:50|9837.3|9827.3|9840.8|9830.8|9841.8|9831.8|9836|9826|10
1634909100000|2021-10-22 13:25:00|9840.3|9830.3|9836|9826|9840.3|9830.3|9836|9826|14
1634909110000|2021-10-22 13:25:10|9834.8|9824.8|9835.5|9825.5|9836.9|9826.9|9834.8|9824.8|16
1634909120000|2021-10-22 13:25:20|9835.8|9825.8|9835.8|9825.8|9835.8|9825.8|9834|9824|10
1634909130000|2021-10-22 13:25:30|9835.5|9825.5|9836.9|9826.9|9837.4|9827.4|9835.5|9825.5|8
1634909140000|2021-10-22 13:25:40|9837.1|9827.1|9829|9819|9837.3|9827.3|9829|9819|13
1634909150000|2021-10-22 13:25:50|9829.3|9819.3|9828.1|9818.1|9830.5|9820.5|9827.9|9817.9|14
1634909160000|2021-10-22 13:26:00|9828.4|9818.4|9827.9|9817.9|9828.4|9818.4|9827.1|9817.1|15
1634909170000|2021-10-22 13:26:10|9827.6|9817.6|9831.3|9821.3|9831.5|9821.5|9827.6|9817.6|15
1634909180000|2021-10-22 13:26:20|9832|9822|9832.4|9822.4|9833.5|9823.5|9832|9822|7
1634909190000|2021-10-22 13:26:30|9832.1|9822.1|9836.1|9826.1|9836.1|9826.1|9831.9|9821.9|17
1634909200000|2021-10-22 13:26:40|9836.3|9826.3|9839.6|9829.6|9840.1|9830.1|9836.3|9826.3|12
1634909210000|2021-10-22 13:26:50|9839.4|9829.4|9838.6|9828.6|9839.4|9829.4|9838.6|9828.6|3
1634909220000|2021-10-22 13:27:00|9837.5|9827.5|9833.4|9823.4|9837.5|9827.5|9832.9|9822.9|21
1634909230000|2021-10-22 13:27:10|9833.9|9823.9|9823.9|9813.9|9833.9|9823.9|9820|9810|23
1634909240000|2021-10-22 13:27:20|9824.4|9814.4|9825.5|9815.5|9828.3|9818.3|9824.4|9814.4|15
1634909250000|2021-10-22 13:27:30|9825.3|9815.3|9828.6|9818.6|9829|9819|9825.3|9815.3|19
1634909260000|2021-10-22 13:27:40|9828.4|9818.4|9827.1|9817.1|9828.5|9818.5|9826.4|9816.4|11
1634909270000|2021-10-22 13:27:50|9827.3|9817.3|9829.4|9819.4|9829.4|9819.4|9827.3|9817.3|10
1634909280000|2021-10-22 13:28:00|9828.3|9818.3|9830.9|9820.9|9832.6|9822.6|9828|9818|18
1634909290000|2021-10-22 13:28:10|9831.1|9821.1|9828|9818|9831.8|9821.8|9828|9818|8
1634909300000|2021-10-22 13:28:20|9827.8|9817.8|9833.1|9823.1|9833.4|9823.4|9827.8|9817.8|12
1634909310000|2021-10-22 13:28:30|9832.9|9822.9|9834.8|9824.8|9835.5|9825.5|9832.9|9822.9|13
1634909320000|2021-10-22 13:28:40|9834|9824|9833.9|9823.9|9834.8|9824.8|9833.9|9823.9|4
1634909330000|2021-10-22 13:28:50|9833.3|9823.3|9826.5|9816.5|9833.3|9823.3|9825.8|9815.8|15
1634909340000|2021-10-22 13:29:00|9826|9816|9824.1|9814.1|9826|9816|9821.1|9811.1|16
1634909350000|2021-10-22 13:29:10|9823.9|9813.9|9821.9|9811.9|9823.9|9813.9|9820.1|9810.1|20
1634909360000|2021-10-22 13:29:20|9822.8|9812.8|9822.6|9812.6|9825|9815|9822.4|9812.4|18
1634909370000|2021-10-22 13:29:30|9822.4|9812.4|9819.8|9809.8|9823.9|9813.9|9819.6|9809.6|21
1634909380000|2021-10-22 13:29:40|9818.9|9808.9|9821.5|9811.5|9822.3|9812.3|9818.9|9808.9|14
1634909390000|2021-10-22 13:29:50|9821.3|9811.3|9823.6|9813.6|9823.6|9813.6|9821.3|9811.3|9
1634909400000|2021-10-22 13:30:00|9822|9812|9828.9|9818.9|9829.1|9819.1|9822|9812|26
1634909410000|2021-10-22 13:30:10|9830.9|9820.9|9829.4|9819.4|9830.9|9820.9|9829.4|9819.4|11
1634909420000|2021-10-22 13:30:20|9829.5|9819.5|9832.1|9822.1|9833.9|9823.9|9829.4|9819.4|14
1634909430000|2021-10-22 13:30:30|9832.9|9822.9|9832.3|9822.3|9832.9|9822.9|9831.6|9821.6|13
1634909440000|2021-10-22 13:30:40|9831.8|9821.8|9830|9820|9833.5|9823.5|9828.5|9818.5|19
1634909450000|2021-10-22 13:30:50|9829.8|9819.8|9830.4|9820.4|9830.5|9820.5|9827|9817|17
1634909460000|2021-10-22 13:31:00|9830.5|9820.5|9835.8|9825.8|9835.8|9825.8|9830.3|9820.3|20
1634909470000|2021-10-22 13:31:10|9836.9|9826.9|9836|9826|9838.3|9828.3|9834.1|9824.1|23
1634909480000|2021-10-22 13:31:20|9836.1|9826.1|9833|9823|9838.3|9828.3|9833|9823|19
1634909490000|2021-10-22 13:31:30|9832.3|9822.3|9828.9|9818.9|9832.3|9822.3|9828.9|9818.9|16
1634909500000|2021-10-22 13:31:40|9829|9819|9833.9|9823.9|9833.9|9823.9|9829|9819|14
1634909510000|2021-10-22 13:31:50|9833.5|9823.5|9829.6|9819.6|9833.5|9823.5|9828.5|9818.5|21
1634909520000|2021-10-22 13:32:00|9829.3|9819.3|9830.5|9820.5|9830.5|9820.5|9829|9819|10
1634909530000|2021-10-22 13:32:10|9830.8|9820.8|9832|9822|9833.3|9823.3|9830.8|9820.8|8
1634909540000|2021-10-22 13:32:20|9832.6|9822.6|9830.8|9820.8|9832.9|9822.9|9830.8|9820.8|6
1634909550000|2021-10-22 13:32:30|9830.3|9820.3|9835.8|9825.8|9835.8|9825.8|9827.6|9817.6|18
1634909560000|2021-10-22 13:32:40|9836.4|9826.4|9839.3|9829.3|9839.3|9829.3|9836.4|9826.4|15
1634909570000|2021-10-22 13:32:50|9839.8|9829.8|9842.3|9832.3|9842.3|9832.3|9839.8|9829.8|15
1634909580000|2021-10-22 13:33:00|9842.1|9832.1|9840.4|9830.4|9842.1|9832.1|9839.3|9829.3|12
1634909590000|2021-10-22 13:33:10|9840.3|9830.3|9838.6|9828.6|9841.4|9831.4|9838.6|9828.6|21
1634909600000|2021-10-22 13:33:20|9839.8|9829.8|9841|9831|9842.6|9832.6|9839.8|9829.8|17
1634909610000|2021-10-22 13:33:30|9842.4|9832.4|9838|9828|9842.4|9832.4|9838|9828|10
1634909620000|2021-10-22 13:33:40|9838.1|9828.1|9842.8|9832.8|9843.6|9833.6|9838.1|9828.1|21
1634909630000|2021-10-22 13:33:50|9843.5|9833.5|9841.9|9831.9|9843.6|9833.6|9840.1|9830.1|20
1634909640000|2021-10-22 13:34:00|9841.8|9831.8|9847.5|9837.5|9847.5|9837.5|9841.8|9831.8|17
1634909650000|2021-10-22 13:34:10|9847|9837|9850.1|9840.1|9853|9843|9847|9837|18
1634909660000|2021-10-22 13:34:20|9849.9|9839.9|9855.4|9845.4|9855.4|9845.4|9849|9839|16
1634909670000|2021-10-22 13:34:30|9855|9845|9860.1|9850.1|9860.1|9850.1|9855|9845|21
1634909680000|2021-10-22 13:34:40|9859|9849|9857.4|9847.4|9859|9849|9856.9|9846.9|21
1634909690000|2021-10-22 13:34:50|9857.5|9847.5|9857.6|9847.6|9857.6|9847.6|9856.4|9846.4|9
1634909700000|2021-10-22 13:35:00|9857.9|9847.9|9859.8|9849.8|9861.9|9851.9|9857.9|9847.9|17
1634909710000|2021-10-22 13:35:10|9859.3|9849.3|9852.4|9842.4|9859.9|9849.9|9851.6|9841.6|22
1634909720000|2021-10-22 13:35:20|9851.1|9841.1|9857|9847|9860|9850|9851|9841|24
1634909730000|2021-10-22 13:35:30|9855.6|9845.6|9854.4|9844.4|9855.6|9845.6|9853.4|9843.4|12
1634909740000|2021-10-22 13:35:40|9853.4|9843.4|9855.3|9845.3|9855.6|9845.6|9853.4|9843.4|10
1634909750000|2021-10-22 13:35:50|9854.9|9844.9|9852.3|9842.3|9855.6|9845.6|9852.3|9842.3|9
1634909760000|2021-10-22 13:36:00|9852.4|9842.4|9848.4|9838.4|9854.1|9844.1|9848.1|9838.1|17
1634909770000|2021-10-22 13:36:10|9848.5|9838.5|9852.3|9842.3|9853.3|9843.3|9848.5|9838.5|15
1634909780000|2021-10-22 13:36:20|9852.4|9842.4|9850.8|9840.8|9853.1|9843.1|9850.8|9840.8|14
1634909790000|2021-10-22 13:36:30|9850.5|9840.5|9852.4|9842.4|9852.9|9842.9|9849|9839|14
1634909800000|2021-10-22 13:36:40|9852.3|9842.3|9850.4|9840.4|9852.3|9842.3|9850.4|9840.4|4
1634909810000|2021-10-22 13:36:50|9850.5|9840.5|9852.8|9842.8|9852.8|9842.8|9849.8|9839.8|6
1634909820000|2021-10-22 13:37:00|9853.3|9843.3|9856.8|9846.8|9857|9847|9853.3|9843.3|20
1634909830000|2021-10-22 13:37:10|9856.6|9846.6|9856.1|9846.1|9857.1|9847.1|9856.1|9846.1|14
1634909840000|2021-10-22 13:37:20|9855.1|9845.1|9858.6|9848.6|9858.6|9848.6|9854|9844|9
1634909850000|2021-10-22 13:37:30|9859.4|9849.4|9859.3|9849.3|9859.4|9849.4|9857.6|9847.6|12
1634909860000|2021-10-22 13:37:40|9859.9|9849.9|9861.5|9851.5|9861.5|9851.5|9858.6|9848.6|11
1634909870000|2021-10-22 13:37:50|9861|9851|9860.8|9850.8|9861|9851|9860.5|9850.5|4
1634909880000|2021-10-22 13:38:00|9861.1|9851.1|9861.3|9851.3|9861.3|9851.3|9860.1|9850.1|4
1634909890000|2021-10-22 13:38:10|9861.8|9851.8|9858.5|9848.5|9861.8|9851.8|9857.8|9847.8|14
1634909910000|2021-10-22 13:38:30|9858.9|9848.9|9858.9|9848.9|9859.6|9849.6|9857.8|9847.8|8
1634909920000|2021-10-22 13:38:40|9857.6|9847.6|9858.5|9848.5|9858.5|9848.5|9857.6|9847.6|2
1634909930000|2021-10-22 13:38:50|9857.3|9847.3|9858.9|9848.9|9858.9|9848.9|9857|9847|5
1634909940000|2021-10-22 13:39:00|9859.4|9849.4|9864.6|9854.6|9867.4|9857.4|9859.4|9849.4|19
1634909950000|2021-10-22 13:39:10|9864.9|9854.9|9865.4|9855.4|9867.6|9857.6|9864.8|9854.8|21
1634909960000|2021-10-22 13:39:20|9864.8|9854.8|9862.9|9852.9|9864.8|9854.8|9861.4|9851.4|6
1634909970000|2021-10-22 13:39:30|9862.6|9852.6|9857.4|9847.4|9862.6|9852.6|9857.4|9847.4|13
1634909980000|2021-10-22 13:39:40|9858.1|9848.1|9858.3|9848.3|9859.1|9849.1|9857.5|9847.5|9
1634909990000|2021-10-22 13:39:50|9859|9849|9856|9846|9859|9849|9854.6|9844.6|10
1634910000000|2021-10-22 13:40:00|9855.8|9845.8|9845.1|9835.1|9855.8|9845.8|9845.1|9835.1|18
1634910010000|2021-10-22 13:40:10|9845.4|9835.4|9845.8|9835.8|9845.9|9835.9|9844|9834|16
1634910020000|2021-10-22 13:40:20|9845.9|9835.9|9847.3|9837.3|9848.1|9838.1|9845.8|9835.8|14
1634910030000|2021-10-22 13:40:30|9847.4|9837.4|9848.5|9838.5|9848.5|9838.5|9847.4|9837.4|11
1634910040000|2021-10-22 13:40:40|9849|9839|9850|9840|9850.8|9840.8|9849|9839|5
1634910050000|2021-10-22 13:40:50|9850.1|9840.1|9852.8|9842.8|9855.1|9845.1|9850.1|9840.1|18
1634910060000|2021-10-22 13:41:00|9852.4|9842.4|9851.5|9841.5|9852.4|9842.4|9851.4|9841.4|7
1634910070000|2021-10-22 13:41:10|9851.3|9841.3|9852.5|9842.5|9852.5|9842.5|9851.3|9841.3|3
1634910080000|2021-10-22 13:41:20|9851.8|9841.8|9851.8|9841.8|9851.8|9841.8|9851.8|9841.8|1
1634910090000|2021-10-22 13:41:30|9852|9842|9852.5|9842.5|9852.5|9842.5|9852|9842|3
1634910100000|2021-10-22 13:41:40|9852.4|9842.4|9852.4|9842.4|9852.5|9842.5|9852.4|9842.4|3
1634910110000|2021-10-22 13:41:50|9851.8|9841.8|9852.1|9842.1|9852.4|9842.4|9851.3|9841.3|8
1634910120000|2021-10-22 13:42:00|9852|9842|9851.4|9841.4|9852|9842|9850.8|9840.8|9
1634910130000|2021-10-22 13:42:10|9850.1|9840.1|9848.3|9838.3|9851.5|9841.5|9848|9838|10
1634910140000|2021-10-22 13:42:20|9847.5|9837.5|9849|9839|9849|9839|9846.4|9836.4|9
1634910150000|2021-10-22 13:42:30|9848.8|9838.8|9852.8|9842.8|9853.5|9843.5|9848.8|9838.8|10
1634910160000|2021-10-22 13:42:40|9852.3|9842.3|9856.1|9846.1|9856.1|9846.1|9852.3|9842.3|6
1634910170000|2021-10-22 13:42:50|9857|9847|9858.9|9848.9|9861.1|9851.1|9857|9847|18
1634910180000|2021-10-22 13:43:00|9858.6|9848.6|9856|9846|9858.6|9848.6|9855.3|9845.3|10
1634910190000|2021-10-22 13:43:10|9856.3|9846.3|9857.4|9847.4|9858.5|9848.5|9856.3|9846.3|15
1634910200000|2021-10-22 13:43:20|9857.5|9847.5|9857.5|9847.5|9857.5|9847.5|9857.5|9847.5|1
1634910210000|2021-10-22 13:43:30|9857|9847|9856.4|9846.4|9857|9847|9856.4|9846.4|2
1634910220000|2021-10-22 13:43:40|9857.3|9847.3|9854.5|9844.5|9857.5|9847.5|9854.5|9844.5|5
1634910230000|2021-10-22 13:43:50|9854.3|9844.3|9852.6|9842.6|9854.4|9844.4|9852.6|9842.6|7
1634910240000|2021-10-22 13:44:00|9853|9843|9855|9845|9855|9845|9853|9843|8
1634910250000|2021-10-22 13:44:10|9854.4|9844.4|9854.3|9844.3|9854.9|9844.9|9854.3|9844.3|6
1634910260000|2021-10-22 13:44:20|9854.4|9844.4|9856.8|9846.8|9856.8|9846.8|9854.3|9844.3|8
1634910270000|2021-10-22 13:44:30|9856.4|9846.4|9854.9|9844.9|9856.4|9846.4|9854.5|9844.5|8
1634910280000|2021-10-22 13:44:40|9854.8|9844.8|9851.4|9841.4|9854.8|9844.8|9851.1|9841.1|12
1634910290000|2021-10-22 13:44:50|9852|9842|9853.9|9843.9|9853.9|9843.9|9852|9842|4
1634910300000|2021-10-22 13:45:00|9853.6|9843.6|9853.6|9843.6|9853.6|9843.6|9852.6|9842.6|6
1634910310000|2021-10-22 13:45:10|9852.4|9842.4|9854.3|9844.3|9854.3|9844.3|9851.5|9841.5|13
1634910320000|2021-10-22 13:45:20|9854.5|9844.5|9855.4|9845.4|9855.4|9845.4|9854.5|9844.5|6
1634910330000|2021-10-22 13:45:30|9855|9845|9855.8|9845.8|9855.9|9845.9|9855|9845|10
1634910340000|2021-10-22 13:45:40|9855.9|9845.9|9857.5|9847.5|9857.5|9847.5|9855.1|9845.1|10
1634910350000|2021-10-22 13:45:50|9858|9848|9863.4|9853.4|9865.1|9855.1|9858|9848|22
1634910360000|2021-10-22 13:46:00|9864|9854|9861.1|9851.1|9864.4|9854.4|9860.6|9850.6|20
1634910370000|2021-10-22 13:46:10|9860.3|9850.3|9858.3|9848.3|9860.3|9850.3|9858.3|9848.3|13
1634910380000|2021-10-22 13:46:20|9859.1|9849.1|9859.1|9849.1|9859.1|9849.1|9857.8|9847.8|16
1634910390000|2021-10-22 13:46:30|9859.3|9849.3|9855.9|9845.9|9859.6|9849.6|9855.9|9845.9|11
1634910400000|2021-10-22 13:46:40|9855.6|9845.6|9855.3|9845.3|9856.8|9846.8|9855.1|9845.1|9
1634910410000|2021-10-22 13:46:50|9855.8|9845.8|9860.3|9850.3|9862.3|9852.3|9855.8|9845.8|11
1634910420000|2021-10-22 13:47:00|9859.4|9849.4|9856.5|9846.5|9859.4|9849.4|9856.5|9846.5|20
1634910430000|2021-10-22 13:47:10|9857.9|9847.9|9854.3|9844.3|9857.9|9847.9|9850.9|9840.9|19
1634910440000|2021-10-22 13:47:20|9853.6|9843.6|9850.4|9840.4|9854.5|9844.5|9850.4|9840.4|8
1634910450000|2021-10-22 13:47:30|9850.8|9840.8|9851.3|9841.3|9853.1|9843.1|9850.8|9840.8|9
1634910460000|2021-10-22 13:47:40|9851|9841|9850.4|9840.4|9851|9841|9849|9839|8
1634910470000|2021-10-22 13:47:50|9850.6|9840.6|9852.1|9842.1|9852.5|9842.5|9850.6|9840.6|15
1634910480000|2021-10-22 13:48:00|9851.9|9841.9|9853.4|9843.4|9854|9844|9851.9|9841.9|10
1634910490000|2021-10-22 13:48:10|9853.1|9843.1|9852|9842|9853.1|9843.1|9852|9842|4
1634910500000|2021-10-22 13:48:20|9851.5|9841.5|9849.6|9839.6|9851.5|9841.5|9848.9|9838.9|8
1634910510000|2021-10-22 13:48:30|9850.1|9840.1|9850.3|9840.3|9850.4|9840.4|9849.6|9839.6|6
1634910520000|2021-10-22 13:48:40|9850.6|9840.6|9850.6|9840.6|9851.5|9841.5|9850.6|9840.6|6
1634910540000|2021-10-22 13:49:00|9850.3|9840.3|9851|9841|9851|9841|9849|9839|8
1634910550000|2021-10-22 13:49:10|9850.6|9840.6|9850.4|9840.4|9850.6|9840.6|9850.4|9840.4|2
1634910560000|2021-10-22 13:49:20|9850.3|9840.3|9850.4|9840.4|9850.4|9840.4|9849.3|9839.3|5
1634910570000|2021-10-22 13:49:30|9851.3|9841.3|9851.9|9841.9|9852.1|9842.1|9849.9|9839.9|16
1634910580000|2021-10-22 13:49:40|9852.5|9842.5|9851|9841|9853|9843|9850.1|9840.1|14
1634910590000|2021-10-22 13:49:50|9849.6|9839.6|9851.3|9841.3|9851.3|9841.3|9849.1|9839.1|13
1634910600000|2021-10-22 13:50:00|9851.9|9841.9|9851.3|9841.3|9853.1|9843.1|9851.3|9841.3|9
1634910610000|2021-10-22 13:50:10|9852.1|9842.1|9851.5|9841.5|9852.5|9842.5|9849.4|9839.4|16
1634910620000|2021-10-22 13:50:20|9851|9841|9850.3|9840.3|9851|9841|9850|9840|4
1634910630000|2021-10-22 13:50:30|9850.6|9840.6|9852.6|9842.6|9852.6|9842.6|9850.6|9840.6|12
1634910640000|2021-10-22 13:50:40|9852.4|9842.4|9852.1|9842.1|9852.4|9842.4|9851.8|9841.8|3
1634910650000|2021-10-22 13:50:50|9852.9|9842.9|9852.9|9842.9|9852.9|9842.9|9852.9|9842.9|1
1634910660000|2021-10-22 13:51:00|9853.3|9843.3|9851.6|9841.6|9853.3|9843.3|9851.4|9841.4|7
1634910670000|2021-10-22 13:51:10|9851.8|9841.8|9847.9|9837.9|9852|9842|9845.9|9835.9|11
1634910680000|2021-10-22 13:51:20|9847.8|9837.8|9844.5|9834.5|9847.9|9837.9|9844.5|9834.5|24
1634910690000|2021-10-22 13:51:30|9844.9|9834.9|9847.1|9837.1|9847.6|9837.6|9844.5|9834.5|21
1634910700000|2021-10-22 13:51:40|9846.6|9836.6|9842.8|9832.8|9846.6|9836.6|9842.5|9832.5|12
1634910710000|2021-10-22 13:51:50|9842.3|9832.3|9841.9|9831.9|9842.3|9832.3|9840.3|9830.3|13
1634910720000|2021-10-22 13:52:00|9841.5|9831.5|9841.5|9831.5|9842.6|9832.6|9839.4|9829.4|16
1634910730000|2021-10-22 13:52:10|9842.1|9832.1|9841.8|9831.8|9842.5|9832.5|9841.8|9831.8|4
1634910740000|2021-10-22 13:52:20|9841.4|9831.4|9841.5|9831.5|9842.6|9832.6|9841.4|9831.4|6
1634910750000|2021-10-22 13:52:30|9841.6|9831.6|9841.5|9831.5|9842|9832|9841.4|9831.4|6
1634910760000|2021-10-22 13:52:40|9841.3|9831.3|9841.9|9831.9|9841.9|9831.9|9841.3|9831.3|4
1634910770000|2021-10-22 13:52:50|9842.3|9832.3|9842|9832|9842.6|9832.6|9841.9|9831.9|5
1634910780000|2021-10-22 13:53:00|9841.8|9831.8|9840.4|9830.4|9841.8|9831.8|9840.4|9830.4|5
1634910790000|2021-10-22 13:53:10|9839.9|9829.9|9840|9830|9840.9|9830.9|9838.4|9828.4|11
1634910800000|2021-10-22 13:53:20|9838.6|9828.6|9839|9829|9840.3|9830.3|9837.1|9827.1|14
1634910810000|2021-10-22 13:53:30|9839.4|9829.4|9843.9|9833.9|9843.9|9833.9|9839.4|9829.4|5
1634910820000|2021-10-22 13:53:40|9843.8|9833.8|9845.3|9835.3|9846.1|9836.1|9842.6|9832.6|12
1634910830000|2021-10-22 13:53:50|9845.8|9835.8|9845.3|9835.3|9845.8|9835.8|9844.6|9834.6|7
1634910840000|2021-10-22 13:54:00|9845|9835|9844.8|9834.8|9846|9836|9844.4|9834.4|8
1634910850000|2021-10-22 13:54:10|9845|9835|9848.1|9838.1|9848.1|9838.1|9843.8|9833.8|12
1634910860000|2021-10-22 13:54:20|9847.5|9837.5|9845.8|9835.8|9848|9838|9845.4|9835.4|15
1634910870000|2021-10-22 13:54:30|9845.5|9835.5|9846.5|9836.5|9849.8|9839.8|9845.5|9835.5|17
1634910880000|2021-10-22 13:54:40|9847.4|9837.4|9843|9833|9847.4|9837.4|9843|9833|18
1634910890000|2021-10-22 13:54:50|9843.1|9833.1|9844.1|9834.1|9845.1|9835.1|9843.1|9833.1|16
1634910900000|2021-10-22 13:55:00|9843|9833|9843.8|9833.8|9844|9834|9842.6|9832.6|16
1634910910000|2021-10-22 13:55:10|9842.6|9832.6|9837.5|9827.5|9842.6|9832.6|9837.5|9827.5|7
1634910920000|2021-10-22 13:55:20|9837.3|9827.3|9836|9826|9837.3|9827.3|9835.9|9825.9|5
1634910930000|2021-10-22 13:55:30|9837.6|9827.6|9837.5|9827.5|9838|9828|9836.1|9826.1|15
1634910940000|2021-10-22 13:55:40|9836.1|9826.1|9836.4|9826.4|9837|9827|9836.1|9826.1|5
1634910950000|2021-10-22 13:55:50|9835.9|9825.9|9835.8|9825.8|9837.1|9827.1|9835.5|9825.5|10
1634910960000|2021-10-22 13:56:00|9835.5|9825.5|9836.3|9826.3|9836.3|9826.3|9835.1|9825.1|5
1634910970000|2021-10-22 13:56:10|9836|9826|9824|9814|9836.3|9826.3|9822.5|9812.5|21
1634910980000|2021-10-22 13:56:20|9824.5|9814.5|9824|9814|9825|9815|9822.1|9812.1|11
1634910990000|2021-10-22 13:56:30|9823.1|9813.1|9826|9816|9826|9816|9823.1|9813.1|12
1634911000000|2021-10-22 13:56:40|9825.3|9815.3|9825.5|9815.5|9826.1|9816.1|9824.4|9814.4|16
1634911010000|2021-10-22 13:56:50|9825.6|9815.6|9829.6|9819.6|9829.6|9819.6|9825.6|9815.6|11
1634911020000|2021-10-22 13:57:00|9829.9|9819.9|9825.4|9815.4|9831.9|9821.9|9825.4|9815.4|14
1634911030000|2021-10-22 13:57:10|9825.8|9815.8|9830.1|9820.1|9830.1|9820.1|9824.8|9814.8|10
1634911040000|2021-10-22 13:57:20|9830.5|9820.5|9832.6|9822.6|9832.6|9822.6|9830|9820|9
1634911050000|2021-10-22 13:57:30|9832.5|9822.5|9832|9822|9832.5|9822.5|9831.6|9821.6|8
1634911060000|2021-10-22 13:57:40|9831.6|9821.6|9831.4|9821.4|9831.9|9821.9|9830.8|9820.8|8
1634911070000|2021-10-22 13:57:50|9831.1|9821.1|9826.8|9816.8|9831.4|9821.4|9825.4|9815.4|15
1634911080000|2021-10-22 13:58:00|9827.3|9817.3|9828.8|9818.8|9829.8|9819.8|9827.3|9817.3|16
1634911090000|2021-10-22 13:58:10|9827.5|9817.5|9826.1|9816.1|9827.5|9817.5|9825.5|9815.5|8
1634911100000|2021-10-22 13:58:20|9826.3|9816.3|9826.3|9816.3|9826.8|9816.8|9825.8|9815.8|7
1634911110000|2021-10-22 13:58:30|9826.8|9816.8|9823.3|9813.3|9827.1|9817.1|9823.3|9813.3|8
1634911120000|2021-10-22 13:58:40|9823.6|9813.6|9821.3|9811.3|9823.6|9813.6|9818.9|9808.9|14
1634911130000|2021-10-22 13:58:50|9821.6|9811.6|9813.9|9803.9|9821.6|9811.6|9813.9|9803.9|12
1634911140000|2021-10-22 13:59:00|9814.3|9804.3|9815.1|9805.1|9815.8|9805.8|9813.6|9803.6|15
1634911150000|2021-10-22 13:59:10|9814.8|9804.8|9815.3|9805.3|9816.1|9806.1|9814.5|9804.5|14
1634911160000|2021-10-22 13:59:20|9815.6|9805.6|9822.1|9812.1|9822.1|9812.1|9815.6|9805.6|10
1634911170000|2021-10-22 13:59:30|9823.4|9813.4|9823.5|9813.5|9824.8|9814.8|9822.6|9812.6|16
1634911180000|2021-10-22 13:59:40|9823.4|9813.4|9822.4|9812.4|9823.4|9813.4|9822.4|9812.4|4
1634911190000|2021-10-22 13:59:50|9822.6|9812.6|9823.8|9813.8|9823.8|9813.8|9822.6|9812.6|3
1634911200000|2021-10-22 14:00:00|9823.3|9813.3|9817.9|9807.9|9823.3|9813.3|9817.9|9807.9|14
1634911210000|2021-10-22 14:00:10|9816.8|9806.8|9814.1|9804.1|9816.8|9806.8|9813.1|9803.1|13
1634911220000|2021-10-22 14:00:20|9814.4|9804.4|9814.4|9804.4|9815.1|9805.1|9813.4|9803.4|15
1634911230000|2021-10-22 14:00:30|9814.1|9804.1|9812.1|9802.1|9814.1|9804.1|9811.4|9801.4|13
1634911240000|2021-10-22 14:00:40|9812.4|9802.4|9813.3|9803.3|9813.3|9803.3|9812.3|9802.3|4
1634911250000|2021-10-22 14:00:50|9812.9|9802.9|9814.6|9804.6|9818|9808|9812.9|9802.9|16
1634911260000|2021-10-22 14:01:00|9812.9|9802.9|9812.8|9802.8|9812.9|9802.9|9812|9802|7
1634911270000|2021-10-22 14:01:10|9812.6|9802.6|9810.8|9800.8|9812.8|9802.8|9810.8|9800.8|13
1634911280000|2021-10-22 14:01:20|9811.3|9801.3|9811|9801|9812.1|9802.1|9811|9801|7
1634911290000|2021-10-22 14:01:30|9810.8|9800.8|9811.6|9801.6|9812.5|9802.5|9810.4|9800.4|15
1634911300000|2021-10-22 14:01:40|9808.8|9798.8|9809.8|9799.8|9810|9800|9807.3|9797.3|12
1634911310000|2021-10-22 14:01:50|9809.4|9799.4|9813.4|9803.4|9813.4|9803.4|9809.4|9799.4|11
1634911320000|2021-10-22 14:02:00|9813.8|9803.8|9812.3|9802.3|9816.3|9806.3|9812.3|9802.3|10
1634911330000|2021-10-22 14:02:10|9812.8|9802.8|9814.5|9804.5|9814.6|9804.6|9812.8|9802.8|10
1634911340000|2021-10-22 14:02:20|9813.9|9803.9|9810.3|9800.3|9814.1|9804.1|9810.3|9800.3|7
1634911350000|2021-10-22 14:02:30|9811.5|9801.5|9813.8|9803.8|9814.3|9804.3|9809.6|9799.6|15
1634911360000|2021-10-22 14:02:40|9813.5|9803.5|9812.6|9802.6|9813.5|9803.5|9810.5|9800.5|14
1634911370000|2021-10-22 14:02:50|9813.1|9803.1|9810.8|9800.8|9814.8|9804.8|9810.8|9800.8|9
1634911380000|2021-10-22 14:03:00|9810.5|9800.5|9806.1|9796.1|9811|9801|9806.1|9796.1|14
1634911390000|2021-10-22 14:03:10|9805.8|9795.8|9802.6|9792.6|9806.9|9796.9|9802|9792|19
1634911400000|2021-10-22 14:03:20|9801.9|9791.9|9799.3|9789.3|9802|9792|9799.3|9789.3|9
1634911410000|2021-10-22 14:03:30|9799.6|9789.6|9796.1|9786.1|9799.9|9789.9|9794.4|9784.4|12
1634911420000|2021-10-22 14:03:40|9795.9|9785.9|9792.1|9782.1|9796.3|9786.3|9791.6|9781.6|16
1634911430000|2021-10-22 14:03:50|9792.6|9782.6|9785.1|9775.1|9792.6|9782.6|9785.1|9775.1|25
1634911440000|2021-10-22 14:04:00|9785.8|9775.8|9788.8|9778.8|9788.8|9778.8|9785.5|9775.5|21
1634911450000|2021-10-22 14:04:10|9789.3|9779.3|9787.4|9777.4|9790.1|9780.1|9786.5|9776.5|21
1634911460000|2021-10-22 14:04:20|9787.1|9777.1|9787.3|9777.3|9789.3|9779.3|9787|9777|15
1634911470000|2021-10-22 14:04:30|9787.8|9777.8|9786|9776|9790|9780|9785.1|9775.1|26
1634911480000|2021-10-22 14:04:40|9786.8|9776.8|9785.5|9775.5|9786.8|9776.8|9784.4|9774.4|17
1634911490000|2021-10-22 14:04:50|9784.8|9774.8|9785.8|9775.8|9785.8|9775.8|9784.4|9774.4|16
1634911500000|2021-10-22 14:05:00|9786.8|9776.8|9790.3|9780.3|9791.3|9781.3|9786.8|9776.8|22
1634911510000|2021-10-22 14:05:10|9790.1|9780.1|9791.6|9781.6|9795.6|9785.6|9790.1|9780.1|22
1634911520000|2021-10-22 14:05:20|9791.3|9781.3|9791.8|9781.8|9794.5|9784.5|9790.3|9780.3|24
1634911530000|2021-10-22 14:05:30|9791.3|9781.3|9792.3|9782.3|9792.4|9782.4|9790.9|9780.9|16
1634911540000|2021-10-22 14:05:40|9792.1|9782.1|9792.1|9782.1|9792.1|9782.1|9791.6|9781.6|6
1634911550000|2021-10-22 14:05:50|9792.4|9782.4|9791.9|9781.9|9792.4|9782.4|9791.9|9781.9|5
1634911560000|2021-10-22 14:06:00|9791.8|9781.8|9786.5|9776.5|9791.8|9781.8|9786|9776|12
1634911570000|2021-10-22 14:06:10|9787.3|9777.3|9781.3|9771.3|9787.3|9777.3|9780.4|9770.4|18
1634911580000|2021-10-22 14:06:20|9781.5|9771.5|9786.1|9776.1|9786.6|9776.6|9781.5|9771.5|18
1634911590000|2021-10-22 14:06:30|9784.6|9774.6|9782.9|9772.9|9784.6|9774.6|9782.4|9772.4|15
1634911600000|2021-10-22 14:06:40|9783.3|9773.3|9786.1|9776.1|9786.6|9776.6|9783.1|9773.1|11
1634911610000|2021-10-22 14:06:50|9785.9|9775.9|9778.3|9768.3|9787.8|9777.8|9778.3|9768.3|23
1634911620000|2021-10-22 14:07:00|9777.6|9767.6|9779|9769|9781|9771|9777.1|9767.1|26
1634911630000|2021-10-22 14:07:10|9780.4|9770.4|9779.8|9769.8|9780.4|9770.4|9778|9768|23
1634911640000|2021-10-22 14:07:20|9780.4|9770.4|9782.8|9772.8|9783.1|9773.1|9780.4|9770.4|13
1634911650000|2021-10-22 14:07:30|9783.3|9773.3|9786.5|9776.5|9786.9|9776.9|9781.9|9771.9|14
1634911660000|2021-10-22 14:07:40|9785.5|9775.5|9783.6|9773.6|9785.8|9775.8|9783.6|9773.6|20
1634911670000|2021-10-22 14:07:50|9784|9774|9784.9|9774.9|9785.6|9775.6|9783.5|9773.5|13
1634911680000|2021-10-22 14:08:00|9785.1|9775.1|9784|9774|9786.3|9776.3|9784|9774|11
1634911690000|2021-10-22 14:08:10|9783.9|9773.9|9783.1|9773.1|9783.9|9773.9|9783.1|9773.1|11
1634911700000|2021-10-22 14:08:20|9782.1|9772.1|9790.4|9780.4|9790.4|9780.4|9781.6|9771.6|15
1634911710000|2021-10-22 14:08:30|9790.6|9780.6|9792.1|9782.1|9792.1|9782.1|9789.9|9779.9|14
1634911720000|2021-10-22 14:08:40|9791.9|9781.9|9790.6|9780.6|9791.9|9781.9|9788.1|9778.1|14
1634911730000|2021-10-22 14:08:50|9790.1|9780.1|9785.1|9775.1|9791.4|9781.4|9785.1|9775.1|15
1634911740000|2021-10-22 14:09:00|9785.6|9775.6|9788.4|9778.4|9788.4|9778.4|9785.6|9775.6|7
1634911750000|2021-10-22 14:09:10|9789.1|9779.1|9790.4|9780.4|9790.5|9780.5|9788.9|9778.9|9
1634911760000|2021-10-22 14:09:20|9790.1|9780.1|9787.9|9777.9|9790.3|9780.3|9787.9|9777.9|12
1634911770000|2021-10-22 14:09:30|9788.1|9778.1|9787.6|9777.6|9788.6|9778.6|9787.1|9777.1|11
1634911780000|2021-10-22 14:09:40|9788.1|9778.1|9791.9|9781.9|9792.1|9782.1|9788.1|9778.1|9
1634911790000|2021-10-22 14:09:50|9791.1|9781.1|9794.6|9784.6|9796.1|9786.1|9791.1|9781.1|16
1634911800000|2021-10-22 14:10:00|9794.4|9784.4|9801.5|9791.5|9801.5|9791.5|9794.4|9784.4|17
1634911810000|2021-10-22 14:10:10|9802.1|9792.1|9803.6|9793.6|9805.1|9795.1|9802.1|9792.1|13
1634911820000|2021-10-22 14:10:20|9802.9|9792.9|9804.6|9794.6|9805.9|9795.9|9802.1|9792.1|14
1634911830000|2021-10-22 14:10:30|9804.4|9794.4|9803.6|9793.6|9806.1|9796.1|9803.4|9793.4|14
1634911840000|2021-10-22 14:10:40|9804.1|9794.1|9800.9|9790.9|9804.1|9794.1|9798.9|9788.9|15
1634911850000|2021-10-22 14:10:50|9801.1|9791.1|9804.1|9794.1|9804.1|9794.1|9801.1|9791.1|7
1634911860000|2021-10-22 14:11:00|9803.9|9793.9|9802.4|9792.4|9804.9|9794.9|9802.4|9792.4|13
1634911870000|2021-10-22 14:11:10|9803.8|9793.8|9807.8|9797.8|9807.8|9797.8|9803.8|9793.8|9
1634911880000|2021-10-22 14:11:20|9807.9|9797.9|9807.6|9797.6|9807.9|9797.9|9807.4|9797.4|5
1634911890000|2021-10-22 14:11:30|9807.1|9797.1|9807.4|9797.4|9807.5|9797.5|9807.1|9797.1|4
1634911900000|2021-10-22 14:11:40|9807.1|9797.1|9807.6|9797.6|9807.6|9797.6|9806.6|9796.6|8
1634911910000|2021-10-22 14:11:50|9808.9|9798.9|9808.6|9798.6|9810.1|9800.1|9806.6|9796.6|11
1634911920000|2021-10-22 14:12:00|9808.4|9798.4|9805.6|9795.6|9808.4|9798.4|9805.6|9795.6|9
1634911930000|2021-10-22 14:12:10|9806.6|9796.6|9809.9|9799.9|9809.9|9799.9|9806.6|9796.6|7
1634911940000|2021-10-22 14:12:20|9810.4|9800.4|9810.1|9800.1|9810.9|9800.9|9809.1|9799.1|7
1634911950000|2021-10-22 14:12:30|9811.4|9801.4|9811.6|9801.6|9811.6|9801.6|9810.9|9800.9|4
1634911960000|2021-10-22 14:12:40|9810.9|9800.9|9811.6|9801.6|9811.6|9801.6|9810.9|9800.9|7
1634911970000|2021-10-22 14:12:50|9812.4|9802.4|9811.4|9801.4|9812.6|9802.6|9810.9|9800.9|10
1634911980000|2021-10-22 14:13:00|9811.6|9801.6|9815.9|9805.9|9816.4|9806.4|9811.6|9801.6|16
1634911990000|2021-10-22 14:13:10|9816.1|9806.1|9815.9|9805.9|9817.9|9807.9|9815.1|9805.1|18
1634912000000|2021-10-22 14:13:20|9816.6|9806.6|9816.6|9806.6|9817.1|9807.1|9815.1|9805.1|13
1634912010000|2021-10-22 14:13:30|9817.6|9807.6|9816.1|9806.1|9818.4|9808.4|9815.1|9805.1|23
1634912020000|2021-10-22 14:13:40|9816.6|9806.6|9820.8|9810.8|9820.8|9810.8|9816.1|9806.1|19
1634912030000|2021-10-22 14:13:50|9821|9811|9825.9|9815.9|9825.9|9815.9|9820.4|9810.4|29
1634912040000|2021-10-22 14:14:00|9826.1|9816.1|9828.1|9818.1|9828.1|9818.1|9825.6|9815.6|21
1634912050000|2021-10-22 14:14:10|9827.6|9817.6|9827.6|9817.6|9830.1|9820.1|9825.6|9815.6|20
1634912060000|2021-10-22 14:14:20|9829.4|9819.4|9831.4|9821.4|9832.9|9822.9|9828.6|9818.6|15
1634912070000|2021-10-22 14:14:30|9831.6|9821.6|9833.9|9823.9|9833.9|9823.9|9831.6|9821.6|12
1634912080000|2021-10-22 14:14:40|9833.4|9823.4|9830.1|9820.1|9833.4|9823.4|9826.9|9816.9|23
1634912090000|2021-10-22 14:14:50|9829.4|9819.4|9829.6|9819.6|9830.1|9820.1|9826.6|9816.6|11
1634912100000|2021-10-22 14:15:00|9829.9|9819.9|9824.9|9814.9|9829.9|9819.9|9823.6|9813.6|25
1634912110000|2021-10-22 14:15:10|9825|9815|9826.6|9816.6|9826.6|9816.6|9821.6|9811.6|28
1634912120000|2021-10-22 14:15:20|9826.3|9816.3|9820.9|9810.9|9826.4|9816.4|9820.9|9810.9|20
1634912130000|2021-10-22 14:15:30|9819.6|9809.6|9817.9|9807.9|9820.9|9810.9|9817.1|9807.1|15
1634912140000|2021-10-22 14:15:40|9818.6|9808.6|9816.9|9806.9|9819.9|9809.9|9816.6|9806.6|15
1634912150000|2021-10-22 14:15:50|9817.9|9807.9|9817.1|9807.1|9819.1|9809.1|9815.9|9805.9|17
1634912160000|2021-10-22 14:16:00|9817.4|9807.4|9812.4|9802.4|9817.6|9807.6|9811.6|9801.6|19
1634912170000|2021-10-22 14:16:10|9812.6|9802.6|9814.8|9804.8|9814.8|9804.8|9810.4|9800.4|20
1634912180000|2021-10-22 14:16:20|9814.4|9804.4|9809.6|9799.6|9815.1|9805.1|9809.3|9799.3|19
1634912190000|2021-10-22 14:16:30|9810.1|9800.1|9810|9800|9810.9|9800.9|9810|9800|6
1634912200000|2021-10-22 14:16:40|9810.3|9800.3|9811.6|9801.6|9813.1|9803.1|9810.3|9800.3|13
1634912210000|2021-10-22 14:16:50|9811.4|9801.4|9811.1|9801.1|9811.9|9801.9|9810.9|9800.9|17
1634912220000|2021-10-22 14:17:00|9811.9|9801.9|9813.1|9803.1|9814.3|9804.3|9811.9|9801.9|19
1634912230000|2021-10-22 14:17:10|9813.9|9803.9|9813.1|9803.1|9814.4|9804.4|9812.4|9802.4|17
1634912240000|2021-10-22 14:17:20|9812.4|9802.4|9805.4|9795.4|9812.4|9802.4|9804.9|9794.9|17
1634912250000|2021-10-22 14:17:30|9805.1|9795.1|9801.9|9791.9|9805.1|9795.1|9801.9|9791.9|13
1634912260000|2021-10-22 14:17:40|9801.4|9791.4|9801|9791|9801.9|9791.9|9800|9790|18
1634912270000|2021-10-22 14:17:50|9800.8|9790.8|9801.6|9791.6|9801.6|9791.6|9799.1|9789.1|13
1634912280000|2021-10-22 14:18:00|9802.1|9792.1|9802.9|9792.9|9804.4|9794.4|9802.1|9792.1|12
1634912290000|2021-10-22 14:18:10|9803.4|9793.4|9802.1|9792.1|9803.4|9793.4|9801.6|9791.6|8
1634912300000|2021-10-22 14:18:20|9802.4|9792.4|9802.6|9792.6|9802.6|9792.6|9802.4|9792.4|2
1634912310000|2021-10-22 14:18:30|9804.1|9794.1|9805.4|9795.4|9805.4|9795.4|9802.3|9792.3|12
1634912320000|2021-10-22 14:18:40|9805.6|9795.6|9804.4|9794.4|9805.6|9795.6|9804.1|9794.1|9
1634912330000|2021-10-22 14:18:50|9805.1|9795.1|9807.1|9797.1|9808.1|9798.1|9805.1|9795.1|16
1634912340000|2021-10-22 14:19:00|9807.6|9797.6|9811.1|9801.1|9811.1|9801.1|9806.6|9796.6|10
1634912350000|2021-10-22 14:19:10|9811.6|9801.6|9805.6|9795.6|9812.1|9802.1|9805.6|9795.6|16
1634912360000|2021-10-22 14:19:20|9806.9|9796.9|9806.1|9796.1|9809.1|9799.1|9806.1|9796.1|14
1634912370000|2021-10-22 14:19:30|9805.9|9795.9|9806.1|9796.1|9806.1|9796.1|9805.5|9795.5|8
1634912380000|2021-10-22 14:19:40|9805.9|9795.9|9806.1|9796.1|9806.9|9796.9|9805.1|9795.1|15
1634912390000|2021-10-22 14:19:50|9805.9|9795.9|9805.6|9795.6|9805.9|9795.9|9804.4|9794.4|12
1634912400000|2021-10-22 14:20:00|9805.4|9795.4|9813.4|9803.4|9813.4|9803.4|9805.4|9795.4|12
1634912410000|2021-10-22 14:20:10|9813.9|9803.9|9815.9|9805.9|9815.9|9805.9|9813.6|9803.6|7
1634912420000|2021-10-22 14:20:20|9816.6|9806.6|9821.1|9811.1|9821.1|9811.1|9816.6|9806.6|8
1634912430000|2021-10-22 14:20:30|9821.6|9811.6|9820.4|9810.4|9821.6|9811.6|9820.4|9810.4|3
1634912440000|2021-10-22 14:20:40|9820.1|9810.1|9820.1|9810.1|9820.1|9810.1|9820.1|9810.1|1
1634912450000|2021-10-22 14:20:50|9819.9|9809.9|9817.1|9807.1|9819.9|9809.9|9816.1|9806.1|12
1634912460000|2021-10-22 14:21:00|9816.1|9806.1|9809.6|9799.6|9816.1|9806.1|9809.5|9799.5|16
1634912470000|2021-10-22 14:21:10|9809.4|9799.4|9805.9|9795.9|9810.6|9800.6|9805.9|9795.9|12
1634912480000|2021-10-22 14:21:20|9806.1|9796.1|9805.4|9795.4|9807.1|9797.1|9805.4|9795.4|11
1634912490000|2021-10-22 14:21:30|9804.6|9794.6|9805.6|9795.6|9805.6|9795.6|9802.6|9792.6|14
1634912500000|2021-10-22 14:21:40|9805.4|9795.4|9805.4|9795.4|9805.9|9795.9|9804.9|9794.9|6
1634912510000|2021-10-22 14:21:50|9804.9|9794.9|9805.6|9795.6|9806.4|9796.4|9804.6|9794.6|11
1634912520000|2021-10-22 14:22:00|9805.9|9795.9|9808.1|9798.1|9809.6|9799.6|9805.9|9795.9|14
1634912530000|2021-10-22 14:22:10|9807.9|9797.9|9807.9|9797.9|9807.9|9797.9|9807.1|9797.1|5
1634912540000|2021-10-22 14:22:20|9808.4|9798.4|9813.4|9803.4|9813.4|9803.4|9808.4|9798.4|12
1634912550000|2021-10-22 14:22:30|9813.1|9803.1|9810.6|9800.6|9813.4|9803.4|9809.4|9799.4|16
1634912560000|2021-10-22 14:22:40|9811.6|9801.6|9810.4|9800.4|9812.9|9802.9|9810.4|9800.4|9
1634912570000|2021-10-22 14:22:50|9809.9|9799.9|9810.1|9800.1|9810.4|9800.4|9809.4|9799.4|5
1634912580000|2021-10-22 14:23:00|9810.6|9800.6|9808.9|9798.9|9811.9|9801.9|9808.9|9798.9|11
1634912590000|2021-10-22 14:23:10|9808.1|9798.1|9807.6|9797.6|9808.9|9798.9|9807.6|9797.6|7
1634912600000|2021-10-22 14:23:20|9808.1|9798.1|9802.1|9792.1|9808.1|9798.1|9802.1|9792.1|19
1634912610000|2021-10-22 14:23:30|9800.9|9790.9|9801.1|9791.1|9802.1|9792.1|9800.9|9790.9|19
1634912620000|2021-10-22 14:23:40|9800.9|9790.9|9794.4|9784.4|9801.1|9791.1|9794.4|9784.4|21
1634912630000|2021-10-22 14:23:50|9793.9|9783.9|9795.4|9785.4|9795.9|9785.9|9793.9|9783.9|19
1634912640000|2021-10-22 14:24:00|9795.9|9785.9|9796.9|9786.9|9796.9|9786.9|9795.6|9785.6|16
1634912650000|2021-10-22 14:24:10|9796.4|9786.4|9795.9|9785.9|9796.9|9786.9|9795.4|9785.4|10
1634912660000|2021-10-22 14:24:20|9796.1|9786.1|9795.9|9785.9|9796.6|9786.6|9795.9|9785.9|5
1634912670000|2021-10-22 14:24:30|9797.1|9787.1|9797.9|9787.9|9797.9|9787.9|9796.9|9786.9|5
1634912680000|2021-10-22 14:24:40|9797.1|9787.1|9797.6|9787.6|9797.9|9787.9|9796.1|9786.1|7
1634912690000|2021-10-22 14:24:50|9797.4|9787.4|9796.1|9786.1|9797.4|9787.4|9796.1|9786.1|8
1634912700000|2021-10-22 14:25:00|9795.6|9785.6|9792.4|9782.4|9795.6|9785.6|9792.4|9782.4|11
1634912710000|2021-10-22 14:25:10|9791.9|9781.9|9787.4|9777.4|9791.9|9781.9|9787.4|9777.4|18
1634912720000|2021-10-22 14:25:20|9787.1|9777.1|9787.6|9777.6|9789.9|9779.9|9787.1|9777.1|20
1634912730000|2021-10-22 14:25:30|9788.1|9778.1|9785.6|9775.6|9788.4|9778.4|9785.4|9775.4|20
1634912740000|2021-10-22 14:25:40|9786.4|9776.4|9790.6|9780.6|9790.6|9780.6|9786.4|9776.4|17
1634912750000|2021-10-22 14:25:50|9791.1|9781.1|9784.3|9774.3|9791.1|9781.1|9784.1|9774.1|12
1634912760000|2021-10-22 14:26:00|9783.9|9773.9|9777.6|9767.6|9784.1|9774.1|9776.9|9766.9|20
1634912770000|2021-10-22 14:26:10|9777.4|9767.4|9774.4|9764.4|9777.6|9767.6|9774.4|9764.4|24
1634912780000|2021-10-22 14:26:20|9774.1|9764.1|9778.4|9768.4|9778.4|9768.4|9773.1|9763.1|15
1634912790000|2021-10-22 14:26:30|9778.1|9768.1|9777.1|9767.1|9778.1|9768.1|9777.1|9767.1|5
1634912800000|2021-10-22 14:26:40|9777.6|9767.6|9778.6|9768.6|9778.6|9768.6|9777.1|9767.1|10
1634912810000|2021-10-22 14:26:50|9779.1|9769.1|9778.6|9768.6|9779.6|9769.6|9778.6|9768.6|10
1634912820000|2021-10-22 14:27:00|9778.1|9768.1|9776.9|9766.9|9778.6|9768.6|9776.6|9766.6|14
1634912830000|2021-10-22 14:27:10|9777.4|9767.4|9777|9767|9777.4|9767.4|9773.4|9763.4|14
1634912840000|2021-10-22 14:27:20|9776.9|9766.9|9778.9|9768.9|9780.1|9770.1|9776.5|9766.5|16
1634912850000|2021-10-22 14:27:30|9779.1|9769.1|9781.6|9771.6|9782.9|9772.9|9779.1|9769.1|16
1634912860000|2021-10-22 14:27:40|9782.4|9772.4|9781.6|9771.6|9782.9|9772.9|9781.1|9771.1|14
1634912870000|2021-10-22 14:27:50|9781.9|9771.9|9781.4|9771.4|9782.9|9772.9|9781.4|9771.4|6
1634912880000|2021-10-22 14:28:00|9782.6|9772.6|9785.3|9775.3|9785.3|9775.3|9782.6|9772.6|9
1634912890000|2021-10-22 14:28:10|9785.5|9775.5|9784.5|9774.5|9785.5|9775.5|9783.9|9773.9|9
1634912900000|2021-10-22 14:28:20|9784|9774|9787.9|9777.9|9787.9|9777.9|9783.9|9773.9|7
1634912910000|2021-10-22 14:28:30|9787.8|9777.8|9788.4|9778.4|9788.6|9778.6|9781.9|9771.9|23
1634912920000|2021-10-22 14:28:40|9787.9|9777.9|9782.1|9772.1|9787.9|9777.9|9782.1|9772.1|4
1634912930000|2021-10-22 14:28:50|9782.3|9772.3|9779.1|9769.1|9782.9|9772.9|9779.1|9769.1|9
1634912940000|2021-10-22 14:29:00|9779.4|9769.4|9781.6|9771.6|9781.9|9771.9|9779.1|9769.1|8
1634912950000|2021-10-22 14:29:10|9782.6|9772.6|9781.1|9771.1|9783.1|9773.1|9780.1|9770.1|14
1634912960000|2021-10-22 14:29:20|9781.9|9771.9|9781|9771|9782.6|9772.6|9780.4|9770.4|19
1634912970000|2021-10-22 14:29:30|9781.5|9771.5|9782.4|9772.4|9783.6|9773.6|9781.5|9771.5|13
1634912980000|2021-10-22 14:29:40|9783.4|9773.4|9781.4|9771.4|9783.6|9773.6|9781.4|9771.4|4
1634912990000|2021-10-22 14:29:50|9779.6|9769.6|9774.6|9764.6|9779.6|9769.6|9774.6|9764.6|13
1634913000000|2021-10-22 14:30:00|9775.1|9765.1|9774.1|9764.1|9775.1|9765.1|9772.9|9762.9|10
1634913010000|2021-10-22 14:30:10|9773.9|9763.9|9772.4|9762.4|9774.1|9764.1|9772.4|9762.4|11
1634913020000|2021-10-22 14:30:20|9773.4|9763.4|9773.1|9763.1|9774.9|9764.9|9773.1|9763.1|10
1634913030000|2021-10-22 14:30:30|9772.4|9762.4|9772.4|9762.4|9772.6|9762.6|9768.9|9758.9|27
1634913040000|2021-10-22 14:30:40|9771.9|9761.9|9772.1|9762.1|9773.9|9763.9|9771.1|9761.1|16
1634913050000|2021-10-22 14:30:50|9771.4|9761.4|9770.1|9760.1|9772.1|9762.1|9767.6|9757.6|17
1634913060000|2021-10-22 14:31:00|9770.4|9760.4|9771.6|9761.6|9772.4|9762.4|9770.4|9760.4|13
1634913070000|2021-10-22 14:31:10|9771.4|9761.4|9768.6|9758.6|9771.4|9761.4|9767.4|9757.4|14
1634913080000|2021-10-22 14:31:20|9767.9|9757.9|9766.3|9756.3|9767.9|9757.9|9764.1|9754.1|17
1634913090000|2021-10-22 14:31:30|9765.9|9755.9|9763.1|9753.1|9765.9|9755.9|9763.1|9753.1|16
1634913100000|2021-10-22 14:31:40|9763.6|9753.6|9764|9754|9764.4|9754.4|9762.9|9752.9|11
1634913110000|2021-10-22 14:31:50|9763.8|9753.8|9765.4|9755.4|9765.4|9755.4|9763.4|9753.4|16
1634913120000|2021-10-22 14:32:00|9765.1|9755.1|9768.1|9758.1|9768.1|9758.1|9763.1|9753.1|19
1634913130000|2021-10-22 14:32:10|9768.6|9758.6|9763.9|9753.9|9768.9|9758.9|9763.6|9753.6|19
1634913140000|2021-10-22 14:32:20|9763.1|9753.1|9762.9|9752.9|9766.6|9756.6|9762.1|9752.1|16
1634913150000|2021-10-22 14:32:30|9763.1|9753.1|9764.4|9754.4|9765.6|9755.6|9763.1|9753.1|14
1634913160000|2021-10-22 14:32:40|9765.4|9755.4|9765.1|9755.1|9765.9|9755.9|9764.4|9754.4|17
1634913170000|2021-10-22 14:32:50|9764.4|9754.4|9764.1|9754.1|9765.6|9755.6|9764.1|9754.1|10
1634913180000|2021-10-22 14:33:00|9764.4|9754.4|9762.4|9752.4|9764.4|9754.4|9762.4|9752.4|10
1634913190000|2021-10-22 14:33:10|9763.1|9753.1|9758.9|9748.9|9763.1|9753.1|9756.4|9746.4|26
1634913200000|2021-10-22 14:33:20|9759.1|9749.1|9761.1|9751.1|9761.9|9751.9|9759.1|9749.1|22
1634913210000|2021-10-22 14:33:30|9761.6|9751.6|9762.4|9752.4|9762.4|9752.4|9761.1|9751.1|10
1634913220000|2021-10-22 14:33:40|9762.1|9752.1|9763.6|9753.6|9763.6|9753.6|9761.4|9751.4|9
1634913230000|2021-10-22 14:33:50|9763.4|9753.4|9763.6|9753.6|9763.6|9753.6|9763.1|9753.1|3
1634913240000|2021-10-22 14:34:00|9764.1|9754.1|9766.4|9756.4|9767.4|9757.4|9763.5|9753.5|14
1634913250000|2021-10-22 14:34:10|9767.1|9757.1|9766.9|9756.9|9769.9|9759.9|9766.9|9756.9|11
1634913260000|2021-10-22 14:34:20|9767.4|9757.4|9767.8|9757.8|9767.8|9757.8|9762.6|9752.6|15
1634913270000|2021-10-22 14:34:30|9768.5|9758.5|9767.6|9757.6|9768.5|9758.5|9767.1|9757.1|8
1634913280000|2021-10-22 14:34:40|9766.4|9756.4|9767.1|9757.1|9767.1|9757.1|9766.4|9756.4|2
1634913290000|2021-10-22 14:34:50|9766.9|9756.9|9769.4|9759.4|9769.4|9759.4|9766.9|9756.9|8
1634913300000|2021-10-22 14:35:00|9768.1|9758.1|9767.6|9757.6|9768.9|9758.9|9767.6|9757.6|9
1634913310000|2021-10-22 14:35:10|9768.5|9758.5|9768|9758|9768.5|9758.5|9768|9758|4
1634913320000|2021-10-22 14:35:20|9768.3|9758.3|9767.6|9757.6|9768.3|9758.3|9767.6|9757.6|4
1634913330000|2021-10-22 14:35:30|9768.4|9758.4|9771.6|9761.6|9771.6|9761.6|9768.4|9758.4|7
1634913340000|2021-10-22 14:35:40|9772.1|9762.1|9774.6|9764.6|9774.6|9764.6|9772.1|9762.1|4
1634913350000|2021-10-22 14:35:50|9775.8|9765.8|9779.4|9769.4|9780.4|9770.4|9775.8|9765.8|10
1634913360000|2021-10-22 14:36:00|9780.1|9770.1|9775.9|9765.9|9782.1|9772.1|9774.6|9764.6|21
1634913370000|2021-10-22 14:36:10|9775.4|9765.4|9768.6|9758.6|9776.1|9766.1|9768.6|9758.6|12
1634913380000|2021-10-22 14:36:20|9769.4|9759.4|9770.1|9760.1|9770.1|9760.1|9769.4|9759.4|7
1634913390000|2021-10-22 14:36:30|9770.6|9760.6|9772.3|9762.3|9774|9764|9770.6|9760.6|12
1634913400000|2021-10-22 14:36:40|9771.8|9761.8|9772.6|9762.6|9772.6|9762.6|9771|9761|7
1634913410000|2021-10-22 14:36:50|9772|9762|9774.9|9764.9|9774.9|9764.9|9771.6|9761.6|8
1634913420000|2021-10-22 14:37:00|9774.8|9764.8|9770.4|9760.4|9775.4|9765.4|9769.1|9759.1|17
1634913430000|2021-10-22 14:37:10|9770.9|9760.9|9771.1|9761.1|9771.9|9761.9|9768.9|9758.9|11
1634913440000|2021-10-22 14:37:20|9770.8|9760.8|9766.5|9756.5|9770.8|9760.8|9766|9756|12
1634913450000|2021-10-22 14:37:30|9766.3|9756.3|9768.4|9758.4|9768.4|9758.4|9764.4|9754.4|15
1634913460000|2021-10-22 14:37:40|9768.1|9758.1|9767.9|9757.9|9768.1|9758.1|9766.1|9756.1|12
1634913470000|2021-10-22 14:37:50|9767.6|9757.6|9760.8|9750.8|9769.4|9759.4|9760.8|9750.8|18
1634913480000|2021-10-22 14:38:00|9760.4|9750.4|9757.4|9747.4|9760.4|9750.4|9756.6|9746.6|19
1634913490000|2021-10-22 14:38:10|9758.4|9748.4|9758.1|9748.1|9761.1|9751.1|9758.1|9748.1|13
1634913500000|2021-10-22 14:38:20|9758|9748|9758.4|9748.4|9758.4|9748.4|9757.3|9747.3|11
1634913510000|2021-10-22 14:38:30|9757.6|9747.6|9756.9|9746.9|9757.6|9747.6|9756.4|9746.4|5
1634913520000|2021-10-22 14:38:40|9757.1|9747.1|9758.4|9748.4|9758.9|9748.9|9757.1|9747.1|14
1634913530000|2021-10-22 14:38:50|9758.9|9748.9|9759.6|9749.6|9759.6|9749.6|9758.9|9748.9|3
1634913540000|2021-10-22 14:39:00|9759.4|9749.4|9759.4|9749.4|9759.6|9749.6|9759.4|9749.4|5
1634913550000|2021-10-22 14:39:10|9758.6|9748.6|9749.6|9739.6|9758.9|9748.9|9743.5|9733.5|19
1634913560000|2021-10-22 14:39:20|9749.4|9739.4|9748.6|9738.6|9750.1|9740.1|9746.9|9736.9|20
1634913570000|2021-10-22 14:39:30|9749.1|9739.1|9747.8|9737.8|9750.9|9740.9|9746.9|9736.9|10
1634913580000|2021-10-22 14:39:40|9748.5|9738.5|9748.9|9738.9|9749.1|9739.1|9748.1|9738.1|14
1634913590000|2021-10-22 14:39:50|9748.6|9738.6|9740.9|9730.9|9748.6|9738.6|9740.9|9730.9|21
1634913600000|2021-10-22 14:40:00|9744.6|9734.6|9741.8|9731.8|9747.5|9737.5|9741.8|9731.8|14
1634913610000|2021-10-22 14:40:10|9742.6|9732.6|9740.6|9730.6|9742.6|9732.6|9738.9|9728.9|15
1634913620000|2021-10-22 14:40:20|9740.1|9730.1|9739.1|9729.1|9740.1|9730.1|9737.4|9727.4|19
1634913630000|2021-10-22 14:40:30|9739.4|9729.4|9744.1|9734.1|9744.3|9734.3|9739.4|9729.4|20
1634913640000|2021-10-22 14:40:40|9744.3|9734.3|9741.9|9731.9|9746.6|9736.6|9740.6|9730.6|17
1634913650000|2021-10-22 14:40:50|9742.1|9732.1|9745.1|9735.1|9745.9|9735.9|9741.9|9731.9|13
1634913660000|2021-10-22 14:41:00|9745.9|9735.9|9743.4|9733.4|9745.9|9735.9|9742.6|9732.6|16
1634913670000|2021-10-22 14:41:10|9743.6|9733.6|9739.9|9729.9|9743.6|9733.6|9739.1|9729.1|19
1634913680000|2021-10-22 14:41:20|9740.4|9730.4|9736.1|9726.1|9740.4|9730.4|9736.1|9726.1|20
1634913690000|2021-10-22 14:41:30|9736.9|9726.9|9730.9|9720.9|9736.9|9726.9|9730.9|9720.9|18
1634913700000|2021-10-22 14:41:40|9732.1|9722.1|9734.6|9724.6|9735.6|9725.6|9731.4|9721.4|18
1634913710000|2021-10-22 14:41:50|9734.4|9724.4|9729.6|9719.6|9734.6|9724.6|9729.6|9719.6|16
1634913720000|2021-10-22 14:42:00|9729.1|9719.1|9737.1|9727.1|9737.9|9727.9|9729.1|9719.1|15
1634913730000|2021-10-22 14:42:10|9736.4|9726.4|9731.9|9721.9|9736.4|9726.4|9731.9|9721.9|17
1634913740000|2021-10-22 14:42:20|9732.1|9722.1|9735.9|9725.9|9736.3|9726.3|9732.1|9722.1|21
1634913750000|2021-10-22 14:42:30|9736.6|9726.6|9741.9|9731.9|9741.9|9731.9|9735.1|9725.1|16
1634913760000|2021-10-22 14:42:40|9741.6|9731.6|9744.3|9734.3|9744.6|9734.6|9741.6|9731.6|10
1634913770000|2021-10-22 14:42:50|9744.1|9734.1|9736.9|9726.9|9744.1|9734.1|9733.9|9723.9|25
1634913780000|2021-10-22 14:43:00|9737.1|9727.1|9736.4|9726.4|9738.6|9728.6|9733.6|9723.6|17
1634913790000|2021-10-22 14:43:10|9735.1|9725.1|9738.9|9728.9|9738.9|9728.9|9733.1|9723.1|18
1634913800000|2021-10-22 14:43:20|9739.4|9729.4|9738.6|9728.6|9743.1|9733.1|9738.6|9728.6|19
1634913810000|2021-10-22 14:43:30|9737.4|9727.4|9740.4|9730.4|9741.4|9731.4|9737.4|9727.4|12
1634913820000|2021-10-22 14:43:40|9740.1|9730.1|9740.4|9730.4|9742.4|9732.4|9739.1|9729.1|17
1634913830000|2021-10-22 14:43:50|9740.1|9730.1|9736.6|9726.6|9743.4|9733.4|9736.4|9726.4|20
1634913840000|2021-10-22 14:44:00|9737.1|9727.1|9731.9|9721.9|9737.1|9727.1|9731.1|9721.1|19
1634913850000|2021-10-22 14:44:10|9732.5|9722.5|9728.8|9718.8|9732.5|9722.5|9727.8|9717.8|19
1634913860000|2021-10-22 14:44:20|9728.4|9718.4|9728.4|9718.4|9728.4|9718.4|9724.9|9714.9|12
1634913870000|2021-10-22 14:44:30|9729.6|9719.6|9737.4|9727.4|9737.4|9727.4|9728.8|9718.8|17
1634913880000|2021-10-22 14:44:40|9737.1|9727.1|9737|9727|9737.1|9727.1|9733.6|9723.6|11
1634913890000|2021-10-22 14:44:50|9738|9728|9737.1|9727.1|9740|9730|9735.6|9725.6|16
1634913900000|2021-10-22 14:45:00|9737|9727|9738.3|9728.3|9739.6|9729.6|9736.5|9726.5|12
1634913910000|2021-10-22 14:45:10|9738|9728|9737.9|9727.9|9740.3|9730.3|9734.9|9724.9|22
1634913920000|2021-10-22 14:45:20|9738|9728|9735.3|9725.3|9738|9728|9734.9|9724.9|13
1634913930000|2021-10-22 14:45:30|9735.9|9725.9|9731.6|9721.6|9735.9|9725.9|9731|9721|19
1634913940000|2021-10-22 14:45:40|9731.4|9721.4|9729.6|9719.6|9731.4|9721.4|9728.4|9718.4|14
1634913950000|2021-10-22 14:45:50|9729.8|9719.8|9730.8|9720.8|9732.6|9722.6|9729.5|9719.5|19
1634913960000|2021-10-22 14:46:00|9731.1|9721.1|9724.6|9714.6|9731.1|9721.1|9724.6|9714.6|20
1634913970000|2021-10-22 14:46:10|9723|9713|9712.5|9702.5|9723|9713|9712.5|9702.5|19
1634913980000|2021-10-22 14:46:20|9713.6|9703.6|9717.5|9707.5|9718.9|9708.9|9711.8|9701.8|22
1634913990000|2021-10-22 14:46:30|9716.9|9706.9|9715.5|9705.5|9717|9707|9713.8|9703.8|15
1634914000000|2021-10-22 14:46:40|9716.8|9706.8|9717.8|9707.8|9721.4|9711.4|9715.3|9705.3|16
1634914010000|2021-10-22 14:46:50|9719.1|9709.1|9714.3|9704.3|9719.4|9709.4|9714.3|9704.3|21
1634914020000|2021-10-22 14:47:00|9714.5|9704.5|9713.1|9703.1|9714.5|9704.5|9711.8|9701.8|7
1634914030000|2021-10-22 14:47:10|9712.9|9702.9|9712.5|9702.5|9713.4|9703.4|9710|9700|20
1634914040000|2021-10-22 14:47:20|9712.8|9702.8|9713.1|9703.1|9713.1|9703.1|9711.5|9701.5|23
1634914050000|2021-10-22 14:47:30|9712.9|9702.9|9722.3|9712.3|9722.3|9712.3|9712.6|9702.6|16
1634914060000|2021-10-22 14:47:40|9721.9|9711.9|9717.6|9707.6|9721.9|9711.9|9717.3|9707.3|17
1634914070000|2021-10-22 14:47:50|9717.4|9707.4|9714.5|9704.5|9717.4|9707.4|9714.5|9704.5|11
1634914080000|2021-10-22 14:48:00|9714.4|9704.4|9715.8|9705.8|9716.6|9706.6|9714|9704|10
1634914090000|2021-10-22 14:48:10|9715.5|9705.5|9716.6|9706.6|9718|9708|9714.9|9704.9|18
1634914100000|2021-10-22 14:48:20|9716.8|9706.8|9717.6|9707.6|9719|9709|9716.1|9706.1|13
1634914110000|2021-10-22 14:48:30|9717|9707|9714|9704|9717|9707|9713.8|9703.8|9
1634914120000|2021-10-22 14:48:40|9713.4|9703.4|9714.6|9704.6|9714.6|9704.6|9713.4|9703.4|3
1634914130000|2021-10-22 14:48:50|9714.8|9704.8|9717.9|9707.9|9718.4|9708.4|9714.8|9704.8|11
1634914140000|2021-10-22 14:49:00|9716.5|9706.5|9714.9|9704.9|9716.5|9706.5|9714.9|9704.9|11
1634914150000|2021-10-22 14:49:10|9714.4|9704.4|9712.4|9702.4|9714.4|9704.4|9711.4|9701.4|10
1634914160000|2021-10-22 14:49:20|9712.9|9702.9|9713.4|9703.4|9713.4|9703.4|9712.6|9702.6|9
1634914170000|2021-10-22 14:49:30|9713.9|9703.9|9712.3|9702.3|9713.9|9703.9|9712.3|9702.3|7
1634914180000|2021-10-22 14:49:40|9712.9|9702.9|9717.8|9707.8|9717.8|9707.8|9712.9|9702.9|14
1634914190000|2021-10-22 14:49:50|9718.3|9708.3|9720.6|9710.6|9720.6|9710.6|9718.3|9708.3|14
1634914200000|2021-10-22 14:50:00|9721|9711|9728.6|9718.6|9728.6|9718.6|9720.6|9710.6|18
1634914210000|2021-10-22 14:50:10|9728.9|9718.9|9738.4|9728.4|9738.5|9728.5|9728.9|9718.9|21
1634914220000|2021-10-22 14:50:20|9738.6|9728.6|9742.8|9732.8|9742.8|9732.8|9738.6|9728.6|7
1634914230000|2021-10-22 14:50:30|9742.6|9732.6|9744.6|9734.6|9744.8|9734.8|9742.6|9732.6|5
1634914240000|2021-10-22 14:50:40|9744.9|9734.9|9753.6|9743.6|9753.6|9743.6|9744.9|9734.9|19
1634914250000|2021-10-22 14:50:50|9753.9|9743.9|9750.9|9740.9|9755.8|9745.8|9749.3|9739.3|21
1634914260000|2021-10-22 14:51:00|9752.1|9742.1|9748.8|9738.8|9752.1|9742.1|9747.5|9737.5|18
1634914270000|2021-10-22 14:51:10|9748.5|9738.5|9745.1|9735.1|9748.9|9738.9|9744.9|9734.9|11
1634914280000|2021-10-22 14:51:20|9745|9735|9746.4|9736.4|9747|9737|9745|9735|15
1634914290000|2021-10-22 14:51:30|9746.9|9736.9|9746.4|9736.4|9746.9|9736.9|9746.4|9736.4|3
1634914300000|2021-10-22 14:51:40|9746|9736|9744.3|9734.3|9746|9736|9744.3|9734.3|6
1634914310000|2021-10-22 14:51:50|9744.4|9734.4|9744.9|9734.9|9745.5|9735.5|9744.4|9734.4|6
1634914320000|2021-10-22 14:52:00|9744.3|9734.3|9742.9|9732.9|9744.3|9734.3|9742.9|9732.9|4
1634914330000|2021-10-22 14:52:10|9742.6|9732.6|9745|9735|9745.6|9735.6|9742.6|9732.6|10
1634914340000|2021-10-22 14:52:20|9745.1|9735.1|9755.6|9745.6|9757.4|9747.4|9745.1|9735.1|16
1634914350000|2021-10-22 14:52:30|9755.3|9745.3|9755.5|9745.5|9756.3|9746.3|9754.3|9744.3|21
1634914360000|2021-10-22 14:52:40|9754.1|9744.1|9757.1|9747.1|9758.4|9748.4|9752.9|9742.9|13
1634914370000|2021-10-22 14:52:50|9758.6|9748.6|9760|9750|9761.3|9751.3|9757.9|9747.9|11
1634914380000|2021-10-22 14:53:00|9759.1|9749.1|9759|9749|9759.1|9749.1|9754.3|9744.3|19
1634914390000|2021-10-22 14:53:10|9760.5|9750.5|9758.1|9748.1|9761.8|9751.8|9758.1|9748.1|13
1634914400000|2021-10-22 14:53:20|9759.1|9749.1|9756.4|9746.4|9759.1|9749.1|9755.4|9745.4|16
1634914410000|2021-10-22 14:53:30|9755.9|9745.9|9754.3|9744.3|9755.9|9745.9|9753.3|9743.3|12
1634914420000|2021-10-22 14:53:40|9755|9745|9757|9747|9757|9747|9754|9744|15
1634914430000|2021-10-22 14:53:50|9757.6|9747.6|9761.5|9751.5|9761.9|9751.9|9757.6|9747.6|14
1634914440000|2021-10-22 14:54:00|9761.4|9751.4|9767.5|9757.5|9768.1|9758.1|9760.3|9750.3|19
1634914450000|2021-10-22 14:54:10|9766|9756|9766.3|9756.3|9767.4|9757.4|9763.9|9753.9|14
1634914460000|2021-10-22 14:54:20|9766.9|9756.9|9768|9758|9769.3|9759.3|9766.5|9756.5|15
1634914470000|2021-10-22 14:54:30|9769.1|9759.1|9766.5|9756.5|9769.1|9759.1|9765.5|9755.5|15
1634914480000|2021-10-22 14:54:40|9766.3|9756.3|9765.9|9755.9|9767.3|9757.3|9763.9|9753.9|20
1634914490000|2021-10-22 14:54:50|9767.1|9757.1|9765.9|9755.9|9767.3|9757.3|9765.9|9755.9|6
1634914500000|2021-10-22 14:55:00|9765.8|9755.8|9759.4|9749.4|9765.8|9755.8|9759.3|9749.3|17
1634914510000|2021-10-22 14:55:10|9759.1|9749.1|9760.8|9750.8|9760.8|9750.8|9759.1|9749.1|10
1634914520000|2021-10-22 14:55:20|9761.5|9751.5|9762.6|9752.6|9763.1|9753.1|9760.9|9750.9|10
1634914530000|2021-10-22 14:55:30|9763.6|9753.6|9762.4|9752.4|9764.4|9754.4|9762.4|9752.4|4
1634914540000|2021-10-22 14:55:40|9763.8|9753.8|9765.1|9755.1|9765.6|9755.6|9763.8|9753.8|4
1634914550000|2021-10-22 14:55:50|9764|9754|9761.8|9751.8|9764|9754|9761.4|9751.4|11
1634914560000|2021-10-22 14:56:00|9761.3|9751.3|9770.5|9760.5|9770.5|9760.5|9761|9751|17
1634914570000|2021-10-22 14:56:10|9771.3|9761.3|9783|9773|9783|9773|9771.3|9761.3|24
1634914580000|2021-10-22 14:56:20|9783.6|9773.6|9781.5|9771.5|9787.4|9777.4|9781.5|9771.5|26
1634914590000|2021-10-22 14:56:30|9780.8|9770.8|9779|9769|9780.8|9770.8|9779|9769|12
1634914600000|2021-10-22 14:56:40|9780.1|9770.1|9779.3|9769.3|9781.4|9771.4|9778.1|9768.1|20
1634914610000|2021-10-22 14:56:50|9779.4|9769.4|9778.3|9768.3|9779.4|9769.4|9776|9766|18
1634914620000|2021-10-22 14:57:00|9777.6|9767.6|9775.6|9765.6|9778.1|9768.1|9775|9765|12
1634914630000|2021-10-22 14:57:10|9775.1|9765.1|9782.3|9772.3|9783|9773|9774.6|9764.6|17
1634914640000|2021-10-22 14:57:20|9781.9|9771.9|9781.5|9771.5|9782.9|9772.9|9780.8|9770.8|12
1634914650000|2021-10-22 14:57:30|9780.9|9770.9|9779.8|9769.8|9783.8|9773.8|9779.8|9769.8|18
1634914660000|2021-10-22 14:57:40|9779.1|9769.1|9777.1|9767.1|9779.1|9769.1|9776.6|9766.6|12
1634914670000|2021-10-22 14:57:50|9776.6|9766.6|9776.9|9766.9|9777.3|9767.3|9775.4|9765.4|13
1634914680000|2021-10-22 14:58:00|9776.4|9766.4|9777.4|9767.4|9777.4|9767.4|9776.4|9766.4|5
1634914690000|2021-10-22 14:58:10|9776.9|9766.9|9774.8|9764.8|9776.9|9766.9|9773.5|9763.5|22
1634914700000|2021-10-22 14:58:20|9775|9765|9775|9765|9775.9|9765.9|9774|9764|15
1634914710000|2021-10-22 14:58:30|9775.4|9765.4|9780.9|9770.9|9782.3|9772.3|9774.9|9764.9|16
1634914720000|2021-10-22 14:58:40|9781|9771|9778.1|9768.1|9782.1|9772.1|9778.1|9768.1|12
1634914730000|2021-10-22 14:58:50|9779|9769|9776.8|9766.8|9779|9769|9775.6|9765.6|13
1634914740000|2021-10-22 14:59:00|9777.3|9767.3|9774.4|9764.4|9777.9|9767.9|9772.9|9762.9|23
1634914750000|2021-10-22 14:59:10|9774.9|9764.9|9771.1|9761.1|9774.9|9764.9|9771.1|9761.1|20
1634914760000|2021-10-22 14:59:20|9769.8|9759.8|9767.3|9757.3|9769.8|9759.8|9767.1|9757.1|8
1634914770000|2021-10-22 14:59:30|9767|9757|9763.8|9753.8|9767|9757|9762.3|9752.3|11
1634914780000|2021-10-22 14:59:40|9764.1|9754.1|9765.1|9755.1|9765.9|9755.9|9764.1|9754.1|11
1634914790000|2021-10-22 14:59:50|9765.6|9755.6|9764.5|9754.5|9766|9756|9764.1|9754.1|12
1634914800000|2021-10-22 15:00:00|9764.4|9754.4|9765.9|9755.9|9765.9|9755.9|9763.9|9753.9|7
1634914810000|2021-10-22 15:00:10|9767.1|9757.1|9775|9765|9775|9765|9767.1|9757.1|19
1634914820000|2021-10-22 15:00:20|9775.5|9765.5|9780.8|9770.8|9780.8|9770.8|9775.5|9765.5|14
1634914830000|2021-10-22 15:00:30|9780.5|9770.5|9777.5|9767.5|9780.5|9770.5|9777.5|9767.5|3
1634914840000|2021-10-22 15:00:40|9778.1|9768.1|9779.8|9769.8|9779.9|9769.9|9777.6|9767.6|12
1634914850000|2021-10-22 15:00:50|9780.1|9770.1|9784.5|9774.5|9784.5|9774.5|9780.1|9770.1|19
1634914860000|2021-10-22 15:01:00|9784.1|9774.1|9784.3|9774.3|9785.3|9775.3|9781.3|9771.3|21
1634914870000|2021-10-22 15:01:10|9784|9774|9781.1|9771.1|9784|9774|9781|9771|24
1634914880000|2021-10-22 15:01:20|9780.8|9770.8|9782.9|9772.9|9782.9|9772.9|9780.5|9770.5|10
1634914890000|2021-10-22 15:01:30|9783.1|9773.1|9781.6|9771.6|9783.1|9773.1|9781.6|9771.6|7
1634914900000|2021-10-22 15:01:40|9781.9|9771.9|9781.8|9771.8|9783.6|9773.6|9781.8|9771.8|9
1634914910000|2021-10-22 15:01:50|9781.6|9771.6|9781.6|9771.6|9782.3|9772.3|9781.6|9771.6|5
1634914920000|2021-10-22 15:02:00|9781.8|9771.8|9779.5|9769.5|9783.5|9773.5|9779.5|9769.5|14
1634914930000|2021-10-22 15:02:10|9777.5|9767.5|9778.5|9768.5|9779.1|9769.1|9776.6|9766.6|14
1634914940000|2021-10-22 15:02:20|9778.3|9768.3|9781.1|9771.1|9781.1|9771.1|9778.3|9768.3|6
1634914950000|2021-10-22 15:02:30|9781.6|9771.6|9784.9|9774.9|9785.5|9775.5|9781|9771|13
1634914960000|2021-10-22 15:02:40|9785.1|9775.1|9788.1|9778.1|9788.1|9778.1|9783.8|9773.8|19
1634914970000|2021-10-22 15:02:50|9789.4|9779.4|9787.6|9777.6|9789.5|9779.5|9786.6|9776.6|25
1634914980000|2021-10-22 15:03:00|9788.3|9778.3|9790.9|9780.9|9790.9|9780.9|9788.1|9778.1|13
1634914990000|2021-10-22 15:03:10|9791|9781|9792|9782|9794.1|9784.1|9791|9781|22
1634915000000|2021-10-22 15:03:20|9792.6|9782.6|9797.9|9787.9|9797.9|9787.9|9792.5|9782.5|25
1634915010000|2021-10-22 15:03:30|9797.6|9787.6|9800.6|9790.6|9801.3|9791.3|9797.3|9787.3|26
1634915020000|2021-10-22 15:03:40|9800|9790|9794.8|9784.8|9800.5|9790.5|9793|9783|27
1634915030000|2021-10-22 15:03:50|9794.4|9784.4|9790.8|9780.8|9794.4|9784.4|9790.8|9780.8|12
1634915040000|2021-10-22 15:04:00|9791.5|9781.5|9788.8|9778.8|9791.5|9781.5|9788.3|9778.3|10
1634915050000|2021-10-22 15:04:10|9788.4|9778.4|9791.3|9781.3|9791.8|9781.8|9788.4|9778.4|23
1634915060000|2021-10-22 15:04:20|9791|9781|9792.3|9782.3|9793.9|9783.9|9790.4|9780.4|16
1634915070000|2021-10-22 15:04:30|9792|9782|9792.8|9782.8|9792.8|9782.8|9792|9782|6
1634915080000|2021-10-22 15:04:40|9793|9783|9792.4|9782.4|9793|9783|9791|9781|17
1634915090000|2021-10-22 15:04:50|9792.9|9782.9|9792.3|9782.3|9795.4|9785.4|9791.4|9781.4|14
1634915100000|2021-10-22 15:05:00|9792.8|9782.8|9799.4|9789.4|9800.4|9790.4|9792.4|9782.4|23
1634915110000|2021-10-22 15:05:10|9799.1|9789.1|9800.1|9790.1|9801.3|9791.3|9798.1|9788.1|14
1634915120000|2021-10-22 15:05:20|9800.5|9790.5|9801.4|9791.4|9803.4|9793.4|9800.5|9790.5|21
1634915130000|2021-10-22 15:05:30|9801.1|9791.1|9799.3|9789.3|9803|9793|9799.3|9789.3|13
1634915140000|2021-10-22 15:05:40|9799|9789|9798.1|9788.1|9799|9789|9798.1|9788.1|7
1634915150000|2021-10-22 15:05:50|9797.5|9787.5|9796.9|9786.9|9797.5|9787.5|9795.4|9785.4|10
1634915160000|2021-10-22 15:06:00|9796.4|9786.4|9795.1|9785.1|9797.9|9787.9|9795.1|9785.1|11
1634915170000|2021-10-22 15:06:10|9794.8|9784.8|9792.3|9782.3|9794.8|9784.8|9792.3|9782.3|10
1634915180000|2021-10-22 15:06:20|9791.8|9781.8|9790.5|9780.5|9791.8|9781.8|9790.5|9780.5|3
1634915190000|2021-10-22 15:06:30|9789.9|9779.9|9788.3|9778.3|9789.9|9779.9|9787.3|9777.3|16
1634915200000|2021-10-22 15:06:40|9791|9781|9789.5|9779.5|9791|9781|9788.4|9778.4|14
1634915210000|2021-10-22 15:06:50|9789.6|9779.6|9788.1|9778.1|9790.1|9780.1|9788.1|9778.1|6
1634915220000|2021-10-22 15:07:00|9787.9|9777.9|9782.4|9772.4|9787.9|9777.9|9782.4|9772.4|15
1634915230000|2021-10-22 15:07:10|9782.1|9772.1|9778.4|9768.4|9782.4|9772.4|9776.6|9766.6|23
1634915240000|2021-10-22 15:07:20|9780.6|9770.6|9779.5|9769.5|9782.6|9772.6|9778.1|9768.1|21
1634915250000|2021-10-22 15:07:30|9779.3|9769.3|9782.6|9772.6|9783.1|9773.1|9778|9768|18
1634915260000|2021-10-22 15:07:40|9782.4|9772.4|9782.6|9772.6|9784.4|9774.4|9781.8|9771.8|15
1634915270000|2021-10-22 15:07:50|9782.9|9772.9|9779.8|9769.8|9784|9774|9779.8|9769.8|16
1634915280000|2021-10-22 15:08:00|9780.3|9770.3|9780.4|9770.4|9780.4|9770.4|9779.1|9769.1|6
1634915290000|2021-10-22 15:08:10|9780|9770|9783.6|9773.6|9783.6|9773.6|9779.3|9769.3|10
1634915300000|2021-10-22 15:08:20|9783.5|9773.5|9784.6|9774.6|9784.6|9774.6|9783.5|9773.5|7
1634915310000|2021-10-22 15:08:30|9784.4|9774.4|9784.9|9774.9|9785.6|9775.6|9784.4|9774.4|13
1634915320000|2021-10-22 15:08:40|9784.6|9774.6|9783.5|9773.5|9784.6|9774.6|9783.5|9773.5|12
1634915330000|2021-10-22 15:08:50|9783.1|9773.1|9782.6|9772.6|9783.3|9773.3|9781.5|9771.5|10
1634915340000|2021-10-22 15:09:00|9782.1|9772.1|9782|9772|9783.8|9773.8|9781.9|9771.9|13
1634915350000|2021-10-22 15:09:10|9781.5|9771.5|9778.3|9768.3|9781.5|9771.5|9778.3|9768.3|10
1634915360000|2021-10-22 15:09:20|9777.8|9767.8|9778.8|9768.8|9778.8|9768.8|9777|9767|14
1634915370000|2021-10-22 15:09:30|9779|9769|9779|9769|9780|9770|9778.8|9768.8|10
1634915380000|2021-10-22 15:09:40|9779.1|9769.1|9782.4|9772.4|9782.4|9772.4|9778.8|9768.8|7
1634915390000|2021-10-22 15:09:50|9782.1|9772.1|9783.3|9773.3|9783.9|9773.9|9782.1|9772.1|13
1634915400000|2021-10-22 15:10:00|9783.5|9773.5|9783.5|9773.5|9783.6|9773.6|9783.3|9773.3|6
1634915410000|2021-10-22 15:10:10|9783.6|9773.6|9780|9770|9783.6|9773.6|9780|9770|6
1634915420000|2021-10-22 15:10:20|9779.8|9769.8|9776.8|9766.8|9781.3|9771.3|9776.8|9766.8|13
1634915430000|2021-10-22 15:10:30|9776.3|9766.3|9777.1|9767.1|9777.1|9767.1|9776.3|9766.3|10
1634915440000|2021-10-22 15:10:40|9777.3|9767.3|9777.6|9767.6|9779|9769|9777.3|9767.3|10
1634915450000|2021-10-22 15:10:50|9777.9|9767.9|9773.9|9763.9|9777.9|9767.9|9773.9|9763.9|9
1634915460000|2021-10-22 15:11:00|9774.4|9764.4|9772.3|9762.3|9774.4|9764.4|9772.3|9762.3|8
1634915470000|2021-10-22 15:11:10|9772.4|9762.4|9772|9762|9772.4|9762.4|9771.6|9761.6|4
1634915480000|2021-10-22 15:11:20|9770.9|9760.9|9771.9|9761.9|9772|9762|9770.9|9760.9|5
1634915490000|2021-10-22 15:11:30|9772|9762|9769.8|9759.8|9772|9762|9769.1|9759.1|9
1634915500000|2021-10-22 15:11:40|9769.5|9759.5|9768.4|9758.4|9769.9|9759.9|9768.1|9758.1|16
1634915510000|2021-10-22 15:11:50|9768|9758|9768.3|9758.3|9768.8|9758.8|9767.6|9757.6|20
1634915520000|2021-10-22 15:12:00|9768.6|9758.6|9770.5|9760.5|9770.5|9760.5|9768.5|9758.5|9
1634915530000|2021-10-22 15:12:10|9771.5|9761.5|9768.5|9758.5|9771.5|9761.5|9768.5|9758.5|6
1634915540000|2021-10-22 15:12:20|9768.9|9758.9|9767.4|9757.4|9768.9|9758.9|9767.4|9757.4|13
1634915550000|2021-10-22 15:12:30|9768|9758|9767.4|9757.4|9768.4|9758.4|9765.4|9755.4|24
1634915560000|2021-10-22 15:12:40|9766.5|9756.5|9766.3|9756.3|9767.3|9757.3|9765.6|9755.6|14
1634915570000|2021-10-22 15:12:50|9766.5|9756.5|9763.3|9753.3|9766.5|9756.5|9763.3|9753.3|15
1634915580000|2021-10-22 15:13:00|9761.9|9751.9|9759.3|9749.3|9762.6|9752.6|9759.3|9749.3|13
1634915590000|2021-10-22 15:13:10|9759|9749|9765.9|9755.9|9767|9757|9758.8|9748.8|19
1634915600000|2021-10-22 15:13:20|9764.9|9754.9|9765.9|9755.9|9766.6|9756.6|9764.8|9754.8|8
1634915610000|2021-10-22 15:13:30|9766.3|9756.3|9767|9757|9767.5|9757.5|9765.9|9755.9|9
1634915620000|2021-10-22 15:13:40|9767.4|9757.4|9765.5|9755.5|9769.5|9759.5|9765.3|9755.3|20
1634915630000|2021-10-22 15:13:50|9765.3|9755.3|9767.1|9757.1|9767.5|9757.5|9765.3|9755.3|18
1634915640000|2021-10-22 15:14:00|9767.6|9757.6|9765.3|9755.3|9768.6|9758.6|9765.3|9755.3|10
1634915650000|2021-10-22 15:14:10|9765.4|9755.4|9766.3|9756.3|9766.3|9756.3|9765.4|9755.4|6
1634915660000|2021-10-22 15:14:20|9765.9|9755.9|9766|9756|9767.1|9757.1|9765.9|9755.9|8
1634915670000|2021-10-22 15:14:30|9765.4|9755.4|9763.3|9753.3|9765.4|9755.4|9763.3|9753.3|7
1634915680000|2021-10-22 15:14:40|9762.9|9752.9|9762.8|9752.8|9763.4|9753.4|9761.9|9751.9|13
1634915690000|2021-10-22 15:14:50|9763.4|9753.4|9758.1|9748.1|9763.5|9753.5|9757.6|9747.6|17
1634915700000|2021-10-22 15:15:00|9757.8|9747.8|9752.9|9742.9|9758.8|9748.8|9752.9|9742.9|18
1634915710000|2021-10-22 15:15:10|9752.6|9742.6|9752.3|9742.3|9753|9743|9751.1|9741.1|18
1634915720000|2021-10-22 15:15:20|9752.4|9742.4|9755.5|9745.5|9755.6|9745.6|9751.1|9741.1|19
1634915730000|2021-10-22 15:15:30|9755|9745|9755.4|9745.4|9757.6|9747.6|9753.5|9743.5|22
1634915740000|2021-10-22 15:15:40|9755.5|9745.5|9757|9747|9757|9747|9751.5|9741.5|18
1634915750000|2021-10-22 15:15:50|9756.4|9746.4|9752.3|9742.3|9756.4|9746.4|9752.3|9742.3|12
1634915760000|2021-10-22 15:16:00|9752.6|9742.6|9756.3|9746.3|9756.4|9746.4|9752.6|9742.6|14
1634915770000|2021-10-22 15:16:10|9755.9|9745.9|9753.8|9743.8|9755.9|9745.9|9753.8|9743.8|17
1634915780000|2021-10-22 15:16:20|9754|9744|9751.6|9741.6|9754|9744|9750|9740|13
1634915790000|2021-10-22 15:16:30|9751.4|9741.4|9747.9|9737.9|9751.4|9741.4|9747.9|9737.9|9
1634915800000|2021-10-22 15:16:40|9747.4|9737.4|9748|9738|9748.4|9738.4|9744.9|9734.9|15
1634915810000|2021-10-22 15:16:50|9747.8|9737.8|9746.4|9736.4|9749.4|9739.4|9745.9|9735.9|18
1634915820000|2021-10-22 15:17:00|9746.5|9736.5|9746.6|9736.6|9748.4|9738.4|9744|9734|29
1634915830000|2021-10-22 15:17:10|9747.3|9737.3|9749.3|9739.3|9749.3|9739.3|9745.1|9735.1|22
1634915840000|2021-10-22 15:17:20|9749.9|9739.9|9748.5|9738.5|9750|9740|9747.3|9737.3|16
1634915850000|2021-10-22 15:17:30|9748|9738|9744.6|9734.6|9748.1|9738.1|9744.6|9734.6|16
1634915860000|2021-10-22 15:17:40|9744.9|9734.9|9742|9732|9744.9|9734.9|9742|9732|12
1634915870000|2021-10-22 15:17:50|9742.4|9732.4|9744.5|9734.5|9744.5|9734.5|9741.3|9731.3|9
1634915880000|2021-10-22 15:18:00|9744.4|9734.4|9746.9|9736.9|9746.9|9736.9|9742.4|9732.4|20
1634915890000|2021-10-22 15:18:10|9746.4|9736.4|9746.3|9736.3|9748.3|9738.3|9745.3|9735.3|17
1634915900000|2021-10-22 15:18:20|9745.6|9735.6|9750.3|9740.3|9750.3|9740.3|9745.6|9735.6|15
1634915910000|2021-10-22 15:18:30|9749.8|9739.8|9751.8|9741.8|9752.1|9742.1|9749.8|9739.8|12
1634915920000|2021-10-22 15:18:40|9751.3|9741.3|9758.5|9748.5|9759.6|9749.6|9750.9|9740.9|19
1634915930000|2021-10-22 15:18:50|9758|9748|9757.8|9747.8|9759.3|9749.3|9757.3|9747.3|19
1634915940000|2021-10-22 15:19:00|9757.5|9747.5|9749.5|9739.5|9757.5|9747.5|9749.5|9739.5|19
1634915950000|2021-10-22 15:19:10|9748.9|9738.9|9746.5|9736.5|9749.1|9739.1|9745|9735|20
1634915960000|2021-10-22 15:19:20|9747|9737|9750.5|9740.5|9750.5|9740.5|9746.9|9736.9|18
1634915970000|2021-10-22 15:19:30|9750.1|9740.1|9750.1|9740.1|9751.4|9741.4|9750|9740|10
1634915980000|2021-10-22 15:19:40|9749.6|9739.6|9746.8|9736.8|9749.6|9739.6|9746.6|9736.6|17
1634915990000|2021-10-22 15:19:50|9747.1|9737.1|9744.1|9734.1|9747.8|9737.8|9744.1|9734.1|22
1634916000000|2021-10-22 15:20:00|9742.6|9732.6|9745.3|9735.3|9746.8|9736.8|9742|9732|22
1634916010000|2021-10-22 15:20:10|9745.4|9735.4|9749.6|9739.6|9750.9|9740.9|9745.4|9735.4|25
1634916020000|2021-10-22 15:20:20|9750.5|9740.5|9746.9|9736.9|9750.8|9740.8|9746.5|9736.5|15
1634916030000|2021-10-22 15:20:30|9746.5|9736.5|9747.5|9737.5|9747.5|9737.5|9745.4|9735.4|11
1634916040000|2021-10-22 15:20:40|9748.3|9738.3|9750|9740|9753.6|9743.6|9748.3|9738.3|20
1634916050000|2021-10-22 15:20:50|9750.1|9740.1|9754.5|9744.5|9755.3|9745.3|9750|9740|8
1634916060000|2021-10-22 15:21:00|9754.3|9744.3|9750.3|9740.3|9755.8|9745.8|9749.5|9739.5|18
1634916070000|2021-10-22 15:21:10|9751.6|9741.6|9751.5|9741.5|9754.4|9744.4|9751.3|9741.3|21
1634916080000|2021-10-22 15:21:20|9751.8|9741.8|9749.6|9739.6|9752.8|9742.8|9749.5|9739.5|22
1634916090000|2021-10-22 15:21:30|9751|9741|9753.6|9743.6|9753.8|9743.8|9751|9741|12
1634916100000|2021-10-22 15:21:40|9753|9743|9753.1|9743.1|9753.5|9743.5|9752.5|9742.5|12
1634916110000|2021-10-22 15:21:50|9753|9743|9756.1|9746.1|9756.1|9746.1|9752.4|9742.4|13
1634916120000|2021-10-22 15:22:00|9756.4|9746.4|9754|9744|9756.4|9746.4|9753.6|9743.6|12
1634916130000|2021-10-22 15:22:10|9753.5|9743.5|9756.4|9746.4|9756.4|9746.4|9753|9743|17
1634916140000|2021-10-22 15:22:20|9755.3|9745.3|9754.8|9744.8|9755.3|9745.3|9754.1|9744.1|5
1634916150000|2021-10-22 15:22:30|9754.5|9744.5|9755.5|9745.5|9755.8|9745.8|9754.5|9744.5|6
1634916160000|2021-10-22 15:22:40|9754.6|9744.6|9755.4|9745.4|9755.5|9745.5|9754|9744|6
1634916170000|2021-10-22 15:22:50|9755.3|9745.3|9759.1|9749.1|9760.1|9750.1|9755.3|9745.3|9
1634916180000|2021-10-22 15:23:00|9759.5|9749.5|9756.4|9746.4|9760.4|9750.4|9755.1|9745.1|16
1634916190000|2021-10-22 15:23:10|9755.5|9745.5|9753.6|9743.6|9755.5|9745.5|9753.1|9743.1|9
1634916200000|2021-10-22 15:23:20|9754.3|9744.3|9756.9|9746.9|9757.4|9747.4|9754.3|9744.3|13
1634916210000|2021-10-22 15:23:30|9756.4|9746.4|9759.4|9749.4|9759.4|9749.4|9756.4|9746.4|11
1634916220000|2021-10-22 15:23:40|9758.9|9748.9|9756.8|9746.8|9758.9|9748.9|9756.5|9746.5|12
1634916230000|2021-10-22 15:23:50|9756.5|9746.5|9757.9|9747.9|9758.8|9748.8|9755.5|9745.5|11
1634916240000|2021-10-22 15:24:00|9758.1|9748.1|9759|9749|9760.6|9750.6|9758.1|9748.1|13
1634916250000|2021-10-22 15:24:10|9758.1|9748.1|9760|9750|9760|9750|9757.5|9747.5|16
1634916260000|2021-10-22 15:24:20|9759.9|9749.9|9756.5|9746.5|9759.9|9749.9|9754.6|9744.6|12
1634916270000|2021-10-22 15:24:30|9756.9|9746.9|9756|9746|9757|9747|9756|9746|4
1634916280000|2021-10-22 15:24:40|9755.4|9745.4|9755.3|9745.3|9755.4|9745.4|9755.3|9745.3|2
1634916290000|2021-10-22 15:24:50|9754.9|9744.9|9752.8|9742.8|9754.9|9744.9|9751.1|9741.1|15
1634916300000|2021-10-22 15:25:00|9752.3|9742.3|9745.1|9735.1|9752.8|9742.8|9744.9|9734.9|21
1634916310000|2021-10-22 15:25:10|9744.9|9734.9|9743.9|9733.9|9744.9|9734.9|9739.8|9729.8|17
1634916320000|2021-10-22 15:25:20|9744.5|9734.5|9746.3|9736.3|9747.1|9737.1|9744.3|9734.3|14
1634916330000|2021-10-22 15:25:30|9745.5|9735.5|9743|9733|9746.1|9736.1|9743|9733|14
1634916340000|2021-10-22 15:25:40|9742.5|9732.5|9738.5|9728.5|9742.5|9732.5|9738.5|9728.5|16
1634916350000|2021-10-22 15:25:50|9738|9728|9734.1|9724.1|9738|9728|9732.6|9722.6|15
1634916360000|2021-10-22 15:26:00|9733.9|9723.9|9733.8|9723.8|9737.8|9727.8|9733.4|9723.4|18
1634916370000|2021-10-22 15:26:10|9733.5|9723.5|9736.6|9726.6|9737.8|9727.8|9731.4|9721.4|21
1634916380000|2021-10-22 15:26:20|9736.9|9726.9|9737.4|9727.4|9737.4|9727.4|9733.3|9723.3|14
1634916390000|2021-10-22 15:26:30|9736.9|9726.9|9738.8|9728.8|9738.8|9728.8|9736.9|9726.9|14
1634916400000|2021-10-22 15:26:40|9739.5|9729.5|9740.8|9730.8|9742.8|9732.8|9739.5|9729.5|19
1634916410000|2021-10-22 15:26:50|9741.1|9731.1|9738.4|9728.4|9742.1|9732.1|9738.4|9728.4|14
1634916420000|2021-10-22 15:27:00|9738.1|9728.1|9735.8|9725.8|9739.1|9729.1|9735.5|9725.5|14
1634916430000|2021-10-22 15:27:10|9736.5|9726.5|9739.9|9729.9|9742.5|9732.5|9736|9726|17
1634916440000|2021-10-22 15:27:20|9739.3|9729.3|9739.4|9729.4|9739.9|9729.9|9738.5|9728.5|10
1634916450000|2021-10-22 15:27:30|9740.1|9730.1|9738.9|9728.9|9740.1|9730.1|9737.8|9727.8|10
1634916460000|2021-10-22 15:27:40|9739.8|9729.8|9736|9726|9740.5|9730.5|9733.6|9723.6|16
1634916470000|2021-10-22 15:27:50|9735.9|9725.9|9734.1|9724.1|9736.3|9726.3|9733.1|9723.1|16
1634916480000|2021-10-22 15:28:00|9735|9725|9736.5|9726.5|9738.3|9728.3|9735|9725|14
1634916490000|2021-10-22 15:28:10|9737.9|9727.9|9736.1|9726.1|9738.1|9728.1|9735.8|9725.8|13
1634916500000|2021-10-22 15:28:20|9737.4|9727.4|9734.6|9724.6|9738.9|9728.9|9734.6|9724.6|17
1634916510000|2021-10-22 15:28:30|9734.4|9724.4|9736.4|9726.4|9736.6|9726.6|9733.8|9723.8|17
1634916520000|2021-10-22 15:28:40|9736.6|9726.6|9735.9|9725.9|9738|9728|9735|9725|20
1634916530000|2021-10-22 15:28:50|9736.3|9726.3|9743.4|9733.4|9743.6|9733.6|9736.1|9726.1|17
1634916540000|2021-10-22 15:29:00|9743.1|9733.1|9739.1|9729.1|9743.1|9733.1|9739|9729|11
1634916550000|2021-10-22 15:29:10|9739.4|9729.4|9740|9730|9740.4|9730.4|9736.8|9726.8|11
1634916560000|2021-10-22 15:29:20|9739.8|9729.8|9740.8|9730.8|9740.8|9730.8|9738.8|9728.8|13
1634916570000|2021-10-22 15:29:30|9740|9730|9741.9|9731.9|9743.6|9733.6|9740|9730|9
1634916580000|2021-10-22 15:29:40|9740.9|9730.9|9739.9|9729.9|9741.1|9731.1|9739.6|9729.6|5
1634916590000|2021-10-22 15:29:50|9740.1|9730.1|9740.6|9730.6|9740.9|9730.9|9738.8|9728.8|9
1634916600000|2021-10-22 15:30:00|9740.9|9730.9|9734.8|9724.8|9741.1|9731.1|9734.8|9724.8|15
1634916610000|2021-10-22 15:30:10|9736.4|9726.4|9734.9|9724.9|9737.1|9727.1|9734|9724|13
1634916620000|2021-10-22 15:30:20|9735.1|9725.1|9735.4|9725.4|9735.4|9725.4|9733.4|9723.4|9
1634916630000|2021-10-22 15:30:30|9735.9|9725.9|9737.5|9727.5|9738.4|9728.4|9735.9|9725.9|17
1634916640000|2021-10-22 15:30:40|9737.9|9727.9|9739.1|9729.1|9739.1|9729.1|9737.5|9727.5|11
1634916650000|2021-10-22 15:30:50|9738.9|9728.9|9736.4|9726.4|9739.1|9729.1|9736.4|9726.4|15
1634916660000|2021-10-22 15:31:00|9735.6|9725.6|9731.3|9721.3|9735.6|9725.6|9730.8|9720.8|18
1634916670000|2021-10-22 15:31:10|9731.1|9721.1|9730.8|9720.8|9731.6|9721.6|9727.4|9717.4|17
1634916680000|2021-10-22 15:31:20|9731.1|9721.1|9733.3|9723.3|9733.4|9723.4|9731.1|9721.1|13
1634916690000|2021-10-22 15:31:30|9733.5|9723.5|9734.4|9724.4|9734.5|9724.5|9732.8|9722.8|17
1634916700000|2021-10-22 15:31:40|9734.3|9724.3|9732.9|9722.9|9734.9|9724.9|9732.9|9722.9|13
1634916710000|2021-10-22 15:31:50|9732|9722|9734.5|9724.5|9734.6|9724.6|9731.6|9721.6|13
1634916720000|2021-10-22 15:32:00|9733.8|9723.8|9732.9|9722.9|9735|9725|9732.1|9722.1|14
1634916730000|2021-10-22 15:32:10|9732.5|9722.5|9730.3|9720.3|9732.5|9722.5|9729.4|9719.4|22
1634916740000|2021-10-22 15:32:20|9729.6|9719.6|9728.4|9718.4|9729.8|9719.8|9728.4|9718.4|8
1634916750000|2021-10-22 15:32:30|9729.6|9719.6|9729.6|9719.6|9730.3|9720.3|9728.4|9718.4|9
1634916760000|2021-10-22 15:32:40|9730.4|9720.4|9731.8|9721.8|9734.8|9724.8|9729.9|9719.9|14
1634916770000|2021-10-22 15:32:50|9732|9722|9731.9|9721.9|9732|9722|9730.9|9720.9|11
1634916780000|2021-10-22 15:33:00|9730.8|9720.8|9731.5|9721.5|9733.8|9723.8|9730.8|9720.8|14
1634916790000|2021-10-22 15:33:10|9731|9721|9728.1|9718.1|9731.3|9721.3|9727.4|9717.4|12
1634916800000|2021-10-22 15:33:20|9728.3|9718.3|9727.8|9717.8|9728.3|9718.3|9726.6|9716.6|9
1634916810000|2021-10-22 15:33:30|9727.1|9717.1|9726.3|9716.3|9728.9|9718.9|9724.4|9714.4|24
1634916820000|2021-10-22 15:33:40|9726.8|9716.8|9728.6|9718.6|9728.6|9718.6|9726|9716|14
1634916830000|2021-10-22 15:33:50|9727.3|9717.3|9727.4|9717.4|9728.4|9718.4|9727|9717|10
1634916840000|2021-10-22 15:34:00|9727|9717|9721.4|9711.4|9727|9717|9720.9|9710.9|16
1634916850000|2021-10-22 15:34:10|9721|9711|9722.9|9712.9|9723.4|9713.4|9720.4|9710.4|14
1634916860000|2021-10-22 15:34:20|9722.3|9712.3|9722|9712|9722.9|9712.9|9721|9711|11
1634916870000|2021-10-22 15:34:30|9721.5|9711.5|9721.5|9711.5|9722.9|9712.9|9720.8|9710.8|11
1634916880000|2021-10-22 15:34:40|9722.1|9712.1|9722.6|9712.6|9723.3|9713.3|9721.4|9711.4|11
1634916890000|2021-10-22 15:34:50|9723.4|9713.4|9723.8|9713.8|9724.3|9714.3|9721|9711|14
1634916900000|2021-10-22 15:35:00|9723.5|9713.5|9721|9711|9723.8|9713.8|9719.6|9709.6|19
1634916910000|2021-10-22 15:35:10|9721.4|9711.4|9720.4|9710.4|9722.1|9712.1|9719.9|9709.9|19
1634916920000|2021-10-22 15:35:20|9721|9711|9721|9711|9721.1|9711.1|9720.4|9710.4|10
1634916930000|2021-10-22 15:35:30|9720.4|9710.4|9721.1|9711.1|9721.1|9711.1|9720.4|9710.4|2
1634916940000|2021-10-22 15:35:40|9720.4|9710.4|9720.4|9710.4|9721.1|9711.1|9720.4|9710.4|12
1634916950000|2021-10-22 15:35:50|9719.9|9709.9|9720.3|9710.3|9720.4|9710.4|9719.9|9709.9|6
1634916960000|2021-10-22 15:36:00|9719.9|9709.9|9720.4|9710.4|9721|9711|9719.6|9709.6|8
1634916970000|2021-10-22 15:36:10|9721|9711|9723.4|9713.4|9723.6|9713.6|9721|9711|11
1634916980000|2021-10-22 15:36:20|9724.3|9714.3|9727.1|9717.1|9729.6|9719.6|9724.3|9714.3|18
1634916990000|2021-10-22 15:36:30|9727.5|9717.5|9728.8|9718.8|9729.4|9719.4|9726.6|9716.6|19
1634917000000|2021-10-22 15:36:40|9729.1|9719.1|9729.5|9719.5|9730.5|9720.5|9728.5|9718.5|12
1634917010000|2021-10-22 15:36:50|9728.8|9718.8|9732.1|9722.1|9732.1|9722.1|9728.8|9718.8|13
1634917020000|2021-10-22 15:37:00|9733.1|9723.1|9733.6|9723.6|9734.1|9724.1|9733.1|9723.1|9
1634917030000|2021-10-22 15:37:10|9733.9|9723.9|9735.8|9725.8|9736|9726|9733.9|9723.9|8
1634917040000|2021-10-22 15:37:20|9736|9726|9737.3|9727.3|9738.4|9728.4|9736|9726|12
1634917050000|2021-10-22 15:37:30|9738.1|9728.1|9741.3|9731.3|9741.3|9731.3|9738.1|9728.1|8
1634917060000|2021-10-22 15:37:40|9741.4|9731.4|9740.1|9730.1|9741.4|9731.4|9739.5|9729.5|8
1634917070000|2021-10-22 15:37:50|9740|9730|9740.3|9730.3|9740.3|9730.3|9739.5|9729.5|4
1634917080000|2021-10-22 15:38:00|9739.8|9729.8|9735.3|9725.3|9739.8|9729.8|9735.3|9725.3|11
1634917090000|2021-10-22 15:38:10|9734.6|9724.6|9732.5|9722.5|9737|9727|9732.5|9722.5|10
1634917100000|2021-10-22 15:38:20|9732.4|9722.4|9728.9|9718.9|9732.4|9722.4|9725.9|9715.9|18
1634917110000|2021-10-22 15:38:30|9728.5|9718.5|9727.5|9717.5|9728.8|9718.8|9727.5|9717.5|6
1634917120000|2021-10-22 15:38:40|9727.3|9717.3|9725.3|9715.3|9727.5|9717.5|9725.3|9715.3|13
1634917130000|2021-10-22 15:38:50|9724.9|9714.9|9726.5|9716.5|9726.5|9716.5|9722.6|9712.6|15
1634917140000|2021-10-22 15:39:00|9727.1|9717.1|9728.5|9718.5|9728.5|9718.5|9726.8|9716.8|11
1634917150000|2021-10-22 15:39:10|9728.8|9718.8|9723.8|9713.8|9728.8|9718.8|9723.6|9713.6|13
1634917160000|2021-10-22 15:39:20|9723.5|9713.5|9725.3|9715.3|9725.3|9715.3|9722.5|9712.5|7
1634917170000|2021-10-22 15:39:30|9725|9715|9725.3|9715.3|9725.3|9715.3|9722.1|9712.1|12
1634917180000|2021-10-22 15:39:40|9726.4|9716.4|9721.6|9711.6|9726.4|9716.4|9721.6|9711.6|14
1634917190000|2021-10-22 15:39:50|9721.5|9711.5|9721.8|9711.8|9722.8|9712.8|9721.1|9711.1|7
1634917200000|2021-10-22 15:40:00|9722.3|9712.3|9721|9711|9722.8|9712.8|9720.6|9710.6|15
1634917210000|2021-10-22 15:40:10|9721.3|9711.3|9721|9711|9722|9712|9720.6|9710.6|9
1634917220000|2021-10-22 15:40:20|9720.5|9710.5|9718.3|9708.3|9720.5|9710.5|9717.4|9707.4|14
1634917230000|2021-10-22 15:40:30|9717.8|9707.8|9719.5|9709.5|9720|9710|9717.4|9707.4|17
1634917240000|2021-10-22 15:40:40|9718.9|9708.9|9720.6|9710.6|9720.6|9710.6|9718|9708|14
1634917250000|2021-10-22 15:40:50|9720.8|9710.8|9719.5|9709.5|9721|9711|9719.4|9709.4|8
1634917260000|2021-10-22 15:41:00|9719.9|9709.9|9718.8|9708.8|9722.3|9712.3|9718.3|9708.3|24
1634917270000|2021-10-22 15:41:10|9718.3|9708.3|9717.4|9707.4|9720.1|9710.1|9717.4|9707.4|11
1634917280000|2021-10-22 15:41:20|9717.8|9707.8|9719.6|9709.6|9720.1|9710.1|9716.9|9706.9|15
1634917290000|2021-10-22 15:41:30|9720|9710|9721.3|9711.3|9721.3|9711.3|9719.6|9709.6|13
1634917300000|2021-10-22 15:41:40|9720.8|9710.8|9720.9|9710.9|9720.9|9710.9|9719|9709|7
1634917310000|2021-10-22 15:41:50|9721.1|9711.1|9723.6|9713.6|9724.3|9714.3|9721.1|9711.1|9
1634917320000|2021-10-22 15:42:00|9722.9|9712.9|9722.8|9712.8|9722.9|9712.9|9721|9711|8
1634917330000|2021-10-22 15:42:10|9722.4|9712.4|9720.8|9710.8|9722.4|9712.4|9718.4|9708.4|15
1634917340000|2021-10-22 15:42:20|9720|9710|9720.5|9710.5|9722.1|9712.1|9719.6|9709.6|12
1634917350000|2021-10-22 15:42:30|9720|9710|9719.5|9709.5|9720|9710|9718.6|9708.6|11
1634917360000|2021-10-22 15:42:40|9718.6|9708.6|9716.3|9706.3|9718.6|9708.6|9715.6|9705.6|10
1634917370000|2021-10-22 15:42:50|9715.8|9705.8|9711.1|9701.1|9715.8|9705.8|9709.5|9699.5|22
1634917380000|2021-10-22 15:43:00|9711.8|9700.5|9710.6|9700.6|9712.5|9702.5|9707.5|9697.5|21
1634917390000|2021-10-22 15:43:10|9711.5|9701.5|9715.5|9705.5|9718.3|9708.3|9711|9701|27
1634917400000|2021-10-22 15:43:20|9715.3|9705.3|9720|9710|9720|9710|9714.6|9704.6|14
1634917410000|2021-10-22 15:43:30|9719.6|9709.6|9719.5|9709.5|9720.5|9710.5|9718.5|9708.5|13
1634917420000|2021-10-22 15:43:40|9719.3|9709.3|9717.4|9707.4|9719.3|9709.3|9715.6|9705.6|13
1634917430000|2021-10-22 15:43:50|9717.5|9707.5|9715.9|9705.9|9717.9|9707.9|9715.9|9705.9|12
1634917440000|2021-10-22 15:44:00|9715.1|9705.1|9719.9|9709.9|9719.9|9709.9|9714.1|9704.1|17
1634917450000|2021-10-22 15:44:10|9719|9709|9724.4|9714.4|9725.3|9715.3|9719|9709|13
1634917460000|2021-10-22 15:44:20|9724.9|9714.9|9725|9715|9727.5|9717.5|9724.8|9714.8|16
1634917470000|2021-10-22 15:44:30|9726|9716|9721.5|9711.5|9726.5|9716.5|9721.1|9711.1|14
1634917480000|2021-10-22 15:44:40|9720.4|9710.4|9719.3|9709.3|9722.1|9712.1|9718.5|9708.5|19
1634917490000|2021-10-22 15:44:50|9718|9708|9719.6|9709.6|9721.4|9711.4|9718|9708|17
1634917500000|2021-10-22 15:45:00|9719.8|9709.8|9713|9703|9719.8|9709.8|9711|9701|17
1634917510000|2021-10-22 15:45:10|9713.3|9703.3|9714.5|9704.5|9715.6|9705.6|9712|9702|24
1634917520000|2021-10-22 15:45:20|9714.3|9704.3|9713.5|9703.5|9716.8|9706.8|9713.1|9703.1|22
1634917530000|2021-10-22 15:45:30|9713.3|9703.3|9717.4|9707.4|9717.6|9707.6|9712.5|9702.5|18
1634917540000|2021-10-22 15:45:40|9716.9|9706.9|9721|9711|9721|9711|9716.9|9706.9|10
1634917550000|2021-10-22 15:45:50|9721.6|9711.6|9720.5|9710.5|9722.3|9712.3|9720.5|9710.5|5
1634917560000|2021-10-22 15:46:00|9720.8|9710.8|9719.5|9709.5|9720.9|9710.9|9719.5|9709.5|5
1634917570000|2021-10-22 15:46:10|9718.6|9708.6|9711|9701|9718.6|9708.6|9709.5|9699.5|22
1634917580000|2021-10-22 15:46:20|9710.8|9700.8|9712.9|9702.9|9712.9|9702.9|9710.4|9700.4|18
1634917590000|2021-10-22 15:46:30|9714|9704|9714.1|9704.1|9717|9707|9714|9704|14
1634917600000|2021-10-22 15:46:40|9713.6|9703.6|9713.4|9703.4|9714.5|9704.5|9711.4|9701.4|20
1634917610000|2021-10-22 15:46:50|9713|9703|9712.4|9702.4|9713|9703|9711.9|9701.9|17
1634917620000|2021-10-22 15:47:00|9711.3|9701.3|9714.6|9704.6|9714.6|9704.6|9709.5|9699.5|16
1634917630000|2021-10-22 15:47:10|9715|9705|9711.3|9701.3|9715.8|9705.8|9710.6|9700.6|12
1634917640000|2021-10-22 15:47:20|9710.8|9700.8|9710.6|9700.6|9711.5|9701.5|9709.5|9699.5|17
1634917650000|2021-10-22 15:47:30|9711.5|9701.5|9707.1|9697.1|9711.5|9701.5|9706.6|9696.6|16
1634917660000|2021-10-22 15:47:40|9707.3|9697.3|9709.1|9699.1|9709.1|9699.1|9706.5|9696.5|19
1634917670000|2021-10-22 15:47:50|9708|9698|9707.8|9697.8|9709.1|9699.1|9706.6|9696.6|16
1634917680000|2021-10-22 15:48:00|9707.5|9697.5|9708.6|9698.6|9710.1|9700.1|9707.3|9697.3|20
1634917690000|2021-10-22 15:48:10|9708.1|9698.1|9709.5|9699.5|9709.9|9699.9|9707|9697|12
1634917700000|2021-10-22 15:48:20|9709.4|9699.4|9708|9698|9709.4|9699.4|9708|9698|6
1634917710000|2021-10-22 15:48:30|9707.5|9697.5|9709.6|9699.6|9710.8|9700.8|9707.5|9697.5|21
1634917720000|2021-10-22 15:48:40|9710.1|9700.1|9706.5|9696.5|9710.1|9700.1|9706.5|9696.5|10
1634917730000|2021-10-22 15:48:50|9706.1|9696.1|9701.4|9691.4|9706.1|9696.1|9700.6|9690.6|15
1634917740000|2021-10-22 15:49:00|9700.9|9690.9|9697.8|9687.8|9701.9|9691.9|9697|9687|25
1634917750000|2021-10-22 15:49:10|9698.3|9688.3|9702.3|9692.3|9702.3|9692.3|9698.3|9688.3|14
1634917760000|2021-10-22 15:49:20|9703|9693|9702.6|9692.6|9703|9693|9701.1|9691.1|7
1634917770000|2021-10-22 15:49:30|9703.8|9693.8|9702.4|9692.4|9704.1|9694.1|9701.9|9691.9|9
1634917780000|2021-10-22 15:49:40|9701.8|9691.8|9700.6|9690.6|9702.3|9692.3|9700.6|9690.6|7
1634917790000|2021-10-22 15:49:50|9701.1|9691.1|9699.1|9689.1|9702|9692|9698.4|9688.4|14
1634917800000|2021-10-22 15:50:00|9699.8|9689.8|9707.9|9697.9|9708.6|9698.6|9699.8|9689.8|19
1634917810000|2021-10-22 15:50:10|9706.4|9696.4|9701.8|9691.8|9706.4|9696.4|9701.3|9691.3|15
1634917820000|2021-10-22 15:50:20|9702.5|9692.5|9708.1|9698.1|9708.1|9698.1|9702.5|9692.5|12
1634917830000|2021-10-22 15:50:30|9708.4|9698.4|9708.4|9698.4|9709.4|9699.4|9707.5|9697.5|17
1634917840000|2021-10-22 15:50:40|9708.6|9698.6|9709.1|9699.1|9709.9|9699.9|9708.6|9698.6|6
1634917850000|2021-10-22 15:50:50|9709|9699|9703.4|9693.4|9709.5|9699.5|9703.3|9693.3|12
1634917860000|2021-10-22 15:51:00|9702.8|9692.8|9699|9689|9704.1|9694.1|9698.6|9688.5|10
1634917870000|2021-10-22 15:51:10|9700.5|9690.5|9706.9|9696.9|9706.9|9696.9|9700|9690|15
1634917880000|2021-10-22 15:51:20|9707.6|9697.6|9707.6|9697.6|9707.6|9697.6|9707|9697|6
1634917890000|2021-10-22 15:51:30|9707.5|9697.5|9709.4|9699.4|9709.4|9699.4|9707.5|9697.5|6
1634917900000|2021-10-22 15:51:40|9709.8|9699.8|9710.3|9700.3|9711.1|9701.1|9708.9|9698.9|17
1634917910000|2021-10-22 15:51:50|9710.5|9700.5|9717.5|9707.5|9717.5|9707.5|9710.1|9700.1|15
1634917920000|2021-10-22 15:52:00|9717|9707|9717.3|9707.3|9718.3|9708.3|9717|9707|11
1634917930000|2021-10-22 15:52:10|9718.5|9708.5|9721.5|9711.5|9723.1|9713.1|9717.1|9707.1|17
1634917940000|2021-10-22 15:52:20|9721.9|9711.9|9720|9710|9722.6|9712.6|9719.8|9709.8|9
1634917950000|2021-10-22 15:52:30|9720.4|9710.4|9720.1|9710.1|9721.5|9711.5|9717.6|9707.6|19
1634917960000|2021-10-22 15:52:40|9720.4|9710.4|9717|9707|9720.5|9710.5|9717|9707|13
1634917970000|2021-10-22 15:52:50|9717.5|9707.5|9718.1|9708.1|9719.9|9709.9|9717.4|9707.4|16
1634917980000|2021-10-22 15:53:00|9717.4|9707.4|9716.3|9706.3|9718.3|9708.3|9716.3|9706.3|11
1634917990000|2021-10-22 15:53:10|9717.5|9707.5|9718.3|9708.3|9718.5|9708.5|9716.9|9706.9|7
1634918000000|2021-10-22 15:53:20|9718|9708|9715.4|9705.4|9718.8|9708.8|9714.9|9704.9|11
1634918010000|2021-10-22 15:53:30|9715|9705|9714.4|9704.4|9715|9705|9714|9704|11
1634918020000|2021-10-22 15:53:40|9714.6|9704.6|9715.8|9705.8|9716.4|9706.4|9714.3|9704.3|5
1634918030000|2021-10-22 15:53:50|9715.5|9705.5|9714.8|9704.8|9716.1|9706.1|9714.8|9704.8|9
1634918040000|2021-10-22 15:54:00|9714.3|9704.3|9714.1|9704.1|9714.3|9704.3|9713.5|9703.5|11
1634918050000|2021-10-22 15:54:10|9713.6|9703.6|9717.6|9707.6|9718.3|9708.3|9713.6|9703.6|12
1634918060000|2021-10-22 15:54:20|9718.3|9708.3|9716.8|9706.8|9718.4|9708.4|9716.5|9706.5|6
1634918070000|2021-10-22 15:54:30|9717|9707|9719.3|9709.3|9719.3|9709.3|9717|9707|15
1634918080000|2021-10-22 15:54:40|9718.6|9708.6|9718.3|9708.3|9718.8|9708.8|9717.4|9707.4|6
1634918090000|2021-10-22 15:54:50|9718.9|9708.9|9719.9|9709.9|9720.9|9710.9|9718.9|9708.9|12
1634918100000|2021-10-22 15:55:00|9719.4|9709.4|9721.8|9711.8|9721.8|9711.8|9719.4|9709.4|8
1634918110000|2021-10-22 15:55:10|9722.1|9712.1|9722.3|9712.3|9723.5|9713.5|9721.8|9711.8|7
1634918120000|2021-10-22 15:55:20|9722.5|9712.5|9720.4|9710.4|9722.6|9712.6|9720.4|9710.4|16
1634918130000|2021-10-22 15:55:30|9720.6|9710.6|9723|9713|9723.5|9713.5|9720.6|9710.6|11
1634918140000|2021-10-22 15:55:40|9723.3|9713.3|9723.1|9713.1|9723.4|9713.4|9722.1|9712.1|12
1634918150000|2021-10-22 15:55:50|9723.4|9713.4|9724.5|9714.5|9724.5|9714.5|9723.1|9713.1|4
1634918160000|2021-10-22 15:56:00|9724.6|9714.6|9728.3|9718.3|9728.8|9718.8|9724.1|9714.1|12
1634918170000|2021-10-22 15:56:10|9728.5|9718.5|9727.9|9717.9|9729.5|9719.5|9727.9|9717.9|5
1634918180000|2021-10-22 15:56:20|9727.5|9717.5|9727.4|9717.4|9727.8|9717.8|9727.1|9717.1|10
1634918190000|2021-10-22 15:56:30|9727.1|9717.1|9730.6|9720.6|9730.6|9720.6|9727|9717|13
1634918200000|2021-10-22 15:56:40|9730|9720|9728.8|9718.8|9730|9720|9727.9|9717.9|23
1634918210000|2021-10-22 15:56:50|9728.5|9718.5|9728|9718|9729.8|9719.8|9728|9718|9
1634918220000|2021-10-22 15:57:00|9727.5|9717.5|9725.8|9715.8|9728.8|9718.8|9725.8|9715.8|18
1634918230000|2021-10-22 15:57:10|9725|9715|9725.5|9715.5|9725.5|9715.5|9724.5|9714.5|16
1634918240000|2021-10-22 15:57:20|9725.8|9715.8|9728.8|9718.8|9728.8|9718.8|9725.8|9715.8|11
1634918250000|2021-10-22 15:57:30|9729.3|9719.3|9732.4|9722.4|9732.4|9722.4|9729|9719|9
1634918260000|2021-10-22 15:57:40|9732.5|9722.5|9735.4|9725.4|9735.6|9725.6|9732.5|9722.5|12
1634918270000|2021-10-22 15:57:50|9735.9|9725.9|9732.5|9722.5|9735.9|9725.9|9732.5|9722.5|6
1634918280000|2021-10-22 15:58:00|9732.9|9722.9|9734.3|9724.3|9734.4|9724.4|9732.9|9722.9|6
1634918290000|2021-10-22 15:58:10|9731.4|9721.4|9730|9720|9731.4|9721.4|9730|9720|4
1634918300000|2021-10-22 15:58:20|9729.8|9719.8|9726.6|9716.6|9729.8|9719.8|9726.4|9716.4|10
1634918310000|2021-10-22 15:58:30|9727|9717|9721.9|9711.9|9727|9717|9721.9|9711.9|8
1634918320000|2021-10-22 15:58:40|9722.4|9712.4|9720|9710|9722.4|9712.4|9720|9710|9
1634918330000|2021-10-22 15:58:50|9720.4|9710.4|9723.8|9713.8|9723.8|9713.8|9720.4|9710.4|7
1634918340000|2021-10-22 15:59:00|9723.5|9713.5|9728.9|9718.9|9728.9|9718.9|9723.5|9713.5|12
1634918350000|2021-10-22 15:59:10|9728.1|9718.1|9729.6|9719.6|9729.9|9719.9|9727.4|9717.4|9
1634918360000|2021-10-22 15:59:20|9730|9720|9732.4|9722.4|9732.4|9722.4|9730|9720|9
1634918370000|2021-10-22 15:59:30|9732.5|9722.5|9727.9|9717.9|9732.5|9722.5|9726.5|9716.5|10
1634918380000|2021-10-22 15:59:40|9728|9718|9726.5|9716.5|9728|9718|9726.5|9716.5|7
1634918390000|2021-10-22 15:59:50|9726.4|9716.4|9724.1|9714.1|9726.4|9716.4|9723.6|9713.6|6
1634918400000|2021-10-22 16:00:00|9723.8|9713.8|9717.1|9707.1|9723.8|9713.8|9717.1|9707.1|12
1634918410000|2021-10-22 16:00:10|9716.8|9706.8|9716.6|9706.6|9716.8|9706.8|9716.6|9706.6|2
1634918420000|2021-10-22 16:00:20|9716.9|9706.9|9717.9|9707.9|9717.9|9707.9|9716.6|9706.6|4
1634918430000|2021-10-22 16:00:30|9717.6|9707.6|9715.9|9705.9|9717.6|9707.6|9715.9|9705.9|6
1634918440000|2021-10-22 16:00:40|9716.1|9706.1|9716.6|9706.6|9716.8|9706.8|9715.9|9705.9|6
1634918450000|2021-10-22 16:00:50|9716|9706|9713.5|9703.5|9716|9706|9711.6|9701.6|8
1634918460000|2021-10-22 16:01:00|9714.1|9704.1|9713.8|9703.8|9715.9|9705.9|9713.5|9703.5|12
1634918470000|2021-10-22 16:01:10|9713.3|9703.3|9713.4|9703.4|9715.8|9705.8|9713.3|9703.3|14
1634918480000|2021-10-22 16:01:20|9712.9|9702.9|9712.6|9702.6|9712.9|9702.9|9712.4|9702.4|5
1634918490000|2021-10-22 16:01:30|9712.9|9702.9|9712.9|9702.9|9713.4|9703.4|9712.4|9702.4|9
1634918500000|2021-10-22 16:01:40|9712.4|9702.4|9712.5|9702.5|9712.5|9702.5|9711.8|9701.8|6
1634918510000|2021-10-22 16:01:50|9712.9|9702.9|9712.5|9702.5|9713.1|9703.1|9712|9702|8
1634918520000|2021-10-22 16:02:00|9713|9703|9713|9703|9713.5|9703.5|9712.5|9702.5|10
1634918530000|2021-10-22 16:02:10|9713.1|9703.1|9710.1|9700.1|9713.1|9703.1|9710.1|9700.1|13
1634918540000|2021-10-22 16:02:20|9710.5|9700.5|9712.8|9702.8|9712.8|9702.8|9710.4|9700.4|11
1634918550000|2021-10-22 16:02:30|9713.1|9703.1|9717.1|9707.1|9717.3|9707.3|9712.8|9702.8|20
1634918560000|2021-10-22 16:02:40|9715.6|9705.6|9717|9707|9717|9707|9715.6|9705.6|5
1634918570000|2021-10-22 16:02:50|9717.6|9707.6|9718.4|9708.4|9718.5|9708.5|9717.3|9707.3|11
1634918580000|2021-10-22 16:03:00|9718.3|9708.3|9718.6|9708.6|9719.1|9709.1|9718.3|9708.3|5
1634918590000|2021-10-22 16:03:10|9718.9|9708.9|9720.8|9710.8|9721.1|9711.1|9718.9|9708.9|15
1634918600000|2021-10-22 16:03:20|9721|9711|9722.5|9712.5|9722.5|9712.5|9720.8|9710.8|12
1634918610000|2021-10-22 16:03:30|9722.3|9712.3|9722.5|9712.5|9722.5|9712.5|9722.3|9712.3|2
1634918620000|2021-10-22 16:03:40|9722.8|9712.8|9723.3|9713.3|9724.8|9714.8|9722.8|9712.8|12
1634918630000|2021-10-22 16:03:50|9723.8|9713.8|9725.1|9715.1|9725.1|9715.1|9723.3|9713.3|11
1634918640000|2021-10-22 16:04:00|9725.3|9715.3|9723.3|9713.3|9725.3|9715.3|9723.3|9713.3|11
1634918650000|2021-10-22 16:04:10|9723.4|9713.4|9720.9|9710.9|9723.4|9713.4|9720.9|9710.9|8
1634918660000|2021-10-22 16:04:20|9721|9711|9722.1|9712.1|9722.5|9712.5|9721|9711|14
1634918670000|2021-10-22 16:04:30|9722.6|9712.6|9723.3|9713.3|9723.3|9713.3|9722.6|9712.6|3
1634918680000|2021-10-22 16:04:40|9722.8|9712.8|9723.5|9713.5|9724|9714|9722|9712|14
1634918690000|2021-10-22 16:04:50|9723.8|9713.8|9723.5|9713.5|9723.8|9713.8|9723.5|9713.5|2
1634918700000|2021-10-22 16:05:00|9722.1|9712.1|9722.5|9712.5|9722.5|9712.5|9722.1|9712.1|2
1634918710000|2021-10-22 16:05:10|9723|9713|9723.5|9713.5|9723.5|9713.5|9723|9713|2
1634918720000|2021-10-22 16:05:20|9723.8|9713.8|9724.8|9714.8|9725.1|9715.1|9723.8|9713.8|3
1634918730000|2021-10-22 16:05:30|9723.5|9713.5|9723.5|9713.5|9723.5|9713.5|9723.5|9713.5|1
1634918740000|2021-10-22 16:05:40|9723.6|9713.6|9722.8|9712.8|9723.6|9713.6|9722.8|9712.8|2
1634918750000|2021-10-22 16:05:50|9723.3|9713.3|9722.6|9712.6|9723.3|9713.3|9722.6|9712.6|2
1634918760000|2021-10-22 16:06:00|9721.9|9711.9|9721.4|9711.4|9721.9|9711.9|9721|9711|4
1634918770000|2021-10-22 16:06:10|9720.9|9710.9|9721.1|9711.1|9721.1|9711.1|9720.4|9710.4|6
1634918780000|2021-10-22 16:06:20|9720|9710|9717.1|9707.1|9720|9710|9717|9707|7
1634918790000|2021-10-22 16:06:30|9716.9|9706.9|9717|9707|9718.1|9708.1|9716.6|9706.6|11
1634918800000|2021-10-22 16:06:40|9716.9|9706.9|9718.4|9708.4|9719.4|9709.4|9716.9|9706.9|5
1634918810000|2021-10-22 16:06:50|9717.9|9707.9|9719.6|9709.6|9720.1|9710.1|9717.9|9707.9|7
1634918820000|2021-10-22 16:07:00|9719.9|9709.9|9722.3|9712.3|9722.6|9712.6|9719.9|9709.9|7
1634918830000|2021-10-22 16:07:10|9723.1|9713.1|9722.8|9712.8|9723.1|9713.1|9721.8|9711.8|8
1634918840000|2021-10-22 16:07:20|9723.3|9713.3|9722.9|9712.9|9723.3|9713.3|9722.3|9712.3|4
1634918850000|2021-10-22 16:07:30|9721.5|9711.5|9721.4|9711.4|9721.6|9711.6|9721.4|9711.4|3
1634918860000|2021-10-22 16:07:40|9721.8|9711.8|9722|9712|9723|9713|9721.8|9711.8|7
1634918870000|2021-10-22 16:07:50|9722.4|9712.4|9722|9712|9722.4|9712.4|9722|9712|2
1634918880000|2021-10-22 16:08:00|9722.3|9712.3|9722|9712|9722.3|9712.3|9722|9712|2
1634918890000|2021-10-22 16:08:10|9721.9|9711.9|9722|9712|9722.9|9712.9|9721.9|9711.9|3
1634918900000|2021-10-22 16:08:20|9722.5|9712.5|9724.4|9714.4|9724.4|9714.4|9722.5|9712.5|2
1634918910000|2021-10-22 16:08:30|9724.6|9714.6|9726.5|9716.5|9726.6|9716.6|9724.5|9714.5|5
1634918920000|2021-10-22 16:08:40|9726.4|9716.4|9726|9716|9727.3|9717.3|9726|9716|9
1634918930000|2021-10-22 16:08:50|9725.1|9715.1|9724.9|9714.9|9725.4|9715.4|9724.8|9714.8|7
1634918940000|2021-10-22 16:09:00|9724.4|9714.4|9723.8|9713.8|9724.4|9714.4|9723.4|9713.4|5
1634918950000|2021-10-22 16:09:10|9724|9714|9721.6|9711.6|9725.6|9715.6|9721.5|9711.5|17
1634918960000|2021-10-22 16:09:20|9721.4|9711.4|9721.1|9711.1|9721.4|9711.4|9721.1|9711.1|2
1634918970000|2021-10-22 16:09:30|9721.6|9711.6|9721|9711|9721.8|9711.8|9721|9711|6
1634918980000|2021-10-22 16:09:40|9721.4|9711.4|9722.5|9712.5|9722.5|9712.5|9720.9|9710.9|10
1634918990000|2021-10-22 16:09:50|9723|9713|9723.4|9713.4|9723.4|9713.4|9723|9713|2
1634919000000|2021-10-22 16:10:00|9724.5|9714.5|9724|9714|9724.5|9714.5|9723.6|9713.6|5
1634919010000|2021-10-22 16:10:10|9725.1|9715.1|9725.6|9715.6|9726.9|9716.9|9725.1|9715.1|8
1634919020000|2021-10-22 16:10:20|9725|9715|9723.9|9713.9|9725|9715|9723.9|9713.9|10
1634919030000|2021-10-22 16:10:30|9724.5|9714.5|9724.6|9714.6|9724.9|9714.9|9724.5|9714.5|5
1634919040000|2021-10-22 16:10:40|9724.9|9714.9|9724.6|9714.6|9724.9|9714.9|9724.6|9714.6|6
1634919050000|2021-10-22 16:10:50|9724.9|9714.9|9723.1|9713.1|9724.9|9714.9|9723.1|9713.1|6
1634919060000|2021-10-22 16:11:00|9723.5|9713.5|9725.6|9715.6|9725.9|9715.9|9723.5|9713.5|6
1634919070000|2021-10-22 16:11:10|9726|9716|9726.9|9716.9|9727.5|9717.5|9726|9716|6
1634919080000|2021-10-22 16:11:20|9726.5|9716.5|9726.4|9716.4|9726.9|9716.9|9726|9716|5
1634919090000|2021-10-22 16:11:30|9726|9716|9725.3|9715.3|9726|9716|9725|9715|6
1634919100000|2021-10-22 16:11:40|9724.9|9714.9|9724.5|9714.5|9725.6|9715.6|9724.5|9714.5|6
1634919110000|2021-10-22 16:11:50|9724.4|9714.4|9724.9|9714.9|9724.9|9714.9|9723.4|9713.4|6
1634919120000|2021-10-22 16:12:00|9724.5|9714.5|9723.5|9713.5|9724.5|9714.5|9723.5|9713.5|5
1634919130000|2021-10-22 16:12:10|9724.3|9714.3|9724.3|9714.3|9724.3|9714.3|9724.3|9714.3|1
1634919140000|2021-10-22 16:12:20|9723.3|9713.3|9726|9716|9726|9716|9723.3|9713.3|6
1634919150000|2021-10-22 16:12:30|9726.1|9716.1|9728.9|9718.9|9728.9|9718.9|9726.1|9716.1|2
1634919160000|2021-10-22 16:12:40|9729|9719|9728.4|9718.4|9729|9719|9728.4|9718.4|3
1634919170000|2021-10-22 16:12:50|9728.5|9718.5|9731.5|9721.5|9731.5|9721.5|9728.5|9718.5|9
1634919180000|2021-10-22 16:13:00|9731.9|9721.9|9731.5|9721.5|9731.9|9721.9|9731.5|9721.5|2
1634919190000|2021-10-22 16:13:10|9731.9|9721.9|9733|9723|9733|9723|9731.9|9721.9|4
1634919200000|2021-10-22 16:13:20|9735|9725|9735|9725|9735.4|9725.4|9734.4|9724.4|11
1634919210000|2021-10-22 16:13:30|9734.8|9724.8|9736|9726|9736|9726|9734.8|9724.8|11
1634919220000|2021-10-22 16:13:40|9736.4|9726.4|9736.1|9726.1|9736.5|9726.5|9736.1|9726.1|3
1634919230000|2021-10-22 16:13:50|9736.3|9726.3|9734.5|9724.5|9736.8|9726.8|9734.5|9724.5|6
1634919240000|2021-10-22 16:14:00|9735|9725|9733.4|9723.4|9735|9725|9733|9723|7
1634919250000|2021-10-22 16:14:10|9732.9|9722.9|9730.9|9720.9|9732.9|9722.9|9730.9|9720.9|5
1634919260000|2021-10-22 16:14:20|9732.4|9722.4|9732.8|9722.8|9732.8|9722.8|9732.3|9722.3|3
1634919270000|2021-10-22 16:14:30|9733|9723|9730|9720|9733|9723|9730|9720|8
1634919280000|2021-10-22 16:14:40|9730.6|9720.6|9729.4|9719.4|9730.6|9720.6|9729.4|9719.4|7
1634919290000|2021-10-22 16:14:50|9729.6|9719.6|9731.1|9721.1|9732.4|9722.4|9729.6|9719.6|5
1634919300000|2021-10-22 16:15:00|9731.4|9721.4|9729.6|9719.6|9731.8|9721.8|9729.6|9719.6|10
1634919310000|2021-10-22 16:15:10|9729|9719|9726.5|9716.5|9729|9719|9726.5|9716.5|7
1634919320000|2021-10-22 16:15:20|9726.4|9716.4|9724.6|9714.6|9726.4|9716.4|9724.6|9714.6|8
1634919330000|2021-10-22 16:15:30|9725.5|9715.5|9725.9|9715.9|9726.1|9716.1|9724.8|9714.8|14
1634919340000|2021-10-22 16:15:40|9724.9|9714.9|9726.5|9716.5|9726.5|9716.5|9724.5|9714.5|14
1634919350000|2021-10-22 16:15:50|9727|9717|9726.3|9716.3|9727.1|9717.1|9726.3|9716.3|7
1634919360000|2021-10-22 16:16:00|9726|9716|9727|9717|9727.9|9717.9|9726|9716|7
1634919370000|2021-10-22 16:16:10|9727.5|9717.5|9727|9717|9728.4|9718.4|9726.1|9716.1|10
1634919380000|2021-10-22 16:16:20|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|1
1634919390000|2021-10-22 16:16:30|9727|9717|9726.4|9716.4|9727|9717|9726.4|9716.4|4
1634919400000|2021-10-22 16:16:40|9726.5|9716.5|9726.9|9716.9|9727.6|9717.6|9726.5|9716.5|3
1634919410000|2021-10-22 16:16:50|9727|9717|9728.5|9718.5|9729|9719|9727|9717|7
1634919420000|2021-10-22 16:17:00|9728.8|9718.8|9727.8|9717.8|9729|9719|9727.8|9717.8|6
1634919430000|2021-10-22 16:17:10|9727.6|9717.6|9729|9719|9729|9719|9727.6|9717.6|4
1634919440000|2021-10-22 16:17:20|9729.4|9719.4|9730|9720|9730|9720|9729.4|9719.4|3
1634919450000|2021-10-22 16:17:30|9730.5|9720.5|9731.5|9721.5|9731.5|9721.5|9730.5|9720.5|3
1634919460000|2021-10-22 16:17:40|9731.9|9721.9|9732.9|9722.9|9732.9|9722.9|9731.8|9721.8|5
1634919480000|2021-10-22 16:18:00|9734.4|9724.4|9730.5|9720.5|9734.4|9724.4|9729.8|9719.8|6
1634919490000|2021-10-22 16:18:10|9730.9|9720.9|9731.5|9721.5|9732|9722|9730.1|9720.1|12
1634919500000|2021-10-22 16:18:20|9732|9722|9730.5|9720.5|9732|9722|9730.5|9720.5|3
1634919510000|2021-10-22 16:18:30|9730|9720|9730.1|9720.1|9730.3|9720.3|9729.3|9719.3|6
1634919520000|2021-10-22 16:18:40|9729.9|9719.9|9731.3|9721.3|9731.3|9721.3|9729.9|9719.9|3
1634919530000|2021-10-22 16:18:50|9731.1|9721.1|9730.9|9720.9|9731.1|9721.1|9730.9|9720.9|2
1634919540000|2021-10-22 16:19:00|9730.5|9720.5|9728.1|9718.1|9730.5|9720.5|9728.1|9718.1|4
1634919550000|2021-10-22 16:19:10|9729|9719|9728|9718|9729|9719|9728|9718|2
1634919560000|2021-10-22 16:19:20|9726.5|9716.5|9726|9716|9726.5|9716.5|9726|9716|2
1634919570000|2021-10-22 16:19:30|9725.3|9715.3|9726|9716|9727.1|9717.1|9724.8|9714.8|9
1634919580000|2021-10-22 16:19:40|9725.5|9715.5|9727.1|9717.1|9727.1|9717.1|9725.5|9715.5|8
1634919590000|2021-10-22 16:19:50|9727.4|9717.4|9727.1|9717.1|9728.9|9718.9|9727.1|9717.1|6
1634919600000|2021-10-22 16:20:00|9726.9|9716.9|9725.5|9715.5|9726.9|9716.9|9725.5|9715.5|7
1634919610000|2021-10-22 16:20:10|9725.3|9715.3|9728.1|9718.1|9729|9719|9724.8|9714.8|17
1634919620000|2021-10-22 16:20:20|9729|9719|9728.6|9718.6|9729.6|9719.6|9728.1|9718.1|16
1634919630000|2021-10-22 16:20:30|9729.5|9719.5|9728.6|9718.6|9729.5|9719.5|9728.6|9718.6|8
1634919640000|2021-10-22 16:20:40|9729.5|9719.5|9728.1|9718.1|9729.8|9719.8|9728.1|9718.1|16
1634919670000|2021-10-22 16:21:10|9728.6|9718.6|9729.1|9719.1|9729.1|9719.1|9728.6|9718.6|2
1634919680000|2021-10-22 16:21:20|9729.4|9719.4|9730.9|9720.9|9731.4|9721.4|9729.4|9719.4|5
1634919690000|2021-10-22 16:21:30|9730.5|9720.5|9731.8|9721.8|9731.8|9721.8|9730.5|9720.5|2
1634919700000|2021-10-22 16:21:40|9731|9721|9731.6|9721.6|9731.9|9721.9|9730.5|9720.5|8
1634919710000|2021-10-22 16:21:50|9731.5|9721.5|9731.5|9721.5|9731.8|9721.8|9731|9721|6
1634919720000|2021-10-22 16:22:00|9730.4|9720.4|9731.4|9721.4|9731.4|9721.4|9729.6|9719.6|7
1634919730000|2021-10-22 16:22:10|9730.9|9720.9|9731|9721|9731.8|9721.8|9730.5|9720.5|7
1634919740000|2021-10-22 16:22:20|9729.5|9719.5|9729.6|9719.6|9731.1|9721.1|9729.5|9719.5|4
1634919750000|2021-10-22 16:22:30|9730.1|9720.1|9731.6|9721.6|9731.6|9721.6|9730.1|9720.1|6
1634919760000|2021-10-22 16:22:40|9730.9|9720.9|9731|9721|9731.9|9721.9|9730.9|9720.9|5
1634919770000|2021-10-22 16:22:50|9731.9|9721.9|9733.4|9723.4|9733.8|9723.8|9731|9721|6
1634919780000|2021-10-22 16:23:00|9732.9|9722.9|9732.9|9722.9|9733.3|9723.3|9732.4|9722.4|8
1634919790000|2021-10-22 16:23:10|9732.4|9722.4|9732.9|9722.9|9733.4|9723.4|9732.4|9722.4|4
1634919800000|2021-10-22 16:23:20|9732.6|9722.6|9732.9|9722.9|9732.9|9722.9|9732.1|9722.1|8
1634919810000|2021-10-22 16:23:30|9732.8|9722.8|9732.9|9722.9|9733|9723|9732.6|9722.6|6
1634919820000|2021-10-22 16:23:40|9729.1|9719.1|9730.1|9720.1|9730.1|9720.1|9729.1|9719.1|2
1634919830000|2021-10-22 16:23:50|9730.9|9720.9|9730|9720|9730.9|9720.9|9728|9718|6
1634919840000|2021-10-22 16:24:00|9729|9719|9729.5|9719.5|9729.5|9719.5|9727.9|9717.9|8
1634919850000|2021-10-22 16:24:10|9730.4|9720.4|9729.3|9719.3|9730.4|9720.4|9729.3|9719.3|7
1634919860000|2021-10-22 16:24:20|9730.6|9720.6|9728.8|9718.8|9730.6|9720.6|9728.8|9718.8|10
1634919870000|2021-10-22 16:24:30|9728.3|9718.3|9727.5|9717.5|9728.3|9718.3|9726.6|9716.6|6
1634919880000|2021-10-22 16:24:40|9727.8|9717.8|9727.5|9717.5|9727.8|9717.8|9727.1|9717.1|3
1634919890000|2021-10-22 16:24:50|9727|9717|9728.9|9718.9|9729.4|9719.4|9724.5|9714.5|12
1634919900000|2021-10-22 16:25:00|9729.4|9719.4|9728.9|9718.9|9729.4|9719.4|9728.9|9718.9|2
1634919910000|2021-10-22 16:25:10|9729.4|9719.4|9729.3|9719.3|9729.9|9719.9|9729.3|9719.3|3
1634919920000|2021-10-22 16:25:20|9729.9|9719.9|9729.5|9719.5|9729.9|9719.9|9729.5|9719.5|2
1634919930000|2021-10-22 16:25:30|9729|9719|9729.1|9719.1|9729.1|9719.1|9728.9|9718.9|3
1634919940000|2021-10-22 16:25:40|9729.3|9719.3|9730.8|9720.8|9731.4|9721.4|9729.3|9719.3|9
1634919950000|2021-10-22 16:25:50|9730.5|9720.5|9728|9718|9730.5|9720.5|9728|9718|13
1634919960000|2021-10-22 16:26:00|9727.8|9717.8|9729.9|9719.9|9729.9|9719.9|9727.8|9717.8|8
1634919970000|2021-10-22 16:26:10|9730.6|9720.6|9730.9|9720.9|9732.4|9722.4|9730.6|9720.6|7
1634919980000|2021-10-22 16:26:20|9731.1|9721.1|9731.6|9721.6|9731.6|9721.6|9731.1|9721.1|2
1634919990000|2021-10-22 16:26:30|9731.4|9721.4|9731.5|9721.5|9731.6|9721.6|9731.4|9721.4|3
1634920000000|2021-10-22 16:26:40|9731|9721|9730.9|9720.9|9731.5|9721.5|9730.9|9720.9|5
1634920010000|2021-10-22 16:26:50|9730.5|9720.5|9730.5|9720.5|9730.5|9720.5|9729.5|9719.5|3
1634920020000|2021-10-22 16:27:00|9730.8|9720.8|9727.4|9717.4|9731.8|9721.8|9726.9|9716.9|10
1634920030000|2021-10-22 16:27:10|9728.1|9718.1|9726.5|9716.5|9728.1|9718.1|9725.4|9715.4|10
1634920040000|2021-10-22 16:27:20|9726.9|9716.9|9727.1|9717.1|9727.1|9717.1|9726.9|9716.9|2
1634920050000|2021-10-22 16:27:30|9726.9|9716.9|9725.4|9715.4|9726.9|9716.9|9725.4|9715.4|2
1634920060000|2021-10-22 16:27:40|9725.5|9715.5|9722|9712|9725.6|9715.6|9722|9712|16
1634920070000|2021-10-22 16:27:50|9722.1|9712.1|9721.5|9711.5|9722.1|9712.1|9721.5|9711.5|5
1634920080000|2021-10-22 16:28:00|9721.9|9711.9|9722.1|9712.1|9722.5|9712.5|9721.8|9711.8|6
1634920090000|2021-10-22 16:28:10|9722.3|9712.3|9724.4|9714.4|9724.9|9714.9|9722.3|9712.3|6
1634920100000|2021-10-22 16:28:20|9724|9714|9724|9714|9724|9714|9724|9714|1
1634920110000|2021-10-22 16:28:30|9724.3|9714.3|9725.4|9715.4|9725.6|9715.6|9724.3|9714.3|5
1634920120000|2021-10-22 16:28:40|9725.8|9715.8|9725.8|9715.8|9725.8|9715.8|9725.8|9715.8|1
1634920130000|2021-10-22 16:28:50|9726|9716|9726.6|9716.6|9728|9718|9725.8|9715.8|12
1634920140000|2021-10-22 16:29:00|9726.1|9716.1|9725.1|9715.1|9726.1|9716.1|9725.1|9715.1|3
1634920150000|2021-10-22 16:29:10|9725|9715|9723.8|9713.8|9725.9|9715.9|9723.5|9713.5|9
1634920160000|2021-10-22 16:29:20|9723.6|9713.6|9724|9714|9724.8|9714.8|9722.3|9712.3|6
1634920170000|2021-10-22 16:29:30|9725.1|9715.1|9727.6|9717.6|9727.6|9717.6|9724.9|9714.9|10
1634920180000|2021-10-22 16:29:40|9726.4|9716.4|9728.8|9718.8|9728.8|9718.8|9726.4|9716.4|8
1634920190000|2021-10-22 16:29:50|9728|9718|9728.3|9718.3|9728.8|9718.8|9728|9718|4
1634920200000|2021-10-22 16:30:00|9728|9718|9726.8|9716.8|9729.3|9719.3|9726.4|9716.4|8
1634920210000|2021-10-22 16:30:10|9728|9718|9728.8|9718.8|9728.8|9718.8|9726.8|9716.8|10
1634920220000|2021-10-22 16:30:20|9728|9718|9728.6|9718.6|9729.4|9719.4|9728|9718|6
1634920240000|2021-10-22 16:30:40|9728.3|9718.3|9729.5|9719.5|9729.5|9719.5|9728.3|9718.3|5
1634920250000|2021-10-22 16:30:50|9729.8|9719.8|9729.5|9719.5|9729.8|9719.8|9727.4|9717.4|11
1634920260000|2021-10-22 16:31:00|9729|9719|9726.3|9716.3|9729|9719|9725.9|9715.9|15
1634920270000|2021-10-22 16:31:10|9726.5|9716.5|9723.5|9713.5|9727.5|9717.5|9722.6|9712.6|8
1634920280000|2021-10-22 16:31:20|9722.9|9712.9|9722.3|9712.3|9724|9714|9721.5|9711.5|17
1634920290000|2021-10-22 16:31:30|9722.8|9712.8|9725.3|9715.3|9725.5|9715.5|9721.9|9711.9|11
1634920300000|2021-10-22 16:31:40|9724.8|9714.8|9727|9717|9727|9717|9724.8|9714.8|11
1634920310000|2021-10-22 16:31:50|9726.8|9716.8|9727.3|9717.3|9727.3|9717.3|9726.3|9716.3|11
1634920320000|2021-10-22 16:32:00|9727.8|9717.8|9728.3|9718.3|9729|9719|9727.8|9717.8|6
1634920330000|2021-10-22 16:32:10|9728.8|9718.8|9728.5|9718.5|9729|9719|9727.6|9717.6|14
1634920340000|2021-10-22 16:32:20|9727.4|9717.4|9724.5|9714.5|9727.9|9717.9|9724.5|9714.5|8
1634920350000|2021-10-22 16:32:30|9725|9715|9724.9|9714.9|9726.9|9716.9|9724.6|9714.6|11
1634920360000|2021-10-22 16:32:40|9725.8|9715.8|9725.5|9715.5|9726.4|9716.4|9725.5|9715.5|5
1634920370000|2021-10-22 16:32:50|9726.5|9716.5|9726.9|9716.9|9727.8|9717.8|9726.4|9716.4|8
1634920380000|2021-10-22 16:33:00|9727.1|9717.1|9725.4|9715.4|9728.6|9718.6|9725.4|9715.4|9
1634920390000|2021-10-22 16:33:10|9725.8|9715.8|9726.9|9716.9|9726.9|9716.9|9725.8|9715.8|5
1634920400000|2021-10-22 16:33:20|9727.1|9717.1|9727.9|9717.9|9727.9|9717.9|9727.1|9717.1|3
1634920410000|2021-10-22 16:33:30|9727.4|9717.4|9727.3|9717.3|9727.9|9717.9|9727.3|9717.3|3
1634920420000|2021-10-22 16:33:40|9727.9|9717.9|9728.5|9718.5|9728.8|9718.8|9727.9|9717.9|4
1634920430000|2021-10-22 16:33:50|9728.8|9718.8|9727.9|9717.9|9728.8|9718.8|9727.9|9717.9|3
1634920440000|2021-10-22 16:34:00|9728|9718|9728.4|9718.4|9728.8|9718.8|9727.5|9717.5|7
1634920450000|2021-10-22 16:34:10|9728.9|9718.9|9728.9|9718.9|9728.9|9718.9|9728.9|9718.9|1
1634920460000|2021-10-22 16:34:20|9728.1|9718.1|9728.8|9718.8|9729|9719|9727.6|9717.6|12
1634920470000|2021-10-22 16:34:30|9729.3|9719.3|9728|9718|9729.5|9719.5|9727.9|9717.9|7
1634920480000|2021-10-22 16:34:40|9728.1|9718.1|9728.4|9718.4|9728.4|9718.4|9728.1|9718.1|4
1634920500000|2021-10-22 16:35:00|9728.1|9718.1|9728.1|9718.1|9728.1|9718.1|9727.9|9717.9|3
1634920510000|2021-10-22 16:35:10|9728.4|9718.4|9728.1|9718.1|9728.4|9718.4|9728.1|9718.1|2
1634920520000|2021-10-22 16:35:20|9728.5|9718.5|9728.5|9718.5|9728.5|9718.5|9728.5|9718.5|1
1634920530000|2021-10-22 16:35:30|9728.1|9718.1|9728.5|9718.5|9728.5|9718.5|9728.1|9718.1|2
1634920540000|2021-10-22 16:35:40|9728.1|9718.1|9732.4|9722.4|9732.6|9722.6|9728.1|9718.1|6
1634920550000|2021-10-22 16:35:50|9732.8|9722.8|9733.4|9723.4|9733.4|9723.4|9732.4|9722.4|8
1634920560000|2021-10-22 16:36:00|9733.6|9723.6|9737.5|9727.5|9737.6|9727.6|9733.6|9723.6|8
1634920570000|2021-10-22 16:36:10|9737.4|9727.4|9737.5|9727.5|9737.5|9727.5|9735.8|9725.8|12
1634920580000|2021-10-22 16:36:20|9737.4|9727.4|9738.9|9728.9|9739.4|9729.4|9737.1|9727.1|12
1634920590000|2021-10-22 16:36:30|9738.1|9728.1|9738.8|9728.8|9738.9|9728.9|9737.3|9727.3|8
1634920600000|2021-10-22 16:36:40|9739.5|9729.5|9739.5|9729.5|9740.1|9730.1|9738.8|9728.8|10
1634920610000|2021-10-22 16:36:50|9740.1|9730.1|9741.3|9731.3|9742.5|9732.5|9740.1|9730.1|10
1634920620000|2021-10-22 16:37:00|9740.9|9730.9|9740.4|9730.4|9740.9|9730.9|9738.6|9728.6|20
1634920630000|2021-10-22 16:37:10|9740.5|9730.5|9743|9733|9743|9733|9740.5|9730.5|7
1634920640000|2021-10-22 16:37:20|9742.8|9732.8|9740|9730|9744|9734|9739.9|9729.9|12
1634920650000|2021-10-22 16:37:30|9740.5|9730.5|9742.1|9732.1|9743.5|9733.5|9740.5|9730.5|18
1634920660000|2021-10-22 16:37:40|9741.3|9731.3|9742.4|9732.4|9742.5|9732.5|9741.3|9731.3|9
1634920670000|2021-10-22 16:37:50|9742.9|9732.9|9743.4|9733.4|9743.4|9733.4|9741|9731|7
1634920680000|2021-10-22 16:38:00|9742.5|9732.5|9740.6|9730.6|9742.5|9732.5|9740.6|9730.6|14
1634920690000|2021-10-22 16:38:10|9741|9731|9742|9732|9742|9732|9741|9731|4
1634920700000|2021-10-22 16:38:20|9742.3|9732.3|9743.5|9733.5|9743.5|9733.5|9742|9732|5
1634920710000|2021-10-22 16:38:30|9743.3|9733.3|9740.9|9730.9|9743.3|9733.3|9739.8|9729.8|17
1634920720000|2021-10-22 16:38:40|9740.6|9730.6|9743.6|9733.6|9743.8|9733.8|9740.6|9730.6|11
1634920730000|2021-10-22 16:38:50|9743.8|9733.8|9744.4|9734.4|9745|9735|9743.8|9733.8|6
1634920740000|2021-10-22 16:39:00|9744.1|9734.1|9743.4|9733.4|9744.5|9734.5|9743.4|9733.4|12
1634920750000|2021-10-22 16:39:10|9742.8|9732.8|9743.3|9733.3|9743.3|9733.3|9740.6|9730.6|12
1634920760000|2021-10-22 16:39:20|9743.8|9733.8|9739.3|9729.3|9744.4|9734.4|9739.3|9729.3|13
1634920770000|2021-10-22 16:39:30|9739.1|9729.1|9739.4|9729.4|9740|9730|9738.3|9728.3|17
1634920780000|2021-10-22 16:39:40|9739.6|9729.6|9741.5|9731.5|9741.5|9731.5|9739.1|9729.1|24
1634920790000|2021-10-22 16:39:50|9741.1|9731.1|9741|9731|9741.3|9731.3|9740|9730|9
1634920800000|2021-10-22 16:40:00|9741.9|9731.9|9741.5|9731.5|9741.9|9731.9|9739.3|9729.3|16
1634920810000|2021-10-22 16:40:10|9741.9|9731.9|9745.1|9735.1|9745.1|9735.1|9739.9|9729.9|22
1634920820000|2021-10-22 16:40:20|9745.9|9735.9|9745.1|9735.1|9746.6|9736.6|9743|9733|23
1634920830000|2021-10-22 16:40:30|9745.9|9735.9|9747.4|9737.4|9747.9|9737.9|9745.9|9735.9|10
1634920840000|2021-10-22 16:40:40|9747.6|9737.6|9749.5|9739.5|9749.5|9739.5|9747.6|9737.6|8
1634920850000|2021-10-22 16:40:50|9749.1|9739.1|9746.9|9736.9|9749.3|9739.3|9746.4|9736.4|14
1634920860000|2021-10-22 16:41:00|9746.6|9736.6|9745.4|9735.4|9747|9737|9745.4|9735.4|6
1634920870000|2021-10-22 16:41:10|9745.3|9735.3|9744.5|9734.5|9745.3|9735.3|9744|9734|10
1634920880000|2021-10-22 16:41:20|9744.8|9734.8|9745.1|9735.1|9745.1|9735.1|9744.8|9734.8|3
1634920890000|2021-10-22 16:41:30|9744.9|9734.9|9748.1|9738.1|9748.1|9738.1|9744.9|9734.9|11
1634920900000|2021-10-22 16:41:40|9748.4|9738.4|9748.5|9738.5|9749.5|9739.5|9747.4|9737.4|12
1634920910000|2021-10-22 16:41:50|9748.3|9738.3|9749.6|9739.6|9749.9|9739.9|9748.3|9738.3|9
1634920920000|2021-10-22 16:42:00|9750.1|9740.1|9752.6|9742.6|9752.8|9742.8|9750.1|9740.1|11
1634920930000|2021-10-22 16:42:10|9752.5|9742.5|9752.9|9742.9|9754|9744|9751.1|9741.1|13
1634920940000|2021-10-22 16:42:20|9753.3|9743.3|9755.3|9745.3|9756.4|9746.4|9753.3|9743.3|15
1634920950000|2021-10-22 16:42:30|9755.5|9745.5|9758.4|9748.4|9758.4|9748.4|9755.5|9745.5|15
1634920960000|2021-10-22 16:42:40|9756.9|9746.9|9759.3|9749.3|9759.3|9749.3|9756.9|9746.9|9
1634920970000|2021-10-22 16:42:50|9758.6|9748.6|9757.1|9747.1|9758.6|9748.6|9756.6|9746.6|17
1634920980000|2021-10-22 16:43:00|9757.4|9747.4|9755.4|9745.4|9758.5|9748.5|9753.6|9743.6|20
1634920990000|2021-10-22 16:43:10|9755.3|9745.3|9755.6|9745.6|9756.3|9746.3|9753.9|9743.9|15
1634921000000|2021-10-22 16:43:20|9755.9|9745.9|9755.6|9745.6|9757.9|9747.9|9755.5|9745.5|15
1634921010000|2021-10-22 16:43:30|9755.9|9745.9|9756.1|9746.1|9757.1|9747.1|9755.8|9745.8|16
1634921020000|2021-10-22 16:43:40|9756|9746|9757.3|9747.3|9757.5|9747.5|9756|9746|8
1634921030000|2021-10-22 16:43:50|9757|9747|9755.1|9745.1|9757.1|9747.1|9755|9745|8
1634921040000|2021-10-22 16:44:00|9755.4|9745.4|9754.8|9744.8|9755.9|9745.9|9753.8|9743.8|10
1634921050000|2021-10-22 16:44:10|9755|9745|9754.9|9744.9|9755.8|9745.8|9754.8|9744.8|11
1634921060000|2021-10-22 16:44:20|9754.8|9744.8|9754.4|9744.4|9754.9|9744.9|9753|9743|10
1634921070000|2021-10-22 16:44:30|9754|9744|9753.6|9743.6|9754.6|9744.6|9753.6|9743.6|8
1634921080000|2021-10-22 16:44:40|9754.6|9744.6|9755.4|9745.4|9755.4|9745.4|9751.9|9741.9|18
1634921090000|2021-10-22 16:44:50|9756.1|9746.1|9755.4|9745.4|9756.1|9746.1|9755.3|9745.3|6
1634921100000|2021-10-22 16:45:00|9755.3|9745.3|9752.9|9742.9|9755.5|9745.5|9751.5|9741.5|18
1634921110000|2021-10-22 16:45:10|9752.6|9742.6|9748.6|9738.6|9752.6|9742.6|9748.4|9738.4|9
1634921120000|2021-10-22 16:45:20|9748.5|9738.5|9750|9740|9750|9740|9748.5|9738.5|10
1634921130000|2021-10-22 16:45:30|9749.6|9739.6|9748.5|9738.5|9750.8|9740.8|9748.5|9738.5|13
1634921140000|2021-10-22 16:45:40|9748.3|9738.3|9749|9739|9749.3|9739.3|9747.5|9737.5|12
1634921150000|2021-10-22 16:45:50|9748.8|9738.8|9749|9739|9749.4|9739.4|9748.8|9738.8|7
1634921160000|2021-10-22 16:46:00|9749.3|9739.3|9749.8|9739.8|9751|9741|9748|9738|14
1634921170000|2021-10-22 16:46:10|9750|9740|9750|9740|9750|9740|9749|9739|8
1634921180000|2021-10-22 16:46:20|9750.3|9740.3|9752.3|9742.3|9752.3|9742.3|9749.5|9739.5|14
1634921190000|2021-10-22 16:46:30|9752.6|9742.6|9753|9743|9753.4|9743.4|9752.6|9742.6|4
1634921200000|2021-10-22 16:46:40|9753.3|9743.3|9754.9|9744.9|9754.9|9744.9|9753|9743|11
1634921210000|2021-10-22 16:46:50|9755.1|9745.1|9755.1|9745.1|9756.4|9746.4|9755.1|9745.1|7
1634921220000|2021-10-22 16:47:00|9754|9744|9754|9744|9754.6|9744.6|9752|9742|12
1634921230000|2021-10-22 16:47:10|9754.4|9744.4|9751.5|9741.5|9754.4|9744.4|9751.5|9741.5|8
1634921240000|2021-10-22 16:47:20|9751.9|9741.9|9751.5|9741.5|9753|9743|9751.5|9741.5|7
1634921250000|2021-10-22 16:47:30|9751.8|9741.8|9751.4|9741.4|9751.8|9741.8|9751.4|9741.4|3
1634921260000|2021-10-22 16:47:40|9749.8|9739.8|9750.8|9740.8|9750.8|9740.8|9749.8|9739.8|6
1634921270000|2021-10-22 16:47:50|9751|9741|9751.9|9741.9|9751.9|9741.9|9751|9741|4
1634921280000|2021-10-22 16:48:00|9752.1|9742.1|9754.4|9744.4|9754.9|9744.9|9751.4|9741.4|14
1634921290000|2021-10-22 16:48:10|9755|9745|9756.1|9746.1|9757.1|9747.1|9754.3|9744.3|10
1634921300000|2021-10-22 16:48:20|9755.9|9745.9|9754.5|9744.5|9755.9|9745.9|9753.5|9743.5|6
1634921310000|2021-10-22 16:48:30|9754.9|9744.9|9756|9746|9756.6|9746.6|9754.8|9744.8|6
1634921320000|2021-10-22 16:48:40|9756.6|9746.6|9758.6|9748.6|9758.6|9748.6|9755.8|9745.8|11
1634921330000|2021-10-22 16:48:50|9758.9|9748.9|9758|9748|9759.6|9749.6|9756.6|9746.6|13
1634921340000|2021-10-22 16:49:00|9759.8|9749.8|9759.4|9749.4|9759.8|9749.8|9758.4|9748.4|8
1634921350000|2021-10-22 16:49:10|9759|9749|9759.6|9749.6|9760.5|9750.5|9758.4|9748.4|14
1634921360000|2021-10-22 16:49:20|9759.4|9749.4|9759.4|9749.4|9760.6|9750.6|9759.4|9749.4|7
1634921370000|2021-10-22 16:49:30|9759.8|9749.8|9760.1|9750.1|9760.8|9750.8|9759.8|9749.8|5
1634921380000|2021-10-22 16:49:40|9759.5|9749.5|9759.5|9749.5|9760|9750|9759.5|9749.5|3
1634921390000|2021-10-22 16:49:50|9759.3|9749.3|9758.8|9748.8|9759.3|9749.3|9758.4|9748.4|5
1634921400000|2021-10-22 16:50:00|9759.1|9749.1|9762|9752|9762.9|9752.9|9759.1|9749.1|9
1634921410000|2021-10-22 16:50:10|9762.3|9752.3|9764.1|9754.1|9764.5|9754.5|9762.3|9752.3|10
1634921420000|2021-10-22 16:50:20|9764.6|9754.6|9763.4|9753.4|9764.6|9754.6|9763.4|9753.4|10
1634921430000|2021-10-22 16:50:30|9762.9|9752.9|9761.3|9751.3|9763.1|9753.1|9761.3|9751.3|17
1634921440000|2021-10-22 16:50:40|9761.9|9751.9|9761.9|9751.9|9762.1|9752.1|9761.4|9751.4|6
1634921450000|2021-10-22 16:50:50|9762.3|9752.3|9761.3|9751.3|9762.8|9752.8|9761.3|9751.3|7
1634921460000|2021-10-22 16:51:00|9761.9|9751.9|9762.1|9752.1|9763.9|9753.9|9761.9|9751.9|13
1634921470000|2021-10-22 16:51:10|9762.4|9752.4|9762.1|9752.1|9762.4|9752.4|9762.1|9752.1|4
1634921480000|2021-10-22 16:51:20|9761.6|9751.6|9762.6|9752.6|9762.6|9752.6|9761.6|9751.6|5
1634921490000|2021-10-22 16:51:30|9762.5|9752.5|9763.1|9753.1|9763.1|9753.1|9762.5|9752.5|3
1634921500000|2021-10-22 16:51:40|9763.6|9753.6|9762.6|9752.6|9763.6|9753.6|9762.5|9752.5|4
1634921510000|2021-10-22 16:51:50|9763.1|9753.1|9762.1|9752.1|9763.1|9753.1|9762.1|9752.1|7
1634921520000|2021-10-22 16:52:00|9762.4|9752.4|9758.5|9748.5|9762.4|9752.4|9757.8|9747.8|15
1634921530000|2021-10-22 16:52:10|9758.3|9748.3|9757.9|9747.9|9758.5|9748.5|9757.9|9747.9|4
1634921540000|2021-10-22 16:52:20|9758.4|9748.4|9758.9|9748.9|9759.5|9749.5|9758.4|9748.4|6
1634921550000|2021-10-22 16:52:30|9758.6|9748.6|9758|9748|9758.6|9748.6|9758|9748|2
1634921560000|2021-10-22 16:52:40|9758.3|9748.3|9757.5|9747.5|9759|9749|9757.5|9747.5|5
1634921570000|2021-10-22 16:52:50|9757.6|9747.6|9754.3|9744.3|9757.6|9747.6|9753.3|9743.3|8
1634921580000|2021-10-22 16:53:00|9754.6|9744.6|9754.4|9744.4|9755.6|9745.6|9754.4|9744.4|7
1634921590000|2021-10-22 16:53:10|9754.5|9744.5|9754.1|9744.1|9754.5|9744.5|9754.1|9744.1|3
1634921600000|2021-10-22 16:53:20|9754.3|9744.3|9753.8|9743.8|9754.3|9744.3|9753.8|9743.8|2
1634921610000|2021-10-22 16:53:30|9753.5|9743.5|9751.4|9741.4|9753.5|9743.5|9751.4|9741.4|3
1634921620000|2021-10-22 16:53:40|9751.8|9741.8|9751.4|9741.4|9752.1|9742.1|9751.4|9741.4|3
1634921630000|2021-10-22 16:53:50|9751.8|9741.8|9754.3|9744.3|9754.5|9744.5|9751.8|9741.8|7
1634921640000|2021-10-22 16:54:00|9754.4|9744.4|9756|9746|9756.8|9746.8|9754.4|9744.4|13
1634921650000|2021-10-22 16:54:10|9756.1|9746.1|9757.1|9747.1|9757.1|9747.1|9756.1|9746.1|5
1634921660000|2021-10-22 16:54:20|9757.4|9747.4|9757.1|9747.1|9757.6|9747.6|9757|9747|6
1634921670000|2021-10-22 16:54:30|9757.5|9747.5|9757.5|9747.5|9757.5|9747.5|9757.5|9747.5|1
1634921680000|2021-10-22 16:54:40|9758.4|9748.4|9755|9745|9758.5|9748.5|9755|9745|5
1634921690000|2021-10-22 16:54:50|9755.3|9745.3|9755.3|9745.3|9755.3|9745.3|9754.8|9744.8|3
1634921700000|2021-10-22 16:55:00|9755.8|9745.8|9751.3|9741.3|9755.8|9745.8|9751.3|9741.3|9
1634921710000|2021-10-22 16:55:10|9750.8|9740.8|9751.3|9741.3|9751.8|9741.8|9750.3|9740.3|8
1634921720000|2021-10-22 16:55:20|9751|9741|9752.8|9742.8|9753.1|9743.1|9751|9741|9
1634921730000|2021-10-22 16:55:30|9752.5|9742.5|9752.4|9742.4|9753.3|9743.3|9751.3|9741.3|10
1634921740000|2021-10-22 16:55:40|9751.9|9741.9|9752.1|9742.1|9753|9743|9751.6|9741.6|4
1634921750000|2021-10-22 16:55:50|9751.8|9741.8|9752|9742|9752|9742|9751.5|9741.5|6
1634921760000|2021-10-22 16:56:00|9750.5|9740.5|9747.4|9737.4|9751.6|9741.6|9747.3|9737.3|8
1634921770000|2021-10-22 16:56:10|9747.5|9737.5|9748.4|9738.4|9748.6|9738.6|9747.5|9737.5|10
1634921780000|2021-10-22 16:56:20|9749.3|9739.3|9749.8|9739.8|9750.5|9740.5|9748.6|9738.6|8
1634921790000|2021-10-22 16:56:30|9750.1|9740.1|9749.8|9739.8|9750.1|9740.1|9749.8|9739.8|2
1634921800000|2021-10-22 16:56:40|9750.3|9740.3|9750|9740|9750.3|9740.3|9750|9740|2
1634921810000|2021-10-22 16:56:50|9749.8|9739.8|9750|9740|9750|9740|9749.8|9739.8|4
1634921820000|2021-10-22 16:57:00|9750.1|9740.1|9748.5|9738.5|9750.1|9740.1|9748.5|9738.5|6
1634921830000|2021-10-22 16:57:10|9749|9739|9749.3|9739.3|9749.3|9739.3|9748.4|9738.4|5
1634921840000|2021-10-22 16:57:20|9750.5|9740.5|9744.5|9734.5|9752.5|9742.5|9743.8|9733.8|20
1634921850000|2021-10-22 16:57:30|9743.6|9733.6|9747.8|9737.8|9748.4|9738.4|9743.6|9733.6|14
1634921860000|2021-10-22 16:57:40|9747.5|9737.5|9749|9739|9749|9739|9745.9|9735.9|9
1634921870000|2021-10-22 16:57:50|9748.3|9738.3|9746.6|9736.6|9748.3|9738.3|9745.1|9735.1|15
1634921880000|2021-10-22 16:58:00|9747.3|9737.3|9747.5|9737.5|9748.5|9738.5|9747|9737|10
1634921890000|2021-10-22 16:58:10|9746.9|9736.9|9744.8|9734.8|9748.5|9738.5|9744.8|9734.8|8
1634921900000|2021-10-22 16:58:20|9745.3|9735.3|9745.6|9735.6|9745.8|9735.8|9744.3|9734.3|16
1634921910000|2021-10-22 16:58:30|9746.1|9736.1|9747.3|9737.3|9747.3|9737.3|9745.9|9735.9|10
1634921920000|2021-10-22 16:58:40|9747.8|9737.8|9747|9737|9747.8|9737.8|9745.9|9735.9|9
1634921930000|2021-10-22 16:58:50|9748|9738|9749.3|9739.3|9752|9742|9748|9738|16
1634921940000|2021-10-22 16:59:00|9748.4|9738.4|9744.3|9734.3|9749.1|9739.1|9743.9|9733.9|20
1634921950000|2021-10-22 16:59:10|9743.5|9733.5|9746.4|9736.4|9747.5|9737.5|9743.5|9733.5|14
1634921960000|2021-10-22 16:59:20|9747.3|9737.3|9750.4|9740.4|9750.4|9740.4|9745.5|9735.5|23
1635120120000|2021-10-25 00:02:00|9750.3|9728.3|9750.3|9728.3|9750.3|9728.3|9750.3|9728.3|1
1635120200000|2021-10-25 00:03:20|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|1
1635120320000|2021-10-25 00:05:20|9821.3|9811.3|9822.1|9812.1|9822.1|9812.1|9821.3|9811.3|2
1635120340000|2021-10-25 00:05:40|9821.5|9811.5|9821.9|9811.9|9821.9|9811.9|9821.5|9811.5|2
1635120370000|2021-10-25 00:06:10|9820.6|9810.6|9821.3|9811.3|9821.3|9811.3|9820.5|9810.5|3
1635120380000|2021-10-25 00:06:20|9820.6|9810.6|9820.6|9810.6|9820.6|9810.6|9820.6|9810.6|1
1635120390000|2021-10-25 00:06:30|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|1
1635120400000|2021-10-25 00:06:40|9821.3|9811.3|9821.3|9811.3|9821.3|9811.3|9821.3|9811.3|1
1635120410000|2021-10-25 00:06:50|9820.9|9810.9|9819.1|9809.1|9820.9|9810.9|9819.1|9809.1|3
1635120420000|2021-10-25 00:07:00|9818.5|9808.5|9818.5|9808.5|9819.6|9809.6|9818|9808|7
1635120430000|2021-10-25 00:07:10|9818.9|9808.9|9820.6|9810.6|9820.6|9810.6|9818.9|9808.9|5
1635120440000|2021-10-25 00:07:20|9821.3|9811.3|9821.3|9811.3|9821.8|9811.8|9821.3|9811.3|3
1635120480000|2021-10-25 00:08:00|9820.9|9810.9|9820.9|9810.9|9820.9|9810.9|9820.9|9810.9|1
1635120490000|2021-10-25 00:08:10|9820.1|9810.1|9820.1|9810.1|9820.1|9810.1|9820.1|9810.1|1
1635120510000|2021-10-25 00:08:30|9820.9|9810.9|9820.9|9810.9|9820.9|9810.9|9820.9|9810.9|1
1635120520000|2021-10-25 00:08:40|9820.4|9810.4|9820.4|9810.4|9820.4|9810.4|9820.4|9810.4|1
1635120580000|2021-10-25 00:09:40|9821.4|9811.4|9821.4|9811.4|9821.4|9811.4|9821.4|9811.4|1
1635120600000|2021-10-25 00:10:00|9820.5|9810.5|9818.9|9808.9|9820.5|9810.5|9818.8|9808.8|5
1635120610000|2021-10-25 00:10:10|9818.8|9808.8|9818.5|9808.5|9818.8|9808.8|9817.9|9807.9|4
1635120630000|2021-10-25 00:10:30|9817.9|9807.9|9817.9|9807.9|9817.9|9807.9|9817.9|9807.9|1
1635120640000|2021-10-25 00:10:40|9817.4|9807.4|9815.4|9805.4|9817.4|9807.4|9815.4|9805.4|3
1635120650000|2021-10-25 00:10:50|9815.6|9805.6|9816|9806|9816|9806|9815.6|9805.6|3
1635120660000|2021-10-25 00:11:00|9815.9|9805.9|9814.3|9804.3|9815.9|9805.9|9814.3|9804.3|4
1635120670000|2021-10-25 00:11:10|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|1
1635120680000|2021-10-25 00:11:20|9813.9|9803.9|9813.9|9803.9|9813.9|9803.9|9813.9|9803.9|1
1635120690000|2021-10-25 00:11:30|9814.9|9804.9|9815.1|9805.1|9815.1|9805.1|9814.3|9804.3|5
1635120700000|2021-10-25 00:11:40|9815.4|9805.4|9815.1|9805.1|9815.4|9805.4|9814.4|9804.4|4
1635120710000|2021-10-25 00:11:50|9815.4|9805.4|9816.5|9806.5|9816.5|9806.5|9815.4|9805.4|2
1635120720000|2021-10-25 00:12:00|9817|9807|9817.1|9807.1|9817.1|9807.1|9817|9807|2
1635120740000|2021-10-25 00:12:20|9816.5|9806.5|9816|9806|9816.5|9806.5|9816|9806|2
1635120750000|2021-10-25 00:12:30|9816.4|9806.4|9816.6|9806.6|9816.6|9806.6|9816.4|9806.4|2
1635120760000|2021-10-25 00:12:40|9817|9807|9820.6|9810.6|9820.8|9810.8|9817|9807|6
1635120770000|2021-10-25 00:12:50|9820.1|9810.1|9818.1|9808.1|9820.4|9810.4|9818.1|9808.1|4
1635120780000|2021-10-25 00:13:00|9817.9|9807.9|9817.1|9807.1|9817.9|9807.9|9817.1|9807.1|3
1635120790000|2021-10-25 00:13:10|9817.6|9807.6|9817.6|9807.6|9817.6|9807.6|9817.6|9807.6|1
1635120800000|2021-10-25 00:13:20|9818|9808|9817.1|9807.1|9818|9808|9817.1|9807.1|3
1635120820000|2021-10-25 00:13:40|9816.1|9806.1|9815.3|9805.3|9816.1|9806.1|9814.8|9804.8|3
1635120840000|2021-10-25 00:14:00|9814.8|9804.8|9814.3|9804.3|9814.8|9804.8|9814.3|9804.3|2
1635120850000|2021-10-25 00:14:10|9815.4|9805.4|9816|9806|9816|9806|9815.4|9805.4|2
1635120860000|2021-10-25 00:14:20|9814.6|9804.6|9813.9|9803.9|9814.6|9804.6|9813.9|9803.9|2
1635120880000|2021-10-25 00:14:40|9814.6|9804.6|9813.4|9803.4|9814.6|9804.6|9813.1|9803.1|6
1635120890000|2021-10-25 00:14:50|9814.5|9804.5|9814|9804|9814.5|9804.5|9814|9804|2
1635120900000|2021-10-25 00:15:00|9813.5|9803.5|9811|9801|9813.5|9803.5|9811|9801|4
1635120910000|2021-10-25 00:15:10|9810.5|9800.5|9814|9804|9814|9804|9810.5|9800.5|6
1635120920000|2021-10-25 00:15:20|9814.3|9804.3|9814|9804|9814.8|9804.8|9814|9804|4
1635120930000|2021-10-25 00:15:30|9814.6|9804.6|9814.6|9804.6|9814.6|9804.6|9814.6|9804.6|1
1635120940000|2021-10-25 00:15:40|9814.9|9804.9|9814.9|9804.9|9814.9|9804.9|9814.9|9804.9|1
1635120950000|2021-10-25 00:15:50|9814.6|9804.6|9814|9804|9814.6|9804.6|9814|9804|2
1635120960000|2021-10-25 00:16:00|9813.5|9803.5|9813.9|9803.9|9813.9|9803.9|9813.5|9803.5|2
1635120970000|2021-10-25 00:16:10|9814.5|9804.5|9815.9|9805.9|9816.6|9806.6|9814.5|9804.5|5
1635120980000|2021-10-25 00:16:20|9815.3|9805.3|9811.9|9801.9|9815.3|9805.3|9811.9|9801.9|6
1635120990000|2021-10-25 00:16:30|9811.6|9801.6|9811|9801|9811.6|9801.6|9811|9801|4
1635121000000|2021-10-25 00:16:40|9810.4|9800.4|9810.9|9800.9|9811.3|9801.3|9810.4|9800.4|5
1635121010000|2021-10-25 00:16:50|9812.1|9802.1|9811.5|9801.5|9812.1|9802.1|9811.5|9801.5|3
1635121020000|2021-10-25 00:17:00|9811.8|9801.8|9809.9|9799.9|9811.8|9801.8|9809.9|9799.9|5
1635121040000|2021-10-25 00:17:20|9811.3|9801.3|9810.4|9800.4|9811.3|9801.3|9810.4|9800.4|2
1635121050000|2021-10-25 00:17:30|9811.3|9801.3|9811|9801|9811.8|9801.8|9811|9801|3
1635121060000|2021-10-25 00:17:40|9810.4|9800.4|9809.8|9799.8|9810.4|9800.4|9809.8|9799.8|2
1635121070000|2021-10-25 00:17:50|9811.1|9801.1|9811.6|9801.6|9811.6|9801.6|9810.4|9800.4|4
1635121080000|2021-10-25 00:18:00|9811|9801|9811|9801|9811.3|9801.3|9810.4|9800.4|4
1635121100000|2021-10-25 00:18:20|9811.8|9801.8|9813.3|9803.3|9813.3|9803.3|9811.8|9801.8|4
1635121110000|2021-10-25 00:18:30|9814|9804|9813.6|9803.6|9814.9|9804.9|9813.6|9803.6|3
1635121120000|2021-10-25 00:18:40|9814|9804|9814.1|9804.1|9816.6|9806.6|9814|9804|6
1635121130000|2021-10-25 00:18:50|9813.8|9803.8|9814|9804|9814.3|9804.3|9813.3|9803.3|6
1635121140000|2021-10-25 00:19:00|9815.1|9805.1|9814.8|9804.8|9815.1|9805.1|9814.8|9804.8|3
1635121150000|2021-10-25 00:19:10|9814|9804|9814|9804|9814|9804|9814|9804|1
1635121170000|2021-10-25 00:19:30|9814.5|9804.5|9814.1|9804.1|9814.5|9804.5|9814.1|9804.1|2
1635121180000|2021-10-25 00:19:40|9814.5|9804.5|9815.3|9805.3|9815.3|9805.3|9814.5|9804.5|4
1635121190000|2021-10-25 00:19:50|9814.5|9804.5|9815.3|9805.3|9815.3|9805.3|9814.5|9804.5|2
1635121200000|2021-10-25 00:20:00|9814.5|9804.5|9815.3|9805.3|9815.3|9805.3|9814.5|9804.5|2
1635121210000|2021-10-25 00:20:10|9814.4|9804.4|9813.9|9803.9|9814.4|9804.4|9813.9|9803.9|3
1635121220000|2021-10-25 00:20:20|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|1
1635121240000|2021-10-25 00:20:40|9814|9804|9814|9804|9814.5|9804.5|9814|9804|3
1635121260000|2021-10-25 00:21:00|9813.9|9803.9|9813.4|9803.4|9813.9|9803.9|9813.4|9803.4|2
1635121270000|2021-10-25 00:21:10|9813|9803|9813|9803|9813|9803|9813|9803|1
1635121280000|2021-10-25 00:21:20|9812.5|9802.5|9811.6|9801.6|9812.5|9802.5|9811.6|9801.6|7
1635121290000|2021-10-25 00:21:30|9812.1|9802.1|9813.9|9803.9|9813.9|9803.9|9812.1|9802.1|5
1635121300000|2021-10-25 00:21:40|9813.6|9803.6|9812.8|9802.8|9814.1|9804.1|9812.8|9802.8|5
1635121310000|2021-10-25 00:21:50|9813.1|9803.1|9811.1|9801.1|9813.6|9803.6|9811.1|9801.1|3
1635121330000|2021-10-25 00:22:10|9812.5|9802.5|9813.8|9803.8|9813.8|9803.8|9811.6|9801.6|8
1635121340000|2021-10-25 00:22:20|9814.8|9804.8|9813.9|9803.9|9814.8|9804.8|9813.9|9803.9|4
1635121350000|2021-10-25 00:22:30|9814.4|9804.4|9814.8|9804.8|9814.8|9804.8|9814.4|9804.4|2
1635121360000|2021-10-25 00:22:40|9815.4|9805.4|9815.8|9805.8|9815.8|9805.8|9815.4|9805.4|2
1635121370000|2021-10-25 00:22:50|9816.5|9806.5|9817.1|9807.1|9817.1|9807.1|9816.5|9806.5|2
1635121400000|2021-10-25 00:23:20|9818|9808|9818.4|9808.4|9818.4|9808.4|9818|9808|2
1635121410000|2021-10-25 00:23:30|9818.1|9808.1|9820|9810|9820|9810|9818.1|9808.1|6
1635121420000|2021-10-25 00:23:40|9820.9|9810.9|9820.9|9810.9|9821.3|9811.3|9820.4|9810.4|5
1635121430000|2021-10-25 00:23:50|9821.4|9811.4|9821.4|9811.4|9821.4|9811.4|9821.4|9811.4|1
1635121450000|2021-10-25 00:24:10|9820.9|9810.9|9822|9812|9822|9812|9820.9|9810.9|3
1635121470000|2021-10-25 00:24:30|9822.4|9812.4|9822.4|9812.4|9822.4|9812.4|9822.4|9812.4|1
1635121490000|2021-10-25 00:24:50|9822.5|9812.5|9821.6|9811.6|9822.5|9812.5|9821.6|9811.6|3
1635121500000|2021-10-25 00:25:00|9822.1|9812.1|9821.6|9811.6|9822.1|9812.1|9821.6|9811.6|2
1635121510000|2021-10-25 00:25:10|9820.8|9810.8|9820.3|9810.3|9820.8|9810.8|9820.3|9810.3|2
1635121530000|2021-10-25 00:25:30|9819.9|9809.9|9820.4|9810.4|9820.4|9810.4|9819.9|9809.9|2
1635121560000|2021-10-25 00:26:00|9819.9|9809.9|9819.9|9809.9|9819.9|9809.9|9819.9|9809.9|1
1635121580000|2021-10-25 00:26:20|9819|9809|9817.6|9807.6|9819|9809|9817.6|9807.6|4
1635121640000|2021-10-25 00:27:20|9817.8|9807.8|9817.8|9807.8|9817.8|9807.8|9817.8|9807.8|1
1635121670000|2021-10-25 00:27:50|9817.5|9807.5|9816.5|9806.5|9817.5|9807.5|9816.5|9806.5|2
1635121680000|2021-10-25 00:28:00|9816.6|9806.6|9818.5|9808.5|9818.9|9808.9|9816.6|9806.6|4
1635121690000|2021-10-25 00:28:10|9819.6|9809.6|9817.6|9807.6|9819.6|9809.6|9817.6|9807.6|3
1635121700000|2021-10-25 00:28:20|9817.9|9807.9|9817.9|9807.9|9817.9|9807.9|9817.9|9807.9|1
1635121710000|2021-10-25 00:28:30|9817.4|9807.4|9816.3|9806.3|9817.4|9807.4|9816.3|9806.3|3
1635121730000|2021-10-25 00:28:50|9817.1|9807.1|9817.1|9807.1|9817.1|9807.1|9817.1|9807.1|1
1635121770000|2021-10-25 00:29:30|9817.5|9807.5|9820.1|9810.1|9820.1|9810.1|9817.5|9807.5|4
1635121800000|2021-10-25 00:30:00|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|1
1635121810000|2021-10-25 00:30:10|9819.3|9809.3|9820|9810|9820|9810|9819.3|9809.3|3
1635121820000|2021-10-25 00:30:20|9820.3|9810.3|9821|9811|9821|9811|9820.3|9810.3|4
1635121860000|2021-10-25 00:31:00|9820|9810|9819.3|9809.3|9820|9810|9819.3|9809.3|2
1635121890000|2021-10-25 00:31:30|9819|9809|9819|9809|9819|9809|9819|9809|1
1635121900000|2021-10-25 00:31:40|9818.6|9808.6|9818.6|9808.6|9818.6|9808.6|9818.6|9808.6|1
1635121930000|2021-10-25 00:32:10|9819.4|9809.4|9819.4|9809.4|9819.4|9809.4|9819.4|9809.4|1
1635121950000|2021-10-25 00:32:30|9818.1|9808.1|9816.9|9806.9|9818.1|9808.1|9816.9|9806.9|4
1635121970000|2021-10-25 00:32:50|9816.6|9806.6|9815.6|9805.6|9816.6|9806.6|9815.6|9805.6|2
1635121980000|2021-10-25 00:33:00|9814.6|9804.6|9813.8|9803.8|9814.6|9804.6|9813.8|9803.8|2
1635121990000|2021-10-25 00:33:10|9813.5|9803.5|9812.5|9802.5|9813.5|9803.5|9812.5|9802.5|3
1635122000000|2021-10-25 00:33:20|9811.8|9801.8|9811.6|9801.6|9811.8|9801.8|9811.6|9801.6|2
1635122020000|2021-10-25 00:33:40|9811.9|9801.9|9811.9|9801.9|9811.9|9801.9|9811.9|9801.9|1
1635122050000|2021-10-25 00:34:10|9810.8|9800.8|9810.8|9800.8|9810.8|9800.8|9810.8|9800.8|1
1635122070000|2021-10-25 00:34:30|9810.1|9800.1|9810.1|9800.1|9810.1|9800.1|9810.1|9800.1|1
1635122090000|2021-10-25 00:34:50|9809|9799|9809|9799|9809|9799|9809|9799|1
1635122100000|2021-10-25 00:35:00|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|1
1635122120000|2021-10-25 00:35:20|9809.1|9799.1|9809.1|9799.1|9809.1|9799.1|9809.1|9799.1|1
1635122140000|2021-10-25 00:35:40|9809.4|9799.4|9809.4|9799.4|9809.4|9799.4|9809.4|9799.4|1
1635122150000|2021-10-25 00:35:50|9809.1|9799.1|9809.1|9799.1|9809.1|9799.1|9809.1|9799.1|1
1635122220000|2021-10-25 00:37:00|9809.3|9799.3|9810.1|9800.1|9810.1|9800.1|9809.3|9799.3|3
1635122260000|2021-10-25 00:37:40|9810.5|9800.5|9813.1|9803.1|9813.1|9803.1|9810.5|9800.5|3
1635122280000|2021-10-25 00:38:00|9814|9804|9815.4|9805.4|9815.4|9805.4|9814|9804|2
1635122290000|2021-10-25 00:38:10|9815.8|9805.8|9817.9|9807.9|9820.3|9810.3|9815.8|9805.8|10
1635122300000|2021-10-25 00:38:20|9817.5|9807.5|9816.6|9806.6|9817.5|9807.5|9816.6|9806.6|4
1635122320000|2021-10-25 00:38:40|9816.4|9806.4|9816.4|9806.4|9816.4|9806.4|9816.4|9806.4|1
1635122340000|2021-10-25 00:39:00|9814.8|9804.8|9816.6|9806.6|9816.6|9806.6|9814.8|9804.8|3
1635122400000|2021-10-25 00:40:00|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|1
1635122410000|2021-10-25 00:40:10|9815.6|9805.6|9815.6|9805.6|9815.6|9805.6|9815.6|9805.6|1
1635122420000|2021-10-25 00:40:20|9815|9805|9814.8|9804.8|9815|9805|9814.8|9804.8|2
1635122460000|2021-10-25 00:41:00|9815.1|9805.1|9815.1|9805.1|9815.1|9805.1|9815.1|9805.1|1
1635122490000|2021-10-25 00:41:30|9814.8|9804.8|9814.5|9804.5|9814.8|9804.8|9814.5|9804.5|2
1635122500000|2021-10-25 00:41:40|9813.6|9803.6|9813.6|9803.6|9813.6|9803.6|9813.6|9803.6|1
1635122530000|2021-10-25 00:42:10|9814.1|9804.1|9814.4|9804.4|9814.4|9804.4|9814.1|9804.1|2
1635122560000|2021-10-25 00:42:40|9814.1|9804.1|9810.6|9800.6|9814.1|9804.1|9810.6|9800.6|2
1635122570000|2021-10-25 00:42:50|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|1
1635122590000|2021-10-25 00:43:10|9809.9|9799.9|9809.9|9799.9|9809.9|9799.9|9809.9|9799.9|1
1635122600000|2021-10-25 00:43:20|9810.8|9800.8|9811|9801|9811|9801|9810.8|9800.8|2
1635122670000|2021-10-25 00:44:30|9811.5|9801.5|9814|9804|9814|9804|9811.5|9801.5|5
1635122690000|2021-10-25 00:44:50|9813.3|9803.3|9813.3|9803.3|9813.3|9803.3|9813.3|9803.3|1
1635122700000|2021-10-25 00:45:00|9813.1|9803.1|9811.6|9801.6|9813.1|9803.1|9811.6|9801.6|2
1635122710000|2021-10-25 00:45:10|9813.3|9803.3|9812.9|9802.9|9813.3|9803.3|9812.9|9802.9|2
1635122720000|2021-10-25 00:45:20|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|1
1635122730000|2021-10-25 00:45:30|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|1
1635122740000|2021-10-25 00:45:40|9815.6|9805.6|9815.6|9805.6|9815.6|9805.6|9815.6|9805.6|1
1635122750000|2021-10-25 00:45:50|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|1
1635122760000|2021-10-25 00:46:00|9817|9807|9818.4|9808.4|9818.4|9808.4|9817|9807|3
1635122770000|2021-10-25 00:46:10|9818.6|9808.6|9818.6|9808.6|9818.6|9808.6|9818.6|9808.6|1
1635122780000|2021-10-25 00:46:20|9818.4|9808.4|9818.4|9808.4|9818.4|9808.4|9817.5|9807.5|3
1635122790000|2021-10-25 00:46:30|9818.9|9808.9|9818.4|9808.4|9818.9|9808.9|9818.4|9808.4|3
1635122820000|2021-10-25 00:47:00|9817.4|9807.4|9817.4|9807.4|9817.4|9807.4|9817.4|9807.4|1
1635122850000|2021-10-25 00:47:30|9818.4|9808.4|9818.4|9808.4|9818.4|9808.4|9818.4|9808.4|1
1635122880000|2021-10-25 00:48:00|9818|9808|9818|9808|9818|9808|9818|9808|1
1635122890000|2021-10-25 00:48:10|9818.4|9808.4|9818.1|9808.1|9819.6|9809.6|9818.1|9808.1|5
1635122930000|2021-10-25 00:48:50|9818.4|9808.4|9821.6|9811.6|9821.6|9811.6|9818.4|9808.4|5
1635122940000|2021-10-25 00:49:00|9821.4|9811.4|9821.5|9811.5|9821.5|9811.5|9820.8|9810.8|4
1635122950000|2021-10-25 00:49:10|9821.9|9811.9|9820.8|9810.8|9821.9|9811.9|9820.8|9810.8|3
1635122960000|2021-10-25 00:49:20|9821.4|9811.4|9821.8|9811.8|9821.9|9811.9|9821.4|9811.4|4
1635122970000|2021-10-25 00:49:30|9821.5|9811.5|9821|9811|9821.5|9811.5|9821|9811|2
1635122980000|2021-10-25 00:49:40|9820.3|9810.3|9821|9811|9821|9811|9820.3|9810.3|2
1635122990000|2021-10-25 00:49:50|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|1
1635123000000|2021-10-25 00:50:00|9821|9811|9821.5|9811.5|9821.5|9811.5|9821|9811|4
1635123010000|2021-10-25 00:50:10|9820.9|9810.9|9820.3|9810.3|9820.9|9810.9|9820.3|9810.3|2
1635123040000|2021-10-25 00:50:40|9820.8|9810.8|9820.8|9810.8|9821.4|9811.4|9820.8|9810.8|3
1635123050000|2021-10-25 00:50:50|9821.4|9811.4|9821.9|9811.9|9821.9|9811.9|9821.4|9811.4|2
1635123060000|2021-10-25 00:51:00|9821.5|9811.5|9821.5|9811.5|9821.9|9811.9|9821.5|9811.5|3
1635123070000|2021-10-25 00:51:10|9821.3|9811.3|9821.4|9811.4|9821.9|9811.9|9820.8|9810.8|7
1635123080000|2021-10-25 00:51:20|9821.9|9811.9|9827.1|9817.1|9827.1|9817.1|9821.9|9811.9|5
1635123090000|2021-10-25 00:51:30|9828.5|9818.5|9828.5|9818.5|9828.5|9818.5|9828.5|9818.5|1
1635123100000|2021-10-25 00:51:40|9828.3|9818.3|9829.8|9819.8|9829.8|9819.8|9827.4|9817.4|12
1635123110000|2021-10-25 00:51:50|9829.5|9819.5|9829.6|9819.6|9830|9820|9829.5|9819.5|3
1635123170000|2021-10-25 00:52:50|9830|9820|9830.1|9820.1|9830.5|9820.5|9830|9820|3
1635123180000|2021-10-25 00:53:00|9831|9821|9830.5|9820.5|9831|9821|9830.5|9820.5|2
1635123200000|2021-10-25 00:53:20|9829.9|9819.9|9829.9|9819.9|9829.9|9819.9|9829.9|9819.9|1
1635123210000|2021-10-25 00:53:30|9830.4|9820.4|9830.4|9820.4|9830.4|9820.4|9830.4|9820.4|1
1635123220000|2021-10-25 00:53:40|9830.9|9820.9|9831.3|9821.3|9831.3|9821.3|9830.5|9820.5|4
1635123230000|2021-10-25 00:53:50|9830.9|9820.9|9832.3|9822.3|9832.3|9822.3|9830.4|9820.4|6
1635123240000|2021-10-25 00:54:00|9832|9822|9831.5|9821.5|9832|9822|9831.5|9821.5|3
1635123250000|2021-10-25 00:54:10|9831.3|9821.3|9834.8|9824.8|9834.8|9824.8|9831.3|9821.3|4
1635123260000|2021-10-25 00:54:20|9835.3|9825.3|9837.8|9827.8|9838|9828|9835.3|9825.3|6
1635123270000|2021-10-25 00:54:30|9837.5|9827.5|9835.9|9825.9|9837.5|9827.5|9835.9|9825.9|5
1635123290000|2021-10-25 00:54:50|9834|9824|9834.4|9824.4|9834.6|9824.6|9833.9|9823.9|5
1635123300000|2021-10-25 00:55:00|9834.5|9824.5|9832.5|9822.5|9834.5|9824.5|9832.5|9822.5|4
1635123310000|2021-10-25 00:55:10|9832|9822|9829.5|9819.5|9832|9822|9829.5|9819.5|5
1635123320000|2021-10-25 00:55:20|9828.6|9818.6|9828.6|9818.6|9828.6|9818.6|9828.6|9818.6|1
1635123330000|2021-10-25 00:55:30|9829.1|9819.1|9829|9819|9830|9820|9829|9819|5
1635123340000|2021-10-25 00:55:40|9828.6|9818.6|9828.9|9818.9|9828.9|9818.9|9828.3|9818.3|4
1635123350000|2021-10-25 00:55:50|9829.3|9819.3|9829.5|9819.5|9830.3|9820.3|9829.3|9819.3|5
1635123360000|2021-10-25 00:56:00|9828.4|9818.4|9829.5|9819.5|9829.5|9819.5|9828.1|9818.1|3
1635123370000|2021-10-25 00:56:10|9828.4|9818.4|9828.8|9818.8|9828.9|9818.9|9827.5|9817.5|6
1635123380000|2021-10-25 00:56:20|9829.9|9819.9|9829.9|9819.9|9829.9|9819.9|9829.9|9819.9|1
1635123390000|2021-10-25 00:56:30|9829.8|9819.8|9828.6|9818.6|9829.8|9819.8|9828.3|9818.3|4
1635123400000|2021-10-25 00:56:40|9827.9|9817.9|9828.8|9818.8|9828.8|9818.8|9827.9|9817.9|3
1635123410000|2021-10-25 00:56:50|9827.9|9817.9|9825.5|9815.5|9827.9|9817.9|9825|9815|8
1635123430000|2021-10-25 00:57:10|9826.6|9816.6|9829|9819|9829.3|9819.3|9826.6|9816.6|3
1635123440000|2021-10-25 00:57:20|9828.1|9818.1|9829|9819|9829.3|9819.3|9828.1|9818.1|3
1635123480000|2021-10-25 00:58:00|9829.8|9819.8|9830.1|9820.1|9830.1|9820.1|9829.8|9819.8|2
1635123490000|2021-10-25 00:58:10|9828.6|9818.6|9828.6|9818.6|9828.6|9818.6|9828.6|9818.6|1
1635123500000|2021-10-25 00:58:20|9829.1|9819.1|9829.6|9819.6|9829.6|9819.6|9826.9|9816.9|9
1635123510000|2021-10-25 00:58:30|9829.1|9819.1|9828.8|9818.8|9829.1|9819.1|9828.5|9818.5|4
1635123520000|2021-10-25 00:58:40|9828.9|9818.9|9829.8|9819.8|9829.8|9819.8|9828.9|9818.9|3
1635123530000|2021-10-25 00:58:50|9829.4|9819.4|9829.8|9819.8|9829.8|9819.8|9829.1|9819.1|3
1635123540000|2021-10-25 00:59:00|9829.1|9819.1|9828.9|9818.9|9829.4|9819.4|9828.9|9818.9|4
1635123550000|2021-10-25 00:59:10|9828.8|9818.8|9828.8|9818.8|9828.8|9818.8|9828.8|9818.8|1
1635123570000|2021-10-25 00:59:30|9827.9|9817.9|9827.5|9817.5|9828|9818|9827.5|9817.5|5
1635123580000|2021-10-25 00:59:40|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|1
1635123600000|2021-10-25 01:00:00|9827.5|9817.5|9826.8|9816.8|9828.1|9818.1|9821.4|9811.4|20
1635123610000|2021-10-25 01:00:10|9827.3|9817.3|9836|9826|9836.5|9826.5|9827.3|9817.3|23
1635123620000|2021-10-25 01:00:20|9837.3|9827.3|9836.8|9826.8|9839.8|9829.8|9835.1|9825.1|26
1635123630000|2021-10-25 01:00:30|9835.9|9825.9|9836.4|9826.4|9838.4|9828.4|9835.3|9825.3|25
1635123640000|2021-10-25 01:00:40|9836.6|9826.6|9838.4|9828.4|9838.8|9828.8|9836|9826|23
1635123650000|2021-10-25 01:00:50|9838.9|9828.9|9839.1|9829.1|9840.6|9830.6|9838.3|9828.3|21
1635123660000|2021-10-25 01:01:00|9839.9|9829.9|9834.4|9824.4|9841.9|9831.9|9833|9823|19
1635123670000|2021-10-25 01:01:10|9834.8|9824.8|9831.6|9821.6|9835|9825|9831.1|9821.1|16
1635123680000|2021-10-25 01:01:20|9831.5|9821.5|9842.5|9832.5|9842.5|9832.5|9831.5|9821.5|20
1635123690000|2021-10-25 01:01:30|9842.3|9832.3|9838|9828|9843.3|9833.3|9836.1|9826.1|21
1635123700000|2021-10-25 01:01:40|9837|9827|9842.3|9832.3|9842.6|9832.6|9835.5|9825.5|17
1635123710000|2021-10-25 01:01:50|9841.9|9831.9|9842|9832|9842.8|9832.8|9840.5|9830.5|10
1635123720000|2021-10-25 01:02:00|9842.3|9832.3|9837.5|9827.5|9845.6|9835.6|9837.5|9827.5|16
1635123730000|2021-10-25 01:02:10|9838|9828|9834.3|9824.3|9838.1|9828.1|9834.1|9824.1|12
1635123740000|2021-10-25 01:02:20|9834.5|9824.5|9833.5|9823.5|9835.5|9825.5|9833.3|9823.3|14
1635123750000|2021-10-25 01:02:30|9833|9823|9835.6|9825.6|9835.6|9825.6|9831.6|9821.6|11
1635123760000|2021-10-25 01:02:40|9838|9828|9838.1|9828.1|9839.8|9829.8|9837.5|9827.5|10
1635123770000|2021-10-25 01:02:50|9835.3|9825.3|9831|9821|9835.3|9825.3|9828.9|9818.9|18
1635123780000|2021-10-25 01:03:00|9831.8|9821.8|9832.4|9822.4|9836.4|9826.4|9831.5|9821.5|15
1635123790000|2021-10-25 01:03:10|9832.8|9822.8|9839.4|9829.4|9840.3|9830.3|9832.8|9822.8|21
1635123800000|2021-10-25 01:03:20|9838.9|9828.9|9840.8|9830.8|9843.4|9833.4|9836.3|9826.3|22
1635123810000|2021-10-25 01:03:30|9840.3|9830.3|9840.1|9830.1|9842.3|9832.3|9838|9828|20
1635123820000|2021-10-25 01:03:40|9840.3|9830.3|9834|9824|9840.3|9830.3|9833.1|9823.1|16
1635123830000|2021-10-25 01:03:50|9833.6|9823.6|9829.6|9819.6|9833.9|9823.9|9828.9|9818.9|19
1635123840000|2021-10-25 01:04:00|9830.6|9820.6|9827.6|9817.6|9832|9822|9825.8|9815.8|17
1635123850000|2021-10-25 01:04:10|9828.5|9818.5|9828.1|9818.1|9829.3|9819.3|9828.1|9818.1|6
1635123860000|2021-10-25 01:04:20|9828.6|9818.6|9836|9826|9836|9826|9828.6|9818.6|13
1635123870000|2021-10-25 01:04:30|9836.5|9826.5|9843.1|9833.1|9843.1|9833.1|9836.5|9826.5|12
1635123880000|2021-10-25 01:04:40|9842.1|9832.1|9846.8|9836.8|9847.4|9837.4|9841.6|9831.6|11
1635123890000|2021-10-25 01:04:50|9846.4|9836.4|9845.3|9835.3|9846.4|9836.4|9844.1|9834.1|9
1635123900000|2021-10-25 01:05:00|9844.9|9834.9|9845.8|9835.8|9845.9|9835.9|9841.4|9831.4|21
1635123910000|2021-10-25 01:05:10|9845.5|9835.5|9847.1|9837.1|9847.1|9837.1|9844.8|9834.8|10
1635123920000|2021-10-25 01:05:20|9846.9|9836.9|9846.1|9836.1|9848.4|9838.4|9845.9|9835.9|14
1635123930000|2021-10-25 01:05:30|9846.4|9836.4|9842.5|9832.5|9847.3|9837.3|9842|9832|24
1635123940000|2021-10-25 01:05:40|9843.4|9833.4|9841.9|9831.9|9844|9834|9841.8|9831.8|19
1635123950000|2021-10-25 01:05:50|9842.6|9832.6|9843.8|9833.8|9845.3|9835.3|9841.4|9831.4|18
1635123960000|2021-10-25 01:06:00|9844.1|9834.1|9837.5|9827.5|9844.1|9834.1|9836.1|9826.1|16
1635123970000|2021-10-25 01:06:10|9838|9828|9844|9834|9844.8|9834.8|9838|9828|21
1635123980000|2021-10-25 01:06:20|9843.8|9833.8|9846.6|9836.6|9847.3|9837.3|9843.8|9833.8|19
1635123990000|2021-10-25 01:06:30|9846.8|9836.8|9840.6|9830.6|9846.8|9836.8|9840.1|9830.1|15
1635124000000|2021-10-25 01:06:40|9840.5|9830.5|9844.9|9834.9|9844.9|9834.9|9838.5|9828.5|10
1635124010000|2021-10-25 01:06:50|9844.4|9834.4|9838.1|9828.1|9845.4|9835.4|9837.6|9827.6|16
1635124020000|2021-10-25 01:07:00|9838.5|9828.5|9832.1|9822.1|9839.6|9829.6|9830.3|9820.3|20
1635124030000|2021-10-25 01:07:10|9831.5|9821.5|9837.8|9827.8|9837.8|9827.8|9829|9819|20
1635124040000|2021-10-25 01:07:20|9837.1|9827.1|9843.5|9833.5|9844.9|9834.9|9836.4|9826.4|17
1635124050000|2021-10-25 01:07:30|9843.1|9833.1|9842.3|9832.3|9843.1|9833.1|9837.8|9827.8|15
1635124060000|2021-10-25 01:07:40|9842|9832|9841.5|9831.5|9845|9835|9841.1|9831.1|17
1635124070000|2021-10-25 01:07:50|9842.1|9832.1|9841.1|9831.1|9842.8|9832.8|9840.3|9830.3|10
1635124080000|2021-10-25 01:08:00|9840.9|9830.9|9837.9|9827.9|9841.4|9831.4|9834.1|9824.1|17
1635124090000|2021-10-25 01:08:10|9838.8|9828.8|9840.6|9830.6|9845.6|9835.6|9838.8|9828.8|19
1635124100000|2021-10-25 01:08:20|9840.9|9830.9|9840.5|9830.5|9844|9834|9839.1|9829.1|19
1635124110000|2021-10-25 01:08:30|9840.8|9830.8|9840.4|9830.4|9843.3|9833.3|9840.4|9830.4|25
1635124120000|2021-10-25 01:08:40|9840.8|9830.8|9842.8|9832.8|9842.8|9832.8|9840.5|9830.5|10
1635124130000|2021-10-25 01:08:50|9842.3|9832.3|9843.5|9833.5|9844|9834|9842.3|9832.3|11
1635124140000|2021-10-25 01:09:00|9843.8|9833.8|9845.4|9835.4|9846.4|9836.4|9843.8|9833.8|19
1635124150000|2021-10-25 01:09:10|9845|9835|9847.6|9837.6|9848.9|9838.9|9845|9835|13
1635124160000|2021-10-25 01:09:20|9846.8|9836.8|9843.1|9833.1|9847.6|9837.6|9841.9|9831.9|12
1635124170000|2021-10-25 01:09:30|9843.8|9833.8|9848.3|9838.3|9848.3|9838.3|9843.8|9833.8|13
1635124180000|2021-10-25 01:09:40|9849.3|9839.3|9849.9|9839.9|9850.4|9840.4|9848.5|9838.5|12
1635124190000|2021-10-25 01:09:50|9849.3|9839.3|9848.4|9838.4|9849.9|9839.9|9846.9|9836.9|14
1635124200000|2021-10-25 01:10:00|9847.9|9837.9|9839|9829|9847.9|9837.9|9839|9829|16
1635124210000|2021-10-25 01:10:10|9839.1|9829.1|9840|9830|9840|9830|9838.3|9828.3|13
1635124220000|2021-10-25 01:10:20|9840.3|9830.3|9843.8|9833.8|9843.8|9833.8|9840|9830|13
1635124230000|2021-10-25 01:10:30|9843.9|9833.9|9846.4|9836.4|9846.8|9836.8|9843.6|9833.6|15
1635124240000|2021-10-25 01:10:40|9846.6|9836.6|9849.4|9839.4|9849.4|9839.4|9846.6|9836.6|12
1635124250000|2021-10-25 01:10:50|9848.8|9838.8|9845.6|9835.6|9848.9|9838.9|9844.6|9834.6|12
1635124260000|2021-10-25 01:11:00|9846.3|9836.3|9842.8|9832.8|9846.4|9836.4|9842.8|9832.8|9
1635124270000|2021-10-25 01:11:10|9843.3|9833.3|9846.5|9836.5|9846.5|9836.5|9843.3|9833.3|7
1635124280000|2021-10-25 01:11:20|9846.6|9836.6|9848.6|9838.6|9848.6|9838.6|9846.4|9836.4|12
1635124290000|2021-10-25 01:11:30|9847.9|9837.9|9847.1|9837.1|9848.4|9838.4|9846.4|9836.4|12
1635124300000|2021-10-25 01:11:40|9846.8|9836.8|9841.6|9831.6|9846.8|9836.8|9840.4|9830.4|16
1635124310000|2021-10-25 01:11:50|9842|9832|9846.6|9836.6|9846.9|9836.9|9842|9832|9
1635124320000|2021-10-25 01:12:00|9847|9837|9849.5|9839.5|9849.9|9839.9|9847|9837|20
1635124330000|2021-10-25 01:12:10|9849.6|9839.6|9849.5|9839.5|9849.6|9839.6|9845.5|9835.5|13
1635124340000|2021-10-25 01:12:20|9850.3|9840.3|9852.8|9842.8|9852.8|9842.8|9849.4|9839.4|11
1635124350000|2021-10-25 01:12:30|9852.3|9842.3|9848.9|9838.9|9853.8|9843.8|9848.3|9838.3|14
1635124360000|2021-10-25 01:12:40|9848.6|9838.6|9847.3|9837.3|9848.6|9838.6|9844.8|9834.8|16
1635124370000|2021-10-25 01:12:50|9848.3|9838.3|9847.3|9837.3|9848.3|9838.3|9845.5|9835.5|13
1635124380000|2021-10-25 01:13:00|9847|9837|9842.4|9832.4|9847|9837|9841.8|9831.8|18
1635124390000|2021-10-25 01:13:10|9843.3|9833.3|9845|9835|9845.5|9835.5|9842.4|9832.4|14
1635124400000|2021-10-25 01:13:20|9844.8|9834.8|9842.8|9832.8|9844.8|9834.8|9841.8|9831.8|10
1635124410000|2021-10-25 01:13:30|9842.5|9832.5|9838.3|9828.3|9842.5|9832.5|9837.6|9827.6|12
1635124420000|2021-10-25 01:13:40|9837.9|9827.9|9835.5|9825.5|9837.9|9827.9|9831.6|9821.6|16
1635124430000|2021-10-25 01:13:50|9835.3|9825.3|9834.1|9824.1|9835.8|9825.8|9833.5|9823.5|27
1635124440000|2021-10-25 01:14:00|9834.8|9824.8|9831.1|9821.1|9835|9825|9829|9819|16
1635124450000|2021-10-25 01:14:10|9832.5|9822.5|9834.3|9824.3|9835.8|9825.8|9832.1|9822.1|23
1635124460000|2021-10-25 01:14:20|9834|9824|9834.4|9824.4|9836.3|9826.3|9834|9824|10
1635124470000|2021-10-25 01:14:30|9834.9|9824.9|9833.8|9823.8|9835.4|9825.4|9831.6|9821.6|14
1635124480000|2021-10-25 01:14:40|9833.3|9823.3|9830.4|9820.4|9833.5|9823.5|9829.9|9819.9|12
1635124490000|2021-10-25 01:14:50|9831.8|9821.8|9828.8|9818.8|9833.1|9823.1|9828.1|9818.1|21
1635124500000|2021-10-25 01:15:00|9829.3|9819.3|9830.1|9820.1|9830.1|9820.1|9826.5|9816.5|13
1635124510000|2021-10-25 01:15:10|9827.8|9817.8|9827.3|9817.3|9833.9|9823.9|9827.3|9817.3|17
1635124520000|2021-10-25 01:15:20|9826.8|9816.8|9827|9817|9828|9818|9824.8|9814.8|15
1635124530000|2021-10-25 01:15:30|9826.9|9816.9|9830.8|9820.8|9831.1|9821.1|9825.3|9815.3|10
1635124540000|2021-10-25 01:15:40|9831.1|9821.1|9833|9823|9834.1|9824.1|9831.1|9821.1|11
1635124550000|2021-10-25 01:15:50|9832.4|9822.4|9829.6|9819.6|9832.4|9822.4|9828|9818|8
1635124560000|2021-10-25 01:16:00|9829.9|9819.9|9835.8|9825.8|9835.8|9825.8|9828.5|9818.5|19
1635124570000|2021-10-25 01:16:10|9836.9|9826.9|9837.5|9827.5|9837.9|9827.9|9836.8|9826.8|7
1635124580000|2021-10-25 01:16:20|9837.1|9827.1|9835.1|9825.1|9837.1|9827.1|9834.5|9824.5|11
1635124590000|2021-10-25 01:16:30|9835|9825|9829.4|9819.4|9835|9825|9829.3|9819.3|13
1635124600000|2021-10-25 01:16:40|9829.3|9819.3|9832.4|9822.4|9832.4|9822.4|9827.8|9817.8|10
1635124610000|2021-10-25 01:16:50|9831.8|9821.8|9829.1|9819.1|9832.1|9822.1|9829.1|9819.1|13
1635124620000|2021-10-25 01:17:00|9828.4|9818.4|9828.4|9818.4|9828.4|9818.4|9825.1|9815.1|13
1635124630000|2021-10-25 01:17:10|9827.8|9817.8|9830.1|9820.1|9830.1|9820.1|9826.8|9816.8|8
1635124640000|2021-10-25 01:17:20|9829.5|9819.5|9828.6|9818.6|9830.5|9820.5|9828.6|9818.6|13
1635124650000|2021-10-25 01:17:30|9827|9817|9826.8|9816.8|9827.6|9817.6|9826.1|9816.1|8
1635124660000|2021-10-25 01:17:40|9826.3|9816.3|9829.3|9819.3|9831.1|9821.1|9826.3|9816.3|12
1635124670000|2021-10-25 01:17:50|9828.5|9818.5|9829|9819|9829.1|9819.1|9828|9818|8
1635124680000|2021-10-25 01:18:00|9829.3|9819.3|9826.3|9816.3|9829.3|9819.3|9825.5|9815.5|9
1635124690000|2021-10-25 01:18:10|9826.6|9816.6|9824.5|9814.5|9826.6|9816.6|9823.3|9813.3|9
1635124700000|2021-10-25 01:18:20|9824|9814|9826.6|9816.6|9826.6|9816.6|9823|9813|14
1635124710000|2021-10-25 01:18:30|9826.4|9816.4|9825|9815|9826.4|9816.4|9824.1|9814.1|10
1635124720000|2021-10-25 01:18:40|9824.1|9814.1|9824.1|9814.1|9825|9815|9823.9|9813.9|8
1635124730000|2021-10-25 01:18:50|9824.4|9814.4|9824.3|9814.3|9824.9|9814.9|9824.3|9814.3|4
1635124740000|2021-10-25 01:19:00|9824|9814|9823|9813|9824|9814|9821.8|9811.8|9
1635124750000|2021-10-25 01:19:10|9823.4|9813.4|9821.6|9811.6|9823.4|9813.4|9821.6|9811.6|6
1635124760000|2021-10-25 01:19:20|9820.6|9810.6|9820.9|9810.9|9821.3|9811.3|9819.9|9809.9|14
1635124770000|2021-10-25 01:19:30|9820.6|9810.6|9820.4|9810.4|9820.6|9810.6|9820.4|9810.4|4
1635124790000|2021-10-25 01:19:50|9821.1|9811.1|9823.5|9813.5|9824.1|9814.1|9821.1|9811.1|13
1635124800000|2021-10-25 01:20:00|9823.4|9813.4|9821.6|9811.6|9823.4|9813.4|9821.4|9811.4|10
1635124810000|2021-10-25 01:20:10|9822.1|9812.1|9822.6|9812.6|9823.3|9813.3|9822|9812|6
1635124820000|2021-10-25 01:20:20|9823|9813|9821.9|9811.9|9824|9814|9821.1|9811.1|11
1635124830000|2021-10-25 01:20:30|9821.5|9811.5|9823|9813|9823.3|9813.3|9820.9|9810.9|11
1635124840000|2021-10-25 01:20:40|9823.4|9813.4|9822.3|9812.3|9824.1|9814.1|9822.3|9812.3|10
1635124850000|2021-10-25 01:20:50|9822.1|9812.1|9824.1|9814.1|9824.9|9814.9|9822.1|9812.1|10
1635124860000|2021-10-25 01:21:00|9823.9|9813.9|9822.3|9812.3|9823.9|9813.9|9821.8|9811.8|13
1635124870000|2021-10-25 01:21:10|9822|9812|9818.8|9808.8|9822|9812|9818.8|9808.8|12
1635124880000|2021-10-25 01:21:20|9818.5|9808.5|9818.8|9808.8|9819.5|9809.5|9817.5|9807.5|16
1635124890000|2021-10-25 01:21:30|9818|9808|9818.4|9808.4|9818.4|9808.4|9816.1|9806.1|12
1635124900000|2021-10-25 01:21:40|9818|9808|9817.3|9807.3|9818|9808|9816.8|9806.8|10
1635124910000|2021-10-25 01:21:50|9816.9|9806.9|9817.5|9807.5|9817.8|9807.8|9816.9|9806.9|7
1635124920000|2021-10-25 01:22:00|9817.8|9807.8|9817.3|9807.3|9817.8|9807.8|9816.4|9806.4|13
1635124930000|2021-10-25 01:22:10|9817.8|9807.8|9812.6|9802.6|9817.8|9807.8|9810.9|9800.9|11
1635124940000|2021-10-25 01:22:20|9812.4|9802.4|9813.4|9803.4|9814.4|9804.4|9811.8|9801.8|14
1635124950000|2021-10-25 01:22:30|9813.8|9803.8|9815.9|9805.9|9816.5|9806.5|9813.8|9803.8|7
1635124960000|2021-10-25 01:22:40|9815.4|9805.4|9814.8|9804.8|9815.4|9805.4|9813.5|9803.5|11
1635124970000|2021-10-25 01:22:50|9814.4|9804.4|9811.1|9801.1|9815|9805|9811.1|9801.1|13
1635124980000|2021-10-25 01:23:00|9812.5|9802.5|9813.6|9803.6|9814.4|9804.4|9811.6|9801.6|12
1635124990000|2021-10-25 01:23:10|9814|9804|9813.9|9803.9|9814.6|9804.6|9813.9|9803.9|4
1635125000000|2021-10-25 01:23:20|9814.3|9804.3|9814.6|9804.6|9814.6|9804.6|9814.3|9804.3|3
1635125010000|2021-10-25 01:23:30|9814.9|9804.9|9817|9807|9818.6|9808.6|9814.9|9804.9|12
1635125020000|2021-10-25 01:23:40|9817.3|9807.3|9819|9809|9819|9809|9817.3|9807.3|5
1635125030000|2021-10-25 01:23:50|9819.3|9809.3|9819.9|9809.9|9820.3|9810.3|9819.3|9809.3|8
1635125040000|2021-10-25 01:24:00|9820.1|9810.1|9820.1|9810.1|9820.1|9810.1|9820.1|9810.1|1
1635125050000|2021-10-25 01:24:10|9820.5|9810.5|9823.9|9813.9|9825|9815|9820.5|9810.5|11
1635125060000|2021-10-25 01:24:20|9824.1|9814.1|9825.8|9815.8|9828.3|9818.3|9824|9814|16
1635125070000|2021-10-25 01:24:30|9826.3|9816.3|9825.3|9815.3|9826.5|9816.5|9823|9813|14
1635125080000|2021-10-25 01:24:40|9826.5|9816.5|9829.5|9819.5|9829.5|9819.5|9826.5|9816.5|8
1635125090000|2021-10-25 01:24:50|9828.9|9818.9|9830.1|9820.1|9831.4|9821.4|9826|9816|15
1635125100000|2021-10-25 01:25:00|9829.3|9819.3|9829.5|9819.5|9829.8|9819.8|9827.3|9817.3|12
1635125110000|2021-10-25 01:25:10|9829.9|9819.9|9830|9820|9830.3|9820.3|9828.1|9818.1|9
1635125120000|2021-10-25 01:25:20|9829.6|9819.6|9831.6|9821.6|9831.9|9821.9|9829.3|9819.3|10
1635125130000|2021-10-25 01:25:30|9830.9|9820.9|9833.4|9823.4|9834.5|9824.5|9830.9|9820.9|9
1635125140000|2021-10-25 01:25:40|9833.6|9823.6|9834.1|9824.1|9834.1|9824.1|9832.9|9822.9|6
1635125150000|2021-10-25 01:25:50|9834.5|9824.5|9833.1|9823.1|9834.8|9824.8|9830.6|9820.6|18
1635125160000|2021-10-25 01:26:00|9832.4|9822.4|9828.9|9818.9|9832.9|9822.9|9828.3|9818.3|14
1635125170000|2021-10-25 01:26:10|9829.1|9819.1|9827.9|9817.9|9830.1|9820.1|9825|9815|22
1635125180000|2021-10-25 01:26:20|9828.1|9818.1|9827.1|9817.1|9828.1|9818.1|9826.5|9816.5|14
1635125190000|2021-10-25 01:26:30|9826.9|9816.9|9823.4|9813.4|9826.9|9816.9|9822.6|9812.6|8
1635125200000|2021-10-25 01:26:40|9823.1|9813.1|9825.9|9815.9|9826.8|9816.8|9823.1|9813.1|16
1635125210000|2021-10-25 01:26:50|9824.8|9814.8|9827.4|9817.4|9827.5|9817.5|9824.8|9814.8|6
1635125220000|2021-10-25 01:27:00|9826.9|9816.9|9824.5|9814.5|9826.9|9816.9|9820|9810|19
1635125230000|2021-10-25 01:27:10|9823.1|9813.1|9822|9812|9824.3|9814.3|9821.1|9811.1|15
1635125240000|2021-10-25 01:27:20|9822.3|9812.3|9816.9|9806.9|9822.9|9812.9|9816.9|9806.9|14
1635125250000|2021-10-25 01:27:30|9815.5|9805.5|9817|9807|9819.9|9809.9|9815.5|9805.5|13
1635125260000|2021-10-25 01:27:40|9817.4|9807.4|9813.9|9803.9|9817.4|9807.4|9813.9|9803.9|12
1635125270000|2021-10-25 01:27:50|9814.1|9804.1|9816.6|9806.6|9818.8|9808.8|9814.1|9804.1|18
1635125280000|2021-10-25 01:28:00|9816.3|9806.3|9816.6|9806.6|9817|9807|9813.6|9803.6|12
1635125290000|2021-10-25 01:28:10|9817|9807|9817.9|9807.9|9819.5|9809.5|9817|9807|21
1635125300000|2021-10-25 01:28:20|9818.6|9808.6|9818|9808|9818.6|9808.6|9815.4|9805.4|20
1635125310000|2021-10-25 01:28:30|9817.1|9807.1|9819.1|9809.1|9820.3|9810.3|9815.1|9805.1|21
1635125320000|2021-10-25 01:28:40|9820.3|9810.3|9816.6|9806.6|9820.6|9810.6|9816.4|9806.4|11
1635125330000|2021-10-25 01:28:50|9815.3|9805.3|9814.9|9804.9|9816.6|9806.6|9814.9|9804.9|9
1635125340000|2021-10-25 01:29:00|9814.6|9804.6|9813.3|9803.3|9814.6|9804.6|9812|9802|10
1635125350000|2021-10-25 01:29:10|9811.6|9801.6|9810.5|9800.5|9812.4|9802.4|9810.5|9800.5|9
1635125360000|2021-10-25 01:29:20|9810.9|9800.9|9812.6|9802.6|9812.6|9802.6|9810.9|9800.9|5
1635125370000|2021-10-25 01:29:30|9813.3|9803.3|9814.1|9804.1|9814.1|9804.1|9813.3|9803.3|2
1635125380000|2021-10-25 01:29:40|9813.9|9803.9|9812.6|9802.6|9813.9|9803.9|9812.3|9802.3|5
1635125390000|2021-10-25 01:29:50|9812.3|9802.3|9812.6|9802.6|9812.6|9802.6|9810.6|9800.6|9
1635125400000|2021-10-25 01:30:00|9813|9803|9815.1|9805.1|9815.1|9805.1|9811.6|9801.6|14
1635125410000|2021-10-25 01:30:10|9814.8|9804.8|9814.3|9804.3|9814.8|9804.8|9814.3|9804.3|2
1635125420000|2021-10-25 01:30:20|9813.5|9803.5|9811.6|9801.6|9813.5|9803.5|9811.6|9801.6|7
1635125430000|2021-10-25 01:30:30|9811.9|9801.9|9808|9798|9811.9|9801.9|9808|9798|7
1635125440000|2021-10-25 01:30:40|9808.3|9798.3|9808.3|9798.3|9808.5|9798.5|9808.3|9798.3|3
1635125450000|2021-10-25 01:30:50|9807.9|9797.9|9806.9|9796.9|9807.9|9797.9|9806.9|9796.9|4
1635125460000|2021-10-25 01:31:00|9807|9797|9806.9|9796.9|9807.4|9797.4|9806.9|9796.9|4
1635125470000|2021-10-25 01:31:10|9806.6|9796.6|9805.1|9795.1|9806.6|9796.6|9805.1|9795.1|4
1635125480000|2021-10-25 01:31:20|9804.9|9794.9|9799.5|9789.5|9804.9|9794.9|9798.6|9788.6|12
1635125490000|2021-10-25 01:31:30|9801.3|9791.3|9803|9793|9803.5|9793.5|9799.4|9789.4|12
1635125500000|2021-10-25 01:31:40|9801.5|9791.5|9798.5|9788.5|9801.5|9791.5|9798.5|9788.5|17
1635125510000|2021-10-25 01:31:50|9799.4|9789.4|9800.4|9790.4|9800.4|9790.4|9798.5|9788.5|14
1635125520000|2021-10-25 01:32:00|9800.1|9790.1|9804.8|9794.8|9805.5|9795.5|9800.1|9790.1|13
1635125530000|2021-10-25 01:32:10|9805.1|9795.1|9805.5|9795.5|9805.6|9795.6|9805|9795|5
1635125540000|2021-10-25 01:32:20|9805.3|9795.3|9807|9797|9807.3|9797.3|9805.3|9795.3|10
1635125550000|2021-10-25 01:32:30|9807.3|9797.3|9814.1|9804.1|9814.6|9804.6|9807.3|9797.3|12
1635125560000|2021-10-25 01:32:40|9813.8|9803.8|9811.8|9801.8|9813.8|9803.8|9811.3|9801.3|10
1635125570000|2021-10-25 01:32:50|9812.4|9802.4|9817.3|9807.3|9819.4|9809.4|9812.4|9802.4|15
1635125580000|2021-10-25 01:33:00|9817.1|9807.1|9822.4|9812.4|9822.4|9812.4|9815.9|9805.9|15
1635125590000|2021-10-25 01:33:10|9822|9812|9820.5|9810.5|9822|9812|9818.6|9808.6|12
1635125600000|2021-10-25 01:33:20|9821.1|9811.1|9823.4|9813.4|9823.8|9813.8|9821.1|9811.1|5
1635125610000|2021-10-25 01:33:30|9823.1|9813.1|9824|9814|9826.5|9816.5|9822.9|9812.9|11
1635125620000|2021-10-25 01:33:40|9823.1|9813.1|9824.5|9814.5|9825.1|9815.1|9823.1|9813.1|9
1635125630000|2021-10-25 01:33:50|9824.8|9814.8|9822.4|9812.4|9824.8|9814.8|9822.4|9812.4|8
1635125640000|2021-10-25 01:34:00|9822.8|9812.8|9819.9|9809.9|9822.8|9812.8|9818.6|9808.6|8
1635125650000|2021-10-25 01:34:10|9821.8|9811.8|9825.1|9815.1|9825.5|9815.5|9821.8|9811.8|13
1635125660000|2021-10-25 01:34:20|9826|9816|9827.4|9817.4|9828.1|9818.1|9825.6|9815.6|13
1635125670000|2021-10-25 01:34:30|9826.8|9816.8|9824.4|9814.4|9827|9817|9824.4|9814.4|10
1635125680000|2021-10-25 01:34:40|9824|9814|9824.6|9814.6|9824.6|9814.6|9823.1|9813.1|7
1635125690000|2021-10-25 01:34:50|9825.1|9815.1|9831.1|9821.1|9831.1|9821.1|9825.1|9815.1|9
1635125700000|2021-10-25 01:35:00|9829.9|9819.9|9826.6|9816.6|9829.9|9819.9|9826.1|9816.1|12
1635125710000|2021-10-25 01:35:10|9827.1|9817.1|9824.6|9814.6|9827.1|9817.1|9824.6|9814.6|5
1635125720000|2021-10-25 01:35:20|9825|9815|9828.9|9818.9|9828.9|9818.9|9825|9815|18
1635125730000|2021-10-25 01:35:30|9829.4|9819.4|9827.4|9817.4|9829.5|9819.5|9827.4|9817.4|10
1635125740000|2021-10-25 01:35:40|9827.9|9817.9|9829.9|9819.9|9829.9|9819.9|9827.4|9817.4|6
1635125750000|2021-10-25 01:35:50|9829.4|9819.4|9827.1|9817.1|9830.6|9820.6|9827.1|9817.1|11
1635125760000|2021-10-25 01:36:00|9827.8|9817.8|9829.4|9819.4|9830.9|9820.9|9827.8|9817.8|15
1635125770000|2021-10-25 01:36:10|9831|9821|9830.5|9820.5|9831|9821|9827.4|9817.4|14
1635125780000|2021-10-25 01:36:20|9829.6|9819.6|9835.5|9825.5|9835.5|9825.5|9829.6|9819.6|7
1635125790000|2021-10-25 01:36:30|9834.9|9824.9|9836.4|9826.4|9836.4|9826.4|9833.6|9823.6|7
1635125800000|2021-10-25 01:36:40|9836.6|9826.6|9844.3|9834.3|9846.3|9836.3|9836.6|9826.6|17
1635125810000|2021-10-25 01:36:50|9844.8|9834.8|9845.9|9835.9|9847.5|9837.5|9844.3|9834.3|12
1635125820000|2021-10-25 01:37:00|9845.4|9835.4|9845.9|9835.9|9846.1|9836.1|9842.8|9832.8|19
1635125830000|2021-10-25 01:37:10|9845|9835|9845.3|9835.3|9846.6|9836.6|9845|9835|5
1635125840000|2021-10-25 01:37:20|9845|9835|9845.5|9835.5|9845.5|9835.5|9845|9835|3
1635125850000|2021-10-25 01:37:30|9845.4|9835.4|9844|9834|9845.5|9835.5|9842.9|9832.9|14
1635125860000|2021-10-25 01:37:40|9844.5|9834.5|9844.4|9834.4|9844.8|9834.8|9844.4|9834.4|3
1635125870000|2021-10-25 01:37:50|9844.9|9834.9|9841.3|9831.3|9845.8|9835.8|9841.3|9831.3|9
1635125880000|2021-10-25 01:38:00|9840.5|9830.5|9842.3|9832.3|9842.3|9832.3|9838.1|9828.1|11
1635125890000|2021-10-25 01:38:10|9842.9|9832.9|9842.3|9832.3|9843.1|9833.1|9841|9831|11
1635125900000|2021-10-25 01:38:20|9841.4|9831.4|9841.8|9831.8|9842.3|9832.3|9841.4|9831.4|7
1635125910000|2021-10-25 01:38:30|9842.8|9832.8|9841|9831|9842.8|9832.8|9841|9831|8
1635125920000|2021-10-25 01:38:40|9841.4|9831.4|9842.5|9832.5|9842.6|9832.6|9841.4|9831.4|6
1635125930000|2021-10-25 01:38:50|9842.1|9832.1|9842|9832|9842.3|9832.3|9841.9|9831.9|6
1635125940000|2021-10-25 01:39:00|9841.6|9831.6|9837.6|9827.6|9841.6|9831.6|9837.4|9827.4|11
1635125950000|2021-10-25 01:39:10|9837.4|9827.4|9841|9831|9841.9|9831.9|9837.4|9827.4|11
1635125960000|2021-10-25 01:39:20|9841.5|9831.5|9842|9832|9842|9832|9841.5|9831.5|5
1635125970000|2021-10-25 01:39:30|9841.8|9831.8|9839.8|9829.8|9842|9832|9839.4|9829.4|12
1635125980000|2021-10-25 01:39:40|9840|9830|9841.5|9831.5|9842.4|9832.4|9839.4|9829.4|8
1635125990000|2021-10-25 01:39:50|9844.5|9834.5|9846.9|9836.9|9848.8|9838.8|9844.3|9834.3|23
1635126000000|2021-10-25 01:40:00|9845.6|9835.6|9846|9836|9847.3|9837.3|9844|9834|16
1635126010000|2021-10-25 01:40:10|9845.4|9835.4|9847.4|9837.4|9847.4|9837.4|9844.5|9834.5|17
1635126020000|2021-10-25 01:40:20|9846.1|9836.1|9846.9|9836.9|9849.3|9839.3|9846.1|9836.1|22
1635126030000|2021-10-25 01:40:30|9847.4|9837.4|9848|9838|9848|9838|9847.4|9837.4|2
1635126040000|2021-10-25 01:40:40|9848.9|9838.9|9847.3|9837.3|9849.1|9839.1|9847.3|9837.3|12
1635126050000|2021-10-25 01:40:50|9847.5|9837.5|9847.4|9837.4|9848.1|9838.1|9847.4|9837.4|6
1635126060000|2021-10-25 01:41:00|9847.1|9837.1|9847.1|9837.1|9848.5|9838.5|9844|9834|16
1635126070000|2021-10-25 01:41:10|9846.9|9836.9|9846.5|9836.5|9846.9|9836.9|9844.6|9834.6|9
1635126080000|2021-10-25 01:41:20|9846.3|9836.3|9844.3|9834.3|9846.3|9836.3|9842.1|9832.1|13
1635126090000|2021-10-25 01:41:30|9844.8|9834.8|9844.8|9834.8|9844.8|9834.8|9844.8|9834.8|1
1635126100000|2021-10-25 01:41:40|9844.3|9834.3|9842.5|9832.5|9844.3|9834.3|9842.5|9832.5|5
1635126110000|2021-10-25 01:41:50|9843|9833|9846.4|9836.4|9847.9|9837.9|9843|9833|12
1635126120000|2021-10-25 01:42:00|9847|9837|9843|9833|9847.4|9837.4|9843|9833|11
1635126130000|2021-10-25 01:42:10|9842.5|9832.5|9840.8|9830.8|9842.5|9832.5|9840.8|9830.8|5
1635126140000|2021-10-25 01:42:20|9840.3|9830.3|9843.5|9833.5|9844.3|9834.3|9840.3|9830.3|11
1635126150000|2021-10-25 01:42:30|9843.1|9833.1|9844.8|9834.8|9844.8|9834.8|9843.1|9833.1|5
1635126160000|2021-10-25 01:42:40|9844.5|9834.5|9843.5|9833.5|9844.5|9834.5|9843.4|9833.4|7
1635126170000|2021-10-25 01:42:50|9842.5|9832.5|9840.9|9830.9|9842.5|9832.5|9840.9|9830.9|5
1635126180000|2021-10-25 01:43:00|9840.6|9830.6|9837.5|9827.5|9840.6|9830.6|9837.1|9827.1|11
1635126190000|2021-10-25 01:43:10|9836.5|9826.5|9837|9827|9837|9827|9836.5|9826.5|2
1635126200000|2021-10-25 01:43:20|9837.3|9827.3|9837.8|9827.8|9837.8|9827.8|9837|9827|5
1635126210000|2021-10-25 01:43:30|9838.1|9828.1|9837.5|9827.5|9838.4|9828.4|9837.1|9827.1|6
1635126220000|2021-10-25 01:43:40|9836.9|9826.9|9836.9|9826.9|9836.9|9826.9|9836.9|9826.9|1
1635126230000|2021-10-25 01:43:50|9836.4|9826.4|9834.3|9824.3|9836.4|9826.4|9834|9824|7
1635126240000|2021-10-25 01:44:00|9834.5|9824.5|9834.6|9824.6|9834.6|9824.6|9833.1|9823.1|7
1635126250000|2021-10-25 01:44:10|9834.1|9824.1|9834.8|9824.8|9834.8|9824.8|9834.1|9824.1|2
1635126260000|2021-10-25 01:44:20|9835.4|9825.4|9837|9827|9837|9827|9835.4|9825.4|6
1635126270000|2021-10-25 01:44:30|9837.6|9827.6|9841.9|9831.9|9841.9|9831.9|9837.6|9827.6|5
1635126280000|2021-10-25 01:44:40|9842.1|9832.1|9842.1|9832.1|9842.1|9832.1|9842.1|9832.1|1
1635126290000|2021-10-25 01:44:50|9842.8|9832.8|9844|9834|9845.1|9835.1|9842.8|9832.8|5
1635126300000|2021-10-25 01:45:00|9844.5|9834.5|9845.8|9835.8|9847.9|9837.9|9844.5|9834.5|12
1635126310000|2021-10-25 01:45:10|9845.6|9835.6|9843.1|9833.1|9845.6|9835.6|9843.1|9833.1|5
1635126320000|2021-10-25 01:45:20|9842.6|9832.6|9834.9|9824.9|9842.8|9832.8|9834.9|9824.9|14
1635126330000|2021-10-25 01:45:30|9835|9825|9836.8|9826.8|9836.8|9826.8|9835|9825|3
1635126340000|2021-10-25 01:45:40|9837.3|9827.3|9836.5|9826.5|9838.3|9828.3|9836.5|9826.5|6
1635126350000|2021-10-25 01:45:50|9836|9826|9835|9825|9836|9826|9835|9825|3
1635126360000|2021-10-25 01:46:00|9834.6|9824.6|9831.5|9821.5|9834.6|9824.6|9831.5|9821.5|7
1635126370000|2021-10-25 01:46:10|9830.6|9820.6|9831.9|9821.9|9832.5|9822.5|9829.9|9819.9|6
1635126380000|2021-10-25 01:46:20|9832.3|9822.3|9832.5|9822.5|9832.8|9822.8|9832.3|9822.3|4
1635126390000|2021-10-25 01:46:30|9832.8|9822.8|9832.6|9822.6|9832.8|9822.8|9832.6|9822.6|2
1635126400000|2021-10-25 01:46:40|9832.9|9822.9|9831.5|9821.5|9833.8|9823.8|9831.5|9821.5|8
1635126410000|2021-10-25 01:46:50|9830.9|9820.9|9830.9|9820.9|9830.9|9820.9|9830.9|9820.9|1
1635126430000|2021-10-25 01:47:10|9830.3|9820.3|9831.1|9821.1|9831.1|9821.1|9829.6|9819.6|4
1635126440000|2021-10-25 01:47:20|9831.3|9821.3|9826.6|9816.6|9831.5|9821.5|9826.6|9816.6|12
1635126450000|2021-10-25 01:47:30|9826.9|9816.9|9827.6|9817.6|9827.6|9817.6|9826.9|9816.9|5
1635126460000|2021-10-25 01:47:40|9828|9818|9830.6|9820.6|9830.6|9820.6|9827.5|9817.5|13
1635126470000|2021-10-25 01:47:50|9830.8|9820.8|9827.6|9817.6|9830.8|9820.8|9827.6|9817.6|6
1635126480000|2021-10-25 01:48:00|9827.8|9817.8|9829.6|9819.6|9830|9820|9827.8|9817.8|9
1635126490000|2021-10-25 01:48:10|9829.1|9819.1|9826.6|9816.6|9829.1|9819.1|9826.6|9816.6|8
1635126500000|2021-10-25 01:48:20|9826.9|9816.9|9826.9|9816.9|9826.9|9816.9|9826.9|9816.9|1
1635126510000|2021-10-25 01:48:30|9827.3|9817.3|9826.3|9816.3|9827.5|9817.5|9825.6|9815.6|6
1635126520000|2021-10-25 01:48:40|9825.8|9815.8|9826.9|9816.9|9826.9|9816.9|9824.8|9814.8|7
1635126530000|2021-10-25 01:48:50|9827.9|9817.9|9827.4|9817.4|9827.9|9817.9|9827.4|9817.4|3
1635126540000|2021-10-25 01:49:00|9827.1|9817.1|9826.6|9816.6|9827.1|9817.1|9826.6|9816.6|2
1635126550000|2021-10-25 01:49:10|9825.8|9815.8|9826|9816|9826|9816|9823.9|9813.9|8
1635126560000|2021-10-25 01:49:20|9825.6|9815.6|9825.9|9815.9|9825.9|9815.9|9825.3|9815.3|4
1635126570000|2021-10-25 01:49:30|9826.1|9816.1|9825.3|9815.3|9826.5|9816.5|9825.3|9815.3|8
1635126580000|2021-10-25 01:49:40|9824.8|9814.8|9823.6|9813.6|9824.8|9814.8|9823.6|9813.6|3
1635126590000|2021-10-25 01:49:50|9824|9814|9825.8|9815.8|9825.8|9815.8|9824|9814|4
1635126600000|2021-10-25 01:50:00|9826.3|9816.3|9828.5|9818.5|9829.5|9819.5|9826.3|9816.3|6
1635126610000|2021-10-25 01:50:10|9828.3|9818.3|9827.1|9817.1|9828.3|9818.3|9826.1|9816.1|8
1635126620000|2021-10-25 01:50:20|9827.5|9817.5|9827.3|9817.3|9827.5|9817.5|9827|9817|4
1635126630000|2021-10-25 01:50:30|9826.9|9816.9|9828.1|9818.1|9829.6|9819.6|9826.8|9816.8|12
1635126640000|2021-10-25 01:50:40|9827.6|9817.6|9824.5|9814.5|9827.6|9817.6|9824.1|9814.1|14
1635126650000|2021-10-25 01:50:50|9825.8|9815.8|9826.5|9816.5|9826.5|9816.5|9825.6|9815.6|5
1635126660000|2021-10-25 01:51:00|9826|9816|9821.1|9811.1|9826|9816|9820.4|9810.4|13
1635126670000|2021-10-25 01:51:10|9821.8|9811.8|9825.5|9815.5|9825.5|9815.5|9821.8|9811.8|15
1635126680000|2021-10-25 01:51:20|9825.3|9815.3|9820.1|9810.1|9825.3|9815.3|9820.1|9810.1|9
1635126690000|2021-10-25 01:51:30|9819.9|9809.9|9819.9|9809.9|9819.9|9809.9|9819.9|9809.9|1
1635126700000|2021-10-25 01:51:40|9819.6|9809.6|9817.9|9807.9|9819.6|9809.6|9817.8|9807.8|7
1635126710000|2021-10-25 01:51:50|9817.6|9807.6|9816.9|9806.9|9817.6|9807.6|9816.9|9806.9|3
1635126720000|2021-10-25 01:52:00|9816.6|9806.6|9813.6|9803.6|9816.6|9806.6|9813.6|9803.6|8
1635126730000|2021-10-25 01:52:10|9814.1|9804.1|9817.6|9807.6|9818|9808|9814.1|9804.1|10
1635126740000|2021-10-25 01:52:20|9817|9807|9818.4|9808.4|9818.4|9808.4|9816.8|9806.8|6
1635126750000|2021-10-25 01:52:30|9819.1|9809.1|9820.8|9810.8|9820.8|9810.8|9819.1|9809.1|4
1635126760000|2021-10-25 01:52:40|9820.6|9810.6|9820.8|9810.8|9820.8|9810.8|9820.6|9810.6|2
1635126780000|2021-10-25 01:53:00|9821.6|9811.6|9822.5|9812.5|9822.8|9812.8|9821.6|9811.6|5
1635126790000|2021-10-25 01:53:10|9822.1|9812.1|9822.1|9812.1|9822.1|9812.1|9822.1|9812.1|1
1635126800000|2021-10-25 01:53:20|9821.5|9811.5|9819.8|9809.8|9821.5|9811.5|9819.3|9809.3|8
1635126810000|2021-10-25 01:53:30|9820.1|9810.1|9822.5|9812.5|9822.5|9812.5|9820.1|9810.1|6
1635126820000|2021-10-25 01:53:40|9821.8|9811.8|9820.8|9810.8|9821.8|9811.8|9820.8|9810.8|3
1635126830000|2021-10-25 01:53:50|9820.1|9810.1|9818.8|9808.8|9820.8|9810.8|9818.1|9808.1|15
1635126840000|2021-10-25 01:54:00|9819.1|9809.1|9822|9812|9822.3|9812.3|9819.1|9809.1|14
1635126850000|2021-10-25 01:54:10|9821.4|9811.4|9819.8|9809.8|9821.4|9811.4|9819.8|9809.8|6
1635126860000|2021-10-25 01:54:20|9819.1|9809.1|9819.8|9809.8|9819.8|9809.8|9818.8|9808.8|4
1635126870000|2021-10-25 01:54:30|9819.3|9809.3|9819.8|9809.8|9819.8|9809.8|9818.8|9808.8|4
1635126880000|2021-10-25 01:54:40|9819.3|9809.3|9816.3|9806.3|9819.3|9809.3|9816.3|9806.3|7
1635126890000|2021-10-25 01:54:50|9814.9|9804.9|9815.3|9805.3|9815.3|9805.3|9814.4|9804.4|4
1635126900000|2021-10-25 01:55:00|9816.1|9806.1|9816.5|9806.5|9816.5|9806.5|9815.6|9805.6|7
1635126910000|2021-10-25 01:55:10|9816.1|9806.1|9813.6|9803.6|9816.5|9806.5|9813.6|9803.6|12
1635126920000|2021-10-25 01:55:20|9813.9|9803.9|9812.5|9802.5|9815.1|9805.1|9812.5|9802.5|8
1635126930000|2021-10-25 01:55:30|9812|9802|9811.5|9801.5|9812|9802|9811.5|9801.5|3
1635126940000|2021-10-25 01:55:40|9812.1|9802.1|9811.5|9801.5|9812.9|9802.9|9811.5|9801.5|5
1635126950000|2021-10-25 01:55:50|9811.3|9801.3|9810.4|9800.4|9811.3|9801.3|9808.8|9798.8|8
1635126960000|2021-10-25 01:56:00|9809.8|9799.8|9809.6|9799.6|9811|9801|9809.1|9799.1|9
1635126970000|2021-10-25 01:56:10|9810.1|9800.1|9814.8|9804.8|9815|9805|9810.1|9800.1|11
1635126980000|2021-10-25 01:56:20|9815|9805|9813.9|9803.9|9815|9805|9813.5|9803.5|6
1635126990000|2021-10-25 01:56:30|9814.1|9804.1|9814.4|9804.4|9814.8|9804.8|9813.1|9803.1|10
1635127000000|2021-10-25 01:56:40|9814.9|9804.9|9817.4|9807.4|9817.5|9807.5|9814.9|9804.9|6
1635127010000|2021-10-25 01:56:50|9818.3|9808.3|9819.4|9809.4|9819.4|9809.4|9818.3|9808.3|4
1635127020000|2021-10-25 01:57:00|9819.9|9809.9|9818.8|9808.8|9819.9|9809.9|9817.4|9807.4|8
1635127030000|2021-10-25 01:57:10|9820.4|9810.4|9820.4|9810.4|9820.4|9810.4|9820.4|9810.4|1
1635127040000|2021-10-25 01:57:20|9819.8|9809.8|9817.9|9807.9|9819.8|9809.8|9817.9|9807.9|2
1635127050000|2021-10-25 01:57:30|9819.1|9809.1|9820.4|9810.4|9821.5|9811.5|9819.1|9809.1|11
1635127060000|2021-10-25 01:57:40|9820.8|9810.8|9822|9812|9822|9812|9820.8|9810.8|3
1635127070000|2021-10-25 01:57:50|9822.6|9812.6|9824|9814|9824|9814|9822.6|9812.6|4
1635127080000|2021-10-25 01:58:00|9823.8|9813.8|9827|9817|9828.3|9818.3|9823.8|9813.8|11
1635127090000|2021-10-25 01:58:10|9828|9818|9831.8|9821.8|9831.8|9821.8|9826.6|9816.6|13
1635127100000|2021-10-25 01:58:20|9832|9822|9832.5|9822.5|9832.6|9822.6|9831.1|9821.1|9
1635127110000|2021-10-25 01:58:30|9831.9|9821.9|9831.9|9821.9|9832.6|9822.6|9831.5|9821.5|4
1635127120000|2021-10-25 01:58:40|9831.6|9821.6|9829.5|9819.5|9831.6|9821.6|9829.5|9819.5|5
1635127130000|2021-10-25 01:58:50|9829.3|9819.3|9828.8|9818.8|9829.3|9819.3|9827.5|9817.5|5
1635127140000|2021-10-25 01:59:00|9829.3|9819.3|9834|9824|9834|9824|9829.3|9819.3|10
1635127150000|2021-10-25 01:59:10|9834.3|9824.3|9836.4|9826.4|9836.4|9826.4|9834|9824|7
1635127160000|2021-10-25 01:59:20|9835.9|9825.9|9834.6|9824.6|9835.9|9825.9|9834.6|9824.6|5
1635127170000|2021-10-25 01:59:30|9833.6|9823.6|9833.9|9823.9|9833.9|9823.9|9833.6|9823.6|2
1635127180000|2021-10-25 01:59:40|9834.4|9824.4|9833.8|9823.8|9834.8|9824.8|9833.8|9823.8|6
1635127190000|2021-10-25 01:59:50|9833.4|9823.4|9833.1|9823.1|9833.8|9823.8|9832.1|9822.1|11
1635127200000|2021-10-25 02:00:00|9832.9|9822.9|9832.3|9822.3|9832.9|9822.9|9831|9821|9
1635127210000|2021-10-25 02:00:10|9832.6|9822.6|9832.1|9822.1|9832.6|9822.6|9832.1|9822.1|3
1635127220000|2021-10-25 02:00:20|9831.9|9821.9|9831.5|9821.5|9831.9|9821.9|9830.8|9820.8|5
1635127230000|2021-10-25 02:00:30|9831.9|9821.9|9827.8|9817.8|9831.9|9821.9|9827.8|9817.8|8
1635127240000|2021-10-25 02:00:40|9828.3|9818.3|9825.6|9815.6|9828.9|9818.9|9825.6|9815.6|9
1635127250000|2021-10-25 02:00:50|9824.9|9814.9|9823.8|9813.8|9824.9|9814.9|9823.4|9813.4|6
1635127260000|2021-10-25 02:01:00|9823.4|9813.4|9820|9810|9823.4|9813.4|9820|9810|7
1635127270000|2021-10-25 02:01:10|9821|9811|9820.6|9810.6|9821.1|9811.1|9820.3|9810.3|6
1635127280000|2021-10-25 02:01:20|9820.4|9810.4|9819.3|9809.3|9820.4|9810.4|9819.3|9809.3|4
1635127290000|2021-10-25 02:01:30|9818.4|9808.4|9817.4|9807.4|9818.4|9808.4|9817.4|9807.4|3
1635127300000|2021-10-25 02:01:40|9818.1|9808.1|9818.5|9808.5|9818.5|9808.5|9818.1|9808.1|2
1635127310000|2021-10-25 02:01:50|9819.1|9809.1|9822.1|9812.1|9822.1|9812.1|9819.1|9809.1|4
1635127320000|2021-10-25 02:02:00|9822.3|9812.3|9822.9|9812.9|9822.9|9812.9|9822.3|9812.3|2
1635127330000|2021-10-25 02:02:10|9823.1|9813.1|9820.5|9810.5|9823.1|9813.1|9820.5|9810.5|6
1635127340000|2021-10-25 02:02:20|9821.3|9811.3|9822|9812|9822|9812|9821.3|9811.3|2
1635127350000|2021-10-25 02:02:30|9822.9|9812.9|9826|9816|9826|9816|9822.9|9812.9|9
1635127360000|2021-10-25 02:02:40|9826.5|9816.5|9830.9|9820.9|9830.9|9820.9|9826.5|9816.5|6
1635127370000|2021-10-25 02:02:50|9831.4|9821.4|9831.1|9821.1|9832|9822|9831.1|9821.1|4
1635127380000|2021-10-25 02:03:00|9830.9|9820.9|9828|9818|9830.9|9820.9|9826.4|9816.4|14
1635127390000|2021-10-25 02:03:10|9828.5|9818.5|9827.9|9817.9|9830.1|9820.1|9827.9|9817.9|6
1635127400000|2021-10-25 02:03:20|9827.3|9817.3|9826.8|9816.8|9827.3|9817.3|9826.8|9816.8|3
1635127410000|2021-10-25 02:03:30|9827.3|9817.3|9829.6|9819.6|9829.8|9819.8|9827.3|9817.3|5
1635127420000|2021-10-25 02:03:40|9830|9820|9829.9|9819.9|9830.6|9820.6|9828.6|9818.6|8
1635127430000|2021-10-25 02:03:50|9830.4|9820.4|9832|9822|9832|9822|9830.4|9820.4|4
1635127440000|2021-10-25 02:04:00|9831.6|9821.6|9828.6|9818.6|9831.6|9821.6|9828|9818|6
1635127450000|2021-10-25 02:04:10|9828.5|9818.5|9829.3|9819.3|9829.9|9819.9|9827.3|9817.3|10
1635127460000|2021-10-25 02:04:20|9830|9820|9828.6|9818.6|9830|9820|9828.6|9818.6|7
1635127470000|2021-10-25 02:04:30|9828.4|9818.4|9830.3|9820.3|9830.3|9820.3|9827.8|9817.8|7
1635127490000|2021-10-25 02:04:50|9830.1|9820.1|9829.8|9819.8|9830.1|9820.1|9828.4|9818.4|8
1635127500000|2021-10-25 02:05:00|9829.5|9819.5|9828|9818|9829.5|9819.5|9828|9818|7
1635127510000|2021-10-25 02:05:10|9828.4|9818.4|9829.5|9819.5|9829.5|9819.5|9828.4|9818.4|3
1635127520000|2021-10-25 02:05:20|9829.9|9819.9|9828.4|9818.4|9829.9|9819.9|9828.4|9818.4|5
1635127530000|2021-10-25 02:05:30|9829|9819|9829.1|9819.1|9829.3|9819.3|9828.9|9818.9|5
1635127540000|2021-10-25 02:05:40|9828.9|9818.9|9829.9|9819.9|9829.9|9819.9|9828.9|9818.9|3
1635127560000|2021-10-25 02:06:00|9830.6|9820.6|9829|9819|9831.6|9821.6|9829|9819|10
1635127570000|2021-10-25 02:06:10|9828.8|9818.8|9826.4|9816.4|9828.8|9818.8|9826.4|9816.4|6
1635127580000|2021-10-25 02:06:20|9826.8|9816.8|9826|9816|9827.8|9817.8|9825.3|9815.3|11
1635127590000|2021-10-25 02:06:30|9825.8|9815.8|9828.4|9818.4|9828.4|9818.4|9825.8|9815.8|11
1635127600000|2021-10-25 02:06:40|9828.8|9818.8|9826.8|9816.8|9829.5|9819.5|9826.8|9816.8|7
1635127610000|2021-10-25 02:06:50|9826.5|9816.5|9825.8|9815.8|9826.5|9816.5|9825.4|9815.4|4
1635127620000|2021-10-25 02:07:00|9826.3|9816.3|9828.5|9818.5|9828.5|9818.5|9826.3|9816.3|4
1635127630000|2021-10-25 02:07:10|9828.8|9818.8|9830.8|9820.8|9831|9821|9828.8|9818.8|6
1635127640000|2021-10-25 02:07:20|9831.3|9821.3|9831.9|9821.9|9831.9|9821.9|9831.3|9821.3|3
1635127650000|2021-10-25 02:07:30|9831.4|9821.4|9830|9820|9831.5|9821.5|9829.4|9819.4|15
1635127660000|2021-10-25 02:07:40|9829.1|9819.1|9831.4|9821.4|9831.4|9821.4|9829.1|9819.1|8
1635127670000|2021-10-25 02:07:50|9830.9|9820.9|9830|9820|9830.9|9820.9|9830|9820|2
1635127680000|2021-10-25 02:08:00|9829.8|9819.8|9833.5|9823.5|9833.5|9823.5|9829|9819|10
1635127690000|2021-10-25 02:08:10|9833|9823|9834.8|9824.8|9835|9825|9832.4|9822.4|12
1635127700000|2021-10-25 02:08:20|9835.3|9825.3|9837|9827|9837.4|9827.4|9835.3|9825.3|6
1635127720000|2021-10-25 02:08:40|9836.8|9826.8|9836.8|9826.8|9836.8|9826.8|9836.8|9826.8|1
1635127730000|2021-10-25 02:08:50|9836.5|9826.5|9837|9827|9837|9827|9835.9|9825.9|5
1635127740000|2021-10-25 02:09:00|9837.3|9827.3|9840.1|9830.1|9840.1|9830.1|9837.3|9827.3|4
1635127750000|2021-10-25 02:09:10|9840.5|9830.5|9841.8|9831.8|9841.8|9831.8|9840.5|9830.5|3
1635127760000|2021-10-25 02:09:20|9841.6|9831.6|9841|9831|9841.6|9831.6|9840.8|9830.8|3
1635127770000|2021-10-25 02:09:30|9840.8|9830.8|9840.1|9830.1|9841.5|9831.5|9839.9|9829.9|7
1635127780000|2021-10-25 02:09:40|9839.6|9829.6|9841.5|9831.5|9841.5|9831.5|9839.6|9829.6|7
1635127790000|2021-10-25 02:09:50|9842|9832|9842.5|9832.5|9842.5|9832.5|9842|9832|2
1635127800000|2021-10-25 02:10:00|9842|9832|9840.9|9830.9|9842|9832|9839.6|9829.6|7
1635127810000|2021-10-25 02:10:10|9841.3|9831.3|9843.1|9833.1|9845.5|9835.5|9841.3|9831.3|13
1635127820000|2021-10-25 02:10:20|9842.6|9832.6|9841.8|9831.8|9842.6|9832.6|9841.4|9831.4|8
1635127830000|2021-10-25 02:10:30|9842.3|9832.3|9843.6|9833.6|9843.6|9833.6|9842.3|9832.3|3
1635127840000|2021-10-25 02:10:40|9843.1|9833.1|9843.8|9833.8|9843.8|9833.8|9841.3|9831.3|10
1635127850000|2021-10-25 02:10:50|9843.5|9833.5|9844|9834|9844|9834|9843.5|9833.5|3
1635127860000|2021-10-25 02:11:00|9845.3|9835.3|9845.8|9835.8|9846.5|9836.5|9845.3|9835.3|10
1635127870000|2021-10-25 02:11:10|9846|9836|9845.8|9835.8|9846|9836|9845.5|9835.5|4
1635127880000|2021-10-25 02:11:20|9845.4|9835.4|9845.1|9835.1|9845.4|9835.4|9845.1|9835.1|2
1635127890000|2021-10-25 02:11:30|9845.9|9835.9|9845.1|9835.1|9845.9|9835.9|9844.6|9834.6|13
1635127900000|2021-10-25 02:11:40|9845.9|9835.9|9845.4|9835.4|9845.9|9835.9|9845.4|9835.4|5
1635127910000|2021-10-25 02:11:50|9845.6|9835.6|9849.8|9839.8|9849.8|9839.8|9845.4|9835.4|15
1635127920000|2021-10-25 02:12:00|9851|9841|9852|9842|9853.6|9843.6|9851|9841|12
1635127930000|2021-10-25 02:12:10|9851.6|9841.6|9852|9842|9852|9842|9851.4|9841.4|3
1635127940000|2021-10-25 02:12:20|9851.6|9841.6|9851.4|9841.4|9851.6|9841.6|9851.4|9841.4|2
1635127950000|2021-10-25 02:12:30|9850.9|9840.9|9849.6|9839.6|9850.9|9840.9|9849.4|9839.4|5
1635127960000|2021-10-25 02:12:40|9849.9|9839.9|9855.4|9845.4|9856.1|9846.1|9849.9|9839.9|15
1635127970000|2021-10-25 02:12:50|9855.1|9845.1|9854.6|9844.6|9855.1|9845.1|9854.1|9844.1|8
1635127980000|2021-10-25 02:13:00|9855.3|9845.3|9854.3|9844.3|9855.8|9845.8|9853.5|9843.5|8
1635127990000|2021-10-25 02:13:10|9855.6|9845.6|9855.3|9845.3|9855.6|9845.6|9854.3|9844.3|7
1635128000000|2021-10-25 02:13:20|9856.1|9846.1|9855.6|9845.6|9857.1|9847.1|9855.6|9845.6|6
1635128010000|2021-10-25 02:13:30|9855.1|9845.1|9855.9|9845.9|9856.8|9846.8|9855.1|9845.1|16
1635128020000|2021-10-25 02:13:40|9855.4|9845.4|9855.9|9845.9|9855.9|9845.9|9854.5|9844.5|20
1635128030000|2021-10-25 02:13:50|9854.8|9844.8|9861|9851|9861.3|9851.3|9854.8|9844.8|19
1635128040000|2021-10-25 02:14:00|9860.9|9850.9|9861|9851|9862.4|9852.4|9859.8|9849.8|13
1635128050000|2021-10-25 02:14:10|9861.6|9851.6|9864.3|9854.3|9866.9|9856.9|9861.1|9851.1|18
1635128060000|2021-10-25 02:14:20|9863.8|9853.8|9867.5|9857.5|9868.5|9858.5|9862.9|9852.9|21
1635128070000|2021-10-25 02:14:30|9868.3|9858.3|9866.4|9856.4|9869.1|9859.1|9866.4|9856.4|14
1635128080000|2021-10-25 02:14:40|9865.9|9855.9|9866.3|9856.3|9869.1|9859.1|9865.9|9855.9|13
1635128090000|2021-10-25 02:14:50|9866.5|9856.5|9865.8|9855.8|9867.5|9857.5|9865.5|9855.5|18
1635128100000|2021-10-25 02:15:00|9865|9855|9864.5|9854.5|9865.4|9855.4|9864.5|9854.5|4
1635128110000|2021-10-25 02:15:10|9863.5|9853.5|9862|9852|9863.5|9853.5|9862|9852|4
1635128120000|2021-10-25 02:15:20|9862.9|9852.9|9863.3|9853.3|9863.3|9853.3|9862.9|9852.9|2
1635128130000|2021-10-25 02:15:30|9863.5|9853.5|9863.6|9853.6|9864|9854|9863.5|9853.5|3
1635128150000|2021-10-25 02:15:50|9863.9|9853.9|9864.3|9854.3|9864.3|9854.3|9863.9|9853.9|2
1635128160000|2021-10-25 02:16:00|9864|9854|9864|9854|9864|9854|9864|9854|1
1635128180000|2021-10-25 02:16:20|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|1
1635128190000|2021-10-25 02:16:30|9863.4|9853.4|9864.1|9854.1|9864.1|9854.1|9863.1|9853.1|5
1635128200000|2021-10-25 02:16:40|9863.8|9853.8|9863.4|9853.4|9863.9|9853.9|9863.4|9853.4|4
1635128210000|2021-10-25 02:16:50|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|1
1635128250000|2021-10-25 02:17:30|9864|9854|9864.6|9854.6|9865|9855|9864|9854|4
1635128290000|2021-10-25 02:18:10|9864.8|9854.8|9864.1|9854.1|9864.8|9854.8|9864.1|9854.1|2
1635128300000|2021-10-25 02:18:20|9865|9855|9864.6|9854.6|9865|9855|9864.6|9854.6|2
1635128310000|2021-10-25 02:18:30|9865|9855|9865|9855|9865|9855|9865|9855|1
1635128320000|2021-10-25 02:18:40|9864.8|9854.8|9861.8|9851.8|9864.8|9854.8|9861.8|9851.8|2
1635128330000|2021-10-25 02:18:50|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|1
1635128350000|2021-10-25 02:19:10|9861.8|9851.8|9861.1|9851.1|9861.8|9851.8|9861.1|9851.1|2
1635128390000|2021-10-25 02:19:50|9860.9|9850.9|9861.1|9851.1|9861.1|9851.1|9860.9|9850.9|2
1635128400000|2021-10-25 02:20:00|9860.9|9850.9|9860.6|9850.6|9860.9|9850.9|9860.6|9850.6|2
1635128420000|2021-10-25 02:20:20|9861.4|9851.4|9861.9|9851.9|9862.3|9852.3|9861.4|9851.4|3
1635128430000|2021-10-25 02:20:30|9861.5|9851.5|9861.5|9851.5|9861.5|9851.5|9861.5|9851.5|1
1635128440000|2021-10-25 02:20:40|9860.9|9850.9|9860.6|9850.6|9860.9|9850.9|9860.6|9850.6|2
1635128450000|2021-10-25 02:20:50|9859.6|9849.6|9859.8|9849.8|9860.4|9850.4|9859.6|9849.6|3
1635128460000|2021-10-25 02:21:00|9860.1|9850.1|9859.8|9849.8|9860.1|9850.1|9859.3|9849.3|4
1635128470000|2021-10-25 02:21:10|9859.4|9849.4|9859.4|9849.4|9859.4|9849.4|9859.4|9849.4|1
1635128480000|2021-10-25 02:21:20|9859.8|9849.8|9859.8|9849.8|9859.8|9849.8|9859.8|9849.8|1
1635128490000|2021-10-25 02:21:30|9859.4|9849.4|9859.4|9849.4|9859.4|9849.4|9859.4|9849.4|1
1635128530000|2021-10-25 02:22:10|9859.8|9849.8|9860.1|9850.1|9860.1|9850.1|9859.8|9849.8|2
1635128540000|2021-10-25 02:22:20|9860.6|9850.6|9860.6|9850.6|9861.4|9851.4|9860.6|9850.6|5
1635128550000|2021-10-25 02:22:30|9860.4|9850.4|9859.6|9849.6|9860.4|9850.4|9859.4|9849.4|3
1635128560000|2021-10-25 02:22:40|9860.3|9850.3|9860.3|9850.3|9860.3|9850.3|9860.3|9850.3|1
1635128620000|2021-10-25 02:23:40|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|1
1635128650000|2021-10-25 02:24:10|9860.8|9850.8|9860.8|9850.8|9861.4|9851.4|9860.8|9850.8|3
1635128660000|2021-10-25 02:24:20|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|1
1635128670000|2021-10-25 02:24:30|9860.8|9850.8|9860.5|9850.5|9860.8|9850.8|9860.5|9850.5|2
1635128680000|2021-10-25 02:24:40|9860.8|9850.8|9860.5|9850.5|9860.8|9850.8|9860.5|9850.5|2
1635128710000|2021-10-25 02:25:10|9860.8|9850.8|9860|9850|9860.8|9850.8|9860|9850|2
1635128740000|2021-10-25 02:25:40|9859.8|9849.8|9859.8|9849.8|9859.8|9849.8|9859.8|9849.8|1
1635128780000|2021-10-25 02:26:20|9859.5|9849.5|9859.5|9849.5|9859.5|9849.5|9859.5|9849.5|1
1635128790000|2021-10-25 02:26:30|9859.3|9849.3|9859.3|9849.3|9859.3|9849.3|9859.3|9849.3|1
1635128800000|2021-10-25 02:26:40|9858.9|9848.9|9858.1|9848.1|9858.9|9848.9|9858.1|9848.1|3
1635128810000|2021-10-25 02:26:50|9858|9848|9858|9848|9858|9848|9858|9848|1
1635128820000|2021-10-25 02:27:00|9857.8|9847.8|9855.4|9845.4|9857.8|9847.8|9855.4|9845.4|5
1635128840000|2021-10-25 02:27:20|9855.8|9845.8|9857.1|9847.1|9857.1|9847.1|9855.8|9845.8|5
1635128890000|2021-10-25 02:28:10|9857.6|9847.6|9859.8|9849.8|9859.8|9849.8|9857.6|9847.6|5
1635128900000|2021-10-25 02:28:20|9860|9850|9861.3|9851.3|9861.8|9851.8|9860|9850|5
1635128910000|2021-10-25 02:28:30|9861|9851|9861|9851|9861|9851|9861|9851|1
1635128920000|2021-10-25 02:28:40|9860.6|9850.6|9860.5|9850.5|9860.6|9850.6|9859.3|9849.3|9
1635128940000|2021-10-25 02:29:00|9860.1|9850.1|9860|9850|9860.5|9850.5|9860|9850|3
1635128960000|2021-10-25 02:29:20|9860.6|9850.6|9860|9850|9860.6|9850.6|9860|9850|2
1635128970000|2021-10-25 02:29:30|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|1
1635129000000|2021-10-25 02:30:00|9860.8|9850.8|9867.6|9857.6|9869|9859|9860.8|9850.8|16
1635129010000|2021-10-25 02:30:10|9869.4|9859.4|9872.5|9862.5|9872.5|9862.5|9868.9|9858.9|19
1635129020000|2021-10-25 02:30:20|9874.4|9864.4|9879.4|9869.4|9880.9|9870.9|9874.1|9864.1|17
1635129030000|2021-10-25 02:30:30|9879.8|9869.8|9882.8|9872.8|9882.8|9872.8|9879.3|9869.3|14
1635129040000|2021-10-25 02:30:40|9881.6|9871.6|9880.4|9870.4|9882.8|9872.8|9880.4|9870.4|16
1635129050000|2021-10-25 02:30:50|9880.8|9870.8|9880.3|9870.3|9881.9|9871.9|9880.3|9870.3|8
1635129060000|2021-10-25 02:31:00|9880.6|9870.6|9875.5|9865.5|9881.4|9871.4|9873.8|9863.8|12
1635129070000|2021-10-25 02:31:10|9875.1|9865.1|9874.1|9864.1|9875.1|9865.1|9872.5|9862.5|9
1635129080000|2021-10-25 02:31:20|9874.4|9864.4|9874.8|9864.8|9875.6|9865.6|9874.3|9864.3|13
1635129090000|2021-10-25 02:31:30|9874.4|9864.4|9873.3|9863.3|9874.4|9864.4|9873.3|9863.3|3
1635129100000|2021-10-25 02:31:40|9872.8|9862.8|9871.5|9861.5|9872.8|9862.8|9871.5|9861.5|4
1635129110000|2021-10-25 02:31:50|9871.1|9861.1|9871|9861|9872.8|9862.8|9869|9859|16
1635129120000|2021-10-25 02:32:00|9870.6|9860.6|9865.3|9855.3|9870.6|9860.6|9864.9|9854.9|13
1635129130000|2021-10-25 02:32:10|9863|9853|9865.5|9855.5|9865.5|9855.5|9862.4|9852.4|13
1635129140000|2021-10-25 02:32:20|9865.9|9855.9|9867.8|9857.8|9868.1|9858.1|9865.9|9855.9|5
1635129150000|2021-10-25 02:32:30|9867.4|9857.4|9867.8|9857.8|9867.8|9857.8|9865.3|9855.3|8
1635129160000|2021-10-25 02:32:40|9868.4|9858.4|9871.3|9861.3|9871.3|9861.3|9868.4|9858.4|4
1635129170000|2021-10-25 02:32:50|9871|9861|9872.1|9862.1|9872.4|9862.4|9871|9861|6
1635129180000|2021-10-25 02:33:00|9871.9|9861.9|9864.1|9854.1|9871.9|9861.9|9864.1|9854.1|12
1635129200000|2021-10-25 02:33:20|9863.6|9853.6|9863.4|9853.4|9864|9854|9863.1|9853.1|6
1635129210000|2021-10-25 02:33:30|9863.8|9853.8|9864|9854|9864|9854|9863.8|9853.8|2
1635129220000|2021-10-25 02:33:40|9864.8|9854.8|9866.8|9856.8|9866.8|9856.8|9864.8|9854.8|3
1635129230000|2021-10-25 02:33:50|9867.1|9857.1|9866.8|9856.8|9867.1|9857.1|9866.8|9856.8|2
1635129240000|2021-10-25 02:34:00|9865.5|9855.5|9866.8|9856.8|9866.8|9856.8|9865.5|9855.5|5
1635129250000|2021-10-25 02:34:10|9866.6|9856.6|9867.3|9857.3|9867.3|9857.3|9866.6|9856.6|2
1635129260000|2021-10-25 02:34:20|9864.5|9854.5|9862.4|9852.4|9864.6|9854.6|9862.1|9852.1|10
1635129270000|2021-10-25 02:34:30|9862.1|9852.1|9858.3|9848.3|9862.1|9852.1|9858.3|9848.3|13
1635129280000|2021-10-25 02:34:40|9858|9848|9859|9849|9859|9849|9856.1|9846.1|6
1635129290000|2021-10-25 02:34:50|9859.3|9849.3|9859.8|9849.8|9859.8|9849.8|9859.3|9849.3|4
1635129300000|2021-10-25 02:35:00|9860.5|9850.5|9861.4|9851.4|9862.9|9852.9|9860.5|9850.5|9
1635129310000|2021-10-25 02:35:10|9860.9|9850.9|9860.8|9850.8|9861.8|9851.8|9860.8|9850.8|14
1635129320000|2021-10-25 02:35:20|9860.5|9850.5|9857.1|9847.1|9860.5|9850.5|9857.1|9847.1|6
1635129330000|2021-10-25 02:35:30|9856.6|9846.6|9855.9|9845.9|9856.6|9846.6|9854.3|9844.3|8
1635129340000|2021-10-25 02:35:40|9855.6|9845.6|9853.4|9843.4|9855.6|9845.6|9853.4|9843.4|5
1635129350000|2021-10-25 02:35:50|9853.1|9843.1|9852.5|9842.5|9853.1|9843.1|9852.5|9842.5|2
1635129360000|2021-10-25 02:36:00|9852.9|9842.9|9857.9|9847.9|9857.9|9847.9|9852.9|9842.9|11
1635129370000|2021-10-25 02:36:10|9858.5|9848.5|9856.9|9846.9|9859.3|9849.3|9856.9|9846.9|9
1635129380000|2021-10-25 02:36:20|9857.1|9847.1|9860.3|9850.3|9861.1|9851.1|9857.1|9847.1|17
1635129390000|2021-10-25 02:36:30|9861.8|9851.8|9860|9850|9863.3|9853.3|9859.6|9849.6|18
1635129400000|2021-10-25 02:36:40|9860.5|9850.5|9859.3|9849.3|9862.9|9852.9|9859.3|9849.3|11
1635129410000|2021-10-25 02:36:50|9858.4|9848.4|9857.4|9847.4|9858.4|9848.4|9857.3|9847.3|3
1635129420000|2021-10-25 02:37:00|9858|9848|9856.8|9846.8|9859.1|9849.1|9856.8|9846.8|10
1635129430000|2021-10-25 02:37:10|9856.3|9846.3|9855.6|9845.6|9857.1|9847.1|9855.6|9845.6|6
1635129440000|2021-10-25 02:37:20|9854.5|9844.5|9858|9848|9859.3|9849.3|9854.3|9844.3|12
1635129450000|2021-10-25 02:37:30|9857.6|9847.6|9857.9|9847.9|9860.4|9850.4|9857.6|9847.6|14
1635129460000|2021-10-25 02:37:40|9858.1|9848.1|9858.8|9848.8|9859.5|9849.5|9857.9|9847.9|11
1635129470000|2021-10-25 02:37:50|9858.3|9848.3|9855.9|9845.9|9858.3|9848.3|9855|9845|11
1635129480000|2021-10-25 02:38:00|9855.8|9845.8|9854|9844|9855.8|9845.8|9853.5|9843.5|7
1635129490000|2021-10-25 02:38:10|9853.3|9843.3|9851.9|9841.9|9853.3|9843.3|9851.9|9841.9|7
1635129500000|2021-10-25 02:38:20|9851.4|9841.4|9852|9842|9852.8|9842.8|9851.4|9841.4|9
1635129510000|2021-10-25 02:38:30|9852.5|9842.5|9852.4|9842.4|9853.4|9843.4|9852.4|9842.4|5
1635129520000|2021-10-25 02:38:40|9853.8|9843.8|9854.8|9844.8|9855|9845|9853.8|9843.8|3
1635129530000|2021-10-25 02:38:50|9854.5|9844.5|9854.1|9844.1|9855|9845|9854.1|9844.1|4
1635129540000|2021-10-25 02:39:00|9853.8|9843.8|9853.5|9843.5|9853.8|9843.8|9853.5|9843.5|2
1635129550000|2021-10-25 02:39:10|9853|9843|9845.4|9835.4|9853.4|9843.4|9845.4|9835.4|13
1635129560000|2021-10-25 02:39:20|9845.1|9835.1|9847.6|9837.6|9847.6|9837.6|9843.1|9833.1|10
1635129570000|2021-10-25 02:39:30|9847.5|9837.5|9849.3|9839.3|9850|9839.5|9847.5|9837.5|4
1635129580000|2021-10-25 02:39:40|9848.4|9838.4|9849.4|9839.4|9849.4|9839.4|9848.4|9838.4|3
1635129590000|2021-10-25 02:39:50|9849.5|9839.5|9851.6|9841.6|9851.6|9841.6|9849.5|9839.5|4
1635129600000|2021-10-25 02:40:00|9852.1|9842.1|9857.1|9847.1|9857.6|9847.6|9852.1|9842.1|11
1635129610000|2021-10-25 02:40:10|9856.1|9846.1|9854.4|9844.4|9856.1|9846.1|9854|9844|10
1635129620000|2021-10-25 02:40:20|9854.1|9844.1|9855.8|9845.8|9855.8|9845.8|9852.5|9842.5|9
1635129630000|2021-10-25 02:40:30|9854.9|9844.9|9853.9|9843.9|9855.9|9845.9|9853.9|9843.9|5
1635129640000|2021-10-25 02:40:40|9854.1|9844.1|9856.5|9846.5|9856.5|9846.5|9854.1|9844.1|7
1635129650000|2021-10-25 02:40:50|9856.4|9846.4|9855.5|9845.5|9856.6|9846.6|9855.5|9845.5|4
1635129660000|2021-10-25 02:41:00|9855|9845|9858.3|9848.3|9858.3|9848.3|9853|9843|11
1635129670000|2021-10-25 02:41:10|9858.5|9848.5|9859.9|9849.9|9859.9|9849.9|9858.1|9848.1|9
1635129680000|2021-10-25 02:41:20|9859.1|9849.1|9863.4|9853.4|9863.8|9853.8|9859.1|9849.1|6
1635129690000|2021-10-25 02:41:30|9863.6|9853.6|9865.9|9855.9|9865.9|9855.9|9863.6|9853.6|10
1635129700000|2021-10-25 02:41:40|9864.8|9854.8|9863.1|9853.1|9864.8|9854.8|9863.1|9853.1|6
1635129710000|2021-10-25 02:41:50|9862.6|9852.6|9866.1|9856.1|9866.1|9856.1|9862.5|9852.5|6
1635129720000|2021-10-25 02:42:00|9866.8|9856.8|9865.5|9855.5|9866.8|9856.8|9865.3|9855.3|7
1635129730000|2021-10-25 02:42:10|9865.8|9855.8|9866.8|9856.8|9866.8|9856.8|9865.8|9855.8|2
1635129740000|2021-10-25 02:42:20|9867.4|9857.4|9867.4|9857.4|9868.1|9858.1|9866.5|9856.5|5
1635129750000|2021-10-25 02:42:30|9866.9|9856.9|9867.4|9857.4|9867.4|9857.4|9866.1|9856.1|4
1635129760000|2021-10-25 02:42:40|9866.9|9856.9|9863.8|9853.8|9866.9|9856.9|9862.9|9852.9|4
1635129770000|2021-10-25 02:42:50|9863.5|9853.5|9865.5|9855.5|9865.5|9855.5|9863.3|9853.3|9
1635129780000|2021-10-25 02:43:00|9866|9856|9863.8|9853.8|9866|9856|9863.8|9853.8|6
1635129790000|2021-10-25 02:43:10|9862.6|9852.6|9861.4|9851.4|9862.6|9852.6|9861.1|9851.1|4
1635129800000|2021-10-25 02:43:20|9861.1|9851.1|9861.5|9851.5|9861.5|9851.5|9860.1|9850.1|8
1635129820000|2021-10-25 02:43:40|9862.6|9852.6|9864.5|9854.5|9864.5|9854.5|9862.6|9852.6|6
1635129830000|2021-10-25 02:43:50|9864.9|9854.9|9865.1|9855.1|9865.8|9855.8|9864.9|9854.9|3
1635129840000|2021-10-25 02:44:00|9865.3|9855.3|9866.9|9856.9|9866.9|9856.9|9863.6|9853.6|12
1635129850000|2021-10-25 02:44:10|9867.4|9857.4|9866.9|9856.9|9867.4|9857.4|9866.9|9856.9|4
1635129860000|2021-10-25 02:44:20|9867.4|9857.4|9867.8|9857.8|9867.8|9857.8|9867.1|9857.1|6
1635129870000|2021-10-25 02:44:30|9868|9858|9870.3|9860.3|9870.3|9860.3|9868|9858|2
1635129880000|2021-10-25 02:44:40|9870.5|9860.5|9872.1|9862.1|9872.1|9862.1|9870.5|9860.5|4
1635129890000|2021-10-25 02:44:50|9872.8|9862.8|9871|9861|9873.3|9863.3|9871|9861|6
1635129900000|2021-10-25 02:45:00|9871.3|9861.3|9871|9861|9872.3|9862.3|9871|9861|5
1635129910000|2021-10-25 02:45:10|9869.5|9859.5|9868.4|9858.4|9869.5|9859.5|9866.8|9856.8|8
1635129920000|2021-10-25 02:45:20|9868.8|9858.8|9870|9860|9870.5|9860.5|9868.8|9858.8|6
1635129930000|2021-10-25 02:45:30|9869.4|9859.4|9870.4|9860.4|9871.1|9861.1|9869.4|9859.4|6
1635129940000|2021-10-25 02:45:40|9870.1|9860.1|9870.5|9860.5|9871.8|9861.8|9870.1|9860.1|7
1635129950000|2021-10-25 02:45:50|9870.8|9860.8|9868.6|9858.6|9871.1|9861.1|9868.6|9858.6|10
1635129960000|2021-10-25 02:46:00|9868|9858|9868.9|9858.9|9868.9|9858.9|9867.4|9857.4|5
1635129970000|2021-10-25 02:46:10|9868.1|9858.1|9866.1|9856.1|9868.1|9858.1|9866.1|9856.1|4
1635129980000|2021-10-25 02:46:20|9866.4|9856.4|9866|9856|9866.4|9856.4|9866|9856|2
1635129990000|2021-10-25 02:46:30|9866.3|9856.3|9867.4|9857.4|9867.4|9857.4|9864.5|9854.5|15
1635130000000|2021-10-25 02:46:40|9867.8|9857.8|9868.4|9858.4|9868.9|9858.9|9866.8|9856.8|13
1635130010000|2021-10-25 02:46:50|9868.1|9858.1|9868.4|9858.4|9868.4|9858.4|9868.1|9858.1|2
1635130020000|2021-10-25 02:47:00|9868.6|9858.6|9866|9856|9868.6|9858.6|9865.8|9855.8|8
1635130030000|2021-10-25 02:47:10|9865.6|9855.6|9865.8|9855.8|9865.8|9855.8|9865.1|9855.1|4
1635130040000|2021-10-25 02:47:20|9865.3|9855.3|9865.4|9855.4|9865.4|9855.4|9864|9854|5
1635130050000|2021-10-25 02:47:30|9865.6|9855.6|9864.6|9854.6|9865.6|9855.6|9863.6|9853.6|5
1635130060000|2021-10-25 02:47:40|9864|9854|9864.9|9854.9|9864.9|9854.9|9863.8|9853.8|4
1635130080000|2021-10-25 02:48:00|9864.6|9854.6|9861.1|9851.1|9864.6|9854.6|9861.1|9851.1|8
1635130090000|2021-10-25 02:48:10|9861.5|9851.5|9858.8|9848.8|9861.5|9851.5|9857|9847|15
1635130100000|2021-10-25 02:48:20|9859|9849|9860.3|9850.3|9861.9|9851.9|9859|9849|6
1635130110000|2021-10-25 02:48:30|9859.8|9849.8|9864|9854|9864.3|9854.3|9859.8|9849.8|10
1635130120000|2021-10-25 02:48:40|9864.4|9854.4|9864.3|9854.3|9864.6|9854.6|9864.3|9854.3|6
1635130130000|2021-10-25 02:48:50|9864.5|9854.5|9868.1|9858.1|9868.1|9858.1|9864.4|9854.4|7
1635130140000|2021-10-25 02:49:00|9868.4|9858.4|9870.3|9860.3|9871.6|9861.6|9868.4|9858.4|14
1635130150000|2021-10-25 02:49:10|9869.9|9859.9|9871.1|9861.1|9871.1|9861.1|9869.4|9859.4|8
1635130160000|2021-10-25 02:49:20|9871.4|9861.4|9870.9|9860.9|9871.5|9861.5|9870.6|9860.6|5
1635130170000|2021-10-25 02:49:30|9871.1|9861.1|9872.4|9862.4|9872.4|9862.4|9871.1|9861.1|4
1635130180000|2021-10-25 02:49:40|9872.6|9862.6|9871.9|9861.9|9872.6|9862.6|9871.6|9861.6|4
1635130190000|2021-10-25 02:49:50|9872.4|9862.4|9872.4|9862.4|9872.4|9862.4|9872.4|9862.4|1
1635130200000|2021-10-25 02:50:00|9872.1|9862.1|9871.9|9861.9|9873.1|9863.1|9871.4|9861.4|6
1635130210000|2021-10-25 02:50:10|9872.1|9862.1|9871.1|9861.1|9872.4|9862.4|9871.1|9861.1|5
1635130220000|2021-10-25 02:50:20|9870.5|9860.5|9869.5|9859.5|9871.6|9861.6|9868.6|9858.6|17
1635130230000|2021-10-25 02:50:30|9869.9|9859.9|9869.9|9859.9|9871.4|9861.4|9869.9|9859.9|7
1635130240000|2021-10-25 02:50:40|9870.5|9860.5|9871.9|9861.9|9871.9|9861.9|9870.5|9860.5|6
1635130250000|2021-10-25 02:50:50|9872.9|9862.9|9868.9|9858.9|9872.9|9862.9|9868.4|9858.4|11
1635130260000|2021-10-25 02:51:00|9869.8|9859.8|9870|9860|9870.3|9860.3|9869.8|9859.8|3
1635130270000|2021-10-25 02:51:10|9870.3|9860.3|9872.6|9862.6|9872.9|9862.9|9870.3|9860.3|12
1635130280000|2021-10-25 02:51:20|9873.3|9863.3|9871.9|9861.9|9873.3|9863.3|9871.9|9861.9|4
1635130290000|2021-10-25 02:51:30|9872.1|9862.1|9877.4|9867.4|9877.4|9867.4|9872.1|9862.1|11
1635130300000|2021-10-25 02:51:40|9877.1|9867.1|9872.1|9862.1|9877.1|9867.1|9872.1|9862.1|14
1635130310000|2021-10-25 02:51:50|9872.5|9862.5|9876.3|9866.3|9876.3|9866.3|9872.5|9862.5|8
1635130320000|2021-10-25 02:52:00|9876.5|9866.5|9873.6|9863.6|9877.3|9867.3|9873.3|9863.3|15
1635130330000|2021-10-25 02:52:10|9874|9864|9875.5|9865.5|9876.8|9866.8|9874|9864|12
1635130340000|2021-10-25 02:52:20|9875.9|9865.9|9876.5|9866.5|9876.5|9866.5|9875.9|9865.9|3
1635130350000|2021-10-25 02:52:30|9877|9867|9878.8|9868.8|9878.8|9868.8|9877|9867|5
1635130360000|2021-10-25 02:52:40|9879.1|9869.1|9878.9|9868.9|9880.5|9870.5|9878|9868|12
1635130370000|2021-10-25 02:52:50|9878.8|9868.8|9876.9|9866.9|9878.8|9868.8|9873.1|9863.1|11
1635130380000|2021-10-25 02:53:00|9877.8|9867.8|9877.8|9867.8|9877.8|9867.8|9877.8|9867.8|1
1635130390000|2021-10-25 02:53:10|9878|9868|9880.4|9870.4|9880.4|9870.4|9877.9|9867.9|11
1635130400000|2021-10-25 02:53:20|9880.6|9870.6|9881.9|9871.9|9881.9|9871.9|9880.6|9870.6|5
1635130410000|2021-10-25 02:53:30|9885.4|9875.4|9883.9|9873.9|9885.8|9875.8|9883.9|9873.9|6
1635130420000|2021-10-25 02:53:40|9883.1|9873.1|9888|9878|9888|9878|9883.1|9873.1|9
1635130430000|2021-10-25 02:53:50|9888.3|9878.3|9888|9878|9888.5|9878.5|9888|9878|3
1635130440000|2021-10-25 02:54:00|9887.8|9877.8|9887.6|9877.6|9887.8|9877.8|9887|9877|4
1635130450000|2021-10-25 02:54:10|9887.9|9877.9|9888.5|9878.5|9888.5|9878.5|9887.9|9877.9|3
1635130460000|2021-10-25 02:54:20|9888.1|9878.1|9887.4|9877.4|9888.8|9878.8|9886.9|9876.9|10
1635130470000|2021-10-25 02:54:30|9887.8|9877.8|9890.3|9880.3|9890.3|9880.3|9887.8|9877.8|4
1635130480000|2021-10-25 02:54:40|9890.5|9880.5|9890.3|9880.3|9890.6|9880.6|9890.3|9880.3|3
1635130490000|2021-10-25 02:54:50|9889.9|9879.9|9889.4|9879.4|9889.9|9879.9|9889.4|9879.4|3
1635130500000|2021-10-25 02:55:00|9889.6|9879.6|9890.5|9880.5|9890.8|9880.8|9889.6|9879.6|7
1635130510000|2021-10-25 02:55:10|9890.9|9880.9|9895.8|9885.8|9895.8|9885.8|9890.9|9880.9|9
1635130520000|2021-10-25 02:55:20|9895.3|9885.3|9894.4|9884.4|9895.3|9885.3|9894.4|9884.4|2
1635130530000|2021-10-25 02:55:30|9893.1|9883.1|9892.6|9882.6|9893.3|9883.3|9892|9882|5
1635130540000|2021-10-25 02:55:40|9892.9|9882.9|9893.4|9883.4|9893.4|9883.4|9892.8|9882.8|4
1635130550000|2021-10-25 02:55:50|9892.1|9882.1|9891.3|9881.3|9893.4|9883.4|9891.1|9881.1|5
1635130560000|2021-10-25 02:56:00|9892|9882|9891.8|9881.8|9892.6|9882.6|9891.4|9881.4|5
1635130570000|2021-10-25 02:56:10|9892.8|9882.8|9894.6|9884.6|9894.6|9884.6|9892.4|9882.4|5
1635130580000|2021-10-25 02:56:20|9894|9884|9893.4|9883.4|9894|9884|9892.8|9882.8|4
1635130590000|2021-10-25 02:56:30|9892.9|9882.9|9892.1|9882.1|9892.9|9882.9|9892.1|9882.1|3
1635130600000|2021-10-25 02:56:40|9891.5|9881.5|9890.4|9880.4|9891.5|9881.5|9889.5|9879.5|4
1635130610000|2021-10-25 02:56:50|9889.9|9879.9|9888.4|9878.4|9889.9|9879.9|9888.4|9878.4|3
1635130620000|2021-10-25 02:57:00|9888|9878|9883.8|9873.8|9888|9878|9883.8|9873.8|8
1635130640000|2021-10-25 02:57:20|9884.6|9874.6|9886.4|9876.4|9886.4|9876.4|9884.6|9874.6|8
1635130650000|2021-10-25 02:57:30|9886.6|9876.6|9890.6|9880.6|9890.6|9880.6|9886.6|9876.6|7
1635130660000|2021-10-25 02:57:40|9890.1|9880.1|9887.6|9877.6|9890.1|9880.1|9887.6|9877.6|4
1635130670000|2021-10-25 02:57:50|9887.3|9877.3|9883.5|9873.5|9887.3|9877.3|9883.5|9873.5|11
1635130680000|2021-10-25 02:58:00|9883.9|9873.9|9881.5|9871.5|9884.4|9874.4|9881.4|9871.4|8
1635130690000|2021-10-25 02:58:10|9882|9872|9882|9872|9882|9872|9882|9872|1
1635130700000|2021-10-25 02:58:20|9882.4|9872.4|9882.5|9872.5|9884|9874|9882.4|9872.4|6
1635130710000|2021-10-25 02:58:30|9883.1|9873.1|9883.1|9873.1|9883.6|9873.6|9882.6|9872.6|5
1635130720000|2021-10-25 02:58:40|9882.9|9872.9|9881.5|9871.5|9883.8|9873.8|9881.5|9871.5|10
1635130730000|2021-10-25 02:58:50|9881.1|9871.1|9881|9871|9882|9872|9879.3|9869.3|11
1635130740000|2021-10-25 02:59:00|9881.5|9871.5|9882|9872|9882|9872|9881.5|9871.5|3
1635130750000|2021-10-25 02:59:10|9881.5|9871.5|9882|9872|9882|9872|9881|9871|6
1635130760000|2021-10-25 02:59:20|9882.4|9872.4|9881.4|9871.4|9882.8|9872.8|9881.4|9871.4|7
1635130770000|2021-10-25 02:59:30|9881.3|9871.3|9878.8|9868.8|9881.3|9871.3|9877.8|9867.8|14
1635130790000|2021-10-25 02:59:50|9879.1|9869.1|9879.5|9869.5|9879.8|9869.8|9878.9|9868.9|9
1635130800000|2021-10-25 03:00:00|9880|9870|9884.6|9874.6|9885.6|9875.6|9879.1|9869.1|15
1635130810000|2021-10-25 03:00:10|9885.6|9875.6|9882.6|9872.6|9885.6|9875.6|9882.6|9872.6|12
1635130820000|2021-10-25 03:00:20|9882.4|9872.4|9883.1|9873.1|9883.1|9873.1|9881.3|9871.3|5
1635130830000|2021-10-25 03:00:30|9882.6|9872.6|9881.3|9871.3|9883.6|9873.6|9881|9871|8
1635130840000|2021-10-25 03:00:40|9880.4|9870.4|9879.6|9869.6|9880.5|9870.5|9879.1|9869.1|10
1635130850000|2021-10-25 03:00:50|9880|9870|9877.8|9867.8|9880|9870|9877.3|9867.3|10
1635130860000|2021-10-25 03:01:00|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|9875.4|9865.4|6
1635130870000|2021-10-25 03:01:10|9877.6|9867.6|9880.6|9870.6|9881|9871|9877.6|9867.6|8
1635130880000|2021-10-25 03:01:20|9881|9871|9877.4|9867.4|9881|9871|9877|9867|8
1635130890000|2021-10-25 03:01:30|9878.3|9868.3|9877.9|9867.9|9878.4|9868.4|9877.4|9867.4|5
1635130900000|2021-10-25 03:01:40|9878.8|9868.8|9874.4|9864.4|9878.8|9868.8|9873.1|9863.1|9
1635130910000|2021-10-25 03:01:50|9874|9864|9874.9|9864.9|9874.9|9864.9|9873.3|9863.3|7
1635130920000|2021-10-25 03:02:00|9874.4|9864.4|9874.4|9864.4|9875.3|9865.3|9874.4|9864.4|4
1635130930000|2021-10-25 03:02:10|9874.1|9864.1|9872.6|9862.6|9874.1|9864.1|9872.6|9862.6|3
1635130940000|2021-10-25 03:02:20|9872.1|9862.1|9870.3|9860.3|9873.4|9863.4|9870.3|9860.3|13
1635130950000|2021-10-25 03:02:30|9869.9|9859.9|9870.5|9860.5|9870.5|9860.5|9869.3|9859.3|7
1635130960000|2021-10-25 03:02:40|9871|9861|9872.5|9862.5|9872.5|9862.5|9871|9861|3
1635130970000|2021-10-25 03:02:50|9872|9862|9870.6|9860.6|9872|9862|9870.3|9860.3|7
1635130980000|2021-10-25 03:03:00|9870.9|9860.9|9874.1|9864.1|9874.1|9864.1|9868.6|9858.6|16
1635131000000|2021-10-25 03:03:20|9874.4|9864.4|9876.3|9866.3|9876.3|9866.3|9874.4|9864.4|5
1635131020000|2021-10-25 03:03:40|9877.4|9867.4|9876.5|9866.5|9878.8|9868.8|9876.5|9866.5|7
1635131030000|2021-10-25 03:03:50|9875.6|9865.6|9872.9|9862.9|9875.6|9865.6|9871.6|9861.6|16
1635131040000|2021-10-25 03:04:00|9873.8|9863.8|9877.9|9867.9|9877.9|9867.9|9873.8|9863.8|10
1635131050000|2021-10-25 03:04:10|9877.6|9867.6|9877.3|9867.3|9877.6|9867.6|9876.4|9866.4|6
1635131060000|2021-10-25 03:04:20|9877.8|9867.8|9878|9868|9878|9868|9877.8|9867.8|2
1635131070000|2021-10-25 03:04:30|9878.3|9868.3|9876.8|9866.8|9878.9|9868.9|9875.1|9865.1|9
1635131080000|2021-10-25 03:04:40|9877.3|9867.3|9876.3|9866.3|9877.3|9867.3|9876.3|9866.3|3
1635131090000|2021-10-25 03:04:50|9875.8|9865.8|9876.3|9866.3|9876.3|9866.3|9874.1|9864.1|11
1635131100000|2021-10-25 03:05:00|9876.5|9866.5|9872.8|9862.8|9876.5|9866.5|9872.8|9862.8|8
1635131110000|2021-10-25 03:05:10|9873|9863|9875.9|9865.9|9875.9|9865.9|9873|9863|6
1635131120000|2021-10-25 03:05:20|9876.1|9866.1|9877.3|9867.3|9877.3|9867.3|9875.1|9865.1|11
1635131130000|2021-10-25 03:05:30|9877.5|9867.5|9877.1|9867.1|9877.5|9867.5|9876.3|9866.3|4
1635131140000|2021-10-25 03:05:40|9876.5|9866.5|9878.1|9868.1|9878.1|9868.1|9875.6|9865.6|9
1635131150000|2021-10-25 03:05:50|9878.4|9868.4|9878.4|9868.4|9878.6|9868.6|9877.6|9867.6|5
1635131160000|2021-10-25 03:06:00|9878.3|9868.3|9881.9|9871.9|9881.9|9871.9|9877.6|9867.6|10
1635131170000|2021-10-25 03:06:10|9882.1|9872.1|9883|9873|9884.1|9874.1|9882.1|9872.1|6
1635131180000|2021-10-25 03:06:20|9882|9872|9883.3|9873.3|9883.9|9873.9|9882|9872|8
1635131190000|2021-10-25 03:06:30|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|9882.9|9872.9|4
1635131200000|2021-10-25 03:06:40|9883.3|9873.3|9876.8|9866.8|9883.3|9873.3|9876.5|9866.5|10
1635131210000|2021-10-25 03:06:50|9877.5|9867.5|9877.9|9867.9|9878.8|9868.8|9877.5|9867.5|5
1635131220000|2021-10-25 03:07:00|9878.3|9868.3|9877.3|9867.3|9878.8|9868.8|9877.3|9867.3|3
1635131230000|2021-10-25 03:07:10|9878.1|9868.1|9880.9|9870.9|9880.9|9870.9|9878.1|9868.1|5
1635131240000|2021-10-25 03:07:20|9880.8|9870.8|9881.8|9871.8|9882.3|9872.3|9880.8|9870.8|10
1635131250000|2021-10-25 03:07:30|9881.5|9871.5|9882|9872|9882.3|9872.3|9881.3|9871.3|9
1635131260000|2021-10-25 03:07:40|9881.6|9871.6|9882.5|9872.5|9883.1|9873.1|9881.1|9871.1|11
1635131270000|2021-10-25 03:07:50|9882.1|9872.1|9883|9873|9883|9873|9882.1|9872.1|3
1635131280000|2021-10-25 03:08:00|9882.5|9872.5|9884|9874|9884|9874|9882.3|9872.3|11
1635131290000|2021-10-25 03:08:10|9885|9875|9885.6|9875.6|9886.4|9876.4|9884.5|9874.5|6
1635131300000|2021-10-25 03:08:20|9885|9875|9886.6|9876.6|9886.6|9876.6|9883|9873|12
1635131310000|2021-10-25 03:08:30|9886.1|9876.1|9887.9|9877.9|9888.3|9878.3|9886.1|9876.1|9
1635131320000|2021-10-25 03:08:40|9888.6|9878.6|9890.3|9880.3|9891.3|9881.3|9888.6|9878.6|5
1635131330000|2021-10-25 03:08:50|9890.1|9880.1|9891.4|9881.4|9891.4|9881.4|9888.9|9878.9|5
1635131340000|2021-10-25 03:09:00|9891.5|9881.5|9893|9883|9893.5|9883.5|9891.5|9881.5|7
1635131350000|2021-10-25 03:09:10|9892.9|9882.9|9894|9884|9894|9884|9892.9|9882.9|5
1635131360000|2021-10-25 03:09:20|9893.5|9883.5|9892.9|9882.9|9895.1|9885.1|9890.4|9880.4|14
1635131370000|2021-10-25 03:09:30|9892.3|9882.3|9891.1|9881.1|9892.9|9882.9|9891.1|9881.1|6
1635131380000|2021-10-25 03:09:40|9891.3|9881.3|9892.3|9882.3|9892.6|9882.6|9891.3|9881.3|5
1635131390000|2021-10-25 03:09:50|9891.6|9881.6|9890.3|9880.3|9891.6|9881.6|9890.3|9880.3|4
1635131400000|2021-10-25 03:10:00|9889.6|9879.6|9888.6|9878.6|9889.6|9879.6|9888.6|9878.6|2
1635131410000|2021-10-25 03:10:10|9888.9|9878.9|9889|9879|9891|9881|9888.8|9878.8|7
1635131420000|2021-10-25 03:10:20|9889.3|9879.3|9889|9879|9889.5|9879.5|9888.6|9878.6|5
1635131430000|2021-10-25 03:10:30|9889.5|9879.5|9888.9|9878.9|9889.5|9879.5|9888.5|9878.5|4
1635131440000|2021-10-25 03:10:40|9888.6|9878.6|9886.6|9876.6|9888.6|9878.6|9886.4|9876.4|5
1635131450000|2021-10-25 03:10:50|9886.9|9876.9|9889.3|9879.3|9889.3|9879.3|9886.9|9876.9|6
1635131460000|2021-10-25 03:11:00|9889.5|9879.5|9887.3|9877.3|9891.1|9881.1|9887.3|9877.3|13
1635131470000|2021-10-25 03:11:10|9887.8|9877.8|9890|9880|9890|9880|9887.8|9877.8|6
1635131480000|2021-10-25 03:11:20|9889.6|9879.6|9891.1|9881.1|9891.1|9881.1|9889.6|9879.6|6
1635131490000|2021-10-25 03:11:30|9890.6|9880.6|9890.6|9880.6|9890.6|9880.6|9890.6|9880.6|1
1635131510000|2021-10-25 03:11:50|9891|9881|9890.4|9880.4|9891|9881|9889.3|9879.3|8
1635131520000|2021-10-25 03:12:00|9891|9881|9892.5|9882.5|9892.5|9882.5|9891|9881|3
1635131530000|2021-10-25 03:12:10|9893|9883|9894.4|9884.4|9894.4|9884.4|9893|9883|9
1635131540000|2021-10-25 03:12:20|9895.1|9885.1|9900.8|9890.8|9901.8|9891.8|9895.1|9885.1|17
1635131550000|2021-10-25 03:12:30|9900|9890|9899.1|9889.1|9901.4|9891.4|9899.1|9889.1|15
1635131560000|2021-10-25 03:12:40|9898.6|9888.6|9896.9|9886.9|9898.9|9888.9|9895.9|9885.9|15
1635131570000|2021-10-25 03:12:50|9897.4|9887.4|9898.4|9888.4|9899.1|9889.1|9897.1|9887.1|8
1635131580000|2021-10-25 03:13:00|9898.1|9888.1|9897.9|9887.9|9898.3|9888.3|9896.4|9886.4|11
1635131590000|2021-10-25 03:13:10|9897.6|9887.6|9897.6|9887.6|9898.9|9888.9|9897.6|9887.6|8
1635131600000|2021-10-25 03:13:20|9898.1|9888.1|9898.1|9888.1|9898.1|9888.1|9897.6|9887.6|3
1635131610000|2021-10-25 03:13:30|9898.4|9888.4|9898.1|9888.1|9898.6|9888.6|9898.1|9888.1|3
1635131620000|2021-10-25 03:13:40|9898.4|9888.4|9901.3|9891.3|9901.3|9891.3|9898.4|9888.4|6
1635131630000|2021-10-25 03:13:50|9900.6|9890.6|9899.1|9889.1|9900.6|9890.6|9898.8|9888.8|6
1635131640000|2021-10-25 03:14:00|9898.9|9888.9|9898.4|9888.4|9898.9|9888.9|9898.4|9888.4|3
1635131650000|2021-10-25 03:14:10|9898.1|9888.1|9898.6|9888.6|9899.3|9889.3|9897.6|9887.6|8
1635131670000|2021-10-25 03:14:30|9898.3|9888.3|9896.4|9886.4|9898.3|9888.3|9896.4|9886.4|4
1635131680000|2021-10-25 03:14:40|9896|9886|9895.4|9885.4|9896.4|9886.4|9895.4|9885.4|6
1635131690000|2021-10-25 03:14:50|9894.3|9884.3|9894.3|9884.3|9895.1|9885.1|9894.3|9884.3|6
1635131700000|2021-10-25 03:15:00|9895.3|9885.3|9896.8|9886.8|9897.5|9887.5|9894.8|9884.8|11
1635131710000|2021-10-25 03:15:10|9897|9887|9899.5|9889.5|9899.5|9889.5|9897|9887|11
1635131720000|2021-10-25 03:15:20|9899.8|9889.8|9901|9891|9902.5|9892.5|9899.8|9889.8|9
1635131730000|2021-10-25 03:15:30|9901.3|9891.3|9900.8|9890.8|9901.5|9891.5|9900.8|9890.8|4
1635131740000|2021-10-25 03:15:40|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|1
1635131750000|2021-10-25 03:15:50|9901.1|9891.1|9900.6|9890.6|9901.6|9891.6|9900.3|9890.3|6
1635131760000|2021-10-25 03:16:00|9900.9|9890.9|9901.1|9891.1|9902.5|9892.5|9900.9|9890.9|6
1635131770000|2021-10-25 03:16:10|9899.9|9889.9|9901.3|9891.3|9901.3|9891.3|9899.9|9889.9|6
1635131780000|2021-10-25 03:16:20|9901.4|9891.4|9901.6|9891.6|9901.6|9891.6|9901.4|9891.4|2
1635131790000|2021-10-25 03:16:30|9901.4|9891.4|9901.6|9891.6|9901.6|9891.6|9900.6|9890.6|6
1635131800000|2021-10-25 03:16:40|9901.9|9891.9|9902|9892|9902.3|9892.3|9901.8|9891.8|12
1635131810000|2021-10-25 03:16:50|9901.8|9891.8|9900.4|9890.4|9901.8|9891.8|9900.4|9890.4|7
1635131820000|2021-10-25 03:17:00|9900|9890|9898.8|9888.8|9900|9890|9898.8|9888.8|11
1635131830000|2021-10-25 03:17:10|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|1
1635131840000|2021-10-25 03:17:20|9897.9|9887.9|9896.1|9886.1|9897.9|9887.9|9896.1|9886.1|5
1635131850000|2021-10-25 03:17:30|9896.4|9886.4|9896.4|9886.4|9896.4|9886.4|9896.4|9886.4|1
1635131860000|2021-10-25 03:17:40|9896.1|9886.1|9895.5|9885.5|9896.1|9886.1|9895.5|9885.5|2
1635131870000|2021-10-25 03:17:50|9895.8|9885.8|9897.1|9887.1|9897.5|9887.5|9895.8|9885.8|7
1635131880000|2021-10-25 03:18:00|9896.6|9886.6|9897.1|9887.1|9897.4|9887.4|9896.6|9886.6|6
1635131890000|2021-10-25 03:18:10|9896.6|9886.6|9897.1|9887.1|9897.1|9887.1|9896.4|9886.4|8
1635131900000|2021-10-25 03:18:20|9896.6|9886.6|9895.5|9885.5|9896.9|9886.9|9895.5|9885.5|9
1635131910000|2021-10-25 03:18:30|9895.8|9885.8|9894.9|9884.9|9897.5|9887.5|9894.9|9884.9|9
1635131920000|2021-10-25 03:18:40|9894.3|9884.3|9892.6|9882.6|9894.3|9884.3|9891.3|9881.3|14
1635131930000|2021-10-25 03:18:50|9892.8|9882.8|9892.4|9882.4|9892.8|9882.8|9889.8|9879.8|10
1635131940000|2021-10-25 03:19:00|9891.9|9881.9|9891.5|9881.5|9891.9|9881.9|9890.9|9880.9|11
1635131950000|2021-10-25 03:19:10|9891.9|9881.9|9891.5|9881.5|9891.9|9881.9|9891.1|9881.1|6
1635131960000|2021-10-25 03:19:20|9891|9881|9891.1|9881.1|9891.5|9881.5|9891|9881|3
1635131970000|2021-10-25 03:19:30|9891.4|9881.4|9892.8|9882.8|9893.1|9883.1|9891|9881|9
1635131980000|2021-10-25 03:19:40|9892.4|9882.4|9890.5|9880.5|9892.4|9882.4|9889.5|9879.5|9
1635131990000|2021-10-25 03:19:50|9890.1|9880.1|9890.8|9880.8|9891.3|9881.3|9890.1|9880.1|4
1635132000000|2021-10-25 03:20:00|9891.4|9881.4|9893.5|9883.5|9893.6|9883.6|9891.4|9881.4|8
1635132010000|2021-10-25 03:20:10|9893|9883|9892.8|9882.8|9893.3|9883.3|9892.8|9882.8|4
1635132020000|2021-10-25 03:20:20|9894|9884|9895.1|9885.1|9895.1|9885.1|9894|9884|5
1635132030000|2021-10-25 03:20:30|9895.8|9885.8|9895.3|9885.3|9895.8|9885.8|9895.3|9885.3|6
1635132040000|2021-10-25 03:20:40|9894.6|9884.6|9894.6|9884.6|9895.1|9885.1|9894.6|9884.6|3
1635132050000|2021-10-25 03:20:50|9895.1|9885.1|9893.6|9883.6|9895.1|9885.1|9893.6|9883.6|5
1635132060000|2021-10-25 03:21:00|9894.1|9884.1|9894.1|9884.1|9894.4|9884.4|9893.6|9883.6|6
1635132070000|2021-10-25 03:21:10|9893.8|9883.8|9892|9882|9893.8|9883.8|9891.5|9881.5|6
1635132080000|2021-10-25 03:21:20|9892.3|9882.3|9892.5|9882.5|9892.5|9882.5|9892.3|9882.3|2
1635132090000|2021-10-25 03:21:30|9892.1|9882.1|9892|9882|9892.1|9882.1|9891.5|9881.5|3
1635132100000|2021-10-25 03:21:40|9891.8|9881.8|9890.3|9880.3|9891.8|9881.8|9890.3|9880.3|3
1635132110000|2021-10-25 03:21:50|9889.5|9879.5|9889.5|9879.5|9889.5|9879.5|9889.5|9879.5|1
1635132120000|2021-10-25 03:22:00|9889|9879|9889.9|9879.9|9889.9|9879.9|9888.5|9878.5|4
1635132130000|2021-10-25 03:22:10|9889.3|9879.3|9886.4|9876.4|9889.9|9879.9|9886.4|9876.4|9
1635132140000|2021-10-25 03:22:20|9886.8|9876.8|9887.8|9877.8|9888.4|9878.4|9886.5|9876.5|14
1635132150000|2021-10-25 03:22:30|9887.6|9877.6|9885.1|9875.1|9887.6|9877.6|9885.1|9875.1|8
1635132160000|2021-10-25 03:22:40|9884.1|9874.1|9884.4|9874.4|9884.4|9874.4|9884.1|9874.1|2
1635132170000|2021-10-25 03:22:50|9885|9875|9884.8|9874.8|9885|9875|9884.3|9874.3|3
1635132180000|2021-10-25 03:23:00|9885|9875|9884.8|9874.8|9885|9875|9884.3|9874.3|4
1635132200000|2021-10-25 03:23:20|9885|9875|9888.3|9878.3|9888.3|9878.3|9885|9875|4
1635132210000|2021-10-25 03:23:30|9887.6|9877.6|9885.8|9875.8|9887.6|9877.6|9885.8|9875.8|12
1635132220000|2021-10-25 03:23:40|9885.4|9875.4|9886.3|9876.3|9886.3|9876.3|9884.8|9874.8|8
1635132230000|2021-10-25 03:23:50|9885.6|9875.6|9885.5|9875.5|9886|9876|9885.1|9875.1|5
1635132240000|2021-10-25 03:24:00|9885|9875|9885|9875|9885|9875|9884.5|9874.5|3
1635132250000|2021-10-25 03:24:10|9885.4|9875.4|9888.3|9878.3|9888.3|9878.3|9885.4|9875.4|5
1635132260000|2021-10-25 03:24:20|9888.8|9878.8|9890.8|9880.8|9890.8|9880.8|9888.8|9878.8|6
1635132270000|2021-10-25 03:24:30|9891.3|9881.3|9891.4|9881.4|9891.4|9881.4|9891.3|9881.3|2
1635132280000|2021-10-25 03:24:40|9891.1|9881.1|9891.3|9881.3|9891.3|9881.3|9890.8|9880.8|5
1635132290000|2021-10-25 03:24:50|9891.5|9881.5|9892|9882|9894|9884|9891.5|9881.5|9
1635132300000|2021-10-25 03:25:00|9892.6|9882.6|9891.8|9881.8|9893.5|9883.5|9891.8|9881.8|6
1635132310000|2021-10-25 03:25:10|9892|9882|9892|9882|9892.6|9882.6|9891.8|9881.8|6
1635132320000|2021-10-25 03:25:20|9892.5|9882.5|9891.5|9881.5|9892.5|9882.5|9891.5|9881.5|3
1635132330000|2021-10-25 03:25:30|9891.8|9881.8|9891.8|9881.8|9892.3|9882.3|9891.6|9881.6|6
1635132340000|2021-10-25 03:25:40|9891.3|9881.3|9891.5|9881.5|9892|9882|9891.3|9881.3|7
1635132350000|2021-10-25 03:25:50|9891|9881|9892|9882|9892|9882|9890.4|9880.4|7
1635132360000|2021-10-25 03:26:00|9892.3|9882.3|9893.6|9883.6|9893.6|9883.6|9892.3|9882.3|3
1635132370000|2021-10-25 03:26:10|9893.1|9883.1|9895.1|9885.1|9895.1|9885.1|9891.1|9881.1|6
1635132380000|2021-10-25 03:26:20|9894.5|9884.5|9895.3|9885.3|9895.6|9885.6|9893.3|9883.3|9
1635132390000|2021-10-25 03:26:30|9895.5|9885.5|9896.4|9886.4|9896.4|9886.4|9895.5|9885.5|3
1635132400000|2021-10-25 03:26:40|9896|9886|9896|9886|9896|9886|9896|9886|1
1635132410000|2021-10-25 03:26:50|9896.4|9886.4|9895.3|9885.3|9896.4|9886.4|9895|9885|5
1635132420000|2021-10-25 03:27:00|9894.4|9884.4|9895.3|9885.3|9895.3|9885.3|9894.4|9884.4|2
1635132430000|2021-10-25 03:27:10|9897.3|9887.3|9897.3|9887.3|9898.4|9888.4|9896.5|9886.5|7
1635132440000|2021-10-25 03:27:20|9898.5|9888.5|9900|9890|9900.5|9890.5|9898.5|9888.5|5
1635132450000|2021-10-25 03:27:30|9900.4|9890.4|9900.4|9890.4|9900.9|9890.9|9900.4|9890.4|3
1635132460000|2021-10-25 03:27:40|9900|9890|9900.4|9890.4|9900.8|9890.8|9900|9890|6
1635132470000|2021-10-25 03:27:50|9900.6|9890.6|9900.6|9890.6|9900.6|9890.6|9900.6|9890.6|1
1635132480000|2021-10-25 03:28:00|9900.3|9890.3|9897.8|9887.8|9900.3|9890.3|9897.6|9887.6|7
1635132490000|2021-10-25 03:28:10|9898|9888|9898|9888|9898.3|9888.3|9898|9888|3
1635132500000|2021-10-25 03:28:20|9897.5|9887.5|9896.6|9886.6|9897.8|9887.8|9896.6|9886.6|5
1635132510000|2021-10-25 03:28:30|9896.4|9886.4|9895|9885|9896.4|9886.4|9895|9885|7
1635132520000|2021-10-25 03:28:40|9894.8|9884.8|9894.8|9884.8|9895.3|9885.3|9894|9884|7
1635132530000|2021-10-25 03:28:50|9895|9885|9895.6|9885.6|9895.6|9885.6|9895|9885|2
1635132540000|2021-10-25 03:29:00|9895.3|9885.3|9895.3|9885.3|9895.3|9885.3|9895.3|9885.3|1
1635132550000|2021-10-25 03:29:10|9895.5|9885.5|9894.3|9884.3|9896.1|9886.1|9894.3|9884.3|10
1635132560000|2021-10-25 03:29:20|9894.8|9884.8|9892.6|9882.6|9895.3|9885.3|9892.6|9882.6|8
1635132570000|2021-10-25 03:29:30|9892.3|9882.3|9892.4|9882.4|9893.3|9883.3|9890.8|9880.8|12
1635132580000|2021-10-25 03:29:40|9891.8|9881.8|9891.1|9881.1|9892.4|9882.4|9890.6|9880.6|8
1635132590000|2021-10-25 03:29:50|9891.5|9881.5|9890.5|9880.5|9891.5|9881.5|9890.5|9880.5|7
1635132600000|2021-10-25 03:30:00|9891|9881|9888.9|9878.9|9891|9881|9888.9|9878.9|6
1635132610000|2021-10-25 03:30:10|9888.4|9878.4|9887.4|9877.4|9888.4|9878.4|9887.4|9877.4|3
1635132620000|2021-10-25 03:30:20|9886.6|9876.6|9886.6|9876.6|9887.5|9877.5|9886|9876|5
1635132630000|2021-10-25 03:30:30|9887.4|9877.4|9887.5|9877.5|9887.5|9877.5|9886|9876|4
1635132650000|2021-10-25 03:30:50|9886.5|9876.5|9885.9|9875.9|9886.5|9876.5|9885.9|9875.9|2
1635132660000|2021-10-25 03:31:00|9885.6|9875.6|9884|9874|9885.6|9875.6|9884|9874|2
1635132670000|2021-10-25 03:31:10|9884.1|9874.1|9884.4|9874.4|9884.4|9874.4|9884.1|9874.1|2
1635132690000|2021-10-25 03:31:30|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|1
1635132700000|2021-10-25 03:31:40|9884.4|9874.4|9885.8|9875.8|9885.8|9875.8|9884.4|9874.4|2
1635132710000|2021-10-25 03:31:50|9886|9876|9887.9|9877.9|9887.9|9877.9|9886|9876|4
1635132750000|2021-10-25 03:32:30|9887.4|9877.4|9886.8|9876.8|9887.4|9877.4|9886.8|9876.8|2
1635132760000|2021-10-25 03:32:40|9886.4|9876.4|9884.6|9874.6|9886.4|9876.4|9884|9874|4
1635132780000|2021-10-25 03:33:00|9884.1|9874.1|9883.6|9873.6|9884.1|9874.1|9883.6|9873.6|2
1635132790000|2021-10-25 03:33:10|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|1
1635132820000|2021-10-25 03:33:40|9882|9872|9881.6|9871.6|9882|9872|9881.6|9871.6|2
1635132830000|2021-10-25 03:33:50|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|1
1635132840000|2021-10-25 03:34:00|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|1
1635132860000|2021-10-25 03:34:20|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|1
1635132870000|2021-10-25 03:34:30|9882.4|9872.4|9882.1|9872.1|9882.4|9872.4|9882.1|9872.1|2
1635132880000|2021-10-25 03:34:40|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|1
1635132890000|2021-10-25 03:34:50|9881.4|9871.4|9879.4|9869.4|9881.4|9871.4|9879.4|9869.4|5
1635132910000|2021-10-25 03:35:10|9879.9|9869.9|9880|9870|9880|9870|9879.9|9869.9|2
1635132930000|2021-10-25 03:35:30|9879.5|9869.5|9879.5|9869.5|9879.5|9869.5|9879.5|9869.5|1
1635132950000|2021-10-25 03:35:50|9880|9870|9881|9871|9881|9871|9880|9870|2
1635132960000|2021-10-25 03:36:00|9881.3|9871.3|9881.3|9871.3|9881.3|9871.3|9881.3|9871.3|1
1635132990000|2021-10-25 03:36:30|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|1
1635133000000|2021-10-25 03:36:40|9882.8|9872.8|9884.6|9874.6|9884.6|9874.6|9882.8|9872.8|2
1635133010000|2021-10-25 03:36:50|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|1
1635133030000|2021-10-25 03:37:10|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|1
1635133060000|2021-10-25 03:37:40|9884.4|9874.4|9884.4|9874.4|9884.4|9874.4|9884.4|9874.4|1
1635133070000|2021-10-25 03:37:50|9883.6|9873.6|9883|9873|9883.6|9873.6|9882.9|9872.9|4
1635133080000|2021-10-25 03:38:00|9883.3|9873.3|9883.6|9873.6|9883.6|9873.6|9883.3|9873.3|2
1635133090000|2021-10-25 03:38:10|9884.4|9874.4|9884.4|9874.4|9884.4|9874.4|9884.4|9874.4|1
1635133100000|2021-10-25 03:38:20|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|1
1635133120000|2021-10-25 03:38:40|9884.4|9874.4|9880.9|9870.9|9884.4|9874.4|9880.9|9870.9|3
1635133130000|2021-10-25 03:38:50|9881.8|9871.8|9881.4|9871.4|9881.8|9871.8|9881.4|9871.4|2
1635133140000|2021-10-25 03:39:00|9881|9871|9880.1|9870.1|9881|9871|9880.1|9870.1|2
1635133150000|2021-10-25 03:39:10|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|1
1635133190000|2021-10-25 03:39:50|9879.6|9869.6|9881.1|9871.1|9881.1|9871.1|9879.6|9869.6|4
1635133270000|2021-10-25 03:41:10|9880.6|9870.6|9880.3|9870.3|9880.6|9870.6|9880.3|9870.3|2
1635133330000|2021-10-25 03:42:10|9880.4|9870.4|9880.4|9870.4|9880.4|9870.4|9880.4|9870.4|1
1635133340000|2021-10-25 03:42:20|9880.8|9870.8|9880.8|9870.8|9880.8|9870.8|9880.8|9870.8|1
1635133350000|2021-10-25 03:42:30|9882|9872|9882.6|9872.6|9882.6|9872.6|9882|9872|3
1635133410000|2021-10-25 03:43:30|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|1
1635133420000|2021-10-25 03:43:40|9883.3|9873.3|9883.8|9873.8|9883.8|9873.8|9883.3|9873.3|2
1635133480000|2021-10-25 03:44:40|9884.3|9874.3|9885.9|9875.9|9885.9|9875.9|9884.3|9874.3|2
1635133490000|2021-10-25 03:44:50|9886.1|9876.1|9887.1|9877.1|9887.1|9877.1|9886.1|9876.1|2
1635133500000|2021-10-25 03:45:00|9887.8|9877.8|9889|9879|9889|9879|9887.8|9877.8|2
1635133510000|2021-10-25 03:45:10|9888.8|9878.8|9886.6|9876.6|9888.8|9878.8|9886.6|9876.6|5
1635133540000|2021-10-25 03:45:40|9886.1|9876.1|9885.1|9875.1|9886.1|9876.1|9885.1|9875.1|3
1635133560000|2021-10-25 03:46:00|9884.6|9874.6|9883.8|9873.8|9884.6|9874.6|9883.8|9873.8|2
1635133600000|2021-10-25 03:46:40|9883.5|9873.5|9883.1|9873.1|9883.5|9873.5|9883.1|9873.1|2
1635133610000|2021-10-25 03:46:50|9882|9872|9881.1|9871.1|9882|9872|9881.1|9871.1|2
1635133620000|2021-10-25 03:47:00|9881.3|9871.3|9881.4|9871.4|9881.6|9871.6|9881.1|9871.1|4
1635133630000|2021-10-25 03:47:10|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|1
1635133640000|2021-10-25 03:47:20|9882.8|9872.8|9883.9|9873.9|9883.9|9873.9|9882.8|9872.8|2
1635133650000|2021-10-25 03:47:30|9883.6|9873.6|9883.1|9873.1|9883.6|9873.6|9883.1|9873.1|2
1635133750000|2021-10-25 03:49:10|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|1
1635133760000|2021-10-25 03:49:20|9884.3|9874.3|9885.3|9875.3|9885.8|9875.8|9884.3|9874.3|3
1635133770000|2021-10-25 03:49:30|9885|9875|9884.1|9874.1|9885|9875|9884.1|9874.1|3
1635133810000|2021-10-25 03:50:10|9883.6|9873.6|9882|9872|9883.6|9873.6|9882|9872|3
1635133830000|2021-10-25 03:50:30|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|1
1635133880000|2021-10-25 03:51:20|9883.5|9873.5|9884.3|9874.3|9884.3|9874.3|9883.5|9873.5|2
1635133890000|2021-10-25 03:51:30|9883.4|9873.4|9884|9874|9884.1|9874.1|9883.4|9873.4|4
1635133900000|2021-10-25 03:51:40|9884.1|9874.1|9884.5|9874.5|9884.5|9874.5|9884.1|9874.1|2
1635133910000|2021-10-25 03:51:50|9884.3|9874.3|9885|9875|9885|9875|9884.3|9874.3|2
1635133930000|2021-10-25 03:52:10|9884|9874|9883.6|9873.6|9884|9874|9883.6|9873.6|2
1635133940000|2021-10-25 03:52:20|9883.9|9873.9|9883.5|9873.5|9883.9|9873.9|9883.5|9873.5|2
1635133950000|2021-10-25 03:52:30|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|1
1635133970000|2021-10-25 03:52:50|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|1
1635133990000|2021-10-25 03:53:10|9883.4|9873.4|9883.1|9873.1|9883.4|9873.4|9883.1|9873.1|2
1635134010000|2021-10-25 03:53:30|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|1
1635134030000|2021-10-25 03:53:50|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|1
1635134040000|2021-10-25 03:54:00|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|1
1635134060000|2021-10-25 03:54:20|9883.4|9873.4|9882.4|9872.4|9883.4|9873.4|9882.4|9872.4|2
1635134090000|2021-10-25 03:54:50|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|1
1635134100000|2021-10-25 03:55:00|9882.1|9872.1|9882.4|9872.4|9882.4|9872.4|9882.1|9872.1|2
1635134110000|2021-10-25 03:55:10|9882|9872|9883.8|9873.8|9883.8|9873.8|9882|9872|2
1635134120000|2021-10-25 03:55:20|9883.3|9873.3|9883.3|9873.3|9883.3|9873.3|9883.3|9873.3|1
1635134130000|2021-10-25 03:55:30|9882.6|9872.6|9884.5|9874|9884.5|9874|9882.6|9872.6|2
1635134140000|2021-10-25 03:55:40|9884.8|9874.8|9885.3|9875.3|9885.3|9875.3|9884.8|9874.8|2
1635134170000|2021-10-25 03:56:10|9883.9|9873.9|9883.9|9873.9|9883.9|9873.9|9883.9|9873.9|1
1635134180000|2021-10-25 03:56:20|9882.5|9872.5|9881.4|9871.4|9882.5|9872.5|9881.4|9871.4|3
1635134200000|2021-10-25 03:56:40|9882|9872|9881.6|9871.6|9882|9872|9881.6|9871.6|2
1635134210000|2021-10-25 03:56:50|9881.4|9871.4|9882.3|9872.3|9882.3|9872.3|9881.4|9871.4|2
1635134220000|2021-10-25 03:57:00|9881.8|9871.8|9880.9|9870.9|9881.8|9871.8|9880.9|9870.9|2
1635134250000|2021-10-25 03:57:30|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|1
1635134290000|2021-10-25 03:58:10|9880.1|9870.1|9880.4|9870.4|9881.3|9871.3|9880.1|9870.1|3
1635134300000|2021-10-25 03:58:20|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|1
1635134320000|2021-10-25 03:58:40|9880.4|9870.4|9880.5|9870.5|9881.9|9871.9|9880.4|9870.4|5
1635134330000|2021-10-25 03:58:50|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|1
1635134340000|2021-10-25 03:59:00|9879|9869|9879|9869|9879|9869|9879|9869|1
1635134350000|2021-10-25 03:59:10|9880.4|9870.4|9880.4|9870.4|9880.4|9870.4|9880.3|9870.3|3
1635134360000|2021-10-25 03:59:20|9880|9870|9880|9870|9880|9870|9880|9870|1
1635134370000|2021-10-25 03:59:30|9880.9|9870.9|9880.9|9870.9|9880.9|9870.9|9880.9|9870.9|1
1635134400000|2021-10-25 04:00:00|9880.1|9870.1|9880.9|9870.9|9880.9|9870.9|9880.1|9870.1|2
1635134410000|2021-10-25 04:00:10|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|1
1635134420000|2021-10-25 04:00:20|9880.9|9870.9|9879.5|9869.5|9880.9|9870.9|9879.5|9869.5|3
1635134460000|2021-10-25 04:01:00|9880.8|9870.8|9879.9|9869.9|9880.8|9870.8|9879.9|9869.9|2
1635134470000|2021-10-25 04:01:10|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|1
1635134490000|2021-10-25 04:01:30|9878.4|9868.4|9879|9869|9879|9869|9878.4|9868.4|2
1635134510000|2021-10-25 04:01:50|9879.8|9869.8|9880.6|9870.6|9880.6|9870.6|9879|9869|4
1635134520000|2021-10-25 04:02:00|9881.1|9871.1|9882.8|9872.8|9882.8|9872.8|9881.1|9871.1|3
1635134550000|2021-10-25 04:02:30|9883.4|9873.4|9884.4|9874.4|9884.4|9874.4|9883.4|9873.4|2
1635134560000|2021-10-25 04:02:40|9884.8|9874.8|9884.8|9874.8|9884.8|9874.8|9884.8|9874.8|1
1635134570000|2021-10-25 04:02:50|9885|9875|9885|9875|9885|9875|9885|9875|1
1635134600000|2021-10-25 04:03:20|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|1
1635134620000|2021-10-25 04:03:40|9885.1|9875.1|9885.1|9875.1|9885.1|9875.1|9885.1|9875.1|1
1635134640000|2021-10-25 04:04:00|9884.3|9874.3|9884.3|9874.3|9884.3|9874.3|9884.3|9874.3|1
1635134680000|2021-10-25 04:04:40|9883.9|9873.9|9883.6|9873.6|9883.9|9873.9|9883.6|9873.6|2
1635134690000|2021-10-25 04:04:50|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|1
1635134700000|2021-10-25 04:05:00|9883.3|9873.3|9883.3|9873.3|9883.3|9873.3|9883.3|9873.3|1
1635134710000|2021-10-25 04:05:10|9883.1|9873.1|9882.9|9872.9|9883.1|9873.1|9882.9|9872.9|2
1635134760000|2021-10-25 04:06:00|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|1
1635134830000|2021-10-25 04:07:10|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|1
1635134860000|2021-10-25 04:07:40|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|1
1635134870000|2021-10-25 04:07:50|9881.1|9871.1|9881.1|9871.1|9881.1|9871.1|9881.1|9871.1|1
1635134940000|2021-10-25 04:09:00|9881.6|9871.6|9882.9|9872.9|9882.9|9872.9|9881.6|9871.6|3
1635134960000|2021-10-25 04:09:20|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|1
1635134990000|2021-10-25 04:09:50|9882.8|9872.8|9882.3|9872.3|9882.8|9872.8|9882.3|9872.3|2
1635135020000|2021-10-25 04:10:20|9882|9872|9882|9872|9882|9872|9882|9872|1
1635135050000|2021-10-25 04:10:50|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|1
1635135060000|2021-10-25 04:11:00|9881.5|9871.5|9881.5|9871.5|9881.5|9871.5|9881.5|9871.5|1
1635135070000|2021-10-25 04:11:10|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|1
1635135090000|2021-10-25 04:11:30|9881.5|9871.5|9881.1|9871.1|9881.5|9871.5|9881.1|9871.1|2
1635135100000|2021-10-25 04:11:40|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|1
1635135110000|2021-10-25 04:11:50|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|1
1635135120000|2021-10-25 04:12:00|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|1
1635135170000|2021-10-25 04:12:50|9882|9872|9882|9872|9882|9872|9882|9872|1
1635135200000|2021-10-25 04:13:20|9880.9|9870.9|9880.9|9870.9|9880.9|9870.9|9880.9|9870.9|1
1635135210000|2021-10-25 04:13:30|9880.8|9870.8|9880.8|9870.8|9880.8|9870.8|9880.8|9870.8|1
1635135220000|2021-10-25 04:13:40|9881.6|9871.6|9882|9872|9882|9872|9881.6|9871.6|2
1635135260000|2021-10-25 04:14:20|9882.4|9872.4|9882.4|9872.4|9882.4|9872.4|9882.4|9872.4|1
1635135270000|2021-10-25 04:14:30|9882.6|9872.6|9882.6|9872.6|9882.6|9872.6|9882.6|9872.6|1
1635135320000|2021-10-25 04:15:20|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|1
1635135340000|2021-10-25 04:15:40|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|1
1635135350000|2021-10-25 04:15:50|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|1
1635135360000|2021-10-25 04:16:00|9881.1|9871.1|9881.1|9871.1|9881.1|9871.1|9881.1|9871.1|1
1635135410000|2021-10-25 04:16:50|9880.8|9870.8|9880.8|9870.8|9880.8|9870.8|9880.8|9870.8|1
1635135430000|2021-10-25 04:17:10|9880.3|9870.3|9877.1|9867.1|9880.3|9870.3|9877.1|9867.1|3
1635135450000|2021-10-25 04:17:30|9876|9866|9875.6|9865.6|9876|9866|9875.6|9865.6|2
1635135460000|2021-10-25 04:17:40|9874.5|9864.5|9874.5|9864.5|9874.5|9864.5|9874.5|9864.5|1
1635135480000|2021-10-25 04:18:00|9874|9864|9874|9864|9874|9864|9874|9864|1
1635135530000|2021-10-25 04:18:50|9874.3|9864.3|9875.3|9865.3|9875.3|9865.3|9874.3|9864.3|2
1635135550000|2021-10-25 04:19:10|9875.6|9865.6|9875.6|9865.6|9875.6|9865.6|9875.6|9865.6|1
1635135560000|2021-10-25 04:19:20|9874.9|9864.9|9874.9|9864.9|9874.9|9864.9|9874.9|9864.9|1
1635135570000|2021-10-25 04:19:30|9875|9865|9875.8|9865.8|9875.9|9865.9|9875|9865|3
1635135590000|2021-10-25 04:19:50|9876.5|9866.5|9878.1|9868.1|9878.1|9868.1|9876.5|9866.5|5
1635135600000|2021-10-25 04:20:00|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|1
1635135630000|2021-10-25 04:20:30|9877.6|9867.6|9877.5|9867.5|9877.6|9867.6|9877.4|9867.4|4
1635135640000|2021-10-25 04:20:40|9877.9|9867.9|9877.4|9867.4|9877.9|9867.9|9877.4|9867.4|2
1635135670000|2021-10-25 04:21:10|9877.1|9867.1|9877.1|9867.1|9877.1|9867.1|9877.1|9867.1|1
1635135710000|2021-10-25 04:21:50|9876.4|9866.4|9876.4|9866.4|9876.4|9866.4|9876.4|9866.4|1
1635135720000|2021-10-25 04:22:00|9875.8|9865.8|9875.8|9865.8|9875.8|9865.8|9875.8|9865.8|1
1635135730000|2021-10-25 04:22:10|9876.3|9866.3|9877.4|9867.4|9877.4|9867.4|9876.3|9866.3|2
1635135740000|2021-10-25 04:22:20|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|1
1635135750000|2021-10-25 04:22:30|9877.6|9867.6|9877.6|9867.6|9877.6|9867.6|9877.6|9867.6|1
1635135780000|2021-10-25 04:23:00|9878|9868|9877.5|9867.5|9878|9868|9877.5|9867.5|2
1635135840000|2021-10-25 04:24:00|9878.1|9868.1|9878.1|9868.1|9878.1|9868.1|9878.1|9868.1|1
1635135850000|2021-10-25 04:24:10|9878.6|9868.6|9879.1|9869.1|9879.1|9869.1|9878.6|9868.6|3
1635135880000|2021-10-25 04:24:40|9879.6|9869.6|9880.3|9870.3|9880.3|9870.3|9879.6|9869.6|3
1635135890000|2021-10-25 04:24:50|9881.1|9871.1|9881.1|9871.1|9881.4|9871.4|9881.1|9871.1|3
1635135900000|2021-10-25 04:25:00|9879.9|9869.9|9879.9|9869.9|9879.9|9869.9|9879.9|9869.9|1
1635135910000|2021-10-25 04:25:10|9880.4|9870.4|9880.1|9870.1|9880.4|9870.4|9880.1|9870.1|2
1635135920000|2021-10-25 04:25:20|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|1
1635135980000|2021-10-25 04:26:20|9879.5|9869.5|9879.5|9869.5|9879.5|9869.5|9879.5|9869.5|1
1635136030000|2021-10-25 04:27:10|9879.3|9869.3|9879.3|9869.3|9879.3|9869.3|9879.3|9869.3|1
1635136080000|2021-10-25 04:28:00|9879.9|9869.9|9879.9|9869.9|9879.9|9869.9|9879.9|9869.9|1
1635136090000|2021-10-25 04:28:10|9879.3|9869.3|9879.3|9869.3|9879.3|9869.3|9879.3|9869.3|1
1635136120000|2021-10-25 04:28:40|9878.4|9868.4|9878.1|9868.1|9878.4|9868.4|9878.1|9868.1|2
1635136140000|2021-10-25 04:29:00|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|1
1635136150000|2021-10-25 04:29:10|9878.1|9868.1|9878.1|9868.1|9878.1|9868.1|9878.1|9868.1|1
1635136160000|2021-10-25 04:29:20|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|1
1635136190000|2021-10-25 04:29:50|9878.1|9868.1|9877.5|9867.5|9878.1|9868.1|9877.5|9867.5|2
1635136200000|2021-10-25 04:30:00|9877.4|9867.4|9876.4|9866.4|9877.4|9867.4|9876.4|9866.4|2
1635136210000|2021-10-25 04:30:10|9875|9865|9873.8|9863.8|9875|9865|9873.8|9863.8|2
1635136230000|2021-10-25 04:30:30|9874.6|9864.6|9874.6|9864.6|9874.6|9864.6|9874.6|9864.6|1
1635136260000|2021-10-25 04:31:00|9874.3|9864.3|9874.3|9864.3|9874.3|9864.3|9874.3|9864.3|1
1635136310000|2021-10-25 04:31:50|9873.8|9863.8|9873|9863|9873.8|9863.8|9873|9863|3
1635136350000|2021-10-25 04:32:30|9872.6|9862.6|9872.3|9862.3|9872.6|9862.6|9872.3|9862.3|2
1635136360000|2021-10-25 04:32:40|9870.8|9860.8|9870|9860|9870.8|9860.8|9870|9860|2
1635136370000|2021-10-25 04:32:50|9870.4|9860.4|9871.6|9861.6|9871.6|9861.6|9870.4|9860.4|2
1635136390000|2021-10-25 04:33:10|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|1
1635136410000|2021-10-25 04:33:30|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|9871.4|9861.4|3
1635136420000|2021-10-25 04:33:40|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|1
1635136440000|2021-10-25 04:34:00|9871.5|9861.5|9871.1|9861.1|9871.5|9861.5|9871.1|9861.1|2
1635136460000|2021-10-25 04:34:20|9870.8|9860.8|9870.4|9860.4|9870.8|9860.8|9870.4|9860.4|2
1635136470000|2021-10-25 04:34:30|9870.6|9860.6|9870.6|9860.6|9870.6|9860.6|9870.6|9860.6|1
1635136520000|2021-10-25 04:35:20|9870.3|9860.3|9870.3|9860.3|9870.3|9860.3|9870.3|9860.3|1
1635136570000|2021-10-25 04:36:10|9870.1|9860.1|9870.1|9860.1|9870.1|9860.1|9870.1|9860.1|1
1635136580000|2021-10-25 04:36:20|9870.4|9860.4|9870.4|9860.4|9870.4|9860.4|9870.4|9860.4|1
1635136590000|2021-10-25 04:36:30|9870.5|9860.5|9870.5|9860.5|9870.5|9860.5|9870.5|9860.5|1
1635136620000|2021-10-25 04:37:00|9870.3|9860.3|9870.3|9860.3|9870.3|9860.3|9870.3|9860.3|1
1635136640000|2021-10-25 04:37:20|9870.5|9860.5|9872.3|9862.3|9872.3|9862.3|9870.5|9860.5|2
1635136660000|2021-10-25 04:37:40|9873|9863|9874.6|9864.6|9874.6|9864.6|9873|9863|5
1635136690000|2021-10-25 04:38:10|9874.3|9864.3|9874.3|9864.3|9874.3|9864.3|9874.3|9864.3|1
1635136700000|2021-10-25 04:38:20|9874|9864|9874.4|9864.4|9874.4|9864.4|9874|9864|2
1635136710000|2021-10-25 04:38:30|9874.9|9864.9|9874.9|9864.9|9874.9|9864.9|9874.9|9864.9|1
1635136720000|2021-10-25 04:38:40|9875.3|9865.3|9875.8|9865.8|9875.8|9865.8|9875.3|9865.3|2
1635136730000|2021-10-25 04:38:50|9876.3|9866.3|9876.3|9866.3|9876.3|9866.3|9876.3|9866.3|1
1635136740000|2021-10-25 04:39:00|9877.4|9867.4|9878.1|9868.1|9878.9|9868.9|9877.4|9867.4|8
1635136770000|2021-10-25 04:39:30|9877.6|9867.6|9876.5|9866.5|9877.6|9867.6|9876.5|9866.5|4
1635136790000|2021-10-25 04:39:50|9877|9867|9877.6|9867.6|9877.6|9867.6|9877|9867|3
1635136800000|2021-10-25 04:40:00|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|1
1635136830000|2021-10-25 04:40:30|9877.9|9867.9|9877.6|9867.6|9877.9|9867.9|9877.6|9867.6|2
1635136840000|2021-10-25 04:40:40|9877.4|9867.4|9876.5|9866.5|9877.4|9867.4|9876.5|9866.5|3
1635136890000|2021-10-25 04:41:30|9876.1|9866.1|9876.1|9866.1|9876.1|9866.1|9876.1|9866.1|1
1635136910000|2021-10-25 04:41:50|9876.5|9866.5|9876.9|9866.9|9876.9|9866.9|9876.5|9866.5|2
1635136940000|2021-10-25 04:42:20|9877|9867|9878.1|9868.1|9878.1|9868.1|9877|9867|2
1635137000000|2021-10-25 04:43:20|9878|9868|9876.5|9866.5|9878|9868|9876.5|9866.5|3
1635137040000|2021-10-25 04:44:00|9877|9867|9877|9867|9877|9867|9877|9867|1
1635137100000|2021-10-25 04:45:00|9876.8|9866.8|9877|9867|9877|9867|9876.8|9866.8|2
1635137200000|2021-10-25 04:46:40|9876.5|9866.5|9876.5|9866.5|9876.5|9866.5|9876.5|9866.5|1
1635137210000|2021-10-25 04:46:50|9876|9866|9875.6|9865.6|9876|9866|9875.6|9865.6|2
1635137220000|2021-10-25 04:47:00|9875.9|9865.9|9875.9|9865.9|9875.9|9865.9|9875.9|9865.9|1
1635137250000|2021-10-25 04:47:30|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|1
1635137260000|2021-10-25 04:47:40|9875.9|9865.9|9876.6|9866.6|9876.6|9866.6|9875.9|9865.9|3
1635137290000|2021-10-25 04:48:10|9876.4|9866.4|9875.9|9865.9|9876.4|9866.4|9875.9|9865.9|2
1635137300000|2021-10-25 04:48:20|9875.6|9865.6|9875.6|9865.6|9875.6|9865.6|9875.6|9865.6|1
1635137310000|2021-10-25 04:48:30|9875.9|9865.9|9875.6|9865.6|9875.9|9865.9|9875.6|9865.6|2
1635137320000|2021-10-25 04:48:40|9875.9|9865.9|9875.9|9865.9|9875.9|9865.9|9875.9|9865.9|1
1635137340000|2021-10-25 04:49:00|9876.4|9866.4|9875.9|9865.9|9876.4|9866.4|9875.6|9865.6|3
1635137360000|2021-10-25 04:49:20|9876.4|9866.4|9875.9|9865.9|9876.4|9866.4|9875.9|9865.9|2
1635137380000|2021-10-25 04:49:40|9876.4|9866.4|9877|9867|9877|9867|9876.4|9866.4|3
1635137400000|2021-10-25 04:50:00|9876.8|9866.8|9877|9867|9877|9867|9876.8|9866.8|2
1635137420000|2021-10-25 04:50:20|9877.3|9867.3|9879.9|9869.9|9880|9870|9877.3|9867.3|4
1635137430000|2021-10-25 04:50:30|9880.8|9870.8|9880.8|9870.8|9880.8|9870.8|9880.3|9870.3|3
1635137440000|2021-10-25 04:50:40|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|1
1635137450000|2021-10-25 04:50:50|9881.4|9871.4|9881.6|9871.6|9881.6|9871.6|9881.4|9871.4|2
1635137460000|2021-10-25 04:51:00|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|1
1635137470000|2021-10-25 04:51:10|9883.9|9873.9|9882|9872|9883.9|9873.9|9882|9872|4
1635137490000|2021-10-25 04:51:30|9881.5|9871.5|9881.5|9871.5|9881.5|9871.5|9881.5|9871.5|1
1635137500000|2021-10-25 04:51:40|9882|9872|9881.6|9871.6|9882|9872|9881.3|9871.3|3
1635137510000|2021-10-25 04:51:50|9882|9872|9882.1|9872.1|9882.1|9872.1|9881.8|9871.8|4
1635137520000|2021-10-25 04:52:00|9881.8|9871.8|9881.6|9871.6|9881.8|9871.8|9881.6|9871.6|2
1635137530000|2021-10-25 04:52:10|9882.4|9872.4|9881.8|9871.8|9882.4|9872.4|9881.8|9871.8|2
1635137540000|2021-10-25 04:52:20|9882|9872|9886|9876|9886|9876|9882|9872|2
1635137550000|2021-10-25 04:52:30|9885.6|9875.6|9883.6|9873.6|9885.6|9875.6|9883.6|9873.6|2
1635137570000|2021-10-25 04:52:50|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|1
1635137580000|2021-10-25 04:53:00|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|1
1635137590000|2021-10-25 04:53:10|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|1
1635137600000|2021-10-25 04:53:20|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|1
1635137620000|2021-10-25 04:53:40|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|1
1635137640000|2021-10-25 04:54:00|9883.8|9873.8|9884.5|9874.5|9884.5|9874.5|9883.8|9873.8|4
1635137650000|2021-10-25 04:54:10|9885|9875|9885|9875|9885|9875|9885|9875|1
1635137670000|2021-10-25 04:54:30|9884.6|9874.6|9884.9|9874.9|9884.9|9874.9|9884.6|9874.6|2
1635137680000|2021-10-25 04:54:40|9884.6|9874.6|9884.9|9874.9|9884.9|9874.9|9884.6|9874.6|2
1635137690000|2021-10-25 04:54:50|9885|9875|9884.9|9874.9|9885.1|9875.1|9884.8|9874.8|4
1635137710000|2021-10-25 04:55:10|9884.1|9874.1|9884.1|9874.1|9884.1|9874.1|9884.1|9874.1|1
1635137730000|2021-10-25 04:55:30|9884.4|9874.4|9884.1|9874.1|9884.4|9874.4|9884.1|9874.1|2
1635137740000|2021-10-25 04:55:40|9884.4|9874.4|9884.4|9874.4|9884.6|9874.6|9884.4|9874.4|3
1635137750000|2021-10-25 04:55:50|9884.6|9874.6|9884.9|9874.9|9884.9|9874.9|9884.6|9874.6|2
1635137770000|2021-10-25 04:56:10|9885.3|9875.3|9885.6|9875.6|9885.6|9875.6|9885.3|9875.3|2
1635137780000|2021-10-25 04:56:20|9885.1|9875.1|9886|9876|9886|9876|9885.1|9875.1|3
1635137800000|2021-10-25 04:56:40|9886.6|9876.6|9886.9|9876.9|9886.9|9876.9|9886.5|9876.5|3
1635137810000|2021-10-25 04:56:50|9886.5|9876.5|9886.5|9876.5|9886.9|9876.9|9886.5|9876.5|3
1635137820000|2021-10-25 04:57:00|9885.9|9875.9|9884.6|9874.6|9885.9|9875.9|9884.6|9874.6|4
1635137830000|2021-10-25 04:57:10|9884.3|9874.3|9884.3|9874.3|9884.3|9874.3|9884.3|9874.3|1
1635137850000|2021-10-25 04:57:30|9883.9|9873.9|9882.9|9872.9|9883.9|9873.9|9882.9|9872.9|4
1635137880000|2021-10-25 04:58:00|9883.1|9873.1|9882.5|9872.5|9883.1|9873.1|9882.5|9872.5|2
1635137900000|2021-10-25 04:58:20|9883.8|9873.8|9883.4|9873.4|9883.8|9873.8|9883.4|9873.4|2
1635137920000|2021-10-25 04:58:40|9883.9|9873.9|9883.9|9873.9|9883.9|9873.9|9883.9|9873.9|1
1635137950000|2021-10-25 04:59:10|9883|9873|9882.6|9872.6|9883.3|9873.3|9882.6|9872.6|5
1635137960000|2021-10-25 04:59:20|9881.9|9871.9|9882|9872|9882|9872|9881.9|9871.9|2
1635137970000|2021-10-25 04:59:30|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|9882.3|9872.3|1
1635138000000|2021-10-25 05:00:00|9882.6|9872.6|9882.4|9872.4|9882.6|9872.6|9882.4|9872.4|2
1635138010000|2021-10-25 05:00:10|9882.1|9872.1|9879|9869|9882.1|9872.1|9879|9869|5
1635138020000|2021-10-25 05:00:20|9879.1|9869.1|9877.1|9867.1|9879.1|9869.1|9876.9|9866.9|6
1635138030000|2021-10-25 05:00:30|9877|9867|9878.3|9868.3|9878.3|9868.3|9877|9867|3
1635138050000|2021-10-25 05:00:50|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|1
1635138060000|2021-10-25 05:01:00|9878.1|9868.1|9878.6|9868.6|9878.6|9868.6|9878.1|9868.1|2
1635138070000|2021-10-25 05:01:10|9878.3|9868.3|9878.1|9868.1|9878.3|9868.3|9876.4|9866.4|6
1635138080000|2021-10-25 05:01:20|9877.6|9867.6|9878|9868|9878|9868|9877.6|9867.6|2
1635138090000|2021-10-25 05:01:30|9877.6|9867.6|9877.6|9867.6|9877.6|9867.6|9877.6|9867.6|1
1635138100000|2021-10-25 05:01:40|9878|9868|9878.6|9868.6|9878.6|9868.6|9878|9868|2
1635138110000|2021-10-25 05:01:50|9879.1|9869.1|9878.6|9868.6|9879.1|9869.1|9878.1|9868.1|3
1635138140000|2021-10-25 05:02:20|9878.1|9868.1|9878.1|9868.1|9878.1|9868.1|9878.1|9868.1|1
1635138160000|2021-10-25 05:02:40|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|1
1635138170000|2021-10-25 05:02:50|9878.1|9868.1|9878.1|9868.1|9878.1|9868.1|9878.1|9868.1|1
1635138190000|2021-10-25 05:03:10|9877.5|9867.5|9877.6|9867.6|9878|9868|9877.5|9867.5|3
1635138200000|2021-10-25 05:03:20|9877.4|9867.4|9876.9|9866.9|9877.4|9867.4|9876.9|9866.9|2
1635138210000|2021-10-25 05:03:30|9877.3|9867.3|9877.3|9867.3|9877.3|9867.3|9877.3|9867.3|1
1635138220000|2021-10-25 05:03:40|9876.9|9866.9|9877.4|9867.4|9877.8|9867.8|9876.9|9866.9|4
1635138230000|2021-10-25 05:03:50|9877.1|9867.1|9877.1|9867.1|9877.1|9867.1|9877.1|9867.1|1
1635138260000|2021-10-25 05:04:20|9876.9|9866.9|9875.6|9865.6|9876.9|9866.9|9875.6|9865.6|2
1635138280000|2021-10-25 05:04:40|9875.5|9865.5|9873.9|9863.9|9875.5|9865.5|9873.9|9863.9|2
1635138290000|2021-10-25 05:04:50|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|1
1635138300000|2021-10-25 05:05:00|9874|9864|9874|9864|9874|9864|9874|9864|1
1635138320000|2021-10-25 05:05:20|9873.8|9863.8|9873.5|9863.5|9873.8|9863.8|9873.5|9863.5|2
1635138330000|2021-10-25 05:05:30|9873.1|9863.1|9872.9|9862.9|9873.1|9863.1|9872.9|9862.9|2
1635138350000|2021-10-25 05:05:50|9873|9863|9873|9863|9873|9863|9873|9863|1
1635138360000|2021-10-25 05:06:00|9873.4|9863.4|9873|9863|9873.9|9863.9|9873|9863|5
1635138400000|2021-10-25 05:06:40|9873.4|9863.4|9874.4|9864.4|9874.4|9864.4|9873.4|9863.4|3
1635138410000|2021-10-25 05:06:50|9873.9|9863.9|9873.8|9863.8|9873.9|9863.9|9873.8|9863.8|2
1635138420000|2021-10-25 05:07:00|9873.3|9863.3|9873.8|9863.8|9873.8|9863.8|9873.3|9863.3|2
1635138430000|2021-10-25 05:07:10|9872.6|9862.6|9872.9|9862.9|9873.3|9863.3|9872.6|9862.6|4
1635138440000|2021-10-25 05:07:20|9873.3|9863.3|9874.3|9864.3|9874.3|9864.3|9873.3|9863.3|3
1635138460000|2021-10-25 05:07:40|9874.5|9864.5|9875|9865|9875|9865|9874.5|9864.5|2
1635138470000|2021-10-25 05:07:50|9874.5|9864.5|9874.9|9864.9|9874.9|9864.9|9874.5|9864.5|2
1635138490000|2021-10-25 05:08:10|9875.6|9865.6|9876.1|9866.1|9876.1|9866.1|9875.6|9865.6|2
1635138500000|2021-10-25 05:08:20|9874.9|9864.9|9875.6|9865.6|9875.6|9865.6|9874.9|9864.9|2
1635138510000|2021-10-25 05:08:30|9876.1|9866.1|9876.1|9866.1|9876.1|9866.1|9876.1|9866.1|1
1635138520000|2021-10-25 05:08:40|9876.4|9866.4|9878.1|9868.1|9878.1|9868.1|9876.4|9866.4|3
1635138530000|2021-10-25 05:08:50|9878.4|9868.4|9878.4|9868.4|9878.6|9868.6|9878.4|9868.4|3
1635138540000|2021-10-25 05:09:00|9878.3|9868.3|9878.6|9868.6|9878.6|9868.6|9878.3|9868.3|2
1635138560000|2021-10-25 05:09:20|9878.5|9868.5|9878.3|9868.3|9878.5|9868.5|9878.3|9868.3|2
1635138580000|2021-10-25 05:09:40|9877.4|9867.4|9877|9867|9877.8|9867.8|9877|9867|4
1635138600000|2021-10-25 05:10:00|9876.9|9866.9|9876.1|9866.1|9876.9|9866.9|9874.9|9864.9|4
1635138610000|2021-10-25 05:10:10|9875|9865|9875.6|9865.6|9875.6|9865.6|9875|9865|2
1635138620000|2021-10-25 05:10:20|9874.8|9864.8|9874.5|9864.5|9874.8|9864.8|9874.5|9864.5|2
1635138630000|2021-10-25 05:10:30|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|1
1635138640000|2021-10-25 05:10:40|9874.3|9864.3|9874.3|9864.3|9874.3|9864.3|9874.3|9864.3|1
1635138650000|2021-10-25 05:10:50|9874.6|9864.6|9875.3|9865.3|9875.3|9865.3|9874.6|9864.6|2
1635138670000|2021-10-25 05:11:10|9874.8|9864.8|9874.8|9864.8|9874.8|9864.8|9874.8|9864.8|1
1635138700000|2021-10-25 05:11:40|9874.5|9864.5|9874.5|9864.5|9874.5|9864.5|9874.5|9864.5|1
1635138760000|2021-10-25 05:12:40|9875.1|9865.1|9876.4|9866.4|9876.6|9866.6|9875.1|9865.1|4
1635138770000|2021-10-25 05:12:50|9876.9|9866.9|9876.9|9866.9|9876.9|9866.9|9876.9|9866.9|1
1635138780000|2021-10-25 05:13:00|9878|9868|9878|9868|9878|9868|9878|9868|1
1635138830000|2021-10-25 05:13:50|9877|9867|9875|9865|9877|9867|9875|9865|2
1635138840000|2021-10-25 05:14:00|9875.5|9865.5|9875.5|9865.5|9875.5|9865.5|9875.5|9865.5|1
1635138890000|2021-10-25 05:14:50|9875.8|9865.8|9875.8|9865.8|9875.8|9865.8|9875.8|9865.8|1
1635138910000|2021-10-25 05:15:10|9874.8|9864.8|9873.6|9863.6|9874.8|9864.8|9873.6|9863.6|3
1635138930000|2021-10-25 05:15:30|9872.8|9862.8|9872.8|9862.8|9872.8|9862.8|9872.8|9862.8|1
1635138940000|2021-10-25 05:15:40|9873.5|9863.5|9873.5|9863.5|9873.5|9863.5|9873.5|9863.5|1
1635138950000|2021-10-25 05:15:50|9873.3|9863.3|9871.6|9861.6|9873.3|9863.3|9871.6|9861.6|4
1635138960000|2021-10-25 05:16:00|9872|9862|9873.9|9863.9|9873.9|9863.9|9872|9862|4
1635138990000|2021-10-25 05:16:30|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|1
1635139000000|2021-10-25 05:16:40|9875.4|9865.4|9876.3|9866.3|9876.3|9866.3|9875.4|9865.4|2
1635139010000|2021-10-25 05:16:50|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|1
1635139020000|2021-10-25 05:17:00|9876.1|9866.1|9876.1|9866.1|9876.1|9866.1|9876.1|9866.1|1
1635139030000|2021-10-25 05:17:10|9877.8|9867.8|9878.6|9868.6|9878.6|9868.6|9877.8|9867.8|4
1635139040000|2021-10-25 05:17:20|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|1
1635139050000|2021-10-25 05:17:30|9877.9|9867.9|9876.9|9866.9|9877.9|9867.9|9876.9|9866.9|4
1635139060000|2021-10-25 05:17:40|9876.4|9866.4|9876.6|9866.6|9876.6|9866.6|9876.4|9866.4|2
1635139070000|2021-10-25 05:17:50|9876.3|9866.3|9876.3|9866.3|9876.3|9866.3|9876.3|9866.3|1
1635139100000|2021-10-25 05:18:20|9875.9|9865.9|9875.9|9865.9|9875.9|9865.9|9875.9|9865.9|1
1635139160000|2021-10-25 05:19:20|9877|9867|9877|9867|9877|9867|9877|9867|1
1635139170000|2021-10-25 05:19:30|9877.3|9867.3|9877.3|9867.3|9877.3|9867.3|9877.3|9867.3|1
1635139270000|2021-10-25 05:21:10|9877.8|9867.8|9878.6|9868.6|9878.6|9868.6|9877.8|9867.8|2
1635139280000|2021-10-25 05:21:20|9880.4|9870.4|9880.4|9870.4|9880.4|9870.4|9880.4|9870.4|1
1635139290000|2021-10-25 05:21:30|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|1
1635139300000|2021-10-25 05:21:40|9878.8|9868.8|9878.8|9868.8|9878.8|9868.8|9878.8|9868.8|1
1635139330000|2021-10-25 05:22:10|9878.4|9868.4|9878.4|9868.4|9878.4|9868.4|9878.4|9868.4|1
1635139360000|2021-10-25 05:22:40|9878|9868|9878|9868|9878|9868|9878|9868|1
1635139390000|2021-10-25 05:23:10|9877.8|9867.8|9878.3|9868.3|9878.3|9868.3|9877.8|9867.8|2
1635139430000|2021-10-25 05:23:50|9878|9868|9878|9868|9878|9868|9878|9868|1
1635139510000|2021-10-25 05:25:10|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|1
1635139520000|2021-10-25 05:25:20|9878|9868|9878.1|9868.1|9878.1|9868.1|9877.3|9867.3|4
1635139530000|2021-10-25 05:25:30|9879.4|9869.4|9881.8|9871.8|9881.8|9871.8|9879.4|9869.4|3
1635139540000|2021-10-25 05:25:40|9883.3|9873.3|9881.4|9871.4|9883.3|9873.3|9881.4|9871.4|4
1635139550000|2021-10-25 05:25:50|9880.8|9870.8|9881.4|9871.4|9881.5|9871.5|9880.8|9870.8|3
1635139560000|2021-10-25 05:26:00|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|1
1635139570000|2021-10-25 05:26:10|9880.5|9870.5|9879.6|9869.6|9880.5|9870.5|9879.6|9869.6|2
1635139580000|2021-10-25 05:26:20|9880|9870|9881.1|9871.1|9881.1|9871.1|9880|9870|3
1635139590000|2021-10-25 05:26:30|9880.8|9870.8|9880.1|9870.1|9880.8|9870.8|9880.1|9870.1|3
1635139610000|2021-10-25 05:26:50|9878.8|9868.8|9878.1|9868.1|9878.8|9868.8|9878.1|9868.1|2
1635139620000|2021-10-25 05:27:00|9879|9869|9879.6|9869.6|9880.1|9870.1|9879|9869|3
1635139630000|2021-10-25 05:27:10|9880.6|9870.6|9880.1|9870.1|9880.6|9870.6|9880.1|9870.1|2
1635139640000|2021-10-25 05:27:20|9879.9|9869.9|9879.6|9869.6|9879.9|9869.9|9879.6|9869.6|2
1635139650000|2021-10-25 05:27:30|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|1
1635139690000|2021-10-25 05:28:10|9879|9869|9878.5|9868.5|9879|9869|9878.5|9868.5|2
1635139750000|2021-10-25 05:29:10|9878.1|9868.1|9877.6|9867.6|9878.1|9868.1|9877.6|9867.6|2
1635139760000|2021-10-25 05:29:20|9876.8|9866.8|9877.5|9867.5|9877.5|9867.5|9876.8|9866.8|2
1635139790000|2021-10-25 05:29:50|9876.9|9866.9|9876.9|9866.9|9876.9|9866.9|9876.9|9866.9|1
1635139800000|2021-10-25 05:30:00|9877.4|9867.4|9879.8|9869.8|9884.8|9874.8|9877|9867|20
1635139810000|2021-10-25 05:30:10|9880.4|9870.4|9890.8|9880.8|9890.8|9880.8|9878.8|9868.8|28
1635139820000|2021-10-25 05:30:20|9890.3|9880.3|9891|9881|9893|9883|9889.6|9879.6|22
1635139830000|2021-10-25 05:30:30|9890.4|9880.4|9893.5|9883.5|9893.5|9883.5|9890.4|9880.4|16
1635139840000|2021-10-25 05:30:40|9894.3|9884.3|9896.6|9886.6|9898.9|9888.9|9894.3|9884.3|24
1635139850000|2021-10-25 05:30:50|9897.6|9887.6|9899.8|9889.8|9900.1|9890.1|9897.3|9887.3|20
1635139860000|2021-10-25 05:31:00|9899.4|9889.4|9901.6|9891.6|9901.6|9891.6|9898.3|9888.3|18
1635139870000|2021-10-25 05:31:10|9901.1|9891.1|9901|9891|9901.9|9891.9|9900.8|9890.8|11
1635139880000|2021-10-25 05:31:20|9901.3|9891.3|9899.9|9889.9|9902.1|9892.1|9899.9|9889.9|10
1635139890000|2021-10-25 05:31:30|9901.5|9891.5|9898.5|9888.5|9902.4|9892.4|9898.5|9888.5|12
1635139900000|2021-10-25 05:31:40|9899.4|9889.4|9897.8|9887.8|9899.9|9889.9|9897.8|9887.8|16
1635139910000|2021-10-25 05:31:50|9899.5|9889.5|9897.3|9887.3|9901.1|9891.1|9897.3|9887.3|18
1635139920000|2021-10-25 05:32:00|9898.6|9888.6|9898.8|9888.8|9900.1|9890.1|9898.3|9888.3|11
1635139930000|2021-10-25 05:32:10|9899.4|9889.4|9902|9892|9902.4|9892.4|9899.3|9889.3|15
1635139940000|2021-10-25 05:32:20|9902.5|9892.5|9902.6|9892.6|9903|9893|9901.8|9891.8|8
1635139950000|2021-10-25 05:32:30|9902.1|9892.1|9902.3|9892.3|9902.8|9892.8|9901.3|9891.3|12
1635139960000|2021-10-25 05:32:40|9902|9892|9901.5|9891.5|9902|9892|9900.8|9890.8|15
1635139970000|2021-10-25 05:32:50|9900.8|9890.8|9909.6|9899.6|9910.8|9900.8|9900.8|9890.8|24
1635139980000|2021-10-25 05:33:00|9909.4|9899.4|9905.4|9895.4|9909.8|9899.8|9905.3|9895.3|15
1635139990000|2021-10-25 05:33:10|9906.3|9896.3|9910.3|9900.3|9910.8|9900.8|9904.9|9894.9|13
1635140000000|2021-10-25 05:33:20|9909.8|9899.8|9909.4|9899.4|9909.8|9899.8|9908.8|9898.8|4
1635140010000|2021-10-25 05:33:30|9909.1|9899.1|9909.3|9899.3|9909.4|9899.4|9907.8|9897.8|6
1635140020000|2021-10-25 05:33:40|9909.8|9899.8|9910.6|9900.6|9912.9|9902.9|9908.5|9898.5|20
1635140030000|2021-10-25 05:33:50|9911.3|9901.3|9913|9903|9913.4|9903.4|9909.4|9899.4|17
1635140040000|2021-10-25 05:34:00|9913.8|9903.8|9907.4|9897.4|9913.8|9903.8|9907.4|9897.4|17
1635140050000|2021-10-25 05:34:10|9908.5|9898.5|9912|9902|9913.9|9903.9|9908.5|9898.5|19
1635140060000|2021-10-25 05:34:20|9912.1|9902.1|9910.3|9900.3|9912.5|9902.5|9909.6|9899.6|18
1635140070000|2021-10-25 05:34:30|9911.3|9901.3|9911.5|9901.5|9911.5|9901.5|9909.3|9899.3|21
1635140080000|2021-10-25 05:34:40|9911.6|9901.6|9916.4|9906.4|9916.4|9906.4|9911.6|9901.6|24
1635140090000|2021-10-25 05:34:50|9916.5|9906.5|9917.6|9907.6|9919.4|9909.4|9915.6|9905.6|28
1635140100000|2021-10-25 05:35:00|9917.1|9907.1|9918.6|9908.6|9919|9909|9915.9|9905.9|12
1635140110000|2021-10-25 05:35:10|9918.9|9908.9|9918.3|9908.3|9919.8|9909.8|9918.3|9908.3|11
1635140120000|2021-10-25 05:35:20|9916.4|9906.4|9917.4|9907.4|9918.5|9908.5|9915.9|9905.9|14
1635140130000|2021-10-25 05:35:30|9917|9907|9917.6|9907.6|9918|9908|9917|9907|15
1635140140000|2021-10-25 05:35:40|9917.4|9907.4|9917.6|9907.6|9918.1|9908.1|9916.3|9906.3|13
1635140150000|2021-10-25 05:35:50|9918|9908|9917.8|9907.8|9918.8|9908.8|9917.5|9907.5|12
1635140160000|2021-10-25 05:36:00|9918|9908|9915.5|9905.5|9918|9908|9915.1|9905.1|15
1635140170000|2021-10-25 05:36:10|9915.6|9905.6|9917.4|9907.4|9917.5|9907.5|9915.6|9905.6|11
1635140180000|2021-10-25 05:36:20|9917.8|9907.8|9913.8|9903.8|9918.3|9908.3|9913.6|9903.6|12
1635140190000|2021-10-25 05:36:30|9914.3|9904.3|9913.4|9903.4|9914.8|9904.8|9912.1|9902.1|20
1635140200000|2021-10-25 05:36:40|9914.1|9904.1|9911.5|9901.5|9914.6|9904.6|9911.5|9901.5|10
1635140210000|2021-10-25 05:36:50|9911.9|9901.9|9909.8|9899.8|9911.9|9901.9|9909.8|9899.8|7
1635140220000|2021-10-25 05:37:00|9909.1|9899.1|9907.1|9897.1|9910.1|9900.1|9907.1|9897.1|17
1635140230000|2021-10-25 05:37:10|9906.6|9896.6|9906.3|9896.3|9906.8|9896.8|9905.4|9895.4|5
1635140240000|2021-10-25 05:37:20|9905.8|9895.8|9901.1|9891.1|9906|9896|9901.1|9891.1|17
1635140250000|2021-10-25 05:37:30|9902|9892|9900.4|9890.4|9902|9892|9900.4|9890.4|14
1635140260000|2021-10-25 05:37:40|9901.1|9891.1|9902.9|9892.9|9903.6|9893.6|9900.1|9890.1|17
1635140270000|2021-10-25 05:37:50|9902.4|9892.4|9903|9893|9903.3|9893.3|9902.4|9892.4|9
1635140280000|2021-10-25 05:38:00|9903.4|9893.4|9911.5|9901.5|9912|9902|9903.4|9893.4|14
1635140290000|2021-10-25 05:38:10|9910.4|9900.4|9911.6|9901.6|9912|9902|9908.8|9898.8|11
1635140300000|2021-10-25 05:38:20|9913|9903|9914.3|9904.3|9914.3|9904.3|9912.6|9902.6|15
1635140310000|2021-10-25 05:38:30|9914.9|9904.9|9913.9|9903.9|9915.1|9905.1|9913.9|9903.9|10
1635140320000|2021-10-25 05:38:40|9914.4|9904.4|9913|9903|9914.4|9904.4|9912.6|9902.6|4
1635140330000|2021-10-25 05:38:50|9913.4|9903.4|9912|9902|9913.4|9903.4|9912|9902|3
1635140340000|2021-10-25 05:39:00|9911.5|9901.5|9908.5|9898.5|9911.5|9901.5|9908.5|9898.5|6
1635140350000|2021-10-25 05:39:10|9908.9|9898.9|9908.4|9898.4|9909.1|9899.1|9908.4|9898.4|4
1635140360000|2021-10-25 05:39:20|9907.9|9897.9|9907.8|9897.8|9908|9898|9906.6|9896.6|8
1635140380000|2021-10-25 05:39:40|9908|9898|9910.1|9900.1|9910.1|9900.1|9908|9898|5
1635140390000|2021-10-25 05:39:50|9910.4|9900.4|9910.1|9900.1|9910.4|9900.4|9909.1|9899.1|8
1635140400000|2021-10-25 05:40:00|9909.1|9899.1|9910.8|9900.8|9910.8|9900.8|9909.1|9899.1|6
1635140410000|2021-10-25 05:40:10|9911|9901|9911.8|9901.8|9911.8|9901.8|9911|9901|3
1635140420000|2021-10-25 05:40:20|9912|9902|9914.1|9904.1|9914.1|9904.1|9912|9902|7
1635140430000|2021-10-25 05:40:30|9913.8|9903.8|9915.1|9905.1|9915.9|9905.9|9913.8|9903.8|7
1635140440000|2021-10-25 05:40:40|9915.4|9905.4|9916.1|9906.1|9916.1|9906.1|9915|9905|10
1635140450000|2021-10-25 05:40:50|9916.6|9906.6|9915.1|9905.1|9917.1|9907.1|9915.1|9905.1|11
1635140460000|2021-10-25 05:41:00|9915.5|9905.5|9917.1|9907.1|9917.1|9907.1|9915.5|9905.5|4
1635140470000|2021-10-25 05:41:10|9917.6|9907.6|9917.8|9907.8|9918.1|9908.1|9917.6|9907.6|3
1635140480000|2021-10-25 05:41:20|9916.8|9906.8|9916.1|9906.1|9917.1|9907.1|9913|9903|17
1635140490000|2021-10-25 05:41:30|9915.6|9905.6|9916.3|9906.3|9916.4|9906.4|9915.6|9905.6|5
1635140500000|2021-10-25 05:41:40|9915.4|9905.4|9915.9|9905.9|9916.6|9906.6|9914.9|9904.9|11
1635140510000|2021-10-25 05:41:50|9914.3|9904.3|9914.9|9904.9|9915.1|9905.1|9914.3|9904.3|5
1635140520000|2021-10-25 05:42:00|9915.1|9905.1|9914.6|9904.6|9915.1|9905.1|9914.6|9904.6|3
1635140530000|2021-10-25 05:42:10|9915|9905|9916.5|9906.5|9916.8|9906.8|9915|9905|5
1635140540000|2021-10-25 05:42:20|9915.9|9905.9|9914.9|9904.9|9916.3|9906.3|9914.9|9904.9|4
1635140550000|2021-10-25 05:42:30|9914.5|9904.5|9912.8|9902.8|9914.5|9904.5|9911.9|9901.9|10
1635140560000|2021-10-25 05:42:40|9912.6|9902.6|9915|9905|9915|9905|9912.6|9902.6|8
1635140570000|2021-10-25 05:42:50|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|1
1635140580000|2021-10-25 05:43:00|9914.4|9904.4|9911.4|9901.4|9914.4|9904.4|9911|9901|10
1635140590000|2021-10-25 05:43:10|9911|9901|9909.4|9899.4|9911|9901|9909.4|9899.4|10
1635140600000|2021-10-25 05:43:20|9908.4|9898.4|9910.8|9900.8|9910.8|9900.8|9908.4|9898.4|10
1635140610000|2021-10-25 05:43:30|9910.5|9900.5|9915.6|9905.6|9916.1|9906.1|9910.5|9900.5|19
1635140620000|2021-10-25 05:43:40|9916|9906|9915.6|9905.6|9916.4|9906.4|9915.1|9905.1|13
1635140630000|2021-10-25 05:43:50|9915.4|9905.4|9913.8|9903.8|9915.4|9905.4|9913.8|9903.8|6
1635140640000|2021-10-25 05:44:00|9913.6|9903.6|9915.6|9905.6|9916.1|9906.1|9912.8|9902.8|12
1635140650000|2021-10-25 05:44:10|9915.1|9905.1|9914.8|9904.8|9915.1|9905.1|9914.8|9904.8|3
1635140660000|2021-10-25 05:44:20|9914.4|9904.4|9915.1|9905.1|9915.1|9905.1|9914.1|9904.1|4
1635140670000|2021-10-25 05:44:30|9914.6|9904.6|9914.9|9904.9|9915.4|9905.4|9914|9904|6
1635140690000|2021-10-25 05:44:50|9914.4|9904.4|9914.3|9904.3|9914.5|9904.5|9913.9|9903.9|6
1635140700000|2021-10-25 05:45:00|9913.8|9903.8|9911.8|9901.8|9913.8|9903.8|9911.8|9901.8|5
1635140710000|2021-10-25 05:45:10|9911.4|9901.4|9907.9|9897.9|9911.4|9901.4|9907.9|9897.9|15
1635140720000|2021-10-25 05:45:20|9905.6|9895.6|9904.3|9894.3|9905.9|9895.9|9904.3|9894.3|5
1635140730000|2021-10-25 05:45:30|9903.1|9893.1|9899.8|9889.8|9903.3|9893.3|9899.8|9889.8|8
1635140740000|2021-10-25 05:45:40|9899.9|9889.9|9898.9|9888.9|9899.9|9889.9|9897.4|9887.4|21
1635140750000|2021-10-25 05:45:50|9899.6|9889.6|9901.5|9891.5|9901.5|9891.5|9899.6|9889.6|4
1635140760000|2021-10-25 05:46:00|9901.1|9891.1|9900.4|9890.4|9901.4|9891.4|9900.4|9890.4|9
1635140770000|2021-10-25 05:46:10|9900.1|9890.1|9900.3|9890.3|9900.5|9890.5|9899.8|9889.8|8
1635140780000|2021-10-25 05:46:20|9899.9|9889.9|9899.9|9889.9|9899.9|9889.9|9899.9|9889.9|1
1635140790000|2021-10-25 05:46:30|9899.8|9889.8|9898.5|9888.5|9899.8|9889.8|9898.5|9888.5|6
1635140800000|2021-10-25 05:46:40|9897.8|9887.8|9895|9885|9897.8|9887.8|9894.6|9884.6|16
1635140810000|2021-10-25 05:46:50|9894.6|9884.6|9892.1|9882.1|9895.3|9885.3|9892.1|9882.1|15
1635140820000|2021-10-25 05:47:00|9892.3|9882.3|9898.1|9888.1|9898.1|9888.1|9892.3|9882.3|14
1635140830000|2021-10-25 05:47:10|9897|9887|9896.5|9886.5|9899|9889|9896.3|9886.3|13
1635140840000|2021-10-25 05:47:20|9895.8|9885.8|9895.6|9885.6|9897.4|9887.4|9895.6|9885.6|24
1635140850000|2021-10-25 05:47:30|9895.9|9885.9|9895.6|9885.6|9896.8|9886.8|9895.6|9885.6|10
1635140860000|2021-10-25 05:47:40|9895|9885|9893.9|9883.9|9895|9885|9893.5|9883.5|7
1635140870000|2021-10-25 05:47:50|9894.1|9884.1|9896.8|9886.8|9896.8|9886.8|9894.1|9884.1|18
1635140880000|2021-10-25 05:48:00|9897.1|9887.1|9897.1|9887.1|9897.1|9887.1|9896.6|9886.6|7
1635140890000|2021-10-25 05:48:10|9897.4|9887.4|9896.6|9886.6|9898.6|9888.6|9895.9|9885.9|12
1635140900000|2021-10-25 05:48:20|9897.1|9887.1|9899.6|9889.6|9899.9|9889.9|9896.9|9886.9|13
1635140910000|2021-10-25 05:48:30|9899.3|9889.3|9900.9|9890.9|9900.9|9890.9|9899.1|9889.1|11
1635140920000|2021-10-25 05:48:40|9899.8|9889.8|9899.3|9889.3|9899.8|9889.8|9899.3|9889.3|4
1635140930000|2021-10-25 05:48:50|9899.5|9889.5|9901.5|9891.5|9902.1|9892.1|9899.5|9889.5|13
1635140940000|2021-10-25 05:49:00|9901.9|9891.9|9901.5|9891.5|9902.1|9892.1|9900.8|9890.8|11
1635140950000|2021-10-25 05:49:10|9901.1|9891.1|9902.4|9892.4|9902.4|9892.4|9900|9890|12
1635140960000|2021-10-25 05:49:20|9901.8|9891.8|9902.6|9892.6|9902.6|9892.6|9901.8|9891.8|4
1635140970000|2021-10-25 05:49:30|9902.1|9892.1|9902.6|9892.6|9902.6|9892.6|9902.1|9892.1|2
1635140980000|2021-10-25 05:49:40|9903|9893|9903.5|9893.5|9903.5|9893.5|9902.8|9892.8|5
1635141000000|2021-10-25 05:50:00|9903.4|9893.4|9901.1|9891.1|9903.5|9893.5|9900.6|9890.6|21
1635141010000|2021-10-25 05:50:10|9900.6|9890.6|9901.9|9891.9|9902.4|9892.4|9897.6|9887.6|21
1635141020000|2021-10-25 05:50:20|9902.4|9892.4|9904|9894|9904|9894|9901.6|9891.6|18
1635141030000|2021-10-25 05:50:30|9904.4|9894.4|9903.5|9893.5|9905.1|9895.1|9903.5|9893.5|12
1635141040000|2021-10-25 05:50:40|9903.4|9893.4|9898.8|9888.8|9903.4|9893.4|9898.8|9888.8|10
1635141050000|2021-10-25 05:50:50|9899.5|9889.5|9902.3|9892.3|9902.3|9892.3|9899.5|9889.5|9
1635141060000|2021-10-25 05:51:00|9902.5|9892.5|9902.4|9892.4|9903|9893|9902.1|9892.1|8
1635141070000|2021-10-25 05:51:10|9902.6|9892.6|9903.6|9893.6|9903.6|9893.6|9902.6|9892.6|6
1635141080000|2021-10-25 05:51:20|9903.1|9893.1|9903.6|9893.6|9903.6|9893.6|9903.1|9893.1|3
1635141090000|2021-10-25 05:51:30|9904.1|9894.1|9903.5|9893.5|9904.9|9894.9|9902.6|9892.6|14
1635141100000|2021-10-25 05:51:40|9903.1|9893.1|9904|9894|9904|9894|9902.9|9892.9|6
1635141110000|2021-10-25 05:51:50|9904.3|9894.3|9906|9896|9907|9897|9904.3|9894.3|9
1635141120000|2021-10-25 05:52:00|9905|9895|9906.1|9896.1|9906.5|9896.5|9904.9|9894.9|25
1635141130000|2021-10-25 05:52:10|9906.5|9896.5|9903.6|9893.6|9906.5|9896.5|9903.1|9893.1|17
1635141140000|2021-10-25 05:52:20|9903.9|9893.9|9908.5|9898.5|9908.5|9898.5|9903.6|9893.6|18
1635141150000|2021-10-25 05:52:30|9908.9|9898.9|9909.1|9899.1|9909.5|9899.5|9908.5|9898.5|8
1635141160000|2021-10-25 05:52:40|9910|9900|9911|9901|9911.1|9901.1|9909.5|9899.5|13
1635141170000|2021-10-25 05:52:50|9911.1|9901.1|9908|9898|9911.5|9901.5|9907.6|9897.6|14
1635141180000|2021-10-25 05:53:00|9910.8|9900.8|9913.9|9903.9|9913.9|9903.9|9910.8|9900.8|10
1635141190000|2021-10-25 05:53:10|9914.6|9904.6|9914.6|9904.6|9914.8|9904.8|9914.1|9904.1|4
1635141200000|2021-10-25 05:53:20|9914.3|9904.3|9911.3|9901.3|9914.3|9904.3|9911.3|9901.3|8
1635141210000|2021-10-25 05:53:30|9911.8|9901.8|9909.8|9899.8|9911.9|9901.9|9909.3|9899.3|11
1635141220000|2021-10-25 05:53:40|9909.3|9899.3|9909|9899|9909.3|9899.3|9908.5|9898.5|4
1635141230000|2021-10-25 05:53:50|9909.4|9899.4|9908.4|9898.4|9910|9900|9908.4|9898.4|8
1635141240000|2021-10-25 05:54:00|9908.3|9898.3|9908.1|9898.1|9908.9|9898.9|9907.8|9897.8|13
1635141250000|2021-10-25 05:54:10|9908.9|9898.9|9910.5|9900.5|9911.9|9901.9|9908.1|9898.1|23
1635141260000|2021-10-25 05:54:20|9911.3|9901.3|9911.8|9901.8|9914.1|9904.1|9911.3|9901.3|9
1635141270000|2021-10-25 05:54:30|9912.8|9902.8|9912.5|9902.5|9913.1|9903.1|9912|9902|10
1635141280000|2021-10-25 05:54:40|9912|9902|9912|9902|9912|9902|9911.6|9901.6|3
1635141290000|2021-10-25 05:54:50|9911.6|9901.6|9912.1|9902.1|9912.1|9902.1|9911.3|9901.3|6
1635141300000|2021-10-25 05:55:00|9911.8|9901.8|9909.5|9899.5|9911.8|9901.8|9909.3|9899.3|7
1635141310000|2021-10-25 05:55:10|9909|9899|9910.9|9900.9|9912.8|9902.8|9909|9899|9
1635141320000|2021-10-25 05:55:20|9911|9901|9911|9901|9912|9902|9911|9901|5
1635141330000|2021-10-25 05:55:30|9912|9902|9913.5|9903.5|9913.6|9903.6|9912|9902|6
1635141340000|2021-10-25 05:55:40|9913.1|9903.1|9905.4|9895.4|9913.1|9903.1|9904.9|9894.9|7
1635141350000|2021-10-25 05:55:50|9905.6|9895.6|9904.6|9894.6|9906|9896|9904.6|9894.6|9
1635141360000|2021-10-25 05:56:00|9904|9894|9903.8|9893.8|9904|9894|9903.3|9893.3|5
1635141370000|2021-10-25 05:56:10|9903.5|9893.5|9902.5|9892.5|9903.5|9893.5|9899.8|9889.8|11
1635141380000|2021-10-25 05:56:20|9901.9|9891.9|9901.9|9891.9|9901.9|9891.9|9901.9|9891.9|1
1635141390000|2021-10-25 05:56:30|9902.8|9892.8|9902.8|9892.8|9904.8|9894.8|9901.9|9891.9|9
1635141400000|2021-10-25 05:56:40|9903.3|9893.3|9899.8|9889.8|9903.3|9893.3|9899.8|9889.8|8
1635141410000|2021-10-25 05:56:50|9900|9890|9901.8|9891.8|9902.4|9892.4|9900|9890|6
1635141420000|2021-10-25 05:57:00|9902.3|9892.3|9899.9|9889.9|9902.6|9892.6|9899.9|9889.9|10
1635141430000|2021-10-25 05:57:10|9899.5|9889.5|9897.4|9887.4|9899.8|9889.8|9897.4|9887.4|6
1635141440000|2021-10-25 05:57:20|9896.9|9886.9|9896.4|9886.4|9897.4|9887.4|9896.1|9886.1|8
1635141450000|2021-10-25 05:57:30|9896.1|9886.1|9895|9885|9896.4|9886.4|9893.9|9883.9|10
1635141460000|2021-10-25 05:57:40|9895.3|9885.3|9896|9886|9896.5|9886.5|9895.3|9885.3|7
1635141470000|2021-10-25 05:57:50|9896.4|9886.4|9894.6|9884.6|9896.4|9886.4|9894.5|9884.5|7
1635141480000|2021-10-25 05:58:00|9895.3|9885.3|9896.3|9886.3|9896.3|9886.3|9894.3|9884.3|9
1635141490000|2021-10-25 05:58:10|9896.8|9886.8|9897|9887|9897.4|9887.4|9896.8|9886.8|5
1635141500000|2021-10-25 05:58:20|9896.6|9886.6|9895.8|9885.8|9896.6|9886.6|9895.8|9885.8|3
1635141510000|2021-10-25 05:58:30|9895.3|9885.3|9894.4|9884.4|9896.1|9886.1|9893.9|9883.9|9
1635141520000|2021-10-25 05:58:40|9893.8|9883.8|9892.3|9882.3|9895|9885|9892.3|9882.3|9
1635141530000|2021-10-25 05:58:50|9891.9|9881.9|9890.5|9880.5|9891.9|9881.9|9890|9880|10
1635141540000|2021-10-25 05:59:00|9890.8|9880.8|9892.6|9882.6|9893.3|9883.3|9890.5|9880.5|6
1635141550000|2021-10-25 05:59:10|9892.9|9882.9|9892.3|9882.3|9894|9884|9891.4|9881.4|16
1635141560000|2021-10-25 05:59:20|9891.5|9881.5|9892.8|9882.8|9893|9883|9891.5|9881.5|7
1635141570000|2021-10-25 05:59:30|9893.3|9883.3|9893.8|9883.8|9893.9|9883.9|9892.3|9882.3|17
1635141580000|2021-10-25 05:59:40|9893|9883|9896.5|9886.5|9897.3|9887.3|9892.9|9882.9|20
1635141590000|2021-10-25 05:59:50|9896|9886|9897.5|9887.5|9898.4|9888.4|9895.5|9885.5|17
1635141600000|2021-10-25 06:00:00|9897.6|9887.6|9895.9|9885.9|9899.1|9889.1|9895.9|9885.9|13
1635141610000|2021-10-25 06:00:10|9896.5|9886.5|9895.5|9885.5|9897.3|9887.3|9895.5|9885.5|6
1635141620000|2021-10-25 06:00:20|9895.1|9885.1|9894.1|9884.1|9895.1|9885.1|9889.4|9879.4|11
1635141630000|2021-10-25 06:00:30|9893.9|9883.9|9890.6|9880.6|9893.9|9883.9|9890.4|9880.4|13
1635141640000|2021-10-25 06:00:40|9889.4|9879.4|9888.8|9878.8|9889.4|9879.4|9886.1|9876.1|10
1635141650000|2021-10-25 06:00:50|9888.5|9878.5|9891.1|9881.1|9892|9882|9888.3|9878.3|14
1635141660000|2021-10-25 06:01:00|9890.9|9880.9|9894|9884|9895.9|9885.9|9890.9|9880.9|16
1635141670000|2021-10-25 06:01:10|9893.5|9883.5|9893.8|9883.8|9894.1|9884.1|9892.9|9882.9|15
1635141680000|2021-10-25 06:01:20|9893.6|9883.6|9890|9880|9893.6|9883.6|9889.8|9879.8|15
1635141690000|2021-10-25 06:01:30|9889.3|9879.3|9889.8|9879.8|9890.3|9880.3|9888.8|9878.8|6
1635141700000|2021-10-25 06:01:40|9889.4|9879.4|9889.1|9879.1|9889.4|9879.4|9888.1|9878.1|7
1635141710000|2021-10-25 06:01:50|9890.3|9880.3|9890.8|9880.8|9890.8|9880.8|9890.3|9880.3|3
1635141720000|2021-10-25 06:02:00|9891.8|9881.8|9891|9881|9891.8|9881.8|9890.6|9880.6|5
1635141730000|2021-10-25 06:02:10|9890.5|9880.5|9887.8|9877.8|9891|9881|9887.1|9877.1|15
1635141740000|2021-10-25 06:02:20|9888.3|9878.3|9887.5|9877.5|9888.3|9878.3|9886.4|9876.4|10
1635141750000|2021-10-25 06:02:30|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|9886|9876|6
1635141760000|2021-10-25 06:02:40|9885.9|9875.9|9885.8|9875.8|9886.9|9876.9|9884.9|9874.9|8
1635141770000|2021-10-25 06:02:50|9884.9|9874.9|9884.9|9874.9|9884.9|9874.9|9884.9|9874.9|1
1635141780000|2021-10-25 06:03:00|9884.8|9874.8|9885.5|9875.5|9885.5|9875.5|9884.6|9874.6|3
1635141790000|2021-10-25 06:03:10|9886|9876|9886.5|9876.5|9886.5|9876.5|9886|9876|2
1635141800000|2021-10-25 06:03:20|9887.1|9877.1|9886.8|9876.8|9887.3|9877.3|9886|9876|5
1635141810000|2021-10-25 06:03:30|9887.3|9877.3|9887.3|9877.3|9887.3|9877.3|9886.8|9876.8|3
1635141820000|2021-10-25 06:03:40|9886.8|9876.8|9886.4|9876.4|9886.8|9876.8|9886.3|9876.3|10
1635141830000|2021-10-25 06:03:50|9886.8|9876.8|9886.4|9876.4|9886.8|9876.8|9886.4|9876.4|4
1635141840000|2021-10-25 06:04:00|9886.8|9876.8|9891|9881|9891|9881|9886.8|9876.8|13
1635141850000|2021-10-25 06:04:10|9891.3|9881.3|9891|9881|9891.5|9881.5|9891|9881|5
1635141860000|2021-10-25 06:04:20|9891.5|9881.5|9891.1|9881.1|9891.5|9881.5|9891.1|9881.1|6
1635141870000|2021-10-25 06:04:30|9891.4|9881.4|9892.1|9882.1|9892.5|9882.5|9891.4|9881.4|9
1635141880000|2021-10-25 06:04:40|9893.5|9883.5|9894|9884|9895.9|9885.9|9893.5|9883.5|6
1635141890000|2021-10-25 06:04:50|9894.9|9884.9|9895.5|9885.5|9895.5|9885.5|9894.5|9884.5|4
1635141900000|2021-10-25 06:05:00|9896.4|9886.4|9894.6|9884.6|9897.9|9887.9|9894.6|9884.6|7
1635141910000|2021-10-25 06:05:10|9894|9884|9893.6|9883.6|9894.5|9884.5|9893.5|9883.5|6
1635141920000|2021-10-25 06:05:20|9894.1|9884.1|9891.6|9881.6|9894.1|9884.1|9891.6|9881.6|7
1635141930000|2021-10-25 06:05:30|9892.1|9882.1|9891.6|9881.6|9892.1|9882.1|9891.4|9881.4|3
1635141940000|2021-10-25 06:05:40|9892|9882|9892.3|9882.3|9892.3|9882.3|9891.6|9881.6|5
1635141950000|2021-10-25 06:05:50|9891.4|9881.4|9890.3|9880.3|9891.4|9881.4|9890.3|9880.3|6
1635141960000|2021-10-25 06:06:00|9890.4|9880.4|9890.4|9880.4|9890.6|9880.6|9890|9880|5
1635141970000|2021-10-25 06:06:10|9889.9|9879.9|9887.1|9877.1|9889.9|9879.9|9887.1|9877.1|4
1635141980000|2021-10-25 06:06:20|9887.4|9877.4|9887.3|9877.3|9887.4|9877.4|9887.3|9877.3|4
1635141990000|2021-10-25 06:06:30|9887.5|9877.5|9887.3|9877.3|9887.8|9877.8|9887.3|9877.3|4
1635142000000|2021-10-25 06:06:40|9887.4|9877.4|9887.3|9877.3|9887.6|9877.6|9887.1|9877.1|5
1635142030000|2021-10-25 06:07:10|9887.6|9877.6|9887.6|9877.6|9888.6|9878.6|9887.3|9877.3|6
1635142040000|2021-10-25 06:07:20|9888.1|9878.1|9888.6|9878.6|9888.6|9878.6|9887.6|9877.6|4
1635142050000|2021-10-25 06:07:30|9888.9|9878.9|9892.5|9882.5|9892.5|9882.5|9888.9|9878.9|7
1635142060000|2021-10-25 06:07:40|9892.8|9882.8|9893.3|9883.3|9893.3|9883.3|9892.8|9882.8|2
1635142070000|2021-10-25 06:07:50|9892|9882|9892.6|9882.6|9893.1|9883.1|9891.6|9881.6|14
1635142080000|2021-10-25 06:08:00|9893.1|9883.1|9892.6|9882.6|9893.1|9883.1|9891.8|9881.8|6
1635142090000|2021-10-25 06:08:10|9891.6|9881.6|9893.1|9883.1|9893.1|9883.1|9891.6|9881.6|6
1635142100000|2021-10-25 06:08:20|9893.6|9883.6|9897.6|9887.6|9897.6|9887.6|9893.6|9883.6|8
1635142110000|2021-10-25 06:08:30|9897|9887|9897.1|9887.1|9897.1|9887.1|9896.6|9886.6|5
1635142120000|2021-10-25 06:08:40|9896.6|9886.6|9897.3|9887.3|9897.6|9887.6|9896.6|9886.6|4
1635142130000|2021-10-25 06:08:50|9897.6|9887.6|9897.9|9887.9|9898.4|9888.4|9897.6|9887.6|4
1635142140000|2021-10-25 06:09:00|9897.4|9887.4|9895.4|9885.4|9897.4|9887.4|9895.4|9885.4|4
1635142150000|2021-10-25 06:09:10|9894.9|9884.9|9896.4|9886.4|9896.5|9886.5|9894.9|9884.9|6
1635142160000|2021-10-25 06:09:20|9896|9886|9895.5|9885.5|9896.5|9886.5|9895.5|9885.5|6
1635142170000|2021-10-25 06:09:30|9896|9886|9895.4|9885.4|9896.5|9886.5|9895.4|9885.4|8
1635142190000|2021-10-25 06:09:50|9895.9|9885.9|9895.4|9885.4|9895.9|9885.9|9895.4|9885.4|2
1635142200000|2021-10-25 06:10:00|9895.6|9885.6|9897.3|9887.3|9897.8|9887.8|9895.6|9885.6|6
1635142210000|2021-10-25 06:10:10|9897.6|9887.6|9899.3|9889.3|9899.3|9889.3|9897.3|9887.3|10
1635142220000|2021-10-25 06:10:20|9899.5|9889.5|9900.3|9890.3|9901.4|9891.4|9899.5|9889.5|9
1635142230000|2021-10-25 06:10:30|9899.6|9889.6|9899.6|9889.6|9899.6|9889.6|9899.4|9889.4|3
1635142240000|2021-10-25 06:10:40|9898.9|9888.9|9896.6|9886.6|9899.6|9889.6|9896.6|9886.6|14
1635142250000|2021-10-25 06:10:50|9896.4|9886.4|9895.6|9885.6|9896.4|9886.4|9895.6|9885.6|4
1635142260000|2021-10-25 06:11:00|9895|9885|9893.9|9883.9|9895|9885|9893.9|9883.9|6
1635142270000|2021-10-25 06:11:10|9894.8|9884.8|9895.1|9885.1|9895.8|9885.8|9894.8|9884.8|6
1635142280000|2021-10-25 06:11:20|9895.4|9885.4|9895.1|9885.1|9895.4|9885.4|9895.1|9885.1|2
1635142290000|2021-10-25 06:11:30|9895.3|9885.3|9895.1|9885.1|9895.3|9885.3|9895.1|9885.1|2
1635142300000|2021-10-25 06:11:40|9895.4|9885.4|9895.6|9885.6|9895.8|9885.8|9895.4|9885.4|4
1635142310000|2021-10-25 06:11:50|9895.4|9885.4|9895.8|9885.8|9895.8|9885.8|9894.9|9884.9|5
1635142320000|2021-10-25 06:12:00|9894.8|9884.8|9893|9883|9894.8|9884.8|9893|9883|7
1635142330000|2021-10-25 06:12:10|9892.5|9882.5|9891|9881|9893|9883|9891|9881|8
1635142340000|2021-10-25 06:12:20|9891.1|9881.1|9895|9885|9895|9885|9891.1|9881.1|8
1635142350000|2021-10-25 06:12:30|9895.4|9885.4|9895.1|9885.1|9896.5|9886.5|9894.1|9884.1|14
1635142360000|2021-10-25 06:12:40|9894.4|9884.4|9894.3|9884.3|9894.4|9884.4|9892.6|9882.6|9
1635142370000|2021-10-25 06:12:50|9893.9|9883.9|9893.4|9883.4|9894.3|9884.3|9892.9|9882.9|7
1635142380000|2021-10-25 06:13:00|9893.6|9883.6|9894.3|9884.3|9894.3|9884.3|9892.9|9882.9|7
1635142390000|2021-10-25 06:13:10|9893.3|9883.3|9893.6|9883.6|9893.6|9883.6|9892.8|9882.8|5
1635142400000|2021-10-25 06:13:20|9893.3|9883.3|9892.8|9882.8|9893.3|9883.3|9892.8|9882.8|4
1635142410000|2021-10-25 06:13:30|9892.5|9882.5|9892.3|9882.3|9892.5|9882.5|9891.8|9881.8|5
1635142420000|2021-10-25 06:13:40|9891|9881|9890.3|9880.3|9891.3|9881.3|9889.9|9879.9|5
1635142430000|2021-10-25 06:13:50|9889.9|9879.9|9886.9|9876.9|9889.9|9879.9|9886.9|9876.9|6
1635142440000|2021-10-25 06:14:00|9887.3|9877.3|9888.4|9878.4|9888.4|9878.4|9885.8|9875.8|9
1635142450000|2021-10-25 06:14:10|9888.8|9878.8|9888.9|9878.9|9888.9|9878.9|9888.8|9878.8|2
1635142460000|2021-10-25 06:14:20|9889|9879|9890|9880|9890|9880|9889|9879|3
1635142470000|2021-10-25 06:14:30|9889.8|9879.8|9890.8|9880.8|9891|9881|9889.4|9879.4|11
1635142480000|2021-10-25 06:14:40|9891|9881|9891|9881|9891|9881|9889.9|9879.9|4
1635142490000|2021-10-25 06:14:50|9891.3|9881.3|9892|9882|9892|9882|9891.3|9881.3|3
1635142500000|2021-10-25 06:15:00|9891.8|9881.8|9892.8|9882.8|9893.3|9883.3|9890.6|9880.6|8
1635142510000|2021-10-25 06:15:10|9892.5|9882.5|9892.5|9882.5|9892.9|9882.9|9892.5|9882.5|5
1635142520000|2021-10-25 06:15:20|9892.8|9882.8|9892.8|9882.8|9892.8|9882.8|9892.8|9882.8|1
1635142530000|2021-10-25 06:15:30|9893.1|9883.1|9892.6|9882.6|9893.1|9883.1|9892.3|9882.3|6
1635142550000|2021-10-25 06:15:50|9892.3|9882.3|9891.9|9881.9|9892.3|9882.3|9891.9|9881.9|4
1635142560000|2021-10-25 06:16:00|9891.4|9881.4|9891.3|9881.3|9891.4|9881.4|9890.8|9880.8|3
1635142590000|2021-10-25 06:16:30|9891.1|9881.1|9887.6|9877.6|9891.1|9881.1|9887.1|9877.1|10
1635142600000|2021-10-25 06:16:40|9887.1|9877.1|9887.6|9877.6|9887.6|9877.6|9887.1|9877.1|2
1635142610000|2021-10-25 06:16:50|9887.1|9877.1|9887.1|9877.1|9887.1|9877.1|9886.6|9876.6|3
1635142620000|2021-10-25 06:17:00|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|1
1635142630000|2021-10-25 06:17:10|9887.1|9877.1|9885.4|9875.4|9887.1|9877.1|9885.4|9875.4|4
1635142640000|2021-10-25 06:17:20|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|1
1635142650000|2021-10-25 06:17:30|9885.3|9875.3|9886.3|9876.3|9886.8|9876.8|9884.8|9874.8|8
1635142660000|2021-10-25 06:17:40|9886.1|9876.1|9885.6|9875.6|9886.1|9876.1|9885.1|9875.1|4
1635142670000|2021-10-25 06:17:50|9886.4|9876.4|9887.5|9877.5|9887.5|9877.5|9886.4|9876.4|3
1635142680000|2021-10-25 06:18:00|9888.6|9878.6|9888.4|9878.4|9889|9879|9888.4|9878.4|4
1635142690000|2021-10-25 06:18:10|9888|9878|9884.8|9874.8|9888|9878|9884.8|9874.8|8
1635142700000|2021-10-25 06:18:20|9884.9|9874.9|9884.8|9874.8|9884.9|9874.9|9884.6|9874.6|5
1635142710000|2021-10-25 06:18:30|9884.5|9874.5|9879.6|9869.6|9884.5|9874.5|9877.9|9867.9|11
1635142720000|2021-10-25 06:18:40|9879.5|9869.5|9876.8|9866.8|9879.9|9869.9|9876.5|9866.5|20
1635142730000|2021-10-25 06:18:50|9876.3|9866.3|9876|9866|9876.6|9866.6|9876|9866|6
1635142740000|2021-10-25 06:19:00|9875.5|9865.5|9876.8|9866.8|9878.3|9868.3|9875.5|9865.5|12
1635142750000|2021-10-25 06:19:10|9876.6|9866.6|9876.6|9866.6|9877.3|9867.3|9875.3|9865.3|11
1635142760000|2021-10-25 06:19:20|9875.6|9865.6|9874.9|9864.9|9876.6|9866.6|9872|9862|23
1635142770000|2021-10-25 06:19:30|9874|9864|9873|9863|9876.9|9866.9|9872.5|9862.5|27
1635142780000|2021-10-25 06:19:40|9873.3|9863.3|9874.4|9864.4|9876.6|9866.6|9872.6|9862.6|26
1635142790000|2021-10-25 06:19:50|9874.1|9864.1|9874|9864|9874.1|9864.1|9872|9862|13
1635142800000|2021-10-25 06:20:00|9875.4|9865.4|9875.3|9865.3|9875.4|9865.4|9873.8|9863.8|10
1635142810000|2021-10-25 06:20:10|9874.8|9864.8|9877|9867|9877|9867|9874.8|9864.8|4
1635142820000|2021-10-25 06:20:20|9876.3|9866.3|9876.9|9866.9|9876.9|9866.9|9875.4|9865.4|5
1635142830000|2021-10-25 06:20:30|9877.1|9867.1|9877.6|9867.6|9877.6|9867.6|9876|9866|9
1635142840000|2021-10-25 06:20:40|9877.3|9867.3|9877.6|9867.6|9878.5|9868.5|9876.5|9866.5|14
1635142850000|2021-10-25 06:20:50|9878.4|9868.4|9877.9|9867.9|9878.4|9868.4|9877|9867|8
1635142860000|2021-10-25 06:21:00|9875.1|9865.1|9877.6|9867.6|9878|9868|9875.1|9865.1|8
1635142870000|2021-10-25 06:21:10|9876.3|9866.3|9876.3|9866.3|9877.6|9867.6|9874.9|9864.9|14
1635142880000|2021-10-25 06:21:20|9876.8|9866.8|9875.9|9865.9|9876.8|9866.8|9875.9|9865.9|8
1635142890000|2021-10-25 06:21:30|9875.1|9865.1|9875.4|9865.4|9876.3|9866.3|9873.8|9863.8|13
1635142900000|2021-10-25 06:21:40|9875.8|9865.8|9875.9|9865.9|9877.4|9867.4|9875.1|9865.1|8
1635142910000|2021-10-25 06:21:50|9876.5|9866.5|9872.6|9862.6|9876.5|9866.5|9871.9|9861.9|9
1635142920000|2021-10-25 06:22:00|9872.5|9862.5|9871.6|9861.6|9872.5|9862.5|9871.6|9861.6|5
1635142930000|2021-10-25 06:22:10|9871.1|9861.1|9870.8|9860.8|9871.1|9861.1|9870.8|9860.8|2
1635142940000|2021-10-25 06:22:20|9869.8|9859.8|9869.8|9859.8|9870.5|9860.5|9869.8|9859.8|5
1635142950000|2021-10-25 06:22:30|9869.9|9859.9|9868.1|9858.1|9869.9|9859.9|9868.1|9858.1|5
1635142960000|2021-10-25 06:22:40|9867.3|9857.3|9868|9858|9868.4|9858.4|9865.8|9855.8|21
1635142970000|2021-10-25 06:22:50|9868.5|9858.5|9871.3|9861.3|9871.5|9861.5|9867|9857|8
1635142980000|2021-10-25 06:23:00|9870.4|9860.4|9872.4|9862.4|9872.5|9862.5|9870.4|9860.4|13
1635142990000|2021-10-25 06:23:10|9873|9863|9875.6|9865.6|9875.6|9865.6|9872.5|9862.5|10
1635143000000|2021-10-25 06:23:20|9874.3|9864.3|9869.3|9859.3|9874.4|9864.4|9869.3|9859.3|22
1635143010000|2021-10-25 06:23:30|9868.9|9858.9|9868.9|9858.9|9871.8|9861.8|9868.4|9858.4|11
1635143020000|2021-10-25 06:23:40|9870.3|9860.3|9868.6|9858.6|9870.9|9860.9|9868.3|9858.3|20
1635143030000|2021-10-25 06:23:50|9868.3|9858.3|9867.5|9857.5|9869.6|9859.6|9867|9857|16
1635143040000|2021-10-25 06:24:00|9867.8|9857.8|9868|9858|9869|9859|9865.6|9855.6|15
1635143050000|2021-10-25 06:24:10|9868.5|9858.5|9867.5|9857.5|9869.3|9859.3|9866.5|9856.5|9
1635143060000|2021-10-25 06:24:20|9866.3|9856.3|9865.9|9855.9|9867.9|9857.9|9865.4|9855.4|20
1635143070000|2021-10-25 06:24:30|9866.6|9856.6|9867.5|9857.5|9867.9|9857.9|9866.6|9856.6|4
1635143080000|2021-10-25 06:24:40|9868|9858|9870.3|9860.3|9870.3|9860.3|9868|9858|10
1635143100000|2021-10-25 06:25:00|9870.8|9860.8|9869.6|9859.6|9870.8|9860.8|9869.6|9859.6|5
1635143110000|2021-10-25 06:25:10|9870.3|9860.3|9871.1|9861.1|9871.3|9861.3|9870.3|9860.3|8
1635143120000|2021-10-25 06:25:20|9870.9|9860.9|9872.1|9862.1|9872.8|9862.8|9870.9|9860.9|10
1635143130000|2021-10-25 06:25:30|9872.6|9862.6|9873.4|9863.4|9874.6|9864.6|9872|9862|9
1635143140000|2021-10-25 06:25:40|9873.1|9863.1|9873.1|9863.1|9873.1|9863.1|9871.9|9861.9|9
1635143150000|2021-10-25 06:25:50|9873.5|9863.5|9873.4|9863.4|9873.5|9863.5|9873.4|9863.4|2
1635143160000|2021-10-25 06:26:00|9872.5|9862.5|9869.4|9859.4|9872.5|9862.5|9869.4|9859.4|6
1635143170000|2021-10-25 06:26:10|9868.6|9858.6|9869.3|9859.3|9869.6|9859.6|9868.5|9858.5|6
1635143180000|2021-10-25 06:26:20|9868.5|9858.5|9867.6|9857.6|9869.3|9859.3|9867.6|9857.6|9
1635143190000|2021-10-25 06:26:30|9868.1|9858.1|9867.6|9857.6|9868.1|9858.1|9867.3|9857.3|3
1635143200000|2021-10-25 06:26:40|9867.9|9857.9|9869.1|9859.1|9869.4|9859.4|9867.9|9857.9|4
1635143210000|2021-10-25 06:26:50|9869.3|9859.3|9869.9|9859.9|9869.9|9859.9|9869|9859|4
1635143220000|2021-10-25 06:27:00|9869|9859|9868.8|9858.8|9869|9859|9868.8|9858.8|2
1635143230000|2021-10-25 06:27:10|9868.3|9858.3|9867.5|9857.5|9868.3|9858.3|9867.5|9857.5|5
1635143240000|2021-10-25 06:27:20|9867.1|9857.1|9867.3|9857.3|9867.5|9857.5|9866.4|9856.4|5
1635143250000|2021-10-25 06:27:30|9867.8|9857.8|9868.1|9858.1|9868.1|9858.1|9867.8|9857.8|2
1635143260000|2021-10-25 06:27:40|9868.3|9858.3|9869.4|9859.4|9869.4|9859.4|9868.3|9858.3|4
1635143270000|2021-10-25 06:27:50|9870.6|9860.6|9871.3|9861.3|9871.3|9861.3|9870.6|9860.6|2
1635143280000|2021-10-25 06:28:00|9871.4|9861.4|9872.1|9862.1|9872.1|9862.1|9871.4|9861.4|3
1635143290000|2021-10-25 06:28:10|9871.6|9861.6|9871.8|9861.8|9872.8|9862.8|9871.4|9861.4|13
1635143300000|2021-10-25 06:28:20|9872|9862|9872|9862|9872|9862|9871.8|9861.8|3
1635143310000|2021-10-25 06:28:30|9871.9|9861.9|9872.1|9862.1|9872.1|9862.1|9871.9|9861.9|4
1635143320000|2021-10-25 06:28:40|9872.8|9862.8|9874.3|9864.3|9874.3|9864.3|9872.8|9862.8|6
1635143330000|2021-10-25 06:28:50|9874.8|9864.8|9875.6|9865.6|9875.8|9865.8|9874.8|9864.8|4
1635143340000|2021-10-25 06:29:00|9875.1|9865.1|9871.5|9861.5|9875.1|9865.1|9871.5|9861.5|10
1635143350000|2021-10-25 06:29:10|9871|9861|9870|9860|9871.4|9861.4|9870|9860|11
1635143360000|2021-10-25 06:29:20|9869.6|9859.6|9869.8|9859.8|9869.8|9859.8|9868.9|9858.9|11
1635143370000|2021-10-25 06:29:30|9870.4|9860.4|9869.8|9859.8|9870.4|9860.4|9869.8|9859.8|7
1635143380000|2021-10-25 06:29:40|9870.3|9860.3|9872.1|9862.1|9872.1|9862.1|9870.3|9860.3|4
1635143390000|2021-10-25 06:29:50|9871.6|9861.6|9872.6|9862.6|9873.1|9863.1|9871.6|9861.6|6
1635143400000|2021-10-25 06:30:00|9872.4|9862.4|9869.8|9859.8|9872.4|9862.4|9869.8|9859.8|9
1635143410000|2021-10-25 06:30:10|9869.4|9859.4|9869.4|9859.4|9869.4|9859.4|9868.9|9858.9|3
1635143420000|2021-10-25 06:30:20|9869.9|9859.9|9870.1|9860.1|9870.3|9860.3|9869.9|9859.9|5
1635143430000|2021-10-25 06:30:30|9868.8|9858.8|9870.1|9860.1|9871.4|9861.4|9868.8|9858.8|6
1635143440000|2021-10-25 06:30:40|9868.9|9858.9|9867.3|9857.3|9868.9|9858.9|9867.3|9857.3|5
1635143450000|2021-10-25 06:30:50|9867.6|9857.6|9869.4|9859.4|9869.4|9859.4|9867.6|9857.6|5
1635143460000|2021-10-25 06:31:00|9869|9859|9869.8|9859.8|9869.8|9859.8|9867.6|9857.6|10
1635143470000|2021-10-25 06:31:10|9870|9860|9870.4|9860.4|9871|9861|9870|9860|5
1635143480000|2021-10-25 06:31:20|9870.8|9860.8|9872.3|9862.3|9872.3|9862.3|9869.9|9859.9|6
1635143490000|2021-10-25 06:31:30|9872.6|9862.6|9875.5|9865.5|9875.5|9865.5|9872.4|9862.4|8
1635143500000|2021-10-25 06:31:40|9874.8|9864.8|9875.4|9865.4|9875.4|9865.4|9874.8|9864.8|3
1635143510000|2021-10-25 06:31:50|9874.9|9864.9|9877.9|9867.9|9877.9|9867.9|9874.5|9864.5|11
1635143520000|2021-10-25 06:32:00|9878.5|9868.5|9879.9|9869.9|9881.8|9871.8|9878.5|9868.5|10
1635143530000|2021-10-25 06:32:10|9880.4|9870.4|9880.4|9870.4|9881|9871|9880.4|9870.4|3
1635143540000|2021-10-25 06:32:20|9880.6|9870.6|9880.1|9870.1|9881.3|9871.3|9880.1|9870.1|9
1635143550000|2021-10-25 06:32:30|9880.6|9870.6|9880.8|9870.8|9881.1|9871.1|9880.6|9870.6|3
1635143560000|2021-10-25 06:32:40|9879.9|9869.9|9881.5|9871.5|9881.8|9871.8|9879.9|9869.9|5
1635143570000|2021-10-25 06:32:50|9882|9872|9882.4|9872.4|9882.4|9872.4|9882|9872|3
1635143580000|2021-10-25 06:33:00|9882.8|9872.8|9883.9|9873.9|9883.9|9873.9|9882.1|9872.1|6
1635143590000|2021-10-25 06:33:10|9883.3|9873.3|9882.8|9872.8|9883.3|9873.3|9882.8|9872.8|5
1635143600000|2021-10-25 06:33:20|9882.6|9872.6|9882|9872|9882.6|9872.6|9881.6|9871.6|4
1635143610000|2021-10-25 06:33:30|9881.5|9871.5|9882.1|9872.1|9882.6|9872.6|9881.5|9871.5|4
1635143620000|2021-10-25 06:33:40|9882.5|9872.5|9882.1|9872.1|9882.5|9872.5|9882.1|9872.1|2
1635143630000|2021-10-25 06:33:50|9883|9873|9882.1|9872.1|9883|9873|9882.1|9872.1|2
1635143640000|2021-10-25 06:34:00|9882.6|9872.6|9882.4|9872.4|9882.6|9872.6|9882.1|9872.1|4
1635143650000|2021-10-25 06:34:10|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|1
1635143660000|2021-10-25 06:34:20|9882.6|9872.6|9882|9872|9882.6|9872.6|9882|9872|2
1635143670000|2021-10-25 06:34:30|9881.5|9871.5|9879.5|9869.5|9881.5|9871.5|9879.5|9869.5|2
1635143680000|2021-10-25 06:34:40|9880.8|9870.8|9879.5|9869.5|9880.8|9870.8|9879.1|9869.1|4
1635143690000|2021-10-25 06:34:50|9879|9869|9877.9|9867.9|9879|9869|9877.8|9867.8|5
1635143700000|2021-10-25 06:35:00|9878.4|9868.4|9877.6|9867.6|9878.8|9868.8|9877.5|9867.5|5
1635143710000|2021-10-25 06:35:10|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|1
1635143720000|2021-10-25 06:35:20|9878.8|9868.8|9879.8|9869.8|9879.8|9869.8|9878.3|9868.3|4
1635143730000|2021-10-25 06:35:30|9879.4|9869.4|9879.6|9869.6|9879.6|9869.6|9878.9|9868.9|3
1635143740000|2021-10-25 06:35:40|9879.8|9869.8|9879.6|9869.6|9880.3|9870.3|9879.1|9869.1|4
1635143750000|2021-10-25 06:35:50|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|1
1635143760000|2021-10-25 06:36:00|9879.5|9869.5|9879.5|9869.5|9879.5|9869.5|9879.5|9869.5|1
1635143770000|2021-10-25 06:36:10|9878.3|9868.3|9879.9|9869.9|9880.5|9870.5|9878.3|9868.3|6
1635143780000|2021-10-25 06:36:20|9879.1|9869.1|9878.1|9868.1|9879.1|9869.1|9877.8|9867.8|8
1635143790000|2021-10-25 06:36:30|9877.9|9867.9|9877.9|9867.9|9877.9|9867.9|9877.1|9867.1|4
1635143800000|2021-10-25 06:36:40|9878.5|9868.5|9873.8|9863.8|9878.5|9868.5|9873.8|9863.8|8
1635143810000|2021-10-25 06:36:50|9872.6|9862.6|9871.4|9861.4|9873.4|9863.4|9871.4|9861.4|7
1635143820000|2021-10-25 06:37:00|9871.1|9861.1|9871.4|9861.4|9872.1|9862.1|9871.1|9861.1|20
1635143830000|2021-10-25 06:37:10|9871.6|9861.6|9873.1|9863.1|9873.1|9863.1|9869.6|9859.6|19
1635143840000|2021-10-25 06:37:20|9873.8|9863.8|9873.9|9863.9|9874.4|9864.4|9873.6|9863.6|25
1635143850000|2021-10-25 06:37:30|9874.1|9864.1|9871|9861|9874.1|9864.1|9871|9861|11
1635143860000|2021-10-25 06:37:40|9871.5|9861.5|9872|9862|9872|9862|9871|9861|12
1635143870000|2021-10-25 06:37:50|9872.8|9862.8|9875.9|9865.9|9875.9|9865.9|9871.5|9861.5|13
1635143880000|2021-10-25 06:38:00|9875.4|9865.4|9880.6|9870.6|9880.6|9870.6|9875.4|9865.4|23
1635143890000|2021-10-25 06:38:10|9881.1|9871.1|9882.8|9872.8|9882.8|9872.8|9880.6|9870.6|11
1635143900000|2021-10-25 06:38:20|9883.1|9873.1|9881.9|9871.9|9883.9|9873.9|9881.9|9871.9|8
1635143910000|2021-10-25 06:38:30|9881.8|9871.8|9884.5|9874.5|9884.5|9874.5|9881.8|9871.8|19
1635143920000|2021-10-25 06:38:40|9884.3|9874.3|9888.9|9878.9|9888.9|9878.9|9883.3|9873.3|15
1635143930000|2021-10-25 06:38:50|9889.1|9879.1|9889.4|9879.4|9889.4|9879.4|9889|9879|3
1635143940000|2021-10-25 06:39:00|9889.3|9879.3|9885.9|9875.9|9890|9880|9885.6|9875.6|12
1635143950000|2021-10-25 06:39:10|9885.6|9875.6|9885.6|9875.6|9886.3|9876.3|9884.1|9874.1|15
1635143960000|2021-10-25 06:39:20|9886.8|9876.8|9889.6|9879.6|9889.9|9879.9|9886.8|9876.8|15
1635143970000|2021-10-25 06:39:30|9888.6|9878.6|9890.6|9880.6|9891|9881|9888.6|9878.6|26
1635143980000|2021-10-25 06:39:40|9889.8|9879.8|9888.9|9878.9|9890.3|9880.3|9888.6|9878.6|18
1635143990000|2021-10-25 06:39:50|9889.4|9879.4|9888.6|9878.6|9889.8|9879.8|9887.6|9877.6|8
1635144000000|2021-10-25 06:40:00|9887.6|9877.6|9887.8|9877.8|9888.1|9878.1|9887.1|9877.1|9
1635144010000|2021-10-25 06:40:10|9887.1|9877.1|9887.9|9877.9|9888.4|9878.4|9887.1|9877.1|14
1635144020000|2021-10-25 06:40:20|9887.5|9877.5|9887.5|9877.5|9888.1|9878.1|9887.5|9877.5|11
1635144030000|2021-10-25 06:40:30|9887.3|9877.3|9885.6|9875.6|9887.3|9877.3|9885.1|9875.1|13
1635144040000|2021-10-25 06:40:40|9885.9|9875.9|9884.5|9874.5|9885.9|9875.9|9883.6|9873.6|26
1635144050000|2021-10-25 06:40:50|9884.9|9874.9|9884.8|9874.8|9885|9875|9883.8|9873.8|17
1635144060000|2021-10-25 06:41:00|9885.1|9875.1|9884|9874|9885.1|9875.1|9883.9|9873.9|12
1635144070000|2021-10-25 06:41:10|9884.3|9874.3|9884.1|9874.1|9884.8|9874.8|9883.5|9873.5|9
1635144080000|2021-10-25 06:41:20|9883.9|9873.9|9882.5|9872.5|9884.1|9874.1|9881.1|9871.1|19
1635144090000|2021-10-25 06:41:30|9882.9|9872.9|9883.8|9873.8|9884|9874|9882.3|9872.3|17
1635144100000|2021-10-25 06:41:40|9884|9874|9884.5|9874.5|9884.6|9874.6|9882.9|9872.9|16
1635144110000|2021-10-25 06:41:50|9883.3|9873.3|9884|9874|9884|9874|9883.3|9873.3|2
1635144120000|2021-10-25 06:42:00|9883.6|9873.6|9882.3|9872.3|9883.6|9873.6|9882|9872|7
1635144130000|2021-10-25 06:42:10|9882.6|9872.6|9882.1|9872.1|9883|9873|9881.8|9871.8|11
1635144140000|2021-10-25 06:42:20|9881.9|9871.9|9882.6|9872.6|9882.6|9872.6|9881.1|9871.1|12
1635144150000|2021-10-25 06:42:30|9881.6|9871.6|9881.3|9871.3|9882.3|9872.3|9881.3|9871.3|3
1635144160000|2021-10-25 06:42:40|9881.8|9871.8|9881.9|9871.9|9882.1|9872.1|9881.5|9871.5|19
1635144170000|2021-10-25 06:42:50|9881.5|9871.5|9880.6|9870.6|9881.9|9871.9|9879.1|9869.1|25
1635144180000|2021-10-25 06:43:00|9879.9|9869.9|9880.6|9870.6|9881|9871|9879.9|9869.9|19
1635144190000|2021-10-25 06:43:10|9880.9|9870.9|9882.4|9872.4|9883.5|9873.5|9880.6|9870.6|20
1635144200000|2021-10-25 06:43:20|9882.9|9872.9|9882.6|9872.6|9883.5|9873.5|9882.1|9872.1|11
1635144210000|2021-10-25 06:43:30|9883.1|9873.1|9884.1|9874.1|9884.3|9874.3|9882.3|9872.3|15
1635144220000|2021-10-25 06:43:40|9883.5|9873.5|9888|9878|9888|9878|9883.5|9873.5|17
1635144230000|2021-10-25 06:43:50|9888.3|9878.3|9887.8|9877.8|9888.8|9878.8|9887.8|9877.8|4
1635144240000|2021-10-25 06:44:00|9888.1|9878.1|9889.5|9879.5|9889.5|9879.5|9887.5|9877.5|7
1635144250000|2021-10-25 06:44:10|9889.8|9879.8|9891.6|9881.6|9893.5|9883.5|9889.8|9879.8|18
1635144260000|2021-10-25 06:44:20|9891.8|9881.8|9892.6|9882.6|9892.6|9882.6|9891.6|9881.6|6
1635144270000|2021-10-25 06:44:30|9892.8|9882.8|9892.8|9882.8|9893.5|9883.5|9892.8|9882.8|4
1635144280000|2021-10-25 06:44:40|9892.9|9882.9|9892.8|9882.8|9892.9|9882.9|9892.8|9882.8|2
1635144300000|2021-10-25 06:45:00|9892.5|9882.5|9890.8|9880.8|9892.5|9882.5|9890.8|9880.8|4
1635144310000|2021-10-25 06:45:10|9889.8|9879.8|9886.9|9876.9|9889.8|9879.8|9886.9|9876.9|9
1635144320000|2021-10-25 06:45:20|9885.9|9875.9|9885.1|9875.1|9886.5|9876.5|9885.1|9875.1|10
1635144330000|2021-10-25 06:45:30|9885.3|9875.3|9886.3|9876.3|9886.3|9876.3|9885.3|9875.3|12
1635144340000|2021-10-25 06:45:40|9887.1|9877.1|9889.6|9879.6|9890.4|9880.4|9887.1|9877.1|18
1635144350000|2021-10-25 06:45:50|9889.9|9879.9|9889.9|9879.9|9889.9|9879.9|9889.9|9879.9|1
1635144360000|2021-10-25 06:46:00|9890.3|9880.3|9889.3|9879.3|9890.3|9880.3|9887.8|9877|8
1635144370000|2021-10-25 06:46:10|9889.4|9879.4|9886.8|9876.8|9889.4|9879.4|9886.8|9876.8|12
1635144380000|2021-10-25 06:46:20|9886.5|9876.5|9883.9|9873.9|9887|9877|9883.9|9873.9|9
1635144390000|2021-10-25 06:46:30|9883.5|9873.5|9883.5|9873.5|9885.3|9875.3|9883.5|9873.5|11
1635144400000|2021-10-25 06:46:40|9884.1|9874.1|9886|9876|9886.3|9876.3|9883.4|9873.4|12
1635144410000|2021-10-25 06:46:50|9885.5|9875.5|9886.5|9876.5|9886.5|9876.5|9885.4|9875.4|15
1635144420000|2021-10-25 06:47:00|9885.5|9875.5|9885.5|9875.5|9885.5|9875.5|9885.5|9875.5|1
1635144430000|2021-10-25 06:47:10|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|9885.6|9875.6|3
1635144440000|2021-10-25 06:47:20|9886.3|9876.3|9887.8|9877.8|9887.8|9877.8|9886.3|9876.3|6
1635144450000|2021-10-25 06:47:30|9887.5|9877.5|9889.5|9879.5|9889.8|9879.8|9887.5|9877.5|5
1635144460000|2021-10-25 06:47:40|9889.1|9879.1|9888.4|9878.4|9889.1|9879.1|9887.8|9877.8|8
1635144470000|2021-10-25 06:47:50|9887.8|9877.8|9887.1|9877.1|9888.5|9878.5|9887.1|9877.1|7
1635144480000|2021-10-25 06:48:00|9885.8|9875.8|9886.6|9876.6|9886.6|9876.6|9885.8|9875.8|2
1635144490000|2021-10-25 06:48:10|9887.3|9877.3|9886.8|9876.8|9887.3|9877.3|9886.8|9876.8|4
1635144500000|2021-10-25 06:48:20|9885.6|9875.6|9886.3|9876.3|9887.1|9877.1|9885.6|9875.6|10
1635144510000|2021-10-25 06:48:30|9886.6|9876.6|9887.3|9877.3|9887.3|9877.3|9886.3|9876.3|6
1635144520000|2021-10-25 06:48:40|9887.6|9877.6|9887.6|9877.6|9887.6|9877.6|9887.6|9877.6|1
1635144530000|2021-10-25 06:48:50|9887.4|9877.4|9887.1|9877.1|9887.6|9877.6|9887.1|9877.1|3
1635144540000|2021-10-25 06:49:00|9886.9|9876.9|9885.9|9875.9|9886.9|9876.9|9885.9|9875.9|5
1635144550000|2021-10-25 06:49:10|9885.3|9875.3|9884.8|9874.8|9885.9|9875.9|9884.8|9874.8|3
1635144560000|2021-10-25 06:49:20|9885.3|9875.3|9886.1|9876.1|9886.1|9876.1|9885.1|9875.1|3
1635144570000|2021-10-25 06:49:30|9885|9875|9885.8|9875.8|9885.8|9875.8|9884.6|9874.6|7
1635144580000|2021-10-25 06:49:40|9886.6|9876.6|9885.9|9875.9|9887.6|9877.6|9885.9|9875.9|8
1635144590000|2021-10-25 06:49:50|9885.1|9875.1|9887.4|9877.4|9887.4|9877.4|9885.1|9875.1|7
1635144600000|2021-10-25 06:50:00|9887.9|9877.9|9887|9877|9887.9|9877.9|9887|9877|6
1635144610000|2021-10-25 06:50:10|9886.6|9876.6|9886.8|9876.8|9887.6|9877.6|9886.3|9876.3|7
1635144630000|2021-10-25 06:50:30|9887.3|9877.3|9887.6|9877.6|9887.6|9877.6|9887.3|9877.3|2
1635144650000|2021-10-25 06:50:50|9888.1|9878.1|9890.1|9880.1|9891.1|9881.1|9888.1|9878.1|5
1635144660000|2021-10-25 06:51:00|9889.6|9879.6|9885.1|9875.1|9889.6|9879.6|9885.1|9875.1|10
1635144670000|2021-10-25 06:51:10|9884.8|9874.8|9883.1|9873.1|9884.8|9874.8|9882.6|9872.6|5
1635144680000|2021-10-25 06:51:20|9883.6|9873.6|9884.5|9874.5|9886.3|9876.3|9883.6|9873.6|5
1635144690000|2021-10-25 06:51:30|9884.4|9874.4|9885.1|9875.1|9885.9|9875.9|9884.1|9874.1|4
1635144700000|2021-10-25 06:51:40|9885.6|9875.6|9881|9871|9886.3|9876.3|9881|9871|11
1635144710000|2021-10-25 06:51:50|9881.3|9871.3|9882.8|9872.8|9882.8|9872.8|9881.3|9871.3|5
1635144720000|2021-10-25 06:52:00|9883|9873|9882.1|9872.1|9883|9873|9881.6|9871.6|6
1635144730000|2021-10-25 06:52:10|9882.6|9872.6|9885.8|9875.8|9886.1|9876.1|9881.5|9871.5|9
1635144740000|2021-10-25 06:52:20|9886.1|9876.1|9889.6|9879.6|9890.1|9880.1|9886.1|9876.1|8
1635144750000|2021-10-25 06:52:30|9890.1|9880.1|9889.3|9879.3|9890.1|9880.1|9889.3|9879.3|3
1635144760000|2021-10-25 06:52:40|9889.6|9879.6|9889.1|9879.1|9890.1|9880.1|9889.1|9879.1|5
1635144770000|2021-10-25 06:52:50|9889.6|9879.6|9889|9879|9889.6|9879.6|9889|9879|6
1635144780000|2021-10-25 06:53:00|9888.6|9878.6|9886|9876|9889.1|9879.1|9886|9876|6
1635144790000|2021-10-25 06:53:10|9886.3|9876.3|9886.3|9876.3|9886.3|9876.3|9886.3|9876.3|1
1635144800000|2021-10-25 06:53:20|9885.5|9875.5|9885.8|9875.8|9885.8|9875.8|9885.1|9875.1|7
1635144810000|2021-10-25 06:53:30|9885.5|9875.5|9884|9874|9885.5|9875.5|9883.8|9873.8|10
1635144820000|2021-10-25 06:53:40|9884.3|9874.3|9885|9875|9885.3|9875.3|9883.9|9873.9|13
1635144830000|2021-10-25 06:53:50|9885.3|9875.3|9888|9878|9888|9878|9885.3|9875.3|3
1635144840000|2021-10-25 06:54:00|9886.8|9876.8|9885.8|9875.8|9887.4|9877.4|9885.8|9875.8|8
1635144850000|2021-10-25 06:54:10|9884.9|9874.9|9883.1|9873.1|9884.9|9874.9|9882.9|9872.9|10
1635144860000|2021-10-25 06:54:20|9882.9|9872.9|9883.9|9873.9|9883.9|9873.9|9882.9|9872.9|5
1635144870000|2021-10-25 06:54:30|9883.6|9873.6|9880.8|9870.8|9883.6|9873.6|9880.8|9870.8|9
1635144880000|2021-10-25 06:54:40|9880.6|9870.6|9880.4|9870.4|9880.6|9870.6|9880.1|9870.1|5
1635144890000|2021-10-25 06:54:50|9879.9|9869.9|9878.3|9868.3|9880.4|9870.4|9878.3|9868.3|10
1635144900000|2021-10-25 06:55:00|9876.9|9866.9|9873.6|9863.6|9877.6|9867.6|9873.6|9863.6|15
1635144910000|2021-10-25 06:55:10|9873.5|9863.5|9874.1|9864.1|9874.6|9864.6|9873.5|9863.5|9
1635144920000|2021-10-25 06:55:20|9874.3|9864.3|9874.6|9864.6|9874.6|9864.6|9874.1|9864.1|10
1635144930000|2021-10-25 06:55:30|9875.1|9865.1|9876.1|9866.1|9876.1|9866.1|9875.1|9865.1|5
1635144940000|2021-10-25 06:55:40|9875.8|9865.8|9875.4|9865.4|9876.3|9866.3|9875.4|9865.4|5
1635144950000|2021-10-25 06:55:50|9874.8|9864.8|9875.1|9865.1|9875.1|9865.1|9874.8|9864.8|2
1635144960000|2021-10-25 06:56:00|9874.8|9864.8|9874.6|9864.6|9875.1|9865.1|9874.6|9864.6|9
1635144980000|2021-10-25 06:56:20|9874.4|9864.4|9874.3|9864.3|9874.6|9864.6|9874.1|9864.1|6
1635144990000|2021-10-25 06:56:30|9874.6|9864.6|9874.6|9864.6|9875.1|9865.1|9874.3|9864.3|5
1635145000000|2021-10-25 06:56:40|9874.9|9864.9|9873.8|9863.8|9875|9865|9873.3|9863.3|15
1635145010000|2021-10-25 06:56:50|9873.3|9863.3|9872.4|9862.4|9873.3|9863.3|9872.4|9862.4|13
1635145020000|2021-10-25 06:57:00|9871.9|9861.9|9872.5|9862.5|9872.5|9862.5|9871.6|9861.6|10
1635145030000|2021-10-25 06:57:10|9874.1|9864.1|9872.6|9862.6|9874.1|9864.1|9872.4|9862.4|6
1635145040000|2021-10-25 06:57:20|9872.1|9862.1|9872.1|9862.1|9872.9|9862.9|9872.1|9862.1|11
1635145050000|2021-10-25 06:57:30|9872.4|9862.4|9872.6|9862.6|9872.6|9862.6|9872.3|9862.3|4
1635145060000|2021-10-25 06:57:40|9872.3|9862.3|9871.3|9861.3|9872.3|9862.3|9870.9|9860.9|8
1635145070000|2021-10-25 06:57:50|9870.5|9860.5|9868|9858|9870.5|9860.5|9868|9858|8
1635145080000|2021-10-25 06:58:00|9866.8|9856.8|9865.1|9855.1|9866.8|9856.8|9865.1|9855.1|5
1635145090000|2021-10-25 06:58:10|9864.5|9854.5|9865.9|9855.9|9865.9|9855.9|9864.5|9854.5|8
1635145100000|2021-10-25 06:58:20|9865.5|9855.5|9867.9|9857.9|9867.9|9857.9|9865.5|9855.5|8
1635145110000|2021-10-25 06:58:30|9868.6|9858.6|9869|9859|9870.6|9860.6|9868.6|9858.6|7
1635145120000|2021-10-25 06:58:40|9868.4|9858.4|9867.9|9857.9|9870.3|9860.3|9867.8|9857.8|10
1635145130000|2021-10-25 06:58:50|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|9867.8|9857.8|6
1635145140000|2021-10-25 06:59:00|9867.6|9857.6|9867.6|9857.6|9867.9|9857.9|9867.6|9857.6|5
1635145160000|2021-10-25 06:59:20|9867.3|9857.3|9866.6|9856.6|9867.3|9857.3|9866.3|9856.3|5
1635145170000|2021-10-25 06:59:30|9866.3|9856.3|9866.3|9856.3|9866.6|9856.6|9866.3|9856.3|5
1635145180000|2021-10-25 06:59:40|9864.8|9854.8|9864.8|9854.8|9864.8|9854.8|9864.8|9854.8|1
1635145190000|2021-10-25 06:59:50|9866.1|9856.1|9866.3|9856.3|9866.6|9856.6|9866.1|9856.1|9
1635145200000|2021-10-25 07:00:00|9866.6|9856.6|9878.9|9868.9|9878.9|9868.9|9866.6|9856.6|13
1635145210000|2021-10-25 07:00:10|9879|9869|9877.1|9867.1|9879|9869|9877.1|9867.1|4
1635145220000|2021-10-25 07:00:20|9876.8|9866.8|9872.1|9862.1|9876.8|9866.8|9872.1|9862.1|11
1635145230000|2021-10-25 07:00:30|9872.6|9862.6|9869|9859|9873.3|9863.3|9867.8|9857.8|8
1635145240000|2021-10-25 07:00:40|9869.4|9859.4|9869.5|9859.5|9869.5|9859.5|9869.4|9859.4|2
1635145250000|2021-10-25 07:00:50|9869.4|9859.4|9868.6|9858.6|9869.4|9859.4|9868.6|9858.6|2
1635145260000|2021-10-25 07:01:00|9869.3|9859.3|9872.5|9862.5|9872.5|9862.5|9869.3|9859.3|5
1635145270000|2021-10-25 07:01:10|9873.4|9863.4|9875.8|9865.8|9876|9866|9873.4|9863.4|6
1635145280000|2021-10-25 07:01:20|9876.6|9866.6|9877.4|9867.4|9877.8|9867.8|9876.6|9866.6|4
1635145290000|2021-10-25 07:01:30|9877.3|9867.3|9877.3|9867.3|9877.3|9867.3|9877.3|9867.3|1
1635145300000|2021-10-25 07:01:40|9876.8|9866.8|9872.4|9862.4|9876.8|9866.8|9872.4|9862.4|6
1635145310000|2021-10-25 07:01:50|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|1
1635145320000|2021-10-25 07:02:00|9872.1|9862.1|9873.4|9863.4|9873.4|9863.4|9872.1|9862.1|3
1635145330000|2021-10-25 07:02:10|9874.5|9864.5|9874.8|9864.8|9874.8|9864.8|9874.5|9864.5|2
1635145340000|2021-10-25 07:02:20|9875.6|9865.6|9874.4|9864.4|9875.6|9865.6|9874.4|9864.4|2
1635145360000|2021-10-25 07:02:40|9875.6|9865.6|9876.1|9866.1|9876.1|9866.1|9875.6|9865.6|2
1635145370000|2021-10-25 07:02:50|9876.4|9866.4|9876.8|9866.8|9876.8|9866.8|9876.4|9866.4|3
1635145380000|2021-10-25 07:03:00|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|9875.6|9865.6|6
1635145390000|2021-10-25 07:03:10|9876.9|9866.9|9876.9|9866.9|9877.1|9867.1|9876.9|9866.9|3
1635145400000|2021-10-25 07:03:20|9876.5|9866.5|9876.8|9866.8|9876.8|9866.8|9876.5|9866.5|2
1635145410000|2021-10-25 07:03:30|9875.8|9865.8|9872.1|9862.1|9875.8|9865.8|9872.1|9862.1|7
1635145420000|2021-10-25 07:03:40|9871.8|9861.8|9872.4|9862.4|9872.4|9862.4|9871.8|9861.8|3
1635145430000|2021-10-25 07:03:50|9872.6|9862.6|9873.5|9863.5|9873.5|9863.5|9872.6|9862.6|7
1635145440000|2021-10-25 07:04:00|9873|9863|9873.5|9863.5|9873.5|9863.5|9873|9863|2
1635145460000|2021-10-25 07:04:20|9872.8|9862.8|9867.5|9857.5|9872.8|9862.8|9867.5|9857.5|5
1635145470000|2021-10-25 07:04:30|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|9867.5|9857.5|3
1635145480000|2021-10-25 07:04:40|9868.6|9858.6|9869|9859|9869|9859|9868.3|9858.3|4
1635145490000|2021-10-25 07:04:50|9868.8|9858.8|9866.8|9856.8|9868.8|9858.8|9866.8|9856.8|3
1635145500000|2021-10-25 07:05:00|9866.5|9856.5|9866.6|9856.6|9866.6|9856.6|9866|9856|5
1635145510000|2021-10-25 07:05:10|9866.8|9856.8|9868.4|9858.4|9868.5|9858.5|9866|9856|6
1635145520000|2021-10-25 07:05:20|9868.6|9858.6|9866.1|9856.1|9869.1|9859.1|9866.1|9856.1|4
1635145530000|2021-10-25 07:05:30|9865.9|9855.9|9861.3|9851.3|9865.9|9855.9|9861.3|9851.3|8
1635145540000|2021-10-25 07:05:40|9861|9851|9861.4|9851.4|9861.9|9851.9|9861|9851|5
1635145550000|2021-10-25 07:05:50|9860.9|9850.9|9860.5|9850.5|9860.9|9850.9|9859.6|9849.6|5
1635145560000|2021-10-25 07:06:00|9860.1|9850.1|9863.4|9853.4|9863.4|9853.4|9860.1|9850.1|6
1635145570000|2021-10-25 07:06:10|9863.3|9853.3|9862.9|9852.9|9863.3|9853.3|9862.9|9852.9|3
1635145580000|2021-10-25 07:06:20|9863.1|9853.1|9862.1|9852.1|9863.1|9853.1|9862|9852|5
1635145590000|2021-10-25 07:06:30|9860.9|9850.9|9858.8|9848.8|9860.9|9850.9|9858.8|9848.8|4
1635145600000|2021-10-25 07:06:40|9859.3|9849.3|9860.4|9850.4|9860.4|9850.4|9859.3|9849.3|4
1635145610000|2021-10-25 07:06:50|9860.6|9850.6|9860|9850|9860.6|9850.6|9860|9850|3
1635145620000|2021-10-25 07:07:00|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|1
1635145630000|2021-10-25 07:07:10|9859|9849|9858.3|9848.3|9859|9849|9858.3|9848.3|2
1635145640000|2021-10-25 07:07:20|9858.1|9848.1|9858.1|9848.1|9858.1|9848.1|9858.1|9848.1|1
1635145650000|2021-10-25 07:07:30|9858.5|9848.5|9856.6|9846.6|9858.5|9848.5|9855.9|9845.9|6
1635145660000|2021-10-25 07:07:40|9857.3|9847.3|9860.9|9850.9|9860.9|9850.9|9857.3|9847.3|3
1635145670000|2021-10-25 07:07:50|9862.5|9852.5|9862.5|9852.5|9862.5|9852.5|9862.5|9852.5|1
1635145680000|2021-10-25 07:08:00|9862.8|9852.8|9864.5|9854.5|9864.5|9854.5|9862.8|9852.8|4
1635145690000|2021-10-25 07:08:10|9865|9855|9865|9855|9865|9855|9865|9855|1
1635145700000|2021-10-25 07:08:20|9865.5|9855.5|9865.5|9855.5|9865.5|9855.5|9865.5|9855.5|1
1635145710000|2021-10-25 07:08:30|9866|9856|9866|9856|9866|9856|9866|9856|1
1635145720000|2021-10-25 07:08:40|9866.3|9856.3|9865.4|9855.4|9866.3|9856.3|9865.4|9855.4|2
1635145730000|2021-10-25 07:08:50|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|1
1635145740000|2021-10-25 07:09:00|9865.4|9855.4|9865.1|9855.1|9865.4|9855.4|9862.5|9852.5|8
1635145750000|2021-10-25 07:09:10|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|1
1635145760000|2021-10-25 07:09:20|9865.1|9855.1|9865.6|9855.6|9865.6|9855.6|9865.1|9855.1|2
1635145770000|2021-10-25 07:09:30|9865.3|9855.3|9865.3|9855.3|9865.3|9855.3|9865.3|9855.3|1
1635145780000|2021-10-25 07:09:40|9865.4|9855.4|9865.8|9855.8|9865.8|9855.8|9865.4|9855.4|2
1635145790000|2021-10-25 07:09:50|9866.3|9856.3|9863.5|9853.5|9866.9|9856.9|9863.5|9853.5|7
1635145800000|2021-10-25 07:10:00|9862.9|9852.9|9863.3|9853.3|9863.5|9853.5|9862.9|9852.9|5
1635145810000|2021-10-25 07:10:10|9863.1|9853.1|9860.6|9850.6|9863.1|9853.1|9860.6|9850.6|2
1635145820000|2021-10-25 07:10:20|9861.1|9851.1|9860.6|9850.6|9861.1|9851.1|9860.6|9850.6|2
1635145830000|2021-10-25 07:10:30|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|1
1635145840000|2021-10-25 07:10:40|9860.6|9850.6|9859.9|9849.9|9860.6|9850.6|9859.4|9849.4|5
1635145860000|2021-10-25 07:11:00|9860.8|9850.8|9861.5|9851.5|9861.5|9851.5|9860.8|9850.8|4
1635145870000|2021-10-25 07:11:10|9861.8|9851.8|9862.3|9852.3|9862.3|9852.3|9861.8|9851.8|4
1635145880000|2021-10-25 07:11:20|9862.6|9852.6|9863.9|9853.9|9863.9|9853.9|9862.6|9852.6|3
1635145890000|2021-10-25 07:11:30|9864.4|9854.4|9864.6|9854.6|9864.6|9854.6|9864.4|9854.4|2
1635145900000|2021-10-25 07:11:40|9865|9855|9865.5|9855.5|9865.5|9855.5|9865|9855|2
1635145910000|2021-10-25 07:11:50|9866|9856|9864.1|9854.1|9866|9856|9862.8|9852.8|3
1635145920000|2021-10-25 07:12:00|9864.6|9854.6|9864.3|9854.3|9864.6|9854.6|9864.3|9854.3|2
1635145930000|2021-10-25 07:12:10|9863.8|9853.8|9864.1|9854.1|9864.1|9854.1|9863.8|9853.8|2
1635145940000|2021-10-25 07:12:20|9863.9|9853.9|9863.8|9853.8|9863.9|9853.9|9863.8|9853.8|2
1635145960000|2021-10-25 07:12:40|9863.5|9853.5|9861.1|9851.1|9863.5|9853.5|9860.6|9850.6|4
1635145970000|2021-10-25 07:12:50|9861.5|9851.5|9860.9|9850.9|9862.4|9852.4|9860.9|9850.9|5
1635145980000|2021-10-25 07:13:00|9861.4|9851.4|9864.1|9854.1|9864.1|9854.1|9861.4|9851.4|3
1635146000000|2021-10-25 07:13:20|9864.6|9854.6|9864.6|9854.6|9864.6|9854.6|9864.6|9854.6|1
1635146010000|2021-10-25 07:13:30|9865|9855|9864.1|9854.1|9865.1|9855.1|9863.1|9853.1|6
1635146040000|2021-10-25 07:14:00|9865|9855|9858.4|9848.4|9865|9855|9857.8|9847.8|3
1635146050000|2021-10-25 07:14:10|9858.9|9848.9|9855|9845|9858.9|9848.9|9854.8|9844.8|7
1635146060000|2021-10-25 07:14:20|9854.9|9844.9|9855.3|9845.3|9855.3|9845.3|9854.4|9844.4|7
1635146070000|2021-10-25 07:14:30|9855.6|9845.6|9855|9845|9856.4|9846.4|9855|9845|6
1635146080000|2021-10-25 07:14:40|9855.3|9845.3|9854.6|9844.6|9855.3|9845.3|9854.1|9844.1|5
1635146090000|2021-10-25 07:14:50|9854.5|9844.5|9853.6|9843.6|9854.5|9844.5|9853.6|9843.6|3
1635146100000|2021-10-25 07:15:00|9853|9843|9852.9|9842.9|9853.6|9843.6|9852.9|9842.9|3
1635146120000|2021-10-25 07:15:20|9853|9843|9854.4|9844.4|9854.4|9844.4|9853|9843|2
1635146130000|2021-10-25 07:15:30|9854.9|9844.9|9856|9846|9857.6|9847.6|9854.9|9844.9|8
1635146140000|2021-10-25 07:15:40|9855.5|9845.5|9855.4|9845.4|9855.9|9845.9|9855.3|9845.3|5
1635146160000|2021-10-25 07:16:00|9855.6|9845.6|9855.6|9845.6|9856.4|9846.4|9855.1|9845.1|5
1635146170000|2021-10-25 07:16:10|9856.4|9846.4|9856.4|9846.4|9856.4|9846.4|9856.4|9846.4|1
1635146180000|2021-10-25 07:16:20|9856.5|9846.5|9857.1|9847.1|9857.1|9847.1|9856.5|9846.5|2
1635146190000|2021-10-25 07:16:30|9857.6|9847.6|9857|9847|9858.1|9848.1|9857|9847|3
1635146200000|2021-10-25 07:16:40|9856.9|9846.9|9857.5|9847.5|9857.5|9847.5|9856.9|9846.9|3
1635146210000|2021-10-25 07:16:50|9857.6|9847.6|9857.6|9847.6|9857.6|9847.6|9857.6|9847.6|1
1635146220000|2021-10-25 07:17:00|9858.1|9848.1|9859.4|9849.4|9859.4|9849.4|9858.1|9848.1|3
1635146230000|2021-10-25 07:17:10|9859.1|9849.1|9859.1|9849.1|9859.1|9849.1|9859.1|9849.1|1
1635146240000|2021-10-25 07:17:20|9859|9849|9858.9|9848.9|9859.4|9849.4|9858.9|9848.9|3
1635146250000|2021-10-25 07:17:30|9859.1|9849.1|9859.4|9849.4|9859.4|9849.4|9859|9849|4
1635146260000|2021-10-25 07:17:40|9859.6|9849.6|9859.1|9849.1|9859.6|9849.6|9859.1|9849.1|2
1635146270000|2021-10-25 07:17:50|9859.4|9849.4|9859.4|9849.4|9859.4|9849.4|9859.4|9849.4|1
1635146280000|2021-10-25 07:18:00|9859.9|9849.9|9858.4|9848.4|9859.9|9849.9|9858.3|9848.3|5
1635146290000|2021-10-25 07:18:10|9858.8|9848.8|9858.8|9848.8|9858.8|9848.8|9858.8|9848.8|1
1635146300000|2021-10-25 07:18:20|9859|9849|9858.9|9848.9|9859.4|9849.4|9858.9|9848.9|9
1635146310000|2021-10-25 07:18:30|9858.4|9848.4|9856.6|9846.6|9858.4|9848.4|9856.6|9846.6|3
1635146320000|2021-10-25 07:18:40|9857.4|9847.4|9859.4|9849.4|9859.4|9849.4|9857.4|9847.4|6
1635146330000|2021-10-25 07:18:50|9858.9|9848.9|9857.5|9847.5|9858.9|9848.9|9857.5|9847.5|2
1635146340000|2021-10-25 07:19:00|9858.1|9848.1|9858.3|9848.3|9859.4|9849.4|9858.1|9848.1|4
1635146350000|2021-10-25 07:19:10|9858.9|9848.9|9859.9|9849.9|9859.9|9849.9|9858.4|9848.4|5
1635146360000|2021-10-25 07:19:20|9858.9|9848.9|9858.1|9848.1|9858.9|9848.9|9857.8|9847.8|8
1635146370000|2021-10-25 07:19:30|9857.6|9847.6|9858.4|9848.4|9858.6|9848.6|9857|9847|9
1635146380000|2021-10-25 07:19:40|9857.6|9847.6|9856.4|9846.4|9858.4|9848.4|9856.4|9846.4|8
1635146390000|2021-10-25 07:19:50|9856|9846|9855|9845|9856.1|9846.1|9854.4|9844.4|9
1635146400000|2021-10-25 07:20:00|9854.5|9844.5|9853.5|9843.5|9855|9845|9853.5|9843.5|5
1635146410000|2021-10-25 07:20:10|9853.6|9843.6|9853.4|9843.4|9856|9846|9853.4|9843.4|8
1635146420000|2021-10-25 07:20:20|9852.3|9842.3|9852.5|9842.5|9852.5|9842.5|9851.9|9841.9|6
1635146430000|2021-10-25 07:20:30|9853.6|9843.6|9852.3|9842.3|9854.1|9844.1|9852.3|9842.3|8
1635146440000|2021-10-25 07:20:40|9852.8|9842.8|9847.4|9837.4|9853.5|9843.5|9847.1|9837.1|9
1635146450000|2021-10-25 07:20:50|9847.3|9837.3|9846.1|9836.1|9847.3|9837.3|9846.1|9836.1|6
1635146460000|2021-10-25 07:21:00|9846.9|9836.9|9849.1|9839.1|9849.1|9839.1|9845.6|9835.6|5
1635146470000|2021-10-25 07:21:10|9848.1|9838.1|9850.3|9840.3|9850.3|9840.3|9848.1|9838.1|5
1635146490000|2021-10-25 07:21:30|9850.8|9840.8|9851.6|9841.6|9851.6|9841.6|9850.8|9840.8|2
1635146500000|2021-10-25 07:21:40|9851.5|9841.5|9851.5|9841.5|9851.5|9841.5|9851.5|9841.5|1
1635146510000|2021-10-25 07:21:50|9851.1|9841.1|9851.5|9841.5|9851.5|9841.5|9851.1|9841.1|3
1635146520000|2021-10-25 07:22:00|9852.8|9842.8|9853.5|9843.5|9853.5|9843.5|9852.8|9842.8|5
1635146530000|2021-10-25 07:22:10|9854.1|9844.1|9855.5|9845.5|9855.5|9845.5|9854.1|9844.1|4
1635146580000|2021-10-25 07:23:00|9855.8|9845.8|9857.5|9847.5|9858|9848|9855.8|9845.8|8
1635146590000|2021-10-25 07:23:10|9856.5|9846.5|9856.5|9846.5|9856.5|9846.5|9856.5|9846.5|1
1635146610000|2021-10-25 07:23:30|9857|9847|9857|9847|9857|9847|9857|9847|1
1635146640000|2021-10-25 07:24:00|9857.5|9847.5|9858|9848|9858|9848|9857|9847|4
1635146650000|2021-10-25 07:24:10|9858.5|9848.5|9858|9848|9858.5|9848.5|9858|9848|2
1635146660000|2021-10-25 07:24:20|9858.3|9848.3|9859.9|9849.9|9859.9|9849.9|9858.3|9848.3|6
1635146670000|2021-10-25 07:24:30|9860.1|9850.1|9861|9851|9861|9851|9860.1|9850.1|2
1635146680000|2021-10-25 07:24:40|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|1
1635146690000|2021-10-25 07:24:50|9861.6|9851.6|9861.3|9851.3|9862|9852|9861.3|9851.3|5
1635146710000|2021-10-25 07:25:10|9861.5|9851.5|9861.5|9851.5|9861.5|9851.5|9861.5|9851.5|1
1635146730000|2021-10-25 07:25:30|9861.3|9851.3|9859.9|9849.9|9861.3|9851.3|9859.9|9849.9|5
1635146740000|2021-10-25 07:25:40|9860.3|9850.3|9860.3|9850.3|9860.3|9850.3|9860.3|9850.3|1
1635146760000|2021-10-25 07:26:00|9860.5|9850.5|9859.9|9849.9|9860.5|9850.5|9859.9|9849.9|3
1635146770000|2021-10-25 07:26:10|9859.6|9849.6|9858.4|9848.4|9859.6|9849.6|9857.9|9847.9|7
1635146780000|2021-10-25 07:26:20|9858.6|9848.6|9861.9|9851.9|9861.9|9851.9|9858.6|9848.6|5
1635146790000|2021-10-25 07:26:30|9862.1|9852.1|9861.4|9851.4|9862.3|9852.3|9861.4|9851.4|4
1635146800000|2021-10-25 07:26:40|9861.9|9851.9|9860.5|9850.5|9861.9|9851.9|9860.5|9850.5|3
1635146810000|2021-10-25 07:26:50|9860.9|9850.9|9861.9|9851.9|9861.9|9851.9|9860.9|9850.9|2
1635146820000|2021-10-25 07:27:00|9862.1|9852.1|9862.6|9852.6|9862.8|9852.8|9861.8|9851.8|7
1635146830000|2021-10-25 07:27:10|9862|9852|9862.6|9852.6|9863|9853|9862|9852|4
1635146840000|2021-10-25 07:27:20|9862.9|9852.9|9865|9855|9865.4|9855.4|9862.9|9852.9|9
1635146850000|2021-10-25 07:27:30|9865.3|9855.3|9864.5|9854.5|9865.3|9855.3|9864.4|9854.4|4
1635146860000|2021-10-25 07:27:40|9865|9855|9865|9855|9865.5|9855.5|9864.5|9854.5|4
1635146870000|2021-10-25 07:27:50|9864.9|9854.9|9864.8|9854.8|9865|9855|9863.8|9853.8|9
1635146880000|2021-10-25 07:28:00|9864.4|9854.4|9863.6|9853.6|9864.8|9854.8|9863.6|9853.6|6
1635146890000|2021-10-25 07:28:10|9864.3|9854.3|9864.1|9854.1|9864.3|9854.3|9864.1|9854.1|2
1635146900000|2021-10-25 07:28:20|9863.9|9853.9|9861.3|9851.3|9864.1|9854.1|9861.3|9851.3|5
1635146910000|2021-10-25 07:28:30|9861.6|9851.6|9861.4|9851.4|9861.6|9851.6|9861.4|9851.4|2
1635146920000|2021-10-25 07:28:40|9862.1|9852.1|9857.3|9847.3|9862.1|9852.1|9856.8|9846.8|5
1635146930000|2021-10-25 07:28:50|9856.5|9846.5|9855|9845|9856.5|9846.5|9854.4|9844.4|5
1635146940000|2021-10-25 07:29:00|9854.6|9844.6|9856.3|9846.3|9856.3|9846.3|9854.4|9844.4|6
1635146950000|2021-10-25 07:29:10|9856.8|9846.8|9855.5|9845.5|9856.8|9846.8|9855.5|9845.5|6
1635146960000|2021-10-25 07:29:20|9856.3|9846.3|9856.3|9846.3|9856.3|9846.3|9856.3|9846.3|1
1635146970000|2021-10-25 07:29:30|9856.8|9846.8|9855.5|9845.5|9856.8|9846.8|9855.3|9845.3|5
1635146980000|2021-10-25 07:29:40|9856.3|9846.3|9856.3|9846.3|9856.3|9846.3|9856.3|9846.3|1
1635147000000|2021-10-25 07:30:00|9855.6|9845.6|9854.4|9844.4|9855.6|9845.6|9854.4|9844.4|2
1635147010000|2021-10-25 07:30:10|9854|9844|9854.9|9844.9|9854.9|9844.9|9854|9844|4
1635147020000|2021-10-25 07:30:20|9855.4|9845.4|9855.4|9845.4|9855.4|9845.4|9855.4|9845.4|1
1635147030000|2021-10-25 07:30:30|9854.9|9844.9|9855.3|9845.3|9855.4|9845.4|9854.4|9844.4|7
1635147040000|2021-10-25 07:30:40|9856|9846|9856|9846|9856|9846|9856|9846|1
1635147050000|2021-10-25 07:30:50|9855.9|9845.9|9853.8|9843.8|9855.9|9845.9|9853.8|9843.8|3
1635147060000|2021-10-25 07:31:00|9854.8|9844.8|9854.8|9844.8|9854.8|9844.8|9853.5|9843.5|4
1635147070000|2021-10-25 07:31:10|9854.5|9844.5|9854.8|9844.8|9854.8|9844.8|9853.3|9843.3|6
1635147080000|2021-10-25 07:31:20|9855|9845|9853.8|9843.8|9856|9846|9853.3|9843.3|8
1635147090000|2021-10-25 07:31:30|9854.3|9844.3|9858.4|9848.4|9858.4|9848.4|9854.3|9844.3|5
1635147100000|2021-10-25 07:31:40|9858.3|9848.3|9856.6|9846.6|9858.3|9848.3|9855.3|9845.3|5
1635147110000|2021-10-25 07:31:50|9855|9845|9856.8|9846.8|9856.8|9846.8|9853.8|9843.8|7
1635147120000|2021-10-25 07:32:00|9858.4|9848.4|9861|9851|9861|9851|9858.4|9848.4|4
1635147130000|2021-10-25 07:32:10|9860.9|9850.9|9860.5|9850.5|9860.9|9850.9|9859.9|9849.9|4
1635147140000|2021-10-25 07:32:20|9861|9851|9862.8|9852.8|9862.8|9852.8|9861|9851|4
1635147150000|2021-10-25 07:32:30|9863.4|9853.4|9863.4|9853.4|9863.4|9853.4|9863.4|9853.4|1
1635147160000|2021-10-25 07:32:40|9863|9853|9862.9|9852.9|9863.3|9853.3|9862.9|9852.9|4
1635147170000|2021-10-25 07:32:50|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|1
1635147180000|2021-10-25 07:33:00|9863.1|9853.1|9863.6|9853.6|9863.6|9853.6|9863.1|9853.1|4
1635147190000|2021-10-25 07:33:10|9862.8|9852.8|9863.3|9853.3|9863.3|9853.3|9862.8|9852.8|2
1635147200000|2021-10-25 07:33:20|9863.4|9853.4|9863|9853|9863.4|9853.4|9863|9853|3
1635147210000|2021-10-25 07:33:30|9863.3|9853.3|9863.3|9853.3|9863.3|9853.3|9863|9853|3
1635147220000|2021-10-25 07:33:40|9862.9|9852.9|9862|9852|9862.9|9852.9|9862|9852|3
1635147230000|2021-10-25 07:33:50|9862.1|9852.1|9862.9|9852.9|9862.9|9852.9|9862.1|9852.1|2
1635147240000|2021-10-25 07:34:00|9863.4|9853.4|9863.4|9853.4|9863.4|9853.4|9863.4|9853.4|1
1635147250000|2021-10-25 07:34:10|9862.4|9852.4|9861.5|9851.5|9862.4|9852.4|9860.6|9850.6|5
1635147260000|2021-10-25 07:34:20|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|1
1635147270000|2021-10-25 07:34:30|9862|9852|9862.3|9852.3|9862.3|9852.3|9862|9852|2
1635147290000|2021-10-25 07:34:50|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|1
1635147300000|2021-10-25 07:35:00|9862.6|9852.6|9862.9|9852.9|9862.9|9852.9|9861.9|9851.9|4
1635147310000|2021-10-25 07:35:10|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|1
1635147340000|2021-10-25 07:35:40|9861.9|9851.9|9860.3|9850.3|9861.9|9851.9|9860.3|9850.3|3
1635147350000|2021-10-25 07:35:50|9860.9|9850.9|9859.6|9849.6|9860.9|9850.9|9859.6|9849.6|4
1635147360000|2021-10-25 07:36:00|9859.4|9849.4|9859.6|9849.6|9860.4|9850.4|9859.4|9849.4|5
1635147370000|2021-10-25 07:36:10|9859.9|9849.9|9859.6|9849.6|9859.9|9849.9|9859.5|9849.5|4
1635147380000|2021-10-25 07:36:20|9859.1|9849.1|9859.1|9849.1|9859.1|9849.1|9859.1|9849.1|1
1635147400000|2021-10-25 07:36:40|9860.5|9850.5|9859.9|9849.9|9860.5|9850.5|9859.9|9849.9|3
1635147410000|2021-10-25 07:36:50|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|9859.9|9849.9|3
1635147440000|2021-10-25 07:37:20|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|1
1635147450000|2021-10-25 07:37:30|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|1
1635147500000|2021-10-25 07:38:20|9861.8|9851.8|9861.8|9851.8|9861.8|9851.8|9861.8|9851.8|1
1635147530000|2021-10-25 07:38:50|9862|9852|9864|9854|9864|9854|9862|9852|2
1635147540000|2021-10-25 07:39:00|9863.5|9853.5|9863.5|9853.5|9864.6|9854.6|9863.3|9853.3|6
1635147550000|2021-10-25 07:39:10|9863.9|9853.9|9863|9853|9863.9|9853.9|9863|9853|3
1635147560000|2021-10-25 07:39:20|9863.5|9853.5|9863.5|9853.5|9863.5|9853.5|9863.5|9853.5|1
1635147580000|2021-10-25 07:39:40|9863.8|9853.8|9862.1|9852.1|9863.8|9853.8|9862.1|9852.1|4
1635147590000|2021-10-25 07:39:50|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|1
1635147600000|2021-10-25 07:40:00|9861.5|9851.5|9861.9|9851.9|9861.9|9851.9|9861.4|9851.4|3
1635147620000|2021-10-25 07:40:20|9862.3|9852.3|9862.3|9852.3|9862.3|9852.3|9862.3|9852.3|1
1635147640000|2021-10-25 07:40:40|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|1
1635147650000|2021-10-25 07:40:50|9862.6|9852.6|9861.9|9851.9|9862.6|9852.6|9861.8|9851.8|3
1635147660000|2021-10-25 07:41:00|9861.8|9851.8|9861.8|9851.8|9861.8|9851.8|9861.8|9851.8|1
1635147670000|2021-10-25 07:41:10|9862.9|9852.9|9863.6|9853.6|9863.6|9853.6|9862.9|9852.9|4
1635147680000|2021-10-25 07:41:20|9863.8|9853.8|9864.3|9854.3|9864.6|9854.6|9863|9853|6
1635147690000|2021-10-25 07:41:30|9864.8|9854.8|9873.3|9863.3|9873.3|9863.3|9864.8|9854.8|7
1635147700000|2021-10-25 07:41:40|9872.8|9862.8|9870.8|9860.8|9873.9|9863.9|9870.8|9860.8|7
1635147710000|2021-10-25 07:41:50|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|1
1635147720000|2021-10-25 07:42:00|9871.1|9861.1|9871.1|9861.1|9871.1|9861.1|9871.1|9861.1|1
1635147730000|2021-10-25 07:42:10|9869.9|9859.9|9869.9|9859.9|9869.9|9859.9|9869.9|9859.9|1
1635147750000|2021-10-25 07:42:30|9870.4|9860.4|9870.4|9860.4|9870.4|9860.4|9870.4|9860.4|1
1635147760000|2021-10-25 07:42:40|9869.8|9859.8|9869.8|9859.8|9869.8|9859.8|9869.8|9859.8|1
1635147770000|2021-10-25 07:42:50|9870.4|9860.4|9870.4|9860.4|9870.4|9860.4|9870.4|9860.4|1
1635147780000|2021-10-25 07:43:00|9869.9|9859.9|9869.3|9859.3|9869.9|9859.9|9868.8|9858.8|3
1635147790000|2021-10-25 07:43:10|9869.1|9859.1|9869.8|9859.8|9869.8|9859.8|9869.1|9859.1|2
1635147800000|2021-10-25 07:43:20|9870|9860|9866.4|9856.4|9870|9860|9866.4|9856.4|3
1635147810000|2021-10-25 07:43:30|9865.9|9855.9|9866.1|9856.1|9866.4|9856.4|9865.9|9855.9|4
1635147840000|2021-10-25 07:44:00|9865.6|9855.6|9863.4|9853.4|9865.6|9855.6|9863.4|9853.4|2
1635147850000|2021-10-25 07:44:10|9862.9|9852.9|9862.9|9852.9|9862.9|9852.9|9862.9|9852.9|1
1635147860000|2021-10-25 07:44:20|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|1
1635147870000|2021-10-25 07:44:30|9863.4|9853.4|9861.4|9851.4|9863.4|9853.4|9861.3|9851.3|4
1635147880000|2021-10-25 07:44:40|9861.8|9851.8|9862.1|9852.1|9862.1|9852.1|9861.8|9851.8|2
1635147890000|2021-10-25 07:44:50|9861.6|9851.6|9861.6|9851.6|9861.6|9851.6|9861.6|9851.6|1
1635147900000|2021-10-25 07:45:00|9862.1|9852.1|9863|9853|9863.3|9853.3|9862.1|9852.1|5
1635147910000|2021-10-25 07:45:10|9863.3|9853.3|9863|9853|9863.9|9853.9|9862.8|9852.8|5
1635147920000|2021-10-25 07:45:20|9863.1|9853.1|9863.4|9853.4|9863.4|9853.4|9862|9852|4
1635147930000|2021-10-25 07:45:30|9863.8|9853.8|9863.3|9853.3|9863.8|9853.8|9863.3|9853.3|2
1635147950000|2021-10-25 07:45:50|9862.5|9852.5|9861.5|9851.5|9862.5|9852.5|9861.5|9851.5|3
1635147960000|2021-10-25 07:46:00|9861.9|9851.9|9862.4|9852.4|9862.4|9852.4|9861.9|9851.9|2
1635147970000|2021-10-25 07:46:10|9862.6|9852.6|9863.5|9853.5|9863.5|9853.5|9862.6|9852.6|3
1635147990000|2021-10-25 07:46:30|9863.4|9853.4|9862|9852|9863.4|9853.4|9862|9852|2
1635148020000|2021-10-25 07:47:00|9862.4|9852.4|9862.5|9852.5|9863.3|9853.3|9862.4|9852.4|6
1635148030000|2021-10-25 07:47:10|9863.1|9853.1|9861.3|9851.3|9863.1|9853.1|9861.3|9851.3|4
1635148040000|2021-10-25 07:47:20|9860.6|9850.6|9859.6|9849.6|9860.6|9850.6|9859.6|9849.6|2
1635148050000|2021-10-25 07:47:30|9860.4|9850.4|9859.8|9849.8|9860.4|9850.4|9859.8|9849.8|2
1635148060000|2021-10-25 07:47:40|9861|9851|9862|9852|9862|9852|9861|9851|4
1635148090000|2021-10-25 07:48:10|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|1
1635148120000|2021-10-25 07:48:40|9862.6|9852.6|9865.3|9855.3|9865.3|9855.3|9862.6|9852.6|4
1635148130000|2021-10-25 07:48:50|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|1
1635148140000|2021-10-25 07:49:00|9865.3|9855.3|9866.5|9856.5|9866.5|9856.5|9865.3|9855.3|3
1635148150000|2021-10-25 07:49:10|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|1
1635148160000|2021-10-25 07:49:20|9866.6|9856.6|9866.6|9856.6|9866.6|9856.6|9866.6|9856.6|1
1635148170000|2021-10-25 07:49:30|9867.1|9857.1|9867.3|9857.3|9867.5|9857.5|9867.1|9857.1|3
1635148180000|2021-10-25 07:49:40|9867.1|9857.1|9867.3|9857.3|9867.3|9857.3|9866.8|9856.8|4
1635148190000|2021-10-25 07:49:50|9867.6|9857.6|9868.1|9858.1|9868.1|9858.1|9867.6|9857.6|2
1635148200000|2021-10-25 07:50:00|9868.8|9858.8|9868.9|9858.9|9868.9|9858.9|9868.8|9858.8|2
1635148210000|2021-10-25 07:50:10|9868.4|9858.4|9866.6|9856.6|9868.4|9858.4|9866.6|9856.6|3
1635148230000|2021-10-25 07:50:30|9866|9856|9865.4|9855.4|9866|9856|9865.4|9855.4|2
1635148240000|2021-10-25 07:50:40|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|1
1635148250000|2021-10-25 07:50:50|9865.3|9855.3|9866.8|9856.8|9867.1|9857.1|9865.3|9855.3|5
1635148260000|2021-10-25 07:51:00|9867.1|9857.1|9867.6|9857.6|9867.6|9857.6|9867.1|9857.1|2
1635148280000|2021-10-25 07:51:20|9867.1|9857.1|9867.1|9857.1|9867.6|9857.6|9867.1|9857.1|3
1635148290000|2021-10-25 07:51:30|9866.8|9856.8|9866|9856|9866.8|9856.8|9866|9856|2
1635148300000|2021-10-25 07:51:40|9867|9857|9867|9857|9867|9857|9867|9857|1
1635148320000|2021-10-25 07:52:00|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|1
1635148390000|2021-10-25 07:53:10|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|1
1635148430000|2021-10-25 07:53:50|9867.4|9857.4|9866.4|9856.4|9867.4|9857.4|9866.4|9856.4|2
1635148440000|2021-10-25 07:54:00|9866.6|9856.6|9867.3|9857.3|9867.3|9857.3|9866.6|9856.6|3
1635148460000|2021-10-25 07:54:20|9867.4|9857.4|9867.6|9857.6|9867.6|9857.6|9867.4|9857.4|2
1635148470000|2021-10-25 07:54:30|9868.3|9858.3|9868.3|9858.3|9868.3|9858.3|9868.3|9858.3|1
1635148480000|2021-10-25 07:54:40|9867.6|9857.6|9866.8|9856.8|9867.6|9857.6|9866.8|9856.8|4
1635148490000|2021-10-25 07:54:50|9866.9|9856.9|9867.6|9857.6|9867.6|9857.6|9866.9|9856.9|3
1635148500000|2021-10-25 07:55:00|9868.3|9858.3|9864|9854|9868.3|9858.3|9864|9854|4
1635148510000|2021-10-25 07:55:10|9864.4|9854.4|9865|9855|9865|9855|9864.4|9854.4|2
1635148520000|2021-10-25 07:55:20|9865.5|9855.5|9866.9|9856.9|9866.9|9856.9|9865.5|9855.5|4
1635148540000|2021-10-25 07:55:40|9867.4|9857.4|9867.4|9857.4|9867.4|9857.4|9867.4|9857.4|1
1635148570000|2021-10-25 07:56:10|9867.6|9857.6|9865.9|9855.9|9868.3|9858.3|9865.3|9855.3|6
1635148590000|2021-10-25 07:56:30|9867.1|9857.1|9868.9|9858.9|9868.9|9858.9|9867.1|9857.1|2
1635148620000|2021-10-25 07:57:00|9869.5|9859.5|9867.9|9857.9|9869.5|9859.5|9867.6|9857.6|4
1635148650000|2021-10-25 07:57:30|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|1
1635148660000|2021-10-25 07:57:40|9867.6|9857.6|9867.3|9857.3|9867.6|9857.6|9867.3|9857.3|2
1635148680000|2021-10-25 07:58:00|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|1
1635148690000|2021-10-25 07:58:10|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|1
1635148800000|2021-10-25 08:00:00|9868|9858|9868|9858|9868|9858|9868|9858|1
1635148820000|2021-10-25 08:00:20|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|1
1635148840000|2021-10-25 08:00:40|9868|9858|9868.3|9858.3|9868.3|9858.3|9868|9858|2
1635148850000|2021-10-25 08:00:50|9868|9858|9869.6|9859.6|9869.6|9859.6|9868|9858|4
1635148870000|2021-10-25 08:01:10|9868.9|9858.9|9874.5|9864.5|9874.5|9864.5|9868.9|9858.9|6
1635148890000|2021-10-25 08:01:30|9874.6|9864.6|9875|9865|9875.4|9865.4|9874.6|9864.6|3
1635148900000|2021-10-25 08:01:40|9874.8|9864.8|9872.6|9862.6|9874.8|9864.8|9872.6|9862.6|2
1635148910000|2021-10-25 08:01:50|9872.1|9862.1|9871.6|9861.6|9872.1|9862.1|9871.4|9861.4|5
1635148920000|2021-10-25 08:02:00|9870.9|9860.9|9870.4|9860.4|9871.4|9861.4|9870.4|9860.4|5
1635148930000|2021-10-25 08:02:10|9870.9|9860.9|9871.3|9861.3|9871.4|9861.4|9870.9|9860.9|3
1635148940000|2021-10-25 08:02:20|9871.8|9861.8|9871.8|9861.8|9872|9862|9871.8|9861.8|3
1635148950000|2021-10-25 08:02:30|9872.4|9862.4|9872.4|9862.4|9872.5|9862.5|9872.4|9862.4|3
1635148960000|2021-10-25 08:02:40|9872.9|9862.9|9872.9|9862.9|9872.9|9862.9|9872.9|9862.9|1
1635148970000|2021-10-25 08:02:50|9873.4|9863.4|9873.4|9863.4|9873.4|9863.4|9873.4|9863.4|1
1635148980000|2021-10-25 08:03:00|9873.8|9863.8|9872|9862|9874.3|9864.3|9872|9862|5
1635148990000|2021-10-25 08:03:10|9872.4|9862.4|9872.4|9862.4|9872.4|9862.4|9872|9862|4
1635149000000|2021-10-25 08:03:20|9872.3|9862.3|9872.4|9862.4|9872.4|9862.4|9872.3|9862.3|2
1635149010000|2021-10-25 08:03:30|9873|9863|9873|9863|9873|9863|9873|9863|1
1635149020000|2021-10-25 08:03:40|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|1
1635149030000|2021-10-25 08:03:50|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|1
1635149060000|2021-10-25 08:04:20|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|1
1635149070000|2021-10-25 08:04:30|9873.6|9863.6|9872|9862|9873.6|9863.6|9871.9|9861.9|5
1635149080000|2021-10-25 08:04:40|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|1
1635149090000|2021-10-25 08:04:50|9872|9862|9871.6|9861.6|9872|9862|9871.6|9861.6|5
1635149100000|2021-10-25 08:05:00|9872|9862|9872.4|9862.4|9872.4|9862.4|9872|9862|2
1635149150000|2021-10-25 08:05:50|9872.6|9862.6|9870.8|9860.8|9872.6|9862.6|9870.8|9860.8|4
1635149160000|2021-10-25 08:06:00|9871.5|9861.5|9870.1|9860.1|9871.5|9861.5|9870.1|9860.1|4
1635149170000|2021-10-25 08:06:10|9870.6|9860.6|9870.6|9860.6|9870.6|9860.6|9870.6|9860.6|1
1635149180000|2021-10-25 08:06:20|9870.4|9860.4|9870.6|9860.6|9871|9861|9870.1|9860.1|5
1635149200000|2021-10-25 08:06:40|9871|9861|9871|9861|9871|9861|9870.6|9860.6|3
1635149210000|2021-10-25 08:06:50|9871.6|9861.6|9871.1|9861.1|9871.6|9861.6|9871.1|9861.1|2
1635149250000|2021-10-25 08:07:30|9870.8|9860.8|9870.8|9860.8|9870.8|9860.8|9870.8|9860.8|1
1635149260000|2021-10-25 08:07:40|9870.4|9860.4|9870.1|9860.1|9870.4|9860.4|9870.1|9860.1|2
1635149270000|2021-10-25 08:07:50|9869.1|9859.1|9870.4|9860.4|9870.4|9860.4|9869.1|9859.1|4
1635149280000|2021-10-25 08:08:00|9870.9|9860.9|9870.9|9860.9|9870.9|9860.9|9870.9|9860.9|1
1635149300000|2021-10-25 08:08:20|9871.1|9861.1|9872.1|9862.1|9872.1|9862.1|9871.1|9861.1|2
1635149340000|2021-10-25 08:09:00|9871.9|9861.9|9871.3|9861.3|9871.9|9861.9|9871.3|9861.3|2
1635149350000|2021-10-25 08:09:10|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|1
1635149360000|2021-10-25 08:09:20|9870.6|9860.6|9870.6|9860.6|9870.6|9860.6|9870.6|9860.6|1
1635149380000|2021-10-25 08:09:40|9870.4|9860.4|9870.1|9860.1|9870.4|9860.4|9870.1|9860.1|2
1635149390000|2021-10-25 08:09:50|9870.4|9860.4|9870.3|9860.3|9870.8|9860.8|9870.3|9860.3|3
1635149400000|2021-10-25 08:10:00|9870.1|9860.1|9871.5|9861.5|9872.6|9862.6|9870.1|9860.1|5
1635149410000|2021-10-25 08:10:10|9871.3|9861.3|9870.8|9860.8|9871.3|9861.3|9870.8|9860.8|2
1635149420000|2021-10-25 08:10:20|9870.5|9860.5|9870.1|9860.1|9870.5|9860.5|9870.1|9860.1|2
1635149430000|2021-10-25 08:10:30|9870.4|9860.4|9870.4|9860.4|9870.4|9860.4|9870.4|9860.4|1
1635149450000|2021-10-25 08:10:50|9870|9860|9870|9860|9870|9860|9870|9860|1
1635149460000|2021-10-25 08:11:00|9869.6|9859.6|9869.6|9859.6|9869.6|9859.6|9869.6|9859.6|1
1635149490000|2021-10-25 08:11:30|9869.3|9859.3|9869.3|9859.3|9869.3|9859.3|9869.3|9859.3|1
1635149500000|2021-10-25 08:11:40|9869.6|9859.6|9869.9|9859.9|9869.9|9859.9|9869.6|9859.6|2
1635149520000|2021-10-25 08:12:00|9869.5|9859.5|9867.8|9857.8|9869.5|9859.5|9867.8|9857.8|4
1635149530000|2021-10-25 08:12:10|9868.3|9858.3|9868.3|9858.3|9868.3|9858.3|9867.8|9857.8|3
1635149540000|2021-10-25 08:12:20|9868.6|9858.6|9868.6|9858.6|9868.6|9858.6|9868.6|9858.6|1
1635149550000|2021-10-25 08:12:30|9868.3|9858.3|9868.3|9858.3|9868.3|9858.3|9868.3|9858.3|1
1635149570000|2021-10-25 08:12:50|9867.8|9857.8|9871|9861|9871|9861|9867.8|9857.8|2
1635149580000|2021-10-25 08:13:00|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|9871.6|9861.6|1
1635149590000|2021-10-25 08:13:10|9872|9862|9876.1|9866.1|9876.1|9866.1|9872|9862|2
1635149630000|2021-10-25 08:13:50|9875.9|9865.9|9874.3|9864.3|9875.9|9865.9|9873.9|9863.9|5
1635149640000|2021-10-25 08:14:00|9874.1|9864.1|9873.5|9863.5|9874.1|9864.1|9873.5|9863.5|2
1635149650000|2021-10-25 08:14:10|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|1
1635149660000|2021-10-25 08:14:20|9873|9863|9873|9863|9873|9863|9873|9863|1
1635149670000|2021-10-25 08:14:30|9873.1|9863.1|9873.1|9863.1|9873.1|9863.1|9873.1|9863.1|1
1635149680000|2021-10-25 08:14:40|9872.1|9862.1|9869.3|9859.3|9872.1|9862.1|9869.3|9859.3|3
1635149690000|2021-10-25 08:14:50|9868.3|9858.3|9867.6|9857.6|9868.3|9858.3|9867.6|9857.6|3
1635149710000|2021-10-25 08:15:10|9867.4|9857.4|9867.4|9857.4|9867.4|9857.4|9867.4|9857.4|1
1635149720000|2021-10-25 08:15:20|9866.9|9856.9|9866.8|9856.8|9866.9|9856.9|9866.6|9856.6|3
1635149730000|2021-10-25 08:15:30|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|1
1635149750000|2021-10-25 08:15:50|9867.4|9857.4|9867.4|9857.4|9867.4|9857.4|9867.4|9857.4|1
1635149760000|2021-10-25 08:16:00|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|1
1635149770000|2021-10-25 08:16:10|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|1
1635149810000|2021-10-25 08:16:50|9867.8|9857.8|9868.3|9858.3|9868.3|9858.3|9867.8|9857.8|2
1635149840000|2021-10-25 08:17:20|9868|9858|9867.9|9857.9|9868|9858|9867.9|9857.9|2
1635149850000|2021-10-25 08:17:30|9867.6|9857.6|9866.6|9856.6|9867.6|9857.6|9866.6|9856.6|3
1635149860000|2021-10-25 08:17:40|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|1
1635149870000|2021-10-25 08:17:50|9866.6|9856.6|9866.6|9856.6|9866.6|9856.6|9866.3|9856.3|3
1635149900000|2021-10-25 08:18:20|9866.3|9856.3|9866.5|9856.5|9866.5|9856.5|9866.3|9856.3|2
1635149910000|2021-10-25 08:18:30|9866|9856|9864|9854|9866|9856|9864|9854|2
1635149920000|2021-10-25 08:18:40|9863.3|9853.3|9864.1|9854.1|9864.1|9854.1|9863.3|9853.3|3
1635149940000|2021-10-25 08:19:00|9864|9854|9864|9854|9864|9854|9864|9854|1
1635149970000|2021-10-25 08:19:30|9863.9|9853.9|9863.9|9853.9|9863.9|9853.9|9863.9|9853.9|1
1635150020000|2021-10-25 08:20:20|9864|9854|9864|9854|9864|9854|9864|9854|1
1635150030000|2021-10-25 08:20:30|9863.8|9853.8|9859.6|9849.6|9863.8|9853.8|9859.6|9849.6|5
1635150040000|2021-10-25 08:20:40|9859.4|9849.4|9859.4|9849.4|9859.4|9849.4|9859.3|9849.3|3
1635150050000|2021-10-25 08:20:50|9858.9|9848.9|9857.9|9847.9|9858.9|9848.9|9857.9|9847.9|2
1635150060000|2021-10-25 08:21:00|9857|9847|9855.8|9845.8|9857|9847|9855.8|9845.8|3
1635150070000|2021-10-25 08:21:10|9855.5|9845.5|9852.5|9842.5|9855.5|9845.5|9851.8|9841.8|6
1635150080000|2021-10-25 08:21:20|9853.1|9843.1|9852.6|9842.6|9853.5|9843.5|9852.6|9842.6|3
1635150090000|2021-10-25 08:21:30|9851.6|9841.6|9850.6|9840.6|9851.6|9841.6|9850.6|9840.6|2
1635150100000|2021-10-25 08:21:40|9850.5|9840.5|9850.5|9840.5|9850.5|9840.5|9850.5|9840.5|1
1635150110000|2021-10-25 08:21:50|9851|9841|9850.9|9840.9|9851.5|9841.5|9850.9|9840.9|4
1635150130000|2021-10-25 08:22:10|9850.8|9840.8|9848.4|9838.4|9850.8|9840.8|9848.4|9838.4|5
1635150140000|2021-10-25 08:22:20|9848.6|9838.6|9847.6|9837.6|9848.6|9838.6|9847.6|9837.6|4
1635150170000|2021-10-25 08:22:50|9847.4|9837.4|9840.9|9830.9|9847.4|9837.4|9840.6|9830.6|5
1635150180000|2021-10-25 08:23:00|9840.4|9830.4|9840.6|9830.6|9840.6|9830.6|9840.4|9830.4|2
1635150190000|2021-10-25 08:23:10|9840.1|9830.1|9841.5|9831.5|9841.9|9831.9|9839.1|9829.1|9
1635150200000|2021-10-25 08:23:20|9840.5|9830.5|9842|9832|9842|9832|9840.5|9830.5|5
1635150230000|2021-10-25 08:23:50|9841.8|9831.8|9839.3|9829.3|9841.8|9831.8|9839.3|9829.3|6
1635150240000|2021-10-25 08:24:00|9838.9|9828.9|9841.8|9831.8|9841.8|9831.8|9838.9|9828.9|5
1635150250000|2021-10-25 08:24:10|9842|9832|9844.1|9834.1|9844.1|9834.1|9842|9832|6
1635150260000|2021-10-25 08:24:20|9845|9835|9845|9835|9845|9835|9845|9835|1
1635150280000|2021-10-25 08:24:40|9845.3|9835.3|9845.3|9835.3|9846.3|9836.3|9845.3|9835.3|4
1635150300000|2021-10-25 08:25:00|9844.9|9834.9|9844.4|9834.4|9844.9|9834.9|9842.3|9832.3|5
1635150310000|2021-10-25 08:25:10|9844.6|9834.6|9844.1|9834.1|9844.6|9834.6|9844.1|9834.1|2
1635150320000|2021-10-25 08:25:20|9843.1|9833.1|9843.1|9833.1|9843.1|9833.1|9843.1|9833.1|1
1635150330000|2021-10-25 08:25:30|9843|9833|9843|9833|9843|9833|9843|9833|1
1635150340000|2021-10-25 08:25:40|9842.8|9832.8|9842.4|9832.4|9842.8|9832.8|9841.5|9831.5|5
1635150350000|2021-10-25 08:25:50|9842.6|9832.6|9843|9833|9843|9833|9842.6|9832.6|2
1635150360000|2021-10-25 08:26:00|9842.6|9832.6|9842.3|9832.3|9842.6|9832.6|9842.3|9832.3|2
1635150370000|2021-10-25 08:26:10|9842.5|9832.5|9843.6|9833.6|9844|9834|9842.5|9832.5|4
1635150380000|2021-10-25 08:26:20|9844.1|9834.1|9844.1|9834.1|9844.1|9834.1|9844.1|9834.1|1
1635150390000|2021-10-25 08:26:30|9844|9834|9844.3|9834.3|9844.3|9834.3|9844|9834|2
1635150400000|2021-10-25 08:26:40|9844.8|9834.8|9844.8|9834.8|9844.8|9834.8|9844.8|9834.8|1
1635150420000|2021-10-25 08:27:00|9844.3|9834.3|9844.8|9834.8|9844.8|9834.8|9844.3|9834.3|2
1635150430000|2021-10-25 08:27:10|9844.4|9834.4|9844.8|9834.8|9844.8|9834.8|9844.4|9834.4|2
1635150440000|2021-10-25 08:27:20|9844.3|9834.3|9844.3|9834.3|9844.3|9834.3|9844.3|9834.3|1
1635150460000|2021-10-25 08:27:40|9843.9|9833.9|9843.9|9833.9|9843.9|9833.9|9843.9|9833.9|1
1635150470000|2021-10-25 08:27:50|9843.5|9833.5|9843.4|9833.4|9843.5|9833.5|9843.4|9833.4|2
1635150480000|2021-10-25 08:28:00|9844.1|9834.1|9843.1|9833.1|9844.1|9834.1|9843.1|9833.1|3
1635150490000|2021-10-25 08:28:10|9841.3|9831.3|9839.6|9829.6|9841.3|9831.3|9839.6|9829.6|5
1635150500000|2021-10-25 08:28:20|9839.4|9829.4|9836.9|9826.9|9839.4|9829.4|9836.9|9826.9|7
1635150510000|2021-10-25 08:28:30|9836.4|9826.4|9836.9|9826.9|9836.9|9826.9|9836.4|9826.4|2
1635150540000|2021-10-25 08:29:00|9837.8|9827.8|9839.4|9829.4|9839.4|9829.4|9837.8|9827.8|4
1635150550000|2021-10-25 08:29:10|9838.9|9828.9|9839.4|9829.4|9839.4|9829.4|9838.9|9828.9|4
1635150560000|2021-10-25 08:29:20|9839.8|9829.8|9840.1|9830.1|9840.1|9830.1|9839.8|9829.8|2
1635150570000|2021-10-25 08:29:30|9841|9831|9840.9|9830.9|9841.5|9831.5|9840.9|9830.9|4
1635150590000|2021-10-25 08:29:50|9841.3|9831.3|9839.8|9829.8|9841.3|9831.3|9839.8|9829.8|2
1635150600000|2021-10-25 08:30:00|9840.8|9830.8|9841.3|9831.3|9841.3|9831.3|9840.8|9830.8|2
1635150610000|2021-10-25 08:30:10|9841|9831|9839.9|9829.9|9841|9831|9839.9|9829.9|2
1635150630000|2021-10-25 08:30:30|9838.6|9828.6|9838.6|9828.6|9838.6|9828.6|9838.6|9828.6|1
1635150650000|2021-10-25 08:30:50|9839.8|9829.8|9838.5|9828.5|9839.8|9829.8|9838.5|9828.5|2
1635150660000|2021-10-25 08:31:00|9838.3|9828.3|9837.6|9827.6|9838.3|9828.3|9837.6|9827.6|3
1635150670000|2021-10-25 08:31:10|9837.9|9827.9|9837.9|9827.9|9837.9|9827.9|9837.9|9827.9|1
1635150680000|2021-10-25 08:31:20|9837.6|9827.6|9837.6|9827.6|9837.6|9827.6|9837.6|9827.6|1
1635150690000|2021-10-25 08:31:30|9838.5|9828.5|9838.6|9828.6|9838.6|9828.6|9838.1|9828.1|4
1635150700000|2021-10-25 08:31:40|9838.8|9828.8|9838.8|9828.8|9838.8|9828.8|9838.8|9828.8|1
1635150710000|2021-10-25 08:31:50|9837.9|9827.9|9837.9|9827.9|9837.9|9827.9|9837.9|9827.9|1
1635150720000|2021-10-25 08:32:00|9837.8|9827.8|9838.5|9828.5|9838.5|9828.5|9837.8|9827.8|2
1635150740000|2021-10-25 08:32:20|9838.8|9828.8|9839.5|9829.5|9839.5|9829.5|9838.8|9828.8|2
1635150770000|2021-10-25 08:32:50|9839.8|9829.8|9840.4|9830.4|9840.4|9830.4|9839.8|9829.8|2
1635150800000|2021-10-25 08:33:20|9838.4|9828.4|9837.6|9827.6|9838.4|9828.4|9837.6|9827.6|2
1635150820000|2021-10-25 08:33:40|9838.4|9828.4|9838.4|9828.4|9838.4|9828.4|9838.4|9828.4|1
1635150830000|2021-10-25 08:33:50|9838|9828|9833.4|9823.4|9838|9828|9833.4|9823.4|5
1635150840000|2021-10-25 08:34:00|9832.9|9822.9|9832.9|9822.9|9832.9|9822.9|9832.9|9822.9|1
1635150850000|2021-10-25 08:34:10|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|1
1635150860000|2021-10-25 08:34:20|9832.4|9822.4|9832.4|9822.4|9832.4|9822.4|9832.4|9822.4|1
1635150880000|2021-10-25 08:34:40|9831.6|9821.6|9830.9|9820.9|9831.6|9821.6|9830.5|9820.5|3
1635150890000|2021-10-25 08:34:50|9831.3|9821.3|9831.5|9821.5|9832.3|9822.3|9831|9821|5
1635150900000|2021-10-25 08:35:00|9831.3|9821.3|9834.9|9824.9|9835.1|9825.1|9831.3|9821.3|4
1635150910000|2021-10-25 08:35:10|9834.6|9824.6|9833.3|9823.3|9834.9|9824.9|9833.3|9823.3|4
1635150920000|2021-10-25 08:35:20|9833.4|9823.4|9833.4|9823.4|9833.4|9823.4|9833.4|9823.4|1
1635150930000|2021-10-25 08:35:30|9832.9|9822.9|9832.9|9822.9|9832.9|9822.9|9832.9|9822.9|1
1635150940000|2021-10-25 08:35:40|9832.6|9822.6|9833.9|9823.9|9833.9|9823.9|9832.3|9822.3|5
1635150950000|2021-10-25 08:35:50|9833.4|9823.4|9832.8|9822.8|9833.4|9823.4|9832.8|9822.8|2
1635150960000|2021-10-25 08:36:00|9833.1|9823.1|9833.4|9823.4|9833.4|9823.4|9832.9|9822.9|4
1635150970000|2021-10-25 08:36:10|9832.6|9822.6|9832.8|9822.8|9832.8|9822.8|9832.6|9822.6|2
1635150980000|2021-10-25 08:36:20|9832.9|9822.9|9832.9|9822.9|9832.9|9822.9|9832.9|9822.9|1
1635151000000|2021-10-25 08:36:40|9833.1|9823.1|9833.1|9823.1|9833.1|9823.1|9833.1|9823.1|1
1635151010000|2021-10-25 08:36:50|9833.4|9823.4|9833.4|9823.4|9834|9824|9833.4|9823.4|5
1635151020000|2021-10-25 08:37:00|9833.6|9823.6|9833.6|9823.6|9833.6|9823.6|9833.6|9823.6|1
1635151070000|2021-10-25 08:37:50|9833|9823|9832|9822|9833|9823|9832|9822|2
1635151100000|2021-10-25 08:38:20|9831.5|9821.5|9829.4|9819.4|9831.5|9821.5|9829.4|9819.4|3
1635151110000|2021-10-25 08:38:30|9830.5|9820.5|9829.1|9819.1|9830.5|9820.5|9828.6|9818.6|4
1635151120000|2021-10-25 08:38:40|9829.3|9819.3|9829.1|9819.1|9829.9|9819.9|9828.6|9818.6|6
1635151130000|2021-10-25 08:38:50|9829.3|9819.3|9829.8|9819.8|9829.8|9819.8|9829.3|9819.3|2
1635151140000|2021-10-25 08:39:00|9829.5|9819.5|9829.8|9819.8|9829.8|9819.8|9829.3|9819.3|3
1635151160000|2021-10-25 08:39:20|9829.4|9819.4|9828.8|9818.8|9829.4|9819.4|9828.3|9818.3|4
1635151170000|2021-10-25 08:39:30|9828.3|9818.3|9828.1|9818.1|9828.3|9818.3|9828.1|9818.1|2
1635151180000|2021-10-25 08:39:40|9827.9|9817.9|9826.9|9816.9|9827.9|9817.9|9826.9|9816.9|2
1635151190000|2021-10-25 08:39:50|9826.5|9816.5|9822.3|9812.3|9826.5|9816.5|9822.3|9812.3|2
1635151200000|2021-10-25 08:40:00|9822|9812|9820|9810|9822.1|9812.1|9820|9810|4
1635151220000|2021-10-25 08:40:20|9818.8|9808.8|9819.6|9809.6|9819.6|9809.6|9818.8|9808.8|2
1635151230000|2021-10-25 08:40:30|9820.1|9810.1|9820.9|9810.9|9820.9|9810.9|9820.1|9810.1|2
1635151240000|2021-10-25 08:40:40|9821.6|9811.6|9821.8|9811.8|9821.8|9811.8|9821.6|9811.6|2
1635151250000|2021-10-25 08:40:50|9823.5|9813.5|9825.3|9815.3|9825.3|9815.3|9823.5|9813.5|3
1635151260000|2021-10-25 08:41:00|9825.5|9815.5|9827|9817|9827|9817|9825.5|9815.5|2
1635151270000|2021-10-25 08:41:10|9827.6|9817.6|9828.6|9818.6|9828.6|9818.6|9827.6|9817.6|3
1635151280000|2021-10-25 08:41:20|9829.1|9819.1|9830.4|9820.4|9830.4|9820.4|9829.1|9819.1|2
1635151290000|2021-10-25 08:41:30|9830.6|9820.6|9830.6|9820.6|9830.6|9820.6|9830.6|9820.6|1
1635151300000|2021-10-25 08:41:40|9830.1|9820.1|9830.1|9820.1|9830.1|9820.1|9830.1|9820.1|1
1635151310000|2021-10-25 08:41:50|9830.4|9820.4|9830|9820|9830.4|9820.4|9830|9820|3
1635151320000|2021-10-25 08:42:00|9829.5|9819.5|9829.8|9819.8|9829.8|9819.8|9829.1|9819.1|4
1635151330000|2021-10-25 08:42:10|9831|9821|9830.1|9820.1|9831|9821|9830.1|9820.1|5
1635151350000|2021-10-25 08:42:30|9830.4|9820.4|9829.5|9819.5|9830.9|9820.9|9829.5|9819.5|5
1635151360000|2021-10-25 08:42:40|9829.1|9819.1|9828.9|9818.9|9829.1|9819.1|9828.9|9818.9|2
1635151370000|2021-10-25 08:42:50|9829.9|9819.9|9829.6|9819.6|9829.9|9819.9|9829.6|9819.6|2
1635151380000|2021-10-25 08:43:00|9829.9|9819.9|9829.9|9819.9|9829.9|9819.9|9829.6|9819.6|5
1635151400000|2021-10-25 08:43:20|9830.5|9820.5|9831.6|9821.6|9831.6|9821.6|9830.5|9820.5|2
1635151430000|2021-10-25 08:43:50|9832.1|9822.1|9839.1|9829.1|9839.1|9829.1|9832.1|9822.1|3
1635151450000|2021-10-25 08:44:10|9838.9|9828.9|9838.9|9828.9|9838.9|9828.9|9838.9|9828.9|1
1635151470000|2021-10-25 08:44:30|9838.8|9828.8|9838.1|9828.1|9838.8|9828.8|9838.1|9828.1|4
1635151500000|2021-10-25 08:45:00|9838|9828|9840.3|9830.3|9840.3|9830.3|9838|9828|6
1635151510000|2021-10-25 08:45:10|9840.6|9830.6|9840.6|9830.6|9840.6|9830.6|9840.6|9830.6|1
1635151520000|2021-10-25 08:45:20|9841.5|9831.5|9846.1|9836.1|9846.1|9836.1|9841.5|9831.5|2
1635151530000|2021-10-25 08:45:30|9847.1|9837.1|9848|9838|9850.8|9840.8|9847.1|9837.1|6
1635151550000|2021-10-25 08:45:50|9848.1|9838.1|9848.9|9838.9|9849.9|9839.9|9847.9|9837.9|7
1635151560000|2021-10-25 08:46:00|9848|9838|9848.9|9838.9|9848.9|9838.9|9847.6|9837.6|3
1635151570000|2021-10-25 08:46:10|9848.4|9838.4|9848.4|9838.4|9848.4|9838.4|9848.4|9838.4|1
1635151580000|2021-10-25 08:46:20|9848.9|9838.9|9848.9|9838.9|9848.9|9838.9|9848.9|9838.9|1
1635151590000|2021-10-25 08:46:30|9848.4|9838.4|9850.8|9840.8|9850.8|9840.8|9848.4|9838.4|5
1635151600000|2021-10-25 08:46:40|9851|9841|9850.8|9840.8|9851|9841|9850.8|9840.8|2
1635151610000|2021-10-25 08:46:50|9850.1|9840.1|9850|9840|9850.1|9840.1|9850|9840|2
1635151650000|2021-10-25 08:47:30|9849.9|9839.9|9849.6|9839.6|9849.9|9839.9|9849.6|9839.6|2
1635151670000|2021-10-25 08:47:50|9848.5|9838.5|9845.3|9835.3|9848.5|9838.5|9845.3|9835.3|4
1635151680000|2021-10-25 08:48:00|9845|9835|9846.6|9836.6|9846.6|9836.6|9845|9835|7
1635151690000|2021-10-25 08:48:10|9846.8|9836.8|9846.8|9836.8|9846.8|9836.8|9846.8|9836.8|1
1635151700000|2021-10-25 08:48:20|9847|9837|9850|9840|9850|9840|9847|9837|4
1635151710000|2021-10-25 08:48:30|9850.3|9840.3|9850.5|9840.5|9851|9841|9850.3|9840.3|3
1635151720000|2021-10-25 08:48:40|9850.9|9840.9|9851.5|9841.5|9851.5|9841.5|9850.9|9840.9|2
1635151740000|2021-10-25 08:49:00|9851.1|9841.1|9851.6|9841.6|9851.6|9841.6|9851.1|9841.1|2
1635151750000|2021-10-25 08:49:10|9851.1|9841.1|9851.5|9841.5|9851.5|9841.5|9851.1|9841.1|2
1635151760000|2021-10-25 08:49:20|9851.9|9841.9|9852.1|9842.1|9852.1|9842.1|9851.9|9841.9|2
1635151770000|2021-10-25 08:49:30|9852.4|9842.4|9852.6|9842.6|9852.6|9842.6|9852.4|9842.4|2
1635151780000|2021-10-25 08:49:40|9852.5|9842.5|9852.5|9842.5|9852.5|9842.5|9852.5|9842.5|1
1635151810000|2021-10-25 08:50:10|9852.6|9842.6|9852|9842|9852.6|9842.6|9852|9842|3
1635151860000|2021-10-25 08:51:00|9851.9|9841.9|9852.5|9842.5|9852.5|9842.5|9851.9|9841.9|3
1635151910000|2021-10-25 08:51:50|9852.6|9842.6|9852.5|9842.5|9852.6|9842.6|9852.5|9842.5|2
1635151930000|2021-10-25 08:52:10|9852.6|9842.6|9852.5|9842.5|9852.6|9842.6|9852.5|9842.5|2
1635151940000|2021-10-25 08:52:20|9852|9842|9852|9842|9852|9842|9852|9842|1
1635151950000|2021-10-25 08:52:30|9851.5|9841.5|9850.8|9840.8|9851.5|9841.5|9850.8|9840.8|2
1635151960000|2021-10-25 08:52:40|9850.3|9840.3|9850.5|9840.5|9850.5|9840.5|9850|9840|3
1635151990000|2021-10-25 08:53:10|9850|9840|9850.9|9840.9|9850.9|9840.9|9850|9840|4
1635152030000|2021-10-25 08:53:50|9852.4|9842.4|9852.3|9842.3|9852.4|9842.4|9852.3|9842.3|2
1635152100000|2021-10-25 08:55:00|9850.9|9840.9|9850.4|9840.4|9850.9|9840.9|9850.4|9840.4|3
1635152110000|2021-10-25 08:55:10|9851|9841|9851|9841|9851|9841|9851|9841|1
1635152150000|2021-10-25 08:55:50|9850.3|9840.3|9850|9840|9850.3|9840.3|9850|9840|2
1635152160000|2021-10-25 08:56:00|9849.5|9839.5|9850.5|9840.5|9850.5|9840.5|9849.5|9839.5|2
1635152170000|2021-10-25 08:56:10|9851|9841|9851|9841|9851|9841|9851|9841|1
1635152200000|2021-10-25 08:56:40|9851.6|9841.6|9853.6|9843.6|9853.6|9843.6|9851.6|9841.6|2
1635152210000|2021-10-25 08:56:50|9848.4|9838.4|9848.4|9838.4|9848.4|9838.4|9848.4|9838.4|1
1635152220000|2021-10-25 08:57:00|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|1
1635152250000|2021-10-25 08:57:30|9848.3|9838.3|9848.3|9838.3|9848.3|9838.3|9848.3|9838.3|1
1635152270000|2021-10-25 08:57:50|9847.6|9837.6|9848.3|9838.3|9848.3|9838.3|9847.6|9837.6|2
1635152290000|2021-10-25 08:58:10|9848.8|9838.8|9847.6|9837.6|9848.8|9838.8|9847.6|9837.6|4
1635152310000|2021-10-25 08:58:30|9848.3|9838.3|9847.6|9837.6|9848.3|9838.3|9847.6|9837.6|2
1635152320000|2021-10-25 08:58:40|9848.3|9838.3|9847.6|9837.6|9848.3|9838.3|9847.6|9837.6|4
1635152330000|2021-10-25 08:58:50|9847.4|9837.4|9845.9|9835.9|9847.4|9837.4|9845.9|9835.9|3
1635152340000|2021-10-25 08:59:00|9845.6|9835.6|9845.1|9835.1|9845.6|9835.6|9845.1|9835.1|3
1635152350000|2021-10-25 08:59:10|9844.9|9834.9|9844.1|9834.1|9844.9|9834.9|9844.1|9834.1|2
1635152360000|2021-10-25 08:59:20|9843.8|9833.8|9844.4|9834.4|9844.4|9834.4|9843.3|9833.3|4
1635152390000|2021-10-25 08:59:50|9843|9833|9842.5|9832.5|9843|9833|9842.5|9832.5|3
1635152400000|2021-10-25 09:00:00|9842.8|9832.8|9841.3|9831.3|9842.8|9832.8|9840.8|9830.8|6
1635152410000|2021-10-25 09:00:10|9840.9|9830.9|9838.5|9828.5|9840.9|9830.9|9838.5|9828.5|5
1635152420000|2021-10-25 09:00:20|9838.8|9828.8|9837.9|9827.9|9838.8|9828.8|9837.9|9827.9|2
1635152430000|2021-10-25 09:00:30|9839.9|9829.9|9840.1|9830.1|9840.3|9830.3|9839.9|9829.9|3
1635152450000|2021-10-25 09:00:50|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|1
1635152460000|2021-10-25 09:01:00|9840|9830|9840.1|9830.1|9840.1|9830.1|9839.8|9829.8|5
1635152480000|2021-10-25 09:01:20|9840.4|9830.4|9840.4|9830.4|9840.4|9830.4|9840.4|9830.4|1
1635152500000|2021-10-25 09:01:40|9840.6|9830.6|9842.3|9832.3|9842.3|9832.3|9840.6|9830.6|3
1635152510000|2021-10-25 09:01:50|9841.5|9831.5|9841.5|9831.5|9841.5|9831.5|9841.4|9831.4|3
1635152530000|2021-10-25 09:02:10|9841.4|9831.4|9840.9|9830.9|9841.4|9831.4|9840.9|9830.9|3
1635152540000|2021-10-25 09:02:20|9840.6|9830.6|9840.3|9830.3|9840.6|9830.6|9840.3|9830.3|3
1635152550000|2021-10-25 09:02:30|9839|9829|9839.9|9829.9|9839.9|9829.9|9838.8|9828.8|4
1635152560000|2021-10-25 09:02:40|9840|9830|9840|9830|9840|9830|9840|9830|1
1635152580000|2021-10-25 09:03:00|9839.9|9829.9|9839.9|9829.9|9839.9|9829.9|9839.9|9829.9|1
1635152610000|2021-10-25 09:03:30|9839.5|9829.5|9836.4|9826.4|9839.5|9829.5|9836.4|9826.4|6
1635152630000|2021-10-25 09:03:50|9836|9826|9836|9826|9836|9826|9836|9826|1
1635152660000|2021-10-25 09:04:20|9836.1|9826.1|9836.1|9826.1|9836.1|9826.1|9836.1|9826.1|1
1635152670000|2021-10-25 09:04:30|9836.8|9826.8|9837.5|9827.5|9837.5|9827.5|9836.8|9826.8|2
1635152710000|2021-10-25 09:05:10|9837.9|9827.9|9837.9|9827.9|9837.9|9827.9|9837.9|9827.9|1
1635152720000|2021-10-25 09:05:20|9838.8|9828.8|9838.9|9828.9|9838.9|9828.9|9838.8|9828.8|2
1635152750000|2021-10-25 09:05:50|9839.3|9829.3|9838.9|9828.9|9839.3|9829.3|9838.9|9828.9|2
1635152760000|2021-10-25 09:06:00|9839.3|9829.3|9839.3|9829.3|9839.3|9829.3|9838.9|9828.9|3
1635152770000|2021-10-25 09:06:10|9839.1|9829.1|9836.8|9826.8|9839.1|9829.1|9836.8|9826.8|2
1635152790000|2021-10-25 09:06:30|9836.4|9826.4|9836.6|9826.6|9837.3|9827.3|9835.9|9825.9|5
1635152800000|2021-10-25 09:06:40|9835.9|9825.9|9836.5|9826.5|9836.5|9826.5|9835.9|9825.9|3
1635152810000|2021-10-25 09:06:50|9835.8|9825.8|9835.4|9825.4|9835.8|9825.8|9835.4|9825.4|2
1635152820000|2021-10-25 09:07:00|9834.9|9824.9|9834.9|9824.9|9834.9|9824.9|9834.9|9824.9|1
1635152870000|2021-10-25 09:07:50|9835|9825|9835|9825|9835|9825|9835|9825|1
1635152920000|2021-10-25 09:08:40|9834.8|9824.8|9834.5|9824.5|9834.8|9824.8|9834.5|9824.5|2
1635152930000|2021-10-25 09:08:50|9834.3|9824.3|9834.3|9824.3|9834.3|9824.3|9834.3|9824.3|1
1635152950000|2021-10-25 09:09:10|9834.5|9824.5|9834.5|9824.5|9834.5|9824.5|9834.5|9824.5|1
1635152960000|2021-10-25 09:09:20|9834.9|9824.9|9835.5|9825.5|9835.5|9825.5|9834.9|9824.9|2
1635152970000|2021-10-25 09:09:30|9836.1|9826.1|9836.4|9826.4|9836.4|9826.4|9836.1|9826.1|2
1635153000000|2021-10-25 09:10:00|9836.3|9826.3|9836.9|9826.9|9836.9|9826.9|9836.3|9826.3|2
1635153020000|2021-10-25 09:10:20|9837.6|9827.6|9842|9832|9842|9832|9837.6|9827.6|2
1635153030000|2021-10-25 09:10:30|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|1
1635153060000|2021-10-25 09:11:00|9841.3|9831.3|9841.3|9831.3|9841.3|9831.3|9841.3|9831.3|1
1635153070000|2021-10-25 09:11:10|9841.1|9831.1|9840.4|9830.4|9841.1|9831.1|9840.4|9830.4|2
1635153080000|2021-10-25 09:11:20|9840.5|9830.5|9840.5|9830.5|9840.5|9830.5|9840.5|9830.5|1
1635153110000|2021-10-25 09:11:50|9840.3|9830.3|9837.6|9827.6|9840.3|9830.3|9837.6|9827.6|8
1635153120000|2021-10-25 09:12:00|9837.8|9827.8|9836.6|9826.6|9837.9|9827.9|9836.6|9826.6|6
1635153130000|2021-10-25 09:12:10|9836.4|9826.4|9836|9826|9836.4|9826.4|9836|9826|3
1635153140000|2021-10-25 09:12:20|9835.5|9825.5|9834.6|9824.6|9835.5|9825.5|9834.4|9824.4|5
1635153150000|2021-10-25 09:12:30|9835.1|9825.1|9835.1|9825.1|9835.1|9825.1|9835.1|9825.1|1
1635153160000|2021-10-25 09:12:40|9836|9826|9835.8|9825.8|9836|9826|9835.6|9825.6|3
1635153180000|2021-10-25 09:13:00|9836.1|9826.1|9836.5|9826.5|9837.5|9827.5|9836.1|9826.1|5
1635153200000|2021-10-25 09:13:20|9834.5|9824.5|9831.1|9821.1|9834.5|9824.5|9831.1|9821.1|4
1635153220000|2021-10-25 09:13:40|9829.4|9819.4|9829.5|9819.5|9829.5|9819.5|9829.4|9819.4|2
1635153250000|2021-10-25 09:14:10|9829.8|9819.8|9832.1|9822.1|9832.1|9822.1|9829.8|9819.8|3
1635153260000|2021-10-25 09:14:20|9831|9821|9830.3|9820.3|9831|9821|9830.3|9820.3|3
1635153270000|2021-10-25 09:14:30|9830.6|9820.6|9831.6|9821.6|9831.6|9821.6|9830.6|9820.6|2
1635153280000|2021-10-25 09:14:40|9832.1|9822.1|9832|9822|9832.1|9822.1|9832|9822|2
1635153300000|2021-10-25 09:15:00|9832.3|9822.3|9832.5|9822.5|9832.5|9822.5|9832.3|9822.3|2
1635153320000|2021-10-25 09:15:20|9832|9822|9832|9822|9832|9822|9832|9822|1
1635153360000|2021-10-25 09:16:00|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|1
1635153370000|2021-10-25 09:16:10|9832|9822|9831.5|9821.5|9832|9822|9831.5|9821.5|2
1635153420000|2021-10-25 09:17:00|9832|9822|9832.5|9822.5|9832.5|9822.5|9832|9822|2
1635153580000|2021-10-25 09:19:40|9832.3|9822.3|9832|9822|9832.3|9822.3|9832|9822|2
1635153610000|2021-10-25 09:20:10|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|1
1635153630000|2021-10-25 09:20:30|9831.5|9821.5|9830.3|9820.3|9831.5|9821.5|9830.3|9820.3|4
1635153640000|2021-10-25 09:20:40|9830.5|9820.5|9831|9821|9831|9821|9830.5|9820.5|2
1635153650000|2021-10-25 09:20:50|9830.5|9820.5|9830.5|9820.5|9830.5|9820.5|9830.5|9820.5|1
1635153660000|2021-10-25 09:21:00|9830.3|9820.3|9828.5|9818.5|9830.3|9820.3|9828.5|9818.5|3
1635153670000|2021-10-25 09:21:10|9828|9818|9826.8|9816.8|9828|9818|9826.8|9816.8|2
1635153690000|2021-10-25 09:21:30|9826.5|9816.5|9826.8|9816.8|9826.8|9816.8|9826|9816|4
1635153700000|2021-10-25 09:21:40|9826|9816|9825.3|9815.3|9826|9816|9825.3|9815.3|4
1635153710000|2021-10-25 09:21:50|9825.8|9815.8|9826.5|9816.5|9826.5|9816.5|9825.8|9815.8|2
1635153720000|2021-10-25 09:22:00|9826.8|9816.8|9826.5|9816.5|9826.8|9816.8|9826.5|9816.5|2
1635153740000|2021-10-25 09:22:20|9826.3|9816.3|9825.5|9815.5|9826.3|9816.3|9825.3|9815.3|5
1635153750000|2021-10-25 09:22:30|9825.3|9815.3|9825.3|9815.3|9825.3|9815.3|9825.3|9815.3|1
1635153760000|2021-10-25 09:22:40|9825|9815|9825|9815|9825|9815|9825|9815|1
1635153770000|2021-10-25 09:22:50|9824.8|9814.8|9824.8|9814.8|9824.8|9814.8|9824.8|9814.8|1
1635153780000|2021-10-25 09:23:00|9824.5|9814.5|9822.8|9812.8|9824.5|9814.5|9822|9812|4
1635153790000|2021-10-25 09:23:10|9822.5|9812.5|9822.5|9812.5|9822.5|9812.5|9822.5|9812.5|1
1635153800000|2021-10-25 09:23:20|9822.8|9812.8|9823|9813|9823|9813|9822.8|9812.8|2
1635153810000|2021-10-25 09:23:30|9823.3|9813.3|9825.3|9815.3|9825.3|9815.3|9823.3|9813.3|6
1635153820000|2021-10-25 09:23:40|9826|9816|9826|9816|9826|9816|9825.5|9815.5|3
1635153830000|2021-10-25 09:23:50|9826.3|9816.3|9830|9820|9830.8|9820.8|9826.3|9816.3|5
1635153840000|2021-10-25 09:24:00|9830.3|9820.3|9829.5|9819.5|9830.3|9820.3|9829.3|9819.3|5
1635153870000|2021-10-25 09:24:30|9828.8|9818.8|9828.5|9818.5|9828.8|9818.8|9828.5|9818.5|2
1635153880000|2021-10-25 09:24:40|9829|9819|9828.8|9818.8|9829|9819|9828.8|9818.8|2
1635153890000|2021-10-25 09:24:50|9828.5|9818.5|9828.5|9818.5|9829|9819|9828|9818|4
1635153900000|2021-10-25 09:25:00|9827.8|9817.8|9827.3|9817.3|9827.8|9817.8|9827.3|9817.3|2
1635153910000|2021-10-25 09:25:10|9828.3|9818.3|9828.3|9818.3|9828.5|9818.5|9828|9818|4
1635153920000|2021-10-25 09:25:20|9828|9818|9827.5|9817.5|9828|9818|9827.5|9817.5|2
1635153930000|2021-10-25 09:25:30|9827.3|9817.3|9827.8|9817.8|9827.8|9817.8|9827.3|9817.3|3
1635153950000|2021-10-25 09:25:50|9827.3|9817.3|9827.3|9817.3|9827.3|9817.3|9827.3|9817.3|1
1635153960000|2021-10-25 09:26:00|9823.5|9813.5|9823.5|9813.5|9823.8|9813.8|9823.4|9813.4|4
1635153970000|2021-10-25 09:26:10|9823.1|9813.1|9822.8|9812.8|9823.1|9813.1|9822.8|9812.8|2
1635153980000|2021-10-25 09:26:20|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|1
1635153990000|2021-10-25 09:26:30|9821.8|9811.8|9821.8|9811.8|9821.8|9811.8|9821.3|9811.3|3
1635154000000|2021-10-25 09:26:40|9822.5|9812.5|9822.8|9812.8|9822.8|9812.8|9822.3|9812.3|3
1635154010000|2021-10-25 09:26:50|9823.3|9813.3|9823.8|9813.8|9823.8|9813.8|9823.3|9813.3|2
1635154020000|2021-10-25 09:27:00|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|1
1635154030000|2021-10-25 09:27:10|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|1
1635154040000|2021-10-25 09:27:20|9822.3|9812.3|9821.8|9811.8|9822.3|9812.3|9821.8|9811.8|2
1635154050000|2021-10-25 09:27:30|9822.8|9812.8|9821.8|9811.8|9822.8|9812.8|9821.8|9811.8|4
1635154060000|2021-10-25 09:27:40|9822.3|9812.3|9824.3|9814.3|9824.3|9814.3|9822.3|9812.3|5
1635154070000|2021-10-25 09:27:50|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|1
1635154080000|2021-10-25 09:28:00|9824.3|9814.3|9824.3|9814.3|9824.3|9814.3|9824.3|9814.3|1
1635154100000|2021-10-25 09:28:20|9824.8|9814.8|9823.8|9813.8|9824.8|9814.8|9823.8|9813.8|2
1635154110000|2021-10-25 09:28:30|9824.8|9814.8|9824.3|9814.3|9824.8|9814.8|9823.8|9813.8|6
1635154120000|2021-10-25 09:28:40|9823.8|9813.8|9824.3|9814.3|9824.8|9814.8|9823.8|9813.8|3
1635154140000|2021-10-25 09:29:00|9823.8|9813.8|9825.5|9815.5|9825.5|9815.5|9823.8|9813.8|5
1635154150000|2021-10-25 09:29:10|9824.9|9814.9|9823.8|9813.8|9824.9|9814.9|9823.8|9813.8|2
1635154170000|2021-10-25 09:29:30|9823|9813|9823.3|9813.3|9823.3|9813.3|9823|9813|2
1635154200000|2021-10-25 09:30:00|9823.5|9813.5|9824.8|9814.8|9824.8|9814.8|9823.5|9813.5|4
1635154230000|2021-10-25 09:30:30|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|1
1635154240000|2021-10-25 09:30:40|9827|9817|9827|9817|9827|9817|9827|9817|1
1635154260000|2021-10-25 09:31:00|9826.8|9816.8|9823.5|9813.5|9826.8|9816.8|9823.3|9813.3|5
1635154270000|2021-10-25 09:31:10|9823.8|9813.8|9822.1|9812.1|9823.8|9813.8|9822.1|9812.1|3
1635154280000|2021-10-25 09:31:20|9821.8|9811.8|9821.8|9811.8|9821.8|9811.8|9821.8|9811.8|1
1635154290000|2021-10-25 09:31:30|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.3|9812.3|3
1635154300000|2021-10-25 09:31:40|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|1
1635154310000|2021-10-25 09:31:50|9822.8|9812.8|9823.3|9813.3|9823.3|9813.3|9822.8|9812.8|2
1635154330000|2021-10-25 09:32:10|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|1
1635154340000|2021-10-25 09:32:20|9823.3|9813.3|9822.8|9812.8|9823.3|9813.3|9822.8|9812.8|2
1635154350000|2021-10-25 09:32:30|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|9822.8|9812.8|3
1635154370000|2021-10-25 09:32:50|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|1
1635154380000|2021-10-25 09:33:00|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|1
1635154390000|2021-10-25 09:33:10|9822.8|9812.8|9823.3|9813.3|9823.3|9813.3|9822.8|9812.8|2
1635154400000|2021-10-25 09:33:20|9823.8|9813.8|9824.3|9814.3|9824.3|9814.3|9822.5|9812.5|4
1635154410000|2021-10-25 09:33:30|9824.8|9814.8|9825|9815|9825|9815|9824.8|9814.8|2
1635154420000|2021-10-25 09:33:40|9825.8|9815.8|9827.3|9817.3|9827.5|9817.5|9825.8|9815.8|4
1635154430000|2021-10-25 09:33:50|9827.5|9817.5|9827.5|9817.5|9827.5|9817.5|9827.5|9817.5|1
1635154440000|2021-10-25 09:34:00|9828.5|9818.5|9828|9818|9829.3|9819.3|9827.5|9817.5|6
1635154450000|2021-10-25 09:34:10|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|1
1635154460000|2021-10-25 09:34:20|9828.8|9818.8|9830|9820|9830|9820|9828.8|9818.8|4
1635154470000|2021-10-25 09:34:30|9829|9819|9829.5|9819.5|9830.5|9820.5|9829|9819|6
1635154480000|2021-10-25 09:34:40|9830|9820|9833.3|9823.3|9833.3|9823.3|9830|9820|4
1635154490000|2021-10-25 09:34:50|9833|9823|9833|9823|9833|9823|9832|9822|4
1635154500000|2021-10-25 09:35:00|9832.8|9822.8|9831.5|9821.5|9832.8|9822.8|9831.5|9821.5|4
1635154510000|2021-10-25 09:35:10|9831.8|9821.8|9830.8|9820.8|9831.8|9821.8|9830.8|9820.8|3
1635154530000|2021-10-25 09:35:30|9830.3|9820.3|9829.8|9819.8|9830.3|9820.3|9829.8|9819.8|2
1635154540000|2021-10-25 09:35:40|9829|9819|9826.1|9816.1|9829|9819|9826.1|9816.1|2
1635154550000|2021-10-25 09:35:50|9825.9|9815.9|9825.8|9815.8|9825.9|9815.9|9825|9815|4
1635154570000|2021-10-25 09:36:10|9826.3|9816.3|9826.3|9816.3|9826.3|9816.3|9826.3|9816.3|1
1635154620000|2021-10-25 09:37:00|9826.5|9816.5|9826.5|9816.5|9826.5|9816.5|9826.5|9816.5|1
1635154630000|2021-10-25 09:37:10|9826.3|9816.3|9826|9816|9826.3|9816.3|9825.8|9815.8|4
1635154640000|2021-10-25 09:37:20|9826.5|9816.5|9826.5|9816.5|9826.5|9816.5|9826.5|9816.5|1
1635154660000|2021-10-25 09:37:40|9826.3|9816.3|9826.3|9816.3|9826.3|9816.3|9826.3|9816.3|1
1635154670000|2021-10-25 09:37:50|9826.5|9816.5|9826.3|9816.3|9826.5|9816.5|9826.3|9816.3|2
1635154680000|2021-10-25 09:38:00|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|1
1635154700000|2021-10-25 09:38:20|9825.3|9815.3|9825.3|9815.3|9825.3|9815.3|9825.3|9815.3|1
1635154710000|2021-10-25 09:38:30|9824.8|9814.8|9826|9816|9826|9816|9824.8|9814.8|5
1635154730000|2021-10-25 09:38:50|9825.8|9815.8|9825.3|9815.3|9825.8|9815.8|9825.3|9815.3|2
1635154740000|2021-10-25 09:39:00|9825|9815|9825|9815|9825|9815|9825|9815|1
1635154750000|2021-10-25 09:39:10|9824.3|9814.3|9824|9814|9825|9815|9824|9814|3
1635154760000|2021-10-25 09:39:20|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|1
1635154770000|2021-10-25 09:39:30|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|1
1635154780000|2021-10-25 09:39:40|9822.8|9812.8|9821.8|9811.8|9822.8|9812.8|9821.8|9811.8|2
1635154790000|2021-10-25 09:39:50|9820.8|9810.8|9807|9796|9820.8|9810.8|9807|9795.5|9
1635154800000|2021-10-25 09:40:00|9805.3|9794.8|9804.3|9793.8|9805.3|9794.8|9804.3|9793.8|2
1635154810000|2021-10-25 09:40:10|9800.5|9790.5|9803.5|9793.5|9803.5|9793.5|9800.5|9790.5|7
1635154820000|2021-10-25 09:40:20|9802.5|9792.5|9803.3|9793.3|9803.3|9793.3|9802.3|9792.3|4
1635154830000|2021-10-25 09:40:30|9802.8|9792.8|9801|9791|9804.3|9794.3|9801|9791|7
1635154840000|2021-10-25 09:40:40|9801.5|9791.5|9801.8|9791.8|9801.8|9791.8|9801.5|9791.5|2
1635154860000|2021-10-25 09:41:00|9802.3|9792.3|9802.9|9792.9|9803|9793|9801.5|9791.5|7
1635154880000|2021-10-25 09:41:20|9803.8|9793.8|9803.8|9793.8|9803.8|9793.8|9803.8|9793.8|1
1635154910000|2021-10-25 09:41:50|9803.5|9793.5|9802.6|9792.6|9803.5|9793.5|9802.6|9792.6|2
1635154920000|2021-10-25 09:42:00|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|1
1635154930000|2021-10-25 09:42:10|9802.3|9792.3|9800.8|9790.8|9802.3|9792.3|9800.8|9790.8|3
1635154940000|2021-10-25 09:42:20|9800.5|9790.5|9801.5|9791.5|9801.5|9791.5|9800.5|9790.5|3
1635154950000|2021-10-25 09:42:30|9803|9793|9801.8|9791.8|9803|9793|9801.8|9791.8|3
1635154960000|2021-10-25 09:42:40|9801.3|9791.3|9800.5|9790.5|9801.3|9791.3|9800.5|9790.5|2
1635154970000|2021-10-25 09:42:50|9799.3|9789.3|9799|9789|9799.3|9789.3|9799|9789|2
1635154980000|2021-10-25 09:43:00|9798.3|9788.3|9794.8|9784.8|9798.3|9788.3|9794.8|9784.8|7
1635154990000|2021-10-25 09:43:10|9795.5|9785.5|9794|9784|9795.8|9785.8|9794|9784|9
1635155010000|2021-10-25 09:43:30|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|1
1635155050000|2021-10-25 09:44:10|9793.6|9783.6|9793.6|9783.6|9793.6|9783.6|9793.6|9783.6|1
1635155060000|2021-10-25 09:44:20|9794.4|9784.4|9795.8|9785.8|9795.8|9785.8|9794.4|9784.4|3
1635155070000|2021-10-25 09:44:30|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|1
1635155080000|2021-10-25 09:44:40|9797|9787|9796.5|9786.5|9797|9787|9796.5|9786.5|2
1635155090000|2021-10-25 09:44:50|9797|9787|9797|9787|9797|9787|9797|9787|1
1635155100000|2021-10-25 09:45:00|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|1
1635155110000|2021-10-25 09:45:10|9797|9787|9797.8|9787.8|9797.8|9787.8|9796.3|9786.3|3
1635155150000|2021-10-25 09:45:50|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|1
1635155160000|2021-10-25 09:46:00|9799|9789|9803.5|9793.5|9803.5|9793.5|9799|9789|2
1635155170000|2021-10-25 09:46:10|9803.3|9793.3|9803.5|9793.5|9803.5|9793.5|9803.3|9793.3|2
1635155210000|2021-10-25 09:46:50|9804.3|9794.3|9803.8|9793.8|9804.3|9794.3|9803.8|9793.8|2
1635155220000|2021-10-25 09:47:00|9804.3|9794.3|9807|9797|9807|9797|9804.3|9794.3|2
1635155230000|2021-10-25 09:47:10|9807.3|9797.3|9807.8|9797.8|9807.8|9797.8|9807.3|9797.3|2
1635155240000|2021-10-25 09:47:20|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|1
1635155260000|2021-10-25 09:47:40|9809|9799|9809|9799|9809|9799|9809|9799|1
1635155270000|2021-10-25 09:47:50|9809.3|9799.3|9809.3|9799.3|9809.3|9799.3|9809.3|9799.3|1
1635155290000|2021-10-25 09:48:10|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|1
1635155300000|2021-10-25 09:48:20|9810.8|9800.8|9811|9801|9811|9801|9810.8|9800.8|2
1635155330000|2021-10-25 09:48:50|9811.3|9801.3|9811.3|9801.3|9811.3|9801.3|9811.3|9801.3|1
1635155370000|2021-10-25 09:49:30|9810.8|9800.8|9809.8|9799.8|9810.8|9800.8|9809.8|9799.8|4
1635155380000|2021-10-25 09:49:40|9809.3|9799.3|9806.3|9796.3|9809.3|9799.3|9806.3|9796.3|2
1635155390000|2021-10-25 09:49:50|9805.8|9795.8|9803.5|9793.5|9805.8|9795.8|9803.5|9793.5|3
1635155400000|2021-10-25 09:50:00|9803|9793|9803.6|9793.6|9803.8|9793.8|9802|9792|6
1635155410000|2021-10-25 09:50:10|9803.5|9793.5|9802.5|9792.5|9803.5|9793.5|9802.5|9792.5|3
1635155420000|2021-10-25 09:50:20|9801.8|9791.8|9803|9793|9803|9793|9801.8|9791.8|3
1635155430000|2021-10-25 09:50:30|9803.5|9793.5|9804.5|9794.5|9804.5|9794.5|9803.5|9793.5|2
1635155460000|2021-10-25 09:51:00|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|1
1635155470000|2021-10-25 09:51:10|9803.5|9793.5|9804.8|9794.8|9804.8|9794.8|9803.5|9793.5|2
1635155480000|2021-10-25 09:51:20|9805.8|9795.8|9806|9796|9806|9796|9805.8|9795.8|2
1635155490000|2021-10-25 09:51:30|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|1
1635155500000|2021-10-25 09:51:40|9807|9797|9807|9797|9807|9797|9807|9797|1
1635155520000|2021-10-25 09:52:00|9808.3|9798.3|9810|9800|9810|9800|9808.3|9798.3|3
1635155540000|2021-10-25 09:52:20|9810.5|9800.5|9810.8|9800.8|9810.8|9800.8|9810.5|9800.5|2
1635155560000|2021-10-25 09:52:40|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|1
1635155570000|2021-10-25 09:52:50|9809.8|9799.8|9809.8|9799.8|9809.8|9799.8|9809.8|9799.8|1
1635155640000|2021-10-25 09:54:00|9809.3|9799.3|9804.9|9794.9|9809.3|9799.3|9804.9|9794.9|4
1635155650000|2021-10-25 09:54:10|9804.6|9794.6|9804.6|9794.6|9804.6|9794.6|9804.6|9794.6|1
1635155660000|2021-10-25 09:54:20|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|1
1635155690000|2021-10-25 09:54:50|9804|9794|9805.5|9795.5|9805.5|9795.5|9804|9794|2
1635155700000|2021-10-25 09:55:00|9806|9796|9805.9|9795.9|9806|9796|9805.9|9795.9|2
1635155710000|2021-10-25 09:55:10|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|1
1635155760000|2021-10-25 09:56:00|9806.5|9796.5|9810.5|9800.5|9810.5|9800.5|9806.5|9796.5|6
1635155770000|2021-10-25 09:56:10|9811|9801|9811.5|9801.5|9811.5|9801.5|9811|9801|2
1635155780000|2021-10-25 09:56:20|9812|9802|9811.5|9801.5|9812|9802|9811.5|9801.5|3
1635155810000|2021-10-25 09:56:50|9811.3|9801.3|9802.5|9792.5|9811.3|9801.3|9802.5|9792.5|2
1635155820000|2021-10-25 09:57:00|9802.6|9792.6|9801.5|9791.5|9802.8|9792.8|9801.5|9791.5|3
1635155830000|2021-10-25 09:57:10|9802|9792|9802|9792|9802|9792|9802|9792|1
1635155840000|2021-10-25 09:57:20|9801.5|9791.5|9798.8|9788.8|9801.5|9791.5|9798.8|9788.8|3
1635155850000|2021-10-25 09:57:30|9799.3|9789.3|9799.3|9789.3|9799.3|9789.3|9799.3|9789.3|1
1635155860000|2021-10-25 09:57:40|9799.5|9789.5|9800.3|9790.3|9800.3|9790.3|9799.5|9789.5|3
1635155870000|2021-10-25 09:57:50|9800.5|9790.5|9800.8|9790.8|9800.8|9790.8|9800.5|9790.5|2
1635155880000|2021-10-25 09:58:00|9801.3|9791.3|9800.5|9790.5|9801.3|9791.3|9800.5|9790.5|2
1635155890000|2021-10-25 09:58:10|9802|9792|9802.5|9792.5|9802.5|9792.5|9802|9792|2
1635155940000|2021-10-25 09:59:00|9802.8|9792.8|9804.4|9794.4|9804.4|9794.4|9802.8|9792.8|4
1635155950000|2021-10-25 09:59:10|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|1
1635156020000|2021-10-25 10:00:20|9803.3|9793.3|9803|9793|9803.3|9793.3|9803|9793|2
1635156060000|2021-10-25 10:01:00|9802.3|9792.3|9800.5|9790.5|9802.3|9792.3|9800.5|9790.5|3
1635156100000|2021-10-25 10:01:40|9799.5|9789.5|9799.3|9789.3|9799.5|9789.5|9799.3|9789.3|2
1635156110000|2021-10-25 10:01:50|9798.8|9788.8|9798.3|9788.3|9798.8|9788.8|9798.3|9788.3|2
1635156120000|2021-10-25 10:02:00|9798|9788|9797.8|9787.8|9798|9788|9797.8|9787.8|2
1635156130000|2021-10-25 10:02:10|9797.3|9787.3|9796.8|9786.8|9797.3|9787.3|9796.8|9786.8|2
1635156180000|2021-10-25 10:03:00|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|1
1635156190000|2021-10-25 10:03:10|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|1
1635156210000|2021-10-25 10:03:30|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|1
1635156230000|2021-10-25 10:03:50|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|1
1635156240000|2021-10-25 10:04:00|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|1
1635156250000|2021-10-25 10:04:10|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|1
1635156260000|2021-10-25 10:04:20|9797.3|9787.3|9795.6|9785.6|9797.3|9787.3|9795.6|9785.6|2
1635156280000|2021-10-25 10:04:40|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|1
1635156300000|2021-10-25 10:05:00|9796.3|9786.3|9796.4|9786.4|9797.3|9787.3|9796.3|9786.3|3
1635156310000|2021-10-25 10:05:10|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|1
1635156320000|2021-10-25 10:05:20|9795.8|9785.8|9795.3|9785.3|9795.8|9785.8|9794.5|9784.5|7
1635156330000|2021-10-25 10:05:30|9795.8|9785.8|9795.3|9785.3|9795.8|9785.8|9795.3|9785.3|2
1635156340000|2021-10-25 10:05:40|9795|9785|9796|9786|9796|9786|9795|9785|4
1635156360000|2021-10-25 10:06:00|9795.8|9785.8|9797.6|9787.6|9797.6|9787.6|9795.8|9785.8|4
1635156370000|2021-10-25 10:06:10|9798.4|9788.4|9798.3|9788.3|9799.6|9789.6|9798.3|9788.3|7
1635156380000|2021-10-25 10:06:20|9797.8|9787.8|9798|9788|9798|9788|9797.8|9787.8|2
1635156390000|2021-10-25 10:06:30|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|1
1635156400000|2021-10-25 10:06:40|9798|9788|9798|9788|9798|9788|9798|9788|1
1635156420000|2021-10-25 10:07:00|9797.8|9787.8|9796|9786|9797.8|9787.8|9796|9786|2
1635156430000|2021-10-25 10:07:10|9795.5|9785.5|9795.4|9785.4|9795.5|9785.5|9795.3|9785.3|3
1635156440000|2021-10-25 10:07:20|9795.1|9785.1|9794.8|9784.8|9795.3|9785.3|9794.8|9784.8|4
1635156450000|2021-10-25 10:07:30|9795.6|9785.6|9795.9|9785.9|9796|9786|9795.6|9785.6|3
1635156460000|2021-10-25 10:07:40|9795.6|9785.6|9796.5|9786.5|9796.5|9786.5|9795.6|9785.6|3
1635156480000|2021-10-25 10:08:00|9795.3|9785.3|9797.3|9787.3|9797.3|9787.3|9795|9785|6
1635156500000|2021-10-25 10:08:20|9797|9787|9796.8|9786.8|9797.3|9787.3|9796.8|9786.8|4
1635156510000|2021-10-25 10:08:30|9797|9787|9797.3|9787.3|9797.3|9787.3|9797|9787|2
1635156540000|2021-10-25 10:09:00|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|1
1635156550000|2021-10-25 10:09:10|9797|9787|9797|9787|9797|9787|9797|9787|1
1635156570000|2021-10-25 10:09:30|9796.8|9786.8|9797.5|9787.5|9797.5|9787.5|9796.8|9786.8|3
1635156580000|2021-10-25 10:09:40|9798|9788|9797.8|9787.8|9798|9788|9797.8|9787.8|2
1635156590000|2021-10-25 10:09:50|9798|9788|9798|9788|9798|9788|9798|9788|1
1635156600000|2021-10-25 10:10:00|9798.3|9788.3|9799.3|9789.3|9799.3|9789.3|9798.3|9788.3|4
1635156610000|2021-10-25 10:10:10|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|1
1635156620000|2021-10-25 10:10:20|9799.5|9789.5|9799.8|9789.8|9799.8|9789.8|9799.5|9789.5|2
1635156660000|2021-10-25 10:11:00|9800.3|9790.3|9801.3|9791.3|9801.3|9791.3|9800.3|9790.3|2
1635156690000|2021-10-25 10:11:30|9801|9791|9801|9791|9801|9791|9801|9791|1
1635156750000|2021-10-25 10:12:30|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|9800|9790|3
1635156810000|2021-10-25 10:13:30|9801.3|9791.3|9802|9792|9802|9792|9801.3|9791.3|5
1635156830000|2021-10-25 10:13:50|9801.8|9791.8|9802|9792|9802|9792|9801.8|9791.8|2
1635156900000|2021-10-25 10:15:00|9801.8|9791.8|9801|9791|9801.8|9791.8|9801|9791|2
1635156920000|2021-10-25 10:15:20|9802|9792|9802|9792|9802|9792|9802|9792|1
1635156960000|2021-10-25 10:16:00|9803.5|9793.5|9803.8|9793.8|9803.8|9793.8|9803.5|9793.5|2
1635156970000|2021-10-25 10:16:10|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|1
1635156980000|2021-10-25 10:16:20|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|1
1635157010000|2021-10-25 10:16:50|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|1
1635157020000|2021-10-25 10:17:00|9804|9794|9804.5|9794.5|9804.5|9794.5|9804|9794|2
1635157030000|2021-10-25 10:17:10|9805.3|9795.3|9806|9796|9806|9796|9805.3|9795.3|2
1635157040000|2021-10-25 10:17:20|9806.8|9796.8|9806.8|9796.8|9806.8|9796.8|9806.8|9796.8|1
1635157050000|2021-10-25 10:17:30|9804|9794|9803.8|9793.8|9804|9794|9803.8|9793.8|2
1635157060000|2021-10-25 10:17:40|9803.3|9793.3|9803.5|9793.5|9803.5|9793.5|9803.3|9793.3|2
1635157070000|2021-10-25 10:17:50|9804|9794|9804.5|9794.5|9804.5|9794.5|9804|9794|2
1635157090000|2021-10-25 10:18:10|9805|9795|9806.3|9796.3|9806.3|9796.3|9805|9795|2
1635157100000|2021-10-25 10:18:20|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|1
1635157140000|2021-10-25 10:19:00|9807.5|9797.5|9803.8|9793.8|9807.5|9797.5|9803.8|9793.8|2
1635157150000|2021-10-25 10:19:10|9803.9|9793.9|9803.3|9793.3|9803.9|9793.9|9803.3|9793.3|3
1635157170000|2021-10-25 10:19:30|9803.5|9793.5|9803.5|9793.5|9803.8|9793.8|9803.5|9793.5|3
1635157180000|2021-10-25 10:19:40|9803.3|9793.3|9803|9793|9803.3|9793.3|9803|9793|2
1635157190000|2021-10-25 10:19:50|9803.3|9793.3|9803|9793|9803.3|9793.3|9803|9793|2
1635157200000|2021-10-25 10:20:00|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9802|9792|3
1635157210000|2021-10-25 10:20:10|9802.3|9792.3|9802|9792|9802.3|9792.3|9802|9792|2
1635157220000|2021-10-25 10:20:20|9802.3|9792.3|9802.3|9792.3|9802.5|9792.5|9802.3|9792.3|3
1635157230000|2021-10-25 10:20:30|9802.8|9792.8|9802.5|9792.5|9802.8|9792.8|9802.5|9792.5|2
1635157260000|2021-10-25 10:21:00|9803|9793|9802.8|9792.8|9803|9793|9802.5|9792.5|4
1635157300000|2021-10-25 10:21:40|9803|9793|9802.5|9792.5|9803|9793|9802.5|9792.5|3
1635157330000|2021-10-25 10:22:10|9802.8|9792.8|9802.8|9792.8|9803|9793|9802.8|9792.8|3
1635157340000|2021-10-25 10:22:20|9803|9793|9803.5|9793.5|9804.3|9794.3|9802.8|9792.8|6
1635157350000|2021-10-25 10:22:30|9803.3|9793.3|9803.8|9793.8|9803.8|9793.8|9803.3|9793.3|3
1635157360000|2021-10-25 10:22:40|9804|9794|9804.8|9794.8|9804.8|9794.8|9804|9794|3
1635157370000|2021-10-25 10:22:50|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|1
1635157380000|2021-10-25 10:23:00|9805.8|9795.8|9806|9796|9806|9796|9805.8|9795.8|2
1635157390000|2021-10-25 10:23:10|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|1
1635157440000|2021-10-25 10:24:00|9806|9796|9806|9796|9806|9796|9806|9796|1
1635157450000|2021-10-25 10:24:10|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|1
1635157470000|2021-10-25 10:24:30|9807.3|9797.3|9807.5|9797.5|9807.5|9797.5|9807.3|9797.3|2
1635157500000|2021-10-25 10:25:00|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|1
1635157510000|2021-10-25 10:25:10|9808|9798|9808|9798|9808|9798|9808|9798|1
1635157560000|2021-10-25 10:26:00|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|1
1635157570000|2021-10-25 10:26:10|9808|9798|9808.8|9798.8|9808.8|9798.8|9808|9798|3
1635157580000|2021-10-25 10:26:20|9809.3|9799.3|9807|9797|9809.5|9799.5|9805.8|9795.8|6
1635157590000|2021-10-25 10:26:30|9806.8|9796.8|9806.5|9796.5|9806.8|9796.8|9806.5|9796.5|2
1635157600000|2021-10-25 10:26:40|9806|9796|9802|9792|9806|9796|9802|9792|9
1635157630000|2021-10-25 10:27:10|9803.5|9793.5|9801.5|9791.5|9803.5|9793.5|9801.5|9791.5|4
1635157650000|2021-10-25 10:27:30|9801.3|9791.3|9801.5|9791.5|9801.5|9791.5|9801.3|9791.3|2
1635157720000|2021-10-25 10:28:40|9801.3|9791.3|9800.3|9790.3|9801.3|9791.3|9800.3|9790.3|2
1635157730000|2021-10-25 10:28:50|9799.3|9789.3|9798.8|9788.8|9799.3|9789.3|9798.8|9788.8|2
1635157780000|2021-10-25 10:29:40|9799|9789|9800.5|9790.5|9800.5|9790.5|9799|9789|2
1635157790000|2021-10-25 10:29:50|9801|9791|9801.8|9791.8|9802|9792|9801|9791|3
1635157800000|2021-10-25 10:30:00|9802.8|9792.8|9802|9792|9802.8|9792.8|9802|9792|4
1635157810000|2021-10-25 10:30:10|9801.5|9791.5|9802.5|9792.5|9802.5|9792.5|9801.5|9791.5|4
1635157820000|2021-10-25 10:30:20|9802.3|9792.3|9802|9792|9802.3|9792.3|9801.5|9791.5|3
1635157850000|2021-10-25 10:30:50|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|1
1635157890000|2021-10-25 10:31:30|9801.8|9791.8|9802|9792|9802|9792|9801.8|9791.8|2
1635157900000|2021-10-25 10:31:40|9801|9791|9797.3|9787.3|9801|9791|9797.3|9787.3|5
1635157910000|2021-10-25 10:31:50|9798.5|9788.5|9799.8|9789.8|9799.8|9789.8|9798.5|9788.5|2
1635157930000|2021-10-25 10:32:10|9799.5|9789.5|9799.3|9789.3|9799.5|9789.5|9799.3|9789.3|2
1635157970000|2021-10-25 10:32:50|9799.5|9789.5|9800|9790|9800|9790|9799.5|9789.5|3
1635157990000|2021-10-25 10:33:10|9800.3|9790.3|9804|9794|9804.3|9794.3|9800.3|9790.3|4
1635158000000|2021-10-25 10:33:20|9803.8|9793.8|9801.3|9791.3|9803.8|9793.8|9801|9791|3
1635158010000|2021-10-25 10:33:30|9801|9791|9800|9790|9801|9791|9800|9790|6
1635158020000|2021-10-25 10:33:40|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|1
1635158030000|2021-10-25 10:33:50|9798.5|9788.5|9797.8|9787.8|9798.5|9788.5|9797.8|9787.8|2
1635158050000|2021-10-25 10:34:10|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|1
1635158080000|2021-10-25 10:34:40|9798|9788|9798.3|9788.3|9798.3|9788.3|9798|9788|2
1635158090000|2021-10-25 10:34:50|9798.5|9788.5|9798.8|9788.8|9799.8|9789.8|9798.5|9788.5|4
1635158100000|2021-10-25 10:35:00|9799|9789|9802|9792|9802|9792|9799|9789|3
1635158110000|2021-10-25 10:35:10|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|1
1635158120000|2021-10-25 10:35:20|9802|9792|9803.3|9793.3|9803.3|9793.3|9802|9792|2
1635158130000|2021-10-25 10:35:30|9803.5|9793.5|9804|9794|9804|9794|9803.5|9793.5|3
1635158140000|2021-10-25 10:35:40|9803.8|9793.8|9803.3|9793.3|9803.8|9793.8|9803.3|9793.3|2
1635158170000|2021-10-25 10:36:10|9803.5|9793.5|9805.8|9795.8|9805.8|9795.8|9803.5|9793.5|5
1635158180000|2021-10-25 10:36:20|9805.5|9795.5|9805.8|9795.8|9805.8|9795.8|9805.5|9795.5|2
1635158190000|2021-10-25 10:36:30|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|1
1635158200000|2021-10-25 10:36:40|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|1
1635158210000|2021-10-25 10:36:50|9805.5|9795.5|9805.3|9795.3|9805.5|9795.5|9805.3|9795.3|2
1635158220000|2021-10-25 10:37:00|9804.8|9794.8|9805.3|9795.3|9805.3|9795.3|9804.8|9794.8|2
1635158270000|2021-10-25 10:37:50|9804.8|9794.8|9804.5|9794.5|9804.8|9794.8|9804.5|9794.5|2
1635158280000|2021-10-25 10:38:00|9802.8|9792.8|9799.5|9789.5|9802.8|9792.8|9799.5|9789.5|4
1635158290000|2021-10-25 10:38:10|9799.8|9789.8|9800|9790|9800|9790|9799.8|9789.8|2
1635158300000|2021-10-25 10:38:20|9799.8|9789.8|9799.5|9789.5|9799.8|9789.8|9799.5|9789.5|2
1635158310000|2021-10-25 10:38:30|9799.8|9789.8|9801|9791|9801|9791|9799.8|9789.8|3
1635158320000|2021-10-25 10:38:40|9801.3|9791.3|9801.3|9791.3|9801.3|9791.3|9801.3|9791.3|1
1635158330000|2021-10-25 10:38:50|9801.8|9791.8|9802.5|9792.5|9802.5|9792.5|9801.8|9791.8|2
1635158340000|2021-10-25 10:39:00|9802.8|9792.8|9803.8|9793.8|9803.8|9793.8|9802.8|9792.8|2
1635158350000|2021-10-25 10:39:10|9804|9794|9804.3|9794.3|9804.3|9794.3|9804|9794|2
1635158390000|2021-10-25 10:39:50|9804|9794|9804|9794|9804|9794|9804|9794|1
1635158400000|2021-10-25 10:40:00|9804.3|9794.3|9805|9795|9805|9795|9804.3|9794.3|2
1635158410000|2021-10-25 10:40:10|9807|9797|9806.3|9796.3|9807|9797|9806.3|9796.3|4
1635158450000|2021-10-25 10:40:50|9805.8|9795.8|9803.5|9793.5|9805.8|9795.8|9803.5|9793.5|4
1635158460000|2021-10-25 10:41:00|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|1
1635158470000|2021-10-25 10:41:10|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|1
1635158490000|2021-10-25 10:41:30|9802.3|9792.3|9798.5|9788.5|9802.3|9792.3|9798.5|9788.5|2
1635158500000|2021-10-25 10:41:40|9798.6|9788.6|9800|9790|9800.3|9790.3|9798.3|9788.3|8
1635158510000|2021-10-25 10:41:50|9800.3|9790.3|9800.5|9790.5|9800.5|9790.5|9800|9790|4
1635158520000|2021-10-25 10:42:00|9800.3|9790.3|9799.8|9789.8|9800.3|9790.3|9799.8|9789.8|2
1635158530000|2021-10-25 10:42:10|9799.5|9789.5|9798.5|9788.5|9799.5|9789.5|9798.5|9788.5|2
1635158540000|2021-10-25 10:42:20|9798.8|9788.8|9798.8|9788.8|9799.5|9789.5|9798.8|9788.8|4
1635158550000|2021-10-25 10:42:30|9798.3|9788.3|9799|9789|9799|9789|9797.8|9787.8|5
1635158560000|2021-10-25 10:42:40|9799.5|9789.5|9800|9790|9800|9790|9799.5|9789.5|2
1635158570000|2021-10-25 10:42:50|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|9799|9789|6
1635158580000|2021-10-25 10:43:00|9800|9790|9800.3|9790.3|9800.3|9790.3|9800|9790|2
1635158590000|2021-10-25 10:43:10|9800.5|9790.5|9801|9791|9801|9791|9800.5|9790.5|3
1635158600000|2021-10-25 10:43:20|9801.3|9791.3|9803|9793|9803|9793|9801.3|9791.3|5
1635158610000|2021-10-25 10:43:30|9802.8|9792.8|9802.5|9792.5|9802.8|9792.8|9802.5|9792.5|2
1635158620000|2021-10-25 10:43:40|9802.3|9792.3|9802.5|9792.5|9802.5|9792.5|9802.3|9792.3|2
1635158680000|2021-10-25 10:44:40|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|1
1635158710000|2021-10-25 10:45:10|9802.5|9792.5|9802.3|9792.3|9802.8|9792.8|9802.3|9792.3|3
1635158720000|2021-10-25 10:45:20|9802.5|9792.5|9802.8|9792.8|9802.8|9792.8|9802.5|9792.5|2
1635158740000|2021-10-25 10:45:40|9803|9793|9803.5|9793.5|9803.5|9793.5|9803|9793|2
1635158780000|2021-10-25 10:46:20|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|1
1635158790000|2021-10-25 10:46:30|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|1
1635158810000|2021-10-25 10:46:50|9804|9794|9804|9794|9804|9794|9804|9794|1
1635158820000|2021-10-25 10:47:00|9803.5|9793.5|9802.8|9792.8|9803.5|9793.5|9802.8|9792.8|2
1635158830000|2021-10-25 10:47:10|9803|9793|9802.8|9792.8|9803|9793|9802.8|9792.8|2
1635158840000|2021-10-25 10:47:20|9803|9793|9803|9793|9803|9793|9803|9793|1
1635158850000|2021-10-25 10:47:30|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|1
1635158860000|2021-10-25 10:47:40|9803|9793|9802.8|9792.8|9803|9793|9802.8|9792.8|2
1635158880000|2021-10-25 10:48:00|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|1
1635158900000|2021-10-25 10:48:20|9801.6|9791.6|9802.3|9792.3|9802.3|9792.3|9801.6|9791.6|2
1635158940000|2021-10-25 10:49:00|9802.8|9792.8|9804|9794|9804|9794|9802.8|9792.8|4
1635158950000|2021-10-25 10:49:10|9804.3|9794.3|9805.3|9795.3|9805.3|9795.3|9804.3|9794.3|3
1635158960000|2021-10-25 10:49:20|9806|9796|9806|9796|9806|9796|9806|9796|1
1635158970000|2021-10-25 10:49:30|9806.5|9796.5|9806.8|9796.8|9806.8|9796.8|9806.5|9796.5|2
1635159010000|2021-10-25 10:50:10|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|1
1635159020000|2021-10-25 10:50:20|9806.8|9796.8|9806.8|9796.8|9806.8|9796.8|9806.8|9796.8|1
1635159030000|2021-10-25 10:50:30|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|1
1635159040000|2021-10-25 10:50:40|9807|9797|9807|9797|9807|9797|9807|9797|1
1635159060000|2021-10-25 10:51:00|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|1
1635159070000|2021-10-25 10:51:10|9807|9797|9806.5|9796.5|9807|9797|9806.5|9796.5|2
1635159080000|2021-10-25 10:51:20|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|1
1635159120000|2021-10-25 10:52:00|9805.6|9795.6|9805.4|9795.4|9805.6|9795.6|9805.4|9795.4|2
1635159130000|2021-10-25 10:52:10|9805.1|9795.1|9805.1|9795.1|9805.1|9795.1|9805.1|9795.1|1
1635159140000|2021-10-25 10:52:20|9804.3|9794.3|9803.5|9793.5|9804.3|9794.3|9803.5|9793.5|3
1635159150000|2021-10-25 10:52:30|9802.8|9792.8|9802.5|9792.5|9802.8|9792.8|9802.5|9792.5|2
1635159160000|2021-10-25 10:52:40|9802.8|9792.8|9803.3|9793.3|9803.3|9793.3|9802.5|9792.5|8
1635159180000|2021-10-25 10:53:00|9803.5|9793.5|9803.3|9793.3|9803.5|9793.5|9803.3|9793.3|2
1635159200000|2021-10-25 10:53:20|9803.5|9793.5|9804.5|9794.5|9804.5|9794.5|9803.5|9793.5|2
1635159210000|2021-10-25 10:53:30|9804.8|9794.8|9805.3|9795.3|9805.3|9795.3|9804.5|9794.5|3
1635159220000|2021-10-25 10:53:40|9805.5|9795.5|9805.8|9795.8|9805.8|9795.8|9805.5|9795.5|2
1635159240000|2021-10-25 10:54:00|9806.3|9796.3|9811.8|9801.8|9811.8|9801.8|9806.3|9796.3|7
1635159250000|2021-10-25 10:54:10|9812.5|9802.5|9810|9800|9812.8|9802.8|9810|9800|4
1635159260000|2021-10-25 10:54:20|9809.9|9799.9|9809.8|9799.8|9809.9|9799.9|9809.8|9799.8|2
1635159270000|2021-10-25 10:54:30|9809|9799|9809|9799|9809|9799|9809|9799|1
1635159300000|2021-10-25 10:55:00|9809.5|9799.5|9809.5|9799.5|9809.5|9799.5|9809.5|9799.5|1
1635159310000|2021-10-25 10:55:10|9809|9799|9809|9799|9809|9799|9809|9799|1
1635159340000|2021-10-25 10:55:40|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|1
1635159360000|2021-10-25 10:56:00|9808|9798|9804.5|9794.5|9808|9798|9804.5|9794.5|6
1635159380000|2021-10-25 10:56:20|9805.3|9795.3|9804.5|9794.5|9805.3|9795.3|9804.5|9794.5|2
1635159390000|2021-10-25 10:56:30|9805.3|9795.3|9804.5|9794.5|9805.3|9795.3|9804.5|9794.5|2
1635159400000|2021-10-25 10:56:40|9804|9794|9804|9794|9804|9794|9804|9794|1
1635159410000|2021-10-25 10:56:50|9803.8|9793.8|9801.3|9791.3|9803.8|9793.8|9801.3|9791.3|4
1635159420000|2021-10-25 10:57:00|9800.8|9790.8|9800.8|9790.8|9800.8|9790.8|9800.8|9790.8|1
1635159430000|2021-10-25 10:57:10|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|1
1635159440000|2021-10-25 10:57:20|9799.5|9789.5|9799.5|9789.5|9799.5|9789.5|9799.5|9789.5|1
1635159460000|2021-10-25 10:57:40|9799.8|9789.8|9801.5|9791.5|9801.5|9791.5|9799.8|9789.8|8
1635159500000|2021-10-25 10:58:20|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|1
1635159510000|2021-10-25 10:58:30|9803.5|9793.5|9802.3|9792.3|9803.5|9793.5|9802.3|9792.3|3
1635159520000|2021-10-25 10:58:40|9801.4|9791.4|9801.8|9791.8|9801.8|9791.8|9801.4|9791.4|2
1635159530000|2021-10-25 10:58:50|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|1
1635159540000|2021-10-25 10:59:00|9802.8|9792.8|9801.9|9791.9|9802.8|9792.8|9801.5|9791.5|7
1635159550000|2021-10-25 10:59:10|9801.4|9791.4|9801.1|9791.1|9801.4|9791.4|9801.1|9791.1|2
1635159560000|2021-10-25 10:59:20|9801|9791|9801|9791|9801|9791|9801|9791|1
1635159570000|2021-10-25 10:59:30|9801.3|9791.3|9801.3|9791.3|9801.3|9791.3|9801.3|9791.3|1
1635159580000|2021-10-25 10:59:40|9801.5|9791.5|9805|9795|9805|9795|9801.5|9791.5|3
1635159590000|2021-10-25 10:59:50|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|1
1635159600000|2021-10-25 11:00:00|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|1
1635159610000|2021-10-25 11:00:10|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|1
1635159620000|2021-10-25 11:00:20|9804.8|9794.8|9803.8|9793.8|9804.8|9794.8|9803.5|9793.5|3
1635159630000|2021-10-25 11:00:30|9804|9794|9804|9794|9804|9794|9804|9794|1
1635159640000|2021-10-25 11:00:40|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|1
1635159650000|2021-10-25 11:00:50|9803.8|9793.8|9803.8|9793.8|9803.8|9793.8|9803.8|9793.8|1
1635159670000|2021-10-25 11:01:10|9804.3|9794.3|9802.8|9792.8|9804.3|9794.3|9802.8|9792.8|2
1635159680000|2021-10-25 11:01:20|9802.5|9792.5|9802|9792|9802.5|9792.5|9800.3|9790.3|5
1635159690000|2021-10-25 11:01:30|9801.9|9791.9|9801.5|9791.5|9801.9|9791.9|9801.5|9791.5|3
1635159700000|2021-10-25 11:01:40|9802|9792|9800.3|9790.3|9802.3|9792.3|9800.3|9790.3|5
1635159710000|2021-10-25 11:01:50|9800|9790|9800.9|9790.9|9801.4|9791.4|9800|9790|5
1635159720000|2021-10-25 11:02:00|9800.1|9790.1|9800.8|9790.8|9800.8|9790.8|9800.1|9790.1|3
1635159730000|2021-10-25 11:02:10|9801.8|9791.8|9800.8|9790.8|9801.8|9791.8|9800.5|9790.5|4
1635159760000|2021-10-25 11:02:40|9801.3|9791.3|9801.3|9791.3|9801.3|9791.3|9801.3|9791.3|1
1635159770000|2021-10-25 11:02:50|9801|9791|9800.8|9790.8|9801|9791|9800.8|9790.8|2
1635159780000|2021-10-25 11:03:00|9801.3|9791.3|9801.3|9791.3|9801.8|9791.8|9800.5|9790.5|6
1635159790000|2021-10-25 11:03:10|9801.8|9791.8|9802|9792|9802|9792|9801.8|9791.8|2
1635159800000|2021-10-25 11:03:20|9802.8|9792.8|9803.5|9793.5|9803.5|9793.5|9802.8|9792.8|2
1635159830000|2021-10-25 11:03:50|9803.8|9793.8|9803|9793|9804|9794|9803|9793|4
1635159840000|2021-10-25 11:04:00|9803.3|9793.3|9807.5|9797.5|9807.8|9797.8|9803.3|9793.3|7
1635159850000|2021-10-25 11:04:10|9807.3|9797.3|9807|9797|9807.3|9797.3|9807|9797|2
1635159860000|2021-10-25 11:04:20|9806.3|9796.3|9806.5|9796.5|9806.5|9796.5|9806.3|9796.3|2
1635159870000|2021-10-25 11:04:30|9805.8|9795.8|9805.3|9795.3|9805.8|9795.8|9805.3|9795.3|4
1635159880000|2021-10-25 11:04:40|9805.5|9795.5|9806|9796|9806|9796|9805.5|9795.5|2
1635159900000|2021-10-25 11:05:00|9805.3|9795.3|9805.5|9795.5|9805.5|9795.5|9805.3|9795.3|4
1635159910000|2021-10-25 11:05:10|9805|9795|9805|9795|9805|9795|9805|9795|1
1635159920000|2021-10-25 11:05:20|9804.5|9794.5|9804.3|9794.3|9804.5|9794.5|9804.3|9794.3|2
1635159930000|2021-10-25 11:05:30|9804|9794|9804.3|9794.3|9804.3|9794.3|9804|9794|2
1635159950000|2021-10-25 11:05:50|9803.5|9793.5|9804.3|9794.3|9804.3|9794.3|9803.5|9793.5|2
1635159960000|2021-10-25 11:06:00|9804.5|9794.5|9804.3|9794.3|9804.8|9794.8|9804.3|9794.3|3
1635159980000|2021-10-25 11:06:20|9804.5|9794.5|9805|9795|9805|9795|9804.5|9794.5|2
1635160000000|2021-10-25 11:06:40|9805.5|9795.5|9806.5|9796.5|9806.5|9796.5|9805.5|9795.5|3
1635160010000|2021-10-25 11:06:50|9807|9797|9807|9797|9807|9797|9807|9797|1
1635160020000|2021-10-25 11:07:00|9806.8|9796.8|9806.3|9796.3|9806.8|9796.8|9806.3|9796.3|2
1635160030000|2021-10-25 11:07:10|9806|9796|9806|9796|9806|9796|9806|9796|1
1635160050000|2021-10-25 11:07:30|9806.3|9796.3|9806.5|9796.5|9806.5|9796.5|9806.3|9796.3|2
1635160060000|2021-10-25 11:07:40|9805.8|9795.8|9805|9795|9805.8|9795.8|9805|9795|3
1635160080000|2021-10-25 11:08:00|9804.5|9794.5|9804.3|9794.3|9804.5|9794.5|9804.3|9794.3|2
1635160100000|2021-10-25 11:08:20|9804.5|9794.5|9805.3|9795.3|9805.3|9795.3|9804.5|9794.5|2
1635160110000|2021-10-25 11:08:30|9805.5|9795.5|9805.3|9795.3|9805.8|9795.8|9805.3|9795.3|3
1635160120000|2021-10-25 11:08:40|9805|9795|9805|9795|9805|9795|9805|9795|1
1635160170000|2021-10-25 11:09:30|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|1
1635160180000|2021-10-25 11:09:40|9805|9795|9805|9795|9805.5|9795.5|9805|9795|3
1635160200000|2021-10-25 11:10:00|9804.5|9794.5|9804.5|9794.5|9805|9795|9804.5|9794.5|3
1635160210000|2021-10-25 11:10:10|9803.8|9793.8|9803.8|9793.8|9803.8|9793.8|9803.8|9793.8|1
1635160220000|2021-10-25 11:10:20|9804|9794|9804|9794|9804|9794|9804|9794|1
1635160230000|2021-10-25 11:10:30|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|1
1635160240000|2021-10-25 11:10:40|9804.5|9794.5|9804.3|9794.3|9804.5|9794.5|9804.3|9794.3|2
1635160250000|2021-10-25 11:10:50|9804.8|9794.8|9803.8|9793.8|9804.8|9794.8|9803.8|9793.8|2
1635160280000|2021-10-25 11:11:20|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|1
1635160330000|2021-10-25 11:12:10|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|1
1635160360000|2021-10-25 11:12:40|9805|9795|9804|9794|9805|9795|9804|9794|4
1635160380000|2021-10-25 11:13:00|9804.8|9794.8|9804.3|9794.3|9805|9795|9804|9794|4
1635160390000|2021-10-25 11:13:10|9803.8|9793.8|9804.3|9794.3|9804.3|9794.3|9803.5|9793.5|3
1635160400000|2021-10-25 11:13:20|9803.8|9793.8|9803.5|9793.5|9803.8|9793.8|9803|9793|3
1635160420000|2021-10-25 11:13:40|9802.8|9792.8|9801.5|9791.5|9802.8|9792.8|9801.5|9791.5|3
1635160440000|2021-10-25 11:14:00|9802|9792|9802.5|9792.5|9803|9793|9801|9791|9
1635160450000|2021-10-25 11:14:10|9802.3|9792.3|9801.8|9791.8|9802.8|9792.8|9801.8|9791.8|3
1635160460000|2021-10-25 11:14:20|9802|9792|9801.8|9791.8|9802.3|9792.3|9801.5|9791.5|5
1635160470000|2021-10-25 11:14:30|9801.5|9791.5|9801.3|9791.3|9801.5|9791.5|9800|9790|7
1635160480000|2021-10-25 11:14:40|9801.5|9791.5|9801.8|9791.8|9801.8|9791.8|9801.3|9791.3|4
1635160500000|2021-10-25 11:15:00|9801.5|9791.5|9800.5|9790.5|9801.8|9791.8|9800.3|9790.3|8
1635160520000|2021-10-25 11:15:20|9800|9790|9800.5|9790.5|9800.5|9790.5|9799.8|9789.8|6
1635160530000|2021-10-25 11:15:30|9799.8|9789.8|9800|9790|9800.3|9790.3|9799.8|9789.8|6
1635160540000|2021-10-25 11:15:40|9800.5|9790.5|9800|9790|9800.5|9790.5|9799.8|9789.8|4
1635160570000|2021-10-25 11:16:10|9799.3|9789.3|9794.8|9784.8|9799.5|9789.5|9794.8|9784.8|7
1635160580000|2021-10-25 11:16:20|9794.3|9784.3|9793.5|9783.5|9794.3|9784.3|9793.5|9783.5|2
1635160590000|2021-10-25 11:16:30|9793.3|9783.3|9793.8|9783.8|9793.8|9783.8|9793.3|9783.3|2
1635160600000|2021-10-25 11:16:40|9793.3|9783.3|9793.3|9783.3|9793.5|9783.5|9793.3|9783.3|3
1635160610000|2021-10-25 11:16:50|9793.5|9783.5|9796.3|9786.3|9796.3|9786.3|9793.5|9783.5|3
1635160620000|2021-10-25 11:17:00|9796.4|9786.4|9797.3|9787.3|9797.3|9787.3|9796.3|9786.3|5
1635160630000|2021-10-25 11:17:10|9797|9787|9796.4|9786.4|9797|9787|9796.4|9786.4|2
1635160640000|2021-10-25 11:17:20|9796|9786|9796|9786|9796|9786|9796|9786|1
1635160650000|2021-10-25 11:17:30|9796.5|9786.5|9796.5|9786.5|9797|9787|9796.5|9786.5|3
1635160660000|2021-10-25 11:17:40|9796.8|9786.8|9796.3|9786.3|9796.8|9786.8|9796.3|9786.3|3
1635160670000|2021-10-25 11:17:50|9796|9786|9796.5|9786.5|9796.5|9786.5|9796|9786|2
1635160680000|2021-10-25 11:18:00|9797|9787|9795.5|9785.5|9797|9787|9795.3|9785.3|7
1635160690000|2021-10-25 11:18:10|9795.3|9785.3|9796.8|9786.8|9796.8|9786.8|9795.3|9785.3|4
1635160700000|2021-10-25 11:18:20|9797.3|9787.3|9795.5|9785.5|9797.3|9787.3|9795.3|9785.3|8
1635160710000|2021-10-25 11:18:30|9795|9785|9795|9785|9795|9785|9795|9785|1
1635160720000|2021-10-25 11:18:40|9794.8|9784.8|9794.8|9784.8|9795|9785|9794.5|9784.5|6
1635160730000|2021-10-25 11:18:50|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|1
1635160740000|2021-10-25 11:19:00|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|1
1635160750000|2021-10-25 11:19:10|9795|9785|9795.3|9785.3|9795.3|9785.3|9795|9785|2
1635160770000|2021-10-25 11:19:30|9795.5|9785.5|9796|9786|9796|9786|9795.5|9785.5|3
1635160780000|2021-10-25 11:19:40|9795.8|9785.8|9794.5|9784.5|9795.8|9785.8|9794.5|9784.5|4
1635160790000|2021-10-25 11:19:50|9794|9784|9794.5|9784.5|9794.5|9784.5|9794|9784|2
1635160800000|2021-10-25 11:20:00|9794.8|9784.8|9794.8|9784.8|9796|9786|9794.8|9784.8|5
1635160810000|2021-10-25 11:20:10|9795|9785|9796|9786|9796|9786|9795|9785|5
1635160820000|2021-10-25 11:20:20|9796.3|9786.3|9798.5|9788.5|9798.8|9788.8|9796.3|9786.3|6
1635160860000|2021-10-25 11:21:00|9798.8|9788.8|9798.3|9788.3|9798.8|9788.8|9798.3|9788.3|3
1635160870000|2021-10-25 11:21:10|9798.5|9788.5|9797.8|9787.8|9798.8|9788.8|9797.8|9787.8|5
1635160880000|2021-10-25 11:21:20|9798|9788|9797.8|9787.8|9798|9788|9797.8|9787.8|2
1635160890000|2021-10-25 11:21:30|9798|9788|9802.4|9792.4|9802.6|9792.6|9798|9788|7
1635160900000|2021-10-25 11:21:40|9801.9|9791.9|9801.9|9791.9|9801.9|9791.9|9801.9|9791.9|1
1635160910000|2021-10-25 11:21:50|9802.1|9792.1|9802.5|9792.5|9802.5|9792.5|9802.1|9792.1|3
1635160940000|2021-10-25 11:22:20|9802.3|9792.3|9800.5|9790.5|9802.3|9792.3|9800.5|9790.5|3
1635160950000|2021-10-25 11:22:30|9800.6|9790.6|9800.5|9790.5|9801|9791|9800.5|9790.5|4
1635160960000|2021-10-25 11:22:40|9800.3|9790.3|9799.3|9789.3|9800.3|9790.3|9799|9789|3
1635160970000|2021-10-25 11:22:50|9798.5|9788.5|9798.8|9788.8|9798.8|9788.8|9798.5|9788.5|2
1635160990000|2021-10-25 11:23:10|9798|9788|9796.3|9786.3|9798|9788|9795|9785|5
1635161000000|2021-10-25 11:23:20|9796|9786|9795.8|9785.8|9796|9786|9795.8|9785.8|2
1635161010000|2021-10-25 11:23:30|9795.3|9785.3|9789|9779|9795.3|9785.3|9789|9779|9
1635161020000|2021-10-25 11:23:40|9788|9778|9788.3|9778.3|9788.3|9778.3|9787.9|9777.9|4
1635161030000|2021-10-25 11:23:50|9787.9|9777.9|9788.5|9778.5|9788.5|9778.5|9787.8|9777.8|3
1635161040000|2021-10-25 11:24:00|9788.3|9778.3|9787.5|9777.5|9788.3|9778.3|9787.5|9777.5|3
1635161050000|2021-10-25 11:24:10|9787.8|9777.8|9788.8|9778.8|9788.8|9778.8|9787.8|9777.8|2
1635161060000|2021-10-25 11:24:20|9789.3|9779.3|9790|9780|9790|9780|9789.3|9779.3|2
1635161070000|2021-10-25 11:24:30|9790.8|9780.8|9792.5|9782.5|9792.5|9782.5|9790.8|9780.8|2
1635161080000|2021-10-25 11:24:40|9792.9|9782.9|9793.5|9783.5|9794.5|9784.5|9792.5|9782.5|11
1635161090000|2021-10-25 11:24:50|9792.5|9782.5|9794|9784|9794|9784|9792.5|9782.5|3
1635161100000|2021-10-25 11:25:00|9794.5|9784.5|9794.3|9784.3|9794.5|9784.5|9794.3|9784.3|2
1635161110000|2021-10-25 11:25:10|9793.5|9783.5|9792.3|9782.3|9793.5|9783.5|9791.8|9781.8|5
1635161120000|2021-10-25 11:25:20|9792.8|9782.8|9793.5|9783.5|9794.3|9784.3|9792.1|9782.1|10
1635161130000|2021-10-25 11:25:30|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|1
1635161140000|2021-10-25 11:25:40|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|1
1635161150000|2021-10-25 11:25:50|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|1
1635161170000|2021-10-25 11:26:10|9793|9783|9793.3|9783.3|9793.3|9783.3|9792.8|9782.8|3
1635161180000|2021-10-25 11:26:20|9793|9783|9793.3|9783.3|9793.3|9783.3|9793|9783|4
1635161190000|2021-10-25 11:26:30|9793|9783|9793.8|9783.8|9793.8|9783.8|9793|9783|3
1635161200000|2021-10-25 11:26:40|9794.3|9784.3|9793.5|9783.5|9794.3|9784.3|9793|9783|5
1635161210000|2021-10-25 11:26:50|9793.8|9783.8|9793.5|9783.5|9794|9784|9793.5|9783.5|3
1635161220000|2021-10-25 11:27:00|9792.1|9782.1|9791.8|9781.8|9792.1|9782.1|9791.6|9781.6|3
1635161230000|2021-10-25 11:27:10|9792|9782|9791.3|9781.3|9792.4|9782.4|9791|9781|6
1635161240000|2021-10-25 11:27:20|9791|9781|9791|9781|9791|9781|9791|9781|1
1635161250000|2021-10-25 11:27:30|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|9788.6|9778.6|4
1635161260000|2021-10-25 11:27:40|9788.8|9778.8|9788.8|9778.8|9788.8|9778.8|9788.8|9778.8|1
1635161280000|2021-10-25 11:28:00|9789|9779|9789|9779|9789|9779|9789|9779|1
1635161290000|2021-10-25 11:28:10|9789.3|9779.3|9788.8|9778.8|9789.3|9779.3|9787.9|9777.9|6
1635161300000|2021-10-25 11:28:20|9788|9778|9788.8|9778.8|9788.8|9778.8|9788|9778|2
1635161310000|2021-10-25 11:28:30|9788.3|9778.3|9790|9780|9790|9780|9787.8|9777.8|5
1635161320000|2021-10-25 11:28:40|9789.5|9779.5|9790|9780|9790|9780|9789.5|9779.5|2
1635161330000|2021-10-25 11:28:50|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|1
1635161340000|2021-10-25 11:29:00|9792.4|9782.4|9791|9781|9793.4|9783.4|9791|9781|6
1635161350000|2021-10-25 11:29:10|9790.8|9780.8|9790.8|9780.8|9790.8|9780.8|9790.8|9780.8|1
1635161360000|2021-10-25 11:29:20|9790|9780|9789.3|9779.3|9790|9780|9789.3|9779.3|3
1635161370000|2021-10-25 11:29:30|9790.3|9780.3|9786.8|9776.8|9790.8|9780.8|9786.5|9776.5|13
1635161380000|2021-10-25 11:29:40|9786.4|9776.4|9778.5|9768.5|9787.5|9777.5|9778|9768|14
1635161390000|2021-10-25 11:29:50|9778.3|9768.3|9780.4|9770.4|9780.4|9770.4|9777.9|9767.9|9
1635161400000|2021-10-25 11:30:00|9780.6|9770.6|9788.5|9778.5|9788.5|9778.5|9780.6|9770.6|9
1635161410000|2021-10-25 11:30:10|9788.8|9778.8|9788.8|9778.8|9788.8|9778.8|9788.8|9778.8|1
1635161420000|2021-10-25 11:30:20|9788.5|9778.5|9787|9777|9788.8|9778.8|9785.8|9775.8|6
1635161430000|2021-10-25 11:30:30|9786.8|9776.8|9788.3|9778.3|9788.3|9778.3|9786.5|9776.5|8
1635161440000|2021-10-25 11:30:40|9788|9778|9788|9778|9788|9778|9787|9777|4
1635161450000|2021-10-25 11:30:50|9788.5|9778.5|9788.8|9778.8|9789.9|9779.9|9788.5|9778.5|6
1635161460000|2021-10-25 11:31:00|9789.5|9779.5|9799|9789|9799.9|9789.9|9789.5|9779.5|12
1635161470000|2021-10-25 11:31:10|9796.3|9786.3|9798.3|9788.3|9798.5|9788.5|9796.3|9786.3|4
1635161490000|2021-10-25 11:31:30|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|1
1635161500000|2021-10-25 11:31:40|9798|9788|9798|9788|9798|9788|9798|9788|1
1635161510000|2021-10-25 11:31:50|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|9797.5|9787.5|3
1635161520000|2021-10-25 11:32:00|9799.3|9789.3|9811.3|9801.3|9811.3|9801.3|9799.3|9789.3|9
1635161530000|2021-10-25 11:32:10|9811.8|9801.8|9809|9799|9811.8|9801.8|9809|9799|4
1635161540000|2021-10-25 11:32:20|9808.8|9798.8|9805.9|9795.9|9808.8|9798.8|9805.9|9795.9|5
1635161550000|2021-10-25 11:32:30|9806|9796|9806|9796|9806.3|9796.3|9805.8|9795.8|4
1635161560000|2021-10-25 11:32:40|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|1
1635161570000|2021-10-25 11:32:50|9806.5|9796.5|9807.3|9797.3|9807.3|9797.3|9806.5|9796.5|3
1635161580000|2021-10-25 11:33:00|9807.5|9797.5|9809.3|9799.3|9810.1|9800.1|9807.5|9797.5|6
1635161590000|2021-10-25 11:33:10|9809.8|9799.8|9810.8|9800.8|9810.8|9800.8|9809.6|9799.6|3
1635161600000|2021-10-25 11:33:20|9811|9801|9813.8|9803.8|9813.8|9803.8|9811|9801|4
1635161610000|2021-10-25 11:33:30|9814.1|9804.1|9813.6|9803.6|9814.9|9804.9|9813.6|9803.6|5
1635161620000|2021-10-25 11:33:40|9812.4|9802.4|9811.8|9801.8|9812.4|9802.4|9811.1|9801.1|6
1635161630000|2021-10-25 11:33:50|9812.5|9802.5|9812.8|9802.8|9812.8|9802.8|9812.5|9802.5|2
1635161640000|2021-10-25 11:34:00|9812.5|9802.5|9814.1|9804.1|9814.1|9804.1|9812.5|9802.5|5
1635161650000|2021-10-25 11:34:10|9814.8|9804.8|9817|9807|9817.5|9807.5|9814.8|9804.8|5
1635161660000|2021-10-25 11:34:20|9816.5|9806.5|9815|9805|9816.5|9806.5|9815|9805|2
1635161670000|2021-10-25 11:34:30|9815.3|9805.3|9816.8|9806.8|9816.8|9806.8|9815.3|9805.3|3
1635161680000|2021-10-25 11:34:40|9816.5|9806.5|9817|9807|9817|9807|9816.5|9806.5|2
1635161690000|2021-10-25 11:34:50|9816.8|9806.8|9813.5|9803.5|9816.8|9806.8|9811.8|9801.8|6
1635161700000|2021-10-25 11:35:00|9812.5|9802.5|9813.3|9803.3|9814.3|9804.3|9812.5|9802.5|5
1635161710000|2021-10-25 11:35:10|9813.5|9803.5|9815.8|9805.8|9815.8|9805.8|9813.5|9803.5|4
1635161720000|2021-10-25 11:35:20|9814.5|9804.5|9816.3|9806.3|9816.3|9806.3|9814.5|9804.5|3
1635161730000|2021-10-25 11:35:30|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|1
1635161740000|2021-10-25 11:35:40|9815.9|9805.9|9814.5|9804.5|9815.9|9805.9|9814.4|9804.4|3
1635161750000|2021-10-25 11:35:50|9814.3|9804.3|9813.5|9803.5|9814.3|9804.3|9813.5|9803.5|2
1635161760000|2021-10-25 11:36:00|9814.5|9804.5|9811.5|9801.5|9814.5|9804.5|9811.5|9801.5|3
1635161770000|2021-10-25 11:36:10|9811.6|9801.6|9811.6|9801.6|9811.6|9801.6|9811.6|9801.6|1
1635161780000|2021-10-25 11:36:20|9812|9802|9815.8|9805.8|9815.8|9805.8|9812|9802|5
1635161790000|2021-10-25 11:36:30|9815|9805|9813.9|9803.9|9815|9805|9813.9|9803.9|2
1635161800000|2021-10-25 11:36:40|9812.5|9802.5|9812.5|9802.5|9812.5|9802.5|9812.5|9802.5|1
1635161810000|2021-10-25 11:36:50|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|1
1635161820000|2021-10-25 11:37:00|9811|9801|9810.8|9800.8|9811|9801|9810.8|9800.8|2
1635161830000|2021-10-25 11:37:10|9810|9800|9810|9800|9810|9800|9810|9800|1
1635161840000|2021-10-25 11:37:20|9808.5|9798.5|9809.5|9799.5|9809.8|9799.8|9808.3|9798.3|5
1635161850000|2021-10-25 11:37:30|9808.5|9798.5|9810|9800|9810|9800|9808.5|9798.5|2
1635161860000|2021-10-25 11:37:40|9810.8|9800.8|9810.8|9800.8|9810.8|9800.8|9810.8|9800.8|1
1635161870000|2021-10-25 11:37:50|9811.5|9801.5|9812.3|9802.3|9812.3|9802.3|9811.5|9801.5|4
1635161900000|2021-10-25 11:38:20|9812.8|9802.8|9813.8|9803.8|9813.8|9803.8|9812.8|9802.8|3
1635161910000|2021-10-25 11:38:30|9813|9803|9812.8|9802.8|9813|9803|9812.8|9802.8|2
1635161920000|2021-10-25 11:38:40|9813.5|9803.5|9812.5|9802.5|9813.5|9803.5|9812.5|9802.5|2
1635161930000|2021-10-25 11:38:50|9813|9803|9814.3|9804.3|9814.3|9804.3|9813|9803|3
1635161940000|2021-10-25 11:39:00|9814.8|9804.8|9814.5|9804.5|9814.8|9804.8|9814.5|9804.5|2
1635161950000|2021-10-25 11:39:10|9814.9|9804.9|9816.3|9806.3|9816.3|9806.3|9814.9|9804.9|2
1635161960000|2021-10-25 11:39:20|9817.5|9807.5|9816.3|9806.3|9817.5|9807.5|9816.3|9806.3|2
1635161980000|2021-10-25 11:39:40|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|1
1635162000000|2021-10-25 11:40:00|9816.6|9806.6|9816.6|9806.6|9816.6|9806.6|9816.6|9806.6|1
1635162020000|2021-10-25 11:40:20|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|1
1635162030000|2021-10-25 11:40:30|9816.8|9806.8|9815.8|9805.8|9816.8|9806.8|9815.8|9805.8|3
1635162070000|2021-10-25 11:41:10|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|1
1635162120000|2021-10-25 11:42:00|9814.5|9804.5|9814|9804|9814.5|9804.5|9814|9804|2
1635162130000|2021-10-25 11:42:10|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|1
1635162140000|2021-10-25 11:42:20|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|1
1635162150000|2021-10-25 11:42:30|9814.8|9804.8|9813.5|9803.5|9814.8|9804.8|9813.5|9803.5|2
1635162160000|2021-10-25 11:42:40|9814|9804|9820.8|9810.8|9821|9811|9814|9804|3
1635162170000|2021-10-25 11:42:50|9822|9812|9822|9812|9822|9812|9822|9812|1
1635162180000|2021-10-25 11:43:00|9823|9813|9823|9813|9823|9813|9823|9813|1
1635162190000|2021-10-25 11:43:10|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|1
1635162200000|2021-10-25 11:43:20|9821.6|9811.6|9821.6|9811.6|9821.6|9811.6|9821.6|9811.6|1
1635162210000|2021-10-25 11:43:30|9820.5|9810.5|9820.5|9810.5|9820.5|9810.5|9820.5|9810.5|1
1635162220000|2021-10-25 11:43:40|9820.4|9810.4|9820.4|9810.4|9820.4|9810.4|9820.4|9810.4|1
1635162240000|2021-10-25 11:44:00|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|1
1635162260000|2021-10-25 11:44:20|9818|9808|9818|9808|9818|9808|9818|9808|1
1635162280000|2021-10-25 11:44:40|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|1
1635162290000|2021-10-25 11:44:50|9817.6|9807.6|9817.9|9807.9|9818|9808|9817.6|9807.6|4
1635162310000|2021-10-25 11:45:10|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|1
1635162440000|2021-10-25 11:47:20|9817|9807|9817|9807|9817|9807|9817|9807|1
1635162450000|2021-10-25 11:47:30|9816.8|9806.8|9816|9806|9816.8|9806.8|9816|9806|3
1635162470000|2021-10-25 11:47:50|9816.8|9806.8|9817|9807|9817|9807|9816.8|9806.8|2
1635162490000|2021-10-25 11:48:10|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|1
1635162500000|2021-10-25 11:48:20|9816.5|9806.5|9816|9806|9816.5|9806.5|9816|9806|2
1635162510000|2021-10-25 11:48:30|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|1
1635162520000|2021-10-25 11:48:40|9815.3|9805.3|9814.3|9804.3|9815.3|9805.3|9814.3|9804.3|2
1635162540000|2021-10-25 11:49:00|9814.5|9804.5|9814.3|9804.3|9814.5|9804.5|9814.3|9804.3|2
1635162550000|2021-10-25 11:49:10|9814.5|9804.5|9814.5|9804.5|9814.5|9804.5|9814.5|9804.5|1
1635162600000|2021-10-25 11:50:00|9814.3|9804.3|9812.3|9802.3|9814.3|9804.3|9812.3|9802.3|4
1635162610000|2021-10-25 11:50:10|9812|9802|9812|9802|9812|9802|9812|9802|1
1635162620000|2021-10-25 11:50:20|9812.8|9802.8|9815.1|9805.1|9815.1|9805.1|9812.8|9802.8|2
1635162630000|2021-10-25 11:50:30|9816|9806|9816|9806|9816|9806|9816|9806|1
1635162640000|2021-10-25 11:50:40|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|1
1635162650000|2021-10-25 11:50:50|9815.3|9805.3|9815.8|9805.8|9815.8|9805.8|9815.3|9805.3|2
1635162660000|2021-10-25 11:51:00|9816.3|9806.3|9816.8|9806.8|9816.8|9806.8|9816.3|9806.3|2
1635162670000|2021-10-25 11:51:10|9816.5|9806.5|9817.3|9807.3|9817.3|9807.3|9816.5|9806.5|2
1635162720000|2021-10-25 11:52:00|9816.8|9806.8|9816.5|9806.5|9816.8|9806.8|9816.3|9806.3|3
1635162730000|2021-10-25 11:52:10|9816.3|9806.3|9816.3|9806.3|9816.3|9806.3|9816.3|9806.3|1
1635162740000|2021-10-25 11:52:20|9816.5|9806.5|9815.8|9805.8|9816.5|9806.5|9815.8|9805.8|3
1635162750000|2021-10-25 11:52:30|9815.5|9805.5|9813.5|9803.5|9815.5|9805.5|9813.5|9803.5|3
1635162760000|2021-10-25 11:52:40|9813.6|9803.6|9813.6|9803.6|9813.6|9803.6|9813.6|9803.6|1
1635162770000|2021-10-25 11:52:50|9812.8|9802.8|9813.8|9803.8|9813.8|9803.8|9812.8|9802.8|3
1635162800000|2021-10-25 11:53:20|9814|9804|9814|9804|9814|9804|9814|9804|1
1635162870000|2021-10-25 11:54:30|9813.8|9803.8|9813|9803|9813.8|9803.8|9813|9803|2
1635162880000|2021-10-25 11:54:40|9812|9802|9809.8|9799.8|9812|9802|9809.8|9799.8|4
1635162890000|2021-10-25 11:54:50|9809.5|9799.5|9810|9800|9810|9800|9809.5|9799.5|3
1635162900000|2021-10-25 11:55:00|9809.3|9799.3|9810.5|9800.5|9810.5|9800.5|9809.3|9799.3|8
1635162910000|2021-10-25 11:55:10|9810.8|9800.8|9810.3|9800.3|9810.8|9800.8|9809.8|9799.8|5
1635162920000|2021-10-25 11:55:20|9809.8|9799.8|9810.3|9800.3|9810.3|9800.3|9809.8|9799.8|2
1635162930000|2021-10-25 11:55:30|9810|9800|9810|9800|9810|9800|9810|9800|1
1635162940000|2021-10-25 11:55:40|9810.5|9800.5|9809.5|9799.5|9810.5|9800.5|9809.5|9799.5|4
1635162950000|2021-10-25 11:55:50|9808.8|9798.8|9811.6|9801.6|9811.6|9801.6|9808.8|9798.8|3
1635162970000|2021-10-25 11:56:10|9813.3|9803.3|9814.5|9804.5|9814.5|9804.5|9813.3|9803.3|3
1635162980000|2021-10-25 11:56:20|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|1
1635163010000|2021-10-25 11:56:50|9814.3|9804.3|9814.8|9804.8|9814.8|9804.8|9814.3|9804.3|4
1635163060000|2021-10-25 11:57:40|9815|9805|9815|9805|9815|9805|9815|9805|1
1635163070000|2021-10-25 11:57:50|9814.8|9804.8|9814.5|9804.5|9815|9805|9814.5|9804.5|3
1635163080000|2021-10-25 11:58:00|9815|9805|9815|9805|9815|9805|9815|9805|1
1635163100000|2021-10-25 11:58:20|9815.5|9805.5|9816|9806|9816|9806|9815.5|9805.5|2
1635163130000|2021-10-25 11:58:50|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|1
1635163140000|2021-10-25 11:59:00|9816|9806|9816.8|9806.8|9816.8|9806.8|9816|9806|4
1635163160000|2021-10-25 11:59:20|9817|9807|9816.8|9806.8|9817|9807|9816.8|9806.8|4
1635163170000|2021-10-25 11:59:30|9817|9807|9817.5|9807.5|9817.5|9807.5|9817|9807|4
1635163180000|2021-10-25 11:59:40|9817.8|9807.8|9819.8|9809.8|9820.3|9810.3|9817.8|9807.8|5
1635163190000|2021-10-25 11:59:50|9819.9|9809.9|9820.5|9810.5|9820.5|9810.5|9819.9|9809.9|4
1635163200000|2021-10-25 12:00:00|9820.3|9810.3|9821|9811|9821.1|9811.1|9820.3|9810.3|3
1635163210000|2021-10-25 12:00:10|9820|9810|9820|9810|9820|9810|9820|9810|1
1635163220000|2021-10-25 12:00:20|9819.5|9809.5|9822.5|9812.5|9822.5|9812.5|9819.5|9809.5|5
1635163230000|2021-10-25 12:00:30|9823.3|9813.3|9823.8|9813.8|9823.8|9813.8|9823.3|9813.3|2
1635163240000|2021-10-25 12:00:40|9823|9813|9822.5|9812.5|9823|9813|9822.5|9812.5|3
1635163250000|2021-10-25 12:00:50|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|1
1635163260000|2021-10-25 12:01:00|9822.5|9812.5|9818.3|9808.3|9822.5|9812.5|9818.1|9808.1|9
1635163270000|2021-10-25 12:01:10|9818|9808|9817.4|9807.4|9818|9808|9817.4|9807.4|4
1635163280000|2021-10-25 12:01:20|9816.9|9806.9|9816|9806|9816.9|9806.9|9816|9806|3
1635163290000|2021-10-25 12:01:30|9815.5|9805.5|9816|9806|9816|9806|9815.5|9805.5|2
1635163300000|2021-10-25 12:01:40|9815.5|9805.5|9812.8|9802.8|9816|9806|9812.8|9802.8|6
1635163310000|2021-10-25 12:01:50|9812.4|9802.4|9814.3|9804.3|9814.3|9804.3|9812.3|9802.3|3
1635163320000|2021-10-25 12:02:00|9814.5|9804.5|9815|9805|9815|9805|9812.8|9802.8|10
1635163350000|2021-10-25 12:02:30|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|1
1635163360000|2021-10-25 12:02:40|9814.5|9804.5|9814.5|9804.5|9814.5|9804.5|9814.5|9804.5|1
1635163370000|2021-10-25 12:02:50|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|1
1635163380000|2021-10-25 12:03:00|9815.5|9805.5|9818.1|9808.1|9818.1|9808.1|9815.5|9805.5|4
1635163390000|2021-10-25 12:03:10|9818.4|9808.4|9819|9809|9819.5|9809.5|9818.4|9808.4|5
1635163400000|2021-10-25 12:03:20|9818.5|9808.5|9817.9|9807.9|9818.8|9808.8|9817.5|9807.5|7
1635163410000|2021-10-25 12:03:30|9818.4|9808.4|9822.3|9812.3|9822.3|9812.3|9818.4|9808.4|5
1635163420000|2021-10-25 12:03:40|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|1
1635163440000|2021-10-25 12:04:00|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|1
1635163450000|2021-10-25 12:04:10|9824.5|9814.5|9824.9|9814.9|9824.9|9814.9|9824.4|9814.4|4
1635163460000|2021-10-25 12:04:20|9824|9814|9824|9814|9824|9814|9824|9814|1
1635163470000|2021-10-25 12:04:30|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|1
1635163480000|2021-10-25 12:04:40|9822|9812|9822|9812|9822|9812|9822|9812|1
1635163490000|2021-10-25 12:04:50|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|1
1635163510000|2021-10-25 12:05:10|9822|9812|9822|9812|9822|9812|9822|9812|1
1635163540000|2021-10-25 12:05:40|9821.8|9811.8|9821.5|9811.5|9821.8|9811.8|9821.5|9811.5|2
1635163550000|2021-10-25 12:05:50|9821.8|9811.8|9821.3|9811.3|9821.8|9811.8|9821.3|9811.3|2
1635163570000|2021-10-25 12:06:10|9821|9811|9821|9811|9821|9811|9821|9811|1
1635163580000|2021-10-25 12:06:20|9821.3|9811.3|9822|9812|9822|9812|9821.3|9811.3|2
1635163590000|2021-10-25 12:06:30|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|1
1635163610000|2021-10-25 12:06:50|9823|9813|9824.3|9814.3|9824.3|9814.3|9823|9813|2
1635163620000|2021-10-25 12:07:00|9824.4|9814.4|9824.4|9814.4|9824.4|9814.4|9824.4|9814.4|1
1635163630000|2021-10-25 12:07:10|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|1
1635163640000|2021-10-25 12:07:20|9824.3|9814.3|9827.8|9817.8|9827.8|9817.8|9824.3|9814.3|4
1635163650000|2021-10-25 12:07:30|9827.5|9817.5|9827.5|9817.5|9827.5|9817.5|9827.5|9817.5|1
1635163660000|2021-10-25 12:07:40|9827.3|9817.3|9827.3|9817.3|9827.3|9817.3|9827.3|9817.3|1
1635163670000|2021-10-25 12:07:50|9827|9817|9827.3|9817.3|9827.3|9817.3|9827|9817|2
1635163680000|2021-10-25 12:08:00|9827.5|9817.5|9827.3|9817.3|9827.5|9817.5|9827.3|9817.3|2
1635163690000|2021-10-25 12:08:10|9827|9817|9827.5|9817.5|9827.5|9817.5|9827|9817|2
1635163710000|2021-10-25 12:08:30|9827.8|9817.8|9827.8|9817.8|9827.8|9817.8|9827.8|9817.8|1
1635163720000|2021-10-25 12:08:40|9827.3|9817.3|9827.3|9817.3|9827.3|9817.3|9827.3|9817.3|1
1635163730000|2021-10-25 12:08:50|9827|9817|9827|9817|9827|9817|9827|9817|1
1635163740000|2021-10-25 12:09:00|9826.8|9816.8|9826.5|9816.5|9826.8|9816.8|9826.5|9816.5|2
1635163760000|2021-10-25 12:09:20|9826.3|9816.3|9823|9813|9826.3|9816.3|9823|9813|4
1635163770000|2021-10-25 12:09:30|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|1
1635163780000|2021-10-25 12:09:40|9821.8|9811.8|9821.8|9811.8|9821.8|9811.8|9821.8|9811.8|1
1635163800000|2021-10-25 12:10:00|9822.3|9812.3|9826.5|9816.5|9826.8|9816.8|9822.3|9812.3|5
1635163810000|2021-10-25 12:10:10|9825|9815|9824.5|9814.5|9825|9815|9824.5|9814.5|2
1635163820000|2021-10-25 12:10:20|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|1
1635163830000|2021-10-25 12:10:30|9824.3|9814.3|9824.3|9814.3|9824.3|9814.3|9824.3|9814.3|1
1635163840000|2021-10-25 12:10:40|9824|9814|9819.8|9809.8|9824|9814|9819.8|9809.8|3
1635163850000|2021-10-25 12:10:50|9821.1|9811.1|9821.3|9811.3|9821.4|9811.4|9821|9811|6
1635163860000|2021-10-25 12:11:00|9821|9811|9821.3|9811.3|9821.3|9811.3|9821|9811|2
1635163870000|2021-10-25 12:11:10|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|1
1635163880000|2021-10-25 12:11:20|9822|9812|9822|9812|9822|9812|9821.8|9811.8|5
1635163890000|2021-10-25 12:11:30|9821.5|9811.5|9819.3|9809.3|9821.5|9811.5|9818.9|9808.9|4
1635163900000|2021-10-25 12:11:40|9818.6|9808.6|9817.8|9807.8|9818.9|9808.9|9817.8|9807.8|7
1635163910000|2021-10-25 12:11:50|9817.3|9807.3|9817.3|9807.3|9817.3|9807.3|9817.3|9807.3|1
1635163920000|2021-10-25 12:12:00|9817|9807|9820.1|9810.1|9820.3|9810.3|9817|9807|10
1635163930000|2021-10-25 12:12:10|9819.9|9809.9|9820|9810|9820|9810|9819.6|9809.6|3
1635163940000|2021-10-25 12:12:20|9819.9|9809.9|9820|9810|9820|9810|9819.8|9809.8|3
1635163950000|2021-10-25 12:12:30|9819.8|9809.8|9819|9809|9819.8|9809.8|9818.5|9808.5|4
1635163960000|2021-10-25 12:12:40|9818.8|9808.8|9819|9809|9819|9809|9818.3|9808.3|3
1635163970000|2021-10-25 12:12:50|9818.8|9808.8|9818.3|9808.3|9818.8|9808.8|9818.3|9808.3|2
1635163980000|2021-10-25 12:13:00|9818|9808|9816|9806|9818.5|9808.5|9816|9806|5
1635163990000|2021-10-25 12:13:10|9815.9|9805.9|9817|9807|9817|9807|9815.6|9805.6|6
1635164000000|2021-10-25 12:13:20|9817.3|9807.3|9816.3|9806.3|9817.3|9807.3|9815.8|9805.8|7
1635164010000|2021-10-25 12:13:30|9817.1|9807.1|9816.5|9806.5|9818.3|9808.3|9816.3|9806.3|7
1635164020000|2021-10-25 12:13:40|9817.3|9807.3|9817.8|9807.8|9817.8|9807.8|9817|9807|9
1635164030000|2021-10-25 12:13:50|9818.3|9808.3|9818.8|9808.8|9818.8|9808.8|9818.3|9808.3|2
1635164050000|2021-10-25 12:14:10|9819|9809|9819|9809|9819|9809|9819|9809|1
1635164090000|2021-10-25 12:14:50|9818.5|9808.5|9818.5|9808.5|9818.5|9808.5|9818.5|9808.5|1
1635164100000|2021-10-25 12:15:00|9818|9808|9817.5|9807.5|9818|9808|9817.5|9807.5|2
1635164110000|2021-10-25 12:15:10|9817.8|9807.8|9817.8|9807.8|9817.8|9807.8|9817.8|9807.8|1
1635164120000|2021-10-25 12:15:20|9817.5|9807.5|9815.1|9805.1|9817.5|9807.5|9815.1|9805.1|3
1635164130000|2021-10-25 12:15:30|9814.8|9804.8|9814|9804|9814.8|9804.8|9814|9804|3
1635164140000|2021-10-25 12:15:40|9812.3|9802.3|9811.8|9801.8|9812.8|9802.8|9811.3|9801.3|7
1635164150000|2021-10-25 12:15:50|9811.5|9801.5|9812.5|9802.5|9812.5|9802.5|9811.3|9801.3|6
1635164160000|2021-10-25 12:16:00|9811.8|9801.8|9812.3|9802.3|9812.3|9802.3|9811.8|9801.8|2
1635164170000|2021-10-25 12:16:10|9812|9802|9812|9802|9812|9802|9812|9802|1
1635164180000|2021-10-25 12:16:20|9811.8|9801.8|9811.8|9801.8|9811.8|9801.8|9811.8|9801.8|1
1635164190000|2021-10-25 12:16:30|9812.3|9802.3|9812|9802|9812.8|9802.8|9812|9802|3
1635164200000|2021-10-25 12:16:40|9812.5|9802.5|9812|9802|9812.5|9802.5|9812|9802|2
1635164210000|2021-10-25 12:16:50|9811.5|9801.5|9812.8|9802.8|9812.8|9802.8|9811.5|9801.5|3
1635164230000|2021-10-25 12:17:10|9812.5|9802.5|9812.5|9802.5|9812.5|9802.5|9811|9801|8
1635164240000|2021-10-25 12:17:20|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|1
1635164250000|2021-10-25 12:17:30|9812.8|9802.8|9812.8|9802.8|9812.8|9802.8|9812.3|9802.3|3
1635164260000|2021-10-25 12:17:40|9812|9802|9811.8|9801.8|9812|9802|9811.8|9801.8|2
1635164270000|2021-10-25 12:17:50|9811.5|9801.5|9812.3|9802.3|9812.5|9802.5|9811.5|9801.5|4
1635164300000|2021-10-25 12:18:20|9812|9802|9811.8|9801.8|9812|9802|9811.8|9801.8|2
1635164310000|2021-10-25 12:18:30|9811.5|9801.5|9811.3|9801.3|9812|9802|9811.3|9801.3|4
1635164320000|2021-10-25 12:18:40|9812|9802|9811.3|9801.3|9812|9802|9811.3|9801.3|4
1635164330000|2021-10-25 12:18:50|9811.5|9801.5|9811.3|9801.3|9811.5|9801.5|9811.3|9801.3|2
1635164350000|2021-10-25 12:19:10|9811.5|9801.5|9812.8|9802.8|9813.5|9803.5|9811.5|9801.5|4
1635164360000|2021-10-25 12:19:20|9813.3|9803.3|9813.3|9803.3|9813.3|9803.3|9813.3|9803.3|1
1635164380000|2021-10-25 12:19:40|9812.8|9802.8|9812.3|9802.3|9812.8|9802.8|9812.3|9802.3|6
1635164400000|2021-10-25 12:20:00|9811.8|9801.8|9813|9803|9813.3|9803.3|9811.8|9801.8|5
1635164410000|2021-10-25 12:20:10|9812.8|9802.8|9812.8|9802.8|9812.8|9802.8|9812.8|9802.8|1
1635164420000|2021-10-25 12:20:20|9812.5|9802.5|9811.8|9801.8|9812.5|9802.5|9811.8|9801.8|3
1635164430000|2021-10-25 12:20:30|9812.3|9802.3|9811.3|9801.3|9812.3|9802.3|9811.3|9801.3|4
1635164440000|2021-10-25 12:20:40|9811|9801|9810.8|9800.8|9811.3|9801.3|9810.8|9800.8|3
1635164450000|2021-10-25 12:20:50|9811|9801|9811.3|9801.3|9811.3|9801.3|9811|9801|2
1635164460000|2021-10-25 12:21:00|9810.8|9800.8|9812.5|9802.5|9812.5|9802.5|9810.8|9800.8|5
1635164470000|2021-10-25 12:21:10|9812.3|9802.3|9811.5|9801.5|9812.3|9802.3|9811.5|9801.5|2
1635164480000|2021-10-25 12:21:20|9811.3|9801.3|9811.3|9801.3|9811.3|9801.3|9811.3|9801.3|1
1635164490000|2021-10-25 12:21:30|9811|9801|9811|9801|9811|9801|9811|9801|1
1635164500000|2021-10-25 12:21:40|9810.5|9800.5|9812.8|9802.8|9812.8|9802.8|9810.5|9800.5|4
1635164510000|2021-10-25 12:21:50|9813.5|9803.5|9811.5|9801.5|9813.5|9803.5|9811.5|9801.5|5
1635164520000|2021-10-25 12:22:00|9812.5|9802.5|9815.1|9805.1|9815.1|9805.1|9812.3|9802.3|7
1635164530000|2021-10-25 12:22:10|9815.4|9805.4|9819|9809|9819|9809|9815.4|9805.4|7
1635164570000|2021-10-25 12:22:50|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|9818.3|9808.3|3
1635164580000|2021-10-25 12:23:00|9819|9809|9819|9809|9819|9809|9819|9809|1
1635164600000|2021-10-25 12:23:20|9820|9810|9820|9810|9820|9810|9820|9810|1
1635164620000|2021-10-25 12:23:40|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|1
1635164630000|2021-10-25 12:23:50|9820|9810|9820|9810|9820|9810|9820|9810|1
1635164640000|2021-10-25 12:24:00|9817.5|9807.5|9817|9807|9817.5|9807.5|9817|9807|2
1635164660000|2021-10-25 12:24:20|9816.8|9806.8|9815.5|9805.5|9816.8|9806.8|9815.5|9805.5|5
1635164670000|2021-10-25 12:24:30|9815.8|9805.8|9815.8|9805.8|9816.3|9806.3|9815.8|9805.8|8
1635164680000|2021-10-25 12:24:40|9816.3|9806.3|9816.3|9806.3|9816.3|9806.3|9816.3|9806.3|1
1635164690000|2021-10-25 12:24:50|9817|9807|9819.3|9809.3|9819.5|9809.5|9817|9807|4
1635164700000|2021-10-25 12:25:00|9819.8|9809.8|9820.8|9810.8|9820.8|9810.8|9819.8|9809.8|4
1635164710000|2021-10-25 12:25:10|9821|9811|9821|9811|9821|9811|9820.8|9810.8|3
1635164740000|2021-10-25 12:25:40|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|1
1635164750000|2021-10-25 12:25:50|9819.3|9809.3|9819.8|9809.8|9819.8|9809.8|9819.3|9809.3|2
1635164760000|2021-10-25 12:26:00|9820|9810|9820.5|9810.5|9820.5|9810.5|9820|9810|3
1635164770000|2021-10-25 12:26:10|9820|9810|9820.3|9810.3|9820.3|9810.3|9819.8|9809.8|3
1635164780000|2021-10-25 12:26:20|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|1
1635164820000|2021-10-25 12:27:00|9820|9810|9819.8|9809.8|9820|9810|9819.8|9809.8|2
1635164830000|2021-10-25 12:27:10|9820|9810|9820|9810|9820|9810|9820|9810|1
1635164850000|2021-10-25 12:27:30|9819.8|9809.8|9819|9809|9819.8|9809.8|9819|9809|2
1635164870000|2021-10-25 12:27:50|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|1
1635164890000|2021-10-25 12:28:10|9819|9809|9819.5|9809.5|9819.5|9809.5|9819|9809|2
1635164900000|2021-10-25 12:28:20|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|1
1635164910000|2021-10-25 12:28:30|9820.3|9810.3|9822.3|9812.3|9822.3|9812.3|9820.3|9810.3|4
1635164930000|2021-10-25 12:28:50|9822.5|9812.5|9824.4|9814.4|9824.5|9814.5|9822.5|9812.5|3
1635164940000|2021-10-25 12:29:00|9825.3|9815.3|9824.8|9814.8|9825.3|9815.3|9824.8|9814.8|2
1635164970000|2021-10-25 12:29:30|9824.5|9814.5|9824|9814|9824.5|9814.5|9824|9814|2
1635164980000|2021-10-25 12:29:40|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|1
1635165000000|2021-10-25 12:30:00|9822.6|9812.6|9822.3|9812.3|9822.6|9812.6|9822|9812|4
1635165010000|2021-10-25 12:30:10|9821.8|9811.8|9821.8|9811.8|9821.8|9811.8|9821.8|9811.8|1
1635165020000|2021-10-25 12:30:20|9821.3|9811.3|9821.3|9811.3|9821.3|9811.3|9821.3|9811.3|1
1635165030000|2021-10-25 12:30:30|9820.5|9810.5|9820.5|9810.5|9820.5|9810.5|9820.5|9810.5|1
1635165040000|2021-10-25 12:30:40|9820.3|9810.3|9820.5|9810.5|9820.5|9810.5|9820|9810|3
1635165050000|2021-10-25 12:30:50|9821.3|9811.3|9824.8|9814.8|9824.8|9814.8|9821.3|9811.3|4
1635165060000|2021-10-25 12:31:00|9825.3|9815.3|9825.8|9815.8|9825.8|9815.8|9825.3|9815.3|2
1635165080000|2021-10-25 12:31:20|9826.3|9816.3|9826.8|9816.8|9826.8|9816.8|9825.8|9815.8|5
1635165090000|2021-10-25 12:31:30|9827.8|9817.8|9826.8|9816.8|9827.8|9817.8|9826.8|9816.8|2
1635165100000|2021-10-25 12:31:40|9827.3|9817.3|9827.3|9817.3|9827.3|9817.3|9827.3|9817.3|1
1635165110000|2021-10-25 12:31:50|9827.5|9817.5|9827.3|9817.3|9827.5|9817.5|9827.3|9817.3|2
1635165130000|2021-10-25 12:32:10|9826.6|9816.6|9827|9817|9827|9817|9826.6|9816.6|2
1635165140000|2021-10-25 12:32:20|9827.1|9817.1|9827.4|9817.4|9827.4|9817.4|9827.1|9817.1|2
1635165150000|2021-10-25 12:32:30|9827.6|9817.6|9827.3|9817.3|9827.6|9817.6|9826|9816|8
1635165160000|2021-10-25 12:32:40|9827.5|9817.5|9828|9818|9828|9818|9827.3|9817.3|3
1635165170000|2021-10-25 12:32:50|9827|9817|9828.5|9818.5|9828.5|9818.5|9827|9817|4
1635165180000|2021-10-25 12:33:00|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|1
1635165190000|2021-10-25 12:33:10|9828.5|9818.5|9828.3|9818.3|9828.5|9818.5|9828.3|9818.3|2
1635165200000|2021-10-25 12:33:20|9830.5|9820.5|9835.3|9825.3|9835.3|9825.3|9830.5|9820.5|2
1635165210000|2021-10-25 12:33:30|9835.1|9825.1|9831|9821|9835.5|9825.5|9829.9|9819.9|7
1635165220000|2021-10-25 12:33:40|9830.8|9820.8|9830.8|9820.8|9830.8|9820.8|9830.8|9820.8|1
1635165230000|2021-10-25 12:33:50|9831|9821|9832|9822|9832|9822|9831|9821|4
1635165240000|2021-10-25 12:34:00|9831.5|9821.5|9832|9822|9832.3|9822.3|9831.5|9821.5|3
1635165250000|2021-10-25 12:34:10|9831.8|9821.8|9832|9822|9832|9822|9831.3|9821.3|5
1635165260000|2021-10-25 12:34:20|9831.5|9821.5|9832|9822|9832|9822|9831.3|9821.3|4
1635165270000|2021-10-25 12:34:30|9831.5|9821.5|9831.3|9821.3|9831.5|9821.5|9830.8|9820.8|8
1635165280000|2021-10-25 12:34:40|9831|9821|9830.3|9820.3|9831|9821|9830.3|9820.3|4
1635165290000|2021-10-25 12:34:50|9829.8|9819.8|9829.5|9819.5|9830.3|9820.3|9829.5|9819.5|4
1635165300000|2021-10-25 12:35:00|9830|9820|9829.5|9819.5|9830.3|9820.3|9829.5|9819.5|3
1635165310000|2021-10-25 12:35:10|9828.8|9818.8|9828.3|9818.3|9828.8|9818.8|9828.3|9818.3|2
1635165320000|2021-10-25 12:35:20|9829|9819|9827.5|9817.5|9829|9819|9827.5|9817.5|3
1635165330000|2021-10-25 12:35:30|9827.3|9817.3|9819.8|9809.8|9827.3|9817.3|9818.5|9808.5|10
1635165340000|2021-10-25 12:35:40|9819.3|9809.3|9818.3|9808.3|9819.3|9809.3|9818.3|9808.3|4
1635165350000|2021-10-25 12:35:50|9817.8|9807.8|9814.5|9804.5|9817.8|9807.8|9814.5|9804.5|8
1635165360000|2021-10-25 12:36:00|9815|9805|9822.6|9812.6|9822.6|9812.6|9815|9805|12
1635165370000|2021-10-25 12:36:10|9823|9813|9821.3|9811.3|9823|9813|9821.3|9811.3|5
1635165380000|2021-10-25 12:36:20|9820.8|9810.8|9820.5|9810.5|9820.8|9810.8|9820.5|9810.5|2
1635165390000|2021-10-25 12:36:30|9820.3|9810.3|9819|9809|9820.3|9810.3|9819|9809|2
1635165400000|2021-10-25 12:36:40|9819.5|9809.5|9821.5|9811.5|9821.5|9811.5|9819.5|9809.5|4
1635165410000|2021-10-25 12:36:50|9821.8|9811.8|9818.5|9808.5|9821.8|9811.8|9818.5|9808.5|4
1635165420000|2021-10-25 12:37:00|9818|9808|9816.8|9806.8|9818|9808|9816.8|9806.8|4
1635165430000|2021-10-25 12:37:10|9817.3|9807.3|9818.3|9808.3|9818.3|9808.3|9817.3|9807.3|4
1635165440000|2021-10-25 12:37:20|9818|9808|9817.8|9807.8|9818|9808|9817.5|9807.5|4
1635165450000|2021-10-25 12:37:30|9817.5|9807.5|9815|9805|9817.5|9807.5|9815|9805|6
1635165460000|2021-10-25 12:37:40|9815.3|9805.3|9814.8|9804.8|9816|9806|9814.8|9804.8|4
1635165470000|2021-10-25 12:37:50|9814.3|9804.3|9814.8|9804.8|9814.8|9804.8|9814.3|9804.3|2
1635165480000|2021-10-25 12:38:00|9814.3|9804.3|9816|9806|9816|9806|9814.3|9804.3|8
1635165490000|2021-10-25 12:38:10|9816.3|9806.3|9818.5|9808.5|9818.5|9808.5|9816.3|9806.3|7
1635165500000|2021-10-25 12:38:20|9819.3|9809.3|9819.3|9809.3|9819.3|9809.3|9819.3|9809.3|1
1635165510000|2021-10-25 12:38:30|9819|9809|9819|9809|9819|9809|9819|9809|1
1635165520000|2021-10-25 12:38:40|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|1
1635165530000|2021-10-25 12:38:50|9817.8|9807.8|9817.8|9807.8|9817.8|9807.8|9817.5|9807.5|3
1635165540000|2021-10-25 12:39:00|9818|9808|9816.3|9806.3|9818.3|9808.3|9816.3|9806.3|5
1635165550000|2021-10-25 12:39:10|9816|9806|9815.5|9805.5|9816.3|9806.3|9815|9805|5
1635165570000|2021-10-25 12:39:30|9815.3|9805.3|9815.5|9805.5|9815.5|9805.5|9815|9805|5
1635165580000|2021-10-25 12:39:40|9815|9805|9816|9806|9816.5|9806.5|9815|9805|4
1635165590000|2021-10-25 12:39:50|9816.3|9806.3|9821|9811|9821|9811|9816.3|9806.3|4
1635165600000|2021-10-25 12:40:00|9820.5|9810.5|9821.8|9811.8|9821.8|9811.8|9820.5|9810.5|2
1635165610000|2021-10-25 12:40:10|9823.3|9813.3|9825.8|9815.8|9826.5|9816.5|9823.3|9813.3|4
1635165620000|2021-10-25 12:40:20|9825.3|9815.3|9825.3|9815.3|9825.3|9815.3|9825.3|9815.3|1
1635165630000|2021-10-25 12:40:30|9825.8|9815.8|9824.3|9814.3|9825.8|9815.8|9824.3|9814.3|9
1635165640000|2021-10-25 12:40:40|9824.8|9814.8|9824.8|9814.8|9824.8|9814.8|9824.3|9814.3|3
1635165650000|2021-10-25 12:40:50|9823.8|9813.8|9823|9813|9824.3|9814.3|9823|9813|5
1635165660000|2021-10-25 12:41:00|9823.8|9813.8|9824.3|9814.3|9824.8|9814.8|9823.8|9813.8|8
1635165670000|2021-10-25 12:41:10|9825|9815|9825.8|9815.8|9825.8|9815.8|9824.8|9814.8|4
1635165680000|2021-10-25 12:41:20|9825.5|9815.5|9824.3|9814.3|9825.5|9815.5|9824.3|9814.3|3
1635165690000|2021-10-25 12:41:30|9823.8|9813.8|9824.3|9814.3|9824.3|9814.3|9823.8|9813.8|2
1635165700000|2021-10-25 12:41:40|9823.8|9813.8|9822.8|9812.8|9823.8|9813.8|9822.8|9812.8|3
1635165710000|2021-10-25 12:41:50|9822.5|9812.5|9822.8|9812.8|9822.8|9812.8|9822.5|9812.5|2
1635165720000|2021-10-25 12:42:00|9822.5|9812.5|9822.3|9812.3|9822.5|9812.5|9822|9812|4
1635165730000|2021-10-25 12:42:10|9822|9812|9820|9810|9822|9812|9820|9810|4
1635165740000|2021-10-25 12:42:20|9819.8|9809.8|9819.3|9809.3|9819.8|9809.8|9819.3|9809.3|3
1635165750000|2021-10-25 12:42:30|9819|9809|9818.8|9808.8|9819|9809|9818.8|9808.8|2
1635165770000|2021-10-25 12:42:50|9819|9809|9820.5|9810.5|9820.8|9810.8|9819|9809|3
1635165800000|2021-10-25 12:43:20|9820.8|9810.8|9820.3|9810.3|9821.3|9811.3|9819.8|9809.8|7
1635165810000|2021-10-25 12:43:30|9820.5|9810.5|9820.5|9810.5|9820.5|9810.5|9820.5|9810.5|1
1635165820000|2021-10-25 12:43:40|9821.3|9811.3|9819.3|9809.3|9821.3|9811.3|9819.3|9809.3|4
1635165830000|2021-10-25 12:43:50|9820.3|9810.3|9821.3|9811.3|9821.3|9811.3|9820.3|9810.3|2
1635165850000|2021-10-25 12:44:10|9821|9811|9820.3|9810.3|9821|9811|9820.3|9810.3|3
1635165860000|2021-10-25 12:44:20|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|1
1635165880000|2021-10-25 12:44:40|9819.5|9809.5|9819|9809|9819.5|9809.5|9819|9809|2
1635165890000|2021-10-25 12:44:50|9818.5|9808.5|9818.5|9808.5|9818.5|9808.5|9818.5|9808.5|1
1635165900000|2021-10-25 12:45:00|9819.3|9809.3|9820.5|9810.5|9820.5|9810.5|9819.3|9809.3|2
1635165910000|2021-10-25 12:45:10|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|1
1635165920000|2021-10-25 12:45:20|9820.3|9810.3|9819|9809|9820.3|9810.3|9819|9809|4
1635165930000|2021-10-25 12:45:30|9818.5|9808.5|9815.5|9805.5|9818.5|9808.5|9815.5|9805.5|6
1635165940000|2021-10-25 12:45:40|9815|9805|9815|9805|9815|9805|9815|9805|1
1635165950000|2021-10-25 12:45:50|9814.8|9804.8|9813.6|9803.6|9814.8|9804.8|9813.5|9803.5|4
1635165960000|2021-10-25 12:46:00|9815.8|9805.8|9816.3|9806.3|9816.3|9806.3|9815.8|9805.8|2
1635165970000|2021-10-25 12:46:10|9816.5|9806.5|9815.8|9805.8|9816.5|9806.5|9815.8|9805.8|3
1635165980000|2021-10-25 12:46:20|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|1
1635166000000|2021-10-25 12:46:40|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|1
1635166010000|2021-10-25 12:46:50|9815.3|9805.3|9815.3|9805.3|9815.5|9805.5|9815.3|9805.3|3
1635166020000|2021-10-25 12:47:00|9814.8|9804.8|9815|9805|9815|9805|9814.8|9804.8|2
1635166030000|2021-10-25 12:47:10|9815.3|9805.3|9814.8|9804.8|9815.5|9805.5|9814.8|9804.8|3
1635166040000|2021-10-25 12:47:20|9814.5|9804.5|9814.5|9804.5|9814.5|9804.5|9814.5|9804.5|1
1635166050000|2021-10-25 12:47:30|9814.3|9804.3|9814.3|9804.3|9814.3|9804.3|9814.3|9804.3|1
1635166060000|2021-10-25 12:47:40|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|1
1635166070000|2021-10-25 12:47:50|9814.3|9804.3|9814.5|9804.5|9815|9805|9814.3|9804.3|6
1635166080000|2021-10-25 12:48:00|9814.8|9804.8|9814.3|9804.3|9815.8|9805.8|9814.3|9804.3|5
1635166090000|2021-10-25 12:48:10|9815|9805|9814.3|9804.3|9815.5|9805.5|9814.3|9804.3|4
1635166100000|2021-10-25 12:48:20|9814|9804|9814|9804|9814.8|9804.8|9814|9804|4
1635166110000|2021-10-25 12:48:30|9815|9805|9815.5|9805.5|9815.5|9805.5|9815|9805|2
1635166120000|2021-10-25 12:48:40|9814.3|9804.3|9813.8|9803.8|9814.3|9804.3|9813.8|9803.8|3
1635166130000|2021-10-25 12:48:50|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|1
1635166140000|2021-10-25 12:49:00|9814.3|9804.3|9814.3|9804.3|9815|9805|9814.3|9804.3|4
1635166150000|2021-10-25 12:49:10|9815|9805|9814|9804|9815|9805|9814|9804|3
1635166160000|2021-10-25 12:49:20|9813.5|9803.5|9813.8|9803.8|9813.8|9803.8|9813|9803|6
1635166170000|2021-10-25 12:49:30|9813|9803|9813|9803|9813.5|9803.5|9813|9803|3
1635166190000|2021-10-25 12:49:50|9814|9804|9813.5|9803.5|9814|9804|9813.5|9803.5|2
1635166200000|2021-10-25 12:50:00|9813.8|9803.8|9814.3|9804.3|9814.8|9804.8|9813.3|9803.3|4
1635166210000|2021-10-25 12:50:10|9814.5|9804.5|9814|9804|9814.5|9804.5|9814|9804|4
1635166220000|2021-10-25 12:50:20|9813.8|9803.8|9815|9805|9815.3|9805.3|9813.8|9803.8|6
1635166240000|2021-10-25 12:50:40|9814.8|9804.8|9814.9|9804.9|9815.8|9805.8|9814.8|9804.8|6
1635166250000|2021-10-25 12:50:50|9814.5|9804.5|9814.3|9804.3|9814.5|9804.5|9814.3|9804.3|2
1635166260000|2021-10-25 12:51:00|9814.6|9804.6|9815.3|9805.3|9815.3|9805.3|9814.6|9804.6|6
1635166270000|2021-10-25 12:51:10|9815.5|9805.5|9815.5|9805.5|9816|9806|9815.3|9805.3|6
1635166290000|2021-10-25 12:51:30|9816|9806|9815.8|9805.8|9816.3|9806.3|9815.5|9805.5|4
1635166300000|2021-10-25 12:51:40|9816|9806|9814.3|9804.3|9816|9806|9814.3|9804.3|6
1635166310000|2021-10-25 12:51:50|9814.8|9804.8|9815|9805|9815.8|9805.8|9814.8|9804.8|4
1635166320000|2021-10-25 12:52:00|9814.8|9804.8|9815.5|9805.5|9815.5|9805.5|9814.8|9804.8|4
1635166330000|2021-10-25 12:52:10|9815.8|9805.8|9815|9805|9816|9806|9815|9805|9
1635166340000|2021-10-25 12:52:20|9815.5|9805.5|9814.5|9804.5|9815.5|9805.5|9814.5|9804.5|3
1635166350000|2021-10-25 12:52:30|9815|9805|9814|9804|9815.3|9805.3|9814|9804|5
1635166360000|2021-10-25 12:52:40|9814.5|9804.5|9813.5|9803.5|9815|9805|9813.5|9803.5|5
1635166370000|2021-10-25 12:52:50|9813.3|9803.3|9812.5|9802.5|9813.3|9803.3|9812.5|9802.5|3
1635166380000|2021-10-25 12:53:00|9812.3|9802.3|9812|9802|9812.3|9802.3|9811.5|9801.5|9
1635166390000|2021-10-25 12:53:10|9812.3|9802.3|9811.5|9801.5|9812.5|9802.5|9811.3|9801.3|5
1635166400000|2021-10-25 12:53:20|9812|9802|9812|9802|9812|9802|9812|9802|1
1635166410000|2021-10-25 12:53:30|9811.5|9801.5|9811|9801|9811.5|9801.5|9811|9801|2
1635166420000|2021-10-25 12:53:40|9811.3|9801.3|9813.5|9803.5|9813.5|9803.5|9811|9801|5
1635166440000|2021-10-25 12:54:00|9813|9803|9813|9803|9813|9803|9813|9803|1
1635166450000|2021-10-25 12:54:10|9812.8|9802.8|9813.5|9803.5|9813.5|9803.5|9812.8|9802.8|3
1635166460000|2021-10-25 12:54:20|9815.3|9805.3|9814|9804|9815.3|9805.3|9814|9804|7
1635166470000|2021-10-25 12:54:30|9813.5|9803.5|9813.5|9803.5|9814.3|9804.3|9813.5|9803.5|4
1635166490000|2021-10-25 12:54:50|9813.3|9803.3|9812.5|9802.5|9813.3|9803.3|9812.5|9802.5|2
1635166500000|2021-10-25 12:55:00|9813|9803|9818.3|9808.3|9818.3|9808.3|9813|9803|9
1635166510000|2021-10-25 12:55:10|9817.3|9807.3|9816.8|9806.8|9817.3|9807.3|9816|9806|8
1635166520000|2021-10-25 12:55:20|9816|9806|9816.8|9806.8|9816.8|9806.8|9815|9805|6
1635166530000|2021-10-25 12:55:30|9815.8|9805.8|9814.6|9804.6|9815.8|9805.8|9814.6|9804.6|3
1635166540000|2021-10-25 12:55:40|9814.3|9804.3|9813.5|9803.5|9814.3|9804.3|9813.5|9803.5|2
1635166550000|2021-10-25 12:55:50|9814|9804|9814|9804|9814.5|9804.5|9814|9804|3
1635166560000|2021-10-25 12:56:00|9814.5|9804.5|9815.5|9805.5|9815.8|9805.8|9814.5|9804.5|4
1635166570000|2021-10-25 12:56:10|9815.8|9805.8|9816.8|9806.8|9816.8|9806.8|9815.8|9805.8|5
1635166580000|2021-10-25 12:56:20|9817.3|9807.3|9817.3|9807.3|9817.3|9807.3|9817.3|9807.3|1
1635166610000|2021-10-25 12:56:50|9817.8|9807.8|9818.8|9808.8|9818.8|9808.8|9817.8|9807.8|4
1635166620000|2021-10-25 12:57:00|9819.3|9809.3|9819.8|9809.8|9819.8|9809.8|9819.3|9809.3|3
1635166630000|2021-10-25 12:57:10|9820.3|9810.3|9822.8|9812.8|9822.8|9812.8|9820.3|9810.3|6
1635166640000|2021-10-25 12:57:20|9822.3|9812.3|9819.3|9809.3|9822.3|9812.3|9819.3|9809.3|4
1635166650000|2021-10-25 12:57:30|9819.5|9809.5|9818.8|9808.8|9819.5|9809.5|9818.8|9808.8|3
1635166660000|2021-10-25 12:57:40|9819.3|9809.3|9820.5|9810.5|9821|9811|9819.3|9809.3|9
1635166670000|2021-10-25 12:57:50|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|9819|9809|7
1635166680000|2021-10-25 12:58:00|9819.3|9809.3|9818.3|9808.3|9819.3|9809.3|9818|9808|10
1635166690000|2021-10-25 12:58:10|9819.8|9809.8|9821|9811|9821|9811|9819.8|9809.8|6
1635166700000|2021-10-25 12:58:20|9820.8|9810.8|9820.8|9810.8|9821.5|9811.5|9820.8|9810.8|4
1635166710000|2021-10-25 12:58:30|9821.5|9811.5|9821.5|9811.5|9822.3|9812.3|9821.5|9811.5|4
1635166730000|2021-10-25 12:58:50|9822.3|9812.3|9821.8|9811.8|9822.3|9812.3|9821.8|9811.8|2
1635166740000|2021-10-25 12:59:00|9822|9812|9821.5|9811.5|9822.3|9812.3|9821.5|9811.5|3
1635166750000|2021-10-25 12:59:10|9821.8|9811.8|9821|9811|9821.8|9811.8|9821|9811|2
1635166770000|2021-10-25 12:59:30|9821.3|9811.3|9821.5|9811.5|9821.5|9811.5|9821.3|9811.3|2
1635166780000|2021-10-25 12:59:40|9822|9812|9820.8|9810.8|9822.3|9812.3|9820.8|9810.8|6
1635166790000|2021-10-25 12:59:50|9821|9811|9821|9811|9821.3|9811.3|9821|9811|3
1635166800000|2021-10-25 13:00:00|9821.3|9811.3|9827.8|9817.8|9827.8|9817.8|9820|9810|26
1635166810000|2021-10-25 13:00:10|9828|9818|9819|9809|9835.5|9825.5|9819|9809|35
1635166820000|2021-10-25 13:00:20|9818.6|9808.6|9827.6|9817.6|9827.6|9817.6|9818.6|9808.6|20
1635166830000|2021-10-25 13:00:30|9828.3|9818.3|9829.6|9819.6|9832.8|9822.8|9827.8|9817.8|20
1635166840000|2021-10-25 13:00:40|9828.1|9818.1|9828|9818|9829.9|9819.9|9827.5|9817.5|18
1635166850000|2021-10-25 13:00:50|9828.3|9818.3|9831|9821|9832.5|9822.5|9827.8|9817.8|24
1635166860000|2021-10-25 13:01:00|9830.9|9820.9|9827.3|9817.3|9830.9|9820.9|9825.3|9815.3|21
1635166870000|2021-10-25 13:01:10|9826.5|9816.5|9828.3|9818.3|9829.5|9819.5|9826.5|9816.5|20
1635166880000|2021-10-25 13:01:20|9828.5|9818.5|9826.8|9816.8|9828.9|9818.9|9826.5|9816.5|20
1635166890000|2021-10-25 13:01:30|9827.5|9817.5|9822.8|9812.8|9827.5|9817.5|9822.5|9812.5|24
1635166900000|2021-10-25 13:01:40|9822.3|9812.3|9825.8|9815.8|9828|9818|9821.8|9811.8|26
1635166910000|2021-10-25 13:01:50|9825.5|9815.5|9827.9|9817.9|9827.9|9817.9|9819.5|9809.5|29
1635166920000|2021-10-25 13:02:00|9827.4|9817.4|9833.9|9823.9|9833.9|9823.9|9827.4|9817.4|19
1635166930000|2021-10-25 13:02:10|9834.9|9824.9|9838.6|9828.6|9842.9|9832.9|9834.9|9824.9|23
1635166940000|2021-10-25 13:02:20|9838.9|9828.9|9840.6|9830.6|9841.6|9831.6|9838.6|9828.6|10
1635166950000|2021-10-25 13:02:30|9841.1|9831.1|9844.6|9834.6|9845.9|9835.9|9841.1|9831.1|21
1635166960000|2021-10-25 13:02:40|9844.1|9834.1|9843.4|9833.4|9844.1|9834.1|9840.9|9830.9|17
1635166970000|2021-10-25 13:02:50|9842.4|9832.4|9843.9|9833.9|9845.4|9835.4|9841.9|9831.9|11
1635166980000|2021-10-25 13:03:00|9845.9|9835.9|9843.9|9833.9|9846.9|9836.9|9843.9|9833.9|22
1635166990000|2021-10-25 13:03:10|9844.9|9834.9|9843.4|9833.4|9844.9|9834.9|9843.4|9833.4|16
1635167000000|2021-10-25 13:03:20|9844.1|9834.1|9842.9|9832.9|9845.1|9835.1|9842.9|9832.9|11
1635167010000|2021-10-25 13:03:30|9844.1|9834.1|9844.6|9834.6|9846.4|9836.4|9843.4|9833.4|24
1635167020000|2021-10-25 13:03:40|9844.1|9834.1|9847.9|9837.9|9848.9|9838.9|9844.1|9834.1|18
1635167030000|2021-10-25 13:03:50|9848.6|9838.6|9848.1|9838.1|9849.6|9839.6|9847.4|9837.4|19
1635167040000|2021-10-25 13:04:00|9848.9|9838.9|9846.4|9836.4|9848.9|9838.9|9844.4|9834.4|17
1635167050000|2021-10-25 13:04:10|9845.4|9835.4|9847.1|9837.1|9848.4|9838.4|9845.4|9835.4|19
1635167060000|2021-10-25 13:04:20|9846.9|9836.9|9846.5|9836.5|9849.9|9839.9|9846.5|9836.5|17
1635167070000|2021-10-25 13:04:30|9846.6|9836.6|9847.1|9837.1|9847.9|9837.9|9846.1|9836.1|13
1635167080000|2021-10-25 13:04:40|9846.4|9836.4|9841.9|9831.9|9847.1|9837.1|9841.4|9831.4|19
1635167090000|2021-10-25 13:04:50|9842.1|9832.1|9842.5|9832.5|9843.4|9833.4|9841.9|9831.9|14
1635167100000|2021-10-25 13:05:00|9839.9|9829.9|9837|9827|9839.9|9829.9|9834.4|9824.4|14
1635167110000|2021-10-25 13:05:10|9836|9826|9840.3|9830.3|9840.8|9830.8|9836|9826|17
1635167120000|2021-10-25 13:05:20|9838.6|9828.6|9835.5|9825.5|9839.1|9829.1|9834.5|9824.5|16
1635167130000|2021-10-25 13:05:30|9833.1|9823.1|9838.9|9828.9|9839.1|9829.1|9833.1|9823.1|19
1635167140000|2021-10-25 13:05:40|9838.6|9828.6|9837.1|9827.1|9839.1|9829.1|9837.1|9827.1|17
1635167150000|2021-10-25 13:05:50|9837.8|9827.8|9833.9|9823.9|9839.8|9829.8|9833.9|9823.9|12
1635167160000|2021-10-25 13:06:00|9834|9824|9829.5|9819.5|9834.9|9824.9|9828.9|9818.9|26
1635167170000|2021-10-25 13:06:10|9829.3|9819.3|9831.1|9821.1|9831.1|9821.1|9828.8|9818.8|14
1635167180000|2021-10-25 13:06:20|9832|9822|9834.5|9824.5|9834.8|9824.8|9832|9822|14
1635167190000|2021-10-25 13:06:30|9834.3|9824.3|9834.3|9824.3|9834.3|9824.3|9832.8|9822.8|7
1635167200000|2021-10-25 13:06:40|9833.3|9823.3|9837.8|9827.8|9839|9829|9833.3|9823.3|16
1635167210000|2021-10-25 13:06:50|9839|9829|9842.6|9832.6|9844.1|9834.1|9836|9826|24
1635167220000|2021-10-25 13:07:00|9843|9833|9831.4|9821.4|9843|9833|9831.3|9821.3|23
1635167230000|2021-10-25 13:07:10|9831.1|9821.1|9836.4|9826.4|9836.4|9826.4|9830.1|9820.1|22
1635167240000|2021-10-25 13:07:20|9837.1|9827.1|9832.1|9822.1|9837.9|9827.9|9832.1|9822.1|27
1635167250000|2021-10-25 13:07:30|9832.6|9822.6|9831.6|9821.6|9832.6|9822.6|9829.3|9819.3|18
1635167260000|2021-10-25 13:07:40|9831.1|9821.1|9830.9|9820.9|9833.9|9823.9|9829.6|9819.6|22
1635167270000|2021-10-25 13:07:50|9831.1|9821.1|9829.5|9819.5|9832.4|9822.4|9828.3|9818.3|11
1635167280000|2021-10-25 13:08:00|9829|9819|9828.9|9818.9|9832.6|9822.6|9828.8|9818.8|15
1635167290000|2021-10-25 13:08:10|9829.1|9819.1|9835.9|9825.9|9836.3|9826.3|9828.4|9818.4|18
1635167300000|2021-10-25 13:08:20|9836.1|9826.1|9842.1|9832.1|9843.4|9833.4|9836|9826|22
1635167310000|2021-10-25 13:08:30|9841.9|9831.9|9842.5|9832.5|9842.6|9832.6|9840.5|9830.5|17
1635167320000|2021-10-25 13:08:40|9842.3|9832.3|9843.3|9833.3|9843.3|9833.3|9842.3|9832.3|8
1635167330000|2021-10-25 13:08:50|9842.8|9832.8|9846|9836|9846|9836|9841.3|9831.3|15
1635167340000|2021-10-25 13:09:00|9846.4|9836.4|9849.5|9839.5|9849.5|9839.5|9846.1|9836.1|17
1635167350000|2021-10-25 13:09:10|9850.3|9840.3|9850.6|9840.6|9850.6|9840.6|9849.8|9839.8|6
1635167360000|2021-10-25 13:09:20|9850.4|9840.4|9850.4|9840.4|9850.4|9840.4|9850.4|9840.4|1
1635167370000|2021-10-25 13:09:30|9849.5|9839.5|9848|9838|9849.5|9839.5|9848|9838|2
1635167380000|2021-10-25 13:09:40|9847.3|9837.3|9850.8|9840.8|9852|9842|9847.3|9837.3|9
1635167390000|2021-10-25 13:09:50|9850.5|9840.5|9859.8|9849.8|9859.8|9849.8|9850.5|9840.5|15
1635167400000|2021-10-25 13:10:00|9859.3|9849.3|9856.3|9846.3|9861|9851|9853|9843|27
1635167410000|2021-10-25 13:10:10|9855|9845|9855.8|9845.8|9859.5|9849.5|9853.5|9843.5|24
1635167420000|2021-10-25 13:10:20|9856|9846|9860|9850|9860.5|9850.5|9855.8|9845.8|13
1635167430000|2021-10-25 13:10:30|9860.3|9850.3|9858.5|9848.5|9861|9851|9856.8|9846.8|28
1635167440000|2021-10-25 13:10:40|9859.3|9849.3|9858.5|9848.5|9861|9851|9858|9848|33
1635167450000|2021-10-25 13:10:50|9858.3|9848.3|9858.5|9848.5|9860|9850|9858.3|9848.3|19
1635167460000|2021-10-25 13:11:00|9859.8|9849.8|9856|9846|9860|9850|9854.8|9844.8|37
1635167470000|2021-10-25 13:11:10|9856.3|9846.3|9851.8|9841.8|9856.5|9846.5|9851|9841|30
1635167480000|2021-10-25 13:11:20|9852.8|9842.8|9850.8|9840.8|9853.3|9843.3|9850.8|9840.8|17
1635167490000|2021-10-25 13:11:30|9851.3|9841.3|9851|9841|9853|9843|9850.8|9840.8|20
1635167500000|2021-10-25 13:11:40|9851.5|9841.5|9850.1|9840.1|9854.9|9844.9|9849.1|9839.1|25
1635167510000|2021-10-25 13:11:50|9849.6|9839.6|9850.6|9840.6|9850.6|9840.6|9849.1|9839.1|25
1635167520000|2021-10-25 13:12:00|9850.1|9840.1|9849.4|9839.4|9851.6|9841.6|9849.1|9839.1|19
1635167530000|2021-10-25 13:12:10|9854.4|9844.4|9855.9|9845.9|9858.6|9848.6|9854.4|9844.4|17
1635167540000|2021-10-25 13:12:20|9856.1|9846.1|9857.6|9847.6|9858.1|9848.1|9855.4|9845.4|20
1635167550000|2021-10-25 13:12:30|9857.1|9847.1|9852.4|9842.4|9857.1|9847.1|9851.9|9841.9|13
1635167560000|2021-10-25 13:12:40|9853.4|9843.4|9849.6|9839.6|9854|9844|9849.6|9839.6|17
1635167570000|2021-10-25 13:12:50|9849.5|9839.5|9852|9842|9852.6|9842.6|9848.3|9838.3|9
1635167580000|2021-10-25 13:13:00|9852.3|9842.3|9851.3|9841.3|9853.5|9843.5|9850.3|9840.3|24
1635167590000|2021-10-25 13:13:10|9851.8|9841.8|9857.3|9847.3|9857.3|9847.3|9850.8|9840.8|20
1635167600000|2021-10-25 13:13:20|9859.9|9849.9|9858|9848|9860.6|9850.6|9858|9848|10
1635167610000|2021-10-25 13:13:30|9857.8|9847.8|9859.3|9849.3|9860.3|9850.3|9857.5|9847.5|14
1635167620000|2021-10-25 13:13:40|9860.3|9850.3|9861.3|9851.3|9861.3|9851.3|9860|9850|5
1635167630000|2021-10-25 13:13:50|9861|9851|9857|9847|9861|9851|9856.5|9846.5|18
1635167640000|2021-10-25 13:14:00|9856.8|9846.8|9857|9847|9858.3|9848.3|9852.3|9842.3|23
1635167650000|2021-10-25 13:14:10|9856.3|9846.3|9854|9844|9859|9849|9854|9844|15
1635167660000|2021-10-25 13:14:20|9854.5|9844.5|9856|9846|9856|9846|9854.5|9844.5|8
1635167670000|2021-10-25 13:14:30|9856.5|9846.5|9857.3|9847.3|9857.3|9847.3|9855|9845|8
1635167690000|2021-10-25 13:14:50|9856.6|9846.6|9854.5|9844.5|9856.6|9846.6|9853.8|9843.8|12
1635167700000|2021-10-25 13:15:00|9854.3|9844.3|9848.8|9838.8|9854.6|9844.6|9848.8|9838.8|15
1635167710000|2021-10-25 13:15:10|9849.3|9839.3|9846.8|9836.8|9849.3|9839.3|9846.8|9836.8|14
1635167720000|2021-10-25 13:15:20|9847.3|9837.3|9844.3|9834.3|9847.5|9837.5|9843.8|9833.8|10
1635167730000|2021-10-25 13:15:30|9844.5|9834.5|9844.5|9834.5|9848.5|9838.5|9843.3|9833.3|19
1635167740000|2021-10-25 13:15:40|9844.8|9834.8|9845.4|9835.4|9845.4|9835.4|9841.1|9831.1|20
1635167750000|2021-10-25 13:15:50|9846|9836|9841.1|9831.1|9846.4|9836.4|9841.1|9831.1|15
1635167760000|2021-10-25 13:16:00|9841.4|9831.4|9844.5|9834.5|9845|9835|9841.4|9831.4|19
1635167770000|2021-10-25 13:16:10|9845|9835|9846.5|9836.5|9847.1|9837.1|9843.3|9833.3|12
1635167780000|2021-10-25 13:16:20|9846|9836|9844.3|9834.3|9847|9837|9844.3|9834.3|8
1635167790000|2021-10-25 13:16:30|9844.8|9834.8|9843.4|9833.4|9847.1|9837.1|9843.4|9833.4|17
1635167800000|2021-10-25 13:16:40|9843.8|9833.8|9843.8|9833.8|9844.5|9834.5|9842.4|9832.4|9
1635167810000|2021-10-25 13:16:50|9844|9834|9844.3|9834.3|9845.6|9835.6|9843.6|9833.6|9
1635167820000|2021-10-25 13:17:00|9842.8|9832.8|9843|9833|9844|9834|9842.5|9832.5|11
1635167830000|2021-10-25 13:17:10|9843.5|9833.5|9846.8|9836.8|9846.8|9836.8|9842.3|9832.3|14
1635167840000|2021-10-25 13:17:20|9846.5|9836.5|9844.4|9834.4|9846.5|9836.5|9842.8|9832.8|9
1635167850000|2021-10-25 13:17:30|9844.3|9834.3|9842.5|9832.5|9845.5|9835.5|9841.5|9831.5|14
1635167860000|2021-10-25 13:17:40|9842.8|9832.8|9841.8|9831.8|9843|9833|9841.8|9831.8|5
1635167870000|2021-10-25 13:17:50|9842.8|9832.8|9841|9831|9843|9833|9841|9831|12
1635167880000|2021-10-25 13:18:00|9840.8|9830.8|9841.3|9831.3|9842.3|9832.3|9839.5|9829.5|22
1635167890000|2021-10-25 13:18:10|9841.1|9831.1|9842.5|9832.5|9843|9833|9840.9|9830.9|11
1635167900000|2021-10-25 13:18:20|9843|9833|9847.3|9837.3|9847.8|9837.8|9843|9833|14
1635167910000|2021-10-25 13:18:30|9845.8|9835.8|9847|9837|9847.3|9837.3|9845.8|9835.8|8
1635167920000|2021-10-25 13:18:40|9847.3|9837.3|9847|9837|9847.5|9837.5|9847|9837|3
1635167930000|2021-10-25 13:18:50|9846.8|9836.8|9844.8|9834.8|9847.3|9837.3|9843.5|9833.5|16
1635167940000|2021-10-25 13:19:00|9845|9835|9846.8|9836.8|9846.8|9836.8|9845|9835|12
1635167950000|2021-10-25 13:19:10|9846.3|9836.3|9850.4|9840.4|9850.9|9840.9|9846.3|9836.3|14
1635167960000|2021-10-25 13:19:20|9850.3|9840.3|9854|9844|9854|9844|9850.3|9840.3|13
1635167970000|2021-10-25 13:19:30|9854.3|9844.3|9854|9844|9855.8|9845.8|9853|9843|13
1635167980000|2021-10-25 13:19:40|9853.5|9843.5|9853.3|9843.3|9854|9844|9852.8|9842.8|15
1635167990000|2021-10-25 13:19:50|9853|9843|9855.5|9845.5|9858.3|9848.3|9852.8|9842.8|22
1635168000000|2021-10-25 13:20:00|9855|9845|9858.1|9848.1|9858.1|9848.1|9854|9844|13
1635168010000|2021-10-25 13:20:10|9858|9848|9862|9852|9862|9852|9858|9848|11
1635168020000|2021-10-25 13:20:20|9862.3|9852.3|9861.5|9851.5|9862.8|9852.8|9861.3|9851.3|11
1635168030000|2021-10-25 13:20:30|9861.3|9851.3|9863.3|9853.3|9863.3|9853.3|9860.8|9850.8|15
1635168040000|2021-10-25 13:20:40|9863.5|9853.5|9865|9855|9865.5|9855.5|9863.5|9853.5|9
1635168050000|2021-10-25 13:20:50|9864.5|9854.5|9868|9858|9868|9858|9864.5|9854.5|9
1635168060000|2021-10-25 13:21:00|9867.9|9857.9|9865.5|9855.5|9867.9|9857.9|9864.8|9854.8|14
1635168070000|2021-10-25 13:21:10|9864.8|9854.8|9862.8|9852.8|9864.8|9854.8|9862.8|9852.8|5
1635168080000|2021-10-25 13:21:20|9863.3|9853.3|9859.8|9849.8|9863.3|9853.3|9859.3|9849.3|9
1635168090000|2021-10-25 13:21:30|9860.3|9850.3|9860.8|9850.8|9860.8|9850.8|9859.8|9849.8|5
1635168100000|2021-10-25 13:21:40|9860|9850|9858.8|9848.8|9860|9850|9858.3|9848.3|5
1635168120000|2021-10-25 13:22:00|9858.3|9848.3|9858.3|9848.3|9859|9849|9858|9848|8
1635168130000|2021-10-25 13:22:10|9858|9848|9852.3|9842.3|9858.3|9848.3|9852.3|9842.3|18
1635168140000|2021-10-25 13:22:20|9852.5|9842.5|9854.3|9844.3|9854.8|9844.8|9852.5|9842.5|12
1635168150000|2021-10-25 13:22:30|9854|9844|9854.8|9844.8|9856|9846|9853.3|9843.3|10
1635168160000|2021-10-25 13:22:40|9855.3|9845.3|9853.5|9843.5|9856.5|9846.5|9853|9843|14
1635168170000|2021-10-25 13:22:50|9852.8|9842.8|9854.3|9844.3|9855.3|9845.3|9852.8|9842.8|8
1635168180000|2021-10-25 13:23:00|9854|9844|9849.5|9839.5|9854|9844|9848.5|9838.5|19
1635168190000|2021-10-25 13:23:10|9848.5|9838.5|9853.3|9843.3|9853.8|9843.8|9848.5|9838.5|14
1635168200000|2021-10-25 13:23:20|9853.8|9843.8|9851|9841|9853.8|9843.8|9851|9841|14
1635168210000|2021-10-25 13:23:30|9852.3|9842.3|9854|9844|9854|9844|9851|9841|6
1635168220000|2021-10-25 13:23:40|9853.5|9843.5|9850.5|9840.5|9853.5|9843.5|9849.5|9839.5|12
1635168230000|2021-10-25 13:23:50|9850|9840|9849|9839|9850.8|9840.8|9849|9839|12
1635168240000|2021-10-25 13:24:00|9849.3|9839.3|9849|9839|9849.5|9839.5|9849|9839|11
1635168250000|2021-10-25 13:24:10|9848.3|9838.3|9854|9844|9854|9844|9848.3|9838.3|7
1635168260000|2021-10-25 13:24:20|9853.8|9843.8|9854.3|9844.3|9854.8|9844.8|9853.8|9843.8|4
1635168270000|2021-10-25 13:24:30|9853.8|9843.8|9848.5|9838.5|9854.3|9844.3|9848.5|9838.5|15
1635168280000|2021-10-25 13:24:40|9849|9839|9849|9839|9849.5|9839.5|9848.5|9838.5|5
1635168290000|2021-10-25 13:24:50|9849.5|9839.5|9851.3|9841.3|9851.3|9841.3|9848.5|9838.5|16
1635168300000|2021-10-25 13:25:00|9850.5|9840.5|9850.5|9840.5|9850.5|9840.5|9849.5|9839.5|7
1635168310000|2021-10-25 13:25:10|9850.3|9840.3|9849.5|9839.5|9850.3|9840.3|9848.5|9838.5|12
1635168320000|2021-10-25 13:25:20|9849|9839|9843.3|9833.3|9849|9839|9842.8|9832.8|12
1635168330000|2021-10-25 13:25:30|9843|9833|9843.8|9833.8|9843.8|9833.8|9842|9832|15
1635168340000|2021-10-25 13:25:40|9843.3|9833.3|9844|9834|9844|9834|9842.8|9832.8|6
1635168350000|2021-10-25 13:25:50|9843.8|9833.8|9846.3|9836.3|9847.8|9837.8|9843.8|9833.8|10
1635168360000|2021-10-25 13:26:00|9846|9836|9845.3|9835.3|9846.5|9836.5|9845.3|9835.3|9
1635168370000|2021-10-25 13:26:10|9845|9835|9844.8|9834.8|9845.5|9835.5|9843.3|9833.3|12
1635168380000|2021-10-25 13:26:20|9845|9835|9841.3|9831.3|9845.5|9835.5|9840.8|9830.8|10
1635168390000|2021-10-25 13:26:30|9841.8|9831.8|9838|9828|9844.8|9834.8|9838|9828|18
1635168400000|2021-10-25 13:26:40|9839.3|9829.3|9837.3|9827.3|9841|9831|9837|9827|21
1635168410000|2021-10-25 13:26:50|9836.5|9826.5|9835.8|9825.8|9838.3|9828.3|9834.5|9824.5|22
1635168420000|2021-10-25 13:27:00|9835|9825|9832.3|9822.3|9835|9825|9832.3|9822.3|10
1635168430000|2021-10-25 13:27:10|9832.5|9822.5|9833.8|9823.8|9834.3|9824.3|9831.5|9821.5|14
1635168440000|2021-10-25 13:27:20|9834.5|9824.5|9833.8|9823.8|9834.5|9824.5|9832|9822|21
1635168450000|2021-10-25 13:27:30|9834.3|9824.3|9835.5|9825.5|9835.5|9825.5|9833.8|9823.8|19
1635168460000|2021-10-25 13:27:40|9836.3|9826.3|9834.5|9824.5|9837.3|9827.3|9834.5|9824.5|19
1635168470000|2021-10-25 13:27:50|9834.8|9824.8|9835.5|9825.5|9836.8|9826.8|9834.3|9824.3|15
1635168480000|2021-10-25 13:28:00|9835|9825|9834.5|9824.5|9835.8|9825.8|9833.8|9823.8|16
1635168490000|2021-10-25 13:28:10|9834.3|9824.3|9833.5|9823.5|9834.3|9824.3|9832.3|9822.3|14
1635168500000|2021-10-25 13:28:20|9833.8|9823.8|9837|9827|9837|9827|9833|9823|19
1635168510000|2021-10-25 13:28:30|9835.8|9825.8|9835.3|9825.3|9835.8|9825.8|9834.3|9824.3|12
1635168520000|2021-10-25 13:28:40|9835|9825|9836.5|9826.5|9836.5|9826.5|9834.5|9824.5|10
1635168530000|2021-10-25 13:28:50|9836.8|9826.8|9835.5|9825.5|9837.5|9827.5|9835.5|9825.5|6
1635168540000|2021-10-25 13:29:00|9836|9826|9840|9830|9842|9832|9836|9826|24
1635168550000|2021-10-25 13:29:10|9839.3|9829.3|9839.8|9829.8|9839.8|9829.8|9839|9829|10
1635168560000|2021-10-25 13:29:20|9839.5|9829.5|9834.3|9824.3|9839.5|9829.5|9834|9824|17
1635168570000|2021-10-25 13:29:30|9833.8|9823.8|9830.3|9820.3|9834.3|9824.3|9830.3|9820.3|22
1635168580000|2021-10-25 13:29:40|9830.5|9820.5|9829|9819|9832.3|9822.3|9829|9819|19
1635168590000|2021-10-25 13:29:50|9828.3|9818.3|9828.5|9818.5|9830|9820|9826.8|9816.8|21
1635168600000|2021-10-25 13:30:00|9827.3|9817.3|9827.8|9817.8|9829.5|9819.5|9827|9817|21
1635168610000|2021-10-25 13:30:10|9828|9818|9827.3|9817.3|9829.3|9819.3|9827|9817|12
1635168620000|2021-10-25 13:30:20|9827|9817|9822.3|9812.3|9827|9817|9820.8|9810.8|34
1635168630000|2021-10-25 13:30:30|9822|9812|9817.5|9807.5|9822.8|9812.8|9817.5|9807.5|14
1635168640000|2021-10-25 13:30:40|9817|9807|9817.5|9807.5|9819.5|9809.5|9817|9807|12
1635168650000|2021-10-25 13:30:50|9818|9808|9815.3|9805.3|9818.8|9808.8|9813.5|9803.5|19
1635168660000|2021-10-25 13:31:00|9815|9805|9818.3|9808.3|9818.5|9808.5|9814.5|9804.5|27
1635168670000|2021-10-25 13:31:10|9817.8|9807.8|9816|9806|9822|9812|9815.5|9805.5|26
1635168680000|2021-10-25 13:31:20|9817|9807|9822.5|9812.5|9822.9|9812.9|9817|9807|17
1635168690000|2021-10-25 13:31:30|9822.8|9812.8|9821.8|9811.8|9824.8|9814.8|9821.8|9811.8|16
1635168700000|2021-10-25 13:31:40|9822.3|9812.3|9819.8|9809.8|9822.3|9812.3|9819.8|9809.8|12
1635168710000|2021-10-25 13:31:50|9820|9810|9821.8|9811.8|9823|9813|9819.8|9809.8|13
1635168720000|2021-10-25 13:32:00|9821.9|9811.9|9823.3|9813.3|9827.5|9817.5|9821.9|9811.9|22
1635168730000|2021-10-25 13:32:10|9822.8|9812.8|9821|9811|9825.8|9815.8|9821|9811|15
1635168740000|2021-10-25 13:32:20|9820.5|9810.5|9818|9808|9824.3|9814.3|9818|9808|23
1635168750000|2021-10-25 13:32:30|9817.3|9807.3|9816|9806|9818.5|9808.5|9815.8|9805.8|17
1635168760000|2021-10-25 13:32:40|9817|9807|9812.6|9802.6|9818|9808|9812.6|9802.6|15
1635168770000|2021-10-25 13:32:50|9812.8|9802.8|9813.3|9803.3|9813.3|9803.3|9810.8|9800.8|16
1635168780000|2021-10-25 13:33:00|9813|9803|9816.5|9806.5|9816.8|9806.8|9812.5|9802.5|21
1635168790000|2021-10-25 13:33:10|9817.5|9807.5|9811.5|9801.5|9817.9|9807.9|9810.3|9800.3|17
1635168800000|2021-10-25 13:33:20|9811.8|9801.8|9815|9805|9821.5|9811.5|9809.3|9799.3|25
1635168810000|2021-10-25 13:33:30|9815.4|9805.4|9811.5|9801.5|9815.4|9805.4|9811.3|9801.3|12
1635168820000|2021-10-25 13:33:40|9811.3|9801.3|9817|9807|9817|9807|9811.3|9801.3|20
1635168830000|2021-10-25 13:33:50|9817.5|9807.5|9820.8|9810.8|9823|9813|9817.5|9807.5|22
1635168840000|2021-10-25 13:34:00|9821.3|9811.3|9819.8|9809.8|9823|9813|9819.8|9809.8|18
1635168850000|2021-10-25 13:34:10|9820|9810|9819.5|9809.5|9820|9810|9818.3|9808.3|9
1635168860000|2021-10-25 13:34:20|9819.3|9809.3|9818.5|9808.5|9819.8|9809.8|9817.3|9807.3|13
1635168870000|2021-10-25 13:34:30|9818.3|9808.3|9820.5|9810.5|9820.5|9810.5|9817.8|9807.8|6
1635168880000|2021-10-25 13:34:40|9821|9811|9821.8|9811.8|9823.3|9813.3|9820.8|9810.8|13
1635168890000|2021-10-25 13:34:50|9821|9811|9827.3|9817.3|9827.3|9817.3|9821|9811|13
1635168900000|2021-10-25 13:35:00|9828.5|9818.5|9833.8|9823.8|9833.8|9823.8|9828.3|9818.3|19
1635168910000|2021-10-25 13:35:10|9833.5|9823.5|9836.3|9826.3|9839|9829|9833|9823|23
1635168920000|2021-10-25 13:35:20|9835.8|9825.8|9834.3|9824.3|9835.8|9825.8|9832.4|9822.4|16
1635168930000|2021-10-25 13:35:30|9834.8|9824.8|9835.3|9825.3|9835.3|9825.3|9832.8|9822.8|15
1635168940000|2021-10-25 13:35:40|9835.5|9825.5|9835|9825|9835.8|9825.8|9834.5|9824.5|9
1635168950000|2021-10-25 13:35:50|9834.8|9824.8|9833.5|9823.5|9834.8|9824.8|9832|9822|8
1635168960000|2021-10-25 13:36:00|9833|9823|9832.3|9822.3|9833|9823|9829|9819|21
1635168970000|2021-10-25 13:36:10|9833|9823|9834.3|9824.3|9834.8|9824.8|9832.8|9822.8|9
1635168980000|2021-10-25 13:36:20|9834|9824|9835.3|9825.3|9835.3|9825.3|9833.8|9823.8|10
1635168990000|2021-10-25 13:36:30|9835|9825|9829|9819|9835|9825|9829|9819|15
1635169000000|2021-10-25 13:36:40|9828.8|9818.8|9832.5|9822.5|9832.5|9822.5|9826.3|9816.3|21
1635169010000|2021-10-25 13:36:50|9831.5|9821.5|9835.8|9825.8|9837.8|9827.8|9831.3|9821.3|24
1635169020000|2021-10-25 13:37:00|9836|9826|9838.5|9828.5|9840.9|9830.9|9836|9826|11
1635169030000|2021-10-25 13:37:10|9837.5|9827.5|9834|9824|9837.5|9827.5|9833.4|9823.4|8
1635169040000|2021-10-25 13:37:20|9833.8|9823.8|9835.8|9825.8|9836.8|9826.8|9833.5|9823.5|15
1635169050000|2021-10-25 13:37:30|9836.5|9826.5|9833.5|9823.5|9836.5|9826.5|9833.5|9823.5|7
1635169060000|2021-10-25 13:37:40|9834|9824|9834.8|9824.8|9836.5|9826.5|9834|9824|11
1635169070000|2021-10-25 13:37:50|9835|9825|9836.5|9826.5|9837.8|9827.8|9835|9825|10
1635169080000|2021-10-25 13:38:00|9835.5|9825.5|9837.3|9827.3|9837.3|9827.3|9833.8|9823.8|18
1635169090000|2021-10-25 13:38:10|9837.5|9827.5|9837.3|9827.3|9840.3|9830.3|9836.8|9826.8|15
1635169100000|2021-10-25 13:38:20|9837.8|9827.8|9837.8|9827.8|9838.8|9828.8|9837.8|9827.8|7
1635169110000|2021-10-25 13:38:30|9838|9828|9839.8|9829.8|9841|9831|9838|9828|14
1635169120000|2021-10-25 13:38:40|9840.3|9830.3|9839.5|9829.5|9840.5|9830.5|9839|9829|5
1635169130000|2021-10-25 13:38:50|9839|9829|9837.3|9827.3|9839.5|9829.5|9837.3|9827.3|8
1635169140000|2021-10-25 13:39:00|9838|9828|9840.5|9830.5|9840.8|9830.8|9837.3|9827.3|8
1635169150000|2021-10-25 13:39:10|9840.3|9830.3|9838.5|9828.5|9840.3|9830.3|9837.5|9827.5|8
1635169160000|2021-10-25 13:39:20|9838.8|9828.8|9836.5|9826.5|9838.8|9828.8|9836.5|9826.5|7
1635169170000|2021-10-25 13:39:30|9836|9826|9834|9824|9836|9826|9833.3|9823.3|13
1635169180000|2021-10-25 13:39:40|9833.8|9823.8|9826.3|9816.3|9833.8|9823.8|9826.3|9816.3|19
1635169190000|2021-10-25 13:39:50|9827|9817|9824|9814|9827.5|9817.5|9823.8|9813.8|20
1635169200000|2021-10-25 13:40:00|9823.5|9813.5|9820.5|9810.5|9823.5|9813.5|9820.5|9810.5|10
1635169210000|2021-10-25 13:40:10|9820.8|9810.8|9817.8|9807.8|9821.3|9811.3|9817.8|9807.8|7
1635169220000|2021-10-25 13:40:20|9817.5|9807.5|9815.8|9805.8|9818|9808|9815.3|9805.3|13
1635169230000|2021-10-25 13:40:30|9815.5|9805.5|9809.8|9799.8|9815.5|9805.5|9809.3|9799.3|18
1635169240000|2021-10-25 13:40:40|9809.5|9799.5|9811.3|9801.3|9813.8|9803.8|9809.3|9799.3|17
1635169250000|2021-10-25 13:40:50|9811.5|9801.5|9813|9803|9814.5|9804.5|9810.6|9800.6|16
1635169260000|2021-10-25 13:41:00|9813.3|9803.3|9812|9802|9814.8|9804.8|9809.3|9799.3|16
1635169270000|2021-10-25 13:41:10|9812.1|9802.1|9807.3|9797.3|9812.1|9802.1|9806.8|9796.8|17
1635169280000|2021-10-25 13:41:20|9808.3|9798.3|9807.3|9797.3|9809.5|9799.5|9806.8|9796.8|17
1635169290000|2021-10-25 13:41:30|9806.8|9796.8|9809|9799|9809|9799|9806.8|9796.8|20
1635169300000|2021-10-25 13:41:40|9808.3|9798.3|9815|9805|9816.5|9806.5|9808|9798|23
1635169310000|2021-10-25 13:41:50|9813.5|9803.5|9813.8|9803.8|9813.8|9803.8|9813.5|9803.5|2
1635169320000|2021-10-25 13:42:00|9813.5|9803.5|9814.5|9804.5|9814.5|9804.5|9811.8|9801.8|18
1635169330000|2021-10-25 13:42:10|9814.8|9804.8|9812.8|9802.8|9815.3|9805.3|9811.3|9801.3|19
1635169340000|2021-10-25 13:42:20|9813.3|9803.3|9817.8|9807.8|9817.8|9807.8|9813.3|9803.3|8
1635169350000|2021-10-25 13:42:30|9819.5|9809.5|9820.3|9810.3|9820.3|9810.3|9818.6|9808.6|8
1635169360000|2021-10-25 13:42:40|9820.8|9810.8|9819.8|9809.8|9820.8|9810.8|9819.3|9809.3|9
1635169370000|2021-10-25 13:42:50|9819|9809|9817.3|9807.3|9820|9810|9817.3|9807.3|12
1635169380000|2021-10-25 13:43:00|9816.8|9806.8|9811.5|9801.5|9816.8|9806.8|9811.5|9801.5|9
1635169390000|2021-10-25 13:43:10|9812|9802|9811|9801|9812.8|9802.8|9811|9801|15
1635169400000|2021-10-25 13:43:20|9811.3|9801.3|9811.5|9801.5|9811.5|9801.5|9808.8|9798.8|16
1635169410000|2021-10-25 13:43:30|9811|9801|9811|9801|9811|9801|9808.8|9798.8|6
1635169420000|2021-10-25 13:43:40|9810.3|9800.3|9807|9797|9810.3|9800.3|9805|9795|18
1635169430000|2021-10-25 13:43:50|9807.3|9797.3|9805.9|9795.9|9808.3|9798.3|9805.9|9795.9|16
1635169440000|2021-10-25 13:44:00|9804.4|9794.4|9801.5|9791.5|9804.4|9794.4|9800.8|9790.8|18
1635169450000|2021-10-25 13:44:10|9802|9792|9802.5|9792.5|9802.5|9792.5|9800.3|9790.3|13
1635169460000|2021-10-25 13:44:20|9802.8|9792.8|9802|9792|9802.8|9792.8|9800.5|9790.5|18
1635169470000|2021-10-25 13:44:30|9801.5|9791.5|9801.5|9791.5|9804|9794|9801.5|9791.5|21
1635169480000|2021-10-25 13:44:40|9801|9791|9802.5|9792.5|9803.5|9793.5|9801|9791|13
1635169490000|2021-10-25 13:44:50|9803|9793|9798|9788|9804.4|9794.4|9798|9788|15
1635169500000|2021-10-25 13:45:00|9796.5|9786.5|9797.3|9787.3|9798.9|9788.9|9795.4|9785.4|19
1635169510000|2021-10-25 13:45:10|9796.8|9786.8|9796.8|9786.8|9796.8|9786.8|9794|9784|11
1635169520000|2021-10-25 13:45:20|9796.5|9786.5|9794|9784|9796.8|9786.8|9792.8|9782.8|16
1635169530000|2021-10-25 13:45:30|9794.8|9784.8|9798|9788|9798.3|9788.3|9792.3|9782.3|24
1635169540000|2021-10-25 13:45:40|9797.8|9787.8|9799.8|9789.8|9801.3|9791.3|9796.8|9786.8|15
1635169550000|2021-10-25 13:45:50|9800.3|9790.3|9802|9792|9802|9792|9799|9789|11
1635169560000|2021-10-25 13:46:00|9801.3|9791.3|9803.8|9793.8|9805|9795|9801.3|9791.3|14
1635169570000|2021-10-25 13:46:10|9803.5|9793.5|9798.8|9788.8|9803.5|9793.5|9798.8|9788.8|9
1635169580000|2021-10-25 13:46:20|9798.5|9788.5|9790.5|9780.5|9798.5|9788.5|9790.5|9780.5|16
1635169590000|2021-10-25 13:46:30|9792.3|9782.3|9789|9779|9792.3|9782.3|9789|9779|11
1635169600000|2021-10-25 13:46:40|9789.3|9779.3|9793|9783|9793|9783|9789.3|9779.3|13
1635169610000|2021-10-25 13:46:50|9791.8|9781.8|9790.8|9780.8|9791.8|9781.8|9788.5|9778.5|10
1635169620000|2021-10-25 13:47:00|9791.5|9781.5|9797.3|9787.3|9798.5|9788.5|9791|9781|20
1635169630000|2021-10-25 13:47:10|9798.3|9788.3|9796.4|9786.4|9799.8|9789.8|9792.8|9782.8|19
1635169640000|2021-10-25 13:47:20|9796.3|9786.3|9795.3|9785.3|9796.3|9786.3|9793|9783|10
1635169650000|2021-10-25 13:47:30|9794.8|9784.8|9798|9788|9798.8|9788.8|9794.8|9784.8|14
1635169660000|2021-10-25 13:47:40|9796.5|9786.5|9788.3|9778.3|9796.5|9786.5|9787.8|9777.8|20
1635169670000|2021-10-25 13:47:50|9787.5|9777.5|9789.3|9779.3|9793|9783|9787.3|9777.3|14
1635169680000|2021-10-25 13:48:00|9789.8|9779.8|9790.3|9780.3|9793.5|9783.5|9789.8|9779.8|17
1635169690000|2021-10-25 13:48:10|9789.8|9779.8|9795.8|9785.8|9795.8|9785.8|9789.5|9779.5|16
1635169700000|2021-10-25 13:48:20|9796.1|9786.1|9796.5|9786.5|9798.5|9788.5|9795.3|9785.3|12
1635169710000|2021-10-25 13:48:30|9797.5|9787.5|9798|9788|9799.9|9789.9|9797.5|9787.5|12
1635169720000|2021-10-25 13:48:40|9798.1|9788.1|9801.4|9791.4|9801.4|9791.4|9798.1|9788.1|8
1635169730000|2021-10-25 13:48:50|9801.3|9791.3|9801.5|9791.5|9803|9793|9800.5|9790.5|11
1635169740000|2021-10-25 13:49:00|9801|9791|9802|9792|9802|9792|9799.8|9789.8|9
1635169750000|2021-10-25 13:49:10|9801.8|9791.8|9800|9790|9801.8|9791.8|9799.8|9789.8|5
1635169760000|2021-10-25 13:49:20|9800.5|9790.5|9800.5|9790.5|9802.5|9792.5|9800.5|9790.5|11
1635169770000|2021-10-25 13:49:30|9800.3|9790.3|9799.8|9789.8|9801|9791|9799|9789|11
1635169780000|2021-10-25 13:49:40|9799.5|9789.5|9797.8|9787.8|9799.5|9789.5|9797.8|9787.8|5
1635169790000|2021-10-25 13:49:50|9797.3|9787.3|9798.5|9788.5|9799.5|9789.5|9796.5|9786.5|12
1635169800000|2021-10-25 13:50:00|9798|9788|9796.8|9786.8|9798|9788|9794.5|9784.5|16
1635169810000|2021-10-25 13:50:10|9797|9787|9798.5|9788.5|9799|9789|9796.3|9786.3|9
1635169820000|2021-10-25 13:50:20|9798.8|9788.8|9798.5|9788.5|9799.3|9789.3|9798.5|9788.5|8
1635169830000|2021-10-25 13:50:30|9798.8|9788.8|9799.3|9789.3|9799.5|9789.5|9798.8|9788.8|4
1635169840000|2021-10-25 13:50:40|9799.5|9789.5|9800.3|9790.3|9800.8|9790.8|9799.5|9789.5|6
1635169850000|2021-10-25 13:50:50|9800.8|9790.8|9807.3|9797.3|9808.3|9798.3|9800.3|9790.3|18
1635169860000|2021-10-25 13:51:00|9807.5|9797.5|9808.8|9798.8|9808.8|9798.8|9807.5|9797.5|17
1635169870000|2021-10-25 13:51:10|9808|9798|9804|9794|9808.5|9798.5|9804|9794|15
1635169880000|2021-10-25 13:51:20|9803.8|9793.8|9807.5|9797.5|9807.5|9797.5|9803.3|9793.3|14
1635169890000|2021-10-25 13:51:30|9808|9798|9805.6|9795.6|9808|9798|9805.6|9795.6|7
1635169900000|2021-10-25 13:51:40|9805.1|9795.1|9805|9795|9806.5|9796.5|9805|9795|13
1635169910000|2021-10-25 13:51:50|9805.3|9795.3|9807.8|9797.8|9807.8|9797.8|9805.3|9795.3|10
1635169920000|2021-10-25 13:52:00|9807.5|9797.5|9806.8|9796.8|9807.8|9797.8|9806.5|9796.5|14
1635169930000|2021-10-25 13:52:10|9806.5|9796.5|9806.3|9796.3|9806.5|9796.5|9805.8|9795.8|6
1635169940000|2021-10-25 13:52:20|9806.5|9796.5|9812|9802|9812.3|9802.3|9806.3|9796.3|18
1635169950000|2021-10-25 13:52:30|9812.5|9802.5|9817.5|9807.5|9817.5|9807.5|9812.5|9802.5|22
1635169960000|2021-10-25 13:52:40|9817|9807|9818.1|9808.1|9819.5|9809.5|9815.3|9805.3|27
1635169970000|2021-10-25 13:52:50|9818.3|9808.3|9817.8|9807.8|9819.5|9809.5|9817.3|9807.3|10
1635169980000|2021-10-25 13:53:00|9818.3|9808.3|9824.8|9814.8|9825.5|9815.5|9818.3|9808.3|18
1635169990000|2021-10-25 13:53:10|9825.3|9815.3|9823.8|9813.8|9826.8|9816.8|9822.8|9812.8|21
1635170000000|2021-10-25 13:53:20|9823.5|9813.5|9827.3|9817.3|9827.5|9817.5|9823.5|9813.5|8
1635170010000|2021-10-25 13:53:30|9826.5|9816.5|9827.3|9817.3|9827.3|9817.3|9823.5|9813.5|13
1635170020000|2021-10-25 13:53:40|9826.5|9816.5|9826.6|9816.6|9826.8|9816.8|9825.5|9815.5|10
1635170030000|2021-10-25 13:53:50|9827.4|9817.4|9825.6|9815.6|9827.4|9817.4|9825|9815|8
1635170040000|2021-10-25 13:54:00|9825.8|9815.8|9823.5|9813.5|9825.8|9815.8|9823.5|9813.5|5
1635170050000|2021-10-25 13:54:10|9822.3|9812.3|9823.3|9813.3|9824|9814|9821.5|9811.5|16
1635170060000|2021-10-25 13:54:20|9822.3|9812.3|9824.5|9814.5|9824.5|9814.5|9822.3|9812.3|15
1635170070000|2021-10-25 13:54:30|9823.5|9813.5|9820|9810|9823.5|9813.5|9817.8|9807.8|18
1635170080000|2021-10-25 13:54:40|9820.3|9810.3|9820.9|9810.9|9825|9815|9820|9810|27
1635170090000|2021-10-25 13:54:50|9822|9812|9820|9810|9822.3|9812.3|9820|9810|24
1635170100000|2021-10-25 13:55:00|9821|9811|9818|9808|9821.8|9811.8|9817.8|9807.8|33
1635170110000|2021-10-25 13:55:10|9817|9807|9820.3|9810.3|9821|9811|9817|9807|16
1635170120000|2021-10-25 13:55:20|9820.5|9810.5|9823.8|9813.8|9824|9814|9820.5|9810.5|12
1635170130000|2021-10-25 13:55:30|9824.5|9814.5|9823.9|9813.9|9824.8|9814.8|9822.1|9812.1|13
1635170140000|2021-10-25 13:55:40|9823|9813|9823.8|9813.8|9824|9814|9823|9813|6
1635170150000|2021-10-25 13:55:50|9824|9814|9821|9811|9826.5|9816.5|9821|9811|12
1635170160000|2021-10-25 13:56:00|9819.8|9809.8|9824|9814|9824.5|9814.5|9819.3|9809.3|10
1635170170000|2021-10-25 13:56:10|9824.5|9814.5|9825.5|9815.5|9825.5|9815.5|9824.5|9814.5|3
1635170180000|2021-10-25 13:56:20|9824.3|9814.3|9821|9811|9825.5|9815.5|9820.3|9810.3|13
1635170190000|2021-10-25 13:56:30|9821.3|9811.3|9826.1|9816.1|9826.1|9816.1|9821.3|9811.3|9
1635170200000|2021-10-25 13:56:40|9826.4|9816.4|9826.5|9816.5|9826.8|9816.8|9825.5|9815.5|9
1635170210000|2021-10-25 13:56:50|9826.8|9816.8|9826.3|9816.3|9827|9817|9826.3|9816.3|5
1635170220000|2021-10-25 13:57:00|9826.5|9816.5|9826.3|9816.3|9826.5|9816.5|9826.3|9816.3|4
1635170230000|2021-10-25 13:57:10|9826.5|9816.5|9827.8|9817.8|9827.8|9817.8|9826.5|9816.5|5
1635170240000|2021-10-25 13:57:20|9828|9818|9827.3|9817.3|9828.3|9818.3|9827.3|9817.3|5
1635170250000|2021-10-25 13:57:30|9827.5|9817.5|9832.3|9822.3|9832.6|9822.6|9827.5|9817.5|9
1635170260000|2021-10-25 13:57:40|9833|9823|9832|9822|9833.5|9823.5|9832|9822|13
1635170270000|2021-10-25 13:57:50|9832.3|9822.3|9833|9823|9833.3|9823.3|9832.3|9822.3|6
1635170280000|2021-10-25 13:58:00|9833.3|9823.3|9834.3|9824.3|9834.3|9824.3|9832.3|9822.3|9
1635170290000|2021-10-25 13:58:10|9834.5|9824.5|9834.5|9824.5|9835.3|9825.3|9834.3|9824.3|7
1635170300000|2021-10-25 13:58:20|9833.5|9823.5|9832.8|9822.8|9833.5|9823.5|9832.8|9822.8|4
1635170310000|2021-10-25 13:58:30|9833|9823|9833|9823|9833.5|9823.5|9832.8|9822.8|8
1635170320000|2021-10-25 13:58:40|9833.5|9823.5|9831.8|9821.8|9833.5|9823.5|9831.8|9821.8|6
1635170330000|2021-10-25 13:58:50|9832|9822|9831.5|9821.5|9832|9822|9831.5|9821.5|2
1635170340000|2021-10-25 13:59:00|9831.8|9821.8|9838|9828|9838.3|9828.3|9831.8|9821.8|11
1635170350000|2021-10-25 13:59:10|9838.3|9828.3|9840|9830|9841|9831|9838.3|9828.3|19
1635170360000|2021-10-25 13:59:20|9840.5|9830.5|9841|9831|9842|9832|9840|9830|6
1635170370000|2021-10-25 13:59:30|9840.8|9830.8|9842.5|9832.5|9842.5|9832.5|9840.8|9830.8|4
1635170380000|2021-10-25 13:59:40|9842.3|9832.3|9842|9832|9842.3|9832.3|9842|9832|2
1635170390000|2021-10-25 13:59:50|9841.5|9831.5|9841|9831|9843.1|9833.1|9840.5|9830.5|10
1635170400000|2021-10-25 14:00:00|9841.3|9831.3|9838|9828|9843.1|9833.1|9838|9828|12
1635170410000|2021-10-25 14:00:10|9838.8|9828.8|9835.8|9825.8|9838.8|9828.8|9835.8|9825.8|8
1635170420000|2021-10-25 14:00:20|9837.5|9827.5|9836.3|9826.3|9837.5|9827.5|9836.3|9826.3|3
1635170430000|2021-10-25 14:00:30|9836.8|9826.8|9835.8|9825.8|9837.3|9827.3|9835.8|9825.8|8
1635170440000|2021-10-25 14:00:40|9836.5|9826.5|9835.3|9825.3|9836.5|9826.5|9835.3|9825.3|2
1635170450000|2021-10-25 14:00:50|9835|9825|9841.8|9831.8|9842.5|9832.5|9835|9825|16
1635170460000|2021-10-25 14:01:00|9842|9832|9836.8|9826.8|9843.5|9833.5|9836.8|9826.8|15
1635170470000|2021-10-25 14:01:10|9836.5|9826.5|9837.8|9827.8|9841|9831|9835.3|9825.3|22
1635170480000|2021-10-25 14:01:20|9837|9827|9838|9828|9838|9828|9836.3|9826.3|10
1635170490000|2021-10-25 14:01:30|9838.5|9828.5|9838.1|9828.1|9839.6|9829.6|9838|9828|8
1635170500000|2021-10-25 14:01:40|9837.9|9827.9|9835.5|9825.5|9837.9|9827.9|9835|9825|13
1635170510000|2021-10-25 14:01:50|9834.8|9824.8|9835|9825|9836.5|9826.5|9833.8|9823.8|14
1635170520000|2021-10-25 14:02:00|9834.5|9824.5|9836.5|9826.5|9837.5|9827.5|9834.5|9824.5|14
1635170530000|2021-10-25 14:02:10|9837|9827|9837.3|9827.3|9837.5|9827.5|9837|9827|3
1635170540000|2021-10-25 14:02:20|9836.8|9826.8|9837.5|9827.5|9837.5|9827.5|9835.5|9825.5|13
1635170550000|2021-10-25 14:02:30|9838.5|9828.5|9837.5|9827.5|9838.5|9828.5|9837|9827|5
1635170560000|2021-10-25 14:02:40|9837|9827|9842.4|9832.4|9842.6|9832.6|9837|9827|13
1635170570000|2021-10-25 14:02:50|9842.3|9832.3|9841.5|9831.5|9842.3|9832.3|9840.4|9830.4|8
1635170580000|2021-10-25 14:03:00|9841.3|9831.3|9839.8|9829.8|9841.5|9831.5|9839.3|9829.3|9
1635170590000|2021-10-25 14:03:10|9841.3|9831.3|9837|9827|9841.3|9831.3|9837|9827|15
1635170600000|2021-10-25 14:03:20|9836.5|9826.5|9835.8|9825.8|9836.5|9826.5|9835.8|9825.8|3
1635170610000|2021-10-25 14:03:30|9835|9825|9833.8|9823.8|9835|9825|9833|9823|5
1635170620000|2021-10-25 14:03:40|9834|9824|9832|9822|9835|9825|9832|9822|9
1635170630000|2021-10-25 14:03:50|9831|9821|9826.8|9816.8|9831|9821|9824.1|9814.1|22
1635170640000|2021-10-25 14:04:00|9826.5|9816.5|9827.5|9817.5|9827.5|9817.5|9824.8|9814.8|13
1635170650000|2021-10-25 14:04:10|9827.3|9817.3|9826.8|9816.8|9827.5|9817.5|9825.8|9815.8|8
1635170660000|2021-10-25 14:04:20|9826.5|9816.5|9829.5|9819.5|9830|9820|9826.5|9816.5|14
1635170670000|2021-10-25 14:04:30|9830|9820|9830.5|9820.5|9830.5|9820.5|9830|9820|4
1635170680000|2021-10-25 14:04:40|9830.3|9820.3|9830|9820|9830.3|9820.3|9829.8|9819.8|6
1635170690000|2021-10-25 14:04:50|9830.3|9820.3|9830.5|9820.5|9830.5|9820.5|9830|9820|3
1635170700000|2021-10-25 14:05:00|9831.3|9821.3|9835|9825|9835|9825|9830.5|9820.5|10
1635170710000|2021-10-25 14:05:10|9834.3|9824.3|9830.8|9820.8|9834.3|9824.3|9830.8|9820.8|8
1635170720000|2021-10-25 14:05:20|9830.5|9820.5|9830.8|9820.8|9831.3|9821.3|9830.5|9820.5|4
1635170730000|2021-10-25 14:05:30|9830.5|9820.5|9828.3|9818.3|9830.5|9820.5|9828.3|9818.3|7
1635170740000|2021-10-25 14:05:40|9828.5|9818.5|9833|9823|9833|9823|9828.5|9818.5|8
1635170750000|2021-10-25 14:05:50|9832.5|9822.5|9828.3|9818.3|9832.5|9822.5|9828.3|9818.3|10
1635170760000|2021-10-25 14:06:00|9828.5|9818.5|9834.5|9824.5|9834.5|9824.5|9828.5|9818.5|10
1635170770000|2021-10-25 14:06:10|9835|9825|9836|9826|9836|9826|9834.5|9824.5|7
1635170780000|2021-10-25 14:06:20|9836.5|9826.5|9835.5|9825.5|9837|9827|9835.5|9825.5|4
1635170810000|2021-10-25 14:06:50|9836|9826|9837|9827|9837|9827|9836|9826|5
1635170820000|2021-10-25 14:07:00|9838|9828|9838.8|9828.8|9838.8|9828.8|9838|9828|5
1635170830000|2021-10-25 14:07:10|9839.5|9829.5|9843.5|9833.5|9843.5|9833.5|9839.5|9829.5|10
1635170840000|2021-10-25 14:07:20|9844.3|9834.3|9844.5|9834.5|9845|9835|9844|9834|6
1635170850000|2021-10-25 14:07:30|9845|9835|9846|9836|9848.5|9838.5|9845|9835|10
1635170860000|2021-10-25 14:07:40|9846.5|9836.5|9847.5|9837.5|9848|9838|9846.5|9836.5|7
1635170870000|2021-10-25 14:07:50|9847.3|9837.3|9847|9837|9847.5|9837.5|9845|9835|12
1635170880000|2021-10-25 14:08:00|9847.8|9837.8|9847.6|9837.6|9847.9|9837.9|9846.5|9836.5|6
1635170890000|2021-10-25 14:08:10|9847|9837|9847|9837|9847.8|9837.8|9847|9837|7
1635170900000|2021-10-25 14:08:20|9846.8|9836.8|9843.8|9833.8|9847|9837|9843.8|9833.8|8
1635170910000|2021-10-25 14:08:30|9844|9834|9841.3|9831.3|9844|9834|9841.3|9831.3|7
1635170920000|2021-10-25 14:08:40|9841.8|9831.8|9842.8|9832.8|9843|9833|9841.8|9831.8|7
1635170930000|2021-10-25 14:08:50|9842.5|9832.5|9841.8|9831.8|9842.5|9832.5|9841.5|9831.5|3
1635170940000|2021-10-25 14:09:00|9840.8|9830.8|9840.5|9830.5|9840.8|9830.8|9840.3|9830.3|3
1635170950000|2021-10-25 14:09:10|9840.3|9830.3|9843.4|9833.4|9843.4|9833.4|9839.5|9829.5|15
1635170960000|2021-10-25 14:09:20|9843.3|9833.3|9841.5|9831.5|9843.3|9833.3|9841.5|9831.5|8
1635170970000|2021-10-25 14:09:30|9842|9832|9841.8|9831.8|9842|9832|9841.8|9831.8|2
1635170980000|2021-10-25 14:09:40|9842|9832|9846.5|9836.5|9846.5|9836.5|9842|9832|6
1635170990000|2021-10-25 14:09:50|9846.8|9836.8|9847.3|9837.3|9847.3|9837.3|9846.5|9836.5|4
1635171000000|2021-10-25 14:10:00|9846.5|9836.5|9841.4|9831.4|9847.3|9837.3|9841.4|9831.4|12
1635171010000|2021-10-25 14:10:10|9840.9|9830.9|9840.1|9830.1|9841.3|9831.3|9840.1|9830.1|6
1635171020000|2021-10-25 14:10:20|9840|9830|9840|9830|9840|9830|9840|9830|1
1635171030000|2021-10-25 14:10:30|9840.5|9830.5|9839.5|9829.5|9840.5|9830.5|9839.5|9829.5|4
1635171040000|2021-10-25 14:10:40|9839.3|9829.3|9838|9828|9839.3|9829.3|9837.3|9827.3|8
1635171050000|2021-10-25 14:10:50|9838.3|9828.3|9837.3|9827.3|9838.3|9828.3|9836.3|9826.3|5
1635171060000|2021-10-25 14:11:00|9837.5|9827.5|9836|9826|9837.5|9827.5|9836|9826|6
1635171070000|2021-10-25 14:11:10|9836.3|9826.3|9838|9828|9838|9828|9836.3|9826.3|7
1635171080000|2021-10-25 14:11:20|9838.5|9828.5|9841.4|9831.4|9841.4|9831.4|9838.5|9828.5|9
1635171090000|2021-10-25 14:11:30|9841|9831|9839.3|9829.3|9841|9831|9839.3|9829.3|5
1635171100000|2021-10-25 14:11:40|9840|9830|9840.3|9830.3|9841.3|9831.3|9840|9830|7
1635171110000|2021-10-25 14:11:50|9840|9830|9837.3|9827.3|9840|9830|9837.3|9827.3|5
1635171120000|2021-10-25 14:12:00|9836.5|9826.5|9833.5|9823.5|9837|9827|9833.5|9823.5|13
1635171130000|2021-10-25 14:12:10|9834.8|9824.8|9834.3|9824.3|9835.3|9825.3|9834|9824|8
1635171140000|2021-10-25 14:12:20|9834|9824|9834.3|9824.3|9834.3|9824.3|9833.8|9823.8|3
1635171150000|2021-10-25 14:12:30|9834.8|9824.8|9840.5|9830.5|9840.5|9830.5|9834.8|9824.8|8
1635171160000|2021-10-25 14:12:40|9840|9830|9843|9833|9843|9833|9840|9830|10
1635171170000|2021-10-25 14:12:50|9843.3|9833.3|9842.3|9832.3|9843.3|9833.3|9841.3|9831.3|8
1635171180000|2021-10-25 14:13:00|9843|9833|9846.5|9836.5|9846.5|9836.5|9843|9833|5
1635171190000|2021-10-25 14:13:10|9846|9836|9845.8|9835.8|9846.5|9836.5|9845.3|9835.3|7
1635171200000|2021-10-25 14:13:20|9845.3|9835.3|9842.4|9832.4|9846.3|9836.3|9842.4|9832.4|11
1635171210000|2021-10-25 14:13:30|9842.3|9832.3|9843.1|9833.1|9843.1|9833.1|9842|9832|5
1635171220000|2021-10-25 14:13:40|9843.3|9833.3|9843.8|9833.8|9843.8|9833.8|9843|9833|5
1635171230000|2021-10-25 14:13:50|9843.3|9833.3|9843.3|9833.3|9843.3|9833.3|9843.3|9833.3|1
1635171240000|2021-10-25 14:14:00|9843.8|9833.8|9840.3|9830.3|9843.8|9833.8|9839.8|9829.8|12
1635171250000|2021-10-25 14:14:10|9840.8|9830.8|9841.5|9831.5|9841.5|9831.5|9840.5|9830.5|4
1635171260000|2021-10-25 14:14:20|9841|9831|9842|9832|9842|9832|9840.8|9830.8|7
1635171270000|2021-10-25 14:14:30|9841|9831|9844.3|9834.3|9845|9835|9841|9831|12
1635171280000|2021-10-25 14:14:40|9844|9834|9842|9832|9844.3|9834.3|9842|9832|10
1635171290000|2021-10-25 14:14:50|9842.3|9832.3|9842.8|9832.8|9843.3|9833.3|9842.3|9832.3|6
1635171300000|2021-10-25 14:15:00|9843.8|9833.8|9844|9834|9844|9834|9842.8|9832.8|7
1635171310000|2021-10-25 14:15:10|9844.5|9834.5|9843.8|9833.8|9844.5|9834.5|9843.8|9833.8|3
1635171320000|2021-10-25 14:15:20|9843.5|9833.5|9843.5|9833.5|9843.8|9833.8|9843.5|9833.5|5
1635171330000|2021-10-25 14:15:30|9843.8|9833.8|9843.8|9833.8|9845.5|9835.5|9843.8|9833.8|7
1635171340000|2021-10-25 14:15:40|9843.5|9833.5|9842.3|9832.3|9843.5|9833.5|9842.3|9832.3|4
1635171350000|2021-10-25 14:15:50|9841.8|9831.8|9845.4|9835.4|9845.4|9835.4|9839.8|9829.8|4
1635171360000|2021-10-25 14:16:00|9845.1|9835.1|9846.8|9836.8|9846.8|9836.8|9845.1|9835.1|2
1635171370000|2021-10-25 14:16:10|9846.5|9836.5|9848|9838|9848|9838|9846.5|9836.5|4
1635171380000|2021-10-25 14:16:20|9848.3|9838.3|9847.5|9837.5|9848.3|9838.3|9846.8|9836.8|5
1635171400000|2021-10-25 14:16:40|9849.5|9839.5|9850.5|9840.5|9850.5|9840.5|9849.5|9839.5|4
1635171410000|2021-10-25 14:16:50|9851.1|9841.1|9852.6|9842.6|9852.6|9842.6|9851.1|9841.1|3
1635171420000|2021-10-25 14:17:00|9854.5|9844.5|9854|9844|9854.8|9844.8|9853.5|9843.5|5
1635171430000|2021-10-25 14:17:10|9853.5|9843.5|9852.8|9842.8|9853.5|9843.5|9852.8|9842.8|4
1635171440000|2021-10-25 14:17:20|9851.5|9841.5|9852.5|9842.5|9852.5|9842.5|9851.5|9841.5|2
1635171450000|2021-10-25 14:17:30|9852.8|9842.8|9856.9|9846.9|9857|9847|9852.8|9842.8|8
1635171460000|2021-10-25 14:17:40|9857.8|9847.8|9858.5|9848.5|9858.9|9848.9|9857.1|9847.1|8
1635171470000|2021-10-25 14:17:50|9857.3|9847.3|9855.8|9845.8|9858|9848|9853.3|9843.3|13
1635171480000|2021-10-25 14:18:00|9856|9846|9856.3|9846.3|9856.3|9846.3|9856|9846|6
1635171490000|2021-10-25 14:18:10|9856.8|9846.8|9855.8|9845.8|9858|9848|9854.1|9844.1|14
1635171500000|2021-10-25 14:18:20|9856.5|9846.5|9856|9846|9856.5|9846.5|9855.5|9845.5|3
1635171510000|2021-10-25 14:18:30|9856.5|9846.5|9857|9847|9857|9847|9855.8|9845.8|12
1635171520000|2021-10-25 14:18:40|9857.3|9847.3|9859.8|9849.8|9859.8|9849.8|9857.3|9847.3|6
1635171530000|2021-10-25 14:18:50|9859.5|9849.5|9859.5|9849.5|9860.3|9850.3|9857.8|9847.8|7
1635171540000|2021-10-25 14:19:00|9858.3|9848.3|9855.1|9845.1|9858.5|9848.5|9855.1|9845.1|10
1635171550000|2021-10-25 14:19:10|9857|9846.5|9865|9851|9865|9851|9857|9846.5|9
1635171560000|2021-10-25 14:19:20|9865.3|9852.3|9865.3|9855.3|9865.3|9855.3|9863.9|9852.3|7
1635171570000|2021-10-25 14:19:30|9865.5|9855.5|9868|9858|9868|9858|9865.1|9855.1|13
1635171580000|2021-10-25 14:19:40|9867|9857|9868.8|9858.8|9870|9860|9867|9857|10
1635171590000|2021-10-25 14:19:50|9868.9|9858.9|9868|9858|9869.5|9859.5|9866.8|9856.8|19
1635171600000|2021-10-25 14:20:00|9868.5|9858.5|9867.5|9857.5|9868.5|9858.5|9867.5|9857.5|5
1635171610000|2021-10-25 14:20:10|9866.8|9856.8|9867.3|9857.3|9867.3|9857.3|9866.8|9856.8|3
1635171620000|2021-10-25 14:20:20|9867|9857|9867|9857|9867|9857|9866.8|9856.8|7
1635171630000|2021-10-25 14:20:30|9865.8|9855.8|9863.6|9853.6|9865.8|9855.8|9863.6|9853.6|5
1635171640000|2021-10-25 14:20:40|9863.3|9853.3|9863.4|9853.4|9863.4|9853.4|9861.5|9851.5|6
1635171650000|2021-10-25 14:20:50|9863|9853|9864.1|9854.1|9864.1|9854.1|9863|9853|4
1635171660000|2021-10-25 14:21:00|9864|9854|9859.3|9849.3|9864|9854|9859|9849|8
1635171670000|2021-10-25 14:21:10|9859|9849|9860.5|9850.5|9864.8|9854.8|9859|9849|17
1635171680000|2021-10-25 14:21:20|9860.9|9850.9|9862.5|9852.5|9862.5|9852.5|9860.9|9850.9|9
1635171690000|2021-10-25 14:21:30|9861.5|9851.5|9859|9849|9862.3|9852.3|9859|9849|8
1635171700000|2021-10-25 14:21:40|9859.5|9849.5|9861|9851|9861|9851|9859.5|9849.5|3
1635171710000|2021-10-25 14:21:50|9860.5|9850.5|9861.8|9851.8|9861.8|9851.8|9859.5|9849.5|7
1635171720000|2021-10-25 14:22:00|9863|9853|9861.3|9851.3|9863|9853|9861.3|9851.3|9
1635171730000|2021-10-25 14:22:10|9862.5|9852.5|9861|9851|9862.5|9852.5|9861|9851|5
1635171740000|2021-10-25 14:22:20|9860|9850|9858|9848|9860|9850|9858|9848|5
1635171750000|2021-10-25 14:22:30|9857.8|9847.8|9855|9845|9857.8|9847.8|9855|9845|6
1635171760000|2021-10-25 14:22:40|9854.3|9844.3|9855.5|9845.5|9855.5|9845.5|9854.3|9844.3|5
1635171780000|2021-10-25 14:23:00|9855.8|9845.8|9854.8|9844.8|9856|9846|9854.5|9844.5|6
1635171790000|2021-10-25 14:23:10|9854.5|9844.5|9855|9845|9855|9845|9853.8|9843.8|4
1635171800000|2021-10-25 14:23:20|9855.5|9845.5|9856|9846|9856.5|9846.5|9855.5|9845.5|7
1635171820000|2021-10-25 14:23:40|9855.8|9845.8|9858|9848|9858.8|9848.8|9855.8|9845.8|8
1635171830000|2021-10-25 14:23:50|9858.3|9848.3|9857.5|9847.5|9858.3|9848.3|9856.5|9846.5|8
1635171840000|2021-10-25 14:24:00|9857|9847|9856.5|9846.5|9857|9847|9856|9846|4
1635171860000|2021-10-25 14:24:20|9856.8|9846.8|9856.8|9846.8|9856.8|9846.8|9856.8|9846.8|1
1635171870000|2021-10-25 14:24:30|9856.5|9846.5|9856.5|9846.5|9856.5|9846.5|9856.5|9846.5|1
1635171880000|2021-10-25 14:24:40|9855.5|9845.5|9855.3|9845.3|9855.5|9845.5|9854.8|9844.8|3
1635171900000|2021-10-25 14:25:00|9854.8|9844.8|9854.8|9844.8|9855.3|9845.3|9854|9844|7
1635171910000|2021-10-25 14:25:10|9855.3|9845.3|9854.5|9844.5|9855.3|9845.3|9854.5|9844.5|3
1635171920000|2021-10-25 14:25:20|9855|9845|9854|9844|9855.3|9845.3|9853.8|9843.8|11
1635171930000|2021-10-25 14:25:30|9853.3|9843.3|9854|9844|9854|9844|9852.8|9842.8|4
1635171940000|2021-10-25 14:25:40|9853.3|9843.3|9854.5|9844.5|9855.3|9845.3|9853.3|9843.3|6
1635171950000|2021-10-25 14:25:50|9854|9844|9852.5|9842.5|9854|9844|9852.5|9842.5|6
1635171960000|2021-10-25 14:26:00|9853.5|9843.5|9853.5|9843.5|9854.8|9844.8|9853.5|9843.5|8
1635171970000|2021-10-25 14:26:10|9852.5|9842.5|9853.5|9843.5|9853.5|9843.5|9852.3|9842.3|7
1635171980000|2021-10-25 14:26:20|9853.3|9843.3|9852.5|9842.5|9853.3|9843.3|9852.5|9842.5|3
1635171990000|2021-10-25 14:26:30|9851.8|9841.8|9852|9842|9852|9842|9851.8|9841.8|2
1635172000000|2021-10-25 14:26:40|9851.8|9841.8|9851.8|9841.8|9851.8|9841.8|9851.8|9841.8|1
1635172010000|2021-10-25 14:26:50|9852.3|9842.3|9852.3|9842.3|9852.3|9842.3|9852.3|9842.3|1
1635172030000|2021-10-25 14:27:10|9851.8|9841.8|9851.3|9841.3|9851.8|9841.8|9851.3|9841.3|2
1635172040000|2021-10-25 14:27:20|9851|9841|9851.8|9841.8|9851.8|9841.8|9850.5|9840.5|7
1635172050000|2021-10-25 14:27:30|9850.8|9840.8|9848.5|9838.5|9850.8|9840.8|9848.5|9838.5|7
1635172060000|2021-10-25 14:27:40|9848.3|9838.3|9848.5|9838.5|9848.5|9838.5|9847.8|9837.8|5
1635172070000|2021-10-25 14:27:50|9850.4|9840.4|9851|9841|9851|9841|9850.4|9840.4|2
1635172080000|2021-10-25 14:28:00|9851.4|9841.4|9853.3|9843.3|9853.5|9843.5|9851.4|9841.4|4
1635172090000|2021-10-25 14:28:10|9853.5|9843.5|9853.3|9843.3|9853.5|9843.5|9852.8|9842.8|4
1635172100000|2021-10-25 14:28:20|9852.8|9842.8|9848.3|9838.3|9853.3|9843.3|9848.3|9838.3|8
1635172110000|2021-10-25 14:28:30|9848.5|9838.5|9849.3|9839.3|9849.3|9839.3|9848|9838|7
1635172120000|2021-10-25 14:28:40|9849.5|9839.5|9849.5|9839.5|9849.5|9839.5|9849|9839|3
1635172140000|2021-10-25 14:29:00|9849|9839|9849.8|9839.8|9849.8|9839.8|9848.8|9838.8|6
1635172150000|2021-10-25 14:29:10|9850|9840|9850.3|9840.3|9850.5|9840.5|9850|9840|3
1635172160000|2021-10-25 14:29:20|9850.5|9840.5|9850.5|9840.5|9850.5|9840.5|9850.5|9840.5|1
1635172170000|2021-10-25 14:29:30|9850.3|9840.3|9848.3|9838.3|9850.3|9840.3|9848.3|9838.3|8
1635172180000|2021-10-25 14:29:40|9847.5|9837.5|9847|9837|9848|9838|9846.8|9836.8|8
1635172190000|2021-10-25 14:29:50|9847.5|9837.5|9847.5|9837.5|9847.5|9837.5|9847.5|9837.5|1
1635172200000|2021-10-25 14:30:00|9848|9838|9848.5|9838.5|9848.8|9838.8|9848|9838|4
1635172210000|2021-10-25 14:30:10|9849|9839|9849.5|9839.5|9850|9840|9849|9839|5
1635172220000|2021-10-25 14:30:20|9849.3|9839.3|9849.3|9839.3|9849.5|9839.5|9849.3|9839.3|3
1635172230000|2021-10-25 14:30:30|9849.5|9839.5|9849.3|9839.3|9849.5|9839.5|9849|9839|11
1635172240000|2021-10-25 14:30:40|9849|9839|9849.5|9839.5|9849.5|9839.5|9849|9839|3
1635172250000|2021-10-25 14:30:50|9850|9840|9850.8|9840.8|9851|9841|9850|9840|5
1635172270000|2021-10-25 14:31:10|9850.5|9840.5|9848|9838|9850.5|9840.5|9848|9838|8
1635172280000|2021-10-25 14:31:20|9847.5|9837.5|9849.5|9839.5|9850|9840|9847.5|9837.5|8
1635172290000|2021-10-25 14:31:30|9849.8|9839.8|9848.3|9838.3|9850|9840|9848|9838|9
1635172300000|2021-10-25 14:31:40|9848.8|9838.8|9848.8|9838.8|9849.8|9839.8|9848.8|9838.8|6
1635172310000|2021-10-25 14:31:50|9848.5|9838.5|9848.5|9838.5|9848.8|9838.8|9848.5|9838.5|3
1635172320000|2021-10-25 14:32:00|9848.3|9838.3|9848.5|9838.5|9848.8|9838.8|9848|9838|7
1635172330000|2021-10-25 14:32:10|9848.8|9838.8|9848.5|9838.5|9848.8|9838.8|9848.5|9838.5|2
1635172340000|2021-10-25 14:32:20|9849|9839|9848.8|9838.8|9849|9839|9848.8|9838.8|2
1635172350000|2021-10-25 14:32:30|9848.5|9838.5|9849|9839|9849|9839|9848.5|9838.5|2
1635172360000|2021-10-25 14:32:40|9848.8|9838.8|9848.8|9838.8|9849|9839|9848.8|9838.8|3
1635172380000|2021-10-25 14:33:00|9848.5|9838.5|9849|9839|9849|9839|9848.5|9838.5|7
1635172390000|2021-10-25 14:33:10|9849.8|9839.8|9850|9840|9851.8|9841.8|9849.8|9839.8|11
1635172400000|2021-10-25 14:33:20|9849.8|9839.8|9852|9842|9852|9842|9849|9839|8
1635172410000|2021-10-25 14:33:30|9852.5|9842.5|9852|9842|9852.8|9842.8|9851.8|9841.8|5
1635172420000|2021-10-25 14:33:40|9852.3|9842.3|9850.8|9840.8|9852.5|9842.5|9850|9840|11
1635172430000|2021-10-25 14:33:50|9851|9841|9844.8|9834.8|9851|9841|9844.8|9834.8|18
1635172440000|2021-10-25 14:34:00|9845.3|9835.3|9846.1|9836.1|9848.3|9838.3|9845.3|9835.3|9
1635172450000|2021-10-25 14:34:10|9846.3|9836.3|9847.4|9837.4|9847.4|9837.4|9846.3|9836.3|2
1635172460000|2021-10-25 14:34:20|9847.6|9837.6|9848.9|9838.9|9848.9|9838.9|9847.6|9837.6|11
1635172470000|2021-10-25 14:34:30|9849.1|9839.1|9850.5|9840.5|9851.3|9841.3|9849.1|9839.1|10
1635172480000|2021-10-25 14:34:40|9850.8|9840.8|9855.8|9845.8|9856|9846|9850.8|9840.8|18
1635172490000|2021-10-25 14:34:50|9856|9846|9855.5|9845.5|9856|9846|9854.8|9844.8|11
1635172500000|2021-10-25 14:35:00|9855.3|9845.3|9858.1|9848.1|9858.1|9848.1|9854.3|9844.3|8
1635172510000|2021-10-25 14:35:10|9858.5|9848.5|9862.8|9852.8|9863.8|9853.8|9858.5|9848.5|28
1635172520000|2021-10-25 14:35:20|9863.3|9853.3|9862.5|9852.5|9864|9854|9862.3|9852.3|11
1635172530000|2021-10-25 14:35:30|9862.8|9852.8|9863.8|9853.8|9864|9854|9862.5|9852.5|17
1635172540000|2021-10-25 14:35:40|9864|9854|9863.8|9853.8|9864|9854|9863.3|9853.3|5
1635172550000|2021-10-25 14:35:50|9864|9854|9862|9852|9864|9854|9861.5|9851.5|18
1635172560000|2021-10-25 14:36:00|9861.8|9851.8|9861.5|9851.5|9861.8|9851.8|9859.8|9849.8|8
1635172570000|2021-10-25 14:36:10|9861.8|9851.8|9861.6|9851.6|9861.8|9851.8|9859.6|9849.6|10
1635172590000|2021-10-25 14:36:30|9861.5|9851.5|9860.5|9850.5|9861.5|9851.5|9860|9850|10
1635172600000|2021-10-25 14:36:40|9860.8|9850.8|9859.3|9849.3|9861.8|9851.8|9859.3|9849.3|9
1635172610000|2021-10-25 14:36:50|9858.8|9848.8|9859.3|9849.3|9859.3|9849.3|9858.8|9848.8|5
1635172640000|2021-10-25 14:37:20|9859|9849|9863.5|9853.5|9863.5|9853.5|9859|9849|7
1635172650000|2021-10-25 14:37:30|9863.8|9853.8|9861.5|9851.5|9863.8|9853.8|9861.3|9851.3|12
1635172660000|2021-10-25 14:37:40|9860.3|9850.3|9861.8|9851.8|9861.8|9851.8|9860.3|9850.3|5
1635172670000|2021-10-25 14:37:50|9861.5|9851.5|9860.5|9850.5|9861.5|9851.5|9860.5|9850.5|3
1635172680000|2021-10-25 14:38:00|9860.8|9850.8|9861.8|9851.8|9862|9852|9859.3|9849.3|13
1635172690000|2021-10-25 14:38:10|9861.5|9851.5|9862.8|9852.8|9862.8|9852.8|9861.5|9851.5|5
1635172700000|2021-10-25 14:38:20|9863|9853|9863.3|9853.3|9863.3|9853.3|9863|9853|4
1635172710000|2021-10-25 14:38:30|9863.5|9853.5|9862.8|9852.8|9863.5|9853.5|9862.3|9852.3|5
1635172720000|2021-10-25 14:38:40|9862.5|9852.5|9861.8|9851.8|9862.5|9852.5|9861.5|9851.5|4
1635172730000|2021-10-25 14:38:50|9861.5|9851.5|9860|9850|9861.5|9851.5|9859.8|9849.8|11
1635172740000|2021-10-25 14:39:00|9860.5|9850.5|9861.5|9851.5|9861.5|9851.5|9860.5|9850.5|6
1635172750000|2021-10-25 14:39:10|9861.8|9851.8|9861.5|9851.5|9861.8|9851.8|9861.5|9851.5|2
1635172760000|2021-10-25 14:39:20|9862.3|9852.3|9862|9852|9862.3|9852.3|9862|9852|2
1635172780000|2021-10-25 14:39:40|9862.3|9852.3|9865.4|9855.4|9865.4|9855.4|9862.3|9852.3|5
1635172790000|2021-10-25 14:39:50|9865.1|9855.1|9864.3|9854.3|9866.3|9856.3|9864.3|9854.3|11
1635172800000|2021-10-25 14:40:00|9865.5|9855.5|9862.3|9852.3|9865.5|9855.5|9862.3|9852.3|14
1635172810000|2021-10-25 14:40:10|9861.3|9851.3|9860.5|9850.5|9861.5|9851.5|9860.5|9850.5|6
1635172820000|2021-10-25 14:40:20|9861|9851|9861.5|9851.5|9862.3|9852.3|9861|9851|10
1635172830000|2021-10-25 14:40:30|9861|9851|9860.5|9850.5|9862.5|9852.5|9860.5|9850.5|12
1635172840000|2021-10-25 14:40:40|9861|9851|9860.5|9850.5|9861.3|9851.3|9860|9850|7
1635172850000|2021-10-25 14:40:50|9860.8|9850.8|9861.3|9851.3|9862.3|9852.3|9860|9850|12
1635172860000|2021-10-25 14:41:00|9861|9851|9861.8|9851.8|9861.8|9851.8|9859.5|9849.5|13
1635172870000|2021-10-25 14:41:10|9862|9852|9862.8|9852.8|9862.8|9852.8|9861.9|9851.9|4
1635172880000|2021-10-25 14:41:20|9862.5|9852.5|9862.3|9852.3|9863|9853|9862.3|9852.3|5
1635172890000|2021-10-25 14:41:30|9861.8|9851.8|9862.3|9852.3|9862.3|9852.3|9861.8|9851.8|2
1635172900000|2021-10-25 14:41:40|9861.8|9851.8|9863.9|9853.9|9863.9|9853.9|9861.5|9851.5|7
1635172910000|2021-10-25 14:41:50|9863.6|9853.6|9864.3|9854.3|9864.3|9854.3|9863.4|9853.4|5
1635172920000|2021-10-25 14:42:00|9864.8|9854.8|9865.3|9855.3|9865.8|9855.8|9864.3|9854.3|10
1635172930000|2021-10-25 14:42:10|9866|9856|9865.3|9855.3|9866|9856|9865.3|9855.3|2
1635172940000|2021-10-25 14:42:20|9865.5|9855.5|9866|9856|9866.3|9856.3|9864.3|9854.3|13
1635172950000|2021-10-25 14:42:30|9866.3|9856.3|9867.3|9857.3|9867.5|9857.5|9866.3|9856.3|12
1635172960000|2021-10-25 14:42:40|9867.5|9857.5|9868.3|9858.3|9868.3|9858.3|9867.5|9857.5|3
1635172970000|2021-10-25 14:42:50|9866.4|9856.4|9866.3|9856.3|9866.4|9856.4|9866.3|9856.3|2
1635172980000|2021-10-25 14:43:00|9866.1|9856.1|9866.5|9856.5|9866.5|9856.5|9866|9856|7
1635172990000|2021-10-25 14:43:10|9866.3|9856.3|9865.8|9855.8|9866.5|9856.5|9865.8|9855.8|8
1635173000000|2021-10-25 14:43:20|9865.3|9855.3|9865.3|9855.3|9865.8|9855.8|9865.3|9855.3|3
1635173030000|2021-10-25 14:43:50|9863.8|9853.8|9862.5|9852.5|9864.3|9854.3|9862|9852|12
1635173050000|2021-10-25 14:44:10|9863.8|9853.8|9860|9850|9863.8|9853.8|9860|9850|20
1635173060000|2021-10-25 14:44:20|9859|9849|9859|9849|9860|9850|9858|9848|12
1635173070000|2021-10-25 14:44:30|9858|9848|9858.3|9848.3|9859.3|9849.3|9857.5|9847.5|20
1635173080000|2021-10-25 14:44:40|9857.5|9847.5|9859|9849|9859|9849|9857.5|9847.5|13
1635173090000|2021-10-25 14:44:50|9858|9848|9858.3|9848.3|9859.5|9849.5|9855.8|9845.8|12
1635173100000|2021-10-25 14:45:00|9857.8|9847.8|9855.4|9845.4|9858.3|9848.3|9854.8|9844.8|19
1635173110000|2021-10-25 14:45:10|9855.3|9845.3|9853|9843|9856.8|9846.8|9852.8|9842.8|22
1635173120000|2021-10-25 14:45:20|9852.3|9842.3|9847.8|9837.8|9852.3|9842.3|9846.3|9836.3|17
1635173130000|2021-10-25 14:45:30|9847.9|9837.9|9847.5|9837.5|9849.8|9839.8|9847.5|9837.5|18
1635173140000|2021-10-25 14:45:40|9848.5|9838.5|9849|9839|9849.8|9839.8|9847.5|9837.5|16
1635173150000|2021-10-25 14:45:50|9850|9840|9852.3|9842.3|9852.3|9842.3|9848.8|9838.8|9
1635173160000|2021-10-25 14:46:00|9851.3|9841.3|9850.8|9840.8|9852.3|9842.3|9850.3|9840.3|9
1635173170000|2021-10-25 14:46:10|9852|9842|9856|9846|9856.8|9846.8|9851.3|9841.3|16
1635173180000|2021-10-25 14:46:20|9856.8|9846.8|9858.8|9848.8|9859.5|9849.5|9856.5|9846.5|10
1635173190000|2021-10-25 14:46:30|9858.5|9848.5|9857.8|9847.8|9858.8|9848.8|9856|9846|11
1635173200000|2021-10-25 14:46:40|9859|9849|9857.8|9847.8|9860|9850|9857.5|9847.5|9
1635173210000|2021-10-25 14:46:50|9857.3|9847.3|9855.5|9845.5|9857.3|9847.3|9855.5|9845.5|6
1635173220000|2021-10-25 14:47:00|9857.6|9847.6|9859.3|9849.3|9859.3|9849.3|9857.4|9847.4|9
1635173230000|2021-10-25 14:47:10|9858.8|9848.8|9857.5|9847.5|9859.5|9849.5|9857.5|9847.5|11
1635173240000|2021-10-25 14:47:20|9857|9847|9854.8|9844.8|9858.3|9848.3|9854.8|9844.8|10
1635173250000|2021-10-25 14:47:30|9854.3|9844.3|9854.8|9844.8|9855.3|9845.3|9854.3|9844.3|7
1635173260000|2021-10-25 14:47:40|9856|9846|9859|9849|9859.3|9849.3|9856|9846|8
1635173270000|2021-10-25 14:47:50|9858.9|9848.9|9859.4|9849.4|9859.8|9849.8|9858.9|9848.9|6
1635173280000|2021-10-25 14:48:00|9860.3|9850.3|9862.1|9852.1|9862.1|9852.1|9860.3|9850.3|7
1635173290000|2021-10-25 14:48:10|9861.5|9851.5|9863|9853|9863|9853|9861.5|9851.5|5
1635173300000|2021-10-25 14:48:20|9863.5|9853.5|9862.8|9852.8|9864|9854|9862.8|9852.8|7
1635173310000|2021-10-25 14:48:30|9863.8|9853.8|9863.8|9853.8|9864|9854|9863.8|9853.8|3
1635173320000|2021-10-25 14:48:40|9863.5|9853.5|9862.3|9852.3|9863.5|9853.5|9862.3|9852.3|4
1635173330000|2021-10-25 14:48:50|9862.8|9852.8|9863.3|9853.3|9863.8|9853.8|9862.8|9852.8|6
1635173340000|2021-10-25 14:49:00|9863.5|9853.5|9863.5|9853.5|9864.3|9854.3|9863.3|9853.3|8
1635173360000|2021-10-25 14:49:20|9863.3|9853.3|9863.5|9853.5|9863.5|9853.5|9862.8|9852.8|5
1635173370000|2021-10-25 14:49:30|9863.3|9853.3|9865.5|9855.5|9865.5|9855.5|9863.3|9853.3|6
1635173380000|2021-10-25 14:49:40|9865.3|9855.3|9866.9|9856.9|9866.9|9856.9|9865.1|9855.1|7
1635173390000|2021-10-25 14:49:50|9867.4|9857.4|9867.6|9857.6|9867.6|9857.6|9866.9|9856.9|5
1635173400000|2021-10-25 14:50:00|9867.4|9857.4|9866.3|9856.3|9869|9859|9866.3|9856.3|13
1635173410000|2021-10-25 14:50:10|9866|9856|9868.3|9858.3|9868.3|9858.3|9866|9856|8
1635173420000|2021-10-25 14:50:20|9867.8|9857.8|9868.5|9858.5|9868.8|9858.8|9867.8|9857.8|7
1635173430000|2021-10-25 14:50:30|9868.8|9858.8|9871.3|9861.3|9871.3|9861.3|9868.8|9858.8|2
1635173440000|2021-10-25 14:50:40|9870.8|9860.8|9873.8|9863.8|9873.8|9863.8|9870.8|9860.8|11
1635173450000|2021-10-25 14:50:50|9874.3|9864.3|9875.5|9865.5|9876.3|9866.3|9873.3|9863.3|10
1635173460000|2021-10-25 14:51:00|9875.8|9865.8|9872.8|9862.8|9875.8|9865.8|9872.8|9862.8|16
1635173470000|2021-10-25 14:51:10|9872.3|9862.3|9871.8|9861.8|9872.8|9862.8|9871.8|9861.8|5
1635173480000|2021-10-25 14:51:20|9871.5|9861.5|9871.8|9861.8|9871.8|9861.8|9871.5|9861.5|2
1635173490000|2021-10-25 14:51:30|9871.5|9861.5|9871.8|9861.8|9871.8|9861.8|9870.8|9860.8|5
1635173500000|2021-10-25 14:51:40|9872|9862|9873.3|9863.3|9873.3|9863.3|9872|9862|4
1635173510000|2021-10-25 14:51:50|9873.5|9863.5|9872.3|9862.3|9873.8|9863.8|9872.3|9862.3|6
1635173520000|2021-10-25 14:52:00|9872.8|9862.8|9872|9862|9873.5|9863.5|9872|9862|11
1635173530000|2021-10-25 14:52:10|9871.8|9861.8|9872|9862|9872|9862|9871.8|9861.8|2
1635173540000|2021-10-25 14:52:20|9871.8|9861.8|9871|9861|9871.8|9861.8|9870|9860|10
1635173550000|2021-10-25 14:52:30|9871.5|9861.5|9874|9864|9874|9864|9871.5|9861.5|7
1635173560000|2021-10-25 14:52:40|9874.5|9864.5|9878.5|9868.5|9879|9869|9874.5|9864.5|14
1635173570000|2021-10-25 14:52:50|9878|9868|9882.8|9872.8|9882.8|9872.8|9878|9868|13
1635173580000|2021-10-25 14:53:00|9882.9|9872.9|9885|9875|9885|9875|9881.5|9871.5|8
1635173590000|2021-10-25 14:53:10|9884.8|9874.8|9884|9874|9884.8|9874.8|9884|9874|3
1635173600000|2021-10-25 14:53:20|9883.8|9873.8|9880.5|9870.5|9884|9874|9880.5|9870.5|9
1635173610000|2021-10-25 14:53:30|9879.8|9869.8|9879.5|9869.5|9879.8|9869.8|9877|9867|9
1635173620000|2021-10-25 14:53:40|9879.8|9869.8|9881.8|9871.8|9882.3|9872.3|9879.8|9869.8|11
1635173630000|2021-10-25 14:53:50|9881.5|9871.5|9878.5|9868.5|9881.5|9871.5|9878.5|9868.5|9
1635173640000|2021-10-25 14:54:00|9878.3|9868.3|9881|9871|9881|9871|9877.8|9867.8|16
1635173650000|2021-10-25 14:54:10|9881.3|9871.3|9881.6|9871.6|9882.8|9872.8|9881.3|9871.3|10
1635173660000|2021-10-25 14:54:20|9881.8|9871.8|9879.8|9869.8|9882|9872|9879.5|9869.5|10
1635173670000|2021-10-25 14:54:30|9879.5|9869.5|9878.5|9868.5|9879.8|9869.8|9878.5|9868.5|8
1635173680000|2021-10-25 14:54:40|9878.8|9868.8|9880|9870|9880.5|9870.5|9878|9868|6
1635173690000|2021-10-25 14:54:50|9880.3|9870.3|9880|9870|9880.3|9870.3|9879.8|9869.8|6
1635173700000|2021-10-25 14:55:00|9881.3|9871.3|9878.5|9868.5|9882.3|9872.3|9878.5|9868.5|12
1635173710000|2021-10-25 14:55:10|9878.8|9868.8|9873.8|9863.8|9878.8|9868.8|9873.5|9863.5|10
1635173720000|2021-10-25 14:55:20|9872.8|9862.8|9874.8|9864.8|9876|9866|9872.8|9862.8|10
1635173730000|2021-10-25 14:55:30|9875|9865|9875.5|9865.5|9876|9866|9875|9865|8
1635173740000|2021-10-25 14:55:40|9875.8|9865.8|9876.5|9866.5|9876.5|9866.5|9875.5|9865.5|5
1635173750000|2021-10-25 14:55:50|9876.8|9866.8|9877|9867|9877|9867|9876.8|9866.8|2
1635173760000|2021-10-25 14:56:00|9876.5|9866.5|9877.3|9867.3|9877.3|9867.3|9876|9866|7
1635173770000|2021-10-25 14:56:10|9876.8|9866.8|9876.5|9866.5|9877|9867|9876.3|9866.3|8
1635173780000|2021-10-25 14:56:20|9876.8|9866.8|9879.3|9869.3|9880|9870|9876.8|9866.8|8
1635173790000|2021-10-25 14:56:30|9879.8|9869.8|9877.8|9867.8|9879.8|9869.8|9877.8|9867.8|8
1635173800000|2021-10-25 14:56:40|9879.3|9869.3|9880.5|9870.5|9881|9871|9878.8|9868.8|10
1635173810000|2021-10-25 14:56:50|9880.8|9870.8|9880.5|9870.5|9880.8|9870.8|9880.3|9870.3|4
1635173820000|2021-10-25 14:57:00|9880.3|9870.3|9877.5|9867.5|9880.5|9870.5|9877.5|9867.5|15
1635173830000|2021-10-25 14:57:10|9877.8|9867.8|9878.8|9868.8|9880.3|9870.3|9877.8|9867.8|9
1635173840000|2021-10-25 14:57:20|9878|9868|9876.8|9866.8|9878.8|9868.8|9876.5|9866.5|13
1635173850000|2021-10-25 14:57:30|9877|9867|9882|9872|9883.8|9873.8|9876.5|9866.5|15
1635173860000|2021-10-25 14:57:40|9882.5|9872.5|9883.5|9873.5|9884.3|9874.3|9882|9872|15
1635173870000|2021-10-25 14:57:50|9883.8|9873.8|9887.5|9877.5|9887.5|9877.5|9883.8|9873.8|13
1635173880000|2021-10-25 14:58:00|9888|9878|9887.5|9877.5|9889|9879|9886.5|9876.5|20
1635173890000|2021-10-25 14:58:10|9888|9878|9885.8|9875.8|9888|9878|9884.8|9874.8|11
1635173900000|2021-10-25 14:58:20|9885|9875|9884.3|9874.3|9886|9876|9884.3|9874.3|7
1635173910000|2021-10-25 14:58:30|9884.5|9874.5|9883.5|9873.5|9884.5|9874.5|9883.3|9873.3|9
1635173920000|2021-10-25 14:58:40|9884.8|9874.8|9884.3|9874.3|9884.8|9874.8|9883|9873|5
1635173930000|2021-10-25 14:58:50|9884|9874|9883.8|9873.8|9884|9874|9882.8|9872.8|8
1635173940000|2021-10-25 14:59:00|9885|9875|9881.8|9871.8|9886.3|9876.3|9881.8|9871.8|16
1635173950000|2021-10-25 14:59:10|9882.3|9872.3|9886.5|9876.5|9887.8|9877.8|9882.3|9872.3|18
1635173960000|2021-10-25 14:59:20|9888.8|9878.8|9889.8|9879.8|9891|9881|9888.3|9878.3|16
1635173970000|2021-10-25 14:59:30|9890.3|9880.3|9891.3|9881.3|9893|9883|9889.8|9879.8|11
1635173980000|2021-10-25 14:59:40|9891.8|9881.8|9894|9884|9894.5|9884.5|9891.3|9881.3|18
1635173990000|2021-10-25 14:59:50|9895.6|9885.6|9896.3|9886.3|9898.5|9888.5|9895.6|9885.6|16
1635174000000|2021-10-25 15:00:00|9895.5|9885.5|9895.3|9885.3|9898.8|9888.8|9895.3|9885.3|17
1635174010000|2021-10-25 15:00:10|9895|9885|9894|9884|9895|9885|9893|9883|11
1635174020000|2021-10-25 15:00:20|9894.5|9884.5|9894.3|9884.3|9894.5|9884.5|9893.5|9883.5|8
1635174030000|2021-10-25 15:00:30|9894|9884|9893.3|9883.3|9894.5|9884.5|9893|9883|12
1635174040000|2021-10-25 15:00:40|9892.8|9882.8|9890.8|9880.8|9893.5|9883.5|9890.8|9880.8|10
1635174050000|2021-10-25 15:00:50|9889.5|9879.5|9888.8|9878.8|9891.3|9881.3|9886.8|9876.8|18
1635174060000|2021-10-25 15:01:00|9888.5|9878.5|9889|9879|9889|9879|9888|9878|11
1635174070000|2021-10-25 15:01:10|9888.5|9878.5|9890|9880|9890|9880|9888|9878|11
1635174080000|2021-10-25 15:01:20|9891|9881|9895|9885|9895|9885|9890.8|9880.8|15
1635174090000|2021-10-25 15:01:30|9894.5|9884.5|9894.5|9884.5|9897|9887|9894.5|9884.5|10
1635174100000|2021-10-25 15:01:40|9894.3|9884.3|9895.5|9885.5|9895.5|9885.5|9893.8|9883.8|11
1635174110000|2021-10-25 15:01:50|9895|9885|9893.3|9883.3|9896.3|9886.3|9892.8|9882.8|13
1635174120000|2021-10-25 15:02:00|9892.8|9882.8|9893|9883|9893|9883|9891.8|9881.8|10
1635174130000|2021-10-25 15:02:10|9893.5|9883.5|9893.3|9883.3|9893.5|9883.5|9893.3|9883.3|2
1635174140000|2021-10-25 15:02:20|9893.5|9883.5|9894.3|9884.3|9894.3|9884.3|9893.3|9883.3|7
1635174150000|2021-10-25 15:02:30|9894.5|9884.5|9895.8|9885.8|9895.8|9885.8|9894.3|9884.3|14
1635174160000|2021-10-25 15:02:40|9896|9886|9898|9888|9898.3|9888.3|9896|9886|10
1635174170000|2021-10-25 15:02:50|9898.3|9888.3|9898|9888|9898.3|9888.3|9896.3|9886.3|19
1635174180000|2021-10-25 15:03:00|9897.5|9887.5|9895.3|9885.3|9897.5|9887.5|9894.9|9884.9|15
1635174190000|2021-10-25 15:03:10|9894.5|9884.5|9897.8|9887.8|9897.8|9887.8|9893.3|9883.3|16
1635174200000|2021-10-25 15:03:20|9898.5|9888.5|9902.3|9892.3|9902.8|9892.8|9898|9888|18
1635174210000|2021-10-25 15:03:30|9903.3|9893.3|9900.9|9890.9|9903.3|9893.3|9900.8|9890.8|16
1635174220000|2021-10-25 15:03:40|9901.1|9891.1|9901.3|9891.3|9902.8|9892.8|9901.1|9891.1|9
1635174230000|2021-10-25 15:03:50|9901.5|9891.5|9902|9892|9902|9892|9901.3|9891.3|17
1635174240000|2021-10-25 15:04:00|9902.5|9892.5|9904.3|9894.3|9904.8|9894.8|9902.5|9892.5|13
1635174250000|2021-10-25 15:04:10|9903.8|9893.8|9909.8|9899.8|9910.8|9900.8|9903.8|9893.8|26
1635174260000|2021-10-25 15:04:20|9909|9899|9910|9900|9912.3|9902.3|9908.5|9898.5|24
1635174270000|2021-10-25 15:04:30|9910.3|9900.3|9909.9|9899.9|9911.5|9901.5|9909.6|9899.6|13
1635174280000|2021-10-25 15:04:40|9909.4|9899.4|9904.8|9894.8|9909.9|9899.9|9904.3|9894.3|20
1635174290000|2021-10-25 15:04:50|9905.5|9895.5|9908.3|9898.3|9908.8|9898.8|9905.5|9895.5|12
1635174300000|2021-10-25 15:05:00|9908|9898|9903.8|9893.8|9908.5|9898.5|9903.8|9893.8|15
1635174310000|2021-10-25 15:05:10|9902.8|9892.8|9901.8|9891.8|9903|9893|9901.8|9891.8|5
1635174320000|2021-10-25 15:05:20|9902.3|9892.3|9903.5|9893.5|9903.5|9893.5|9902.3|9892.3|4
1635174330000|2021-10-25 15:05:30|9904.8|9894.8|9909.6|9899.6|9910.3|9900.3|9904.8|9894.8|16
1635174340000|2021-10-25 15:05:40|9909.5|9899.5|9907.9|9897.9|9911|9901|9907.5|9897.5|25
1635174350000|2021-10-25 15:05:50|9908.5|9898.5|9908|9898|9909.3|9899.3|9906|9896|15
1635174360000|2021-10-25 15:06:00|9907.8|9897.8|9906|9896|9909.5|9899.5|9906|9896|13
1635174370000|2021-10-25 15:06:10|9905.8|9895.8|9905|9895|9907.8|9897.8|9905|9895|15
1635174380000|2021-10-25 15:06:20|9905.3|9895.3|9907.3|9897.3|9907.8|9897.8|9904.8|9894.8|12
1635174390000|2021-10-25 15:06:30|9907|9897|9904.6|9894.6|9907|9897|9904.6|9894.6|7
1635174400000|2021-10-25 15:06:40|9904.5|9894.5|9902.8|9892.8|9904.5|9894.5|9902.8|9892.8|7
1635174410000|2021-10-25 15:06:50|9902.3|9892.3|9898.5|9888.5|9902.3|9892.3|9898|9888|13
1635174420000|2021-10-25 15:07:00|9898.8|9888.8|9900|9890|9900.5|9890.5|9898.8|9888.8|11
1635174430000|2021-10-25 15:07:10|9900.5|9890.5|9900|9890|9901.3|9891.3|9900|9890|6
1635174440000|2021-10-25 15:07:20|9899.3|9889.3|9898.3|9888.3|9899.5|9889.5|9898.3|9888.3|7
1635174450000|2021-10-25 15:07:30|9898|9888|9894|9884|9898|9888|9894|9884|10
1635174460000|2021-10-25 15:07:40|9894.3|9884.3|9897.8|9887.8|9897.8|9887.8|9894.3|9884.3|7
1635174470000|2021-10-25 15:07:50|9897.5|9887.5|9897.8|9887.8|9897.8|9887.8|9897.5|9887.5|2
1635174480000|2021-10-25 15:08:00|9898.5|9888.5|9899.3|9889.3|9900|9890|9898.5|9888.5|12
1635174490000|2021-10-25 15:08:10|9899.8|9889.8|9900.5|9890.5|9901.1|9891.1|9899.8|9889.8|6
1635174500000|2021-10-25 15:08:20|9900.8|9890.8|9898.9|9888.9|9900.8|9890.8|9898.9|9888.9|4
1635174510000|2021-10-25 15:08:30|9897.8|9887.8|9896.3|9886.3|9897.8|9887.8|9896.3|9886.3|6
1635174520000|2021-10-25 15:08:40|9896.8|9886.8|9895.5|9885.5|9896.8|9886.8|9894.5|9884.5|8
1635174530000|2021-10-25 15:08:50|9895.8|9885.8|9895.5|9885.5|9897.5|9887.5|9895.5|9885.5|14
1635174540000|2021-10-25 15:09:00|9895.3|9885.3|9892|9882|9895.3|9885.3|9892|9882|11
1635174550000|2021-10-25 15:09:10|9893.3|9883.3|9892.3|9882.3|9893.3|9883.3|9891|9881|16
1635174560000|2021-10-25 15:09:20|9892.5|9882.5|9892.5|9882.5|9893|9883|9890.8|9880.8|14
1635174570000|2021-10-25 15:09:30|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|9890.5|9880.5|4
1635174580000|2021-10-25 15:09:40|9891.5|9881.5|9894|9884|9894|9884|9891.3|9881.3|12
1635174590000|2021-10-25 15:09:50|9894.5|9884.5|9893.8|9883.8|9895|9885|9893.8|9883.8|5
1635174600000|2021-10-25 15:10:00|9895|9885|9896|9886|9896|9886|9894|9884|8
1635174610000|2021-10-25 15:10:10|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|1
1635174620000|2021-10-25 15:10:20|9896.5|9886.5|9899.5|9889.5|9899.5|9889.5|9895.5|9885.5|7
1635174630000|2021-10-25 15:10:30|9899.8|9889.8|9899|9889|9900|9890|9899|9889|5
1635174640000|2021-10-25 15:10:40|9898.5|9888.5|9893.6|9883.6|9898.5|9888.5|9893.3|9883.3|8
1635174650000|2021-10-25 15:10:50|9893.5|9883.5|9892.8|9882.8|9893.5|9883.5|9891.9|9881.9|4
1635174660000|2021-10-25 15:11:00|9892.5|9882.5|9890.8|9880.8|9892.8|9882.8|9890.3|9880.3|6
1635174670000|2021-10-25 15:11:10|9891|9881|9893.5|9883.5|9894.1|9884.1|9891|9881|5
1635174680000|2021-10-25 15:11:20|9894.8|9884.8|9893.5|9883.5|9894.8|9884.8|9893.5|9883.5|2
1635174690000|2021-10-25 15:11:30|9894.5|9884.5|9893.5|9883.5|9894.5|9884.5|9893.5|9883.5|2
1635174700000|2021-10-25 15:11:40|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|9890.9|9880.9|8
1635174710000|2021-10-25 15:11:50|9893|9883|9894.5|9884.5|9894.5|9884.5|9893|9883|3
1635174720000|2021-10-25 15:12:00|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|1
1635174730000|2021-10-25 15:12:10|9893.8|9883.8|9892.4|9882.4|9894.8|9884.8|9891.4|9881.4|13
1635174740000|2021-10-25 15:12:20|9892.8|9882.8|9890.5|9880.5|9892.8|9882.8|9890.4|9880.4|8
1635174750000|2021-10-25 15:12:30|9890.1|9880.1|9889.8|9879.8|9891.5|9881.5|9889.8|9879.8|8
1635174760000|2021-10-25 15:12:40|9890.5|9880.5|9888.4|9878.4|9890.5|9880.5|9888.4|9878.4|6
1635174770000|2021-10-25 15:12:50|9888.3|9878.3|9887.1|9877.1|9889|9879|9887.1|9877.1|6
1635174780000|2021-10-25 15:13:00|9889|9879|9888.3|9878.3|9889|9879|9886.5|9876.5|10
1635174790000|2021-10-25 15:13:10|9887|9877|9888.8|9878.8|9888.8|9878.8|9887|9877|7
1635174800000|2021-10-25 15:13:20|9889|9879|9888.5|9878.5|9890|9880|9888.3|9878.3|11
1635174810000|2021-10-25 15:13:30|9889.5|9879.5|9889.3|9879.3|9890.1|9880.1|9889|9879|6
1635174820000|2021-10-25 15:13:40|9889|9879|9889.6|9879.6|9890.8|9880.8|9889|9879|13
1635174830000|2021-10-25 15:13:50|9890.1|9880.1|9887.5|9877.5|9890.1|9880.1|9887.5|9877.5|7
1635174840000|2021-10-25 15:14:00|9887.8|9877.8|9888.3|9878.3|9889.5|9879.5|9887.8|9877.8|4
1635174850000|2021-10-25 15:14:10|9889|9879|9888.3|9878.3|9889.5|9879.5|9888.3|9878.3|3
1635174860000|2021-10-25 15:14:20|9887.3|9877.3|9885|9875|9887.3|9877.3|9884.5|9874.5|8
1635174870000|2021-10-25 15:14:30|9884.5|9874.5|9883.3|9873.3|9885.3|9875.3|9882.8|9872.8|14
1635174880000|2021-10-25 15:14:40|9883.8|9873.8|9884.8|9874.8|9884.8|9874.8|9883.5|9873.5|7
1635174890000|2021-10-25 15:14:50|9884.5|9874.5|9883.8|9873.8|9884.5|9874.5|9883.8|9873.8|3
1635174900000|2021-10-25 15:15:00|9882.8|9872.8|9884.3|9874.3|9884.5|9874.5|9882.8|9872.8|7
1635174910000|2021-10-25 15:15:10|9883.5|9873.5|9884|9874|9884.8|9874.8|9883.5|9873.5|10
1635174920000|2021-10-25 15:15:20|9885.5|9875.5|9886.5|9876.5|9887|9877|9885.5|9875.5|8
1635174930000|2021-10-25 15:15:30|9887|9877|9887.5|9877.5|9888|9878|9887|9877|4
1635174940000|2021-10-25 15:15:40|9888|9878|9889.5|9879.5|9890.3|9880.3|9888|9878|7
1635174950000|2021-10-25 15:15:50|9890.3|9880.3|9890.8|9880.8|9891.3|9881.3|9890.3|9880.3|9
1635174960000|2021-10-25 15:16:00|9891.3|9881.3|9889.8|9879.8|9891.3|9881.3|9889.8|9879.8|7
1635174970000|2021-10-25 15:16:10|9889.5|9879.5|9888.5|9878.5|9889.5|9879.5|9888.5|9878.5|3
1635174980000|2021-10-25 15:16:20|9888.3|9878.3|9886.6|9876.6|9888.3|9878.3|9886.6|9876.6|4
1635174990000|2021-10-25 15:16:30|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|1
1635175000000|2021-10-25 15:16:40|9886.9|9876.9|9886.5|9876.5|9887|9877|9886.5|9876.5|3
1635175010000|2021-10-25 15:16:50|9887|9877|9886.8|9876.8|9887|9877|9886.3|9876.3|4
1635175020000|2021-10-25 15:17:00|9887|9877|9888.5|9878.5|9889.5|9879.5|9887|9877|11
1635175030000|2021-10-25 15:17:10|9889|9879|9889|9879|9889.3|9879.3|9888.8|9878.8|5
1635175040000|2021-10-25 15:17:20|9888.8|9878.8|9888.8|9878.8|9888.8|9878.8|9888.8|9878.8|1
1635175060000|2021-10-25 15:17:40|9888.5|9878.5|9888.5|9878.5|9888.5|9878.5|9887.5|9877.5|5
1635175080000|2021-10-25 15:18:00|9888|9878|9888.5|9878.5|9888.5|9878.5|9888|9878|2
1635175090000|2021-10-25 15:18:10|9889.5|9879.5|9893.5|9883.5|9893.5|9883.5|9889.5|9879.5|10
1635175100000|2021-10-25 15:18:20|9892.3|9882.3|9893.5|9883.5|9893.5|9883.5|9892.3|9882.3|5
1635175110000|2021-10-25 15:18:30|9893|9883|9892.5|9882.5|9893.3|9883.3|9892.3|9882.3|4
1635175120000|2021-10-25 15:18:40|9892|9882|9893.3|9883.3|9893.3|9883.3|9892|9882|3
1635175130000|2021-10-25 15:18:50|9893.5|9883.5|9895|9885|9895|9885|9893.5|9883.5|4
1635175140000|2021-10-25 15:19:00|9895.3|9885.3|9897.5|9887.5|9898.1|9888.1|9895.3|9885.3|17
1635175150000|2021-10-25 15:19:10|9897|9887|9897.8|9887.8|9897.8|9887.8|9896.8|9886.8|6
1635175160000|2021-10-25 15:19:20|9897.3|9887.3|9897.8|9887.8|9897.8|9887.8|9897.3|9887.3|2
1635175170000|2021-10-25 15:19:30|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|1
1635175180000|2021-10-25 15:19:40|9898.5|9888.5|9901.8|9891.8|9903|9893|9898.5|9888.5|10
1635175190000|2021-10-25 15:19:50|9901|9891|9901|9891|9901|9891|9901|9891|1
1635175200000|2021-10-25 15:20:00|9901.3|9891.3|9900.8|9890.8|9901.6|9891.6|9900.8|9890.8|5
1635175210000|2021-10-25 15:20:10|9901.3|9891.3|9901.8|9891.8|9901.8|9891.8|9901.3|9891.3|2
1635175220000|2021-10-25 15:20:20|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|1
1635175230000|2021-10-25 15:20:30|9901|9891|9897.9|9887.9|9901|9891|9897.9|9887.9|9
1635175240000|2021-10-25 15:20:40|9897.4|9887.4|9899.5|9889.5|9899.5|9889.5|9897.4|9887.4|5
1635175250000|2021-10-25 15:20:50|9900.5|9890.5|9899|9889|9900.5|9890.5|9899|9889|10
1635175260000|2021-10-25 15:21:00|9899.3|9889.3|9900.3|9890.3|9901.8|9891.8|9899.3|9889.3|9
1635175270000|2021-10-25 15:21:10|9899.8|9889.8|9896.8|9886.8|9899.8|9889.8|9896|9886|17
1635175280000|2021-10-25 15:21:20|9896.3|9886.3|9896|9886|9896.8|9886.8|9895|9885|19
1635175290000|2021-10-25 15:21:30|9896.3|9886.3|9896.5|9886.5|9896.8|9886.8|9896|9886|13
1635175300000|2021-10-25 15:21:40|9896.3|9886.3|9895|9885|9896.3|9886.3|9895|9885|10
1635175310000|2021-10-25 15:21:50|9895.5|9885.5|9895.8|9885.8|9895.8|9885.8|9894.5|9884.5|13
1635175320000|2021-10-25 15:22:00|9895.3|9885.3|9895.3|9885.3|9896.5|9886.5|9895|9885|7
1635175330000|2021-10-25 15:22:10|9895|9885|9894|9884|9896|9886|9894|9884|8
1635175340000|2021-10-25 15:22:20|9894.5|9884.5|9893.1|9883.1|9895|9885|9892.9|9882.9|6
1635175350000|2021-10-25 15:22:30|9892.6|9882.6|9893.8|9883.8|9893.8|9883.8|9892.6|9882.6|5
1635175360000|2021-10-25 15:22:40|9894|9884|9893.8|9883.8|9894.3|9884.3|9893.8|9883.8|3
1635175370000|2021-10-25 15:22:50|9893.3|9883.3|9892.3|9882.3|9893.3|9883.3|9892.3|9882.3|3
1635175380000|2021-10-25 15:23:00|9892.8|9882.8|9891.8|9881.8|9892.8|9882.8|9891.8|9881.8|7
1635175400000|2021-10-25 15:23:20|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|1
1635175410000|2021-10-25 15:23:30|9889.8|9879.8|9890.8|9880.8|9890.8|9880.8|9889.8|9879.8|6
1635175430000|2021-10-25 15:23:50|9891.3|9881.3|9892.3|9882.3|9892.3|9882.3|9891.3|9881.3|3
1635175440000|2021-10-25 15:24:00|9892|9882|9890.3|9880.3|9892|9882|9889.8|9879.8|6
1635175450000|2021-10-25 15:24:10|9890|9880|9889.8|9879.8|9890.3|9880.3|9886.8|9876.8|14
1635175460000|2021-10-25 15:24:20|9889.3|9879.3|9889|9879|9889.3|9879.3|9888.5|9878.5|4
1635175470000|2021-10-25 15:24:30|9889.3|9879.3|9886.3|9876.3|9889.3|9879.3|9886.3|9876.3|6
1635175480000|2021-10-25 15:24:40|9886|9876|9885.8|9875.8|9886|9876|9885.3|9875.3|4
1635175490000|2021-10-25 15:24:50|9885.3|9875.3|9885.3|9875.3|9885.8|9875.8|9885.3|9875.3|3
1635175500000|2021-10-25 15:25:00|9885.5|9875.5|9885|9875|9885.8|9875.8|9884.8|9874.8|4
1635175510000|2021-10-25 15:25:10|9884|9874|9880.8|9870.8|9884|9874|9879.3|9869.3|12
1635175520000|2021-10-25 15:25:20|9880.5|9870.5|9876.5|9866.5|9880.5|9870.5|9876.3|9866.3|18
1635175530000|2021-10-25 15:25:30|9876.8|9866.8|9877.5|9867.5|9877.8|9867.8|9876.8|9866.8|8
1635175540000|2021-10-25 15:25:40|9877|9867|9878|9868|9878|9868|9876.5|9866.5|9
1635175550000|2021-10-25 15:25:50|9877.8|9867.8|9877.5|9867.5|9877.8|9867.8|9877|9867|4
1635175560000|2021-10-25 15:26:00|9877.8|9867.8|9877.8|9867.8|9878.5|9868.5|9877.8|9867.8|3
1635175570000|2021-10-25 15:26:10|9877.5|9867.5|9877.5|9867.5|9879.5|9869.5|9877.5|9867.5|11
1635175580000|2021-10-25 15:26:20|9877.8|9867.8|9877.8|9867.8|9878.5|9868.5|9877.8|9867.8|4
1635175590000|2021-10-25 15:26:30|9877.5|9867.5|9877|9867|9877.5|9867.5|9876.8|9866.8|4
1635175600000|2021-10-25 15:26:40|9877.8|9867.8|9877.8|9867.8|9878|9868|9877|9867|8
1635175620000|2021-10-25 15:27:00|9877.5|9867.5|9876.8|9866.8|9877.8|9867.8|9876.8|9866.8|5
1635175630000|2021-10-25 15:27:10|9876.3|9866.3|9876.8|9866.8|9877|9867|9876.3|9866.3|3
1635175640000|2021-10-25 15:27:20|9876.5|9866.5|9872.3|9862.3|9876.5|9866.5|9872.3|9862.3|4
1635175650000|2021-10-25 15:27:30|9872.8|9862.8|9876.3|9866.3|9876.3|9866.3|9872.5|9862.5|9
1635175660000|2021-10-25 15:27:40|9876.5|9866.5|9875.5|9865.5|9877|9867|9875.5|9865.5|5
1635175670000|2021-10-25 15:27:50|9875.3|9865.3|9874.3|9864.3|9875.3|9865.3|9874.3|9864.3|3
1635175680000|2021-10-25 15:28:00|9874.5|9864.5|9875|9865|9875|9865|9874.3|9864.3|4
1635175690000|2021-10-25 15:28:10|9874.5|9864.5|9876.4|9866.4|9877.3|9867.3|9874.5|9864.5|11
1635175700000|2021-10-25 15:28:20|9876.1|9866.1|9876.3|9866.3|9876.3|9866.3|9876|9866|3
1635175710000|2021-10-25 15:28:30|9876.5|9866.5|9877.3|9867.3|9877.5|9867.5|9876.5|9866.5|8
1635175720000|2021-10-25 15:28:40|9877.5|9867.5|9877.5|9867.5|9877.5|9867.5|9877|9867|4
1635175730000|2021-10-25 15:28:50|9878|9868|9879|9869|9879.5|9869.5|9877.5|9867.5|5
1635175740000|2021-10-25 15:29:00|9878.8|9868.8|9878.8|9868.8|9879|9869|9878.5|9868.5|4
1635175750000|2021-10-25 15:29:10|9877.8|9867.8|9878.5|9868.5|9878.5|9868.5|9877.3|9867.3|8
1635175760000|2021-10-25 15:29:20|9877.8|9867.8|9875|9865|9877.8|9867.8|9875|9865|9
1635175770000|2021-10-25 15:29:30|9875.3|9865.3|9875.3|9865.3|9875.3|9865.3|9875.3|9865.3|1
1635175780000|2021-10-25 15:29:40|9875.5|9865.5|9876.5|9866.5|9876.5|9866.5|9875.5|9865.5|5
1635175790000|2021-10-25 15:29:50|9877|9867|9877|9867|9877.3|9867.3|9877|9867|5
1635175800000|2021-10-25 15:30:00|9876.8|9866.8|9874.8|9864.8|9876.8|9866.8|9874.5|9864.5|8
1635175810000|2021-10-25 15:30:10|9874.5|9864.5|9875.3|9865.3|9875.3|9865.3|9874.3|9864.3|5
1635175820000|2021-10-25 15:30:20|9875|9865|9872.1|9862.1|9875.5|9865.5|9871.9|9861.9|8
1635175830000|2021-10-25 15:30:30|9872.5|9862.5|9871.5|9861.5|9872.5|9862.5|9871.5|9861.5|4
1635175840000|2021-10-25 15:30:40|9870.8|9860.8|9870.5|9860.5|9871.8|9861.8|9870.5|9860.5|16
1635175850000|2021-10-25 15:30:50|9871|9861|9869|9859|9871|9861|9869|9859|13
1635175860000|2021-10-25 15:31:00|9869.5|9859.5|9870|9860|9870|9860|9869.5|9859.5|3
1635175880000|2021-10-25 15:31:20|9869.3|9859.3|9870.8|9860.8|9870.8|9860.8|9868.8|9858.8|8
1635175890000|2021-10-25 15:31:30|9871|9861|9871|9861|9871|9861|9870.8|9860.8|3
1635175900000|2021-10-25 15:31:40|9870.8|9860.8|9871.3|9861.3|9871.3|9861.3|9870.5|9860.5|5
1635175910000|2021-10-25 15:31:50|9871.5|9861.5|9872.5|9862.5|9873|9863|9871.5|9861.5|10
1635175920000|2021-10-25 15:32:00|9872.8|9862.8|9872|9862|9873|9863|9872|9862|18
1635175930000|2021-10-25 15:32:10|9871.8|9861.8|9871.8|9861.8|9872.3|9862.3|9871.3|9861.3|5
1635175940000|2021-10-25 15:32:20|9871.3|9861.3|9870|9860|9872.3|9862.3|9870|9860|7
1635175950000|2021-10-25 15:32:30|9870.3|9860.3|9872.5|9862.5|9872.5|9862.5|9870.3|9860.3|6
1635175960000|2021-10-25 15:32:40|9872.8|9862.8|9872.8|9862.8|9873.3|9863.3|9872.3|9862.3|6
1635175970000|2021-10-25 15:32:50|9872.3|9862.3|9872.8|9862.8|9872.8|9862.8|9872.3|9862.3|2
1635175980000|2021-10-25 15:33:00|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|1
1635175990000|2021-10-25 15:33:10|9872.8|9862.8|9871.3|9861.3|9872.8|9862.8|9871.3|9861.3|4
1635176000000|2021-10-25 15:33:20|9871|9861|9871.6|9861.6|9871.6|9861.6|9871|9861|3
1635176010000|2021-10-25 15:33:30|9871.5|9861.5|9871.5|9861.5|9871.8|9861.8|9871.3|9861.3|6
1635176020000|2021-10-25 15:33:40|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|1
1635176030000|2021-10-25 15:33:50|9871.3|9861.3|9871.8|9861.8|9872|9862|9871.3|9861.3|9
1635176040000|2021-10-25 15:34:00|9870.8|9860.8|9871.5|9861.5|9871.8|9861.8|9870.8|9860.8|9
1635176050000|2021-10-25 15:34:10|9871.8|9861.8|9871.5|9861.5|9871.8|9861.8|9871.5|9861.5|2
1635176060000|2021-10-25 15:34:20|9871|9861|9872.5|9862.5|9872.5|9862.5|9871|9861|4
1635176070000|2021-10-25 15:34:30|9872.8|9862.8|9868.5|9858.5|9872.8|9862.8|9868.5|9858.5|9
1635176080000|2021-10-25 15:34:40|9868|9858|9866.8|9856.8|9868.3|9858.3|9866.8|9856.8|5
1635176090000|2021-10-25 15:34:50|9866.5|9856.5|9866.5|9856.5|9867|9857|9866.5|9856.5|5
1635176100000|2021-10-25 15:35:00|9866.8|9856.8|9866.3|9856.3|9866.8|9856.8|9866.3|9856.3|5
1635176110000|2021-10-25 15:35:10|9867.5|9857.5|9868|9858|9868|9858|9867.5|9857.5|2
1635176120000|2021-10-25 15:35:20|9868.5|9858.5|9871.5|9861.5|9871.5|9861.5|9868.3|9858.3|9
1635176130000|2021-10-25 15:35:30|9872|9862|9873|9863|9873.8|9863.8|9872|9862|8
1635176140000|2021-10-25 15:35:40|9873.5|9863.5|9873.3|9863.3|9873.8|9863.8|9873|9863|5
1635176150000|2021-10-25 15:35:50|9871.3|9861.3|9865.9|9855.9|9871.3|9861.3|9865.9|9855.9|12
1635176160000|2021-10-25 15:36:00|9866.5|9856.5|9864.9|9854.9|9867|9857|9864.5|9854.5|9
1635176170000|2021-10-25 15:36:10|9864.5|9854.5|9864.5|9854.5|9864.5|9854.5|9864.5|9854.5|1
1635176180000|2021-10-25 15:36:20|9864.8|9854.8|9865.8|9855.8|9865.8|9855.8|9864.8|9854.8|4
1635176190000|2021-10-25 15:36:30|9866.3|9856.3|9868.3|9858.3|9868.3|9858.3|9865.8|9855.8|11
1635176200000|2021-10-25 15:36:40|9868|9858|9867.8|9857.8|9868.5|9858.5|9867.8|9857.8|5
1635176210000|2021-10-25 15:36:50|9868|9858|9868.8|9858.8|9868.8|9858.8|9868|9858|2
1635176220000|2021-10-25 15:37:00|9870|9860|9868.8|9858.8|9870|9860|9868.8|9858.8|5
1635176230000|2021-10-25 15:37:10|9869.3|9859.3|9869.8|9859.8|9870|9860|9869.3|9859.3|7
1635176240000|2021-10-25 15:37:20|9870.5|9860.5|9870.8|9860.8|9870.8|9860.8|9870.3|9860.3|3
1635176250000|2021-10-25 15:37:30|9870.3|9860.3|9871.5|9861.5|9871.8|9861.8|9870.3|9860.3|6
1635176260000|2021-10-25 15:37:40|9871.3|9861.3|9871.3|9861.3|9871.3|9861.3|9871.3|9861.3|1
1635176270000|2021-10-25 15:37:50|9870.8|9860.8|9870.8|9860.8|9870.8|9860.8|9870.5|9860.5|3
1635176280000|2021-10-25 15:38:00|9870.3|9860.3|9871.8|9861.8|9872|9862|9870.3|9860.3|6
1635176290000|2021-10-25 15:38:10|9871.5|9861.5|9872|9862|9872|9862|9871.5|9861.5|2
1635176310000|2021-10-25 15:38:30|9871.8|9861.8|9878|9868|9878|9868|9870.8|9860.8|7
1635176320000|2021-10-25 15:38:40|9878.8|9868.8|9878.5|9868.5|9879.8|9869.8|9878.5|9868.5|6
1635176330000|2021-10-25 15:38:50|9879|9869|9879.5|9869.5|9879.8|9869.8|9878.8|9868.8|7
1635176340000|2021-10-25 15:39:00|9880|9870|9880.5|9870.5|9880.5|9870.5|9880|9870|2
1635176350000|2021-10-25 15:39:10|9880.8|9870.8|9880.1|9870.1|9881.3|9871.3|9880|9870|5
1635176360000|2021-10-25 15:39:20|9880.3|9870.3|9879.6|9869.6|9880.5|9870.5|9879.6|9869.6|4
1635176370000|2021-10-25 15:39:30|9879.5|9869.5|9879.3|9869.3|9879.8|9869.8|9879.3|9869.3|5
1635176380000|2021-10-25 15:39:40|9879.5|9869.5|9879|9869|9880.8|9870.8|9879|9869|5
1635176390000|2021-10-25 15:39:50|9878.9|9868.9|9877.6|9867.6|9878.9|9868.9|9877.6|9867.6|3
1635176400000|2021-10-25 15:40:00|9877.3|9867.3|9878|9868|9878|9868|9876.8|9866.8|6
1635176410000|2021-10-25 15:40:10|9878.3|9868.3|9878|9868|9878.3|9868.3|9878|9868|2
1635176420000|2021-10-25 15:40:20|9878.3|9868.3|9877.5|9867.5|9878.3|9868.3|9877.4|9867.4|5
1635176430000|2021-10-25 15:40:30|9877.4|9867.4|9876.8|9866.8|9877.4|9867.4|9876.8|9866.8|2
1635176440000|2021-10-25 15:40:40|9875.8|9865.8|9875.8|9865.8|9875.8|9865.8|9875.8|9865.8|1
1635176450000|2021-10-25 15:40:50|9875.3|9865.3|9874.3|9864.3|9875.3|9865.3|9874|9864|5
1635176460000|2021-10-25 15:41:00|9874.8|9864.8|9877.9|9867.9|9877.9|9867.9|9874.8|9864.8|6
1635176470000|2021-10-25 15:41:10|9878.1|9868.1|9880.5|9870.5|9880.5|9870.5|9878.1|9868.1|5
1635176480000|2021-10-25 15:41:20|9880.1|9870.1|9879.5|9869.5|9880.4|9870.4|9879.5|9869.5|7
1635176490000|2021-10-25 15:41:30|9880.5|9870.5|9880|9870|9880.5|9870.5|9880|9870|3
1635176500000|2021-10-25 15:41:40|9880.3|9870.3|9879.8|9869.8|9881|9871|9878.6|9868.6|11
1635176510000|2021-10-25 15:41:50|9879.5|9869.5|9879.8|9869.8|9880|9870|9879.5|9869.5|3
1635176520000|2021-10-25 15:42:00|9879.3|9869.3|9877.5|9867.5|9879.3|9869.3|9877.5|9867.5|4
1635176530000|2021-10-25 15:42:10|9877.3|9867.3|9879|9869|9879|9869|9876.8|9866.8|7
1635176540000|2021-10-25 15:42:20|9879.3|9869.3|9880|9870|9880|9870|9878.5|9868.5|8
1635176550000|2021-10-25 15:42:30|9880.5|9870.5|9880.8|9870.8|9880.8|9870.8|9880.5|9870.5|2
1635176560000|2021-10-25 15:42:40|9881.3|9871.3|9881.8|9871.8|9881.8|9871.8|9881.3|9871.3|4
1635176570000|2021-10-25 15:42:50|9881|9871|9881.5|9871.5|9881.5|9871.5|9881|9871|3
1635176580000|2021-10-25 15:43:00|9881.1|9871.1|9880.5|9870.5|9881.1|9871.1|9880.5|9870.5|2
1635176590000|2021-10-25 15:43:10|9880.3|9870.3|9880.8|9870.8|9881|9871|9878.8|9868.8|10
1635176600000|2021-10-25 15:43:20|9881|9871|9880|9870|9881|9871|9880|9870|4
1635176610000|2021-10-25 15:43:30|9880.5|9870.5|9880.8|9870.8|9880.8|9870.8|9880.5|9870.5|2
1635176620000|2021-10-25 15:43:40|9879.5|9869.5|9880.9|9870.9|9880.9|9870.9|9879.5|9869.5|4
1635176630000|2021-10-25 15:43:50|9881.1|9871.1|9881.3|9871.3|9881.3|9871.3|9881.1|9871.1|2
1635176640000|2021-10-25 15:44:00|9880.5|9870.5|9880.5|9870.5|9880.5|9870.5|9880.5|9870.5|1
1635176650000|2021-10-25 15:44:10|9880.3|9870.3|9881.3|9871.3|9881.3|9871.3|9880.3|9870.3|2
1635176660000|2021-10-25 15:44:20|9880.5|9870.5|9881|9871|9881.1|9871.1|9880.3|9870.3|7
1635176670000|2021-10-25 15:44:30|9880.8|9870.8|9880.3|9870.3|9880.8|9870.8|9880.3|9870.3|3
1635176680000|2021-10-25 15:44:40|9880.5|9870.5|9881.3|9871.3|9881.5|9871.5|9880|9870|6
1635176690000|2021-10-25 15:44:50|9880.8|9870.8|9879.5|9869.5|9880.8|9870.8|9879.4|9869.4|4
1635176700000|2021-10-25 15:45:00|9880.3|9870.3|9879.5|9869.5|9880.3|9870.3|9879.5|9869.5|2
1635176710000|2021-10-25 15:45:10|9879.1|9869.1|9878.8|9868.8|9879.1|9869.1|9878.6|9868.6|5
1635176720000|2021-10-25 15:45:20|9878|9868|9873|9863|9878|9868|9873|9863|10
1635176730000|2021-10-25 15:45:30|9872.8|9862.8|9871.3|9861.3|9872.8|9862.8|9870.8|9860.8|13
1635176740000|2021-10-25 15:45:40|9869.5|9859.5|9870.8|9860.8|9871|9861|9869.5|9859.5|14
1635176750000|2021-10-25 15:45:50|9870.5|9860.5|9870|9860|9872|9862|9870|9860|5
1635176760000|2021-10-25 15:46:00|9871|9861|9878.4|9868.4|9878.4|9868.4|9871|9861|9
1635176770000|2021-10-25 15:46:10|9878.5|9868.5|9879.4|9869.4|9879.4|9869.4|9878.5|9868.5|6
1635176780000|2021-10-25 15:46:20|9878.9|9868.9|9877.9|9867.9|9879.1|9869.1|9877.9|9867.9|5
1635176790000|2021-10-25 15:46:30|9877.8|9867.8|9875|9865|9877.8|9867.8|9875|9865|6
1635176800000|2021-10-25 15:46:40|9874.3|9864.3|9871.9|9861.9|9874.3|9864.3|9871.8|9861.8|9
1635176810000|2021-10-25 15:46:50|9872|9862|9871.3|9861.3|9872.1|9862.1|9871|9861|9
1635176820000|2021-10-25 15:47:00|9871.8|9861.8|9871.3|9861.3|9871.8|9861.8|9871.3|9861.3|4
1635176830000|2021-10-25 15:47:10|9872|9862|9871.3|9861.3|9872|9862|9871.3|9861.3|5
1635176840000|2021-10-25 15:47:20|9871.8|9861.8|9873.8|9863.8|9873.8|9863.8|9871.8|9861.8|3
1635176850000|2021-10-25 15:47:30|9874|9864|9877.1|9867.1|9877.1|9867.1|9874|9864|4
1635176860000|2021-10-25 15:47:40|9876.8|9866.8|9874|9864|9876.9|9866.9|9874|9864|9
1635176870000|2021-10-25 15:47:50|9874.3|9864.3|9874|9864|9874.3|9864.3|9874|9864|2
1635176880000|2021-10-25 15:48:00|9873.3|9863.3|9873|9863|9873.3|9863.3|9873|9863|2
1635176890000|2021-10-25 15:48:10|9872.8|9862.8|9872.8|9862.8|9874|9864|9872.8|9862.8|3
1635176900000|2021-10-25 15:48:20|9873|9863|9873|9863|9873.5|9863.5|9873|9863|3
1635176910000|2021-10-25 15:48:30|9872.3|9862.3|9872|9862|9872.3|9862.3|9872|9862|2
1635176920000|2021-10-25 15:48:40|9872.8|9862.8|9878.1|9868.1|9878.8|9868.8|9872.8|9862.8|8
1635176930000|2021-10-25 15:48:50|9877|9867|9875|9865|9877|9867|9875|9865|11
1635176940000|2021-10-25 15:49:00|9875.5|9865.5|9874.3|9864.3|9876|9866|9874.3|9864.3|6
1635176950000|2021-10-25 15:49:10|9874|9864|9874|9864|9874|9864|9873.8|9863.8|3
1635176960000|2021-10-25 15:49:20|9874.3|9864.3|9875.3|9865.3|9875.3|9865.3|9874|9864|6
1635176970000|2021-10-25 15:49:30|9874.3|9864.3|9874|9864|9874.5|9864.5|9874|9864|7
1635176980000|2021-10-25 15:49:40|9873.5|9863.5|9874|9864|9874.3|9864.3|9873|9863|8
1635176990000|2021-10-25 15:49:50|9875.1|9865.1|9874.5|9864.5|9875.4|9865.4|9874.4|9864.4|9
1635177000000|2021-10-25 15:50:00|9874.3|9864.3|9874.3|9864.3|9874.3|9864.3|9874|9864|3
1635177020000|2021-10-25 15:50:20|9874.5|9864.5|9875|9865|9875|9865|9874.3|9864.3|8
1635177030000|2021-10-25 15:50:30|9874.8|9864.8|9875.3|9865.3|9875.8|9865.8|9874.8|9864.8|11
1635177040000|2021-10-25 15:50:40|9875|9865|9878.8|9868.8|9878.8|9868.8|9875|9865|7
1635177050000|2021-10-25 15:50:50|9879|9869|9879|9869|9879|9869|9879|9869|1
1635177060000|2021-10-25 15:51:00|9878.8|9868.8|9879.5|9869.5|9879.5|9869.5|9878.8|9868.8|2
1635177070000|2021-10-25 15:51:10|9879|9869|9878.8|9868.8|9879.3|9869.3|9878.8|9868.8|5
1635177080000|2021-10-25 15:51:20|9878.5|9868.5|9875|9865|9878.5|9868.5|9875|9865|6
1635177090000|2021-10-25 15:51:30|9874.5|9864.5|9872.3|9862.3|9875.3|9865.3|9872.3|9862.3|9
1635177100000|2021-10-25 15:51:40|9872.1|9862.1|9872.3|9862.3|9872.3|9862.3|9872|9862|3
1635177110000|2021-10-25 15:51:50|9872.5|9862.5|9872.5|9862.5|9872.5|9862.5|9872.5|9862.5|1
1635177180000|2021-10-25 15:53:00|9872.3|9862.3|9870.3|9860.3|9872.5|9862.5|9870.3|9860.3|6
1635177190000|2021-10-25 15:53:10|9869.8|9859.8|9867.8|9857.8|9869.8|9859.8|9867|9857|7
1635177200000|2021-10-25 15:53:20|9867.5|9857.5|9867.3|9857.3|9868|9858|9867.3|9857.3|6
1635177210000|2021-10-25 15:53:30|9867.8|9857.8|9867.5|9857.5|9868|9858|9867|9857|7
1635177220000|2021-10-25 15:53:40|9867.8|9857.8|9867.5|9857.5|9867.8|9857.8|9867|9857|9
1635177230000|2021-10-25 15:53:50|9867.8|9857.8|9867.8|9857.8|9867.8|9857.8|9867.5|9857.5|5
1635177240000|2021-10-25 15:54:00|9867.5|9857.5|9866.3|9856.3|9867.5|9857.5|9866.3|9856.3|5
1635177250000|2021-10-25 15:54:10|9866.5|9856.5|9867.3|9857.3|9867.3|9857.3|9866.5|9856.5|3
1635177260000|2021-10-25 15:54:20|9866.3|9856.3|9866.8|9856.8|9866.8|9856.8|9866.3|9856.3|3
1635177270000|2021-10-25 15:54:30|9866.3|9856.3|9866.3|9856.3|9867|9857|9865.8|9855.8|14
1635177280000|2021-10-25 15:54:40|9866.5|9856.5|9866.5|9856.5|9866.8|9856.8|9866|9856|6
1635177290000|2021-10-25 15:54:50|9866.8|9856.8|9866|9856|9866.8|9856.8|9865.3|9855.3|21
1635177300000|2021-10-25 15:55:00|9865|9855|9864.8|9854.8|9865.3|9855.3|9864.8|9854.8|19
1635177310000|2021-10-25 15:55:10|9863.5|9853.5|9863|9853|9863.5|9853.5|9863|9853|2
1635177320000|2021-10-25 15:55:20|9863.3|9853.3|9863|9853|9863.8|9853.8|9863|9853|4
1635177330000|2021-10-25 15:55:30|9863.5|9853.5|9863|9853|9863.8|9853.8|9863|9853|5
1635177340000|2021-10-25 15:55:40|9863.5|9853.5|9863.5|9853.5|9863.5|9853.5|9863|9853|21
1635177350000|2021-10-25 15:55:50|9863|9853|9864|9854|9864|9854|9863|9853|8
1635177360000|2021-10-25 15:56:00|9864.3|9854.3|9864.3|9854.3|9864.5|9854.5|9864.3|9854.3|7
1635177400000|2021-10-25 15:56:40|9864.8|9854.8|9864.3|9854.3|9864.8|9854.8|9863.8|9853.8|7
1635177410000|2021-10-25 15:56:50|9864|9854|9863.8|9853.8|9864|9854|9863.8|9853.8|2
1635177420000|2021-10-25 15:57:00|9863.3|9853.3|9863.8|9853.8|9863.8|9853.8|9863.3|9853.3|17
1635177430000|2021-10-25 15:57:10|9863.3|9853.3|9863.3|9853.3|9864|9854|9863|9853|22
1635177440000|2021-10-25 15:57:20|9863.5|9853.5|9861.3|9851.3|9863.5|9853.5|9860.5|9850.5|11
1635177450000|2021-10-25 15:57:30|9860.8|9850.8|9859.5|9849.5|9860.8|9850.8|9859.5|9849.5|4
1635177460000|2021-10-25 15:57:40|9859.3|9849.3|9859.5|9849.5|9859.5|9849.5|9859|9849|8
1635177470000|2021-10-25 15:57:50|9858.8|9848.8|9857.5|9847.5|9858.8|9848.8|9857.3|9847.3|4
1635177480000|2021-10-25 15:58:00|9857.3|9847.3|9857.3|9847.3|9857.3|9847.3|9857.3|9847.3|1
1635177490000|2021-10-25 15:58:10|9856.8|9846.8|9857.5|9847.5|9857.5|9847.5|9856.8|9846.8|15
1635177500000|2021-10-25 15:58:20|9857.3|9847.3|9858.5|9848.5|9858.5|9848.5|9856.8|9846.8|10
1635177510000|2021-10-25 15:58:30|9857|9847|9856.5|9846.5|9857.8|9847.8|9855.6|9845.6|12
1635177520000|2021-10-25 15:58:40|9856.8|9846.8|9857|9847|9857.5|9847.5|9856.5|9846.5|5
1635177530000|2021-10-25 15:58:50|9856.8|9846.8|9855.5|9845.5|9857.5|9847.5|9855.5|9845.5|8
1635177540000|2021-10-25 15:59:00|9855.3|9845.3|9855.3|9845.3|9855.3|9845.3|9854.8|9844.8|3
1635177550000|2021-10-25 15:59:10|9855.5|9845.5|9856.1|9846.1|9856.1|9846.1|9855.5|9845.5|2
1635177560000|2021-10-25 15:59:20|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|9856.4|9846.4|3
1635177570000|2021-10-25 15:59:30|9857|9847|9857|9847|9857.5|9847.5|9857|9847|22
1635177580000|2021-10-25 15:59:40|9857.5|9847.5|9859|9849|9859|9849|9857|9847|23
1635177590000|2021-10-25 15:59:50|9858.3|9848.3|9858|9848|9859.3|9849.3|9857.8|9847.8|14
1635177600000|2021-10-25 16:00:00|9857.8|9847.8|9855.8|9845.8|9857.8|9847.8|9855.8|9845.8|5
1635177610000|2021-10-25 16:00:10|9856|9846|9855.3|9845.3|9856.8|9846.8|9855.3|9845.3|7
1635177620000|2021-10-25 16:00:20|9855|9845|9853.3|9843.3|9855|9845|9852|9842|17
1635177630000|2021-10-25 16:00:30|9852.3|9842.3|9851.8|9841.8|9852.3|9842.3|9851|9841|6
1635177640000|2021-10-25 16:00:40|9851|9841|9851.8|9841.8|9852.3|9842.3|9851|9841|5
1635177650000|2021-10-25 16:00:50|9851|9841|9852|9842|9852|9842|9851|9841|5
1635177660000|2021-10-25 16:01:00|9852.3|9842.3|9853.3|9843.3|9853.3|9843.3|9852|9842|7
1635177670000|2021-10-25 16:01:10|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|9853|9843|25
1635177680000|2021-10-25 16:01:20|9853.3|9843.3|9853.3|9843.3|9854.3|9844.3|9853|9843|16
1635177690000|2021-10-25 16:01:30|9853.5|9843.5|9853.3|9843.3|9853.8|9843.8|9852.5|9842.5|8
1635177700000|2021-10-25 16:01:40|9852.3|9842.3|9853.3|9843.3|9853.5|9843.5|9852.3|9842.3|5
1635177710000|2021-10-25 16:01:50|9852|9842|9853.3|9843.3|9853.3|9843.3|9852|9842|5
1635177720000|2021-10-25 16:02:00|9852|9842|9854|9844|9854|9844|9852|9842|15
1635177730000|2021-10-25 16:02:10|9855.1|9845.1|9855.6|9845.6|9855.6|9845.6|9854.8|9844.8|6
1635177740000|2021-10-25 16:02:20|9855.3|9845.3|9856.3|9846.3|9856.3|9846.3|9855.3|9845.3|3
1635177750000|2021-10-25 16:02:30|9857.3|9847.3|9857.1|9847.1|9857.6|9847.6|9856.5|9846.5|5
1635177760000|2021-10-25 16:02:40|9857.4|9847.4|9856.5|9846.5|9857.4|9847.4|9856.5|9846.5|6
1635177770000|2021-10-25 16:02:50|9856.9|9846.9|9857.5|9847.5|9857.5|9847.5|9856.5|9846.5|4
1635177780000|2021-10-25 16:03:00|9856.5|9846.5|9858.6|9848.6|9859.3|9849.3|9856.5|9846.5|10
1635177790000|2021-10-25 16:03:10|9858.4|9848.4|9858.1|9848.1|9858.4|9848.4|9858.1|9848.1|2
1635177800000|2021-10-25 16:03:20|9857.9|9847.9|9857.3|9847.3|9857.9|9847.9|9857.3|9847.3|2
1635177810000|2021-10-25 16:03:30|9857.5|9847.5|9858|9848|9858|9848|9857.5|9847.5|2
1635177820000|2021-10-25 16:03:40|9857.8|9847.8|9857.8|9847.8|9857.8|9847.8|9857.8|9847.8|1
1635177830000|2021-10-25 16:03:50|9858|9848|9857.8|9847.8|9858|9848|9857.3|9847.3|4
1635177840000|2021-10-25 16:04:00|9857.5|9847.5|9858|9848|9858|9848|9857.5|9847.5|4
1635177850000|2021-10-25 16:04:10|9857.3|9847.3|9857.8|9847.8|9858|9848|9857.3|9847.3|4
1635177860000|2021-10-25 16:04:20|9858|9848|9857|9847|9858|9848|9857|9847|2
1635177870000|2021-10-25 16:04:30|9857.3|9847.3|9857.3|9847.3|9857.5|9847.5|9856.3|9846.3|9
1635177880000|2021-10-25 16:04:40|9856.5|9846.5|9856.5|9846.5|9857.3|9847.3|9856.5|9846.5|3
1635177890000|2021-10-25 16:04:50|9856|9846|9857.3|9847.3|9857.3|9847.3|9856|9846|3
1635177900000|2021-10-25 16:05:00|9857.5|9847.5|9855.3|9845.3|9857.5|9847.5|9852.4|9842.4|11
1635177910000|2021-10-25 16:05:10|9854.6|9844.6|9853.3|9843.3|9854.9|9844.9|9853|9843|12
1635177920000|2021-10-25 16:05:20|9852.8|9842.8|9853.5|9843.5|9853.5|9843.5|9852.5|9842.5|5
1635177930000|2021-10-25 16:05:30|9853.8|9843.8|9853.5|9843.5|9854|9844|9853.3|9843.3|20
1635177940000|2021-10-25 16:05:40|9853.3|9843.3|9853.3|9843.3|9854.3|9844.3|9853.3|9843.3|14
1635177950000|2021-10-25 16:05:50|9852.8|9842.8|9853.5|9843.5|9853.8|9843.8|9852.8|9842.8|7
1635177960000|2021-10-25 16:06:00|9853.3|9843.3|9853.5|9843.5|9855.3|9845.3|9852.8|9842.8|14
1635177970000|2021-10-25 16:06:10|9853.9|9843.9|9854.5|9844.5|9854.5|9844.5|9853.5|9843.5|30
1635177980000|2021-10-25 16:06:20|9854.3|9844.3|9857|9847|9857.3|9847.3|9854.3|9844.3|9
1635177990000|2021-10-25 16:06:30|9857.3|9847.3|9858.8|9848.8|9858.8|9848.8|9857.3|9847.3|4
1635178010000|2021-10-25 16:06:50|9859|9849|9860.3|9850.3|9860.3|9850.3|9859|9849|4
1635178020000|2021-10-25 16:07:00|9860|9850|9859|9849|9860|9850|9859|9849|2
1635178030000|2021-10-25 16:07:10|9858.5|9848.5|9858.8|9848.8|9858.8|9848.8|9857.8|9847.8|17
1635178040000|2021-10-25 16:07:20|9858|9848|9858.3|9848.3|9858.3|9848.3|9858|9848|2
1635178050000|2021-10-25 16:07:30|9858.5|9848.5|9858.5|9848.5|9858.5|9848.5|9858.3|9848.3|3
1635178070000|2021-10-25 16:07:50|9858.8|9848.8|9859.3|9849.3|9859.3|9849.3|9858.8|9848.8|3
1635178080000|2021-10-25 16:08:00|9859|9849|9858.8|9848.8|9859|9849|9858.8|9848.8|6
1635178090000|2021-10-25 16:08:10|9859|9849|9859|9849|9859|9849|9859|9849|1
1635178100000|2021-10-25 16:08:20|9858.8|9848.8|9858.8|9848.8|9858.8|9848.8|9858.8|9848.8|1
1635178140000|2021-10-25 16:09:00|9858.5|9848.5|9861|9851|9861|9851|9858.5|9848.5|11
1635178150000|2021-10-25 16:09:10|9861.3|9851.3|9863|9853|9863|9853|9861.3|9851.3|5
1635178160000|2021-10-25 16:09:20|9863.5|9853.5|9863.8|9853.8|9867|9857|9863.5|9853.5|14
1635178170000|2021-10-25 16:09:30|9864|9854|9864.5|9854.5|9864.5|9854.5|9864|9854|5
1635178180000|2021-10-25 16:09:40|9864.3|9854.3|9863.5|9853.5|9865|9855|9863.5|9853.5|6
1635178200000|2021-10-25 16:10:00|9864|9854|9865.5|9855.5|9866|9856|9864|9854|9
1635178210000|2021-10-25 16:10:10|9866|9856|9866|9856|9866|9856|9866|9856|1
1635178220000|2021-10-25 16:10:20|9867.3|9857.3|9867.5|9857.5|9867.8|9857.8|9867.3|9857.3|5
1635178230000|2021-10-25 16:10:30|9867.8|9857.8|9868.3|9858.3|9870.5|9860.5|9867.8|9857.8|12
1635178240000|2021-10-25 16:10:40|9868.8|9858.8|9868.3|9858.3|9869|9859|9867.5|9857.5|6
1635178250000|2021-10-25 16:10:50|9869|9859|9868.8|9858.8|9869|9859|9868.3|9858.3|6
1635178260000|2021-10-25 16:11:00|9869|9859|9870.8|9860.8|9870.8|9860.8|9869|9859|4
1635178270000|2021-10-25 16:11:10|9870.5|9860.5|9870.3|9860.3|9870.5|9860.5|9869.8|9859.8|6
1635178280000|2021-10-25 16:11:20|9869.8|9859.8|9872|9862|9872|9862|9869|9859|10
1635178290000|2021-10-25 16:11:30|9871.5|9861.5|9871|9861|9872|9862|9871|9861|6
1635178300000|2021-10-25 16:11:40|9870.8|9860.8|9871.3|9861.3|9871.3|9861.3|9870.8|9860.8|2
1635178310000|2021-10-25 16:11:50|9871|9861|9871|9861|9871|9861|9871|9861|1
1635178320000|2021-10-25 16:12:00|9871.3|9861.3|9871.3|9861.3|9871.3|9861.3|9871|9861|5
1635178330000|2021-10-25 16:12:10|9871.5|9861.5|9872.1|9862.1|9872.5|9862.5|9871.5|9861.5|5
1635178340000|2021-10-25 16:12:20|9872|9862|9872|9862|9872|9862|9872|9862|1
1635178350000|2021-10-25 16:12:30|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|1
1635178360000|2021-10-25 16:12:40|9871.3|9861.3|9871.8|9861.8|9871.8|9861.8|9871.3|9861.3|2
1635178370000|2021-10-25 16:12:50|9871.3|9861.3|9871.3|9861.3|9871.3|9861.3|9871.3|9861.3|1
1635178380000|2021-10-25 16:13:00|9871.8|9861.8|9871.3|9861.3|9871.8|9861.8|9871|9861|5
1635178390000|2021-10-25 16:13:10|9871.8|9861.8|9871.3|9861.3|9872.5|9862.5|9871.3|9861.3|5
1635178400000|2021-10-25 16:13:20|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|9871.3|9861.3|3
1635178410000|2021-10-25 16:13:30|9871.5|9861.5|9872.3|9862.3|9872.3|9862.3|9871.5|9861.5|3
1635178420000|2021-10-25 16:13:40|9872.8|9862.8|9872.8|9862.8|9872.8|9862.8|9872.8|9862.8|1
1635178430000|2021-10-25 16:13:50|9872.3|9862.3|9871.5|9861.5|9872.8|9862.8|9871.5|9861.5|4
1635178440000|2021-10-25 16:14:00|9870.5|9860.5|9869.8|9859.8|9871.3|9861.3|9869.3|9859.3|13
1635178450000|2021-10-25 16:14:10|9869.5|9859.5|9869.5|9859.5|9869.5|9859.5|9869.5|9859.5|1
1635178460000|2021-10-25 16:14:20|9869|9859|9869|9859|9869.5|9859.5|9868.8|9858.8|5
1635178470000|2021-10-25 16:14:30|9868.8|9858.8|9866|9856|9868.8|9858.8|9866|9856|8
1635178480000|2021-10-25 16:14:40|9865.3|9855.3|9865.5|9855.5|9866.5|9856.5|9864.5|9854.5|12
1635178490000|2021-10-25 16:14:50|9865|9855|9863.6|9853.6|9865|9855|9863.5|9853.5|13
1635178500000|2021-10-25 16:15:00|9864.5|9854.5|9862.8|9852.8|9865|9855|9861.8|9851.8|10
1635178510000|2021-10-25 16:15:10|9863.3|9853.3|9864|9854|9864.5|9854.5|9862.8|9852.8|8
1635178520000|2021-10-25 16:15:20|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|1
1635178530000|2021-10-25 16:15:30|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|1
1635178540000|2021-10-25 16:15:40|9864.5|9854.5|9864.5|9854.5|9864.5|9854.5|9864.5|9854.5|1
1635178560000|2021-10-25 16:16:00|9863.6|9853.6|9864|9854|9864|9854|9863.1|9853.1|7
1635178570000|2021-10-25 16:16:10|9863.3|9853.3|9863.8|9853.8|9863.8|9853.8|9863.3|9853.3|4
1635178580000|2021-10-25 16:16:20|9864.3|9854.3|9864.5|9854.5|9865|9855|9864.3|9854.3|3
1635178590000|2021-10-25 16:16:30|9863.3|9853.3|9861.8|9851.8|9864.5|9854.5|9860.3|9850.3|13
1635178600000|2021-10-25 16:16:40|9862.3|9852.3|9863.8|9853.8|9863.8|9853.8|9862.3|9852.3|4
1635178610000|2021-10-25 16:16:50|9863.3|9853.3|9864.1|9854.1|9864.5|9854.5|9863.3|9853.3|5
1635178620000|2021-10-25 16:17:00|9864.5|9854.5|9865.8|9855.8|9865.8|9855.8|9863.8|9853.8|8
1635178630000|2021-10-25 16:17:10|9865.5|9855.5|9865|9855|9866|9856|9865|9855|5
1635178640000|2021-10-25 16:17:20|9865.5|9855.5|9865|9855|9866|9856|9865|9855|4
1635178650000|2021-10-25 16:17:30|9865.5|9855.5|9863.8|9853.8|9866.5|9856.5|9863.8|9853.8|6
1635178660000|2021-10-25 16:17:40|9864.3|9854.3|9865.3|9855.3|9865.8|9855.8|9864.3|9854.3|4
1635178670000|2021-10-25 16:17:50|9865|9855|9865.5|9855.5|9865.5|9855.5|9865|9855|2
1635178690000|2021-10-25 16:18:10|9865|9855|9865.5|9855.5|9865.5|9855.5|9864.8|9854.8|3
1635178700000|2021-10-25 16:18:20|9865|9855|9865|9855|9865|9855|9865|9855|1
1635178710000|2021-10-25 16:18:30|9865.8|9855.8|9865.5|9855.5|9865.8|9855.8|9865.5|9855.5|2
1635178720000|2021-10-25 16:18:40|9866|9856|9866|9856|9866|9856|9865.5|9855.5|3
1635178730000|2021-10-25 16:18:50|9865.5|9855.5|9865|9855|9865.5|9855.5|9865|9855|3
1635178740000|2021-10-25 16:19:00|9865.3|9855.3|9868.5|9858.5|9868.5|9858.5|9865|9855|7
1635178750000|2021-10-25 16:19:10|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|1
1635178760000|2021-10-25 16:19:20|9868.3|9858.3|9867|9857|9868.8|9858.8|9867|9857|5
1635178770000|2021-10-25 16:19:30|9867.5|9857.5|9868|9858|9868.8|9858.8|9867.5|9857.5|3
1635178780000|2021-10-25 16:19:40|9866.8|9856.8|9866.5|9856.5|9866.8|9856.8|9866.5|9856.5|2
1635178800000|2021-10-25 16:20:00|9867.5|9857.5|9869.5|9859.5|9869.5|9859.5|9867.5|9857.5|5
1635178810000|2021-10-25 16:20:10|9869.4|9859.4|9869.3|9859.3|9869.4|9859.4|9869.3|9859.3|2
1635178820000|2021-10-25 16:20:20|9870|9860|9869.5|9859.5|9870.8|9860.8|9869.5|9859.5|5
1635178830000|2021-10-25 16:20:30|9869.8|9859.8|9871.8|9861.8|9871.8|9861.8|9869.8|9859.8|4
1635178840000|2021-10-25 16:20:40|9871.5|9861.5|9872.8|9862.8|9872.8|9862.8|9871.5|9861.5|3
1635178850000|2021-10-25 16:20:50|9873|9863|9870.8|9860.8|9873|9863|9870.8|9860.8|6
1635178860000|2021-10-25 16:21:00|9871.3|9861.3|9872.8|9862.8|9872.8|9862.8|9871.3|9861.3|4
1635178870000|2021-10-25 16:21:10|9873.5|9863.5|9873.1|9863.1|9873.5|9863.5|9872.6|9862.6|7
1635178880000|2021-10-25 16:21:20|9872.9|9862.9|9872|9862|9872.9|9862.9|9872|9862|2
1635178890000|2021-10-25 16:21:30|9872.3|9862.3|9872.3|9862.3|9872.8|9862.8|9872.3|9862.3|5
1635178910000|2021-10-25 16:21:50|9872|9862|9872.8|9862.8|9872.8|9862.8|9872|9862|2
1635178930000|2021-10-25 16:22:10|9872.5|9862.5|9871.3|9861.3|9872.8|9862.8|9871.3|9861.3|7
1635178940000|2021-10-25 16:22:20|9870.8|9860.8|9869.5|9859.5|9870.8|9860.8|9869.5|9859.5|3
1635178950000|2021-10-25 16:22:30|9868.5|9858.5|9869.3|9859.3|9869.3|9859.3|9868.3|9858.3|3
1635178960000|2021-10-25 16:22:40|9869|9859|9870|9860|9870|9860|9869|9859|4
1635178970000|2021-10-25 16:22:50|9869.5|9859.5|9868.5|9858.5|9869.8|9859.8|9868.5|9858.5|5
1635178980000|2021-10-25 16:23:00|9869|9859|9868.5|9858.5|9869|9859|9868.5|9858.5|4
1635178990000|2021-10-25 16:23:10|9868|9858|9869|9859|9869|9859|9868|9858|5
1635179000000|2021-10-25 16:23:20|9868.5|9858.5|9868|9858|9868.5|9858.5|9867.5|9857.5|4
1635179010000|2021-10-25 16:23:30|9867.5|9857.5|9867.5|9857.5|9867.5|9857.5|9867.5|9857.5|1
1635179020000|2021-10-25 16:23:40|9868|9858|9867.5|9857.5|9868|9858|9867.5|9857.5|2
1635179030000|2021-10-25 16:23:50|9867|9857|9867|9857|9867|9857|9867|9857|1
1635179040000|2021-10-25 16:24:00|9867.5|9857.5|9867.5|9857.5|9869|9859|9867.5|9857.5|8
1635179050000|2021-10-25 16:24:10|9867|9857|9868|9858|9868|9858|9867|9857|3
1635179060000|2021-10-25 16:24:20|9867.5|9857.5|9867.5|9857.5|9868|9858|9867.5|9857.5|4
1635179080000|2021-10-25 16:24:40|9865.8|9855.8|9864.8|9854.8|9865.8|9855.8|9864.8|9854.8|3
1635179090000|2021-10-25 16:24:50|9865|9855|9864.5|9854.5|9865|9855|9864.5|9854.5|2
1635179100000|2021-10-25 16:25:00|9865|9855|9866.3|9856.3|9866.3|9856.3|9864.6|9854.6|5
1635179110000|2021-10-25 16:25:10|9866|9856|9865.6|9855.6|9866|9856|9864.8|9854.8|5
1635179120000|2021-10-25 16:25:20|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|1
1635179130000|2021-10-25 16:25:30|9865.6|9855.6|9865.8|9855.8|9866.5|9856.5|9865.3|9855.3|5
1635179140000|2021-10-25 16:25:40|9866|9856|9867|9857|9867|9857|9866|9856|3
1635179160000|2021-10-25 16:26:00|9867.5|9857.5|9866.8|9856.8|9868|9858|9866.3|9856.3|6
1635179170000|2021-10-25 16:26:10|9867|9857|9866.3|9856.3|9867.5|9857.5|9866.3|9856.3|5
1635179180000|2021-10-25 16:26:20|9866.8|9856.8|9867|9857|9867|9857|9866.8|9856.8|2
1635179200000|2021-10-25 16:26:40|9867.5|9857.5|9867.5|9857.5|9867.5|9857.5|9867.5|9857.5|1
1635179210000|2021-10-25 16:26:50|9868.3|9858.3|9867.5|9857.5|9868.5|9858.5|9866.8|9856.8|7
1635179220000|2021-10-25 16:27:00|9868|9858|9868|9858|9868.5|9858.5|9867.5|9857.5|8
1635179230000|2021-10-25 16:27:10|9868.5|9858.5|9868.5|9858.5|9868.5|9858.5|9868.5|9858.5|1
1635179240000|2021-10-25 16:27:20|9868.8|9858.8|9867.5|9857.5|9868.8|9858.8|9867.3|9857.3|4
1635179250000|2021-10-25 16:27:30|9867.3|9857.3|9868|9858|9868.5|9858.5|9867.3|9857.3|7
1635179260000|2021-10-25 16:27:40|9868.3|9858.3|9868.3|9858.3|9868.5|9858.5|9868.3|9858.3|3
1635179270000|2021-10-25 16:27:50|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|1
1635179280000|2021-10-25 16:28:00|9870|9860|9869.3|9859.3|9870|9860|9869.3|9859.3|3
1635179290000|2021-10-25 16:28:10|9868.8|9858.8|9869.8|9859.8|9869.8|9859.8|9868.8|9858.8|3
1635179300000|2021-10-25 16:28:20|9869.3|9859.3|9869.8|9859.8|9869.8|9859.8|9869.3|9859.3|2
1635179320000|2021-10-25 16:28:40|9869.5|9859.5|9869.8|9859.8|9869.8|9859.8|9868.8|9858.8|5
1635179330000|2021-10-25 16:28:50|9869.3|9859.3|9868.5|9858.5|9869.3|9859.3|9868.5|9858.5|3
1635179340000|2021-10-25 16:29:00|9868.8|9858.8|9868.3|9858.3|9868.8|9858.8|9868|9858|4
1635179350000|2021-10-25 16:29:10|9868|9858|9867|9857|9868|9858|9867|9857|4
1635179360000|2021-10-25 16:29:20|9867.5|9857.5|9867.3|9857.3|9867.8|9857.8|9867.3|9857.3|3
1635179370000|2021-10-25 16:29:30|9866.8|9856.8|9866.8|9856.8|9866.8|9856.8|9866.8|9856.8|1
1635179380000|2021-10-25 16:29:40|9865.5|9855.5|9864.5|9854.5|9865.5|9855.5|9863.8|9853.8|6
1635179390000|2021-10-25 16:29:50|9863.5|9853.5|9862.5|9852.5|9865.3|9855.3|9861.8|9851.8|11
1635179400000|2021-10-25 16:30:00|9862.8|9852.8|9863.5|9853.5|9863.5|9853.5|9862.4|9852.4|4
1635179410000|2021-10-25 16:30:10|9863.4|9853.4|9862.5|9852.5|9864|9854|9862.5|9852.5|6
1635179420000|2021-10-25 16:30:20|9863|9853|9863.5|9853.5|9863.5|9853.5|9861.5|9851.5|6
1635179430000|2021-10-25 16:30:30|9863|9853|9862.3|9852.3|9863.5|9853.5|9862.3|9852.3|6
1635179440000|2021-10-25 16:30:40|9861.8|9851.8|9862.5|9852.5|9862.5|9852.5|9861.8|9851.8|3
1635179460000|2021-10-25 16:31:00|9862.8|9852.8|9863.5|9853.5|9863.5|9853.5|9862.8|9852.8|2
1635179470000|2021-10-25 16:31:10|9864|9854|9864|9854|9864|9854|9864|9854|1
1635179480000|2021-10-25 16:31:20|9862.8|9852.8|9863.5|9853.5|9863.5|9853.5|9862.8|9852.8|2
1635179490000|2021-10-25 16:31:30|9863.3|9853.3|9861.8|9851.8|9863.3|9853.3|9861.8|9851.8|4
1635179500000|2021-10-25 16:31:40|9862|9852|9862|9852|9862.3|9852.3|9861.5|9851.5|4
1635179520000|2021-10-25 16:32:00|9861.3|9851.3|9861.3|9851.3|9862.3|9852.3|9861.3|9851.3|4
1635179530000|2021-10-25 16:32:10|9861.8|9851.8|9862|9852|9862|9852|9861.8|9851.8|2
1635179540000|2021-10-25 16:32:20|9861.8|9851.8|9861.3|9851.3|9861.8|9851.8|9860.8|9850.8|3
1635179550000|2021-10-25 16:32:30|9861|9851|9861.3|9851.3|9861.3|9851.3|9860|9850|5
1635179570000|2021-10-25 16:32:50|9861.5|9851.5|9863.5|9853.5|9863.5|9853.5|9861.5|9851.5|9
1635179580000|2021-10-25 16:33:00|9863.3|9853.3|9863.8|9853.8|9864|9854|9863|9853|5
1635179590000|2021-10-25 16:33:10|9863.5|9853.5|9863.8|9853.8|9864|9854|9863.5|9853.5|3
1635179600000|2021-10-25 16:33:20|9863.5|9853.5|9862.3|9852.3|9863.5|9853.5|9862.3|9852.3|4
1635179610000|2021-10-25 16:33:30|9861.8|9851.8|9861.5|9851.5|9861.8|9851.8|9861.3|9851.3|6
1635179620000|2021-10-25 16:33:40|9861.8|9851.8|9863.8|9853.8|9864|9854|9861.8|9851.8|6
1635179630000|2021-10-25 16:33:50|9863.5|9853.5|9863.5|9853.5|9863.5|9853.5|9862.5|9852.5|6
1635179640000|2021-10-25 16:34:00|9863.8|9853.8|9864|9854|9865.5|9855.5|9863.8|9853.8|10
1635179660000|2021-10-25 16:34:20|9863.5|9853.5|9864|9854|9864.3|9854.3|9863.5|9853.5|3
1635179680000|2021-10-25 16:34:40|9864.3|9854.3|9863.5|9853.5|9864.3|9854.3|9863.5|9853.5|3
1635179690000|2021-10-25 16:34:50|9863.3|9853.3|9863.8|9853.8|9863.8|9853.8|9863.3|9853.3|3
1635179700000|2021-10-25 16:35:00|9863.3|9853.3|9863.3|9853.3|9863.5|9853.5|9863.3|9853.3|3
1635179710000|2021-10-25 16:35:10|9863|9853|9865.8|9855.8|9865.8|9855.8|9863|9853|7
1635179720000|2021-10-25 16:35:20|9865.5|9855.5|9865.5|9855.5|9865.8|9855.8|9865.5|9855.5|5
1635179730000|2021-10-25 16:35:30|9865|9855|9865.5|9855.5|9866.3|9856.3|9865|9855|9
1635179740000|2021-10-25 16:35:40|9866.5|9856.5|9866.3|9856.3|9866.8|9856.8|9864.8|9854.8|8
1635179750000|2021-10-25 16:35:50|9866|9856|9866.8|9856.8|9866.8|9856.8|9866|9856|15
1635179760000|2021-10-25 16:36:00|9866.5|9856.5|9867.3|9857.3|9867.3|9857.3|9866|9856|7
1635179770000|2021-10-25 16:36:10|9867.8|9857.8|9867|9857|9867.8|9857.8|9867|9857|7
1635179780000|2021-10-25 16:36:20|9866.3|9856.3|9865.8|9855.8|9866.5|9856.5|9865.8|9855.8|6
1635179790000|2021-10-25 16:36:30|9866.3|9856.3|9865.8|9855.8|9867|9857|9865.8|9855.8|6
1635179800000|2021-10-25 16:36:40|9865.5|9855.5|9865.8|9855.8|9865.8|9855.8|9865.5|9855.5|2
1635179810000|2021-10-25 16:36:50|9865.5|9855.5|9865.5|9855.5|9865.5|9855.5|9865.5|9855.5|1
1635179820000|2021-10-25 16:37:00|9866|9856|9867.8|9857.8|9867.8|9857.8|9865.5|9855.5|4
1635179830000|2021-10-25 16:37:10|9867.5|9857.5|9867.3|9857.3|9867.5|9857.5|9867.3|9857.3|2
1635179840000|2021-10-25 16:37:20|9867.5|9857.5|9867.3|9857.3|9867.5|9857.5|9866.8|9856.8|6
1635179850000|2021-10-25 16:37:30|9866.8|9856.8|9866.3|9856.3|9866.8|9856.8|9866.3|9856.3|3
1635179860000|2021-10-25 16:37:40|9865.5|9855.5|9864.3|9854.3|9865.5|9855.5|9864.3|9854.3|4
1635179870000|2021-10-25 16:37:50|9864|9854|9862.5|9852.5|9864|9854|9862.5|9852.5|6
1635179880000|2021-10-25 16:38:00|9862.8|9852.8|9863.8|9853.8|9863.8|9853.8|9862.8|9852.8|6
1635179890000|2021-10-25 16:38:10|9863.5|9853.5|9865|9855|9865.5|9855.5|9863.5|9853.5|5
1635179900000|2021-10-25 16:38:20|9865.5|9855.5|9866.3|9856.3|9866.8|9856.8|9865.5|9855.5|11
1635179910000|2021-10-25 16:38:30|9866.8|9856.8|9864.3|9854.3|9866.8|9856.8|9864.3|9854.3|7
1635179920000|2021-10-25 16:38:40|9864|9854|9863.3|9853.3|9864|9854|9863|9853|3
1635179930000|2021-10-25 16:38:50|9863|9853|9863.3|9853.3|9863.5|9853.5|9862.5|9852.5|7
1635179940000|2021-10-25 16:39:00|9864.3|9854.3|9861|9851|9864.3|9854.3|9861|9851|7
1635179950000|2021-10-25 16:39:10|9861.3|9851.3|9857.8|9847.8|9861.3|9851.3|9857.8|9847.8|10
1635179960000|2021-10-25 16:39:20|9858.3|9848.3|9859|9849|9859|9849|9858.3|9848.3|5
1635179970000|2021-10-25 16:39:30|9859.5|9849.5|9858.5|9848.5|9859.5|9849.5|9858.3|9848.3|9
1635179980000|2021-10-25 16:39:40|9859|9849|9859|9849|9859|9849|9859|9849|1
1635179990000|2021-10-25 16:39:50|9858.5|9848.5|9859.3|9849.3|9859.3|9849.3|9858.3|9848.3|8
1635180000000|2021-10-25 16:40:00|9858.8|9848.8|9858.8|9848.8|9859.8|9849.8|9858.8|9848.8|10
1635180010000|2021-10-25 16:40:10|9858.5|9848.5|9858.8|9848.8|9858.8|9848.8|9858.5|9848.5|2
1635180020000|2021-10-25 16:40:20|9859|9849|9860.3|9850.3|9860.3|9850.3|9857.5|9847.5|6
1635180030000|2021-10-25 16:40:30|9860.8|9850.8|9860.5|9850.5|9861.5|9851.5|9860.5|9850.5|9
1635180040000|2021-10-25 16:40:40|9860.3|9850.3|9860.6|9850.6|9860.9|9850.9|9859.8|9849.8|5
1635180050000|2021-10-25 16:40:50|9861|9851|9861.3|9851.3|9861.8|9851.8|9860.8|9850.8|10
1635180060000|2021-10-25 16:41:00|9861.5|9851.5|9861.3|9851.3|9861.5|9851.5|9858|9848|12
1635180070000|2021-10-25 16:41:10|9861.8|9851.8|9862.3|9852.3|9862.5|9852.5|9861|9851|9
1635180080000|2021-10-25 16:41:20|9861.3|9851.3|9861.5|9851.5|9861.5|9851.5|9861.3|9851.3|2
1635180090000|2021-10-25 16:41:30|9860.8|9850.8|9862.3|9852.3|9862.4|9852.4|9860.8|9850.8|4
1635180100000|2021-10-25 16:41:40|9862.8|9852.8|9862.9|9852.9|9863|9853|9862.8|9852.8|3
1635180110000|2021-10-25 16:41:50|9863.8|9853.8|9863.3|9853.3|9863.8|9853.8|9863.3|9853.3|2
1635180120000|2021-10-25 16:42:00|9864|9854|9863.3|9853.3|9864|9854|9863.3|9853.3|4
1635180130000|2021-10-25 16:42:10|9864|9854|9863.3|9853.3|9864|9854|9863.3|9853.3|4
1635180160000|2021-10-25 16:42:40|9864|9854|9864|9854|9864|9854|9864|9854|1
1635180170000|2021-10-25 16:42:50|9863.8|9853.8|9863.5|9853.5|9863.8|9853.8|9863.5|9853.5|2
1635180180000|2021-10-25 16:43:00|9863.3|9853.3|9863.5|9853.5|9863.5|9853.5|9863.3|9853.3|2
1635180190000|2021-10-25 16:43:10|9864|9854|9863.5|9853.5|9864|9854|9863.5|9853.5|2
1635180200000|2021-10-25 16:43:20|9862.8|9852.8|9862.8|9852.8|9862.8|9852.8|9862.8|9852.8|1
1635180210000|2021-10-25 16:43:30|9863.5|9853.5|9863.5|9853.5|9863.5|9853.5|9863.5|9853.5|1
1635180220000|2021-10-25 16:43:40|9864|9854|9866.5|9856.5|9866.5|9856.5|9864|9854|5
1635180230000|2021-10-25 16:43:50|9866|9856|9863.5|9853.5|9866|9856|9863.3|9853.3|7
1635180250000|2021-10-25 16:44:10|9863.8|9853.8|9863.5|9853.5|9863.8|9853.8|9863.5|9853.5|2
1635180270000|2021-10-25 16:44:30|9863|9853|9862.5|9852.5|9863|9853|9862.5|9852.5|5
1635180280000|2021-10-25 16:44:40|9862|9852|9859.8|9849.8|9862|9852|9859.8|9849.8|7
1635180290000|2021-10-25 16:44:50|9859.5|9849.5|9858|9848|9859.5|9849.5|9858|9848|5
1635180300000|2021-10-25 16:45:00|9857.5|9847.5|9857.8|9847.8|9858|9848|9857.5|9847.5|9
1635180310000|2021-10-25 16:45:10|9858|9848|9858|9848|9858|9848|9857.8|9847.8|3
1635180320000|2021-10-25 16:45:20|9858.3|9848.3|9858.3|9848.3|9858.3|9848.3|9858.3|9848.3|1
1635180330000|2021-10-25 16:45:30|9858.5|9848.5|9858.5|9848.5|9859|9849|9858.3|9848.3|8
1635180340000|2021-10-25 16:45:40|9858.8|9848.8|9858.3|9848.3|9858.8|9848.8|9858|9848|4
1635180350000|2021-10-25 16:45:50|9858.8|9848.8|9859|9849|9859|9849|9858.5|9848.5|3
1635180360000|2021-10-25 16:46:00|9858.8|9848.8|9858.8|9848.8|9858.8|9848.8|9858.8|9848.8|1
1635180370000|2021-10-25 16:46:10|9859|9849|9859|9849|9859|9849|9859|9849|1
1635180380000|2021-10-25 16:46:20|9858.8|9848.8|9859|9849|9859|9849|9858.8|9848.8|2
1635180390000|2021-10-25 16:46:30|9858.8|9848.8|9854.5|9844.5|9858.8|9848.8|9854.5|9844.5|12
1635180400000|2021-10-25 16:46:40|9855|9845|9854.8|9844.8|9855.3|9845.3|9854.8|9844.8|13
1635180410000|2021-10-25 16:46:50|9855|9845|9854.8|9844.8|9855.3|9845.3|9854.8|9844.8|4
1635180420000|2021-10-25 16:47:00|9854.5|9844.5|9854.3|9844.3|9854.5|9844.5|9854.3|9844.3|4
1635180430000|2021-10-25 16:47:10|9854.5|9844.5|9855.3|9845.3|9855.5|9845.5|9854.5|9844.5|7
1635180440000|2021-10-25 16:47:20|9854|9844|9852.5|9842.5|9854|9844|9852.5|9842.5|3
1635180470000|2021-10-25 16:47:50|9852.8|9842.8|9852.8|9842.8|9852.8|9842.8|9852.5|9842.5|13
1635180480000|2021-10-25 16:48:00|9852.5|9842.5|9852.8|9842.8|9853|9843|9852.5|9842.5|19
1635180490000|2021-10-25 16:48:10|9852.5|9842.5|9852.8|9842.8|9852.8|9842.8|9852.5|9842.5|2
1635180500000|2021-10-25 16:48:20|9852.5|9842.5|9852.8|9842.8|9852.8|9842.8|9852.5|9842.5|8
1635180530000|2021-10-25 16:48:50|9852.5|9842.5|9852.8|9842.8|9852.8|9842.8|9852.5|9842.5|2
1635180540000|2021-10-25 16:49:00|9852.5|9842.5|9855|9845|9855.3|9845.3|9852.5|9842.5|24
1635180550000|2021-10-25 16:49:10|9854.5|9844.5|9854.8|9844.8|9855.5|9845.5|9854.3|9844.3|14
1635180570000|2021-10-25 16:49:30|9854.3|9844.3|9854.3|9844.3|9854.3|9844.3|9853.8|9843.8|3
1635180580000|2021-10-25 16:49:40|9854.8|9844.8|9853.8|9843.8|9854.8|9844.8|9853.8|9843.8|3
1635180600000|2021-10-25 16:50:00|9853.3|9843.3|9854|9844|9855|9845|9853.3|9843.3|9
1635180610000|2021-10-25 16:50:10|9854.5|9844.5|9853|9843|9854.5|9844.5|9853|9843|4
1635180670000|2021-10-25 16:51:10|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|1
1635180680000|2021-10-25 16:51:20|9853|9843|9853.5|9843.5|9853.5|9843.5|9853|9843|2
1635180700000|2021-10-25 16:51:40|9853|9843|9853|9843|9853|9843|9853|9843|1
1635180720000|2021-10-25 16:52:00|9852.5|9842.5|9852.5|9842.5|9852.5|9842.5|9852.5|9842.5|1
1635180730000|2021-10-25 16:52:10|9853|9843|9853|9843|9853|9843|9853|9843|1
1635180740000|2021-10-25 16:52:20|9852.5|9842.5|9852.5|9842.5|9853.3|9843.3|9852.5|9842.5|3
1635180750000|2021-10-25 16:52:30|9853.3|9843.3|9853.5|9843.5|9853.5|9843.5|9853|9843|3
1635180760000|2021-10-25 16:52:40|9853|9843|9853|9843|9853|9843|9853|9843|1
1635180770000|2021-10-25 16:52:50|9853.5|9843.5|9854|9844|9854|9844|9853.5|9843.5|2
1635180780000|2021-10-25 16:53:00|9853.5|9843.5|9854|9844|9854|9844|9853.5|9843.5|4
1635180790000|2021-10-25 16:53:10|9853.5|9843.5|9854.3|9844.3|9854.8|9844.8|9853.5|9843.5|4
1635180800000|2021-10-25 16:53:20|9854|9844|9854|9844|9854|9844|9854|9844|1
1635180810000|2021-10-25 16:53:30|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|1
1635180820000|2021-10-25 16:53:40|9854|9844|9854|9844|9854|9844|9854|9844|1
1635180840000|2021-10-25 16:54:00|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|1
1635180850000|2021-10-25 16:54:10|9854|9844|9854.6|9844.6|9855|9845|9853.5|9843.5|6
1635180860000|2021-10-25 16:54:20|9854.8|9844.8|9854.3|9844.3|9858.5|9848.5|9854.3|9844.3|19
1635180870000|2021-10-25 16:54:30|9854.5|9844.5|9854.8|9844.8|9855.8|9845.8|9853.5|9843.5|20
1635180880000|2021-10-25 16:54:40|9855.8|9845.8|9854.8|9844.8|9856.5|9846.5|9854.8|9844.8|18
1635180890000|2021-10-25 16:54:50|9854.4|9844.4|9853.3|9843.3|9854.4|9844.4|9852.5|9842.5|7
1635180900000|2021-10-25 16:55:00|9853|9843|9853.1|9843.1|9854|9844|9853|9843|6
1635180910000|2021-10-25 16:55:10|9852.6|9842.6|9849.1|9839.1|9852.6|9842.6|9849.1|9839.1|5
1635180920000|2021-10-25 16:55:20|9848.6|9838.6|9846.1|9836.1|9848.6|9838.6|9844.9|9834.9|10
1635180930000|2021-10-25 16:55:30|9845.6|9835.6|9847.6|9837.6|9847.6|9837.6|9845.6|9835.6|6
1635180940000|2021-10-25 16:55:40|9847.4|9837.4|9848.1|9838.1|9848.6|9838.6|9847.4|9837.4|5
1635180960000|2021-10-25 16:56:00|9847.6|9837.6|9849.1|9839.1|9849.1|9839.1|9846.1|9836.1|13
1635180970000|2021-10-25 16:56:10|9849.4|9839.4|9847.6|9837.6|9849.4|9839.4|9847.6|9837.6|18
1635180980000|2021-10-25 16:56:20|9847.9|9837.9|9848.1|9838.1|9849.6|9839.6|9847.6|9837.6|13
1635180990000|2021-10-25 16:56:30|9848.6|9838.6|9848.4|9838.4|9848.6|9838.6|9847.1|9837.1|21
1635181000000|2021-10-25 16:56:40|9848.6|9838.6|9848.6|9838.6|9848.6|9838.6|9847.6|9837.6|8
1635181010000|2021-10-25 16:56:50|9848.1|9838.1|9845.9|9835.9|9848.1|9838.1|9845.9|9835.9|6
1635181020000|2021-10-25 16:57:00|9846.4|9836.4|9845.6|9835.6|9846.4|9836.4|9844.6|9834.6|13
1635181030000|2021-10-25 16:57:10|9844.9|9834.9|9845.4|9835.4|9845.4|9835.4|9844.9|9834.9|4
1635181040000|2021-10-25 16:57:20|9845.9|9835.9|9845.1|9835.1|9846.1|9836.1|9844.4|9834.4|5
1635181050000|2021-10-25 16:57:30|9845.4|9835.4|9843.9|9833.9|9845.9|9835.9|9843.9|9833.9|11
1635181060000|2021-10-25 16:57:40|9843.4|9833.4|9844.6|9834.6|9844.6|9834.6|9843.4|9833.4|3
1635181070000|2021-10-25 16:57:50|9844.9|9834.9|9844.6|9834.6|9845.4|9835.4|9844.6|9834.6|6
1635181080000|2021-10-25 16:58:00|9844.9|9834.9|9845.4|9835.4|9846.3|9836.3|9844.9|9834.9|8
1635181090000|2021-10-25 16:58:10|9845.5|9835.5|9849.1|9839.1|9849.1|9839.1|9844.6|9834.6|17
1635181100000|2021-10-25 16:58:20|9848.4|9838.4|9845.9|9835.9|9848.4|9838.4|9845.6|9835.6|10
1635181110000|2021-10-25 16:58:30|9846.1|9836.1|9846.1|9836.1|9846.1|9836.1|9845.1|9835.1|9
1635181120000|2021-10-25 16:58:40|9845.6|9835.6|9845.4|9835.4|9845.6|9835.6|9845.1|9835.1|4
1635181130000|2021-10-25 16:58:50|9845.9|9835.9|9848.5|9838.5|9849|9839|9845.6|9835.6|10
1635181140000|2021-10-25 16:59:00|9847|9837|9844.1|9834.1|9847|9837|9843.6|9833.6|24
1635181150000|2021-10-25 16:59:10|9844.4|9834.4|9844.4|9834.4|9844.4|9834.4|9842.9|9832.9|15
1635181160000|2021-10-25 16:59:20|9843.9|9833.9|9843.4|9833.4|9844.4|9834.4|9842.9|9832.9|13
1635206520000|2021-10-26 00:02:00|9886|9876|9883.5|9873.5|9886|9876|9883.5|9873.5|13
1635206530000|2021-10-26 00:02:10|9884.3|9874.3|9884.4|9874.4|9884.4|9874.4|9883.9|9873.9|3
1635206540000|2021-10-26 00:02:20|9884.6|9874.6|9884.8|9874.8|9884.8|9874.8|9884.3|9874.3|4
1635206550000|2021-10-26 00:02:30|9885|9875|9883.3|9873.3|9885|9875|9881.9|9871.9|8
1635206560000|2021-10-26 00:02:40|9883|9873|9883|9873|9883|9873|9883|9873|1
1635206570000|2021-10-26 00:02:50|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|1
1635206580000|2021-10-26 00:03:00|9882.9|9872.9|9882|9872|9882.9|9872.9|9882|9872|3
1635206640000|2021-10-26 00:04:00|9881.9|9871.9|9881.5|9871.5|9881.9|9871.9|9881.5|9871.5|3
1635206650000|2021-10-26 00:04:10|9881.3|9871.3|9880.5|9870.5|9881.3|9871.3|9880|9870|5
1635206660000|2021-10-26 00:04:20|9880.8|9870.8|9880.9|9870.9|9880.9|9870.9|9880.8|9870.8|2
1635206680000|2021-10-26 00:04:40|9879.8|9869.8|9880|9870|9880|9870|9879.8|9869.8|2
1635206690000|2021-10-26 00:04:50|9879.9|9869.9|9879.6|9869.6|9879.9|9869.9|9879.6|9869.6|2
1635206700000|2021-10-26 00:05:00|9879|9869|9878.9|9868.9|9879|9869|9877.6|9867.6|3
1635206710000|2021-10-26 00:05:10|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|1
1635206720000|2021-10-26 00:05:20|9879.4|9869.4|9882.9|9872.9|9882.9|9872.9|9879.4|9869.4|3
1635206730000|2021-10-26 00:05:30|9883.1|9873.1|9886.1|9876.1|9886.1|9876.1|9883.1|9873.1|5
1635206740000|2021-10-26 00:05:40|9885.8|9875.8|9887.6|9877.6|9887.6|9877.6|9885.6|9875.6|8
1635206750000|2021-10-26 00:05:50|9887.3|9877.3|9887.5|9877.5|9887.5|9877.5|9886.8|9876.8|7
1635206760000|2021-10-26 00:06:00|9887.3|9877.3|9883.5|9873.5|9887.3|9877.3|9883.5|9873.5|5
1635206770000|2021-10-26 00:06:10|9883.3|9873.3|9883|9873|9883.3|9873.3|9883|9873|2
1635206780000|2021-10-26 00:06:20|9883.4|9873.4|9886.9|9876.9|9887.1|9877.1|9883.4|9873.4|8
1635206790000|2021-10-26 00:06:30|9887.1|9877.1|9888.9|9878.9|9888.9|9878.9|9887.1|9877.1|2
1635206800000|2021-10-26 00:06:40|9889|9879|9889|9879|9889|9879|9889|9879|1
1635206810000|2021-10-26 00:06:50|9889.4|9879.4|9890.1|9880.1|9890.3|9880.3|9889.4|9879.4|6
1635206820000|2021-10-26 00:07:00|9889.6|9879.6|9890.1|9880.1|9890.1|9880.1|9889.5|9879.5|4
1635206830000|2021-10-26 00:07:10|9890.4|9880.4|9891.8|9881.8|9891.8|9881.8|9890.4|9880.4|2
1635206840000|2021-10-26 00:07:20|9891.4|9881.4|9890.6|9880.6|9891.4|9881.4|9890.6|9880.6|2
1635206850000|2021-10-26 00:07:30|9891.1|9881.1|9898|9888|9898|9888|9891.1|9881.1|2
1635206860000|2021-10-26 00:07:40|9898.6|9888.6|9898.9|9888.9|9901|9891|9897.5|9887.5|10
1635206870000|2021-10-26 00:07:50|9900.4|9890.4|9900.5|9890.5|9901.6|9891.6|9900.4|9890.4|3
1635206880000|2021-10-26 00:08:00|9900|9890|9896.5|9886.5|9900|9890|9896.5|9886.5|4
1635206890000|2021-10-26 00:08:10|9896.4|9886.4|9897|9887|9897.4|9887.4|9896.4|9886.4|4
1635206900000|2021-10-26 00:08:20|9896.8|9886.8|9893.1|9883.1|9896.8|9886.8|9893.1|9883.1|10
1635206910000|2021-10-26 00:08:30|9890.5|9880.5|9889.8|9879.8|9890.5|9880.5|9889.8|9879.8|3
1635206920000|2021-10-26 00:08:40|9889.6|9879.6|9886.6|9876.6|9889.6|9879.6|9886.6|9876.6|4
1635206930000|2021-10-26 00:08:50|9886.4|9876.4|9887|9877|9887|9877|9886.4|9876.4|3
1635206950000|2021-10-26 00:09:10|9886.8|9876.8|9887.9|9877.9|9887.9|9877.9|9886.5|9876.5|4
1635206960000|2021-10-26 00:09:20|9888.8|9878.8|9891.6|9881.6|9892.4|9882.4|9888.8|9878.8|6
1635206970000|2021-10-26 00:09:30|9892|9882|9897.8|9887.8|9897.8|9887.8|9892|9882|5
1635206980000|2021-10-26 00:09:40|9897.6|9887.6|9897.6|9887.6|9897.6|9887.6|9897.6|9887.6|1
1635206990000|2021-10-26 00:09:50|9897.4|9887.4|9896.3|9886.3|9897.4|9887.4|9896.3|9886.3|2
1635207000000|2021-10-26 00:10:00|9896.6|9886.6|9896.6|9886.6|9896.6|9886.6|9896.6|9886.6|1
1635207010000|2021-10-26 00:10:10|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|1
1635207020000|2021-10-26 00:10:20|9895|9885|9891.8|9881.8|9895|9885|9891.8|9881.8|3
1635207030000|2021-10-26 00:10:30|9891.1|9881.1|9889.1|9879.1|9891.1|9881.1|9888.5|9878.5|4
1635207050000|2021-10-26 00:10:50|9889.6|9879.6|9890.8|9880.8|9890.8|9880.8|9889.6|9879.6|2
1635207060000|2021-10-26 00:11:00|9891.5|9881.5|9891.8|9881.8|9891.8|9881.8|9891.5|9881.5|2
1635207070000|2021-10-26 00:11:10|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|1
1635207100000|2021-10-26 00:11:40|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|1
1635207110000|2021-10-26 00:11:50|9891.3|9881.3|9890.5|9880.5|9891.3|9881.3|9890.5|9880.5|2
1635207120000|2021-10-26 00:12:00|9890.4|9880.4|9890.4|9880.4|9890.4|9880.4|9890.4|9880.4|1
1635207130000|2021-10-26 00:12:10|9890.1|9880.1|9887.9|9877.9|9890.1|9880.1|9887.9|9877.9|4
1635207140000|2021-10-26 00:12:20|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|1
1635207180000|2021-10-26 00:13:00|9887.4|9877.4|9885.5|9875.5|9887.4|9877.4|9885.1|9875.1|5
1635207190000|2021-10-26 00:13:10|9885.1|9875.1|9884|9874|9885.1|9875.1|9884|9874|2
1635207200000|2021-10-26 00:13:20|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|1
1635207210000|2021-10-26 00:13:30|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|1
1635207270000|2021-10-26 00:14:30|9884.3|9874.3|9887.3|9877.3|9887.3|9877.3|9884.3|9874.3|5
1635207280000|2021-10-26 00:14:40|9888.1|9878.1|9886.6|9876.6|9888.1|9878.1|9886.6|9876.6|3
1635207290000|2021-10-26 00:14:50|9886.5|9876.5|9886.5|9876.5|9886.5|9876.5|9886.5|9876.5|1
1635207300000|2021-10-26 00:15:00|9886.3|9876.3|9886|9876|9886.3|9876.3|9886|9876|2
1635207310000|2021-10-26 00:15:10|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|9885.8|9875.8|1
1635207330000|2021-10-26 00:15:30|9886.1|9876.1|9889.8|9879.8|9889.8|9879.8|9886.1|9876.1|3
1635207340000|2021-10-26 00:15:40|9889.6|9879.6|9889.6|9879.6|9889.6|9879.6|9889.6|9879.6|1
1635207360000|2021-10-26 00:16:00|9889.3|9879.3|9886.4|9876.4|9889.3|9879.3|9886.4|9876.4|2
1635207370000|2021-10-26 00:16:10|9886|9876|9886|9876|9886|9876|9886|9876|1
1635207380000|2021-10-26 00:16:20|9885.6|9875.6|9885.9|9875.9|9886.1|9876.1|9884|9874|4
1635207390000|2021-10-26 00:16:30|9885.5|9875.5|9884.3|9874.3|9885.5|9875.5|9884.3|9874.3|2
1635207420000|2021-10-26 00:17:00|9883.4|9873.4|9883.5|9873.5|9883.5|9873.5|9883.4|9873.4|2
1635207440000|2021-10-26 00:17:20|9883.9|9873.9|9884.9|9874.9|9884.9|9874.9|9883.9|9873.9|2
1635207460000|2021-10-26 00:17:40|9885.3|9875.3|9886.4|9876.4|9886.4|9876.4|9885.3|9875.3|2
1635207480000|2021-10-26 00:18:00|9886.1|9876.1|9886.1|9876.1|9886.1|9876.1|9886.1|9876.1|1
1635207500000|2021-10-26 00:18:20|9885.8|9875.8|9884.8|9874.8|9885.8|9875.8|9884.8|9874.8|2
1635207510000|2021-10-26 00:18:30|9884.5|9874.5|9884.3|9874.3|9884.5|9874.5|9884.3|9874.3|2
1635207530000|2021-10-26 00:18:50|9883.9|9873.9|9883.6|9873.6|9883.9|9873.9|9883.6|9873.6|2
1635207570000|2021-10-26 00:19:30|9883.4|9873.4|9882|9872|9883.4|9873.4|9882|9872|2
1635207580000|2021-10-26 00:19:40|9883|9873|9883.4|9873.4|9883.4|9873.4|9883|9873|2
1635207590000|2021-10-26 00:19:50|9883.6|9873.6|9887|9877|9887|9877|9883.6|9873.6|3
1635207600000|2021-10-26 00:20:00|9887.6|9877.6|9887|9877|9887.6|9877.6|9887|9877|2
1635207610000|2021-10-26 00:20:10|9886.8|9876.8|9886.4|9876.4|9886.8|9876.8|9886.4|9876.4|3
1635207640000|2021-10-26 00:20:40|9886.6|9876.6|9886.3|9876.3|9886.6|9876.6|9886.3|9876.3|2
1635207650000|2021-10-26 00:20:50|9885.3|9875.3|9885.3|9875.3|9885.3|9875.3|9885.3|9875.3|1
1635207660000|2021-10-26 00:21:00|9885.4|9875.4|9885.4|9875.4|9885.4|9875.4|9885.4|9875.4|1
1635207670000|2021-10-26 00:21:10|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|1
1635207680000|2021-10-26 00:21:20|9884.3|9874.3|9884.3|9874.3|9884.3|9874.3|9884.3|9874.3|1
1635207690000|2021-10-26 00:21:30|9884|9874|9883.8|9873.8|9884|9874|9883.8|9873.8|2
1635207700000|2021-10-26 00:21:40|9883.5|9873.5|9885.8|9875.8|9885.8|9875.8|9883.5|9873.5|3
1635207710000|2021-10-26 00:21:50|9885.6|9875.6|9884.9|9874.9|9885.6|9875.6|9884.9|9874.9|2
1635207720000|2021-10-26 00:22:00|9884.4|9874.4|9881.8|9871.8|9884.4|9874.4|9881.8|9871.8|2
1635207740000|2021-10-26 00:22:20|9882.4|9872.4|9882.4|9872.4|9882.4|9872.4|9882.4|9872.4|1
1635207790000|2021-10-26 00:23:10|9881.3|9871.3|9881.3|9871.3|9881.3|9871.3|9881.3|9871.3|1
1635207800000|2021-10-26 00:23:20|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|1
1635207830000|2021-10-26 00:23:50|9882.4|9872.4|9883|9873|9883|9873|9882.4|9872.4|2
1635207880000|2021-10-26 00:24:40|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|1
1635207950000|2021-10-26 00:25:50|9881.9|9871.9|9876.9|9866.9|9881.9|9871.9|9876.9|9866.9|6
1635207960000|2021-10-26 00:26:00|9876.6|9866.6|9873.6|9863.6|9876.6|9866.6|9873.6|9863.6|5
1635207970000|2021-10-26 00:26:10|9873.4|9863.4|9871.3|9861.3|9873.4|9863.4|9871.3|9861.3|2
1635208030000|2021-10-26 00:27:10|9872|9862|9872|9862|9872|9862|9872|9862|1
1635208050000|2021-10-26 00:27:30|9871.5|9861.5|9872.4|9862.4|9872.4|9862.4|9871.5|9861.5|2
1635208060000|2021-10-26 00:27:40|9872.3|9862.3|9871.3|9861.3|9872.3|9862.3|9871.3|9861.3|3
1635208080000|2021-10-26 00:28:00|9871|9861|9871|9861|9871|9861|9871|9861|1
1635208100000|2021-10-26 00:28:20|9872.8|9862.8|9873|9863|9873.8|9863.8|9872.8|9862.8|4
1635208110000|2021-10-26 00:28:30|9873.8|9863.8|9873.8|9863.8|9873.8|9863.8|9873.8|9863.8|1
1635208130000|2021-10-26 00:28:50|9874.8|9864.8|9876.8|9866.8|9876.8|9866.8|9874.8|9864.8|4
1635208140000|2021-10-26 00:29:00|9876.5|9866.5|9873.5|9863.5|9876.5|9866.5|9873.5|9863.5|4
1635208200000|2021-10-26 00:30:00|9873.3|9863.3|9871|9861|9873.3|9863.3|9871|9861|4
1635208210000|2021-10-26 00:30:10|9870.6|9860.6|9870.6|9860.6|9870.6|9860.6|9870.6|9860.6|1
1635208230000|2021-10-26 00:30:30|9871|9861|9871|9861|9871|9861|9871|9861|1
1635208240000|2021-10-26 00:30:40|9870.8|9860.8|9870.4|9860.4|9870.8|9860.8|9870.4|9860.4|2
1635208250000|2021-10-26 00:30:50|9869.8|9859.8|9868.8|9858.8|9869.8|9859.8|9868.8|9858.8|2
1635208270000|2021-10-26 00:31:10|9869|9859|9870.9|9860.9|9870.9|9860.9|9869|9859|2
1635208280000|2021-10-26 00:31:20|9871.3|9861.3|9871.3|9861.3|9871.3|9861.3|9871.3|9861.3|1
1635208290000|2021-10-26 00:31:30|9870.1|9860.1|9870.1|9860.1|9870.1|9860.1|9870.1|9860.1|1
1635208310000|2021-10-26 00:31:50|9869.9|9859.9|9869.9|9859.9|9869.9|9859.9|9869.9|9859.9|1
1635208340000|2021-10-26 00:32:20|9869.6|9859.6|9869.6|9859.6|9869.6|9859.6|9869.6|9859.6|1
1635208370000|2021-10-26 00:32:50|9869.4|9859.4|9870.4|9860.4|9870.5|9860.5|9868.8|9858.8|4
1635208380000|2021-10-26 00:33:00|9870.3|9860.3|9870.4|9860.4|9870.4|9860.4|9870.3|9860.3|2
1635208390000|2021-10-26 00:33:10|9870.8|9860.8|9870.8|9860.8|9870.8|9860.8|9870.8|9860.8|1
1635208420000|2021-10-26 00:33:40|9870|9860|9868.5|9858.5|9870|9860|9868.5|9858.5|2
1635208430000|2021-10-26 00:33:50|9868.1|9858.1|9868.4|9858.4|9868.4|9858.4|9868.1|9858.1|2
1635208440000|2021-10-26 00:34:00|9871|9861|9868.9|9858.9|9871|9861|9868.6|9858.6|5
1635208450000|2021-10-26 00:34:10|9868.6|9858.6|9868.4|9858.4|9868.6|9858.6|9868.4|9858.4|2
1635208460000|2021-10-26 00:34:20|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|1
1635208490000|2021-10-26 00:34:50|9868.4|9858.4|9869.5|9859.5|9869.8|9859.8|9868.4|9858.4|3
1635208500000|2021-10-26 00:35:00|9869.3|9859.3|9869.3|9859.3|9869.3|9859.3|9869.3|9859.3|1
1635208520000|2021-10-26 00:35:20|9868.3|9858.3|9868.6|9858.6|9868.6|9858.6|9868.3|9858.3|2
1635208560000|2021-10-26 00:36:00|9868.4|9858.4|9866.6|9856.6|9868.4|9858.4|9866.6|9856.6|2
1635208570000|2021-10-26 00:36:10|9866|9856|9870.8|9860.8|9870.8|9860.8|9866|9856|6
1635208580000|2021-10-26 00:36:20|9871.1|9861.1|9872.5|9862.5|9872.5|9862.5|9871.1|9861.1|2
1635208590000|2021-10-26 00:36:30|9872.3|9862.3|9871.4|9861.4|9872.3|9862.3|9871.4|9861.4|2
1635208600000|2021-10-26 00:36:40|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|9871.4|9861.4|3
1635208670000|2021-10-26 00:37:50|9873.4|9863.4|9873.4|9863.4|9873.4|9863.4|9873.4|9863.4|1
1635208680000|2021-10-26 00:38:00|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|9872.8|9862.8|3
1635208690000|2021-10-26 00:38:10|9873.6|9863.6|9874.5|9864.5|9874.5|9864.5|9873.6|9863.6|2
1635208710000|2021-10-26 00:38:30|9874|9864|9874.4|9864.4|9874.4|9864.4|9874|9864|2
1635208720000|2021-10-26 00:38:40|9874.9|9864.9|9876|9866|9876|9866|9874.9|9864.9|3
1635208730000|2021-10-26 00:38:50|9876.6|9866.6|9875.9|9865.9|9876.6|9866.6|9875.6|9865.6|6
1635208740000|2021-10-26 00:39:00|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|1
1635208750000|2021-10-26 00:39:10|9875.3|9865.3|9874|9864|9875.3|9865.3|9874|9864|3
1635208790000|2021-10-26 00:39:50|9873.8|9863.8|9873.3|9863.3|9873.8|9863.8|9873.3|9863.3|2
1635208800000|2021-10-26 00:40:00|9873|9863|9871.1|9861.1|9873|9863|9871.1|9861.1|2
1635208810000|2021-10-26 00:40:10|9871|9861|9871|9861|9871|9861|9869.9|9859.9|9
1635208850000|2021-10-26 00:40:50|9870.9|9860.9|9869.9|9859.9|9870.9|9860.9|9869.9|9859.9|3
1635208860000|2021-10-26 00:41:00|9869.6|9859.6|9866.6|9856.6|9869.6|9859.6|9866.6|9856.6|4
1635208870000|2021-10-26 00:41:10|9866.4|9856.4|9864.1|9854.1|9866.4|9856.4|9864.1|9854.1|6
1635208880000|2021-10-26 00:41:20|9864|9854|9863.5|9853.5|9864|9854|9863.5|9853.5|2
1635208900000|2021-10-26 00:41:40|9862.9|9852.9|9863.3|9853.3|9863.3|9853.3|9862.9|9852.9|2
1635208910000|2021-10-26 00:41:50|9863.5|9853.5|9864.8|9854.8|9864.8|9854.8|9863.5|9853.5|2
1635208940000|2021-10-26 00:42:20|9865|9855|9866.1|9856.1|9866.1|9856.1|9865|9855|2
1635208960000|2021-10-26 00:42:40|9866.4|9856.4|9870.1|9860.1|9870.1|9860.1|9866.4|9856.4|2
1635208970000|2021-10-26 00:42:50|9870.5|9860.5|9871.1|9861.1|9871.1|9861.1|9870.5|9860.5|3
1635208980000|2021-10-26 00:43:00|9871.4|9861.4|9872.4|9862.4|9872.4|9862.4|9871.4|9861.4|2
1635208990000|2021-10-26 00:43:10|9872.8|9862.8|9873|9863|9873|9863|9872.8|9862.8|2
1635209040000|2021-10-26 00:44:00|9872.8|9862.8|9872.8|9862.8|9872.8|9862.8|9872.8|9862.8|1
1635209100000|2021-10-26 00:45:00|9872.3|9862.3|9871.3|9861.3|9872.3|9862.3|9869.1|9859.1|7
1635209110000|2021-10-26 00:45:10|9871.5|9861.5|9872|9862|9872|9862|9871.5|9861.5|2
1635209120000|2021-10-26 00:45:20|9871.1|9861.1|9871.1|9861.1|9871.1|9861.1|9871.1|9861.1|1
1635209140000|2021-10-26 00:45:40|9871|9861|9870.5|9860.5|9871|9861|9870.5|9860.5|3
1635209200000|2021-10-26 00:46:40|9871.1|9861.1|9871.1|9861.1|9871.1|9861.1|9871.1|9861.1|1
1635209220000|2021-10-26 00:47:00|9870.4|9860.4|9870.4|9860.4|9870.4|9860.4|9870.4|9860.4|1
1635209240000|2021-10-26 00:47:20|9869|9859|9867.5|9857.5|9869|9859|9867.5|9857.5|4
1635209260000|2021-10-26 00:47:40|9866.9|9856.9|9867|9857|9867|9857|9866.9|9856.9|2
1635209270000|2021-10-26 00:47:50|9866.6|9856.6|9867.5|9857.5|9867.5|9857.5|9866.6|9856.6|2
1635209280000|2021-10-26 00:48:00|9867.6|9857.6|9869.9|9859.9|9869.9|9859.9|9867.6|9857.6|3
1635209290000|2021-10-26 00:48:10|9870.3|9860.3|9870.3|9860.3|9870.3|9860.3|9870.3|9860.3|1
1635209300000|2021-10-26 00:48:20|9870.6|9860.6|9871.5|9861.5|9871.5|9861.5|9870.6|9860.6|2
1635209310000|2021-10-26 00:48:30|9872|9862|9872|9862|9872|9862|9872|9862|1
1635209320000|2021-10-26 00:48:40|9872.6|9862.6|9872.1|9862.1|9872.6|9862.6|9872.1|9862.1|2
1635209340000|2021-10-26 00:49:00|9871.8|9861.8|9870.3|9860.3|9871.8|9861.8|9870.3|9860.3|2
1635209350000|2021-10-26 00:49:10|9869.5|9859.5|9869.5|9859.5|9870|9860|9869.5|9859.5|3
1635209360000|2021-10-26 00:49:20|9869.9|9859.9|9872.3|9862.3|9872.3|9862.3|9869.9|9859.9|5
1635209380000|2021-10-26 00:49:40|9871.6|9861.6|9871.4|9861.4|9872|9862|9871.4|9861.4|3
1635209400000|2021-10-26 00:50:00|9871.6|9861.6|9870.5|9860.5|9871.6|9861.6|9870.5|9860.5|4
1635209410000|2021-10-26 00:50:10|9870.3|9860.3|9870.1|9860.1|9870.3|9860.3|9869.6|9859.6|3
1635209420000|2021-10-26 00:50:20|9869.6|9859.6|9870.1|9860.1|9870.1|9860.1|9869.6|9859.6|2
1635209430000|2021-10-26 00:50:30|9869.6|9859.6|9869.6|9859.6|9869.6|9859.6|9869.6|9859.6|1
1635209450000|2021-10-26 00:50:50|9869.4|9859.4|9869.4|9859.4|9869.4|9859.4|9869.4|9859.4|1
1635209460000|2021-10-26 00:51:00|9868.9|9858.9|9868.9|9858.9|9869.4|9859.4|9868.5|9858.5|4
1635209490000|2021-10-26 00:51:30|9869.3|9859.3|9869.4|9859.4|9869.4|9859.4|9868.9|9858.9|6
1635209500000|2021-10-26 00:51:40|9868.5|9858.5|9869.3|9859.3|9869.3|9859.3|9868.5|9858.5|3
1635209520000|2021-10-26 00:52:00|9868.5|9858.5|9869.3|9859.3|9869.3|9859.3|9868.5|9858.5|3
1635209540000|2021-10-26 00:52:20|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|1
1635209560000|2021-10-26 00:52:40|9869.3|9859.3|9869.3|9859.3|9869.3|9859.3|9869.3|9859.3|1
1635209570000|2021-10-26 00:52:50|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|1
1635209580000|2021-10-26 00:53:00|9869.3|9859.3|9868.9|9858.9|9869.3|9859.3|9868.9|9858.9|2
1635209590000|2021-10-26 00:53:10|9869.3|9859.3|9869.3|9859.3|9869.3|9859.3|9869.3|9859.3|1
1635209620000|2021-10-26 00:53:40|9869.5|9859.5|9870.9|9860.9|9870.9|9860.9|9869.5|9859.5|2
1635209640000|2021-10-26 00:54:00|9871.1|9861.1|9871.4|9861.4|9872.1|9862.1|9871.1|9861.1|3
1635209660000|2021-10-26 00:54:20|9870.9|9860.9|9871.4|9861.4|9871.4|9861.4|9870.9|9860.9|3
1635209670000|2021-10-26 00:54:30|9871.1|9861.1|9871.1|9861.1|9871.1|9861.1|9871.1|9861.1|1
1635209690000|2021-10-26 00:54:50|9870.9|9860.9|9868.9|9858.9|9870.9|9860.9|9868.9|9858.9|2
1635209700000|2021-10-26 00:55:00|9869.3|9859.3|9869.5|9859.5|9869.5|9859.5|9869.3|9859.3|2
1635209720000|2021-10-26 00:55:20|9869.6|9859.6|9871.4|9861.4|9871.4|9861.4|9869.6|9859.6|2
1635209730000|2021-10-26 00:55:30|9871.5|9861.5|9872.1|9862.1|9872.1|9862.1|9871.5|9861.5|2
1635209750000|2021-10-26 00:55:50|9871.5|9861.5|9871.5|9861.5|9871.5|9861.5|9871.5|9861.5|1
1635209780000|2021-10-26 00:56:20|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|1
1635209800000|2021-10-26 00:56:40|9872.6|9862.6|9872.1|9862.1|9872.6|9862.6|9872.1|9862.1|2
1635209820000|2021-10-26 00:57:00|9871.4|9861.4|9871.4|9861.4|9871.4|9861.4|9871.4|9861.4|1
1635209830000|2021-10-26 00:57:10|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|1
1635209840000|2021-10-26 00:57:20|9871.5|9861.5|9871.5|9861.5|9871.5|9861.5|9871.5|9861.5|1
1635209870000|2021-10-26 00:57:50|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|9872.3|9862.3|1
1635209880000|2021-10-26 00:58:00|9871.5|9861.5|9870.1|9860.1|9871.5|9861.5|9869.4|9859.4|3
1635209890000|2021-10-26 00:58:10|9870.5|9860.5|9870.6|9860.6|9870.6|9860.6|9869.6|9859.6|4
1635209900000|2021-10-26 00:58:20|9870.1|9860.1|9872.1|9862.1|9872.1|9862.1|9870.1|9860.1|3
1635209920000|2021-10-26 00:58:40|9871|9861|9871.5|9861.5|9871.5|9861.5|9871|9861|2
1635209960000|2021-10-26 00:59:20|9871.9|9861.9|9872.9|9862.9|9872.9|9862.9|9871.9|9861.9|2
1635209970000|2021-10-26 00:59:30|9872.4|9862.4|9872.4|9862.4|9872.4|9862.4|9872.4|9862.4|1
1635209980000|2021-10-26 00:59:40|9872.3|9862.3|9873.4|9863.4|9873.4|9863.4|9872.3|9862.3|5
1635210000000|2021-10-26 01:00:00|9873.5|9863.5|9873|9863|9879.8|9869.8|9866.4|9856.4|17
1635210010000|2021-10-26 01:00:10|9870.8|9860.8|9863.1|9853.1|9870.8|9860.8|9857|9847|20
1635210020000|2021-10-26 01:00:20|9863.9|9853.9|9860.4|9850.4|9863.9|9853.9|9858.5|9848.5|13
1635210030000|2021-10-26 01:00:30|9860.9|9850.9|9864|9854|9867.5|9857.5|9860.9|9850.9|15
1635210040000|2021-10-26 01:00:40|9863.8|9853.8|9861.1|9851.1|9864|9854|9858.5|9848.5|13
1635210050000|2021-10-26 01:00:50|9861.5|9851.5|9860.1|9850.1|9864.8|9854.8|9859.5|9849.5|16
1635210060000|2021-10-26 01:01:00|9859|9849|9856|9846|9859|9849|9852.9|9842.9|11
1635210070000|2021-10-26 01:01:10|9856.8|9846.8|9863.8|9853.8|9865.8|9855.8|9856.8|9846.8|19
1635210080000|2021-10-26 01:01:20|9864.8|9854.8|9864|9854|9864.8|9854.8|9863.5|9853.5|10
1635210090000|2021-10-26 01:01:30|9863.8|9853.8|9860.9|9850.9|9863.8|9853.8|9857.1|9847.1|16
1635210100000|2021-10-26 01:01:40|9861.1|9851.1|9867|9857|9867|9857|9861.1|9851.1|9
1635210110000|2021-10-26 01:01:50|9867.3|9857.3|9863.6|9853.6|9867.3|9857.3|9863.5|9853.5|9
1635210120000|2021-10-26 01:02:00|9863.5|9853.5|9868.1|9858.1|9870.1|9860.1|9863.5|9853.5|13
1635210130000|2021-10-26 01:02:10|9868.3|9858.3|9866.4|9856.4|9869.9|9859.9|9866.4|9856.4|11
1635210140000|2021-10-26 01:02:20|9867.1|9857.1|9873.5|9863.5|9873.5|9863.5|9867.1|9857.1|6
1635210150000|2021-10-26 01:02:30|9872.3|9862.3|9866.1|9856.1|9872.3|9862.3|9866|9856|9
1635210160000|2021-10-26 01:02:40|9867|9857|9870.4|9860.4|9870.5|9860.5|9867|9857|6
1635210170000|2021-10-26 01:02:50|9869.3|9859.3|9872.4|9862.4|9872.4|9862.4|9868.9|9858.9|14
1635210180000|2021-10-26 01:03:00|9870|9860|9861.4|9851.4|9870|9860|9861.4|9851.4|14
1635210190000|2021-10-26 01:03:10|9860.9|9850.9|9861.1|9851.1|9863.4|9853.4|9860|9850|10
1635210200000|2021-10-26 01:03:20|9861.3|9851.3|9861|9851|9861.9|9851.9|9860.3|9850.3|9
1635210210000|2021-10-26 01:03:30|9860.8|9850.8|9861.6|9851.6|9861.8|9851.8|9860.3|9850.3|9
1635210220000|2021-10-26 01:03:40|9861.4|9851.4|9861.1|9851.1|9861.4|9851.4|9861.1|9851.1|2
1635210230000|2021-10-26 01:03:50|9861.3|9851.3|9857.8|9847.8|9863.4|9853.4|9857.8|9847.8|11
1635210240000|2021-10-26 01:04:00|9857.5|9847.5|9860.9|9850.9|9860.9|9850.9|9857.5|9847.5|3
1635210250000|2021-10-26 01:04:10|9860.6|9850.6|9859|9849|9860.6|9850.6|9858.8|9848.8|14
1635210260000|2021-10-26 01:04:20|9858.8|9848.8|9857.9|9847.9|9859.1|9849.1|9855.6|9845.6|14
1635210270000|2021-10-26 01:04:30|9857.1|9847.1|9854.9|9844.9|9857.1|9847.1|9854.5|9844.5|3
1635210280000|2021-10-26 01:04:40|9855.3|9845.3|9855.9|9845.9|9856.9|9846.9|9855.3|9845.3|13
1635210290000|2021-10-26 01:04:50|9856.1|9846.1|9856|9846|9857.5|9847.5|9856|9846|9
1635210300000|2021-10-26 01:05:00|9854|9844|9854.6|9844.6|9854.9|9844.9|9853.8|9843.8|9
1635210320000|2021-10-26 01:05:20|9855.1|9845.1|9857.1|9847.1|9857.6|9847.6|9855.1|9845.1|10
1635210330000|2021-10-26 01:05:30|9857.4|9847.4|9860.9|9850.9|9860.9|9850.9|9857.4|9847.4|6
1635210340000|2021-10-26 01:05:40|9862.4|9852.4|9866|9856|9866.4|9856.4|9862.4|9852.4|10
1635210350000|2021-10-26 01:05:50|9865.6|9855.6|9864|9854|9865.6|9855.6|9864|9854|5
1635210360000|2021-10-26 01:06:00|9862.8|9852.8|9865|9855|9867.5|9857.5|9861.8|9851.8|13
1635210370000|2021-10-26 01:06:10|9864.8|9854.8|9863.5|9853.5|9864.8|9854.8|9863.5|9853.5|3
1635210380000|2021-10-26 01:06:20|9863.1|9853.1|9864.1|9854.1|9864.6|9854.6|9862|9852|10
1635210390000|2021-10-26 01:06:30|9863.9|9853.9|9864.8|9854.8|9864.8|9854.8|9862.5|9852.5|9
1635210400000|2021-10-26 01:06:40|9865.3|9855.3|9865|9855|9866.8|9856.8|9864.8|9854.8|14
1635210410000|2021-10-26 01:06:50|9864.6|9854.6|9865.8|9855.8|9865.8|9855.8|9862.5|9852.5|13
1635210420000|2021-10-26 01:07:00|9866.1|9856.1|9865.8|9855.8|9866.1|9856.1|9865|9855|6
1635210430000|2021-10-26 01:07:10|9865.9|9855.9|9864.4|9854.4|9865.9|9855.9|9864.4|9854.4|3
1635210440000|2021-10-26 01:07:20|9864|9854|9861.6|9851.6|9864|9854|9861.3|9851.3|10
1635210450000|2021-10-26 01:07:30|9862|9852|9863|9853|9863|9853|9862|9852|2
1635210460000|2021-10-26 01:07:40|9862.9|9852.9|9862.1|9852.1|9862.9|9852.9|9862.1|9852.1|5
1635210470000|2021-10-26 01:07:50|9861.6|9851.6|9861.4|9851.4|9863|9853|9860.4|9850.4|13
1635210480000|2021-10-26 01:08:00|9861|9851|9862.1|9852.1|9863.8|9853.8|9861|9851|6
1635210490000|2021-10-26 01:08:10|9862.4|9852.4|9866.3|9856.3|9866.3|9856.3|9861.8|9851.8|12
1635210500000|2021-10-26 01:08:20|9865.6|9855.6|9865.5|9855.5|9866.4|9856.4|9865.5|9855.5|6
1635210510000|2021-10-26 01:08:30|9865.3|9855.3|9863.5|9853.5|9865.3|9855.3|9863.4|9853.4|8
1635210520000|2021-10-26 01:08:40|9863.1|9853.1|9863.3|9853.3|9863.6|9853.6|9863.1|9853.1|3
1635210530000|2021-10-26 01:08:50|9862.5|9852.5|9863.9|9853.9|9864.6|9854.6|9862.5|9852.5|7
1635210540000|2021-10-26 01:09:00|9863.8|9853.8|9861.9|9851.9|9863.8|9853.8|9861.4|9851.4|7
1635210550000|2021-10-26 01:09:10|9861.4|9851.4|9861.4|9851.4|9861.9|9851.9|9861.4|9851.4|3
1635210560000|2021-10-26 01:09:20|9862|9852|9866.4|9856.4|9866.5|9856.5|9862|9852|7
1635210570000|2021-10-26 01:09:30|9866|9856|9868|9858|9868|9858|9866|9856|3
1635210580000|2021-10-26 01:09:40|9868.1|9858.1|9868.1|9858.1|9869|9859|9867.9|9857.9|11
1635210590000|2021-10-26 01:09:50|9868.5|9858.5|9869.5|9859.5|9870|9860|9868.5|9858.5|6
1635210600000|2021-10-26 01:10:00|9869.9|9859.9|9873.3|9863.3|9873.3|9863.3|9869.9|9859.9|10
1635210610000|2021-10-26 01:10:10|9871.8|9861.8|9872.5|9862.5|9873|9863|9871|9861|11
1635210620000|2021-10-26 01:10:20|9872.3|9862.3|9871.6|9861.6|9872.5|9862.5|9871.1|9861.1|6
1635210630000|2021-10-26 01:10:30|9871.5|9861.5|9872.5|9862.5|9873.1|9863.1|9869.5|9859.5|13
1635210640000|2021-10-26 01:10:40|9872.3|9862.3|9877.3|9867.3|9877.3|9867.3|9872.3|9862.3|21
1635210650000|2021-10-26 01:10:50|9876.8|9866.8|9878.1|9868.1|9879.3|9869.3|9876.4|9866.4|20
1635210660000|2021-10-26 01:11:00|9877.8|9867.8|9880.9|9870.9|9886|9876|9877|9867|28
1635210670000|2021-10-26 01:11:10|9880.8|9870.8|9878.8|9868.8|9881.9|9871.9|9878.5|9868.5|12
1635210680000|2021-10-26 01:11:20|9879.1|9869.1|9880.3|9870.3|9881|9871|9879.1|9869.1|10
1635210690000|2021-10-26 01:11:30|9880.5|9870.5|9881|9871|9881.8|9871.8|9880.5|9870.5|5
1635210700000|2021-10-26 01:11:40|9881.8|9871.8|9881.9|9871.9|9883.5|9873.5|9878.9|9868.9|21
1635210710000|2021-10-26 01:11:50|9881|9871|9882.3|9872.3|9882.6|9872.6|9881|9871|6
1635210720000|2021-10-26 01:12:00|9882.5|9872.5|9884|9874|9884.4|9874.4|9882.3|9872.3|10
1635210730000|2021-10-26 01:12:10|9883.8|9873.8|9883.8|9873.8|9884.8|9874.8|9882.3|9872.3|15
1635210740000|2021-10-26 01:12:20|9884|9874|9881.5|9871.5|9884.4|9874.4|9880.8|9870.8|13
1635210750000|2021-10-26 01:12:30|9881.3|9871.3|9877|9867|9881.3|9871.3|9875.4|9865.4|17
1635210760000|2021-10-26 01:12:40|9878.3|9868.3|9879.9|9869.9|9879.9|9869.9|9878.3|9868.3|6
1635210770000|2021-10-26 01:12:50|9879.6|9869.6|9880.8|9870.8|9881|9871|9877.8|9867.8|11
1635210780000|2021-10-26 01:13:00|9880|9870|9877.8|9867.8|9881.3|9871.3|9877.8|9867.8|12
1635210790000|2021-10-26 01:13:10|9878|9868|9880.9|9870.9|9880.9|9870.9|9878|9868|11
1635210800000|2021-10-26 01:13:20|9881.8|9871.8|9885.6|9875.6|9885.6|9875.6|9881.8|9871.8|9
1635210810000|2021-10-26 01:13:30|9886.1|9876.1|9882.8|9872.8|9886.4|9876.4|9881.9|9871.9|11
1635210820000|2021-10-26 01:13:40|9883.1|9873.1|9882.4|9872.4|9883.6|9873.6|9881.8|9871.8|9
1635210830000|2021-10-26 01:13:50|9882.5|9872.5|9883.8|9873.8|9884.8|9874.8|9882.5|9872.5|13
1635210840000|2021-10-26 01:14:00|9883.5|9873.5|9887.8|9877.8|9889.3|9879.3|9883.5|9873.5|14
1635210850000|2021-10-26 01:14:10|9887.3|9877.3|9887.9|9877.9|9889.3|9879.3|9887.3|9877.3|19
1635210860000|2021-10-26 01:14:20|9887.4|9877.4|9885.8|9875.8|9887.4|9877.4|9884.8|9874.8|18
1635210870000|2021-10-26 01:14:30|9886.8|9876.8|9890.4|9880.4|9891.3|9881.3|9886.5|9876.5|20
1635210880000|2021-10-26 01:14:40|9891|9881|9896.5|9886.5|9896.5|9886.5|9890.5|9880.5|24
1635210890000|2021-10-26 01:14:50|9897|9887|9896.4|9886.4|9898.5|9888.5|9893|9883|22
1635210900000|2021-10-26 01:15:00|9896|9886|9894.8|9884.8|9896.5|9886.5|9893.6|9883.6|25
1635210910000|2021-10-26 01:15:10|9894|9884|9891.1|9881.1|9894.5|9884.5|9891.1|9881.1|21
1635210920000|2021-10-26 01:15:20|9892.1|9882.1|9894.3|9884.3|9894.6|9884.6|9892.1|9882.1|8
1635210930000|2021-10-26 01:15:30|9894.8|9884.8|9894.5|9884.5|9896|9886|9894.1|9884.1|10
1635210940000|2021-10-26 01:15:40|9894|9884|9894.4|9884.4|9894.4|9884.4|9893.5|9883.5|4
1635210950000|2021-10-26 01:15:50|9894.1|9884.1|9890|9880|9894.1|9884.1|9890|9880|11
1635210960000|2021-10-26 01:16:00|9890.4|9880.4|9890.6|9880.6|9892.5|9882.5|9890.4|9880.4|8
1635210970000|2021-10-26 01:16:10|9890.5|9880.5|9888.9|9878.9|9890.5|9880.5|9888.9|9878.9|4
1635210980000|2021-10-26 01:16:20|9888.6|9878.6|9887.6|9877.6|9888.6|9878.6|9887|9877|8
1635210990000|2021-10-26 01:16:30|9888.3|9878.3|9889.1|9879.1|9889.1|9879.1|9888.3|9878.3|2
1635211000000|2021-10-26 01:16:40|9890.6|9880.6|9893.5|9883.5|9893.5|9883.5|9890.6|9880.6|8
1635211010000|2021-10-26 01:16:50|9893|9883|9892.9|9882.9|9894.4|9884.4|9892.9|9882.9|10
1635211020000|2021-10-26 01:17:00|9892.6|9882.6|9892.1|9882.1|9892.9|9882.9|9891.6|9881.6|9
1635211030000|2021-10-26 01:17:10|9892|9882|9889.5|9879.5|9892|9882|9889.5|9879.5|6
1635211040000|2021-10-26 01:17:20|9888.5|9878.5|9887.6|9877.6|9890.4|9880.4|9887.6|9877.6|8
1635211050000|2021-10-26 01:17:30|9886.8|9876.8|9887.8|9877.8|9888.6|9878.6|9886.8|9876.8|10
1635211060000|2021-10-26 01:17:40|9887.5|9877.5|9884|9874|9887.5|9877.5|9882.8|9872.8|7
1635211070000|2021-10-26 01:17:50|9884.8|9874.8|9885|9875|9885.1|9875.1|9884.8|9874.8|3
1635211080000|2021-10-26 01:18:00|9884.5|9874.5|9878.5|9868.5|9884.5|9874.5|9878.4|9868.4|9
1635211090000|2021-10-26 01:18:10|9879.6|9869.6|9881.5|9871.5|9881.5|9871.5|9879.6|9869.6|10
1635211100000|2021-10-26 01:18:20|9881.6|9871.6|9881|9871|9881.6|9871.6|9880.6|9870.6|5
1635211110000|2021-10-26 01:18:30|9880.5|9870.5|9878.5|9868.5|9880.5|9870.5|9878.4|9868.4|5
1635211120000|2021-10-26 01:18:40|9878.1|9868.1|9872.4|9862.4|9878.1|9868.1|9872.4|9862.4|12
1635211130000|2021-10-26 01:18:50|9873.4|9863.4|9877.5|9867.5|9877.9|9867.9|9873.4|9863.4|11
1635211140000|2021-10-26 01:19:00|9876.5|9866.5|9877.4|9867.4|9877.6|9867.6|9875.9|9865.9|17
1635211150000|2021-10-26 01:19:10|9877.8|9867.8|9878.4|9868.4|9879.4|9869.4|9877|9867|17
1635211160000|2021-10-26 01:19:20|9877|9867|9877.8|9867.8|9878.1|9868.1|9877|9867|10
1635211170000|2021-10-26 01:19:30|9877.4|9867.4|9877.1|9867.1|9877.4|9867.4|9874.4|9864.4|7
1635211190000|2021-10-26 01:19:50|9877.4|9867.4|9878|9868|9878.9|9868.9|9877.4|9867.4|5
1635211200000|2021-10-26 01:20:00|9878.3|9868.3|9883.6|9873.6|9883.6|9873.6|9878.3|9868.3|8
1635211210000|2021-10-26 01:20:10|9884.3|9874.3|9884.6|9874.6|9885.1|9875.1|9884.3|9874.3|5
1635211220000|2021-10-26 01:20:20|9885|9875|9885|9875|9887|9877|9885|9875|10
1635211230000|2021-10-26 01:20:30|9882.8|9872.8|9880.6|9870.6|9883.5|9873.5|9880.6|9870.6|6
1635211240000|2021-10-26 01:20:40|9880.8|9870.8|9879.9|9869.9|9881.9|9871.9|9879.3|9869.3|7
1635211250000|2021-10-26 01:20:50|9879|9869|9875.6|9865.6|9879.3|9869.3|9875.6|9865.6|9
1635211260000|2021-10-26 01:21:00|9874.8|9864.8|9876.3|9866.3|9876.3|9866.3|9871.4|9861.4|20
1635211270000|2021-10-26 01:21:10|9876.8|9866.8|9877.9|9867.9|9879.5|9869.5|9876.8|9866.8|12
1635211280000|2021-10-26 01:21:20|9877.3|9867.3|9875.6|9865.6|9877.3|9867.3|9874.9|9864.9|5
1635211290000|2021-10-26 01:21:30|9876|9866|9878.1|9868.1|9878.1|9868.1|9876|9866|4
1635211300000|2021-10-26 01:21:40|9878.4|9868.4|9878.4|9868.4|9879.5|9869.5|9878.4|9868.4|6
1635211310000|2021-10-26 01:21:50|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|9877.6|9867.6|4
1635211320000|2021-10-26 01:22:00|9875.4|9865.4|9873.4|9863.4|9875.4|9865.4|9872.8|9862.8|12
1635211330000|2021-10-26 01:22:10|9873|9863|9873.8|9863.8|9874.8|9864.8|9871.8|9861.8|9
1635211340000|2021-10-26 01:22:20|9873.5|9863.5|9873.4|9863.4|9873.5|9863.5|9872.3|9862.3|8
1635211350000|2021-10-26 01:22:30|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|1
1635211360000|2021-10-26 01:22:40|9872.3|9862.3|9875.1|9865.1|9875.1|9865.1|9872.3|9862.3|7
1635211370000|2021-10-26 01:22:50|9875.4|9865.4|9873.6|9863.6|9876.5|9866.5|9873.1|9863.1|11
1635211380000|2021-10-26 01:23:00|9873.5|9863.5|9873.4|9863.4|9875.8|9865.8|9872.5|9862.5|14
1635211390000|2021-10-26 01:23:10|9873.9|9863.9|9874.1|9864.1|9874.5|9864.5|9873.9|9863.9|7
1635211400000|2021-10-26 01:23:20|9874.5|9864.5|9875|9865|9875|9865|9874.4|9864.4|5
1635211410000|2021-10-26 01:23:30|9874.9|9864.9|9875.1|9865.1|9875.1|9865.1|9874|9864|3
1635211420000|2021-10-26 01:23:40|9875|9865|9874.5|9864.5|9875|9865|9874.5|9864.5|2
1635211430000|2021-10-26 01:23:50|9873.8|9863.8|9875|9865|9875|9865|9873.8|9863.8|4
1635211440000|2021-10-26 01:24:00|9874.6|9864.6|9871.5|9861.5|9874.6|9864.6|9871.5|9861.5|8
1635211450000|2021-10-26 01:24:10|9871.1|9861.1|9871.1|9861.1|9871.1|9861.1|9871.1|9861.1|1
1635211460000|2021-10-26 01:24:20|9869.6|9859.6|9865.8|9855.8|9869.6|9859.6|9865.8|9855.8|10
1635211470000|2021-10-26 01:24:30|9866|9856|9865|9855|9866.4|9856.4|9865|9855|14
1635211480000|2021-10-26 01:24:40|9866.4|9856.4|9865.5|9855.5|9866.9|9856.9|9864.5|9854.5|18
1635211490000|2021-10-26 01:24:50|9864.8|9854.8|9872.1|9862.1|9873.8|9863.8|9864.8|9854.8|16
1635211500000|2021-10-26 01:25:00|9872.4|9862.4|9874.3|9864.3|9874.4|9864.4|9872.3|9862.3|8
1635211510000|2021-10-26 01:25:10|9873.6|9863.6|9873.6|9863.6|9875.9|9865.9|9870.8|9860.8|14
1635211520000|2021-10-26 01:25:20|9874.1|9864.1|9875.8|9865.8|9875.8|9865.8|9873.8|9863.8|12
1635211530000|2021-10-26 01:25:30|9875.4|9865.4|9874.8|9864.8|9875.4|9865.4|9874.6|9864.6|3
1635211540000|2021-10-26 01:25:40|9874.6|9864.6|9872.4|9862.4|9874.6|9864.6|9872.4|9862.4|6
1635211550000|2021-10-26 01:25:50|9872.6|9862.6|9873|9863|9873.5|9863.5|9872.6|9862.6|6
1635211560000|2021-10-26 01:26:00|9872.8|9862.8|9873.4|9863.4|9873.4|9863.4|9872.8|9862.8|4
1635211570000|2021-10-26 01:26:10|9873|9863|9871.9|9861.9|9873|9863|9871.3|9861.3|6
1635211580000|2021-10-26 01:26:20|9871.6|9861.6|9871|9861|9871.6|9861.6|9871|9861|4
1635211590000|2021-10-26 01:26:30|9870.8|9860.8|9870|9860|9870.8|9860.8|9869.4|9859.4|5
1635211600000|2021-10-26 01:26:40|9869.8|9859.8|9871|9861|9871|9861|9869.3|9859.3|7
1635211610000|2021-10-26 01:26:50|9871.4|9861.4|9869|9859|9872|9862|9869|9859|11
1635211620000|2021-10-26 01:27:00|9869.3|9859.3|9870|9860|9871|9861|9869.3|9859.3|14
1635211630000|2021-10-26 01:27:10|9869.5|9859.5|9870.8|9860.8|9871|9861|9869.1|9859.1|10
1635211640000|2021-10-26 01:27:20|9870.9|9860.9|9869.8|9859.8|9871.9|9861.9|9869.8|9859.8|12
1635211650000|2021-10-26 01:27:30|9869|9859|9871.4|9861.4|9871.4|9861.4|9869|9859|8
1635211660000|2021-10-26 01:27:40|9870.8|9860.8|9872.8|9862.8|9872.8|9862.8|9870.8|9860.8|4
1635211670000|2021-10-26 01:27:50|9873.1|9863.1|9873|9863|9874|9864|9873|9863|6
1635211680000|2021-10-26 01:28:00|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|1
1635211690000|2021-10-26 01:28:10|9873|9863|9872.5|9862.5|9873|9863|9872.5|9862.5|3
1635211700000|2021-10-26 01:28:20|9873|9863|9873|9863|9873|9863|9873|9863|1
1635211710000|2021-10-26 01:28:30|9873.4|9863.4|9873.6|9863.6|9873.6|9863.6|9873.4|9863.4|2
1635211720000|2021-10-26 01:28:40|9873.4|9863.4|9871|9861|9873.4|9863.4|9871|9861|7
1635211740000|2021-10-26 01:29:00|9871.4|9861.4|9871.4|9861.4|9871.4|9861.4|9871.4|9861.4|1
1635211750000|2021-10-26 01:29:10|9871.6|9861.6|9875.6|9865.6|9875.6|9865.6|9871.6|9861.6|6
1635211760000|2021-10-26 01:29:20|9875.8|9865.8|9879.5|9869.5|9879.5|9869.5|9875.8|9865.8|9
1635211770000|2021-10-26 01:29:30|9878.6|9868.6|9878.1|9868.1|9878.6|9868.6|9878.1|9868.1|2
1635211780000|2021-10-26 01:29:40|9877.6|9867.6|9881.5|9871.5|9882.1|9872.1|9877.6|9867.6|7
1635211790000|2021-10-26 01:29:50|9881.8|9871.8|9879.5|9869.5|9882.8|9872.8|9879.5|9869.5|9
1635211800000|2021-10-26 01:30:00|9879.4|9869.4|9877.8|9867.8|9879.4|9869.4|9877.8|9867.8|8
1635211810000|2021-10-26 01:30:10|9878.1|9868.1|9874.3|9864.3|9878.5|9868.5|9874|9864|13
1635211820000|2021-10-26 01:30:20|9874.1|9864.1|9875|9865|9876.1|9866.1|9873|9863|11
1635211830000|2021-10-26 01:30:30|9874.8|9864.8|9875.8|9865.8|9875.8|9865.8|9874.5|9864.5|9
1635211840000|2021-10-26 01:30:40|9875.4|9865.4|9874.6|9864.6|9875.4|9865.4|9874|9864|7
1635211850000|2021-10-26 01:30:50|9874.3|9864.3|9874|9864|9874.3|9864.3|9873.8|9863.8|4
1635211860000|2021-10-26 01:31:00|9875.3|9865.3|9875.6|9865.6|9876.5|9866.5|9875.3|9865.3|6
1635211870000|2021-10-26 01:31:10|9876|9866|9875.8|9865.8|9876|9866|9875.8|9865.8|2
1635211880000|2021-10-26 01:31:20|9875.4|9865.4|9874.6|9864.6|9875.4|9865.4|9874.6|9864.6|4
1635211890000|2021-10-26 01:31:30|9874.8|9864.8|9874.8|9864.8|9874.8|9864.8|9874.8|9864.8|1
1635211900000|2021-10-26 01:31:40|9875|9865|9873.8|9863.8|9876|9866|9873.8|9863.8|8
1635211920000|2021-10-26 01:32:00|9873.6|9863.6|9872.3|9862.3|9873.6|9863.6|9872.3|9862.3|2
1635211940000|2021-10-26 01:32:20|9872|9862|9871.4|9861.4|9872|9862|9871.4|9861.4|3
1635211950000|2021-10-26 01:32:30|9871.6|9861.6|9872.1|9862.1|9872.1|9862.1|9871.6|9861.6|3
1635211960000|2021-10-26 01:32:40|9872.4|9862.4|9872.8|9862.8|9872.8|9862.8|9872.4|9862.4|2
1635211970000|2021-10-26 01:32:50|9873.1|9863.1|9871.6|9861.6|9873.1|9863.1|9871.6|9861.6|4
1635211980000|2021-10-26 01:33:00|9871.4|9861.4|9871.4|9861.4|9871.4|9861.4|9871.4|9861.4|1
1635211990000|2021-10-26 01:33:10|9871.1|9861.1|9870.8|9860.8|9871.1|9861.1|9869.8|9859.8|5
1635212000000|2021-10-26 01:33:20|9870.3|9860.3|9868.8|9858.8|9870.3|9860.3|9868.5|9858.5|15
1635212010000|2021-10-26 01:33:30|9869.4|9859.4|9868.9|9858.9|9869.4|9859.4|9868.9|9858.9|2
1635212020000|2021-10-26 01:33:40|9868.5|9858.5|9866|9856|9868.5|9858.5|9865.8|9855.8|12
1635212030000|2021-10-26 01:33:50|9865.9|9855.9|9865.8|9855.8|9866.6|9856.6|9865.8|9855.8|6
1635212040000|2021-10-26 01:34:00|9865.5|9855.5|9863.5|9853.5|9865.5|9855.5|9863.1|9853.1|7
1635212050000|2021-10-26 01:34:10|9864.1|9854.1|9866.5|9856.5|9866.5|9856.5|9864.1|9854.1|5
1635212060000|2021-10-26 01:34:20|9866.9|9856.9|9867.8|9857.8|9868.8|9858.8|9864.6|9854.6|22
1635212070000|2021-10-26 01:34:30|9864.1|9854.1|9863.1|9853.1|9864.1|9854.1|9862|9852|18
1635212080000|2021-10-26 01:34:40|9864|9854|9862|9852|9864|9854|9861.5|9851.5|16
1635212090000|2021-10-26 01:34:50|9861.3|9851.3|9856.3|9846.3|9861.3|9851.3|9855.8|9845.8|18
1635212100000|2021-10-26 01:35:00|9857|9847|9853.4|9843.4|9857|9847|9852.3|9842.3|21
1635212110000|2021-10-26 01:35:10|9853.6|9843.6|9852|9842|9853.9|9843.9|9851.8|9841.8|13
1635212120000|2021-10-26 01:35:20|9852.3|9842.3|9852.6|9842.6|9853.6|9843.6|9852.3|9842.3|11
1635212130000|2021-10-26 01:35:30|9853|9843|9852|9842|9853.3|9843.3|9852|9842|8
1635212140000|2021-10-26 01:35:40|9851.8|9841.8|9852.8|9842.8|9852.8|9842.8|9851.8|9841.8|3
1635212150000|2021-10-26 01:35:50|9853|9843|9855.1|9845.1|9855.3|9845.3|9852.8|9842.8|11
1635212160000|2021-10-26 01:36:00|9855.3|9845.3|9859.8|9849.8|9859.9|9849.9|9855.3|9845.3|11
1635212170000|2021-10-26 01:36:10|9858.3|9848.3|9852|9842|9858.3|9848.3|9852|9842|16
1635212180000|2021-10-26 01:36:20|9852.3|9842.3|9853.8|9843.8|9855.1|9845.1|9852.3|9842.3|13
1635212190000|2021-10-26 01:36:30|9854.1|9844.1|9853.8|9843.8|9856.1|9846.1|9853.8|9843.8|7
1635212200000|2021-10-26 01:36:40|9854.1|9844.1|9854.3|9844.3|9854.3|9844.3|9854.1|9844.1|2
1635212220000|2021-10-26 01:37:00|9854.6|9844.6|9855.3|9845.3|9856.1|9846.1|9854.4|9844.4|8
1635212230000|2021-10-26 01:37:10|9855.4|9845.4|9855.4|9845.4|9855.4|9845.4|9855.4|9845.4|1
1635212240000|2021-10-26 01:37:20|9854.8|9844.8|9853.6|9843.6|9856.1|9846.1|9853.6|9843.6|12
1635212250000|2021-10-26 01:37:30|9853.4|9843.4|9852.8|9842.8|9853.4|9843.4|9852.8|9842.8|2
1635212260000|2021-10-26 01:37:40|9853.3|9843.3|9853.8|9843.8|9853.8|9843.8|9853.1|9843.1|6
1635212270000|2021-10-26 01:37:50|9853.6|9843.6|9856|9846|9856|9846|9853.6|9843.6|5
1635212280000|2021-10-26 01:38:00|9855.6|9845.6|9857.6|9847.6|9858.6|9848.6|9855.4|9845.4|11
1635212290000|2021-10-26 01:38:10|9857.9|9847.9|9856.4|9846.4|9858.6|9848.6|9856.4|9846.4|13
1635212300000|2021-10-26 01:38:20|9856.9|9846.9|9855.4|9845.4|9856.9|9846.9|9855.4|9845.4|7
1635212310000|2021-10-26 01:38:30|9855.6|9845.6|9857.1|9847.1|9857.4|9847.4|9855.6|9845.6|3
1635212320000|2021-10-26 01:38:40|9857.8|9847.8|9859.8|9849.8|9859.8|9849.8|9857.8|9847.8|5
1635212330000|2021-10-26 01:38:50|9860|9850|9858.1|9848.1|9860.4|9850.4|9858.1|9848.1|9
1635212340000|2021-10-26 01:39:00|9858.4|9848.4|9858.3|9848.3|9859.9|9849.9|9858.3|9848.3|5
1635212350000|2021-10-26 01:39:10|9857.9|9847.9|9858.4|9848.4|9858.4|9848.4|9855.4|9845.4|10
1635212360000|2021-10-26 01:39:20|9858|9848|9857.5|9847.5|9858|9848|9855.8|9845.8|12
1635212370000|2021-10-26 01:39:30|9857|9847|9853.1|9843.1|9857|9847|9853.1|9843.1|14
1635212380000|2021-10-26 01:39:40|9853.3|9843.3|9855.6|9845.6|9855.6|9845.6|9852.8|9842.8|18
1635212390000|2021-10-26 01:39:50|9855.1|9845.1|9856.8|9846.8|9857.8|9847.8|9855.1|9845.1|14
1635212400000|2021-10-26 01:40:00|9857.1|9847.1|9855.1|9845.1|9858.8|9848.8|9854|9844|16
1635212410000|2021-10-26 01:40:10|9856|9846|9856|9846|9856|9846|9856|9846|1
1635212420000|2021-10-26 01:40:20|9855.6|9845.6|9858.1|9848.1|9858.1|9848.1|9855.5|9845.5|7
1635212430000|2021-10-26 01:40:30|9858.3|9848.3|9855.4|9845.4|9858.3|9848.3|9855.4|9845.4|7
1635212440000|2021-10-26 01:40:40|9855|9845|9854.3|9844.3|9855|9845|9854.3|9844.3|2
1635212450000|2021-10-26 01:40:50|9854.8|9844.8|9856.3|9846.3|9856.3|9846.3|9854.8|9844.8|2
1635212460000|2021-10-26 01:41:00|9855.9|9845.9|9854.5|9844.5|9855.9|9845.9|9854.5|9844.5|2
1635212470000|2021-10-26 01:41:10|9854.3|9844.3|9853.3|9843.3|9854.3|9844.3|9853.3|9843.3|3
1635212480000|2021-10-26 01:41:20|9853|9843|9853|9843|9853|9843|9853|9843|1
1635212490000|2021-10-26 01:41:30|9852.9|9842.9|9854.6|9844.6|9854.6|9844.6|9852.9|9842.9|5
1635212500000|2021-10-26 01:41:40|9855|9845|9855.6|9845.6|9855.9|9845.9|9855|9845|5
1635212520000|2021-10-26 01:42:00|9856|9846|9857.6|9847.6|9857.6|9847.6|9856|9846|2
1635212530000|2021-10-26 01:42:10|9857.3|9847.3|9854|9844|9857.3|9847.3|9854|9844|6
1635212540000|2021-10-26 01:42:20|9854.3|9844.3|9853.6|9843.6|9854.3|9844.3|9853.6|9843.6|3
1635212550000|2021-10-26 01:42:30|9853.4|9843.4|9853|9843|9853.4|9843.4|9853|9843|3
1635212560000|2021-10-26 01:42:40|9852.8|9842.8|9852.5|9842.5|9852.8|9842.8|9851.8|9841.8|4
1635212570000|2021-10-26 01:42:50|9853|9843|9854.3|9844.3|9856.1|9846.1|9853|9843|11
1635212580000|2021-10-26 01:43:00|9853.9|9843.9|9852.8|9842.8|9853.9|9843.9|9852.3|9842.3|9
1635212590000|2021-10-26 01:43:10|9852.3|9842.3|9847.8|9837.8|9852.3|9842.3|9847.8|9837.8|9
1635212600000|2021-10-26 01:43:20|9848.3|9838.3|9836.1|9826.1|9848.6|9838.6|9834.5|9824.5|14
1635212610000|2021-10-26 01:43:30|9835|9825|9832.1|9822.1|9835|9825|9832.1|9822.1|11
1635212620000|2021-10-26 01:43:40|9831|9821|9830.4|9820.4|9833|9823|9830.4|9820.4|9
1635212630000|2021-10-26 01:43:50|9830.1|9820.1|9823|9813|9830.1|9820.1|9821.9|9811.9|20
1635212640000|2021-10-26 01:44:00|9823.3|9813.3|9829.3|9819.3|9829.3|9819.3|9823.3|9813.3|15
1635212650000|2021-10-26 01:44:10|9830.4|9820.4|9825.5|9815.5|9832|9822|9825.5|9815.5|20
1635212660000|2021-10-26 01:44:20|9825.9|9815.9|9824.4|9814.4|9826|9816|9821.9|9811.9|20
1635212670000|2021-10-26 01:44:30|9824|9814|9823.5|9813.5|9824.4|9814.4|9821.6|9811.6|19
1635212680000|2021-10-26 01:44:40|9824|9814|9823.4|9813.4|9825.4|9815.4|9822.5|9812.5|12
1635212690000|2021-10-26 01:44:50|9823.9|9813.9|9818.9|9808.9|9824.9|9814.9|9817.9|9807.9|15
1635212700000|2021-10-26 01:45:00|9820.4|9810.4|9823.9|9813.9|9823.9|9813.9|9819.8|9809.8|16
1635212710000|2021-10-26 01:45:10|9824.3|9814.3|9822|9812|9826.3|9816.3|9822|9812|15
1635212720000|2021-10-26 01:45:20|9822.3|9812.3|9830|9820|9830|9820|9822.3|9812.3|13
1635212730000|2021-10-26 01:45:30|9829.4|9819.4|9825.9|9815.9|9829.4|9819.4|9823.9|9813.9|16
1635212740000|2021-10-26 01:45:40|9826.1|9816.1|9827.6|9817.6|9829.5|9819.5|9826.1|9816.1|21
1635212750000|2021-10-26 01:45:50|9827.5|9817.5|9830.1|9820.1|9830.1|9820.1|9825.9|9815.9|22
1635212760000|2021-10-26 01:46:00|9830.4|9820.4|9831.1|9821.1|9832.5|9822.5|9828.5|9818.5|21
1635212770000|2021-10-26 01:46:10|9830.3|9820.3|9831.3|9821.3|9832.6|9822.6|9829.6|9819.6|19
1635212780000|2021-10-26 01:46:20|9832.1|9822.1|9835.4|9825.4|9836.9|9826.9|9832.1|9822.1|21
1635212790000|2021-10-26 01:46:30|9834.9|9824.9|9836|9826|9836.1|9826.1|9831.6|9821.6|23
1635212800000|2021-10-26 01:46:40|9836.6|9826.6|9835.5|9825.5|9836.6|9826.6|9835.1|9825.1|15
1635212810000|2021-10-26 01:46:50|9834.8|9824.8|9834.8|9824.8|9835.5|9825.5|9833.6|9823.6|8
1635212820000|2021-10-26 01:47:00|9835.4|9825.4|9837.5|9827.5|9839.1|9829.1|9835.4|9825.4|11
1635212830000|2021-10-26 01:47:10|9837.9|9827.9|9839.8|9829.8|9839.8|9829.8|9836.4|9826.4|13
1635212840000|2021-10-26 01:47:20|9839.3|9829.3|9839.8|9829.8|9839.8|9829.8|9837.5|9827.5|14
1635212850000|2021-10-26 01:47:30|9839.3|9829.3|9838.3|9828.3|9839.8|9829.8|9835.4|9825.4|12
1635212860000|2021-10-26 01:47:40|9838|9828|9835.3|9825.3|9838|9828|9832.5|9822.5|13
1635212870000|2021-10-26 01:47:50|9835.5|9825.5|9834.8|9824.8|9838.3|9828.3|9834.8|9824.8|16
1635212880000|2021-10-26 01:48:00|9835.1|9825.1|9835.4|9825.4|9838.5|9828.5|9834.5|9824.5|17
1635212890000|2021-10-26 01:48:10|9835.6|9825.6|9840|9830|9840|9830|9835.6|9825.6|27
1635212900000|2021-10-26 01:48:20|9839.3|9829.3|9846.1|9836.1|9846.9|9836.9|9839.3|9829.3|17
1635212910000|2021-10-26 01:48:30|9847.5|9837.5|9844.1|9834.1|9847.5|9837.5|9843.9|9833.9|18
1635212920000|2021-10-26 01:48:40|9844.4|9834.4|9842.9|9832.9|9844.4|9834.4|9841.8|9831.8|8
1635212930000|2021-10-26 01:48:50|9842.6|9832.6|9840.9|9830.9|9844.1|9834.1|9840.9|9830.9|13
1635212940000|2021-10-26 01:49:00|9841.4|9831.4|9839.6|9829.6|9842.6|9832.6|9839.6|9829.6|12
1635212950000|2021-10-26 01:49:10|9839.3|9829.3|9836.5|9826.5|9839.3|9829.3|9836.5|9826.5|8
1635212960000|2021-10-26 01:49:20|9836.4|9826.4|9837.1|9827.1|9837.3|9827.3|9835|9825|15
1635212970000|2021-10-26 01:49:30|9838|9828|9844.1|9834.1|9844.1|9834.1|9838|9828|15
1635212980000|2021-10-26 01:49:40|9845.4|9835.4|9843.4|9833.4|9846.5|9836.5|9843.4|9833.4|11
1635212990000|2021-10-26 01:49:50|9842.8|9832.8|9843|9833|9843.9|9833.9|9842.8|9832.8|6
1635213000000|2021-10-26 01:50:00|9842.8|9832.8|9842|9832|9842.8|9832.8|9841.3|9831.3|6
1635213010000|2021-10-26 01:50:10|9842.8|9832.8|9846.6|9836.6|9846.6|9836.6|9842.8|9832.8|6
1635213020000|2021-10-26 01:50:20|9846.3|9836.3|9842.4|9832.4|9846.3|9836.3|9841.1|9831.1|18
1635213030000|2021-10-26 01:50:30|9842.1|9832.1|9842.4|9832.4|9842.4|9832.4|9840.6|9830.6|8
1635213040000|2021-10-26 01:50:40|9842.8|9832.8|9842.3|9832.3|9843|9833|9842.3|9832.3|4
1635213050000|2021-10-26 01:50:50|9842|9832|9844.4|9834.4|9844.5|9834.5|9841.8|9831.8|12
1635213060000|2021-10-26 01:51:00|9843.4|9833.4|9845|9835|9845|9835|9842.3|9832.3|9
1635213070000|2021-10-26 01:51:10|9845.1|9835.1|9843|9833|9845.1|9835.1|9843|9833|4
1635213080000|2021-10-26 01:51:20|9843.3|9833.3|9844.6|9834.6|9844.6|9834.6|9843.3|9833.3|2
1635213090000|2021-10-26 01:51:30|9844.1|9834.1|9844.1|9834.1|9844.1|9834.1|9844.1|9834.1|1
1635213100000|2021-10-26 01:51:40|9844.4|9834.4|9846.1|9836.1|9846.1|9836.1|9844.4|9834.4|3
1635213110000|2021-10-26 01:51:50|9845.9|9835.9|9847.6|9837.6|9849.3|9839.3|9843.9|9833.9|13
1635213120000|2021-10-26 01:52:00|9847.5|9837.5|9846.5|9836.5|9847.6|9837.6|9846.5|9836.5|7
1635213130000|2021-10-26 01:52:10|9845.8|9835.8|9846.1|9836.1|9846.1|9836.1|9843.6|9833.6|8
1635213140000|2021-10-26 01:52:20|9845|9835|9842.8|9832.8|9845|9835|9842.8|9832.8|9
1635213150000|2021-10-26 01:52:30|9843|9833|9843.4|9833.4|9843.9|9833.9|9842.9|9832.9|6
1635213160000|2021-10-26 01:52:40|9842.8|9832.8|9839.1|9829.1|9842.8|9832.8|9839.1|9829.1|5
1635213170000|2021-10-26 01:52:50|9839.6|9829.6|9840.4|9830.4|9840.6|9830.6|9839.3|9829.3|9
1635213180000|2021-10-26 01:53:00|9840.1|9830.1|9837|9827|9842.6|9832.6|9837|9827|19
1635213190000|2021-10-26 01:53:10|9836.8|9826.8|9840.8|9830.8|9840.8|9830.8|9836|9826|10
1635213200000|2021-10-26 01:53:20|9841.4|9831.4|9841.4|9831.4|9841.4|9831.4|9841.4|9831.4|1
1635213210000|2021-10-26 01:53:30|9842.4|9832.4|9843.8|9833.8|9844.1|9834.1|9841.9|9831.9|15
1635213220000|2021-10-26 01:53:40|9844.1|9834.1|9845.3|9835.3|9845.3|9835.3|9843.8|9833.8|5
1635213230000|2021-10-26 01:53:50|9844.4|9834.4|9839.4|9829.4|9844.4|9834.4|9838.4|9828.4|15
1635213240000|2021-10-26 01:54:00|9839.6|9829.6|9839.8|9829.8|9840.8|9830.8|9839.6|9829.6|6
1635213250000|2021-10-26 01:54:10|9839.4|9829.4|9839.8|9829.8|9839.8|9829.8|9839.4|9829.4|2
1635213260000|2021-10-26 01:54:20|9840.6|9830.6|9840.4|9830.4|9841.4|9831.4|9839.4|9829.4|7
1635213270000|2021-10-26 01:54:30|9840.1|9830.1|9840.1|9830.1|9840.1|9830.1|9838.5|9828.5|5
1635213280000|2021-10-26 01:54:40|9840.8|9830.8|9840.6|9830.6|9840.9|9830.9|9839.9|9829.9|5
1635213290000|2021-10-26 01:54:50|9840.5|9830.5|9835.1|9825.1|9840.5|9830.5|9834|9824|20
1635213300000|2021-10-26 01:55:00|9835.9|9825.9|9836.8|9826.8|9837.6|9827.6|9835.3|9825.3|9
1635213310000|2021-10-26 01:55:10|9836.5|9826.5|9834.3|9824.3|9837.1|9827.1|9833.6|9823.6|15
1635213320000|2021-10-26 01:55:20|9833.6|9823.6|9830.3|9820.3|9834.1|9824.1|9830.3|9820.3|15
1635213330000|2021-10-26 01:55:30|9830.4|9820.4|9826.8|9816.8|9830.6|9820.6|9826.5|9816.5|14
1635213340000|2021-10-26 01:55:40|9826.9|9816.9|9827.1|9817.1|9830.4|9820.4|9826.5|9816.5|20
1635213350000|2021-10-26 01:55:50|9827.5|9817.5|9829.6|9819.6|9829.9|9819.9|9826.8|9816.8|10
1635213360000|2021-10-26 01:56:00|9830|9820|9835.8|9825.8|9835.8|9825.8|9830|9820|12
1635213370000|2021-10-26 01:56:10|9835.5|9825.5|9834.9|9824.9|9835.5|9825.5|9833.6|9823.6|6
1635213380000|2021-10-26 01:56:20|9835.5|9825.5|9837|9827|9838.1|9828.1|9834|9824|13
1635213390000|2021-10-26 01:56:30|9837.1|9827.1|9834.4|9824.4|9837.1|9827.1|9832.5|9822.5|13
1635213400000|2021-10-26 01:56:40|9833|9823|9832.9|9822.9|9834.3|9824.3|9831.9|9821.9|13
1635213410000|2021-10-26 01:56:50|9832|9822|9829.8|9819.8|9832.9|9822.9|9829|9819|13
1635213420000|2021-10-26 01:57:00|9830.3|9820.3|9828.3|9818.3|9831.8|9821.8|9826.8|9816.8|19
1635213430000|2021-10-26 01:57:10|9828.8|9818.8|9827.6|9817.6|9830.3|9820.3|9826.4|9816.4|13
1635213440000|2021-10-26 01:57:20|9828.5|9818.5|9827.9|9817.9|9829.4|9819.4|9827.9|9817.9|5
1635213450000|2021-10-26 01:57:30|9828.3|9818.3|9829.9|9819.9|9832.6|9822.6|9828.3|9818.3|10
1635213460000|2021-10-26 01:57:40|9830.4|9820.4|9832|9822|9832|9822|9830.4|9820.4|11
1635213470000|2021-10-26 01:57:50|9833.4|9823.4|9834.1|9824.1|9834.1|9824.1|9831.5|9821.5|7
1635213480000|2021-10-26 01:58:00|9833.8|9823.8|9832.8|9822.8|9833.8|9823.8|9832.1|9822.1|8
1635213490000|2021-10-26 01:58:10|9832|9822|9833.1|9823.1|9833.6|9823.6|9831.4|9821.4|7
1635213500000|2021-10-26 01:58:20|9833.5|9823.5|9838.8|9828.8|9838.8|9828.8|9832.5|9822.5|13
1635213510000|2021-10-26 01:58:30|9838.9|9828.9|9837.9|9827.9|9839.4|9829.4|9834.8|9824.8|15
1635213520000|2021-10-26 01:58:40|9839.4|9829.4|9838.9|9828.9|9839.8|9829.8|9836.3|9826.3|19
1635213530000|2021-10-26 01:58:50|9839.5|9829.5|9839|9829|9840.3|9830.3|9838.8|9828.8|11
1635213540000|2021-10-26 01:59:00|9838.8|9828.8|9840.3|9830.3|9842.1|9832.1|9836.5|9826.5|15
1635213550000|2021-10-26 01:59:10|9841.1|9831.1|9837.3|9827.3|9841.1|9831.1|9837.3|9827.3|21
1635213560000|2021-10-26 01:59:20|9838.4|9828.4|9841.8|9831.8|9843.6|9833.6|9837.8|9827.8|11
1635213570000|2021-10-26 01:59:30|9843|9833|9837|9827|9843.3|9833.3|9837|9827|16
1635213580000|2021-10-26 01:59:40|9837.6|9827.6|9834.1|9824.1|9838|9828|9832.8|9822.8|9
1635213590000|2021-10-26 01:59:50|9833.5|9823.5|9835.6|9825.6|9835.6|9825.6|9832.8|9822.8|5
1635213600000|2021-10-26 02:00:00|9835.3|9825.3|9833.1|9823.1|9835.3|9825.3|9832.6|9822.6|9
1635213610000|2021-10-26 02:00:10|9832.8|9822.8|9827.8|9817.8|9832.8|9822.8|9824.6|9814.6|14
1635213620000|2021-10-26 02:00:20|9827|9817|9828.1|9818.1|9828.1|9818.1|9825.3|9815.3|16
1635213630000|2021-10-26 02:00:30|9828.3|9818.3|9825.5|9815.5|9828.5|9818.5|9824.9|9814.9|13
1635213640000|2021-10-26 02:00:40|9824.8|9814.8|9821.8|9811.8|9825.5|9815.5|9821.8|9811.8|14
1635213650000|2021-10-26 02:00:50|9822.3|9812.3|9821.8|9811.8|9823.9|9813.9|9819.6|9809.6|21
1635213660000|2021-10-26 02:01:00|9822.1|9812.1|9824|9814|9825.4|9815.4|9821.5|9811.5|18
1635213670000|2021-10-26 02:01:10|9823.4|9813.4|9825.6|9815.6|9826.3|9816.3|9823.4|9813.4|26
1635213680000|2021-10-26 02:01:20|9826|9816|9825|9815|9827|9817|9825|9815|9
1635213690000|2021-10-26 02:01:30|9825.4|9815.4|9829|9819|9830.6|9820.6|9824.4|9814.4|15
1635213700000|2021-10-26 02:01:40|9828.6|9818.6|9828.9|9818.9|9828.9|9818.9|9827.8|9817.8|8
1635213710000|2021-10-26 02:01:50|9828.5|9818.5|9824.3|9814.3|9828.5|9818.5|9823|9813|14
1635213720000|2021-10-26 02:02:00|9824.6|9814.6|9827.4|9817.4|9829.9|9819.9|9824.6|9814.6|19
1635213730000|2021-10-26 02:02:10|9827.1|9817.1|9828.4|9818.4|9829.9|9819.9|9827.1|9817.1|9
1635213740000|2021-10-26 02:02:20|9829|9819|9825.4|9815.4|9829|9819|9824.8|9814.8|20
1635213750000|2021-10-26 02:02:30|9823.9|9813.9|9828.3|9818.3|9830|9820|9823.9|9813.9|13
1635213760000|2021-10-26 02:02:40|9828.6|9818.6|9829.5|9819.5|9830.4|9820.4|9828.1|9818.1|12
1635213770000|2021-10-26 02:02:50|9830.1|9820.1|9832|9822|9832|9822|9830.1|9820.1|6
1635213780000|2021-10-26 02:03:00|9833|9823|9830.6|9820.6|9834.9|9824.9|9830.6|9820.6|17
1635213790000|2021-10-26 02:03:10|9830.1|9820.1|9832.6|9822.6|9834.3|9824.3|9829.9|9819.9|17
1635213800000|2021-10-26 02:03:20|9833.3|9823.3|9833.3|9823.3|9834.1|9824.1|9832|9822|13
1635213810000|2021-10-26 02:03:30|9834.1|9824.1|9836.5|9826.5|9836.9|9826.9|9834.1|9824.1|8
1635213820000|2021-10-26 02:03:40|9836.8|9826.8|9837.6|9827.6|9838.6|9828.6|9836.8|9826.8|13
1635213830000|2021-10-26 02:03:50|9839.1|9829.1|9841.6|9831.6|9841.6|9831.6|9839.1|9829.1|11
1635213840000|2021-10-26 02:04:00|9841.4|9831.4|9841.8|9831.8|9843.4|9833.4|9841.4|9831.4|8
1635213850000|2021-10-26 02:04:10|9842.3|9832.3|9841.8|9831.8|9842.8|9832.8|9841|9831|9
1635213860000|2021-10-26 02:04:20|9841.4|9831.4|9839|9829|9843|9833|9839|9829|15
1635213870000|2021-10-26 02:04:30|9839.5|9829.5|9840.5|9830.5|9841.9|9831.9|9839.1|9829.1|13
1635213880000|2021-10-26 02:04:40|9840.3|9830.3|9838.3|9828.3|9840.6|9830.6|9838.3|9828.3|11
1635213890000|2021-10-26 02:04:50|9838.9|9828.9|9840.8|9830.8|9841.3|9831.3|9838.9|9828.9|10
1635213900000|2021-10-26 02:05:00|9840.4|9830.4|9839.3|9829.3|9840.6|9830.6|9839.3|9829.3|4
1635213910000|2021-10-26 02:05:10|9839.6|9829.6|9837.3|9827.3|9839.6|9829.6|9836.9|9826.9|7
1635213920000|2021-10-26 02:05:20|9838|9828|9836.8|9826.8|9838|9828|9836.8|9826.8|9
1635213930000|2021-10-26 02:05:30|9835.9|9825.9|9835.4|9825.4|9835.9|9825.9|9835.3|9825.3|4
1635213940000|2021-10-26 02:05:40|9835.9|9825.9|9836.3|9826.3|9837.8|9827.8|9835.9|9825.9|9
1635213950000|2021-10-26 02:05:50|9836.5|9826.5|9836.9|9826.9|9838|9828|9836.5|9826.5|8
1635213960000|2021-10-26 02:06:00|9837.8|9827.8|9837.3|9827.3|9837.8|9827.8|9836.4|9826.4|6
1635213970000|2021-10-26 02:06:10|9835.8|9825.8|9835.6|9825.6|9837|9827|9835.6|9825.6|8
1635213980000|2021-10-26 02:06:20|9835|9825|9832.9|9822.9|9835|9825|9832.1|9822.1|17
1635213990000|2021-10-26 02:06:30|9832.6|9822.6|9836.5|9826.5|9836.9|9826.9|9832.6|9822.6|8
1635214000000|2021-10-26 02:06:40|9837|9827|9835.9|9825.9|9837.4|9827.4|9835.3|9825.3|7
1635214010000|2021-10-26 02:06:50|9836.3|9826.3|9839.5|9829.5|9840.8|9830.8|9836.3|9826.3|22
1635214020000|2021-10-26 02:07:00|9839.8|9829.8|9842.1|9832.1|9842.6|9832.6|9839.8|9829.8|11
1635214030000|2021-10-26 02:07:10|9842.3|9832.3|9841.8|9831.8|9842.3|9832.3|9841.8|9831.8|3
1635214040000|2021-10-26 02:07:20|9841.4|9831.4|9842|9832|9843.5|9833.5|9841.4|9831.4|8
1635214050000|2021-10-26 02:07:30|9842.8|9832.8|9841.6|9831.6|9843.5|9833.5|9841.5|9831.5|13
1635214060000|2021-10-26 02:07:40|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|1
1635214080000|2021-10-26 02:08:00|9841.5|9831.5|9843|9833|9843|9833|9841.5|9831.5|5
1635214090000|2021-10-26 02:08:10|9843.3|9833.3|9842.6|9832.6|9844|9834|9842.6|9832.6|5
1635214100000|2021-10-26 02:08:20|9842.4|9832.4|9842.1|9832.1|9842.4|9832.4|9842.1|9832.1|2
1635214110000|2021-10-26 02:08:30|9843|9833|9843.5|9833.5|9844.3|9834.3|9843|9833|6
1635214120000|2021-10-26 02:08:40|9843.6|9833.6|9846.1|9836.1|9847.8|9837.8|9843.6|9833.6|9
1635214130000|2021-10-26 02:08:50|9846.8|9836.8|9847.3|9837.3|9847.4|9837.4|9846.6|9836.6|4
1635214140000|2021-10-26 02:09:00|9847.4|9837.4|9850.5|9840.5|9850.5|9840.5|9847.4|9837.4|5
1635214150000|2021-10-26 02:09:10|9849.6|9839.6|9851.4|9841.4|9851.6|9841.6|9849.5|9839.5|8
1635214160000|2021-10-26 02:09:20|9851.1|9841.1|9852.3|9842.3|9852.3|9842.3|9850.8|9840.8|11
1635214170000|2021-10-26 02:09:30|9851.8|9841.8|9852.3|9842.3|9852.3|9842.3|9851.8|9841.8|4
1635214180000|2021-10-26 02:09:40|9851.8|9841.8|9852.8|9842.8|9852.8|9842.8|9850.5|9840.5|11
1635214190000|2021-10-26 02:09:50|9852.1|9842.1|9851.4|9841.4|9852.1|9842.1|9851.4|9841.4|3
1635214200000|2021-10-26 02:10:00|9850.9|9840.9|9850.6|9840.6|9852.1|9842.1|9850|9840|14
1635214210000|2021-10-26 02:10:10|9852.1|9842.1|9852.8|9842.8|9852.8|9842.8|9852.1|9842.1|5
1635214220000|2021-10-26 02:10:20|9852.3|9842.3|9852.5|9842.5|9852.5|9842.5|9852|9842|4
1635214230000|2021-10-26 02:10:30|9852|9842|9852.6|9842.6|9853.1|9843.1|9852|9842|7
1635214240000|2021-10-26 02:10:40|9853.1|9843.1|9852.6|9842.6|9853.1|9843.1|9852.6|9842.6|5
1635214250000|2021-10-26 02:10:50|9853|9843|9852.6|9842.6|9853|9843|9850.9|9840.9|12
1635214260000|2021-10-26 02:11:00|9852.9|9842.9|9862.5|9852.5|9862.5|9852.5|9852.9|9842.9|7
1635214270000|2021-10-26 02:11:10|9863.3|9853.3|9867.8|9857.8|9869.4|9859.4|9863.3|9853.3|11
1635214280000|2021-10-26 02:11:20|9868|9858|9867.5|9857.5|9868.4|9858.4|9865.9|9855.9|10
1635214290000|2021-10-26 02:11:30|9867.8|9857.8|9865.1|9855.1|9868|9858|9865.1|9855.1|14
1635214300000|2021-10-26 02:11:40|9865.3|9855.3|9865.4|9855.4|9866.4|9856.4|9865|9855|14
1635214310000|2021-10-26 02:11:50|9865.1|9855.1|9865.9|9855.9|9865.9|9855.9|9863|9853|9
1635214320000|2021-10-26 02:12:00|9866.1|9856.1|9869.9|9859.9|9870.3|9860.3|9866.1|9856.1|19
1635214330000|2021-10-26 02:12:10|9870.4|9860.4|9871.8|9861.8|9873.5|9863.5|9870.4|9860.4|20
1635214340000|2021-10-26 02:12:20|9872.1|9862.1|9876.9|9866.9|9876.9|9866.9|9869.3|9859.3|13
1635214350000|2021-10-26 02:12:30|9876.8|9866.8|9880.8|9870.8|9880.8|9870.8|9874.5|9864.5|10
1635214360000|2021-10-26 02:12:40|9879.4|9869.4|9878.3|9868.3|9879.4|9869.4|9876.1|9866.1|12
1635214370000|2021-10-26 02:12:50|9877.9|9867.9|9876.3|9866.3|9877.9|9867.9|9876.3|9866.3|5
1635214380000|2021-10-26 02:13:00|9876|9866|9876.8|9866.8|9877|9867|9876|9866|8
1635214390000|2021-10-26 02:13:10|9875.9|9865.9|9876.1|9866.1|9876.1|9866.1|9873|9863|13
1635214400000|2021-10-26 02:13:20|9876.8|9866.8|9876.8|9866.8|9876.8|9866.8|9876.8|9866.8|1
1635214410000|2021-10-26 02:13:30|9876|9866|9874.9|9864.9|9876|9866|9874.5|9864.5|5
1635214420000|2021-10-26 02:13:40|9874.3|9864.3|9870.9|9860.9|9874.5|9864.5|9870.9|9860.9|6
1635214430000|2021-10-26 02:13:50|9871.3|9861.3|9871.1|9861.1|9871.3|9861.3|9869.9|9859.9|8
1635214440000|2021-10-26 02:14:00|9870.3|9860.3|9870.3|9860.3|9870.3|9860.3|9870.3|9860.3|1
1635214450000|2021-10-26 02:14:10|9870.5|9860.5|9869.4|9859.4|9870.8|9860.8|9869.4|9859.4|4
1635214460000|2021-10-26 02:14:20|9869.6|9859.6|9869.6|9859.6|9869.6|9859.6|9869.4|9859.4|5
1635214470000|2021-10-26 02:14:30|9870|9860|9870|9860|9870|9860|9870|9860|1
1635214490000|2021-10-26 02:14:50|9870.4|9860.4|9870.8|9860.8|9870.8|9860.8|9870.4|9860.4|3
1635214500000|2021-10-26 02:15:00|9871|9861|9871|9861|9871|9861|9871|9861|1
1635214510000|2021-10-26 02:15:10|9872.4|9862.4|9872.6|9862.6|9873.3|9863.3|9872.4|9862.4|4
1635214520000|2021-10-26 02:15:20|9872.4|9862.4|9878.9|9868.9|9878.9|9868.9|9872.4|9862.4|3
1635214530000|2021-10-26 02:15:30|9879.1|9869.1|9879|9869|9879.1|9869.1|9878.4|9868.4|7
1635214550000|2021-10-26 02:15:50|9879.3|9869.3|9879|9869|9879.3|9869.3|9879|9869|2
1635214570000|2021-10-26 02:16:10|9878.8|9868.8|9879|9869|9881.3|9871.3|9878.3|9868.3|7
1635214580000|2021-10-26 02:16:20|9878.8|9868.8|9879|9869|9879|9869|9878.8|9868.8|2
1635214590000|2021-10-26 02:16:30|9878.8|9868.8|9878.3|9868.3|9878.8|9868.8|9878.3|9868.3|2
1635214600000|2021-10-26 02:16:40|9878.8|9868.8|9878.9|9868.9|9879.3|9869.3|9878.8|9868.8|3
1635214610000|2021-10-26 02:16:50|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|1
1635214620000|2021-10-26 02:17:00|9877.6|9867.6|9876.1|9866.1|9877.6|9867.6|9875.1|9865.1|5
1635214640000|2021-10-26 02:17:20|9876.5|9866.5|9876.1|9866.1|9876.5|9866.5|9876.1|9866.1|2
1635214650000|2021-10-26 02:17:30|9876|9866|9876|9866|9876|9866|9875.8|9865.8|3
1635214660000|2021-10-26 02:17:40|9875.8|9865.8|9869.6|9859.6|9875.8|9865.8|9869.6|9859.6|6
1635214670000|2021-10-26 02:17:50|9869.9|9859.9|9872.4|9862.4|9872.4|9862.4|9869.9|9859.9|2
1635214690000|2021-10-26 02:18:10|9872.3|9862.3|9870.9|9860.9|9872.3|9862.3|9870.9|9860.9|2
1635214730000|2021-10-26 02:18:50|9870.6|9860.6|9870.6|9860.6|9870.6|9860.6|9870.6|9860.6|1
1635214740000|2021-10-26 02:19:00|9870.3|9860.3|9864.1|9854.1|9870.3|9860.3|9864.1|9854.1|4
1635214750000|2021-10-26 02:19:10|9864.3|9854.3|9863.9|9853.9|9864.3|9854.3|9863.9|9853.9|2
1635214760000|2021-10-26 02:19:20|9864|9854|9863.8|9853.8|9864.1|9854.1|9863.8|9853.8|3
1635214770000|2021-10-26 02:19:30|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|1
1635214780000|2021-10-26 02:19:40|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|1
1635214810000|2021-10-26 02:20:10|9864.4|9854.4|9864.4|9854.4|9864.4|9854.4|9864.4|9854.4|1
1635214840000|2021-10-26 02:20:40|9863.1|9853.1|9867.4|9857.4|9867.5|9857.5|9863.1|9853.1|4
1635214850000|2021-10-26 02:20:50|9866.9|9856.9|9866.9|9856.9|9866.9|9856.9|9866.9|9856.9|1
1635214870000|2021-10-26 02:21:10|9866.5|9856.5|9866.5|9856.5|9866.5|9856.5|9866.5|9856.5|1
1635214890000|2021-10-26 02:21:30|9866.4|9856.4|9866.4|9856.4|9866.4|9856.4|9866.4|9856.4|1
1635214910000|2021-10-26 02:21:50|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|9865.5|9855.5|3
1635214950000|2021-10-26 02:22:30|9865.5|9855.5|9865.5|9855.5|9865.5|9855.5|9865.5|9855.5|1
1635215010000|2021-10-26 02:23:30|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|1
1635215050000|2021-10-26 02:24:10|9864.6|9854.6|9864.6|9854.6|9864.6|9854.6|9864.6|9854.6|1
1635215060000|2021-10-26 02:24:20|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|1
1635215070000|2021-10-26 02:24:30|9864.6|9854.6|9866.1|9856.1|9866.1|9856.1|9864.6|9854.6|4
1635215080000|2021-10-26 02:24:40|9866.4|9856.4|9866.8|9856.8|9867.3|9857.3|9866.4|9856.4|3
1635215090000|2021-10-26 02:24:50|9867|9857|9868.5|9858.5|9868.5|9858.5|9867|9857|3
1635215100000|2021-10-26 02:25:00|9869.8|9859.8|9871.3|9861.3|9871.3|9861.3|9869.8|9859.8|2
1635215120000|2021-10-26 02:25:20|9872.6|9862.6|9872.6|9862.6|9872.9|9862.9|9872.6|9862.6|3
1635215130000|2021-10-26 02:25:30|9872.9|9862.9|9872.5|9862.5|9872.9|9862.9|9872.5|9862.5|3
1635215140000|2021-10-26 02:25:40|9872.6|9862.6|9870.8|9860.8|9872.6|9862.6|9870.8|9860.8|4
1635215160000|2021-10-26 02:26:00|9870.1|9860.1|9869|9859|9870.1|9860.1|9868.3|9858.3|3
1635215180000|2021-10-26 02:26:20|9867.9|9857.9|9866.9|9856.9|9867.9|9857.9|9866.9|9856.9|2
1635215190000|2021-10-26 02:26:30|9867.4|9857.4|9867.4|9857.4|9867.4|9857.4|9867.4|9857.4|1
1635215240000|2021-10-26 02:27:20|9866.9|9856.9|9866.9|9856.9|9866.9|9856.9|9866.9|9856.9|1
1635215250000|2021-10-26 02:27:30|9867.3|9857.3|9868.3|9858.3|9868.3|9858.3|9867.3|9857.3|2
1635215270000|2021-10-26 02:27:50|9868.5|9858.5|9871|9861|9871|9861|9868.5|9858.5|4
1635215280000|2021-10-26 02:28:00|9871.8|9861.8|9870.8|9860.8|9871.8|9861.8|9870.8|9860.8|2
1635215300000|2021-10-26 02:28:20|9870.4|9860.4|9867.9|9857.9|9870.4|9860.4|9867.9|9857.9|2
1635215320000|2021-10-26 02:28:40|9867.5|9857.5|9867.5|9857.5|9867.5|9857.5|9867.5|9857.5|1
1635215330000|2021-10-26 02:28:50|9867.8|9857.8|9867.8|9857.8|9867.8|9857.8|9867.8|9857.8|1
1635215350000|2021-10-26 02:29:10|9867.9|9857.9|9868.1|9858.1|9868.1|9858.1|9867.9|9857.9|2
1635215380000|2021-10-26 02:29:40|9866.8|9856.8|9867.3|9857.3|9867.3|9857.3|9866.8|9856.8|2
1635215400000|2021-10-26 02:30:00|9867.5|9857.5|9871.6|9861.6|9872.1|9862.1|9867.5|9857.5|15
1635215410000|2021-10-26 02:30:10|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|1
1635215420000|2021-10-26 02:30:20|9872.1|9862.1|9871.4|9861.4|9872.1|9862.1|9871.4|9861.4|3
1635215430000|2021-10-26 02:30:30|9871.1|9861.1|9869.5|9859.5|9871.1|9861.1|9869.5|9859.5|5
1635215440000|2021-10-26 02:30:40|9869.8|9859.8|9868.5|9858.5|9870.3|9860.3|9867|9857|13
1635215450000|2021-10-26 02:30:50|9867.8|9857.8|9871.4|9861.4|9871.4|9861.4|9867.8|9857.8|8
1635215460000|2021-10-26 02:31:00|9871.9|9861.9|9871.6|9861.6|9872.6|9862.6|9870.5|9860.5|12
1635215470000|2021-10-26 02:31:10|9876.6|9866.6|9881|9871|9881|9871|9876.6|9866.6|9
1635215480000|2021-10-26 02:31:20|9881.4|9871.4|9883.1|9873.1|9883.1|9873.1|9881.4|9871.4|12
1635215490000|2021-10-26 02:31:30|9882.5|9872.5|9881.6|9871.6|9882.5|9872.5|9881.1|9871.1|7
1635215500000|2021-10-26 02:31:40|9882.5|9872.5|9883|9873|9883|9873|9882.3|9872.3|6
1635215510000|2021-10-26 02:31:50|9883.3|9873.3|9886.5|9876.5|9888.1|9878.1|9883.1|9873.1|10
1635215520000|2021-10-26 02:32:00|9885.5|9875.5|9882.8|9872.8|9885.5|9875.5|9882.5|9872.5|9
1635215530000|2021-10-26 02:32:10|9882.4|9872.4|9882.9|9872.9|9887|9877|9882.4|9872.4|13
1635215540000|2021-10-26 02:32:20|9882.4|9872.4|9875.3|9865.3|9882.4|9872.4|9874.6|9864.6|18
1635215550000|2021-10-26 02:32:30|9875.6|9865.6|9875|9865|9878.6|9868.6|9874.5|9864.5|15
1635215560000|2021-10-26 02:32:40|9874.8|9864.8|9875.3|9865.3|9876.5|9866.5|9874.8|9864.8|11
1635215570000|2021-10-26 02:32:50|9874.3|9864.3|9876|9866|9876|9866|9873.4|9863.4|10
1635215580000|2021-10-26 02:33:00|9876.3|9866.3|9877.3|9867.3|9877.5|9867.5|9876.3|9866.3|7
1635215590000|2021-10-26 02:33:10|9877.6|9867.6|9877.3|9867.3|9878.1|9868.1|9877.3|9867.3|4
1635215600000|2021-10-26 02:33:20|9877|9867|9876.5|9866.5|9877|9867|9876.5|9866.5|2
1635215610000|2021-10-26 02:33:30|9875.8|9865.8|9874.8|9864.8|9876.1|9866.1|9874.5|9864.5|11
1635215620000|2021-10-26 02:33:40|9875.4|9865.4|9872.6|9862.6|9875.4|9865.4|9872|9862|8
1635215630000|2021-10-26 02:33:50|9872.3|9862.3|9873.9|9863.9|9874|9864|9872.3|9862.3|6
1635215640000|2021-10-26 02:34:00|9874.3|9864.3|9876|9866|9876|9866|9873.8|9863.8|8
1635215650000|2021-10-26 02:34:10|9876.4|9866.4|9874.9|9864.9|9878.1|9868.1|9874.9|9864.9|11
1635215660000|2021-10-26 02:34:20|9874|9864|9872.1|9862.1|9874|9864|9872.1|9862.1|5
1635215670000|2021-10-26 02:34:30|9872.5|9862.5|9874.6|9864.6|9875.4|9865.4|9871.8|9861.8|11
1635215680000|2021-10-26 02:34:40|9874.3|9864.3|9874|9864|9875|9865|9873.1|9863.1|11
1635215690000|2021-10-26 02:34:50|9874.4|9864.4|9876.3|9866.3|9876.3|9866.3|9874.4|9864.4|3
1635215700000|2021-10-26 02:35:00|9875.8|9865.8|9879.3|9869.3|9879.3|9869.3|9875.3|9865.3|12
1635215710000|2021-10-26 02:35:10|9879.4|9869.4|9884.6|9874.6|9884.6|9874.6|9879.4|9869.4|11
1635215720000|2021-10-26 02:35:20|9884.8|9874.8|9886.5|9876.5|9887.6|9877.6|9883.9|9873.9|17
1635215730000|2021-10-26 02:35:30|9886|9876|9884.4|9874.4|9886|9876|9881.6|9871.6|15
1635215740000|2021-10-26 02:35:40|9884.8|9874.8|9886.3|9876.3|9887.3|9877.3|9884.8|9874.8|11
1635215750000|2021-10-26 02:35:50|9886|9876|9886.4|9876.4|9886.8|9876.8|9885.8|9875.8|5
1635215760000|2021-10-26 02:36:00|9886.3|9876.3|9882.5|9872.5|9886.3|9876.3|9882.5|9872.5|7
1635215770000|2021-10-26 02:36:10|9882|9872|9882|9872|9883.3|9873.3|9880.9|9870.9|13
1635215780000|2021-10-26 02:36:20|9881.8|9871.8|9879.8|9869.8|9881.8|9871.8|9879.8|9869.8|8
1635215790000|2021-10-26 02:36:30|9879.3|9869.3|9879.3|9869.3|9879.8|9869.8|9878.5|9868.5|7
1635215800000|2021-10-26 02:36:40|9879.6|9869.6|9879.9|9869.9|9879.9|9869.9|9879.6|9869.6|2
1635215810000|2021-10-26 02:36:50|9879.6|9869.6|9879.5|9869.5|9880|9870|9879.5|9869.5|4
1635215820000|2021-10-26 02:37:00|9879.8|9869.8|9884.6|9874.6|9885.1|9875.1|9879.8|9869.8|9
1635215830000|2021-10-26 02:37:10|9884.3|9874.3|9880.6|9870.6|9884.3|9874.3|9880.6|9870.6|8
1635215840000|2021-10-26 02:37:20|9880.5|9870.5|9876|9866|9880.5|9870.5|9876|9866|7
1635215850000|2021-10-26 02:37:30|9875.8|9865.8|9876.8|9866.8|9876.8|9866.8|9875.8|9865.8|4
1635215860000|2021-10-26 02:37:40|9877.1|9867.1|9876.3|9866.3|9877.1|9867.1|9875.9|9865.9|7
1635215870000|2021-10-26 02:37:50|9876.5|9866.5|9878.4|9868.4|9878.4|9868.4|9876.5|9866.5|7
1635215880000|2021-10-26 02:38:00|9877.8|9867.8|9875.8|9865.8|9877.8|9867.8|9875.1|9865.1|11
1635215890000|2021-10-26 02:38:10|9875.5|9865.5|9875.9|9865.9|9876.4|9866.4|9875.5|9865.5|7
1635215900000|2021-10-26 02:38:20|9875.8|9865.8|9872.4|9862.4|9875.8|9865.8|9872.4|9862.4|12
1635215910000|2021-10-26 02:38:30|9872.3|9862.3|9872.6|9862.6|9873.1|9863.1|9872|9862|6
1635215920000|2021-10-26 02:38:40|9871.9|9861.9|9872.1|9862.1|9872.1|9862.1|9871.9|9861.9|4
1635215930000|2021-10-26 02:38:50|9871.9|9861.9|9870.8|9860.8|9873.1|9863.1|9870.4|9860.4|13
1635215940000|2021-10-26 02:39:00|9869.9|9859.9|9870.3|9860.3|9873|9863|9868.8|9858.8|18
1635215950000|2021-10-26 02:39:10|9869.8|9859.8|9870.4|9860.4|9870.9|9860.9|9869.5|9859.5|16
1635215960000|2021-10-26 02:39:20|9869.8|9859.8|9867.4|9857.4|9869.8|9859.8|9865.8|9855.8|13
1635215970000|2021-10-26 02:39:30|9867.1|9857.1|9866.4|9856.4|9867.1|9857.1|9865.8|9855.8|9
1635215980000|2021-10-26 02:39:40|9865.8|9855.8|9865.8|9855.8|9869.4|9859.4|9865.8|9855.8|13
1635215990000|2021-10-26 02:39:50|9865|9855|9864|9854|9866|9856|9864|9854|9
1635216000000|2021-10-26 02:40:00|9863.5|9853.5|9865.5|9855.5|9865.5|9855.5|9862.8|9852.8|10
1635216010000|2021-10-26 02:40:10|9866|9856|9869.1|9859.1|9869.1|9859.1|9866|9856|9
1635216020000|2021-10-26 02:40:20|9870.4|9860.4|9872.3|9862.3|9872.5|9862.5|9868.5|9858.5|12
1635216030000|2021-10-26 02:40:30|9872|9862|9874|9864|9874|9864|9872|9862|6
1635216040000|2021-10-26 02:40:40|9874.6|9864.6|9870.8|9860.8|9874.6|9864.6|9870.8|9860.8|5
1635216050000|2021-10-26 02:40:50|9870.4|9860.4|9870.3|9860.3|9871.1|9861.1|9870.3|9860.3|5
1635216060000|2021-10-26 02:41:00|9869.8|9859.8|9867.3|9857.3|9869.8|9859.8|9866.8|9856.8|13
1635216070000|2021-10-26 02:41:10|9867.5|9857.5|9869.1|9859.1|9869.1|9859.1|9864|9854|18
1635216080000|2021-10-26 02:41:20|9869.8|9859.8|9871.3|9861.3|9871.5|9861.5|9869.8|9859.8|5
1635216090000|2021-10-26 02:41:30|9871.4|9861.4|9870|9860|9871.4|9861.4|9870|9860|6
1635216100000|2021-10-26 02:41:40|9869.3|9859.3|9866|9856|9869.3|9859.3|9866|9856|11
1635216110000|2021-10-26 02:41:50|9865.5|9855.5|9866.9|9856.9|9866.9|9856.9|9865|9855|10
1635216120000|2021-10-26 02:42:00|9866.1|9856.1|9863.5|9853.5|9866.1|9856.1|9863.5|9853.5|7
1635216130000|2021-10-26 02:42:10|9863.8|9853.8|9866.8|9856.8|9866.8|9856.8|9863.8|9853.8|11
1635216140000|2021-10-26 02:42:20|9866.3|9856.3|9863.5|9853.5|9866.3|9856.3|9863.5|9853.5|10
1635216150000|2021-10-26 02:42:30|9862.8|9852.8|9862.4|9852.4|9863.6|9853.6|9862.4|9852.4|7
1635216160000|2021-10-26 02:42:40|9862.6|9852.6|9863.8|9853.8|9863.8|9853.8|9862.3|9852.3|6
1635216170000|2021-10-26 02:42:50|9863|9853|9865|9855|9866.8|9856.8|9862.1|9852.1|18
1635216180000|2021-10-26 02:43:00|9864.8|9854.8|9863|9853|9865.5|9855.5|9862.4|9852.4|12
1635216190000|2021-10-26 02:43:10|9863.5|9853.5|9863.5|9853.5|9863.5|9853.5|9863.5|9853.5|1
1635216200000|2021-10-26 02:43:20|9863.3|9853.3|9863.6|9853.6|9864.4|9854.4|9860.1|9850.1|17
1635216210000|2021-10-26 02:43:30|9864|9854|9863.5|9853.5|9864|9854|9863.1|9853.1|4
1635216220000|2021-10-26 02:43:40|9863.3|9853.3|9863.5|9853.5|9863.5|9853.5|9862.6|9852.6|4
1635216230000|2021-10-26 02:43:50|9863.3|9853.3|9862.9|9852.9|9863.3|9853.3|9862.6|9852.6|5
1635216240000|2021-10-26 02:44:00|9863.5|9853.5|9861.6|9851.6|9863.5|9853.5|9861.6|9851.6|6
1635216250000|2021-10-26 02:44:10|9861.9|9851.9|9863.5|9853.5|9863.5|9853.5|9861.9|9851.9|3
1635216260000|2021-10-26 02:44:20|9862.9|9852.9|9863.1|9853.1|9863.1|9853.1|9861.5|9851.5|8
1635216270000|2021-10-26 02:44:30|9863.6|9853.6|9863.8|9853.8|9864.3|9854.3|9863.6|9853.6|6
1635216280000|2021-10-26 02:44:40|9864.1|9854.1|9860.5|9850.5|9864.1|9854.1|9860.5|9850.5|10
1635216290000|2021-10-26 02:44:50|9861|9851|9860.5|9850.5|9861|9851|9860.5|9850.5|3
1635216300000|2021-10-26 02:45:00|9861|9851|9862.5|9852.5|9862.5|9852.5|9861|9851|4
1635216310000|2021-10-26 02:45:10|9862.6|9852.6|9864.1|9854.1|9864.1|9854.1|9862.6|9852.6|7
1635216320000|2021-10-26 02:45:20|9864.3|9854.3|9866.1|9856.1|9866.1|9856.1|9864.3|9854.3|14
1635216330000|2021-10-26 02:45:30|9865.9|9855.9|9864.5|9854.5|9865.9|9855.9|9864|9854|8
1635216340000|2021-10-26 02:45:40|9864.8|9854.8|9865.8|9855.8|9865.8|9855.8|9864.8|9854.8|4
1635216350000|2021-10-26 02:45:50|9865.5|9855.5|9862.8|9852.8|9865.5|9855.5|9860.5|9850.5|10
1635216360000|2021-10-26 02:46:00|9862.5|9852.5|9864.1|9854.1|9864.1|9854.1|9861.5|9851.5|7
1635216370000|2021-10-26 02:46:10|9864.6|9854.6|9863.8|9853.8|9865.4|9855.4|9863.5|9853.5|7
1635216380000|2021-10-26 02:46:20|9863.5|9853.5|9862.8|9852.8|9863.5|9853.5|9862.8|9852.8|3
1635216390000|2021-10-26 02:46:30|9863.1|9853.1|9864.6|9854.6|9864.6|9854.6|9863.1|9853.1|2
1635216400000|2021-10-26 02:46:40|9864.9|9854.9|9866.4|9856.4|9866.4|9856.4|9864.9|9854.9|5
1635216410000|2021-10-26 02:46:50|9866.3|9856.3|9866.3|9856.3|9866.3|9856.3|9866.3|9856.3|1
1635216420000|2021-10-26 02:47:00|9866.8|9856.8|9862.5|9852.5|9866.9|9856.9|9862.4|9852.4|11
1635216430000|2021-10-26 02:47:10|9862.1|9852.1|9865.4|9855.4|9866.3|9856.3|9860.1|9850.1|17
1635216440000|2021-10-26 02:47:20|9865.9|9855.9|9866.3|9856.3|9866.3|9856.3|9865.4|9855.4|7
1635216450000|2021-10-26 02:47:30|9865.9|9855.9|9864|9854|9865.9|9855.9|9861.9|9851.9|15
1635216460000|2021-10-26 02:47:40|9861.9|9851.9|9862|9852|9863|9853|9860.9|9850.9|9
1635216490000|2021-10-26 02:48:10|9862.5|9852.5|9862.5|9852.5|9862.5|9852.5|9862.5|9852.5|1
1635216510000|2021-10-26 02:48:30|9862.8|9852.8|9864.1|9854.1|9864.1|9854.1|9862.8|9852.8|5
1635216530000|2021-10-26 02:48:50|9863.9|9853.9|9861.8|9851.8|9863.9|9853.9|9861.4|9851.4|5
1635216540000|2021-10-26 02:49:00|9862.1|9852.1|9865.6|9855.6|9865.6|9855.6|9862.1|9852.1|8
1635216550000|2021-10-26 02:49:10|9865.9|9855.9|9865.3|9855.3|9866.6|9856.6|9864.8|9854.8|10
1635216560000|2021-10-26 02:49:20|9865.9|9855.9|9865.1|9855.1|9865.9|9855.9|9864.3|9854.3|3
1635216570000|2021-10-26 02:49:30|9865.4|9855.4|9866.1|9856.1|9866.6|9856.6|9865.4|9855.4|4
1635216580000|2021-10-26 02:49:40|9866|9856|9866|9856|9866|9856|9866|9856|1
1635216590000|2021-10-26 02:49:50|9865.3|9855.3|9865.4|9855.4|9866.4|9856.4|9865.3|9855.3|5
1635216600000|2021-10-26 02:50:00|9865.1|9855.1|9866.6|9856.6|9866.6|9856.6|9865.1|9855.1|4
1635216610000|2021-10-26 02:50:10|9865.5|9855.5|9864.9|9854.9|9865.5|9855.5|9863.6|9853.6|5
1635216620000|2021-10-26 02:50:20|9865.4|9855.4|9867.6|9857.6|9867.6|9857.6|9865.4|9855.4|7
1635216630000|2021-10-26 02:50:30|9868|9858|9869.9|9859.9|9869.9|9859.9|9868|9858|4
1635216640000|2021-10-26 02:50:40|9870.5|9860.5|9869.9|9859.9|9870.9|9860.9|9869|9859|7
1635216650000|2021-10-26 02:50:50|9869.6|9859.6|9868.4|9858.4|9869.6|9859.6|9866.8|9856.8|9
1635216660000|2021-10-26 02:51:00|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|9868.9|9858.9|1
1635216670000|2021-10-26 02:51:10|9868.8|9858.8|9869.9|9859.9|9869.9|9859.9|9867.6|9857.6|8
1635216680000|2021-10-26 02:51:20|9870.1|9860.1|9874.3|9864.3|9874.3|9864.3|9870.1|9860.1|8
1635216690000|2021-10-26 02:51:30|9874.5|9864.5|9874.8|9864.8|9874.8|9864.8|9874.5|9864.5|2
1635216700000|2021-10-26 02:51:40|9875.3|9865.3|9876.4|9866.4|9876.4|9866.4|9875.1|9865.1|8
1635216710000|2021-10-26 02:51:50|9876.6|9866.6|9877|9867|9877|9867|9876.6|9866.6|2
1635216720000|2021-10-26 02:52:00|9876.8|9866.8|9873.8|9863.8|9876.8|9866.8|9873.5|9863.5|9
1635216740000|2021-10-26 02:52:20|9874.1|9864.1|9874|9864|9874.6|9864.6|9874|9864|4
1635216750000|2021-10-26 02:52:30|9874.4|9864.4|9877.3|9867.3|9877.3|9867.3|9874.4|9864.4|9
1635216760000|2021-10-26 02:52:40|9877.4|9867.4|9878|9868|9878.6|9868.6|9877.4|9867.4|4
1635216770000|2021-10-26 02:52:50|9877.8|9867.8|9878.8|9868.8|9878.8|9868.8|9877.8|9867.8|6
1635216780000|2021-10-26 02:53:00|9878.5|9868.5|9875.5|9865.5|9878.5|9868.5|9874.4|9864.4|12
1635216790000|2021-10-26 02:53:10|9875.3|9865.3|9875.1|9865.1|9875.3|9865.3|9874.5|9864.5|5
1635216800000|2021-10-26 02:53:20|9875|9865|9873.5|9863.5|9875|9865|9873.5|9863.5|5
1635216810000|2021-10-26 02:53:30|9873.4|9863.4|9871.9|9861.9|9873.4|9863.4|9871.9|9861.9|2
1635216820000|2021-10-26 02:53:40|9871.6|9861.6|9874.4|9864.4|9874.4|9864.4|9871.6|9861.6|8
1635216830000|2021-10-26 02:53:50|9875|9865|9875.5|9865.5|9875.9|9865.9|9875|9865|8
1635216840000|2021-10-26 02:54:00|9875.3|9865.3|9876.4|9866.4|9876.4|9866.4|9875.3|9865.3|5
1635216850000|2021-10-26 02:54:10|9876.6|9866.6|9877.3|9867.3|9877.3|9867.3|9876.6|9866.6|5
1635216860000|2021-10-26 02:54:20|9877|9867|9874|9864|9877|9867|9873.8|9863.8|10
1635216870000|2021-10-26 02:54:30|9873.6|9863.6|9876.5|9866.5|9876.5|9866.5|9873.6|9863.6|8
1635216880000|2021-10-26 02:54:40|9876.9|9866.9|9879.1|9869.1|9879.1|9869.1|9876.9|9866.9|8
1635216890000|2021-10-26 02:54:50|9879.4|9869.4|9881.3|9871.3|9881.3|9871.3|9879.4|9869.4|6
1635216900000|2021-10-26 02:55:00|9880.9|9870.9|9879.8|9869.8|9880.9|9870.9|9879.4|9869.4|5
1635216910000|2021-10-26 02:55:10|9880.1|9870.1|9879.9|9869.9|9880.1|9870.1|9879.4|9869.4|8
1635216920000|2021-10-26 02:55:20|9880.1|9870.1|9880.3|9870.3|9880.3|9870.3|9880.1|9870.1|2
1635216930000|2021-10-26 02:55:30|9880.5|9870.5|9881.3|9871.3|9881.3|9871.3|9880.5|9870.5|2
1635216940000|2021-10-26 02:55:40|9881.5|9871.5|9882.6|9872.6|9883.1|9873.1|9881.5|9871.5|6
1635216950000|2021-10-26 02:55:50|9882.9|9872.9|9884.9|9874.9|9888.4|9878.4|9882.9|9872.9|14
1635216960000|2021-10-26 02:56:00|9885.4|9875.4|9886.3|9876.3|9888.1|9878.1|9885.4|9875.4|16
1635216970000|2021-10-26 02:56:10|9886.8|9876.8|9887.1|9877.1|9888.3|9878.3|9886.8|9876.8|11
1635216980000|2021-10-26 02:56:20|9886.9|9876.9|9886.3|9876.3|9886.9|9876.9|9885.4|9875.4|7
1635216990000|2021-10-26 02:56:30|9885.8|9875.8|9887.1|9877.1|9887.1|9877.1|9884.4|9874.4|9
1635217000000|2021-10-26 02:56:40|9888|9878|9885.8|9875.8|9888|9878|9885.4|9875.4|13
1635217010000|2021-10-26 02:56:50|9886.8|9876.8|9886.9|9876.9|9886.9|9876.9|9885.5|9875.5|5
1635217020000|2021-10-26 02:57:00|9886.8|9876.8|9884.9|9874.9|9886.8|9876.8|9884.9|9874.9|9
1635217030000|2021-10-26 02:57:10|9884.6|9874.6|9882.9|9872.9|9884.6|9874.6|9881.8|9871.8|12
1635217040000|2021-10-26 02:57:20|9883.4|9873.4|9885.9|9875.9|9885.9|9875.9|9883.4|9873.4|7
1635217050000|2021-10-26 02:57:30|9886.1|9876.1|9886|9876|9886.1|9876.1|9885.1|9875.1|6
1635217060000|2021-10-26 02:57:40|9886.4|9876.4|9886.5|9876.5|9886.5|9876.5|9886|9876|4
1635217070000|2021-10-26 02:57:50|9886.3|9876.3|9886.1|9876.1|9886.8|9876.8|9886.1|9876.1|3
1635217080000|2021-10-26 02:58:00|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|1
1635217090000|2021-10-26 02:58:10|9887|9877|9882.8|9872.8|9887|9877|9882.8|9872.8|4
1635217100000|2021-10-26 02:58:20|9882.5|9872.5|9881.4|9871.4|9883|9873|9881.4|9871.4|4
1635217110000|2021-10-26 02:58:30|9880.8|9870.8|9882.9|9872.9|9882.9|9872.9|9880.8|9870.8|7
1635217120000|2021-10-26 02:58:40|9882|9872|9881|9871|9882.3|9872.3|9880.8|9870.8|6
1635217130000|2021-10-26 02:58:50|9881.8|9871.8|9881.3|9871.3|9882|9872|9881.3|9871.3|6
1635217140000|2021-10-26 02:59:00|9881.6|9871.6|9881.3|9871.3|9881.6|9871.6|9881.3|9871.3|3
1635217150000|2021-10-26 02:59:10|9881|9871|9879.3|9869.3|9881|9871|9879.3|9869.3|4
1635217160000|2021-10-26 02:59:20|9879|9869|9878.1|9868.1|9879|9869|9878.1|9868.1|4
1635217170000|2021-10-26 02:59:30|9878|9868|9877.1|9867.1|9878|9868|9877.1|9867.1|3
1635217180000|2021-10-26 02:59:40|9877.4|9867.4|9878.8|9868.8|9878.8|9868.8|9876.3|9866.3|10
1635217190000|2021-10-26 02:59:50|9877.8|9867.8|9877.8|9867.8|9878.3|9868.3|9877.8|9867.8|7
1635217200000|2021-10-26 03:00:00|9878.1|9868.1|9877.8|9867.8|9879.4|9869.4|9877.8|9867.8|11
1635217210000|2021-10-26 03:00:10|9878|9868|9878.8|9868.8|9878.8|9868.8|9877.8|9867.8|5
1635217220000|2021-10-26 03:00:20|9879|9869|9879.6|9869.6|9879.6|9869.6|9878.1|9868.1|7
1635217230000|2021-10-26 03:00:30|9880.6|9870.6|9880.5|9870.5|9880.6|9870.6|9878.6|9868.6|10
1635217240000|2021-10-26 03:00:40|9879.6|9869.6|9880|9870|9880|9870|9879.6|9869.6|2
1635217250000|2021-10-26 03:00:50|9879.8|9869.8|9876.8|9866.8|9879.8|9869.8|9876.8|9866.8|11
1635217260000|2021-10-26 03:01:00|9875.8|9865.8|9874.1|9864.1|9876.3|9866.3|9874.1|9864.1|7
1635217270000|2021-10-26 03:01:10|9874.5|9864.5|9877.4|9867.4|9877.4|9867.4|9874.5|9864.5|9
1635217280000|2021-10-26 03:01:20|9878.3|9868.3|9879.1|9869.1|9879.3|9869.3|9878.3|9868.3|9
1635217290000|2021-10-26 03:01:30|9878.8|9868.8|9880|9870|9880|9870|9878.1|9868.1|6
1635217300000|2021-10-26 03:01:40|9879.5|9869.5|9880|9870|9880|9870|9879.5|9869.5|4
1635217310000|2021-10-26 03:01:50|9880.5|9870.5|9880.4|9870.4|9881|9871|9880|9870|9
1635217320000|2021-10-26 03:02:00|9880.8|9870.8|9883.3|9873.3|9883.3|9873.3|9880.8|9870.8|4
1635217330000|2021-10-26 03:02:10|9883.6|9873.6|9886.4|9876.4|9886.4|9876.4|9883.6|9873.6|3
1635217340000|2021-10-26 03:02:20|9885.3|9875.3|9885.5|9875.5|9885.8|9875.8|9884.9|9874.9|4
1635217350000|2021-10-26 03:02:30|9885|9875|9882.1|9872.1|9885|9875|9882.1|9872.1|12
1635217360000|2021-10-26 03:02:40|9882.6|9872.6|9881.6|9871.6|9882.6|9872.6|9880.9|9870.9|7
1635217370000|2021-10-26 03:02:50|9881.8|9871.8|9883|9873|9883.6|9873.6|9881.8|9871.8|5
1635217390000|2021-10-26 03:03:10|9883.3|9873.3|9884.3|9874.3|9886.1|9876.1|9883.3|9873.3|9
1635217400000|2021-10-26 03:03:20|9883.9|9873.9|9883.6|9873.6|9883.9|9873.9|9883.6|9873.6|2
1635217410000|2021-10-26 03:03:30|9884.3|9874.3|9884.3|9874.3|9884.8|9874.8|9884.3|9874.3|3
1635217420000|2021-10-26 03:03:40|9884|9874|9882.8|9872.8|9884|9874|9882.8|9872.8|4
1635217430000|2021-10-26 03:03:50|9882.1|9872.1|9877.8|9867.8|9882.1|9872.1|9877.8|9867.8|13
1635217440000|2021-10-26 03:04:00|9877.4|9867.4|9876.6|9866.6|9877.4|9867.4|9876.1|9866.1|3
1635217450000|2021-10-26 03:04:10|9877|9867|9882.8|9872.8|9883.8|9873.8|9877|9867|20
1635217460000|2021-10-26 03:04:20|9882.6|9872.6|9882.3|9872.3|9882.6|9872.6|9880.8|9870.8|9
1635217470000|2021-10-26 03:04:30|9882.1|9872.1|9881.9|9871.9|9882.1|9872.1|9880.5|9870.5|8
1635217480000|2021-10-26 03:04:40|9882.1|9872.1|9881.1|9871.1|9882.1|9872.1|9880|9870|8
1635217490000|2021-10-26 03:04:50|9880.5|9870.5|9880|9870|9880.5|9870.5|9880|9870|2
1635217500000|2021-10-26 03:05:00|9880.4|9870.4|9882.9|9872.9|9884.1|9874.1|9880|9870|12
1635217510000|2021-10-26 03:05:10|9882.1|9872.1|9880.3|9870.3|9882.4|9872.4|9879.1|9869.1|14
1635217520000|2021-10-26 03:05:20|9880.4|9870.4|9880.4|9870.4|9880.4|9870.4|9880.4|9870.4|1
1635217530000|2021-10-26 03:05:30|9881.1|9871.1|9884.1|9874.1|9884.1|9874.1|9881.1|9871.1|5
1635217540000|2021-10-26 03:05:40|9884.5|9874.5|9884.5|9874.5|9884.6|9874.6|9883.9|9873.9|8
1635217550000|2021-10-26 03:05:50|9885.1|9875.1|9885.1|9875.1|9886.4|9876.4|9884.4|9874.4|25
1635217560000|2021-10-26 03:06:00|9884.6|9874.6|9884.4|9874.4|9886|9876|9884.4|9874.4|5
1635217570000|2021-10-26 03:06:10|9884|9874|9881.5|9871.5|9884|9874|9881.5|9871.5|7
1635217580000|2021-10-26 03:06:20|9881.4|9871.4|9880|9870|9881.4|9871.4|9880|9870|4
1635217590000|2021-10-26 03:06:30|9879.6|9869.6|9879.4|9869.4|9879.6|9869.6|9879.4|9869.4|2
1635217600000|2021-10-26 03:06:40|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|1
1635217610000|2021-10-26 03:06:50|9880|9870|9880|9870|9880|9870|9880|9870|1
1635217620000|2021-10-26 03:07:00|9879.5|9869.5|9880.1|9870.1|9880.1|9870.1|9879.5|9869.5|3
1635217630000|2021-10-26 03:07:10|9880.8|9870.8|9879.3|9869.3|9880.8|9870.8|9878.9|9868.9|7
1635217640000|2021-10-26 03:07:20|9878.9|9868.9|9876.5|9866.5|9878.9|9868.9|9876.5|9866.5|16
1635217650000|2021-10-26 03:07:30|9875.6|9865.6|9873.8|9863.8|9875.6|9865.6|9872.8|9862.8|18
1635217660000|2021-10-26 03:07:40|9873.3|9863.3|9873.1|9863.1|9873.3|9863.3|9872.9|9862.9|3
1635217670000|2021-10-26 03:07:50|9873.4|9863.4|9874.6|9864.6|9874.6|9864.6|9873.4|9863.4|5
1635217680000|2021-10-26 03:08:00|9874.9|9864.9|9875.4|9865.4|9876|9866|9874.5|9864.5|9
1635217690000|2021-10-26 03:08:10|9874.5|9864.5|9874.4|9864.4|9874.5|9864.5|9873.8|9863.8|4
1635217700000|2021-10-26 03:08:20|9873.8|9863.8|9874.8|9864.8|9874.8|9864.8|9873.8|9863.8|9
1635217710000|2021-10-26 03:08:30|9875.5|9865.5|9874.8|9864.8|9875.5|9865.5|9874|9864|5
1635217720000|2021-10-26 03:08:40|9875.4|9865.4|9876.9|9866.9|9876.9|9866.9|9874.8|9864.8|6
1635217730000|2021-10-26 03:08:50|9876|9866|9878.1|9868.1|9879.4|9869.4|9876|9866|9
1635217740000|2021-10-26 03:09:00|9878.3|9868.3|9878.6|9868.6|9878.9|9868.9|9877.8|9867.8|9
1635217750000|2021-10-26 03:09:10|9878.1|9868.1|9878.1|9868.1|9879|9869|9877.8|9867.8|10
1635217760000|2021-10-26 03:09:20|9878|9868|9878|9868|9878|9868|9878|9868|1
1635217770000|2021-10-26 03:09:30|9877.6|9867.6|9878.5|9868.5|9878.5|9868.5|9877.6|9867.6|3
1635217790000|2021-10-26 03:09:50|9879.4|9869.4|9883.5|9873.5|9883.5|9873.5|9879|9869|14
1635217800000|2021-10-26 03:10:00|9883.3|9873.3|9884|9874|9884.3|9874.3|9883.3|9873.3|8
1635217810000|2021-10-26 03:10:10|9884.3|9874.3|9881.4|9871.4|9884.3|9874.3|9881.4|9871.4|11
1635217820000|2021-10-26 03:10:20|9881.5|9871.5|9881.1|9871.1|9881.5|9871.5|9881.1|9871.1|2
1635217830000|2021-10-26 03:10:30|9881.4|9871.4|9879.9|9869.9|9882.1|9872.1|9879.9|9869.9|5
1635217840000|2021-10-26 03:10:40|9880.1|9870.1|9881.4|9871.4|9882.8|9872.8|9880.1|9870.1|7
1635217850000|2021-10-26 03:10:50|9882|9872|9880.5|9870.5|9882|9872|9880.4|9870.4|7
1635217860000|2021-10-26 03:11:00|9881|9871|9881.4|9871.4|9881.8|9871.8|9881|9871|6
1635217870000|2021-10-26 03:11:10|9881.3|9871.3|9881.3|9871.3|9881.3|9871.3|9881.3|9871.3|1
1635217880000|2021-10-26 03:11:20|9881.4|9871.4|9882.1|9872.1|9882.1|9872.1|9881.4|9871.4|2
1635217890000|2021-10-26 03:11:30|9881.6|9871.6|9881|9871|9881.6|9871.6|9881|9871|3
1635217900000|2021-10-26 03:11:40|9881.3|9871.3|9881.4|9871.4|9881.4|9871.4|9881.3|9871.3|2
1635217920000|2021-10-26 03:12:00|9881.6|9871.6|9883|9873|9883|9873|9881.6|9871.6|4
1635217930000|2021-10-26 03:12:10|9882.4|9872.4|9880.9|9870.9|9882.4|9872.4|9880.9|9870.9|5
1635217940000|2021-10-26 03:12:20|9881.5|9871.5|9880.8|9870.8|9881.5|9871.5|9880.8|9870.8|6
1635217950000|2021-10-26 03:12:30|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|1
1635217960000|2021-10-26 03:12:40|9882.1|9872.1|9882.1|9872.1|9882.1|9872.1|9881.6|9871.6|4
1635217970000|2021-10-26 03:12:50|9883|9873|9885.1|9875.1|9885.1|9875.1|9883|9873|7
1635217980000|2021-10-26 03:13:00|9884.9|9874.9|9881.1|9871.1|9884.9|9874.9|9881.1|9871.1|10
1635217990000|2021-10-26 03:13:10|9880.5|9870.5|9881.1|9871.1|9881.1|9871.1|9880.5|9870.5|6
1635218000000|2021-10-26 03:13:20|9880.9|9870.9|9880.9|9870.9|9881.9|9871.9|9880.5|9870.5|9
1635218010000|2021-10-26 03:13:30|9880.5|9870.5|9880.3|9870.3|9881.9|9871.9|9880.3|9870.3|11
1635218020000|2021-10-26 03:13:40|9880.5|9870.5|9881.1|9871.1|9881.1|9871.1|9880.5|9870.5|3
1635218030000|2021-10-26 03:13:50|9880.9|9870.9|9876.4|9866.4|9880.9|9870.9|9875.4|9865.4|14
1635218040000|2021-10-26 03:14:00|9877.3|9867.3|9877|9867|9878.3|9868.3|9877|9867|6
1635218050000|2021-10-26 03:14:10|9877.4|9867.4|9877.9|9867.9|9877.9|9867.9|9877.4|9867.4|2
1635218070000|2021-10-26 03:14:30|9878.4|9868.4|9879.3|9869.3|9879.3|9869.3|9878.4|9868.4|2
1635218080000|2021-10-26 03:14:40|9879.6|9869.6|9882.4|9872.4|9882.9|9872.9|9879.6|9869.6|11
1635218090000|2021-10-26 03:14:50|9883.5|9873.5|9881.5|9871.5|9884.1|9874.1|9881.4|9871.4|13
1635218100000|2021-10-26 03:15:00|9882.6|9872.6|9881.8|9871.8|9884.4|9874.4|9881.8|9871.8|11
1635218110000|2021-10-26 03:15:10|9881.3|9871.3|9881.6|9871.6|9881.6|9871.6|9880.5|9870.5|9
1635218120000|2021-10-26 03:15:20|9880.9|9870.9|9884.4|9874.4|9884.4|9874.4|9880.9|9870.9|10
1635218130000|2021-10-26 03:15:30|9883.5|9873.5|9882.8|9872.8|9885.6|9875.6|9882.3|9872.3|18
1635218140000|2021-10-26 03:15:40|9882.3|9872.3|9880.5|9870.5|9883.1|9873.1|9880.5|9870.5|7
1635218150000|2021-10-26 03:15:50|9880.9|9870.9|9879.5|9869.5|9884|9874|9879.5|9869.5|11
1635218160000|2021-10-26 03:16:00|9879.8|9869.8|9876.4|9866.4|9879.8|9869.8|9876.4|9866.4|8
1635218170000|2021-10-26 03:16:10|9876.3|9866.3|9870|9860|9876.3|9866.3|9869.3|9859.3|11
1635218180000|2021-10-26 03:16:20|9870.1|9860.1|9872.4|9862.4|9872.4|9862.4|9870.1|9860.1|12
1635218190000|2021-10-26 03:16:30|9870.5|9860.5|9869|9859|9870.5|9860.5|9868.5|9858.5|6
1635218200000|2021-10-26 03:16:40|9869.8|9859.8|9870.3|9860.3|9870.3|9860.3|9869.4|9859.4|6
1635218210000|2021-10-26 03:16:50|9870|9860|9870|9860|9870|9860|9870|9860|1
1635218220000|2021-10-26 03:17:00|9870.8|9860.8|9871.4|9861.4|9872.4|9862.4|9870.8|9860.8|4
1635218230000|2021-10-26 03:17:10|9871.9|9861.9|9869|9859|9871.9|9861.9|9869|9859|9
1635218240000|2021-10-26 03:17:20|9869.3|9859.3|9870.1|9860.1|9870.5|9860.5|9869.3|9859.3|4
1635218250000|2021-10-26 03:17:30|9869.6|9859.6|9868.6|9858.6|9869.6|9859.6|9868.6|9858.6|5
1635218260000|2021-10-26 03:17:40|9868.1|9858.1|9867.1|9857.1|9868.1|9858.1|9867.1|9857.1|4
1635218270000|2021-10-26 03:17:50|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|1
1635218280000|2021-10-26 03:18:00|9868.6|9858.6|9869.8|9859.8|9869.8|9859.8|9868.6|9858.6|5
1635218300000|2021-10-26 03:18:20|9869.3|9859.3|9866.8|9856.8|9869.3|9859.3|9866.8|9856.8|6
1635218320000|2021-10-26 03:18:40|9866.4|9856.4|9864.9|9854.9|9866.4|9856.4|9864.9|9854.9|3
1635218330000|2021-10-26 03:18:50|9864.4|9854.4|9863.1|9853.1|9864.4|9854.4|9863.1|9853.1|4
1635218340000|2021-10-26 03:19:00|9862.9|9852.9|9860.4|9850.4|9862.9|9852.9|9860.4|9850.4|10
1635218350000|2021-10-26 03:19:10|9860.9|9850.9|9860.5|9850.5|9861.1|9851.1|9860.4|9850.4|6
1635218360000|2021-10-26 03:19:20|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|1
1635218370000|2021-10-26 03:19:30|9861.3|9851.3|9861.5|9851.5|9861.9|9851.9|9861.3|9851.3|5
1635218380000|2021-10-26 03:19:40|9860.8|9850.8|9862.3|9852.3|9862.3|9852.3|9860.8|9850.8|11
1635218390000|2021-10-26 03:19:50|9861.5|9851.5|9861.5|9851.5|9861.5|9851.5|9860.8|9850.8|10
1635218400000|2021-10-26 03:20:00|9861|9851|9860.5|9850.5|9861.5|9851.5|9860.3|9850.3|12
1635218410000|2021-10-26 03:20:10|9861.5|9851.5|9860.5|9850.5|9861.5|9851.5|9858.9|9848.9|13
1635218420000|2021-10-26 03:20:20|9860.3|9850.3|9859.9|9849.9|9860.3|9850.3|9859|9849|9
1635218440000|2021-10-26 03:20:40|9860.1|9850.1|9860.6|9850.6|9860.6|9850.6|9860.1|9850.1|4
1635218450000|2021-10-26 03:20:50|9859.6|9849.6|9860.3|9850.3|9860.3|9850.3|9859.6|9849.6|3
1635218460000|2021-10-26 03:21:00|9860|9850|9859|9849|9860|9850|9859|9849|4
1635218470000|2021-10-26 03:21:10|9858.8|9848.8|9857.1|9847.1|9858.8|9848.8|9855.9|9845.9|8
1635218480000|2021-10-26 03:21:20|9856.6|9846.6|9854.8|9844.8|9856.6|9846.6|9849|9839|26
1635218490000|2021-10-26 03:21:30|9855.5|9845.5|9853.1|9843.1|9855.5|9845.5|9853.1|9843.1|8
1635218500000|2021-10-26 03:21:40|9852.9|9842.9|9853.6|9843.6|9854.1|9844.1|9852.9|9842.9|7
1635218510000|2021-10-26 03:21:50|9853.3|9843.3|9855.3|9845.3|9855.6|9845.6|9853.3|9843.3|11
1635218520000|2021-10-26 03:22:00|9854.6|9844.6|9855.8|9845.8|9855.8|9845.8|9854.5|9844.5|8
1635218530000|2021-10-26 03:22:10|9855.3|9845.3|9854.9|9844.9|9855.3|9845.3|9854.5|9844.5|7
1635218540000|2021-10-26 03:22:20|9855|9845|9855.9|9845.9|9855.9|9845.9|9854.8|9844.8|11
1635218550000|2021-10-26 03:22:30|9856.4|9846.4|9857.3|9847.3|9861.3|9851.3|9856|9846|20
1635218560000|2021-10-26 03:22:40|9856.8|9846.8|9855.8|9845.8|9856.9|9846.9|9855.8|9845.8|8
1635218570000|2021-10-26 03:22:50|9856.1|9846.1|9856.6|9846.6|9856.6|9846.6|9856.1|9846.1|2
1635218580000|2021-10-26 03:23:00|9857|9847|9855.8|9845.8|9857|9847|9855.5|9845.5|7
1635218590000|2021-10-26 03:23:10|9856.1|9846.1|9858.9|9848.9|9858.9|9848.9|9856.1|9846.1|10
1635218600000|2021-10-26 03:23:20|9859.1|9849.1|9862.1|9852.1|9862.6|9852.6|9858.8|9848.8|11
1635218610000|2021-10-26 03:23:30|9862.5|9852.5|9863.9|9853.9|9864.3|9854.3|9862.4|9852.4|10
1635218620000|2021-10-26 03:23:40|9865|9855|9867.4|9857.4|9867.4|9857.4|9863.6|9853.6|10
1635218630000|2021-10-26 03:23:50|9867.3|9857.3|9867.4|9857.4|9867.4|9857.4|9867.3|9857.3|2
1635218640000|2021-10-26 03:24:00|9867.8|9857.8|9866.4|9856.4|9867.8|9857.8|9865.9|9855.9|7
1635218650000|2021-10-26 03:24:10|9866.6|9856.6|9870.8|9860.8|9870.8|9860.8|9866.6|9856.6|9
1635218660000|2021-10-26 03:24:20|9871.3|9861.3|9870.3|9860.3|9871.8|9861.8|9870.3|9860.3|7
1635218670000|2021-10-26 03:24:30|9869.3|9859.3|9868.8|9858.8|9869.3|9859.3|9868.8|9858.8|7
1635218680000|2021-10-26 03:24:40|9869.3|9859.3|9868.8|9858.8|9869.3|9859.3|9868.8|9858.8|2
1635218690000|2021-10-26 03:24:50|9871.9|9861.9|9873|9863|9873.3|9863.3|9871.8|9861.8|12
1635218700000|2021-10-26 03:25:00|9872.3|9862.3|9869.8|9859.8|9873.8|9863.8|9869.8|9859.8|10
1635218710000|2021-10-26 03:25:10|9870.1|9860.1|9870.1|9860.1|9870.1|9860.1|9870.1|9860.1|1
1635218730000|2021-10-26 03:25:30|9871.3|9861.3|9871.4|9861.4|9871.4|9861.4|9871.1|9861.1|3
1635218740000|2021-10-26 03:25:40|9873.1|9863.1|9874.8|9864.8|9876.4|9866.4|9873.1|9863.1|9
1635218750000|2021-10-26 03:25:50|9875.5|9865.5|9873.9|9863.9|9875.5|9865.5|9873.8|9863.8|18
1635218760000|2021-10-26 03:26:00|9875.3|9865.3|9871.9|9861.9|9875.3|9865.3|9871.9|9861.9|7
1635218770000|2021-10-26 03:26:10|9871.3|9861.3|9870.4|9860.4|9871.3|9861.3|9869.8|9859.8|4
1635218780000|2021-10-26 03:26:20|9870.1|9860.1|9869.1|9859.1|9870.1|9860.1|9869.1|9859.1|4
1635218790000|2021-10-26 03:26:30|9868.8|9858.8|9867.9|9857.9|9868.8|9858.8|9867.9|9857.9|3
1635218800000|2021-10-26 03:26:40|9868.3|9858.3|9868.8|9858.8|9870.3|9860.3|9868.3|9858.3|8
1635218810000|2021-10-26 03:26:50|9868.5|9858.5|9867.9|9857.9|9868.5|9858.5|9867|9857|5
1635218820000|2021-10-26 03:27:00|9868.4|9858.4|9868.5|9858.5|9870.3|9860.3|9868.4|9858.4|8
1635218830000|2021-10-26 03:27:10|9868.4|9858.4|9868.4|9858.4|9868.4|9858.4|9868.4|9858.4|1
1635218840000|2021-10-26 03:27:20|9868|9858|9867.9|9857.9|9868|9858|9866.9|9856.9|5
1635218850000|2021-10-26 03:27:30|9867.6|9857.6|9868.1|9858.1|9868.1|9858.1|9867.6|9857.6|2
1635218860000|2021-10-26 03:27:40|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|9867|9857|4
1635218880000|2021-10-26 03:28:00|9868.8|9858.8|9871.9|9861.9|9871.9|9861.9|9868.8|9858.8|4
1635218890000|2021-10-26 03:28:10|9871.6|9861.6|9869.5|9859.5|9871.9|9861.9|9868.4|9858.4|6
1635218900000|2021-10-26 03:28:20|9868.3|9858.3|9868|9858|9868.8|9858.8|9868|9858|4
1635218910000|2021-10-26 03:28:30|9867.5|9857.5|9866.9|9856.9|9867.5|9857.5|9866.9|9856.9|3
1635218920000|2021-10-26 03:28:40|9867.3|9857.3|9868|9858|9868.3|9858.3|9867.3|9857.3|4
1635218930000|2021-10-26 03:28:50|9867.5|9857.5|9866.9|9856.9|9867.5|9857.5|9866.9|9856.9|3
1635218940000|2021-10-26 03:29:00|9867.3|9857.3|9868.9|9858.9|9868.9|9858.9|9867|9857|5
1635218960000|2021-10-26 03:29:20|9868.8|9858.8|9867.9|9857.9|9868.8|9858.8|9867.3|9857.3|7
1635218970000|2021-10-26 03:29:30|9868.4|9858.4|9870.8|9860.8|9871.8|9861.8|9868.4|9858.4|12
1635218980000|2021-10-26 03:29:40|9870.1|9860.1|9870.5|9860.5|9871.4|9861.4|9870.1|9860.1|5
1635218990000|2021-10-26 03:29:50|9871|9861|9870.4|9860.4|9871.6|9861.6|9870.4|9860.4|7
1635219000000|2021-10-26 03:30:00|9869.4|9859.4|9867.1|9857.1|9869.5|9859.5|9867.1|9857.1|4
1635219020000|2021-10-26 03:30:20|9866.9|9856.9|9865.6|9855.6|9866.9|9856.9|9865.6|9855.6|4
1635219030000|2021-10-26 03:30:30|9865.3|9855.3|9865.5|9855.5|9865.5|9855.5|9865.3|9855.3|2
1635219040000|2021-10-26 03:30:40|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|1
1635219060000|2021-10-26 03:31:00|9865.3|9855.3|9865.8|9855.8|9865.8|9855.8|9865.3|9855.3|2
1635219070000|2021-10-26 03:31:10|9866|9856|9866|9856|9866|9856|9866|9856|1
1635219080000|2021-10-26 03:31:20|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|1
1635219120000|2021-10-26 03:32:00|9865.3|9855.3|9864|9854|9865.3|9855.3|9864|9854|4
1635219130000|2021-10-26 03:32:10|9864.3|9854.3|9864.3|9854.3|9864.3|9854.3|9864.3|9854.3|1
1635219150000|2021-10-26 03:32:30|9863.9|9853.9|9864.1|9854.1|9864.1|9854.1|9863.9|9853.9|2
1635219160000|2021-10-26 03:32:40|9864|9854|9862.8|9852.8|9864|9854|9862.8|9852.8|2
1635219170000|2021-10-26 03:32:50|9862.5|9852.5|9862.8|9852.8|9862.8|9852.8|9862.5|9852.5|2
1635219180000|2021-10-26 03:33:00|9863.3|9853.3|9864.3|9854.3|9864.3|9854.3|9863.3|9853.3|3
1635219190000|2021-10-26 03:33:10|9864|9854|9864|9854|9864|9854|9864|9854|1
1635219200000|2021-10-26 03:33:20|9863.6|9853.6|9863.1|9853.1|9863.6|9853.6|9862.5|9852.5|7
1635219210000|2021-10-26 03:33:30|9863|9853|9863.1|9853.1|9863.3|9853.3|9863|9853|3
1635219220000|2021-10-26 03:33:40|9863.8|9853.8|9862.4|9852.4|9863.8|9853.8|9862.4|9852.4|3
1635219230000|2021-10-26 03:33:50|9862.8|9852.8|9863|9853|9863|9853|9862.8|9852.8|2
1635219260000|2021-10-26 03:34:20|9863.5|9853.5|9863.8|9853.8|9863.8|9853.8|9863.5|9853.5|2
1635219290000|2021-10-26 03:34:50|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|1
1635219300000|2021-10-26 03:35:00|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|1
1635219410000|2021-10-26 03:36:50|9863.5|9853.5|9863.5|9853.5|9863.5|9853.5|9863.5|9853.5|1
1635219490000|2021-10-26 03:38:10|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|1
1635219540000|2021-10-26 03:39:00|9864.1|9854.1|9864.3|9854.3|9864.3|9854.3|9864.1|9854.1|2
1635219550000|2021-10-26 03:39:10|9865|9855|9865|9855|9865|9855|9865|9855|1
1635219560000|2021-10-26 03:39:20|9864.8|9854.8|9864.8|9854.8|9864.8|9854.8|9864.8|9854.8|1
1635219570000|2021-10-26 03:39:30|9864.4|9854.4|9865.8|9855.8|9865.8|9855.8|9864.4|9854.4|2
1635219590000|2021-10-26 03:39:50|9866.3|9856.3|9865.8|9855.8|9866.3|9856.3|9865.8|9855.8|2
1635219600000|2021-10-26 03:40:00|9864.8|9854.8|9864.1|9854.1|9864.8|9854.8|9864.1|9854.1|2
1635219620000|2021-10-26 03:40:20|9863.9|9853.9|9863.9|9853.9|9863.9|9853.9|9863.9|9853.9|1
1635219630000|2021-10-26 03:40:30|9863.5|9853.5|9864.4|9854.4|9864.4|9854.4|9863.5|9853.5|3
1635219640000|2021-10-26 03:40:40|9865.3|9855.3|9865.8|9855.8|9866.5|9856.5|9865.3|9855.3|5
1635219650000|2021-10-26 03:40:50|9866.3|9856.3|9865.9|9855.9|9866.3|9856.3|9865.9|9855.9|2
1635219660000|2021-10-26 03:41:00|9866.3|9856.3|9866.3|9856.3|9866.3|9856.3|9866.3|9856.3|1
1635219670000|2021-10-26 03:41:10|9866|9856|9866|9856|9866|9856|9866|9856|1
1635219680000|2021-10-26 03:41:20|9865.3|9855.3|9865.8|9855.8|9865.8|9855.8|9865.3|9855.3|2
1635219710000|2021-10-26 03:41:50|9865.4|9855.4|9865.3|9855.3|9865.4|9855.4|9865.3|9855.3|2
1635219790000|2021-10-26 03:43:10|9865|9855|9864.8|9854.8|9865|9855|9864.8|9854.8|2
1635219850000|2021-10-26 03:44:10|9865.3|9855.3|9865|9855|9865.3|9855.3|9865|9855|2
1635219900000|2021-10-26 03:45:00|9864.5|9854.5|9864.8|9854.8|9864.8|9854.8|9864.5|9854.5|2
1635219910000|2021-10-26 03:45:10|9864.4|9854.4|9863.8|9853.8|9864.4|9854.4|9863.8|9853.8|2
1635219940000|2021-10-26 03:45:40|9864.5|9854.5|9865.3|9855.3|9865.3|9855.3|9864.5|9854.5|2
1635219950000|2021-10-26 03:45:50|9864.5|9854.5|9865|9855|9865|9855|9864.5|9854.5|2
1635219960000|2021-10-26 03:46:00|9865.6|9855.6|9865.8|9855.8|9866|9856|9865.6|9855.6|4
1635219970000|2021-10-26 03:46:10|9866|9856|9865.8|9855.8|9866|9856|9865.6|9855.6|3
1635219980000|2021-10-26 03:46:20|9866.1|9856.1|9866.6|9856.6|9867.5|9857.5|9866.1|9856.1|4
1635219990000|2021-10-26 03:46:30|9867|9857|9867|9857|9867|9857|9867|9857|1
1635220000000|2021-10-26 03:46:40|9866.5|9856.5|9866.8|9856.8|9866.8|9856.8|9866.5|9856.5|2
1635220130000|2021-10-26 03:48:50|9866.5|9856.5|9866.5|9856.5|9866.5|9856.5|9866.5|9856.5|1
1635220140000|2021-10-26 03:49:00|9866.8|9856.8|9867|9857|9867|9857|9866.8|9856.8|2
1635220150000|2021-10-26 03:49:10|9867.9|9857.9|9868.3|9858.3|9868.3|9858.3|9867.9|9857.9|2
1635220220000|2021-10-26 03:50:20|9868.6|9858.6|9868.6|9858.6|9868.6|9858.6|9868.6|9858.6|1
1635220250000|2021-10-26 03:50:50|9869.8|9859.8|9869.8|9859.8|9869.8|9859.8|9869.8|9859.8|1
1635220260000|2021-10-26 03:51:00|9869.3|9859.3|9867.5|9857.5|9869.3|9859.3|9867.5|9857.5|2
1635220290000|2021-10-26 03:51:30|9866.9|9856.9|9866|9856|9866.9|9856.9|9865.8|9855.8|3
1635220300000|2021-10-26 03:51:40|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|1
1635220310000|2021-10-26 03:51:50|9865.5|9855.5|9865.5|9855.5|9865.5|9855.5|9865.5|9855.5|1
1635220320000|2021-10-26 03:52:00|9865.3|9855.3|9864|9854|9865.3|9855.3|9864|9854|2
1635220330000|2021-10-26 03:52:10|9864.4|9854.4|9864.4|9854.4|9864.4|9854.4|9864.4|9854.4|1
1635220340000|2021-10-26 03:52:20|9864|9854|9864|9854|9864|9854|9864|9854|1
1635220380000|2021-10-26 03:53:00|9864.3|9854.3|9864.3|9854.3|9864.3|9854.3|9864.3|9854.3|1
1635220400000|2021-10-26 03:53:20|9864|9854|9864|9854|9864|9854|9864|9854|1
1635220430000|2021-10-26 03:53:50|9864.3|9854.3|9864.3|9854.3|9864.3|9854.3|9864.3|9854.3|1
1635220440000|2021-10-26 03:54:00|9864.5|9854.5|9866.8|9856.8|9866.8|9856.8|9864.5|9854.5|5
1635220470000|2021-10-26 03:54:30|9866.5|9856.5|9866.5|9856.5|9866.5|9856.5|9865.9|9855.9|3
1635220490000|2021-10-26 03:54:50|9867|9857|9867|9857|9867|9857|9867|9857|1
1635220510000|2021-10-26 03:55:10|9867.4|9857.4|9867.8|9857.8|9867.8|9857.8|9867.4|9857.4|2
1635220620000|2021-10-26 03:57:00|9867.3|9857.3|9867.8|9857.8|9867.8|9857.8|9866.9|9856.9|4
1635220630000|2021-10-26 03:57:10|9867.4|9857.4|9867.1|9857.1|9867.4|9857.4|9866.9|9856.9|4
1635220670000|2021-10-26 03:57:50|9867.3|9857.3|9867.3|9857.3|9867.3|9857.3|9867.3|9857.3|1
1635220680000|2021-10-26 03:58:00|9867.8|9857.8|9867.8|9857.8|9867.8|9857.8|9867|9857|3
1635220690000|2021-10-26 03:58:10|9866.3|9856.3|9866.3|9856.3|9866.3|9856.3|9866.3|9856.3|1
1635220730000|2021-10-26 03:58:50|9867|9857|9866.8|9856.8|9867|9857|9866.8|9856.8|2
1635220740000|2021-10-26 03:59:00|9867.8|9857.8|9867.3|9857.3|9867.8|9857.8|9867.3|9857.3|2
1635220790000|2021-10-26 03:59:50|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|1
1635220810000|2021-10-26 04:00:10|9867.3|9857.3|9867.4|9857.4|9867.4|9857.4|9867.3|9857.3|2
1635220860000|2021-10-26 04:01:00|9866.9|9856.9|9866.9|9856.9|9867.4|9857.4|9866.9|9856.9|3
1635220890000|2021-10-26 04:01:30|9868|9858|9867.4|9857.4|9868|9858|9867.4|9857.4|2
1635220910000|2021-10-26 04:01:50|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|1
1635220920000|2021-10-26 04:02:00|9867.4|9857.4|9867.4|9857.4|9867.4|9857.4|9867.4|9857.4|1
1635221020000|2021-10-26 04:03:40|9867.1|9857.1|9867.3|9857.3|9867.3|9857.3|9866.6|9856.6|4
1635221030000|2021-10-26 04:03:50|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|9867.6|9857.6|1
1635221050000|2021-10-26 04:04:10|9867.9|9857.9|9868.6|9858.6|9868.6|9858.6|9867.9|9857.9|3
1635221070000|2021-10-26 04:04:30|9868.4|9858.4|9867.9|9857.9|9868.4|9858.4|9867.9|9857.9|2
1635221150000|2021-10-26 04:05:50|9867.6|9857.6|9867.9|9857.9|9867.9|9857.9|9867.6|9857.6|2
1635221210000|2021-10-26 04:06:50|9868.5|9858.5|9867.9|9857.9|9868.5|9858.5|9867.6|9857.6|4
1635221280000|2021-10-26 04:08:00|9867.6|9857.6|9866.8|9856.8|9867.6|9857.6|9866.8|9856.8|2
1635221300000|2021-10-26 04:08:20|9867|9857|9867|9857|9867|9857|9867|9857|1
1635221310000|2021-10-26 04:08:30|9868.3|9858.3|9867|9857|9868.3|9858.3|9867|9857|4
1635221330000|2021-10-26 04:08:50|9867.5|9857.5|9867.6|9857.6|9867.9|9857.9|9867.5|9857.5|3
1635221340000|2021-10-26 04:09:00|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|1
1635221480000|2021-10-26 04:11:20|9867.6|9857.6|9863.8|9853.8|9867.6|9857.6|9863.3|9853.3|3
1635221490000|2021-10-26 04:11:30|9863.5|9853.5|9863.3|9853.3|9863.5|9853.5|9863.3|9853.3|2
1635221500000|2021-10-26 04:11:40|9863.5|9853.5|9863.3|9853.3|9863.5|9853.5|9863.3|9853.3|4
1635221550000|2021-10-26 04:12:30|9863.5|9853.5|9863.4|9853.4|9863.5|9853.5|9863.4|9853.4|2
1635221570000|2021-10-26 04:12:50|9862.9|9852.9|9863|9853|9863|9853|9862.9|9852.9|2
1635221590000|2021-10-26 04:13:10|9863.3|9853.3|9863.3|9853.3|9863.3|9853.3|9863.3|9853.3|1
1635221600000|2021-10-26 04:13:20|9863.1|9853.1|9863.1|9853.1|9863.1|9853.1|9863.1|9853.1|1
1635221660000|2021-10-26 04:14:20|9863|9853|9863|9853|9863|9853|9863|9853|1
1635221720000|2021-10-26 04:15:20|9863.3|9853.3|9863.3|9853.3|9863.3|9853.3|9863.3|9853.3|1
1635221730000|2021-10-26 04:15:30|9863.6|9853.6|9863.9|9853.9|9863.9|9853.9|9863.6|9853.6|2
1635221830000|2021-10-26 04:17:10|9863.8|9853.8|9863.5|9853.5|9863.8|9853.8|9863.5|9853.5|2
1635221840000|2021-10-26 04:17:20|9862.8|9852.8|9863.3|9853.3|9863.3|9853.3|9862.8|9852.8|2
1635221850000|2021-10-26 04:17:30|9863|9853|9862.4|9852.4|9863|9853|9862.4|9852.4|2
1635221860000|2021-10-26 04:17:40|9862.8|9852.8|9865.4|9855.4|9865.6|9855.6|9862.8|9852.8|3
1635221870000|2021-10-26 04:17:50|9866.3|9856.3|9865.4|9855.4|9867.1|9857.1|9865|9855|6
1635221900000|2021-10-26 04:18:20|9865.9|9855.9|9866.9|9856.9|9866.9|9856.9|9865.9|9855.9|2
1635221930000|2021-10-26 04:18:50|9867.6|9857.6|9869.1|9859.1|9869.1|9859.1|9867.6|9857.6|3
1635221940000|2021-10-26 04:19:00|9869.3|9859.3|9871.8|9861.8|9871.9|9861.9|9869.3|9859.3|4
1635221960000|2021-10-26 04:19:20|9871.5|9861.5|9871.5|9861.5|9871.5|9861.5|9871.5|9861.5|1
1635221980000|2021-10-26 04:19:40|9870.8|9860.8|9870|9860|9870.8|9860.8|9870|9860|3
1635222100000|2021-10-26 04:21:40|9870.1|9860.1|9869.8|9859.8|9870.4|9860.4|9869.8|9859.8|4
1635222110000|2021-10-26 04:21:50|9869.5|9859.5|9866.6|9856.6|9869.5|9859.5|9866.6|9856.6|2
1635222120000|2021-10-26 04:22:00|9866.5|9856.5|9866.5|9856.5|9866.5|9856.5|9866.5|9856.5|1
1635222140000|2021-10-26 04:22:20|9865.3|9855.3|9865.3|9855.3|9865.3|9855.3|9865.3|9855.3|1
1635222150000|2021-10-26 04:22:30|9864.8|9854.8|9864.5|9854.5|9864.8|9854.8|9864.5|9854.5|2
1635222160000|2021-10-26 04:22:40|9865.4|9855.4|9865.3|9855.3|9865.4|9855.4|9865.3|9855.3|2
1635222180000|2021-10-26 04:23:00|9865.6|9855.6|9866.9|9856.9|9867.6|9857.6|9865.6|9855.6|5
1635222190000|2021-10-26 04:23:10|9867.1|9857.1|9866.6|9856.6|9867.1|9857.1|9866.6|9856.6|3
1635222240000|2021-10-26 04:24:00|9866.9|9856.9|9866.9|9856.9|9867.1|9857.1|9866.9|9856.9|3
1635222260000|2021-10-26 04:24:20|9867.3|9857.3|9867.6|9857.6|9867.6|9857.6|9867.3|9857.3|2
1635222280000|2021-10-26 04:24:40|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|1
1635222340000|2021-10-26 04:25:40|9867.4|9857.4|9867.1|9857.1|9867.4|9857.4|9867.1|9857.1|2
1635222400000|2021-10-26 04:26:40|9867|9857|9867|9857|9867|9857|9867|9857|1
1635222450000|2021-10-26 04:27:30|9866.8|9856.8|9866.5|9856.5|9866.8|9856.8|9866.5|9856.5|2
1635222470000|2021-10-26 04:27:50|9866.8|9856.8|9866.8|9856.8|9866.8|9856.8|9866.8|9856.8|1
1635222480000|2021-10-26 04:28:00|9866.5|9856.5|9866.5|9856.5|9866.5|9856.5|9866.5|9856.5|1
1635222490000|2021-10-26 04:28:10|9866.8|9856.8|9866.5|9856.5|9866.8|9856.8|9866.5|9856.5|2
1635222520000|2021-10-26 04:28:40|9866.8|9856.8|9866.8|9856.8|9866.8|9856.8|9866.8|9856.8|1
1635222540000|2021-10-26 04:29:00|9867|9857|9867.1|9857.1|9868.1|9858.1|9867|9857|6
1635222560000|2021-10-26 04:29:20|9867|9857|9867.1|9857.1|9867.1|9857.1|9867|9857|2
1635222610000|2021-10-26 04:30:10|9867|9857|9867|9857|9867|9857|9867|9857|1
1635222660000|2021-10-26 04:31:00|9866.8|9856.8|9864.3|9854.3|9866.8|9856.8|9864.3|9854.3|2
1635222700000|2021-10-26 04:31:40|9864.6|9854.6|9865|9855|9865|9855|9864.6|9854.6|2
1635222710000|2021-10-26 04:31:50|9864.6|9854.6|9864.6|9854.6|9864.6|9854.6|9864.6|9854.6|1
1635222740000|2021-10-26 04:32:20|9864.9|9854.9|9865.5|9855.5|9865.5|9855.5|9864.9|9854.9|2
1635222750000|2021-10-26 04:32:30|9865.8|9855.8|9866.8|9856.8|9866.8|9856.8|9865.8|9855.8|4
1635222760000|2021-10-26 04:32:40|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|1
1635222790000|2021-10-26 04:33:10|9867.5|9857.5|9867.5|9857.5|9867.5|9857.5|9867.5|9857.5|1
1635222810000|2021-10-26 04:33:30|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|9867.1|9857.1|1
1635222840000|2021-10-26 04:34:00|9867.4|9857.4|9866.5|9856.5|9867.4|9857.4|9866.4|9856.4|4
1635222890000|2021-10-26 04:34:50|9867|9857|9866.9|9856.9|9867.1|9857.1|9866.9|9856.9|3
1635222910000|2021-10-26 04:35:10|9866.6|9856.6|9866.6|9856.6|9866.6|9856.6|9866.6|9856.6|1
1635222970000|2021-10-26 04:36:10|9867|9857|9867.4|9857.4|9867.4|9857.4|9867|9857|2
1635223000000|2021-10-26 04:36:40|9867.3|9857.3|9865.6|9855.6|9867.3|9857.3|9865.6|9855.6|4
1635223010000|2021-10-26 04:36:50|9865.3|9855.3|9865.1|9855.1|9865.3|9855.3|9865.1|9855.1|2
1635223020000|2021-10-26 04:37:00|9865.4|9855.4|9865.1|9855.1|9865.4|9855.4|9865.1|9855.1|2
1635223030000|2021-10-26 04:37:10|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|1
1635223060000|2021-10-26 04:37:40|9865.8|9855.8|9867.1|9857.1|9867.1|9857.1|9865.8|9855.8|2
1635223070000|2021-10-26 04:37:50|9866.6|9856.6|9864.3|9854.3|9866.6|9856.6|9864.3|9854.3|4
1635223080000|2021-10-26 04:38:00|9864.5|9854.5|9864.3|9854.3|9864.5|9854.5|9864.3|9854.3|2
1635223140000|2021-10-26 04:39:00|9864.5|9854.5|9864.5|9854.5|9864.5|9854.5|9864.5|9854.5|1
1635223160000|2021-10-26 04:39:20|9864.9|9854.9|9865.4|9855.4|9865.4|9855.4|9864.9|9854.9|2
1635223170000|2021-10-26 04:39:30|9865.1|9855.1|9865.6|9855.6|9866|9856|9865.1|9855.1|4
1635223230000|2021-10-26 04:40:30|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|1
1635223250000|2021-10-26 04:40:50|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|1
1635223270000|2021-10-26 04:41:10|9866|9856|9867.1|9857.1|9867.1|9857.1|9866|9856|5
1635223280000|2021-10-26 04:41:20|9866.9|9856.9|9867.1|9857.1|9867.1|9857.1|9866.9|9856.9|2
1635223300000|2021-10-26 04:41:40|9867.4|9857.4|9867.4|9857.4|9867.4|9857.4|9867.4|9857.4|1
1635223320000|2021-10-26 04:42:00|9867.6|9857.6|9868.4|9858.4|9868.4|9858.4|9867.6|9857.6|2
1635223350000|2021-10-26 04:42:30|9868.8|9858.8|9867.5|9857.5|9868.8|9858.8|9867.5|9857.5|2
1635223380000|2021-10-26 04:43:00|9868.6|9858.6|9867.8|9857.8|9868.6|9858.6|9867.8|9857.8|2
1635223390000|2021-10-26 04:43:10|9867.3|9857.3|9867.3|9857.3|9867.3|9857.3|9867.3|9857.3|1
1635223400000|2021-10-26 04:43:20|9867.5|9857.5|9867|9857|9867.5|9857.5|9867|9857|2
1635223410000|2021-10-26 04:43:30|9866.4|9856.4|9865.9|9855.9|9866.4|9856.4|9865.9|9855.9|2
1635223420000|2021-10-26 04:43:40|9866.4|9856.4|9866.4|9856.4|9866.4|9856.4|9866.4|9856.4|1
1635223430000|2021-10-26 04:43:50|9867.3|9857.3|9866|9856|9867.3|9857.3|9866|9856|2
1635223440000|2021-10-26 04:44:00|9867.3|9857.3|9866.4|9856.4|9867.3|9857.3|9866.4|9856.4|2
1635223470000|2021-10-26 04:44:30|9866.6|9856.6|9866.9|9856.9|9866.9|9856.9|9866.6|9856.6|2
1635223480000|2021-10-26 04:44:40|9866.4|9856.4|9865.6|9855.6|9866.4|9856.4|9865.6|9855.6|2
1635223490000|2021-10-26 04:44:50|9865.9|9855.9|9865.6|9855.6|9865.9|9855.9|9865.6|9855.6|2
1635223500000|2021-10-26 04:45:00|9865.9|9855.9|9866.4|9856.4|9866.4|9856.4|9865.9|9855.9|3
1635223530000|2021-10-26 04:45:30|9866.6|9856.6|9866.5|9856.5|9867|9857|9866.5|9856.5|4
1635223540000|2021-10-26 04:45:40|9866.6|9856.6|9870|9860|9870|9860|9866.6|9856.6|3
1635223580000|2021-10-26 04:46:20|9869.6|9859.6|9869.5|9859.5|9869.6|9859.6|9869.5|9859.5|2
1635223630000|2021-10-26 04:47:10|9869.3|9859.3|9869|9859|9869.3|9859.3|9868.8|9858.8|4
1635223640000|2021-10-26 04:47:20|9868.8|9858.8|9867.1|9857.1|9868.8|9858.8|9867.1|9857.1|2
1635223680000|2021-10-26 04:48:00|9867.4|9857.4|9867.4|9857.4|9867.4|9857.4|9867.4|9857.4|1
1635223730000|2021-10-26 04:48:50|9867.3|9857.3|9867.3|9857.3|9867.3|9857.3|9867.3|9857.3|1
1635223750000|2021-10-26 04:49:10|9867.5|9857.5|9868|9858|9868|9858|9867.5|9857.5|2
1635223760000|2021-10-26 04:49:20|9868.5|9858.5|9868.5|9858.5|9868.5|9858.5|9868.5|9858.5|1
1635223810000|2021-10-26 04:50:10|9869|9859|9869|9859|9869|9859|9869|9859|1
1635223840000|2021-10-26 04:50:40|9869.1|9859.1|9869.8|9859.8|9869.8|9859.8|9869.1|9859.1|2
1635223860000|2021-10-26 04:51:00|9870|9860|9870|9860|9870|9860|9870|9860|1
1635223940000|2021-10-26 04:52:20|9870.3|9860.3|9870.5|9860.5|9870.5|9860.5|9870.3|9860.3|2
1635223950000|2021-10-26 04:52:30|9870|9860|9870.5|9860.5|9870.5|9860.5|9870|9860|2
1635223960000|2021-10-26 04:52:40|9870.8|9860.8|9870.8|9860.8|9870.8|9860.8|9870.8|9860.8|1
1635223970000|2021-10-26 04:52:50|9870.5|9860.5|9870.5|9860.5|9870.5|9860.5|9870.5|9860.5|1
1635223980000|2021-10-26 04:53:00|9870.1|9860.1|9870.1|9860.1|9870.1|9860.1|9870|9860|3
1635223990000|2021-10-26 04:53:10|9869.9|9859.9|9870.1|9860.1|9870.1|9860.1|9869.9|9859.9|2
1635224040000|2021-10-26 04:54:00|9870.3|9860.3|9870.3|9860.3|9870.3|9860.3|9870.3|9860.3|1
1635224140000|2021-10-26 04:55:40|9870.5|9860.5|9870.5|9860.5|9870.5|9860.5|9870.5|9860.5|1
1635224150000|2021-10-26 04:55:50|9870.1|9860.1|9868.5|9858.5|9870.1|9860.1|9868.5|9858.5|2
1635224170000|2021-10-26 04:56:10|9868.4|9858.4|9868.4|9858.4|9868.4|9858.4|9868.4|9858.4|1
1635224220000|2021-10-26 04:57:00|9868.3|9858.3|9868.3|9858.3|9868.3|9858.3|9868.3|9858.3|1
1635224250000|2021-10-26 04:57:30|9868.6|9858.6|9868.6|9858.6|9868.6|9858.6|9868.6|9858.6|1
1635224300000|2021-10-26 04:58:20|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|1
1635224310000|2021-10-26 04:58:30|9869.6|9859.6|9869.6|9859.6|9869.6|9859.6|9869.6|9859.6|1
1635224320000|2021-10-26 04:58:40|9869.8|9859.8|9869.5|9859.5|9869.8|9859.8|9869.5|9859.5|2
1635224330000|2021-10-26 04:58:50|9869.8|9859.8|9869.8|9859.8|9869.8|9859.8|9869.8|9859.8|1
1635224410000|2021-10-26 05:00:10|9869.5|9859.5|9869.4|9859.4|9869.5|9859.5|9869.4|9859.4|2
1635224430000|2021-10-26 05:00:30|9869.6|9859.6|9869.8|9859.8|9869.8|9859.8|9869.6|9859.6|2
1635224490000|2021-10-26 05:01:30|9869.6|9859.6|9869.6|9859.6|9869.6|9859.6|9869.6|9859.6|1
1635224600000|2021-10-26 05:03:20|9869.8|9859.8|9869.8|9859.8|9869.8|9859.8|9869.8|9859.8|1
1635224650000|2021-10-26 05:04:10|9869.6|9859.6|9869.6|9859.6|9869.6|9859.6|9869.6|9859.6|1
1635224710000|2021-10-26 05:05:10|9869.5|9859.5|9869.5|9859.5|9869.5|9859.5|9869.5|9859.5|1
1635224740000|2021-10-26 05:05:40|9869.3|9859.3|9869.3|9859.3|9869.3|9859.3|9869.3|9859.3|1
1635224760000|2021-10-26 05:06:00|9869|9859|9866.9|9856.9|9869|9859|9866.9|9856.9|2
1635224770000|2021-10-26 05:06:10|9866.6|9856.6|9864.9|9854.9|9866.6|9856.6|9864.9|9854.9|4
1635224780000|2021-10-26 05:06:20|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|1
1635224830000|2021-10-26 05:07:10|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|1
1635224860000|2021-10-26 05:07:40|9865.6|9855.6|9866|9856|9866|9856|9865.6|9855.6|2
1635224900000|2021-10-26 05:08:20|9865.6|9855.6|9865.3|9855.3|9865.6|9855.6|9865.3|9855.3|2
1635224910000|2021-10-26 05:08:30|9865|9855|9864.8|9854.8|9865|9855|9864.8|9854.8|2
1635224960000|2021-10-26 05:09:20|9864.9|9854.9|9864.9|9854.9|9864.9|9854.9|9864.9|9854.9|1
1635225020000|2021-10-26 05:10:20|9864.8|9854.8|9864.8|9854.8|9864.8|9854.8|9864.8|9854.8|1
1635225040000|2021-10-26 05:10:40|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|1
1635225400000|2021-10-26 05:16:40|9866|9856|9865.5|9855.5|9866|9856|9865.5|9855.5|2
1635225460000|2021-10-26 05:17:40|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|1
1635225490000|2021-10-26 05:18:10|9864.4|9854.4|9865.4|9855.4|9865.4|9855.4|9864.4|9854.4|2
1635225500000|2021-10-26 05:18:20|9865.3|9855.3|9865.3|9855.3|9865.3|9855.3|9865.3|9855.3|1
1635225510000|2021-10-26 05:18:30|9865.9|9855.9|9865.9|9855.9|9865.9|9855.9|9865.9|9855.9|1
1635225530000|2021-10-26 05:18:50|9865.8|9855.8|9865.3|9855.3|9865.8|9855.8|9865.3|9855.3|2
1635225550000|2021-10-26 05:19:10|9865|9855|9860.4|9850.4|9865|9855|9860.4|9850.4|5
1635225560000|2021-10-26 05:19:20|9860.5|9850.5|9860.4|9850.4|9860.9|9850.9|9860.4|9850.4|4
1635225570000|2021-10-26 05:19:30|9860|9850|9853.9|9843.9|9860|9850|9853.5|9843.5|6
1635225580000|2021-10-26 05:19:40|9854|9844|9854.5|9844.5|9854.5|9844.5|9854|9844|3
1635225590000|2021-10-26 05:19:50|9855.6|9845.6|9856.3|9846.3|9857.1|9847.1|9855.6|9845.6|3
1635225600000|2021-10-26 05:20:00|9856.5|9846.5|9856.1|9846.1|9856.5|9846.5|9856.1|9846.1|2
1635225610000|2021-10-26 05:20:10|9857.5|9847.5|9856.3|9846.3|9857.5|9847.5|9856.3|9846.3|2
1635225620000|2021-10-26 05:20:20|9856.5|9846.5|9856.5|9846.5|9856.5|9846.5|9856.5|9846.5|1
1635225640000|2021-10-26 05:20:40|9856.3|9846.3|9856.3|9846.3|9856.3|9846.3|9856.3|9846.3|1
1635225650000|2021-10-26 05:20:50|9856.6|9846.6|9856.3|9846.3|9856.6|9846.6|9856.3|9846.3|2
1635225700000|2021-10-26 05:21:40|9855.3|9845.3|9855.3|9845.3|9855.3|9845.3|9855.3|9845.3|1
1635225710000|2021-10-26 05:21:50|9854.8|9844.8|9853.1|9843.1|9854.8|9844.8|9853.1|9843.1|6
1635225720000|2021-10-26 05:22:00|9852.6|9842.6|9852.4|9842.4|9852.6|9842.6|9852.1|9842.1|3
1635225730000|2021-10-26 05:22:10|9852.9|9842.9|9854|9844|9854|9844|9852.9|9842.9|3
1635225740000|2021-10-26 05:22:20|9853.6|9843.6|9855.5|9845.5|9855.5|9845.5|9853.6|9843.6|4
1635225750000|2021-10-26 05:22:30|9856|9846|9856.5|9846.5|9856.5|9846.5|9856|9846|2
1635225770000|2021-10-26 05:22:50|9857.5|9847.5|9856.6|9846.6|9857.5|9847.5|9856.6|9846.6|3
1635225780000|2021-10-26 05:23:00|9856.5|9846.5|9857.1|9847.1|9857.1|9847.1|9856.5|9846.5|2
1635225790000|2021-10-26 05:23:10|9856.5|9846.5|9856.5|9846.5|9856.5|9846.5|9855.9|9845.9|4
1635225800000|2021-10-26 05:23:20|9856.8|9846.8|9856.9|9846.9|9857.4|9847.4|9856.8|9846.8|3
1635225820000|2021-10-26 05:23:40|9857.8|9847.8|9857.4|9847.4|9857.8|9847.8|9857.4|9847.4|2
1635225840000|2021-10-26 05:24:00|9856.8|9846.8|9857.8|9847.8|9857.8|9847.8|9856.8|9846.8|3
1635225850000|2021-10-26 05:24:10|9857.5|9847.5|9857.5|9847.5|9857.5|9847.5|9857.5|9847.5|1
1635225860000|2021-10-26 05:24:20|9857.9|9847.9|9856.3|9846.3|9858.8|9848.8|9856.3|9846.3|3
1635225870000|2021-10-26 05:24:30|9856.5|9846.5|9856.5|9846.5|9856.5|9846.5|9856.5|9846.5|1
1635225880000|2021-10-26 05:24:40|9857|9847|9856.5|9846.5|9857|9847|9856.5|9846.5|2
1635225900000|2021-10-26 05:25:00|9856.3|9846.3|9854.1|9844.1|9856.3|9846.3|9854.1|9844.1|6
1635225910000|2021-10-26 05:25:10|9853.9|9843.9|9853.8|9843.8|9853.9|9843.9|9853.8|9843.8|2
1635225920000|2021-10-26 05:25:20|9854|9844|9856.4|9846.4|9856.4|9846.4|9854|9844|6
1635225930000|2021-10-26 05:25:30|9857|9847|9857|9847|9857|9847|9856.5|9846.5|4
1635225940000|2021-10-26 05:25:40|9856.8|9846.8|9855.9|9845.9|9856.8|9846.8|9855.9|9845.9|2
1635225960000|2021-10-26 05:26:00|9856.5|9846.5|9856.5|9846.5|9856.5|9846.5|9856.5|9846.5|1
1635226020000|2021-10-26 05:27:00|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|1
1635226110000|2021-10-26 05:28:30|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|1
1635226150000|2021-10-26 05:29:10|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|1
1635226170000|2021-10-26 05:29:30|9858.4|9848.4|9859.3|9849.3|9859.3|9849.3|9858.4|9848.4|2
1635226190000|2021-10-26 05:29:50|9859|9849|9856.3|9846.3|9859|9849|9854.8|9844.8|6
1635226200000|2021-10-26 05:30:00|9857.3|9847.3|9855.4|9845.4|9861|9851|9854|9844|18
1635226210000|2021-10-26 05:30:10|9855.9|9845.9|9856.8|9846.8|9861.5|9851.5|9855.9|9845.9|14
1635226220000|2021-10-26 05:30:20|9856.5|9846.5|9855.5|9845.5|9858.3|9848.3|9855|9845|15
1635226230000|2021-10-26 05:30:30|9855.9|9845.9|9856|9846|9857.8|9847.8|9855.9|9845.9|8
1635226240000|2021-10-26 05:30:40|9856.3|9846.3|9855.5|9845.5|9857.4|9847.4|9855.5|9845.5|7
1635226250000|2021-10-26 05:30:50|9855.3|9845.3|9851.9|9841.9|9855.3|9845.3|9851.9|9841.9|10
1635226260000|2021-10-26 05:31:00|9852.4|9842.4|9847.5|9837.5|9852.8|9842.8|9847.5|9837.5|14
1635226270000|2021-10-26 05:31:10|9846.8|9836.8|9829.9|9819.9|9846.8|9836.8|9829.9|9819.9|31
1635226280000|2021-10-26 05:31:20|9829.8|9819.8|9830.5|9820.5|9830.5|9820.5|9824.8|9814.8|25
1635226290000|2021-10-26 05:31:30|9830.4|9820.4|9822.8|9812.8|9830.4|9820.4|9821|9811|18
1635226300000|2021-10-26 05:31:40|9823.8|9813.8|9814.9|9804.9|9823.8|9813.8|9814.6|9804.6|17
1635226310000|2021-10-26 05:31:50|9815.6|9805.6|9817.3|9807.3|9817.9|9807.9|9815.5|9805.5|11
1635226320000|2021-10-26 05:32:00|9817.5|9807.5|9816.8|9806.8|9817.5|9807.5|9816.8|9806.8|7
1635226330000|2021-10-26 05:32:10|9817.3|9807.3|9819.5|9809.5|9819.5|9809.5|9817.3|9807.3|9
1635226340000|2021-10-26 05:32:20|9819.6|9809.6|9822.5|9812.5|9822.5|9812.5|9819.6|9809.6|6
1635226350000|2021-10-26 05:32:30|9822|9812|9819.9|9809.9|9823.1|9813.1|9818.3|9808.3|14
1635226360000|2021-10-26 05:32:40|9821|9811|9821|9811|9821|9811|9818.3|9808.3|9
1635226370000|2021-10-26 05:32:50|9822.3|9812.3|9821.9|9811.9|9822.8|9812.8|9821.6|9811.6|4
1635226380000|2021-10-26 05:33:00|9821.8|9811.8|9818.9|9808.9|9821.8|9811.8|9818.9|9808.9|11
1635226390000|2021-10-26 05:33:10|9819.3|9809.3|9820.5|9810.5|9820.8|9810.8|9819.3|9809.3|5
1635226400000|2021-10-26 05:33:20|9821|9811|9826|9816|9826|9816|9820.4|9810.4|12
1635226410000|2021-10-26 05:33:30|9826.5|9816.5|9821.9|9811.9|9826.5|9816.5|9821.5|9811.5|8
1635226420000|2021-10-26 05:33:40|9822.5|9812.5|9817.8|9807.8|9822.5|9812.5|9817.8|9807.8|9
1635226430000|2021-10-26 05:33:50|9817.5|9807.5|9820.6|9810.6|9820.6|9810.6|9817.5|9807.5|16
1635226440000|2021-10-26 05:34:00|9821.4|9811.4|9818.5|9808.5|9821.4|9811.4|9818.5|9808.5|7
1635226450000|2021-10-26 05:34:10|9817.8|9807.8|9819.5|9809.5|9819.5|9809.5|9817.5|9807.5|5
1635226460000|2021-10-26 05:34:20|9819|9809|9818.5|9808.5|9819|9809|9818.5|9808.5|3
1635226470000|2021-10-26 05:34:30|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|1
1635226480000|2021-10-26 05:34:40|9819.5|9809.5|9819|9809|9821.9|9811.9|9819|9809|8
1635226490000|2021-10-26 05:34:50|9818.6|9808.6|9819.6|9809.6|9819.6|9809.6|9817.8|9807.8|6
1635226500000|2021-10-26 05:35:00|9819.5|9809.5|9817.8|9807.8|9819.5|9809.5|9817|9807|8
1635226510000|2021-10-26 05:35:10|9818|9808|9817.3|9807.3|9818|9808|9817.3|9807.3|11
1635226520000|2021-10-26 05:35:20|9816.8|9806.8|9817.3|9807.3|9817.3|9807.3|9816|9806|11
1635226530000|2021-10-26 05:35:30|9817.8|9807.8|9818|9808|9818|9808|9817.8|9807.8|6
1635226540000|2021-10-26 05:35:40|9818.1|9808.1|9817.8|9807.8|9818.1|9808.1|9817.1|9807.1|4
1635226550000|2021-10-26 05:35:50|9817.1|9807.1|9817.8|9807.8|9817.8|9807.8|9817.1|9807.1|4
1635226560000|2021-10-26 05:36:00|9818.3|9808.3|9820.3|9810.3|9820.3|9810.3|9818.3|9808.3|7
1635226570000|2021-10-26 05:36:10|9819.9|9809.9|9818.1|9808.1|9820.1|9810.1|9818.1|9808.1|11
1635226580000|2021-10-26 05:36:20|9817.8|9807.8|9819|9809|9819.8|9809.8|9817.3|9807.3|11
1635226590000|2021-10-26 05:36:30|9818.6|9808.6|9818.5|9808.5|9819.8|9809.8|9818.5|9808.5|10
1635226600000|2021-10-26 05:36:40|9818|9808|9820|9810|9820|9810|9818|9808|6
1635226610000|2021-10-26 05:36:50|9821.1|9811.1|9821|9811|9821.1|9811.1|9820.8|9810.8|10
1635226620000|2021-10-26 05:37:00|9821.3|9811.3|9822.6|9812.6|9826.9|9816.9|9821.3|9811.3|23
1635226630000|2021-10-26 05:37:10|9823.5|9813.5|9825.5|9815.5|9826.6|9816.6|9823.5|9813.5|9
1635226640000|2021-10-26 05:37:20|9825.6|9815.6|9823.8|9813.8|9825.9|9815.9|9823.8|9813.8|8
1635226650000|2021-10-26 05:37:30|9823|9813|9823|9813|9824|9814|9822.5|9812.5|10
1635226660000|2021-10-26 05:37:40|9822.6|9812.6|9823.5|9813.5|9823.5|9813.5|9822.6|9812.6|8
1635226670000|2021-10-26 05:37:50|9824.1|9814.1|9822.5|9812.5|9826.1|9816.1|9822.5|9812.5|12
1635226680000|2021-10-26 05:38:00|9822.4|9812.4|9818.4|9808.4|9822.4|9812.4|9818|9808|12
1635226690000|2021-10-26 05:38:10|9819.8|9809.8|9820.9|9810.9|9821.8|9811.8|9819|9809|8
1635226700000|2021-10-26 05:38:20|9820.8|9810.8|9820.5|9810.5|9820.9|9810.9|9819.9|9809.9|7
1635226710000|2021-10-26 05:38:30|9820|9810|9818.9|9808.9|9820|9810|9818.9|9808.9|9
1635226720000|2021-10-26 05:38:40|9819.4|9809.4|9816.8|9806.8|9819.4|9809.4|9816.8|9806.8|6
1635226730000|2021-10-26 05:38:50|9815.4|9805.4|9814.1|9804.1|9815.4|9805.4|9813.9|9803.9|5
1635226740000|2021-10-26 05:39:00|9813.6|9803.6|9813.1|9803.1|9814.1|9804.1|9813.1|9803.1|6
1635226750000|2021-10-26 05:39:10|9813.8|9803.8|9816|9806|9816|9806|9813.8|9803.8|2
1635226760000|2021-10-26 05:39:20|9815.8|9805.8|9814.3|9804.3|9817.1|9807.1|9813.9|9803.9|16
1635226770000|2021-10-26 05:39:30|9813.9|9803.9|9812.4|9802.4|9814.3|9804.3|9812.4|9802.4|11
1635226780000|2021-10-26 05:39:40|9812.1|9802.1|9808.5|9798.5|9812.1|9802.1|9808.3|9798.3|14
1635226790000|2021-10-26 05:39:50|9808|9798|9806|9796|9808|9798|9806|9796|10
1635226800000|2021-10-26 05:40:00|9806.3|9796.3|9802.8|9792.8|9807.1|9797.1|9801.9|9791.9|20
1635226810000|2021-10-26 05:40:10|9803.3|9793.3|9800.8|9790.8|9803.3|9793.3|9799|9789|18
1635226820000|2021-10-26 05:40:20|9801|9791|9801.6|9791.6|9802.4|9792.4|9800.8|9790.8|16
1635226830000|2021-10-26 05:40:30|9801.4|9791.4|9801.8|9791.8|9802|9792|9800.9|9790.9|10
1635226840000|2021-10-26 05:40:40|9801.1|9791.1|9802.8|9792.8|9802.8|9792.8|9801.1|9791.1|6
1635226850000|2021-10-26 05:40:50|9802.1|9792.1|9802.9|9792.9|9803.1|9793.1|9801.1|9791.1|11
1635226860000|2021-10-26 05:41:00|9802.6|9792.6|9802|9792|9802.6|9792.6|9801.1|9791.1|8
1635226870000|2021-10-26 05:41:10|9801.4|9791.4|9801.9|9791.9|9801.9|9791.9|9801.1|9791.1|3
1635226880000|2021-10-26 05:41:20|9802.3|9792.3|9803.6|9793.6|9803.6|9793.6|9802.3|9792.3|4
1635226890000|2021-10-26 05:41:30|9804.6|9794.6|9804.6|9794.6|9804.6|9794.6|9804.6|9794.6|1
1635226900000|2021-10-26 05:41:40|9806|9796|9802.8|9792.8|9806|9796|9801.3|9791.3|12
1635226910000|2021-10-26 05:41:50|9803|9793|9807.5|9797.5|9808.5|9798.5|9803|9793|16
1635226920000|2021-10-26 05:42:00|9807.3|9797.3|9807.5|9797.5|9807.5|9797.5|9805.6|9795.6|9
1635226930000|2021-10-26 05:42:10|9807.1|9797.1|9807.6|9797.6|9807.6|9797.6|9806.8|9796.8|8
1635226940000|2021-10-26 05:42:20|9809.3|9799.3|9809.1|9799.1|9809.8|9799.8|9809.1|9799.1|5
1635226950000|2021-10-26 05:42:30|9809.4|9799.4|9809.4|9799.4|9809.4|9799.4|9809.4|9799.4|1
1635226960000|2021-10-26 05:42:40|9809.1|9799.1|9807.1|9797.1|9809.4|9799.4|9807.1|9797.1|6
1635226970000|2021-10-26 05:42:50|9807.4|9797.4|9808|9798|9808.3|9798.3|9807|9797|10
1635226980000|2021-10-26 05:43:00|9807.5|9797.5|9808.4|9798.4|9808.4|9798.4|9806.9|9796.9|10
1635226990000|2021-10-26 05:43:10|9808.5|9798.5|9807.1|9797.1|9808.5|9798.5|9807|9797|9
1635227000000|2021-10-26 05:43:20|9807.4|9797.4|9811|9801|9811.5|9801.5|9807.4|9797.4|15
1635227010000|2021-10-26 05:43:30|9810.5|9800.5|9808.9|9798.9|9810.5|9800.5|9808.9|9798.9|4
1635227020000|2021-10-26 05:43:40|9809.3|9799.3|9813.4|9803.4|9813.4|9803.4|9809.3|9799.3|9
1635227030000|2021-10-26 05:43:50|9812.5|9802.5|9818.6|9808.6|9819|9809|9812.5|9802.5|20
1635227040000|2021-10-26 05:44:00|9818.5|9808.5|9818.4|9808.4|9818.5|9808.5|9813|9803|13
1635227050000|2021-10-26 05:44:10|9818.6|9808.6|9819|9809|9819|9809|9818.4|9808.4|5
1635227060000|2021-10-26 05:44:20|9818.9|9808.9|9820.8|9810.8|9820.8|9810.8|9818.5|9808.5|4
1635227070000|2021-10-26 05:44:30|9820.9|9810.9|9822.4|9812.4|9822.6|9812.6|9820.9|9810.9|3
1635227080000|2021-10-26 05:44:40|9822.9|9812.9|9822.9|9812.9|9823.1|9813.1|9822.9|9812.9|3
1635227090000|2021-10-26 05:44:50|9823.4|9813.4|9825.1|9815.1|9825.5|9815.5|9823.4|9813.4|8
1635227100000|2021-10-26 05:45:00|9823.8|9813.8|9823.5|9813.5|9825.3|9815.3|9822.1|9812.1|9
1635227110000|2021-10-26 05:45:10|9823|9813|9823.8|9813.8|9823.8|9813.8|9822.8|9812.8|9
1635227120000|2021-10-26 05:45:20|9824.1|9814.1|9826.3|9816.3|9826.6|9816.6|9824.1|9814.1|8
1635227130000|2021-10-26 05:45:30|9826.5|9816.5|9826.6|9816.6|9827.6|9817.6|9825.4|9815.4|9
1635227140000|2021-10-26 05:45:40|9827.9|9817.9|9827.1|9817.1|9828.4|9818.4|9827|9817|10
1635227150000|2021-10-26 05:45:50|9828.4|9818.4|9827|9817|9828.4|9818.4|9826.8|9816.8|6
1635227160000|2021-10-26 05:46:00|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|1
1635227170000|2021-10-26 05:46:10|9829|9819|9829.4|9819.4|9829.6|9819.6|9829|9819|3
1635227180000|2021-10-26 05:46:20|9829.8|9819.8|9833.8|9823.8|9834.9|9824.9|9829.8|9819.8|20
1635227190000|2021-10-26 05:46:30|9833.5|9823.5|9830.6|9820.6|9833.5|9823.5|9830.6|9820.6|8
1635227200000|2021-10-26 05:46:40|9830|9820|9831.1|9821.1|9831.1|9821.1|9830|9820|7
1635227210000|2021-10-26 05:46:50|9832.1|9822.1|9833.9|9823.9|9835.6|9825.6|9831.9|9821.9|20
1635227220000|2021-10-26 05:47:00|9835.6|9825.6|9833.6|9823.6|9836.3|9826.3|9832.5|9822.5|22
1635227230000|2021-10-26 05:47:10|9833.9|9823.9|9834.3|9824.3|9835.6|9825.6|9833.5|9823.5|20
1635227240000|2021-10-26 05:47:20|9834|9824|9833.8|9823.8|9835|9825|9832.3|9822.3|22
1635227250000|2021-10-26 05:47:30|9833.4|9823.4|9834.9|9824.9|9835.8|9825.8|9833.4|9823.4|14
1635227260000|2021-10-26 05:47:40|9835|9825|9837.9|9827.9|9838.9|9828.9|9834.8|9824.8|11
1635227270000|2021-10-26 05:47:50|9837.8|9827.8|9838.9|9828.9|9838.9|9828.9|9836.5|9826.5|10
1635227280000|2021-10-26 05:48:00|9839.4|9829.4|9837.1|9827.1|9839.4|9829.4|9836.4|9826.4|11
1635227290000|2021-10-26 05:48:10|9836.8|9826.8|9833.9|9823.9|9836.8|9826.8|9833.9|9823.9|13
1635227300000|2021-10-26 05:48:20|9833.3|9823.3|9834.1|9824.1|9834.6|9824.6|9831.9|9821.9|10
1635227310000|2021-10-26 05:48:30|9834.8|9824.8|9834|9824|9836.3|9826.3|9833.8|9823.8|11
1635227320000|2021-10-26 05:48:40|9833.9|9823.9|9831.8|9821.8|9833.9|9823.9|9831.8|9821.8|6
1635227330000|2021-10-26 05:48:50|9832.5|9822.5|9831.8|9821.8|9832.5|9822.5|9831.4|9821.4|7
1635227340000|2021-10-26 05:49:00|9832.5|9822.5|9832.4|9822.4|9833.4|9823.4|9831.8|9821.8|10
1635227350000|2021-10-26 05:49:10|9832.9|9822.9|9832.9|9822.9|9833.1|9823.1|9832.5|9822.5|6
1635227360000|2021-10-26 05:49:20|9833.1|9823.1|9833.8|9823.8|9834.5|9824.5|9832.5|9822.5|8
1635227370000|2021-10-26 05:49:30|9834|9824|9836.1|9826.1|9836.1|9826.1|9834|9824|4
1635227390000|2021-10-26 05:49:50|9835.9|9825.9|9835.9|9825.9|9835.9|9825.9|9835.9|9825.9|1
1635227400000|2021-10-26 05:50:00|9836.8|9826.8|9841.5|9831.5|9841.5|9831.5|9836.8|9826.8|11
1635227410000|2021-10-26 05:50:10|9841.3|9831.3|9841.6|9831.6|9842|9832|9841|9831|6
1635227420000|2021-10-26 05:50:20|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|1
1635227430000|2021-10-26 05:50:30|9841.6|9831.6|9838.8|9828.8|9841.6|9831.6|9838.8|9828.8|4
1635227440000|2021-10-26 05:50:40|9839.3|9829.3|9841.9|9831.9|9841.9|9831.9|9839.3|9829.3|4
1635227450000|2021-10-26 05:50:50|9841.5|9831.5|9841.5|9831.5|9841.9|9831.9|9841.5|9831.5|3
1635227460000|2021-10-26 05:51:00|9841.3|9831.3|9842.3|9832.3|9842.3|9832.3|9839.8|9829.8|8
1635227470000|2021-10-26 05:51:10|9842|9832|9841.1|9831.1|9842.3|9832.3|9840.6|9830.6|8
1635227480000|2021-10-26 05:51:20|9840.9|9830.9|9840.9|9830.9|9840.9|9830.9|9840.9|9830.9|1
1635227490000|2021-10-26 05:51:30|9840.6|9830.6|9839.3|9829.3|9840.6|9830.6|9839.3|9829.3|4
1635227500000|2021-10-26 05:51:40|9838.8|9828.8|9839.3|9829.3|9839.3|9829.3|9838.8|9828.8|2
1635227510000|2021-10-26 05:51:50|9839.6|9829.6|9842.6|9832.6|9842.6|9832.6|9839.6|9829.6|6
1635227520000|2021-10-26 05:52:00|9843|9833|9843.6|9833.6|9843.6|9833.6|9843|9833|3
1635227530000|2021-10-26 05:52:10|9843.3|9833.3|9842.3|9832.3|9843.3|9833.3|9842.3|9832.3|3
1635227540000|2021-10-26 05:52:20|9842|9832|9840.5|9830.5|9842|9832|9840.5|9830.5|3
1635227550000|2021-10-26 05:52:30|9840.4|9830.4|9839.1|9829.1|9840.4|9830.4|9838.6|9828.6|5
1635227560000|2021-10-26 05:52:40|9838.9|9828.9|9839.1|9829.1|9839.1|9829.1|9838.9|9828.9|2
1635227570000|2021-10-26 05:52:50|9839.9|9829.9|9839.8|9829.8|9839.9|9829.9|9839.8|9829.8|2
1635227580000|2021-10-26 05:53:00|9840|9830|9840.9|9830.9|9842|9832|9840|9830|4
1635227590000|2021-10-26 05:53:10|9840.6|9830.6|9840.3|9830.3|9841|9831|9840|9830|7
1635227600000|2021-10-26 05:53:20|9839.9|9829.9|9840|9830|9840.3|9830.3|9839.9|9829.9|3
1635227610000|2021-10-26 05:53:30|9839.1|9829.1|9839.9|9829.9|9839.9|9829.9|9839|9829|11
1635227620000|2021-10-26 05:53:40|9839.4|9829.4|9831.3|9821.3|9839.6|9829.6|9831.3|9821.3|14
1635227630000|2021-10-26 05:53:50|9831.5|9821.5|9828.5|9818.5|9831.5|9821.5|9828.5|9818.5|7
1635227640000|2021-10-26 05:54:00|9828.8|9818.8|9829.3|9819.3|9829.3|9819.3|9828.6|9818.6|6
1635227650000|2021-10-26 05:54:10|9829.8|9819.8|9832.6|9822.6|9832.6|9822.6|9829.8|9819.8|9
1635227660000|2021-10-26 05:54:20|9832.1|9822.1|9832.4|9822.4|9833|9823|9832.1|9822.1|4
1635227670000|2021-10-26 05:54:30|9832.8|9822.8|9834|9824|9834|9824|9832.8|9822.8|4
1635227680000|2021-10-26 05:54:40|9834.6|9824.6|9835.1|9825.1|9835.1|9825.1|9834.4|9824.4|5
1635227690000|2021-10-26 05:54:50|9835.6|9825.6|9837.5|9827.5|9837.8|9827.8|9835.6|9825.6|6
1635227700000|2021-10-26 05:55:00|9838.3|9828.3|9838.5|9828.5|9838.5|9828.5|9838.3|9828.3|2
1635227710000|2021-10-26 05:55:10|9838.4|9828.4|9838.6|9828.6|9839|9829|9838.4|9828.4|5
1635227720000|2021-10-26 05:55:20|9838.4|9828.4|9839.9|9829.9|9839.9|9829.9|9838.4|9828.4|4
1635227730000|2021-10-26 05:55:30|9839.5|9829.5|9841|9831|9841|9831|9839.5|9829.5|3
1635227740000|2021-10-26 05:55:40|9841.4|9831.4|9841.6|9831.6|9841.6|9831.6|9841.4|9831.4|2
1635227750000|2021-10-26 05:55:50|9840.6|9830.6|9844.3|9834.3|9844.8|9834.8|9840.6|9830.6|6
1635227760000|2021-10-26 05:56:00|9844|9834|9843.4|9833.4|9844|9834|9842.6|9832.6|6
1635227770000|2021-10-26 05:56:10|9844.5|9834.5|9847|9837|9847.8|9837.8|9844.5|9834.5|9
1635227780000|2021-10-26 05:56:20|9845.8|9835.8|9847|9837|9847|9837|9845.8|9835.8|2
1635227790000|2021-10-26 05:56:30|9846.9|9836.9|9844|9834|9846.9|9836.9|9844|9834|8
1635227800000|2021-10-26 05:56:40|9843.8|9833.8|9842.4|9832.4|9843.8|9833.8|9841.9|9831.9|7
1635227820000|2021-10-26 05:57:00|9842|9832|9842.9|9832.9|9843.1|9833.1|9841.5|9831.5|6
1635227830000|2021-10-26 05:57:10|9843.1|9833.1|9842.9|9832.9|9843.8|9833.8|9842.9|9832.9|7
1635227840000|2021-10-26 05:57:20|9843.1|9833.1|9843|9833|9843.1|9833.1|9842.9|9832.9|5
1635227850000|2021-10-26 05:57:30|9842.3|9832.3|9840.8|9830.8|9842.3|9832.3|9840.3|9830.3|7
1635227860000|2021-10-26 05:57:40|9840.3|9830.3|9846.3|9836.3|9846.3|9836.3|9840.3|9830.3|12
1635227870000|2021-10-26 05:57:50|9845.8|9835.8|9845.8|9835.8|9846.3|9836.3|9845.8|9835.8|4
1635227880000|2021-10-26 05:58:00|9842.5|9832.5|9840.1|9830.1|9842.5|9832.5|9839.4|9829.4|13
1635227890000|2021-10-26 05:58:10|9839.8|9829.8|9839.6|9829.6|9840.3|9830.3|9839.3|9829.3|4
1635227900000|2021-10-26 05:58:20|9839.3|9829.3|9835.5|9825.5|9839.3|9829.3|9835.5|9825.5|10
1635227910000|2021-10-26 05:58:30|9835.3|9825.3|9835.3|9825.3|9835.3|9825.3|9835.3|9825.3|1
1635227920000|2021-10-26 05:58:40|9835.1|9825.1|9834|9824|9835.1|9825.1|9834|9824|5
1635227930000|2021-10-26 05:58:50|9833.8|9823.8|9834.4|9824.4|9834.4|9824.4|9833.8|9823.8|5
1635227940000|2021-10-26 05:59:00|9834.1|9824.1|9834.1|9824.1|9834.1|9824.1|9834|9824|3
1635227950000|2021-10-26 05:59:10|9835.1|9825.1|9834.5|9824.5|9835.1|9825.1|9834.5|9824.5|3
1635227960000|2021-10-26 05:59:20|9834.8|9824.8|9834.6|9824.6|9834.8|9824.8|9834.6|9824.6|2
1635227970000|2021-10-26 05:59:30|9835.4|9825.4|9835.1|9825.1|9835.4|9825.4|9835.1|9825.1|2
1635227980000|2021-10-26 05:59:40|9834.9|9824.9|9834|9824|9834.9|9824.9|9834|9824|2
1635228000000|2021-10-26 06:00:00|9833.8|9823.8|9832|9822|9833.8|9823.8|9832|9822|6
1635228020000|2021-10-26 06:00:20|9832.1|9822.1|9833|9823|9833|9823|9832.1|9822.1|2
1635228030000|2021-10-26 06:00:30|9833.3|9823.3|9833.3|9823.3|9833.3|9823.3|9833.3|9823.3|1
1635228040000|2021-10-26 06:00:40|9833|9823|9834.4|9824.4|9834.4|9824.4|9833|9823|2
1635228050000|2021-10-26 06:00:50|9834.5|9824.5|9835.1|9825.1|9835.4|9825.4|9834.5|9824.5|6
1635228070000|2021-10-26 06:01:10|9835.8|9825.8|9835.8|9825.8|9836.3|9826.3|9835|9825|7
1635228080000|2021-10-26 06:01:20|9835.9|9825.9|9840.3|9830.3|9841.5|9831.5|9835.8|9825.8|12
1635228090000|2021-10-26 06:01:30|9840.8|9830.8|9841.3|9831.3|9841.5|9831.5|9840.3|9830.3|6
1635228100000|2021-10-26 06:01:40|9840.4|9830.4|9838.3|9828.3|9841.3|9831.3|9837.9|9827.9|11
1635228110000|2021-10-26 06:01:50|9837.9|9827.9|9839.1|9829.1|9839.4|9829.4|9837.9|9827.9|6
1635228120000|2021-10-26 06:02:00|9839|9829|9838.3|9828.3|9839|9829|9838.3|9828.3|2
1635228130000|2021-10-26 06:02:10|9837.8|9827.8|9835.5|9825.5|9838|9828|9835.5|9825.5|15
1635228140000|2021-10-26 06:02:20|9836.1|9826.1|9835.9|9825.9|9836.1|9826.1|9834.3|9824.3|6
1635228150000|2021-10-26 06:02:30|9835.4|9825.4|9832.6|9822.6|9835.4|9825.4|9832.6|9822.6|9
1635228160000|2021-10-26 06:02:40|9832.8|9822.8|9833|9823|9834|9824|9832.8|9822.8|10
1635228170000|2021-10-26 06:02:50|9832.1|9822.1|9833.4|9823.4|9833.4|9823.4|9831.8|9821.8|7
1635228180000|2021-10-26 06:03:00|9833.9|9823.9|9834.3|9824.3|9834.3|9824.3|9832.4|9822.4|8
1635228190000|2021-10-26 06:03:10|9834.8|9824.8|9832.4|9822.4|9834.8|9824.8|9832.3|9822.3|17
1635228210000|2021-10-26 06:03:30|9832.3|9822.3|9831.1|9821.1|9832.3|9822.3|9831|9821|8
1635228220000|2021-10-26 06:03:40|9831.4|9821.4|9831|9821|9831.4|9821.4|9831|9821|6
1635228230000|2021-10-26 06:03:50|9830.9|9820.9|9830.5|9820.5|9830.9|9820.9|9829.5|9819.5|8
1635228240000|2021-10-26 06:04:00|9830.1|9820.1|9832.1|9822.1|9832.1|9822.1|9830.1|9820.1|3
1635228250000|2021-10-26 06:04:10|9832.9|9822.9|9833.8|9823.8|9833.8|9823.8|9832.9|9822.9|4
1635228260000|2021-10-26 06:04:20|9833.9|9823.9|9837.1|9827.1|9837.1|9827.1|9833.9|9823.9|10
1635228270000|2021-10-26 06:04:30|9837.3|9827.3|9836.4|9826.4|9837.3|9827.3|9836.3|9826.3|3
1635228280000|2021-10-26 06:04:40|9837.5|9827.5|9839.1|9829.1|9839.1|9829.1|9837.5|9827.5|2
1635228290000|2021-10-26 06:04:50|9838|9828|9841.6|9831.6|9841.6|9831.6|9838|9828|8
1635228300000|2021-10-26 06:05:00|9841.9|9831.9|9839.4|9829.4|9841.9|9831.9|9838.5|9828.5|11
1635228310000|2021-10-26 06:05:10|9839.1|9829.1|9839.1|9829.1|9839.1|9829.1|9839.1|9829.1|1
1635228320000|2021-10-26 06:05:20|9838.6|9828.6|9838.6|9828.6|9838.6|9828.6|9838.6|9828.6|1
1635228330000|2021-10-26 06:05:30|9839|9829|9839.3|9829.3|9840.8|9830.8|9839|9829|7
1635228340000|2021-10-26 06:05:40|9839.8|9829.8|9838.6|9828.6|9840|9830|9838.6|9828.6|5
1635228350000|2021-10-26 06:05:50|9838.3|9828.3|9838.5|9828.5|9838.5|9828.5|9838.3|9828.3|6
1635228360000|2021-10-26 06:06:00|9838.8|9828.8|9838.8|9828.8|9838.8|9828.8|9838.8|9828.8|1
1635228370000|2021-10-26 06:06:10|9838.1|9828.1|9836.8|9826.8|9838.1|9828.1|9836.8|9826.8|6
1635228380000|2021-10-26 06:06:20|9836.6|9826.6|9837.3|9827.3|9837.3|9827.3|9836.3|9826.3|3
1635228400000|2021-10-26 06:06:40|9837.4|9827.4|9836.3|9826.3|9838.4|9828.4|9835.8|9825.8|9
1635228410000|2021-10-26 06:06:50|9836.4|9826.4|9839.5|9829.5|9839.5|9829.5|9836.4|9826.4|5
1635228420000|2021-10-26 06:07:00|9839.8|9829.8|9840.4|9830.4|9841|9831|9839.8|9829.8|8
1635228430000|2021-10-26 06:07:10|9840.8|9830.8|9841.3|9831.3|9841.3|9831.3|9840.8|9830.8|3
1635228440000|2021-10-26 06:07:20|9841|9831|9841|9831|9841|9831|9841|9831|1
1635228450000|2021-10-26 06:07:30|9841.4|9831.4|9842.6|9832.6|9842.6|9832.6|9841.4|9831.4|3
1635228460000|2021-10-26 06:07:40|9844.1|9834.1|9845.5|9835.5|9845.5|9835.5|9844.1|9834.1|2
1635228470000|2021-10-26 06:07:50|9846.3|9836.3|9846.9|9836.9|9846.9|9836.9|9846.1|9836.1|6
1635228480000|2021-10-26 06:08:00|9846.8|9836.8|9844.5|9834.5|9846.8|9836.8|9844.5|9834.5|9
1635228490000|2021-10-26 06:08:10|9844|9834|9844.8|9834.8|9844.8|9834.8|9843.8|9833.8|8
1635228500000|2021-10-26 06:08:20|9846.1|9836.1|9841.1|9831.1|9846.1|9836.1|9841.1|9831.1|8
1635228510000|2021-10-26 06:08:30|9841.8|9831.8|9841.9|9831.9|9841.9|9831.9|9841.5|9831.5|3
1635228520000|2021-10-26 06:08:40|9841.6|9831.6|9841.8|9831.8|9841.9|9831.9|9841.6|9831.6|6
1635228530000|2021-10-26 06:08:50|9842|9832|9841.9|9831.9|9842|9832|9841.9|9831.9|2
1635228540000|2021-10-26 06:09:00|9842.1|9832.1|9842.1|9832.1|9842.1|9832.1|9841.8|9831.8|5
1635228550000|2021-10-26 06:09:10|9841.8|9831.8|9842.9|9832.9|9843.6|9833.6|9841.8|9831.8|7
1635228560000|2021-10-26 06:09:20|9842|9832|9843.3|9833.3|9843.9|9833.9|9842|9832|10
1635228570000|2021-10-26 06:09:30|9842.6|9832.6|9840.5|9830.5|9843.8|9833.8|9840.5|9830.5|12
1635228580000|2021-10-26 06:09:40|9840.6|9830.6|9837.5|9827.5|9841.5|9831.5|9837.5|9827.5|16
1635228590000|2021-10-26 06:09:50|9838.1|9828.1|9837.1|9827.1|9838.1|9828.1|9836.6|9826.6|10
1635228600000|2021-10-26 06:10:00|9836.6|9826.6|9836.6|9826.6|9837|9827|9836.6|9826.6|3
1635228610000|2021-10-26 06:10:10|9837|9827|9840.1|9830.1|9842|9832|9837|9827|11
1635228620000|2021-10-26 06:10:20|9839.9|9829.9|9838.6|9828.6|9839.9|9829.9|9837.9|9827.9|10
1635228630000|2021-10-26 06:10:30|9838.1|9828.1|9837.3|9827.3|9840.6|9830.6|9836|9826|15
1635228640000|2021-10-26 06:10:40|9837.9|9827.9|9837.3|9827.3|9837.9|9827.9|9837.3|9827.3|2
1635228650000|2021-10-26 06:10:50|9836.6|9826.6|9833.9|9823.9|9836.6|9826.6|9833.9|9823.9|11
1635228660000|2021-10-26 06:11:00|9834.1|9824.1|9835.4|9825.4|9835.4|9825.4|9834.1|9824.1|2
1635228670000|2021-10-26 06:11:10|9835.8|9825.8|9838.1|9828.1|9838.1|9828.1|9835.8|9825.8|8
1635228680000|2021-10-26 06:11:20|9839.4|9829.4|9840.3|9830.3|9840.3|9830.3|9838.9|9828.9|10
1635228690000|2021-10-26 06:11:30|9839.9|9829.9|9838.6|9828.6|9839.9|9829.9|9838.6|9828.6|4
1635228700000|2021-10-26 06:11:40|9839.1|9829.1|9840|9830|9840|9830|9838.5|9828.5|8
1635228710000|2021-10-26 06:11:50|9839.8|9829.8|9839.3|9829.3|9842.4|9832.4|9839.3|9829.3|12
1635228720000|2021-10-26 06:12:00|9839|9829|9838.1|9828.1|9839.1|9829.1|9837.6|9827.6|11
1635228730000|2021-10-26 06:12:10|9838.8|9828.8|9840.3|9830.3|9840.3|9830.3|9838.8|9828.8|5
1635228740000|2021-10-26 06:12:20|9840.9|9830.9|9840.3|9830.3|9841.5|9831.5|9839.8|9829.8|5
1635228750000|2021-10-26 06:12:30|9839.9|9829.9|9838.3|9828.3|9840.3|9830.3|9838|9828|7
1635228760000|2021-10-26 06:12:40|9838|9828|9838.6|9828.6|9839.6|9829.6|9837.8|9827.8|11
1635228770000|2021-10-26 06:12:50|9838.8|9828.8|9837.5|9827.5|9839.5|9829.5|9837.5|9827.5|12
1635228780000|2021-10-26 06:13:00|9837|9827|9839|9829|9839|9829|9836.1|9826.1|8
1635228790000|2021-10-26 06:13:10|9838.8|9828.8|9838.5|9828.5|9838.8|9828.8|9837.9|9827.9|6
1635228800000|2021-10-26 06:13:20|9838.3|9828.3|9839.4|9829.4|9839.9|9829.9|9838.3|9828.3|9
1635228810000|2021-10-26 06:13:30|9839.9|9829.9|9842.8|9832.8|9842.8|9832.8|9839.4|9829.4|6
1635228820000|2021-10-26 06:13:40|9843|9833|9845.6|9835.6|9845.6|9835.6|9842.8|9832.8|5
1635228830000|2021-10-26 06:13:50|9844.9|9834.9|9844.1|9834.1|9845.6|9835.6|9844.1|9834.1|18
1635228840000|2021-10-26 06:14:00|9844.6|9834.6|9845.9|9835.9|9845.9|9835.9|9843.8|9833.8|17
1635228850000|2021-10-26 06:14:10|9846|9836|9844.1|9834.1|9846|9836|9843|9833|15
1635228860000|2021-10-26 06:14:20|9844.9|9834.9|9843.6|9833.6|9846|9836|9843.6|9833.6|19
1635228870000|2021-10-26 06:14:30|9843.8|9833.8|9842.1|9832.1|9844.8|9834.8|9841.8|9831.8|9
1635228880000|2021-10-26 06:14:40|9843.3|9833.3|9842.1|9832.1|9843.4|9833.4|9842|9832|6
1635228890000|2021-10-26 06:14:50|9843.1|9833.1|9843.8|9833.8|9846.3|9836.3|9842.1|9832.1|18
1635228900000|2021-10-26 06:15:00|9844.5|9834.5|9848.6|9838.6|9848.6|9838.6|9843.9|9833.9|13
1635228910000|2021-10-26 06:15:10|9848.1|9838.1|9850.8|9840.8|9851.4|9841.4|9848.1|9838.1|16
1635228920000|2021-10-26 06:15:20|9850.3|9840.3|9851|9841|9852|9842|9850.3|9840.3|17
1635228930000|2021-10-26 06:15:30|9850.8|9840.8|9851.1|9841.1|9851.5|9841.5|9850.5|9840.5|9
1635228940000|2021-10-26 06:15:40|9850.9|9840.9|9848|9838|9851.1|9841.1|9848|9838|9
1635228950000|2021-10-26 06:15:50|9848.6|9838.6|9846.3|9836.3|9850.6|9840.6|9846.3|9836.3|16
1635228960000|2021-10-26 06:16:00|9847.3|9837.3|9849.9|9839.9|9849.9|9839.9|9846.4|9836.4|9
1635228970000|2021-10-26 06:16:10|9849.8|9839.8|9850.4|9840.4|9850.4|9840.4|9848.4|9838.4|7
1635228980000|2021-10-26 06:16:20|9849.8|9839.8|9848.6|9838.6|9850.4|9840.4|9848.6|9838.6|6
1635228990000|2021-10-26 06:16:30|9848.4|9838.4|9850.4|9840.4|9850.4|9840.4|9848.4|9838.4|6
1635229000000|2021-10-26 06:16:40|9850.3|9840.3|9849.8|9839.8|9850.3|9840.3|9848.6|9838.6|7
1635229010000|2021-10-26 06:16:50|9849.5|9839.5|9848.5|9838.5|9849.6|9839.6|9847.9|9837.9|10
1635229020000|2021-10-26 06:17:00|9848.1|9838.1|9847.9|9837.9|9848.1|9838.1|9847.9|9837.9|4
1635229030000|2021-10-26 06:17:10|9847.5|9837.5|9847.9|9837.9|9847.9|9837.9|9847.1|9837.1|6
1635229040000|2021-10-26 06:17:20|9848.5|9838.5|9849.9|9839.9|9849.9|9839.9|9848.5|9838.5|3
1635229050000|2021-10-26 06:17:30|9850.5|9840.5|9849.8|9839.8|9850.6|9840.6|9849.5|9839.5|5
1635229060000|2021-10-26 06:17:40|9849.6|9839.6|9849.9|9839.9|9849.9|9839.9|9849.6|9839.6|2
1635229070000|2021-10-26 06:17:50|9850|9840|9850|9840|9850|9840|9850|9840|1
1635229080000|2021-10-26 06:18:00|9849.8|9839.8|9848.4|9838.4|9849.8|9839.8|9847.9|9837.9|9
1635229090000|2021-10-26 06:18:10|9847.9|9837.9|9846.9|9836.9|9847.9|9837.9|9846.3|9836.3|8
1635229100000|2021-10-26 06:18:20|9846.8|9836.8|9847.5|9837.5|9847.5|9837.5|9846.8|9836.8|8
1635229130000|2021-10-26 06:18:50|9847.8|9837.8|9846.3|9836.3|9847.8|9837.8|9846.3|9836.3|3
1635229140000|2021-10-26 06:19:00|9846|9836|9847.6|9837.6|9847.6|9837.6|9846|9836|5
1635229150000|2021-10-26 06:19:10|9848.4|9838.4|9848.6|9838.6|9848.6|9838.6|9848.4|9838.4|2
1635229180000|2021-10-26 06:19:40|9848.3|9838.3|9847.1|9837.1|9848.3|9838.3|9847.1|9837.1|3
1635229190000|2021-10-26 06:19:50|9847.5|9837.5|9846.8|9836.8|9847.5|9837.5|9846.8|9836.8|2
1635229200000|2021-10-26 06:20:00|9847.5|9837.5|9850.6|9840.6|9850.6|9840.6|9846.8|9836.8|10
1635229210000|2021-10-26 06:20:10|9851.1|9841.1|9851|9841|9852|9842|9850.9|9840.9|6
1635229220000|2021-10-26 06:20:20|9850.4|9840.4|9852|9842|9852.5|9842.5|9850.4|9840.4|5
1635229230000|2021-10-26 06:20:30|9851.5|9841.5|9849|9839|9851.5|9841.5|9848.9|9838.9|7
1635229240000|2021-10-26 06:20:40|9848.8|9838.8|9847.6|9837.6|9848.8|9838.8|9847.6|9837.6|2
1635229250000|2021-10-26 06:20:50|9847.1|9837.1|9847.5|9837.5|9848.5|9838.5|9847.1|9837.1|5
1635229260000|2021-10-26 06:21:00|9847.3|9837.3|9849|9839|9849|9839|9847.3|9837.3|7
1635229270000|2021-10-26 06:21:10|9850.4|9840.4|9849.6|9839.6|9850.4|9840.4|9849.6|9839.6|4
1635229290000|2021-10-26 06:21:30|9849.8|9839.8|9851.6|9841.6|9851.6|9841.6|9849.8|9839.8|4
1635229300000|2021-10-26 06:21:40|9851.4|9841.4|9850.1|9840.1|9851.4|9841.4|9850.1|9840.1|4
1635229310000|2021-10-26 06:21:50|9850.6|9840.6|9849.3|9839.3|9850.6|9840.6|9849.3|9839.3|5
1635229320000|2021-10-26 06:22:00|9848.1|9838.1|9848|9838|9849.4|9839.4|9848|9838|5
1635229330000|2021-10-26 06:22:10|9848.4|9838.4|9848.3|9838.3|9848.4|9838.4|9848.3|9838.3|2
1635229340000|2021-10-26 06:22:20|9848|9838|9849.3|9839.3|9849.6|9839.6|9848|9838|4
1635229350000|2021-10-26 06:22:30|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|1
1635229370000|2021-10-26 06:22:50|9848.4|9838.4|9847.6|9837.6|9848.4|9838.4|9847.6|9837.6|4
1635229380000|2021-10-26 06:23:00|9847.1|9837.1|9847|9837|9847.1|9837.1|9845.8|9835.8|10
1635229390000|2021-10-26 06:23:10|9847.5|9837.5|9848.9|9838.9|9848.9|9838.9|9847.5|9837.5|3
1635229400000|2021-10-26 06:23:20|9849.1|9839.1|9849.1|9839.1|9849.1|9839.1|9849.1|9839.1|1
1635229420000|2021-10-26 06:23:40|9850.4|9840.4|9848.9|9838.9|9850.4|9840.4|9848.9|9838.9|2
1635229430000|2021-10-26 06:23:50|9849.8|9839.8|9851.3|9841.3|9851.3|9841.3|9849.8|9839.8|3
1635229440000|2021-10-26 06:24:00|9850.8|9840.8|9851.6|9841.6|9852|9842|9850.1|9840.1|11
1635229450000|2021-10-26 06:24:10|9852.1|9842.1|9853|9843|9853|9843|9851.6|9841.6|7
1635229460000|2021-10-26 06:24:20|9853.3|9843.3|9856.3|9846.3|9856.3|9846.3|9853.3|9843.3|5
1635229470000|2021-10-26 06:24:30|9856|9846|9860.9|9850.9|9861.8|9851.8|9856|9846|21
1635229480000|2021-10-26 06:24:40|9861.1|9851.1|9859.8|9849.8|9861.1|9851.1|9859.4|9849.4|18
1635229490000|2021-10-26 06:24:50|9859.5|9849.5|9860.6|9850.6|9860.6|9850.6|9859.5|9849.5|3
1635229500000|2021-10-26 06:25:00|9859.8|9849.8|9859.1|9849.1|9859.8|9849.8|9858.6|9848.6|11
1635229510000|2021-10-26 06:25:10|9859.9|9849.9|9868.1|9858.1|9868.6|9858.6|9859.9|9849.9|17
1635229520000|2021-10-26 06:25:20|9868.8|9858.8|9870.8|9860.8|9871.3|9861.3|9868.8|9858.8|12
1635229530000|2021-10-26 06:25:30|9870|9860|9866.6|9856.6|9870|9860|9866.6|9856.6|7
1635229540000|2021-10-26 06:25:40|9866.4|9856.4|9865|9855|9866.4|9856.4|9865|9855|10
1635229550000|2021-10-26 06:25:50|9865.3|9855.3|9865.4|9855.4|9865.4|9855.4|9865.1|9855.1|7
1635229560000|2021-10-26 06:26:00|9865.1|9855.1|9864|9854|9865.1|9855.1|9863|9853|14
1635229570000|2021-10-26 06:26:10|9863.5|9853.5|9864.5|9854.5|9864.5|9854.5|9862.5|9852.5|10
1635229580000|2021-10-26 06:26:20|9864.3|9854.3|9862.5|9852.5|9864.4|9854.4|9862.5|9852.5|6
1635229590000|2021-10-26 06:26:30|9862.3|9852.3|9863.3|9853.3|9863.3|9853.3|9862|9852|12
1635229600000|2021-10-26 06:26:40|9863|9853|9861.5|9851.5|9863|9853|9861.5|9851.5|4
1635229610000|2021-10-26 06:26:50|9861|9851|9861|9851|9861|9851|9861|9851|1
1635229620000|2021-10-26 06:27:00|9859.9|9849.9|9859.5|9849.5|9859.9|9849.9|9859.4|9849.4|5
1635229630000|2021-10-26 06:27:10|9858.1|9848.1|9856.3|9846.3|9858.1|9848.1|9856.3|9846.3|4
1635229640000|2021-10-26 06:27:20|9855.5|9845.5|9852.5|9842.5|9855.9|9845.9|9852.5|9842.5|4
1635229650000|2021-10-26 06:27:30|9852.9|9842.9|9858.6|9848.6|9858.6|9848.6|9852.9|9842.9|10
1635229660000|2021-10-26 06:27:40|9858.3|9848.3|9860.1|9850.1|9860.1|9850.1|9858.3|9848.3|5
1635229670000|2021-10-26 06:27:50|9859.6|9849.6|9861.4|9851.4|9861.9|9851.9|9859.6|9849.6|7
1635229680000|2021-10-26 06:28:00|9861|9851|9859.9|9849.9|9861|9851|9858.8|9848.8|13
1635229690000|2021-10-26 06:28:10|9860.3|9850.3|9860.4|9850.4|9861.1|9851.1|9859.5|9849.5|9
1635229700000|2021-10-26 06:28:20|9860.9|9850.9|9859|9849|9863.8|9853.8|9859|9849|15
1635229710000|2021-10-26 06:28:30|9858.1|9848.1|9858.1|9848.1|9859.4|9849.4|9858.1|9848.1|10
1635229720000|2021-10-26 06:28:40|9857.8|9847.8|9858.8|9848.8|9858.8|9848.8|9857.8|9847.8|5
1635229730000|2021-10-26 06:28:50|9858.3|9848.3|9858.1|9848.1|9858.6|9848.6|9857.6|9847.6|5
1635229740000|2021-10-26 06:29:00|9857.8|9847.8|9854.8|9844.8|9857.8|9847.8|9854.1|9844.1|7
1635229750000|2021-10-26 06:29:10|9854.3|9844.3|9853.6|9843.6|9854.3|9844.3|9852.5|9842.5|9
1635229760000|2021-10-26 06:29:20|9854.3|9844.3|9854.3|9844.3|9854.3|9844.3|9854.3|9844.3|1
1635229770000|2021-10-26 06:29:30|9853.8|9843.8|9854|9844|9855.3|9845.3|9853.5|9843.5|9
1635229780000|2021-10-26 06:29:40|9854.1|9844.1|9854.9|9844.9|9854.9|9844.9|9854.1|9844.1|3
1635229790000|2021-10-26 06:29:50|9855.1|9845.1|9856.1|9846.1|9857.8|9847.8|9855.1|9845.1|9
1635229800000|2021-10-26 06:30:00|9855.5|9845.5|9854.1|9844.1|9855.5|9845.5|9854.1|9844.1|6
1635229810000|2021-10-26 06:30:10|9853.6|9843.6|9852.8|9842.8|9854.1|9844.1|9852.5|9842.5|7
1635229820000|2021-10-26 06:30:20|9852.1|9842.1|9851.6|9841.6|9853.3|9843.3|9851.1|9841.1|9
1635229830000|2021-10-26 06:30:30|9851.1|9841.1|9851.3|9841.3|9852|9842|9849.8|9839.8|10
1635229840000|2021-10-26 06:30:40|9851.4|9841.4|9851|9841|9852.4|9842.4|9851|9841|8
1635229850000|2021-10-26 06:30:50|9849.8|9839.8|9851.5|9841.5|9851.5|9841.5|9849.6|9839.6|9
1635229860000|2021-10-26 06:31:00|9851.9|9841.9|9854.5|9844.5|9855.3|9845.3|9851.9|9841.9|9
1635229870000|2021-10-26 06:31:10|9854.1|9844.1|9856.5|9846.5|9856.6|9846.6|9853.8|9843.8|9
1635229880000|2021-10-26 06:31:20|9856.8|9846.8|9856.4|9846.4|9856.8|9846.8|9856.4|9846.4|5
1635229890000|2021-10-26 06:31:30|9855.8|9845.8|9857.8|9847.8|9858|9848|9855.8|9845.8|5
1635229900000|2021-10-26 06:31:40|9858.3|9848.3|9859.6|9849.6|9859.6|9849.6|9858.1|9848.1|5
1635229910000|2021-10-26 06:31:50|9859.4|9849.4|9858.3|9848.3|9859.4|9849.4|9858.3|9848.3|4
1635229920000|2021-10-26 06:32:00|9858|9848|9857.4|9847.4|9858|9848|9857.4|9847.4|3
1635229930000|2021-10-26 06:32:10|9856.8|9846.8|9855.9|9845.9|9856.8|9846.8|9855.9|9845.9|4
1635229940000|2021-10-26 06:32:20|9854.5|9844.5|9852.8|9842.8|9854.8|9844.8|9852.8|9842.8|6
1635229950000|2021-10-26 06:32:30|9852.9|9842.9|9855.8|9845.8|9855.8|9845.8|9852.9|9842.9|7
1635229960000|2021-10-26 06:32:40|9855|9845|9855|9845|9855|9845|9855|9845|1
1635229970000|2021-10-26 06:32:50|9853.8|9843.8|9852.9|9842.9|9853.8|9843.8|9852|9842|6
1635229980000|2021-10-26 06:33:00|9852.5|9842.5|9851.6|9841.6|9852.5|9842.5|9851.6|9841.6|2
1635229990000|2021-10-26 06:33:10|9852|9842|9853.9|9843.9|9853.9|9843.9|9852|9842|4
1635230000000|2021-10-26 06:33:20|9854.8|9844.8|9854.5|9844.5|9854.8|9844.8|9854.5|9844.5|2
1635230020000|2021-10-26 06:33:40|9854.6|9844.6|9854.6|9844.6|9854.6|9844.6|9854.6|9844.6|1
1635230030000|2021-10-26 06:33:50|9854.9|9844.9|9858.5|9848.5|9858.5|9848.5|9854.9|9844.9|6
1635230040000|2021-10-26 06:34:00|9858.4|9848.4|9858.4|9848.4|9858.4|9848.4|9858.4|9848.4|1
1635230050000|2021-10-26 06:34:10|9857.5|9847.5|9856.8|9846.8|9857.5|9847.5|9856.8|9846.8|3
1635230060000|2021-10-26 06:34:20|9855.6|9845.6|9856.5|9846.5|9856.5|9846.5|9855.6|9845.6|3
1635230070000|2021-10-26 06:34:30|9856.1|9846.1|9854.5|9844.5|9856.1|9846.1|9854.4|9844.4|8
1635230080000|2021-10-26 06:34:40|9854.8|9844.8|9855|9845|9855|9845|9854.8|9844.8|2
1635230090000|2021-10-26 06:34:50|9855.5|9845.5|9857.8|9847.8|9857.8|9847.8|9855.5|9845.5|5
1635230100000|2021-10-26 06:35:00|9857.3|9847.3|9856.9|9846.9|9857.3|9847.3|9856.9|9846.9|2
1635230110000|2021-10-26 06:35:10|9856|9846|9853.6|9843.6|9856|9846|9853.1|9843.1|5
1635230120000|2021-10-26 06:35:20|9854.3|9844.3|9855.1|9845.1|9855.6|9845.6|9853.3|9843.3|8
1635230130000|2021-10-26 06:35:30|9855|9845|9854.5|9844.5|9855|9845|9853.6|9843.6|8
1635230140000|2021-10-26 06:35:40|9855|9845|9853.6|9843.6|9855|9845|9853.6|9843.6|4
1635230150000|2021-10-26 06:35:50|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|9853|9843|3
1635230160000|2021-10-26 06:36:00|9854.1|9844.1|9854.6|9844.6|9855.1|9845.1|9854.1|9844.1|9
1635230170000|2021-10-26 06:36:10|9855.1|9845.1|9854.6|9844.6|9855.1|9845.1|9854.6|9844.6|2
1635230190000|2021-10-26 06:36:30|9854.5|9844.5|9854.1|9844.1|9854.5|9844.5|9854|9844|4
1635230210000|2021-10-26 06:36:50|9853.6|9843.6|9853.6|9843.6|9853.6|9843.6|9853.6|9843.6|1
1635230220000|2021-10-26 06:37:00|9853.5|9843.5|9852.5|9842.5|9853.5|9843.5|9852.5|9842.5|2
1635230230000|2021-10-26 06:37:10|9852.4|9842.4|9850|9840|9852.4|9842.4|9850|9840|8
1635230240000|2021-10-26 06:37:20|9850.5|9840.5|9848.1|9838.1|9850.5|9840.5|9848.1|9838.1|5
1635230250000|2021-10-26 06:37:30|9847.8|9837.8|9847.4|9837.4|9847.8|9837.8|9846.6|9836.6|8
1635230260000|2021-10-26 06:37:40|9847.6|9837.6|9848.8|9838.8|9849|9839|9847.6|9837.6|4
1635230270000|2021-10-26 06:37:50|9849.1|9839.1|9850.4|9840.4|9850.9|9840.9|9849.1|9839.1|5
1635230280000|2021-10-26 06:38:00|9849.9|9839.9|9850.8|9840.8|9850.8|9840.8|9849.9|9839.9|2
1635230300000|2021-10-26 06:38:20|9851.3|9841.3|9849.9|9839.9|9851.5|9841.5|9849.9|9839.9|6
1635230310000|2021-10-26 06:38:30|9849.4|9839.4|9849.4|9839.4|9849.8|9839.8|9849.4|9839.4|3
1635230330000|2021-10-26 06:38:50|9848.8|9838.8|9849.9|9839.9|9849.9|9839.9|9848.3|9838.3|4
1635230340000|2021-10-26 06:39:00|9850.4|9840.4|9851|9841|9851|9841|9849|9839|10
1635230350000|2021-10-26 06:39:10|9851.5|9841.5|9854.1|9844.1|9854.1|9844.1|9851.5|9841.5|8
1635230360000|2021-10-26 06:39:20|9854.5|9844.5|9852|9842|9854.5|9844.5|9851.8|9841.8|11
1635230380000|2021-10-26 06:39:40|9852.8|9842.8|9852.1|9842.1|9852.8|9842.8|9852.1|9842.1|2
1635230390000|2021-10-26 06:39:50|9851.6|9841.6|9852.3|9842.3|9852.3|9842.3|9851.6|9841.6|2
1635230400000|2021-10-26 06:40:00|9851.6|9841.6|9850.1|9840.1|9852|9842|9850.1|9840.1|15
1635230410000|2021-10-26 06:40:10|9850|9840|9848|9838|9850|9840|9848|9838|2
1635230420000|2021-10-26 06:40:20|9847.1|9837.1|9847.5|9837.5|9847.8|9837.8|9847.1|9837.1|5
1635230430000|2021-10-26 06:40:30|9848|9838|9848|9838|9848|9838|9847.6|9837.6|5
1635230440000|2021-10-26 06:40:40|9848.5|9838.5|9849.3|9839.3|9849.3|9839.3|9848|9838|11
1635230450000|2021-10-26 06:40:50|9848.8|9838.8|9849.3|9839.3|9849.3|9839.3|9848.1|9838.1|4
1635230460000|2021-10-26 06:41:00|9848.8|9838.8|9848|9838|9848.8|9838.8|9847.5|9837.5|6
1635230470000|2021-10-26 06:41:10|9848.5|9838.5|9849|9839|9849|9839|9848.5|9838.5|7
1635230480000|2021-10-26 06:41:20|9849.6|9839.6|9848.6|9838.6|9850.3|9840.3|9848.1|9838.1|7
1635230490000|2021-10-26 06:41:30|9848.1|9838.1|9849.3|9839.3|9849.3|9839.3|9848.1|9838.1|12
1635230500000|2021-10-26 06:41:40|9849.6|9839.6|9851.8|9841.8|9851.8|9841.8|9849.6|9839.6|2
1635230510000|2021-10-26 06:41:50|9852|9842|9852|9842|9852|9842|9852|9842|1
1635230520000|2021-10-26 06:42:00|9852.3|9842.3|9852.9|9842.9|9852.9|9842.9|9852.3|9842.3|3
1635230530000|2021-10-26 06:42:10|9852.8|9842.8|9849.6|9839.6|9852.8|9842.8|9849.6|9839.6|6
1635230540000|2021-10-26 06:42:20|9849.1|9839.1|9848.6|9838.6|9849.1|9839.1|9848|9838|4
1635230550000|2021-10-26 06:42:30|9848|9838|9848.6|9838.6|9849.1|9839.1|9847.6|9837.6|10
1635230560000|2021-10-26 06:42:40|9849.1|9839.1|9849.3|9839.3|9849.9|9839.9|9849.1|9839.1|5
1635230570000|2021-10-26 06:42:50|9849.8|9839.8|9850.3|9840.3|9850.3|9840.3|9849.8|9839.8|2
1635230580000|2021-10-26 06:43:00|9850.6|9840.6|9850.6|9840.6|9850.6|9840.6|9850.6|9840.6|1
1635230590000|2021-10-26 06:43:10|9849.5|9839.5|9849.5|9839.5|9849.5|9839.5|9849.5|9839.5|1
1635230600000|2021-10-26 06:43:20|9849.4|9839.4|9849.4|9839.4|9849.4|9839.4|9849.4|9839.4|1
1635230610000|2021-10-26 06:43:30|9849.3|9839.3|9848.6|9838.6|9849.3|9839.3|9848.6|9838.6|3
1635230630000|2021-10-26 06:43:50|9848.8|9838.8|9849.4|9839.4|9850.5|9840.5|9848.8|9838.8|10
1635230640000|2021-10-26 06:44:00|9849|9839|9849|9839|9849|9839|9849|9839|1
1635230650000|2021-10-26 06:44:10|9849.4|9839.4|9848|9838|9849.4|9839.4|9848|9838|6
1635230660000|2021-10-26 06:44:20|9847.5|9837.5|9847|9837|9847.5|9837.5|9847|9837|2
1635230670000|2021-10-26 06:44:30|9846.8|9836.8|9844.3|9834.3|9846.8|9836.8|9844.3|9834.3|5
1635230680000|2021-10-26 06:44:40|9844.6|9834.6|9845.1|9835.1|9845.1|9835.1|9844.5|9834.5|3
1635230690000|2021-10-26 06:44:50|9845.5|9835.5|9845.3|9835.3|9846.9|9836.9|9845.3|9835.3|6
1635230700000|2021-10-26 06:45:00|9845|9835|9845.1|9835.1|9845.1|9835.1|9844.1|9834.1|5
1635230710000|2021-10-26 06:45:10|9844.6|9834.6|9843.5|9833.5|9844.6|9834.6|9843.5|9833.5|7
1635230720000|2021-10-26 06:45:20|9843.9|9833.9|9844|9834|9844|9834|9843.5|9833.5|3
1635230730000|2021-10-26 06:45:30|9843.5|9833.5|9843.5|9833.5|9843.5|9833.5|9843.5|9833.5|1
1635230740000|2021-10-26 06:45:40|9843|9833|9839.6|9829.6|9843|9833|9838.8|9828.8|6
1635230750000|2021-10-26 06:45:50|9840.1|9830.1|9840.1|9830.1|9840.1|9830.1|9840.1|9830.1|1
1635230760000|2021-10-26 06:46:00|9839.6|9829.6|9838.8|9828.8|9839.6|9829.6|9838.8|9828.8|6
1635230770000|2021-10-26 06:46:10|9838|9828|9839|9829|9839|9829|9837.8|9827.8|6
1635230780000|2021-10-26 06:46:20|9839.6|9829.6|9839.6|9829.6|9839.6|9829.6|9839.6|9829.6|1
1635230790000|2021-10-26 06:46:30|9840.3|9830.3|9842.5|9832.5|9842.6|9832.6|9840.3|9830.3|7
1635230800000|2021-10-26 06:46:40|9843.1|9833.1|9844|9834|9844|9834|9843.1|9833.1|3
1635230810000|2021-10-26 06:46:50|9843.8|9833.8|9842.4|9832.4|9843.8|9833.8|9842.4|9832.4|3
1635230820000|2021-10-26 06:47:00|9842.6|9832.6|9844.9|9834.9|9844.9|9834.9|9842.6|9832.6|2
1635230830000|2021-10-26 06:47:10|9845.4|9835.4|9845.4|9835.4|9845.4|9835.4|9845.4|9835.4|1
1635230840000|2021-10-26 06:47:20|9845.9|9835.9|9845.4|9835.4|9845.9|9835.9|9845.4|9835.4|4
1635230850000|2021-10-26 06:47:30|9846|9836|9845.3|9835.3|9847|9837|9845.3|9835.3|5
1635230860000|2021-10-26 06:47:40|9846.3|9836.3|9845.4|9835.4|9846.3|9836.3|9845.4|9835.4|2
1635230870000|2021-10-26 06:47:50|9844.9|9834.9|9845.3|9835.3|9845.3|9835.3|9844.4|9834.4|5
1635230880000|2021-10-26 06:48:00|9845.9|9835.9|9845.9|9835.9|9845.9|9835.9|9845.9|9835.9|1
1635230890000|2021-10-26 06:48:10|9845.4|9835.4|9855.3|9845.3|9855.5|9845.5|9845.4|9835.4|11
1635230900000|2021-10-26 06:48:20|9855.5|9845.5|9852.6|9842.6|9856.9|9846.9|9852.6|9842.6|12
1635230910000|2021-10-26 06:48:30|9852.5|9842.5|9851.6|9841.6|9852.5|9842.5|9851.3|9841.3|7
1635230930000|2021-10-26 06:48:50|9851.4|9841.4|9851.3|9841.3|9851.4|9841.4|9850|9840|6
1635230940000|2021-10-26 06:49:00|9851.6|9841.6|9852.3|9842.3|9852.3|9842.3|9851.6|9841.6|2
1635230960000|2021-10-26 06:49:20|9852.5|9842.5|9854.3|9844.3|9854.3|9844.3|9852.5|9842.5|3
1635230970000|2021-10-26 06:49:30|9855.1|9845.1|9855.4|9845.4|9855.4|9845.4|9855.1|9845.1|2
1635230980000|2021-10-26 06:49:40|9856.4|9846.4|9856|9846|9856.6|9846.6|9856|9846|4
1635230990000|2021-10-26 06:49:50|9855.9|9845.9|9853.5|9843.5|9855.9|9845.9|9852.5|9842.5|10
1635231000000|2021-10-26 06:50:00|9853|9843|9853.1|9843.1|9853.5|9843.5|9853|9843|3
1635231010000|2021-10-26 06:50:10|9853.6|9843.6|9853.6|9843.6|9853.6|9843.6|9853.6|9843.6|1
1635231020000|2021-10-26 06:50:20|9853.1|9843.1|9851.9|9841.9|9853.1|9843.1|9851.4|9841.4|6
1635231030000|2021-10-26 06:50:30|9851.4|9841.4|9850|9840|9851.4|9841.4|9850|9840|5
1635231040000|2021-10-26 06:50:40|9849.6|9839.6|9853.3|9843.3|9853.3|9843.3|9849.3|9839.3|6
1635231050000|2021-10-26 06:50:50|9852.9|9842.9|9852.8|9842.8|9852.9|9842.9|9852.8|9842.8|2
1635231060000|2021-10-26 06:51:00|9853.6|9843.6|9850.8|9840.8|9853.6|9843.6|9847.9|9837.9|13
1635231070000|2021-10-26 06:51:10|9850.3|9840.3|9851.3|9841.3|9851.3|9841.3|9849.8|9839.8|5
1635231080000|2021-10-26 06:51:20|9850.8|9840.8|9850.6|9840.6|9850.9|9840.9|9850.3|9840.3|6
1635231090000|2021-10-26 06:51:30|9850.3|9840.3|9847.8|9837.8|9850.3|9840.3|9845.4|9835.4|8
1635231100000|2021-10-26 06:51:40|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|1
1635231110000|2021-10-26 06:51:50|9848.1|9838.1|9848.3|9838.3|9848.3|9838.3|9848.1|9838.1|2
1635231120000|2021-10-26 06:52:00|9848.1|9838.1|9847.3|9837.3|9848.1|9838.1|9847.3|9837.3|3
1635231130000|2021-10-26 06:52:10|9847|9837|9842.8|9832.8|9847|9837|9842.8|9832.8|13
1635231140000|2021-10-26 06:52:20|9843.1|9833.1|9843.3|9833.3|9843.6|9833.6|9843.1|9833.1|4
1635231150000|2021-10-26 06:52:30|9843.5|9833.5|9845.5|9835.5|9846.3|9836.3|9843.5|9833.5|6
1635231160000|2021-10-26 06:52:40|9845|9835|9844.3|9834.3|9845|9835|9844.3|9834.3|3
1635231170000|2021-10-26 06:52:50|9844|9834|9844.3|9834.3|9844.3|9834.3|9844|9834|2
1635231190000|2021-10-26 06:53:10|9844|9834|9844.6|9834.6|9844.6|9834.6|9844|9834|2
1635231200000|2021-10-26 06:53:20|9844.8|9834.8|9847.1|9837.1|9847.1|9837.1|9844.8|9834.8|4
1635231210000|2021-10-26 06:53:30|9847.8|9837.8|9851.4|9841.4|9851.4|9841.4|9847.8|9837.8|8
1635231220000|2021-10-26 06:53:40|9851|9841|9850.9|9840.9|9851.3|9841.3|9850.8|9840.8|4
1635231230000|2021-10-26 06:53:50|9850.8|9840.8|9848.6|9838.6|9850.9|9840.9|9848.6|9838.6|8
1635231240000|2021-10-26 06:54:00|9848.1|9838.1|9843.5|9833.5|9848.1|9838.1|9843.4|9833.4|10
1635231250000|2021-10-26 06:54:10|9842.9|9832.9|9843|9833|9843.1|9833.1|9842.9|9832.9|4
1635231260000|2021-10-26 06:54:20|9843.3|9833.3|9843.6|9833.6|9843.6|9833.6|9843.3|9833.3|2
1635231270000|2021-10-26 06:54:30|9844.8|9834.8|9843.1|9833.1|9849.1|9839.1|9843.1|9833.1|9
1635231280000|2021-10-26 06:54:40|9843.3|9833.3|9841.3|9831.3|9843.4|9833.4|9841.3|9831.3|6
1635231290000|2021-10-26 06:54:50|9841.9|9831.9|9845.6|9835.6|9845.6|9835.6|9841.9|9831.9|6
1635231300000|2021-10-26 06:55:00|9845.4|9835.4|9841.8|9831.8|9845.4|9835.4|9841.8|9831.8|10
1635231310000|2021-10-26 06:55:10|9841.4|9831.4|9839.6|9829.6|9841.4|9831.4|9837|9827|11
1635231320000|2021-10-26 06:55:20|9840|9830|9840.5|9830.5|9841.5|9831.5|9839.8|9829.8|10
1635231330000|2021-10-26 06:55:30|9841|9831|9840.8|9830.8|9842|9832|9840.8|9830.8|8
1635231340000|2021-10-26 06:55:40|9841.3|9831.3|9840.8|9830.8|9841.3|9831.3|9838.6|9828.6|6
1635231350000|2021-10-26 06:55:50|9840.6|9830.6|9839.5|9829.5|9840.9|9830.9|9839.5|9829.5|7
1635231360000|2021-10-26 06:56:00|9838.8|9828.8|9838.5|9828.5|9838.8|9828.8|9838|9828|7
1635231370000|2021-10-26 06:56:10|9838.3|9828.3|9838|9828|9838.3|9828.3|9837.8|9827.8|4
1635231380000|2021-10-26 06:56:20|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|1
1635231410000|2021-10-26 06:56:50|9838|9828|9842|9832|9842|9832|9838|9828|9
1635231420000|2021-10-26 06:57:00|9842.3|9832.3|9841|9831|9842.3|9832.3|9840.9|9830.9|3
1635231430000|2021-10-26 06:57:10|9841.4|9831.4|9842|9832|9842|9832|9841.4|9831.4|2
1635231440000|2021-10-26 06:57:20|9841.8|9831.8|9840|9830|9841.8|9831.8|9838.5|9828.5|13
1635231450000|2021-10-26 06:57:30|9839.5|9829.5|9839|9829|9839.5|9829.5|9838.5|9828.5|4
1635231460000|2021-10-26 06:57:40|9839.5|9829.5|9841|9831|9842|9832|9839.5|9829.5|6
1635231470000|2021-10-26 06:57:50|9840.5|9830.5|9839.5|9829.5|9840.5|9830.5|9839.5|9829.5|3
1635231480000|2021-10-26 06:58:00|9839.3|9829.3|9840.8|9830.8|9840.8|9830.8|9839.3|9829.3|8
1635231490000|2021-10-26 06:58:10|9840.5|9830.5|9840.8|9830.8|9840.8|9830.8|9839.8|9829.8|9
1635231500000|2021-10-26 06:58:20|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|1
1635231510000|2021-10-26 06:58:30|9841|9831|9841|9831|9841|9831|9841|9831|1
1635231520000|2021-10-26 06:58:40|9840.8|9830.8|9840.8|9830.8|9840.8|9830.8|9840.3|9830.3|3
1635231530000|2021-10-26 06:58:50|9841|9831|9840.8|9830.8|9841|9831|9840.3|9830.3|7
1635231540000|2021-10-26 06:59:00|9840.3|9830.3|9840.3|9830.3|9841|9831|9839.8|9829.8|11
1635231550000|2021-10-26 06:59:10|9841|9831|9841.5|9831.5|9841.8|9831.8|9840.8|9830.8|6
1635231560000|2021-10-26 06:59:20|9842.4|9832.4|9843.5|9833.5|9843.5|9833.5|9841.8|9831.8|12
1635231570000|2021-10-26 06:59:30|9844.3|9834.3|9846|9836|9847|9837|9843.8|9833.8|15
1635231580000|2021-10-26 06:59:40|9845.5|9835.5|9847.3|9837.3|9847.5|9837.5|9845.5|9835.5|6
1635231590000|2021-10-26 06:59:50|9848.3|9838.3|9848.8|9838.8|9848.8|9838.8|9847.3|9837.3|11
1635231600000|2021-10-26 07:00:00|9848.5|9838.5|9833.8|9823.8|9848.5|9838.5|9832.8|9822.8|18
1635231610000|2021-10-26 07:00:10|9833.6|9823.6|9833.5|9823.5|9833.6|9823.6|9833.5|9823.5|2
1635231620000|2021-10-26 07:00:20|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|1
1635231630000|2021-10-26 07:00:30|9833.1|9823.1|9833.1|9823.1|9833.1|9823.1|9833.1|9823.1|1
1635231640000|2021-10-26 07:00:40|9833.3|9823.3|9833.3|9823.3|9833.3|9823.3|9833.3|9823.3|1
1635231650000|2021-10-26 07:00:50|9833.5|9823.5|9833.5|9823.5|9834.3|9824.3|9833.5|9823.5|3
1635231660000|2021-10-26 07:01:00|9833.3|9823.3|9833.5|9823.5|9833.5|9823.5|9833.3|9823.3|2
1635231670000|2021-10-26 07:01:10|9833.3|9823.3|9832.3|9822.3|9833.3|9823.3|9832.3|9822.3|2
1635231680000|2021-10-26 07:01:20|9832.5|9822.5|9836.8|9826.8|9836.8|9826.8|9832.5|9822.5|2
1635231690000|2021-10-26 07:01:30|9837|9827|9836.1|9826.1|9837|9827|9836.1|9826.1|4
1635231700000|2021-10-26 07:01:40|9836|9826|9836|9826|9836|9826|9836|9826|1
1635231710000|2021-10-26 07:01:50|9835.5|9825.5|9834.3|9824.3|9835.5|9825.5|9834.3|9824.3|3
1635231720000|2021-10-26 07:02:00|9833.8|9823.8|9833.8|9823.8|9833.8|9823.8|9833.8|9823.8|1
1635231730000|2021-10-26 07:02:10|9833.5|9823.5|9833.5|9823.5|9833.5|9823.5|9833.5|9823.5|1
1635231790000|2021-10-26 07:03:10|9834.3|9824.3|9837.3|9827.3|9838|9828|9834.3|9824.3|6
1635231800000|2021-10-26 07:03:20|9838.3|9828.3|9840|9830|9840|9830|9838.3|9828.3|3
1635231810000|2021-10-26 07:03:30|9840.3|9830.3|9840|9830|9840.3|9830.3|9840|9830|2
1635231820000|2021-10-26 07:03:40|9839.8|9829.8|9839.8|9829.8|9839.8|9829.8|9839.8|9829.8|1
1635231830000|2021-10-26 07:03:50|9840|9830|9840.5|9830.5|9840.5|9830.5|9840|9830|3
1635231840000|2021-10-26 07:04:00|9840|9830|9840|9830|9840|9830|9840|9830|1
1635231850000|2021-10-26 07:04:10|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|1
1635231860000|2021-10-26 07:04:20|9840|9830|9838.8|9828.8|9840|9830|9838.8|9828.8|5
1635231880000|2021-10-26 07:04:40|9838.5|9828.5|9838.5|9828.5|9838.5|9828.5|9838.5|9828.5|1
1635231890000|2021-10-26 07:04:50|9836.5|9826.5|9828.3|9818.3|9836.5|9826.5|9828.3|9818.3|8
1635231900000|2021-10-26 07:05:00|9827.4|9817.4|9825.1|9815.1|9827.4|9817.4|9825.1|9815.1|7
1635231910000|2021-10-26 07:05:10|9823.6|9813.6|9821.6|9811.6|9823.6|9813.6|9821.6|9811.6|5
1635231920000|2021-10-26 07:05:20|9822.4|9812.4|9824.3|9814.3|9825.3|9815.3|9822.4|9812.4|4
1635231930000|2021-10-26 07:05:30|9823|9813|9823.3|9813.3|9823.3|9813.3|9822.8|9812.8|3
1635231940000|2021-10-26 07:05:40|9823.5|9813.5|9823.8|9813.8|9823.8|9813.8|9823.5|9813.5|2
1635231970000|2021-10-26 07:06:10|9823.5|9813.5|9823.3|9813.3|9823.5|9813.5|9823.3|9813.3|2
1635231980000|2021-10-26 07:06:20|9823|9813|9816.8|9806.8|9823|9813|9816.8|9806.8|7
1635231990000|2021-10-26 07:06:30|9815.6|9805.6|9813.8|9803.8|9815.6|9805.6|9813.8|9803.8|5
1635232000000|2021-10-26 07:06:40|9812.3|9800.3|9810|9800|9812.3|9800.3|9807|9796.3|9
1635232010000|2021-10-26 07:06:50|9809.9|9799.9|9808.5|9798.5|9809.9|9799.9|9808.5|9798.5|6
1635232020000|2021-10-26 07:07:00|9808.8|9798.8|9809.8|9799.8|9809.8|9799.8|9808.8|9798.8|5
1635232030000|2021-10-26 07:07:10|9811|9801|9811|9801|9811|9801|9811|9801|1
1635232040000|2021-10-26 07:07:20|9809.9|9799.9|9809.5|9799.5|9809.9|9799.9|9809.5|9799.5|5
1635232050000|2021-10-26 07:07:30|9809|9799|9808.5|9798.5|9809|9799|9808.5|9798.5|3
1635232070000|2021-10-26 07:07:50|9808.8|9798.8|9808.8|9798.8|9810.8|9800.8|9808.8|9798.8|5
1635232080000|2021-10-26 07:08:00|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|1
1635232110000|2021-10-26 07:08:30|9808|9798|9804.5|9794.5|9808|9798|9804.5|9794.5|5
1635232120000|2021-10-26 07:08:40|9804.4|9794.4|9804.4|9794.4|9804.4|9794.4|9804.4|9794.4|1
1635232130000|2021-10-26 07:08:50|9805|9795|9804.8|9794.8|9806.5|9796.5|9804.8|9794.8|7
1635232140000|2021-10-26 07:09:00|9804.3|9794.3|9806.3|9796.3|9806.8|9796.8|9804.3|9794.3|9
1635232150000|2021-10-26 07:09:10|9806|9796|9807.8|9797.8|9807.8|9797.8|9806|9796|3
1635232160000|2021-10-26 07:09:20|9806.8|9796.8|9806.8|9796.8|9806.8|9796.8|9806.8|9796.8|1
1635232170000|2021-10-26 07:09:30|9806.5|9796.5|9805|9795|9806.5|9796.5|9805|9795|2
1635232200000|2021-10-26 07:10:00|9804.8|9794.8|9811|9801|9811|9801|9804.8|9794.8|10
1635232210000|2021-10-26 07:10:10|9811.3|9801.3|9809.3|9799.3|9811.5|9801.5|9808.8|9798.8|9
1635232220000|2021-10-26 07:10:20|9809.5|9799.5|9812|9802|9812|9802|9809.5|9799.5|3
1635232230000|2021-10-26 07:10:30|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|1
1635232240000|2021-10-26 07:10:40|9811.8|9801.8|9807.3|9797.3|9811.8|9801.8|9807.3|9797.3|4
1635232250000|2021-10-26 07:10:50|9806.8|9796.8|9805.8|9795.8|9806.8|9796.8|9805.8|9795.8|3
1635232260000|2021-10-26 07:11:00|9805|9795|9805|9795|9805|9795|9805|9795|1
1635232270000|2021-10-26 07:11:10|9804.5|9794.5|9804.5|9794.5|9804.5|9794.5|9804.5|9794.5|1
1635232280000|2021-10-26 07:11:20|9804.8|9794.8|9810.6|9800.6|9810.6|9800.6|9804.8|9794.8|8
1635232290000|2021-10-26 07:11:30|9810.4|9800.4|9811.5|9801.5|9811.5|9801.5|9809.3|9799.3|5
1635232300000|2021-10-26 07:11:40|9810.8|9800.8|9811.3|9801.3|9811.3|9801.3|9810.8|9800.8|2
1635232310000|2021-10-26 07:11:50|9811|9801|9811|9801|9811|9801|9811|9801|1
1635232320000|2021-10-26 07:12:00|9810.5|9800.5|9808.3|9798.3|9810.5|9800.5|9808.3|9798.3|4
1635232330000|2021-10-26 07:12:10|9809.6|9799.6|9812.8|9802.8|9812.8|9802.8|9809.6|9799.6|3
1635232360000|2021-10-26 07:12:40|9813|9803|9812.8|9802.8|9813|9803|9812.8|9802.8|2
1635232370000|2021-10-26 07:12:50|9813|9803|9813|9803|9813|9803|9813|9803|1
1635232380000|2021-10-26 07:13:00|9813.3|9803.3|9813.3|9803.3|9813.3|9803.3|9813.3|9803.3|1
1635232390000|2021-10-26 07:13:10|9814|9804|9814|9804|9814|9804|9814|9804|1
1635232410000|2021-10-26 07:13:30|9814.5|9804.5|9814.5|9804.5|9814.5|9804.5|9814.5|9804.5|1
1635232420000|2021-10-26 07:13:40|9814.3|9804.3|9813.8|9803.8|9814.3|9804.3|9813.5|9803.5|6
1635232430000|2021-10-26 07:13:50|9813.3|9803.3|9814.3|9804.3|9814.3|9804.3|9813.3|9803.3|3
1635232440000|2021-10-26 07:14:00|9814|9804|9814|9804|9814|9804|9814|9804|1
1635232450000|2021-10-26 07:14:10|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|1
1635232470000|2021-10-26 07:14:30|9813.5|9803.5|9811.5|9801.5|9813.5|9803.5|9811.5|9801.5|4
1635232480000|2021-10-26 07:14:40|9810.5|9800.5|9811|9801|9811|9801|9810.5|9800.5|2
1635232490000|2021-10-26 07:14:50|9811.8|9801.8|9814|9804|9814|9804|9811.8|9801.8|3
1635232520000|2021-10-26 07:15:20|9813.8|9803.8|9814|9804|9814|9804|9813.8|9803.8|2
1635232540000|2021-10-26 07:15:40|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|1
1635232550000|2021-10-26 07:15:50|9813.5|9803.5|9811.3|9801.3|9813.5|9803.5|9811.3|9801.3|8
1635232560000|2021-10-26 07:16:00|9811.5|9801.5|9811.8|9801.8|9811.8|9801.8|9811.5|9801.5|2
1635232600000|2021-10-26 07:16:40|9811.3|9801.3|9809.3|9799.3|9811.3|9801.3|9809.3|9799.3|4
1635232610000|2021-10-26 07:16:50|9810.8|9800.8|9810.8|9800.8|9810.8|9800.8|9810.8|9800.8|1
1635232620000|2021-10-26 07:17:00|9810.5|9800.5|9810.5|9800.5|9810.5|9800.5|9810.5|9800.5|1
1635232650000|2021-10-26 07:17:30|9810.8|9800.8|9811.8|9801.8|9811.8|9801.8|9810.8|9800.8|2
1635232660000|2021-10-26 07:17:40|9811.3|9801.3|9809|9799|9811.3|9801.3|9809|9799|2
1635232670000|2021-10-26 07:17:50|9808.5|9798.5|9809|9799|9809.5|9799.5|9808.5|9798.5|7
1635232680000|2021-10-26 07:18:00|9809.5|9799.5|9809.8|9799.8|9809.8|9799.8|9809.5|9799.5|2
1635232690000|2021-10-26 07:18:10|9810.5|9800.5|9813.3|9803.3|9813.3|9803.3|9810.5|9800.5|2
1635232710000|2021-10-26 07:18:30|9813|9803|9804.8|9794.8|9813|9803|9804|9794|12
1635232730000|2021-10-26 07:18:50|9803.5|9793.5|9804.5|9794.5|9804.5|9794.5|9803.5|9793.5|2
1635232740000|2021-10-26 07:19:00|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|1
1635232750000|2021-10-26 07:19:10|9804.5|9794.5|9790|9780|9804.5|9794.5|9789.3|9779.3|11
1635232760000|2021-10-26 07:19:20|9790.3|9780.3|9788.5|9778.5|9791.4|9781.4|9788.5|9778.5|15
1635232770000|2021-10-26 07:19:30|9789.5|9779.5|9786.3|9776.3|9789.5|9779.5|9786.3|9776.3|6
1635232780000|2021-10-26 07:19:40|9786|9776|9784.1|9774.1|9786.3|9776.3|9783.6|9773.6|6
1635232790000|2021-10-26 07:19:50|9784|9774|9782.5|9772.5|9784|9774|9781.3|9771.3|8
1635232800000|2021-10-26 07:20:00|9782.3|9772.3|9784|9774|9784|9774|9780|9770|7
1635232810000|2021-10-26 07:20:10|9785.5|9775.5|9789.3|9779.3|9789.9|9779.9|9785.5|9775.5|5
1635232820000|2021-10-26 07:20:20|9788.8|9778.8|9783.5|9773.5|9788.8|9778.8|9783.5|9773.5|5
1635232830000|2021-10-26 07:20:30|9783.3|9773.3|9783.3|9773.3|9783.3|9773.3|9781.3|9771.3|7
1635232840000|2021-10-26 07:20:40|9783|9773|9781.3|9771.3|9783|9773|9781.3|9771.3|3
1635232850000|2021-10-26 07:20:50|9782.5|9772.5|9781.5|9771.5|9782.5|9772.5|9780.8|9770.8|9
1635232860000|2021-10-26 07:21:00|9782.3|9772.3|9782.8|9772.8|9784|9774|9782|9772|8
1635232870000|2021-10-26 07:21:10|9783.5|9773.5|9784.8|9774.8|9785|9775|9783.3|9773.3|10
1635232880000|2021-10-26 07:21:20|9785.3|9775.3|9784.8|9774.8|9787.8|9777.8|9784.8|9774.8|10
1635232890000|2021-10-26 07:21:30|9785.3|9775.3|9787.9|9777.9|9788.1|9778.1|9784.8|9774.8|11
1635232900000|2021-10-26 07:21:40|9787.6|9777.6|9787.5|9777.5|9787.9|9777.9|9787.4|9777.4|4
1635232910000|2021-10-26 07:21:50|9786|9776|9785|9775|9786|9776|9785|9775|3
1635232920000|2021-10-26 07:22:00|9784.8|9774.8|9780.5|9770.5|9784.8|9774.8|9780.3|9770.3|8
1635232930000|2021-10-26 07:22:10|9780.8|9770.8|9783|9773|9785.9|9775.9|9780.3|9770.3|7
1635232940000|2021-10-26 07:22:20|9782.6|9772.6|9781.4|9771.4|9782.6|9772.6|9781.4|9771.4|3
1635232950000|2021-10-26 07:22:30|9781.1|9771.1|9780.8|9770.8|9781.1|9771.1|9780|9770|4
1635232960000|2021-10-26 07:22:40|9780|9770|9777.3|9767.3|9780|9770|9777.3|9767.3|6
1635232970000|2021-10-26 07:22:50|9777|9767|9769.5|9759.5|9777|9767|9769|9759|7
1635232980000|2021-10-26 07:23:00|9770|9760|9776|9766|9777.5|9767.5|9770|9760|13
1635232990000|2021-10-26 07:23:10|9776.3|9766.3|9775.8|9765.8|9776.3|9766.3|9775.8|9765.8|2
1635233000000|2021-10-26 07:23:20|9776|9766|9776.3|9766.3|9776.3|9766.3|9776|9766|2
1635233010000|2021-10-26 07:23:30|9775.8|9765.8|9775.3|9765.3|9775.8|9765.8|9774.5|9764.5|4
1635233020000|2021-10-26 07:23:40|9774.8|9764.8|9775|9765|9775|9765|9773.3|9763.3|7
1635233030000|2021-10-26 07:23:50|9774.5|9764.5|9777.9|9767.9|9777.9|9767.9|9772.5|9762.5|10
1635233040000|2021-10-26 07:24:00|9777.8|9767.8|9777.3|9767.3|9778.8|9768.8|9777.3|9767.3|5
1635233050000|2021-10-26 07:24:10|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|1
1635233060000|2021-10-26 07:24:20|9776.8|9766.8|9776.6|9766.6|9776.8|9766.8|9774.5|9764.5|5
1635233070000|2021-10-26 07:24:30|9776.8|9766.8|9775.3|9765.3|9777.3|9767.3|9774.3|9764.3|7
1635233080000|2021-10-26 07:24:40|9774.5|9764.5|9774.3|9764.3|9775.3|9765.3|9774.3|9764.3|4
1635233100000|2021-10-26 07:25:00|9774.5|9764.5|9776.3|9766.3|9776.3|9766.3|9774.5|9764.5|5
1635233110000|2021-10-26 07:25:10|9776.8|9766.8|9776|9766|9776.8|9766.8|9776|9766|2
1635233120000|2021-10-26 07:25:20|9776.8|9766.8|9776.5|9766.5|9776.8|9766.8|9776.5|9766.5|2
1635233130000|2021-10-26 07:25:30|9777.5|9767.5|9777|9767|9777.5|9767.5|9776.8|9766.8|4
1635233140000|2021-10-26 07:25:40|9776.8|9766.8|9777|9767|9777|9767|9776.8|9766.8|2
1635233150000|2021-10-26 07:25:50|9775.6|9765.6|9773.3|9763.3|9775.6|9765.6|9772.6|9762.6|7
1635233160000|2021-10-26 07:26:00|9772.5|9762.5|9772.5|9762.5|9773.5|9763.5|9772.3|9762.3|4
1635233170000|2021-10-26 07:26:10|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|1
1635233190000|2021-10-26 07:26:30|9771.8|9761.8|9769|9759|9771.8|9761.8|9769|9759|2
1635233200000|2021-10-26 07:26:40|9767.8|9757.8|9767|9757|9767.8|9757.8|9765.3|9755.3|5
1635233210000|2021-10-26 07:26:50|9766.8|9756.8|9771|9761|9771|9761|9766.8|9756.8|5
1635233220000|2021-10-26 07:27:00|9770.8|9760.8|9771.5|9761.5|9771.8|9761.8|9770.3|9760.3|7
1635233230000|2021-10-26 07:27:10|9772|9762|9776.3|9766.3|9776.3|9766.3|9772|9762|5
1635233240000|2021-10-26 07:27:20|9776|9766|9775.8|9765.8|9776|9766|9775.8|9765.8|2
1635233260000|2021-10-26 07:27:40|9776|9766|9776.3|9766.3|9776.3|9766.3|9776|9766|2
1635233270000|2021-10-26 07:27:50|9777|9767|9778|9768|9778.3|9768.3|9777|9767|3
1635233280000|2021-10-26 07:28:00|9777.5|9767.5|9777|9767|9777.5|9767.5|9777|9767|2
1635233290000|2021-10-26 07:28:10|9776.8|9766.8|9776.8|9766.8|9776.8|9766.8|9776.8|9766.8|1
1635233300000|2021-10-26 07:28:20|9777.8|9767.8|9778.3|9768.3|9778.6|9768.6|9777.8|9767.8|7
1635233310000|2021-10-26 07:28:30|9777.9|9767.9|9775.8|9765.8|9777.9|9767.9|9775.8|9765.8|3
1635233320000|2021-10-26 07:28:40|9776|9766|9776.8|9766.8|9776.8|9766.8|9776|9766|2
1635233330000|2021-10-26 07:28:50|9776.5|9766.5|9775.8|9765.8|9776.5|9766.5|9775.8|9765.8|3
1635233340000|2021-10-26 07:29:00|9774.8|9764.8|9774|9764|9774.8|9764.8|9773.3|9763.3|6
1635233360000|2021-10-26 07:29:20|9774.8|9764.8|9777.3|9767.3|9777.3|9767.3|9774.8|9764.8|4
1635233370000|2021-10-26 07:29:30|9778.4|9768.4|9778.8|9768.8|9778.8|9768.8|9778.4|9768.4|3
1635233380000|2021-10-26 07:29:40|9778.6|9768.6|9779.3|9769.3|9779.4|9769.4|9778.6|9768.6|4
1635233390000|2021-10-26 07:29:50|9779.5|9769.5|9779.5|9769.5|9779.5|9769.5|9779.5|9769.5|1
1635233400000|2021-10-26 07:30:00|9779.8|9769.8|9780.8|9770.8|9781.8|9771.8|9779.8|9769.8|7
1635233410000|2021-10-26 07:30:10|9780|9770|9776.8|9766.8|9780|9770|9776.8|9766.8|4
1635233420000|2021-10-26 07:30:20|9777.3|9767.3|9779.3|9769.3|9779.3|9769.3|9777.3|9767.3|2
1635233440000|2021-10-26 07:30:40|9780.8|9770.8|9780.8|9770.8|9781|9771|9780.8|9770.8|3
1635233450000|2021-10-26 07:30:50|9781.3|9771.3|9781.5|9771.5|9781.5|9771.5|9781.3|9771.3|2
1635233460000|2021-10-26 07:31:00|9781.3|9771.3|9778.5|9768.5|9781.3|9771.3|9778.5|9768.5|5
1635233480000|2021-10-26 07:31:20|9779|9769|9780|9770|9780|9770|9779|9769|2
1635233490000|2021-10-26 07:31:30|9779.8|9769.8|9777.5|9767.5|9779.8|9769.8|9777.5|9767.5|3
1635233500000|2021-10-26 07:31:40|9778.6|9768.6|9777.4|9767.4|9778.8|9768.8|9777.4|9767.4|4
1635233510000|2021-10-26 07:31:50|9776.8|9766.8|9776.8|9766.8|9776.8|9766.8|9776.8|9766.8|1
1635233520000|2021-10-26 07:32:00|9777.8|9767.8|9778.3|9768.3|9778.3|9768.3|9777.8|9767.8|2
1635233530000|2021-10-26 07:32:10|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|1
1635233540000|2021-10-26 07:32:20|9778|9768|9781|9771|9781|9771|9778|9768|3
1635233550000|2021-10-26 07:32:30|9781.5|9771.5|9781.8|9771.8|9781.8|9771.8|9781.5|9771.5|2
1635233560000|2021-10-26 07:32:40|9781.5|9771.5|9781.8|9771.8|9781.8|9771.8|9781.5|9771.5|2
1635233570000|2021-10-26 07:32:50|9782.8|9772.8|9783.5|9773.5|9783.5|9773.5|9782.8|9772.8|2
1635233580000|2021-10-26 07:33:00|9783|9773|9781.8|9771.8|9783|9773|9781.8|9771.8|4
1635233590000|2021-10-26 07:33:10|9782.3|9772.3|9782.3|9772.3|9782.3|9772.3|9782.3|9772.3|1
1635233600000|2021-10-26 07:33:20|9782.5|9772.5|9783.8|9773.8|9783.8|9773.8|9782.5|9772.5|4
1635233610000|2021-10-26 07:33:30|9784.5|9774.5|9783.8|9773.8|9784.5|9774.5|9783.8|9773.8|3
1635233620000|2021-10-26 07:33:40|9783.5|9773.5|9783.3|9773.3|9783.5|9773.5|9783.3|9773.3|2
1635233640000|2021-10-26 07:34:00|9782.8|9772.8|9782.5|9772.5|9782.8|9772.8|9782.5|9772.5|2
1635233670000|2021-10-26 07:34:30|9782.3|9772.3|9776|9766|9782.3|9772.3|9776|9766|6
1635233680000|2021-10-26 07:34:40|9776.3|9766.3|9776.3|9766.3|9776.3|9766.3|9776.3|9766.3|1
1635233700000|2021-10-26 07:35:00|9776|9766|9776|9766|9776|9766|9776|9766|1
1635233710000|2021-10-26 07:35:10|9774.9|9764.9|9774.4|9764.4|9774.9|9764.9|9774.4|9764.4|2
1635233720000|2021-10-26 07:35:20|9775.3|9765.3|9777.8|9767.8|9777.8|9767.8|9775.3|9765.3|3
1635233730000|2021-10-26 07:35:30|9778.8|9768.8|9779.3|9769.3|9779.3|9769.3|9778.8|9768.8|2
1635233740000|2021-10-26 07:35:40|9779|9769|9779.5|9769.5|9779.5|9769.5|9779|9769|3
1635233750000|2021-10-26 07:35:50|9779.8|9769.8|9779.5|9769.5|9779.8|9769.8|9779.5|9769.5|2
1635233760000|2021-10-26 07:36:00|9779.8|9769.8|9779.5|9769.5|9779.8|9769.8|9779.5|9769.5|2
1635233770000|2021-10-26 07:36:10|9778.8|9768.8|9777.8|9767.8|9778.8|9768.8|9777.8|9767.8|2
1635233780000|2021-10-26 07:36:20|9777.5|9767.5|9776.3|9766.3|9777.5|9767.5|9775|9765|6
1635233790000|2021-10-26 07:36:30|9776.5|9766.5|9776.5|9766.5|9776.5|9766.5|9776.5|9766.5|1
1635233800000|2021-10-26 07:36:40|9776.3|9766.3|9775.3|9765.3|9776.3|9766.3|9775.3|9765.3|3
1635233820000|2021-10-26 07:37:00|9775.5|9765.5|9775.5|9765.5|9775.5|9765.5|9775.5|9765.5|1
1635233830000|2021-10-26 07:37:10|9775.8|9765.8|9775.8|9765.8|9775.8|9765.8|9775.8|9765.8|1
1635233850000|2021-10-26 07:37:30|9776|9766|9775.8|9765.8|9776.3|9766.3|9775.5|9765.5|4
1635233860000|2021-10-26 07:37:40|9776.5|9766.5|9776.8|9766.8|9776.8|9766.8|9776.5|9766.5|2
1635233870000|2021-10-26 07:37:50|9776.5|9766.5|9776.8|9766.8|9776.8|9766.8|9776.5|9766.5|2
1635233880000|2021-10-26 07:38:00|9776|9766|9775.1|9765.1|9776|9766|9775.1|9765.1|2
1635233890000|2021-10-26 07:38:10|9775|9765|9772.8|9762.8|9775.5|9765.5|9772.8|9762.8|4
1635233910000|2021-10-26 07:38:30|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|1
1635233920000|2021-10-26 07:38:40|9771.8|9761.8|9769.4|9759.4|9771.8|9761.8|9769.4|9759.4|2
1635233930000|2021-10-26 07:38:50|9768.5|9758.5|9768.5|9758.5|9768.5|9758.5|9768.5|9758.5|1
1635233940000|2021-10-26 07:39:00|9768.3|9758.3|9766.3|9756.3|9768.3|9758.3|9766.3|9756.3|6
1635233950000|2021-10-26 07:39:10|9765|9755|9764.5|9754.5|9765|9755|9764.3|9754.3|5
1635233960000|2021-10-26 07:39:20|9765|9755|9764.8|9754.8|9765.3|9755.3|9763.8|9753.8|11
1635233970000|2021-10-26 07:39:30|9764|9754|9763.1|9753.1|9764|9754|9763.1|9753.1|5
1635233980000|2021-10-26 07:39:40|9762.9|9752.9|9761|9751|9762.9|9752.9|9761|9751|4
1635233990000|2021-10-26 07:39:50|9761.3|9751.3|9761.8|9751.8|9761.8|9751.8|9761.3|9751.3|3
1635234000000|2021-10-26 07:40:00|9762|9752|9762|9752|9762|9752|9762|9752|1
1635234010000|2021-10-26 07:40:10|9762.3|9752.3|9762.5|9752.5|9762.5|9752.5|9762.3|9752.3|2
1635234020000|2021-10-26 07:40:20|9763|9753|9760|9750|9763|9753|9760|9750|3
1635234030000|2021-10-26 07:40:30|9760.3|9750.3|9759.5|9749.5|9760.3|9750.3|9759.5|9749.5|3
1635234040000|2021-10-26 07:40:40|9759.3|9749.3|9761|9751|9761|9751|9759.3|9749.3|5
1635234060000|2021-10-26 07:41:00|9760.3|9750.3|9760.3|9750.3|9760.3|9750.3|9760.3|9750.3|1
1635234070000|2021-10-26 07:41:10|9760|9750|9761|9751|9761|9751|9760|9750|3
1635234090000|2021-10-26 07:41:30|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|1
1635234100000|2021-10-26 07:41:40|9764|9754|9764.5|9754.5|9764.5|9754.5|9764|9754|2
1635234110000|2021-10-26 07:41:50|9764.8|9754.8|9765|9755|9765.3|9755.3|9763.5|9753.5|8
1635234120000|2021-10-26 07:42:00|9763.5|9753.5|9763|9753|9764.3|9754.3|9763|9753|4
1635234130000|2021-10-26 07:42:10|9763.8|9753.8|9764.5|9754.5|9764.8|9754.8|9763.8|9753.8|3
1635234140000|2021-10-26 07:42:20|9763.8|9753.8|9763.5|9753.5|9763.8|9753.8|9763.5|9753.5|2
1635234150000|2021-10-26 07:42:30|9763.3|9753.3|9766|9756|9766|9756|9762.5|9752.5|6
1635234160000|2021-10-26 07:42:40|9765.8|9755.8|9763.3|9753.3|9765.8|9755.8|9763.3|9753.3|5
1635234170000|2021-10-26 07:42:50|9762.8|9752.8|9762.5|9752.5|9762.8|9752.8|9762.3|9752.3|4
1635234180000|2021-10-26 07:43:00|9762.3|9752.3|9764|9754|9764|9754|9762|9752|4
1635234190000|2021-10-26 07:43:10|9764.3|9754.3|9764|9754|9764.3|9754.3|9764|9754|2
1635234200000|2021-10-26 07:43:20|9763.5|9753.5|9763.4|9753.4|9763.5|9753.5|9763|9753|5
1635234210000|2021-10-26 07:43:30|9763.6|9753.6|9766|9756|9766.5|9756.5|9763.6|9753.6|4
1635234240000|2021-10-26 07:44:00|9765.8|9755.8|9764.3|9754.3|9765.8|9755.8|9764.3|9754.3|2
1635234250000|2021-10-26 07:44:10|9764.5|9754.5|9766|9756|9766|9756|9764.5|9754.5|3
1635234260000|2021-10-26 07:44:20|9765.8|9755.8|9764.5|9754.5|9765.8|9755.8|9764.5|9754.5|4
1635234270000|2021-10-26 07:44:30|9765|9755|9764.8|9754.8|9765.3|9755.3|9764.8|9754.8|3
1635234280000|2021-10-26 07:44:40|9764.3|9754.3|9764.3|9754.3|9764.3|9754.3|9764.3|9754.3|1
1635234290000|2021-10-26 07:44:50|9763.8|9753.8|9764.5|9754.5|9764.5|9754.5|9763.8|9753.8|2
1635234300000|2021-10-26 07:45:00|9764.3|9754.3|9765.8|9755.8|9765.8|9755.8|9764.3|9754.3|4
1635234320000|2021-10-26 07:45:20|9765.5|9755.5|9765.5|9755.5|9765.5|9755.5|9765.5|9755.5|1
1635234330000|2021-10-26 07:45:30|9765.3|9755.3|9763|9753|9765.3|9755.3|9763|9753|7
1635234340000|2021-10-26 07:45:40|9763.3|9753.3|9763|9753|9763.3|9753.3|9763|9753|2
1635234350000|2021-10-26 07:45:50|9764|9754|9764|9754|9764|9754|9764|9754|1
1635234360000|2021-10-26 07:46:00|9764.5|9754.5|9764.5|9754.5|9764.5|9754.5|9764.5|9754.5|1
1635234380000|2021-10-26 07:46:20|9764|9754|9764|9754|9764|9754|9764|9754|1
1635234400000|2021-10-26 07:46:40|9764.3|9754.3|9764|9754|9764.3|9754.3|9764|9754|2
1635234410000|2021-10-26 07:46:50|9764.3|9754.3|9764.5|9754.5|9764.5|9754.5|9764.3|9754.3|2
1635234420000|2021-10-26 07:47:00|9764.8|9754.8|9764.8|9754.8|9765|9755|9764.8|9754.8|3
1635234470000|2021-10-26 07:47:50|9765.8|9755.8|9767.8|9757.8|9767.8|9757.8|9765.8|9755.8|2
1635234480000|2021-10-26 07:48:00|9768.3|9758.3|9768.3|9758.3|9768.8|9758.8|9768|9758|6
1635234490000|2021-10-26 07:48:10|9768.8|9758.8|9769|9759|9769|9759|9768.8|9758.8|2
1635234500000|2021-10-26 07:48:20|9769.3|9759.3|9768.8|9758.8|9769.3|9759.3|9768.8|9758.8|2
1635234510000|2021-10-26 07:48:30|9768.3|9758.3|9768.3|9758.3|9768.3|9758.3|9768.3|9758.3|1
1635234520000|2021-10-26 07:48:40|9768.8|9758.8|9769.5|9759.5|9769.5|9759.5|9768.8|9758.8|3
1635234530000|2021-10-26 07:48:50|9769.3|9759.3|9770|9760|9770|9760|9769.3|9759.3|3
1635234540000|2021-10-26 07:49:00|9769.8|9759.8|9769.8|9759.8|9769.8|9759.8|9769.8|9759.8|1
1635234550000|2021-10-26 07:49:10|9770|9760|9772.5|9762.5|9772.5|9762.5|9770|9760|5
1635234560000|2021-10-26 07:49:20|9772.3|9762.3|9770|9760|9772.3|9762.3|9770|9760|4
1635234570000|2021-10-26 07:49:30|9769.8|9759.8|9769.3|9759.3|9769.8|9759.8|9769.3|9759.3|2
1635234580000|2021-10-26 07:49:40|9769|9759|9769|9759|9769|9759|9769|9759|1
1635234610000|2021-10-26 07:50:10|9767.6|9757.6|9769.3|9759.3|9769.5|9759.5|9767.1|9757.1|7
1635234640000|2021-10-26 07:50:40|9770.8|9760.8|9772.5|9762.5|9772.5|9762.5|9770.8|9760.8|2
1635234650000|2021-10-26 07:50:50|9772.3|9762.3|9767.3|9757.3|9772.3|9762.3|9767.1|9757.1|6
1635234660000|2021-10-26 07:51:00|9766.8|9756.8|9766.3|9756.3|9766.8|9756.8|9766.3|9756.3|3
1635234670000|2021-10-26 07:51:10|9766|9756|9765.8|9755.8|9766|9756|9765.5|9755.5|8
1635234680000|2021-10-26 07:51:20|9766.5|9756.5|9767|9757|9767|9757|9766.5|9756.5|5
1635234690000|2021-10-26 07:51:30|9768|9758|9767.8|9757.8|9768.8|9758.8|9767.8|9757.8|5
1635234710000|2021-10-26 07:51:50|9767.5|9757.5|9766.8|9756.8|9767.5|9757.5|9766.8|9756.8|5
1635234720000|2021-10-26 07:52:00|9766.3|9756.3|9765.4|9755.4|9766.3|9756.3|9765.4|9755.4|2
1635234730000|2021-10-26 07:52:10|9765.9|9755.9|9765.9|9755.9|9765.9|9755.9|9765.9|9755.9|1
1635234740000|2021-10-26 07:52:20|9765.8|9755.8|9765.5|9755.5|9765.8|9755.8|9765.5|9755.5|2
1635234780000|2021-10-26 07:53:00|9765|9755|9763.8|9753.8|9765|9755|9763.8|9753.8|3
1635234790000|2021-10-26 07:53:10|9762.8|9752.8|9756.3|9746.3|9762.8|9752.8|9756.3|9746.3|13
1635234800000|2021-10-26 07:53:20|9756.5|9746.5|9750.3|9740.3|9756.5|9746.5|9750.3|9740.3|14
1635234810000|2021-10-26 07:53:30|9749.8|9739.8|9750.3|9740.3|9750.3|9740.3|9749.8|9739.8|2
1635234820000|2021-10-26 07:53:40|9750|9740|9751|9741|9751|9741|9749.5|9739.5|8
1635234830000|2021-10-26 07:53:50|9751.8|9741.8|9753.3|9743.3|9753.3|9743.3|9751.8|9741.8|2
1635234840000|2021-10-26 07:54:00|9753.5|9743.5|9755.3|9745.3|9755.5|9745.5|9753.3|9743.3|7
1635234850000|2021-10-26 07:54:10|9755|9745|9753|9743|9755|9745|9752.8|9742.8|5
1635234860000|2021-10-26 07:54:20|9752.8|9742.8|9754.5|9744.5|9754.5|9744.5|9752.5|9742.5|7
1635234870000|2021-10-26 07:54:30|9754|9744|9753.3|9743.3|9754|9744|9753.3|9743.3|5
1635234880000|2021-10-26 07:54:40|9753.8|9743.8|9753.3|9743.3|9753.8|9743.8|9753|9743|4
1635234890000|2021-10-26 07:54:50|9753.8|9743.8|9753.3|9743.3|9753.8|9743.8|9752|9742|7
1635234900000|2021-10-26 07:55:00|9753|9743|9755.5|9745.5|9755.5|9745.5|9752|9742|7
1635234910000|2021-10-26 07:55:10|9755.8|9745.8|9755.8|9745.8|9755.8|9745.8|9755.8|9745.8|1
1635234920000|2021-10-26 07:55:20|9756.5|9746.5|9756.8|9746.8|9756.8|9746.8|9756.5|9746.5|2
1635234930000|2021-10-26 07:55:30|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|1
1635234940000|2021-10-26 07:55:40|9756.3|9746.3|9756|9746|9756.3|9746.3|9756|9746|2
1635234950000|2021-10-26 07:55:50|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|1
1635234960000|2021-10-26 07:56:00|9755.8|9745.8|9757.5|9747.5|9757.5|9747.5|9755.8|9745.8|4
1635234970000|2021-10-26 07:56:10|9760|9750|9761.5|9751.5|9761.5|9751.5|9760|9750|4
1635234980000|2021-10-26 07:56:20|9761.3|9751.3|9760.5|9750.5|9761.3|9751.3|9760.5|9750.5|3
1635234990000|2021-10-26 07:56:30|9760.3|9750.3|9760.3|9750.3|9760.3|9750.3|9760.3|9750.3|1
1635235000000|2021-10-26 07:56:40|9760.5|9750.5|9761.3|9751.3|9761.3|9751.3|9760.5|9750.5|2
1635235050000|2021-10-26 07:57:30|9761.8|9751.8|9762.5|9752.5|9762.5|9752.5|9761.8|9751.8|2
1635235090000|2021-10-26 07:58:10|9762.3|9752.3|9762|9752|9762.3|9752.3|9762|9752|2
1635235100000|2021-10-26 07:58:20|9762.6|9752.6|9762.5|9752.5|9762.6|9752.6|9762.3|9752.3|3
1635235130000|2021-10-26 07:58:50|9762.3|9752.3|9762.3|9752.3|9762.3|9752.3|9762.3|9752.3|1
1635235140000|2021-10-26 07:59:00|9762|9752|9763.3|9753.3|9763.3|9753.3|9762|9752|2
1635235150000|2021-10-26 07:59:10|9762.8|9752.8|9761.5|9751.5|9762.8|9752.8|9761.5|9751.5|2
1635235160000|2021-10-26 07:59:20|9761.8|9751.8|9762|9752|9762|9752|9761.8|9751.8|2
1635235200000|2021-10-26 08:00:00|9762.5|9752.5|9762|9752|9762.5|9752.5|9762|9752|2
1635235220000|2021-10-26 08:00:20|9762.3|9752.3|9762.8|9752.8|9762.8|9752.8|9762.3|9752.3|2
1635235230000|2021-10-26 08:00:30|9763.5|9753.5|9758.3|9748.3|9764.3|9754.3|9758.3|9748.3|4
1635235240000|2021-10-26 08:00:40|9758|9748|9758|9748|9758|9748|9758|9748|1
1635235250000|2021-10-26 08:00:50|9756.8|9746.8|9754.5|9744.5|9756.8|9746.8|9754.5|9744.5|4
1635235260000|2021-10-26 08:01:00|9754.3|9744.3|9754|9744|9754.3|9744.3|9753.8|9743.8|4
1635235270000|2021-10-26 08:01:10|9754.3|9744.3|9754.3|9744.3|9754.8|9744.8|9754.3|9744.3|4
1635235280000|2021-10-26 08:01:20|9754.5|9744.5|9754.5|9744.5|9754.5|9744.5|9754|9744|3
1635235290000|2021-10-26 08:01:30|9754.8|9744.8|9755.1|9745.1|9755.1|9745.1|9754.8|9744.8|2
1635235300000|2021-10-26 08:01:40|9755.5|9745.5|9754.5|9744.5|9756|9746|9754.5|9744.5|6
1635235310000|2021-10-26 08:01:50|9754.8|9744.8|9759.5|9749.5|9759.5|9749.5|9754.8|9744.8|6
1635235320000|2021-10-26 08:02:00|9759.6|9749.6|9759.6|9749.6|9759.6|9749.6|9759.6|9749.6|1
1635235330000|2021-10-26 08:02:10|9759.9|9749.9|9768.3|9758.3|9771.1|9761.1|9759.9|9749.9|14
1635235340000|2021-10-26 08:02:20|9768.5|9758.5|9774.5|9764.5|9775.5|9765.5|9767.8|9757.8|18
1635235350000|2021-10-26 08:02:30|9775.3|9765.3|9774.3|9764.3|9775.3|9765.3|9772.3|9762.3|8
1635235360000|2021-10-26 08:02:40|9774.5|9764.5|9775.5|9765.5|9775.5|9765.5|9774.5|9764.5|3
1635235370000|2021-10-26 08:02:50|9776.3|9766.3|9776|9766|9776.3|9766.3|9776|9766|2
1635235380000|2021-10-26 08:03:00|9775.5|9765.5|9774.3|9764.3|9775.5|9765.5|9774.3|9764.3|3
1635235400000|2021-10-26 08:03:20|9773.3|9763.3|9774.1|9764.1|9774.1|9764.1|9773.3|9763.3|2
1635235420000|2021-10-26 08:03:40|9775|9765|9777.3|9767.3|9777.3|9767.3|9775|9765|7
1635235430000|2021-10-26 08:03:50|9779.3|9769.3|9778.3|9768.3|9779.3|9769.3|9777|9767|5
1635235440000|2021-10-26 08:04:00|9778.8|9768.8|9779.5|9769.5|9781.5|9771.5|9778.8|9768.8|8
1635235450000|2021-10-26 08:04:10|9779.3|9769.3|9776.3|9766.3|9779.3|9769.3|9776.3|9766.3|4
1635235460000|2021-10-26 08:04:20|9777.5|9767.5|9778|9768|9778|9768|9777.5|9767.5|2
1635235470000|2021-10-26 08:04:30|9778.5|9768.5|9779|9769|9779.8|9769.8|9778.5|9768.5|4
1635235480000|2021-10-26 08:04:40|9778.8|9768.8|9779|9769|9779|9769|9778.8|9768.8|2
1635235490000|2021-10-26 08:04:50|9778.8|9768.8|9778|9768|9779|9769|9778|9768|4
1635235520000|2021-10-26 08:05:20|9778.3|9768.3|9778.8|9768.8|9778.8|9768.8|9778.3|9768.3|2
1635235530000|2021-10-26 08:05:30|9778.5|9768.5|9778.8|9768.8|9778.8|9768.8|9778.5|9768.5|2
1635235560000|2021-10-26 08:06:00|9779|9769|9779|9769|9779|9769|9779|9769|1
1635235570000|2021-10-26 08:06:10|9778.5|9768.5|9778.5|9768.5|9778.5|9768.5|9778.5|9768.5|1
1635235600000|2021-10-26 08:06:40|9778.3|9768.3|9775.3|9765.3|9778.3|9768.3|9775.3|9765.3|3
1635235610000|2021-10-26 08:06:50|9775|9765|9774.3|9764.3|9775|9765|9772|9762|6
1635235620000|2021-10-26 08:07:00|9775.5|9765.5|9775.8|9765.8|9775.8|9765.8|9775.5|9765.5|2
1635235630000|2021-10-26 08:07:10|9775.3|9765.3|9775.3|9765.3|9775.8|9765.8|9775|9765|5
1635235640000|2021-10-26 08:07:20|9775|9765|9775|9765|9775|9765|9775|9765|1
1635235670000|2021-10-26 08:07:50|9775.3|9765.3|9775.3|9765.3|9775.3|9765.3|9775.3|9765.3|1
1635235690000|2021-10-26 08:08:10|9775.5|9765.5|9776.5|9766.5|9777.5|9767.5|9775.5|9765.5|6
1635235700000|2021-10-26 08:08:20|9776.3|9766.3|9776.5|9766.5|9776.8|9766.8|9776.3|9766.3|5
1635235730000|2021-10-26 08:08:50|9776|9766|9775.3|9765.3|9776|9766|9775.3|9765.3|3
1635235780000|2021-10-26 08:09:40|9775.5|9765.5|9775.5|9765.5|9775.5|9765.5|9775.5|9765.5|1
1635235820000|2021-10-26 08:10:20|9776.3|9766.3|9783.8|9773.8|9783.9|9773.9|9776.3|9766.3|10
1635235830000|2021-10-26 08:10:30|9783.6|9773.6|9781.5|9771.5|9783.8|9773.8|9781.5|9771.5|6
1635235850000|2021-10-26 08:10:50|9781.8|9771.8|9781|9771|9781.8|9771.8|9781|9771|2
1635235860000|2021-10-26 08:11:00|9782|9772|9783.8|9773.8|9783.8|9773.8|9782|9772|3
1635235890000|2021-10-26 08:11:30|9783.3|9773.3|9781.8|9771.8|9783.3|9773.3|9781.8|9771.8|4
1635235910000|2021-10-26 08:11:50|9781.3|9771.3|9778.5|9768.5|9781.3|9771.3|9778.5|9768.5|4
1635235920000|2021-10-26 08:12:00|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|1
1635235940000|2021-10-26 08:12:20|9778.3|9768.3|9778.5|9768.5|9778.5|9768.5|9778.3|9768.3|2
1635235950000|2021-10-26 08:12:30|9778|9768|9778|9768|9778|9768|9778|9768|1
1635235960000|2021-10-26 08:12:40|9778.3|9768.3|9778.3|9768.3|9778.3|9768.3|9778.3|9768.3|1
1635235980000|2021-10-26 08:13:00|9777|9767|9778.8|9768.8|9780.3|9770.3|9777|9767|6
1635236000000|2021-10-26 08:13:20|9779|9769|9780.3|9770.3|9780.3|9770.3|9779|9769|5
1635236010000|2021-10-26 08:13:30|9781|9771|9781.3|9771.3|9781.3|9771.3|9781|9771|2
1635236020000|2021-10-26 08:13:40|9781.5|9771.5|9781.8|9771.8|9781.8|9771.8|9781.5|9771.5|2
1635236040000|2021-10-26 08:14:00|9782|9772|9782|9772|9782|9772|9782|9772|1
1635236050000|2021-10-26 08:14:10|9782.5|9772.5|9783.5|9773.5|9783.8|9773.8|9782.5|9772.5|5
1635236060000|2021-10-26 08:14:20|9784.4|9774.4|9788.1|9778.1|9788.6|9778.6|9784.4|9774.4|6
1635236070000|2021-10-26 08:14:30|9788|9778|9787|9777|9788|9778|9787|9777|2
1635236090000|2021-10-26 08:14:50|9787.3|9777.3|9787.3|9777.3|9787.3|9777.3|9787.3|9777.3|1
1635236100000|2021-10-26 08:15:00|9787.5|9777.5|9787.5|9777.5|9787.5|9777.5|9787.5|9777.5|1
1635236110000|2021-10-26 08:15:10|9787.3|9777.3|9787.3|9777.3|9787.3|9777.3|9787.3|9777.3|1
1635236120000|2021-10-26 08:15:20|9787.8|9777.8|9787.5|9777.5|9787.8|9777.8|9787.5|9777.5|2
1635236140000|2021-10-26 08:15:40|9787.8|9777.8|9789|9779|9789.3|9779.3|9787.8|9777.8|6
1635236160000|2021-10-26 08:16:00|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|1
1635236170000|2021-10-26 08:16:10|9789.8|9779.8|9790.3|9780.3|9790.3|9780.3|9789.5|9779.5|5
1635236180000|2021-10-26 08:16:20|9790.5|9780.5|9792|9782|9792|9782|9790.5|9780.5|2
1635236190000|2021-10-26 08:16:30|9791.8|9781.8|9791.8|9781.8|9791.8|9781.8|9791.8|9781.8|1
1635236200000|2021-10-26 08:16:40|9792|9782|9790.8|9780.8|9792|9782|9790.8|9780.8|4
1635236210000|2021-10-26 08:16:50|9790.3|9780.3|9788.8|9778.8|9790.3|9780.3|9788.8|9778.8|2
1635236230000|2021-10-26 08:17:10|9788.5|9778.5|9788.8|9778.8|9788.8|9778.8|9788.5|9778.5|2
1635236240000|2021-10-26 08:17:20|9789|9779|9789|9779|9789|9779|9789|9779|1
1635236300000|2021-10-26 08:18:20|9789.8|9779.8|9790|9780|9790|9780|9789.8|9779.8|2
1635236310000|2021-10-26 08:18:30|9789.8|9779.8|9788.8|9778.8|9790.3|9780.3|9788.8|9778.8|6
1635236320000|2021-10-26 08:18:40|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|1
1635236330000|2021-10-26 08:18:50|9788.8|9778.8|9789.5|9779.5|9789.5|9779.5|9788.8|9778.8|3
1635236340000|2021-10-26 08:19:00|9791|9781|9792|9782|9792|9782|9791|9781|4
1635236350000|2021-10-26 08:19:10|9793.4|9783.4|9795.8|9785.8|9797.4|9787.4|9793.4|9783.4|7
1635236360000|2021-10-26 08:19:20|9796.9|9786.9|9796.9|9786.9|9796.9|9786.9|9796.8|9786.8|3
1635236370000|2021-10-26 08:19:30|9797|9787|9798.5|9788.5|9798.5|9788.5|9797|9787|4
1635236380000|2021-10-26 08:19:40|9799|9789|9797|9787|9799|9789|9797|9787|5
1635236400000|2021-10-26 08:20:00|9798|9788|9798.5|9788.5|9798.8|9788.8|9798|9788|12
1635236410000|2021-10-26 08:20:10|9798.8|9788.8|9798.5|9788.5|9798.8|9788.8|9798.5|9788.5|4
1635236420000|2021-10-26 08:20:20|9798.3|9788.3|9797.5|9787.5|9798.3|9788.3|9797.5|9787.5|3
1635236430000|2021-10-26 08:20:30|9797.3|9787.3|9792.5|9782.5|9797.3|9787.3|9792.5|9782.5|6
1635236440000|2021-10-26 08:20:40|9792.3|9782.3|9790.5|9780.5|9792.3|9782.3|9790.5|9780.5|4
1635236450000|2021-10-26 08:20:50|9790.8|9780.8|9790.8|9780.8|9790.8|9780.8|9790.8|9780.8|1
1635236460000|2021-10-26 08:21:00|9791|9781|9792|9782|9792|9782|9791|9781|3
1635236470000|2021-10-26 08:21:10|9791.5|9781.5|9791.5|9781.5|9791.5|9781.5|9791.5|9781.5|1
1635236480000|2021-10-26 08:21:20|9790.8|9780.8|9790|9780|9790.8|9780.8|9790|9780|3
1635236490000|2021-10-26 08:21:30|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|1
1635236500000|2021-10-26 08:21:40|9790|9780|9789.8|9779.8|9790|9780|9789.8|9779.8|2
1635236510000|2021-10-26 08:21:50|9789.5|9779.5|9789.5|9779.5|9789.5|9779.5|9789.5|9779.5|1
1635236520000|2021-10-26 08:22:00|9789.8|9779.8|9790.8|9780.8|9790.8|9780.8|9789.5|9779.5|7
1635236530000|2021-10-26 08:22:10|9791|9781|9792.5|9782.5|9792.5|9782.5|9791|9781|4
1635236540000|2021-10-26 08:22:20|9792.3|9782.3|9790.5|9780.5|9792.3|9782.3|9790.5|9780.5|5
1635236550000|2021-10-26 08:22:30|9790.3|9780.3|9787.8|9777.8|9790.3|9780.3|9787.8|9777.8|3
1635236570000|2021-10-26 08:22:50|9788|9778|9788|9778|9788|9778|9788|9778|1
1635236640000|2021-10-26 08:24:00|9788.3|9778.3|9789.3|9779.3|9789.5|9779.5|9788.3|9778.3|4
1635236650000|2021-10-26 08:24:10|9789.5|9779.5|9789.5|9779.5|9789.5|9779.5|9788.3|9778.3|3
1635236700000|2021-10-26 08:25:00|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|1
1635236720000|2021-10-26 08:25:20|9788.8|9778.8|9788.8|9778.8|9789.3|9779.3|9788.8|9778.8|3
1635236730000|2021-10-26 08:25:30|9788.5|9778.5|9789|9779|9789|9779|9788.5|9778.5|4
1635236740000|2021-10-26 08:25:40|9788.5|9778.5|9789|9779|9789|9779|9788.5|9778.5|3
1635236750000|2021-10-26 08:25:50|9789.5|9779.5|9789.8|9779.8|9789.8|9779.8|9789.5|9779.5|2
1635236790000|2021-10-26 08:26:30|9789.5|9779.5|9792.8|9782.8|9792.8|9782.8|9789.5|9779.5|5
1635236800000|2021-10-26 08:26:40|9792.1|9782.1|9792.5|9782.5|9792.5|9782.5|9792.1|9782.1|3
1635236810000|2021-10-26 08:26:50|9792|9782|9792|9782|9792|9782|9792|9782|1
1635236820000|2021-10-26 08:27:00|9791.5|9781.5|9789.3|9779.3|9791.5|9781.5|9789|9779|5
1635236830000|2021-10-26 08:27:10|9789.5|9779.5|9789.8|9779.8|9789.8|9779.8|9789.5|9779.5|2
1635236840000|2021-10-26 08:27:20|9790|9780|9790.5|9780.5|9790.8|9780.8|9790|9780|3
1635236870000|2021-10-26 08:27:50|9790.3|9780.3|9790|9780|9790.3|9780.3|9790|9780|2
1635236880000|2021-10-26 08:28:00|9789|9779|9789.5|9779.5|9789.5|9779.5|9789|9779|2
1635236900000|2021-10-26 08:28:20|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|9788.8|9778.8|3
1635236920000|2021-10-26 08:28:40|9788.4|9778.4|9787.9|9777.9|9788.4|9778.4|9787.9|9777.9|2
1635236930000|2021-10-26 08:28:50|9787.5|9777.5|9787.6|9777.6|9787.6|9777.6|9787.5|9777.5|2
1635236940000|2021-10-26 08:29:00|9788|9778|9787.8|9777.8|9788.8|9778.8|9787.5|9777.5|7
1635237010000|2021-10-26 08:30:10|9788.5|9778.5|9788.8|9778.8|9788.8|9778.8|9788.5|9778.5|2
1635237030000|2021-10-26 08:30:30|9789.3|9779.3|9790|9780|9790.5|9780.5|9789.3|9779.3|6
1635237040000|2021-10-26 08:30:40|9790.8|9780.8|9788.9|9778.9|9790.8|9780.8|9788.9|9778.9|6
1635237060000|2021-10-26 08:31:00|9788|9778|9786.5|9776.5|9788|9778|9786.5|9776.5|10
1635237080000|2021-10-26 08:31:20|9786.8|9776.8|9786|9776|9786.8|9776.8|9786|9776|2
1635237090000|2021-10-26 08:31:30|9784.8|9774.8|9785.5|9775.5|9786|9776|9784.3|9774.3|7
1635237120000|2021-10-26 08:32:00|9785.3|9775.3|9784.3|9774.3|9785.3|9775.3|9784.3|9774.3|2
1635237170000|2021-10-26 08:32:50|9784.5|9774.5|9784.5|9774.5|9784.5|9774.5|9784.5|9774.5|1
1635237180000|2021-10-26 08:33:00|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|1
1635237230000|2021-10-26 08:33:50|9784.5|9774.5|9785|9775|9785|9775|9784.5|9774.5|2
1635237240000|2021-10-26 08:34:00|9784.8|9774.8|9784.8|9774.8|9784.8|9774.8|9784.8|9774.8|1
1635237270000|2021-10-26 08:34:30|9784.3|9774.3|9783.8|9773.8|9784.3|9774.3|9783.8|9773.8|3
1635237280000|2021-10-26 08:34:40|9783.3|9773.3|9781|9771|9783.3|9773.3|9781|9771|3
1635237300000|2021-10-26 08:35:00|9782|9772|9779|9769|9782|9772|9779|9769|7
1635237310000|2021-10-26 08:35:10|9778.8|9768.8|9775.8|9765.8|9778.8|9768.8|9775.8|9765.8|4
1635237320000|2021-10-26 08:35:20|9775.5|9765.5|9774.4|9764.4|9775.5|9765.5|9773.6|9763.6|5
1635237330000|2021-10-26 08:35:30|9774.5|9764.5|9774.5|9764.5|9774.5|9764.5|9774.5|9764.5|1
1635237350000|2021-10-26 08:35:50|9774|9764|9771|9761|9774|9764|9771|9761|5
1635237380000|2021-10-26 08:36:20|9770.8|9760.8|9769.8|9759.8|9770.8|9760.8|9769.8|9759.8|4
1635237390000|2021-10-26 08:36:30|9769.5|9759.5|9767.8|9757.8|9769.5|9759.5|9767.8|9757.8|6
1635237410000|2021-10-26 08:36:50|9769|9759|9769|9759|9769|9759|9769|9759|1
1635237420000|2021-10-26 08:37:00|9769.3|9759.3|9767.8|9757.8|9769.3|9759.3|9767.8|9757.8|3
1635237430000|2021-10-26 08:37:10|9766.5|9756.5|9764.3|9754.3|9766.5|9756.5|9764.3|9754.3|4
1635237440000|2021-10-26 08:37:20|9763.3|9753.3|9764.5|9754.5|9764.5|9754.5|9762.8|9752.8|4
1635237450000|2021-10-26 08:37:30|9765.4|9755.4|9766.4|9756.4|9766.4|9756.4|9765.4|9755.4|2
1635237460000|2021-10-26 08:37:40|9766.3|9756.3|9764.5|9754.5|9766.3|9756.3|9764.5|9754.5|5
1635237470000|2021-10-26 08:37:50|9764|9754|9764|9754|9764|9754|9763|9753|4
1635237480000|2021-10-26 08:38:00|9763.8|9753.8|9764|9754|9764|9754|9763.8|9753.8|2
1635237490000|2021-10-26 08:38:10|9763.5|9753.5|9763|9753|9763.5|9753.5|9763|9753|3
1635237520000|2021-10-26 08:38:40|9761.9|9751.9|9761.6|9751.6|9761.9|9751.9|9761.6|9751.6|2
1635237530000|2021-10-26 08:38:50|9761.5|9751.5|9763.9|9753.9|9763.9|9753.9|9761.5|9751.5|5
1635237540000|2021-10-26 08:39:00|9766.4|9756.4|9766.4|9756.4|9766.4|9756.4|9766.4|9756.4|1
1635237550000|2021-10-26 08:39:10|9767.4|9757.4|9767|9757|9768.3|9758.3|9766.9|9756.9|6
1635237560000|2021-10-26 08:39:20|9766.8|9756.8|9766.8|9756.8|9766.8|9756.8|9766.8|9756.8|1
1635237570000|2021-10-26 08:39:30|9766|9756|9765.3|9755.3|9766|9756|9765|9755|3
1635237580000|2021-10-26 08:39:40|9765|9755|9767|9757|9767.3|9757.3|9765|9755|4
1635237590000|2021-10-26 08:39:50|9767.5|9757.5|9768|9758|9768|9758|9767.5|9757.5|2
1635237600000|2021-10-26 08:40:00|9767.3|9757.3|9770.9|9760.9|9770.9|9760.9|9767.3|9757.3|8
1635237610000|2021-10-26 08:40:10|9771.1|9761.1|9770.8|9760.8|9771.5|9761.5|9770.8|9760.8|4
1635237620000|2021-10-26 08:40:20|9770|9760|9770.9|9760.9|9770.9|9760.9|9768.5|9758.5|5
1635237640000|2021-10-26 08:40:40|9771|9761|9771.1|9761.1|9771.1|9761.1|9771|9761|2
1635237650000|2021-10-26 08:40:50|9770.3|9760.3|9770.3|9760.3|9770.3|9760.3|9770.3|9760.3|1
1635237660000|2021-10-26 08:41:00|9770|9760|9770|9760|9770|9760|9770|9760|1
1635237670000|2021-10-26 08:41:10|9769.8|9759.8|9768.8|9758.8|9769.8|9759.8|9768.8|9758.8|3
1635237680000|2021-10-26 08:41:20|9768.5|9758.5|9767|9757|9768.5|9758.5|9767|9757|5
1635237690000|2021-10-26 08:41:30|9766.3|9756.3|9765.3|9755.3|9766.3|9756.3|9765.3|9755.3|2
1635237720000|2021-10-26 08:42:00|9765.8|9755.8|9766|9756|9766|9756|9765.8|9755.8|2
1635237780000|2021-10-26 08:43:00|9766.3|9756.3|9766.5|9756.5|9766.5|9756.5|9766.3|9756.3|2
1635237790000|2021-10-26 08:43:10|9766.3|9756.3|9765.8|9755.8|9766.3|9756.3|9765.8|9755.8|2
1635237800000|2021-10-26 08:43:20|9764.5|9754.5|9764.3|9754.3|9764.5|9754.5|9764|9754|3
1635237820000|2021-10-26 08:43:40|9764|9754|9764|9754|9764|9754|9764|9754|1
1635237840000|2021-10-26 08:44:00|9764.3|9754.3|9764.3|9754.3|9764.3|9754.3|9764.3|9754.3|1
1635237870000|2021-10-26 08:44:30|9765|9755|9767.4|9757.4|9767.4|9757.4|9765|9755|4
1635237880000|2021-10-26 08:44:40|9768.3|9758.3|9768.5|9758.5|9768.5|9758.5|9768.3|9758.3|2
1635237890000|2021-10-26 08:44:50|9768.8|9758.8|9769|9759|9769|9759|9768.8|9758.8|2
1635237900000|2021-10-26 08:45:00|9769.5|9759.5|9769.5|9759.5|9769.5|9759.5|9769.5|9759.5|1
1635237910000|2021-10-26 08:45:10|9769.8|9759.8|9770.8|9760.8|9770.8|9760.8|9769.8|9759.8|2
1635237920000|2021-10-26 08:45:20|9771.3|9761.3|9771.3|9761.3|9771.3|9761.3|9771.3|9761.3|1
1635237930000|2021-10-26 08:45:30|9771.8|9761.8|9771.8|9761.8|9771.8|9761.8|9771.8|9761.8|1
1635237970000|2021-10-26 08:46:10|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|1
1635237980000|2021-10-26 08:46:20|9772.5|9762.5|9772.5|9762.5|9772.5|9762.5|9772.5|9762.5|1
1635238020000|2021-10-26 08:47:00|9772.8|9762.8|9773.6|9763.6|9773.6|9763.6|9772.8|9762.8|2
1635238030000|2021-10-26 08:47:10|9775.6|9765.6|9777.9|9767.9|9777.9|9767.9|9775.6|9765.6|5
1635238040000|2021-10-26 08:47:20|9778.8|9768.8|9774.1|9764.1|9778.8|9768.8|9774.1|9764.1|3
1635238050000|2021-10-26 08:47:30|9773.6|9763.6|9771.8|9761.8|9773.8|9763.8|9771.5|9761.5|7
1635238060000|2021-10-26 08:47:40|9770.8|9760.8|9771|9761|9771.3|9761.3|9770.8|9760.8|3
1635238070000|2021-10-26 08:47:50|9770.8|9760.8|9770.5|9760.5|9770.8|9760.8|9770.5|9760.5|2
1635238080000|2021-10-26 08:48:00|9770.8|9760.8|9771.8|9761.8|9771.8|9761.8|9770.8|9760.8|5
1635238090000|2021-10-26 08:48:10|9771.5|9761.5|9771.5|9761.5|9771.5|9761.5|9771.5|9761.5|1
1635238100000|2021-10-26 08:48:20|9772.8|9762.8|9774.8|9764.8|9774.8|9764.8|9772.8|9762.8|2
1635238110000|2021-10-26 08:48:30|9775|9765|9775.3|9765.3|9775.3|9765.3|9775|9765|2
1635238120000|2021-10-26 08:48:40|9775.5|9765.5|9776.5|9766.5|9776.5|9766.5|9775.5|9765.5|2
1635238130000|2021-10-26 08:48:50|9776.8|9766.8|9776.8|9766.8|9776.8|9766.8|9776.8|9766.8|1
1635238140000|2021-10-26 08:49:00|9777.3|9767.3|9778.3|9768.3|9778.3|9768.3|9777.3|9767.3|4
1635238150000|2021-10-26 08:49:10|9778.5|9768.5|9779.8|9769.8|9779.8|9769.8|9778.5|9768.5|2
1635238170000|2021-10-26 08:49:30|9780.3|9770.3|9783.3|9773.3|9783.3|9773.3|9780.3|9770.3|5
1635238180000|2021-10-26 08:49:40|9783|9773|9782|9772|9783|9773|9782|9772|3
1635238190000|2021-10-26 08:49:50|9782.3|9772.3|9782.3|9772.3|9782.3|9772.3|9781.5|9771.5|7
1635238200000|2021-10-26 08:50:00|9782|9772|9781|9771|9782|9772|9781|9771|4
1635238210000|2021-10-26 08:50:10|9780.8|9770.8|9780.8|9770.8|9780.8|9770.8|9780.8|9770.8|1
1635238220000|2021-10-26 08:50:20|9780.3|9770.3|9780.8|9770.8|9780.8|9770.8|9780.3|9770.3|2
1635238240000|2021-10-26 08:50:40|9780.5|9770.5|9778.8|9768.8|9780.5|9770.5|9778.8|9768.8|4
1635238250000|2021-10-26 08:50:50|9778.4|9768.4|9777.3|9767.3|9778.4|9768.4|9776.6|9766.6|5
1635238270000|2021-10-26 08:51:10|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|1
1635238350000|2021-10-26 08:52:30|9777.8|9767.8|9778.5|9768.5|9778.5|9768.5|9777|9767|6
1635238360000|2021-10-26 08:52:40|9778.3|9768.3|9778.3|9768.3|9778.5|9768.5|9778.3|9768.3|3
1635238370000|2021-10-26 08:52:50|9778.5|9768.5|9778.5|9768.5|9778.5|9768.5|9778.5|9768.5|1
1635238380000|2021-10-26 08:53:00|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|1
1635238400000|2021-10-26 08:53:20|9780|9770|9781|9771|9781|9771|9778.9|9768.9|8
1635238410000|2021-10-26 08:53:30|9780.8|9770.8|9780.8|9770.8|9780.8|9770.8|9780.8|9770.8|1
1635238420000|2021-10-26 08:53:40|9781|9771|9779.5|9769.5|9781|9771|9779.5|9769.5|5
1635238440000|2021-10-26 08:54:00|9779.3|9769.3|9778.8|9768.8|9779.3|9769.3|9778.8|9768.8|2
1635238450000|2021-10-26 08:54:10|9779|9769|9779|9769|9779|9769|9779|9769|1
1635238470000|2021-10-26 08:54:30|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|1
1635238500000|2021-10-26 08:55:00|9778.5|9768.5|9777|9767|9778.5|9768.5|9776.5|9766.5|5
1635238510000|2021-10-26 08:55:10|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|1
1635238520000|2021-10-26 08:55:20|9777|9767|9777.3|9767.3|9777.3|9767.3|9777|9767|4
1635238530000|2021-10-26 08:55:30|9778.5|9768.5|9781|9771|9781.3|9771.3|9778.5|9768.5|6
1635238540000|2021-10-26 08:55:40|9781.3|9771.3|9780.8|9770.8|9781.3|9771.3|9780.8|9770.8|3
1635238550000|2021-10-26 08:55:50|9780.5|9770.5|9781|9771|9781|9771|9779.5|9769.5|5
1635238560000|2021-10-26 08:56:00|9780.8|9770.8|9780.8|9770.8|9780.8|9770.8|9780.8|9770.8|1
1635238590000|2021-10-26 08:56:30|9780|9770|9779|9769|9780|9770|9779|9769|2
1635238600000|2021-10-26 08:56:40|9778.5|9768.5|9778.3|9768.3|9778.5|9768.5|9778.3|9768.3|2
1635238620000|2021-10-26 08:57:00|9779.5|9769.5|9782.8|9772.8|9782.8|9772.8|9779.5|9769.5|3
1635238630000|2021-10-26 08:57:10|9783.3|9773.3|9783|9773|9783.5|9773.5|9783|9773|4
1635238640000|2021-10-26 08:57:20|9782.8|9772.8|9782.5|9772.5|9782.8|9772.8|9782.5|9772.5|2
1635238660000|2021-10-26 08:57:40|9782.8|9772.8|9783.8|9773.8|9783.8|9773.8|9782.8|9772.8|2
1635238670000|2021-10-26 08:57:50|9783.6|9773.6|9783.5|9773.5|9783.8|9773.8|9783.4|9773.4|5
1635238680000|2021-10-26 08:58:00|9783.3|9773.3|9783.3|9773.3|9783.3|9773.3|9783.3|9773.3|1
1635238690000|2021-10-26 08:58:10|9783|9773|9783|9773|9783|9773|9783|9773|1
1635238710000|2021-10-26 08:58:30|9784.5|9774.5|9784.1|9774.1|9785|9775|9784|9774|5
1635238720000|2021-10-26 08:58:40|9784|9774|9784|9774|9784|9774|9784|9774|1
1635238730000|2021-10-26 08:58:50|9783.3|9773.3|9783.3|9773.3|9783.3|9773.3|9783.3|9773.3|1
1635238740000|2021-10-26 08:59:00|9784.6|9774.6|9786|9776|9786.1|9776.1|9784.6|9774.6|5
1635238750000|2021-10-26 08:59:10|9787.3|9777.3|9787.3|9777.3|9787.3|9777.3|9787.3|9777.3|1
1635238760000|2021-10-26 08:59:20|9787.5|9777.5|9787.5|9777.5|9787.5|9777.5|9787.5|9777.5|1
1635238770000|2021-10-26 08:59:30|9787.3|9777.3|9786|9776|9787.3|9777.3|9785.8|9775.8|7
1635238780000|2021-10-26 08:59:40|9785.8|9775.8|9785.8|9775.8|9785.8|9775.8|9785.8|9775.8|1
1635238800000|2021-10-26 09:00:00|9784.5|9774.5|9784.3|9774.3|9784.5|9774.5|9783.5|9773.5|4
1635238810000|2021-10-26 09:00:10|9784.5|9774.5|9787.3|9777.3|9787.3|9777.3|9784.5|9774.5|5
1635238820000|2021-10-26 09:00:20|9787|9777|9787|9777|9787|9777|9787|9777|1
1635238850000|2021-10-26 09:00:50|9786.8|9776.8|9786.5|9776.5|9786.8|9776.8|9786.5|9776.5|2
1635238890000|2021-10-26 09:01:30|9786.3|9776.3|9785|9775|9786.3|9776.3|9785|9775|3
1635238920000|2021-10-26 09:02:00|9784.5|9774.5|9784.5|9774.5|9784.5|9774.5|9784.5|9774.5|1
1635238940000|2021-10-26 09:02:20|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|1
1635238950000|2021-10-26 09:02:30|9784|9774|9780.6|9770.6|9784|9774|9780.6|9770.6|4
1635238960000|2021-10-26 09:02:40|9780.4|9770.4|9780.4|9770.4|9780.4|9770.4|9780.4|9770.4|1
1635238970000|2021-10-26 09:02:50|9780.3|9770.3|9779.5|9769.5|9780.3|9770.3|9779.5|9769.5|3
1635238980000|2021-10-26 09:03:00|9779|9769|9779|9769|9779|9769|9779|9769|1
1635239000000|2021-10-26 09:03:20|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|1
1635239010000|2021-10-26 09:03:30|9778.3|9768.3|9779|9769|9779|9769|9778.3|9768.3|2
1635239020000|2021-10-26 09:03:40|9778|9768|9777.8|9767.8|9778|9768|9777.8|9767.8|2
1635239030000|2021-10-26 09:03:50|9777.3|9767.3|9777|9767|9777.3|9767.3|9777|9767|2
1635239040000|2021-10-26 09:04:00|9778|9768|9780.3|9770.3|9780.3|9770.3|9778|9768|4
1635239050000|2021-10-26 09:04:10|9780.5|9770.5|9779.5|9769.5|9780.5|9770.5|9779.5|9769.5|2
1635239090000|2021-10-26 09:04:50|9779.3|9769.3|9779.3|9769.3|9779.3|9769.3|9779|9769|3
1635239110000|2021-10-26 09:05:10|9779|9769|9779|9769|9779|9769|9779|9769|1
1635239160000|2021-10-26 09:06:00|9779.3|9769.3|9779.3|9769.3|9779.3|9769.3|9779.3|9769.3|1
1635239190000|2021-10-26 09:06:30|9779.5|9769.5|9779.5|9769.5|9779.5|9769.5|9779.5|9769.5|1
1635239200000|2021-10-26 09:06:40|9780.3|9770.3|9780.3|9770.3|9780.3|9770.3|9780.3|9770.3|1
1635239210000|2021-10-26 09:06:50|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|1
1635239250000|2021-10-26 09:07:30|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|1
1635239260000|2021-10-26 09:07:40|9782|9772|9782.3|9772.3|9782.3|9772.3|9782|9772|2
1635239280000|2021-10-26 09:08:00|9782|9772|9782|9772|9782|9772|9782|9772|1
1635239290000|2021-10-26 09:08:10|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|1
1635239300000|2021-10-26 09:08:20|9781|9771|9781|9771|9781|9771|9781|9771|1
1635239310000|2021-10-26 09:08:30|9780.5|9770.5|9778|9768|9780.5|9770.5|9778|9768|3
1635239320000|2021-10-26 09:08:40|9777.3|9767.3|9777|9767|9777.3|9767.3|9777|9767|2
1635239350000|2021-10-26 09:09:10|9776|9766|9770.5|9760.5|9776|9766|9770.5|9760.5|4
1635239360000|2021-10-26 09:09:20|9770.3|9760.3|9770.3|9760.3|9770.3|9760.3|9770.3|9760.3|1
1635239370000|2021-10-26 09:09:30|9769.8|9759.8|9766|9756|9769.8|9759.8|9766|9756|2
1635239380000|2021-10-26 09:09:40|9765.8|9755.8|9765.5|9755.5|9765.8|9755.8|9765.5|9755.5|2
1635239400000|2021-10-26 09:10:00|9765.3|9755.3|9763.4|9753.4|9765.3|9755.3|9763.4|9753.4|2
1635239410000|2021-10-26 09:10:10|9764.1|9754.1|9765.8|9755.8|9765.8|9755.8|9764.1|9754.1|4
1635239420000|2021-10-26 09:10:20|9766|9756|9768|9758|9768|9758|9766|9756|5
1635239430000|2021-10-26 09:10:30|9767.5|9757.5|9768.3|9758.3|9768.3|9758.3|9765.8|9755.8|4
1635239440000|2021-10-26 09:10:40|9768.5|9758.5|9768.5|9758.5|9768.5|9758.5|9768.5|9758.5|1
1635239450000|2021-10-26 09:10:50|9769|9759|9772.3|9762.3|9772.3|9762.3|9769|9759|4
1635239460000|2021-10-26 09:11:00|9772.8|9762.8|9772.5|9762.5|9772.8|9762.8|9772.3|9762.3|5
1635239470000|2021-10-26 09:11:10|9773.5|9763.5|9774.5|9764.5|9774.5|9764.5|9773.5|9763.5|2
1635239480000|2021-10-26 09:11:20|9774.8|9764.8|9774.8|9764.8|9774.8|9764.8|9774.8|9764.8|1
1635239490000|2021-10-26 09:11:30|9775|9765|9775|9765|9775|9765|9775|9765|1
1635239500000|2021-10-26 09:11:40|9775.3|9765.3|9775|9765|9775.3|9765.3|9775|9765|2
1635239510000|2021-10-26 09:11:50|9775.5|9765.5|9775|9765|9775.5|9765.5|9775|9765|2
1635239520000|2021-10-26 09:12:00|9775.5|9765.5|9775.3|9765.3|9775.5|9765.5|9775.3|9765.3|2
1635239530000|2021-10-26 09:12:10|9775.5|9765.5|9775.5|9765.5|9775.5|9765.5|9775.5|9765.5|1
1635239540000|2021-10-26 09:12:20|9776|9766|9777.5|9767.5|9777.5|9767.5|9776|9766|4
1635239570000|2021-10-26 09:12:50|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|1
1635239580000|2021-10-26 09:13:00|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|1
1635239590000|2021-10-26 09:13:10|9777|9767|9776|9766|9777|9767|9776|9766|2
1635239600000|2021-10-26 09:13:20|9775.8|9765.8|9776.3|9766.3|9776.3|9766.3|9775.8|9765.8|2
1635239610000|2021-10-26 09:13:30|9775.5|9765.5|9771.8|9761.8|9775.5|9765.5|9771.8|9761.8|4
1635239640000|2021-10-26 09:14:00|9772|9762|9774.5|9764.5|9774.5|9764.5|9772|9762|2
1635239650000|2021-10-26 09:14:10|9775|9765|9775|9765|9775|9765|9775|9765|1
1635239680000|2021-10-26 09:14:40|9774.5|9764.5|9774.5|9764.5|9774.5|9764.5|9774.3|9764.3|3
1635239690000|2021-10-26 09:14:50|9774|9764|9774|9764|9774|9764|9774|9764|1
1635239700000|2021-10-26 09:15:00|9773.8|9763.8|9773.8|9763.8|9773.8|9763.8|9773.8|9763.8|1
1635239730000|2021-10-26 09:15:30|9773.5|9763.5|9773.5|9763.5|9773.5|9763.5|9773.5|9763.5|1
1635239780000|2021-10-26 09:16:20|9773.8|9763.8|9773.8|9763.8|9773.8|9763.8|9773.8|9763.8|1
1635239810000|2021-10-26 09:16:50|9774.5|9764.5|9775|9765|9775|9765|9774.5|9764.5|2
1635239820000|2021-10-26 09:17:00|9774.8|9764.8|9773.3|9763.3|9774.8|9764.8|9773.3|9763.3|3
1635239850000|2021-10-26 09:17:30|9772.5|9762.5|9772.5|9762.5|9772.5|9762.5|9772.5|9762.5|1
1635239860000|2021-10-26 09:17:40|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|1
1635239900000|2021-10-26 09:18:20|9772.8|9762.8|9772.8|9762.8|9772.8|9762.8|9772.8|9762.8|1
1635239980000|2021-10-26 09:19:40|9772.5|9762.5|9772.3|9762.3|9772.5|9762.5|9772.3|9762.3|2
1635239990000|2021-10-26 09:19:50|9772.5|9762.5|9772.5|9762.5|9772.5|9762.5|9772.5|9762.5|1
1635240020000|2021-10-26 09:20:20|9773.3|9763.3|9773.8|9763.8|9774|9764|9773.3|9763.3|3
1635240040000|2021-10-26 09:20:40|9774.3|9764.3|9773.8|9763.8|9774.3|9764.3|9773.8|9763.8|2
1635240050000|2021-10-26 09:20:50|9774|9764|9774|9764|9774|9764|9774|9764|1
1635240060000|2021-10-26 09:21:00|9774.5|9764.5|9774.5|9764.5|9774.5|9764.5|9774|9764|3
1635240080000|2021-10-26 09:21:20|9775|9765|9775.3|9765.3|9775.8|9765.8|9774.3|9764.3|5
1635240090000|2021-10-26 09:21:30|9775|9765|9775.3|9765.3|9775.3|9765.3|9775|9765|2
1635240100000|2021-10-26 09:21:40|9775.8|9765.8|9776.8|9766.8|9776.8|9766.8|9775.8|9765.8|5
1635240130000|2021-10-26 09:22:10|9775.5|9765.5|9776.8|9766.8|9776.8|9766.8|9775.5|9765.5|2
1635240140000|2021-10-26 09:22:20|9776|9766|9776|9766|9776|9766|9775|9765|4
1635240150000|2021-10-26 09:22:30|9775|9765|9775|9765|9775|9765|9775|9765|1
1635240250000|2021-10-26 09:24:10|9774.3|9764.3|9774|9764|9774.3|9764.3|9774|9764|2
1635240290000|2021-10-26 09:24:50|9773.3|9763.3|9772|9762|9773.3|9763.3|9772|9762|2
1635240370000|2021-10-26 09:26:10|9772.3|9762.3|9772.5|9762.5|9772.5|9762.5|9772.3|9762.3|2
1635240460000|2021-10-26 09:27:40|9772.8|9762.8|9772.8|9762.8|9772.8|9762.8|9772.8|9762.8|1
1635240470000|2021-10-26 09:27:50|9772.5|9762.5|9770.5|9760.5|9772.5|9762.5|9770.5|9760.5|3
1635240480000|2021-10-26 09:28:00|9771.5|9761.5|9771.5|9761.5|9771.5|9761.5|9771.5|9761.5|1
1635240490000|2021-10-26 09:28:10|9771.8|9761.8|9771|9761|9771.8|9761.8|9770.8|9760.8|4
1635240500000|2021-10-26 09:28:20|9771.3|9761.3|9771.8|9761.8|9771.8|9761.8|9771.3|9761.3|2
1635240510000|2021-10-26 09:28:30|9771.5|9761.5|9771.8|9761.8|9771.8|9761.8|9771.5|9761.5|2
1635240520000|2021-10-26 09:28:40|9771.5|9761.5|9771.5|9761.5|9771.5|9761.5|9771.5|9761.5|1
1635240530000|2021-10-26 09:28:50|9771|9761|9770.3|9760.3|9771|9761|9770.3|9760.3|2
1635240580000|2021-10-26 09:29:40|9770|9760|9770|9760|9770|9760|9770|9760|1
1635240590000|2021-10-26 09:29:50|9769.8|9759.8|9769.8|9759.8|9769.8|9759.8|9769.8|9759.8|1
1635240620000|2021-10-26 09:30:20|9770.3|9760.3|9770.5|9760.5|9770.5|9760.5|9770.3|9760.3|2
1635240670000|2021-10-26 09:31:10|9770.3|9760.3|9770.3|9760.3|9770.3|9760.3|9770.3|9760.3|1
1635240710000|2021-10-26 09:31:50|9770.5|9760.5|9770.5|9760.5|9770.5|9760.5|9770.5|9760.5|1
1635240720000|2021-10-26 09:32:00|9770|9760|9766.5|9756.5|9770|9760|9766.5|9756.5|5
1635240740000|2021-10-26 09:32:20|9766.3|9756.3|9766|9756|9766.3|9756.3|9766|9756|2
1635240750000|2021-10-26 09:32:30|9765.3|9755.3|9764.5|9754.5|9765.3|9755.3|9764.5|9754.5|2
1635240770000|2021-10-26 09:32:50|9764.8|9754.8|9764.8|9754.8|9764.8|9754.8|9764.8|9754.8|1
1635240780000|2021-10-26 09:33:00|9765.3|9755.3|9768.9|9758.9|9768.9|9758.9|9765.3|9755.3|4
1635240790000|2021-10-26 09:33:10|9768.8|9758.8|9769.1|9759.1|9769.1|9759.1|9768.8|9758.8|2
1635240800000|2021-10-26 09:33:20|9769.8|9759.8|9769.5|9759.5|9769.8|9759.8|9769.5|9759.5|2
1635240810000|2021-10-26 09:33:30|9768.8|9758.8|9758.3|9748.3|9768.8|9758.8|9758.3|9748.3|11
1635240820000|2021-10-26 09:33:40|9757.8|9747.8|9759|9749|9759.8|9749.8|9757.3|9747.3|10
1635240830000|2021-10-26 09:33:50|9758.5|9748.5|9756.8|9746.8|9758.5|9748.5|9756.8|9746.8|4
1635240840000|2021-10-26 09:34:00|9756.3|9746.3|9756.8|9746.8|9756.8|9746.8|9756.3|9746.3|2
1635240850000|2021-10-26 09:34:10|9757.5|9747.5|9757.8|9747.8|9757.8|9747.8|9757.3|9747.3|3
1635240860000|2021-10-26 09:34:20|9758|9748|9757.3|9747.3|9758|9748|9757.3|9747.3|3
1635240870000|2021-10-26 09:34:30|9756.8|9746.8|9757.8|9747.8|9757.8|9747.8|9756.8|9746.8|6
1635240880000|2021-10-26 09:34:40|9757.3|9747.3|9757.3|9747.3|9757.5|9747.5|9757.3|9747.3|3
1635240890000|2021-10-26 09:34:50|9758.3|9748.3|9761|9751|9761|9751|9758.3|9748.3|6
1635240900000|2021-10-26 09:35:00|9761.5|9751.5|9761.8|9751.8|9761.8|9751.8|9761.4|9751.4|5
1635240910000|2021-10-26 09:35:10|9762|9752|9762.3|9752.3|9762.3|9752.3|9761.8|9751.8|6
1635240920000|2021-10-26 09:35:20|9762|9752|9761.5|9751.5|9762|9752|9761.5|9751.5|2
1635240930000|2021-10-26 09:35:30|9761.3|9751.3|9757.3|9747.3|9761.3|9751.3|9757.3|9747.3|3
1635240950000|2021-10-26 09:35:50|9756.5|9746.5|9756.8|9746.8|9758.3|9748.3|9756.5|9746.5|4
1635240960000|2021-10-26 09:36:00|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|1
1635240970000|2021-10-26 09:36:10|9756.3|9746.3|9755.5|9745.5|9756.3|9746.3|9754.8|9744.8|3
1635240980000|2021-10-26 09:36:20|9755.3|9745.3|9754.8|9744.8|9755.3|9745.3|9754.8|9744.8|3
1635240990000|2021-10-26 09:36:30|9754.3|9744.3|9754.3|9744.3|9754.3|9744.3|9754.3|9744.3|1
1635241000000|2021-10-26 09:36:40|9754.8|9744.8|9754.5|9744.5|9754.8|9744.8|9754.5|9744.5|2
1635241010000|2021-10-26 09:36:50|9754.8|9744.8|9754.8|9744.8|9754.8|9744.8|9754.5|9744.5|3
1635241020000|2021-10-26 09:37:00|9755|9745|9758.3|9748.3|9758.3|9748.3|9755|9745|6
1635241030000|2021-10-26 09:37:10|9758.5|9748.5|9760|9750|9760|9750|9758.5|9748.5|5
1635241050000|2021-10-26 09:37:30|9760.3|9750.3|9761|9751|9761|9751|9760.3|9750.3|3
1635241080000|2021-10-26 09:38:00|9761.5|9751.5|9761.8|9751.8|9762.8|9752.8|9761.5|9751.5|4
1635241090000|2021-10-26 09:38:10|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|1
1635241100000|2021-10-26 09:38:20|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|1
1635241120000|2021-10-26 09:38:40|9762.3|9752.3|9762|9752|9762.3|9752.3|9762|9752|2
1635241140000|2021-10-26 09:39:00|9763|9753|9761.5|9751.5|9763.5|9753.5|9761.5|9751.5|7
1635241150000|2021-10-26 09:39:10|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|1
1635241200000|2021-10-26 09:40:00|9762|9752|9762|9752|9762|9752|9762|9752|1
1635241230000|2021-10-26 09:40:30|9762.8|9752.8|9762.8|9752.8|9762.8|9752.8|9762.8|9752.8|1
1635241240000|2021-10-26 09:40:40|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|1
1635241260000|2021-10-26 09:41:00|9763.5|9753.5|9765.3|9755.3|9765.3|9755.3|9763.5|9753.5|2
1635241270000|2021-10-26 09:41:10|9765.8|9755.8|9765.8|9755.8|9765.8|9755.8|9765.8|9755.8|1
1635241330000|2021-10-26 09:42:10|9765.5|9755.5|9764.8|9754.8|9765.5|9755.5|9764.8|9754.8|2
1635241340000|2021-10-26 09:42:20|9765|9755|9765.8|9755.8|9765.8|9755.8|9765|9755|2
1635241370000|2021-10-26 09:42:50|9766|9756|9768|9758|9768|9758|9766|9756|3
1635241380000|2021-10-26 09:43:00|9768.3|9758.3|9768.5|9758.5|9768.5|9758.5|9768.3|9758.3|2
1635241390000|2021-10-26 09:43:10|9768.8|9758.8|9772|9762|9772|9762|9768.8|9758.8|8
1635241400000|2021-10-26 09:43:20|9771.8|9761.8|9771.8|9761.8|9772.3|9762.3|9771.8|9761.8|4
1635241410000|2021-10-26 09:43:30|9771.5|9761.5|9772|9762|9772|9762|9771.5|9761.5|4
1635241420000|2021-10-26 09:43:40|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|1
1635241440000|2021-10-26 09:44:00|9772|9762|9772.3|9762.3|9772.3|9762.3|9772|9762|2
1635241460000|2021-10-26 09:44:20|9772.5|9762.5|9772.3|9762.3|9772.5|9762.5|9772.3|9762.3|2
1635241470000|2021-10-26 09:44:30|9772.5|9762.5|9773.8|9763.8|9773.9|9763.9|9772.5|9762.5|8
1635241480000|2021-10-26 09:44:40|9775.1|9765.1|9775.8|9765.8|9775.8|9765.8|9775.1|9765.1|3
1635241490000|2021-10-26 09:44:50|9775.5|9765.5|9777|9767|9777|9767|9775.5|9765.5|3
1635241500000|2021-10-26 09:45:00|9776.8|9766.8|9774.5|9764.5|9776.8|9766.8|9774.5|9764.5|3
1635241510000|2021-10-26 09:45:10|9774|9764|9773.5|9763.5|9774|9764|9773.5|9763.5|3
1635241520000|2021-10-26 09:45:20|9773.8|9763.8|9775.8|9765.8|9776.3|9766.3|9773.8|9763.8|4
1635241530000|2021-10-26 09:45:30|9776.8|9766.8|9773.4|9763.4|9776.8|9766.8|9773.4|9763.4|4
1635241550000|2021-10-26 09:45:50|9774.3|9764.3|9774.8|9764.8|9774.8|9764.8|9773.5|9763.5|4
1635241560000|2021-10-26 09:46:00|9775|9765|9774.3|9764.3|9775|9765|9774.3|9764.3|3
1635241570000|2021-10-26 09:46:10|9774.8|9764.8|9776.5|9766.5|9778.3|9768.3|9774.8|9764.8|10
1635241580000|2021-10-26 09:46:20|9776.8|9766.8|9776.5|9766.5|9776.8|9766.8|9776.5|9766.5|2
1635241590000|2021-10-26 09:46:30|9776.8|9766.8|9776.5|9766.5|9776.8|9766.8|9776.5|9766.5|2
1635241600000|2021-10-26 09:46:40|9776|9766|9775.8|9765.8|9776|9766|9775.8|9765.8|2
1635241610000|2021-10-26 09:46:50|9776.3|9766.3|9775.8|9765.8|9776.3|9766.3|9775.8|9765.8|2
1635241630000|2021-10-26 09:47:10|9777.3|9767.3|9776|9766|9777.3|9767.3|9776|9766|2
1635241640000|2021-10-26 09:47:20|9775.8|9765.8|9776|9766|9776|9766|9775.8|9765.8|2
1635241650000|2021-10-26 09:47:30|9775.8|9765.8|9776|9766|9776|9766|9775.8|9765.8|2
1635241660000|2021-10-26 09:47:40|9775.5|9765.5|9777|9767|9777.3|9767.3|9775.5|9765.5|3
1635241670000|2021-10-26 09:47:50|9777.3|9767.3|9778.3|9768.3|9778.8|9768.8|9777.3|9767.3|4
1635241680000|2021-10-26 09:48:00|9778.5|9768.5|9779|9769|9779|9769|9778.5|9768.5|2
1635241720000|2021-10-26 09:48:40|9780|9770|9780.5|9770.5|9780.5|9770.5|9780|9770|3
1635241730000|2021-10-26 09:48:50|9780.3|9770.3|9780|9770|9780.3|9770.3|9780|9770|2
1635241740000|2021-10-26 09:49:00|9780.3|9770.3|9780.5|9770.5|9780.5|9770.5|9780.3|9770.3|2
1635241760000|2021-10-26 09:49:20|9780.8|9770.8|9783|9773|9783|9773|9780.8|9770.8|2
1635241770000|2021-10-26 09:49:30|9783.3|9773.3|9784.3|9774.3|9784.8|9774.8|9783|9773|6
1635241780000|2021-10-26 09:49:40|9783.8|9773.8|9783|9773|9784|9774|9783|9773|4
1635241800000|2021-10-26 09:50:00|9783.5|9773.5|9784.5|9774.5|9784.8|9774.8|9783.5|9773.5|4
1635241810000|2021-10-26 09:50:10|9784.8|9774.8|9787.3|9777.3|9787.3|9777.3|9784.8|9774.8|9
1635241820000|2021-10-26 09:50:20|9786.3|9776.3|9785.5|9775.5|9786.3|9776.3|9785.5|9775.5|2
1635241830000|2021-10-26 09:50:30|9785.3|9775.3|9785.3|9775.3|9785.3|9775.3|9785.3|9775.3|1
1635241840000|2021-10-26 09:50:40|9784.8|9774.8|9784.5|9774.5|9784.8|9774.8|9784.5|9774.5|2
1635241900000|2021-10-26 09:51:40|9784.8|9774.8|9784.8|9774.8|9785.3|9775.3|9784.8|9774.8|4
1635241910000|2021-10-26 09:51:50|9785|9775|9784.8|9774.8|9785.8|9775.8|9784.8|9774.8|4
1635241930000|2021-10-26 09:52:10|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|1
1635241940000|2021-10-26 09:52:20|9784.8|9774.8|9785.8|9775.8|9786.3|9776.3|9784.8|9774.8|5
1635241950000|2021-10-26 09:52:30|9786|9776|9787|9777|9787|9777|9786|9776|3
1635241960000|2021-10-26 09:52:40|9786.8|9776.8|9786.8|9776.8|9786.8|9776.8|9786.3|9776.3|3
1635241970000|2021-10-26 09:52:50|9787|9777|9786|9776|9787.8|9777.8|9786|9776|7
1635241980000|2021-10-26 09:53:00|9786.3|9776.3|9785.5|9775.5|9786.3|9776.3|9785.5|9775.5|2
1635242000000|2021-10-26 09:53:20|9785.3|9775.3|9784.8|9774.8|9785.3|9775.3|9784.8|9774.8|2
1635242010000|2021-10-26 09:53:30|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|9784|9774|3
1635242020000|2021-10-26 09:53:40|9784.8|9774.8|9785.3|9775.3|9785.3|9775.3|9784.8|9774.8|2
1635242030000|2021-10-26 09:53:50|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|1
1635242090000|2021-10-26 09:54:50|9785.8|9775.8|9785.8|9775.8|9785.8|9775.8|9785.3|9775.3|3
1635242100000|2021-10-26 09:55:00|9786|9776|9785.5|9775.5|9786|9776|9785.3|9775.3|5
1635242110000|2021-10-26 09:55:10|9785.8|9775.8|9785.8|9775.8|9785.8|9775.8|9785.8|9775.8|1
1635242120000|2021-10-26 09:55:20|9786|9776|9785.8|9775.8|9786|9776|9785.8|9775.8|2
1635242150000|2021-10-26 09:55:50|9786.8|9776.8|9788|9778|9788|9778|9786.8|9776.8|3
1635242160000|2021-10-26 09:56:00|9787.3|9777.3|9787.8|9777.8|9788|9778|9787.3|9777.3|3
1635242170000|2021-10-26 09:56:10|9788|9778|9789|9779|9790|9780|9788|9778|7
1635242180000|2021-10-26 09:56:20|9788.8|9778.8|9788.5|9778.5|9788.8|9778.8|9788.5|9778.5|2
1635242200000|2021-10-26 09:56:40|9788.3|9778.3|9785.5|9775.5|9788.3|9778.3|9785.5|9775.5|3
1635242210000|2021-10-26 09:56:50|9785|9775|9784.5|9774.5|9785|9775|9784.5|9774.5|3
1635242220000|2021-10-26 09:57:00|9784.3|9774.3|9783|9773|9784.3|9774.3|9783|9773|2
1635242230000|2021-10-26 09:57:10|9783.5|9773.5|9784.8|9774.8|9784.8|9774.8|9783.5|9773.5|2
1635242240000|2021-10-26 09:57:20|9785|9775|9785.3|9775.3|9786|9776|9784.5|9774.5|7
1635242250000|2021-10-26 09:57:30|9785|9775|9783.5|9773.5|9785|9775|9783.5|9773.5|3
1635242260000|2021-10-26 09:57:40|9783.8|9773.8|9783.8|9773.8|9784.3|9774.3|9783.8|9773.8|4
1635242270000|2021-10-26 09:57:50|9783.5|9773.5|9783.5|9773.5|9783.5|9773.5|9783.5|9773.5|1
1635242300000|2021-10-26 09:58:20|9783.8|9773.8|9785|9775|9785|9775|9783.8|9773.8|5
1635242310000|2021-10-26 09:58:30|9784.5|9774.5|9784|9774|9785|9775|9784|9774|5
1635242320000|2021-10-26 09:58:40|9785|9775|9785|9775|9785|9775|9785|9775|1
1635242340000|2021-10-26 09:59:00|9787.3|9777.3|9788.5|9778.5|9788.5|9778.5|9786.9|9776.9|6
1635242350000|2021-10-26 09:59:10|9788.8|9778.8|9788.8|9778.8|9788.8|9778.8|9788.8|9778.8|1
1635242360000|2021-10-26 09:59:20|9789|9779|9789|9779|9789.3|9779.3|9789|9779|3
1635242370000|2021-10-26 09:59:30|9788.8|9778.8|9787.8|9777.8|9788.8|9778.8|9787.8|9777.8|3
1635242380000|2021-10-26 09:59:40|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|1
1635242400000|2021-10-26 10:00:00|9788.8|9778.8|9789.8|9779.8|9789.8|9779.8|9788.8|9778.8|3
1635242410000|2021-10-26 10:00:10|9789.3|9779.3|9788.3|9778.3|9789.3|9779.3|9788.3|9778.3|3
1635242450000|2021-10-26 10:00:50|9788.5|9778.5|9790.5|9780.5|9790.6|9780.6|9788.5|9778.5|4
1635242460000|2021-10-26 10:01:00|9790.8|9780.8|9794|9784|9795|9785|9790.8|9780.8|16
1635242470000|2021-10-26 10:01:10|9794.3|9784.3|9794.3|9784.3|9795|9785|9793.8|9783.8|7
1635242490000|2021-10-26 10:01:30|9794.5|9784.5|9797.5|9787.5|9797.5|9787.5|9794.5|9784.5|4
1635242500000|2021-10-26 10:01:40|9797|9787|9793|9783|9797|9787|9793|9783|3
1635242520000|2021-10-26 10:02:00|9793.5|9783.5|9793.5|9783.5|9794|9784|9793.5|9783.5|4
1635242530000|2021-10-26 10:02:10|9793|9783|9792.8|9782.8|9793.3|9783.3|9792.8|9782.8|4
1635242540000|2021-10-26 10:02:20|9792.5|9782.5|9791.3|9781.3|9792.5|9782.5|9791.3|9781.3|4
1635242550000|2021-10-26 10:02:30|9790.8|9780.8|9790.8|9780.8|9791|9781|9790.3|9780.3|5
1635242560000|2021-10-26 10:02:40|9790.5|9780.5|9790.3|9780.3|9790.5|9780.5|9790.3|9780.3|2
1635242570000|2021-10-26 10:02:50|9790.5|9780.5|9790.8|9780.8|9790.8|9780.8|9790.5|9780.5|2
1635242580000|2021-10-26 10:03:00|9791|9781|9792.3|9782.3|9792.3|9782.3|9791|9781|3
1635242590000|2021-10-26 10:03:10|9792.8|9782.8|9791|9781|9792.8|9782.8|9791|9781|3
1635242630000|2021-10-26 10:03:50|9789.5|9779.5|9790.4|9780.4|9790.5|9780.5|9789.5|9779.5|3
1635242640000|2021-10-26 10:04:00|9790.8|9780.8|9792|9782|9792|9782|9790.8|9780.8|3
1635242650000|2021-10-26 10:04:10|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|1
1635242660000|2021-10-26 10:04:20|9792|9782|9791.5|9781.5|9792|9782|9791.5|9781.5|2
1635242670000|2021-10-26 10:04:30|9792|9782|9791.5|9781.5|9792|9782|9791.5|9781.5|2
1635242680000|2021-10-26 10:04:40|9792|9782|9792|9782|9792|9782|9792|9782|1
1635242690000|2021-10-26 10:04:50|9791.5|9781.5|9788|9778|9791.5|9781.5|9788|9778|2
1635242700000|2021-10-26 10:05:00|9788.3|9778.3|9789|9779|9789|9779|9788.3|9778.3|5
1635242710000|2021-10-26 10:05:10|9789.5|9779.5|9789.8|9779.8|9789.8|9779.8|9789.5|9779.5|2
1635242730000|2021-10-26 10:05:30|9790|9780|9792.5|9782.5|9792.5|9782.5|9790|9780|2
1635242740000|2021-10-26 10:05:40|9793|9783|9793.5|9783.5|9793.5|9783.5|9793|9783|2
1635242750000|2021-10-26 10:05:50|9793.3|9783.3|9792.3|9782.3|9793.3|9783.3|9792.3|9782.3|2
1635242760000|2021-10-26 10:06:00|9792.5|9782.5|9793|9783|9793.8|9783.8|9792.5|9782.5|5
1635242770000|2021-10-26 10:06:10|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|1
1635242800000|2021-10-26 10:06:40|9793|9783|9794.8|9784.8|9794.8|9784.8|9793|9783|4
1635242820000|2021-10-26 10:07:00|9795.3|9785.3|9794|9784|9795.3|9785.3|9794|9784|3
1635242830000|2021-10-26 10:07:10|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|1
1635242860000|2021-10-26 10:07:40|9794|9784|9797|9787|9797|9787|9794|9784|4
1635242870000|2021-10-26 10:07:50|9796.8|9786.8|9793|9783|9796.8|9786.8|9792.8|9782.8|7
1635242880000|2021-10-26 10:08:00|9793.8|9783.8|9794.5|9784.5|9794.5|9784.5|9793.8|9783.8|3
1635242890000|2021-10-26 10:08:10|9794.8|9784.8|9795|9785|9796|9786|9794.8|9784.8|5
1635242900000|2021-10-26 10:08:20|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|1
1635242920000|2021-10-26 10:08:40|9795.8|9785.8|9795.3|9785.3|9795.8|9785.8|9795.3|9785.3|2
1635242940000|2021-10-26 10:09:00|9795|9785|9795.8|9785.8|9796.1|9786.1|9795|9785|4
1635242950000|2021-10-26 10:09:10|9796.8|9786.8|9795.3|9785.3|9796.8|9786.8|9794.8|9784.8|4
1635242960000|2021-10-26 10:09:20|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|1
1635242970000|2021-10-26 10:09:30|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|1
1635242980000|2021-10-26 10:09:40|9793.8|9783.8|9792.3|9782.3|9793.8|9783.8|9792.3|9782.3|6
1635243030000|2021-10-26 10:10:30|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|1
1635243040000|2021-10-26 10:10:40|9793|9783|9794.8|9784.8|9794.8|9784.8|9793|9783|3
1635243050000|2021-10-26 10:10:50|9795|9785|9796|9786|9796|9786|9795|9785|4
1635243060000|2021-10-26 10:11:00|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|1
1635243080000|2021-10-26 10:11:20|9795.8|9785.8|9796|9786|9796|9786|9795.8|9785.8|2
1635243110000|2021-10-26 10:11:50|9795|9785|9793.5|9783.5|9795|9785|9793.5|9783.5|2
1635243140000|2021-10-26 10:12:20|9793.3|9783.3|9792.5|9782.5|9793.3|9783.3|9792.5|9782.5|2
1635243150000|2021-10-26 10:12:30|9791.8|9781.8|9791.3|9781.3|9791.8|9781.8|9791.3|9781.3|2
1635243170000|2021-10-26 10:12:50|9790.5|9780.5|9789.5|9779.5|9790.5|9780.5|9789.5|9779.5|4
1635243180000|2021-10-26 10:13:00|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|1
1635243190000|2021-10-26 10:13:10|9789.3|9779.3|9788.5|9778.5|9790.3|9780.3|9788.5|9778.5|4
1635243200000|2021-10-26 10:13:20|9788.3|9778.3|9789.5|9779.5|9789.5|9779.5|9788.3|9778.3|5
1635243220000|2021-10-26 10:13:40|9789.8|9779.8|9791|9781|9791|9781|9789.8|9779.8|4
1635243230000|2021-10-26 10:13:50|9791.3|9781.3|9791.5|9781.5|9791.5|9781.5|9791.3|9781.3|2
1635243240000|2021-10-26 10:14:00|9791|9781|9790.8|9780.8|9791|9781|9790.8|9780.8|2
1635243250000|2021-10-26 10:14:10|9790.5|9780.5|9790|9780|9790.5|9780.5|9790|9780|2
1635243280000|2021-10-26 10:14:40|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|1
1635243290000|2021-10-26 10:14:50|9789.5|9779.5|9788.3|9778.3|9789.5|9779.5|9788.3|9778.3|2
1635243300000|2021-10-26 10:15:00|9788.5|9778.5|9788.8|9778.8|9788.8|9778.8|9788.5|9778.5|2
1635243310000|2021-10-26 10:15:10|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|1
1635243320000|2021-10-26 10:15:20|9789.5|9779.5|9790|9780|9790|9780|9789.5|9779.5|2
1635243360000|2021-10-26 10:16:00|9790.3|9780.3|9791.8|9781.8|9791.8|9781.8|9790.3|9780.3|4
1635243370000|2021-10-26 10:16:10|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|1
1635243390000|2021-10-26 10:16:30|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|1
1635243400000|2021-10-26 10:16:40|9791.1|9781.1|9791.1|9781.1|9791.1|9781.1|9791.1|9781.1|1
1635243410000|2021-10-26 10:16:50|9790.5|9780.5|9790.5|9780.5|9790.5|9780.5|9790.5|9780.5|1
1635243420000|2021-10-26 10:17:00|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|1
1635243430000|2021-10-26 10:17:10|9789|9779|9789|9779|9789|9779|9789|9779|1
1635243440000|2021-10-26 10:17:20|9790.3|9780.3|9791.5|9781.5|9791.5|9781.5|9790.3|9780.3|2
1635243450000|2021-10-26 10:17:30|9792|9782|9792.3|9782.3|9792.3|9782.3|9792|9782|2
1635243480000|2021-10-26 10:18:00|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|1
1635243490000|2021-10-26 10:18:10|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|1
1635243500000|2021-10-26 10:18:20|9793|9783|9793.5|9783.5|9793.5|9783.5|9793|9783|3
1635243540000|2021-10-26 10:19:00|9793.8|9783.8|9794.3|9784.3|9794.3|9784.3|9793.8|9783.8|3
1635243550000|2021-10-26 10:19:10|9794|9784|9795.5|9785.5|9795.8|9785.8|9794|9784|5
1635243580000|2021-10-26 10:19:40|9795.8|9785.8|9795.5|9785.5|9795.8|9785.8|9795.5|9785.5|2
1635243600000|2021-10-26 10:20:00|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|1
1635243620000|2021-10-26 10:20:20|9795.5|9785.5|9796.3|9786.3|9796.3|9786.3|9795.5|9785.5|3
1635243630000|2021-10-26 10:20:30|9796|9786|9796.5|9786.5|9796.5|9786.5|9795.5|9785.5|4
1635243640000|2021-10-26 10:20:40|9796.8|9786.8|9799|9789|9799|9789|9796.8|9786.8|2
1635243650000|2021-10-26 10:20:50|9798.8|9788.8|9798.3|9788.3|9798.8|9788.8|9798.3|9788.3|3
1635243660000|2021-10-26 10:21:00|9799.8|9789.8|9798.5|9788.5|9799.8|9789.8|9798.5|9788.5|4
1635243670000|2021-10-26 10:21:10|9798.6|9788.6|9798.6|9788.6|9798.6|9788.6|9798.6|9788.6|1
1635243680000|2021-10-26 10:21:20|9799|9789|9802|9792|9802.3|9792.3|9799|9789|4
1635243690000|2021-10-26 10:21:30|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|1
1635243700000|2021-10-26 10:21:40|9802|9792|9802|9792|9802|9792|9802|9792|1
1635243710000|2021-10-26 10:21:50|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|1
1635243770000|2021-10-26 10:22:50|9802.8|9792.8|9803|9793|9803|9793|9802.8|9792.8|2
1635243780000|2021-10-26 10:23:00|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|1
1635243820000|2021-10-26 10:23:40|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|1
1635243830000|2021-10-26 10:23:50|9802|9792|9800.8|9790.8|9802|9792|9800.8|9790.8|5
1635243840000|2021-10-26 10:24:00|9800.3|9790.3|9800.5|9790.5|9800.5|9790.5|9799.5|9789.5|3
1635243860000|2021-10-26 10:24:20|9799.8|9789.8|9799|9789|9799.8|9789.8|9798.5|9788.5|5
1635243870000|2021-10-26 10:24:30|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|1
1635243890000|2021-10-26 10:24:50|9798.3|9788.3|9797.8|9787.8|9798.5|9788.5|9797.8|9787.8|3
1635243900000|2021-10-26 10:25:00|9799|9789|9801.5|9791.5|9801.5|9791.5|9799|9789|6
1635243920000|2021-10-26 10:25:20|9801.8|9791.8|9799.8|9789.8|9802.5|9792.5|9799.8|9789.8|7
1635243930000|2021-10-26 10:25:30|9800|9790|9801.5|9791.5|9801.5|9791.5|9800|9790|4
1635243940000|2021-10-26 10:25:40|9802|9792|9802.3|9792.3|9802.3|9792.3|9802|9792|2
1635243950000|2021-10-26 10:25:50|9802.8|9792.8|9804.3|9794.3|9804.3|9794.3|9802.8|9792.8|4
1635243960000|2021-10-26 10:26:00|9804|9794|9803.8|9793.8|9804|9794|9803.5|9793.5|3
1635243970000|2021-10-26 10:26:10|9804.3|9794.3|9809.8|9799.8|9809.8|9799.8|9804.3|9794.3|7
1635243980000|2021-10-26 10:26:20|9809.3|9799.3|9807|9797|9809.3|9799.3|9807|9797|4
1635243990000|2021-10-26 10:26:30|9807.5|9797.5|9807.8|9797.8|9808|9798|9807.5|9797.5|3
1635244000000|2021-10-26 10:26:40|9808|9798|9808.5|9798.5|9808.5|9798.5|9808|9798|3
1635244010000|2021-10-26 10:26:50|9809.8|9799.8|9807|9797|9809.8|9799.8|9807|9797|6
1635244020000|2021-10-26 10:27:00|9806.8|9796.8|9806.5|9796.5|9806.8|9796.8|9806.5|9796.5|2
1635244060000|2021-10-26 10:27:40|9805.6|9795.6|9804|9794|9805.6|9795.6|9801.3|9791.3|8
1635244070000|2021-10-26 10:27:50|9803.5|9793.5|9804|9794|9804|9794|9803.5|9793.5|2
1635244080000|2021-10-26 10:28:00|9803.8|9793.8|9804.3|9794.3|9804.3|9794.3|9801.3|9791.3|8
1635244090000|2021-10-26 10:28:10|9804.5|9794.5|9804.8|9794.8|9804.8|9794.8|9804.5|9794.5|2
1635244100000|2021-10-26 10:28:20|9805.3|9795.3|9806.8|9796.8|9806.8|9796.8|9805.3|9795.3|6
1635244110000|2021-10-26 10:28:30|9807|9797|9807.5|9797.5|9807.5|9797.5|9807|9797|6
1635244120000|2021-10-26 10:28:40|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|9807.5|9797.5|3
1635244130000|2021-10-26 10:28:50|9807.5|9797.5|9807.3|9797.3|9807.5|9797.5|9807.3|9797.3|4
1635244140000|2021-10-26 10:29:00|9807.5|9797.5|9807.3|9797.3|9807.5|9797.5|9807.3|9797.3|4
1635244150000|2021-10-26 10:29:10|9807.5|9797.5|9807.5|9797.5|9807.5|9797.5|9807.5|9797.5|1
1635244160000|2021-10-26 10:29:20|9807|9797|9807.5|9797.5|9807.5|9797.5|9807|9797|2
1635244170000|2021-10-26 10:29:30|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|1
1635244190000|2021-10-26 10:29:50|9807.5|9797.5|9806.3|9796.3|9807.5|9797.5|9806.3|9796.3|3
1635244200000|2021-10-26 10:30:00|9806|9796|9805.8|9795.8|9806|9796|9803.8|9793.8|10
1635244210000|2021-10-26 10:30:10|9807|9797|9807|9797|9807|9797|9807|9797|1
1635244220000|2021-10-26 10:30:20|9807.3|9797.3|9807.5|9797.5|9807.5|9797.5|9807.3|9797.3|2
1635244230000|2021-10-26 10:30:30|9807.8|9797.8|9806|9796|9807.8|9797.8|9806|9796|8
1635244240000|2021-10-26 10:30:40|9806.3|9796.3|9806|9796|9806.5|9796.5|9806|9796|4
1635244260000|2021-10-26 10:31:00|9806.3|9796.3|9806.8|9796.8|9806.8|9796.8|9806.3|9796.3|2
1635244270000|2021-10-26 10:31:10|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|1
1635244280000|2021-10-26 10:31:20|9806.5|9796.5|9806.8|9796.8|9806.8|9796.8|9806.5|9796.5|4
1635244290000|2021-10-26 10:31:30|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|1
1635244300000|2021-10-26 10:31:40|9806.3|9796.3|9805.5|9795.5|9806.3|9796.3|9805.3|9795.3|5
1635244320000|2021-10-26 10:32:00|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|1
1635244330000|2021-10-26 10:32:10|9806|9796|9804.3|9794.3|9806|9796|9804|9794|7
1635244340000|2021-10-26 10:32:20|9804|9794|9804.8|9794.8|9804.8|9794.8|9804|9794|3
1635244350000|2021-10-26 10:32:30|9804.5|9794.5|9803|9793|9804.5|9794.5|9803|9793|3
1635244370000|2021-10-26 10:32:50|9803.3|9793.3|9803|9793|9803.3|9793.3|9803|9793|2
1635244380000|2021-10-26 10:33:00|9802|9792|9798.5|9788.5|9802|9792|9798|9788|8
1635244390000|2021-10-26 10:33:10|9798.3|9788.3|9799|9789|9799|9789|9797.8|9787.8|6
1635244400000|2021-10-26 10:33:20|9798.8|9788.8|9798|9788|9798.8|9788.8|9798|9788|2
1635244420000|2021-10-26 10:33:40|9798.3|9788.3|9798.5|9788.5|9798.5|9788.5|9796.5|9786.5|7
1635244430000|2021-10-26 10:33:50|9798.3|9788.3|9796.8|9786.8|9798.5|9788.5|9796.8|9786.8|5
1635244440000|2021-10-26 10:34:00|9798|9788|9798.5|9788.5|9798.5|9788.5|9798|9788|3
1635244450000|2021-10-26 10:34:10|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|1
1635244470000|2021-10-26 10:34:30|9798.8|9788.8|9799|9789|9799.5|9789.5|9798.8|9788.8|9
1635244480000|2021-10-26 10:34:40|9799.3|9789.3|9799.8|9789.8|9799.8|9789.8|9799.3|9789.3|3
1635244490000|2021-10-26 10:34:50|9799.5|9789.5|9798.3|9788.3|9800.3|9790.3|9798|9788|8
1635244500000|2021-10-26 10:35:00|9798|9788|9798.8|9788.8|9798.8|9788.8|9798|9788|3
1635244510000|2021-10-26 10:35:10|9798.5|9788.5|9798.3|9788.3|9798.5|9788.5|9798.3|9788.3|2
1635244560000|2021-10-26 10:36:00|9799.5|9789.5|9799.3|9789.3|9799.5|9789.5|9799|9789|3
1635244570000|2021-10-26 10:36:10|9799|9789|9798.8|9788.8|9799|9789|9798.8|9788.8|2
1635244590000|2021-10-26 10:36:30|9799|9789|9799.8|9789.8|9799.8|9789.8|9799|9789|2
1635244600000|2021-10-26 10:36:40|9800|9790|9800|9790|9800|9790|9800|9790|1
1635244610000|2021-10-26 10:36:50|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|1
1635244620000|2021-10-26 10:37:00|9800.8|9790.8|9801.3|9791.3|9801.3|9791.3|9800.8|9790.8|3
1635244640000|2021-10-26 10:37:20|9802|9792|9802.9|9792.9|9802.9|9792.9|9802|9792|2
1635244650000|2021-10-26 10:37:30|9803.4|9793.4|9804.3|9794.3|9804.3|9794.3|9803.4|9793.4|5
1635244660000|2021-10-26 10:37:40|9805.3|9795.3|9807.8|9797.8|9807.8|9797.8|9805.3|9795.3|7
1635244670000|2021-10-26 10:37:50|9807.5|9797.5|9806.8|9796.8|9807.5|9797.5|9806.8|9796.8|2
1635244680000|2021-10-26 10:38:00|9807.3|9797.3|9806.5|9796.5|9807.3|9797.3|9806.5|9796.5|3
1635244710000|2021-10-26 10:38:30|9806.8|9796.8|9807|9797|9807|9797|9806.8|9796.8|2
1635244730000|2021-10-26 10:38:50|9807.3|9797.3|9807|9797|9807.5|9797.5|9807|9797|4
1635244740000|2021-10-26 10:39:00|9806.8|9796.8|9806|9796|9806.8|9796.8|9806|9796|2
1635244750000|2021-10-26 10:39:10|9805.8|9795.8|9805.3|9795.3|9805.8|9795.8|9805|9795|3
1635244760000|2021-10-26 10:39:20|9804.3|9794.3|9804.3|9794.3|9804.6|9794.6|9799.5|9789.5|5
1635244770000|2021-10-26 10:39:30|9804.1|9794.1|9806.8|9796.8|9806.8|9796.8|9804|9794|6
1635244780000|2021-10-26 10:39:40|9806|9796|9804.8|9794.8|9806|9796|9804.8|9794.8|3
1635244790000|2021-10-26 10:39:50|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|1
1635244800000|2021-10-26 10:40:00|9804.5|9794.5|9805|9795|9805|9795|9804.5|9794.5|2
1635244840000|2021-10-26 10:40:40|9804.8|9794.8|9804.3|9794.3|9804.8|9794.8|9804.3|9794.3|3
1635244860000|2021-10-26 10:41:00|9803.8|9793.8|9804.3|9794.3|9804.3|9794.3|9803.5|9793.5|5
1635244870000|2021-10-26 10:41:10|9804.5|9794.5|9804.5|9794.5|9804.5|9794.5|9804.5|9794.5|1
1635244880000|2021-10-26 10:41:20|9804.3|9794.3|9803.8|9793.8|9804.3|9794.3|9803.8|9793.8|2
1635244890000|2021-10-26 10:41:30|9804|9794|9804.3|9794.3|9804.3|9794.3|9804|9794|2
1635244940000|2021-10-26 10:42:20|9804.8|9794.8|9804.3|9794.3|9804.8|9794.8|9804|9794|4
1635244950000|2021-10-26 10:42:30|9804|9794|9803.8|9793.8|9804|9794|9803.8|9793.8|2
1635244970000|2021-10-26 10:42:50|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|1
1635244980000|2021-10-26 10:43:00|9804.5|9794.5|9806|9796|9806|9796|9804.5|9794.5|4
1635244990000|2021-10-26 10:43:10|9805.5|9795.5|9805|9795|9805.5|9795.5|9805|9795|2
1635245000000|2021-10-26 10:43:20|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|1
1635245010000|2021-10-26 10:43:30|9805.8|9795.8|9805.3|9795.3|9806|9796|9805.3|9795.3|4
1635245020000|2021-10-26 10:43:40|9806.3|9796.3|9805.5|9795.5|9806.3|9796.3|9805.3|9795.3|3
1635245040000|2021-10-26 10:44:00|9805.8|9795.8|9807.8|9797.8|9807.8|9797.8|9805.8|9795.8|4
1635245050000|2021-10-26 10:44:10|9808|9798|9816.5|9806.5|9816.5|9806.5|9808|9798|5
1635245070000|2021-10-26 10:44:30|9817|9807|9817.3|9807.3|9817.3|9807.3|9817|9807|2
1635245080000|2021-10-26 10:44:40|9817.5|9807.5|9817.5|9807.5|9817.5|9807.5|9817.5|9807.5|1
1635245100000|2021-10-26 10:45:00|9817|9807|9815|9805|9817|9807|9815|9805|2
1635245110000|2021-10-26 10:45:10|9815.5|9805.5|9815.8|9805.8|9815.8|9805.8|9815.5|9805.5|2
1635245130000|2021-10-26 10:45:30|9816|9806|9816|9806|9816|9806|9816|9806|1
1635245140000|2021-10-26 10:45:40|9815.8|9805.8|9814|9804|9815.8|9805.8|9814|9804|4
1635245150000|2021-10-26 10:45:50|9813.5|9803.5|9812.5|9802.5|9813.5|9803.5|9812.5|9802.5|3
1635245160000|2021-10-26 10:46:00|9812.3|9802.3|9812.8|9802.8|9813|9803|9812.3|9802.3|4
1635245170000|2021-10-26 10:46:10|9814.3|9804.3|9815.5|9805.5|9817|9807|9814.3|9804.3|8
1635245180000|2021-10-26 10:46:20|9816|9806|9813.3|9803.3|9816.5|9806.5|9813.3|9803.3|4
1635245190000|2021-10-26 10:46:30|9812.8|9802.8|9811.3|9801.3|9812.8|9802.8|9811.3|9801.3|5
1635245200000|2021-10-26 10:46:40|9811|9801|9810.3|9800.3|9811.5|9801.5|9810.3|9800.3|5
1635245230000|2021-10-26 10:47:10|9810.5|9800.5|9809.8|9799.8|9811|9801|9809.8|9799.8|5
1635245240000|2021-10-26 10:47:20|9809.3|9799.3|9810|9800|9810|9800|9809.3|9799.3|5
1635245250000|2021-10-26 10:47:30|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|9809.8|9799.8|4
1635245260000|2021-10-26 10:47:40|9810.8|9800.8|9811|9801|9811|9801|9810.8|9800.8|2
1635245270000|2021-10-26 10:47:50|9810.8|9800.8|9806.5|9796.5|9810.8|9800.8|9806.3|9796.3|7
1635245280000|2021-10-26 10:48:00|9806.8|9796.8|9808.4|9798.4|9808.4|9798.4|9806.8|9796.8|3
1635245290000|2021-10-26 10:48:10|9808.6|9798.6|9808.5|9798.5|9808.6|9798.6|9808.5|9798.5|2
1635245300000|2021-10-26 10:48:20|9809.3|9799.3|9810.3|9800.3|9810.3|9800.3|9809.3|9799.3|4
1635245330000|2021-10-26 10:48:50|9812|9802|9813|9803|9813|9803|9812|9802|2
1635245340000|2021-10-26 10:49:00|9812.8|9802.8|9812.8|9802.8|9812.8|9802.8|9812.8|9802.8|1
1635245380000|2021-10-26 10:49:40|9813|9803|9813.3|9803.3|9813.3|9803.3|9813|9803|2
1635245390000|2021-10-26 10:49:50|9813.5|9803.5|9813.5|9803.5|9814.8|9804.8|9813.5|9803.5|3
1635245400000|2021-10-26 10:50:00|9813.3|9803.3|9813|9803|9813.3|9803.3|9813|9803|2
1635245410000|2021-10-26 10:50:10|9812.8|9802.8|9812.8|9802.8|9812.8|9802.8|9812.8|9802.8|1
1635245420000|2021-10-26 10:50:20|9813|9803|9813|9803|9813|9803|9813|9803|1
1635245430000|2021-10-26 10:50:30|9813.3|9803.3|9816|9806|9816|9806|9813.3|9803.3|4
1635245450000|2021-10-26 10:50:50|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|1
1635245470000|2021-10-26 10:51:10|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|1
1635245480000|2021-10-26 10:51:20|9816|9806|9816|9806|9816|9806|9815.5|9805.5|3
1635245510000|2021-10-26 10:51:50|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|1
1635245520000|2021-10-26 10:52:00|9815.3|9805.3|9815.3|9805.3|9815.8|9805.8|9815|9805|5
1635245530000|2021-10-26 10:52:10|9815|9805|9815|9805|9815|9805|9815|9805|1
1635245540000|2021-10-26 10:52:20|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|1
1635245560000|2021-10-26 10:52:40|9815.8|9805.8|9815.3|9805.3|9815.8|9805.8|9815.3|9805.3|2
1635245570000|2021-10-26 10:52:50|9815|9805|9815.3|9805.3|9815.3|9805.3|9815|9805|2
1635245580000|2021-10-26 10:53:00|9815|9805|9815|9805|9815.8|9805.8|9814.5|9804.5|9
1635245590000|2021-10-26 10:53:10|9814|9804|9812.5|9802.5|9814|9804|9812.5|9802.5|2
1635245600000|2021-10-26 10:53:20|9812.3|9802.3|9813.3|9803.3|9813.8|9803.8|9811.8|9801.8|7
1635245610000|2021-10-26 10:53:30|9813|9803|9812|9802|9813|9803|9812|9802|2
1635245630000|2021-10-26 10:53:50|9812.3|9802.3|9813|9803|9813|9803|9812.3|9802.3|3
1635245640000|2021-10-26 10:54:00|9813.3|9803.3|9813.3|9803.3|9813.3|9803.3|9813.3|9803.3|1
1635245650000|2021-10-26 10:54:10|9812.8|9802.8|9811.5|9801.5|9812.8|9802.8|9811.5|9801.5|2
1635245670000|2021-10-26 10:54:30|9812.5|9802.5|9811|9801|9812.5|9802.5|9811|9801|3
1635245700000|2021-10-26 10:55:00|9810.8|9800.8|9810.8|9800.8|9810.8|9800.8|9810.8|9800.8|1
1635245730000|2021-10-26 10:55:30|9810.5|9800.5|9810.5|9800.5|9810.5|9800.5|9810.5|9800.5|1
1635245750000|2021-10-26 10:55:50|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|1
1635245760000|2021-10-26 10:56:00|9810|9800|9809.8|9799.8|9810|9800|9809.8|9799.8|2
1635245780000|2021-10-26 10:56:20|9809|9799|9807.3|9797.3|9809|9799|9807.3|9797.3|2
1635245790000|2021-10-26 10:56:30|9807.5|9797.5|9807.5|9797.5|9807.5|9797.5|9807.5|9797.5|1
1635245800000|2021-10-26 10:56:40|9808.5|9798.5|9811|9801|9811|9801|9808.5|9798.5|2
1635245810000|2021-10-26 10:56:50|9811.3|9801.3|9811.5|9801.5|9811.5|9801.5|9811.3|9801.3|2
1635245830000|2021-10-26 10:57:10|9811.8|9801.8|9811.8|9801.8|9811.8|9801.8|9811.8|9801.8|1
1635245850000|2021-10-26 10:57:30|9810.5|9800.5|9807.5|9797.5|9810.5|9800.5|9807.5|9797.5|2
1635245890000|2021-10-26 10:58:10|9807.3|9797.3|9806.8|9796.8|9807.3|9797.3|9806.8|9796.8|3
1635245900000|2021-10-26 10:58:20|9807.3|9797.3|9808|9798|9808|9798|9807.3|9797.3|2
1635245980000|2021-10-26 10:59:40|9807.8|9797.8|9805.3|9795.3|9807.8|9797.8|9805.3|9795.3|2
1635245990000|2021-10-26 10:59:50|9804.8|9794.8|9804|9794|9804.8|9794.8|9804|9794|3
1635246000000|2021-10-26 11:00:00|9804.3|9794.3|9806.5|9796.5|9806.5|9796.5|9804.3|9794.3|7
1635246010000|2021-10-26 11:00:10|9806|9796|9805|9795|9806|9796|9805|9795|4
1635246020000|2021-10-26 11:00:20|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|1
1635246030000|2021-10-26 11:00:30|9804.8|9794.8|9804.5|9794.5|9804.8|9794.8|9804|9794|5
1635246040000|2021-10-26 11:00:40|9805|9795|9805.8|9795.8|9805.8|9795.8|9805|9795|2
1635246070000|2021-10-26 11:01:10|9806|9796|9806|9796|9806|9796|9806|9796|1
1635246080000|2021-10-26 11:01:20|9807|9797|9808|9798|9808|9798|9807|9797|5
1635246110000|2021-10-26 11:01:50|9807|9797|9805.8|9795.8|9807|9797|9805.5|9795.5|3
1635246130000|2021-10-26 11:02:10|9806|9796|9806|9796|9806.3|9796.3|9806|9796|3
1635246140000|2021-10-26 11:02:20|9806.3|9796.3|9808.3|9798.3|9808.3|9798.3|9806.3|9796.3|3
1635246150000|2021-10-26 11:02:30|9808|9798|9808|9798|9808|9798|9808|9798|1
1635246160000|2021-10-26 11:02:40|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|1
1635246220000|2021-10-26 11:03:40|9809|9799|9807.3|9797.3|9809.5|9799.5|9807.3|9797.3|9
1635246230000|2021-10-26 11:03:50|9807|9797|9807|9797|9808|9798|9806.8|9796.8|5
1635246240000|2021-10-26 11:04:00|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|1
1635246250000|2021-10-26 11:04:10|9808.3|9798.3|9809.5|9799.5|9809.5|9799.5|9808.3|9798.3|2
1635246260000|2021-10-26 11:04:20|9809.8|9799.8|9809.8|9799.8|9809.8|9799.8|9809.8|9799.8|1
1635246270000|2021-10-26 11:04:30|9810.8|9800.8|9809.8|9799.8|9811|9801|9809.8|9799.8|3
1635246280000|2021-10-26 11:04:40|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|1
1635246300000|2021-10-26 11:05:00|9810.8|9800.8|9810.8|9800.8|9811|9801|9810.3|9800.3|5
1635246310000|2021-10-26 11:05:10|9811|9801|9811.5|9801.5|9811.5|9801.5|9811|9801|2
1635246330000|2021-10-26 11:05:30|9812|9802|9812.5|9802.5|9812.5|9802.5|9812|9802|2
1635246340000|2021-10-26 11:05:40|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|1
1635246350000|2021-10-26 11:05:50|9812.5|9802.5|9813.8|9803.8|9813.8|9803.8|9812.5|9802.5|3
1635246360000|2021-10-26 11:06:00|9814.8|9804.8|9817|9807|9817|9807|9814.8|9804.8|2
1635246370000|2021-10-26 11:06:10|9817.3|9807.3|9813.3|9803.3|9817.3|9807.3|9813|9803|9
1635246380000|2021-10-26 11:06:20|9814|9804|9813.5|9803.5|9814.5|9804.5|9813.5|9803.5|5
1635246400000|2021-10-26 11:06:40|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|1
1635246430000|2021-10-26 11:07:10|9813.3|9803.3|9812.3|9802.3|9813.3|9803.3|9812.3|9802.3|3
1635246440000|2021-10-26 11:07:20|9812.8|9802.8|9812.5|9802.5|9813.9|9803.9|9812.5|9802.5|4
1635246470000|2021-10-26 11:07:50|9812|9802|9811.8|9801.8|9812|9802|9811.8|9801.8|2
1635246490000|2021-10-26 11:08:10|9811.5|9801.5|9810.8|9800.8|9811.5|9801.5|9810.8|9800.8|2
1635246500000|2021-10-26 11:08:20|9810.5|9800.5|9809.5|9799.5|9810.5|9800.5|9809.5|9799.5|3
1635246510000|2021-10-26 11:08:30|9809.8|9799.8|9809.5|9799.5|9809.8|9799.8|9809.5|9799.5|2
1635246520000|2021-10-26 11:08:40|9809.3|9799.3|9809.3|9799.3|9809.3|9799.3|9809.3|9799.3|1
1635246530000|2021-10-26 11:08:50|9809.5|9799.5|9810.3|9800.3|9810.3|9800.3|9809.5|9799.5|4
1635246540000|2021-10-26 11:09:00|9810.8|9800.8|9811.3|9801.3|9811.3|9801.3|9810.8|9800.8|2
1635246550000|2021-10-26 11:09:10|9812|9802|9812.9|9802.9|9813|9803|9812|9802|3
1635246560000|2021-10-26 11:09:20|9812.4|9802.4|9812.8|9802.8|9812.8|9802.8|9812.4|9802.4|2
1635246570000|2021-10-26 11:09:30|9814|9804|9814|9804|9815.8|9805.8|9813.3|9803.3|9
1635246580000|2021-10-26 11:09:40|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|1
1635246590000|2021-10-26 11:09:50|9814|9804|9814|9804|9814.5|9804.5|9814|9804|3
1635246600000|2021-10-26 11:10:00|9814.5|9804.5|9811.1|9801.1|9814.5|9804.5|9811.1|9801.1|3
1635246610000|2021-10-26 11:10:10|9811|9801|9811|9801|9811|9801|9811|9801|1
1635246630000|2021-10-26 11:10:30|9811.3|9801.3|9811.3|9801.3|9811.3|9801.3|9811.3|9801.3|1
1635246670000|2021-10-26 11:11:10|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|1
1635246690000|2021-10-26 11:11:30|9812|9802|9812.8|9802.8|9812.8|9802.8|9812|9802|2
1635246700000|2021-10-26 11:11:40|9813.5|9803.5|9815.5|9805.5|9815.5|9805.5|9813.5|9803.5|2
1635246720000|2021-10-26 11:12:00|9816.3|9806.3|9816.3|9806.3|9816.3|9806.3|9816.3|9806.3|1
1635246740000|2021-10-26 11:12:20|9816.5|9806.5|9818|9808|9818|9808|9816.5|9806.5|2
1635246750000|2021-10-26 11:12:30|9816.8|9806.8|9816.5|9806.5|9816.8|9806.8|9815.5|9805.5|6
1635246760000|2021-10-26 11:12:40|9817.5|9807.5|9818.5|9808.5|9818.5|9808.5|9817.5|9807.5|6
1635246770000|2021-10-26 11:12:50|9818.3|9808.3|9818.8|9808.8|9818.8|9808.8|9818.3|9808.3|2
1635246780000|2021-10-26 11:13:00|9818.5|9808.5|9818|9808|9818.5|9808.5|9818|9808|2
1635246790000|2021-10-26 11:13:10|9818.8|9808.8|9818.5|9808.5|9818.8|9808.8|9818.3|9808.3|3
1635246800000|2021-10-26 11:13:20|9818|9808|9817.8|9807.8|9818|9808|9817.8|9807.8|2
1635246810000|2021-10-26 11:13:30|9817.3|9807.3|9816.3|9806.3|9817.3|9807.3|9816.3|9806.3|4
1635246820000|2021-10-26 11:13:40|9815.8|9805.8|9814.8|9804.8|9815.8|9805.8|9814.8|9804.8|4
1635246830000|2021-10-26 11:13:50|9814.3|9804.3|9815|9805|9815.5|9805.5|9814.3|9804.3|4
1635246860000|2021-10-26 11:14:20|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|9815|9805|3
1635246890000|2021-10-26 11:14:50|9815|9805|9814.3|9804.3|9815|9805|9814.3|9804.3|2
1635246900000|2021-10-26 11:15:00|9813.8|9803.8|9812.8|9802.8|9814|9804|9812.5|9802.5|6
1635246910000|2021-10-26 11:15:10|9813|9803|9816|9806|9816|9806|9813|9803|6
1635246920000|2021-10-26 11:15:20|9817|9807|9817.3|9807.3|9817.3|9807.3|9817|9807|2
1635246940000|2021-10-26 11:15:40|9816.5|9806.5|9818|9808|9818|9808|9816.5|9806.5|2
1635246950000|2021-10-26 11:15:50|9816.5|9806.5|9816.3|9806.3|9816.5|9806.5|9816|9806|4
1635246960000|2021-10-26 11:16:00|9817|9807|9817.5|9807.5|9817.5|9807.5|9816.3|9806.3|3
1635246970000|2021-10-26 11:16:10|9816.3|9806.3|9817|9807|9817|9807|9816.3|9806.3|2
1635246990000|2021-10-26 11:16:30|9816.8|9806.8|9813.8|9803.8|9816.8|9806.8|9813.3|9803.3|4
1635247010000|2021-10-26 11:16:50|9813|9803|9814.5|9804.5|9814.5|9804.5|9813|9803|4
1635247020000|2021-10-26 11:17:00|9813.5|9803.5|9818|9808|9818|9808|9813.5|9803.5|7
1635247030000|2021-10-26 11:17:10|9818.3|9808.3|9817.3|9807.3|9818.3|9808.3|9816|9806|4
1635247040000|2021-10-26 11:17:20|9816.5|9806.5|9817.3|9807.3|9817.3|9807.3|9815.8|9805.8|3
1635247050000|2021-10-26 11:17:30|9817.5|9807.5|9816.8|9806.8|9817.5|9807.5|9816.3|9806.3|4
1635247060000|2021-10-26 11:17:40|9815.3|9805.3|9815.5|9805.5|9815.5|9805.5|9815.3|9805.3|2
1635247070000|2021-10-26 11:17:50|9816|9806|9815.5|9805.5|9816.8|9806.8|9815.5|9805.5|7
1635247080000|2021-10-26 11:18:00|9816|9806|9815.5|9805.5|9817.3|9807.3|9815|9805|7
1635247090000|2021-10-26 11:18:10|9814.5|9804.5|9813.8|9803.8|9815|9805|9813.8|9803.8|9
1635247100000|2021-10-26 11:18:20|9814.3|9804.3|9814.3|9804.3|9814.3|9804.3|9814.3|9804.3|1
1635247110000|2021-10-26 11:18:30|9814.8|9804.8|9814.3|9804.3|9814.8|9804.8|9813.8|9803.8|8
1635247120000|2021-10-26 11:18:40|9813.5|9803.5|9813|9803|9814|9804|9813|9803|4
1635247130000|2021-10-26 11:18:50|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|1
1635247140000|2021-10-26 11:19:00|9813|9803|9813|9803|9813|9803|9813|9803|1
1635247170000|2021-10-26 11:19:30|9813.5|9803.5|9813|9803|9813.5|9803.5|9813|9803|4
1635247190000|2021-10-26 11:19:50|9813.5|9803.5|9813|9803|9813.5|9803.5|9813|9803|2
1635247200000|2021-10-26 11:20:00|9813.5|9803.5|9813.3|9803.3|9813.5|9803.5|9813.3|9803.3|2
1635247210000|2021-10-26 11:20:10|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|1
1635247220000|2021-10-26 11:20:20|9813|9803|9813|9803|9813|9803|9813|9803|1
1635247250000|2021-10-26 11:20:50|9812.5|9802.5|9812.5|9802.5|9812.5|9802.5|9812.5|9802.5|1
1635247260000|2021-10-26 11:21:00|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|1
1635247270000|2021-10-26 11:21:10|9812.5|9802.5|9814|9804|9814|9804|9812.5|9802.5|4
1635247280000|2021-10-26 11:21:20|9814.3|9804.3|9815|9805|9815|9805|9814.3|9804.3|2
1635247290000|2021-10-26 11:21:30|9815.5|9805.5|9816.5|9806.5|9816.5|9806.5|9815.5|9805.5|3
1635247300000|2021-10-26 11:21:40|9815.5|9805.5|9813.8|9803.8|9815.5|9805.5|9813.8|9803.8|2
1635247310000|2021-10-26 11:21:50|9814.1|9804.1|9813.5|9803.5|9814.1|9804.1|9813.5|9803.5|2
1635247330000|2021-10-26 11:22:10|9814|9804|9815.3|9805.3|9815.3|9805.3|9814|9804|2
1635247340000|2021-10-26 11:22:20|9815|9805|9815|9805|9815|9805|9815|9805|1
1635247360000|2021-10-26 11:22:40|9815.3|9805.3|9816.3|9806.3|9816.3|9806.3|9815.3|9805.3|2
1635247390000|2021-10-26 11:23:10|9815.8|9805.8|9811.4|9801.4|9815.8|9805.8|9811|9801|4
1635247400000|2021-10-26 11:23:20|9811.8|9801.8|9812.5|9802.5|9812.5|9802.5|9811.5|9801.5|5
1635247410000|2021-10-26 11:23:30|9814.8|9804.8|9815.3|9805.3|9815.5|9805.5|9814.8|9804.8|3
1635247450000|2021-10-26 11:24:10|9815.5|9805.5|9816.5|9806.5|9816.5|9806.5|9815.3|9805.3|5
1635247460000|2021-10-26 11:24:20|9817.5|9807.5|9813.8|9803.8|9818|9808|9813.8|9803.8|5
1635247470000|2021-10-26 11:24:30|9813.5|9803.5|9816.3|9806.3|9816.3|9806.3|9813.5|9803.5|5
1635247480000|2021-10-26 11:24:40|9816|9806|9815.3|9805.3|9816.5|9806.5|9815.3|9805.3|6
1635247490000|2021-10-26 11:24:50|9815.5|9805.5|9814.3|9804.3|9815.5|9805.5|9814.3|9804.3|4
1635247500000|2021-10-26 11:25:00|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|9815.1|9805.1|3
1635247510000|2021-10-26 11:25:10|9814.5|9804.5|9814.6|9804.6|9814.6|9804.6|9814.5|9804.5|2
1635247520000|2021-10-26 11:25:20|9814|9804|9814|9804|9814|9804|9814|9804|1
1635247530000|2021-10-26 11:25:30|9812.8|9802.8|9810.5|9800.5|9812.8|9802.8|9810|9800|4
1635247540000|2021-10-26 11:25:40|9810.3|9800.3|9809.3|9799.3|9810.3|9800.3|9809.3|9799.3|3
1635247550000|2021-10-26 11:25:50|9809|9799|9809|9799|9809|9799|9809|9799|1
1635247560000|2021-10-26 11:26:00|9809.5|9799.5|9807.5|9797.5|9809.8|9799.8|9807.5|9797.5|6
1635247570000|2021-10-26 11:26:10|9808|9798|9809.5|9799.5|9809.8|9799.8|9808|9798|7
1635247580000|2021-10-26 11:26:20|9811|9801|9810.3|9800.3|9811|9801|9809.8|9799.8|3
1635247610000|2021-10-26 11:26:50|9810.5|9800.5|9811.3|9801.3|9811.3|9801.3|9810.5|9800.5|2
1635247620000|2021-10-26 11:27:00|9811|9801|9809.8|9799.8|9811|9801|9809.8|9799.8|3
1635247630000|2021-10-26 11:27:10|9808.8|9798.8|9808.3|9798.3|9808.8|9798.8|9807.5|9797.5|5
1635247650000|2021-10-26 11:27:30|9808.5|9798.5|9809|9799|9809|9799|9808.5|9798.5|5
1635247660000|2021-10-26 11:27:40|9807.8|9797.8|9806.5|9796.5|9807.8|9797.8|9806.3|9796.3|3
1635247670000|2021-10-26 11:27:50|9806.3|9796.3|9806.5|9796.5|9807.3|9797.3|9805.8|9795.8|9
1635247680000|2021-10-26 11:28:00|9808.5|9798.5|9811.5|9801.5|9811.8|9801.8|9808.5|9798.5|8
1635247690000|2021-10-26 11:28:10|9811.8|9801.8|9812.3|9802.3|9812.3|9802.3|9811.8|9801.8|2
1635247700000|2021-10-26 11:28:20|9811.5|9801.5|9811.3|9801.3|9811.5|9801.5|9811.3|9801.3|2
1635247710000|2021-10-26 11:28:30|9811|9801|9811.8|9801.8|9811.8|9801.8|9810.8|9800.8|5
1635247730000|2021-10-26 11:28:50|9812.3|9802.3|9813.5|9803.5|9813.5|9803.5|9812.3|9802.3|2
1635247740000|2021-10-26 11:29:00|9813.8|9803.8|9814|9804|9815.3|9805.3|9813.8|9803.8|7
1635247780000|2021-10-26 11:29:40|9813.8|9803.8|9812.8|9802.8|9813.8|9803.8|9809.5|9799.5|8
1635247800000|2021-10-26 11:30:00|9813.5|9803.5|9814.8|9804.8|9814.8|9804.8|9813.5|9803.5|4
1635247810000|2021-10-26 11:30:10|9815|9805|9818.3|9808.3|9818.3|9808.3|9815|9805|6
1635247820000|2021-10-26 11:30:20|9818.8|9808.8|9820.8|9810.8|9820.8|9810.8|9818.8|9808.8|4
1635247830000|2021-10-26 11:30:30|9821|9811|9820.8|9810.8|9822|9812|9820.8|9810.8|3
1635247840000|2021-10-26 11:30:40|9820|9810|9821.3|9811.3|9821.3|9811.3|9820|9810|3
1635247850000|2021-10-26 11:30:50|9820.5|9810.5|9820|9810|9821.3|9811.3|9819.8|9809.8|10
1635247860000|2021-10-26 11:31:00|9819.8|9809.8|9820.5|9810.5|9820.5|9810.5|9813.5|9803.5|14
1635247880000|2021-10-26 11:31:20|9820.8|9810.8|9823.8|9813.8|9823.8|9813.8|9820.8|9810.8|5
1635247890000|2021-10-26 11:31:30|9822.8|9812.8|9823|9813|9823|9813|9822.8|9812.8|2
1635247900000|2021-10-26 11:31:40|9823.8|9813.8|9823.9|9813.9|9824.5|9814.5|9823.8|9813.8|4
1635247910000|2021-10-26 11:31:50|9824|9814|9824|9814|9824|9814|9824|9814|1
1635247920000|2021-10-26 11:32:00|9824.3|9814.3|9822.3|9812.3|9824.3|9814.3|9822.3|9812.3|6
1635247930000|2021-10-26 11:32:10|9821.3|9811.3|9821.3|9811.3|9821.5|9811.5|9821.3|9811.3|3
1635247940000|2021-10-26 11:32:20|9821.5|9811.5|9821.5|9811.5|9821.8|9811.8|9821.5|9811.5|3
1635247950000|2021-10-26 11:32:30|9823|9813|9823.8|9813.8|9823.8|9813.8|9822.8|9812.8|5
1635247960000|2021-10-26 11:32:40|9826.5|9816.5|9825.3|9815.3|9826.5|9816.5|9825|9815|8
1635247970000|2021-10-26 11:32:50|9825.5|9815.5|9825.5|9815.5|9825.5|9815.5|9825.5|9815.5|1
1635247980000|2021-10-26 11:33:00|9825.3|9815.3|9823.8|9813.8|9825.3|9815.3|9823.5|9813.5|7
1635247990000|2021-10-26 11:33:10|9823|9813|9822|9812|9823|9813|9821.5|9811.5|5
1635248000000|2021-10-26 11:33:20|9822.5|9812.5|9820.5|9810.5|9822.5|9812.5|9820.3|9810.3|12
1635248010000|2021-10-26 11:33:30|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|1
1635248020000|2021-10-26 11:33:40|9821|9811|9820.8|9810.8|9821|9811|9820.3|9810.3|4
1635248030000|2021-10-26 11:33:50|9821|9811|9821.3|9811.3|9821.3|9811.3|9820.8|9810.8|5
1635248040000|2021-10-26 11:34:00|9822.3|9812.3|9825.5|9815.5|9826|9816|9822.3|9812.3|10
1635248050000|2021-10-26 11:34:10|9825.3|9815.3|9825.3|9815.3|9825.3|9815.3|9825|9815|3
1635248060000|2021-10-26 11:34:20|9825|9815|9824.3|9814.3|9825|9815|9823.8|9813.8|5
1635248070000|2021-10-26 11:34:30|9823.3|9813.3|9822|9812|9823.3|9813.3|9822|9812|2
1635248080000|2021-10-26 11:34:40|9822.3|9812.3|9821|9811|9822.8|9812.8|9821|9811|8
1635248090000|2021-10-26 11:34:50|9820.8|9810.8|9820.5|9810.5|9820.8|9810.8|9820.5|9810.5|4
1635248100000|2021-10-26 11:35:00|9820.8|9810.8|9816.8|9806.8|9821|9811|9816.8|9806.8|10
1635248110000|2021-10-26 11:35:10|9817|9807|9818.3|9808.3|9818.3|9808.3|9814.9|9804.9|10
1635248120000|2021-10-26 11:35:20|9818.6|9808.6|9814.3|9804.3|9819|9809|9813.3|9803.3|7
1635248130000|2021-10-26 11:35:30|9814.5|9804.5|9814|9804|9814.5|9804.5|9814|9804|3
1635248140000|2021-10-26 11:35:40|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|1
1635248150000|2021-10-26 11:35:50|9814|9804|9817.5|9807.5|9817.5|9807.5|9814|9804|5
1635248160000|2021-10-26 11:36:00|9817|9807|9815.5|9805.5|9817|9807|9815.5|9805.5|8
1635248180000|2021-10-26 11:36:20|9815.8|9805.8|9815|9805|9816.3|9806.3|9815|9805|5
1635248190000|2021-10-26 11:36:30|9814.3|9804.3|9814|9804|9814.3|9804.3|9814|9804|2
1635248200000|2021-10-26 11:36:40|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.3|9803.3|3
1635248210000|2021-10-26 11:36:50|9813.3|9803.3|9814|9804|9815.8|9805.8|9813|9803|8
1635248220000|2021-10-26 11:37:00|9813.8|9803.8|9815.8|9805.8|9815.8|9805.8|9813.8|9803.8|5
1635248230000|2021-10-26 11:37:10|9816.5|9806.5|9815|9805|9816.5|9806.5|9814.5|9804.5|5
1635248250000|2021-10-26 11:37:30|9814.8|9804.8|9815.3|9805.3|9815.3|9805.3|9814.8|9804.8|5
1635248270000|2021-10-26 11:37:50|9815|9805|9814.8|9804.8|9815|9805|9814.3|9804.3|8
1635248280000|2021-10-26 11:38:00|9815|9805|9816.5|9806.5|9816.8|9806.8|9815|9805|6
1635248290000|2021-10-26 11:38:10|9817|9807|9815.4|9805.4|9817|9807|9815.4|9805.4|4
1635248300000|2021-10-26 11:38:20|9813.4|9803.4|9813.8|9803.8|9814|9804|9813.4|9803.4|5
1635248310000|2021-10-26 11:38:30|9813.3|9803.3|9812.8|9802.8|9813.3|9803.3|9812.8|9802.8|3
1635248320000|2021-10-26 11:38:40|9812.3|9802.3|9811.3|9801.3|9812.3|9802.3|9811|9801|4
1635248330000|2021-10-26 11:38:50|9811.8|9801.8|9813.3|9803.3|9813.8|9803.8|9811.8|9801.8|5
1635248350000|2021-10-26 11:39:10|9812.8|9802.8|9813.3|9803.3|9813.8|9803.8|9812.8|9802.8|5
1635248370000|2021-10-26 11:39:30|9813|9803|9812.3|9802.3|9813|9803|9811.5|9801.5|5
1635248380000|2021-10-26 11:39:40|9812|9802|9810.5|9800.5|9812|9802|9810.5|9800.5|3
1635248390000|2021-10-26 11:39:50|9810.3|9800.3|9808|9798|9810.3|9800.3|9807.8|9797.8|3
1635248400000|2021-10-26 11:40:00|9810.5|9800.5|9809.8|9799.8|9810.5|9800.5|9809.8|9799.8|2
1635248410000|2021-10-26 11:40:10|9810|9800|9810.5|9800.5|9810.5|9800.5|9810|9800|2
1635248420000|2021-10-26 11:40:20|9810|9800|9809.5|9799.5|9810|9800|9809.5|9799.5|3
1635248430000|2021-10-26 11:40:30|9809|9799|9808|9798|9809|9799|9808|9798|2
1635248470000|2021-10-26 11:41:10|9808.3|9798.3|9812.8|9802.8|9812.8|9802.8|9808.3|9798.3|8
1635248480000|2021-10-26 11:41:20|9813.8|9803.8|9817|9807|9817.3|9807.3|9813.8|9803.8|8
1635248490000|2021-10-26 11:41:30|9816.5|9806.5|9814.3|9804.3|9816.5|9806.5|9814.3|9804.3|4
1635248500000|2021-10-26 11:41:40|9814|9804|9813.5|9803.5|9814|9804|9813.5|9803.5|3
1635248510000|2021-10-26 11:41:50|9813|9803|9813.3|9803.3|9813.3|9803.3|9811.5|9801.5|9
1635248520000|2021-10-26 11:42:00|9814.3|9804.3|9815.8|9805.8|9816.3|9806.3|9814.3|9804.3|5
1635248530000|2021-10-26 11:42:10|9816.3|9806.3|9816.5|9806.5|9816.5|9806.5|9816.3|9806.3|2
1635248540000|2021-10-26 11:42:20|9817|9807|9817|9807|9817|9807|9817|9807|1
1635248550000|2021-10-26 11:42:30|9817.3|9807.3|9819.8|9809.8|9820.5|9810.5|9817.3|9807.3|5
1635248570000|2021-10-26 11:42:50|9820.5|9810.5|9821|9811|9821|9811|9820.5|9810.5|3
1635248580000|2021-10-26 11:43:00|9820.8|9810.8|9819|9809|9820.8|9810.8|9818.5|9808.5|6
1635248590000|2021-10-26 11:43:10|9819.3|9809.3|9819.3|9809.3|9819.5|9809.5|9818.8|9808.8|5
1635248600000|2021-10-26 11:43:20|9819.8|9809.8|9818.5|9808.5|9819.8|9809.8|9817.3|9807.3|4
1635248610000|2021-10-26 11:43:30|9819|9809|9817.8|9807.8|9819|9809|9817.8|9807.8|4
1635248620000|2021-10-26 11:43:40|9818|9808|9818.5|9808.5|9818.5|9808.5|9818|9808|3
1635248640000|2021-10-26 11:44:00|9818.8|9808.8|9818.5|9808.5|9818.8|9808.8|9818.5|9808.5|2
1635248690000|2021-10-26 11:44:50|9818.8|9808.8|9820.5|9810.5|9820.5|9810.5|9818.8|9808.8|3
1635248700000|2021-10-26 11:45:00|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|1
1635248710000|2021-10-26 11:45:10|9820|9810|9820.3|9810.3|9820.3|9810.3|9820|9810|2
1635248720000|2021-10-26 11:45:20|9820|9810|9820.3|9810.3|9820.3|9810.3|9820|9810|2
1635248730000|2021-10-26 11:45:30|9820.8|9810.8|9821.3|9811.3|9821.3|9811.3|9820.8|9810.8|5
1635248740000|2021-10-26 11:45:40|9821.8|9811.8|9821.8|9811.8|9821.8|9811.8|9821.8|9811.8|1
1635248750000|2021-10-26 11:45:50|9820.8|9810.8|9821|9811|9821|9811|9820.5|9810.5|3
1635248760000|2021-10-26 11:46:00|9821.3|9811.3|9821.3|9811.3|9821.3|9811.3|9821.3|9811.3|1
1635248770000|2021-10-26 11:46:10|9821|9811|9821|9811|9821|9811|9821|9811|1
1635248780000|2021-10-26 11:46:20|9821.3|9811.3|9821|9811|9821.3|9811.3|9821|9811|2
1635248810000|2021-10-26 11:46:50|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|1
1635248820000|2021-10-26 11:47:00|9821|9811|9821|9811|9821.3|9811.3|9821|9811|3
1635248830000|2021-10-26 11:47:10|9821.3|9811.3|9822|9812|9822|9812|9821|9811|5
1635248880000|2021-10-26 11:48:00|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|1
1635248910000|2021-10-26 11:48:30|9822|9812|9821|9811|9822|9812|9820.8|9810.8|5
1635248940000|2021-10-26 11:49:00|9821.3|9811.3|9821|9811|9821.3|9811.3|9821|9811|2
1635248960000|2021-10-26 11:49:20|9820.8|9810.8|9821.3|9811.3|9821.3|9811.3|9820.3|9810.3|5
1635248980000|2021-10-26 11:49:40|9820|9810|9820.8|9810.8|9820.8|9810.8|9820|9810|3
1635248990000|2021-10-26 11:49:50|9821|9811|9821.3|9811.3|9821.3|9811.3|9821|9811|2
1635249000000|2021-10-26 11:50:00|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|1
1635249040000|2021-10-26 11:50:40|9820.5|9810.5|9819|9809|9820.5|9810.5|9818.5|9808.5|5
1635249050000|2021-10-26 11:50:50|9819.3|9809.3|9819|9809|9819.5|9809.5|9819|9809|3
1635249060000|2021-10-26 11:51:00|9818.5|9808.5|9818.5|9808.5|9818.5|9808.5|9818.5|9808.5|1
1635249070000|2021-10-26 11:51:10|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|1
1635249090000|2021-10-26 11:51:30|9818.5|9808.5|9818.8|9808.8|9818.8|9808.8|9818.5|9808.5|2
1635249110000|2021-10-26 11:51:50|9819|9809|9819|9809|9819.5|9809.5|9819|9809|3
1635249120000|2021-10-26 11:52:00|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|1
1635249130000|2021-10-26 11:52:10|9818.5|9808.5|9818.8|9808.8|9818.8|9808.8|9818.5|9808.5|2
1635249140000|2021-10-26 11:52:20|9819|9809|9819.3|9809.3|9819.3|9809.3|9819|9809|2
1635249150000|2021-10-26 11:52:30|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|1
1635249170000|2021-10-26 11:52:50|9819.5|9809.5|9819|9809|9819.5|9809.5|9818|9808|6
1635249180000|2021-10-26 11:53:00|9819.5|9809.5|9818.8|9808.8|9819.5|9809.5|9818.8|9808.8|2
1635249190000|2021-10-26 11:53:10|9819.3|9809.3|9819.3|9809.3|9819.5|9809.5|9818.8|9808.8|7
1635249200000|2021-10-26 11:53:20|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|1
1635249210000|2021-10-26 11:53:30|9818.5|9808.5|9818.3|9808.3|9819|9809|9818.3|9808.3|3
1635249230000|2021-10-26 11:53:50|9818|9808|9819.3|9809.3|9819.3|9809.3|9816.5|9806.5|8
1635249240000|2021-10-26 11:54:00|9819.5|9809.5|9819.5|9809.5|9819.5|9809.5|9819.3|9809.3|3
1635249250000|2021-10-26 11:54:10|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|9819.5|9809.5|3
1635249260000|2021-10-26 11:54:20|9820|9810|9820|9810|9820|9810|9820|9810|1
1635249310000|2021-10-26 11:55:10|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|1
1635249330000|2021-10-26 11:55:30|9821|9811|9822|9812|9822|9812|9821|9811|2
1635249340000|2021-10-26 11:55:40|9822.3|9812.3|9822.5|9812.5|9823|9813|9822.3|9812.3|4
1635249390000|2021-10-26 11:56:30|9822|9812|9820.3|9810.3|9822|9812|9820.3|9810.3|2
1635249400000|2021-10-26 11:56:40|9820.5|9810.5|9819.5|9809.5|9820.5|9810.5|9819.5|9809.5|2
1635249410000|2021-10-26 11:56:50|9820.3|9810.3|9819.4|9809.4|9820.3|9810.3|9819.4|9809.4|3
1635249420000|2021-10-26 11:57:00|9819.6|9809.6|9820.5|9810.5|9820.5|9810.5|9819.6|9809.6|3
1635249430000|2021-10-26 11:57:10|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|1
1635249440000|2021-10-26 11:57:20|9819.5|9809.5|9819.5|9809.5|9819.5|9809.5|9819|9809|3
1635249460000|2021-10-26 11:57:40|9819|9809|9817.5|9807.5|9819|9809|9817.5|9807.5|2
1635249480000|2021-10-26 11:58:00|9817.8|9807.8|9817|9807|9817.8|9807.8|9817|9807|4
1635249490000|2021-10-26 11:58:10|9817.3|9807.3|9815|9805|9817.3|9807.3|9815|9805|9
1635249500000|2021-10-26 11:58:20|9815.3|9805.3|9815.8|9805.8|9815.8|9805.8|9815.3|9805.3|2
1635249520000|2021-10-26 11:58:40|9815|9805|9814.3|9804.3|9815|9805|9813.8|9803.8|5
1635249530000|2021-10-26 11:58:50|9815.3|9805.3|9815.6|9805.6|9815.6|9805.6|9815.3|9805.3|3
1635249540000|2021-10-26 11:59:00|9815.9|9805.9|9816.6|9806.6|9816.6|9806.6|9815.9|9805.9|2
1635249550000|2021-10-26 11:59:10|9817|9807|9816.3|9806.3|9817|9807|9816|9806|4
1635249560000|2021-10-26 11:59:20|9815.3|9805.3|9814.8|9804.8|9815.3|9805.3|9814.8|9804.8|2
1635249580000|2021-10-26 11:59:40|9815|9805|9815|9805|9815|9805|9814.3|9804.3|5
1635249590000|2021-10-26 11:59:50|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|1
1635249600000|2021-10-26 12:00:00|9815|9805|9820|9810|9820|9810|9815|9805|5
1635249610000|2021-10-26 12:00:10|9819.8|9809.8|9819.3|9809.3|9820|9810|9819.3|9809.3|6
1635249620000|2021-10-26 12:00:20|9819|9809|9816.8|9806.8|9819|9809|9816.8|9806.8|8
1635249630000|2021-10-26 12:00:30|9817|9807|9817.3|9807.3|9817.3|9807.3|9817|9807|2
1635249640000|2021-10-26 12:00:40|9816.5|9806.5|9815.8|9805.8|9816.5|9806.5|9815.5|9805.5|3
1635249650000|2021-10-26 12:00:50|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|1
1635249660000|2021-10-26 12:01:00|9815|9805|9815|9805|9815|9805|9815|9805|1
1635249670000|2021-10-26 12:01:10|9814.8|9804.8|9814.3|9804.3|9814.8|9804.8|9814.3|9804.3|2
1635249680000|2021-10-26 12:01:20|9814|9804|9813.8|9803.8|9814|9804|9813.5|9803.5|3
1635249700000|2021-10-26 12:01:40|9814|9804|9814.5|9804.5|9814.5|9804.5|9814|9804|2
1635249730000|2021-10-26 12:02:10|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|1
1635249750000|2021-10-26 12:02:30|9813.8|9803.8|9811.4|9801.4|9813.8|9803.8|9811.4|9801.4|2
1635249760000|2021-10-26 12:02:40|9810.6|9800.6|9808.8|9798.8|9810.6|9800.6|9808.8|9798.8|5
1635249770000|2021-10-26 12:02:50|9808.5|9798.5|9806.3|9796.3|9808.5|9798.5|9806|9796|9
1635249780000|2021-10-26 12:03:00|9806.5|9796.5|9805.5|9795.5|9806.5|9796.5|9804.1|9794.1|9
1635249790000|2021-10-26 12:03:10|9805.8|9795.8|9805.5|9795.5|9806.3|9796.3|9805.5|9795.5|3
1635249800000|2021-10-26 12:03:20|9806.5|9796.5|9809.5|9799.5|9809.5|9799.5|9806.5|9796.5|4
1635249810000|2021-10-26 12:03:30|9809.8|9799.8|9808.3|9798.3|9809.8|9799.8|9808.3|9798.3|3
1635249820000|2021-10-26 12:03:40|9808|9798|9808|9798|9808|9798|9807.3|9797.3|3
1635249830000|2021-10-26 12:03:50|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|1
1635249840000|2021-10-26 12:04:00|9809.5|9799.5|9808.3|9798.3|9809.5|9799.5|9808|9798|7
1635249880000|2021-10-26 12:04:40|9808|9798|9808|9798|9808|9798|9808|9798|1
1635249890000|2021-10-26 12:04:50|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|9808|9798|3
1635249900000|2021-10-26 12:05:00|9808|9798|9809|9799|9809.5|9799.5|9808|9798|8
1635249910000|2021-10-26 12:05:10|9808.5|9798.5|9809|9799|9809.5|9799.5|9808.5|9798.5|4
1635249920000|2021-10-26 12:05:20|9809.5|9799.5|9809|9799|9809.5|9799.5|9809|9799|8
1635249960000|2021-10-26 12:06:00|9809.8|9799.8|9814|9804|9814|9804|9809.8|9799.8|4
1635249970000|2021-10-26 12:06:10|9813.9|9803.9|9813.9|9803.9|9813.9|9803.9|9813.9|9803.9|1
1635249980000|2021-10-26 12:06:20|9814.4|9804.4|9815.5|9805.5|9815.5|9805.5|9814.4|9804.4|3
1635249990000|2021-10-26 12:06:30|9816|9806|9817.9|9807.9|9817.9|9807.9|9816|9806|3
1635250000000|2021-10-26 12:06:40|9818|9808|9820.5|9810.5|9820.6|9810.6|9818|9808|7
1635250010000|2021-10-26 12:06:50|9820.4|9810.4|9818.8|9808.8|9820.4|9810.4|9818.8|9808.8|3
1635250020000|2021-10-26 12:07:00|9818.5|9808.5|9818|9808|9818.5|9808.5|9817|9807|5
1635250030000|2021-10-26 12:07:10|9818.5|9808.5|9818.8|9808.8|9818.8|9808.8|9818.5|9808.5|2
1635250040000|2021-10-26 12:07:20|9818.3|9808.3|9818.3|9808.3|9818.8|9808.8|9818.3|9808.3|4
1635250050000|2021-10-26 12:07:30|9817.8|9807.8|9818.3|9808.3|9819|9809|9817.8|9807.8|5
1635250060000|2021-10-26 12:07:40|9818.5|9808.5|9818.3|9808.3|9818.5|9808.5|9818.3|9808.3|2
1635250070000|2021-10-26 12:07:50|9817.8|9807.8|9818|9808|9818|9808|9817.8|9807.8|2
1635250080000|2021-10-26 12:08:00|9817.8|9807.8|9816.3|9806.3|9817.8|9807.8|9816.3|9806.3|4
1635250100000|2021-10-26 12:08:20|9816.8|9806.8|9818|9808|9818|9808|9816.8|9806.8|6
1635250110000|2021-10-26 12:08:30|9818.5|9808.5|9819.3|9809.3|9819.3|9809.3|9818.5|9808.5|2
1635250120000|2021-10-26 12:08:40|9818.5|9808.5|9818.8|9808.8|9819|9809|9818.5|9808.5|3
1635250130000|2021-10-26 12:08:50|9819|9809|9818.5|9808.5|9819.5|9809.5|9818.5|9808.5|4
1635250140000|2021-10-26 12:09:00|9818.3|9808.3|9818.5|9808.5|9818.5|9808.5|9817.8|9807.8|3
1635250160000|2021-10-26 12:09:20|9819|9809|9819|9809|9819|9809|9819|9809|1
1635250170000|2021-10-26 12:09:30|9818.5|9808.5|9818.5|9808.5|9818.5|9808.5|9818.5|9808.5|1
1635250180000|2021-10-26 12:09:40|9819|9809|9818.5|9808.5|9819|9809|9818.5|9808.5|2
1635250190000|2021-10-26 12:09:50|9819|9809|9818.5|9808.5|9819|9809|9818.5|9808.5|2
1635250200000|2021-10-26 12:10:00|9818.3|9808.3|9812.3|9802.3|9818.3|9808.3|9812.3|9802.3|7
1635250210000|2021-10-26 12:10:10|9812|9802|9811.8|9801.8|9812|9802|9811.5|9801.5|3
1635250230000|2021-10-26 12:10:30|9812|9802|9813|9803|9813|9803|9811.8|9801.8|6
1635250240000|2021-10-26 12:10:40|9814|9804|9818|9808|9818|9808|9814|9804|6
1635250250000|2021-10-26 12:10:50|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|1
1635250260000|2021-10-26 12:11:00|9818|9808|9806|9796|9818|9808|9806|9796|9
1635250270000|2021-10-26 12:11:10|9806.1|9796.1|9813|9803|9813|9803|9806.1|9796.1|10
1635250280000|2021-10-26 12:11:20|9813.3|9803.3|9813.3|9803.3|9813.3|9803.3|9813.3|9803.3|1
1635250290000|2021-10-26 12:11:30|9814.5|9804.5|9814.8|9804.8|9814.8|9804.8|9814.5|9804.5|2
1635250300000|2021-10-26 12:11:40|9815|9805|9816|9806|9816.3|9806.3|9815|9805|4
1635250310000|2021-10-26 12:11:50|9815.8|9805.8|9815|9805|9815.8|9805.8|9815|9805|2
1635250320000|2021-10-26 12:12:00|9814.8|9804.8|9814.3|9804.3|9816.3|9806.3|9814.3|9804.3|6
1635250330000|2021-10-26 12:12:10|9814.5|9804.5|9815.8|9805.8|9815.8|9805.8|9814.5|9804.5|2
1635250340000|2021-10-26 12:12:20|9816|9806|9815.5|9805.5|9816|9806|9815.5|9805.5|2
1635250350000|2021-10-26 12:12:30|9815.8|9805.8|9815.8|9805.8|9816.8|9806.8|9815.8|9805.8|4
1635250370000|2021-10-26 12:12:50|9815.5|9805.5|9813.6|9803.6|9815.5|9805.5|9813.6|9803.6|3
1635250380000|2021-10-26 12:13:00|9813.8|9803.8|9814.3|9804.3|9814.3|9804.3|9813.8|9803.8|2
1635250390000|2021-10-26 12:13:10|9814|9804|9813.5|9803.5|9814|9804|9813.5|9803.5|2
1635250420000|2021-10-26 12:13:40|9813.3|9803.3|9812.5|9802.5|9813.3|9803.3|9812.5|9802.5|2
1635250430000|2021-10-26 12:13:50|9813|9803|9811.8|9801.8|9813|9803|9810|9800|4
1635250440000|2021-10-26 12:14:00|9812|9802|9809.3|9799.3|9812|9802|9809.3|9799.3|5
1635250450000|2021-10-26 12:14:10|9809|9799|9809.8|9799.8|9809.8|9799.8|9809|9799|3
1635250460000|2021-10-26 12:14:20|9810|9800|9810.5|9800.5|9810.5|9800.5|9810|9800|2
1635250470000|2021-10-26 12:14:30|9811|9801|9813.8|9803.8|9813.8|9803.8|9811|9801|5
1635250480000|2021-10-26 12:14:40|9814|9804|9816.3|9806.3|9816.3|9806.3|9814|9804|2
1635250490000|2021-10-26 12:14:50|9816|9806|9814.8|9804.8|9816|9806|9814.5|9804.5|5
1635250500000|2021-10-26 12:15:00|9814|9804|9814.3|9804.3|9814.3|9804.3|9814|9804|2
1635250510000|2021-10-26 12:15:10|9813.4|9803.4|9815|9805|9815|9805|9813.4|9803.4|4
1635250520000|2021-10-26 12:15:20|9814.5|9804.5|9815.3|9805.3|9815.3|9805.3|9814.5|9804.5|3
1635250530000|2021-10-26 12:15:30|9814.5|9804.5|9814.5|9804.5|9815|9805|9814.5|9804.5|3
1635250540000|2021-10-26 12:15:40|9815|9805|9815|9805|9815.3|9805.3|9815|9805|3
1635250550000|2021-10-26 12:15:50|9814.5|9804.5|9815|9805|9815|9805|9814.5|9804.5|2
1635250560000|2021-10-26 12:16:00|9815.3|9805.3|9814.8|9804.8|9815.3|9805.3|9814|9804|6
1635250570000|2021-10-26 12:16:10|9814.5|9804.5|9814.3|9804.3|9814.5|9804.5|9814.3|9804.3|2
1635250580000|2021-10-26 12:16:20|9813.8|9803.8|9810.5|9800.5|9813.8|9803.8|9810.5|9800.5|3
1635250590000|2021-10-26 12:16:30|9811|9801|9810.3|9800.3|9811|9801|9810.3|9800.3|3
1635250600000|2021-10-26 12:16:40|9810|9800|9810|9800|9810.5|9800.5|9810|9800|3
1635250610000|2021-10-26 12:16:50|9810.5|9800.5|9810|9800|9810.5|9800.5|9810|9800|2
1635250620000|2021-10-26 12:17:00|9810.3|9800.3|9811.5|9801.5|9811.5|9801.5|9810.3|9800.3|2
1635250630000|2021-10-26 12:17:10|9811.3|9801.3|9810.8|9800.8|9811.3|9801.3|9810.8|9800.8|2
1635250640000|2021-10-26 12:17:20|9811.3|9801.3|9810.8|9800.8|9811.3|9801.3|9810.8|9800.8|2
1635250650000|2021-10-26 12:17:30|9811.3|9801.3|9811.3|9801.3|9811.5|9801.5|9811.3|9801.3|3
1635250670000|2021-10-26 12:17:50|9810.8|9800.8|9811.8|9801.8|9811.8|9801.8|9810.3|9800.3|4
1635250680000|2021-10-26 12:18:00|9812.5|9802.5|9812.5|9802.5|9813.8|9803.8|9812.3|9802.3|5
1635250700000|2021-10-26 12:18:20|9813.8|9803.8|9814.5|9804.5|9814.5|9804.5|9813.8|9803.8|2
1635250720000|2021-10-26 12:18:40|9814.3|9804.3|9813.8|9803.8|9814.3|9804.3|9813.8|9803.8|2
1635250730000|2021-10-26 12:18:50|9814|9804|9814|9804|9814|9804|9814|9804|1
1635250740000|2021-10-26 12:19:00|9813.8|9803.8|9813.5|9803.5|9813.8|9803.8|9813.5|9803.5|2
1635250750000|2021-10-26 12:19:10|9813.8|9803.8|9813.5|9803.5|9813.8|9803.8|9813.5|9803.5|2
1635250760000|2021-10-26 12:19:20|9813.8|9803.8|9814.3|9804.3|9814.3|9804.3|9813.8|9803.8|2
1635250770000|2021-10-26 12:19:30|9814|9804|9813|9803|9814|9804|9812.8|9802.8|3
1635250780000|2021-10-26 12:19:40|9812.8|9802.8|9813|9803|9813|9803|9810.5|9800.5|6
1635250790000|2021-10-26 12:19:50|9813.5|9803.5|9813|9803|9813.5|9803.5|9813|9803|5
1635250810000|2021-10-26 12:20:10|9812.8|9802.8|9811.8|9801.8|9812.8|9802.8|9811.8|9801.8|4
1635250820000|2021-10-26 12:20:20|9812|9802|9809.5|9799.5|9812|9802|9809.5|9799.5|7
1635250830000|2021-10-26 12:20:30|9810|9800|9809.5|9799.5|9810|9800|9809.5|9799.5|2
1635250840000|2021-10-26 12:20:40|9810|9800|9809.5|9799.5|9810|9800|9809.5|9799.5|6
1635250850000|2021-10-26 12:20:50|9810|9800|9809.5|9799.5|9810|9800|9809.5|9799.5|2
1635250860000|2021-10-26 12:21:00|9810|9800|9809.5|9799.5|9810|9800|9809.3|9799.3|3
1635250870000|2021-10-26 12:21:10|9809.3|9799.3|9808.8|9798.8|9809.3|9799.3|9808.8|9798.8|2
1635250880000|2021-10-26 12:21:20|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|1
1635250890000|2021-10-26 12:21:30|9808.3|9798.3|9807.3|9797.3|9808.3|9798.3|9807.3|9797.3|3
1635250900000|2021-10-26 12:21:40|9807|9797|9807.3|9797.3|9807.3|9797.3|9807|9797|2
1635250910000|2021-10-26 12:21:50|9807|9797|9807|9797|9807|9797|9806.8|9796.8|3
1635250920000|2021-10-26 12:22:00|9806.8|9796.8|9807.3|9797.3|9807.3|9797.3|9806.8|9796.8|3
1635250930000|2021-10-26 12:22:10|9807.5|9797.5|9809.3|9799.3|9810.3|9800.3|9807.5|9797.5|5
1635250940000|2021-10-26 12:22:20|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|1
1635250950000|2021-10-26 12:22:30|9808.3|9798.3|9807|9797|9808.3|9798.3|9801|9791|7
1635250970000|2021-10-26 12:22:50|9807.8|9797.8|9806|9796|9807.8|9797.8|9806|9796|2
1635250980000|2021-10-26 12:23:00|9805.8|9795.8|9802.5|9792.5|9805.8|9795.8|9802.3|9792.3|6
1635250990000|2021-10-26 12:23:10|9802.8|9792.8|9803.8|9793.8|9803.8|9793.8|9802.8|9792.8|2
1635251000000|2021-10-26 12:23:20|9804.9|9794.9|9803.8|9793.8|9804.9|9794.9|9803.8|9793.8|2
1635251010000|2021-10-26 12:23:30|9804.3|9794.3|9803.8|9793.8|9804.3|9794.3|9803.8|9793.8|3
1635251020000|2021-10-26 12:23:40|9803|9793|9802|9792|9803|9793|9801.8|9791.8|3
1635251030000|2021-10-26 12:23:50|9801.8|9791.8|9799.6|9789.6|9801.8|9791.8|9799.4|9789.4|9
1635251050000|2021-10-26 12:24:10|9800.3|9790.3|9796.8|9786.8|9800.3|9790.3|9796.8|9786.8|6
1635251060000|2021-10-26 12:24:20|9796.3|9786.3|9791|9781|9796.3|9786.3|9791|9781|4
1635251070000|2021-10-26 12:24:30|9791.5|9781.5|9795.3|9785.3|9795.3|9785.3|9791.3|9781.3|5
1635251080000|2021-10-26 12:24:40|9795|9785|9798|9788|9798|9788|9794.8|9784.8|5
1635251090000|2021-10-26 12:24:50|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|1
1635251100000|2021-10-26 12:25:00|9798.3|9788.3|9799|9789|9799|9789|9798.3|9788.3|2
1635251110000|2021-10-26 12:25:10|9798.8|9788.8|9799|9789|9799|9789|9798.8|9788.8|2
1635251120000|2021-10-26 12:25:20|9798.5|9788.5|9800.8|9790.8|9800.8|9790.8|9798.3|9788.3|7
1635251130000|2021-10-26 12:25:30|9801|9791|9801.8|9791.8|9801.8|9791.8|9801|9791|4
1635251140000|2021-10-26 12:25:40|9802|9792|9801|9791|9802.3|9792.3|9801|9791|8
1635251150000|2021-10-26 12:25:50|9800.3|9790.3|9799|9789|9800.3|9790.3|9799|9789|4
1635251160000|2021-10-26 12:26:00|9799.3|9789.3|9801|9791|9801|9791|9799.3|9789.3|5
1635251180000|2021-10-26 12:26:20|9800.8|9790.8|9800.3|9790.3|9800.8|9790.8|9800.3|9790.3|3
1635251190000|2021-10-26 12:26:30|9799.8|9789.8|9799.3|9789.3|9799.8|9789.8|9797.5|9787.5|8
1635251200000|2021-10-26 12:26:40|9798.8|9788.8|9802.5|9792.5|9802.5|9792.5|9798.8|9788.8|8
1635251210000|2021-10-26 12:26:50|9804|9794|9804|9794|9804|9794|9804|9794|1
1635251220000|2021-10-26 12:27:00|9804.5|9794.5|9811.3|9801.3|9811.5|9801.5|9804.5|9794.5|8
1635251230000|2021-10-26 12:27:10|9811|9801|9808.3|9798.3|9811|9801|9808.3|9798.3|5
1635251240000|2021-10-26 12:27:20|9808.8|9798.8|9808.8|9798.8|9808.8|9798.8|9808.8|9798.8|1
1635251250000|2021-10-26 12:27:30|9808.5|9798.5|9806.8|9796.8|9808.5|9798.5|9806.8|9796.8|3
1635251260000|2021-10-26 12:27:40|9806.5|9796.5|9806.3|9796.3|9806.5|9796.5|9806.3|9796.3|2
1635251270000|2021-10-26 12:27:50|9806|9796|9803.5|9793.5|9806|9796|9803.5|9793.5|5
1635251280000|2021-10-26 12:28:00|9803.3|9793.3|9800.8|9790.8|9803.3|9793.3|9798.3|9788.3|5
1635251290000|2021-10-26 12:28:10|9801.3|9791.3|9802.3|9792.3|9802.3|9792.3|9801.3|9791.3|3
1635251310000|2021-10-26 12:28:30|9802|9792|9802|9792|9802|9792|9802|9792|1
1635251320000|2021-10-26 12:28:40|9802.3|9792.3|9803.3|9793.3|9803.3|9793.3|9802.3|9792.3|3
1635251330000|2021-10-26 12:28:50|9803.5|9793.5|9803.6|9793.6|9803.6|9793.6|9802.3|9792.3|5
1635251340000|2021-10-26 12:29:00|9803.5|9793.5|9802.5|9792.5|9803.5|9793.5|9801.8|9791.8|8
1635251350000|2021-10-26 12:29:10|9803.3|9793.3|9805.3|9795.3|9805.3|9795.3|9803.3|9793.3|3
1635251360000|2021-10-26 12:29:20|9804.8|9794.8|9805.5|9795.5|9805.5|9795.5|9804.8|9794.8|3
1635251370000|2021-10-26 12:29:30|9806.8|9796.8|9808|9798|9808|9798|9806.5|9796.5|5
1635251380000|2021-10-26 12:29:40|9808.8|9798.8|9808.8|9798.8|9808.8|9798.8|9808.8|9798.8|1
1635251390000|2021-10-26 12:29:50|9808.3|9798.3|9808|9798|9808.3|9798.3|9808|9798|2
1635251400000|2021-10-26 12:30:00|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|1
1635251410000|2021-10-26 12:30:10|9808|9798|9808|9798|9808|9798|9807.8|9797.8|5
1635251420000|2021-10-26 12:30:20|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|1
1635251460000|2021-10-26 12:31:00|9808|9798|9808|9798|9808|9798|9808|9798|1
1635251470000|2021-10-26 12:31:10|9807.5|9797.5|9806.8|9796.8|9807.5|9797.5|9806.8|9796.8|3
1635251500000|2021-10-26 12:31:40|9807|9797|9809.8|9799.8|9809.8|9799.8|9807|9797|3
1635251510000|2021-10-26 12:31:50|9810.3|9800.3|9810.8|9800.8|9811.3|9801.3|9810.3|9800.3|5
1635251520000|2021-10-26 12:32:00|9810.5|9800.5|9810|9800|9810.5|9800.5|9810|9800|2
1635251530000|2021-10-26 12:32:10|9809.3|9799.3|9808.8|9798.8|9809.3|9799.3|9808.5|9798.5|3
1635251540000|2021-10-26 12:32:20|9809|9799|9809.8|9799.8|9809.8|9799.8|9809|9799|3
1635251550000|2021-10-26 12:32:30|9810|9800|9810.5|9800.5|9810.5|9800.5|9810|9800|3
1635251560000|2021-10-26 12:32:40|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|1
1635251590000|2021-10-26 12:33:10|9811.3|9801.3|9811.8|9801.8|9813|9803|9811|9801|7
1635251610000|2021-10-26 12:33:30|9813|9803|9813|9803|9813|9803|9813|9803|1
1635251620000|2021-10-26 12:33:40|9812.5|9802.5|9813.5|9803.5|9813.5|9803.5|9812.5|9802.5|3
1635251650000|2021-10-26 12:34:10|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|1
1635251680000|2021-10-26 12:34:40|9815|9805|9817.3|9807.3|9817.3|9807.3|9815|9805|3
1635251690000|2021-10-26 12:34:50|9817.5|9807.5|9816.3|9806.3|9817.8|9807.8|9816.3|9806.3|4
1635251700000|2021-10-26 12:35:00|9817|9807|9817|9807|9817|9807|9817|9807|1
1635251720000|2021-10-26 12:35:20|9818.5|9808.5|9818.8|9808.8|9819|9809|9818.5|9808.5|3
1635251730000|2021-10-26 12:35:30|9819|9809|9818.8|9808.8|9819|9809|9818.8|9808.8|2
1635251740000|2021-10-26 12:35:40|9819|9809|9818.3|9808.3|9819|9809|9818|9808|4
1635251770000|2021-10-26 12:36:10|9818|9808|9818|9808|9818|9808|9818|9808|1
1635251780000|2021-10-26 12:36:20|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|1
1635251790000|2021-10-26 12:36:30|9817.8|9807.8|9817.8|9807.8|9817.8|9807.8|9817.8|9807.8|1
1635251820000|2021-10-26 12:37:00|9817.5|9807.5|9815.5|9805.5|9817.5|9807.5|9815.5|9805.5|2
1635251830000|2021-10-26 12:37:10|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|1
1635251840000|2021-10-26 12:37:20|9815.8|9805.8|9817|9807|9817|9807|9815.8|9805.8|4
1635251850000|2021-10-26 12:37:30|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|1
1635251880000|2021-10-26 12:38:00|9815.9|9805.9|9815.6|9805.6|9815.9|9805.9|9815.6|9805.6|2
1635251890000|2021-10-26 12:38:10|9815|9805|9815|9805|9815|9805|9815|9805|1
1635251900000|2021-10-26 12:38:20|9814.8|9804.8|9815|9805|9815|9805|9814.8|9804.8|2
1635251910000|2021-10-26 12:38:30|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|1
1635251940000|2021-10-26 12:39:00|9814.3|9804.3|9814|9804|9814.3|9804.3|9814|9804|2
1635251950000|2021-10-26 12:39:10|9814.3|9804.3|9815|9805|9815|9805|9814.3|9804.3|3
1635251960000|2021-10-26 12:39:20|9814.5|9804.5|9815|9805|9815|9805|9814.5|9804.5|2
1635251980000|2021-10-26 12:39:40|9814.3|9804.3|9815|9805|9815|9805|9814|9804|3
1635252020000|2021-10-26 12:40:20|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|1
1635252030000|2021-10-26 12:40:30|9816|9806|9816|9806|9816|9806|9816|9806|1
1635252040000|2021-10-26 12:40:40|9816.5|9806.5|9816.8|9806.8|9816.8|9806.8|9816.5|9806.5|2
1635252050000|2021-10-26 12:40:50|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|1
1635252070000|2021-10-26 12:41:10|9816.8|9806.8|9817|9807|9817|9807|9816.5|9806.5|3
1635252090000|2021-10-26 12:41:30|9816|9806|9817|9807|9817|9807|9815.5|9805.5|3
1635252130000|2021-10-26 12:42:10|9816|9806|9817|9807|9817|9807|9816|9806|2
1635252140000|2021-10-26 12:42:20|9817.3|9807.3|9817.3|9807.3|9817.3|9807.3|9817.3|9807.3|1
1635252150000|2021-10-26 12:42:30|9817.5|9807.5|9817|9807|9817.5|9807.5|9817|9807|2
1635252170000|2021-10-26 12:42:50|9817.3|9807.3|9817.3|9807.3|9817.3|9807.3|9817.3|9807.3|1
1635252190000|2021-10-26 12:43:10|9817|9807|9815.3|9805.3|9817|9807|9815.3|9805.3|3
1635252200000|2021-10-26 12:43:20|9815.4|9805.4|9815.1|9805.1|9815.5|9805.5|9814.9|9804.9|6
1635252210000|2021-10-26 12:43:30|9815|9805|9815|9805|9815|9805|9815|9805|1
1635252220000|2021-10-26 12:43:40|9814.8|9804.8|9815.3|9805.3|9815.3|9805.3|9814.5|9804.5|4
1635252230000|2021-10-26 12:43:50|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|1
1635252240000|2021-10-26 12:44:00|9815.5|9805.5|9815.8|9805.8|9815.8|9805.8|9815|9805|4
1635252250000|2021-10-26 12:44:10|9816|9806|9816.5|9806.5|9816.5|9806.5|9816|9806|2
1635252270000|2021-10-26 12:44:30|9816.3|9806.3|9816.5|9806.5|9816.5|9806.5|9815.8|9805.8|4
1635252280000|2021-10-26 12:44:40|9816.3|9806.3|9816.5|9806.5|9816.5|9806.5|9816.3|9806.3|2
1635252300000|2021-10-26 12:45:00|9816.8|9806.8|9815.3|9805.3|9816.8|9806.8|9815.3|9805.3|5
1635252310000|2021-10-26 12:45:10|9814.3|9804.3|9815|9805|9816|9806|9814.3|9804.3|8
1635252320000|2021-10-26 12:45:20|9814.8|9804.8|9815|9805|9815|9805|9814.8|9804.8|2
1635252330000|2021-10-26 12:45:30|9815.3|9805.3|9815.5|9805.5|9816.5|9806.5|9815.3|9805.3|7
1635252350000|2021-10-26 12:45:50|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|1
1635252360000|2021-10-26 12:46:00|9816.8|9806.8|9817.8|9807.8|9817.8|9807.8|9816.8|9806.8|9
1635252370000|2021-10-26 12:46:10|9818|9808|9817.5|9807.5|9818|9808|9817.5|9807.5|3
1635252390000|2021-10-26 12:46:30|9817|9807|9817.3|9807.3|9817.3|9807.3|9816.8|9806.8|3
1635252410000|2021-10-26 12:46:50|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|1
1635252440000|2021-10-26 12:47:20|9817.5|9807.5|9818.5|9808.5|9818.5|9808.5|9817.5|9807.5|2
1635252450000|2021-10-26 12:47:30|9820|9810|9820.3|9810.3|9820.3|9810.3|9820|9810|2
1635252460000|2021-10-26 12:47:40|9820|9810|9818.8|9808.8|9820|9810|9818.8|9808.8|2
1635252480000|2021-10-26 12:48:00|9818.5|9808.5|9817.5|9807.5|9818.5|9808.5|9817.5|9807.5|2
1635252560000|2021-10-26 12:49:20|9817.8|9807.8|9818|9808|9818|9808|9817.8|9807.8|2
1635252570000|2021-10-26 12:49:30|9819.3|9809.3|9819.8|9809.8|9819.8|9809.8|9819.3|9809.3|2
1635252580000|2021-10-26 12:49:40|9820|9810|9819.5|9809.5|9821.4|9811.4|9819.5|9809.5|4
1635252590000|2021-10-26 12:49:50|9819.3|9809.3|9818.8|9808.8|9819.3|9809.3|9818.5|9808.5|4
1635252600000|2021-10-26 12:50:00|9820.1|9810.1|9820.9|9810.9|9820.9|9810.9|9820.1|9810.1|2
1635252610000|2021-10-26 12:50:10|9820.8|9810.8|9820.5|9810.5|9820.8|9810.8|9820.3|9810.3|4
1635252620000|2021-10-26 12:50:20|9820.3|9810.3|9820|9810|9820.3|9810.3|9820|9810|2
1635252630000|2021-10-26 12:50:30|9820.3|9810.3|9821|9811|9821|9811|9820.3|9810.3|3
1635252640000|2021-10-26 12:50:40|9820.8|9810.8|9820.8|9810.8|9821|9811|9820.8|9810.8|3
1635252660000|2021-10-26 12:51:00|9820.5|9810.5|9820|9810|9820.5|9810.5|9819|9809|5
1635252670000|2021-10-26 12:51:10|9820.3|9810.3|9821.3|9811.3|9821.5|9811.5|9819.8|9809.8|10
1635252690000|2021-10-26 12:51:30|9820.8|9810.8|9823.1|9813.1|9823.1|9813.1|9820.8|9810.8|3
1635252700000|2021-10-26 12:51:40|9823.4|9813.4|9824.5|9814.5|9824.5|9814.5|9823.4|9813.4|3
1635252710000|2021-10-26 12:51:50|9824.8|9814.8|9826.3|9816.3|9826.3|9816.3|9824.8|9814.8|2
1635252720000|2021-10-26 12:52:00|9826.1|9816.1|9826|9816|9826.1|9816.1|9826|9816|2
1635252730000|2021-10-26 12:52:10|9826.3|9816.3|9826.5|9816.5|9826.5|9816.5|9826.3|9816.3|2
1635252740000|2021-10-26 12:52:20|9826|9816|9828.8|9818.8|9828.8|9818.8|9826|9816|5
1635252750000|2021-10-26 12:52:30|9827.5|9817.5|9827|9817|9827.5|9817.5|9827|9817|3
1635252760000|2021-10-26 12:52:40|9827.3|9817.3|9826|9816|9827.3|9817.3|9826|9816|4
1635252770000|2021-10-26 12:52:50|9825.8|9815.8|9826|9816|9826|9816|9825.8|9815.8|2
1635252790000|2021-10-26 12:53:10|9825.5|9815.5|9827.5|9817.5|9827.5|9817.5|9825.5|9815.5|5
1635252810000|2021-10-26 12:53:30|9827.8|9817.8|9827.5|9817.5|9827.8|9817.8|9827.5|9817.5|2
1635252820000|2021-10-26 12:53:40|9826.8|9816.8|9826.3|9816.3|9826.8|9816.8|9826.3|9816.3|2
1635252830000|2021-10-26 12:53:50|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|1
1635252840000|2021-10-26 12:54:00|9825.5|9815.5|9829.8|9819.8|9829.8|9819.8|9825.5|9815.5|4
1635252860000|2021-10-26 12:54:20|9830|9820|9831.3|9821.3|9831.3|9821.3|9830|9820|3
1635252870000|2021-10-26 12:54:30|9830.3|9820.3|9830.3|9820.3|9830.3|9820.3|9830.3|9820.3|1
1635252880000|2021-10-26 12:54:40|9830|9820|9829.5|9819.5|9830|9820|9829.5|9819.5|3
1635252890000|2021-10-26 12:54:50|9831|9821|9833.8|9823.8|9833.8|9823.8|9831|9821|5
1635252900000|2021-10-26 12:55:00|9833.5|9823.5|9831|9821|9833.5|9823.5|9831|9821|5
1635252910000|2021-10-26 12:55:10|9832.5|9822.5|9832.8|9822.8|9832.8|9822.8|9832|9822|3
1635252920000|2021-10-26 12:55:20|9832.3|9822.3|9838.9|9828.9|9838.9|9828.9|9832.3|9822.3|6
1635252930000|2021-10-26 12:55:30|9838.6|9828.6|9839|9829|9839|9829|9837.8|9827.8|9
1635252940000|2021-10-26 12:55:40|9840.5|9830.5|9840.3|9830.3|9841.8|9831.8|9840|9830|6
1635252950000|2021-10-26 12:55:50|9839.8|9829.8|9840.5|9830.5|9841.3|9831.3|9839.8|9829.8|6
1635252960000|2021-10-26 12:56:00|9840.3|9830.3|9842|9832|9842|9832|9840.3|9830.3|4
1635252970000|2021-10-26 12:56:10|9840.1|9830.1|9838.9|9828.9|9840.1|9830.1|9838.4|9828.4|7
1635252980000|2021-10-26 12:56:20|9838.4|9828.4|9833.1|9823.1|9838.4|9828.4|9833|9823|13
1635252990000|2021-10-26 12:56:30|9833.4|9823.4|9833|9823|9833.4|9823.4|9832.5|9822.5|10
1635253000000|2021-10-26 12:56:40|9832.8|9822.8|9831|9821|9832.8|9822.8|9831|9821|4
1635253010000|2021-10-26 12:56:50|9831.3|9821.3|9831.8|9821.8|9831.8|9821.8|9831.3|9821.3|5
1635253020000|2021-10-26 12:57:00|9832.3|9822.3|9834.8|9824.8|9835.8|9825.8|9832.3|9822.3|5
1635253030000|2021-10-26 12:57:10|9835|9825|9834.3|9824.3|9835.3|9825.3|9834.3|9824.3|7
1635253040000|2021-10-26 12:57:20|9833.5|9823.5|9833.5|9823.5|9833.5|9823.5|9833.5|9823.5|1
1635253050000|2021-10-26 12:57:30|9833.8|9823.8|9833.8|9823.8|9834|9824|9833.3|9823.3|5
1635253060000|2021-10-26 12:57:40|9833.5|9823.5|9831.5|9821.5|9833.5|9823.5|9831.5|9821.5|3
1635253070000|2021-10-26 12:57:50|9832|9822|9831|9821|9832|9822|9831|9821|4
1635253080000|2021-10-26 12:58:00|9830.9|9820.9|9830.9|9820.9|9830.9|9820.9|9830.9|9820.9|1
1635253090000|2021-10-26 12:58:10|9831.3|9821.3|9831.3|9821.3|9831.3|9821.3|9831.3|9821.3|1
1635253100000|2021-10-26 12:58:20|9831|9821|9831|9821|9831|9821|9831|9821|1
1635253130000|2021-10-26 12:58:50|9830.8|9820.8|9830.5|9820.5|9831|9821|9830.5|9820.5|4
1635253140000|2021-10-26 12:59:00|9830.8|9820.8|9832.5|9822.5|9833|9823|9828.9|9818.9|10
1635253150000|2021-10-26 12:59:10|9831|9821|9831.3|9821.3|9831.8|9821.8|9828.8|9818.8|10
1635253160000|2021-10-26 12:59:20|9831|9821|9830.3|9820.3|9831.3|9821.3|9830|9820|11
1635253170000|2021-10-26 12:59:30|9830|9820|9829.8|9819.8|9830.5|9820.5|9829.8|9819.8|4
1635253180000|2021-10-26 12:59:40|9830|9820|9830.5|9820.5|9830.5|9820.5|9830|9820|3
1635253190000|2021-10-26 12:59:50|9830.8|9820.8|9830.5|9820.5|9830.8|9820.8|9830.3|9820.3|4
1635253200000|2021-10-26 13:00:00|9830.8|9820.8|9843.3|9833.3|9845.5|9835.5|9830.8|9820.8|32
1635253210000|2021-10-26 13:00:10|9843.8|9833.8|9847.8|9837.8|9847.8|9837.8|9841.3|9831.3|34
1635253220000|2021-10-26 13:00:20|9848|9838|9842.5|9832.5|9848|9838|9841.5|9831.5|28
1635253230000|2021-10-26 13:00:30|9843|9833|9847.3|9837.3|9849.3|9839.3|9842.8|9832.8|25
1635253240000|2021-10-26 13:00:40|9847|9837|9838.3|9828.3|9847|9837|9837.8|9827.8|25
1635253250000|2021-10-26 13:00:50|9837.8|9827.8|9835.3|9825.3|9838.3|9828.3|9834.3|9824.3|23
1635253260000|2021-10-26 13:01:00|9836|9826|9837.8|9827.8|9837.8|9827.8|9835.3|9825.3|11
1635253270000|2021-10-26 13:01:10|9837|9827|9833.3|9823.3|9837|9827|9833.3|9823.3|18
1635253280000|2021-10-26 13:01:20|9834.5|9824.5|9844.3|9834.3|9844.5|9834.5|9833.3|9823.3|30
1635253290000|2021-10-26 13:01:30|9844|9834|9843.3|9833.3|9844.5|9834.5|9841.8|9831.8|22
1635253300000|2021-10-26 13:01:40|9842|9832|9841.8|9831.8|9842.5|9832.5|9837.3|9827.3|25
1635253310000|2021-10-26 13:01:50|9840.8|9830.8|9839.5|9829.5|9842.5|9832.5|9839.3|9829.3|27
1635253320000|2021-10-26 13:02:00|9841|9831|9842.5|9832.5|9844.3|9834.3|9841|9831|27
1635253330000|2021-10-26 13:02:10|9843.5|9833.5|9848.3|9838.3|9848.5|9838.5|9843.5|9833.5|27
1635253340000|2021-10-26 13:02:20|9848.5|9838.5|9844|9834|9849.8|9839.8|9843|9833|30
1635253350000|2021-10-26 13:02:30|9844.8|9834.8|9847.4|9837.4|9847.4|9837.4|9843.5|9833.5|20
1635253360000|2021-10-26 13:02:40|9846.6|9836.6|9849.3|9839.3|9849.3|9839.3|9846.6|9836.6|21
1635253370000|2021-10-26 13:02:50|9849|9839|9849|9839|9849.8|9839.8|9846.8|9836.8|22
1635253380000|2021-10-26 13:03:00|9849.3|9839.3|9849.9|9839.9|9852.8|9842.8|9849.3|9839.3|24
1635253390000|2021-10-26 13:03:10|9850.4|9840.4|9852.4|9842.4|9854.1|9844.1|9850.4|9840.4|25
1635253400000|2021-10-26 13:03:20|9852.6|9842.6|9852.1|9842.1|9853.6|9843.6|9850.1|9840.1|23
1635253410000|2021-10-26 13:03:30|9852.4|9842.4|9850.9|9840.9|9853.9|9843.9|9850.6|9840.6|19
1635253420000|2021-10-26 13:03:40|9850.3|9840.3|9851.8|9841.8|9853.1|9843.1|9850.3|9840.3|15
1635253430000|2021-10-26 13:03:50|9852.3|9842.3|9853.1|9843.1|9853.1|9843.1|9850.8|9840.8|20
1635253440000|2021-10-26 13:04:00|9853|9843|9851|9841|9853|9843|9849.5|9839.5|27
1635253450000|2021-10-26 13:04:10|9852.3|9842.3|9853.4|9843.4|9853.5|9843.5|9850.1|9840.1|17
1635253460000|2021-10-26 13:04:20|9853.3|9843.3|9847.6|9837.6|9853.3|9843.3|9847.6|9837.6|18
1635253470000|2021-10-26 13:04:30|9847.9|9837.9|9847.8|9837.8|9848|9838|9846.6|9836.6|23
1635253480000|2021-10-26 13:04:40|9847.5|9837.5|9845.9|9835.9|9847.5|9837.5|9841.9|9831.9|23
1635253490000|2021-10-26 13:04:50|9845.5|9835.5|9847|9837|9849.8|9839.8|9845.5|9835.5|21
1635253500000|2021-10-26 13:05:00|9847.3|9837.3|9851|9841|9851.5|9841.5|9846.5|9836.5|15
1635253510000|2021-10-26 13:05:10|9850|9840|9848.3|9838.3|9851.5|9841.5|9848.3|9838.3|16
1635253520000|2021-10-26 13:05:20|9847.8|9837.8|9847.6|9837.6|9848|9838|9845.5|9835.5|22
1635253530000|2021-10-26 13:05:30|9847.9|9837.9|9843.4|9833.4|9847.9|9837.9|9842.3|9832.3|22
1635253540000|2021-10-26 13:05:40|9843.5|9833.5|9839.9|9829.9|9844.6|9834.6|9839.6|9829.6|23
1635253550000|2021-10-26 13:05:50|9841.4|9831.4|9843.5|9833.5|9844.5|9834.5|9841.4|9831.4|14
1635253560000|2021-10-26 13:06:00|9843.8|9833.8|9843|9833|9844.8|9834.8|9843|9833|13
1635253570000|2021-10-26 13:06:10|9842.8|9832.8|9839.5|9829.5|9843|9833|9839|9829|13
1635253580000|2021-10-26 13:06:20|9839.3|9829.3|9840.3|9830.3|9840.8|9830.8|9839.3|9829.3|15
1635253590000|2021-10-26 13:06:30|9839.3|9829.3|9837.8|9827.8|9839.3|9829.3|9837.5|9827.5|14
1635253600000|2021-10-26 13:06:40|9837.3|9827.3|9836.8|9826.8|9838.3|9828.3|9833.9|9823.9|13
1635253610000|2021-10-26 13:06:50|9836.5|9826.5|9839|9829|9839|9829|9834|9824|17
1635253620000|2021-10-26 13:07:00|9838.8|9828.8|9841.3|9831.3|9841.6|9831.6|9835.6|9825.6|17
1635253630000|2021-10-26 13:07:10|9841.5|9831.5|9840.1|9830.1|9845|9835|9840|9830|29
1635253640000|2021-10-26 13:07:20|9840.3|9830.3|9845|9835|9845.8|9835.8|9838.8|9828.8|18
1635253650000|2021-10-26 13:07:30|9844.3|9834.3|9845.9|9835.9|9846.3|9836.3|9843.5|9833.5|13
1635253660000|2021-10-26 13:07:40|9845.4|9835.4|9844.8|9834.8|9846|9836|9843.8|9833.8|15
1635253670000|2021-10-26 13:07:50|9845.1|9835.1|9845|9835|9845.1|9835.1|9841.3|9831.3|16
1635253680000|2021-10-26 13:08:00|9844.3|9834.3|9847.3|9837.3|9847.3|9837.3|9844.3|9834.3|8
1635253690000|2021-10-26 13:08:10|9847.5|9837.5|9846.5|9836.5|9850|9840|9846.5|9836.5|27
1635253700000|2021-10-26 13:08:20|9847.3|9837.3|9841|9831|9847.3|9837.3|9838.9|9828.9|21
1635253710000|2021-10-26 13:08:30|9840.5|9830.5|9840.6|9830.6|9842.6|9832.6|9839.8|9829.8|13
1635253720000|2021-10-26 13:08:40|9839.3|9829.3|9840.9|9830.9|9841.3|9831.3|9838.5|9828.5|22
1635253730000|2021-10-26 13:08:50|9842.1|9832.1|9843|9833|9843|9833|9841.3|9831.3|9
1635253740000|2021-10-26 13:09:00|9842.5|9832.5|9844|9834|9846|9836|9841.8|9831.8|21
1635253750000|2021-10-26 13:09:10|9843.8|9833.8|9845.8|9835.8|9846.5|9836.5|9843.8|9833.8|12
1635253760000|2021-10-26 13:09:20|9845|9835|9847.8|9837.8|9847.8|9837.8|9843.8|9833.8|21
1635253770000|2021-10-26 13:09:30|9848.3|9838.3|9848.8|9838.8|9849.5|9839.5|9847|9837|17
1635253780000|2021-10-26 13:09:40|9849.5|9839.5|9848.8|9838.8|9850.4|9840.4|9848.5|9838.5|11
1635253790000|2021-10-26 13:09:50|9847.8|9837.8|9847.5|9837.5|9849.5|9839.5|9847.5|9837.5|22
1635253800000|2021-10-26 13:10:00|9848.6|9838.6|9848.6|9838.6|9852.8|9842.8|9848.3|9838.3|14
1635253810000|2021-10-26 13:10:10|9848.4|9838.4|9845.1|9835.1|9848.4|9838.4|9843.8|9833.8|24
1635253820000|2021-10-26 13:10:20|9844.4|9834.4|9841.1|9831.1|9846.1|9836.1|9841.1|9831.1|21
1635253830000|2021-10-26 13:10:30|9841.9|9831.9|9841.9|9831.9|9843.1|9833.1|9840|9830|16
1635253840000|2021-10-26 13:10:40|9842.4|9832.4|9843.4|9833.4|9846.9|9836.9|9841.9|9831.9|22
1635253850000|2021-10-26 13:10:50|9843.6|9833.6|9844.6|9834.6|9844.6|9834.6|9843.1|9833.1|9
1635253860000|2021-10-26 13:11:00|9843.4|9833.4|9839.1|9829.1|9844.6|9834.6|9838.6|9828.6|15
1635253870000|2021-10-26 13:11:10|9839.4|9829.4|9837.4|9827.4|9840.1|9830.1|9836.4|9826.4|17
1635253880000|2021-10-26 13:11:20|9836.5|9826.5|9835|9825|9839.1|9829.1|9835|9825|14
1635253890000|2021-10-26 13:11:30|9834|9824|9833.1|9823.1|9834|9824|9829.4|9819.4|21
1635253900000|2021-10-26 13:11:40|9833|9823|9830.3|9820.3|9833|9823|9830.3|9820.3|10
1635253910000|2021-10-26 13:11:50|9830.5|9820.5|9832.8|9822.8|9832.8|9822.8|9829.8|9819.8|15
1635253920000|2021-10-26 13:12:00|9832|9822|9832.5|9822.5|9833|9823|9831.3|9821.3|10
1635253930000|2021-10-26 13:12:10|9832.8|9822.8|9832.8|9822.8|9833.9|9823.9|9832.5|9822.5|8
1635253940000|2021-10-26 13:12:20|9833.5|9823.5|9831.8|9821.8|9833.8|9823.8|9831.5|9821.5|8
1635253950000|2021-10-26 13:12:30|9831.3|9821.3|9831|9821|9833.8|9823.8|9830.8|9820.8|12
1635253960000|2021-10-26 13:12:40|9830.8|9820.8|9831.3|9821.3|9831.3|9821.3|9830.3|9820.3|10
1635253970000|2021-10-26 13:12:50|9831.5|9821.5|9830.5|9820.5|9831.8|9821.8|9830.5|9820.5|6
1635253980000|2021-10-26 13:13:00|9830.3|9820.3|9829.5|9819.5|9830.3|9820.3|9827.8|9817.8|14
1635253990000|2021-10-26 13:13:10|9828.8|9818.8|9827.8|9817.8|9828.8|9818.8|9825.8|9815.8|14
1635254000000|2021-10-26 13:13:20|9826.8|9816.8|9828|9818|9829.5|9819.5|9826.5|9816.5|14
1635254010000|2021-10-26 13:13:30|9828.3|9818.3|9828.8|9818.8|9829.5|9819.5|9827.8|9817.8|7
1635254020000|2021-10-26 13:13:40|9828.5|9818.5|9826.3|9816.3|9828.5|9818.5|9826.3|9816.3|6
1635254030000|2021-10-26 13:13:50|9827.5|9817.5|9822.5|9812.5|9827.5|9817.5|9821.8|9811.8|14
1635254040000|2021-10-26 13:14:00|9821.3|9811.3|9824|9814|9824.8|9814.8|9820.8|9810.8|22
1635254050000|2021-10-26 13:14:10|9824.8|9814.8|9825.3|9815.3|9826|9816|9820|9810|27
1635254060000|2021-10-26 13:14:20|9823.3|9813.3|9821.8|9811.8|9823.3|9813.3|9820.3|9810.3|28
1635254070000|2021-10-26 13:14:30|9821.3|9811.3|9821.5|9811.5|9823.5|9813.5|9821.3|9811.3|11
1635254080000|2021-10-26 13:14:40|9821.3|9811.3|9821|9811|9822.3|9812.3|9820.3|9810.3|9
1635254090000|2021-10-26 13:14:50|9819.8|9809.8|9819.8|9809.8|9821|9811|9817.6|9807.6|21
1635254100000|2021-10-26 13:15:00|9819.5|9809.5|9822|9812|9822.5|9812.5|9819|9809|9
1635254110000|2021-10-26 13:15:10|9823|9813|9819.5|9809.5|9823.8|9813.8|9819.5|9809.5|11
1635254120000|2021-10-26 13:15:20|9819.8|9809.8|9824|9814|9824|9814|9819.8|9809.8|9
1635254130000|2021-10-26 13:15:30|9824.3|9814.3|9825|9815|9825|9815|9823.8|9813.8|10
1635254140000|2021-10-26 13:15:40|9826.3|9816.3|9828.5|9818.5|9829.3|9819.3|9826.3|9816.3|10
1635254150000|2021-10-26 13:15:50|9827.5|9817.5|9827.3|9817.3|9828.3|9818.3|9826.8|9816.8|11
1635254160000|2021-10-26 13:16:00|9827.8|9817.8|9829.3|9819.3|9830|9820|9826|9816|23
1635254170000|2021-10-26 13:16:10|9828.8|9818.8|9827.3|9817.3|9828.8|9818.8|9823.8|9813.8|13
1635254180000|2021-10-26 13:16:20|9827.8|9817.8|9826.5|9816.5|9827.8|9817.8|9826.5|9816.5|16
1635254190000|2021-10-26 13:16:30|9825.8|9815.8|9828|9818|9828|9818|9824.8|9814.8|14
1635254200000|2021-10-26 13:16:40|9828.8|9818.8|9825.8|9815.8|9829.3|9819.3|9825.5|9815.5|11
1635254210000|2021-10-26 13:16:50|9824.8|9814.8|9821.8|9811.8|9824.8|9814.8|9820.5|9810.5|25
1635254220000|2021-10-26 13:17:00|9821.3|9811.3|9817.8|9807.8|9821.3|9811.3|9817.5|9807.5|17
1635254230000|2021-10-26 13:17:10|9818|9808|9819|9809|9820.8|9810.8|9818|9808|19
1635254240000|2021-10-26 13:17:20|9819.5|9809.5|9819.5|9809.5|9822.5|9812.5|9819|9809|21
1635254250000|2021-10-26 13:17:30|9819.3|9809.3|9818.3|9808.3|9819.8|9809.8|9817.8|9807.8|9
1635254260000|2021-10-26 13:17:40|9819|9809|9821.5|9811.5|9823.5|9813.5|9819|9809|15
1635254270000|2021-10-26 13:17:50|9821.8|9811.8|9822.5|9812.5|9822.5|9812.5|9821|9811|8
1635254280000|2021-10-26 13:18:00|9822.9|9812.9|9821.8|9811.8|9822.9|9812.9|9821|9811|14
1635254290000|2021-10-26 13:18:10|9822|9812|9823.8|9813.8|9824|9814|9822|9812|11
1635254300000|2021-10-26 13:18:20|9824|9814|9827.5|9817.5|9827.5|9817.5|9824|9814|7
1635254310000|2021-10-26 13:18:30|9829|9819|9828|9818|9829|9819|9827.8|9817.8|5
1635254320000|2021-10-26 13:18:40|9828.5|9818.5|9826.5|9816.5|9828.5|9818.5|9826.5|9816.5|5
1635254330000|2021-10-26 13:18:50|9826.3|9816.3|9826.5|9816.5|9826.5|9816.5|9826.3|9816.3|2
1635254340000|2021-10-26 13:19:00|9826.3|9816.3|9824.8|9814.8|9826.3|9816.3|9824.5|9814.5|5
1635254350000|2021-10-26 13:19:10|9824.3|9814.3|9819.3|9809.3|9824.3|9814.3|9819.3|9809.3|8
1635254360000|2021-10-26 13:19:20|9821.5|9811.5|9822|9812|9823.3|9813.3|9820.1|9810.1|8
1635254370000|2021-10-26 13:19:30|9821.9|9811.9|9821.5|9811.5|9822|9812|9821.5|9811.5|7
1635254380000|2021-10-26 13:19:40|9821.3|9811.3|9824.5|9814.5|9824.5|9814.5|9820.5|9810.5|10
1635254390000|2021-10-26 13:19:50|9824|9814|9823.5|9813.5|9824|9814|9823.5|9813.5|2
1635254400000|2021-10-26 13:20:00|9823|9813|9821.3|9811.3|9823|9813|9819.3|9809.3|12
1635254410000|2021-10-26 13:20:10|9821.5|9811.5|9824.3|9814.3|9824.8|9814.8|9821.5|9811.5|8
1635254420000|2021-10-26 13:20:20|9823.8|9813.8|9821.8|9811.8|9823.8|9813.8|9820|9810|13
1635254430000|2021-10-26 13:20:30|9822.5|9812.5|9825.9|9815.9|9826.1|9816.1|9821.8|9811.8|9
1635254440000|2021-10-26 13:20:40|9826|9816|9829|9819|9829.8|9819.8|9826|9816|12
1635254450000|2021-10-26 13:20:50|9829.5|9819.5|9830.5|9820.5|9830.5|9820.5|9829|9819|14
1635254460000|2021-10-26 13:21:00|9829.4|9819.4|9828.5|9818.5|9829.4|9819.4|9827.3|9817.3|10
1635254470000|2021-10-26 13:21:10|9828|9818|9830.5|9820.5|9831|9821|9828|9818|6
1635254480000|2021-10-26 13:21:20|9830.8|9820.8|9832.3|9822.3|9833.3|9823.3|9830.8|9820.8|9
1635254490000|2021-10-26 13:21:30|9831.5|9821.5|9832|9822|9832.5|9822.5|9830.1|9820.1|12
1635254500000|2021-10-26 13:21:40|9831.5|9821.5|9832|9822|9833|9823|9831.3|9821.3|12
1635254510000|2021-10-26 13:21:50|9832.3|9822.3|9835.5|9825.5|9835.5|9825.5|9832.3|9822.3|8
1635254520000|2021-10-26 13:22:00|9836|9826|9836|9826|9836.8|9826.8|9835|9825|11
1635254530000|2021-10-26 13:22:10|9835.8|9825.8|9835|9825|9837|9827|9834.5|9824.5|9
1635254540000|2021-10-26 13:22:20|9835.5|9825.5|9836.3|9826.3|9839|9829|9835.5|9825.5|14
1635254550000|2021-10-26 13:22:30|9836.5|9826.5|9837.3|9827.3|9837.5|9827.5|9836.5|9826.5|3
1635254560000|2021-10-26 13:22:40|9837|9827|9836.8|9826.8|9837|9827|9836.3|9826.3|5
1635254570000|2021-10-26 13:22:50|9837|9827|9838.3|9828.3|9839|9829|9837|9827|12
1635254580000|2021-10-26 13:23:00|9837.3|9827.3|9836.5|9826.5|9838.5|9828.5|9836.5|9826.5|14
1635254590000|2021-10-26 13:23:10|9837|9827|9836.5|9826.5|9837.8|9827.8|9836.5|9826.5|10
1635254600000|2021-10-26 13:23:20|9837|9827|9837.3|9827.3|9837.5|9827.5|9836.3|9826.3|10
1635254610000|2021-10-26 13:23:30|9837.5|9827.5|9838|9828|9838.5|9828.5|9837.5|9827.5|5
1635254620000|2021-10-26 13:23:40|9837|9827|9838.3|9828.3|9838.5|9828.5|9837|9827|11
1635254630000|2021-10-26 13:23:50|9837.3|9827.3|9836.5|9826.5|9837.8|9827.8|9836.3|9826.3|10
1635254640000|2021-10-26 13:24:00|9836.3|9826.3|9832.5|9822.5|9836.3|9826.3|9831|9821|12
1635254650000|2021-10-26 13:24:10|9833|9823|9835|9825|9835.5|9825.5|9833|9823|7
1635254660000|2021-10-26 13:24:20|9835.3|9825.3|9837.3|9827.3|9838.5|9828.5|9835|9825|7
1635254670000|2021-10-26 13:24:30|9836.5|9826.5|9839.3|9829.3|9839.5|9829.5|9836|9826|11
1635254680000|2021-10-26 13:24:40|9839.5|9829.5|9839.8|9829.8|9840.3|9830.3|9839.5|9829.5|8
1635254690000|2021-10-26 13:24:50|9840.3|9830.3|9842.3|9832.3|9843.3|9833.3|9840.3|9830.3|14
1635254700000|2021-10-26 13:25:00|9843|9833|9844.3|9834.3|9844.8|9834.8|9842.3|9832.3|17
1635254710000|2021-10-26 13:25:10|9844|9834|9846|9836|9846.8|9836.8|9843.5|9833.5|14
1635254720000|2021-10-26 13:25:20|9846.3|9836.3|9845.5|9835.5|9846.5|9836.5|9844.5|9834.5|16
1635254730000|2021-10-26 13:25:30|9845|9835|9841.8|9831.8|9845|9835|9841.3|9831.3|8
1635254740000|2021-10-26 13:25:40|9840.5|9830.5|9844.8|9834.8|9844.8|9834.8|9840.5|9830.5|8
1635254750000|2021-10-26 13:25:50|9843.5|9833.5|9842.3|9832.3|9844|9834|9841.8|9831.8|7
1635254760000|2021-10-26 13:26:00|9841|9831|9837.5|9827.5|9841.3|9831.3|9837.5|9827.5|10
1635254770000|2021-10-26 13:26:10|9836.8|9826.8|9836.5|9826.5|9837.8|9827.8|9836.5|9826.5|5
1635254780000|2021-10-26 13:26:20|9837.4|9827.4|9838|9828|9838.8|9828.8|9836.9|9826.9|15
1635254790000|2021-10-26 13:26:30|9839|9829|9838.8|9828.8|9840|9830|9838|9828|16
1635254800000|2021-10-26 13:26:40|9839.3|9829.3|9839|9829|9840|9830|9838.3|9828.3|11
1635254810000|2021-10-26 13:26:50|9838.5|9828.5|9838.5|9828.5|9838.5|9828.5|9838.5|9828.5|1
1635254820000|2021-10-26 13:27:00|9837.5|9827.5|9836.5|9826.5|9837.5|9827.5|9832.4|9822.4|18
1635254830000|2021-10-26 13:27:10|9836|9826|9834.5|9824.5|9836.5|9826.5|9834.5|9824.5|9
1635254840000|2021-10-26 13:27:20|9835.3|9825.3|9837.8|9827.8|9838|9828|9835.3|9825.3|7
1635254850000|2021-10-26 13:27:30|9837.5|9827.5|9836.8|9826.8|9837.8|9827.8|9836.5|9826.5|9
1635254860000|2021-10-26 13:27:40|9836.3|9826.3|9834|9824|9836.3|9826.3|9833|9823|10
1635254870000|2021-10-26 13:27:50|9834.3|9824.3|9833.5|9823.5|9834.3|9824.3|9833.5|9823.5|3
1635254880000|2021-10-26 13:28:00|9834|9824|9833.5|9823.5|9835.5|9825.5|9833.5|9823.5|8
1635254890000|2021-10-26 13:28:10|9832.3|9822.3|9828.5|9818.5|9832.8|9822.8|9827.3|9817.3|12
1635254900000|2021-10-26 13:28:20|9829.8|9819.8|9830|9820|9831.5|9821.5|9829.8|9819.8|10
1635254910000|2021-10-26 13:28:30|9830.5|9820.5|9830|9820|9830.8|9820.8|9830|9820|8
1635254920000|2021-10-26 13:28:40|9829.3|9819.3|9829.8|9819.8|9830.3|9820.3|9829.3|9819.3|6
1635254930000|2021-10-26 13:28:50|9830.5|9820.5|9831.3|9821.3|9831.3|9821.3|9830|9820|8
1635254940000|2021-10-26 13:29:00|9830.8|9820.8|9828.3|9818.3|9830.8|9820.8|9828.3|9818.3|20
1635254950000|2021-10-26 13:29:10|9827.5|9817.5|9827.8|9817.8|9828.5|9818.5|9826.8|9816.8|10
1635254960000|2021-10-26 13:29:20|9826.8|9816.8|9823|9813|9827.5|9817.5|9822.8|9812.8|10
1635254970000|2021-10-26 13:29:30|9823.3|9813.3|9825.8|9815.8|9826.3|9816.3|9822.3|9812.3|12
1635254980000|2021-10-26 13:29:40|9825.3|9815.3|9828|9818|9828.3|9818.3|9825|9815|8
1635254990000|2021-10-26 13:29:50|9827.8|9817.8|9829.8|9819.8|9829.8|9819.8|9827.8|9817.8|4
1635255000000|2021-10-26 13:30:00|9829.5|9819.5|9834.3|9824.3|9834.3|9824.3|9829.5|9819.5|9
1635255010000|2021-10-26 13:30:10|9833.8|9823.8|9831.3|9821.3|9833.8|9823.8|9830.3|9820.3|9
1635255020000|2021-10-26 13:30:20|9831.9|9821.9|9835.3|9825.3|9835.3|9825.3|9831.8|9821.8|18
1635255030000|2021-10-26 13:30:30|9836.3|9826.3|9836.3|9826.3|9839.8|9829.8|9836|9826|26
1635255040000|2021-10-26 13:30:40|9836.8|9826.8|9844.5|9834.5|9845.4|9835.4|9836.8|9826.8|18
1635255050000|2021-10-26 13:30:50|9843.3|9833.3|9841.5|9831.5|9844.5|9834.5|9840.6|9830.6|12
1635255060000|2021-10-26 13:31:00|9840.8|9830.8|9832|9822|9840.8|9830.8|9831|9821|14
1635255070000|2021-10-26 13:31:10|9831.5|9821.5|9829|9819|9831.5|9821.5|9825.3|9815.3|22
1635255080000|2021-10-26 13:31:20|9828.1|9818.1|9828.5|9818.5|9830.3|9820.3|9827.3|9817.3|24
1635255090000|2021-10-26 13:31:30|9827.9|9817.9|9826.5|9816.5|9828.5|9818.5|9822.5|9812.5|18
1635255100000|2021-10-26 13:31:40|9827|9817|9823|9813|9827|9817|9822.8|9812.8|15
1635255110000|2021-10-26 13:31:50|9823.5|9813.5|9825.3|9815.3|9826.6|9816.6|9823.5|9813.5|6
1635255120000|2021-10-26 13:32:00|9826.5|9816.5|9824.6|9814.6|9827.5|9817.5|9822.5|9812.5|18
1635255130000|2021-10-26 13:32:10|9824.8|9814.8|9824.8|9814.8|9825.5|9815.5|9822.4|9812.4|19
1635255140000|2021-10-26 13:32:20|9824.5|9814.5|9817|9807|9824.5|9814.5|9817|9807|16
1635255150000|2021-10-26 13:32:30|9816.5|9806.5|9819.5|9809.5|9819.5|9809.5|9816|9806|18
1635255160000|2021-10-26 13:32:40|9821|9811|9820|9810|9822.3|9812.3|9817|9807|21
1635255170000|2021-10-26 13:32:50|9819.8|9809.8|9818.3|9808.3|9819.8|9809.8|9816.8|9806.8|13
1635255180000|2021-10-26 13:33:00|9819|9809|9816.5|9806.5|9819|9809|9816.5|9806.5|16
1635255190000|2021-10-26 13:33:10|9817.5|9807.5|9814.1|9804.1|9817.5|9807.5|9812|9802|22
1635255200000|2021-10-26 13:33:20|9814|9804|9811|9801|9814|9804|9810.8|9800.8|15
1635255210000|2021-10-26 13:33:30|9811.3|9801.3|9814.3|9804.3|9814.8|9804.8|9811.3|9801.3|14
1635255220000|2021-10-26 13:33:40|9813.8|9803.8|9813.5|9803.5|9814.9|9804.9|9811.8|9801.8|21
1635255230000|2021-10-26 13:33:50|9813.3|9803.3|9813.3|9803.3|9813.8|9803.8|9810.5|9800.5|21
1635255240000|2021-10-26 13:34:00|9813|9803|9814.8|9804.8|9815.3|9805.3|9812|9802|9
1635255250000|2021-10-26 13:34:10|9814.5|9804.5|9812.8|9802.8|9814.5|9804.5|9812.3|9802.3|16
1635255260000|2021-10-26 13:34:20|9813|9803|9812|9802|9816.3|9806.3|9812|9802|15
1635255270000|2021-10-26 13:34:30|9811.5|9801.5|9812|9802|9813.5|9803.5|9811.5|9801.5|11
1635255280000|2021-10-26 13:34:40|9812.8|9802.8|9811|9801|9813.8|9803.8|9811|9801|19
1635255290000|2021-10-26 13:34:50|9810.5|9800.5|9807.8|9797.8|9811|9801|9806.8|9796.8|15
1635255300000|2021-10-26 13:35:00|9807.5|9797.5|9814|9804|9815.8|9805.8|9806.5|9796.5|19
1635255310000|2021-10-26 13:35:10|9814.5|9804.5|9817.5|9807.5|9817.5|9807.5|9809.4|9799.4|31
1635255320000|2021-10-26 13:35:20|9816.3|9806.3|9818.3|9808.3|9820|9810|9816.3|9806.3|21
1635255330000|2021-10-26 13:35:30|9818.8|9808.8|9817|9807|9821|9811|9816.5|9806.5|23
1635255340000|2021-10-26 13:35:40|9816.5|9806.5|9818.8|9808.8|9818.8|9808.8|9816.5|9806.5|11
1635255350000|2021-10-26 13:35:50|9819|9809|9814.5|9804.5|9819|9809|9813.8|9803.8|9
1635255360000|2021-10-26 13:36:00|9814.3|9804.3|9816.8|9806.8|9816.8|9806.8|9809|9799|20
1635255370000|2021-10-26 13:36:10|9816|9806|9815.3|9805.3|9816|9806|9814.3|9804.3|10
1635255380000|2021-10-26 13:36:20|9815.8|9805.8|9828|9818|9828|9818|9815.8|9805.8|22
1635255390000|2021-10-26 13:36:30|9827|9817|9825|9815|9829.3|9819.3|9824.5|9814.5|14
1635255400000|2021-10-26 13:36:40|9822.3|9812.3|9823.8|9813.8|9823.8|9813.8|9820.8|9810.8|14
1635255410000|2021-10-26 13:36:50|9823|9813|9820.5|9810.5|9823|9813|9819.3|9809.3|13
1635255420000|2021-10-26 13:37:00|9820.3|9810.3|9817.8|9807.8|9820.3|9810.3|9817.8|9807.8|9
1635255430000|2021-10-26 13:37:10|9817|9807|9815.3|9805.3|9817|9807|9815.3|9805.3|6
1635255440000|2021-10-26 13:37:20|9814|9804|9812.3|9802.3|9814.5|9804.5|9812|9802|12
1635255450000|2021-10-26 13:37:30|9811.8|9801.8|9807.5|9797.5|9811.8|9801.8|9807.5|9797.5|15
1635255460000|2021-10-26 13:37:40|9807|9797|9807.5|9797.5|9807.5|9797.5|9807|9797|7
1635255470000|2021-10-26 13:37:50|9807.3|9797.3|9810.3|9800.3|9810.3|9800.3|9806.5|9796.5|14
1635255480000|2021-10-26 13:38:00|9811|9801|9814.8|9804.8|9815|9805|9809.5|9799.5|17
1635255490000|2021-10-26 13:38:10|9814.5|9804.5|9817.3|9807.3|9817.3|9807.3|9812.8|9802.8|17
1635255500000|2021-10-26 13:38:20|9817.5|9807.5|9817.5|9807.5|9819|9809|9816.8|9806.8|22
1635255510000|2021-10-26 13:38:30|9817.3|9807.3|9820|9810|9820|9810|9813.8|9803.8|24
1635255520000|2021-10-26 13:38:40|9819.8|9809.8|9822.3|9812.3|9822.3|9812.3|9818|9808|19
1635255530000|2021-10-26 13:38:50|9822.5|9812.5|9826.5|9816.5|9826.5|9816.5|9822|9812|17
1635255540000|2021-10-26 13:39:00|9828.1|9818.1|9825.5|9815.5|9828.1|9818.1|9824.8|9814.8|11
1635255550000|2021-10-26 13:39:10|9825.8|9815.8|9825.9|9815.9|9826.3|9816.3|9824.8|9814.8|9
1635255560000|2021-10-26 13:39:20|9826.1|9816.1|9825|9815|9827|9817|9825|9815|11
1635255570000|2021-10-26 13:39:30|9825.5|9815.5|9827.5|9817.5|9827.5|9817.5|9825.5|9815.5|7
1635255580000|2021-10-26 13:39:40|9825.5|9815.5|9825.5|9815.5|9826.3|9816.3|9825.3|9815.3|6
1635255590000|2021-10-26 13:39:50|9825.3|9815.3|9826.8|9816.8|9826.8|9816.8|9824|9814|13
1635255600000|2021-10-26 13:40:00|9827.3|9817.3|9823.3|9813.3|9827.3|9817.3|9823.3|9813.3|11
1635255610000|2021-10-26 13:40:10|9823.8|9813.8|9823.3|9813.3|9825.8|9815.8|9823.3|9813.3|10
1635255620000|2021-10-26 13:40:20|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|1
1635255630000|2021-10-26 13:40:30|9823.3|9813.3|9823.5|9813.5|9828.3|9818.3|9822.5|9812.5|19
1635255640000|2021-10-26 13:40:40|9823|9813|9820.8|9810.8|9823.3|9813.3|9820.3|9810.3|24
1635255650000|2021-10-26 13:40:50|9820.5|9810.5|9823|9813|9824.5|9814.5|9820.3|9810.3|12
1635255660000|2021-10-26 13:41:00|9822.5|9812.5|9822.5|9812.5|9823.1|9813.1|9819.1|9809.1|18
1635255670000|2021-10-26 13:41:10|9823.3|9813.3|9823.3|9813.3|9824|9814|9820.3|9810.3|19
1635255680000|2021-10-26 13:41:20|9823.8|9813.8|9822.8|9812.8|9826.8|9816.8|9821.8|9811.8|17
1635255690000|2021-10-26 13:41:30|9822.5|9812.5|9821.8|9811.8|9822.5|9812.5|9820.3|9810.3|10
1635255700000|2021-10-26 13:41:40|9821.5|9811.5|9821|9811|9821.5|9811.5|9819.8|9809.8|9
1635255710000|2021-10-26 13:41:50|9820.5|9810.5|9823.5|9813.5|9824|9814|9820.5|9810.5|13
1635255720000|2021-10-26 13:42:00|9824|9814|9824.5|9814.5|9825.8|9815.8|9822.8|9812.8|12
1635255730000|2021-10-26 13:42:10|9825.5|9815.5|9822|9812|9825.8|9815.8|9822|9812|10
1635255740000|2021-10-26 13:42:20|9822.3|9812.3|9823|9813|9823.5|9813.5|9822.3|9812.3|4
1635255750000|2021-10-26 13:42:30|9823.5|9813.5|9823.8|9813.8|9825.5|9815.5|9823.3|9813.3|11
1635255760000|2021-10-26 13:42:40|9824|9814|9824.3|9814.3|9824.8|9814.8|9823|9813|8
1635255770000|2021-10-26 13:42:50|9824.5|9814.5|9825.8|9815.8|9825.8|9815.8|9824.5|9814.5|11
1635255780000|2021-10-26 13:43:00|9826.3|9816.3|9828.5|9818.5|9828.5|9818.5|9826.3|9816.3|8
1635255790000|2021-10-26 13:43:10|9827.8|9817.8|9828.3|9818.3|9830.3|9820.3|9827.8|9817.8|13
1635255800000|2021-10-26 13:43:20|9827.8|9817.8|9828|9818|9828.5|9818.5|9827.8|9817.8|6
1635255810000|2021-10-26 13:43:30|9828.5|9818.5|9826.3|9816.3|9828.5|9818.5|9826.3|9816.3|6
1635255820000|2021-10-26 13:43:40|9826|9816|9825.3|9815.3|9826|9816|9824.5|9814.5|9
1635255830000|2021-10-26 13:43:50|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|9824.5|9814.5|9
1635255840000|2021-10-26 13:44:00|9826.3|9816.3|9824|9814|9826.3|9816.3|9824|9814|7
1635255850000|2021-10-26 13:44:10|9823.1|9813.1|9821.3|9811.3|9823.1|9813.1|9819|9809|13
1635255860000|2021-10-26 13:44:20|9820.8|9810.8|9819.8|9809.8|9820.9|9810.9|9818.6|9808.6|11
1635255870000|2021-10-26 13:44:30|9819.5|9809.5|9819.8|9809.8|9820.3|9810.3|9819|9809|9
1635255880000|2021-10-26 13:44:40|9819.3|9809.3|9822.5|9812.5|9822.5|9812.5|9819.3|9809.3|10
1635255890000|2021-10-26 13:44:50|9821.8|9811.8|9821.8|9811.8|9822.3|9812.3|9820.8|9810.8|10
1635255900000|2021-10-26 13:45:00|9821.3|9811.3|9827|9817|9827|9817|9819.8|9809.8|21
1635255910000|2021-10-26 13:45:10|9826.8|9816.8|9832.3|9822.3|9833.5|9823.5|9826.8|9816.8|10
1635255920000|2021-10-26 13:45:20|9832|9822|9829.5|9819.5|9832|9822|9828.5|9818.5|11
1635255930000|2021-10-26 13:45:30|9830.8|9820.8|9831.8|9821.8|9831.8|9821.8|9830.6|9820.6|10
1635255940000|2021-10-26 13:45:40|9831.3|9821.3|9830.5|9820.5|9831.3|9821.3|9830|9820|13
1635255950000|2021-10-26 13:45:50|9830.8|9820.8|9835.8|9825.8|9835.8|9825.8|9830.3|9820.3|7
1635255960000|2021-10-26 13:46:00|9835|9825|9832.8|9822.8|9835|9825|9832.8|9822.8|6
1635255970000|2021-10-26 13:46:10|9831.8|9821.8|9828.8|9818.8|9833|9823|9826.5|9816.5|13
1635255980000|2021-10-26 13:46:20|9828.3|9818.3|9828.5|9818.5|9830.3|9820.3|9827.5|9817.5|11
1635255990000|2021-10-26 13:46:30|9828|9818|9828.5|9818.5|9829.5|9819.5|9828|9818|13
1635256000000|2021-10-26 13:46:40|9828.8|9818.8|9830|9820|9830|9820|9828.5|9818.5|8
1635256010000|2021-10-26 13:46:50|9829.5|9819.5|9830|9820|9830.3|9820.3|9829.5|9819.5|10
1635256020000|2021-10-26 13:47:00|9829.8|9819.8|9825.9|9815.9|9829.8|9819.8|9824.8|9814.8|10
1635256030000|2021-10-26 13:47:10|9825.6|9815.6|9826.8|9816.8|9827.6|9817.6|9825.6|9815.6|7
1635256040000|2021-10-26 13:47:20|9826.3|9816.3|9827.3|9817.3|9827.8|9817.8|9826|9816|5
1635256050000|2021-10-26 13:47:30|9826.8|9816.8|9828|9818|9828.5|9818.5|9826.8|9816.8|8
1635256060000|2021-10-26 13:47:40|9827.8|9817.8|9826.5|9816.5|9827.8|9817.8|9826.5|9816.5|8
1635256070000|2021-10-26 13:47:50|9826.8|9816.8|9829.5|9819.5|9829.5|9819.5|9826.5|9816.5|9
1635256080000|2021-10-26 13:48:00|9829.8|9819.8|9831|9821|9831|9821|9829.8|9819.8|3
1635256090000|2021-10-26 13:48:10|9830.8|9820.8|9833|9823|9833|9823|9830.8|9820.8|11
1635256100000|2021-10-26 13:48:20|9833.3|9823.3|9836.5|9826.5|9837.3|9827.3|9833.3|9823.3|12
1635256110000|2021-10-26 13:48:30|9835.5|9825.5|9838|9828|9838|9828|9835.5|9825.5|9
1635256120000|2021-10-26 13:48:40|9837.5|9827.5|9837.8|9827.8|9837.8|9827.8|9836|9826|15
1635256130000|2021-10-26 13:48:50|9836.5|9826.5|9837.8|9827.8|9837.8|9827.8|9836.5|9826.5|15
1635256140000|2021-10-26 13:49:00|9839|9829|9837.3|9827.3|9839|9829|9836.3|9826.3|8
1635256150000|2021-10-26 13:49:10|9837.5|9827.5|9843.3|9833.3|9843.3|9833.3|9837.5|9827.5|13
1635256160000|2021-10-26 13:49:20|9842.8|9832.8|9843.3|9833.3|9843.3|9833.3|9842.5|9832.5|6
1635256170000|2021-10-26 13:49:30|9843|9833|9840.4|9830.4|9843.3|9833.3|9840.3|9830.3|8
1635256180000|2021-10-26 13:49:40|9840.1|9830.1|9838.5|9828.5|9840.1|9830.1|9838.5|9828.5|8
1635256190000|2021-10-26 13:49:50|9839.5|9829.5|9842|9832|9842.8|9832.8|9839.5|9829.5|11
1635256200000|2021-10-26 13:50:00|9842.3|9832.3|9842.8|9832.8|9842.8|9832.8|9842|9832|4
1635256210000|2021-10-26 13:50:10|9842.5|9832.5|9844.8|9834.8|9844.8|9834.8|9842|9832|11
1635256220000|2021-10-26 13:50:20|9845|9835|9847.3|9837.3|9849|9839|9844.8|9834.8|15
1635256230000|2021-10-26 13:50:30|9847.8|9837.8|9845|9835|9847.8|9837.8|9844.3|9834.3|9
1635256240000|2021-10-26 13:50:40|9844|9834|9847.3|9837.3|9847.8|9837.8|9844|9834|9
1635256250000|2021-10-26 13:50:50|9847.5|9837.5|9847|9837|9847.5|9837.5|9845.8|9835.8|12
1635256260000|2021-10-26 13:51:00|9847.3|9837.3|9846.3|9836.3|9847.5|9837.5|9845.8|9835.8|10
1635256270000|2021-10-26 13:51:10|9846|9836|9846.5|9836.5|9847.3|9837.3|9846|9836|12
1635256280000|2021-10-26 13:51:20|9846|9836|9845.5|9835.5|9846|9836|9844.8|9834.8|5
1635256290000|2021-10-26 13:51:30|9845.8|9835.8|9842.3|9832.3|9845.8|9835.8|9842.3|9832.3|7
1635256300000|2021-10-26 13:51:40|9841|9831|9839|9829|9841|9831|9839|9829|10
1635256310000|2021-10-26 13:51:50|9838.8|9828.8|9838.8|9828.8|9839|9829|9838.8|9828.8|5
1635256320000|2021-10-26 13:52:00|9838.1|9828.1|9838|9828|9838.3|9828.3|9837.3|9827.3|6
1635256330000|2021-10-26 13:52:10|9837.8|9827.8|9837.8|9827.8|9839.3|9829.3|9837|9827|9
1635256340000|2021-10-26 13:52:20|9837.5|9827.5|9839.8|9829.8|9839.8|9829.8|9837.3|9827.3|8
1635256350000|2021-10-26 13:52:30|9838.8|9828.8|9838.8|9828.8|9839|9829|9836.5|9826.5|15
1635256360000|2021-10-26 13:52:40|9839|9829|9841.8|9831.8|9841.8|9831.8|9839|9829|9
1635256370000|2021-10-26 13:52:50|9842.3|9832.3|9839.5|9829.5|9842.5|9832.5|9837.8|9827.8|16
1635256380000|2021-10-26 13:53:00|9840.3|9830.3|9842.8|9832.8|9842.8|9832.8|9840|9830|17
1635256390000|2021-10-26 13:53:10|9842.5|9832.5|9843|9833|9845.3|9835.3|9842.3|9832.3|14
1635256400000|2021-10-26 13:53:20|9843.3|9833.3|9841.5|9831.5|9843.3|9833.3|9841|9831|15
1635256410000|2021-10-26 13:53:30|9842.8|9832.8|9844.3|9834.3|9844.5|9834.5|9842.3|9832.3|21
1635256420000|2021-10-26 13:53:40|9845.5|9835.5|9843.3|9833.3|9846|9836|9842.3|9832.3|16
1635256430000|2021-10-26 13:53:50|9843.8|9833.8|9842.8|9832.8|9845.3|9835.3|9842.8|9832.8|19
1635256440000|2021-10-26 13:54:00|9843|9833|9845.1|9835.1|9845.3|9835.3|9842.8|9832.8|24
1635256450000|2021-10-26 13:54:10|9844.5|9834.5|9845.3|9835.3|9846|9836|9842.5|9832.5|22
1635256460000|2021-10-26 13:54:20|9844.8|9834.8|9844.5|9834.5|9846|9836|9843.3|9833.3|23
1635256470000|2021-10-26 13:54:30|9844.3|9834.3|9843.8|9833.8|9844.5|9834.5|9841.8|9831.8|20
1635256480000|2021-10-26 13:54:40|9843.5|9833.5|9842.5|9832.5|9844|9834|9842|9832|19
1635256490000|2021-10-26 13:54:50|9842.8|9832.8|9839|9829|9842.8|9832.8|9838.8|9828.8|15
1635256500000|2021-10-26 13:55:00|9838.8|9828.8|9846|9836|9846.4|9836.4|9837.8|9827.8|14
1635256510000|2021-10-26 13:55:10|9846.5|9836.5|9846.8|9836.8|9846.8|9836.8|9846.5|9836.5|4
1635256520000|2021-10-26 13:55:20|9847|9837|9847.3|9837.3|9847.3|9837.3|9847|9837|2
1635256530000|2021-10-26 13:55:30|9847.8|9837.8|9846.5|9836.5|9847.8|9837.8|9846.3|9836.3|9
1635256540000|2021-10-26 13:55:40|9847|9837|9846.3|9836.3|9847|9837|9846.3|9836.3|4
1635256550000|2021-10-26 13:55:50|9846|9836|9846|9836|9846|9836|9846|9836|1
1635256560000|2021-10-26 13:56:00|9845.8|9835.8|9851.1|9841.1|9851.5|9841.5|9845.8|9835.8|16
1635256570000|2021-10-26 13:56:10|9850.9|9840.9|9849.3|9839.3|9851.1|9841.1|9848.8|9838.8|11
1635256580000|2021-10-26 13:56:20|9848.5|9838.5|9848.5|9838.5|9849.9|9839.9|9848.5|9838.5|8
1635256590000|2021-10-26 13:56:30|9848|9838|9847.9|9837.9|9848|9838|9847.9|9837.9|2
1635256600000|2021-10-26 13:56:40|9847.5|9837.5|9847.5|9837.5|9848.3|9838.3|9847.5|9837.5|4
1635256610000|2021-10-26 13:56:50|9846.8|9836.8|9847.5|9837.5|9847.5|9837.5|9846.3|9836.3|4
1635256620000|2021-10-26 13:57:00|9847.8|9837.8|9849.5|9839.5|9849.5|9839.5|9847.8|9837.8|4
1635256630000|2021-10-26 13:57:10|9848.5|9838.5|9847|9837|9849.5|9839.5|9847|9837|20
1635256640000|2021-10-26 13:57:20|9848|9838|9847.5|9837.5|9848|9838|9846.3|9836.3|6
1635256650000|2021-10-26 13:57:30|9847|9837|9844|9834|9847.5|9837.5|9843.1|9833.1|13
1635256660000|2021-10-26 13:57:40|9843|9833|9841.8|9831.8|9844|9834|9841.8|9831.8|14
1635256670000|2021-10-26 13:57:50|9840.8|9830.8|9840|9830|9840.8|9830.8|9840|9830|5
1635256680000|2021-10-26 13:58:00|9839.8|9829.8|9839.8|9829.8|9841|9831|9839.8|9829.8|5
1635256690000|2021-10-26 13:58:10|9840|9830|9840|9830|9842.8|9832.8|9840|9830|10
1635256700000|2021-10-26 13:58:20|9840.8|9830.8|9839.8|9829.8|9840.8|9830.8|9839.8|9829.8|3
1635256710000|2021-10-26 13:58:30|9839|9829|9840.8|9830.8|9840.8|9830.8|9838.3|9828.3|10
1635256720000|2021-10-26 13:58:40|9840.3|9830.3|9840|9830|9840.8|9830.8|9839.8|9829.8|7
1635256730000|2021-10-26 13:58:50|9840.3|9830.3|9841.5|9831.5|9841.5|9831.5|9840|9830|7
1635256740000|2021-10-26 13:59:00|9841.3|9831.3|9842.3|9832.3|9842.3|9832.3|9841.3|9831.3|7
1635256750000|2021-10-26 13:59:10|9842|9832|9841.5|9831.5|9842.3|9832.3|9841.3|9831.3|6
1635256760000|2021-10-26 13:59:20|9841.3|9831.3|9840.8|9830.8|9841.3|9831.3|9840.5|9830.5|3
1635256770000|2021-10-26 13:59:30|9839.8|9829.8|9839.8|9829.8|9840|9830|9839.5|9829.5|5
1635256790000|2021-10-26 13:59:50|9839.5|9829.5|9839.8|9829.8|9839.8|9829.8|9838.8|9828.8|4
1635256800000|2021-10-26 14:00:00|9839.5|9829.5|9837.5|9827.5|9839.8|9829.8|9837.5|9827.5|14
1635256810000|2021-10-26 14:00:10|9837.8|9827.8|9839.3|9829.3|9839.3|9829.3|9835.5|9825.5|12
1635256820000|2021-10-26 14:00:20|9839|9829|9841.5|9831.5|9842|9832|9838.3|9828.3|16
1635256830000|2021-10-26 14:00:30|9841.3|9831.3|9840.3|9830.3|9841.8|9831.8|9840|9830|9
1635256840000|2021-10-26 14:00:40|9839.5|9829.5|9841.5|9831.5|9842.5|9832.5|9839.5|9829.5|11
1635256850000|2021-10-26 14:00:50|9841.3|9831.3|9842.8|9832.8|9843|9833|9841.3|9831.3|8
1635256860000|2021-10-26 14:01:00|9843|9833|9843.5|9833.5|9843.5|9833.5|9842.8|9832.8|8
1635256870000|2021-10-26 14:01:10|9842.8|9832.8|9842|9832|9842.8|9832.8|9841|9831|7
1635256880000|2021-10-26 14:01:20|9841.8|9831.8|9838.8|9828.8|9841.8|9831.8|9838.8|9828.8|7
1635256890000|2021-10-26 14:01:30|9838.5|9828.5|9841.8|9831.8|9841.8|9831.8|9838|9828|10
1635256900000|2021-10-26 14:01:40|9842|9832|9838.5|9828.5|9842|9832|9838.3|9828.3|14
1635256910000|2021-10-26 14:01:50|9839|9829|9843|9833|9843|9833|9839|9829|16
1635256920000|2021-10-26 14:02:00|9843.3|9833.3|9841.8|9831.8|9843.5|9833.5|9841.8|9831.8|11
1635256930000|2021-10-26 14:02:10|9842.3|9832.3|9844.3|9834.3|9845|9835|9841.5|9831.5|18
1635256940000|2021-10-26 14:02:20|9844.5|9834.5|9843.3|9833.3|9846.3|9836.3|9842.5|9832.5|13
1635256950000|2021-10-26 14:02:30|9843|9833|9842.3|9832.3|9843|9833|9840.5|9830.5|12
1635256960000|2021-10-26 14:02:40|9842.8|9832.8|9842.3|9832.3|9842.8|9832.8|9842|9832|7
1635256970000|2021-10-26 14:02:50|9842|9832|9844.3|9834.3|9844.5|9834.5|9841.3|9831.3|12
1635256980000|2021-10-26 14:03:00|9843.8|9833.8|9841.5|9831.5|9843.8|9833.8|9840.5|9830.5|15
1635256990000|2021-10-26 14:03:10|9841.8|9831.8|9839.5|9829.5|9842.5|9832.5|9839|9829|8
1635257000000|2021-10-26 14:03:20|9839|9829|9838.5|9828.5|9839|9829|9838.3|9828.3|5
1635257010000|2021-10-26 14:03:30|9837.8|9827.8|9837|9827|9837.8|9827.8|9836.3|9826.3|6
1635257020000|2021-10-26 14:03:40|9837.5|9827.5|9837|9827|9837.5|9827.5|9835.5|9825.5|10
1635257030000|2021-10-26 14:03:50|9837.5|9827.5|9838.5|9828.5|9838.5|9828.5|9836.8|9826.8|6
1635257040000|2021-10-26 14:04:00|9838.3|9828.3|9839.8|9829.8|9839.8|9829.8|9837.5|9827.5|8
1635257050000|2021-10-26 14:04:10|9839.3|9829.3|9837.3|9827.3|9839.3|9829.3|9837.3|9827.3|9
1635257060000|2021-10-26 14:04:20|9837|9827|9834.3|9824.3|9837|9827|9834|9824|8
1635257070000|2021-10-26 14:04:30|9834.8|9824.8|9833.3|9823.3|9834.8|9824.8|9833.3|9823.3|8
1635257080000|2021-10-26 14:04:40|9833|9823|9833.3|9823.3|9835.3|9825.3|9831.5|9821.5|18
1635257090000|2021-10-26 14:04:50|9833.5|9823.5|9835.5|9825.5|9835.5|9825.5|9833.5|9823.5|15
1635257100000|2021-10-26 14:05:00|9834.8|9824.8|9832.8|9822.8|9834.8|9824.8|9832|9822|11
1635257110000|2021-10-26 14:05:10|9832.3|9822.3|9828.3|9818.3|9832.3|9822.3|9828.3|9818.3|16
1635257120000|2021-10-26 14:05:20|9829.5|9819.5|9830|9820|9832.3|9822.3|9827.8|9817.8|19
1635257130000|2021-10-26 14:05:30|9829|9819|9827.8|9817.8|9829.3|9819.3|9827.3|9817.3|9
1635257140000|2021-10-26 14:05:40|9828|9818|9826.3|9816.3|9828|9818|9825.8|9815.8|13
1635257150000|2021-10-26 14:05:50|9826.8|9816.8|9827.5|9817.5|9828.3|9818.3|9825.8|9815.8|11
1635257160000|2021-10-26 14:06:00|9826.8|9816.8|9827.3|9817.3|9827.3|9817.3|9826|9816|6
1635257170000|2021-10-26 14:06:10|9827.5|9817.5|9827.3|9817.3|9827.8|9817.8|9825.5|9815.5|16
1635257180000|2021-10-26 14:06:20|9827.5|9817.5|9827.5|9817.5|9827.5|9817.5|9826|9816|13
1635257190000|2021-10-26 14:06:30|9827|9817|9827.8|9817.8|9828|9818|9826.3|9816.3|10
1635257200000|2021-10-26 14:06:40|9828|9818|9827.8|9817.8|9828.8|9818.8|9827.8|9817.8|6
1635257210000|2021-10-26 14:06:50|9828|9818|9830.8|9820.8|9830.8|9820.8|9828|9818|9
1635257220000|2021-10-26 14:07:00|9831.3|9821.3|9833.5|9823.5|9833.8|9823.8|9831.3|9821.3|8
1635257230000|2021-10-26 14:07:10|9832.5|9822.5|9831.5|9821.5|9832.5|9822.5|9830.3|9820.3|11
1635257240000|2021-10-26 14:07:20|9831.8|9821.8|9831.5|9821.5|9834.5|9824.5|9831.5|9821.5|14
1635257250000|2021-10-26 14:07:30|9830.5|9820.5|9831.5|9821.5|9832|9822|9830|9820|9
1635257260000|2021-10-26 14:07:40|9831.3|9821.3|9829.6|9819.6|9831.3|9821.3|9828.5|9818.5|10
1635257270000|2021-10-26 14:07:50|9830.5|9820.5|9830.4|9820.4|9831|9821|9830|9820|5
1635257280000|2021-10-26 14:08:00|9830.3|9820.3|9825.8|9815.8|9830.3|9820.3|9825.8|9815.8|7
1635257290000|2021-10-26 14:08:10|9827.5|9817.5|9825.8|9815.8|9827.5|9817.5|9825.8|9815.8|10
1635257300000|2021-10-26 14:08:20|9825.3|9815.3|9826.5|9816.5|9827.8|9817.8|9823.9|9813.9|15
1635257310000|2021-10-26 14:08:30|9827.3|9817.3|9829.5|9819.5|9829.5|9819.5|9826.8|9816.8|10
1635257320000|2021-10-26 14:08:40|9828|9818|9826.5|9816.5|9828.5|9818.5|9826.5|9816.5|5
1635257330000|2021-10-26 14:08:50|9826|9816|9826.5|9816.5|9827|9817|9826|9816|11
1635257340000|2021-10-26 14:09:00|9826.8|9816.8|9826|9816|9827.8|9817.8|9826|9816|6
1635257350000|2021-10-26 14:09:10|9827|9817|9825.8|9815.8|9827|9817|9825.3|9815.3|8
1635257360000|2021-10-26 14:09:20|9825|9815|9826.8|9816.8|9827|9817|9823.3|9813.3|16
1635257370000|2021-10-26 14:09:30|9826|9816|9826.8|9816.8|9826.8|9816.8|9824.5|9814.5|12
1635257380000|2021-10-26 14:09:40|9826.3|9816.3|9826.8|9816.8|9826.8|9816.8|9825|9815|11
1635257390000|2021-10-26 14:09:50|9827|9817|9830|9820|9830|9820|9827|9817|3
1635257400000|2021-10-26 14:10:00|9828.5|9818.5|9835.5|9825.5|9835.5|9825.5|9828.5|9818.5|18
1635257410000|2021-10-26 14:10:10|9835.3|9825.3|9836.3|9826.3|9839.3|9829.3|9835|9825|17
1635257420000|2021-10-26 14:10:20|9836.8|9826.8|9835.8|9825.8|9836.8|9826.8|9835.3|9825.3|6
1635257430000|2021-10-26 14:10:30|9835|9825|9833.5|9823.5|9835|9825|9832.8|9822.8|11
1635257440000|2021-10-26 14:10:40|9834.3|9824.3|9833|9823|9835.3|9825.3|9832.5|9822.5|20
1635257450000|2021-10-26 14:10:50|9834|9824|9834|9824|9834|9824|9833.3|9823.3|9
1635257460000|2021-10-26 14:11:00|9833.8|9823.8|9833|9823|9835.3|9825.3|9833|9823|14
1635257470000|2021-10-26 14:11:10|9831.5|9821.5|9833.3|9823.3|9834.5|9824.5|9831.5|9821.5|11
1635257480000|2021-10-26 14:11:20|9833.5|9823.5|9833.8|9823.8|9834.8|9824.8|9833.5|9823.5|6
1635257490000|2021-10-26 14:11:30|9833.3|9823.3|9832.8|9822.8|9833.5|9823.5|9832.8|9822.8|6
1635257500000|2021-10-26 14:11:40|9833|9823|9836.3|9826.3|9836.3|9826.3|9832.5|9822.5|10
1635257510000|2021-10-26 14:11:50|9837|9827|9836.4|9826.4|9837|9827|9836|9826|6
1635257520000|2021-10-26 14:12:00|9836.1|9826.1|9837.5|9827.5|9837.5|9827.5|9834.5|9824.5|13
1635257530000|2021-10-26 14:12:10|9837.8|9827.8|9839.8|9829.8|9840.3|9830.3|9837.8|9827.8|5
1635257540000|2021-10-26 14:12:20|9839.9|9829.9|9841.8|9831.8|9841.8|9831.8|9839.8|9829.8|11
1635257550000|2021-10-26 14:12:30|9842.3|9832.3|9843|9833|9843|9833|9842.3|9832.3|7
1635257560000|2021-10-26 14:12:40|9842.8|9832.8|9842.5|9832.5|9843|9833|9842.5|9832.5|4
1635257570000|2021-10-26 14:12:50|9843|9833|9843.8|9833.8|9843.8|9833.8|9842|9832|5
1635257580000|2021-10-26 14:13:00|9843|9833|9842|9832|9843.8|9833.8|9842|9832|6
1635257590000|2021-10-26 14:13:10|9842.5|9832.5|9840.3|9830.3|9842.5|9832.5|9840.3|9830.3|6
1635257600000|2021-10-26 14:13:20|9840.5|9830.5|9838.5|9828.5|9843|9833|9838.5|9828.5|17
1635257610000|2021-10-26 14:13:30|9839.3|9829.3|9840.3|9830.3|9840.3|9830.3|9837.5|9827.5|18
1635257620000|2021-10-26 14:13:40|9839.8|9829.8|9840.3|9830.3|9840.3|9830.3|9839.3|9829.3|8
1635257630000|2021-10-26 14:13:50|9841|9831|9842|9832|9842|9832|9839.8|9829.8|9
1635257640000|2021-10-26 14:14:00|9841.3|9831.3|9841|9831|9842|9832|9840.3|9830.3|12
1635257650000|2021-10-26 14:14:10|9841.5|9831.5|9841.5|9831.5|9841.8|9831.8|9841.5|9831.5|3
1635257660000|2021-10-26 14:14:20|9841.8|9831.8|9842.8|9832.8|9842.8|9832.8|9841.5|9831.5|5
1635257670000|2021-10-26 14:14:30|9843|9833|9843.8|9833.8|9843.8|9833.8|9843|9833|5
1635257680000|2021-10-26 14:14:40|9843.5|9833.5|9841.5|9831.5|9843.5|9833.5|9841.3|9831.3|9
1635257690000|2021-10-26 14:14:50|9840.8|9830.8|9841.5|9831.5|9843|9833|9840.8|9830.8|10
1635257700000|2021-10-26 14:15:00|9841.3|9831.3|9843.5|9833.5|9843.5|9833.5|9840.8|9830.8|15
1635257710000|2021-10-26 14:15:10|9843|9833|9842|9832|9843|9833|9842|9832|6
1635257720000|2021-10-26 14:15:20|9842.5|9832.5|9842.8|9832.8|9843|9833|9842.5|9832.5|4
1635257730000|2021-10-26 14:15:30|9842.5|9832.5|9843|9833|9844|9834|9842.5|9832.5|10
1635257740000|2021-10-26 14:15:40|9842.8|9832.8|9841.3|9831.3|9843|9833|9840.8|9830.8|7
1635257750000|2021-10-26 14:15:50|9841|9831|9841.3|9831.3|9841.3|9831.3|9841|9831|2
1635257760000|2021-10-26 14:16:00|9840.5|9830.5|9840.5|9830.5|9840.5|9830.5|9839|9829|7
1635257770000|2021-10-26 14:16:10|9841|9831|9844|9834|9844.5|9834.5|9841|9831|10
1635257780000|2021-10-26 14:16:20|9843.5|9833.5|9843.3|9833.3|9843.5|9833.5|9843.3|9833.3|2
1635257790000|2021-10-26 14:16:30|9843.5|9833.5|9843.3|9833.3|9843.5|9833.5|9843.3|9833.3|2
1635257800000|2021-10-26 14:16:40|9843|9833|9843|9833|9843.5|9833.5|9843|9833|5
1635257810000|2021-10-26 14:16:50|9843.3|9833.3|9841.8|9831.8|9843.3|9833.3|9841.8|9831.8|7
1635257820000|2021-10-26 14:17:00|9842.3|9832.3|9841.3|9831.3|9842.5|9832.5|9841.3|9831.3|5
1635257830000|2021-10-26 14:17:10|9841.5|9831.5|9841.3|9831.3|9842.3|9832.3|9841.3|9831.3|4
1635257840000|2021-10-26 14:17:20|9841.5|9831.5|9838.8|9828.8|9842.3|9832.3|9838.8|9828.8|14
1635257850000|2021-10-26 14:17:30|9839.3|9829.3|9838.3|9828.3|9840.3|9830.3|9838.3|9828.3|10
1635257860000|2021-10-26 14:17:40|9838.5|9828.5|9838.8|9828.8|9839|9829|9838.5|9828.5|4
1635257870000|2021-10-26 14:17:50|9838.3|9828.3|9838.8|9828.8|9838.8|9828.8|9838.3|9828.3|5
1635257880000|2021-10-26 14:18:00|9838.5|9828.5|9838.8|9828.8|9839.3|9829.3|9837.3|9827.3|14
1635257890000|2021-10-26 14:18:10|9839.5|9829.5|9837.8|9827.8|9839.5|9829.5|9837.3|9827.3|8
1635257900000|2021-10-26 14:18:20|9837.3|9827.3|9834.8|9824.8|9837.3|9827.3|9832.3|9822.3|15
1635257910000|2021-10-26 14:18:30|9834.5|9824.5|9834.3|9824.3|9835|9825|9833.3|9823.3|9
1635257920000|2021-10-26 14:18:40|9834|9824|9835|9825|9835|9825|9834|9824|6
1635257930000|2021-10-26 14:18:50|9834.5|9824.5|9833|9823|9834.5|9824.5|9833|9823|9
1635257940000|2021-10-26 14:19:00|9832.5|9822.5|9833.5|9823.5|9833.5|9823.5|9832|9822|7
1635257950000|2021-10-26 14:19:10|9833.8|9823.8|9834.3|9824.3|9835.5|9825.5|9833.8|9823.8|6
1635257960000|2021-10-26 14:19:20|9834.8|9824.8|9837.5|9827.5|9838.5|9828.5|9834.3|9824.3|9
1635257970000|2021-10-26 14:19:30|9837.3|9827.3|9837.8|9827.8|9838|9828|9834.8|9824.8|13
1635257980000|2021-10-26 14:19:40|9838|9828|9836.5|9826.5|9839|9829|9836.5|9826.5|14
1635257990000|2021-10-26 14:19:50|9836.8|9826.8|9836.5|9826.5|9837.8|9827.8|9836.3|9826.3|5
1635258000000|2021-10-26 14:20:00|9837|9827|9836.5|9826.5|9838|9828|9835.3|9825.3|23
1635258010000|2021-10-26 14:20:10|9836|9826|9835.5|9825.5|9837|9827|9834.8|9824.8|9
1635258020000|2021-10-26 14:20:20|9835|9825|9834.5|9824.5|9835|9825|9834.5|9824.5|4
1635258030000|2021-10-26 14:20:30|9834.3|9824.3|9833|9823|9834.5|9824.5|9833|9823|7
1635258040000|2021-10-26 14:20:40|9833.5|9823.5|9834.3|9824.3|9834.3|9824.3|9833|9823|8
1635258050000|2021-10-26 14:20:50|9834.8|9824.8|9833.5|9823.5|9834.8|9824.8|9833.5|9823.5|4
1635258060000|2021-10-26 14:21:00|9834.3|9824.3|9837.5|9827.5|9837.5|9827.5|9834.3|9824.3|7
1635258070000|2021-10-26 14:21:10|9838|9828|9837.5|9827.5|9839.8|9829.8|9837.5|9827.5|7
1635258080000|2021-10-26 14:21:20|9838|9828|9840|9830|9840|9830|9838|9828|13
1635258090000|2021-10-26 14:21:30|9839.8|9829.8|9839|9829|9839.8|9829.8|9839|9829|3
1635258100000|2021-10-26 14:21:40|9838.5|9828.5|9839.8|9829.8|9840|9830|9838.5|9828.5|8
1635258110000|2021-10-26 14:21:50|9839.3|9829.3|9839.8|9829.8|9839.8|9829.8|9839.3|9829.3|2
1635258120000|2021-10-26 14:22:00|9839.3|9829.3|9837|9827|9839.3|9829.3|9836.8|9826.8|7
1635258130000|2021-10-26 14:22:10|9836.5|9826.5|9836.5|9826.5|9837.5|9827.5|9836.3|9826.3|5
1635258140000|2021-10-26 14:22:20|9836.8|9826.8|9835.5|9825.5|9837.3|9827.3|9835.5|9825.5|10
1635258150000|2021-10-26 14:22:30|9836.8|9826.8|9836|9826|9837.5|9827.5|9836|9826|6
1635258160000|2021-10-26 14:22:40|9836.3|9826.3|9837.8|9827.8|9838.5|9828.5|9836.3|9826.3|13
1635258170000|2021-10-26 14:22:50|9837|9827|9839.4|9829.4|9839.4|9829.4|9836.5|9826.5|12
1635258180000|2021-10-26 14:23:00|9839.1|9829.1|9841.3|9831.3|9841.3|9831.3|9837.9|9827.9|13
1635258190000|2021-10-26 14:23:10|9842|9832|9839.3|9829.3|9842|9832|9839|9829|9
1635258200000|2021-10-26 14:23:20|9838.8|9828.8|9838.5|9828.5|9841.8|9831.8|9838.3|9828.3|15
1635258210000|2021-10-26 14:23:30|9838.3|9828.3|9841.8|9831.8|9841.8|9831.8|9837.5|9827.5|14
1635258220000|2021-10-26 14:23:40|9840.9|9830.9|9841.5|9831.5|9843.3|9833.3|9840.3|9830.3|20
1635258230000|2021-10-26 14:23:50|9841|9831|9840.8|9830.8|9841.8|9831.8|9839.8|9829.8|15
1635258240000|2021-10-26 14:24:00|9841.5|9831.5|9841.8|9831.8|9842.3|9832.3|9841.3|9831.3|7
1635258250000|2021-10-26 14:24:10|9842.3|9832.3|9840.5|9830.5|9842.8|9832.8|9840.5|9830.5|9
1635258260000|2021-10-26 14:24:20|9839.5|9829.5|9836.3|9826.3|9839.5|9829.5|9836|9826|13
1635258270000|2021-10-26 14:24:30|9836.8|9826.8|9836.8|9826.8|9837|9827|9836.8|9826.8|3
1635258280000|2021-10-26 14:24:40|9837|9827|9837.8|9827.8|9837.8|9827.8|9837|9827|9
1635258290000|2021-10-26 14:24:50|9837.5|9827.5|9837|9827|9837.5|9827.5|9837|9827|2
1635258300000|2021-10-26 14:25:00|9837.3|9827.3|9833.8|9823.8|9837.8|9827.8|9833.8|9823.8|11
1635258310000|2021-10-26 14:25:10|9834|9824|9833|9823|9834.3|9824.3|9831.8|9821.8|20
1635258320000|2021-10-26 14:25:20|9832.3|9822.3|9836.5|9826.5|9836.5|9826.5|9832.3|9822.3|12
1635258330000|2021-10-26 14:25:30|9836.3|9826.3|9834|9824|9836.3|9826.3|9833|9823|16
1635258340000|2021-10-26 14:25:40|9833.8|9823.8|9836.3|9826.3|9836.3|9826.3|9833.3|9823.3|14
1635258350000|2021-10-26 14:25:50|9836|9826|9836|9826|9836|9826|9834.8|9824.8|4
1635258360000|2021-10-26 14:26:00|9835.5|9825.5|9836.3|9826.3|9837.5|9827.5|9833.3|9823.3|16
1635258370000|2021-10-26 14:26:10|9836.5|9826.5|9838.3|9828.3|9838.3|9828.3|9836.3|9826.3|12
1635258380000|2021-10-26 14:26:20|9838.5|9828.5|9838.5|9828.5|9838.5|9828.5|9838.5|9828.5|1
1635258390000|2021-10-26 14:26:30|9838.8|9828.8|9847.8|9837.8|9847.8|9837.8|9838.8|9828.8|16
1635258400000|2021-10-26 14:26:40|9848.3|9838.3|9847.3|9837.3|9848.3|9838.3|9845.5|9835.5|14
1635258410000|2021-10-26 14:26:50|9847.8|9837.8|9846.8|9836.8|9847.8|9837.8|9846.8|9836.8|8
1635258420000|2021-10-26 14:27:00|9846.3|9836.3|9845.5|9835.5|9846.3|9836.3|9845.5|9835.5|7
1635258430000|2021-10-26 14:27:10|9846|9836|9843.3|9833.3|9846|9836|9843.3|9833.3|14
1635258440000|2021-10-26 14:27:20|9843.8|9833.8|9842.3|9832.3|9843.8|9833.8|9842.3|9832.3|13
1635258450000|2021-10-26 14:27:30|9841.5|9831.5|9839.5|9829.5|9842|9832|9839.5|9829.5|7
1635258460000|2021-10-26 14:27:40|9840|9830|9841|9831|9841.4|9831.4|9840|9830|5
1635258470000|2021-10-26 14:27:50|9840.8|9830.8|9840.3|9830.3|9841|9831|9840.3|9830.3|6
1635258480000|2021-10-26 14:28:00|9840.8|9830.8|9840|9830|9840.8|9830.8|9839.5|9829.5|5
1635258490000|2021-10-26 14:28:10|9839.5|9829.5|9835.8|9825.8|9839.5|9829.5|9835.3|9825.3|12
1635258500000|2021-10-26 14:28:20|9837.5|9827.5|9840.9|9830.9|9840.9|9830.9|9837.3|9827.3|13
1635258510000|2021-10-26 14:28:30|9842|9832|9838.3|9828.3|9842|9832|9838.3|9828.3|7
1635258520000|2021-10-26 14:28:40|9837.8|9827.8|9838.3|9828.3|9838.3|9828.3|9837.8|9827.8|2
1635258530000|2021-10-26 14:28:50|9838.8|9828.8|9843.5|9833.5|9843.5|9833.5|9838.3|9828.3|13
1635258540000|2021-10-26 14:29:00|9843.8|9833.8|9842.8|9832.8|9844.8|9834.8|9842.8|9832.8|6
1635258550000|2021-10-26 14:29:10|9843.3|9833.3|9842|9832|9843.3|9833.3|9842|9832|6
1635258560000|2021-10-26 14:29:20|9841.8|9831.8|9841|9831|9841.8|9831.8|9839.5|9829.5|7
1635258570000|2021-10-26 14:29:30|9840.8|9830.8|9837.8|9827.8|9840.8|9830.8|9837.8|9827.8|8
1635258580000|2021-10-26 14:29:40|9838.3|9828.3|9840|9830|9841.5|9831.5|9838.3|9828.3|11
1635258590000|2021-10-26 14:29:50|9840.3|9830.3|9839.5|9829.5|9840.3|9830.3|9839.5|9829.5|5
1635258600000|2021-10-26 14:30:00|9839.8|9829.8|9838.5|9828.5|9841.3|9831.3|9837.8|9827.8|11
1635258610000|2021-10-26 14:30:10|9839|9829|9843.8|9833.8|9845|9835|9838.5|9828.5|13
1635258620000|2021-10-26 14:30:20|9844|9834|9844.5|9834.5|9845|9835|9843.8|9833.8|5
1635258630000|2021-10-26 14:30:30|9845|9835|9845.3|9835.3|9846|9836|9843.8|9833.8|10
1635258640000|2021-10-26 14:30:40|9846|9836|9845.5|9835.5|9846.5|9836.5|9845.5|9835.5|12
1635258650000|2021-10-26 14:30:50|9845|9835|9845.8|9835.8|9846.5|9836.5|9845|9835|11
1635258660000|2021-10-26 14:31:00|9845.3|9835.3|9842.3|9832.3|9845.3|9835.3|9842.3|9832.3|8
1635258670000|2021-10-26 14:31:10|9842|9832|9842.8|9832.8|9842.8|9832.8|9841.3|9831.3|9
1635258680000|2021-10-26 14:31:20|9842|9832|9842.8|9832.8|9843|9833|9841|9831|10
1635258690000|2021-10-26 14:31:30|9842.3|9832.3|9842.5|9832.5|9842.5|9832.5|9841.3|9831.3|7
1635258700000|2021-10-26 14:31:40|9842.8|9832.8|9842|9832|9842.8|9832.8|9841.3|9831.3|13
1635258710000|2021-10-26 14:31:50|9841.8|9831.8|9842.3|9832.3|9842.3|9832.3|9841.8|9831.8|5
1635258720000|2021-10-26 14:32:00|9842.5|9832.5|9842|9832|9843|9833|9841.8|9831.8|9
1635258730000|2021-10-26 14:32:10|9842.3|9832.3|9844.8|9834.8|9845.8|9835.8|9841.8|9831.8|8
1635258740000|2021-10-26 14:32:20|9845|9835|9846|9836|9846.4|9836.4|9845|9835|6
1635258750000|2021-10-26 14:32:30|9845.3|9835.3|9851.3|9841.3|9851.3|9841.3|9845.3|9835.3|22
1635258760000|2021-10-26 14:32:40|9851|9841|9850.8|9840.8|9851|9841|9849.3|9839.3|11
1635258770000|2021-10-26 14:32:50|9850.3|9840.3|9846.3|9836.3|9850.3|9840.3|9846.3|9836.3|14
1635258780000|2021-10-26 14:33:00|9846|9836|9845.3|9835.3|9846.8|9836.8|9843.8|9833.8|13
1635258790000|2021-10-26 14:33:10|9845.8|9835.8|9847|9837|9848.5|9838.5|9845.8|9835.8|12
1635258800000|2021-10-26 14:33:20|9847.8|9837.8|9848.3|9838.3|9848.3|9838.3|9847.5|9837.5|9
1635258810000|2021-10-26 14:33:30|9848|9838|9852.3|9842.3|9852.3|9842.3|9848|9838|12
1635258820000|2021-10-26 14:33:40|9851.8|9841.8|9851.3|9841.3|9852.8|9842.8|9851.3|9841.3|8
1635258830000|2021-10-26 14:33:50|9850.5|9840.5|9852.3|9842.3|9852.5|9842.5|9849.8|9839.8|12
1635258840000|2021-10-26 14:34:00|9852.8|9842.8|9852.8|9842.8|9858.5|9848.5|9852.8|9842.8|22
1635258850000|2021-10-26 14:34:10|9853.3|9843.3|9854.5|9844.5|9855.3|9845.3|9852.8|9842.8|12
1635258860000|2021-10-26 14:34:20|9854.3|9844.3|9853.5|9843.5|9854.3|9844.3|9852|9842|10
1635258870000|2021-10-26 14:34:30|9853.8|9843.8|9853|9843|9855|9845|9852.3|9842.3|13
1635258880000|2021-10-26 14:34:40|9852.5|9842.5|9853.5|9843.5|9853.5|9843.5|9852.5|9842.5|5
1635258890000|2021-10-26 14:34:50|9853.8|9843.8|9854.3|9844.3|9854.8|9844.8|9853.3|9843.3|12
1635258900000|2021-10-26 14:35:00|9854|9844|9853|9843|9855|9845|9852.8|9842.8|18
1635258910000|2021-10-26 14:35:10|9852.5|9842.5|9848.8|9838.8|9852.5|9842.5|9847.5|9837.5|17
1635258920000|2021-10-26 14:35:20|9848.5|9838.5|9849|9839|9849.3|9839.3|9848.5|9838.5|7
1635258930000|2021-10-26 14:35:30|9848.3|9838.3|9850.5|9840.5|9850.5|9840.5|9848.3|9838.3|7
1635258940000|2021-10-26 14:35:40|9850.8|9840.8|9848.3|9838.3|9854|9844|9848.3|9838.3|13
1635258950000|2021-10-26 14:35:50|9848|9838|9847.5|9837.5|9849|9839|9847|9837|18
1635258960000|2021-10-26 14:36:00|9848|9838|9850.5|9840.5|9850.5|9840.5|9848|9838|10
1635258970000|2021-10-26 14:36:10|9850.8|9840.8|9851.3|9841.3|9852|9842|9850|9840|9
1635258980000|2021-10-26 14:36:20|9850.8|9840.8|9851.3|9841.3|9851.3|9841.3|9850.8|9840.8|2
1635258990000|2021-10-26 14:36:30|9852|9842|9850.5|9840.5|9852.5|9842.5|9850.5|9840.5|7
1635259000000|2021-10-26 14:36:40|9850|9840|9850.5|9840.5|9850.5|9840.5|9850|9840|5
1635259010000|2021-10-26 14:36:50|9850.8|9840.8|9850.5|9840.5|9852|9842|9850|9840|10
1635259020000|2021-10-26 14:37:00|9851.5|9841.5|9849.3|9839.3|9852|9842|9849|9839|11
1635259030000|2021-10-26 14:37:10|9849.5|9839.5|9849.3|9839.3|9849.5|9839.5|9849.3|9839.3|2
1635259040000|2021-10-26 14:37:20|9849|9839|9848.3|9838.3|9849.5|9839.5|9848|9838|6
1635259050000|2021-10-26 14:37:30|9848.5|9838.5|9850.5|9840.5|9850.5|9840.5|9848.5|9838.5|3
1635259060000|2021-10-26 14:37:40|9850.8|9840.8|9852|9842|9852.3|9842.3|9850.8|9840.8|4
1635259070000|2021-10-26 14:37:50|9851.5|9841.5|9852|9842|9852.5|9842.5|9851|9841|8
1635259080000|2021-10-26 14:38:00|9852.3|9842.3|9854|9844|9854|9844|9852.3|9842.3|4
1635259090000|2021-10-26 14:38:10|9853.5|9843.5|9854|9844|9854|9844|9853.5|9843.5|2
1635259100000|2021-10-26 14:38:20|9854.5|9844.5|9855.5|9845.5|9855.8|9845.8|9854.5|9844.5|4
1635259110000|2021-10-26 14:38:30|9855.3|9845.3|9858.8|9848.8|9858.8|9848.8|9855.3|9845.3|8
1635259120000|2021-10-26 14:38:40|9858|9848|9860.5|9850.5|9860.8|9850.8|9858|9848|9
1635259130000|2021-10-26 14:38:50|9860|9850|9859.5|9849.5|9860|9850|9859.3|9849.3|3
1635259140000|2021-10-26 14:39:00|9860.3|9850.3|9862.8|9852.8|9863.3|9853.3|9860.3|9850.3|9
1635259150000|2021-10-26 14:39:10|9863.3|9853.3|9863.3|9853.3|9863.3|9853.3|9863|9853|3
1635259160000|2021-10-26 14:39:20|9863.5|9853.5|9863.5|9853.5|9863.8|9853.8|9863.5|9853.5|3
1635259170000|2021-10-26 14:39:30|9863.8|9853.8|9867.3|9857.3|9867.3|9857.3|9863.8|9853.8|7
1635259180000|2021-10-26 14:39:40|9867|9857|9867.3|9857.3|9867.3|9857.3|9867|9857|2
1635259200000|2021-10-26 14:40:00|9867.8|9857.8|9870.5|9860.5|9870.5|9860.5|9867.8|9857.8|5
1635259210000|2021-10-26 14:40:10|9872.5|9862.5|9870|9860|9872.5|9862.5|9868|9858|12
1635259220000|2021-10-26 14:40:20|9870.3|9860.3|9872.5|9862.5|9872.5|9862.5|9870.3|9860.3|14
1635259230000|2021-10-26 14:40:30|9873|9863|9874|9864|9874|9864|9873|9863|5
1635259250000|2021-10-26 14:40:50|9874.3|9864.3|9875.5|9865.5|9876|9866|9874.3|9864.3|8
1635259260000|2021-10-26 14:41:00|9874.3|9864.3|9873.8|9863.8|9874.5|9864.5|9873.8|9863.8|9
1635259270000|2021-10-26 14:41:10|9874|9864|9873.3|9863.3|9874|9864|9871.8|9861.8|19
1635259280000|2021-10-26 14:41:20|9873.5|9863.5|9873.8|9863.8|9874.3|9864.3|9873.5|9863.5|6
1635259290000|2021-10-26 14:41:30|9874|9864|9877.8|9867.8|9877.8|9867.8|9874|9864|10
1635259300000|2021-10-26 14:41:40|9877.3|9867.3|9874.8|9864.8|9877.3|9867.3|9874.8|9864.8|9
1635259310000|2021-10-26 14:41:50|9874.5|9864.5|9874.5|9864.5|9875|9865|9873.5|9863.5|17
1635259320000|2021-10-26 14:42:00|9874.8|9864.8|9872.5|9862.5|9875|9865|9872.5|9862.5|13
1635259330000|2021-10-26 14:42:10|9872|9862|9871|9861|9873|9863|9870.5|9860.5|11
1635259340000|2021-10-26 14:42:20|9869.8|9859.8|9868.8|9858.8|9873.5|9863.5|9868|9858|16
1635259350000|2021-10-26 14:42:30|9869|9859|9868.5|9858.5|9869|9859|9867.3|9857.3|6
1635259360000|2021-10-26 14:42:40|9867.5|9857.5|9867.3|9857.3|9869.8|9859.8|9867|9857|12
1635259370000|2021-10-26 14:42:50|9867.5|9857.5|9870|9860|9870.3|9860.3|9867.5|9857.5|9
1635259380000|2021-10-26 14:43:00|9869.8|9859.8|9870|9860|9870|9860|9869.8|9859.8|2
1635259390000|2021-10-26 14:43:10|9870.8|9860.8|9870.8|9860.8|9872.3|9862.3|9870.5|9860.5|14
1635259400000|2021-10-26 14:43:20|9871|9861|9869.8|9859.8|9874.3|9864.3|9869.8|9859.8|16
1635259410000|2021-10-26 14:43:30|9869.5|9859.5|9868|9858|9869.5|9859.5|9867|9857|7
1635259420000|2021-10-26 14:43:40|9868.3|9858.3|9868|9858|9869.8|9859.8|9868|9858|9
1635259430000|2021-10-26 14:43:50|9868.3|9858.3|9867.5|9857.5|9868.3|9858.3|9867|9857|8
1635259440000|2021-10-26 14:44:00|9867.3|9857.3|9867|9857|9867.3|9857.3|9867|9857|2
1635259450000|2021-10-26 14:44:10|9867.5|9857.5|9866.5|9856.5|9867.5|9857.5|9865.3|9855.3|7
1635259460000|2021-10-26 14:44:20|9866.8|9856.8|9868.8|9858.8|9869.3|9859.3|9866.8|9856.8|10
1635259470000|2021-10-26 14:44:30|9868.5|9858.5|9868.3|9858.3|9869.3|9859.3|9868.3|9858.3|6
1635259480000|2021-10-26 14:44:40|9867.5|9857.5|9865.5|9855.5|9867.5|9857.5|9865.3|9855.3|6
1635259490000|2021-10-26 14:44:50|9864.8|9854.8|9863.8|9853.8|9865.3|9855.3|9863.8|9853.8|8
1635259500000|2021-10-26 14:45:00|9864.3|9854.3|9863|9853|9864.3|9854.3|9862|9852|10
1635259510000|2021-10-26 14:45:10|9862.8|9852.8|9862.8|9852.8|9863.8|9853.8|9861|9851|11
1635259520000|2021-10-26 14:45:20|9863|9853|9863.5|9853.5|9863.5|9853.5|9862|9852|5
1635259530000|2021-10-26 14:45:30|9863.3|9853.3|9861.8|9851.8|9863.3|9853.3|9861.8|9851.8|5
1635259540000|2021-10-26 14:45:40|9860.8|9850.8|9867.1|9857.1|9867.1|9857.1|9860.8|9850.8|11
1635259550000|2021-10-26 14:45:50|9867.3|9857.3|9863|9853|9869.3|9859.3|9862.8|9852.8|17
1635259560000|2021-10-26 14:46:00|9862.8|9852.8|9863.3|9853.3|9863.8|9853.8|9860.3|9850.3|15
1635259570000|2021-10-26 14:46:10|9863|9853|9862.3|9852.3|9863|9853|9860.3|9850.3|13
1635259580000|2021-10-26 14:46:20|9863.3|9853.3|9857.8|9847.8|9863.3|9853.3|9857.8|9847.8|14
1635259590000|2021-10-26 14:46:30|9857.3|9847.3|9860.8|9850.8|9862.5|9852.5|9857.3|9847.3|12
1635259600000|2021-10-26 14:46:40|9860.5|9850.5|9857|9847|9861|9851|9857|9847|10
1635259610000|2021-10-26 14:46:50|9856.5|9846.5|9852.5|9842.5|9856.5|9846.5|9852.5|9842.5|6
1635259620000|2021-10-26 14:47:00|9853|9843|9853.3|9843.3|9853.8|9843.8|9850.8|9840.8|15
1635259630000|2021-10-26 14:47:10|9852.3|9842.3|9856|9846|9856|9846|9852.3|9842.3|8
1635259640000|2021-10-26 14:47:20|9856.3|9846.3|9855.4|9845.4|9856.3|9846.3|9855.4|9845.4|2
1635259650000|2021-10-26 14:47:30|9854.9|9844.9|9855|9845|9858.8|9848.8|9854.9|9844.9|8
1635259660000|2021-10-26 14:47:40|9854|9844|9856.6|9846.6|9857.5|9847.5|9853.5|9843.5|11
1635259670000|2021-10-26 14:47:50|9855.8|9845.8|9853.9|9843.9|9855.8|9845.8|9853.9|9843.9|3
1635259680000|2021-10-26 14:48:00|9854.1|9844.1|9854|9844|9854.5|9844.5|9853.5|9843.5|6
1635259690000|2021-10-26 14:48:10|9854.8|9844.8|9854.5|9844.5|9855.3|9845.3|9854.5|9844.5|4
1635259700000|2021-10-26 14:48:20|9855|9845|9856.4|9846.4|9856.4|9846.4|9855|9845|5
1635259720000|2021-10-26 14:48:40|9857|9847|9857|9847|9857|9847|9857|9847|1
1635259730000|2021-10-26 14:48:50|9857.5|9847.5|9857.5|9847.5|9857.5|9847.5|9857.5|9847.5|1
1635259740000|2021-10-26 14:49:00|9857.8|9847.8|9857.5|9847.5|9857.8|9847.8|9857.5|9847.5|2
1635259750000|2021-10-26 14:49:10|9856.8|9846.8|9857|9847|9857|9847|9855.3|9845.3|7
1635259760000|2021-10-26 14:49:20|9857.3|9847.3|9857.8|9847.8|9857.8|9847.8|9857.3|9847.3|3
1635259770000|2021-10-26 14:49:30|9858.5|9848.5|9859.5|9849.5|9862.5|9852.5|9858.5|9848.5|12
1635259780000|2021-10-26 14:49:40|9859.8|9849.8|9859.8|9849.8|9860|9850|9859.8|9849.8|5
1635259790000|2021-10-26 14:49:50|9859.3|9849.3|9858.8|9848.8|9859.3|9849.3|9858.8|9848.8|2
1635259800000|2021-10-26 14:50:00|9857.8|9847.8|9850.8|9840.8|9857.8|9847.8|9850.5|9840.5|11
1635259810000|2021-10-26 14:50:10|9851.5|9841.5|9851.8|9841.8|9852|9842|9851.3|9841.3|10
1635259820000|2021-10-26 14:50:20|9851.5|9841.5|9852|9842|9852.8|9842.8|9851.5|9841.5|5
1635259830000|2021-10-26 14:50:30|9851.8|9841.8|9852.3|9842.3|9853.3|9843.3|9851.8|9841.8|9
1635259850000|2021-10-26 14:50:50|9852.8|9842.8|9852.8|9842.8|9853|9843|9852.8|9842.8|3
1635259860000|2021-10-26 14:51:00|9852.3|9842.3|9851.8|9841.8|9852.8|9842.8|9850.5|9840.5|11
1635259870000|2021-10-26 14:51:10|9852|9842|9855.1|9845.1|9855.6|9845.6|9852|9842|8
1635259880000|2021-10-26 14:51:20|9855.4|9845.4|9859.4|9849.4|9859.4|9849.4|9855.4|9845.4|10
1635259890000|2021-10-26 14:51:30|9860.1|9850.1|9862.3|9852.3|9862.3|9852.3|9860.1|9850.1|7
1635259900000|2021-10-26 14:51:40|9862.8|9852.8|9861.8|9851.8|9863.5|9853.5|9861.8|9851.8|10
1635259910000|2021-10-26 14:51:50|9862|9852|9862.8|9852.8|9862.8|9852.8|9862|9852|5
1635259920000|2021-10-26 14:52:00|9862.5|9852.5|9859.3|9849.3|9862.5|9852.5|9859.3|9849.3|7
1635259930000|2021-10-26 14:52:10|9859.8|9849.8|9862.3|9852.3|9862.3|9852.3|9859.8|9849.8|5
1635259940000|2021-10-26 14:52:20|9862|9852|9859.4|9849.4|9862|9852|9858.9|9848.9|7
1635259950000|2021-10-26 14:52:30|9859.8|9849.8|9864|9854|9864|9854|9859.8|9849.8|7
1635259960000|2021-10-26 14:52:40|9863.8|9853.8|9864|9854|9864.9|9854.9|9863.8|9853.8|8
1635259970000|2021-10-26 14:52:50|9864.3|9854.3|9864.8|9854.8|9866.3|9856.3|9864.3|9854.3|9
1635259980000|2021-10-26 14:53:00|9864.5|9854.5|9861.3|9851.3|9864.5|9854.5|9861.3|9851.3|8
1635259990000|2021-10-26 14:53:10|9861|9851|9858.3|9848.3|9861|9851|9857.8|9847.8|12
1635260000000|2021-10-26 14:53:20|9859|9849|9857.8|9847.8|9859|9849|9857.8|9847.8|7
1635260010000|2021-10-26 14:53:30|9857.5|9847.5|9858.8|9848.8|9858.8|9848.8|9857.5|9847.5|6
1635260020000|2021-10-26 14:53:40|9859.3|9849.3|9856|9846|9859.3|9849.3|9855.5|9845.5|9
1635260030000|2021-10-26 14:53:50|9855.8|9845.8|9854.3|9844.3|9855.8|9845.8|9854.3|9844.3|4
1635260040000|2021-10-26 14:54:00|9854.5|9844.5|9854.8|9844.8|9856.8|9846.8|9854.5|9844.5|10
1635260050000|2021-10-26 14:54:10|9854.5|9844.5|9856.3|9846.3|9856.3|9846.3|9854|9844|8
1635260060000|2021-10-26 14:54:20|9855.3|9845.3|9853|9843|9855.3|9845.3|9853|9843|8
1635260070000|2021-10-26 14:54:30|9852.8|9842.8|9850.3|9840.3|9852.8|9842.8|9849.3|9839.3|15
1635260080000|2021-10-26 14:54:40|9850.8|9840.8|9851|9841|9851.8|9841.8|9850.8|9840.8|6
1635260090000|2021-10-26 14:54:50|9850.3|9840.3|9850.3|9840.3|9851.5|9841.5|9850.3|9840.3|7
1635260100000|2021-10-26 14:55:00|9849.3|9839.3|9848|9838|9849.3|9839.3|9848|9838|6
1635260110000|2021-10-26 14:55:10|9847.8|9837.8|9846|9836|9847.8|9837.8|9845.3|9835.3|8
1635260120000|2021-10-26 14:55:20|9845.5|9835.5|9844.8|9834.8|9846|9836|9844.5|9834.5|8
1635260130000|2021-10-26 14:55:30|9843.5|9833.5|9838|9828|9844.3|9834.3|9838|9828|15
1635260140000|2021-10-26 14:55:40|9838.3|9828.3|9842.3|9832.3|9842.3|9832.3|9838.3|9828.3|11
1635260150000|2021-10-26 14:55:50|9842.8|9832.8|9843.8|9833.8|9844.8|9834.8|9842.8|9832.8|11
1635260160000|2021-10-26 14:56:00|9844|9834|9842.8|9832.8|9844.8|9834.8|9842.8|9832.8|8
1635260170000|2021-10-26 14:56:10|9842.3|9832.3|9848.5|9838.5|9848.5|9838.5|9842.3|9832.3|13
1635260180000|2021-10-26 14:56:20|9848.3|9838.3|9844.8|9834.8|9848.3|9838.3|9844.8|9834.8|12
1635260190000|2021-10-26 14:56:30|9844.3|9834.3|9845.3|9835.3|9845.5|9835.5|9844.3|9834.3|8
1635260200000|2021-10-26 14:56:40|9844.8|9834.8|9844|9834|9844.8|9834.8|9844|9834|4
1635260210000|2021-10-26 14:56:50|9844.3|9834.3|9844.3|9834.3|9844.3|9834.3|9844|9834|5
1635260220000|2021-10-26 14:57:00|9844.5|9834.5|9845|9835|9846.5|9836.5|9844.5|9834.5|8
1635260230000|2021-10-26 14:57:10|9844.8|9834.8|9846.5|9836.5|9846.5|9836.5|9844.8|9834.8|6
1635260240000|2021-10-26 14:57:20|9846.8|9836.8|9845|9835|9847.3|9837.3|9844.8|9834.8|12
1635260250000|2021-10-26 14:57:30|9845.3|9835.3|9846.5|9836.5|9847|9837|9845.3|9835.3|6
1635260260000|2021-10-26 14:57:40|9846.3|9836.3|9846|9836|9846.3|9836.3|9844.8|9834.8|7
1635260270000|2021-10-26 14:57:50|9846.5|9836.5|9841|9831|9846.5|9836.5|9841|9831|12
1635260280000|2021-10-26 14:58:00|9841.3|9831.3|9842.3|9832.3|9842.3|9832.3|9838.8|9828.8|13
1635260290000|2021-10-26 14:58:10|9842.8|9832.8|9842|9832|9843.3|9833.3|9841.8|9831.8|9
1635260300000|2021-10-26 14:58:20|9842.5|9832.5|9840|9830|9842.5|9832.5|9839.5|9829.5|11
1635260310000|2021-10-26 14:58:30|9840.5|9830.5|9841.8|9831.8|9841.8|9831.8|9840|9830|10
1635260320000|2021-10-26 14:58:40|9841.5|9831.5|9839.8|9829.8|9842|9832|9839.8|9829.8|9
1635260330000|2021-10-26 14:58:50|9839.5|9829.5|9837|9827|9839.8|9829.8|9837|9827|11
1635260340000|2021-10-26 14:59:00|9836.5|9826.5|9837.4|9827.4|9838.5|9828.5|9836|9826|11
1635260350000|2021-10-26 14:59:10|9837.6|9827.6|9836.3|9826.3|9839|9829|9836|9826|16
1635260360000|2021-10-26 14:59:20|9836|9826|9836|9826|9836.8|9826.8|9835.5|9825.5|10
1635260370000|2021-10-26 14:59:30|9836.3|9826.3|9838|9828|9838|9828|9834.8|9824.8|18
1635260380000|2021-10-26 14:59:40|9837|9827|9836.3|9826.3|9837.3|9827.3|9834.8|9824.8|20
1635260390000|2021-10-26 14:59:50|9835.8|9825.8|9839|9829|9840|9830|9835.8|9825.8|11
1635260400000|2021-10-26 15:00:00|9839.8|9829.8|9833.3|9823.3|9839.8|9829.8|9833|9823|17
1635260410000|2021-10-26 15:00:10|9833.5|9823.5|9831.8|9821.8|9833.8|9823.8|9831.8|9821.8|16
1635260420000|2021-10-26 15:00:20|9831.3|9821.3|9831|9821|9831.5|9821.5|9830.3|9820.3|11
1635260430000|2021-10-26 15:00:30|9830.8|9820.8|9831|9821|9831.5|9821.5|9830|9820|17
1635260440000|2021-10-26 15:00:40|9830.8|9820.8|9828.8|9818.8|9830.8|9820.8|9828|9818|13
1635260450000|2021-10-26 15:00:50|9827.8|9817.8|9826.8|9816.8|9829|9819|9826.5|9816.5|15
1635260460000|2021-10-26 15:01:00|9827|9817|9826|9816|9827|9817|9825.8|9815.8|11
1635260470000|2021-10-26 15:01:10|9825.3|9815.3|9822|9812|9825.3|9815.3|9820.8|9810.8|9
1635260480000|2021-10-26 15:01:20|9821.8|9811.8|9816.8|9806.8|9821.8|9811.8|9814.5|9804.5|17
1635260490000|2021-10-26 15:01:30|9817.5|9807.5|9818.9|9808.9|9819.3|9809.3|9813.5|9803.5|17
1635260500000|2021-10-26 15:01:40|9819.8|9809.8|9817.5|9807.5|9820.3|9810.3|9817|9807|11
1635260510000|2021-10-26 15:01:50|9817.3|9807.3|9816.5|9806.5|9819|9809|9816.5|9806.5|20
1635260520000|2021-10-26 15:02:00|9816.8|9806.8|9815.5|9805.5|9816.8|9806.8|9812.8|9802.8|21
1635260530000|2021-10-26 15:02:10|9814|9804|9811.8|9801.8|9814|9804|9810.3|9800.3|19
1635260540000|2021-10-26 15:02:20|9811.3|9801.3|9806|9796|9811.3|9801.3|9805.8|9795.8|23
1635260550000|2021-10-26 15:02:30|9805.8|9795.8|9799.5|9789.5|9806.3|9796.3|9799.3|9789.3|22
1635260560000|2021-10-26 15:02:40|9800|9790|9802.5|9792.5|9802.5|9792.5|9798|9788|18
1635260570000|2021-10-26 15:02:50|9802.3|9792.3|9800|9790|9802.3|9792.3|9799.5|9789.5|15
1635260580000|2021-10-26 15:03:00|9799.8|9789.8|9801.5|9791.5|9801.5|9791.5|9799|9789|12
1635260590000|2021-10-26 15:03:10|9801.3|9791.3|9799|9789|9801.3|9791.3|9798.5|9788.5|14
1635260600000|2021-10-26 15:03:20|9799.5|9789.5|9797.8|9787.8|9803|9793|9797.8|9787.8|20
1635260610000|2021-10-26 15:03:30|9798|9788|9797|9787|9798.3|9788.3|9795.5|9785.5|27
1635260620000|2021-10-26 15:03:40|9796.3|9786.3|9792.5|9782.5|9796.3|9786.3|9791.5|9781.5|22
1635260630000|2021-10-26 15:03:50|9792|9782|9787.8|9777.8|9793.5|9783.5|9787.8|9777.8|23
1635260640000|2021-10-26 15:04:00|9788.3|9778.3|9783.8|9773.8|9788.3|9778.3|9782.3|9772.3|18
1635260650000|2021-10-26 15:04:10|9783.3|9773.3|9778.3|9768.3|9783.3|9773.3|9778.3|9768.3|13
1635260660000|2021-10-26 15:04:20|9778|9768|9769.8|9759.8|9778|9768|9769.3|9759.3|13
1635260670000|2021-10-26 15:04:30|9770|9760|9770.5|9760.5|9772|9762|9766.5|9756.5|26
1635260680000|2021-10-26 15:04:40|9771.3|9761.3|9780|9770|9780|9770|9771.3|9761.3|13
1635260690000|2021-10-26 15:04:50|9779.9|9769.9|9783|9773|9783|9773|9779.9|9769.9|17
1635260700000|2021-10-26 15:05:00|9783.5|9773.5|9785|9775|9786|9776|9783.3|9773.3|15
1635260710000|2021-10-26 15:05:10|9784|9774|9787.5|9777.5|9787.5|9777.5|9780.3|9770.3|18
1635260720000|2021-10-26 15:05:20|9786.3|9776.3|9788|9778|9788.3|9778.3|9786.3|9776.3|7
1635260730000|2021-10-26 15:05:30|9788.3|9778.3|9786.5|9776.5|9788.3|9778.3|9786|9776|16
1635260740000|2021-10-26 15:05:40|9787.3|9777.3|9785.8|9775.8|9787.8|9777.8|9785.3|9775.3|10
1635260750000|2021-10-26 15:05:50|9785.3|9775.3|9778.5|9768.5|9785.3|9775.3|9776.3|9766.3|19
1635260760000|2021-10-26 15:06:00|9778.3|9768.3|9773.3|9763.3|9778.3|9768.3|9773.3|9763.3|10
1635260770000|2021-10-26 15:06:10|9773.8|9763.8|9775.8|9765.8|9775.8|9765.8|9772.8|9762.8|8
1635260780000|2021-10-26 15:06:20|9775.5|9765.5|9775.3|9765.3|9776.3|9766.3|9775|9765|8
1635260790000|2021-10-26 15:06:30|9775|9765|9781.8|9771.8|9782.5|9772.5|9775|9765|15
1635260800000|2021-10-26 15:06:40|9782.3|9772.3|9779|9769|9782.8|9772.8|9779|9769|13
1635260810000|2021-10-26 15:06:50|9778.8|9768.8|9780.3|9770.3|9780.3|9770.3|9778.8|9768.8|3
1635260820000|2021-10-26 15:07:00|9781.8|9771.8|9786.3|9776.3|9787|9777|9781.8|9771.8|12
1635260830000|2021-10-26 15:07:10|9787|9777|9785.8|9775.8|9790.8|9780.8|9785.8|9775.8|12
1635260840000|2021-10-26 15:07:20|9785.5|9775.5|9789.3|9779.3|9789.3|9779.3|9785|9775|10
1635260850000|2021-10-26 15:07:30|9789.9|9779.9|9784.5|9774.5|9789.9|9779.9|9784.5|9774.5|11
1635260860000|2021-10-26 15:07:40|9785|9775|9787.8|9777.8|9787.8|9777.8|9785|9775|7
1635260870000|2021-10-26 15:07:50|9789.8|9779.8|9791.5|9781.5|9791.8|9781.8|9788.8|9778.8|11
1635260880000|2021-10-26 15:08:00|9793|9783|9791.8|9781.8|9793|9783|9789.8|9779.8|9
1635260890000|2021-10-26 15:08:10|9790.5|9780.5|9789.3|9779.3|9791|9781|9788|9778|14
1635260900000|2021-10-26 15:08:20|9788.8|9778.8|9789.3|9779.3|9789.3|9779.3|9788.8|9778.8|3
1635260910000|2021-10-26 15:08:30|9789.5|9779.5|9786.3|9776.3|9789.5|9779.5|9786|9776|10
1635260920000|2021-10-26 15:08:40|9785.8|9775.8|9785.8|9775.8|9786.5|9776.5|9785.3|9775.3|9
1635260930000|2021-10-26 15:08:50|9785.5|9775.5|9785|9775|9785.5|9775.5|9784.8|9774.8|5
1635260940000|2021-10-26 15:09:00|9785.3|9775.3|9789|9779|9789|9779|9785.3|9775.3|7
1635260950000|2021-10-26 15:09:10|9789.5|9779.5|9792.3|9782.3|9792.3|9782.3|9789.5|9779.5|7
1635260960000|2021-10-26 15:09:20|9793|9783|9792.5|9782.5|9793.4|9783.4|9792.5|9782.5|5
1635260970000|2021-10-26 15:09:30|9792.3|9782.3|9799.5|9789.5|9801.4|9791.4|9792.3|9782.3|13
1635260980000|2021-10-26 15:09:40|9798.5|9788.5|9798|9788|9798.5|9788.5|9797.5|9787.5|4
1635261000000|2021-10-26 15:10:00|9797.8|9787.8|9797.3|9787.3|9797.8|9787.8|9793|9783|11
1635261010000|2021-10-26 15:10:10|9796.9|9786.9|9800.8|9790.8|9802.3|9792.3|9796.8|9786.8|15
1635261020000|2021-10-26 15:10:20|9800.5|9790.5|9798.8|9788.8|9800.8|9790.8|9798.8|9788.8|9
1635261030000|2021-10-26 15:10:30|9797.8|9787.8|9797.3|9787.3|9798|9788|9797|9787|6
1635261040000|2021-10-26 15:10:40|9797.5|9787.5|9798.8|9788.8|9798.8|9788.8|9797.5|9787.5|5
1635261050000|2021-10-26 15:10:50|9798.5|9788.5|9796.8|9786.8|9798.5|9788.5|9796.8|9786.8|9
1635261060000|2021-10-26 15:11:00|9796.3|9786.3|9792.8|9782.8|9796.3|9786.3|9792.8|9782.8|9
1635261070000|2021-10-26 15:11:10|9792.3|9782.3|9788.8|9778.8|9792.3|9782.3|9788.8|9778.8|11
1635261080000|2021-10-26 15:11:20|9789.3|9779.3|9788|9778|9790.3|9780.3|9787.3|9777.3|12
1635261090000|2021-10-26 15:11:30|9788.3|9778.3|9791|9781|9791|9781|9787.3|9777.3|8
1635261100000|2021-10-26 15:11:40|9791.5|9781.5|9792.3|9782.3|9792.3|9782.3|9789.4|9779.4|13
1635261110000|2021-10-26 15:11:50|9792.5|9782.5|9789.5|9779.5|9793.5|9783.5|9789.5|9779.5|10
1635261120000|2021-10-26 15:12:00|9789.8|9779.8|9790|9780|9791.5|9781.5|9789.8|9779.8|3
1635261130000|2021-10-26 15:12:10|9789.8|9779.8|9789.8|9779.8|9790|9780|9788.3|9778.3|9
1635261140000|2021-10-26 15:12:20|9789.3|9779.3|9784.8|9774.8|9789.3|9779.3|9784.5|9774.5|13
1635261150000|2021-10-26 15:12:30|9785.3|9775.3|9788|9778|9788.3|9778.3|9785|9775|14
1635261160000|2021-10-26 15:12:40|9788.3|9778.3|9788.3|9778.3|9788.3|9778.3|9788|9778|3
1635261170000|2021-10-26 15:12:50|9787.3|9777.3|9784.3|9774.3|9787.6|9777.6|9784|9774|8
1635261180000|2021-10-26 15:13:00|9785.3|9775.3|9784.5|9774.5|9785.3|9775.3|9783|9773|16
1635261190000|2021-10-26 15:13:10|9784|9774|9787.8|9777.8|9787.8|9777.8|9784|9774|20
1635261200000|2021-10-26 15:13:20|9786.8|9776.8|9787|9777|9787|9777|9784.3|9774.3|15
1635261210000|2021-10-26 15:13:30|9787.3|9777.3|9789.5|9779.5|9790|9780|9787.3|9777.3|13
1635261220000|2021-10-26 15:13:40|9788.8|9778.8|9791.8|9781.8|9791.8|9781.8|9788.8|9778.8|11
1635261230000|2021-10-26 15:13:50|9792.3|9782.3|9794.5|9784.5|9794.5|9784.5|9792.3|9782.3|10
1635261240000|2021-10-26 15:14:00|9795.3|9785.3|9795.4|9785.4|9795.6|9785.6|9795.1|9785.1|5
1635261250000|2021-10-26 15:14:10|9795.5|9785.5|9791.5|9781.5|9795.5|9785.5|9791.5|9781.5|8
1635261260000|2021-10-26 15:14:20|9789.8|9779.8|9791.3|9781.3|9791.3|9781.3|9788.5|9778.5|22
1635261270000|2021-10-26 15:14:30|9791.8|9781.8|9789.3|9779.3|9792|9782|9789.3|9779.3|15
1635261280000|2021-10-26 15:14:40|9790|9780|9790|9780|9790.5|9780.5|9789|9779|20
1635261290000|2021-10-26 15:14:50|9789.8|9779.8|9790|9780|9790|9780|9789.3|9779.3|24
1635261300000|2021-10-26 15:15:00|9789.8|9779.8|9792.3|9782.3|9792.3|9782.3|9789|9779|14
1635261310000|2021-10-26 15:15:10|9792.5|9782.5|9791.5|9781.5|9793.3|9783.3|9791.5|9781.5|11
1635261320000|2021-10-26 15:15:20|9790.5|9780.5|9792|9782|9792|9782|9790.5|9780.5|8
1635261330000|2021-10-26 15:15:30|9791.5|9781.5|9794.6|9784.6|9795|9785|9791.5|9781.5|8
1635261340000|2021-10-26 15:15:40|9794.9|9784.9|9795|9785|9795|9785|9794.8|9784.8|3
1635261350000|2021-10-26 15:15:50|9796|9786|9795.5|9785.5|9796|9786|9795.3|9785.3|4
1635261360000|2021-10-26 15:16:00|9795.3|9785.3|9796.8|9786.8|9796.8|9786.8|9795|9785|6
1635261380000|2021-10-26 15:16:20|9796.5|9786.5|9800.3|9790.3|9800.3|9790.3|9796.5|9786.5|6
1635261390000|2021-10-26 15:16:30|9800|9790|9799|9789|9800|9790|9798.8|9788.8|7
1635261400000|2021-10-26 15:16:40|9799.5|9789.5|9799|9789|9799.5|9789.5|9798.5|9788.5|6
1635261410000|2021-10-26 15:16:50|9799.3|9789.3|9799|9789|9799.3|9789.3|9799|9789|2
1635261420000|2021-10-26 15:17:00|9799.3|9789.3|9797.8|9787.8|9799.3|9789.3|9797.3|9787.3|6
1635261430000|2021-10-26 15:17:10|9797.5|9787.5|9795.8|9785.8|9797.5|9787.5|9794.5|9784.5|9
1635261440000|2021-10-26 15:17:20|9796|9786|9795.5|9785.5|9796|9786|9795|9785|6
1635261450000|2021-10-26 15:17:30|9795|9785|9792.5|9782.5|9795|9785|9792.5|9782.5|9
1635261460000|2021-10-26 15:17:40|9792.3|9782.3|9793.3|9783.3|9793.3|9783.3|9792|9782|5
1635261470000|2021-10-26 15:17:50|9793.8|9783.8|9795.8|9785.8|9795.8|9785.8|9793.8|9783.8|4
1635261480000|2021-10-26 15:18:00|9796|9786|9796.8|9786.8|9797.5|9787.5|9795.3|9785.3|10
1635261490000|2021-10-26 15:18:10|9798|9788|9797.8|9787.8|9798|9788|9796.8|9786.8|4
1635261500000|2021-10-26 15:18:20|9797.3|9787.3|9795.8|9785.8|9797.3|9787.3|9795.5|9785.5|13
1635261510000|2021-10-26 15:18:30|9796|9786|9798|9788|9798|9788|9796|9786|5
1635261520000|2021-10-26 15:18:40|9799.8|9789.8|9802|9792|9802|9792|9799.3|9789.3|7
1635261530000|2021-10-26 15:18:50|9801.5|9791.5|9798.5|9788.5|9801.5|9791.5|9798.5|9788.5|13
1635261540000|2021-10-26 15:19:00|9798.8|9788.8|9800.8|9790.8|9801.5|9791.5|9798.3|9788.3|11
1635261550000|2021-10-26 15:19:10|9801.5|9791.5|9801.5|9791.5|9801.5|9791.5|9801.5|9791.5|1
1635261560000|2021-10-26 15:19:20|9801|9791|9801|9791|9801.5|9791.5|9801|9791|3
1635261570000|2021-10-26 15:19:30|9801.3|9791.3|9800.8|9790.8|9801.3|9791.3|9800.8|9790.8|3
1635261580000|2021-10-26 15:19:40|9801|9791|9801|9791|9801.3|9791.3|9801|9791|3
1635261600000|2021-10-26 15:20:00|9800.8|9790.8|9800|9790|9800.8|9790.8|9799.8|9789.8|5
1635261610000|2021-10-26 15:20:10|9800.5|9790.5|9806.5|9796.5|9807.5|9797.5|9800.5|9790.5|8
1635261620000|2021-10-26 15:20:20|9806|9796|9806.5|9796.5|9807.5|9797.5|9805.5|9795.5|11
1635261630000|2021-10-26 15:20:30|9806.8|9796.8|9806.8|9796.8|9806.8|9796.8|9806.8|9796.8|1
1635261640000|2021-10-26 15:20:40|9807|9797|9807.3|9797.3|9808.5|9798.5|9807|9797|9
1635261650000|2021-10-26 15:20:50|9807|9797|9809.5|9799.5|9810.1|9800.1|9806.5|9796.5|9
1635261660000|2021-10-26 15:21:00|9808|9798|9808.3|9798.3|9809|9799|9806.3|9796.3|12
1635261670000|2021-10-26 15:21:10|9808|9798|9806.3|9796.3|9808.8|9798.8|9806.1|9796.1|14
1635261680000|2021-10-26 15:21:20|9806|9796|9807.8|9797.8|9807.8|9797.8|9806|9796|7
1635261690000|2021-10-26 15:21:30|9808.3|9798.3|9808.8|9798.8|9809.3|9799.3|9808|9798|10
1635261700000|2021-10-26 15:21:40|9808.5|9798.5|9806.3|9796.3|9808.5|9798.5|9806.3|9796.3|7
1635261710000|2021-10-26 15:21:50|9806|9796|9806.3|9796.3|9807|9797|9805.5|9795.5|11
1635261720000|2021-10-26 15:22:00|9807|9797|9808.5|9798.5|9808.5|9798.5|9807|9797|5
1635261730000|2021-10-26 15:22:10|9808.3|9798.3|9810.5|9800.5|9810.8|9800.8|9808.3|9798.3|12
1635261740000|2021-10-26 15:22:20|9810|9800|9809.5|9799.5|9810|9800|9809.5|9799.5|3
1635261750000|2021-10-26 15:22:30|9809.8|9799.8|9810|9800|9810|9800|9809.8|9799.8|4
1635261760000|2021-10-26 15:22:40|9810.5|9800.5|9811.3|9801.3|9811.3|9801.3|9810.5|9800.5|4
1635261770000|2021-10-26 15:22:50|9811|9801|9811.5|9801.5|9811.5|9801.5|9811|9801|2
1635261780000|2021-10-26 15:23:00|9812|9802|9807.5|9797.5|9812|9802|9807.5|9797.5|6
1635261790000|2021-10-26 15:23:10|9807.3|9797.3|9807.3|9797.3|9807.5|9797.5|9806.8|9796.8|5
1635261800000|2021-10-26 15:23:20|9807.5|9797.5|9807.8|9797.8|9808.3|9798.3|9807.5|9797.5|4
1635261810000|2021-10-26 15:23:30|9808|9798|9806|9796|9808|9798|9805.5|9795.5|10
1635261820000|2021-10-26 15:23:40|9805.8|9795.8|9805.5|9795.5|9805.8|9795.8|9805.5|9795.5|4
1635261830000|2021-10-26 15:23:50|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|9804.3|9794.3|3
1635261840000|2021-10-26 15:24:00|9803.9|9793.9|9804.6|9794.6|9805.4|9795.4|9803.8|9793.8|6
1635261850000|2021-10-26 15:24:10|9804.4|9794.4|9804.6|9794.6|9805|9795|9804.4|9794.4|5
1635261860000|2021-10-26 15:24:20|9804.5|9794.5|9805.3|9795.3|9805.3|9795.3|9804.5|9794.5|4
1635261870000|2021-10-26 15:24:30|9805|9795|9803|9793|9805|9795|9803|9793|9
1635261880000|2021-10-26 15:24:40|9803.3|9793.3|9803|9793|9803.3|9793.3|9803|9793|2
1635261890000|2021-10-26 15:24:50|9802.8|9792.8|9802.5|9792.5|9803.3|9793.3|9802.5|9792.5|3
1635261900000|2021-10-26 15:25:00|9802.3|9792.3|9802|9792|9802.3|9792.3|9802|9792|4
1635261910000|2021-10-26 15:25:10|9800.5|9790.5|9800.3|9790.3|9800.5|9790.5|9799.5|9789.5|6
1635261920000|2021-10-26 15:25:20|9800.8|9790.8|9800.3|9790.3|9800.8|9790.8|9800.3|9790.3|2
1635261930000|2021-10-26 15:25:30|9801|9791|9801.5|9791.5|9801.5|9791.5|9801|9791|2
1635261940000|2021-10-26 15:25:40|9802.3|9792.3|9802.9|9792.9|9804.3|9794.3|9802.3|9792.3|8
1635261950000|2021-10-26 15:25:50|9803.1|9793.1|9804.9|9794.9|9805.1|9795.1|9803.1|9793.1|7
1635261960000|2021-10-26 15:26:00|9805.3|9795.3|9803.3|9793.3|9805.3|9795.3|9803.3|9793.3|5
1635261980000|2021-10-26 15:26:20|9803|9793|9803|9793|9803|9793|9803|9793|1
1635261990000|2021-10-26 15:26:30|9802.3|9792.3|9801.8|9791.8|9802.3|9792.3|9801|9791|4
1635262000000|2021-10-26 15:26:40|9802.3|9792.3|9801|9791|9802.3|9792.3|9800.8|9790.8|8
1635262010000|2021-10-26 15:26:50|9800.8|9790.8|9798|9788|9800.8|9790.8|9797.8|9787.8|12
1635262020000|2021-10-26 15:27:00|9798.3|9788.3|9799.3|9789.3|9800|9790|9798.3|9788.3|8
1635262030000|2021-10-26 15:27:10|9799|9789|9799|9789|9799|9789|9798.3|9788.3|6
1635262040000|2021-10-26 15:27:20|9798.5|9788.5|9798.3|9788.3|9798.5|9788.5|9798|9788|6
1635262050000|2021-10-26 15:27:30|9798|9788|9798|9788|9798|9788|9798|9788|1
1635262060000|2021-10-26 15:27:40|9797.8|9787.8|9797.3|9787.3|9797.8|9787.8|9796.8|9786.8|4
1635262080000|2021-10-26 15:28:00|9797.5|9787.5|9795.3|9785.3|9798|9788|9795.3|9785.3|8
1635262090000|2021-10-26 15:28:10|9793.8|9783.8|9792.8|9782.8|9794|9784|9792.8|9782.8|7
1635262100000|2021-10-26 15:28:20|9792.3|9782.3|9788.5|9778.5|9792.3|9782.3|9788.4|9778.4|6
1635262110000|2021-10-26 15:28:30|9788.8|9778.8|9786.6|9776.6|9788.8|9778.8|9786.6|9776.6|4
1635262120000|2021-10-26 15:28:40|9786.9|9776.9|9791.3|9781.3|9791.3|9781.3|9786.9|9776.9|11
1635262130000|2021-10-26 15:28:50|9791.1|9781.1|9790.5|9780.5|9791.1|9781.1|9790.5|9780.5|3
1635262140000|2021-10-26 15:29:00|9789.5|9779.5|9789.8|9779.8|9789.8|9779.8|9788.8|9778.8|5
1635262150000|2021-10-26 15:29:10|9790.5|9780.5|9791.3|9781.3|9791.5|9781.5|9790.5|9780.5|4
1635262160000|2021-10-26 15:29:20|9791|9781|9791.8|9781.8|9792.3|9782.3|9790.5|9780.5|7
1635262170000|2021-10-26 15:29:30|9791.5|9781.5|9791|9781|9791.8|9781.8|9791|9781|4
1635262180000|2021-10-26 15:29:40|9790.5|9780.5|9791|9781|9791|9781|9790.5|9780.5|2
1635262190000|2021-10-26 15:29:50|9790.5|9780.5|9792.3|9782.3|9792.3|9782.3|9790.5|9780.5|5
1635262200000|2021-10-26 15:30:00|9792.5|9782.5|9792.1|9782.1|9793|9783|9791.9|9781.9|5
1635262210000|2021-10-26 15:30:10|9792.4|9782.4|9795.4|9785.4|9795.4|9785.4|9792.4|9782.4|6
1635262220000|2021-10-26 15:30:20|9795.3|9785.3|9794|9784|9795.3|9785.3|9794|9784|5
1635262230000|2021-10-26 15:30:30|9793.5|9783.5|9791.8|9781.8|9793.5|9783.5|9791.8|9781.8|4
1635262250000|2021-10-26 15:30:50|9791.3|9781.3|9791|9781|9792|9782|9790.5|9780.5|11
1635262260000|2021-10-26 15:31:00|9790.8|9780.8|9789.5|9779.5|9790.8|9780.8|9789.5|9779.5|3
1635262270000|2021-10-26 15:31:10|9789|9779|9786.8|9776.8|9789|9779|9786.8|9776.8|9
1635262280000|2021-10-26 15:31:20|9786.5|9776.5|9782.1|9772.1|9786.5|9776.5|9781.8|9771.8|14
1635262290000|2021-10-26 15:31:30|9782|9772|9781|9771|9782|9772|9780.5|9770.5|7
1635262300000|2021-10-26 15:31:40|9780.8|9770.8|9781|9771|9782.3|9772.3|9780.8|9770.8|13
1635262310000|2021-10-26 15:31:50|9781.5|9771.5|9782.5|9772.5|9784.3|9774.3|9781.3|9771.3|17
1635262320000|2021-10-26 15:32:00|9782.8|9772.8|9780|9770|9784|9774|9780|9770|11
1635262330000|2021-10-26 15:32:10|9779.8|9769.8|9783|9773|9783.5|9773.5|9779.5|9769.5|10
1635262340000|2021-10-26 15:32:20|9782.8|9772.8|9783.3|9773.3|9783.3|9773.3|9782.8|9772.8|7
1635262350000|2021-10-26 15:32:30|9784.5|9774.5|9787.3|9777.3|9787.5|9777.5|9784.5|9774.5|12
1635262360000|2021-10-26 15:32:40|9787|9777|9787.5|9777.5|9788|9778|9787|9777|4
1635262370000|2021-10-26 15:32:50|9787|9777|9787|9777|9787.5|9777.5|9787|9777|10
1635262380000|2021-10-26 15:33:00|9787.3|9777.3|9790.4|9780.4|9790.4|9780.4|9787.3|9777.3|7
1635262390000|2021-10-26 15:33:10|9790.3|9780.3|9788.8|9778.8|9790.8|9780.8|9788.8|9778.8|8
1635262400000|2021-10-26 15:33:20|9789|9779|9787.8|9777.8|9789.8|9779.8|9787.8|9777.8|7
1635262410000|2021-10-26 15:33:30|9787.5|9777.5|9784.8|9774.8|9788|9778|9784.5|9774.5|11
1635262420000|2021-10-26 15:33:40|9786|9776|9787.3|9777.3|9788|9778|9786|9776|6
1635262430000|2021-10-26 15:33:50|9788.3|9778.3|9787.8|9777.8|9788.8|9778.8|9787.3|9777.3|7
1635262440000|2021-10-26 15:34:00|9788.3|9778.3|9787.5|9777.5|9788.3|9778.3|9787.3|9777.3|7
1635262450000|2021-10-26 15:34:10|9788.3|9778.3|9785|9775|9788.3|9778.3|9785|9775|6
1635262460000|2021-10-26 15:34:20|9784.5|9774.5|9784.8|9774.8|9786.3|9776.3|9784.3|9774.3|12
1635262470000|2021-10-26 15:34:30|9784.5|9774.5|9784|9774|9784.5|9774.5|9782.3|9772.3|15
1635262480000|2021-10-26 15:34:40|9784.3|9774.3|9782|9772|9784.5|9774.5|9781|9771|15
1635262490000|2021-10-26 15:34:50|9781|9771|9779.3|9769.3|9781.8|9771.8|9777.3|9767.3|18
1635262500000|2021-10-26 15:35:00|9778.5|9768.5|9779|9769|9779.8|9769.8|9777.3|9767.3|12
1635262510000|2021-10-26 15:35:10|9779.3|9769.3|9780.8|9770.8|9780.8|9770.8|9779|9769|10
1635262520000|2021-10-26 15:35:20|9781|9771|9783|9773|9783|9773|9781|9771|11
1635262530000|2021-10-26 15:35:30|9783.8|9773.8|9788.8|9778.8|9788.8|9778.8|9783.8|9773.8|11
1635262540000|2021-10-26 15:35:40|9788|9778|9788|9778|9789.5|9779.5|9788|9778|10
1635262550000|2021-10-26 15:35:50|9788.3|9778.3|9790.3|9780.3|9790.3|9780.3|9788.3|9778.3|10
1635262560000|2021-10-26 15:36:00|9790.8|9780.8|9792.5|9782.5|9794|9784|9790.8|9780.8|13
1635262570000|2021-10-26 15:36:10|9792.3|9782.3|9793|9783|9793|9783|9792.3|9782.3|3
1635262580000|2021-10-26 15:36:20|9793.5|9783.5|9792|9782|9794.3|9784.3|9791.8|9781.8|11
1635262590000|2021-10-26 15:36:30|9791.8|9781.8|9793|9783|9793|9783|9791.8|9781.8|6
1635262600000|2021-10-26 15:36:40|9793.3|9783.3|9794.5|9784.5|9795.5|9785.5|9793.3|9783.3|6
1635262610000|2021-10-26 15:36:50|9794.3|9784.3|9793|9783|9794.8|9784.8|9792.5|9782.5|14
1635262620000|2021-10-26 15:37:00|9792|9782|9791.3|9781.3|9794.8|9784.8|9791.3|9781.3|9
1635262630000|2021-10-26 15:37:10|9791.5|9781.5|9792.3|9782.3|9792.5|9782.5|9791.5|9781.5|3
1635262640000|2021-10-26 15:37:20|9791.8|9781.8|9790.8|9780.8|9791.8|9781.8|9790.8|9780.8|4
1635262650000|2021-10-26 15:37:30|9791.3|9781.3|9793.3|9783.3|9793.3|9783.3|9791.3|9781.3|4
1635262660000|2021-10-26 15:37:40|9793|9783|9792.5|9782.5|9793|9783|9791.5|9781.5|8
1635262670000|2021-10-26 15:37:50|9792.8|9782.8|9792.8|9782.8|9794|9784|9792.8|9782.8|5
1635262680000|2021-10-26 15:38:00|9792.5|9782.5|9791|9781|9792.5|9782.5|9791|9781|6
1635262690000|2021-10-26 15:38:10|9790.8|9780.8|9791.5|9781.5|9791.5|9781.5|9789.5|9779.5|7
1635262700000|2021-10-26 15:38:20|9790.8|9780.8|9790.3|9780.3|9790.8|9780.8|9790.3|9780.3|3
1635262710000|2021-10-26 15:38:30|9790.5|9780.5|9790.5|9780.5|9791.3|9781.3|9790.5|9780.5|5
1635262720000|2021-10-26 15:38:40|9790.3|9780.3|9789.8|9779.8|9790.3|9780.3|9789.5|9779.5|4
1635262740000|2021-10-26 15:39:00|9790.3|9780.3|9792.4|9782.4|9792.4|9782.4|9790.3|9780.3|10
1635262750000|2021-10-26 15:39:10|9792.1|9782.1|9793.8|9783.8|9793.8|9783.8|9791.6|9781.6|7
1635262760000|2021-10-26 15:39:20|9793.3|9783.3|9792.8|9782.8|9793.3|9783.3|9792.8|9782.8|3
1635262770000|2021-10-26 15:39:30|9793|9783|9793.3|9783.3|9793.3|9783.3|9793|9783|2
1635262790000|2021-10-26 15:39:50|9793.8|9783.8|9793.5|9783.5|9794.3|9784.3|9793.5|9783.5|6
1635262800000|2021-10-26 15:40:00|9793.3|9783.3|9793|9783|9793.3|9783.3|9791.5|9781.5|13
1635262810000|2021-10-26 15:40:10|9793.3|9783.3|9793|9783|9794|9784|9793|9783|10
1635262830000|2021-10-26 15:40:30|9792.8|9782.8|9792.5|9782.5|9792.8|9782.8|9792.3|9782.3|3
1635262840000|2021-10-26 15:40:40|9792|9782|9791.5|9781.5|9792|9782|9790.8|9780.8|11
1635262850000|2021-10-26 15:40:50|9791.8|9781.8|9790.3|9780.3|9791.8|9781.8|9790|9780|5
1635262860000|2021-10-26 15:41:00|9790|9780|9787.3|9777.3|9790|9780|9787|9777|6
1635262870000|2021-10-26 15:41:10|9787.8|9777.8|9787|9777|9787.8|9777.8|9787|9777|2
1635262880000|2021-10-26 15:41:20|9786.8|9776.8|9787.3|9777.3|9787.3|9777.3|9786.8|9776.8|3
1635262890000|2021-10-26 15:41:30|9787.5|9777.5|9788.8|9778.8|9788.8|9778.8|9787.3|9777.3|3
1635262900000|2021-10-26 15:41:40|9789.5|9779.5|9789.3|9779.3|9789.5|9779.5|9789.3|9779.3|2
1635262910000|2021-10-26 15:41:50|9788.8|9778.8|9788.8|9778.8|9788.8|9778.8|9788.8|9778.8|1
1635262920000|2021-10-26 15:42:00|9789.3|9779.3|9790.5|9780.5|9791|9781|9788|9778|11
1635262930000|2021-10-26 15:42:10|9790.3|9780.3|9791|9781|9791|9781|9790.3|9780.3|3
1635262960000|2021-10-26 15:42:40|9791.3|9781.3|9791|9781|9791.5|9781.5|9791|9781|3
1635262970000|2021-10-26 15:42:50|9790.3|9780.3|9791.8|9781.8|9791.8|9781.8|9790|9780|6
1635262980000|2021-10-26 15:43:00|9792.3|9782.3|9794.3|9784.3|9794.3|9784.3|9792.3|9782.3|7
1635262990000|2021-10-26 15:43:10|9794.5|9784.5|9794.3|9784.3|9794.5|9784.5|9794.3|9784.3|2
1635263000000|2021-10-26 15:43:20|9794.8|9784.8|9796.6|9786.6|9797|9787|9794.8|9784.8|11
1635263010000|2021-10-26 15:43:30|9796.5|9786.5|9795.5|9785.5|9796.5|9786.5|9795|9785|4
1635263020000|2021-10-26 15:43:40|9796.5|9786.5|9795|9785|9796.5|9786.5|9794.5|9784.5|6
1635263030000|2021-10-26 15:43:50|9796.3|9786.3|9797|9787|9797.8|9787.8|9796.3|9786.3|9
1635263040000|2021-10-26 15:44:00|9796.5|9786.5|9796.5|9786.5|9797|9787|9795.8|9785.8|5
1635263050000|2021-10-26 15:44:10|9796.8|9786.8|9794.5|9784.5|9796.8|9786.8|9794.5|9784.5|7
1635263060000|2021-10-26 15:44:20|9795|9785|9795.8|9785.8|9795.8|9785.8|9795|9785|4
1635263070000|2021-10-26 15:44:30|9795.3|9785.3|9797.3|9787.3|9797.3|9787.3|9795.3|9785.3|9
1635263080000|2021-10-26 15:44:40|9797|9787|9795|9785|9797.3|9787.3|9795|9785|7
1635263090000|2021-10-26 15:44:50|9794.8|9784.8|9794.5|9784.5|9795|9785|9794.5|9784.5|4
1635263100000|2021-10-26 15:45:00|9794|9784|9792.5|9782.5|9794|9784|9791.8|9781.8|8
1635263110000|2021-10-26 15:45:10|9792|9782|9788|9778|9792|9782|9787.5|9777.5|10
1635263120000|2021-10-26 15:45:20|9787.8|9777.8|9788.8|9778.8|9790|9780|9787.8|9777.8|8
1635263130000|2021-10-26 15:45:30|9788|9778|9789|9779|9789|9779|9787.3|9777.3|4
1635263140000|2021-10-26 15:45:40|9790|9780|9791.3|9781.3|9791.3|9781.3|9790|9780|5
1635263150000|2021-10-26 15:45:50|9790.9|9780.9|9791.5|9781.5|9791.6|9781.6|9790.9|9780.9|3
1635263160000|2021-10-26 15:46:00|9791.8|9781.8|9791|9781|9791.8|9781.8|9791|9781|3
1635263170000|2021-10-26 15:46:10|9792.3|9782.3|9792.5|9782.5|9792.5|9782.5|9792.3|9782.3|2
1635263180000|2021-10-26 15:46:20|9792.8|9782.8|9792.3|9782.3|9792.8|9782.8|9792.3|9782.3|3
1635263190000|2021-10-26 15:46:30|9791.5|9781.5|9792|9782|9792|9782|9791.3|9781.3|4
1635263200000|2021-10-26 15:46:40|9792.3|9782.3|9792.8|9782.8|9793.3|9783.3|9792.3|9782.3|7
1635263210000|2021-10-26 15:46:50|9793.3|9783.3|9792.3|9782.3|9793.8|9783.8|9792.3|9782.3|6
1635263230000|2021-10-26 15:47:10|9793|9783|9793|9783|9793.3|9783.3|9792.3|9782.3|5
1635263240000|2021-10-26 15:47:20|9792.8|9782.8|9794|9784|9794.5|9784.5|9792.8|9782.8|8
1635263250000|2021-10-26 15:47:30|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|9793.5|9783.5|3
1635263260000|2021-10-26 15:47:40|9794|9784|9794|9784|9794|9784|9793.5|9783.5|3
1635263270000|2021-10-26 15:47:50|9794.3|9784.3|9795|9785|9795|9785|9794.3|9784.3|3
1635263280000|2021-10-26 15:48:00|9794.8|9784.8|9796.8|9786.8|9796.8|9786.8|9794.8|9784.8|4
1635263290000|2021-10-26 15:48:10|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|1
1635263300000|2021-10-26 15:48:20|9796.8|9786.8|9794|9784|9796.8|9786.8|9794|9784|6
1635263310000|2021-10-26 15:48:30|9793.3|9783.3|9794.3|9784.3|9794.3|9784.3|9792.8|9782.8|5
1635263320000|2021-10-26 15:48:40|9794.5|9784.5|9794.8|9784.8|9794.8|9784.8|9794.5|9784.5|2
1635263330000|2021-10-26 15:48:50|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|1
1635263340000|2021-10-26 15:49:00|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|1
1635263350000|2021-10-26 15:49:10|9795|9785|9794.3|9784.3|9795|9785|9794.3|9784.3|2
1635263360000|2021-10-26 15:49:20|9794|9784|9795.1|9785.1|9795.5|9785.5|9794|9784|4
1635263370000|2021-10-26 15:49:30|9795|9785|9795.6|9785.6|9795.6|9785.6|9794.4|9784.4|3
1635263380000|2021-10-26 15:49:40|9795.8|9785.8|9795.5|9785.5|9796|9786|9795.5|9785.5|3
1635263390000|2021-10-26 15:49:50|9794|9784|9790.8|9780.8|9794|9784|9790.8|9780.8|9
1635263400000|2021-10-26 15:50:00|9791.5|9781.5|9790.8|9780.8|9791.5|9781.5|9789|9779|9
1635263410000|2021-10-26 15:50:10|9791|9781|9792.3|9782.3|9792.3|9782.3|9791|9781|5
1635263420000|2021-10-26 15:50:20|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|1
1635263430000|2021-10-26 15:50:30|9792.8|9782.8|9793.3|9783.3|9793.3|9783.3|9792.8|9782.8|3
1635263440000|2021-10-26 15:50:40|9794.3|9784.3|9795.5|9785.5|9795.5|9785.5|9794.3|9784.3|3
1635263450000|2021-10-26 15:50:50|9795.8|9785.8|9792.8|9782.8|9795.8|9785.8|9792.8|9782.8|4
1635263460000|2021-10-26 15:51:00|9793.3|9783.3|9793.5|9783.5|9793.5|9783.5|9793.3|9783.3|2
1635263470000|2021-10-26 15:51:10|9793.8|9783.8|9796.3|9786.3|9796.3|9786.3|9793.8|9783.8|8
1635263480000|2021-10-26 15:51:20|9796.5|9786.5|9798.5|9788.5|9798.5|9788.5|9796.5|9786.5|8
1635263490000|2021-10-26 15:51:30|9799|9789|9799.5|9789.5|9799.8|9789.8|9799|9789|7
1635263500000|2021-10-26 15:51:40|9799.8|9789.8|9799.8|9789.8|9800.5|9790.5|9799|9789|12
1635263510000|2021-10-26 15:51:50|9799.5|9789.5|9797.5|9787.5|9799.5|9789.5|9797.5|9787.5|4
1635263520000|2021-10-26 15:52:00|9797.8|9787.8|9797.3|9787.3|9797.8|9787.8|9797.3|9787.3|3
1635263530000|2021-10-26 15:52:10|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|1
1635263540000|2021-10-26 15:52:20|9797.3|9787.3|9798.5|9788.5|9798.5|9788.5|9797.3|9787.3|6
1635263550000|2021-10-26 15:52:30|9798.3|9788.3|9798.5|9788.5|9799|9789|9798.3|9788.3|4
1635263560000|2021-10-26 15:52:40|9799|9789|9799.3|9789.3|9799.3|9789.3|9799|9789|2
1635263570000|2021-10-26 15:52:50|9799|9789|9798.8|9788.8|9799.5|9789.5|9798.8|9788.8|5
1635263580000|2021-10-26 15:53:00|9799.8|9789.8|9802.3|9792.3|9802.3|9792.3|9799.8|9789.8|8
1635263590000|2021-10-26 15:53:10|9801.8|9791.8|9802|9792|9802|9792|9801.8|9791.8|2
1635263600000|2021-10-26 15:53:20|9803|9793|9802|9792|9803|9793|9801.5|9791.5|7
1635263610000|2021-10-26 15:53:30|9802.3|9792.3|9802|9792|9802.3|9792.3|9802|9792|2
1635263620000|2021-10-26 15:53:40|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|1
1635263630000|2021-10-26 15:53:50|9800.5|9790.5|9798.3|9788.3|9800.5|9790.5|9798.3|9788.3|7
1635263640000|2021-10-26 15:54:00|9798.5|9788.5|9799|9789|9799.3|9789.3|9798.5|9788.5|7
1635263650000|2021-10-26 15:54:10|9798.5|9788.5|9797.5|9787.5|9798.5|9788.5|9797.5|9787.5|3
1635263670000|2021-10-26 15:54:30|9797.8|9787.8|9799|9789|9799|9789|9797.3|9787.3|10
1635263680000|2021-10-26 15:54:40|9799.3|9789.3|9798.5|9788.5|9799.3|9789.3|9798.5|9788.5|3
1635263690000|2021-10-26 15:54:50|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|9797.3|9787.3|3
1635263700000|2021-10-26 15:55:00|9797.3|9787.3|9797.8|9787.8|9797.8|9787.8|9797.3|9787.3|5
1635263710000|2021-10-26 15:55:10|9797.3|9787.3|9793.3|9783.3|9797.3|9787.3|9792.8|9782.8|8
1635263720000|2021-10-26 15:55:20|9792.8|9782.8|9789.5|9779.5|9792.8|9782.8|9789.5|9779.5|5
1635263730000|2021-10-26 15:55:30|9789.4|9779.4|9788.9|9778.9|9789.4|9779.4|9788.6|9778.6|4
1635263740000|2021-10-26 15:55:40|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|1
1635263760000|2021-10-26 15:56:00|9788.3|9778.3|9788.3|9778.3|9788.8|9778.8|9787.3|9777.3|7
1635263770000|2021-10-26 15:56:10|9788.8|9778.8|9787.5|9777.5|9788.8|9778.8|9787.3|9777.3|6
1635263780000|2021-10-26 15:56:20|9787|9777|9785.3|9775.3|9787.3|9777.3|9784.6|9774.6|10
1635263790000|2021-10-26 15:56:30|9786|9776|9785.5|9775.5|9786.8|9776.8|9785.5|9775.5|14
1635263800000|2021-10-26 15:56:40|9786|9776|9785.3|9775.3|9786|9776|9784.5|9774.5|11
1635263810000|2021-10-26 15:56:50|9785|9775|9782.5|9772.5|9785.3|9775.3|9782.5|9772.5|6
1635263820000|2021-10-26 15:57:00|9782.6|9772.6|9783.5|9773.5|9783.5|9773.5|9782.5|9772.5|9
1635263830000|2021-10-26 15:57:10|9783|9773|9782.8|9772.8|9783.5|9773.5|9781.5|9771.5|11
1635263840000|2021-10-26 15:57:20|9782.3|9772.3|9781|9771|9783.5|9773.5|9780.5|9770.5|10
1635263850000|2021-10-26 15:57:30|9781.3|9771.3|9781.3|9771.3|9781.5|9771.5|9778.8|9768.8|13
1635263860000|2021-10-26 15:57:40|9781|9771|9780.3|9770.3|9781.5|9771.5|9780|9770|9
1635263870000|2021-10-26 15:57:50|9779.5|9769.5|9782.5|9772.5|9783|9773|9779.5|9769.5|13
1635263880000|2021-10-26 15:58:00|9784.5|9774.5|9785.5|9775.5|9786.3|9776.3|9784.5|9774.5|15
1635263890000|2021-10-26 15:58:10|9786|9776|9786|9776|9786|9776|9785|9775|6
1635263900000|2021-10-26 15:58:20|9785.8|9775.8|9785.3|9775.3|9785.8|9775.8|9784.3|9774.3|8
1635263910000|2021-10-26 15:58:30|9785|9775|9786|9776|9786.8|9776.8|9784.8|9774.8|7
1635263920000|2021-10-26 15:58:40|9786.3|9776.3|9786.3|9776.3|9786.5|9776.5|9786.3|9776.3|3
1635263930000|2021-10-26 15:58:50|9786|9776|9783.9|9773.9|9786|9776|9783.9|9773.9|5
1635263940000|2021-10-26 15:59:00|9784|9774|9782.3|9772.3|9786|9776|9782.3|9772.3|9
1635263950000|2021-10-26 15:59:10|9782|9772|9780.3|9770.3|9782|9772|9780.3|9770.3|8
1635263960000|2021-10-26 15:59:20|9780.5|9770.5|9781.5|9771.5|9781.5|9771.5|9780.5|9770.5|2
1635263970000|2021-10-26 15:59:30|9781.8|9771.8|9782|9772|9782.3|9772.3|9781.8|9771.8|5
1635263980000|2021-10-26 15:59:40|9782.3|9772.3|9782.5|9772.5|9782.5|9772.5|9782.3|9772.3|2
1635263990000|2021-10-26 15:59:50|9782.3|9772.3|9781|9771|9782.8|9772.8|9781|9771|12
1635264000000|2021-10-26 16:00:00|9780.3|9770.3|9773.8|9763.8|9780.3|9770.3|9773|9763|18
1635264010000|2021-10-26 16:00:10|9773.5|9763.5|9774|9764|9774.3|9764.3|9773.3|9763.3|9
1635264020000|2021-10-26 16:00:20|9773.8|9763.8|9769.8|9759.8|9773.8|9763.8|9769|9759|10
1635264030000|2021-10-26 16:00:30|9769.5|9759.5|9768.5|9758.5|9769.5|9759.5|9767.3|9757.3|8
1635264040000|2021-10-26 16:00:40|9768|9758|9768.3|9758.3|9769|9759|9767|9757|14
1635264050000|2021-10-26 16:00:50|9768|9758|9763.5|9753.5|9768.8|9758.8|9763.5|9753.5|13
1635264060000|2021-10-26 16:01:00|9762.8|9752.8|9763.3|9753.3|9763.3|9753.3|9761.3|9751.3|16
1635264070000|2021-10-26 16:01:10|9763|9753|9762.3|9752.3|9763.3|9753.3|9761.8|9751.8|12
1635264080000|2021-10-26 16:01:20|9762.1|9752.1|9762.5|9752.5|9763.5|9753.5|9762.1|9752.1|17
1635264090000|2021-10-26 16:01:30|9762.3|9752.3|9759.5|9749.5|9762.3|9752.3|9758.5|9748.5|13
1635264100000|2021-10-26 16:01:40|9759.3|9749.3|9759.3|9749.3|9759.5|9749.5|9759.3|9749.3|5
1635264110000|2021-10-26 16:01:50|9760.5|9750.5|9758.8|9748.8|9761|9751|9758.8|9748.8|10
1635264120000|2021-10-26 16:02:00|9758.6|9748.6|9758.3|9748.3|9759.8|9749.8|9758.3|9748.3|9
1635264130000|2021-10-26 16:02:10|9758.4|9748.4|9757.9|9747.9|9758.4|9748.4|9757.9|9747.9|3
1635264140000|2021-10-26 16:02:20|9757.6|9747.6|9752.8|9742.8|9757.8|9747.8|9752.4|9742.4|14
1635264150000|2021-10-26 16:02:30|9753.3|9743.3|9753|9743|9753.8|9743.8|9753|9743|8
1635264160000|2021-10-26 16:02:40|9753.5|9743.5|9755.8|9745.8|9755.8|9745.8|9753.5|9743.5|6
1635264170000|2021-10-26 16:02:50|9756|9746|9753.8|9743.8|9756|9746|9753.8|9743.8|7
1635264180000|2021-10-26 16:03:00|9754.3|9744.3|9756|9746|9756|9746|9754.3|9744.3|6
1635264190000|2021-10-26 16:03:10|9755.8|9745.8|9755.8|9745.8|9755.8|9745.8|9754|9744|5
1635264200000|2021-10-26 16:03:20|9756.1|9746.1|9756.3|9746.3|9756.9|9746.9|9756.1|9746.1|5
1635264210000|2021-10-26 16:03:30|9756.5|9746.5|9757.3|9747.3|9757.5|9747.5|9756.3|9746.3|5
1635264220000|2021-10-26 16:03:40|9757.5|9747.5|9757.8|9747.8|9757.8|9747.8|9757.5|9747.5|4
1635264230000|2021-10-26 16:03:50|9757.5|9747.5|9757.5|9747.5|9757.8|9747.8|9757.5|9747.5|5
1635264240000|2021-10-26 16:04:00|9757.3|9747.3|9756.3|9746.3|9757.3|9747.3|9756.3|9746.3|8
1635264250000|2021-10-26 16:04:10|9756.8|9746.8|9761|9751|9761|9751|9756.8|9746.8|5
1635264260000|2021-10-26 16:04:20|9761.3|9751.3|9761|9751|9761.3|9751.3|9760.5|9750.5|14
1635264270000|2021-10-26 16:04:30|9761.3|9751.3|9761|9751|9761.5|9751.5|9761|9751|4
1635264280000|2021-10-26 16:04:40|9761.3|9751.3|9761.3|9751.3|9761.5|9751.5|9761.3|9751.3|3
1635264290000|2021-10-26 16:04:50|9761.5|9751.5|9762.3|9752.3|9762.8|9752.8|9761.5|9751.5|7
1635264300000|2021-10-26 16:05:00|9761.8|9751.8|9761.5|9751.5|9762.3|9752.3|9761.5|9751.5|6
1635264310000|2021-10-26 16:05:10|9762|9752|9763.1|9753.1|9763.6|9753.6|9762|9752|3
1635264320000|2021-10-26 16:05:20|9763|9753|9763.3|9753.3|9763.3|9753.3|9761.9|9751.9|6
1635264330000|2021-10-26 16:05:30|9763|9753|9767|9757|9767|9757|9762.5|9752.5|12
1635264340000|2021-10-26 16:05:40|9767.5|9757.5|9767.5|9757.5|9767.5|9757.5|9767.5|9757.5|1
1635264350000|2021-10-26 16:05:50|9767.8|9757.8|9768.8|9758.8|9768.8|9758.8|9767.8|9757.8|5
1635264360000|2021-10-26 16:06:00|9768.5|9758.5|9768.8|9758.8|9768.8|9758.8|9768.3|9758.3|9
1635264370000|2021-10-26 16:06:10|9768.5|9758.5|9768.5|9758.5|9769.5|9759.5|9768.5|9758.5|6
1635264380000|2021-10-26 16:06:20|9769|9759|9767.5|9757.5|9769.8|9759.8|9767.5|9757.5|7
1635264390000|2021-10-26 16:06:30|9767.3|9757.3|9767.5|9757.5|9767.5|9757.5|9766.3|9756.3|9
1635264400000|2021-10-26 16:06:40|9767.8|9757.8|9769.3|9759.3|9769.3|9759.3|9767.8|9757.8|4
1635264410000|2021-10-26 16:06:50|9768.8|9758.8|9768.8|9758.8|9768.8|9758.8|9768.8|9758.8|1
1635264420000|2021-10-26 16:07:00|9767.1|9757.1|9764.3|9754.3|9767.1|9757.1|9763.8|9753.8|8
1635264430000|2021-10-26 16:07:10|9763.3|9753.3|9763.8|9753.8|9763.8|9753.8|9763.3|9753.3|2
1635264450000|2021-10-26 16:07:30|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|1
1635264460000|2021-10-26 16:07:40|9763.8|9753.8|9764.3|9754.3|9764.3|9754.3|9763.8|9753.8|4
1635264470000|2021-10-26 16:07:50|9763.8|9753.8|9763.8|9753.8|9763.8|9753.8|9763.8|9753.8|1
1635264480000|2021-10-26 16:08:00|9764.3|9754.3|9764.8|9754.8|9764.8|9754.8|9763.8|9753.8|4
1635264490000|2021-10-26 16:08:10|9764.3|9754.3|9762.3|9752.3|9764.3|9754.3|9762.3|9752.3|4
1635264500000|2021-10-26 16:08:20|9761.3|9751.3|9762.3|9752.3|9762.3|9752.3|9760.5|9750.5|6
1635264510000|2021-10-26 16:08:30|9762.5|9752.5|9763|9753|9763|9753|9762.5|9752.5|3
1635264520000|2021-10-26 16:08:40|9763.8|9753.8|9763.8|9753.8|9763.8|9753.8|9763.8|9753.8|1
1635264530000|2021-10-26 16:08:50|9763|9753|9763|9753|9763|9753|9763|9753|1
1635264540000|2021-10-26 16:09:00|9762.8|9752.8|9762.3|9752.3|9762.8|9752.8|9762.3|9752.3|2
1635264550000|2021-10-26 16:09:10|9761.8|9751.8|9762.3|9752.3|9762.5|9752.5|9761.8|9751.8|5
1635264560000|2021-10-26 16:09:20|9762.5|9752.5|9763|9753|9763|9753|9762|9752|8
1635264570000|2021-10-26 16:09:30|9763.8|9753.8|9764.3|9754.3|9764.3|9754.3|9763.8|9753.8|2
1635264590000|2021-10-26 16:09:50|9764.5|9754.5|9763.8|9753.8|9764.5|9754.5|9763.8|9753.8|2
1635264600000|2021-10-26 16:10:00|9763.3|9753.3|9762|9752|9763.3|9753.3|9762|9752|9
1635264610000|2021-10-26 16:10:10|9762.5|9752.5|9763.5|9753.5|9764.8|9754.8|9762.5|9752.5|7
1635264620000|2021-10-26 16:10:20|9763.8|9753.8|9763.5|9753.5|9763.8|9753.8|9763.5|9753.5|2
1635264640000|2021-10-26 16:10:40|9762.8|9752.8|9760.3|9750.3|9762.8|9752.8|9760.3|9750.3|3
1635264650000|2021-10-26 16:10:50|9760.8|9750.8|9756.5|9746.5|9761|9751|9756.5|9746.5|9
1635264660000|2021-10-26 16:11:00|9757|9747|9756.5|9746.5|9757.8|9747.8|9756|9746|9
1635264670000|2021-10-26 16:11:10|9757|9747|9756.5|9746.5|9758.8|9748.8|9756.5|9746.5|7
1635264680000|2021-10-26 16:11:20|9756.8|9746.8|9756.5|9746.5|9756.8|9746.8|9755.3|9745.3|13
1635264690000|2021-10-26 16:11:30|9758.5|9748.5|9756.5|9746.5|9758.5|9748.5|9756.5|9746.5|5
1635264700000|2021-10-26 16:11:40|9757|9747|9757|9747|9757|9747|9756.5|9746.5|3
1635264710000|2021-10-26 16:11:50|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|9755|9745|10
1635264720000|2021-10-26 16:12:00|9757|9747|9756.5|9746.5|9757|9747|9756.5|9746.5|2
1635264730000|2021-10-26 16:12:10|9756|9746|9755.5|9745.5|9756|9746|9755.5|9745.5|2
1635264740000|2021-10-26 16:12:20|9755|9745|9754.8|9744.8|9755|9745|9754.5|9744.5|4
1635264750000|2021-10-26 16:12:30|9754.5|9744.5|9752.8|9742.8|9754.5|9744.5|9752.5|9742.5|7
1635264760000|2021-10-26 16:12:40|9752.5|9742.5|9752.8|9742.8|9753.3|9743.3|9751.8|9741.8|5
1635264770000|2021-10-26 16:12:50|9753|9743|9752.8|9742.8|9753|9743|9752.8|9742.8|2
1635264780000|2021-10-26 16:13:00|9753.3|9743.3|9755|9745|9755|9745|9753.3|9743.3|5
1635264790000|2021-10-26 16:13:10|9755.8|9745.8|9755.3|9745.3|9755.8|9745.8|9755|9745|3
1635264800000|2021-10-26 16:13:20|9755.8|9745.8|9757|9747|9757|9747|9755.8|9745.8|5
1635264810000|2021-10-26 16:13:30|9757.3|9747.3|9757.3|9747.3|9757.3|9747.3|9757|9747|3
1635264820000|2021-10-26 16:13:40|9757.5|9747.5|9759.3|9749.3|9759.8|9749.8|9757.3|9747.3|7
1635264830000|2021-10-26 16:13:50|9758.8|9748.8|9758|9748|9758.8|9748.8|9758|9748|5
1635264840000|2021-10-26 16:14:00|9758.3|9748.3|9758.8|9748.8|9759.3|9749.3|9758|9748|8
1635264850000|2021-10-26 16:14:10|9758.5|9748.5|9758.5|9748.5|9758.5|9748.5|9758.3|9748.3|3
1635264860000|2021-10-26 16:14:20|9758.8|9748.8|9758.5|9748.5|9758.8|9748.8|9758.5|9748.5|4
1635264870000|2021-10-26 16:14:30|9758.8|9748.8|9760.3|9750.3|9760.8|9750.8|9758.5|9748.5|11
1635264880000|2021-10-26 16:14:40|9760.5|9750.5|9759.5|9749.5|9760.5|9750.5|9759.5|9749.5|9
1635264890000|2021-10-26 16:14:50|9759.8|9749.8|9760.3|9750.3|9760.3|9750.3|9759.8|9749.8|6
1635264900000|2021-10-26 16:15:00|9760|9750|9756.5|9746.5|9761.5|9751.5|9756.5|9746.5|14
1635264910000|2021-10-26 16:15:10|9757|9747|9757.5|9747.5|9757.5|9747.5|9757|9747|3
1635264920000|2021-10-26 16:15:20|9757.3|9747.3|9757.3|9747.3|9758.3|9748.3|9757|9747|6
1635264930000|2021-10-26 16:15:30|9758|9748|9756.5|9746.5|9759|9749|9756.5|9746.5|6
1635264940000|2021-10-26 16:15:40|9756.3|9746.3|9756.5|9746.5|9756.8|9746.8|9756.3|9746.3|4
1635264950000|2021-10-26 16:15:50|9757|9747|9757|9747|9757|9747|9756.5|9746.5|5
1635264960000|2021-10-26 16:16:00|9757.3|9747.3|9757.5|9747.5|9757.5|9747.5|9757.3|9747.3|2
1635264970000|2021-10-26 16:16:10|9758.3|9748.3|9759|9749|9759|9749|9758.3|9748.3|4
1635264980000|2021-10-26 16:16:20|9759.3|9749.3|9763|9753|9763|9753|9759.3|9749.3|9
1635264990000|2021-10-26 16:16:30|9762.8|9752.8|9764.3|9754.3|9764.8|9754.8|9762.8|9752.8|9
1635265000000|2021-10-26 16:16:40|9764|9754|9764.3|9754.3|9764.3|9754.3|9764|9754|2
1635265010000|2021-10-26 16:16:50|9764.5|9754.5|9765|9755|9765.8|9755.8|9764.3|9754.3|8
1635265020000|2021-10-26 16:17:00|9764.3|9754.3|9761|9751|9764.3|9754.3|9759.8|9749.8|13
1635265030000|2021-10-26 16:17:10|9761.3|9751.3|9763|9753|9763|9753|9761.3|9751.3|7
1635265040000|2021-10-26 16:17:20|9763.3|9753.3|9762.8|9752.8|9764|9754|9762.5|9752.5|11
1635265050000|2021-10-26 16:17:30|9762.5|9752.5|9763.3|9753.3|9763.3|9753.3|9762.5|9752.5|3
1635265060000|2021-10-26 16:17:40|9763.8|9753.8|9763.3|9753.3|9764|9754|9763.3|9753.3|5
1635265070000|2021-10-26 16:17:50|9763.5|9753.5|9763.8|9753.8|9764|9754|9763.5|9753.5|3
1635265080000|2021-10-26 16:18:00|9764|9754|9763.8|9753.8|9764|9754|9763.8|9753.8|4
1635265090000|2021-10-26 16:18:10|9764.8|9754.8|9761.5|9751.5|9764.8|9754.8|9760.5|9750.5|11
1635265100000|2021-10-26 16:18:20|9762|9752|9761.5|9751.5|9762|9752|9761.5|9751.5|3
1635265110000|2021-10-26 16:18:30|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|1
1635265120000|2021-10-26 16:18:40|9761.5|9751.5|9763.5|9753.5|9763.5|9753.5|9761.5|9751.5|6
1635265130000|2021-10-26 16:18:50|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|1
1635265150000|2021-10-26 16:19:10|9762.8|9752.8|9762.8|9752.8|9763|9753|9762.8|9752.8|3
1635265160000|2021-10-26 16:19:20|9762.5|9752.5|9761.3|9751.3|9762.5|9752.5|9761.3|9751.3|8
1635265180000|2021-10-26 16:19:40|9761.8|9751.8|9761.5|9751.5|9761.8|9751.8|9761.5|9751.5|2
1635265190000|2021-10-26 16:19:50|9761.3|9751.3|9759.5|9749.5|9761.3|9751.3|9759.5|9749.5|5
1635265200000|2021-10-26 16:20:00|9759.8|9749.8|9760.5|9750.5|9760.5|9750.5|9759.8|9749.8|3
1635265220000|2021-10-26 16:20:20|9761.3|9751.3|9761.8|9751.8|9761.8|9751.8|9761.3|9751.3|2
1635265230000|2021-10-26 16:20:30|9762.3|9752.3|9762.5|9752.5|9762.5|9752.5|9762.3|9752.3|2
1635265240000|2021-10-26 16:20:40|9763.5|9753.5|9764.3|9754.3|9764.3|9754.3|9763.5|9753.5|3
1635265250000|2021-10-26 16:20:50|9763.8|9753.8|9764.3|9754.3|9764.3|9754.3|9763.8|9753.8|5
1635265260000|2021-10-26 16:21:00|9763.8|9753.8|9763.3|9753.3|9763.8|9753.8|9763.3|9753.3|2
1635265270000|2021-10-26 16:21:10|9763.8|9753.8|9764.3|9754.3|9764.3|9754.3|9763.8|9753.8|2
1635265280000|2021-10-26 16:21:20|9763.8|9753.8|9763.8|9753.8|9763.8|9753.8|9763.8|9753.8|1
1635265290000|2021-10-26 16:21:30|9763.3|9753.3|9761.5|9751.5|9763.3|9753.3|9761.5|9751.5|8
1635265300000|2021-10-26 16:21:40|9762|9752|9763|9753|9763|9753|9762|9752|4
1635265310000|2021-10-26 16:21:50|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|9762.8|9752.8|3
1635265320000|2021-10-26 16:22:00|9762.8|9752.8|9763.3|9753.3|9763.8|9753.8|9762.8|9752.8|5
1635265330000|2021-10-26 16:22:10|9764.3|9754.3|9763.5|9753.5|9764.3|9754.3|9763.5|9753.5|3
1635265340000|2021-10-26 16:22:20|9763.8|9753.8|9764.3|9754.3|9764.3|9754.3|9763.8|9753.8|2
1635265350000|2021-10-26 16:22:30|9764.8|9754.8|9762.8|9752.8|9764.8|9754.8|9762.8|9752.8|5
1635265370000|2021-10-26 16:22:50|9763|9753|9763|9753|9763|9753|9763|9753|1
1635265380000|2021-10-26 16:23:00|9762.8|9752.8|9762.5|9752.5|9762.8|9752.8|9761|9751|10
1635265390000|2021-10-26 16:23:10|9762.8|9752.8|9763|9753|9763|9753|9762.8|9752.8|4
1635265420000|2021-10-26 16:23:40|9763.5|9753.5|9764.3|9754.3|9764.5|9754.5|9763.5|9753.5|3
1635265430000|2021-10-26 16:23:50|9764|9754|9763.8|9753.8|9764|9754|9763.5|9753.5|4
1635265450000|2021-10-26 16:24:10|9764.3|9754.3|9763.8|9753.8|9764.3|9754.3|9763.8|9753.8|4
1635265460000|2021-10-26 16:24:20|9763.3|9753.3|9761.5|9751.5|9763.5|9753.5|9761.5|9751.5|8
1635265470000|2021-10-26 16:24:30|9761.3|9751.3|9761.3|9751.3|9762|9752|9760.8|9750.8|7
1635265480000|2021-10-26 16:24:40|9761.5|9751.5|9762|9752|9762|9752|9761.5|9751.5|2
1635265490000|2021-10-26 16:24:50|9761.5|9751.5|9762.8|9752.8|9763|9753|9761.5|9751.5|5
1635265500000|2021-10-26 16:25:00|9763|9753|9761.8|9751.8|9763|9753|9761.8|9751.8|7
1635265510000|2021-10-26 16:25:10|9761.5|9751.5|9761.8|9751.8|9761.8|9751.8|9761|9751|4
1635265520000|2021-10-26 16:25:20|9761.3|9751.3|9761.3|9751.3|9761.3|9751.3|9761.3|9751.3|1
1635265530000|2021-10-26 16:25:30|9761|9751|9759.3|9749.3|9761.3|9751.3|9758.5|9748.5|9
1635265540000|2021-10-26 16:25:40|9758.8|9748.8|9756.8|9746.8|9758.8|9748.8|9756.8|9746.8|5
1635265550000|2021-10-26 16:25:50|9757|9747|9759.3|9749.3|9759.3|9749.3|9756.8|9746.8|8
1635265560000|2021-10-26 16:26:00|9758.8|9748.8|9758.8|9748.8|9759.3|9749.3|9757.5|9747.5|19
1635265570000|2021-10-26 16:26:10|9758.5|9748.5|9758.3|9748.3|9758.5|9748.5|9758|9748|4
1635265580000|2021-10-26 16:26:20|9758.5|9748.5|9758.3|9748.3|9758.8|9748.8|9758|9748|7
1635265600000|2021-10-26 16:26:40|9758.8|9748.8|9758.3|9748.3|9758.8|9748.8|9758.3|9748.3|2
1635265610000|2021-10-26 16:26:50|9758.5|9748.5|9758.5|9748.5|9758.5|9748.5|9758.5|9748.5|1
1635265620000|2021-10-26 16:27:00|9758.8|9748.8|9761.5|9751.5|9761.5|9751.5|9758.8|9748.8|9
1635265630000|2021-10-26 16:27:10|9761.3|9751.3|9761|9751|9761.3|9751.3|9760.5|9750.5|4
1635265640000|2021-10-26 16:27:20|9761.3|9751.3|9761.5|9751.5|9761.8|9751.8|9761.3|9751.3|3
1635265650000|2021-10-26 16:27:30|9761.3|9751.3|9762|9752|9762|9752|9760.5|9750.5|8
1635265660000|2021-10-26 16:27:40|9761.8|9751.8|9761.5|9751.5|9762|9752|9761.5|9751.5|4
1635265670000|2021-10-26 16:27:50|9761.8|9751.8|9761.5|9751.5|9761.8|9751.8|9761.5|9751.5|2
1635265680000|2021-10-26 16:28:00|9761.3|9751.3|9760|9750|9761.3|9751.3|9759.8|9749.8|6
1635265690000|2021-10-26 16:28:10|9760.3|9750.3|9761|9751|9761|9751|9760.3|9750.3|7
1635265700000|2021-10-26 16:28:20|9761.3|9751.3|9762|9752|9762|9752|9761.3|9751.3|2
1635265720000|2021-10-26 16:28:40|9761.5|9751.5|9760.5|9750.5|9761.5|9751.5|9760.3|9750.3|7
1635265730000|2021-10-26 16:28:50|9760.3|9750.3|9760.3|9750.3|9760.8|9750.8|9760.3|9750.3|5
1635265740000|2021-10-26 16:29:00|9760.5|9750.5|9760.3|9750.3|9760.5|9750.5|9759.8|9749.8|4
1635265750000|2021-10-26 16:29:10|9760.8|9750.8|9761.5|9751.5|9761.5|9751.5|9760.3|9750.3|6
1635265760000|2021-10-26 16:29:20|9761.8|9751.8|9762.3|9752.3|9762.3|9752.3|9761.8|9751.8|3
1635265770000|2021-10-26 16:29:30|9762.8|9752.8|9759|9749|9762.8|9752.8|9757.5|9747.5|11
1635265780000|2021-10-26 16:29:40|9759.5|9749.5|9759|9749|9759.5|9749.5|9758.5|9748.5|6
1635265790000|2021-10-26 16:29:50|9758.3|9748.3|9758|9748|9758.8|9748.8|9757.5|9747.5|12
1635265800000|2021-10-26 16:30:00|9758.3|9748.3|9754.3|9744.3|9759.3|9749.3|9754.3|9744.3|9
1635265810000|2021-10-26 16:30:10|9754.5|9744.5|9756|9746|9756|9746|9754.5|9744.5|9
1635265820000|2021-10-26 16:30:20|9756.3|9746.3|9754.5|9744.5|9756.3|9746.3|9754.5|9744.5|9
1635265830000|2021-10-26 16:30:30|9754.3|9744.3|9753.5|9743.5|9756|9746|9753|9743|15
1635265840000|2021-10-26 16:30:40|9754.3|9744.3|9753.8|9743.8|9754.3|9744.3|9753|9743|8
1635265850000|2021-10-26 16:30:50|9754|9744|9753|9743|9754.5|9744.5|9752.5|9742.5|10
1635265860000|2021-10-26 16:31:00|9753.8|9743.8|9755.3|9745.3|9756.5|9746.5|9753|9743|12
1635265870000|2021-10-26 16:31:10|9754.8|9744.8|9754.8|9744.8|9755.3|9745.3|9753.8|9743.8|8
1635265880000|2021-10-26 16:31:20|9755.3|9745.3|9756.8|9746.8|9756.8|9746.8|9754.8|9744.8|7
1635265890000|2021-10-26 16:31:30|9757|9747|9758.3|9748.3|9758.3|9748.3|9757|9747|8
1635265900000|2021-10-26 16:31:40|9758.5|9748.5|9759.3|9749.3|9759.3|9749.3|9758.5|9748.5|5
1635265920000|2021-10-26 16:32:00|9759.5|9749.5|9760.5|9750.5|9761|9751|9759.5|9749.5|5
1635265930000|2021-10-26 16:32:10|9759.5|9749.5|9760.8|9750.8|9760.8|9750.8|9759|9749|12
1635265940000|2021-10-26 16:32:20|9760.3|9750.3|9763.3|9753.3|9763.3|9753.3|9760.3|9750.3|12
1635265950000|2021-10-26 16:32:30|9763.5|9753.5|9763.5|9753.5|9763.8|9753.8|9763.5|9753.5|3
1635265970000|2021-10-26 16:32:50|9763.3|9753.3|9763.8|9753.8|9764|9754|9763.3|9753.3|5
1635265980000|2021-10-26 16:33:00|9763.3|9753.3|9764|9754|9764|9754|9763.3|9753.3|3
1635265990000|2021-10-26 16:33:10|9764.8|9754.8|9764.5|9754.5|9764.8|9754.8|9764|9754|4
1635266000000|2021-10-26 16:33:20|9764.3|9754.3|9764|9754|9765.8|9755.8|9764|9754|10
1635266020000|2021-10-26 16:33:40|9764.3|9754.3|9764|9754|9764.5|9754.5|9764|9754|3
1635266030000|2021-10-26 16:33:50|9764.3|9754.3|9764.3|9754.3|9764.3|9754.3|9764.3|9754.3|1
1635266040000|2021-10-26 16:34:00|9764.8|9754.8|9770.9|9760.9|9770.9|9760.9|9764.8|9754.8|8
1635266050000|2021-10-26 16:34:10|9771.1|9761.1|9771.3|9761.3|9771.9|9761.9|9771|9761|6
1635266060000|2021-10-26 16:34:20|9771.8|9761.8|9772|9762|9772|9762|9771.5|9761.5|4
1635266070000|2021-10-26 16:34:30|9772.5|9762.5|9776|9766|9777|9767|9772.5|9762.5|12
1635266080000|2021-10-26 16:34:40|9777|9767|9775.8|9765.8|9777.5|9767.5|9774.8|9764.8|12
1635266090000|2021-10-26 16:34:50|9775.5|9765.5|9776.3|9766.3|9776.8|9766.8|9774.8|9764.8|11
1635266100000|2021-10-26 16:35:00|9775.8|9765.8|9776|9766|9776.3|9766.3|9774.8|9764.8|11
1635266110000|2021-10-26 16:35:10|9775.5|9765.5|9775.5|9765.5|9776|9766|9775|9765|5
1635266120000|2021-10-26 16:35:20|9775.3|9765.3|9775|9765|9775.3|9765.3|9773.8|9763.8|7
1635266130000|2021-10-26 16:35:30|9774.5|9764.5|9774.8|9764.8|9774.8|9764.8|9774.3|9764.3|3
1635266140000|2021-10-26 16:35:40|9775|9765|9775.8|9765.8|9775.8|9765.8|9775|9765|3
1635266150000|2021-10-26 16:35:50|9775.3|9765.3|9774.3|9764.3|9775.3|9765.3|9774.3|9764.3|4
1635266160000|2021-10-26 16:36:00|9774.5|9764.5|9776|9766|9776.5|9766.5|9774.5|9764.5|5
1635266170000|2021-10-26 16:36:10|9775.8|9765.8|9775|9765|9775.8|9765.8|9774.8|9764.8|5
1635266180000|2021-10-26 16:36:20|9775.3|9765.3|9776.3|9766.3|9777.5|9767.5|9775.3|9765.3|5
1635266190000|2021-10-26 16:36:30|9775.8|9765.8|9775.8|9765.8|9775.8|9765.8|9775.8|9765.8|1
1635266200000|2021-10-26 16:36:40|9776.3|9766.3|9777.5|9767.5|9777.5|9767.5|9776.3|9766.3|2
1635266210000|2021-10-26 16:36:50|9777.3|9767.3|9776|9766|9777.5|9767.5|9776|9766|6
1635266220000|2021-10-26 16:37:00|9776.5|9766.5|9776|9766|9777.3|9767.3|9776|9766|13
1635266230000|2021-10-26 16:37:10|9776.3|9766.3|9776|9766|9776.8|9766.8|9776|9766|6
1635266240000|2021-10-26 16:37:20|9776.5|9766.5|9776|9766|9776.5|9766.5|9776|9766|2
1635266250000|2021-10-26 16:37:30|9776.5|9766.5|9776|9766|9776.5|9766.5|9776|9766|2
1635266270000|2021-10-26 16:37:50|9776.8|9766.8|9776.5|9766.5|9778|9768|9776.5|9766.5|10
1635266290000|2021-10-26 16:38:10|9777|9767|9774.5|9764.5|9777|9767|9774.5|9764.5|5
1635266300000|2021-10-26 16:38:20|9774.3|9764.3|9771.5|9761.5|9774.3|9764.3|9771.5|9761.5|2
1635266310000|2021-10-26 16:38:30|9773.3|9763.3|9773.5|9763.5|9774|9764|9772.8|9762.8|7
1635266320000|2021-10-26 16:38:40|9773.8|9763.8|9773.3|9763.3|9773.8|9763.8|9773.3|9763.3|2
1635266330000|2021-10-26 16:38:50|9772.8|9762.8|9775.8|9765.8|9775.8|9765.8|9772.8|9762.8|7
1635266340000|2021-10-26 16:39:00|9776|9766|9774.5|9764.5|9776|9766|9774.5|9764.5|8
1635266350000|2021-10-26 16:39:10|9774.8|9764.8|9774.5|9764.5|9775.3|9765.3|9774.5|9764.5|4
1635266360000|2021-10-26 16:39:20|9774|9764|9774.5|9764.5|9774.8|9764.8|9773.8|9763.8|6
1635266370000|2021-10-26 16:39:30|9774.8|9764.8|9774.5|9764.5|9775|9765|9774.5|9764.5|3
1635266380000|2021-10-26 16:39:40|9774.3|9764.3|9773.3|9763.3|9774.3|9764.3|9771.8|9761.8|7
1635266390000|2021-10-26 16:39:50|9773.5|9763.5|9775.5|9765.5|9775.8|9765.8|9773.5|9763.5|5
1635266400000|2021-10-26 16:40:00|9775.3|9765.3|9775.5|9765.5|9775.5|9765.5|9774.5|9764.5|4
1635266410000|2021-10-26 16:40:10|9775.3|9765.3|9773.3|9763.3|9775.3|9765.3|9773.3|9763.3|7
1635266420000|2021-10-26 16:40:20|9773.5|9763.5|9773.8|9763.8|9773.8|9763.8|9773.3|9763.3|7
1635266430000|2021-10-26 16:40:30|9773.3|9763.3|9773.3|9763.3|9773.8|9763.8|9773.3|9763.3|7
1635266440000|2021-10-26 16:40:40|9772.8|9762.8|9771.5|9761.5|9772.8|9762.8|9771.3|9761.3|4
1635266450000|2021-10-26 16:40:50|9771.3|9761.3|9773|9763|9773|9763|9770.8|9760.8|10
1635266460000|2021-10-26 16:41:00|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|1
1635266470000|2021-10-26 16:41:10|9772.5|9762.5|9771.8|9761.8|9772.5|9762.5|9771.8|9761.8|3
1635266480000|2021-10-26 16:41:20|9771.5|9761.5|9770.8|9760.8|9771.5|9761.5|9770.5|9760.5|3
1635266490000|2021-10-26 16:41:30|9771|9761|9771|9761|9771|9761|9771|9761|1
1635266500000|2021-10-26 16:41:40|9770.8|9760.8|9769.8|9759.8|9770.8|9760.8|9769.8|9759.8|2
1635266510000|2021-10-26 16:41:50|9768.5|9758.5|9768|9758|9768.5|9758.5|9768|9758|4
1635266520000|2021-10-26 16:42:00|9767.5|9757.5|9767.3|9757.3|9767.5|9757.5|9767|9757|3
1635266530000|2021-10-26 16:42:10|9767.5|9757.5|9770.5|9760.5|9771|9761|9767.5|9757.5|6
1635266550000|2021-10-26 16:42:30|9770.8|9760.8|9772.3|9762.3|9773|9763|9770.8|9760.8|4
1635266560000|2021-10-26 16:42:40|9773|9763|9772.3|9762.3|9773.3|9763.3|9772.3|9762.3|5
1635266570000|2021-10-26 16:42:50|9772.5|9762.5|9773.8|9763.8|9773.8|9763.8|9772.5|9762.5|5
1635266580000|2021-10-26 16:43:00|9774|9764|9774|9764|9774.3|9764.3|9774|9764|3
1635266590000|2021-10-26 16:43:10|9774.3|9764.3|9772.8|9762.8|9774.3|9764.3|9772.8|9762.8|9
1635266600000|2021-10-26 16:43:20|9773|9763|9772.8|9762.8|9774|9764|9772.8|9762.8|7
1635266610000|2021-10-26 16:43:30|9772.3|9762.3|9771|9761|9772.3|9762.3|9771|9761|7
1635266620000|2021-10-26 16:43:40|9770.8|9760.8|9770.3|9760.3|9770.8|9760.8|9770.3|9760.3|2
1635266630000|2021-10-26 16:43:50|9770.5|9760.5|9770.8|9760.8|9771|9761|9770.5|9760.5|3
1635266640000|2021-10-26 16:44:00|9771|9761|9772.8|9762.8|9772.8|9762.8|9771|9761|10
1635266650000|2021-10-26 16:44:10|9772.3|9762.3|9772.5|9762.5|9772.8|9762.8|9772.3|9762.3|5
1635266660000|2021-10-26 16:44:20|9772.8|9762.8|9773.5|9763.5|9773.5|9763.5|9772.3|9762.3|6
1635266670000|2021-10-26 16:44:30|9774|9764|9773.3|9763.3|9774|9764|9773.3|9763.3|3
1635266680000|2021-10-26 16:44:40|9773.8|9763.8|9773.5|9763.5|9775|9765|9773.3|9763.3|10
1635266690000|2021-10-26 16:44:50|9773.3|9763.3|9773.5|9763.5|9773.5|9763.5|9772.8|9762.8|4
1635266700000|2021-10-26 16:45:00|9773.3|9763.3|9771.8|9761.8|9773.3|9763.3|9771.8|9761.8|8
1635266710000|2021-10-26 16:45:10|9771.3|9761.3|9772.5|9762.5|9772.8|9762.8|9771.3|9761.3|5
1635266720000|2021-10-26 16:45:20|9772.3|9762.3|9769|9759|9772.3|9762.3|9768.5|9758.5|11
1635266730000|2021-10-26 16:45:30|9770.5|9760.5|9768.3|9758.3|9770.5|9760.5|9768|9758|10
1635266740000|2021-10-26 16:45:40|9769|9759|9768.5|9758.5|9769.3|9759.3|9768.5|9758.5|3
1635266750000|2021-10-26 16:45:50|9768|9758|9766|9756|9768|9758|9764.5|9754.5|12
1635266760000|2021-10-26 16:46:00|9765.8|9755.8|9765|9755|9765.8|9755.8|9764|9754|6
1635266770000|2021-10-26 16:46:10|9765.5|9755.5|9765.8|9755.8|9766.8|9756.8|9764.5|9754.5|14
1635266780000|2021-10-26 16:46:20|9765.3|9755.3|9765.8|9755.8|9765.8|9755.8|9764.5|9754.5|6
1635266790000|2021-10-26 16:46:30|9765.3|9755.3|9765.3|9755.3|9765.8|9755.8|9764.5|9754.5|7
1635266800000|2021-10-26 16:46:40|9765|9755|9765.3|9755.3|9765.3|9755.3|9763.5|9753.5|13
1635266810000|2021-10-26 16:46:50|9765|9755|9762.5|9752.5|9765|9755|9762.3|9752.3|7
1635266820000|2021-10-26 16:47:00|9762|9752|9763.8|9753.8|9763.8|9753.8|9761.3|9751.3|9
1635266830000|2021-10-26 16:47:10|9762.5|9752.5|9764.3|9754.3|9764.3|9754.3|9762.3|9752.3|8
1635266840000|2021-10-26 16:47:20|9763.5|9753.5|9763|9753|9764.3|9754.3|9762.8|9752.8|9
1635266850000|2021-10-26 16:47:30|9762.8|9752.8|9762.8|9752.8|9763|9753|9762.8|9752.8|21
1635266860000|2021-10-26 16:47:40|9762.5|9752.5|9765.3|9755.3|9765.3|9755.3|9762.3|9752.3|14
1635266870000|2021-10-26 16:47:50|9765.5|9755.5|9767.8|9757.8|9767.8|9757.8|9765.5|9755.5|22
1635266880000|2021-10-26 16:48:00|9767.3|9757.3|9764|9754|9767.8|9757.8|9763.5|9753.5|19
1635266890000|2021-10-26 16:48:10|9765|9755|9764.8|9754.8|9765.3|9755.3|9764|9754|9
1635266900000|2021-10-26 16:48:20|9764.5|9754.5|9764|9754|9764.5|9754.5|9764|9754|2
1635266910000|2021-10-26 16:48:30|9764.5|9754.5|9765.8|9755.8|9765.8|9755.8|9764.5|9754.5|3
1635266920000|2021-10-26 16:48:40|9765.3|9755.3|9764.3|9754.3|9765.3|9755.3|9763.8|9753.8|4
1635266930000|2021-10-26 16:48:50|9764.5|9754.5|9765.5|9755.5|9766|9756|9764.5|9754.5|6
1635266940000|2021-10-26 16:49:00|9765|9755|9765|9755|9765|9755|9765|9755|1
1635266950000|2021-10-26 16:49:10|9767.3|9757.3|9768|9758|9768.3|9758.3|9767|9757|13
1635266960000|2021-10-26 16:49:20|9769|9759|9767.8|9757.8|9769|9759|9767.8|9757.8|6
1635266970000|2021-10-26 16:49:30|9767.5|9757.5|9767.3|9757.3|9768|9758|9767|9757|8
1635266980000|2021-10-26 16:49:40|9767.5|9757.5|9766|9756|9767.5|9757.5|9766|9756|7
1635266990000|2021-10-26 16:49:50|9766.5|9756.5|9767.5|9757.5|9768|9758|9766.5|9756.5|9
1635267000000|2021-10-26 16:50:00|9767|9757|9769.3|9759.3|9769.3|9759.3|9766.3|9756.3|11
1635267010000|2021-10-26 16:50:10|9770|9760|9769|9759|9770|9760|9768|9758|9
1635267020000|2021-10-26 16:50:20|9768.8|9758.8|9769.3|9759.3|9769.3|9759.3|9768|9758|10
1635267030000|2021-10-26 16:50:30|9769|9759|9769.3|9759.3|9769.3|9759.3|9768.5|9758.5|5
1635267040000|2021-10-26 16:50:40|9769|9759|9769|9759|9769|9759|9768|9758|7
1635267050000|2021-10-26 16:50:50|9768.8|9758.8|9767.8|9757.8|9768.8|9758.8|9767.8|9757.8|3
1635267060000|2021-10-26 16:51:00|9768.3|9758.3|9769.3|9759.3|9769.3|9759.3|9767.8|9757.8|7
1635267070000|2021-10-26 16:51:10|9768.5|9758.5|9767.5|9757.5|9768.5|9758.5|9767.5|9757.5|5
1635267080000|2021-10-26 16:51:20|9767|9757|9767.3|9757.3|9767.3|9757.3|9767|9757|4
1635267090000|2021-10-26 16:51:30|9767|9757|9767|9757|9767.3|9757.3|9767|9757|9
1635267100000|2021-10-26 16:51:40|9767.5|9757.5|9767|9757|9767.8|9757.8|9767|9757|4
1635267110000|2021-10-26 16:51:50|9767.5|9757.5|9769|9759|9769|9759|9767|9757|8
1635267120000|2021-10-26 16:52:00|9769.3|9759.3|9769|9759|9769.8|9759.8|9769|9759|10
1635267130000|2021-10-26 16:52:10|9768.5|9758.5|9767.5|9757.5|9768.5|9758.5|9767.5|9757.5|5
1635267140000|2021-10-26 16:52:20|9767|9757|9766.5|9756.5|9767.3|9757.3|9766.5|9756.5|12
1635267150000|2021-10-26 16:52:30|9766|9756|9764.8|9754.8|9766|9756|9764.8|9754.8|5
1635267170000|2021-10-26 16:52:50|9765.3|9755.3|9764.8|9754.8|9766|9756|9764.8|9754.8|9
1635267180000|2021-10-26 16:53:00|9765|9755|9765.5|9755.5|9765.8|9755.8|9762.8|9752.8|11
1635267190000|2021-10-26 16:53:10|9765|9755|9768|9758|9768|9758|9765|9755|6
1635267200000|2021-10-26 16:53:20|9767.5|9757.5|9768.5|9758.5|9768.5|9758.5|9767.3|9757.3|5
1635267210000|2021-10-26 16:53:30|9768.8|9758.8|9768|9758|9769|9759|9768|9758|5
1635267220000|2021-10-26 16:53:40|9767.8|9757.8|9768|9758|9768.3|9758.3|9767|9757|5
1635267230000|2021-10-26 16:53:50|9767.8|9757.8|9767.3|9757.3|9767.8|9757.8|9767.3|9757.3|14
1635267240000|2021-10-26 16:54:00|9766.8|9756.8|9765.5|9755.5|9766.8|9756.8|9765.5|9755.5|16
1635267250000|2021-10-26 16:54:10|9764.5|9754.5|9764|9754|9764.5|9754.5|9763.3|9753.3|9
1635267260000|2021-10-26 16:54:20|9764.3|9754.3|9764.3|9754.3|9765.3|9755.3|9764.3|9754.3|7
1635267270000|2021-10-26 16:54:30|9764|9754|9763.8|9753.8|9764.3|9754.3|9763.5|9753.5|7
1635267280000|2021-10-26 16:54:40|9763.5|9753.5|9763.3|9753.3|9763.8|9753.8|9763.3|9753.3|6
1635267290000|2021-10-26 16:54:50|9763.5|9753.5|9763.8|9753.8|9763.8|9753.8|9762.8|9752.8|10
1635267300000|2021-10-26 16:55:00|9764|9754|9762.6|9752.6|9764|9754|9762.4|9752.4|12
1635267310000|2021-10-26 16:55:10|9762.9|9752.9|9762.9|9752.9|9763.4|9753.4|9762.6|9752.6|8
1635267320000|2021-10-26 16:55:20|9763.1|9753.1|9762.9|9752.9|9763.1|9753.1|9762.6|9752.6|3
1635267330000|2021-10-26 16:55:30|9763.1|9753.1|9764.1|9754.1|9764.1|9754.1|9763.1|9753.1|7
1635267340000|2021-10-26 16:55:40|9764.4|9754.4|9762.9|9752.9|9764.9|9754.9|9762.9|9752.9|8
1635267350000|2021-10-26 16:55:50|9763.1|9753.1|9763.6|9753.6|9764.1|9754.1|9763.1|9753.1|9
1635267360000|2021-10-26 16:56:00|9763.4|9753.4|9762.9|9752.9|9763.6|9753.6|9762.6|9752.6|6
1635267370000|2021-10-26 16:56:10|9762.6|9752.6|9762.6|9752.6|9762.9|9752.9|9762.6|9752.6|5
1635267380000|2021-10-26 16:56:20|9762.9|9752.9|9763.4|9753.4|9763.6|9753.6|9762.9|9752.9|7
1635267390000|2021-10-26 16:56:30|9763.6|9753.6|9762.9|9752.9|9763.6|9753.6|9762.9|9752.9|4
1635267400000|2021-10-26 16:56:40|9762.6|9752.6|9760.9|9750.9|9762.6|9752.6|9760.9|9750.9|5
1635267410000|2021-10-26 16:56:50|9761.1|9751.1|9760.6|9750.6|9761.4|9751.4|9760.6|9750.6|5
1635267420000|2021-10-26 16:57:00|9759.9|9749.9|9760.9|9750.9|9760.9|9750.9|9759.9|9749.9|7
1635267430000|2021-10-26 16:57:10|9760.6|9750.6|9759.6|9749.6|9760.6|9750.6|9759.6|9749.6|3
1635267440000|2021-10-26 16:57:20|9759.1|9749.1|9759.6|9749.6|9759.6|9749.6|9758.4|9748.4|12
1635267450000|2021-10-26 16:57:30|9759.1|9749.1|9760.1|9750.1|9760.1|9750.1|9759.1|9749.1|5
1635267460000|2021-10-26 16:57:40|9760.4|9750.4|9760.4|9750.4|9760.4|9750.4|9759.9|9749.9|3
1635267470000|2021-10-26 16:57:50|9760.6|9750.6|9761.6|9751.6|9761.6|9751.6|9760.6|9750.6|2
1635267480000|2021-10-26 16:58:00|9761.9|9751.9|9763.9|9753.9|9763.9|9753.9|9761.1|9751.1|10
1635267490000|2021-10-26 16:58:10|9764.1|9754.1|9767.9|9757.9|9769.6|9759.6|9764.1|9754.1|16
1635267500000|2021-10-26 16:58:20|9767.4|9757.4|9768.4|9758.4|9768.6|9758.6|9767.4|9757.4|10
1635267510000|2021-10-26 16:58:30|9768.6|9758.6|9767.9|9757.9|9768.6|9758.6|9767.1|9757.1|6
1635267520000|2021-10-26 16:58:40|9766.9|9756.9|9766.9|9756.9|9770.1|9760.1|9766.9|9756.9|10
1635267530000|2021-10-26 16:58:50|9766.6|9756.6|9766.9|9756.9|9769.4|9759.4|9766.6|9756.6|13
1635267540000|2021-10-26 16:59:00|9768.1|9758.1|9767.1|9757.1|9770.4|9760.4|9766.9|9756.9|16
1635267550000|2021-10-26 16:59:10|9767.6|9757.6|9766.9|9756.9|9769.1|9759.1|9766.9|9756.9|16
1635267560000|2021-10-26 16:59:20|9767.9|9757.9|9768.1|9758.1|9769.1|9759.1|9766.9|9756.9|19
1635292920000|2021-10-27 00:02:00|9775.4|9765.4|9775.4|9765.4|9775.4|9765.4|9775.4|9765.4|1
1635292950000|2021-10-27 00:02:30|9775|9765|9775.8|9765.8|9775.8|9765.8|9775|9765|2
1635292980000|2021-10-27 00:03:00|9775.3|9765.3|9774.9|9764.9|9775.3|9765.3|9774.9|9764.9|2
1635292990000|2021-10-27 00:03:10|9774.4|9764.4|9774.1|9764.1|9774.4|9764.4|9774.1|9764.1|2
1635293020000|2021-10-27 00:03:40|9774.5|9764.5|9775.5|9765.5|9775.5|9765.5|9774.3|9764.3|4
1635293030000|2021-10-27 00:03:50|9775.3|9765.3|9781.3|9771.3|9781.3|9771.3|9775.3|9765.3|4
1635293050000|2021-10-27 00:04:10|9782.5|9772.5|9783|9773|9783|9773|9782.5|9772.5|2
1635293060000|2021-10-27 00:04:20|9783.8|9773.8|9784.1|9774.1|9784.1|9774.1|9783.8|9773.8|2
1635293070000|2021-10-27 00:04:30|9784|9774|9784.3|9774.3|9784.3|9774.3|9784|9774|3
1635293090000|2021-10-27 00:04:50|9784|9774|9784|9774|9784|9774|9784|9774|1
1635293100000|2021-10-27 00:05:00|9783.6|9773.6|9783.4|9773.4|9783.6|9773.6|9783.4|9773.4|2
1635293110000|2021-10-27 00:05:10|9783.6|9773.6|9783.9|9773.9|9783.9|9773.9|9783.6|9773.6|2
1635293130000|2021-10-27 00:05:30|9783.6|9773.6|9783.6|9773.6|9783.6|9773.6|9783.6|9773.6|1
1635293170000|2021-10-27 00:06:10|9783.4|9773.4|9783.6|9773.6|9783.6|9773.6|9783.4|9773.4|2
1635293220000|2021-10-27 00:07:00|9783.4|9773.4|9783.4|9773.4|9783.4|9773.4|9783.4|9773.4|1
1635293230000|2021-10-27 00:07:10|9783.1|9773.1|9783.1|9773.1|9783.1|9773.1|9783.1|9773.1|1
1635293240000|2021-10-27 00:07:20|9783.8|9773.8|9782.5|9772.5|9783.8|9773.8|9782.5|9772.5|2
1635293270000|2021-10-27 00:07:50|9782.3|9772.3|9782.3|9772.3|9782.3|9772.3|9782.3|9772.3|1
1635293280000|2021-10-27 00:08:00|9781.5|9771.5|9778.9|9768.9|9781.5|9771.5|9778.9|9768.9|3
1635293300000|2021-10-27 00:08:20|9778|9768|9778|9768|9778|9768|9778|9768|1
1635293320000|2021-10-27 00:08:40|9778.3|9768.3|9780.1|9770.1|9780.1|9770.1|9778.3|9768.3|4
1635293340000|2021-10-27 00:09:00|9780.5|9770.5|9780.8|9770.8|9780.8|9770.8|9780.5|9770.5|2
1635293390000|2021-10-27 00:09:50|9780.5|9770.5|9779.8|9769.8|9780.5|9770.5|9779.8|9769.8|2
1635293450000|2021-10-27 00:10:50|9779.6|9769.6|9780.8|9770.8|9780.8|9770.8|9779.6|9769.6|3
1635293470000|2021-10-27 00:11:10|9780.9|9770.9|9781.3|9771.3|9781.3|9771.3|9780.9|9770.9|2
1635293500000|2021-10-27 00:11:40|9781.8|9771.8|9782.1|9772.1|9782.1|9772.1|9781.8|9771.8|2
1635293520000|2021-10-27 00:12:00|9783.5|9773.5|9783.5|9773.5|9783.5|9773.5|9783.5|9773.5|1
1635293530000|2021-10-27 00:12:10|9783.8|9773.8|9784|9774|9784|9774|9783.8|9773.8|2
1635293560000|2021-10-27 00:12:40|9784.4|9774.4|9784.4|9774.4|9784.4|9774.4|9784.4|9774.4|1
1635293580000|2021-10-27 00:13:00|9784|9774|9783.4|9773.4|9784|9774|9783.4|9773.4|3
1635293590000|2021-10-27 00:13:10|9783.3|9773.3|9782.5|9772.5|9783.3|9773.3|9782.5|9772.5|3
1635293680000|2021-10-27 00:14:40|9781.9|9771.9|9781.9|9771.9|9781.9|9771.9|9781.9|9771.9|1
1635293690000|2021-10-27 00:14:50|9781|9771|9781|9771|9781|9771|9781|9771|1
1635293700000|2021-10-27 00:15:00|9780.8|9770.8|9780.9|9770.9|9780.9|9770.9|9780.8|9770.8|2
1635293750000|2021-10-27 00:15:50|9785.4|9775.4|9785.4|9775.4|9785.4|9775.4|9785.4|9775.4|1
1635293780000|2021-10-27 00:16:20|9785.9|9775.9|9785.9|9775.9|9785.9|9775.9|9785.9|9775.9|1
1635293810000|2021-10-27 00:16:50|9785.6|9775.6|9785.6|9775.6|9785.6|9775.6|9785.6|9775.6|1
1635293820000|2021-10-27 00:17:00|9785.1|9775.1|9784.8|9774.8|9785.1|9775.1|9784.5|9774.5|3
1635293860000|2021-10-27 00:17:40|9785.6|9775.6|9785.6|9775.6|9785.6|9775.6|9785.6|9775.6|1
1635293870000|2021-10-27 00:17:50|9785.3|9775.3|9784.8|9774.8|9785.3|9775.3|9784.8|9774.8|2
1635293880000|2021-10-27 00:18:00|9784.5|9774.5|9784.5|9774.5|9784.5|9774.5|9784.5|9774.5|1
1635293890000|2021-10-27 00:18:10|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|1
1635293900000|2021-10-27 00:18:20|9783.9|9773.9|9782|9772|9783.9|9773.9|9782|9772|4
1635293920000|2021-10-27 00:18:40|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|1
1635293940000|2021-10-27 00:19:00|9781.9|9771.9|9778.4|9768.4|9781.9|9771.9|9777.9|9767.9|7
1635293950000|2021-10-27 00:19:10|9777.9|9767.9|9777.8|9767.8|9777.9|9767.9|9777.8|9767.8|2
1635294040000|2021-10-27 00:20:40|9778|9768|9779|9769|9779|9769|9778|9768|2
1635294050000|2021-10-27 00:20:50|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|1
1635294060000|2021-10-27 00:21:00|9779.1|9769.1|9779.4|9769.4|9779.4|9769.4|9779.1|9769.1|2
1635294070000|2021-10-27 00:21:10|9779.1|9769.1|9778.8|9768.8|9779.1|9769.1|9778.8|9768.8|2
1635294080000|2021-10-27 00:21:20|9779|9769|9779.1|9769.1|9779.1|9769.1|9779|9769|2
1635294100000|2021-10-27 00:21:40|9778.9|9768.9|9778.9|9768.9|9778.9|9768.9|9778.9|9768.9|1
1635294110000|2021-10-27 00:21:50|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|1
1635294130000|2021-10-27 00:22:10|9777.9|9767.9|9780.8|9770.8|9780.8|9770.8|9777.9|9767.9|4
1635294150000|2021-10-27 00:22:30|9780.1|9770.1|9779.8|9769.8|9780.1|9770.1|9779.8|9769.8|2
1635294210000|2021-10-27 00:23:30|9779.6|9769.6|9779.6|9769.6|9779.6|9769.6|9779.6|9769.6|1
1635294240000|2021-10-27 00:24:00|9779|9769|9779|9769|9779|9769|9779|9769|1
1635294250000|2021-10-27 00:24:10|9779.8|9769.8|9780|9770|9780|9770|9779.8|9769.8|2
1635294300000|2021-10-27 00:25:00|9779.1|9769.1|9779.1|9769.1|9779.1|9769.1|9779.1|9769.1|1
1635294310000|2021-10-27 00:25:10|9779|9769|9778.8|9768.8|9779|9769|9778.8|9768.8|2
1635294350000|2021-10-27 00:25:50|9779|9769|9778.6|9768.6|9780.3|9770.3|9778.6|9768.6|4
1635294360000|2021-10-27 00:26:00|9778.5|9768.5|9778.5|9768.5|9778.5|9768.5|9778.5|9768.5|1
1635294390000|2021-10-27 00:26:30|9777.9|9767.9|9777.9|9767.9|9777.9|9767.9|9777.9|9767.9|1
1635294400000|2021-10-27 00:26:40|9777.5|9767.5|9777.9|9767.9|9777.9|9767.9|9777.5|9767.5|2
1635294440000|2021-10-27 00:27:20|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|1
1635294460000|2021-10-27 00:27:40|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|1
1635294500000|2021-10-27 00:28:20|9777.8|9767.8|9778|9768|9778|9768|9777.8|9767.8|2
1635294510000|2021-10-27 00:28:30|9778.4|9768.4|9778.4|9768.4|9778.4|9768.4|9778.4|9768.4|1
1635294540000|2021-10-27 00:29:00|9777.9|9767.9|9777.9|9767.9|9777.9|9767.9|9777.9|9767.9|1
1635294580000|2021-10-27 00:29:40|9778|9768|9779|9769|9779|9769|9778|9768|2
1635294600000|2021-10-27 00:30:00|9779.5|9769.5|9780.9|9770.9|9780.9|9770.9|9779.5|9769.5|4
1635294610000|2021-10-27 00:30:10|9783|9773|9783.5|9773.5|9783.5|9773.5|9783|9773|3
1635294630000|2021-10-27 00:30:30|9783.9|9773.9|9783.9|9773.9|9783.9|9773.9|9783.9|9773.9|1
1635294640000|2021-10-27 00:30:40|9784.4|9774.4|9784.9|9774.9|9784.9|9774.9|9784.4|9774.4|3
1635294650000|2021-10-27 00:30:50|9785.3|9775.3|9789.1|9779.1|9789.1|9779.1|9785.3|9775.3|5
1635294660000|2021-10-27 00:31:00|9789.9|9779.9|9793.8|9783.8|9793.8|9783.8|9789.9|9779.9|5
1635294670000|2021-10-27 00:31:10|9793|9783|9794.6|9784.6|9794.6|9784.6|9793|9783|4
1635294680000|2021-10-27 00:31:20|9795.1|9785.1|9794.8|9784.8|9795.6|9785.6|9794.8|9784.8|5
1635294690000|2021-10-27 00:31:30|9794.3|9784.3|9794|9784|9794.3|9784.3|9794|9784|2
1635294700000|2021-10-27 00:31:40|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|1
1635294710000|2021-10-27 00:31:50|9792.9|9782.9|9792.1|9782.1|9792.9|9782.9|9792.1|9782.1|2
1635294720000|2021-10-27 00:32:00|9792.9|9782.9|9792.8|9782.8|9792.9|9782.9|9791.8|9781.8|3
1635294740000|2021-10-27 00:32:20|9793.8|9783.8|9794|9784|9794|9784|9793.8|9783.8|2
1635294750000|2021-10-27 00:32:30|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|1
1635294780000|2021-10-27 00:33:00|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|1
1635294790000|2021-10-27 00:33:10|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|1
1635294800000|2021-10-27 00:33:20|9794.6|9784.6|9794.6|9784.6|9794.6|9784.6|9794.6|9784.6|1
1635294810000|2021-10-27 00:33:30|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|1
1635294830000|2021-10-27 00:33:50|9796.9|9786.9|9797.1|9787.1|9797.1|9787.1|9796.9|9786.9|2
1635294840000|2021-10-27 00:34:00|9796.6|9786.6|9796.6|9786.6|9796.6|9786.6|9796.6|9786.6|1
1635294850000|2021-10-27 00:34:10|9796.3|9786.3|9795|9785|9796.3|9786.3|9795|9785|2
1635294860000|2021-10-27 00:34:20|9794.1|9784.1|9794.1|9784.1|9794.1|9784.1|9794.1|9784.1|1
1635294870000|2021-10-27 00:34:30|9793.4|9783.4|9793.6|9783.6|9793.6|9783.6|9793.4|9783.4|2
1635294880000|2021-10-27 00:34:40|9793.1|9783.1|9790.3|9780.3|9793.1|9783.1|9790.3|9780.3|4
1635294890000|2021-10-27 00:34:50|9789.3|9779.3|9790|9780|9790|9780|9789.3|9779.3|2
1635294920000|2021-10-27 00:35:20|9789|9779|9789.3|9779.3|9789.3|9779.3|9788.6|9778.6|3
1635294930000|2021-10-27 00:35:30|9789.6|9779.6|9788.9|9778.9|9789.6|9779.6|9788.9|9778.9|2
1635294940000|2021-10-27 00:35:40|9788.4|9778.4|9790.4|9780.4|9790.6|9780.6|9788.4|9778.4|4
1635294950000|2021-10-27 00:35:50|9789.5|9779.5|9789.3|9779.3|9789.5|9779.5|9789.3|9779.3|2
1635294960000|2021-10-27 00:36:00|9788.9|9778.9|9790.3|9780.3|9790.3|9780.3|9788.4|9778.4|6
1635294970000|2021-10-27 00:36:10|9789.9|9779.9|9789.4|9779.4|9789.9|9779.9|9789.4|9779.4|3
1635294980000|2021-10-27 00:36:20|9788.9|9778.9|9788.9|9778.9|9788.9|9778.9|9788.9|9778.9|1
1635294990000|2021-10-27 00:36:30|9788.1|9778.1|9787.6|9777.6|9788.6|9778.6|9787.6|9777.6|4
1635295010000|2021-10-27 00:36:50|9786.3|9776.3|9786.6|9776.6|9786.6|9776.6|9786.3|9776.3|2
1635295020000|2021-10-27 00:37:00|9787.1|9777.1|9788|9778|9788|9778|9787.1|9777.1|2
1635295030000|2021-10-27 00:37:10|9788.5|9778.5|9788.8|9778.8|9788.8|9778.8|9788.5|9778.5|2
1635295050000|2021-10-27 00:37:30|9789|9779|9790.3|9780.3|9790.3|9780.3|9789|9779|2
1635295080000|2021-10-27 00:38:00|9790.6|9780.6|9790.6|9780.6|9790.6|9780.6|9790.6|9780.6|1
1635295090000|2021-10-27 00:38:10|9791.1|9781.1|9791.1|9781.1|9791.1|9781.1|9791.1|9781.1|1
1635295110000|2021-10-27 00:38:30|9791.5|9781.5|9791.5|9781.5|9791.5|9781.5|9791.5|9781.5|1
1635295140000|2021-10-27 00:39:00|9791.3|9781.3|9791.3|9781.3|9791.3|9781.3|9791.3|9781.3|1
1635295180000|2021-10-27 00:39:40|9791.5|9781.5|9792.4|9782.4|9792.4|9782.4|9791.5|9781.5|3
1635295200000|2021-10-27 00:40:00|9792.9|9782.9|9794.5|9784.5|9794.5|9784.5|9792.9|9782.9|3
1635295210000|2021-10-27 00:40:10|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|1
1635295260000|2021-10-27 00:41:00|9793.1|9783.1|9793.1|9783.1|9793.1|9783.1|9793.1|9783.1|1
1635295270000|2021-10-27 00:41:10|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|1
1635295290000|2021-10-27 00:41:30|9793|9783|9793|9783|9793|9783|9793|9783|1
1635295350000|2021-10-27 00:42:30|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|1
1635295360000|2021-10-27 00:42:40|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|1
1635295370000|2021-10-27 00:42:50|9793.5|9783.5|9793.5|9783.5|9793.5|9783.5|9793.5|9783.5|1
1635295390000|2021-10-27 00:43:10|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|1
1635295410000|2021-10-27 00:43:30|9793.1|9783.1|9792.6|9782.6|9793.1|9783.1|9792.6|9782.6|2
1635295420000|2021-10-27 00:43:40|9792.9|9782.9|9792.9|9782.9|9792.9|9782.9|9792.9|9782.9|1
1635295440000|2021-10-27 00:44:00|9792.6|9782.6|9792.6|9782.6|9792.6|9782.6|9792.6|9782.6|1
1635295450000|2021-10-27 00:44:10|9792.8|9782.8|9793|9783|9793|9783|9792.8|9782.8|2
1635295490000|2021-10-27 00:44:50|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|1
1635295500000|2021-10-27 00:45:00|9792.9|9782.9|9792.9|9782.9|9792.9|9782.9|9792.9|9782.9|1
1635295510000|2021-10-27 00:45:10|9792.6|9782.6|9791.4|9781.4|9792.6|9782.6|9791.4|9781.4|3
1635295520000|2021-10-27 00:45:20|9791.8|9781.8|9792.6|9782.6|9792.9|9782.9|9791.8|9781.8|5
1635295530000|2021-10-27 00:45:30|9792.4|9782.4|9792.4|9782.4|9792.4|9782.4|9792.4|9782.4|1
1635295550000|2021-10-27 00:45:50|9792.6|9782.6|9791.6|9781.6|9792.6|9782.6|9791.6|9781.6|2
1635295560000|2021-10-27 00:46:00|9791.4|9781.4|9791|9781|9791.4|9781.4|9791|9781|2
1635295570000|2021-10-27 00:46:10|9791.4|9781.4|9791.9|9781.9|9791.9|9781.9|9791.4|9781.4|2
1635295580000|2021-10-27 00:46:20|9791.5|9781.5|9791.5|9781.5|9791.5|9781.5|9791.5|9781.5|1
1635295590000|2021-10-27 00:46:30|9792.5|9782.5|9791|9781|9792.5|9782.5|9791|9781|3
1635295600000|2021-10-27 00:46:40|9790.5|9780.5|9790.5|9780.5|9790.5|9780.5|9790.1|9780.1|3
1635295620000|2021-10-27 00:47:00|9790|9780|9790|9780|9790|9780|9790|9780|1
1635295630000|2021-10-27 00:47:10|9790.3|9780.3|9790.4|9780.4|9790.4|9780.4|9790.3|9780.3|2
1635295650000|2021-10-27 00:47:30|9790|9780|9792|9782|9792|9782|9790|9780|3
1635295660000|2021-10-27 00:47:40|9791.6|9781.6|9790.4|9780.4|9791.6|9781.6|9790.4|9780.4|3
1635295680000|2021-10-27 00:48:00|9790|9780|9790|9780|9790|9780|9790|9780|1
1635295690000|2021-10-27 00:48:10|9790.1|9780.1|9791|9781|9791|9781|9790.1|9780.1|5
1635295710000|2021-10-27 00:48:30|9791.3|9781.3|9791|9781|9791.3|9781.3|9791|9781|2
1635295730000|2021-10-27 00:48:50|9790.5|9780.5|9790.5|9780.5|9791|9781|9790.5|9780.5|3
1635295750000|2021-10-27 00:49:10|9791|9781|9790.5|9780.5|9791|9781|9790.5|9780.5|2
1635295760000|2021-10-27 00:49:20|9790.6|9780.6|9791|9781|9791|9781|9790.6|9780.6|2
1635295770000|2021-10-27 00:49:30|9790.4|9780.4|9790.4|9780.4|9790.4|9780.4|9790.4|9780.4|1
1635295780000|2021-10-27 00:49:40|9790.6|9780.6|9790.8|9780.8|9790.8|9780.8|9790.4|9780.4|4
1635295790000|2021-10-27 00:49:50|9790.4|9780.4|9790.8|9780.8|9790.8|9780.8|9790.4|9780.4|3
1635295800000|2021-10-27 00:50:00|9790.4|9780.4|9790.8|9780.8|9790.8|9780.8|9790.4|9780.4|3
1635295830000|2021-10-27 00:50:30|9790.4|9780.4|9789.9|9779.9|9790.4|9780.4|9789.9|9779.9|2
1635295880000|2021-10-27 00:51:20|9789.3|9779.3|9787.3|9777.3|9789.9|9779.9|9787.3|9777.3|4
1635295890000|2021-10-27 00:51:30|9786.9|9776.9|9781.8|9771.8|9787.3|9777.3|9780.3|9770.3|11
1635295900000|2021-10-27 00:51:40|9781|9771|9781|9771|9781|9771|9781|9771|1
1635295920000|2021-10-27 00:52:00|9781.3|9771.3|9782.8|9772.8|9782.8|9772.8|9781.3|9771.3|4
1635295930000|2021-10-27 00:52:10|9783|9773|9783.5|9773.5|9783.5|9773.5|9783|9773|2
1635295970000|2021-10-27 00:52:50|9782.4|9772.4|9782.6|9772.6|9782.6|9772.6|9782.4|9772.4|2
1635295980000|2021-10-27 00:53:00|9782.3|9772.3|9781.9|9771.9|9782.3|9772.3|9781.9|9771.9|2
1635295990000|2021-10-27 00:53:10|9782.5|9772.5|9782.8|9772.8|9782.8|9772.8|9782.5|9772.5|2
1635296040000|2021-10-27 00:54:00|9782.1|9772.1|9781.9|9771.9|9782.1|9772.1|9781.9|9771.9|2
1635296060000|2021-10-27 00:54:20|9781.6|9771.6|9781.3|9771.3|9781.6|9771.6|9781.1|9771.1|4
1635296070000|2021-10-27 00:54:30|9780.9|9770.9|9779.4|9769.4|9780.9|9770.9|9779.4|9769.4|6
1635296080000|2021-10-27 00:54:40|9778.9|9768.9|9778|9768|9778.9|9768.9|9778|9768|4
1635296090000|2021-10-27 00:54:50|9778.1|9768.1|9778|9768|9778.1|9768.1|9777.9|9767.9|3
1635296100000|2021-10-27 00:55:00|9778.1|9768.1|9780|9770|9780|9770|9778.1|9768.1|5
1635296110000|2021-10-27 00:55:10|9780.3|9770.3|9781.4|9771.4|9781.4|9771.4|9780.3|9770.3|4
1635296120000|2021-10-27 00:55:20|9780.9|9770.9|9781.5|9771.5|9782.1|9772.1|9780.9|9770.9|5
1635296130000|2021-10-27 00:55:30|9781.8|9771.8|9781.5|9771.5|9781.8|9771.8|9781.5|9771.5|2
1635296140000|2021-10-27 00:55:40|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|1
1635296150000|2021-10-27 00:55:50|9782.3|9772.3|9781.5|9771.5|9782.3|9772.3|9781.5|9771.5|3
1635296200000|2021-10-27 00:56:40|9781|9771|9781.4|9771.4|9781.4|9771.4|9780.9|9770.9|3
1635296210000|2021-10-27 00:56:50|9780.9|9770.9|9780.9|9770.9|9780.9|9770.9|9780.9|9770.9|1
1635296220000|2021-10-27 00:57:00|9780.5|9770.5|9780|9770|9780.5|9770.5|9778.5|9768.5|6
1635296230000|2021-10-27 00:57:10|9779.5|9769.5|9779.5|9769.5|9779.5|9769.5|9779.5|9769.5|1
1635296240000|2021-10-27 00:57:20|9778.6|9768.6|9780|9770|9780|9770|9778.6|9768.6|2
1635296250000|2021-10-27 00:57:30|9780.1|9770.1|9777.8|9767.8|9780.8|9770.8|9777.8|9767.8|7
1635296260000|2021-10-27 00:57:40|9778|9768|9779|9769|9779.5|9769.5|9778|9768|7
1635296270000|2021-10-27 00:57:50|9779.4|9769.4|9779.4|9769.4|9779.4|9769.4|9779.4|9769.4|1
1635296310000|2021-10-27 00:58:30|9778.9|9768.9|9779|9769|9779.4|9769.4|9778.9|9768.9|5
1635296330000|2021-10-27 00:58:50|9779.4|9769.4|9778.9|9768.9|9779.4|9769.4|9778.9|9768.9|4
1635296340000|2021-10-27 00:59:00|9778.5|9768.5|9779.4|9769.4|9780|9770|9778.5|9768.5|6
1635296350000|2021-10-27 00:59:10|9778.9|9768.9|9778.9|9768.9|9778.9|9768.9|9778.9|9768.9|1
1635296360000|2021-10-27 00:59:20|9779.4|9769.4|9778.9|9768.9|9779.4|9769.4|9778.9|9768.9|2
1635296370000|2021-10-27 00:59:30|9779.1|9769.1|9778.9|9768.9|9779.4|9769.4|9778.9|9768.9|6
1635296390000|2021-10-27 00:59:50|9778.5|9768.5|9778.8|9768.8|9778.8|9768.8|9778.5|9768.5|2
1635296400000|2021-10-27 01:00:00|9779.1|9769.1|9791.5|9781.5|9791.5|9781.5|9779.1|9769.1|27
1635296410000|2021-10-27 01:00:10|9792|9782|9788|9778|9794.9|9784.9|9786.9|9776.9|29
1635296420000|2021-10-27 01:00:20|9787|9777|9792.4|9782.4|9794.1|9784.1|9785.9|9775.9|30
1635296430000|2021-10-27 01:00:30|9792.8|9782.8|9794.9|9784.9|9795|9785|9788.6|9778.6|27
1635296440000|2021-10-27 01:00:40|9794.1|9784.1|9790.5|9780.5|9794.1|9784.1|9789.8|9779.8|12
1635296450000|2021-10-27 01:00:50|9790|9780|9790|9780|9791.6|9781.6|9787|9777|22
1635296460000|2021-10-27 01:01:00|9790.3|9780.3|9792.3|9782.3|9792.3|9782.3|9788|9778|17
1635296470000|2021-10-27 01:01:10|9791.8|9781.8|9786.8|9776.8|9791.8|9781.8|9786.8|9776.8|20
1635296480000|2021-10-27 01:01:20|9787.1|9777.1|9778.5|9768.5|9787.1|9777.1|9778.5|9768.5|19
1635296490000|2021-10-27 01:01:30|9779.3|9769.3|9790.8|9780.8|9790.8|9780.8|9779.3|9769.3|30
1635296500000|2021-10-27 01:01:40|9789.9|9779.9|9790|9780|9792.5|9782.5|9788.3|9778.3|27
1635296510000|2021-10-27 01:01:50|9789.5|9779.5|9790|9780|9792.3|9782.3|9788.8|9778.8|24
1635296520000|2021-10-27 01:02:00|9790.4|9780.4|9794.1|9784.1|9797.4|9787.4|9790|9780|24
1635296530000|2021-10-27 01:02:10|9794.5|9784.5|9793.8|9783.8|9795.5|9785.5|9793.5|9783.5|9
1635296540000|2021-10-27 01:02:20|9794|9784|9792.9|9782.9|9794.4|9784.4|9790.3|9780.3|21
1635296550000|2021-10-27 01:02:30|9794|9784|9794.3|9784.3|9794.9|9784.9|9791|9781|15
1635296560000|2021-10-27 01:02:40|9792.9|9782.9|9791.5|9781.5|9793|9783|9791.3|9781.3|14
1635296570000|2021-10-27 01:02:50|9791.6|9781.6|9791.3|9781.3|9791.9|9781.9|9788.1|9778.1|17
1635296580000|2021-10-27 01:03:00|9791.8|9781.8|9792.1|9782.1|9792.4|9782.4|9790|9780|18
1635296590000|2021-10-27 01:03:10|9792.9|9782.9|9788.8|9778.8|9793|9783|9788.8|9778.8|19
1635296600000|2021-10-27 01:03:20|9789.4|9779.4|9792.4|9782.4|9793.8|9783.8|9789.3|9779.3|15
1635296610000|2021-10-27 01:03:30|9791.4|9781.4|9791|9781|9794.8|9784.8|9790.5|9780.5|21
1635296620000|2021-10-27 01:03:40|9790.5|9780.5|9793.8|9783.8|9796.4|9786.4|9790.5|9780.5|22
1635296630000|2021-10-27 01:03:50|9793.4|9783.4|9795.8|9785.8|9795.8|9785.8|9793|9783|18
1635296640000|2021-10-27 01:04:00|9794.6|9784.6|9808.3|9798.3|9808.3|9798.3|9794.3|9784.3|21
1635296650000|2021-10-27 01:04:10|9807.9|9797.9|9802|9792|9807.9|9797.9|9801.3|9791.3|17
1635296660000|2021-10-27 01:04:20|9801.6|9791.6|9799|9789|9801.6|9791.6|9796.9|9786.9|15
1635296670000|2021-10-27 01:04:30|9797.3|9787.3|9797.8|9787.8|9801.3|9791.3|9796.9|9786.9|30
1635296680000|2021-10-27 01:04:40|9798.3|9788.3|9802.4|9792.4|9804.3|9794.3|9798.3|9788.3|23
1635296690000|2021-10-27 01:04:50|9803.3|9793.3|9802.5|9792.5|9804.4|9794.4|9802.5|9792.5|13
1635296700000|2021-10-27 01:05:00|9803|9793|9801.8|9791.8|9803|9793|9800.4|9790.4|20
1635296710000|2021-10-27 01:05:10|9801.3|9791.3|9800.5|9790.5|9802.9|9792.9|9800.4|9790.4|15
1635296720000|2021-10-27 01:05:20|9801|9791|9798.8|9788.8|9801|9791|9797|9787|14
1635296730000|2021-10-27 01:05:30|9798.3|9788.3|9800.5|9790.5|9801|9791|9797.8|9787.8|16
1635296740000|2021-10-27 01:05:40|9801.6|9791.6|9803|9793|9805.3|9795.3|9801.6|9791.6|18
1635296750000|2021-10-27 01:05:50|9803.4|9793.4|9801|9791|9806.3|9796.3|9801|9791|14
1635296760000|2021-10-27 01:06:00|9801.4|9791.4|9797.9|9787.9|9801.4|9791.4|9797.8|9787.8|8
1635296770000|2021-10-27 01:06:10|9797.8|9787.8|9801.5|9791.5|9802.8|9792.8|9796.1|9786.1|18
1635296780000|2021-10-27 01:06:20|9801.8|9791.8|9803|9793|9805.5|9795.5|9801.8|9791.8|14
1635296790000|2021-10-27 01:06:30|9803.1|9793.1|9806.5|9796.5|9807.3|9797.3|9802.1|9792.1|17
1635296800000|2021-10-27 01:06:40|9806.3|9796.3|9805.4|9795.4|9807.8|9797.8|9805.4|9795.4|12
1635296810000|2021-10-27 01:06:50|9805.6|9795.6|9804.3|9794.3|9805.6|9795.6|9803.5|9793.5|9
1635296820000|2021-10-27 01:07:00|9804.5|9794.5|9800.8|9790.8|9805.3|9795.3|9800.8|9790.8|12
1635296830000|2021-10-27 01:07:10|9800.5|9790.5|9795.8|9785.8|9800.5|9790.5|9795.8|9785.8|9
1635296840000|2021-10-27 01:07:20|9796|9786|9796.3|9786.3|9797|9787|9796|9786|6
1635296850000|2021-10-27 01:07:30|9796.5|9786.5|9797|9787|9797.5|9787.5|9795|9785|12
1635296860000|2021-10-27 01:07:40|9797.4|9787.4|9799.8|9789.8|9800.1|9790.1|9797.4|9787.4|7
1635296870000|2021-10-27 01:07:50|9800|9790|9800|9790|9800.3|9790.3|9799|9789|8
1635296880000|2021-10-27 01:08:00|9800.3|9790.3|9805.1|9795.1|9805.1|9795.1|9800.3|9790.3|10
1635296890000|2021-10-27 01:08:10|9805.3|9795.3|9807.3|9797.3|9807.3|9797.3|9805|9795|8
1635296900000|2021-10-27 01:08:20|9807.9|9797.9|9806.6|9796.6|9809|9799|9806.6|9796.6|14
1635296910000|2021-10-27 01:08:30|9807|9797|9806.4|9796.4|9808|9798|9806.3|9796.3|9
1635296920000|2021-10-27 01:08:40|9806.3|9796.3|9804.6|9794.6|9806.3|9796.3|9804.1|9794.1|8
1635296930000|2021-10-27 01:08:50|9804.9|9794.9|9806.1|9796.1|9807.1|9797.1|9803.3|9793.3|17
1635296940000|2021-10-27 01:09:00|9805.8|9795.8|9802.5|9792.5|9805.8|9795.8|9800.6|9790.6|14
1635296950000|2021-10-27 01:09:10|9802.9|9792.9|9802.9|9792.9|9802.9|9792.9|9802.9|9792.9|1
1635296960000|2021-10-27 01:09:20|9802.8|9792.8|9805.8|9795.8|9807.3|9797.3|9802.8|9792.8|13
1635296970000|2021-10-27 01:09:30|9806|9796|9805.8|9795.8|9807.1|9797.1|9805.8|9795.8|11
1635296980000|2021-10-27 01:09:40|9805.3|9795.3|9804.3|9794.3|9806.1|9796.1|9803.4|9793.4|10
1635296990000|2021-10-27 01:09:50|9804.4|9794.4|9805.3|9795.3|9805.5|9795.5|9804.4|9794.4|3
1635297000000|2021-10-27 01:10:00|9804.9|9794.9|9806.3|9796.3|9806.9|9796.9|9802.6|9792.6|16
1635297010000|2021-10-27 01:10:10|9806.4|9796.4|9806|9796|9806.4|9796.4|9804.5|9794.5|6
1635297020000|2021-10-27 01:10:20|9806.3|9796.3|9807.5|9797.5|9807.5|9797.5|9806|9796|8
1635297030000|2021-10-27 01:10:30|9808.1|9798.1|9813.5|9803.5|9813.6|9803.6|9808.1|9798.1|18
1635297040000|2021-10-27 01:10:40|9813|9803|9814.9|9804.9|9815|9805|9812.8|9802.8|12
1635297050000|2021-10-27 01:10:50|9815.3|9805.3|9813.5|9803.5|9815.8|9805.8|9812|9802|14
1635297060000|2021-10-27 01:11:00|9814.1|9804.1|9812.3|9802.3|9815|9805|9811.5|9801.5|16
1635297070000|2021-10-27 01:11:10|9811.9|9801.9|9808.5|9798.5|9811.9|9801.9|9808.3|9798.3|10
1635297080000|2021-10-27 01:11:20|9808|9798|9807.8|9797.8|9808.6|9798.6|9807|9797|6
1635297090000|2021-10-27 01:11:30|9807.3|9797.3|9803.9|9793.9|9807.3|9797.3|9803.4|9793.4|9
1635297100000|2021-10-27 01:11:40|9804.3|9794.3|9805.8|9795.8|9805.8|9795.8|9804.1|9794.1|12
1635297110000|2021-10-27 01:11:50|9805.5|9795.5|9805|9795|9805.5|9795.5|9804|9794|12
1635297120000|2021-10-27 01:12:00|9804.5|9794.5|9802.8|9792.8|9804.5|9794.5|9802.8|9792.8|4
1635297130000|2021-10-27 01:12:10|9802.4|9792.4|9802.4|9792.4|9803|9793|9799.5|9789.5|13
1635297140000|2021-10-27 01:12:20|9802.8|9792.8|9810.1|9800.1|9812.3|9802.3|9802.8|9792.8|21
1635297150000|2021-10-27 01:12:30|9810.4|9800.4|9809.8|9799.8|9813.5|9803.5|9809.8|9799.8|12
1635297160000|2021-10-27 01:12:40|9809.9|9799.9|9812|9802|9812.3|9802.3|9809.9|9799.9|13
1635297170000|2021-10-27 01:12:50|9811.8|9801.8|9813.5|9803.5|9814.1|9804.1|9810.5|9800.5|14
1635297180000|2021-10-27 01:13:00|9814.4|9804.4|9810.6|9800.6|9814.4|9804.4|9809.9|9799.9|17
1635297190000|2021-10-27 01:13:10|9811.3|9801.3|9810.4|9800.4|9813|9803|9809.5|9799.5|16
1635297200000|2021-10-27 01:13:20|9810.8|9800.8|9811.8|9801.8|9811.8|9801.8|9810.4|9800.4|10
1635297210000|2021-10-27 01:13:30|9812|9802|9811.8|9801.8|9813.4|9803.4|9811.8|9801.8|7
1635297220000|2021-10-27 01:13:40|9813.8|9803.8|9813.5|9803.5|9816.4|9806.4|9813.5|9803.5|25
1635297230000|2021-10-27 01:13:50|9813.8|9803.8|9817.3|9807.3|9819|9809|9813.8|9803.8|21
1635297240000|2021-10-27 01:14:00|9817.9|9807.9|9819.8|9809.8|9819.8|9809.8|9816.5|9806.5|17
1635297250000|2021-10-27 01:14:10|9818.8|9808.8|9818.8|9808.8|9819.6|9809.6|9818.8|9808.8|3
1635297260000|2021-10-27 01:14:20|9817.5|9807.5|9815.3|9805.3|9817.6|9807.6|9814.3|9804.3|24
1635297270000|2021-10-27 01:14:30|9814.8|9804.8|9814.4|9804.4|9815.5|9805.5|9813.5|9803.5|10
1635297280000|2021-10-27 01:14:40|9813.9|9803.9|9814|9804|9814.3|9804.3|9811.5|9801.5|16
1635297290000|2021-10-27 01:14:50|9813|9803|9811.9|9801.9|9813.9|9803.9|9811.3|9801.3|9
1635297300000|2021-10-27 01:15:00|9812.1|9802.1|9806.3|9796.3|9813.1|9803.1|9805.5|9795.5|22
1635297310000|2021-10-27 01:15:10|9805.8|9795.8|9805.8|9795.8|9807.9|9797.9|9805.3|9795.3|24
1635297320000|2021-10-27 01:15:20|9805.3|9795.3|9804.1|9794.1|9805.3|9795.3|9803|9793|10
1635297330000|2021-10-27 01:15:30|9804.8|9794.8|9807.3|9797.3|9807.3|9797.3|9803.8|9793.8|16
1635297340000|2021-10-27 01:15:40|9806.8|9796.8|9803.8|9793.8|9807.3|9797.3|9802|9792|16
1635297350000|2021-10-27 01:15:50|9803|9793|9804.3|9794.3|9806.1|9796.1|9803|9793|18
1635297360000|2021-10-27 01:16:00|9804.8|9794.8|9802.3|9792.3|9804.8|9794.8|9802.3|9792.3|10
1635297370000|2021-10-27 01:16:10|9801.6|9791.6|9802.8|9792.8|9803.8|9793.8|9801.6|9791.6|14
1635297380000|2021-10-27 01:16:20|9803.3|9793.3|9800|9790|9803.5|9793.5|9799.3|9789.3|14
1635297390000|2021-10-27 01:16:30|9799.8|9789.8|9797.8|9787.8|9799.8|9789.8|9797.3|9787.3|15
1635297400000|2021-10-27 01:16:40|9797.3|9787.3|9800.6|9790.6|9800.6|9790.6|9797.3|9787.3|13
1635297410000|2021-10-27 01:16:50|9801|9791|9798.8|9788.8|9801.3|9791.3|9798.3|9788.3|16
1635297420000|2021-10-27 01:17:00|9798.3|9788.3|9796.6|9786.6|9798.8|9788.8|9796.6|9786.6|8
1635297430000|2021-10-27 01:17:10|9797.3|9787.3|9796.5|9786.5|9798.3|9788.3|9796.5|9786.5|10
1635297440000|2021-10-27 01:17:20|9797|9787|9798.3|9788.3|9798.3|9788.3|9795.8|9785.8|14
1635297450000|2021-10-27 01:17:30|9798|9788|9797.8|9787.8|9798.4|9788.4|9797.5|9787.5|9
1635297460000|2021-10-27 01:17:40|9798.3|9788.3|9800.9|9790.9|9800.9|9790.9|9798.3|9788.3|9
1635297470000|2021-10-27 01:17:50|9800.8|9790.8|9797.8|9787.8|9801.5|9791.5|9797.8|9787.8|19
1635297480000|2021-10-27 01:18:00|9797.3|9787.3|9797.3|9787.3|9797.8|9787.8|9797.1|9787.1|7
1635297490000|2021-10-27 01:18:10|9797.8|9787.8|9799.3|9789.3|9801|9791|9797.8|9787.8|10
1635297500000|2021-10-27 01:18:20|9800|9790|9801.5|9791.5|9801.5|9791.5|9798.3|9788.3|20
1635297510000|2021-10-27 01:18:30|9801.9|9791.9|9801|9791|9803.9|9793.9|9800.5|9790.5|16
1635297520000|2021-10-27 01:18:40|9800.5|9790.5|9797|9787|9800.5|9790.5|9797|9787|10
1635297530000|2021-10-27 01:18:50|9797.3|9787.3|9797.5|9787.5|9798.4|9788.4|9797.3|9787.3|12
1635297540000|2021-10-27 01:19:00|9797.1|9787.1|9796.3|9786.3|9797.8|9787.8|9795|9785|17
1635297550000|2021-10-27 01:19:10|9796.9|9786.9|9800.5|9790.5|9800.5|9790.5|9796.9|9786.9|9
1635297560000|2021-10-27 01:19:20|9800|9790|9798.6|9788.6|9800.4|9790.4|9798.6|9788.6|5
1635297570000|2021-10-27 01:19:30|9798|9788|9799.4|9789.4|9799.8|9789.8|9797.8|9787.8|8
1635297580000|2021-10-27 01:19:40|9798.9|9788.9|9797.3|9787.3|9799.4|9789.4|9797.3|9787.3|11
1635297590000|2021-10-27 01:19:50|9797.6|9787.6|9798.1|9788.1|9798.1|9788.1|9797.6|9787.6|2
1635297600000|2021-10-27 01:20:00|9798|9788|9795.4|9785.4|9798|9788|9795.1|9785.1|11
1635297610000|2021-10-27 01:20:10|9795.3|9785.3|9794.5|9784.5|9795.3|9785.3|9793.6|9783.6|8
1635297620000|2021-10-27 01:20:20|9794.8|9784.8|9792.6|9782.6|9795.4|9785.4|9792.6|9782.6|11
1635297630000|2021-10-27 01:20:30|9792.3|9782.3|9789.1|9779.1|9792.8|9782.8|9789.1|9779.1|13
1635297640000|2021-10-27 01:20:40|9788.9|9778.9|9788.9|9778.9|9788.9|9778.9|9788.9|9778.9|1
1635297650000|2021-10-27 01:20:50|9789.3|9779.3|9789.8|9779.8|9790.5|9780.5|9788.8|9778.8|14
1635297660000|2021-10-27 01:21:00|9789.6|9779.6|9789|9779|9789.6|9779.6|9788.8|9778.8|9
1635297670000|2021-10-27 01:21:10|9789.5|9779.5|9786.3|9776.3|9789.5|9779.5|9785.8|9775.8|12
1635297680000|2021-10-27 01:21:20|9786|9776|9785.9|9775.9|9786|9776|9784.9|9774.9|9
1635297690000|2021-10-27 01:21:30|9787|9777|9785.9|9775.9|9787|9777|9785.9|9775.9|3
1635297700000|2021-10-27 01:21:40|9786|9776|9788.5|9778.5|9788.5|9778.5|9786|9776|9
1635297710000|2021-10-27 01:21:50|9788.8|9778.8|9792.3|9782.3|9792.3|9782.3|9788.8|9778.8|10
1635297720000|2021-10-27 01:22:00|9792.4|9782.4|9795|9785|9795|9785|9792.4|9782.4|7
1635297730000|2021-10-27 01:22:10|9795.3|9785.3|9797|9787|9797.6|9787.6|9795.1|9785.1|10
1635297740000|2021-10-27 01:22:20|9797.5|9787.5|9796.4|9786.4|9798.1|9788.1|9796.4|9786.4|12
1635297750000|2021-10-27 01:22:30|9796.9|9786.9|9797.5|9787.5|9798|9788|9796.4|9786.4|9
1635297760000|2021-10-27 01:22:40|9797|9787|9796.8|9786.8|9797|9787|9795.8|9785.8|10
1635297770000|2021-10-27 01:22:50|9798.3|9788.3|9797.8|9787.8|9798.3|9788.3|9797.4|9787.4|4
1635297780000|2021-10-27 01:23:00|9797.6|9787.6|9795.4|9785.4|9797.6|9787.6|9794.5|9784.5|11
1635297790000|2021-10-27 01:23:10|9795.1|9785.1|9791.5|9781.5|9795.1|9785.1|9791.3|9781.3|16
1635297800000|2021-10-27 01:23:20|9791.8|9781.8|9792.1|9782.1|9792.5|9782.5|9791.8|9781.8|6
1635297810000|2021-10-27 01:23:30|9791.5|9781.5|9795.5|9785.5|9795.5|9785.5|9791.5|9781.5|13
1635297820000|2021-10-27 01:23:40|9795.8|9785.8|9795.9|9785.9|9796|9786|9794.8|9784.8|9
1635297830000|2021-10-27 01:23:50|9796.1|9786.1|9791.5|9781.5|9796.1|9786.1|9789.4|9779.4|17
1635297840000|2021-10-27 01:24:00|9790.1|9780.1|9788.5|9778.5|9790.1|9780.1|9788.5|9778.5|8
1635297850000|2021-10-27 01:24:10|9788.6|9778.6|9788.6|9778.6|9789|9779|9786.5|9776.5|12
1635297860000|2021-10-27 01:24:20|9789.1|9779.1|9789|9779|9789.5|9779.5|9788.5|9778.5|7
1635297870000|2021-10-27 01:24:30|9789.6|9779.6|9789.3|9779.3|9790.8|9780.8|9789.3|9779.3|10
1635297880000|2021-10-27 01:24:40|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|1
1635297890000|2021-10-27 01:24:50|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|1
1635297900000|2021-10-27 01:25:00|9789.8|9779.8|9785.5|9775.5|9789.8|9779.8|9785.5|9775.5|13
1635297910000|2021-10-27 01:25:10|9785.8|9775.8|9788.1|9778.1|9788.5|9778.5|9785.8|9775.8|7
1635297920000|2021-10-27 01:25:20|9788|9778|9788|9778|9788.5|9778.5|9787.4|9777.4|8
1635297930000|2021-10-27 01:25:30|9788.3|9778.3|9788.5|9778.5|9788.5|9778.5|9787.8|9777.8|7
1635297940000|2021-10-27 01:25:40|9788|9778|9784.8|9774.8|9788.5|9778.5|9784.8|9774.8|16
1635297950000|2021-10-27 01:25:50|9785.3|9775.3|9781|9771|9785.3|9775.3|9780.8|9770.8|10
1635297960000|2021-10-27 01:26:00|9781.8|9771.8|9782.3|9772.3|9783.3|9773.3|9779|9769|21
1635297970000|2021-10-27 01:26:10|9783|9773|9784.8|9774.8|9785.8|9775.8|9783|9773|11
1635297980000|2021-10-27 01:26:20|9785.1|9775.1|9786|9776|9787.3|9777.3|9785.1|9775.1|13
1635297990000|2021-10-27 01:26:30|9785.5|9775.5|9786.6|9776.6|9787.3|9777.3|9785.5|9775.5|11
1635298000000|2021-10-27 01:26:40|9787|9777|9788|9778|9788.5|9778.5|9786.6|9776.6|16
1635298010000|2021-10-27 01:26:50|9788.5|9778.5|9786.5|9776.5|9788.5|9778.5|9786.5|9776.5|7
1635298020000|2021-10-27 01:27:00|9786.4|9776.4|9786|9776|9786.4|9776.4|9785.3|9775.3|7
1635298030000|2021-10-27 01:27:10|9785.6|9775.6|9784.1|9774.1|9786|9776|9784.1|9774.1|8
1635298040000|2021-10-27 01:27:20|9785.4|9775.4|9784.1|9774.1|9785.4|9775.4|9783.4|9773.4|3
1635298050000|2021-10-27 01:27:30|9784.8|9774.8|9784.5|9774.5|9785.5|9775.5|9783.4|9773.4|13
1635298060000|2021-10-27 01:27:40|9784.8|9774.8|9786.4|9776.4|9787|9777|9784.8|9774.8|13
1635298070000|2021-10-27 01:27:50|9787|9777|9791.6|9781.6|9791.6|9781.6|9786.8|9776.8|14
1635298080000|2021-10-27 01:28:00|9791.1|9781.1|9786.8|9776.8|9791.1|9781.1|9786.5|9776.5|17
1635298090000|2021-10-27 01:28:10|9787.3|9777.3|9788.5|9778.5|9789.9|9779.9|9787.3|9777.3|11
1635298100000|2021-10-27 01:28:20|9788.9|9778.9|9786|9776|9788.9|9778.9|9786|9776|11
1635298110000|2021-10-27 01:28:30|9786.5|9776.5|9785.9|9775.9|9786.5|9776.5|9785.3|9775.3|11
1635298120000|2021-10-27 01:28:40|9785.4|9775.4|9785.5|9775.5|9785.5|9775.5|9783.5|9773.5|10
1635298130000|2021-10-27 01:28:50|9785.3|9775.3|9787.5|9777.5|9787.9|9777.9|9784.3|9774.3|14
1635298140000|2021-10-27 01:29:00|9787.1|9777.1|9787.5|9777.5|9787.9|9777.9|9787.1|9777.1|8
1635298150000|2021-10-27 01:29:10|9787.6|9777.6|9790.1|9780.1|9790.5|9780.5|9787.6|9777.6|9
1635298160000|2021-10-27 01:29:20|9790.4|9780.4|9790.1|9780.1|9790.6|9780.6|9790.1|9780.1|5
1635298170000|2021-10-27 01:29:30|9789.6|9779.6|9790.1|9780.1|9791.5|9781.5|9789.6|9779.6|10
1635298180000|2021-10-27 01:29:40|9790.5|9780.5|9790.5|9780.5|9790.9|9780.9|9789.8|9779.8|8
1635298190000|2021-10-27 01:29:50|9790.1|9780.1|9787.6|9777.6|9790.5|9780.5|9787.6|9777.6|10
1635298200000|2021-10-27 01:30:00|9788|9778|9787.5|9777.5|9788|9778|9786.8|9776.8|10
1635298210000|2021-10-27 01:30:10|9786.6|9776.6|9788|9778|9788|9778|9786.6|9776.6|8
1635298220000|2021-10-27 01:30:20|9787.5|9777.5|9786.3|9776.3|9787.5|9777.5|9786.3|9776.3|7
1635298230000|2021-10-27 01:30:30|9785.1|9775.1|9783.5|9773.5|9785.1|9775.1|9783.5|9773.5|4
1635298240000|2021-10-27 01:30:40|9782.9|9772.9|9782.8|9772.8|9783.5|9773.5|9782.4|9772.4|5
1635298250000|2021-10-27 01:30:50|9783.5|9773.5|9782.9|9772.9|9785|9775|9782.9|9772.9|11
1635298260000|2021-10-27 01:31:00|9782.3|9772.3|9782.9|9772.9|9783.5|9773.5|9782.3|9772.3|11
1635298270000|2021-10-27 01:31:10|9783|9773|9783.8|9773.8|9783.8|9773.8|9782.9|9772.9|7
1635298280000|2021-10-27 01:31:20|9783.5|9773.5|9782.4|9772.4|9783.8|9773.8|9782.4|9772.4|7
1635298290000|2021-10-27 01:31:30|9782.8|9772.8|9786.6|9776.6|9786.6|9776.6|9782.1|9772.1|13
1635298300000|2021-10-27 01:31:40|9785.9|9775.9|9785.4|9775.4|9785.9|9775.9|9784|9774|13
1635298310000|2021-10-27 01:31:50|9785.6|9775.6|9786|9776|9787|9777|9785.6|9775.6|9
1635298320000|2021-10-27 01:32:00|9786.4|9776.4|9787.8|9777.8|9787.8|9777.8|9785.4|9775.4|12
1635298330000|2021-10-27 01:32:10|9788.3|9778.3|9787.1|9777.1|9788.3|9778.3|9786|9776|13
1635298340000|2021-10-27 01:32:20|9787.4|9777.4|9788.1|9778.1|9788.1|9778.1|9787.3|9777.3|5
1635298350000|2021-10-27 01:32:30|9788.4|9778.4|9789|9779|9789|9779|9788.4|9778.4|2
1635298360000|2021-10-27 01:32:40|9789.5|9779.5|9787.9|9777.9|9789.5|9779.5|9787.9|9777.9|5
1635298370000|2021-10-27 01:32:50|9788.3|9778.3|9786.3|9776.3|9788.3|9778.3|9785.5|9775.5|9
1635298380000|2021-10-27 01:33:00|9785.6|9775.6|9784|9774|9785.6|9775.6|9784|9774|9
1635298390000|2021-10-27 01:33:10|9783.5|9773.5|9786.3|9776.3|9786.3|9776.3|9783.5|9773.5|6
1635298400000|2021-10-27 01:33:20|9786|9776|9783.3|9773.3|9786|9776|9783.3|9773.3|5
1635298410000|2021-10-27 01:33:30|9783.8|9773.8|9783|9773|9783.8|9773.8|9782.5|9772.5|6
1635298420000|2021-10-27 01:33:40|9783.3|9773.3|9781.9|9771.9|9783.8|9773.8|9781.9|9771.9|13
1635298430000|2021-10-27 01:33:50|9782|9772|9779.4|9769.4|9782.3|9772.3|9778.4|9768.4|12
1635298440000|2021-10-27 01:34:00|9780.5|9770.5|9778.6|9768.6|9780.5|9770.5|9777.3|9767.3|18
1635298450000|2021-10-27 01:34:10|9779.1|9769.1|9778|9768|9779.1|9769.1|9777.3|9767.3|14
1635298460000|2021-10-27 01:34:20|9777.8|9767.8|9775.5|9765.5|9777.8|9767.8|9775.5|9765.5|11
1635298470000|2021-10-27 01:34:30|9775.8|9765.8|9776.6|9766.6|9777.4|9767.4|9775.8|9765.8|5
1635298480000|2021-10-27 01:34:40|9776.9|9766.9|9776.1|9766.1|9778.3|9768.3|9776.1|9766.1|13
1635298490000|2021-10-27 01:34:50|9776.5|9766.5|9771.1|9761.1|9776.5|9766.5|9770.3|9760.3|10
1635298500000|2021-10-27 01:35:00|9771.5|9761.5|9774.3|9764.3|9775.1|9765.1|9771.5|9761.5|12
1635298510000|2021-10-27 01:35:10|9773.6|9763.6|9775.8|9765.8|9776|9766|9772.4|9762.4|16
1635298520000|2021-10-27 01:35:20|9775.1|9765.1|9778.5|9768.5|9778.5|9768.5|9773.9|9763.9|11
1635298530000|2021-10-27 01:35:30|9778.8|9768.8|9781|9771|9782.3|9772.3|9778.5|9768.5|17
1635298540000|2021-10-27 01:35:40|9781.3|9771.3|9782.1|9772.1|9782.5|9772.5|9780.3|9770.3|13
1635298550000|2021-10-27 01:35:50|9782.5|9772.5|9782.5|9772.5|9782.5|9772.5|9782|9772|7
1635298560000|2021-10-27 01:36:00|9783.3|9773.3|9780.8|9770.8|9784.5|9774.5|9779|9769|17
1635298570000|2021-10-27 01:36:10|9781|9771|9784.5|9774.5|9784.5|9774.5|9781|9771|10
1635298580000|2021-10-27 01:36:20|9784.8|9774.8|9786.3|9776.3|9786.5|9776.5|9784|9774|11
1635298590000|2021-10-27 01:36:30|9786|9776|9785.8|9775.8|9786|9776|9784|9774|9
1635298600000|2021-10-27 01:36:40|9785|9775|9785|9775|9785.8|9775.8|9784.9|9774.9|10
1635298610000|2021-10-27 01:36:50|9785.3|9775.3|9784.4|9774.4|9785.8|9775.8|9784.4|9774.4|5
1635298620000|2021-10-27 01:37:00|9784.6|9774.6|9785.8|9775.8|9785.8|9775.8|9784.6|9774.6|4
1635298630000|2021-10-27 01:37:10|9785|9775|9783.5|9773.5|9785|9775|9783.5|9773.5|4
1635298640000|2021-10-27 01:37:20|9782.9|9772.9|9786.3|9776.3|9786.3|9776.3|9781.9|9771.9|8
1635298650000|2021-10-27 01:37:30|9786.5|9776.5|9787.5|9777.5|9787.5|9777.5|9785.5|9775.5|7
1635298660000|2021-10-27 01:37:40|9788|9778|9790.1|9780.1|9790.1|9780.1|9788|9778|5
1635298670000|2021-10-27 01:37:50|9790.5|9780.5|9792.5|9782.5|9792.5|9782.5|9790.5|9780.5|7
1635298680000|2021-10-27 01:38:00|9793|9783|9794.5|9784.5|9794.5|9784.5|9791.9|9781.9|11
1635298690000|2021-10-27 01:38:10|9794.8|9784.8|9796.1|9786.1|9796.1|9786.1|9794.1|9784.1|7
1635298700000|2021-10-27 01:38:20|9795.5|9785.5|9799.4|9789.4|9799.4|9789.4|9794.3|9784.3|13
1635298710000|2021-10-27 01:38:30|9799|9789|9798.8|9788.8|9799|9789|9797|9787|10
1635298720000|2021-10-27 01:38:40|9799|9789|9796.5|9786.5|9799|9789|9796.5|9786.5|9
1635298730000|2021-10-27 01:38:50|9796|9786|9796.9|9786.9|9798.3|9788.3|9794.9|9784.9|11
1635298740000|2021-10-27 01:39:00|9795.5|9785.5|9794.8|9784.8|9795.5|9785.5|9794|9784|6
1635298750000|2021-10-27 01:39:10|9795.8|9785.8|9795|9785|9796.3|9786.3|9795|9785|7
1635298760000|2021-10-27 01:39:20|9794.8|9784.8|9793.3|9783.3|9794.8|9784.8|9792.9|9782.9|12
1635298770000|2021-10-27 01:39:30|9793|9783|9792.5|9782.5|9794|9784|9792.5|9782.5|7
1635298780000|2021-10-27 01:39:40|9792.8|9782.8|9793|9783|9794|9784|9792.8|9782.8|7
1635298790000|2021-10-27 01:39:50|9793.3|9783.3|9792.5|9782.5|9794.8|9784.8|9792.4|9782.4|12
1635298800000|2021-10-27 01:40:00|9793.5|9783.5|9794.1|9784.1|9794.3|9784.3|9793.3|9783.3|6
1635298810000|2021-10-27 01:40:10|9793.8|9783.8|9795|9785|9795|9785|9792.8|9782.8|8
1635298820000|2021-10-27 01:40:20|9795.3|9785.3|9797.1|9787.1|9797.9|9787.9|9795.3|9785.3|6
1635298830000|2021-10-27 01:40:30|9797.5|9787.5|9798.6|9788.6|9799.1|9789.1|9797.5|9787.5|10
1635298840000|2021-10-27 01:40:40|9798.4|9788.4|9797.3|9787.3|9798.4|9788.4|9797.3|9787.3|7
1635298850000|2021-10-27 01:40:50|9796.5|9786.5|9797.1|9787.1|9797.1|9787.1|9796.4|9786.4|4
1635298860000|2021-10-27 01:41:00|9796.8|9786.8|9796.4|9786.4|9796.8|9786.8|9796.4|9786.4|2
1635298870000|2021-10-27 01:41:10|9795.8|9785.8|9796.3|9786.3|9797.8|9787.8|9795.8|9785.8|8
1635298880000|2021-10-27 01:41:20|9796|9786|9796|9786|9796|9786|9795|9785|3
1635298890000|2021-10-27 01:41:30|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|9794|9784|8
1635298900000|2021-10-27 01:41:40|9795.5|9785.5|9797|9787|9797|9787|9795|9785|6
1635298910000|2021-10-27 01:41:50|9797.3|9787.3|9799.5|9789.5|9799.5|9789.5|9797.3|9787.3|4
1635298920000|2021-10-27 01:42:00|9799.8|9789.8|9798.3|9788.3|9800|9790|9798.1|9788.1|7
1635298930000|2021-10-27 01:42:10|9798.4|9788.4|9798|9788|9798.6|9788.6|9797.9|9787.9|7
1635298940000|2021-10-27 01:42:20|9798.3|9788.3|9798.1|9788.1|9799.5|9789.5|9797.9|9787.9|6
1635298950000|2021-10-27 01:42:30|9797.5|9787.5|9793.9|9783.9|9797.5|9787.5|9793.9|9783.9|13
1635298970000|2021-10-27 01:42:50|9793.6|9783.6|9793.9|9783.9|9793.9|9783.9|9793.6|9783.6|2
1635298980000|2021-10-27 01:43:00|9794.1|9784.1|9793.5|9783.5|9795|9785|9793.5|9783.5|6
1635298990000|2021-10-27 01:43:10|9792.9|9782.9|9794.8|9784.8|9795|9785|9792.1|9782.1|8
1635299000000|2021-10-27 01:43:20|9794.4|9784.4|9792.1|9782.1|9794.4|9784.4|9792.1|9782.1|9
1635299010000|2021-10-27 01:43:30|9791|9781|9791.8|9781.8|9792|9782|9789.6|9779.6|11
1635299020000|2021-10-27 01:43:40|9792|9782|9793.9|9783.9|9793.9|9783.9|9792|9782|6
1635299030000|2021-10-27 01:43:50|9793.8|9783.8|9792.3|9782.3|9793.8|9783.8|9791.8|9781.8|7
1635299040000|2021-10-27 01:44:00|9791.9|9781.9|9793|9783|9794.3|9784.3|9791.9|9781.9|9
1635299050000|2021-10-27 01:44:10|9792.8|9782.8|9793.4|9783.4|9794|9784|9791.5|9781.5|9
1635299060000|2021-10-27 01:44:20|9792.9|9782.9|9792|9782|9794|9784|9791.9|9781.9|10
1635299070000|2021-10-27 01:44:30|9791.8|9781.8|9789.4|9779.4|9791.8|9781.8|9789.4|9779.4|3
1635299080000|2021-10-27 01:44:40|9789.8|9779.8|9792.1|9782.1|9792.8|9782.8|9789.8|9779.8|9
1635299090000|2021-10-27 01:44:50|9792|9782|9792|9782|9792|9782|9792|9782|1
1635299100000|2021-10-27 01:45:00|9791.8|9781.8|9789.3|9779.3|9791.8|9781.8|9788|9778|7
1635299110000|2021-10-27 01:45:10|9788.9|9778.9|9785.9|9775.9|9788.9|9778.9|9785.9|9775.9|8
1635299120000|2021-10-27 01:45:20|9785.5|9775.5|9784.3|9774.3|9785.5|9775.5|9784|9774|5
1635299130000|2021-10-27 01:45:30|9784|9774|9786.3|9776.3|9786.3|9776.3|9783.8|9773.8|7
1635299140000|2021-10-27 01:45:40|9786.4|9776.4|9785.9|9775.9|9786.6|9776.6|9785.9|9775.9|4
1635299150000|2021-10-27 01:45:50|9785.3|9775.3|9783.5|9773.5|9785.3|9775.3|9783.5|9773.5|7
1635299160000|2021-10-27 01:46:00|9783.8|9773.8|9782.8|9772.8|9783.8|9773.8|9782.8|9772.8|4
1635299170000|2021-10-27 01:46:10|9783|9773|9783.1|9773.1|9783.6|9773.6|9783|9773|5
1635299180000|2021-10-27 01:46:20|9783|9773|9781.5|9771.5|9783|9773|9781.5|9771.5|5
1635299190000|2021-10-27 01:46:30|9781|9771|9780.3|9770.3|9781|9771|9780.3|9770.3|2
1635299200000|2021-10-27 01:46:40|9779.8|9769.8|9778.3|9768.3|9779.8|9769.8|9778.3|9768.3|11
1635299210000|2021-10-27 01:46:50|9777.9|9767.9|9775.1|9765.1|9777.9|9767.9|9775.1|9765.1|11
1635299220000|2021-10-27 01:47:00|9774.6|9764.6|9776.1|9766.1|9776.1|9766.1|9774.3|9764.3|12
1635299230000|2021-10-27 01:47:10|9776.8|9766.8|9779.3|9769.3|9781.1|9771.1|9776.8|9766.8|28
1635299240000|2021-10-27 01:47:20|9778.8|9768.8|9776.3|9766.3|9779.6|9769.6|9776.3|9766.3|17
1635299250000|2021-10-27 01:47:30|9776.8|9766.8|9776.8|9766.8|9778|9768|9776.4|9766.4|12
1635299260000|2021-10-27 01:47:40|9776.5|9766.5|9776.5|9766.5|9777.4|9767.4|9776.3|9766.3|15
1635299270000|2021-10-27 01:47:50|9776|9766|9775.8|9765.8|9776.8|9766.8|9774.9|9764.9|9
1635299280000|2021-10-27 01:48:00|9776|9766|9776.3|9766.3|9777.8|9767.8|9775.8|9765.8|11
1635299290000|2021-10-27 01:48:10|9776.5|9766.5|9778.3|9768.3|9779.3|9769.3|9776.5|9766.5|8
1635299300000|2021-10-27 01:48:20|9778.4|9768.4|9779.3|9769.3|9780.1|9770.1|9778.1|9768.1|14
1635299310000|2021-10-27 01:48:30|9779.8|9769.8|9781.4|9771.4|9781.6|9771.6|9779.8|9769.8|5
1635299320000|2021-10-27 01:48:40|9781.8|9771.8|9782.3|9772.3|9783.6|9773.6|9781|9771|12
1635299330000|2021-10-27 01:48:50|9782.8|9772.8|9782.8|9772.8|9786|9776|9782.8|9772.8|11
1635299340000|2021-10-27 01:49:00|9782.3|9772.3|9777.8|9767.8|9782.3|9772.3|9777.8|9767.8|10
1635299350000|2021-10-27 01:49:10|9778.1|9768.1|9773.4|9763.4|9779.3|9769.3|9773.4|9763.4|19
1635299360000|2021-10-27 01:49:20|9772.3|9762.3|9772.6|9762.6|9773|9763|9772.3|9762.3|11
1635299370000|2021-10-27 01:49:30|9773.4|9763.4|9772.3|9762.3|9773.8|9763.8|9772.3|9762.3|5
1635299380000|2021-10-27 01:49:40|9771.8|9761.8|9773.6|9763.6|9773.6|9763.6|9771.8|9761.8|3
1635299390000|2021-10-27 01:49:50|9773.3|9763.3|9772.3|9762.3|9773.3|9763.3|9772.3|9762.3|3
1635299400000|2021-10-27 01:50:00|9772.6|9762.6|9771.8|9761.8|9772.9|9762.9|9770.9|9760.9|9
1635299410000|2021-10-27 01:50:10|9771.5|9761.5|9767.5|9757.5|9771.5|9761.5|9767.5|9757.5|10
1635299420000|2021-10-27 01:50:20|9768|9758|9768.5|9758.5|9769.6|9759.6|9767.9|9757.9|12
1635299430000|2021-10-27 01:50:30|9768.9|9758.9|9769.3|9759.3|9770.4|9760.4|9768.8|9758.8|11
1635299440000|2021-10-27 01:50:40|9769.6|9759.6|9767.9|9757.9|9770.5|9760.5|9767|9757|17
1635299450000|2021-10-27 01:50:50|9767.5|9757.5|9763.8|9753.8|9767.5|9757.5|9762|9752|16
1635299460000|2021-10-27 01:51:00|9763.5|9753.5|9760.8|9750.8|9763.5|9753.5|9759.6|9749.6|16
1635299470000|2021-10-27 01:51:10|9760.5|9750.5|9759.1|9749.1|9760.5|9750.5|9757.6|9747.6|18
1635299480000|2021-10-27 01:51:20|9758.8|9748.8|9754.4|9744.4|9758.8|9748.8|9753.8|9743.8|21
1635299490000|2021-10-27 01:51:30|9755|9745|9754|9744|9755|9745|9753.9|9743.9|9
1635299500000|2021-10-27 01:51:40|9754.5|9744.5|9753.9|9743.9|9754.8|9744.8|9753.9|9743.9|5
1635299510000|2021-10-27 01:51:50|9754|9744|9754.3|9744.3|9755.6|9745.6|9753.8|9743.8|10
1635299520000|2021-10-27 01:52:00|9754|9744|9756.9|9746.9|9758.3|9748.3|9754|9744|11
1635299530000|2021-10-27 01:52:10|9757.3|9747.3|9754.8|9744.8|9757.3|9747.3|9754|9744|10
1635299540000|2021-10-27 01:52:20|9754.3|9744.3|9751.3|9741.3|9754.8|9744.8|9751.3|9741.3|10
1635299550000|2021-10-27 01:52:30|9752.5|9742.5|9750.4|9740.4|9752.5|9742.5|9750.4|9740.4|6
1635299560000|2021-10-27 01:52:40|9749.8|9739.8|9751.6|9741.6|9752.3|9742.3|9749.8|9739.8|11
1635299570000|2021-10-27 01:52:50|9751.1|9741.1|9755.3|9745.3|9755.3|9745.3|9751.1|9741.1|13
1635299580000|2021-10-27 01:53:00|9754.9|9744.9|9755.8|9745.8|9758|9748|9754.9|9744.9|13
1635299590000|2021-10-27 01:53:10|9756.3|9746.3|9754.3|9744.3|9756.3|9746.3|9754.3|9744.3|11
1635299600000|2021-10-27 01:53:20|9754.4|9744.4|9754.8|9744.8|9755.3|9745.3|9752.1|9742.1|16
1635299610000|2021-10-27 01:53:30|9754|9744|9757.3|9747.3|9757.3|9747.3|9753.3|9743.3|10
1635299620000|2021-10-27 01:53:40|9757.9|9747.9|9756.3|9746.3|9757.9|9747.9|9756.3|9746.3|8
1635299630000|2021-10-27 01:53:50|9757|9747|9757.9|9747.9|9760.5|9750.5|9757|9747|10
1635299640000|2021-10-27 01:54:00|9757.4|9747.4|9757.5|9747.5|9758.3|9748.3|9757|9747|17
1635299650000|2021-10-27 01:54:10|9757|9747|9757.8|9747.8|9757.8|9747.8|9754.8|9744.8|14
1635299660000|2021-10-27 01:54:20|9757.3|9747.3|9759|9749|9759|9749|9756.5|9746.5|20
1635299670000|2021-10-27 01:54:30|9758.6|9748.6|9757.8|9747.8|9758.6|9748.6|9755.8|9745.8|17
1635299680000|2021-10-27 01:54:40|9757.3|9747.3|9756.3|9746.3|9758|9748|9756|9746|12
1635299690000|2021-10-27 01:54:50|9756.4|9746.4|9756|9746|9758.8|9748.8|9756|9746|15
1635299700000|2021-10-27 01:55:00|9755.5|9745.5|9759.3|9749.3|9760.8|9750.8|9755.5|9745.5|20
1635299710000|2021-10-27 01:55:10|9758.9|9748.9|9759|9749|9760.8|9750.8|9758.8|9748.8|13
1635299720000|2021-10-27 01:55:20|9758.8|9748.8|9760.9|9750.9|9761.4|9751.4|9758.3|9748.3|19
1635299730000|2021-10-27 01:55:30|9759.8|9749.8|9761.5|9751.5|9761.5|9751.5|9759|9749|21
1635299740000|2021-10-27 01:55:40|9760.9|9750.9|9762.1|9752.1|9763.5|9753.5|9760.9|9750.9|8
1635299750000|2021-10-27 01:55:50|9762.4|9752.4|9762.8|9752.8|9764.6|9754.6|9762.1|9752.1|13
1635299760000|2021-10-27 01:56:00|9762.4|9752.4|9764.3|9754.3|9765.3|9755.3|9761.5|9751.5|16
1635299770000|2021-10-27 01:56:10|9764.1|9754.1|9762.8|9752.8|9765.4|9755.4|9762.8|9752.8|19
1635299780000|2021-10-27 01:56:20|9763.3|9753.3|9761.1|9751.1|9764.3|9754.3|9761.1|9751.1|17
1635299790000|2021-10-27 01:56:30|9761.4|9751.4|9761.5|9751.5|9762|9752|9761.4|9751.4|5
1635299800000|2021-10-27 01:56:40|9761.3|9751.3|9761|9751|9761.5|9751.5|9760.8|9750.8|7
1635299810000|2021-10-27 01:56:50|9760.1|9750.1|9764|9754|9764|9754|9760.1|9750.1|7
1635299820000|2021-10-27 01:57:00|9763.8|9753.8|9762.5|9752.5|9764.5|9754.5|9761.8|9751.8|16
1635299830000|2021-10-27 01:57:10|9762.1|9752.1|9764|9754|9766.3|9756.3|9761.9|9751.9|21
1635299840000|2021-10-27 01:57:20|9763.8|9753.8|9765.3|9755.3|9765.3|9755.3|9763.3|9753.3|8
1635299850000|2021-10-27 01:57:30|9764.9|9754.9|9762|9752|9764.9|9754.9|9761.6|9751.6|10
1635299860000|2021-10-27 01:57:40|9762.1|9752.1|9761.8|9751.8|9763.3|9753.3|9761.5|9751.5|19
1635299870000|2021-10-27 01:57:50|9761.5|9751.5|9761.1|9751.1|9761.5|9751.5|9759.8|9749.8|4
1635299880000|2021-10-27 01:58:00|9758.8|9748.8|9763.3|9753.3|9763.3|9753.3|9758.8|9748.8|18
1635299890000|2021-10-27 01:58:10|9764.3|9754.3|9759.8|9749.8|9765|9755|9759.8|9749.8|17
1635299900000|2021-10-27 01:58:20|9760.3|9750.3|9764.3|9754.3|9764.3|9754.3|9759|9749|20
1635299910000|2021-10-27 01:58:30|9763.9|9753.9|9764.5|9754.5|9764.5|9754.5|9762.3|9752.3|18
1635299920000|2021-10-27 01:58:40|9764.8|9754.8|9770.3|9760.3|9770.5|9760.5|9764.8|9754.8|18
1635299930000|2021-10-27 01:58:50|9770|9760|9766.6|9756.6|9770|9760|9766.5|9756.5|10
1635299940000|2021-10-27 01:59:00|9766.4|9756.4|9761.5|9751.5|9766.4|9756.4|9761.5|9751.5|11
1635299950000|2021-10-27 01:59:10|9760.8|9750.8|9764|9754|9764|9754|9760.5|9750.5|10
1635299960000|2021-10-27 01:59:20|9764.3|9754.3|9764.5|9754.5|9766.3|9756.3|9762.8|9752.8|10
1635299970000|2021-10-27 01:59:30|9764.1|9754.1|9760.5|9750.5|9764.1|9754.1|9760.5|9750.5|9
1635299980000|2021-10-27 01:59:40|9760|9750|9758.3|9748.3|9760|9750|9756.8|9746.8|12
1635299990000|2021-10-27 01:59:50|9758|9748|9756.4|9746.4|9758|9748|9754.8|9744.8|16
1635300000000|2021-10-27 02:00:00|9756|9746|9754.9|9744.9|9756|9746|9752.1|9742.1|16
1635300010000|2021-10-27 02:00:10|9755.3|9745.3|9754.4|9744.4|9755.3|9745.3|9751|9741|15
1635300020000|2021-10-27 02:00:20|9754.5|9744.5|9752.3|9742.3|9754.8|9744.8|9751.5|9741.5|18
1635300030000|2021-10-27 02:00:30|9752.5|9742.5|9753.3|9743.3|9754.9|9744.9|9752.5|9742.5|8
1635300040000|2021-10-27 02:00:40|9753.8|9743.8|9755.8|9745.8|9755.8|9745.8|9753.8|9743.8|12
1635300050000|2021-10-27 02:00:50|9756|9746|9758|9748|9758.8|9748.8|9756|9746|13
1635300060000|2021-10-27 02:01:00|9758.5|9748.5|9760|9750|9760|9750|9758.5|9748.5|6
1635300070000|2021-10-27 02:01:10|9760.8|9750.8|9761.3|9751.3|9762|9752|9758.6|9748.6|15
1635300080000|2021-10-27 02:01:20|9761.8|9751.8|9760.8|9750.8|9761.8|9751.8|9759.1|9749.1|15
1635300090000|2021-10-27 02:01:30|9761|9751|9762.8|9752.8|9763.3|9753.3|9760.8|9750.8|11
1635300100000|2021-10-27 02:01:40|9762.6|9752.6|9762|9752|9762.6|9752.6|9760|9750|12
1635300110000|2021-10-27 02:01:50|9761.8|9751.8|9762.8|9752.8|9763.3|9753.3|9761.3|9751.3|11
1635300120000|2021-10-27 02:02:00|9763|9753|9766.4|9756.4|9766.4|9756.4|9763|9753|7
1635300130000|2021-10-27 02:02:10|9766|9756|9766.8|9756.8|9766.8|9756.8|9764.1|9754.1|17
1635300140000|2021-10-27 02:02:20|9766.5|9756.5|9767.4|9757.4|9767.4|9757.4|9764.6|9754.6|12
1635300150000|2021-10-27 02:02:30|9767.6|9757.6|9769.8|9759.8|9771|9761|9767.6|9757.6|5
1635300160000|2021-10-27 02:02:40|9769|9759|9768.1|9758.1|9769.8|9759.8|9768.1|9758.1|10
1635300170000|2021-10-27 02:02:50|9768.5|9758.5|9769.9|9759.9|9770|9760|9768.1|9758.1|11
1635300180000|2021-10-27 02:03:00|9769.8|9759.8|9770.3|9760.3|9771|9761|9768.1|9758.1|15
1635300190000|2021-10-27 02:03:10|9770.6|9760.6|9773.5|9763.5|9773.6|9763.6|9770.3|9760.3|9
1635300200000|2021-10-27 02:03:20|9774|9764|9775.6|9765.6|9775.6|9765.6|9773.5|9763.5|14
1635300210000|2021-10-27 02:03:30|9776.1|9766.1|9776.4|9766.4|9776.4|9766.4|9774.4|9764.4|7
1635300220000|2021-10-27 02:03:40|9777|9767|9776.9|9766.9|9777.4|9767.4|9776.9|9766.9|6
1635300230000|2021-10-27 02:03:50|9777.4|9767.4|9779|9769|9780.5|9770.5|9777.4|9767.4|15
1635300240000|2021-10-27 02:04:00|9779.6|9769.6|9778.5|9768.5|9779.6|9769.6|9776.6|9766.6|15
1635300250000|2021-10-27 02:04:10|9778.1|9768.1|9778.8|9768.8|9778.8|9768.8|9777|9767|13
1635300260000|2021-10-27 02:04:20|9778.5|9768.5|9780|9770|9780|9770|9777.4|9767.4|7
1635300270000|2021-10-27 02:04:30|9779.6|9769.6|9780|9770|9780|9770|9777.9|9767.9|12
1635300280000|2021-10-27 02:04:40|9780.3|9770.3|9780.3|9770.3|9780.3|9770.3|9777.6|9767.6|14
1635300290000|2021-10-27 02:04:50|9780.5|9770.5|9780.1|9770.1|9780.5|9770.5|9779.8|9769.8|4
1635300300000|2021-10-27 02:05:00|9780.4|9770.4|9782.3|9772.3|9782.8|9772.8|9780.4|9770.4|14
1635300310000|2021-10-27 02:05:10|9781.9|9771.9|9782.3|9772.3|9783.4|9773.4|9781.1|9771.1|17
1635300320000|2021-10-27 02:05:20|9781.9|9771.9|9780.9|9770.9|9783.3|9773.3|9780.9|9770.9|9
1635300330000|2021-10-27 02:05:30|9781.3|9771.3|9779.3|9769.3|9781.5|9771.5|9779.3|9769.3|8
1635300340000|2021-10-27 02:05:40|9780|9770|9778.1|9768.1|9780|9770|9778.1|9768.1|4
1635300350000|2021-10-27 02:05:50|9777.9|9767.9|9779.9|9769.9|9779.9|9769.9|9777|9767|7
1635300360000|2021-10-27 02:06:00|9779|9769|9780.5|9770.5|9781|9771|9778.1|9768.1|14
1635300370000|2021-10-27 02:06:10|9780.6|9770.6|9780.4|9770.4|9781.3|9771.3|9780.4|9770.4|7
1635300380000|2021-10-27 02:06:20|9780.5|9770.5|9778|9768|9780.5|9770.5|9778|9768|13
1635300390000|2021-10-27 02:06:30|9778.3|9768.3|9780|9770|9780.3|9770.3|9778.3|9768.3|8
1635300400000|2021-10-27 02:06:40|9780.3|9770.3|9777.3|9767.3|9780.3|9770.3|9777|9767|9
1635300410000|2021-10-27 02:06:50|9778.8|9768.8|9777|9767|9778.8|9768.8|9777|9767|6
1635300420000|2021-10-27 02:07:00|9776.8|9766.8|9772|9762|9776.8|9766.8|9770.8|9760.8|14
1635300430000|2021-10-27 02:07:10|9771.6|9761.6|9769.6|9759.6|9771.6|9761.6|9769.6|9759.6|8
1635300440000|2021-10-27 02:07:20|9769.3|9759.3|9769.6|9759.6|9770.5|9760.5|9768.9|9758.9|6
1635300450000|2021-10-27 02:07:30|9770.1|9760.1|9768.8|9758.8|9771|9761|9768.8|9758.8|8
1635300460000|2021-10-27 02:07:40|9768.5|9758.5|9765.1|9755.1|9768.5|9758.5|9764.6|9754.6|13
1635300470000|2021-10-27 02:07:50|9764.8|9754.8|9765.5|9755.5|9765.5|9755.5|9763.1|9753.1|7
1635300480000|2021-10-27 02:08:00|9765.3|9755.3|9765.1|9755.1|9767.5|9757.5|9765.1|9755.1|10
1635300490000|2021-10-27 02:08:10|9764.8|9754.8|9762.3|9752.3|9764.8|9754.8|9761|9751|9
1635300500000|2021-10-27 02:08:20|9762|9752|9763.1|9753.1|9763.5|9753.5|9760.4|9750.4|12
1635300510000|2021-10-27 02:08:30|9763|9753|9761.8|9751.8|9763|9753|9760.8|9750.8|6
1635300520000|2021-10-27 02:08:40|9761.5|9751.5|9760.8|9750.8|9761.5|9751.5|9760.8|9750.8|3
1635300530000|2021-10-27 02:08:50|9761.3|9751.3|9764.8|9754.8|9764.8|9754.8|9761.3|9751.3|12
1635300540000|2021-10-27 02:09:00|9765.1|9755.1|9765.1|9755.1|9766.6|9756.6|9765.1|9755.1|7
1635300550000|2021-10-27 02:09:10|9764.1|9754.1|9765.5|9755.5|9767.6|9757.6|9764.1|9754.1|13
1635300560000|2021-10-27 02:09:20|9765.9|9755.9|9765.1|9755.1|9767.5|9757.5|9765.1|9755.1|10
1635300570000|2021-10-27 02:09:30|9765.5|9755.5|9763.4|9753.4|9766.3|9756.3|9763.4|9753.4|14
1635300580000|2021-10-27 02:09:40|9763.3|9753.3|9763.1|9753.1|9765|9755|9762.5|9752.5|13
1635300590000|2021-10-27 02:09:50|9763.6|9753.6|9760.4|9750.4|9763.6|9753.6|9760.3|9750.3|9
1635300600000|2021-10-27 02:10:00|9760.8|9750.8|9758.8|9748.8|9761.5|9751.5|9758|9748|12
1635300610000|2021-10-27 02:10:10|9758.4|9748.4|9756.8|9746.8|9758.5|9748.5|9756.8|9746.8|9
1635300620000|2021-10-27 02:10:20|9757.9|9747.9|9757.9|9747.9|9757.9|9747.9|9756.8|9746.8|10
1635300630000|2021-10-27 02:10:30|9757.3|9747.3|9757.9|9747.9|9758|9748|9756.8|9746.8|9
1635300640000|2021-10-27 02:10:40|9756.8|9746.8|9754.5|9744.5|9756.8|9746.8|9754.5|9744.5|8
1635300650000|2021-10-27 02:10:50|9755|9745|9757.6|9747.6|9757.6|9747.6|9755|9745|6
1635300660000|2021-10-27 02:11:00|9757.1|9747.1|9758|9748|9758|9748|9756.5|9746.5|8
1635300670000|2021-10-27 02:11:10|9757.8|9747.8|9757.8|9747.8|9757.8|9747.8|9757.8|9747.8|1
1635300680000|2021-10-27 02:11:20|9757.3|9747.3|9758.3|9748.3|9758.3|9748.3|9756|9746|8
1635300690000|2021-10-27 02:11:30|9758.5|9748.5|9757.1|9747.1|9759.9|9749.9|9756.6|9746.6|17
1635300700000|2021-10-27 02:11:40|9757.6|9747.6|9758.5|9748.5|9759.3|9749.3|9757.1|9747.1|16
1635300710000|2021-10-27 02:11:50|9758.6|9748.6|9757.8|9747.8|9761|9751|9757.8|9747.8|12
1635300720000|2021-10-27 02:12:00|9758.1|9748.1|9758.9|9748.9|9759|9749|9758|9748|6
1635300730000|2021-10-27 02:12:10|9759|9749|9763|9753|9763.3|9753.3|9759|9749|13
1635300740000|2021-10-27 02:12:20|9763.3|9753.3|9764.8|9754.8|9764.8|9754.8|9762.1|9752.1|13
1635300750000|2021-10-27 02:12:30|9765.4|9755.4|9760.8|9750.8|9765.4|9755.4|9760.8|9750.8|18
1635300760000|2021-10-27 02:12:40|9760.6|9750.6|9761.3|9751.3|9763.3|9753.3|9760.6|9750.6|13
1635300770000|2021-10-27 02:12:50|9761.1|9751.1|9764.1|9754.1|9764.1|9754.1|9761.1|9751.1|5
1635300780000|2021-10-27 02:13:00|9763.5|9753.5|9765.4|9755.4|9766.5|9756.5|9761.9|9751.9|14
1635300790000|2021-10-27 02:13:10|9766.1|9756.1|9759.9|9749.9|9766.1|9756.1|9759.5|9749.5|16
1635300800000|2021-10-27 02:13:20|9760.3|9750.3|9757.8|9747.8|9761.1|9751.1|9757.5|9747.5|17
1635300810000|2021-10-27 02:13:30|9757.5|9747.5|9755.3|9745.3|9757.5|9747.5|9754|9744|19
1635300820000|2021-10-27 02:13:40|9754.4|9744.4|9754.4|9744.4|9755.3|9745.3|9754.4|9744.4|12
1635300830000|2021-10-27 02:13:50|9755.3|9745.3|9758|9748|9758|9748|9755|9745|9
1635300840000|2021-10-27 02:14:00|9757.4|9747.4|9759.4|9749.4|9759.5|9749.5|9757.4|9747.4|8
1635300850000|2021-10-27 02:14:10|9758.9|9748.9|9758.5|9748.5|9758.9|9748.9|9757.8|9747.8|16
1635300860000|2021-10-27 02:14:20|9757.5|9747.5|9757.8|9747.8|9758.1|9748.1|9757|9747|11
1635300870000|2021-10-27 02:14:30|9757|9747|9755.6|9745.6|9757.8|9747.8|9754.5|9744.5|17
1635300880000|2021-10-27 02:14:40|9755.9|9745.9|9755.5|9745.5|9755.9|9745.9|9755|9745|14
1635300890000|2021-10-27 02:14:50|9755.9|9745.9|9754.5|9744.5|9755.9|9745.9|9754|9744|10
1635300900000|2021-10-27 02:15:00|9754.6|9744.6|9754.8|9744.8|9756|9746|9754.3|9744.3|6
1635300910000|2021-10-27 02:15:10|9754.6|9744.6|9754.6|9744.6|9754.6|9744.6|9754.6|9744.6|1
1635300930000|2021-10-27 02:15:30|9754.1|9744.1|9755.5|9745.5|9755.5|9745.5|9754.1|9744.1|5
1635300940000|2021-10-27 02:15:40|9755.3|9745.3|9755.3|9745.3|9755.3|9745.3|9755.3|9745.3|1
1635300950000|2021-10-27 02:15:50|9755.6|9745.6|9757.1|9747.1|9757.1|9747.1|9755.6|9745.6|7
1635300970000|2021-10-27 02:16:10|9757.5|9747.5|9758.8|9748.8|9758.8|9748.8|9757.5|9747.5|4
1635300980000|2021-10-27 02:16:20|9758.5|9748.5|9758.8|9748.8|9758.8|9748.8|9758.5|9748.5|2
1635301000000|2021-10-27 02:16:40|9758.5|9748.5|9758.5|9748.5|9758.5|9748.5|9758.5|9748.5|1
1635301010000|2021-10-27 02:16:50|9758.8|9748.8|9756.1|9746.1|9758.8|9748.8|9756|9746|5
1635301020000|2021-10-27 02:17:00|9756.8|9746.8|9756.3|9746.3|9756.8|9746.8|9756.3|9746.3|2
1635301030000|2021-10-27 02:17:10|9756|9746|9755.5|9745.5|9756|9746|9755.1|9745.1|5
1635301040000|2021-10-27 02:17:20|9755.9|9745.9|9756|9746|9756|9746|9755.9|9745.9|2
1635301060000|2021-10-27 02:17:40|9755.9|9745.9|9755|9745|9755.9|9745.9|9755|9745|3
1635301070000|2021-10-27 02:17:50|9754.8|9744.8|9754.8|9744.8|9754.8|9744.8|9754.8|9744.8|1
1635301110000|2021-10-27 02:18:30|9755.3|9745.3|9755.3|9745.3|9755.3|9745.3|9755.3|9745.3|1
1635301130000|2021-10-27 02:18:50|9754.9|9744.9|9754.1|9744.1|9754.9|9744.9|9754.1|9744.1|2
1635301140000|2021-10-27 02:19:00|9753.8|9743.8|9753.9|9743.9|9754|9744|9752.9|9742.9|6
1635301150000|2021-10-27 02:19:10|9754|9744|9754|9744|9754|9744|9754|9744|1
1635301170000|2021-10-27 02:19:30|9753.9|9743.9|9753.1|9743.1|9753.9|9743.9|9753.1|9743.1|3
1635301190000|2021-10-27 02:19:50|9753.6|9743.6|9755.5|9745.5|9755.5|9745.5|9753.6|9743.6|4
1635301200000|2021-10-27 02:20:00|9755.3|9745.3|9754.1|9744.1|9755.3|9745.3|9754.1|9744.1|3
1635301210000|2021-10-27 02:20:10|9753.9|9743.9|9753.9|9743.9|9753.9|9743.9|9753.9|9743.9|1
1635301220000|2021-10-27 02:20:20|9753.3|9743.3|9752.9|9742.9|9753.3|9743.3|9752.9|9742.9|3
1635301230000|2021-10-27 02:20:30|9753.3|9743.3|9753.3|9743.3|9753.3|9743.3|9753.3|9743.3|1
1635301280000|2021-10-27 02:21:20|9753.4|9743.4|9753.4|9743.4|9753.4|9743.4|9753.4|9743.4|1
1635301300000|2021-10-27 02:21:40|9753.8|9743.8|9753.6|9743.6|9753.8|9743.8|9753.6|9743.6|2
1635301320000|2021-10-27 02:22:00|9753.3|9743.3|9755.4|9745.4|9755.4|9745.4|9752.9|9742.9|4
1635301330000|2021-10-27 02:22:10|9755.8|9745.8|9756.9|9746.9|9757.3|9747.3|9755.8|9745.8|4
1635301360000|2021-10-27 02:22:40|9757.5|9747.5|9754.8|9744.8|9757.6|9747.6|9754.8|9744.8|7
1635301370000|2021-10-27 02:22:50|9754.4|9744.4|9753.3|9743.3|9754.4|9744.4|9753.3|9743.3|3
1635301380000|2021-10-27 02:23:00|9752.9|9742.9|9751.5|9741.5|9752.9|9742.9|9751.5|9741.5|6
1635301390000|2021-10-27 02:23:10|9751.3|9741.3|9750.6|9740.6|9751.3|9741.3|9750.6|9740.6|2
1635301410000|2021-10-27 02:23:30|9751|9741|9751.3|9741.3|9751.3|9741.3|9751|9741|2
1635301430000|2021-10-27 02:23:50|9751|9741|9750.8|9740.8|9751|9741|9750.8|9740.8|2
1635301440000|2021-10-27 02:24:00|9750.9|9740.9|9751.8|9741.8|9751.8|9741.8|9750.9|9740.9|3
1635301450000|2021-10-27 02:24:10|9752|9742|9751.4|9741.4|9753.3|9743.3|9751.4|9741.4|7
1635301490000|2021-10-27 02:24:50|9752|9742|9752.6|9742.6|9754|9744|9752|9742|5
1635301500000|2021-10-27 02:25:00|9753|9743|9752.9|9742.9|9753.1|9743.1|9752.9|9742.9|3
1635301510000|2021-10-27 02:25:10|9752.6|9742.6|9753.3|9743.3|9753.3|9743.3|9752.4|9742.4|4
1635301520000|2021-10-27 02:25:20|9752.9|9742.9|9753.3|9743.3|9753.3|9743.3|9752.9|9742.9|2
1635301530000|2021-10-27 02:25:30|9753.8|9743.8|9753.8|9743.8|9753.8|9743.8|9753.8|9743.8|1
1635301540000|2021-10-27 02:25:40|9753.3|9743.3|9753.1|9743.1|9753.3|9743.3|9752.8|9742.8|3
1635301570000|2021-10-27 02:26:10|9752.4|9742.4|9752.5|9742.5|9752.5|9742.5|9752.1|9742.1|3
1635301580000|2021-10-27 02:26:20|9752|9742|9751.8|9741.8|9752|9742|9751.8|9741.8|2
1635301590000|2021-10-27 02:26:30|9752|9742|9752.3|9742.3|9752.3|9742.3|9752|9742|2
1635301600000|2021-10-27 02:26:40|9752.9|9742.9|9753.3|9743.3|9753.5|9743.5|9752.9|9742.9|4
1635301610000|2021-10-27 02:26:50|9753.5|9743.5|9753.5|9743.5|9753.5|9743.5|9753.5|9743.5|1
1635301620000|2021-10-27 02:27:00|9753.8|9743.8|9754.5|9744.5|9754.5|9744.5|9753.8|9743.8|3
1635301630000|2021-10-27 02:27:10|9754.6|9744.6|9755|9745|9755|9745|9754.6|9744.6|2
1635301650000|2021-10-27 02:27:30|9755.3|9745.3|9754.3|9744.3|9755.3|9745.3|9753.9|9743.9|5
1635301660000|2021-10-27 02:27:40|9753.9|9743.9|9753.9|9743.9|9753.9|9743.9|9753.9|9743.9|1
1635301670000|2021-10-27 02:27:50|9753.3|9743.3|9751.3|9741.3|9753.3|9743.3|9751.3|9741.3|6
1635301700000|2021-10-27 02:28:20|9751.5|9741.5|9751.5|9741.5|9751.5|9741.5|9751.5|9741.5|1
1635301750000|2021-10-27 02:29:10|9751|9741|9751.4|9741.4|9751.4|9741.4|9751|9741|2
1635301760000|2021-10-27 02:29:20|9751|9741|9750.3|9740.3|9751|9741|9750.3|9740.3|2
1635301770000|2021-10-27 02:29:30|9750.5|9740.5|9750.5|9740.5|9750.5|9740.5|9750.5|9740.5|1
1635301790000|2021-10-27 02:29:50|9750.3|9740.3|9750.3|9740.3|9750.3|9740.3|9750.3|9740.3|1
1635301800000|2021-10-27 02:30:00|9749.9|9739.9|9749.4|9739.4|9750.6|9740.6|9748|9738|21
1635301810000|2021-10-27 02:30:10|9750|9740|9753.8|9743.8|9753.8|9743.8|9750|9740|14
1635301820000|2021-10-27 02:30:20|9754|9744|9757.8|9747.8|9757.8|9747.8|9754|9744|9
1635301830000|2021-10-27 02:30:30|9758.1|9748.1|9755.6|9745.6|9758.1|9748.1|9755.3|9745.3|10
1635301840000|2021-10-27 02:30:40|9755.4|9745.4|9750.9|9740.9|9755.4|9745.4|9750.9|9740.9|17
1635301850000|2021-10-27 02:30:50|9750.5|9740.5|9751.3|9741.3|9751.5|9741.5|9749.9|9739.9|13
1635301860000|2021-10-27 02:31:00|9751|9741|9750.9|9740.9|9752|9742|9749.9|9739.9|12
1635301870000|2021-10-27 02:31:10|9750.4|9740.4|9751|9741|9751.5|9741.5|9750.4|9740.4|12
1635301880000|2021-10-27 02:31:20|9751.3|9741.3|9749.8|9739.8|9751.6|9741.6|9749.8|9739.8|9
1635301890000|2021-10-27 02:31:30|9749.5|9739.5|9749.8|9739.8|9749.9|9739.9|9749.1|9739.1|7
1635301900000|2021-10-27 02:31:40|9749.4|9739.4|9749.3|9739.3|9749.8|9739.8|9747|9737|10
1635301910000|2021-10-27 02:31:50|9749.8|9739.8|9749.3|9739.3|9752.3|9742.3|9749|9739|11
1635301920000|2021-10-27 02:32:00|9749.5|9739.5|9748.3|9738.3|9749.8|9739.8|9748.1|9738.1|12
1635301930000|2021-10-27 02:32:10|9748|9738|9746.6|9736.6|9748.3|9738.3|9746.6|9736.6|8
1635301940000|2021-10-27 02:32:20|9746.1|9736.1|9742.8|9732.8|9746.6|9736.6|9742.8|9732.8|7
1635301950000|2021-10-27 02:32:30|9742.6|9732.6|9742.3|9732.3|9742.6|9732.6|9740.5|9730.5|5
1635301960000|2021-10-27 02:32:40|9742.8|9732.8|9744|9734|9745.8|9735.8|9742.8|9732.8|12
1635301970000|2021-10-27 02:32:50|9743.8|9733.8|9738.5|9728.5|9743.8|9733.8|9738.3|9728.3|13
1635301980000|2021-10-27 02:33:00|9738.1|9728.1|9742.5|9732.5|9743.5|9733.5|9738.1|9728.1|17
1635301990000|2021-10-27 02:33:10|9743|9733|9740.3|9730.3|9743|9733|9739.8|9729.8|14
1635302000000|2021-10-27 02:33:20|9739.8|9729.8|9740|9730|9740.3|9730.3|9738.6|9728.6|9
1635302010000|2021-10-27 02:33:30|9739.8|9729.8|9744.4|9734.4|9744.4|9734.4|9738.4|9728.4|15
1635302020000|2021-10-27 02:33:40|9744.3|9734.3|9744.5|9734.5|9745.8|9735.8|9743.8|9733.8|13
1635302030000|2021-10-27 02:33:50|9745.1|9735.1|9745|9735|9745.9|9735.9|9743.8|9733.8|11
1635302040000|2021-10-27 02:34:00|9745.5|9735.5|9744.4|9734.4|9746|9736|9744.4|9734.4|9
1635302050000|2021-10-27 02:34:10|9744.5|9734.5|9744.6|9734.6|9744.6|9734.6|9743.8|9733.8|11
1635302060000|2021-10-27 02:34:20|9743.8|9733.8|9740.8|9730.8|9743.8|9733.8|9740|9730|14
1635302070000|2021-10-27 02:34:30|9740.3|9730.3|9738.8|9728.8|9740.8|9730.8|9738.5|9728.5|18
1635302080000|2021-10-27 02:34:40|9740|9730|9740.4|9730.4|9742.6|9732.6|9740|9730|15
1635302090000|2021-10-27 02:34:50|9741.3|9731.3|9743.8|9733.8|9743.8|9733.8|9740.5|9730.5|17
1635302100000|2021-10-27 02:35:00|9743.5|9733.5|9747.4|9737.4|9747.4|9737.4|9740.5|9730.5|23
1635302110000|2021-10-27 02:35:10|9747.6|9737.6|9750.8|9740.8|9753.3|9743.3|9747.6|9737.6|21
1635302120000|2021-10-27 02:35:20|9751.5|9741.5|9751.6|9741.6|9752|9742|9749.4|9739.4|17
1635302130000|2021-10-27 02:35:30|9751.8|9741.8|9757|9747|9757|9747|9751.8|9741.8|15
1635302140000|2021-10-27 02:35:40|9755.1|9745.1|9759.8|9749.8|9759.8|9749.8|9755.1|9745.1|14
1635302150000|2021-10-27 02:35:50|9760|9750|9763.5|9753.5|9765.5|9755.5|9760|9750|14
1635302160000|2021-10-27 02:36:00|9763|9753|9767.4|9757.4|9767.4|9757.4|9763|9753|11
1635302170000|2021-10-27 02:36:10|9767.3|9757.3|9766.1|9756.1|9769.5|9759.5|9766.1|9756.1|14
1635302180000|2021-10-27 02:36:20|9765.6|9755.6|9769|9759|9769|9759|9765.6|9755.6|7
1635302190000|2021-10-27 02:36:30|9770.1|9760.1|9769.6|9759.6|9770.9|9760.9|9769.6|9759.6|6
1635302200000|2021-10-27 02:36:40|9769.4|9759.4|9769.3|9759.3|9769.8|9759.8|9769.1|9759.1|7
1635302210000|2021-10-27 02:36:50|9768.8|9758.8|9767.3|9757.3|9768.8|9758.8|9766.3|9756.3|9
1635302220000|2021-10-27 02:37:00|9767|9757|9767|9757|9767|9757|9767|9757|1
1635302230000|2021-10-27 02:37:10|9766.5|9756.5|9766|9756|9766.5|9756.5|9765.1|9755.1|9
1635302240000|2021-10-27 02:37:20|9765.8|9755.8|9765|9755|9765.8|9755.8|9763.1|9753.1|11
1635302250000|2021-10-27 02:37:30|9765.5|9755.5|9765.8|9755.8|9766.5|9756.5|9762.8|9752.8|12
1635302260000|2021-10-27 02:37:40|9765.4|9755.4|9764.6|9754.6|9765.5|9755.5|9764.6|9754.6|5
1635302270000|2021-10-27 02:37:50|9764.3|9754.3|9763.8|9753.8|9764.3|9754.3|9763|9753|5
1635302280000|2021-10-27 02:38:00|9763.5|9753.5|9766.6|9756.6|9767.9|9757.9|9763.1|9753.1|14
1635302290000|2021-10-27 02:38:10|9766.5|9756.5|9767.9|9757.9|9768.8|9758.8|9765.5|9755.5|11
1635302300000|2021-10-27 02:38:20|9767.4|9757.4|9769.8|9759.8|9770|9760|9767.4|9757.4|10
1635302310000|2021-10-27 02:38:30|9770.3|9760.3|9772.5|9762.5|9772.5|9762.5|9770.3|9760.3|13
1635302320000|2021-10-27 02:38:40|9772.8|9762.8|9772.1|9762.1|9773|9763|9770.8|9760.8|9
1635302330000|2021-10-27 02:38:50|9772.4|9762.4|9774.5|9764.5|9774.5|9764.5|9772.4|9762.4|6
1635302340000|2021-10-27 02:39:00|9774.4|9764.4|9775|9765|9775.5|9765.5|9771.4|9761.4|17
1635302350000|2021-10-27 02:39:10|9775.3|9765.3|9777|9767|9777|9767|9775.3|9765.3|5
1635302360000|2021-10-27 02:39:20|9777.6|9767.6|9780|9770|9780|9770|9777.6|9767.6|4
1635302380000|2021-10-27 02:39:40|9779.9|9769.9|9777.5|9767.5|9779.9|9769.9|9777.1|9767.1|4
1635302400000|2021-10-27 02:40:00|9777.4|9767.4|9776.9|9766.9|9777.4|9767.4|9776.9|9766.9|3
1635302410000|2021-10-27 02:40:10|9777|9767|9776.9|9766.9|9777|9767|9776.9|9766.9|2
1635302420000|2021-10-27 02:40:20|9776.4|9766.4|9775.9|9765.9|9776.4|9766.4|9775.6|9765.6|8
1635302430000|2021-10-27 02:40:30|9775.6|9765.6|9775.9|9765.9|9775.9|9765.9|9775.6|9765.6|4
1635302440000|2021-10-27 02:40:40|9775.8|9765.8|9776.5|9766.5|9776.5|9766.5|9775.8|9765.8|6
1635302450000|2021-10-27 02:40:50|9776.3|9766.3|9775.4|9765.4|9776.3|9766.3|9775.1|9765.1|12
1635302460000|2021-10-27 02:41:00|9775.1|9765.1|9770.3|9760.3|9775.4|9765.4|9770.1|9760.1|16
1635302470000|2021-10-27 02:41:10|9770|9760|9769.5|9759.5|9770.3|9760.3|9767.9|9757.9|11
1635302480000|2021-10-27 02:41:20|9769.8|9759.8|9769|9759|9770.8|9760.8|9768.6|9758.6|9
1635302490000|2021-10-27 02:41:30|9768.8|9758.8|9769|9759|9769|9759|9768.8|9758.8|8
1635302500000|2021-10-27 02:41:40|9769.3|9759.3|9769.3|9759.3|9769.3|9759.3|9769.3|9759.3|1
1635302510000|2021-10-27 02:41:50|9769.5|9759.5|9771.4|9761.4|9771.4|9761.4|9769.5|9759.5|4
1635302520000|2021-10-27 02:42:00|9771.9|9761.9|9773.8|9763.8|9773.8|9763.8|9771.9|9761.9|6
1635302530000|2021-10-27 02:42:10|9774|9764|9776|9766|9776|9766|9774|9764|4
1635302540000|2021-10-27 02:42:20|9775.1|9765.1|9772.4|9762.4|9775.1|9765.1|9772.4|9762.4|8
1635302550000|2021-10-27 02:42:30|9771.8|9761.8|9772.8|9762.8|9772.8|9762.8|9769.1|9759.1|11
1635302560000|2021-10-27 02:42:40|9773.3|9763.3|9773.1|9763.1|9773.4|9763.4|9772.4|9762.4|6
1635302570000|2021-10-27 02:42:50|9773.4|9763.4|9775.4|9765.4|9776.3|9766.3|9773.4|9763.4|7
1635302580000|2021-10-27 02:43:00|9775.8|9765.8|9773.3|9763.3|9775.8|9765.8|9773.3|9763.3|9
1635302590000|2021-10-27 02:43:10|9773.6|9763.6|9773.9|9763.9|9773.9|9763.9|9773.6|9763.6|2
1635302600000|2021-10-27 02:43:20|9773.3|9763.3|9768.1|9758.1|9773.3|9763.3|9768.1|9758.1|11
1635302610000|2021-10-27 02:43:30|9768.3|9758.3|9768.3|9758.3|9768.3|9758.3|9768|9758|3
1635302620000|2021-10-27 02:43:40|9768.5|9758.5|9768.5|9758.5|9768.5|9758.5|9768.5|9758.5|1
1635302640000|2021-10-27 02:44:00|9769|9759|9767.3|9757.3|9769.8|9759.8|9767.3|9757.3|8
1635302650000|2021-10-27 02:44:10|9766.8|9756.8|9766.8|9756.8|9766.8|9756.8|9766.8|9756.8|1
1635302660000|2021-10-27 02:44:20|9766.5|9756.5|9769.1|9759.1|9769.3|9759.3|9766.5|9756.5|6
1635302670000|2021-10-27 02:44:30|9768.5|9758.5|9767.4|9757.4|9768.5|9758.5|9766.8|9756.8|5
1635302680000|2021-10-27 02:44:40|9768|9758|9768.4|9758.4|9769.8|9759.8|9767.8|9757.8|6
1635302690000|2021-10-27 02:44:50|9767.8|9757.8|9768.5|9758.5|9768.5|9758.5|9767.5|9757.5|6
1635302700000|2021-10-27 02:45:00|9768.4|9758.4|9764.5|9754.5|9768.4|9758.4|9763.9|9753.9|10
1635302710000|2021-10-27 02:45:10|9764.3|9754.3|9763.1|9753.1|9764.3|9754.3|9763.1|9753.1|4
1635302720000|2021-10-27 02:45:20|9762.8|9752.8|9761.5|9751.5|9762.8|9752.8|9761.5|9751.5|4
1635302730000|2021-10-27 02:45:30|9761|9751|9759.6|9749.6|9761.5|9751.5|9759.6|9749.6|9
1635302740000|2021-10-27 02:45:40|9759.8|9749.8|9761.8|9751.8|9761.8|9751.8|9759.8|9749.8|8
1635302750000|2021-10-27 02:45:50|9761.5|9751.5|9759.8|9749.8|9761.5|9751.5|9759.8|9749.8|4
1635302760000|2021-10-27 02:46:00|9760|9750|9761.9|9751.9|9762|9752|9760|9750|5
1635302770000|2021-10-27 02:46:10|9762.3|9752.3|9760.3|9750.3|9762.3|9752.3|9759.1|9749.1|8
1635302780000|2021-10-27 02:46:20|9760.8|9750.8|9759.8|9749.8|9761|9751|9759.8|9749.8|4
1635302790000|2021-10-27 02:46:30|9760|9750|9760.8|9750.8|9760.8|9750.8|9760|9750|4
1635302800000|2021-10-27 02:46:40|9761.5|9751.5|9761.6|9751.6|9762.4|9752.4|9761.3|9751.3|6
1635302820000|2021-10-27 02:47:00|9761.8|9751.8|9764.3|9754.3|9764.3|9754.3|9761.8|9751.8|6
1635302830000|2021-10-27 02:47:10|9764.8|9754.8|9766|9756|9766|9756|9764.8|9754.8|3
1635302840000|2021-10-27 02:47:20|9765.4|9755.4|9765.3|9755.3|9765.4|9755.4|9765.3|9755.3|2
1635302850000|2021-10-27 02:47:30|9764.6|9754.6|9764.3|9754.3|9764.6|9754.6|9764.3|9754.3|2
1635302860000|2021-10-27 02:47:40|9763.3|9753.3|9761.4|9751.4|9763.3|9753.3|9761.4|9751.4|3
1635302870000|2021-10-27 02:47:50|9761.6|9751.6|9763.8|9753.8|9763.8|9753.8|9761.6|9751.6|4
1635302880000|2021-10-27 02:48:00|9764|9754|9768|9758|9768|9758|9764|9754|9
1635302890000|2021-10-27 02:48:10|9768.5|9758.5|9771.4|9761.4|9771.4|9761.4|9768.5|9758.5|7
1635302900000|2021-10-27 02:48:20|9771.6|9761.6|9770.1|9760.1|9771.6|9761.6|9770.1|9760.1|5
1635302910000|2021-10-27 02:48:30|9770.5|9760.5|9771|9761|9771|9761|9770.5|9760.5|2
1635302920000|2021-10-27 02:48:40|9770.9|9760.9|9770|9760|9770.9|9760.9|9770|9760|2
1635302930000|2021-10-27 02:48:50|9769.5|9759.5|9769.8|9759.8|9769.8|9759.8|9769.5|9759.5|2
1635302940000|2021-10-27 02:49:00|9770|9760|9773.3|9763.3|9773.3|9763.3|9770|9760|7
1635302950000|2021-10-27 02:49:10|9772.9|9762.9|9772.8|9762.8|9772.9|9762.9|9771.8|9761.8|6
1635302960000|2021-10-27 02:49:20|9772.4|9762.4|9772.6|9762.6|9772.6|9762.6|9772.4|9762.4|2
1635302970000|2021-10-27 02:49:30|9772.3|9762.3|9772.8|9762.8|9772.8|9762.8|9772.3|9762.3|3
1635302980000|2021-10-27 02:49:40|9772.9|9762.9|9774.3|9764.3|9774.3|9764.3|9772.9|9762.9|3
1635302990000|2021-10-27 02:49:50|9774.5|9764.5|9774.5|9764.5|9774.5|9764.5|9774.5|9764.5|1
1635303000000|2021-10-27 02:50:00|9775|9765|9777.3|9767.3|9777.3|9767.3|9775|9765|7
1635303010000|2021-10-27 02:50:10|9777.5|9767.5|9780|9770|9780|9770|9777.5|9767.5|5
1635303020000|2021-10-27 02:50:20|9780.3|9770.3|9775.8|9765.8|9780.8|9770.8|9775.8|9765.8|7
1635303030000|2021-10-27 02:50:30|9776.1|9766.1|9776.1|9766.1|9776.1|9766.1|9776.1|9766.1|1
1635303040000|2021-10-27 02:50:40|9776.5|9766.5|9776.1|9766.1|9777.3|9767.3|9775.8|9765.8|8
1635303050000|2021-10-27 02:50:50|9776.3|9766.3|9778.5|9768.5|9778.5|9768.5|9776.3|9766.3|5
1635303060000|2021-10-27 02:51:00|9779.3|9769.3|9780.3|9770.3|9780.3|9770.3|9779.3|9769.3|4
1635303070000|2021-10-27 02:51:10|9780.5|9770.5|9779.6|9769.6|9781.3|9771.3|9779.6|9769.6|6
1635303080000|2021-10-27 02:51:20|9778.5|9768.5|9778.5|9768.5|9778.6|9768.6|9777.9|9767.9|6
1635303090000|2021-10-27 02:51:30|9777.5|9767.5|9775|9765|9777.5|9767.5|9775|9765|4
1635303100000|2021-10-27 02:51:40|9774.3|9764.3|9776|9766|9777.5|9767.5|9774.3|9764.3|13
1635303110000|2021-10-27 02:51:50|9776.4|9766.4|9777|9767|9777|9767|9776.4|9766.4|3
1635303120000|2021-10-27 02:52:00|9777.3|9767.3|9773.4|9763.4|9777.3|9767.3|9773.4|9763.4|7
1635303130000|2021-10-27 02:52:10|9773|9763|9771.3|9761.3|9773|9763|9770.5|9760.5|4
1635303140000|2021-10-27 02:52:20|9770.8|9760.8|9768|9758|9770.8|9760.8|9767.1|9757.1|10
1635303150000|2021-10-27 02:52:30|9767.8|9757.8|9768|9758|9768|9758|9767.4|9757.4|3
1635303160000|2021-10-27 02:52:40|9768.1|9758.1|9769.5|9759.5|9769.5|9759.5|9768.1|9758.1|4
1635303170000|2021-10-27 02:52:50|9769.4|9759.4|9768.9|9758.9|9769.5|9759.5|9768.9|9758.9|6
1635303180000|2021-10-27 02:53:00|9768.1|9758.1|9773.1|9763.1|9773.1|9763.1|9768.1|9758.1|8
1635303190000|2021-10-27 02:53:10|9772.8|9762.8|9772.3|9762.3|9772.8|9762.8|9770.6|9760.6|6
1635303200000|2021-10-27 02:53:20|9772.9|9762.9|9770.5|9760.5|9772.9|9762.9|9770.5|9760.5|5
1635303210000|2021-10-27 02:53:30|9771.8|9761.8|9772.8|9762.8|9772.8|9762.8|9771.8|9761.8|4
1635303220000|2021-10-27 02:53:40|9773.4|9763.4|9774.8|9764.8|9774.9|9764.9|9773.4|9763.4|6
1635303230000|2021-10-27 02:53:50|9775.3|9765.3|9776.3|9766.3|9776.9|9766.9|9775.3|9765.3|5
1635303240000|2021-10-27 02:54:00|9776|9766|9776.3|9766.3|9776.3|9766.3|9774|9764|7
1635303250000|2021-10-27 02:54:10|9776|9766|9775.1|9765.1|9776|9766|9773.8|9763.8|9
1635303260000|2021-10-27 02:54:20|9774.6|9764.6|9772.8|9762.8|9774.6|9764.6|9771.9|9761.9|6
1635303270000|2021-10-27 02:54:30|9771.9|9761.9|9772.3|9762.3|9772.3|9762.3|9770.4|9760.4|6
1635303280000|2021-10-27 02:54:40|9772.9|9762.9|9774.4|9764.4|9774.4|9764.4|9772.9|9762.9|6
1635303290000|2021-10-27 02:54:50|9774.3|9764.3|9775.4|9765.4|9776|9766|9774|9764|8
1635303300000|2021-10-27 02:55:00|9775.6|9765.6|9775.6|9765.6|9775.6|9765.6|9775.6|9765.6|1
1635303310000|2021-10-27 02:55:10|9775.4|9765.4|9773|9763|9775.4|9765.4|9773|9763|3
1635303320000|2021-10-27 02:55:20|9773.3|9763.3|9772.5|9762.5|9773.8|9763.8|9772.3|9762.3|6
1635303330000|2021-10-27 02:55:30|9772.9|9762.9|9772.9|9762.9|9772.9|9762.9|9772.9|9762.9|1
1635303340000|2021-10-27 02:55:40|9773.5|9763.5|9774.8|9764.8|9774.8|9764.8|9773.5|9763.5|6
1635303350000|2021-10-27 02:55:50|9775|9765|9776.8|9766.8|9777|9767|9775|9765|5
1635303360000|2021-10-27 02:56:00|9776.5|9766.5|9776.8|9766.8|9777|9767|9775.1|9765.1|9
1635303370000|2021-10-27 02:56:10|9776.5|9766.5|9774.8|9764.8|9776.5|9766.5|9774.8|9764.8|4
1635303380000|2021-10-27 02:56:20|9775|9765|9775.3|9765.3|9775.3|9765.3|9775|9765|2
1635303390000|2021-10-27 02:56:30|9774.3|9764.3|9773.3|9763.3|9774.3|9764.3|9773|9763|3
1635303400000|2021-10-27 02:56:40|9773.9|9763.9|9775.4|9765.4|9775.4|9765.4|9773.9|9763.9|5
1635303410000|2021-10-27 02:56:50|9775.6|9765.6|9776|9766|9776|9766|9775.6|9765.6|2
1635303420000|2021-10-27 02:57:00|9775.8|9765.8|9776|9766|9776|9766|9775.5|9765.5|4
1635303430000|2021-10-27 02:57:10|9776.5|9766.5|9777|9767|9777.5|9767.5|9775.8|9765.8|8
1635303440000|2021-10-27 02:57:20|9777.3|9767.3|9776|9766|9777.9|9767.9|9774.8|9764.8|8
1635303450000|2021-10-27 02:57:30|9776.5|9766.5|9775.8|9765.8|9777.6|9767.6|9775.5|9765.5|7
1635303460000|2021-10-27 02:57:40|9776|9766|9777.4|9767.4|9777.4|9767.4|9776|9766|4
1635303470000|2021-10-27 02:57:50|9777.8|9767.8|9776.3|9766.3|9777.8|9767.8|9776|9766|6
1635303480000|2021-10-27 02:58:00|9776|9766|9775.8|9765.8|9776|9766|9774.9|9764.9|5
1635303510000|2021-10-27 02:58:30|9775.4|9765.4|9775|9765|9775.4|9765.4|9774.5|9764.5|4
1635303520000|2021-10-27 02:58:40|9775.3|9765.3|9775.3|9765.3|9775.3|9765.3|9775.3|9765.3|1
1635303530000|2021-10-27 02:58:50|9775.8|9765.8|9775.8|9765.8|9775.8|9765.8|9775.8|9765.8|1
1635303540000|2021-10-27 02:59:00|9776|9766|9779.8|9769.8|9779.8|9769.8|9776|9766|9
1635303550000|2021-10-27 02:59:10|9780.5|9770.5|9780.5|9770.5|9780.5|9770.5|9780.5|9770.5|1
1635303560000|2021-10-27 02:59:20|9781|9771|9781.3|9771.3|9781.3|9771.3|9781|9771|2
1635303570000|2021-10-27 02:59:30|9781.5|9771.5|9781.5|9771.5|9781.5|9771.5|9781.5|9771.5|1
1635303580000|2021-10-27 02:59:40|9781.3|9771.3|9779.9|9769.9|9781.3|9771.3|9779.9|9769.9|4
1635303590000|2021-10-27 02:59:50|9780.1|9770.1|9781.3|9771.3|9781.3|9771.3|9780.1|9770.1|4
1635303600000|2021-10-27 03:00:00|9781.6|9771.6|9783.8|9773.8|9783.8|9773.8|9781.6|9771.6|7
1635303610000|2021-10-27 03:00:10|9783|9773|9779|9769|9783|9773|9779|9769|10
1635303620000|2021-10-27 03:00:20|9778.5|9768.5|9779.8|9769.8|9779.8|9769.8|9778.5|9768.5|7
1635303630000|2021-10-27 03:00:30|9780.3|9770.3|9781|9771|9781|9771|9780.3|9770.3|3
1635303640000|2021-10-27 03:00:40|9783|9773|9782.9|9772.9|9783|9773|9782.5|9772.5|3
1635303650000|2021-10-27 03:00:50|9782.5|9772.5|9779.5|9769.5|9782.5|9772.5|9778.9|9768.9|10
1635303660000|2021-10-27 03:01:00|9779.8|9769.8|9780|9770|9780|9770|9779.8|9769.8|2
1635303680000|2021-10-27 03:01:20|9779.8|9769.8|9778|9768|9779.8|9769.8|9776.9|9766.9|5
1635303690000|2021-10-27 03:01:30|9777.5|9767.5|9775.6|9765.6|9777.5|9767.5|9775.6|9765.6|7
1635303700000|2021-10-27 03:01:40|9775.4|9765.4|9776.5|9766.5|9777.3|9767.3|9774.4|9764.4|11
1635303710000|2021-10-27 03:01:50|9776|9766|9775.5|9765.5|9776|9766|9773.5|9763.5|7
1635303720000|2021-10-27 03:02:00|9775.8|9765.8|9779.4|9769.4|9779.4|9769.4|9775.8|9765.8|8
1635303730000|2021-10-27 03:02:10|9779.1|9769.1|9777|9767|9779.1|9769.1|9776|9766|7
1635303740000|2021-10-27 03:02:20|9776.6|9766.6|9775.9|9765.9|9776.6|9766.6|9775.9|9765.9|2
1635303760000|2021-10-27 03:02:40|9775.4|9765.4|9778.1|9768.1|9778.1|9768.1|9774.4|9764.4|10
1635303780000|2021-10-27 03:03:00|9777.8|9767.8|9779.1|9769.1|9779.1|9769.1|9777|9767|5
1635303790000|2021-10-27 03:03:10|9778.9|9768.9|9782.3|9772.3|9782.3|9772.3|9778.9|9768.9|6
1635303800000|2021-10-27 03:03:20|9782.1|9772.1|9781.1|9771.1|9782.1|9772.1|9780.3|9770.3|7
1635303810000|2021-10-27 03:03:30|9781.5|9771.5|9781|9771|9781.8|9771.8|9779.4|9769.4|8
1635303820000|2021-10-27 03:03:40|9781.5|9771.5|9782.8|9772.8|9782.8|9772.8|9781.5|9771.5|4
1635303830000|2021-10-27 03:03:50|9782.5|9772.5|9780.8|9770.8|9783|9773|9780.8|9770.8|11
1635303840000|2021-10-27 03:04:00|9781.3|9771.3|9783.5|9773.5|9783.5|9773.5|9780.1|9770.1|9
1635303860000|2021-10-27 03:04:20|9783.8|9773.8|9783|9773|9784.3|9774.3|9783|9773|7
1635303870000|2021-10-27 03:04:30|9783.1|9773.1|9783.3|9773.3|9783.6|9773.6|9783.1|9773.1|3
1635303880000|2021-10-27 03:04:40|9783|9773|9779|9769|9783|9773|9779|9769|5
1635303890000|2021-10-27 03:04:50|9778.8|9768.8|9777.1|9767.1|9779.1|9769.1|9777.1|9767.1|7
1635303900000|2021-10-27 03:05:00|9777.4|9767.4|9777.8|9767.8|9777.8|9767.8|9777.4|9767.4|2
1635303910000|2021-10-27 03:05:10|9778|9768|9777|9767|9778.6|9768.6|9776.3|9766.3|7
1635303920000|2021-10-27 03:05:20|9776.5|9766.5|9777.1|9767.1|9777.8|9767.8|9776.5|9766.5|10
1635303930000|2021-10-27 03:05:30|9776.9|9766.9|9773.9|9763.9|9776.9|9766.9|9773.8|9763.8|8
1635303940000|2021-10-27 03:05:40|9773|9763|9772|9762|9773|9763|9771.8|9761.8|5
1635303950000|2021-10-27 03:05:50|9773.8|9763.8|9773.8|9763.8|9773.8|9763.8|9773.5|9763.5|3
1635303960000|2021-10-27 03:06:00|9774|9764|9776.5|9766.5|9776.5|9766.5|9774|9764|5
1635303970000|2021-10-27 03:06:10|9777|9767|9778.8|9768.8|9778.8|9768.8|9777|9767|4
1635303980000|2021-10-27 03:06:20|9778.5|9768.5|9775.3|9765.3|9778.5|9768.5|9775.3|9765.3|6
1635303990000|2021-10-27 03:06:30|9774.5|9764.5|9773.4|9763.4|9774.5|9764.5|9773.4|9763.4|2
1635304000000|2021-10-27 03:06:40|9773.8|9763.8|9774.4|9764.4|9774.4|9764.4|9773.8|9763.8|2
1635304010000|2021-10-27 03:06:50|9774|9764|9772.6|9762.6|9774|9764|9772.6|9762.6|5
1635304020000|2021-10-27 03:07:00|9772.3|9762.3|9771.5|9761.5|9772.3|9762.3|9771|9761|4
1635304030000|2021-10-27 03:07:10|9771.8|9761.8|9772.8|9762.8|9772.8|9762.8|9771.8|9761.8|2
1635304040000|2021-10-27 03:07:20|9772.4|9762.4|9771|9761|9772.4|9762.4|9771|9761|5
1635304050000|2021-10-27 03:07:30|9765.4|9755.4|9763.6|9753.6|9765.8|9755.8|9763.6|9753.6|7
1635304060000|2021-10-27 03:07:40|9764.3|9754.3|9762|9752|9764.3|9754.3|9762|9752|9
1635304070000|2021-10-27 03:07:50|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|9760.3|9750.3|5
1635304080000|2021-10-27 03:08:00|9761.1|9751.1|9761.3|9751.3|9762.5|9752.5|9761|9751|10
1635304090000|2021-10-27 03:08:10|9760.8|9750.8|9760.5|9750.5|9760.8|9750.8|9759.3|9749.3|9
1635304100000|2021-10-27 03:08:20|9760.3|9750.3|9761.3|9751.3|9761.3|9751.3|9760.3|9750.3|4
1635304110000|2021-10-27 03:08:30|9761.8|9751.8|9764|9754|9764|9754|9761.8|9751.8|4
1635304120000|2021-10-27 03:08:40|9763|9753|9762.3|9752.3|9764|9754|9762.3|9752.3|9
1635304130000|2021-10-27 03:08:50|9761.9|9751.9|9762.1|9752.1|9762.1|9752.1|9761.6|9751.6|3
1635304140000|2021-10-27 03:09:00|9762.5|9752.5|9764.5|9754.5|9764.5|9754.5|9762.5|9752.5|5
1635304150000|2021-10-27 03:09:10|9764.8|9754.8|9766.4|9756.4|9767.8|9757.8|9764.8|9754.8|17
1635304160000|2021-10-27 03:09:20|9767.8|9757.8|9766.6|9756.6|9767.8|9757.8|9766.6|9756.6|2
1635304170000|2021-10-27 03:09:30|9767|9757|9767.1|9757.1|9767.1|9757.1|9767|9757|2
1635304180000|2021-10-27 03:09:40|9767.3|9757.3|9767.9|9757.9|9767.9|9757.9|9767.3|9757.3|3
1635304190000|2021-10-27 03:09:50|9767.8|9757.8|9767.8|9757.8|9767.8|9757.8|9767.8|9757.8|1
1635304200000|2021-10-27 03:10:00|9767.5|9757.5|9767.5|9757.5|9767.5|9757.5|9767.5|9757.5|1
1635304210000|2021-10-27 03:10:10|9766.8|9756.8|9767|9757|9767.8|9757.8|9766.8|9756.8|4
1635304220000|2021-10-27 03:10:20|9766.8|9756.8|9766.3|9756.3|9766.8|9756.8|9766.3|9756.3|4
1635304230000|2021-10-27 03:10:30|9766|9756|9766|9756|9766|9756|9766|9756|1
1635304240000|2021-10-27 03:10:40|9765.8|9755.8|9762.5|9752.5|9765.8|9755.8|9762|9752|15
1635304250000|2021-10-27 03:10:50|9762.1|9752.1|9761.6|9751.6|9762.8|9752.8|9761.4|9751.4|14
1635304260000|2021-10-27 03:11:00|9761.9|9751.9|9762.4|9752.4|9762.9|9752.9|9761.1|9751.1|10
1635304270000|2021-10-27 03:11:10|9761.9|9751.9|9761.8|9751.8|9762.6|9752.6|9761.5|9751.5|10
1635304280000|2021-10-27 03:11:20|9761.5|9751.5|9762|9752|9762|9752|9761.5|9751.5|9
1635304290000|2021-10-27 03:11:30|9761.8|9751.8|9761.5|9751.5|9762|9752|9761.5|9751.5|6
1635304300000|2021-10-27 03:11:40|9761.1|9751.1|9761.6|9751.6|9761.6|9751.6|9761.1|9751.1|3
1635304310000|2021-10-27 03:11:50|9761.3|9751.3|9761.1|9751.1|9761.3|9751.3|9761|9751|3
1635304320000|2021-10-27 03:12:00|9761.4|9751.4|9759|9749|9761.4|9751.4|9758.6|9748.6|10
1635304330000|2021-10-27 03:12:10|9758.8|9748.8|9760|9750|9760.4|9750.4|9758.5|9748.5|10
1635304340000|2021-10-27 03:12:20|9759.8|9749.8|9759|9749|9759.8|9749.8|9758.8|9748.8|6
1635304350000|2021-10-27 03:12:30|9759.3|9749.3|9759.6|9749.6|9759.6|9749.6|9759|9749|4
1635304360000|2021-10-27 03:12:40|9759.9|9749.9|9759.8|9749.8|9760.5|9750.5|9759.8|9749.8|5
1635304370000|2021-10-27 03:12:50|9759.4|9749.4|9761.6|9751.6|9761.6|9751.6|9759.4|9749.4|5
1635304380000|2021-10-27 03:13:00|9761.5|9751.5|9763.4|9753.4|9765|9755|9760.5|9750.5|12
1635304390000|2021-10-27 03:13:10|9763.8|9753.8|9766.8|9756.8|9766.8|9756.8|9763.8|9753.8|8
1635304400000|2021-10-27 03:13:20|9767|9757|9768|9758|9768.6|9758.6|9767|9757|7
1635304410000|2021-10-27 03:13:30|9768.3|9758.3|9769.1|9759.1|9769.8|9759.8|9768.3|9758.3|5
1635304420000|2021-10-27 03:13:40|9769.5|9759.5|9771.6|9761.6|9771.6|9761.6|9768.9|9758.9|9
1635304430000|2021-10-27 03:13:50|9773|9763|9774.8|9764.8|9774.8|9764.8|9772.9|9762.9|5
1635304440000|2021-10-27 03:14:00|9775|9765|9780.3|9770.3|9780.3|9770.3|9775|9765|14
1635304450000|2021-10-27 03:14:10|9780.6|9770.6|9778.1|9768.1|9781.1|9771.1|9778.1|9768.1|13
1635304460000|2021-10-27 03:14:20|9778.6|9768.6|9777.5|9767.5|9778.9|9768.9|9777.5|9767.5|5
1635304470000|2021-10-27 03:14:30|9777.3|9767.3|9781.9|9771.9|9783.3|9773.3|9776.6|9766.6|10
1635304480000|2021-10-27 03:14:40|9781.5|9771.5|9781.9|9771.9|9782.8|9772.8|9778.6|9768.6|15
1635304490000|2021-10-27 03:14:50|9781.4|9771.4|9782.3|9772.3|9783.4|9773.4|9781|9771|8
1635304500000|2021-10-27 03:15:00|9781.9|9771.9|9784.5|9774.5|9786.3|9776.3|9781.4|9771.4|20
1635304510000|2021-10-27 03:15:10|9785.1|9775.1|9783.9|9773.9|9785.1|9775.1|9782.8|9772.8|8
1635304520000|2021-10-27 03:15:20|9784.4|9774.4|9785.1|9775.1|9785.1|9775.1|9784.1|9774.1|5
1635304530000|2021-10-27 03:15:30|9785|9775|9779.5|9769.5|9785|9775|9779.5|9769.5|11
1635304540000|2021-10-27 03:15:40|9779.1|9769.1|9782.4|9772.4|9782.4|9772.4|9779.1|9769.1|6
1635304550000|2021-10-27 03:15:50|9782.3|9772.3|9782|9772|9782.3|9772.3|9782|9772|2
1635304560000|2021-10-27 03:16:00|9781.6|9771.6|9781.6|9771.6|9781.6|9771.6|9781.6|9771.6|1
1635304570000|2021-10-27 03:16:10|9780.5|9770.5|9781.9|9771.9|9781.9|9771.9|9778.9|9768.9|9
1635304580000|2021-10-27 03:16:20|9781.8|9771.8|9780|9770|9782.1|9772.1|9780|9770|5
1635304590000|2021-10-27 03:16:30|9779.3|9769.3|9782.5|9772.5|9782.5|9772.5|9779.3|9769.3|11
1635304600000|2021-10-27 03:16:40|9782.8|9772.8|9782.5|9772.5|9784.5|9774.5|9782.5|9772.5|7
1635304610000|2021-10-27 03:16:50|9783.1|9773.1|9784.6|9774.6|9785.5|9775.5|9782.5|9772.5|14
1635304620000|2021-10-27 03:17:00|9783.9|9773.9|9793.3|9783.3|9793.3|9783.3|9782.6|9772.6|20
1635304630000|2021-10-27 03:17:10|9793.8|9783.8|9791.4|9781.4|9793.8|9783.8|9790.8|9780.8|7
1635304640000|2021-10-27 03:17:20|9791|9781|9786.3|9776.3|9791|9781|9786.3|9776.3|6
1635304650000|2021-10-27 03:17:30|9785.9|9775.9|9781.4|9771.4|9786.1|9776.1|9781.4|9771.4|8
1635304670000|2021-10-27 03:17:50|9782.3|9772.3|9782.5|9772.5|9782.5|9772.5|9781.4|9771.4|5
1635304680000|2021-10-27 03:18:00|9782.6|9772.6|9786.9|9776.9|9787.6|9777.6|9782.6|9772.6|11
1635304690000|2021-10-27 03:18:10|9786.8|9776.8|9788|9778|9790.3|9780.3|9786.8|9776.8|15
1635304700000|2021-10-27 03:18:20|9788.5|9778.5|9789|9779|9789.3|9779.3|9788.3|9778.3|6
1635304710000|2021-10-27 03:18:30|9789.6|9779.6|9786.6|9776.6|9789.8|9779.8|9786.6|9776.6|10
1635304720000|2021-10-27 03:18:40|9787|9777|9785.3|9775.3|9787|9777|9785.3|9775.3|16
1635304730000|2021-10-27 03:18:50|9786.6|9776.6|9785.9|9775.9|9786.6|9776.6|9785.3|9775.3|24
1635304740000|2021-10-27 03:19:00|9786.5|9776.5|9786.5|9776.5|9786.5|9776.5|9785.1|9775.1|9
1635304750000|2021-10-27 03:19:10|9785.8|9775.8|9785.9|9775.9|9786.6|9776.6|9785.3|9775.3|6
1635304760000|2021-10-27 03:19:20|9786.5|9776.5|9787.5|9777.5|9787.5|9777.5|9786.5|9776.5|3
1635304770000|2021-10-27 03:19:30|9787|9777|9783.9|9773.9|9787.8|9777.8|9783.9|9773.9|12
1635304780000|2021-10-27 03:19:40|9784|9774|9785.1|9775.1|9786.5|9776.5|9784|9774|6
1635304790000|2021-10-27 03:19:50|9786.5|9776.5|9786.9|9776.9|9786.9|9776.9|9785.1|9775.1|3
1635304800000|2021-10-27 03:20:00|9787.3|9777.3|9788.4|9778.4|9788.4|9778.4|9786.4|9776.4|6
1635304810000|2021-10-27 03:20:10|9788.5|9778.5|9789.8|9779.8|9790.8|9780.8|9788.5|9778.5|4
1635304820000|2021-10-27 03:20:20|9789.4|9779.4|9789.4|9779.4|9789.4|9779.4|9789.4|9779.4|1
1635304830000|2021-10-27 03:20:30|9789.5|9779.5|9790.8|9780.8|9790.8|9780.8|9789.5|9779.5|5
1635304840000|2021-10-27 03:20:40|9789.3|9779.3|9791.1|9781.1|9791.4|9781.4|9788.6|9778.6|17
1635304850000|2021-10-27 03:20:50|9791.4|9781.4|9791.3|9781.3|9791.8|9781.8|9789.5|9779.5|12
1635304860000|2021-10-27 03:21:00|9790.3|9780.3|9791.8|9781.8|9791.8|9781.8|9789.4|9779.4|18
1635304870000|2021-10-27 03:21:10|9790.9|9780.9|9793.8|9783.8|9794.8|9784.8|9790.9|9780.9|7
1635304880000|2021-10-27 03:21:20|9793.5|9783.5|9794.3|9784.3|9794.3|9784.3|9793.5|9783.5|4
1635304890000|2021-10-27 03:21:30|9794.4|9784.4|9791.5|9781.5|9794.4|9784.4|9790.1|9780.1|15
1635304900000|2021-10-27 03:21:40|9790.5|9780.5|9788.6|9778.6|9791.5|9781.5|9788.6|9778.6|11
1635304910000|2021-10-27 03:21:50|9788.4|9778.4|9789.5|9779.5|9789.5|9779.5|9786|9776|9
1635304920000|2021-10-27 03:22:00|9790.5|9780.5|9790.5|9780.5|9791.9|9781.9|9790.5|9780.5|3
1635304930000|2021-10-27 03:22:10|9790.3|9780.3|9794.9|9784.9|9794.9|9784.9|9789.8|9779.8|21
1635304940000|2021-10-27 03:22:20|9793.8|9783.8|9791|9781|9794.5|9784.5|9790|9780|10
1635304950000|2021-10-27 03:22:30|9792.3|9782.3|9793.5|9783.5|9793.5|9783.5|9791.8|9781.8|14
1635304960000|2021-10-27 03:22:40|9793.1|9783.1|9794.5|9784.5|9796|9786|9793.1|9783.1|15
1635304970000|2021-10-27 03:22:50|9796|9786|9792.3|9782.3|9796.8|9786.8|9791.8|9781.8|20
1635304980000|2021-10-27 03:23:00|9791.8|9781.8|9793.9|9783.9|9795|9785|9791.8|9781.8|26
1635304990000|2021-10-27 03:23:10|9793.1|9783.1|9791|9781|9794.8|9784.8|9791|9781|16
1635305000000|2021-10-27 03:23:20|9790.8|9780.8|9790.5|9780.5|9791|9781|9789.3|9779.3|16
1635305010000|2021-10-27 03:23:30|9791|9781|9789.3|9779.3|9791|9781|9788.5|9778.5|7
1635305020000|2021-10-27 03:23:40|9790.1|9780.1|9787.5|9777.5|9790.3|9780.3|9787.5|9777.5|8
1635305030000|2021-10-27 03:23:50|9787.3|9777.3|9786.8|9776.8|9787.9|9777.9|9786.3|9776.3|10
1635305040000|2021-10-27 03:24:00|9787.8|9777.8|9788.1|9778.1|9788.1|9778.1|9786.3|9776.3|13
1635305050000|2021-10-27 03:24:10|9786.9|9776.9|9783.8|9773.8|9788|9778|9783.8|9773.8|9
1635305060000|2021-10-27 03:24:20|9783.1|9773.1|9782.8|9772.8|9783.1|9773.1|9782.4|9772.4|4
1635305070000|2021-10-27 03:24:30|9783.4|9773.4|9783.9|9773.9|9783.9|9773.9|9783.4|9773.4|4
1635305080000|2021-10-27 03:24:40|9784.4|9774.4|9784.4|9774.4|9784.4|9774.4|9784|9774|3
1635305090000|2021-10-27 03:24:50|9784.1|9774.1|9784.1|9774.1|9784.1|9774.1|9784.1|9774.1|1
1635305100000|2021-10-27 03:25:00|9784.4|9774.4|9784.9|9774.9|9784.9|9774.9|9784.4|9774.4|2
1635305110000|2021-10-27 03:25:10|9784.1|9774.1|9784|9774|9784.1|9774.1|9783.6|9773.6|3
1635305120000|2021-10-27 03:25:20|9783.6|9773.6|9783|9773|9783.6|9773.6|9782.5|9772.5|7
1635305130000|2021-10-27 03:25:30|9782.6|9772.6|9780.9|9770.9|9782.9|9772.9|9780.9|9770.9|6
1635305140000|2021-10-27 03:25:40|9781.4|9771.4|9781|9771|9781.5|9771.5|9781|9771|4
1635305150000|2021-10-27 03:25:50|9780.9|9770.9|9782.3|9772.3|9782.8|9772.8|9780.9|9770.9|10
1635305160000|2021-10-27 03:26:00|9782|9772|9786.3|9776.3|9786.3|9776.3|9782|9772|6
1635305170000|2021-10-27 03:26:10|9786.5|9776.5|9788|9778|9788|9778|9786.5|9776.5|3
1635305180000|2021-10-27 03:26:20|9787.3|9777.3|9786.8|9776.8|9788|9778|9786.3|9776.3|7
1635305190000|2021-10-27 03:26:30|9786.5|9776.5|9786.5|9776.5|9786.5|9776.5|9786.5|9776.5|1
1635305200000|2021-10-27 03:26:40|9787.5|9777.5|9786.5|9776.5|9787.5|9777.5|9786.5|9776.5|2
1635305210000|2021-10-27 03:26:50|9786.3|9776.3|9784.8|9774.8|9786.3|9776.3|9784.8|9774.8|4
1635305220000|2021-10-27 03:27:00|9784.5|9774.5|9790.3|9780.3|9790.5|9780.5|9784.5|9774.5|22
1635305230000|2021-10-27 03:27:10|9791|9781|9789|9779|9791|9781|9788.3|9778.3|24
1635305240000|2021-10-27 03:27:20|9788.5|9778.5|9788|9778|9788.8|9778.8|9788|9778|4
1635305250000|2021-10-27 03:27:30|9787.5|9777.5|9789.6|9779.6|9789.6|9779.6|9787.1|9777.1|6
1635305260000|2021-10-27 03:27:40|9788.8|9778.8|9787.8|9777.8|9789.6|9779.6|9787.3|9777.3|11
1635305270000|2021-10-27 03:27:50|9787.3|9777.3|9786.3|9776.3|9787.3|9777.3|9786.3|9776.3|5
1635305280000|2021-10-27 03:28:00|9786|9776|9786.8|9776.8|9786.8|9776.8|9786|9776|3
1635305290000|2021-10-27 03:28:10|9786.5|9776.5|9786.3|9776.3|9787.3|9777.3|9785.8|9775.8|7
1635305300000|2021-10-27 03:28:20|9785.9|9775.9|9782.8|9772.8|9785.9|9775.9|9782.8|9772.8|7
1635305310000|2021-10-27 03:28:30|9782.5|9772.5|9783|9773|9783|9773|9782.5|9772.5|2
1635305320000|2021-10-27 03:28:40|9782.1|9772.1|9781.5|9771.5|9782.5|9772.5|9781.4|9771.4|6
1635305330000|2021-10-27 03:28:50|9781.8|9771.8|9781.6|9771.6|9782.1|9772.1|9781.4|9771.4|6
1635305340000|2021-10-27 03:29:00|9782|9772|9781|9771|9782|9772|9780.5|9770.5|5
1635305350000|2021-10-27 03:29:10|9780.1|9770.1|9780.3|9770.3|9780.8|9770.8|9780.1|9770.1|5
1635305360000|2021-10-27 03:29:20|9780|9770|9778.5|9768.5|9780.5|9770.5|9778.5|9768.5|8
1635305370000|2021-10-27 03:29:30|9778.3|9768.3|9776.4|9766.4|9778.3|9768.3|9776.4|9766.4|4
1635305380000|2021-10-27 03:29:40|9776.1|9766.1|9774.8|9764.8|9776.1|9766.1|9774.3|9764.3|10
1635305390000|2021-10-27 03:29:50|9774.1|9764.1|9776.1|9766.1|9776.1|9766.1|9773.6|9763.6|9
1635305400000|2021-10-27 03:30:00|9775.9|9765.9|9776.8|9766.8|9776.8|9766.8|9775.8|9765.8|5
1635305420000|2021-10-27 03:30:20|9776.4|9766.4|9775.3|9765.3|9776.4|9766.4|9775.3|9765.3|3
1635305430000|2021-10-27 03:30:30|9775|9765|9776.3|9766.3|9776.3|9766.3|9774.8|9764.8|5
1635305440000|2021-10-27 03:30:40|9777|9767|9777.9|9767.9|9778|9768|9776.8|9766.8|5
1635305450000|2021-10-27 03:30:50|9777.6|9767.6|9776.3|9766.3|9777.6|9767.6|9776.1|9766.1|4
1635305460000|2021-10-27 03:31:00|9776.5|9766.5|9776|9766|9776.5|9766.5|9776|9766|5
1635305470000|2021-10-27 03:31:10|9775.8|9765.8|9775.8|9765.8|9775.8|9765.8|9775.8|9765.8|1
1635305480000|2021-10-27 03:31:20|9775.4|9765.4|9775.4|9765.4|9775.4|9765.4|9775.4|9765.4|1
1635305500000|2021-10-27 03:31:40|9776|9766|9776|9766|9776.3|9766.3|9776|9766|3
1635305510000|2021-10-27 03:31:50|9776.3|9766.3|9776.5|9766.5|9776.5|9766.5|9776.3|9766.3|2
1635305520000|2021-10-27 03:32:00|9776.1|9766.1|9776.1|9766.1|9776.1|9766.1|9776|9766|3
1635305540000|2021-10-27 03:32:20|9776|9766|9776|9766|9776|9766|9776|9766|1
1635305550000|2021-10-27 03:32:30|9775.5|9765.5|9775.5|9765.5|9776.5|9766.5|9775.5|9765.5|4
1635305580000|2021-10-27 03:33:00|9774.6|9764.6|9774.1|9764.1|9774.6|9764.6|9773.8|9763.8|3
1635305600000|2021-10-27 03:33:20|9774.8|9764.8|9774.8|9764.8|9774.8|9764.8|9774.8|9764.8|1
1635305610000|2021-10-27 03:33:30|9775|9765|9775|9765|9775|9765|9775|9765|1
1635305620000|2021-10-27 03:33:40|9774.6|9764.6|9774.3|9764.3|9774.6|9764.6|9773.9|9763.9|5
1635305640000|2021-10-27 03:34:00|9774.5|9764.5|9774.5|9764.5|9774.5|9764.5|9774.5|9764.5|1
1635305670000|2021-10-27 03:34:30|9774.8|9764.8|9775.4|9765.4|9775.4|9765.4|9774.8|9764.8|4
1635305700000|2021-10-27 03:35:00|9775.1|9765.1|9773.1|9763.1|9775.1|9765.1|9772.6|9762.6|7
1635305710000|2021-10-27 03:35:10|9772.9|9762.9|9773.3|9763.3|9773.3|9763.3|9772.9|9762.9|2
1635305720000|2021-10-27 03:35:20|9773|9763|9772.8|9762.8|9773|9763|9772.8|9762.8|2
1635305730000|2021-10-27 03:35:30|9772.5|9762.5|9773|9763|9773|9763|9772.3|9762.3|3
1635305750000|2021-10-27 03:35:50|9772.6|9762.6|9772.3|9762.3|9772.6|9762.6|9772.3|9762.3|2
1635305760000|2021-10-27 03:36:00|9772.8|9762.8|9773|9763|9773|9763|9772.8|9762.8|2
1635305770000|2021-10-27 03:36:10|9772.6|9762.6|9773|9763|9773|9763|9772.6|9762.6|2
1635305780000|2021-10-27 03:36:20|9772.9|9762.9|9772|9762|9772.9|9762.9|9772|9762|4
1635305800000|2021-10-27 03:36:40|9771.8|9761.8|9771|9761|9771.8|9761.8|9770.8|9760.8|3
1635305810000|2021-10-27 03:36:50|9770.5|9760.5|9770.5|9760.5|9770.5|9760.5|9770.5|9760.5|1
1635305830000|2021-10-27 03:37:10|9770.9|9760.9|9771.5|9761.5|9771.5|9761.5|9770.9|9760.9|5
1635305840000|2021-10-27 03:37:20|9771.3|9761.3|9770.3|9760.3|9771.3|9761.3|9770.3|9760.3|2
1635305850000|2021-10-27 03:37:30|9770.6|9760.6|9771.8|9761.8|9771.8|9761.8|9770.6|9760.6|4
1635305900000|2021-10-27 03:38:20|9771.5|9761.5|9770.3|9760.3|9771.5|9761.5|9770.3|9760.3|2
1635305910000|2021-10-27 03:38:30|9769.8|9759.8|9769.8|9759.8|9769.8|9759.8|9769.8|9759.8|1
1635305920000|2021-10-27 03:38:40|9770|9760|9770.5|9760.5|9770.5|9760.5|9770|9760|4
1635305930000|2021-10-27 03:38:50|9770|9760|9769.5|9759.5|9770|9760|9769.5|9759.5|2
1635305940000|2021-10-27 03:39:00|9769.6|9759.6|9769.6|9759.6|9769.6|9759.6|9769.6|9759.6|1
1635305950000|2021-10-27 03:39:10|9769.4|9759.4|9769.9|9759.9|9769.9|9759.9|9769.4|9759.4|2
1635305960000|2021-10-27 03:39:20|9769.4|9759.4|9768.9|9758.9|9769.4|9759.4|9768.9|9758.9|4
1635305970000|2021-10-27 03:39:30|9769.1|9759.1|9769.1|9759.1|9769.1|9759.1|9769.1|9759.1|1
1635305980000|2021-10-27 03:39:40|9768.9|9758.9|9770.1|9760.1|9770.1|9760.1|9768.5|9758.5|7
1635305990000|2021-10-27 03:39:50|9769.6|9759.6|9769.6|9759.6|9770.5|9760.5|9769.6|9759.6|6
1635306000000|2021-10-27 03:40:00|9770|9760|9770|9760|9770|9760|9770|9760|1
1635306010000|2021-10-27 03:40:10|9769.5|9759.5|9769.5|9759.5|9770|9760|9769.5|9759.5|3
1635306030000|2021-10-27 03:40:30|9770.1|9760.1|9769.6|9759.6|9770.1|9760.1|9769.6|9759.6|2
1635306040000|2021-10-27 03:40:40|9770|9760|9769.5|9759.5|9770|9760|9769.5|9759.5|2
1635306060000|2021-10-27 03:41:00|9770|9760|9769.5|9759.5|9770|9760|9769.5|9759.5|2
1635306080000|2021-10-27 03:41:20|9769.8|9759.8|9769.8|9759.8|9769.8|9759.8|9769.8|9759.8|1
1635306090000|2021-10-27 03:41:30|9769.3|9759.3|9769.3|9759.3|9769.3|9759.3|9769.3|9759.3|1
1635306120000|2021-10-27 03:42:00|9769.6|9759.6|9768.6|9758.6|9769.6|9759.6|9768.6|9758.6|3
1635306130000|2021-10-27 03:42:10|9767.9|9757.9|9763|9753|9767.9|9757.9|9762.6|9752.6|11
1635306140000|2021-10-27 03:42:20|9762.8|9752.8|9763|9753|9763|9753|9762.8|9752.8|2
1635306150000|2021-10-27 03:42:30|9762.6|9752.6|9762.4|9752.4|9762.6|9752.6|9762.4|9752.4|2
1635306170000|2021-10-27 03:42:50|9761.3|9751.3|9760.9|9750.9|9761.3|9751.3|9760.8|9750.8|4
1635306180000|2021-10-27 03:43:00|9760.8|9750.8|9760.8|9750.8|9760.8|9750.8|9760.8|9750.8|1
1635306190000|2021-10-27 03:43:10|9760.5|9750.5|9763.4|9753.4|9763.4|9753.4|9760.5|9750.5|5
1635306200000|2021-10-27 03:43:20|9763.3|9753.3|9761.1|9751.1|9763.3|9753.3|9761.1|9751.1|4
1635306210000|2021-10-27 03:43:30|9762|9752|9761|9751|9762|9752|9761|9751|2
1635306220000|2021-10-27 03:43:40|9761.9|9751.9|9761.8|9751.8|9762.3|9752.3|9761.6|9751.6|5
1635306230000|2021-10-27 03:43:50|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|1
1635306240000|2021-10-27 03:44:00|9762.1|9752.1|9761.6|9751.6|9762.1|9752.1|9761.6|9751.6|2
1635306250000|2021-10-27 03:44:10|9762.3|9752.3|9764.3|9754.3|9764.3|9754.3|9762.3|9752.3|4
1635306260000|2021-10-27 03:44:20|9762.3|9752.3|9763|9753|9763|9753|9762.3|9752.3|2
1635306270000|2021-10-27 03:44:30|9763.5|9753.5|9763.5|9753.5|9763.5|9753.5|9763.5|9753.5|1
1635306300000|2021-10-27 03:45:00|9763.8|9753.8|9763|9753|9764.4|9754.4|9763|9753|6
1635306310000|2021-10-27 03:45:10|9762.5|9752.5|9762.5|9752.5|9762.5|9752.5|9762.5|9752.5|1
1635306320000|2021-10-27 03:45:20|9763|9753|9761.8|9751.8|9763|9753|9761.8|9751.8|4
1635306330000|2021-10-27 03:45:30|9761|9751|9761|9751|9761|9751|9761|9751|1
1635306340000|2021-10-27 03:45:40|9762.1|9752.1|9761.1|9751.1|9762.3|9752.3|9761.1|9751.1|5
1635306350000|2021-10-27 03:45:50|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|1
1635306370000|2021-10-27 03:46:10|9762.3|9752.3|9761.8|9751.8|9762.3|9752.3|9761.8|9751.8|4
1635306390000|2021-10-27 03:46:30|9762.3|9752.3|9761.8|9751.8|9762.3|9752.3|9761.8|9751.8|2
1635306400000|2021-10-27 03:46:40|9762.3|9752.3|9761.8|9751.8|9762.3|9752.3|9761.8|9751.8|2
1635306410000|2021-10-27 03:46:50|9762.6|9752.6|9763.3|9753.3|9763.9|9753.9|9762.6|9752.6|3
1635306420000|2021-10-27 03:47:00|9763.8|9753.8|9764.3|9754.3|9764.3|9754.3|9763.8|9753.8|2
1635306430000|2021-10-27 03:47:10|9763.8|9753.8|9763.8|9753.8|9763.8|9753.8|9763.3|9753.3|3
1635306470000|2021-10-27 03:47:50|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|1
1635306480000|2021-10-27 03:48:00|9763.9|9753.9|9763.3|9753.3|9763.9|9753.9|9763.3|9753.3|2
1635306490000|2021-10-27 03:48:10|9762.8|9752.8|9762.8|9752.8|9762.8|9752.8|9762.8|9752.8|1
1635306500000|2021-10-27 03:48:20|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|1
1635306510000|2021-10-27 03:48:30|9763.6|9753.6|9763.6|9753.6|9763.6|9753.6|9763.3|9753.3|3
1635306530000|2021-10-27 03:48:50|9764.1|9754.1|9763.8|9753.8|9764.1|9754.1|9763.8|9753.8|2
1635306560000|2021-10-27 03:49:20|9764|9754|9764|9754|9764|9754|9764|9754|1
1635306570000|2021-10-27 03:49:30|9764.3|9754.3|9764.9|9754.9|9765.3|9755.3|9764.3|9754.3|4
1635306590000|2021-10-27 03:49:50|9765.3|9755.3|9765.3|9755.3|9765.3|9755.3|9765.3|9755.3|1
1635306600000|2021-10-27 03:50:00|9765.5|9755.5|9766.1|9756.1|9766.1|9756.1|9765.5|9755.5|3
1635306610000|2021-10-27 03:50:10|9765.8|9755.8|9763.9|9753.9|9765.8|9755.8|9763.8|9753.8|4
1635306620000|2021-10-27 03:50:20|9764.5|9754.5|9764.5|9754.5|9764.5|9754.5|9764.5|9754.5|1
1635306660000|2021-10-27 03:51:00|9764|9754|9764.3|9754.3|9764.3|9754.3|9763.8|9753.8|3
1635306690000|2021-10-27 03:51:30|9764|9754|9763.8|9753.8|9764|9754|9763.8|9753.8|2
1635306700000|2021-10-27 03:51:40|9764.3|9754.3|9764.3|9754.3|9764.3|9754.3|9764.3|9754.3|1
1635306710000|2021-10-27 03:51:50|9763.9|9753.9|9763.8|9753.8|9764.4|9754.4|9763.8|9753.8|3
1635306720000|2021-10-27 03:52:00|9764.4|9754.4|9764.4|9754.4|9764.4|9754.4|9764.4|9754.4|1
1635306770000|2021-10-27 03:52:50|9764.3|9754.3|9764.3|9754.3|9764.3|9754.3|9764.3|9754.3|1
1635306810000|2021-10-27 03:53:30|9764.5|9754.5|9765.3|9755.3|9765.3|9755.3|9764.5|9754.5|2
1635306830000|2021-10-27 03:53:50|9765.5|9755.5|9766.3|9756.3|9766.3|9756.3|9765.5|9755.5|2
1635306880000|2021-10-27 03:54:40|9766.5|9756.5|9767.3|9757.3|9767.3|9757.3|9766.5|9756.5|2
1635306900000|2021-10-27 03:55:00|9766.8|9756.8|9765.3|9755.3|9766.8|9756.8|9765.3|9755.3|3
1635306990000|2021-10-27 03:56:30|9764.9|9754.9|9764.9|9754.9|9764.9|9754.9|9764.9|9754.9|1
1635307010000|2021-10-27 03:56:50|9765.3|9755.3|9765.3|9755.3|9765.3|9755.3|9765.3|9755.3|1
1635307020000|2021-10-27 03:57:00|9766|9756|9767|9757|9767|9757|9766|9756|2
1635307030000|2021-10-27 03:57:10|9766.5|9756.5|9766.1|9756.1|9766.5|9756.5|9766.1|9756.1|2
1635307050000|2021-10-27 03:57:30|9765.6|9755.6|9765.6|9755.6|9765.6|9755.6|9765.6|9755.6|1
1635307090000|2021-10-27 03:58:10|9765.1|9755.1|9764.5|9754.5|9765.1|9755.1|9764.5|9754.5|2
1635307100000|2021-10-27 03:58:20|9765.1|9755.1|9765.1|9755.1|9765.1|9755.1|9765.1|9755.1|1
1635307110000|2021-10-27 03:58:30|9764.5|9754.5|9764.5|9754.5|9764.5|9754.5|9764.5|9754.5|1
1635307130000|2021-10-27 03:58:50|9764.3|9754.3|9763.8|9753.8|9764.3|9754.3|9763.8|9753.8|2
1635307180000|2021-10-27 03:59:40|9763.3|9753.3|9761.8|9751.8|9763.3|9753.3|9761.8|9751.8|2
1635307200000|2021-10-27 04:00:00|9761|9751|9761|9751|9761|9751|9761|9751|1
1635307220000|2021-10-27 04:00:20|9760.9|9750.9|9758.8|9748.8|9760.9|9750.9|9758.8|9748.8|3
1635307230000|2021-10-27 04:00:30|9759|9749|9758.4|9748.4|9759|9749|9758.4|9748.4|2
1635307240000|2021-10-27 04:00:40|9758.5|9748.5|9755|9745|9758.5|9748.5|9755|9745|2
1635307250000|2021-10-27 04:00:50|9755.1|9745.1|9759.3|9749.3|9759.3|9749.3|9755.1|9745.1|7
1635307260000|2021-10-27 04:01:00|9759|9749|9757.8|9747.8|9759|9749|9757.8|9747.8|2
1635307320000|2021-10-27 04:02:00|9757.6|9747.6|9757.6|9747.6|9757.6|9747.6|9757.6|9747.6|1
1635307330000|2021-10-27 04:02:10|9758.3|9748.3|9758.4|9748.4|9758.4|9748.4|9758.3|9748.3|2
1635307340000|2021-10-27 04:02:20|9758.6|9748.6|9758.6|9748.6|9758.6|9748.6|9758.6|9748.6|1
1635307350000|2021-10-27 04:02:30|9758.3|9748.3|9758.3|9748.3|9758.3|9748.3|9758.3|9748.3|1
1635307400000|2021-10-27 04:03:20|9758|9748|9755.8|9745.8|9758|9748|9755.8|9745.8|4
1635307410000|2021-10-27 04:03:30|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|1
1635307420000|2021-10-27 04:03:40|9757|9747|9757|9747|9757|9747|9756.6|9746.6|3
1635307450000|2021-10-27 04:04:10|9756.5|9746.5|9755.9|9745.9|9756.5|9746.5|9755.9|9745.9|2
1635307470000|2021-10-27 04:04:30|9756.5|9746.5|9755.9|9745.9|9756.5|9746.5|9755.9|9745.9|2
1635307530000|2021-10-27 04:05:30|9755.8|9745.8|9755.8|9745.8|9755.8|9745.8|9755.8|9745.8|1
1635307540000|2021-10-27 04:05:40|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|1
1635307550000|2021-10-27 04:05:50|9757|9747|9757.5|9747.5|9757.5|9747.5|9757|9747|2
1635307570000|2021-10-27 04:06:10|9758|9748|9758|9748|9758|9748|9758|9748|1
1635307600000|2021-10-27 04:06:40|9757.5|9747.5|9757.5|9747.5|9757.5|9747.5|9757.5|9747.5|1
1635307620000|2021-10-27 04:07:00|9758|9748|9758|9748|9758|9748|9758|9748|1
1635307660000|2021-10-27 04:07:40|9758.3|9748.3|9758.9|9748.9|9759.3|9749.3|9758.3|9748.3|4
1635307670000|2021-10-27 04:07:50|9759.3|9749.3|9759.5|9749.5|9759.5|9749.5|9759.3|9749.3|2
1635307700000|2021-10-27 04:08:20|9759|9749|9759|9749|9759|9749|9759|9749|1
1635307710000|2021-10-27 04:08:30|9759.3|9749.3|9759.9|9749.9|9759.9|9749.9|9759.3|9749.3|2
1635307730000|2021-10-27 04:08:50|9759.3|9749.3|9760.8|9750.8|9760.8|9750.8|9759.3|9749.3|4
1635307750000|2021-10-27 04:09:10|9762|9752|9762|9752|9762|9752|9762|9752|1
1635307790000|2021-10-27 04:09:50|9762.1|9752.1|9762.6|9752.6|9763|9753|9762.1|9752.1|4
1635307800000|2021-10-27 04:10:00|9762.5|9752.5|9762|9752|9762.5|9752.5|9762|9752|2
1635307820000|2021-10-27 04:10:20|9761.4|9751.4|9761.4|9751.4|9761.4|9751.4|9761.4|9751.4|1
1635307830000|2021-10-27 04:10:30|9762.1|9752.1|9762|9752|9762.1|9752.1|9762|9752|2
1635307850000|2021-10-27 04:10:50|9761.8|9751.8|9761.3|9751.3|9761.8|9751.8|9761.3|9751.3|2
1635307930000|2021-10-27 04:12:10|9761|9751|9759.5|9749.5|9761|9751|9759.5|9749.5|2
1635307980000|2021-10-27 04:13:00|9759.4|9749.4|9759.4|9749.4|9759.4|9749.4|9759.4|9749.4|1
1635308010000|2021-10-27 04:13:30|9759.6|9749.6|9761.3|9751.3|9761.3|9751.3|9759.6|9749.6|2
1635308060000|2021-10-27 04:14:20|9761.4|9751.4|9761.4|9751.4|9761.4|9751.4|9761.4|9751.4|1
1635308070000|2021-10-27 04:14:30|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|1
1635308090000|2021-10-27 04:14:50|9761|9751|9761|9751|9761|9751|9761|9751|1
1635308100000|2021-10-27 04:15:00|9761.4|9751.4|9761.4|9751.4|9761.4|9751.4|9761.4|9751.4|1
1635308130000|2021-10-27 04:15:30|9761.6|9751.6|9762|9752|9762|9752|9761.6|9751.6|2
1635308140000|2021-10-27 04:15:40|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|1
1635308200000|2021-10-27 04:16:40|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|1
1635308250000|2021-10-27 04:17:30|9762|9752|9761.6|9751.6|9762|9752|9761.6|9751.6|2
1635308300000|2021-10-27 04:18:20|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|1
1635308320000|2021-10-27 04:18:40|9761.4|9751.4|9760.5|9750.5|9761.4|9751.4|9760.5|9750.5|2
1635308330000|2021-10-27 04:18:50|9760.8|9750.8|9760.8|9750.8|9760.8|9750.8|9760.8|9750.8|1
1635308340000|2021-10-27 04:19:00|9761.4|9751.4|9762|9752|9762|9752|9761.4|9751.4|3
1635308370000|2021-10-27 04:19:30|9762.5|9752.5|9762.8|9752.8|9762.8|9752.8|9762.5|9752.5|2
1635308390000|2021-10-27 04:19:50|9764.3|9754.3|9764.8|9754.8|9764.8|9754.8|9764.3|9754.3|2
1635308400000|2021-10-27 04:20:00|9764.3|9754.3|9765.4|9755.4|9765.4|9755.4|9764.3|9754.3|5
1635308410000|2021-10-27 04:20:10|9764.9|9754.9|9764.9|9754.9|9764.9|9754.9|9764.9|9754.9|1
1635308420000|2021-10-27 04:20:20|9765.5|9755.5|9765.5|9755.5|9765.5|9755.5|9765.5|9755.5|1
1635308440000|2021-10-27 04:20:40|9765.1|9755.1|9763.6|9753.6|9765.1|9755.1|9763.6|9753.6|2
1635308450000|2021-10-27 04:20:50|9763.4|9753.4|9763|9753|9763.4|9753.4|9763|9753|2
1635308530000|2021-10-27 04:22:10|9762.8|9752.8|9762.4|9752.4|9762.8|9752.8|9762.4|9752.4|2
1635308540000|2021-10-27 04:22:20|9762.1|9752.1|9761.5|9751.5|9762.1|9752.1|9761.5|9751.5|2
1635308580000|2021-10-27 04:23:00|9762|9752|9762|9752|9762|9752|9762|9752|1
1635308640000|2021-10-27 04:24:00|9761.5|9751.5|9762.5|9752.5|9762.5|9752.5|9761.5|9751.5|3
1635308660000|2021-10-27 04:24:20|9763|9753|9763|9753|9763|9753|9763|9753|1
1635308700000|2021-10-27 04:25:00|9763.6|9753.6|9765.5|9755.5|9765.5|9755.5|9763.6|9753.6|5
1635308740000|2021-10-27 04:25:40|9765.3|9755.3|9764.1|9754.1|9765.3|9755.3|9763.6|9753.6|5
1635308790000|2021-10-27 04:26:30|9764|9754|9764.1|9754.1|9764.6|9754.6|9764|9754|3
1635308830000|2021-10-27 04:27:10|9765.5|9755.5|9764.8|9754.8|9765.5|9755.5|9764.8|9754.8|2
1635308840000|2021-10-27 04:27:20|9763.9|9753.9|9763.9|9753.9|9763.9|9753.9|9763.9|9753.9|1
1635308860000|2021-10-27 04:27:40|9764.3|9754.3|9764.3|9754.3|9764.3|9754.3|9764.3|9754.3|1
1635308870000|2021-10-27 04:27:50|9763.9|9753.9|9763.9|9753.9|9764.3|9754.3|9763.9|9753.9|3
1635308890000|2021-10-27 04:28:10|9764.3|9754.3|9762.6|9752.6|9764.3|9754.3|9762.6|9752.6|3
1635308910000|2021-10-27 04:28:30|9762.9|9752.9|9763.3|9753.3|9763.3|9753.3|9762.9|9752.9|2
1635308940000|2021-10-27 04:29:00|9762.9|9752.9|9765.3|9755.3|9765.3|9755.3|9762.9|9752.9|6
1635308960000|2021-10-27 04:29:20|9764.5|9754.5|9764.3|9754.3|9764.5|9754.5|9764.3|9754.3|2
1635308990000|2021-10-27 04:29:50|9763.9|9753.9|9763.9|9753.9|9763.9|9753.9|9763.9|9753.9|1
1635309000000|2021-10-27 04:30:00|9764.4|9754.4|9764.4|9754.4|9764.4|9754.4|9764.4|9754.4|1
1635309010000|2021-10-27 04:30:10|9764.5|9754.5|9764.5|9754.5|9764.5|9754.5|9764.5|9754.5|1
1635309030000|2021-10-27 04:30:30|9764.4|9754.4|9762.9|9752.9|9764.4|9754.4|9762.9|9752.9|2
1635309040000|2021-10-27 04:30:40|9763.3|9753.3|9761.8|9751.8|9763.3|9753.3|9761.8|9751.8|4
1635309060000|2021-10-27 04:31:00|9762.3|9752.3|9763.3|9753.3|9763.3|9753.3|9762.3|9752.3|3
1635309070000|2021-10-27 04:31:10|9763.5|9753.5|9763.5|9753.5|9763.5|9753.5|9763.5|9753.5|1
1635309080000|2021-10-27 04:31:20|9763.1|9753.1|9763.1|9753.1|9763.1|9753.1|9763.1|9753.1|1
1635309100000|2021-10-27 04:31:40|9763.5|9753.5|9763.5|9753.5|9763.5|9753.5|9763.5|9753.5|1
1635309110000|2021-10-27 04:31:50|9763.1|9753.1|9763.1|9753.1|9763.1|9753.1|9763.1|9753.1|1
1635309120000|2021-10-27 04:32:00|9762.8|9752.8|9761.5|9751.5|9762.8|9752.8|9761.5|9751.5|2
1635309130000|2021-10-27 04:32:10|9761|9751|9760.5|9750.5|9761|9751|9760.5|9750.5|2
1635309140000|2021-10-27 04:32:20|9759.8|9749.8|9760.4|9750.4|9760.4|9750.4|9759.5|9749.5|3
1635309150000|2021-10-27 04:32:30|9759.6|9749.6|9759.6|9749.6|9759.6|9749.6|9759.6|9749.6|1
1635309200000|2021-10-27 04:33:20|9759.5|9749.5|9760.3|9750.3|9760.3|9750.3|9759.5|9749.5|2
1635309210000|2021-10-27 04:33:30|9760.8|9750.8|9760.3|9750.3|9760.8|9750.8|9760.3|9750.3|2
1635309220000|2021-10-27 04:33:40|9760.5|9750.5|9760.5|9750.5|9760.5|9750.5|9760.5|9750.5|1
1635309240000|2021-10-27 04:34:00|9761|9751|9761|9751|9761|9751|9760.5|9750.5|3
1635309300000|2021-10-27 04:35:00|9760.5|9750.5|9760.5|9750.5|9760.5|9750.5|9760.5|9750.5|1
1635309340000|2021-10-27 04:35:40|9761|9751|9761|9751|9761|9751|9761|9751|1
1635309360000|2021-10-27 04:36:00|9761.3|9751.3|9761.5|9751.5|9761.5|9751.5|9761.3|9751.3|2
1635309370000|2021-10-27 04:36:10|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|1
1635309390000|2021-10-27 04:36:30|9761.3|9751.3|9760.4|9750.4|9761.3|9751.3|9760.4|9750.4|3
1635309400000|2021-10-27 04:36:40|9759.8|9749.8|9759.3|9749.3|9759.8|9749.8|9759.3|9749.3|2
1635309410000|2021-10-27 04:36:50|9759.5|9749.5|9759.5|9749.5|9759.5|9749.5|9759.5|9749.5|1
1635309420000|2021-10-27 04:37:00|9760.3|9750.3|9761.5|9751.5|9761.5|9751.5|9760.3|9750.3|3
1635309470000|2021-10-27 04:37:50|9762|9752|9762|9752|9762.8|9752.8|9762|9752|3
1635309480000|2021-10-27 04:38:00|9762.4|9752.4|9762.4|9752.4|9762.4|9752.4|9762.4|9752.4|1
1635309530000|2021-10-27 04:38:50|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|1
1635309640000|2021-10-27 04:40:40|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|1
1635309660000|2021-10-27 04:41:00|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|1
1635309670000|2021-10-27 04:41:10|9762.3|9752.3|9762.3|9752.3|9762.3|9752.3|9762.3|9752.3|1
1635309710000|2021-10-27 04:41:50|9762.5|9752.5|9764.3|9754.3|9764.3|9754.3|9762.5|9752.5|2
1635309720000|2021-10-27 04:42:00|9764.6|9754.6|9764.9|9754.9|9764.9|9754.9|9764.6|9754.6|2
1635309740000|2021-10-27 04:42:20|9764.6|9754.6|9763.4|9753.4|9764.6|9754.6|9763.4|9753.4|2
1635309760000|2021-10-27 04:42:40|9763.9|9753.9|9763.9|9753.9|9763.9|9753.9|9763.9|9753.9|1
1635309780000|2021-10-27 04:43:00|9764|9754|9765|9755|9765|9755|9764|9754|2
1635309800000|2021-10-27 04:43:20|9765.3|9755.3|9765.9|9755.9|9765.9|9755.9|9765.3|9755.3|2
1635309810000|2021-10-27 04:43:30|9765.3|9755.3|9765.9|9755.9|9765.9|9755.9|9765.3|9755.3|2
1635309840000|2021-10-27 04:44:00|9766.4|9756.4|9766.4|9756.4|9766.4|9756.4|9766.4|9756.4|1
1635309870000|2021-10-27 04:44:30|9766|9756|9766|9756|9766|9756|9766|9756|1
1635309890000|2021-10-27 04:44:50|9766.3|9756.3|9766.3|9756.3|9766.3|9756.3|9766.3|9756.3|1
1635309900000|2021-10-27 04:45:00|9767|9757|9764.8|9754.8|9767|9757|9764.8|9754.8|3
1635309910000|2021-10-27 04:45:10|9765|9755|9764.6|9754.6|9765|9755|9764.6|9754.6|2
1635309920000|2021-10-27 04:45:20|9764|9754|9763.4|9753.4|9764|9754|9762.8|9752.8|3
1635309980000|2021-10-27 04:46:20|9763.5|9753.5|9763.5|9753.5|9763.5|9753.5|9763.5|9753.5|1
1635310020000|2021-10-27 04:47:00|9763.8|9753.8|9765|9755|9765|9755|9763.8|9753.8|2
1635310030000|2021-10-27 04:47:10|9765.6|9755.6|9765.6|9755.6|9765.6|9755.6|9765.6|9755.6|1
1635310040000|2021-10-27 04:47:20|9765|9755|9764|9754|9765|9755|9764|9754|3
1635310050000|2021-10-27 04:47:30|9763.5|9753.5|9763.5|9753.5|9763.5|9753.5|9763.5|9753.5|1
1635310140000|2021-10-27 04:49:00|9763.8|9753.8|9765|9755|9765.6|9755.6|9763.8|9753.8|4
1635310150000|2021-10-27 04:49:10|9765.6|9755.6|9765|9755|9765.6|9755.6|9765|9755|2
1635310170000|2021-10-27 04:49:30|9765.6|9755.6|9766.5|9756.5|9766.5|9756.5|9765.6|9755.6|3
1635310250000|2021-10-27 04:50:50|9766|9756|9764.5|9754.5|9766|9756|9764.5|9754.5|2
1635310260000|2021-10-27 04:51:00|9764|9754|9764|9754|9764|9754|9764|9754|1
1635310300000|2021-10-27 04:51:40|9763.4|9753.4|9763.4|9753.4|9763.4|9753.4|9763.4|9753.4|1
1635310310000|2021-10-27 04:51:50|9763.9|9753.9|9763.9|9753.9|9763.9|9753.9|9763.9|9753.9|1
1635310320000|2021-10-27 04:52:00|9763.4|9753.4|9763.4|9753.4|9763.4|9753.4|9763.4|9753.4|1
1635310340000|2021-10-27 04:52:20|9762|9752|9763.4|9753.4|9763.4|9753.4|9762|9752|2
1635310350000|2021-10-27 04:52:30|9763.8|9753.8|9764.9|9754.9|9764.9|9754.9|9763.8|9753.8|3
1635310360000|2021-10-27 04:52:40|9765.1|9755.1|9765.5|9755.5|9765.5|9755.5|9765.1|9755.1|2
1635310370000|2021-10-27 04:52:50|9766.3|9756.3|9766.3|9756.3|9766.3|9756.3|9766.3|9756.3|1
1635310380000|2021-10-27 04:53:00|9765.3|9755.3|9767|9757|9767|9757|9764.9|9754.9|5
1635310390000|2021-10-27 04:53:10|9767.3|9757.3|9767.5|9757.5|9768|9758|9767.3|9757.3|4
1635310400000|2021-10-27 04:53:20|9767.4|9757.4|9766.6|9756.6|9767.4|9757.4|9766.6|9756.6|3
1635310430000|2021-10-27 04:53:50|9766.1|9756.1|9765.9|9755.9|9766.1|9756.1|9765.9|9755.9|2
1635310440000|2021-10-27 04:54:00|9766.3|9756.3|9766.5|9756.5|9766.5|9756.5|9766.3|9756.3|2
1635310460000|2021-10-27 04:54:20|9767.1|9757.1|9767.8|9757.8|9767.8|9757.8|9767.1|9757.1|2
1635310470000|2021-10-27 04:54:30|9767.3|9757.3|9767.3|9757.3|9767.3|9757.3|9767.3|9757.3|1
1635310480000|2021-10-27 04:54:40|9767.8|9757.8|9767.8|9757.8|9767.8|9757.8|9767.8|9757.8|1
1635310510000|2021-10-27 04:55:10|9767.5|9757.5|9767.1|9757.1|9767.5|9757.5|9767.1|9757.1|2
1635310550000|2021-10-27 04:55:50|9767.4|9757.4|9766.8|9756.8|9767.4|9757.4|9766.8|9756.8|2
1635310560000|2021-10-27 04:56:00|9766.6|9756.6|9765.9|9755.9|9766.6|9756.6|9765.9|9755.9|2
1635310570000|2021-10-27 04:56:10|9765.6|9755.6|9765|9755|9765.6|9755.6|9765|9755|2
1635310580000|2021-10-27 04:56:20|9765.3|9755.3|9765|9755|9765.3|9755.3|9765|9755|2
1635310590000|2021-10-27 04:56:30|9765.8|9755.8|9765.8|9755.8|9765.8|9755.8|9765.8|9755.8|1
1635310610000|2021-10-27 04:56:50|9766|9756|9766.3|9756.3|9766.3|9756.3|9766|9756|2
1635310640000|2021-10-27 04:57:20|9766.5|9756.5|9766.5|9756.5|9766.5|9756.5|9766.5|9756.5|1
1635310680000|2021-10-27 04:58:00|9766.8|9756.8|9766.5|9756.5|9767|9757|9766.5|9756.5|3
1635310690000|2021-10-27 04:58:10|9766|9756|9766|9756|9766|9756|9766|9756|1
1635310700000|2021-10-27 04:58:20|9766.5|9756.5|9766.5|9756.5|9766.5|9756.5|9766.5|9756.5|1
1635310720000|2021-10-27 04:58:40|9766.1|9756.1|9766.1|9756.1|9766.1|9756.1|9766.1|9756.1|1
1635310740000|2021-10-27 04:59:00|9766.5|9756.5|9766.1|9756.1|9766.5|9756.5|9766.1|9756.1|2
1635310790000|2021-10-27 04:59:50|9766.3|9756.3|9766.5|9756.5|9766.5|9756.5|9766.3|9756.3|2
1635310800000|2021-10-27 05:00:00|9766.1|9756.1|9765|9755|9766.1|9756.1|9765|9755|5
1635310810000|2021-10-27 05:00:10|9765.5|9755.5|9765.1|9755.1|9765.5|9755.5|9765.1|9755.1|2
1635310830000|2021-10-27 05:00:30|9765.5|9755.5|9765|9755|9765.8|9755.8|9765|9755|3
1635310850000|2021-10-27 05:00:50|9764.9|9754.9|9764.9|9754.9|9764.9|9754.9|9764.4|9754.4|3
1635310860000|2021-10-27 05:01:00|9764.5|9754.5|9764.5|9754.5|9764.5|9754.5|9764.5|9754.5|1
1635310870000|2021-10-27 05:01:10|9764.9|9754.9|9764.9|9754.9|9764.9|9754.9|9764.9|9754.9|1
1635310880000|2021-10-27 05:01:20|9764.4|9754.4|9764.4|9754.4|9764.4|9754.4|9764.4|9754.4|1
1635310890000|2021-10-27 05:01:30|9762.9|9752.9|9763.8|9753.8|9763.8|9753.8|9762.9|9752.9|2
1635310910000|2021-10-27 05:01:50|9763.9|9753.9|9763.9|9753.9|9763.9|9753.9|9763.9|9753.9|1
1635310940000|2021-10-27 05:02:20|9764.3|9754.3|9763.3|9753.3|9764.3|9754.3|9763.3|9753.3|2
1635310950000|2021-10-27 05:02:30|9763|9753|9762.5|9752.5|9763|9753|9761.8|9751.8|3
1635310960000|2021-10-27 05:02:40|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|1
1635310970000|2021-10-27 05:02:50|9760.8|9750.8|9761.4|9751.4|9761.9|9751.9|9760.8|9750.8|7
1635310980000|2021-10-27 05:03:00|9760.8|9750.8|9761.8|9751.8|9761.8|9751.8|9760.8|9750.8|3
1635310990000|2021-10-27 05:03:10|9761.3|9751.3|9761.3|9751.3|9761.3|9751.3|9761.3|9751.3|1
1635311010000|2021-10-27 05:03:30|9761.5|9751.5|9761.1|9751.1|9761.5|9751.5|9760.1|9750.1|3
1635311070000|2021-10-27 05:04:30|9761|9751|9761|9751|9761|9751|9761|9751|1
1635311120000|2021-10-27 05:05:20|9760.8|9750.8|9760.8|9750.8|9760.8|9750.8|9760.8|9750.8|1
1635311150000|2021-10-27 05:05:50|9760.9|9750.9|9761.4|9751.4|9761.4|9751.4|9760.9|9750.9|2
1635311190000|2021-10-27 05:06:30|9761.3|9751.3|9761.3|9751.3|9761.3|9751.3|9761.3|9751.3|1
1635311270000|2021-10-27 05:07:50|9761.4|9751.4|9761.5|9751.5|9761.8|9751.8|9761.4|9751.4|4
1635311280000|2021-10-27 05:08:00|9761.3|9751.3|9761.3|9751.3|9761.3|9751.3|9761.3|9751.3|1
1635311310000|2021-10-27 05:08:30|9761|9751|9759.6|9749.6|9761|9751|9759.6|9749.6|3
1635311320000|2021-10-27 05:08:40|9758.8|9748.8|9758.8|9748.8|9758.8|9748.8|9757.6|9747.6|4
1635311390000|2021-10-27 05:09:50|9758.3|9748.3|9758.3|9748.3|9758.3|9748.3|9758.3|9748.3|1
1635311460000|2021-10-27 05:11:00|9758.4|9748.4|9758.6|9748.6|9758.6|9748.6|9757.5|9747.5|4
1635311470000|2021-10-27 05:11:10|9758.4|9748.4|9758.9|9748.9|9758.9|9748.9|9758.4|9748.4|2
1635311480000|2021-10-27 05:11:20|9758.4|9748.4|9758.9|9748.9|9758.9|9748.9|9758.4|9748.4|3
1635311490000|2021-10-27 05:11:30|9758.3|9748.3|9758.3|9748.3|9758.3|9748.3|9758.3|9748.3|1
1635311500000|2021-10-27 05:11:40|9758.8|9748.8|9758.8|9748.8|9758.8|9748.8|9758.8|9748.8|1
1635311510000|2021-10-27 05:11:50|9759.3|9749.3|9759.1|9749.1|9759.3|9749.3|9758.4|9748.4|3
1635311530000|2021-10-27 05:12:10|9759.3|9749.3|9758|9748|9759.5|9749.5|9758|9748|4
1635311540000|2021-10-27 05:12:20|9758.4|9748.4|9761.3|9751.3|9761.3|9751.3|9758.4|9748.4|4
1635311550000|2021-10-27 05:12:30|9760.8|9750.8|9760.8|9750.8|9760.8|9750.8|9760.8|9750.8|1
1635311560000|2021-10-27 05:12:40|9761.3|9751.3|9762.1|9752.1|9762.1|9752.1|9761.3|9751.3|4
1635311590000|2021-10-27 05:13:10|9762.5|9752.5|9762.1|9752.1|9762.5|9752.5|9762.1|9752.1|2
1635311600000|2021-10-27 05:13:20|9761.6|9751.6|9762|9752|9762|9752|9761.6|9751.6|2
1635311610000|2021-10-27 05:13:30|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|1
1635311620000|2021-10-27 05:13:40|9762|9752|9762|9752|9762|9752|9762|9752|1
1635311630000|2021-10-27 05:13:50|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|9761.3|9751.3|3
1635311650000|2021-10-27 05:14:10|9762|9752|9762|9752|9762|9752|9762|9752|1
1635311660000|2021-10-27 05:14:20|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|1
1635311670000|2021-10-27 05:14:30|9760.6|9750.6|9760.6|9750.6|9760.6|9750.6|9760.6|9750.6|1
1635311690000|2021-10-27 05:14:50|9760|9750|9760.3|9750.3|9760.8|9750.8|9760|9750|4
1635311700000|2021-10-27 05:15:00|9759.9|9749.9|9759.4|9749.4|9759.9|9749.9|9759.4|9749.4|2
1635311710000|2021-10-27 05:15:10|9758.9|9748.9|9758.9|9748.9|9758.9|9748.9|9758.9|9748.9|1
1635311720000|2021-10-27 05:15:20|9758.6|9748.6|9756.1|9746.1|9758.6|9748.6|9756.1|9746.1|6
1635311730000|2021-10-27 05:15:30|9755.6|9745.6|9756.4|9746.4|9756.4|9746.4|9754|9744|6
1635311740000|2021-10-27 05:15:40|9757|9747|9757|9747|9757|9747|9757|9747|1
1635311760000|2021-10-27 05:16:00|9757.5|9747.5|9757.5|9747.5|9757.5|9747.5|9757.1|9747.1|3
1635311780000|2021-10-27 05:16:20|9756.8|9746.8|9757.5|9747.5|9757.5|9747.5|9756.8|9746.8|2
1635311790000|2021-10-27 05:16:30|9757.1|9747.1|9755.6|9745.6|9757.1|9747.1|9755.6|9745.6|2
1635311800000|2021-10-27 05:16:40|9757|9747|9757|9747|9757|9747|9757|9747|1
1635311810000|2021-10-27 05:16:50|9756.6|9746.6|9756.9|9746.9|9756.9|9746.9|9756.6|9746.6|2
1635311820000|2021-10-27 05:17:00|9757|9747|9756.8|9746.8|9757|9747|9756.8|9746.8|2
1635311840000|2021-10-27 05:17:20|9757.1|9747.1|9757|9747|9757.1|9747.1|9756.8|9746.8|3
1635311850000|2021-10-27 05:17:30|9757.3|9747.3|9757.5|9747.5|9757.5|9747.5|9757.3|9747.3|2
1635311860000|2021-10-27 05:17:40|9757.3|9747.3|9756|9746|9757.3|9747.3|9756|9746|2
1635311890000|2021-10-27 05:18:10|9755.5|9745.5|9755.5|9745.5|9755.5|9745.5|9755.5|9745.5|1
1635311900000|2021-10-27 05:18:20|9754.8|9744.8|9752.9|9742.9|9754.8|9744.8|9752.9|9742.9|4
1635311910000|2021-10-27 05:18:30|9753.6|9743.6|9752.4|9742.4|9753.6|9743.6|9751.6|9741.6|3
1635311940000|2021-10-27 05:19:00|9752.8|9742.8|9755.4|9745.4|9756.4|9746.4|9752.8|9742.8|5
1635311950000|2021-10-27 05:19:10|9755.1|9745.1|9754.9|9744.9|9755.1|9745.1|9754.9|9744.9|2
1635311960000|2021-10-27 05:19:20|9754.6|9744.6|9756|9746|9756|9746|9754.6|9744.6|5
1635311990000|2021-10-27 05:19:50|9756.3|9746.3|9757.3|9747.3|9757.3|9747.3|9756.3|9746.3|3
1635312000000|2021-10-27 05:20:00|9757.8|9747.8|9758|9748|9758|9748|9757.8|9747.8|2
1635312020000|2021-10-27 05:20:20|9758.5|9748.5|9758.3|9748.3|9758.5|9748.5|9758.3|9748.3|2
1635312030000|2021-10-27 05:20:30|9758|9748|9756.3|9746.3|9758|9748|9756.3|9746.3|6
1635312040000|2021-10-27 05:20:40|9756.9|9746.9|9756.9|9746.9|9756.9|9746.9|9756.9|9746.9|1
1635312050000|2021-10-27 05:20:50|9757.1|9747.1|9756.4|9746.4|9757.1|9747.1|9756.4|9746.4|4
1635312060000|2021-10-27 05:21:00|9757.1|9747.1|9756.9|9746.9|9757.1|9747.1|9756.4|9746.4|5
1635312070000|2021-10-27 05:21:10|9757.1|9747.1|9757.1|9747.1|9757.1|9747.1|9757.1|9747.1|1
1635312080000|2021-10-27 05:21:20|9756.9|9746.9|9756.9|9746.9|9756.9|9746.9|9756.9|9746.9|1
1635312100000|2021-10-27 05:21:40|9756.8|9746.8|9756.3|9746.3|9756.8|9746.8|9756.3|9746.3|2
1635312110000|2021-10-27 05:21:50|9756.5|9746.5|9756.9|9746.9|9756.9|9746.9|9756.5|9746.5|2
1635312130000|2021-10-27 05:22:10|9756.5|9746.5|9756.9|9746.9|9757.1|9747.1|9756.3|9746.3|4
1635312140000|2021-10-27 05:22:20|9756.5|9746.5|9756.3|9746.3|9756.5|9746.5|9756.3|9746.3|2
1635312160000|2021-10-27 05:22:40|9755.1|9745.1|9755.1|9745.1|9755.1|9745.1|9755.1|9745.1|1
1635312170000|2021-10-27 05:22:50|9754.8|9744.8|9754.1|9744.1|9754.8|9744.8|9754.1|9744.1|2
1635312180000|2021-10-27 05:23:00|9754.6|9744.6|9754.3|9744.3|9754.6|9744.6|9754|9744|5
1635312210000|2021-10-27 05:23:30|9754|9744|9754|9744|9754|9744|9754|9744|1
1635312220000|2021-10-27 05:23:40|9753.6|9743.6|9753.6|9743.6|9753.6|9743.6|9753.6|9743.6|1
1635312230000|2021-10-27 05:23:50|9754|9744|9755.3|9745.3|9755.3|9745.3|9754|9744|4
1635312240000|2021-10-27 05:24:00|9756|9746|9755.8|9745.8|9756|9746|9755.8|9745.8|2
1635312250000|2021-10-27 05:24:10|9756|9746|9756|9746|9756|9746|9756|9746|1
1635312260000|2021-10-27 05:24:20|9756.4|9746.4|9756.1|9746.1|9756.4|9746.4|9756.1|9746.1|2
1635312300000|2021-10-27 05:25:00|9756.8|9746.8|9756.6|9746.6|9756.8|9746.8|9756.6|9746.6|2
1635312320000|2021-10-27 05:25:20|9756.5|9746.5|9756.3|9746.3|9756.5|9746.5|9756.3|9746.3|2
1635312330000|2021-10-27 05:25:30|9757.1|9747.1|9757.4|9747.4|9757.4|9747.4|9757.1|9747.1|2
1635312360000|2021-10-27 05:26:00|9756.4|9746.4|9754.9|9744.9|9756.4|9746.4|9754.9|9744.9|2
1635312370000|2021-10-27 05:26:10|9755.3|9745.3|9755.1|9745.1|9755.3|9745.3|9755.1|9745.1|2
1635312410000|2021-10-27 05:26:50|9755.3|9745.3|9757.4|9747.4|9757.5|9747.5|9755.3|9745.3|6
1635312430000|2021-10-27 05:27:10|9757.5|9747.5|9759|9749|9759|9749|9757.5|9747.5|2
1635312440000|2021-10-27 05:27:20|9759.9|9749.9|9760.3|9750.3|9760.6|9750.6|9759|9749|6
1635312450000|2021-10-27 05:27:30|9759.8|9749.8|9760.3|9750.3|9760.3|9750.3|9759.8|9749.8|3
1635312460000|2021-10-27 05:27:40|9760.8|9750.8|9760.8|9750.8|9760.8|9750.8|9760.8|9750.8|1
1635312480000|2021-10-27 05:28:00|9761|9751|9760.3|9750.3|9761.6|9751.6|9760.3|9750.3|5
1635312490000|2021-10-27 05:28:10|9760.8|9750.8|9761.5|9751.5|9762.6|9752.6|9760.8|9750.8|6
1635312510000|2021-10-27 05:28:30|9761|9751|9752.1|9742.1|9761.3|9751.3|9749.1|9739.1|10
1635312520000|2021-10-27 05:28:40|9752.4|9742.4|9756.3|9746.3|9756.3|9746.3|9752.4|9742.4|4
1635312530000|2021-10-27 05:28:50|9755.9|9745.9|9755.5|9745.5|9755.9|9745.9|9755.5|9745.5|2
1635312540000|2021-10-27 05:29:00|9754.9|9744.9|9752.9|9742.9|9754.9|9744.9|9752.8|9742.8|5
1635312550000|2021-10-27 05:29:10|9751.9|9741.9|9751.1|9741.1|9751.9|9741.9|9751.1|9741.1|4
1635312560000|2021-10-27 05:29:20|9750.6|9740.6|9750.6|9740.6|9750.6|9740.6|9750.6|9740.6|1
1635312580000|2021-10-27 05:29:40|9749.8|9739.8|9749.3|9739.3|9749.8|9739.8|9749.3|9739.3|2
1635312590000|2021-10-27 05:29:50|9749.1|9739.1|9749.1|9739.1|9749.1|9739.1|9749.1|9739.1|1
1635312600000|2021-10-27 05:30:00|9753|9743|9750.9|9740.9|9754.5|9744.5|9746.1|9736.1|27
1635312610000|2021-10-27 05:30:10|9750.6|9740.6|9746.5|9736.5|9750.6|9740.6|9743.3|9733.3|20
1635312620000|2021-10-27 05:30:20|9746|9736|9746.1|9736.1|9746.3|9736.3|9745.5|9735.5|14
1635312630000|2021-10-27 05:30:30|9745.6|9735.6|9742.6|9732.6|9745.6|9735.6|9742.6|9732.6|12
1635312640000|2021-10-27 05:30:40|9742.3|9732.3|9743.5|9733.5|9744.5|9734.5|9742.3|9732.3|10
1635312650000|2021-10-27 05:30:50|9743.3|9733.3|9743.8|9733.8|9743.8|9733.8|9743.3|9733.3|5
1635312660000|2021-10-27 05:31:00|9743.5|9733.5|9743|9733|9743.6|9733.6|9742.8|9732.8|7
1635312670000|2021-10-27 05:31:10|9743.3|9733.3|9744.1|9734.1|9745|9735|9743.3|9733.3|11
1635312680000|2021-10-27 05:31:20|9743.8|9733.8|9740.6|9730.6|9743.8|9733.8|9740.5|9730.5|14
1635312690000|2021-10-27 05:31:30|9740.1|9730.1|9734.3|9724.3|9740.1|9730.1|9734.3|9724.3|6
1635312700000|2021-10-27 05:31:40|9733.8|9723.8|9730.8|9720.8|9733.9|9723.9|9730.8|9720.8|11
1635312710000|2021-10-27 05:31:50|9729.5|9719.5|9730|9720|9730|9720|9727.3|9717.3|24
1635312720000|2021-10-27 05:32:00|9730.3|9720.3|9730.4|9720.4|9732.1|9722.1|9728.4|9718.4|26
1635312730000|2021-10-27 05:32:10|9730.8|9720.8|9728.4|9718.4|9730.8|9720.8|9728.4|9718.4|15
1635312740000|2021-10-27 05:32:20|9728.9|9718.9|9730.8|9720.8|9731|9721|9728.9|9718.9|14
1635312750000|2021-10-27 05:32:30|9731.1|9721.1|9730.6|9720.6|9733.3|9723.3|9730.4|9720.4|13
1635312760000|2021-10-27 05:32:40|9730.5|9720.5|9734.1|9724.1|9734.1|9724.1|9730.5|9720.5|11
1635312770000|2021-10-27 05:32:50|9733.6|9723.6|9733.6|9723.6|9733.6|9723.6|9733.1|9723.1|5
1635312780000|2021-10-27 05:33:00|9734.1|9724.1|9737.6|9727.6|9737.6|9727.6|9734.1|9724.1|14
1635312790000|2021-10-27 05:33:10|9738.1|9728.1|9735.1|9725.1|9739.3|9729.3|9735.1|9725.1|14
1635312800000|2021-10-27 05:33:20|9735.4|9725.4|9737.6|9727.6|9738|9728|9733.3|9723.3|17
1635312810000|2021-10-27 05:33:30|9738|9728|9743|9733|9743|9733|9736.9|9726.9|19
1635312820000|2021-10-27 05:33:40|9742.6|9732.6|9734|9724|9742.6|9732.6|9734|9724|14
1635312830000|2021-10-27 05:33:50|9733.5|9723.5|9733.4|9723.4|9734.1|9724.1|9732.4|9722.4|10
1635312840000|2021-10-27 05:34:00|9734.3|9724.3|9739.8|9729.8|9741.4|9731.4|9734.3|9724.3|23
1635312850000|2021-10-27 05:34:10|9739.3|9729.3|9736.8|9726.8|9739.3|9729.3|9736.5|9726.5|17
1635312860000|2021-10-27 05:34:20|9737.8|9727.8|9737.1|9727.1|9738.9|9728.9|9736.6|9726.6|9
1635312870000|2021-10-27 05:34:30|9737.6|9727.6|9736.6|9726.6|9737.8|9727.8|9736.6|9726.6|10
1635312880000|2021-10-27 05:34:40|9737.5|9727.5|9736.5|9726.5|9738.1|9728.1|9736.5|9726.5|12
1635312890000|2021-10-27 05:34:50|9736.3|9726.3|9736.6|9726.6|9737.1|9727.1|9736.1|9726.1|12
1635312900000|2021-10-27 05:35:00|9737.1|9727.1|9737.3|9727.3|9737.6|9727.6|9737|9727|6
1635312910000|2021-10-27 05:35:10|9737.8|9727.8|9741.1|9731.1|9742.3|9732.3|9737.8|9727.8|15
1635312920000|2021-10-27 05:35:20|9741.6|9731.6|9740.6|9730.6|9742.5|9732.5|9737.9|9727.9|16
1635312930000|2021-10-27 05:35:30|9740.5|9730.5|9739.4|9729.4|9740.5|9730.5|9739.3|9729.3|18
1635312940000|2021-10-27 05:35:40|9740.1|9730.1|9742.1|9732.1|9742.1|9732.1|9738.8|9728.8|22
1635312950000|2021-10-27 05:35:50|9741.6|9731.6|9739.1|9729.1|9741.6|9731.6|9739.1|9729.1|13
1635312960000|2021-10-27 05:36:00|9739.6|9729.6|9739.1|9729.1|9742.3|9732.3|9739.1|9729.1|13
1635312970000|2021-10-27 05:36:10|9739.9|9729.9|9740.3|9730.3|9740.9|9730.9|9739.4|9729.4|9
1635312980000|2021-10-27 05:36:20|9740.8|9730.8|9740.8|9730.8|9742.1|9732.1|9740.8|9730.8|9
1635312990000|2021-10-27 05:36:30|9740.5|9730.5|9733.6|9723.6|9740.5|9730.5|9732.6|9722.6|17
1635313000000|2021-10-27 05:36:40|9733.4|9723.4|9731.1|9721.1|9733.4|9723.4|9730.8|9720.8|11
1635313010000|2021-10-27 05:36:50|9731.3|9721.3|9725.3|9715.3|9731.6|9721.6|9722.5|9712.5|25
1635313020000|2021-10-27 05:37:00|9724.6|9714.6|9723.9|9713.9|9725.3|9715.3|9722.6|9712.6|13
1635313030000|2021-10-27 05:37:10|9723.4|9713.4|9723.3|9713.3|9724.3|9714.3|9723|9713|8
1635313040000|2021-10-27 05:37:20|9723|9713|9721.3|9711.3|9723|9713|9721.3|9711.3|11
1635313050000|2021-10-27 05:37:30|9721.5|9711.5|9719.3|9709.3|9722.5|9712.5|9718.5|9708.5|21
1635313060000|2021-10-27 05:37:40|9718.5|9708.5|9719.4|9709.4|9719.9|9709.9|9714.9|9704.9|21
1635313070000|2021-10-27 05:37:50|9719.1|9709.1|9717.8|9707.8|9720|9710|9717.6|9707.6|8
1635313080000|2021-10-27 05:38:00|9717.9|9707.9|9719.3|9709.3|9720.4|9710.4|9716.9|9706.9|8
1635313090000|2021-10-27 05:38:10|9719.4|9709.4|9717.5|9707.5|9719.4|9709.4|9717|9707|11
1635313100000|2021-10-27 05:38:20|9717.3|9707.3|9718|9708|9718|9708|9717.3|9707.3|9
1635313110000|2021-10-27 05:38:30|9718.5|9708.5|9721|9711|9721|9711|9718.5|9708.5|4
1635313120000|2021-10-27 05:38:40|9721.5|9711.5|9719.4|9709.4|9722|9712|9719.4|9709.4|6
1635313130000|2021-10-27 05:38:50|9719.6|9709.6|9716.8|9706.8|9719.6|9709.6|9716.8|9706.8|17
1635313140000|2021-10-27 05:39:00|9716.6|9706.6|9716.3|9706.3|9717.6|9707.6|9715.1|9705.1|15
1635313150000|2021-10-27 05:39:10|9716.8|9706.8|9719.1|9709.1|9719.4|9709.4|9716.8|9706.8|20
1635313160000|2021-10-27 05:39:20|9719.5|9709.5|9722.3|9712.3|9722.3|9712.3|9719.5|9709.5|8
1635313170000|2021-10-27 05:39:30|9721.9|9711.9|9720.3|9710.3|9721.9|9711.9|9719.9|9709.9|13
1635313180000|2021-10-27 05:39:40|9720.5|9710.5|9721.9|9711.9|9721.9|9711.9|9720.5|9710.5|5
1635313190000|2021-10-27 05:39:50|9722|9712|9722.3|9712.3|9722.3|9712.3|9722|9712|2
1635313200000|2021-10-27 05:40:00|9722.5|9712.5|9721.3|9711.3|9722.5|9712.5|9721|9711|13
1635313210000|2021-10-27 05:40:10|9721.6|9711.6|9718.6|9708.6|9722.4|9712.4|9718|9708|16
1635313220000|2021-10-27 05:40:20|9719.1|9709.1|9721.5|9711.5|9721.5|9711.5|9719.1|9709.1|14
1635313230000|2021-10-27 05:40:30|9721.1|9711.1|9718.9|9708.9|9721.1|9711.1|9718.9|9708.9|7
1635313240000|2021-10-27 05:40:40|9718.8|9708.8|9721|9711|9721|9711|9718.8|9708.8|5
1635313250000|2021-10-27 05:40:50|9720.6|9710.6|9721.9|9711.9|9721.9|9711.9|9719.4|9709.4|12
1635313260000|2021-10-27 05:41:00|9722.4|9712.4|9719|9709|9722.4|9712.4|9718.6|9708.6|11
1635313270000|2021-10-27 05:41:10|9719.8|9709.8|9720.4|9710.4|9720.8|9710.8|9719.8|9709.8|8
1635313280000|2021-10-27 05:41:20|9720.8|9710.8|9719.3|9709.3|9720.8|9710.8|9719.3|9709.3|6
1635313290000|2021-10-27 05:41:30|9719|9709|9720.8|9710.8|9721.8|9711.8|9718.3|9708.3|12
1635313300000|2021-10-27 05:41:40|9720.3|9710.3|9721.6|9711.6|9721.6|9711.6|9719.6|9709.6|8
1635313310000|2021-10-27 05:41:50|9721.3|9711.3|9720.3|9710.3|9721.3|9711.3|9720.3|9710.3|4
1635313320000|2021-10-27 05:42:00|9719.8|9709.8|9718.5|9708.5|9719.8|9709.8|9718|9708|12
1635313330000|2021-10-27 05:42:10|9718.1|9708.1|9719.4|9709.4|9719.8|9709.8|9718.1|9708.1|5
1635313340000|2021-10-27 05:42:20|9719.9|9709.9|9719.9|9709.9|9719.9|9709.9|9719.9|9709.9|1
1635313350000|2021-10-27 05:42:30|9719.4|9709.4|9720.8|9710.8|9720.8|9710.8|9719.4|9709.4|4
1635313360000|2021-10-27 05:42:40|9720.3|9710.3|9720|9710|9721.8|9711.8|9719.4|9709.4|13
1635313370000|2021-10-27 05:42:50|9719.9|9709.9|9718.5|9708.5|9719.9|9709.9|9717.5|9707.5|9
1635313380000|2021-10-27 05:43:00|9718.8|9708.8|9716.6|9706.6|9718.8|9708.8|9716.3|9706.3|16
1635313390000|2021-10-27 05:43:10|9716.3|9706.3|9713.9|9703.9|9716.6|9706.6|9713.6|9703.6|14
1635313400000|2021-10-27 05:43:20|9713.6|9703.6|9715.1|9705.1|9715.1|9705.1|9713.6|9703.6|7
1635313410000|2021-10-27 05:43:30|9714.6|9704.6|9714|9704|9715.1|9705.1|9713.6|9703.6|8
1635313420000|2021-10-27 05:43:40|9713.6|9703.6|9713.3|9703.3|9713.8|9703.8|9712.5|9702.5|13
1635313430000|2021-10-27 05:43:50|9713|9703|9709.1|9699.1|9713|9703|9708.4|9698.4|14
1635313440000|2021-10-27 05:44:00|9708.6|9698.6|9706.8|9696.8|9708.6|9698.6|9706.8|9696.8|13
1635313450000|2021-10-27 05:44:10|9707.3|9697.3|9704.1|9694.1|9707.8|9697.8|9704.1|9694.1|24
1635313460000|2021-10-27 05:44:20|9703.9|9693.9|9702.9|9692.9|9704.1|9694.1|9700.9|9690.9|24
1635313470000|2021-10-27 05:44:30|9703|9693|9705|9695|9705|9695|9703|9693|12
1635313480000|2021-10-27 05:44:40|9704.3|9694.3|9699|9689|9704.3|9694.3|9698|9688|24
1635313490000|2021-10-27 05:44:50|9698.8|9688.8|9701.6|9691.6|9701.8|9691.8|9698.8|9688.8|13
1635313500000|2021-10-27 05:45:00|9701.5|9691.5|9705.3|9695.3|9705.5|9695.5|9700.8|9690.8|17
1635313510000|2021-10-27 05:45:10|9705.5|9695.5|9709.6|9699.6|9709.6|9699.6|9705.3|9695.3|12
1635313520000|2021-10-27 05:45:20|9710|9700|9714.8|9704.8|9714.8|9704.8|9710|9700|12
1635313530000|2021-10-27 05:45:30|9714.4|9704.4|9719.5|9709.5|9719.5|9709.5|9713.8|9703.8|18
1635313540000|2021-10-27 05:45:40|9718.3|9708.3|9718.3|9708.3|9718.8|9708.8|9717.1|9707.1|20
1635313550000|2021-10-27 05:45:50|9717.9|9707.9|9718.5|9708.5|9718.8|9708.8|9716.8|9706.8|12
1635313560000|2021-10-27 05:46:00|9718.1|9708.1|9717.3|9707.3|9718.1|9708.1|9715.6|9705.6|14
1635313570000|2021-10-27 05:46:10|9717|9707|9720.5|9710.5|9721.1|9711.1|9717|9707|16
1635313580000|2021-10-27 05:46:20|9720.3|9710.3|9727.6|9717.6|9727.6|9717.6|9720.3|9710.3|15
1635313590000|2021-10-27 05:46:30|9728.1|9718.1|9728.3|9718.3|9729.3|9719.3|9727.6|9717.6|5
1635313600000|2021-10-27 05:46:40|9727.8|9717.8|9726.4|9716.4|9728.1|9718.1|9724.3|9714.3|19
1635313610000|2021-10-27 05:46:50|9726.3|9716.3|9721.8|9711.8|9726.3|9716.3|9721.8|9711.8|7
1635313620000|2021-10-27 05:47:00|9721|9711|9721.4|9711.4|9723.3|9713.3|9721|9711|12
1635313630000|2021-10-27 05:47:10|9721.1|9711.1|9718.8|9708.8|9721.1|9711.1|9718.3|9708.3|12
1635313640000|2021-10-27 05:47:20|9718.4|9708.4|9717.6|9707.6|9718.4|9708.4|9717.5|9707.5|4
1635313650000|2021-10-27 05:47:30|9718.1|9708.1|9718.6|9708.6|9718.6|9708.6|9717.1|9707.1|8
1635313660000|2021-10-27 05:47:40|9719.4|9709.4|9719.1|9709.1|9719.6|9709.6|9718.8|9708.8|5
1635313670000|2021-10-27 05:47:50|9719.5|9709.5|9719.8|9709.8|9720.5|9710.5|9719.3|9709.3|7
1635313680000|2021-10-27 05:48:00|9720|9710|9719.8|9709.8|9720|9710|9719.4|9709.4|8
1635313690000|2021-10-27 05:48:10|9719.4|9709.4|9721.8|9711.8|9721.8|9711.8|9719.4|9709.4|11
1635313700000|2021-10-27 05:48:20|9721.5|9711.5|9720.3|9710.3|9721.9|9711.9|9720.3|9710.3|10
1635313710000|2021-10-27 05:48:30|9720.8|9710.8|9722.9|9712.9|9723|9713|9720.8|9710.8|6
1635313720000|2021-10-27 05:48:40|9722.6|9712.6|9722.3|9712.3|9722.9|9712.9|9722|9712|6
1635313730000|2021-10-27 05:48:50|9722.5|9712.5|9717.8|9707.8|9722.5|9712.5|9717.6|9707.6|10
1635313740000|2021-10-27 05:49:00|9716.3|9706.3|9715.9|9705.9|9716.9|9706.9|9713.6|9703.6|19
1635313750000|2021-10-27 05:49:10|9716.5|9706.5|9714.3|9704.3|9716.5|9706.5|9713.8|9703.8|10
1635313760000|2021-10-27 05:49:20|9714.9|9704.9|9716|9706|9716.1|9706.1|9714.8|9704.8|9
1635313770000|2021-10-27 05:49:30|9715.5|9705.5|9718|9708|9718|9708|9715.5|9705.5|8
1635313780000|2021-10-27 05:49:40|9718.3|9708.3|9718.5|9708.5|9718.9|9708.9|9717|9707|11
1635313790000|2021-10-27 05:49:50|9719|9709|9719.6|9709.6|9719.6|9709.6|9718.3|9708.3|12
1635313800000|2021-10-27 05:50:00|9720.4|9710.4|9717.5|9707.5|9720.4|9710.4|9717.5|9707.5|6
1635313810000|2021-10-27 05:50:10|9717.6|9707.6|9717.6|9707.6|9717.6|9707.6|9717.6|9707.6|1
1635313820000|2021-10-27 05:50:20|9717.4|9707.4|9717|9707|9717.4|9707.4|9717|9707|4
1635313830000|2021-10-27 05:50:30|9716.8|9706.8|9715.4|9705.4|9716.8|9706.8|9715.3|9705.3|4
1635313840000|2021-10-27 05:50:40|9717|9707|9718.8|9708.8|9718.8|9708.8|9715.9|9705.9|11
1635313850000|2021-10-27 05:50:50|9719.9|9709.9|9722.8|9712.8|9723.6|9713.6|9719.9|9709.9|8
1635313860000|2021-10-27 05:51:00|9723|9713|9726|9716|9726|9716|9723|9713|8
1635313870000|2021-10-27 05:51:10|9727.5|9717.5|9727.5|9717.5|9727.5|9717.5|9727.5|9717.5|1
1635313880000|2021-10-27 05:51:20|9726.8|9716.8|9732.4|9722.4|9732.4|9722.4|9726.5|9716.5|27
1635313890000|2021-10-27 05:51:30|9731.3|9721.3|9729.8|9719.8|9733|9723|9729.8|9719.8|18
1635313900000|2021-10-27 05:51:40|9729.4|9719.4|9729.4|9719.4|9730.1|9720.1|9728.6|9718.6|10
1635313910000|2021-10-27 05:51:50|9729.3|9719.3|9733.3|9723.3|9733.5|9723.5|9729.3|9719.3|14
1635313920000|2021-10-27 05:52:00|9732.8|9722.8|9730.8|9720.8|9733.8|9723.8|9730.6|9720.6|16
1635313930000|2021-10-27 05:52:10|9731.8|9721.8|9730|9720|9731.8|9721.8|9727.8|9717.8|17
1635313940000|2021-10-27 05:52:20|9728.3|9718.3|9726.1|9716.1|9730|9720|9726.1|9716.1|12
1635313950000|2021-10-27 05:52:30|9726.3|9716.3|9724.8|9714.8|9727.1|9717.1|9724.8|9714.8|10
1635313960000|2021-10-27 05:52:40|9725.1|9715.1|9726|9716|9726|9716|9725.1|9715.1|2
1635313970000|2021-10-27 05:52:50|9725.5|9715.5|9724.1|9714.1|9725.5|9715.5|9724.1|9714.1|3
1635313980000|2021-10-27 05:53:00|9724|9714|9720.4|9710.4|9724|9714|9720.1|9710.1|10
1635313990000|2021-10-27 05:53:10|9720.5|9710.5|9720.9|9710.9|9723.1|9713.1|9720.5|9710.5|7
1635314000000|2021-10-27 05:53:20|9720.1|9710.1|9719.8|9709.8|9720.3|9710.3|9719.8|9709.8|5
1635314010000|2021-10-27 05:53:30|9720.3|9710.3|9719.6|9709.6|9720.3|9710.3|9719.4|9709.4|4
1635314020000|2021-10-27 05:53:40|9719.8|9709.8|9720.3|9710.3|9720.3|9710.3|9719.5|9709.5|3
1635314030000|2021-10-27 05:53:50|9720.4|9710.4|9720.4|9710.4|9720.4|9710.4|9720.4|9710.4|1
1635314040000|2021-10-27 05:54:00|9720.8|9710.8|9720.8|9710.8|9721.3|9711.3|9719.9|9709.9|7
1635314050000|2021-10-27 05:54:10|9720.4|9710.4|9717.8|9707.8|9720.4|9710.4|9717.6|9707.6|6
1635314060000|2021-10-27 05:54:20|9716.6|9706.6|9714.4|9704.4|9716.6|9706.6|9714.3|9704.3|9
1635314070000|2021-10-27 05:54:30|9714.3|9704.3|9714.9|9704.9|9714.9|9704.9|9714.3|9704.3|2
1635314080000|2021-10-27 05:54:40|9714.8|9704.8|9712.8|9702.8|9714.8|9704.8|9712.8|9702.8|10
1635314090000|2021-10-27 05:54:50|9712.3|9702.3|9713.3|9703.3|9713.3|9703.3|9712.3|9702.3|7
1635314100000|2021-10-27 05:55:00|9712.8|9702.8|9709.6|9699.6|9712.8|9702.8|9709.6|9699.6|6
1635314110000|2021-10-27 05:55:10|9709.1|9699.1|9709.3|9699.3|9709.3|9699.3|9708.6|9698.6|9
1635314120000|2021-10-27 05:55:20|9709|9699|9709|9699|9709.3|9699.3|9709|9699|3
1635314130000|2021-10-27 05:55:30|9709.3|9699.3|9708.1|9698.1|9710.3|9700.3|9708.1|9698.1|10
1635314140000|2021-10-27 05:55:40|9708.5|9698.5|9707.8|9697.8|9708.5|9698.5|9707.3|9697.3|12
1635314150000|2021-10-27 05:55:50|9707.1|9697.1|9707.8|9697.8|9707.8|9697.8|9706.8|9696.8|12
1635314160000|2021-10-27 05:56:00|9707.3|9697.3|9707.8|9697.8|9707.8|9697.8|9707.3|9697.3|2
1635314170000|2021-10-27 05:56:10|9708.3|9698.3|9707.3|9697.3|9708.3|9698.3|9707.3|9697.3|6
1635314180000|2021-10-27 05:56:20|9707.8|9697.8|9707.8|9697.8|9707.8|9697.8|9707.4|9697.4|5
1635314190000|2021-10-27 05:56:30|9706.8|9696.8|9702.4|9692.4|9707.8|9697.8|9702.4|9692.4|15
1635314200000|2021-10-27 05:56:40|9702.8|9692.8|9699.9|9689.9|9702.8|9692.8|9699.9|9689.9|11
1635314210000|2021-10-27 05:56:50|9699.5|9689.5|9702.6|9692.6|9702.6|9692.6|9699.1|9689.1|8
1635314220000|2021-10-27 05:57:00|9702|9692|9698.6|9688.6|9702.6|9692.6|9698.6|9688.6|19
1635314230000|2021-10-27 05:57:10|9699.3|9689.3|9698.1|9688.1|9699.3|9689.3|9698|9688|15
1635314240000|2021-10-27 05:57:20|9697.6|9687.6|9699.5|9689.5|9699.5|9689.5|9697.6|9687.6|12
1635314250000|2021-10-27 05:57:30|9699.3|9689.3|9697.3|9687.3|9699.3|9689.3|9697.3|9687.3|15
1635314260000|2021-10-27 05:57:40|9696.5|9686.5|9694.9|9684.9|9696.5|9686.5|9694|9684|15
1635314270000|2021-10-27 05:57:50|9695.1|9685.1|9695|9685|9695.4|9685.4|9694.5|9684.5|5
1635314280000|2021-10-27 05:58:00|9694.5|9684.5|9695|9685|9695|9685|9694.5|9684.5|2
1635314290000|2021-10-27 05:58:10|9695.6|9685.6|9698.1|9688.1|9698.1|9688.1|9695.6|9685.6|10
1635314300000|2021-10-27 05:58:20|9698.4|9688.4|9702.3|9692.3|9702.5|9692.5|9698.3|9688.3|15
1635314310000|2021-10-27 05:58:30|9702|9692|9700|9690|9702|9692|9699|9689|11
1635314320000|2021-10-27 05:58:40|9699.5|9689.5|9699|9689|9699.5|9689.5|9699|9689|6
1635314330000|2021-10-27 05:58:50|9699.4|9689.4|9700.8|9690.8|9700.8|9690.8|9699.4|9689.4|5
1635314340000|2021-10-27 05:59:00|9701.1|9691.1|9700|9690|9702.1|9692.1|9700|9690|15
1635314350000|2021-10-27 05:59:10|9699.6|9689.6|9697|9687|9699.6|9689.6|9697|9687|9
1635314360000|2021-10-27 05:59:20|9697.4|9687.4|9697.8|9687.8|9698.8|9688.8|9697.4|9687.4|9
1635314370000|2021-10-27 05:59:30|9697.9|9687.9|9702.4|9692.4|9702.4|9692.4|9697.9|9687.9|11
1635314380000|2021-10-27 05:59:40|9702.3|9692.3|9702.5|9692.5|9702.5|9692.5|9702|9692|3
1635314390000|2021-10-27 05:59:50|9703.1|9693.1|9704|9694|9704.5|9694.5|9703.1|9693.1|7
1635314400000|2021-10-27 06:00:00|9703.9|9693.9|9704|9694|9704|9694|9703.5|9693.5|4
1635314410000|2021-10-27 06:00:10|9704.5|9694.5|9708.5|9698.5|9708.5|9698.5|9704.5|9694.5|7
1635314420000|2021-10-27 06:00:20|9709|9699|9711|9701|9711|9701|9709|9699|5
1635314430000|2021-10-27 06:00:30|9711.3|9701.3|9709.8|9699.8|9712|9702|9709.8|9699.8|8
1635314440000|2021-10-27 06:00:40|9709.9|9699.9|9710.5|9700.5|9711.1|9701.1|9709.9|9699.9|4
1635314450000|2021-10-27 06:00:50|9710.4|9700.4|9708.9|9698.9|9711.3|9701.3|9708.9|9698.9|12
1635314460000|2021-10-27 06:01:00|9709|9699|9710.8|9700.8|9710.8|9700.8|9709|9699|4
1635314470000|2021-10-27 06:01:10|9712.4|9702.4|9714.9|9704.9|9714.9|9704.9|9712.4|9702.4|5
1635314480000|2021-10-27 06:01:20|9715.8|9705.8|9716.9|9706.9|9716.9|9706.9|9715.8|9705.8|3
1635314500000|2021-10-27 06:01:40|9716.4|9706.4|9716.8|9706.8|9716.8|9706.8|9716.4|9706.4|2
1635314510000|2021-10-27 06:01:50|9717.6|9707.6|9718.8|9708.8|9718.8|9708.8|9717.5|9707.5|5
1635314520000|2021-10-27 06:02:00|9717.4|9707.4|9711.5|9701.5|9717.4|9707.4|9711.1|9701.1|18
1635314530000|2021-10-27 06:02:10|9711.3|9701.3|9706.4|9696.4|9711.3|9701.3|9706.4|9696.4|15
1635314540000|2021-10-27 06:02:20|9706.5|9696.5|9703|9693|9707.4|9697.4|9702.8|9692.8|8
1635314550000|2021-10-27 06:02:30|9702.8|9692.8|9702.8|9692.8|9702.9|9692.9|9702.3|9692.3|8
1635314560000|2021-10-27 06:02:40|9702.4|9692.4|9698.5|9688.5|9702.4|9692.4|9698.5|9688.5|19
1635314570000|2021-10-27 06:02:50|9698.8|9688.8|9699.5|9689.5|9699.5|9689.5|9696.9|9686.9|10
1635314580000|2021-10-27 06:03:00|9698.4|9688.4|9697.3|9687.3|9699|9689|9696|9686|14
1635314590000|2021-10-27 06:03:10|9697.1|9687.1|9693.1|9683.1|9697.1|9687.1|9693.1|9683.1|12
1635314600000|2021-10-27 06:03:20|9692.5|9682.5|9679.4|9669.4|9692.5|9682.5|9674.4|9664.4|29
1635314610000|2021-10-27 06:03:30|9679.9|9669.9|9679|9669|9681.8|9671.8|9678.3|9668.3|29
1635314620000|2021-10-27 06:03:40|9679.9|9669.9|9682.6|9672.6|9682.6|9672.6|9678.5|9668.5|24
1635314630000|2021-10-27 06:03:50|9683.8|9673.8|9686.6|9676.6|9687.3|9677.3|9683.8|9673.8|20
1635314640000|2021-10-27 06:04:00|9686|9676|9689.8|9679.8|9689.8|9679.8|9685.5|9675.5|22
1635314650000|2021-10-27 06:04:10|9690.3|9680.3|9688.5|9678.5|9690.3|9680.3|9686.8|9676.8|24
1635314660000|2021-10-27 06:04:20|9689|9679|9687.8|9677.8|9689.6|9679.6|9687.6|9677.6|16
1635314670000|2021-10-27 06:04:30|9688.3|9678.3|9687.1|9677.1|9688.3|9678.3|9687.1|9677.1|12
1635314680000|2021-10-27 06:04:40|9687.4|9677.4|9685.3|9675.3|9687.6|9677.6|9684.8|9674.8|11
1635314690000|2021-10-27 06:04:50|9684.6|9674.6|9688.6|9678.6|9689.3|9679.3|9684.4|9674.4|28
1635314700000|2021-10-27 06:05:00|9688.5|9678.5|9687.6|9677.6|9690|9680|9687.6|9677.6|8
1635314710000|2021-10-27 06:05:10|9687.5|9677.5|9689.1|9679.1|9689.1|9679.1|9687.3|9677.3|9
1635314720000|2021-10-27 06:05:20|9689.4|9679.4|9691.5|9681.5|9692.5|9682.5|9689.1|9679.1|15
1635314730000|2021-10-27 06:05:30|9691.6|9681.6|9699.3|9689.3|9699.3|9689.3|9690.9|9680.9|21
1635314740000|2021-10-27 06:05:40|9698.9|9688.9|9697.5|9687.5|9698.9|9688.9|9697.5|9687.5|7
1635314750000|2021-10-27 06:05:50|9697.4|9687.4|9693.4|9683.4|9697.6|9687.6|9692.4|9682.4|12
1635314760000|2021-10-27 06:06:00|9693|9683|9691.1|9681.1|9693|9683|9689.6|9679.6|12
1635314770000|2021-10-27 06:06:10|9690.3|9680.3|9694.1|9684.1|9694.1|9684.1|9689.9|9679.9|6
1635314780000|2021-10-27 06:06:20|9693.9|9683.9|9692.3|9682.3|9693.9|9683.9|9691.8|9681.8|8
1635314790000|2021-10-27 06:06:30|9692.1|9682.1|9688.8|9678.8|9692.1|9682.1|9688.8|9678.8|8
1635314800000|2021-10-27 06:06:40|9687.8|9677.8|9685.3|9675.3|9687.8|9677.8|9684.6|9674.6|7
1635314810000|2021-10-27 06:06:50|9685.6|9675.6|9689.3|9679.3|9689.3|9679.3|9685.5|9675.5|10
1635314820000|2021-10-27 06:07:00|9689.8|9679.8|9690.1|9680.1|9691.5|9681.5|9689.8|9679.8|10
1635314830000|2021-10-27 06:07:10|9689.6|9679.6|9686.1|9676.1|9689.6|9679.6|9686.1|9676.1|10
1635314840000|2021-10-27 06:07:20|9685.6|9675.6|9688.9|9678.9|9688.9|9678.9|9685.1|9675.1|10
1635314850000|2021-10-27 06:07:30|9689.5|9679.5|9689.6|9679.6|9690.5|9680.5|9689.5|9679.5|5
1635314860000|2021-10-27 06:07:40|9689.8|9679.8|9690.8|9680.8|9690.8|9680.8|9689.8|9679.8|3
1635314870000|2021-10-27 06:07:50|9690.4|9680.4|9687.1|9677.1|9690.4|9680.4|9687.1|9677.1|13
1635314880000|2021-10-27 06:08:00|9686.8|9676.8|9684.4|9674.4|9686.8|9676.8|9683.9|9673.9|15
1635314890000|2021-10-27 06:08:10|9684|9674|9684.3|9674.3|9686.1|9676.1|9682.5|9672.5|16
1635314900000|2021-10-27 06:08:20|9683.5|9673.5|9684|9674|9685.6|9675.6|9682.3|9672.3|16
1635314910000|2021-10-27 06:08:30|9685.3|9675.3|9684|9674|9685.8|9675.8|9683.9|9673.9|7
1635314920000|2021-10-27 06:08:40|9684.3|9674.3|9680.5|9670.5|9684.3|9674.3|9680.3|9670.3|13
1635314930000|2021-10-27 06:08:50|9679.8|9669.8|9681|9671|9681|9671|9676.8|9666.8|19
1635314940000|2021-10-27 06:09:00|9680.3|9670.3|9676.3|9666.3|9680.3|9670.3|9675.6|9665.6|18
1635314950000|2021-10-27 06:09:10|9676.4|9666.4|9674.6|9664.6|9676.6|9666.6|9672.8|9662.8|26
1635314960000|2021-10-27 06:09:20|9674|9664|9675.8|9665.8|9676.5|9666.5|9672.9|9662.9|15
1635314970000|2021-10-27 06:09:30|9676.1|9666.1|9683|9673|9683|9673|9676.1|9666.1|17
1635314980000|2021-10-27 06:09:40|9683.4|9673.4|9681.3|9671.3|9684.5|9674.5|9681.3|9671.3|13
1635314990000|2021-10-27 06:09:50|9681|9671|9679.4|9669.4|9681.5|9671.5|9678.1|9668.1|14
1635315000000|2021-10-27 06:10:00|9680.3|9670.3|9682|9672|9682|9672|9677.8|9667.8|17
1635315010000|2021-10-27 06:10:10|9682.6|9672.6|9679.8|9669.8|9682.6|9672.6|9679.3|9669.3|13
1635315020000|2021-10-27 06:10:20|9679.4|9669.4|9680.1|9670.1|9680.1|9670.1|9678.8|9668.8|6
1635315030000|2021-10-27 06:10:30|9679.9|9669.9|9681|9671|9681|9671|9679|9669|9
1635315040000|2021-10-27 06:10:40|9681.9|9671.9|9681.5|9671.5|9682.5|9672.5|9681.5|9671.5|5
1635315050000|2021-10-27 06:10:50|9681.9|9671.9|9682|9672|9682.4|9672.4|9680.8|9670.8|10
1635315060000|2021-10-27 06:11:00|9682.3|9672.3|9678.8|9668.8|9683.8|9673.8|9678.8|9668.8|18
1635315070000|2021-10-27 06:11:10|9678.5|9668.5|9677|9667|9678.6|9668.6|9676.8|9666.8|12
1635315080000|2021-10-27 06:11:20|9676.5|9666.5|9673.8|9663.8|9676.5|9666.5|9673.5|9663.5|14
1635315090000|2021-10-27 06:11:30|9674.3|9664.3|9674.8|9664.8|9675.5|9665.5|9674.3|9664.3|6
1635315100000|2021-10-27 06:11:40|9674.3|9664.3|9671.3|9661.3|9674.3|9664.3|9671.3|9661.3|15
1635315110000|2021-10-27 06:11:50|9671.9|9661.9|9672.8|9662.8|9674.8|9664.8|9671.9|9661.9|18
1635315120000|2021-10-27 06:12:00|9672.3|9662.3|9672.8|9662.8|9672.8|9662.8|9671.5|9661.5|10
1635315130000|2021-10-27 06:12:10|9673.8|9663.8|9672.1|9662.1|9675.3|9665.3|9672.1|9662.1|13
1635315140000|2021-10-27 06:12:20|9672|9662|9673.6|9663.6|9673.6|9663.6|9671.5|9661.5|8
1635315150000|2021-10-27 06:12:30|9673.3|9663.3|9669.3|9659.3|9674|9664|9669|9659|19
1635315160000|2021-10-27 06:12:40|9671|9661|9663.8|9653.8|9672.6|9662.6|9662.3|9652.3|26
1635315170000|2021-10-27 06:12:50|9664.3|9654.3|9660.6|9650.6|9664.8|9654.8|9660.6|9650.6|14
1635315180000|2021-10-27 06:13:00|9661.1|9651.1|9664.3|9654.3|9664.3|9654.3|9658.8|9648.8|14
1635315190000|2021-10-27 06:13:10|9665.8|9655.8|9660|9650|9667.4|9657.4|9660|9650|14
1635315200000|2021-10-27 06:13:20|9660.3|9650.3|9658.9|9648.9|9660.3|9650.3|9658.9|9648.9|10
1635315210000|2021-10-27 06:13:30|9658.5|9648.5|9663|9653|9664.4|9654.4|9658|9648|19
1635315220000|2021-10-27 06:13:40|9662.6|9652.6|9665|9655|9666|9656|9662.3|9652.3|17
1635315230000|2021-10-27 06:13:50|9664.8|9654.8|9667.5|9657.5|9667.5|9657.5|9664|9654|15
1635315240000|2021-10-27 06:14:00|9668.3|9658.3|9670.9|9660.9|9671.8|9661.8|9666.1|9656.1|18
1635315250000|2021-10-27 06:14:10|9671.3|9661.3|9675.1|9665.1|9675.3|9665.3|9671.3|9661.3|16
1635315260000|2021-10-27 06:14:20|9674.5|9664.5|9676.8|9666.8|9679.8|9669.8|9674.5|9664.5|27
1635315270000|2021-10-27 06:14:30|9676.5|9666.5|9675|9665|9676.5|9666.5|9673.4|9663.4|18
1635315280000|2021-10-27 06:14:40|9675.5|9665.5|9678.3|9668.3|9679|9669|9675.5|9665.5|10
1635315290000|2021-10-27 06:14:50|9678.5|9668.5|9678.8|9668.8|9679.5|9669.5|9678.5|9668.5|7
1635315300000|2021-10-27 06:15:00|9678.6|9668.6|9674.4|9664.4|9678.6|9668.6|9674|9664|3
1635315310000|2021-10-27 06:15:10|9674.8|9664.8|9678.8|9668.8|9679|9669|9674.8|9664.8|19
1635315320000|2021-10-27 06:15:20|9679|9669|9682|9672|9682|9672|9679|9669|15
1635315330000|2021-10-27 06:15:30|9681.8|9671.8|9684.1|9674.1|9684.1|9674.1|9681.6|9671.6|10
1635315340000|2021-10-27 06:15:40|9683.8|9673.8|9683.4|9673.4|9686.1|9676.1|9683.4|9673.4|11
1635315350000|2021-10-27 06:15:50|9684.4|9674.4|9679.5|9669.5|9684.6|9674.6|9679.5|9669.5|14
1635315360000|2021-10-27 06:16:00|9680.1|9670.1|9681.3|9671.3|9681.5|9671.5|9678.9|9668.9|14
1635315370000|2021-10-27 06:16:10|9681.5|9671.5|9682.9|9672.9|9682.9|9672.9|9680.8|9670.8|15
1635315380000|2021-10-27 06:16:20|9683.1|9673.1|9688.8|9678.8|9688.8|9678.8|9682|9672|12
1635315390000|2021-10-27 06:16:30|9688.9|9678.9|9688.8|9678.8|9691.3|9681.3|9688.8|9678.8|10
1635315400000|2021-10-27 06:16:40|9690|9680|9686.6|9676.6|9690|9680|9686.6|9676.6|16
1635315410000|2021-10-27 06:16:50|9686.5|9676.5|9690|9680|9690|9680|9686.5|9676.5|6
1635315420000|2021-10-27 06:17:00|9689.8|9679.8|9688|9678|9689.8|9679.8|9687.1|9677.1|13
1635315430000|2021-10-27 06:17:10|9690.5|9680.5|9690.8|9680.8|9691.1|9681.1|9688.8|9678.8|12
1635315440000|2021-10-27 06:17:20|9689.8|9679.8|9690|9680|9690.8|9680.8|9688.5|9678.5|8
1635315450000|2021-10-27 06:17:30|9689.6|9679.6|9689.1|9679.1|9690.1|9680.1|9687.3|9677.3|14
1635315460000|2021-10-27 06:17:40|9689.8|9679.8|9691|9681|9692.3|9682.3|9689.8|9679.8|8
1635315470000|2021-10-27 06:17:50|9690.8|9680.8|9692.4|9682.4|9692.4|9682.4|9690.8|9680.8|4
1635315480000|2021-10-27 06:18:00|9694.5|9684.5|9697.8|9687.8|9697.8|9687.8|9694.1|9684.1|8
1635315490000|2021-10-27 06:18:10|9697.6|9687.6|9701.8|9691.8|9702|9692|9697.5|9687.5|10
1635315500000|2021-10-27 06:18:20|9702.1|9692.1|9699.4|9689.4|9702.1|9692.1|9698.1|9688.1|13
1635315510000|2021-10-27 06:18:30|9699|9689|9699.1|9689.1|9699.1|9689.1|9697.3|9687.3|9
1635315520000|2021-10-27 06:18:40|9699|9689|9698.5|9688.5|9699|9689|9697.6|9687.6|5
1635315530000|2021-10-27 06:18:50|9698|9688|9693.9|9683.9|9698|9688|9693.9|9683.9|7
1635315540000|2021-10-27 06:19:00|9693.4|9683.4|9694.5|9684.5|9694.5|9684.5|9693.4|9683.4|3
1635315550000|2021-10-27 06:19:10|9695|9685|9697.8|9687.8|9697.8|9687.8|9695|9685|5
1635315560000|2021-10-27 06:19:20|9698|9688|9697.6|9687.6|9698|9688|9697.6|9687.6|2
1635315570000|2021-10-27 06:19:30|9696.6|9686.6|9696.9|9686.9|9696.9|9686.9|9696|9686|5
1635315580000|2021-10-27 06:19:40|9697.5|9687.5|9701.5|9691.5|9702|9692|9697.5|9687.5|9
1635315590000|2021-10-27 06:19:50|9700.9|9690.9|9701.3|9691.3|9701.3|9691.3|9700.6|9690.6|4
1635315600000|2021-10-27 06:20:00|9701.1|9691.1|9701.1|9691.1|9701.1|9691.1|9701.1|9691.1|1
1635315610000|2021-10-27 06:20:10|9701.6|9691.6|9702.5|9692.5|9703.3|9693.3|9701.6|9691.6|5
1635315620000|2021-10-27 06:20:20|9702.3|9692.3|9699.9|9689.9|9703|9693|9698.6|9688.6|10
1635315630000|2021-10-27 06:20:30|9700.3|9690.3|9699.6|9689.6|9701.3|9691.3|9699.6|9689.6|4
1635315640000|2021-10-27 06:20:40|9699.4|9689.4|9699|9689|9699.4|9689.4|9699|9689|2
1635315650000|2021-10-27 06:20:50|9698.3|9688.3|9697.5|9687.5|9698.3|9688.3|9697.5|9687.5|3
1635315660000|2021-10-27 06:21:00|9697.3|9687.3|9694.9|9684.9|9697.3|9687.3|9694.9|9684.9|6
1635315670000|2021-10-27 06:21:10|9694.4|9684.4|9694.4|9684.4|9694.4|9684.4|9694.4|9684.4|1
1635315680000|2021-10-27 06:21:20|9695|9685|9696|9686|9696|9686|9695|9685|5
1635315690000|2021-10-27 06:21:30|9695.8|9685.8|9694.4|9684.4|9695.8|9685.8|9694.4|9684.4|5
1635315700000|2021-10-27 06:21:40|9693.4|9683.4|9690.1|9680.1|9693.4|9683.4|9690.1|9680.1|5
1635315710000|2021-10-27 06:21:50|9689.9|9679.9|9686.8|9676.8|9689.9|9679.9|9686.8|9676.8|5
1635315720000|2021-10-27 06:22:00|9686.6|9676.6|9683.8|9673.8|9686.6|9676.6|9682.4|9672.4|17
1635315730000|2021-10-27 06:22:10|9683.5|9673.5|9683.8|9673.8|9683.8|9673.8|9683.5|9673.5|14
1635315740000|2021-10-27 06:22:20|9683.6|9673.6|9680.3|9670.3|9683.6|9673.6|9678.1|9668.1|13
1635315750000|2021-10-27 06:22:30|9680.8|9670.8|9680.3|9670.3|9682|9672|9680.3|9670.3|13
1635315760000|2021-10-27 06:22:40|9680.4|9670.4|9679.6|9669.6|9682.3|9672.3|9679.6|9669.6|8
1635315770000|2021-10-27 06:22:50|9679.1|9669.1|9678.5|9668.5|9679.1|9669.1|9678|9668|12
1635315780000|2021-10-27 06:23:00|9679|9669|9679.5|9669.5|9680.8|9670.8|9678.8|9668.8|12
1635315790000|2021-10-27 06:23:10|9679.9|9669.9|9683.5|9673.5|9683.8|9673.8|9679.9|9669.9|11
1635315800000|2021-10-27 06:23:20|9683.8|9673.8|9686|9676|9686.3|9676.3|9683.8|9673.8|7
1635315810000|2021-10-27 06:23:30|9686.3|9676.3|9686.3|9676.3|9686.3|9676.3|9686.3|9676.3|1
1635315820000|2021-10-27 06:23:40|9686.9|9676.9|9676.5|9666.5|9689|9679|9676.5|9666.5|13
1635315830000|2021-10-27 06:23:50|9675.8|9665.8|9673.5|9663.5|9675.8|9665.8|9673.5|9663.5|5
1635315840000|2021-10-27 06:24:00|9673.8|9663.8|9672.3|9662.3|9677|9667|9671.8|9661.8|14
1635315850000|2021-10-27 06:24:10|9672.5|9662.5|9671.6|9661.6|9672.5|9662.5|9671.6|9661.6|4
1635315870000|2021-10-27 06:24:30|9672.5|9662.5|9672.5|9662.5|9673.5|9663.5|9672.5|9662.5|4
1635315880000|2021-10-27 06:24:40|9672.9|9662.9|9672.1|9662.1|9672.9|9662.9|9672.1|9662.1|3
1635315900000|2021-10-27 06:25:00|9672.3|9662.3|9671.5|9661.5|9672.3|9662.3|9671.5|9661.5|3
1635315910000|2021-10-27 06:25:10|9671.4|9661.4|9671.1|9661.1|9671.8|9661.8|9670.8|9660.8|7
1635315920000|2021-10-27 06:25:20|9671.5|9661.5|9673.3|9663.3|9673.8|9663.8|9671.5|9661.5|7
1635315930000|2021-10-27 06:25:30|9674.9|9664.9|9674.8|9664.8|9674.9|9664.9|9674.3|9664.3|4
1635315940000|2021-10-27 06:25:40|9674.3|9664.3|9670.9|9660.9|9674.3|9664.3|9670.9|9660.9|8
1635315950000|2021-10-27 06:25:50|9671.1|9661.1|9671.1|9661.1|9672.1|9662.1|9670.9|9660.9|8
1635315960000|2021-10-27 06:26:00|9673.1|9663.1|9673.4|9663.4|9673.4|9663.4|9673.1|9663.1|3
1635315970000|2021-10-27 06:26:10|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|9673|9663|4
1635315980000|2021-10-27 06:26:20|9674|9664|9678.1|9668.1|9678.5|9668.5|9674|9664|7
1635315990000|2021-10-27 06:26:30|9678.5|9668.5|9678.8|9668.8|9678.8|9668.8|9678.5|9668.5|2
1635316000000|2021-10-27 06:26:40|9679.4|9669.4|9682.4|9672.4|9682.4|9672.4|9679.4|9669.4|6
1635316010000|2021-10-27 06:26:50|9682.5|9672.5|9687|9677|9687|9677|9682.5|9672.5|6
1635316020000|2021-10-27 06:27:00|9685.6|9675.6|9685.5|9675.5|9685.6|9675.6|9684.8|9674.8|7
1635316030000|2021-10-27 06:27:10|9684.8|9674.8|9685.1|9675.1|9685.1|9675.1|9684.8|9674.8|3
1635316040000|2021-10-27 06:27:20|9686.3|9676.3|9686.8|9676.8|9686.8|9676.8|9685.8|9675.8|4
1635316050000|2021-10-27 06:27:30|9686.5|9676.5|9685|9675|9686.5|9676.5|9685|9675|4
1635316060000|2021-10-27 06:27:40|9684.9|9674.9|9687.5|9677.5|9687.5|9677.5|9684.9|9674.9|10
1635316070000|2021-10-27 06:27:50|9686.8|9676.8|9682.6|9672.6|9686.9|9676.9|9681.9|9671.9|12
1635316080000|2021-10-27 06:28:00|9682.1|9672.1|9676.3|9666.3|9682.1|9672.1|9676|9666|17
1635316090000|2021-10-27 06:28:10|9675.6|9665.6|9678.8|9668.8|9678.8|9668.8|9675.6|9665.6|11
1635316100000|2021-10-27 06:28:20|9677.8|9667.8|9676.9|9666.9|9677.8|9667.8|9676|9666|12
1635316110000|2021-10-27 06:28:30|9676.5|9666.5|9678.1|9668.1|9678.1|9668.1|9676.5|9666.5|5
1635316120000|2021-10-27 06:28:40|9677.5|9667.5|9678.8|9668.8|9678.8|9668.8|9677.5|9667.5|4
1635316130000|2021-10-27 06:28:50|9677.3|9667.3|9678.3|9668.3|9678.9|9668.9|9677.3|9667.3|10
1635316140000|2021-10-27 06:29:00|9677.5|9667.5|9680.1|9670.1|9681.1|9671.1|9676.3|9666.3|14
1635316150000|2021-10-27 06:29:10|9679.3|9669.3|9679.1|9669.1|9679.3|9669.3|9676.9|9666.9|11
1635316160000|2021-10-27 06:29:20|9678.5|9668.5|9677.5|9667.5|9678.5|9668.5|9676.9|9666.9|18
1635316170000|2021-10-27 06:29:30|9677|9667|9684.6|9674.6|9685.6|9675.6|9677|9667|9
1635316180000|2021-10-27 06:29:40|9685.1|9675.1|9684.4|9674.4|9685.1|9675.1|9683.9|9673.9|4
1635316190000|2021-10-27 06:29:50|9682.9|9672.9|9683|9673|9683|9673|9682.9|9672.9|2
1635316200000|2021-10-27 06:30:00|9683.4|9673.4|9676.8|9666.8|9683.4|9673.4|9676.8|9666.8|13
1635316210000|2021-10-27 06:30:10|9677.5|9667.5|9676.5|9666.5|9677.5|9667.5|9675.5|9665.5|9
1635316220000|2021-10-27 06:30:20|9677.1|9667.1|9674.9|9664.9|9678.3|9668.3|9674.3|9664.3|17
1635316230000|2021-10-27 06:30:30|9674.6|9664.6|9674.8|9664.8|9675.3|9665.3|9674.1|9664.1|8
1635316240000|2021-10-27 06:30:40|9675.3|9665.3|9678.5|9668.5|9678.5|9668.5|9675.3|9665.3|7
1635316250000|2021-10-27 06:30:50|9678|9668|9678.5|9668.5|9679|9669|9678|9668|4
1635316260000|2021-10-27 06:31:00|9677.6|9667.6|9678|9668|9678.5|9668.5|9677.6|9667.6|6
1635316270000|2021-10-27 06:31:10|9678.5|9668.5|9678.5|9668.5|9678.5|9668.5|9678.5|9668.5|1
1635316280000|2021-10-27 06:31:20|9678|9668|9685.8|9675.8|9685.8|9675.8|9678|9668|11
1635316290000|2021-10-27 06:31:30|9686.1|9676.1|9685.5|9675.5|9687.1|9677.1|9684.6|9674.6|8
1635316300000|2021-10-27 06:31:40|9685.8|9675.8|9686|9676|9688.3|9678.3|9685.8|9675.8|10
1635316310000|2021-10-27 06:31:50|9684.8|9674.8|9683.9|9673.9|9684.8|9674.8|9681.4|9671.4|12
1635316320000|2021-10-27 06:32:00|9684.4|9674.4|9683.8|9673.8|9685|9675|9683|9673|6
1635316330000|2021-10-27 06:32:10|9684.6|9674.6|9684.8|9674.8|9684.8|9674.8|9680.8|9670.8|9
1635316340000|2021-10-27 06:32:20|9684.6|9674.6|9686.8|9676.8|9686.8|9676.8|9684.6|9674.6|4
1635316350000|2021-10-27 06:32:30|9687|9677|9685.3|9675.3|9687|9677|9684.8|9674.8|7
1635316360000|2021-10-27 06:32:40|9685.5|9675.5|9686|9676|9687|9677|9685.5|9675.5|3
1635316370000|2021-10-27 06:32:50|9685.6|9675.6|9677.3|9667.3|9685.6|9675.6|9677.3|9667.3|6
1635316380000|2021-10-27 06:33:00|9677.6|9667.6|9678.4|9668.4|9678.4|9668.4|9677.4|9667.4|9
1635316390000|2021-10-27 06:33:10|9677.9|9667.9|9677.1|9667.1|9678.4|9668.4|9677.1|9667.1|7
1635316400000|2021-10-27 06:33:20|9677.3|9667.3|9676.5|9666.5|9678.5|9668.5|9676.4|9666.4|10
1635316410000|2021-10-27 06:33:30|9677.1|9667.1|9676.6|9666.6|9677.9|9667.9|9676.6|9666.6|5
1635316430000|2021-10-27 06:33:50|9677|9667|9671.9|9661.9|9677|9667|9671.9|9661.9|7
1635316440000|2021-10-27 06:34:00|9672|9662|9672.1|9662.1|9672.1|9662.1|9671.1|9661.1|7
1635316450000|2021-10-27 06:34:10|9671.3|9661.3|9664.6|9654.6|9671.8|9661.8|9663.8|9653.8|16
1635316460000|2021-10-27 06:34:20|9664.9|9654.9|9664.6|9654.6|9664.9|9654.9|9663.1|9653.1|22
1635316470000|2021-10-27 06:34:30|9664.4|9654.4|9659.6|9649.6|9664.6|9654.6|9659.5|9649.5|23
1635316480000|2021-10-27 06:34:40|9659.9|9649.9|9659.6|9649.6|9659.9|9649.9|9658.6|9648.6|16
1635316490000|2021-10-27 06:34:50|9660.1|9650.1|9659.6|9649.6|9660.1|9650.1|9659.6|9649.6|5
1635316500000|2021-10-27 06:35:00|9659.4|9649.4|9664|9654|9664|9654|9658.6|9648.6|14
1635316510000|2021-10-27 06:35:10|9663.8|9653.8|9666.3|9656.3|9667.3|9657.3|9663.5|9653.5|10
1635316520000|2021-10-27 06:35:20|9665.9|9655.9|9665.4|9655.4|9665.9|9655.9|9664.8|9654.8|9
1635316530000|2021-10-27 06:35:30|9665.5|9655.5|9665.4|9655.4|9668.6|9658.6|9665.4|9655.4|10
1635316540000|2021-10-27 06:35:40|9665.6|9655.6|9670.4|9660.4|9670.8|9660.8|9665.6|9655.6|6
1635316550000|2021-10-27 06:35:50|9670.3|9660.3|9672.3|9662.3|9672.3|9662.3|9669.8|9659.8|11
1635316560000|2021-10-27 06:36:00|9672.5|9662.5|9672.4|9662.4|9673.4|9663.4|9670.6|9660.6|12
1635316570000|2021-10-27 06:36:10|9672.1|9662.1|9668|9658|9673.8|9663.8|9668|9658|16
1635316580000|2021-10-27 06:36:20|9667.5|9657.5|9662.1|9652.1|9667.5|9657.5|9661.6|9651.6|18
1635316590000|2021-10-27 06:36:30|9661.6|9651.6|9663.8|9653.8|9663.8|9653.8|9661.6|9651.6|6
1635316600000|2021-10-27 06:36:40|9663.3|9653.3|9665.5|9655.5|9666.3|9656.3|9663.3|9653.3|9
1635316610000|2021-10-27 06:36:50|9665.3|9655.3|9665.9|9655.9|9665.9|9655.9|9663.5|9653.5|9
1635316620000|2021-10-27 06:37:00|9665.4|9655.4|9664.3|9654.3|9665.4|9655.4|9664.3|9654.3|8
1635316630000|2021-10-27 06:37:10|9663.8|9653.8|9663.8|9653.8|9665.6|9655.6|9663.8|9653.8|8
1635316640000|2021-10-27 06:37:20|9663.5|9653.5|9662.6|9652.6|9663.5|9653.5|9662.5|9652.5|4
1635316650000|2021-10-27 06:37:30|9663.1|9653.1|9662.1|9652.1|9663.1|9653.1|9662|9652|4
1635316660000|2021-10-27 06:37:40|9663.1|9653.1|9663|9653|9663.8|9653.8|9662.8|9652.8|7
1635316670000|2021-10-27 06:37:50|9662.8|9652.8|9663.1|9653.1|9663.1|9653.1|9662.5|9652.5|12
1635316680000|2021-10-27 06:38:00|9662.8|9652.8|9661.5|9651.5|9662.9|9652.9|9661.5|9651.5|6
1635316690000|2021-10-27 06:38:10|9660.5|9650.5|9662.9|9652.9|9662.9|9652.9|9659.8|9649.8|12
1635316700000|2021-10-27 06:38:20|9663|9653|9663.5|9653.5|9665.6|9655.6|9662|9652|17
1635316710000|2021-10-27 06:38:30|9663|9653|9662.8|9652.8|9664.5|9654.5|9662.5|9652.5|17
1635316720000|2021-10-27 06:38:40|9662.5|9652.5|9665.4|9655.4|9665.4|9655.4|9662.5|9652.5|13
1635316730000|2021-10-27 06:38:50|9665.8|9655.8|9666.3|9656.3|9666.3|9656.3|9665.8|9655.8|2
1635316740000|2021-10-27 06:39:00|9667.1|9657.1|9671.1|9661.1|9671.1|9661.1|9667.1|9657.1|9
1635316750000|2021-10-27 06:39:10|9670.9|9660.9|9675.6|9665.6|9675.6|9665.6|9670.9|9660.9|10
1635316760000|2021-10-27 06:39:20|9675.9|9665.9|9678.1|9668.1|9678.1|9668.1|9675.9|9665.9|9
1635316770000|2021-10-27 06:39:30|9678|9668|9676.8|9666.8|9678|9668|9676.1|9666.1|9
1635316780000|2021-10-27 06:39:40|9676.3|9666.3|9675.8|9665.8|9676.9|9666.9|9675.8|9665.8|10
1635316790000|2021-10-27 06:39:50|9675.4|9665.4|9672.8|9662.8|9677.3|9667.3|9672.8|9662.8|13
1635316800000|2021-10-27 06:40:00|9672.5|9662.5|9673.3|9663.3|9673.3|9663.3|9672.3|9662.3|8
1635316810000|2021-10-27 06:40:10|9675.1|9665.1|9679.9|9669.9|9679.9|9669.9|9675.1|9665.1|9
1635316820000|2021-10-27 06:40:20|9679.6|9669.6|9682.1|9672.1|9682.3|9672.3|9679.6|9669.6|7
1635316830000|2021-10-27 06:40:30|9682.5|9672.5|9684.1|9674.1|9684.1|9674.1|9682.5|9672.5|6
1635316840000|2021-10-27 06:40:40|9684.8|9674.8|9683.1|9673.1|9685.8|9675.8|9682.8|9672.8|8
1635316850000|2021-10-27 06:40:50|9682.9|9672.9|9682.1|9672.1|9682.9|9672.9|9682.1|9672.1|2
1635316860000|2021-10-27 06:41:00|9683.5|9673.5|9683|9673|9683.5|9673.5|9682.3|9672.3|5
1635316870000|2021-10-27 06:41:10|9683.1|9673.1|9685.3|9675.3|9685.3|9675.3|9682.9|9672.9|5
1635316880000|2021-10-27 06:41:20|9685|9675|9682.4|9672.4|9685.8|9675.8|9682.4|9672.4|3
1635316890000|2021-10-27 06:41:30|9682.9|9672.9|9679.9|9669.9|9682.9|9672.9|9679.9|9669.9|7
1635316900000|2021-10-27 06:41:40|9678.9|9668.9|9677.6|9667.6|9678.9|9668.9|9676.6|9666.6|11
1635316910000|2021-10-27 06:41:50|9677.1|9667.1|9674.9|9664.9|9677.1|9667.1|9673.5|9663.5|7
1635316920000|2021-10-27 06:42:00|9675.3|9665.3|9672.5|9662.5|9675.3|9665.3|9672.5|9662.5|12
1635316930000|2021-10-27 06:42:10|9672.3|9662.3|9670.6|9660.6|9672.3|9662.3|9670.6|9660.6|5
1635316940000|2021-10-27 06:42:20|9670.8|9660.8|9671.1|9661.1|9671.9|9661.9|9669.4|9659.4|9
1635316950000|2021-10-27 06:42:30|9670.6|9660.6|9668.8|9658.8|9670.6|9660.6|9668.8|9658.8|17
1635316960000|2021-10-27 06:42:40|9669.3|9659.3|9671.8|9661.8|9672.8|9662.8|9669.3|9659.3|9
1635316980000|2021-10-27 06:43:00|9671.5|9661.5|9672.3|9662.3|9672.3|9662.3|9671|9661|6
1635316990000|2021-10-27 06:43:10|9671.8|9661.8|9671|9661|9671.8|9661.8|9671|9661|5
1635317000000|2021-10-27 06:43:20|9670.6|9660.6|9667.8|9657.8|9670.6|9660.6|9667.3|9657.3|12
1635317010000|2021-10-27 06:43:30|9667.3|9657.3|9669.8|9659.8|9669.8|9659.8|9667.3|9657.3|12
1635317020000|2021-10-27 06:43:40|9669.3|9659.3|9668.1|9658.1|9669.8|9659.8|9668.1|9658.1|5
1635317030000|2021-10-27 06:43:50|9668.4|9658.4|9667.1|9657.1|9669.1|9659.1|9666.5|9656.5|17
1635317040000|2021-10-27 06:44:00|9668.3|9658.3|9673.6|9663.6|9673.8|9663.8|9668|9658|9
1635317050000|2021-10-27 06:44:10|9674|9664|9672.8|9662.8|9675|9665|9672|9662|7
1635317060000|2021-10-27 06:44:20|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|1
1635317070000|2021-10-27 06:44:30|9676.1|9666.1|9678.6|9668.6|9679.5|9669.5|9676.1|9666.1|7
1635317080000|2021-10-27 06:44:40|9678.9|9668.9|9680|9670|9680.5|9670.5|9678.9|9668.9|6
1635317090000|2021-10-27 06:44:50|9681|9671|9682.9|9672.9|9683.5|9673.5|9681|9671|4
1635317100000|2021-10-27 06:45:00|9683.1|9673.1|9675.8|9665.8|9683.1|9673.1|9675.8|9665.8|19
1635317110000|2021-10-27 06:45:10|9674.8|9664.8|9675.5|9665.5|9676.3|9666.3|9674.5|9664.5|15
1635317120000|2021-10-27 06:45:20|9675|9665|9675.1|9665.1|9676.5|9666.5|9672.5|9662.5|19
1635317130000|2021-10-27 06:45:30|9676|9666|9676.5|9666.5|9676.6|9666.6|9674|9664|18
1635317140000|2021-10-27 06:45:40|9676.8|9666.8|9677.5|9667.5|9677.5|9667.5|9676.8|9666.8|4
1635317150000|2021-10-27 06:45:50|9679.4|9669.4|9677.1|9667.1|9679.8|9669.8|9677.1|9667.1|10
1635317160000|2021-10-27 06:46:00|9676.3|9666.3|9678.4|9668.4|9678.9|9668.9|9676.3|9666.3|11
1635317170000|2021-10-27 06:46:10|9678.9|9668.9|9677.5|9667.5|9679.4|9669.4|9677.5|9667.5|7
1635317180000|2021-10-27 06:46:20|9678.1|9668.1|9678.8|9668.8|9679.3|9669.3|9677.5|9667.5|20
1635317190000|2021-10-27 06:46:30|9679|9669|9680.9|9670.9|9680.9|9670.9|9677.8|9667.8|9
1635317200000|2021-10-27 06:46:40|9682|9672|9686.8|9676.8|9687|9677|9682|9672|12
1635317210000|2021-10-27 06:46:50|9687.1|9677.1|9687.9|9677.9|9688.9|9678.9|9687.1|9677.1|9
1635317220000|2021-10-27 06:47:00|9687.3|9677.3|9684.5|9674.5|9687.3|9677.3|9684.5|9674.5|9
1635317230000|2021-10-27 06:47:10|9683.8|9673.8|9680.1|9670.1|9683.8|9673.8|9680.1|9670.1|8
1635317240000|2021-10-27 06:47:20|9679.4|9669.4|9680.1|9670.1|9680.1|9670.1|9679.4|9669.4|2
1635317250000|2021-10-27 06:47:30|9679.4|9669.4|9677|9667|9680.1|9670.1|9676.4|9666.4|20
1635317260000|2021-10-27 06:47:40|9676.1|9666.1|9676|9666|9676.9|9666.9|9676|9666|5
1635317280000|2021-10-27 06:48:00|9676.3|9666.3|9675.3|9665.3|9676.3|9666.3|9675|9665|4
1635317290000|2021-10-27 06:48:10|9675.5|9665.5|9675.3|9665.3|9675.5|9665.5|9675.3|9665.3|2
1635317300000|2021-10-27 06:48:20|9675|9665|9675.4|9665.4|9675.4|9665.4|9675|9665|2
1635317310000|2021-10-27 06:48:30|9675.5|9665.5|9672.1|9662.1|9675.8|9665.8|9671.3|9661.3|15
1635317320000|2021-10-27 06:48:40|9671.8|9661.8|9670|9660|9671.8|9661.8|9670|9660|8
1635317330000|2021-10-27 06:48:50|9670.4|9660.4|9669.9|9659.9|9670.4|9660.4|9668.8|9658.8|7
1635317340000|2021-10-27 06:49:00|9670.1|9660.1|9665.9|9655.9|9670.1|9660.1|9665.9|9655.9|12
1635317360000|2021-10-27 06:49:20|9665.3|9655.3|9662.6|9652.6|9665.9|9655.9|9662.6|9652.6|6
1635317370000|2021-10-27 06:49:30|9664.6|9654.6|9662.1|9652.1|9664.8|9654.8|9662.1|9652.1|9
1635317380000|2021-10-27 06:49:40|9661.5|9651.5|9659.3|9649.3|9661.5|9651.5|9659|9649|10
1635317390000|2021-10-27 06:49:50|9659.1|9649.1|9662|9652|9662.5|9652.5|9658.5|9648.5|22
1635317400000|2021-10-27 06:50:00|9661.8|9651.8|9661.6|9651.6|9661.8|9651.8|9659.8|9649.8|19
1635317410000|2021-10-27 06:50:10|9662.4|9652.4|9660.5|9650.5|9662.4|9652.4|9659.6|9649.6|11
1635317420000|2021-10-27 06:50:20|9660.8|9650.8|9662|9652|9662|9652|9659.5|9649.5|12
1635317430000|2021-10-27 06:50:30|9662.5|9652.5|9662.8|9652.8|9663|9653|9662|9652|5
1635317440000|2021-10-27 06:50:40|9662.5|9652.5|9662.8|9652.8|9663.3|9653.3|9662.5|9652.5|5
1635317450000|2021-10-27 06:50:50|9662.1|9652.1|9663.6|9653.6|9663.6|9653.6|9661.8|9651.8|20
1635317460000|2021-10-27 06:51:00|9663.8|9653.8|9661.8|9651.8|9663.9|9653.9|9661.5|9651.5|15
1635317470000|2021-10-27 06:51:10|9662.5|9652.5|9661.3|9651.3|9662.9|9652.9|9660.5|9650.5|8
1635317480000|2021-10-27 06:51:20|9661.6|9651.6|9662.5|9652.5|9664|9654|9661.6|9651.6|8
1635317490000|2021-10-27 06:51:30|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|1
1635317500000|2021-10-27 06:51:40|9661.3|9651.3|9662.4|9652.4|9662.8|9652.8|9659.8|9649.8|8
1635317510000|2021-10-27 06:51:50|9664.6|9654.6|9665.9|9655.9|9665.9|9655.9|9664.6|9654.6|3
1635317520000|2021-10-27 06:52:00|9664.8|9654.8|9663.9|9653.9|9664.8|9654.8|9663.6|9653.6|10
1635317530000|2021-10-27 06:52:10|9663.6|9653.6|9663.9|9653.9|9663.9|9653.9|9662.8|9652.8|5
1635317540000|2021-10-27 06:52:20|9663.5|9653.5|9663.9|9653.9|9663.9|9653.9|9663|9653|8
1635317550000|2021-10-27 06:52:30|9663.5|9653.5|9663|9653|9664.4|9654.4|9663|9653|7
1635317560000|2021-10-27 06:52:40|9662.8|9652.8|9661.9|9651.9|9663|9653|9661.9|9651.9|3
1635317570000|2021-10-27 06:52:50|9663|9653|9663|9653|9663|9653|9662|9652|13
1635317580000|2021-10-27 06:53:00|9662.8|9652.8|9662.8|9652.8|9663|9653|9662.8|9652.8|5
1635317600000|2021-10-27 06:53:20|9663.9|9653.9|9663|9653|9663.9|9653.9|9663|9653|2
1635317610000|2021-10-27 06:53:30|9662.1|9652.1|9663|9653|9663|9653|9662.1|9652.1|12
1635317620000|2021-10-27 06:53:40|9662.6|9652.6|9662.6|9652.6|9662.6|9652.6|9662|9652|9
1635317630000|2021-10-27 06:53:50|9661.5|9651.5|9662|9652|9662.6|9652.6|9661.3|9651.3|12
1635317640000|2021-10-27 06:54:00|9662.6|9652.6|9662.6|9652.6|9662.6|9652.6|9662.6|9652.6|1
1635317650000|2021-10-27 06:54:10|9662.8|9652.8|9665.5|9655.5|9665.5|9655.5|9662.8|9652.8|6
1635317660000|2021-10-27 06:54:20|9665.3|9655.3|9663.6|9653.6|9665.3|9655.3|9663.6|9653.6|6
1635317670000|2021-10-27 06:54:30|9663.8|9653.8|9664.3|9654.3|9664.9|9654.9|9663.8|9653.8|4
1635317680000|2021-10-27 06:54:40|9663.8|9653.8|9664.4|9654.4|9664.8|9654.8|9663.8|9653.8|9
1635317690000|2021-10-27 06:54:50|9663.6|9653.6|9661.6|9651.6|9664.4|9654.4|9661.6|9651.6|6
1635317700000|2021-10-27 06:55:00|9662.1|9652.1|9664.8|9654.8|9664.9|9654.9|9662.1|9652.1|7
1635317710000|2021-10-27 06:55:10|9665.3|9655.3|9665.8|9655.8|9666|9656|9664.3|9654.3|8
1635317720000|2021-10-27 06:55:20|9664.5|9654.5|9665.3|9655.3|9665.8|9655.8|9664.4|9654.4|8
1635317730000|2021-10-27 06:55:30|9664.3|9654.3|9664.3|9654.3|9664.3|9654.3|9664.3|9654.3|1
1635317740000|2021-10-27 06:55:40|9663.8|9653.8|9664.5|9654.5|9664.5|9654.5|9663.5|9653.5|5
1635317750000|2021-10-27 06:55:50|9664.3|9654.3|9665.3|9655.3|9665.3|9655.3|9664.3|9654.3|3
1635317760000|2021-10-27 06:56:00|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|1
1635317770000|2021-10-27 06:56:10|9666.8|9656.8|9665.8|9655.8|9666.8|9656.8|9665.8|9655.8|5
1635317780000|2021-10-27 06:56:20|9666|9656|9666.3|9656.3|9666.3|9656.3|9666|9656|2
1635317800000|2021-10-27 06:56:40|9666.5|9656.5|9664.8|9654.8|9666.5|9656.5|9663.8|9653.8|9
1635317810000|2021-10-27 06:56:50|9665.5|9655.5|9665.5|9655.5|9665.5|9655.5|9665.5|9655.5|1
1635317820000|2021-10-27 06:57:00|9666.5|9656.5|9666.5|9656.5|9666.5|9656.5|9666.5|9656.5|1
1635317830000|2021-10-27 06:57:10|9665.5|9655.5|9664.5|9654.5|9665.5|9655.5|9664.3|9654.3|6
1635317840000|2021-10-27 06:57:20|9664.3|9654.3|9664.3|9654.3|9664.3|9654.3|9664.3|9654.3|1
1635317850000|2021-10-27 06:57:30|9663.4|9653.4|9663.5|9653.5|9663.5|9653.5|9663.4|9653.4|2
1635317860000|2021-10-27 06:57:40|9663|9653|9663.8|9653.8|9664.8|9654.8|9663|9653|5
1635317870000|2021-10-27 06:57:50|9664|9654|9663.8|9653.8|9664|9654|9663.8|9653.8|2
1635317880000|2021-10-27 06:58:00|9663.5|9653.5|9663.1|9653.1|9664|9654|9662.3|9652.3|6
1635317890000|2021-10-27 06:58:10|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|1
1635317900000|2021-10-27 06:58:20|9662|9652|9662|9652|9662|9652|9661.5|9651.5|3
1635317910000|2021-10-27 06:58:30|9662.5|9652.5|9660.5|9650.5|9662.5|9652.5|9660.5|9650.5|3
1635317920000|2021-10-27 06:58:40|9660.1|9650.1|9658.6|9648.6|9660.1|9650.1|9658.6|9648.6|4
1635317930000|2021-10-27 06:58:50|9658.4|9648.4|9657.8|9647.8|9658.4|9648.4|9657.8|9647.8|2
1635317950000|2021-10-27 06:59:10|9658.3|9648.3|9657.4|9647.4|9658.3|9648.3|9657.4|9647.4|2
1635317960000|2021-10-27 06:59:20|9656.1|9646.1|9655.6|9645.6|9656.1|9646.1|9655.6|9645.6|3
1635317970000|2021-10-27 06:59:30|9653.8|9643.8|9653.8|9643.8|9655|9645|9652.5|9642.5|7
1635317980000|2021-10-27 06:59:40|9651|9641|9650|9640|9653.4|9643.4|9649.3|9639.3|21
1635317990000|2021-10-27 06:59:50|9650.1|9640.1|9649|9639|9653|9643|9649|9639|14
1635318000000|2021-10-27 07:00:00|9647|9637|9648|9638|9649.4|9639.4|9646.1|9636.1|16
1635318010000|2021-10-27 07:00:10|9647.5|9637.5|9651.8|9641.8|9652|9642|9647.5|9637.5|7
1635318020000|2021-10-27 07:00:20|9651.5|9641.5|9648|9638|9651.5|9641.5|9648|9638|9
1635318030000|2021-10-27 07:00:30|9648.5|9638.5|9649|9639|9649|9639|9647.8|9637.8|5
1635318040000|2021-10-27 07:00:40|9648.5|9638.5|9649|9639|9649.8|9639.8|9648.5|9638.5|10
1635318050000|2021-10-27 07:00:50|9648.8|9638.8|9649|9639|9649|9639|9648.3|9638.3|3
1635318060000|2021-10-27 07:01:00|9649.3|9639.3|9650.8|9640.8|9651|9641|9649.3|9639.3|4
1635318070000|2021-10-27 07:01:10|9649.5|9639.5|9648.3|9638.3|9649.5|9639.5|9648.3|9638.3|4
1635318080000|2021-10-27 07:01:20|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1635318090000|2021-10-27 07:01:30|9648.8|9638.8|9649|9639|9649|9639|9648.8|9638.8|2
1635318100000|2021-10-27 07:01:40|9649.5|9639.5|9649.5|9639.5|9650.3|9640.3|9649|9639|5
1635318110000|2021-10-27 07:01:50|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|9649.5|9639.5|3
1635318120000|2021-10-27 07:02:00|9650.3|9640.3|9650.3|9640.3|9650.5|9640.5|9650.3|9640.3|3
1635318140000|2021-10-27 07:02:20|9650|9640|9651|9641|9651.3|9641.3|9649.8|9639.8|9
1635318150000|2021-10-27 07:02:30|9651.3|9641.3|9655.3|9645.3|9655.3|9645.3|9651.3|9641.3|8
1635318160000|2021-10-27 07:02:40|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|1
1635318170000|2021-10-27 07:02:50|9656|9646|9656|9646|9656|9646|9656|9646|1
1635318180000|2021-10-27 07:03:00|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|1
1635318190000|2021-10-27 07:03:10|9654.9|9644.9|9654.6|9644.6|9654.9|9644.9|9653.3|9643.3|5
1635318200000|2021-10-27 07:03:20|9654.8|9644.8|9654.9|9644.9|9655.1|9645.1|9654.8|9644.8|3
1635318210000|2021-10-27 07:03:30|9656|9646|9659|9649|9659|9649|9656|9646|5
1635318220000|2021-10-27 07:03:40|9659.5|9649.5|9660|9650|9660|9650|9659.5|9649.5|3
1635318230000|2021-10-27 07:03:50|9660.3|9650.3|9664|9654|9664|9654|9660.3|9650.3|4
1635318240000|2021-10-27 07:04:00|9664.4|9654.4|9666|9656|9666|9656|9664.4|9654.4|5
1635318250000|2021-10-27 07:04:10|9666.3|9656.3|9669.4|9659.4|9669.6|9659.6|9666.3|9656.3|5
1635318260000|2021-10-27 07:04:20|9669.3|9659.3|9665.8|9655.8|9669.3|9659.3|9665.8|9655.8|5
1635318270000|2021-10-27 07:04:30|9665.9|9655.9|9669.3|9659.3|9671.3|9661.3|9665.9|9655.9|11
1635318280000|2021-10-27 07:04:40|9669.8|9659.8|9668.4|9658.4|9669.8|9659.8|9668.1|9658.1|7
1635318290000|2021-10-27 07:04:50|9668.5|9658.5|9668.3|9658.3|9668.5|9658.5|9668.3|9658.3|2
1635318300000|2021-10-27 07:05:00|9667.8|9657.8|9671.1|9661.1|9671.8|9661.8|9667.8|9657.8|10
1635318310000|2021-10-27 07:05:10|9672.1|9662.1|9677.3|9667.3|9677.3|9667.3|9672.1|9662.1|4
1635318320000|2021-10-27 07:05:20|9677.8|9667.8|9681.5|9671.5|9681.5|9671.5|9677.8|9667.8|11
1635318330000|2021-10-27 07:05:30|9682.3|9672.3|9682.3|9672.3|9682.3|9672.3|9682.3|9672.3|1
1635318340000|2021-10-27 07:05:40|9681.4|9671.4|9680.1|9670.1|9681.4|9671.4|9680.1|9670.1|3
1635318350000|2021-10-27 07:05:50|9680.3|9670.3|9680.8|9670.8|9680.8|9670.8|9680.3|9670.3|2
1635318370000|2021-10-27 07:06:10|9680.5|9670.5|9678.5|9668.5|9680.5|9670.5|9678.5|9668.5|3
1635318380000|2021-10-27 07:06:20|9677.6|9667.6|9677.3|9667.3|9677.6|9667.6|9677|9667|4
1635318390000|2021-10-27 07:06:30|9677.4|9667.4|9677.8|9667.8|9677.8|9667.8|9677.4|9667.4|3
1635318400000|2021-10-27 07:06:40|9677|9667|9676|9666|9677|9667|9674.5|9664.5|8
1635318410000|2021-10-27 07:06:50|9676.3|9666.3|9676.3|9666.3|9676.3|9666.3|9676.3|9666.3|1
1635318420000|2021-10-27 07:07:00|9676.5|9666.5|9679.3|9669.3|9679.3|9669.3|9676.5|9666.5|4
1635318430000|2021-10-27 07:07:10|9679|9669|9678|9668|9679|9669|9678|9668|2
1635318460000|2021-10-27 07:07:40|9677.8|9667.8|9678|9668|9678|9668|9677.8|9667.8|2
1635318470000|2021-10-27 07:07:50|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|1
1635318480000|2021-10-27 07:08:00|9677.3|9667.3|9675.5|9665.5|9677.3|9667.3|9675.5|9665.5|2
1635318490000|2021-10-27 07:08:10|9675.4|9665.4|9673.8|9663.8|9675.4|9665.4|9673.8|9663.8|3
1635318500000|2021-10-27 07:08:20|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|1
1635318510000|2021-10-27 07:08:30|9672.8|9662.8|9671.8|9661.8|9672.8|9662.8|9671.8|9661.8|3
1635318520000|2021-10-27 07:08:40|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|1
1635318540000|2021-10-27 07:09:00|9671.8|9661.8|9672.3|9662.3|9672.3|9662.3|9671.8|9661.8|2
1635318550000|2021-10-27 07:09:10|9671.9|9661.9|9671.8|9661.8|9671.9|9661.9|9671.8|9661.8|2
1635318560000|2021-10-27 07:09:20|9672.8|9662.8|9674.5|9664.5|9674.5|9664.5|9672.8|9662.8|3
1635318570000|2021-10-27 07:09:30|9673.3|9663.3|9673|9663|9673.3|9663.3|9673|9663|2
1635318590000|2021-10-27 07:09:50|9673.8|9663.8|9674.5|9664.5|9674.5|9664.5|9673.8|9663.8|2
1635318600000|2021-10-27 07:10:00|9675.9|9665.9|9676.5|9666.5|9676.5|9666.5|9675.9|9665.9|3
1635318610000|2021-10-27 07:10:10|9677.3|9667.3|9677.3|9667.3|9677.3|9667.3|9677.3|9667.3|1
1635318620000|2021-10-27 07:10:20|9678.6|9668.6|9679.4|9669.4|9679.4|9669.4|9678.6|9668.6|2
1635318640000|2021-10-27 07:10:40|9680.8|9670.8|9685.8|9675.8|9685.8|9675.8|9680.8|9670.8|5
1635318650000|2021-10-27 07:10:50|9686.5|9676.5|9687.3|9677.3|9687.8|9677.8|9686.5|9676.5|6
1635318660000|2021-10-27 07:11:00|9686.8|9676.8|9687.5|9677.5|9688.3|9678.3|9686.3|9676.3|7
1635318670000|2021-10-27 07:11:10|9687|9677|9684.8|9674.8|9687.5|9677.5|9684.5|9674.5|7
1635318680000|2021-10-27 07:11:20|9684.5|9674.5|9685.3|9675.3|9686|9676|9684.5|9674.5|11
1635318690000|2021-10-27 07:11:30|9685.5|9675.5|9687.4|9677.4|9687.4|9677.4|9685.5|9675.5|6
1635318700000|2021-10-27 07:11:40|9687.1|9677.1|9687.9|9677.9|9688.1|9678.1|9687.1|9677.1|4
1635318710000|2021-10-27 07:11:50|9688.1|9678.1|9689.8|9679.8|9689.8|9679.8|9688.1|9678.1|10
1635318720000|2021-10-27 07:12:00|9690|9680|9691.3|9681.3|9691.5|9681.5|9690|9680|6
1635318730000|2021-10-27 07:12:10|9690.8|9680.8|9685.5|9675.5|9691.5|9681.5|9685.5|9675.5|8
1635318740000|2021-10-27 07:12:20|9687.5|9677.5|9688.5|9678.5|9688.5|9678.5|9687.5|9677.5|4
1635318750000|2021-10-27 07:12:30|9688.4|9678.4|9688.5|9678.5|9688.6|9678.6|9688.4|9678.4|3
1635318760000|2021-10-27 07:12:40|9690|9680|9690|9680|9690.3|9680.3|9689.5|9679.5|8
1635318770000|2021-10-27 07:12:50|9689.5|9679.5|9689.5|9679.5|9690.3|9680.3|9689.5|9679.5|4
1635318780000|2021-10-27 07:13:00|9685.8|9675.8|9687|9677|9687.5|9677.5|9685.8|9675.8|6
1635318790000|2021-10-27 07:13:10|9687.3|9677.3|9687.3|9677.3|9687.3|9677.3|9687.3|9677.3|1
1635318800000|2021-10-27 07:13:20|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|1
1635318810000|2021-10-27 07:13:30|9687|9677|9686.8|9676.8|9687|9677|9686.8|9676.8|2
1635318820000|2021-10-27 07:13:40|9687|9677|9687.8|9677.8|9687.8|9677.8|9687|9677|5
1635318830000|2021-10-27 07:13:50|9687.3|9677.3|9688.5|9678.5|9688.5|9678.5|9687.3|9677.3|3
1635318840000|2021-10-27 07:14:00|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|1
1635318850000|2021-10-27 07:14:10|9689.3|9679.3|9692.4|9682.4|9692.6|9682.6|9689.3|9679.3|5
1635318860000|2021-10-27 07:14:20|9691.8|9681.8|9689.8|9679.8|9691.8|9681.8|9689.8|9679.8|5
1635318870000|2021-10-27 07:14:30|9689.3|9679.3|9687.8|9677.8|9689.3|9679.3|9687.8|9677.8|3
1635318880000|2021-10-27 07:14:40|9687.3|9677.3|9682.5|9672.5|9687.3|9677.3|9682.5|9672.5|4
1635318890000|2021-10-27 07:14:50|9682.8|9672.8|9684.3|9674.3|9684.3|9674.3|9682.8|9672.8|5
1635318900000|2021-10-27 07:15:00|9684|9674|9681.6|9671.6|9684|9674|9681.6|9671.6|4
1635318920000|2021-10-27 07:15:20|9681.5|9671.5|9681.8|9671.8|9681.8|9671.8|9681.3|9671.3|3
1635318930000|2021-10-27 07:15:30|9682.3|9672.3|9681.5|9671.5|9683|9673|9681.5|9671.5|4
1635318950000|2021-10-27 07:15:50|9682|9672|9682.5|9672.5|9682.5|9672.5|9682|9672|2
1635318960000|2021-10-27 07:16:00|9681.5|9671.5|9681.5|9671.5|9681.5|9671.5|9681.5|9671.5|1
1635318970000|2021-10-27 07:16:10|9681.3|9671.3|9678.9|9668.9|9681.3|9671.3|9678.9|9668.9|4
1635318990000|2021-10-27 07:16:30|9678|9668|9678.5|9668.5|9678.5|9668.5|9677.3|9667.3|3
1635319000000|2021-10-27 07:16:40|9678.3|9668.3|9677.6|9667.6|9678.3|9668.3|9677.6|9667.6|2
1635319010000|2021-10-27 07:16:50|9678|9668|9678|9668|9678|9668|9678|9668|1
1635319020000|2021-10-27 07:17:00|9677.8|9667.8|9677.8|9667.8|9677.8|9667.8|9677.8|9667.8|1
1635319060000|2021-10-27 07:17:40|9677.3|9667.3|9675.9|9665.9|9677.3|9667.3|9675.9|9665.9|2
1635319080000|2021-10-27 07:18:00|9677|9667|9677|9667|9677|9667|9677|9667|1
1635319100000|2021-10-27 07:18:20|9677.3|9667.3|9677.3|9667.3|9677.3|9667.3|9677.3|9667.3|1
1635319150000|2021-10-27 07:19:10|9677.5|9667.5|9677.8|9667.8|9677.8|9667.8|9677.5|9667.5|2
1635319170000|2021-10-27 07:19:30|9678|9668|9678|9668|9678|9668|9678|9668|1
1635319180000|2021-10-27 07:19:40|9677.8|9667.8|9677.8|9667.8|9677.8|9667.8|9677.8|9667.8|1
1635319280000|2021-10-27 07:21:20|9678|9668|9677.8|9667.8|9678|9668|9677.8|9667.8|2
1635319300000|2021-10-27 07:21:40|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|1
1635319310000|2021-10-27 07:21:50|9677.3|9667.3|9677.3|9667.3|9677.3|9667.3|9677.3|9667.3|1
1635319320000|2021-10-27 07:22:00|9677|9667|9677|9667|9677|9667|9677|9667|1
1635319360000|2021-10-27 07:22:40|9677.3|9667.3|9677.8|9667.8|9677.8|9667.8|9677.3|9667.3|2
1635319370000|2021-10-27 07:22:50|9678.9|9668.9|9680.6|9670.6|9680.9|9670.9|9678.9|9668.9|3
1635319380000|2021-10-27 07:23:00|9681.3|9671.3|9682.8|9672.8|9682.8|9672.8|9680.8|9670.8|8
1635319400000|2021-10-27 07:23:20|9683|9673|9682.8|9672.8|9683|9673|9682.8|9672.8|2
1635319410000|2021-10-27 07:23:30|9682.3|9672.3|9681.8|9671.8|9682.3|9672.3|9681.8|9671.8|2
1635319420000|2021-10-27 07:23:40|9682.3|9672.3|9682.3|9672.3|9682.5|9672.5|9681.8|9671.8|5
1635319430000|2021-10-27 07:23:50|9682.5|9672.5|9682.3|9672.3|9682.8|9672.8|9682.3|9672.3|6
1635319440000|2021-10-27 07:24:00|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|1
1635319450000|2021-10-27 07:24:10|9682|9672|9682.5|9672.5|9682.5|9672.5|9682|9672|2
1635319460000|2021-10-27 07:24:20|9683.8|9673.8|9682.5|9672.5|9683.8|9673.8|9682.5|9672.5|3
1635319480000|2021-10-27 07:24:40|9683.8|9673.8|9683.3|9673.3|9683.8|9673.8|9683.3|9673.3|2
1635319500000|2021-10-27 07:25:00|9682.5|9672.5|9682.5|9672.5|9682.5|9672.5|9682.5|9672.5|1
1635319530000|2021-10-27 07:25:30|9683|9673|9685|9675|9685|9675|9683|9673|2
1635319540000|2021-10-27 07:25:40|9686|9676|9682.5|9672.5|9686|9676|9682.5|9672.5|8
1635319560000|2021-10-27 07:26:00|9682.3|9672.3|9681.3|9671.3|9682.3|9672.3|9681.3|9671.3|2
1635319570000|2021-10-27 07:26:10|9680.8|9670.8|9682.5|9672.5|9682.5|9672.5|9680.8|9670.8|3
1635319590000|2021-10-27 07:26:30|9682.8|9672.8|9682.8|9672.8|9683.8|9673.8|9682.8|9672.8|7
1635319600000|2021-10-27 07:26:40|9683.5|9673.5|9682.3|9672.3|9683.5|9673.5|9682.3|9672.3|3
1635319610000|2021-10-27 07:26:50|9682|9672|9681.5|9671.5|9682|9672|9681.5|9671.5|3
1635319620000|2021-10-27 07:27:00|9681|9671|9681|9671|9681|9671|9681|9671|1
1635319650000|2021-10-27 07:27:30|9680.5|9670.5|9677|9667|9680.5|9670.5|9677|9667|4
1635319660000|2021-10-27 07:27:40|9676.8|9666.8|9674|9664|9676.8|9666.8|9674|9664|5
1635319670000|2021-10-27 07:27:50|9672.8|9662.8|9671.5|9661.5|9672.8|9662.8|9671.5|9661.5|3
1635319680000|2021-10-27 07:28:00|9672|9662|9671|9661|9672|9662|9671|9661|2
1635319690000|2021-10-27 07:28:10|9671.8|9661.8|9672|9662|9672.3|9662.3|9671.8|9661.8|3
1635319700000|2021-10-27 07:28:20|9671.5|9661.5|9672|9662|9672|9662|9671.5|9661.5|2
1635319740000|2021-10-27 07:29:00|9671.5|9661.5|9669.8|9659.8|9671.5|9661.5|9669.8|9659.8|5
1635319750000|2021-10-27 07:29:10|9669.3|9659.3|9667.8|9657.8|9669.3|9659.3|9667.3|9657.3|3
1635319770000|2021-10-27 07:29:30|9667.5|9657.5|9666.5|9656.5|9667.5|9657.5|9666.5|9656.5|2
1635319800000|2021-10-27 07:30:00|9666|9656|9658.4|9648.4|9666|9656|9658.4|9648.4|7
1635319810000|2021-10-27 07:30:10|9657.4|9647.4|9657.3|9647.3|9658.1|9648.1|9657.3|9647.3|5
1635319820000|2021-10-27 07:30:20|9658.3|9648.3|9660.5|9650.5|9660.5|9650.5|9658.3|9648.3|4
1635319830000|2021-10-27 07:30:30|9661|9651|9668|9658|9668.5|9658.5|9660.3|9650.3|6
1635319840000|2021-10-27 07:30:40|9668.5|9658.5|9668|9658|9669|9659|9668|9658|7
1635319850000|2021-10-27 07:30:50|9668.3|9658.3|9669.8|9659.8|9669.8|9659.8|9668.3|9658.3|3
1635319860000|2021-10-27 07:31:00|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|1
1635319870000|2021-10-27 07:31:10|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|9669|9659|3
1635319880000|2021-10-27 07:31:20|9669.5|9659.5|9670.8|9660.8|9671.8|9661.8|9669.5|9659.5|5
1635319890000|2021-10-27 07:31:30|9670.3|9660.3|9671.3|9661.3|9671.3|9661.3|9670.3|9660.3|4
1635319900000|2021-10-27 07:31:40|9670.8|9660.8|9668.3|9658.3|9670.8|9660.8|9668.3|9658.3|2
1635319910000|2021-10-27 07:31:50|9671.8|9661.5|9670.9|9660.9|9671.8|9661.5|9670.9|9660.9|4
1635319920000|2021-10-27 07:32:00|9670.8|9660.8|9668.1|9658.1|9670.8|9660.8|9668.1|9658.1|3
1635319930000|2021-10-27 07:32:10|9668.3|9658.3|9668.4|9658.4|9669.5|9659.5|9668|9658|4
1635319940000|2021-10-27 07:32:20|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|1
1635319950000|2021-10-27 07:32:30|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|1
1635319980000|2021-10-27 07:33:00|9670|9660|9671.3|9661.3|9671.3|9661.3|9670|9660|3
1635319990000|2021-10-27 07:33:10|9671.8|9661.8|9671.5|9661.5|9672|9662|9671.5|9661.5|3
1635320000000|2021-10-27 07:33:20|9671|9661|9671|9661|9671|9661|9671|9661|1
1635320010000|2021-10-27 07:33:30|9671.5|9661.5|9671.8|9661.8|9671.8|9661.8|9671.5|9661.5|2
1635320030000|2021-10-27 07:33:50|9671.5|9661.5|9670.8|9660.8|9671.5|9661.5|9670.8|9660.8|2
1635320040000|2021-10-27 07:34:00|9670.5|9660.5|9669|9659|9670.5|9660.5|9669|9659|5
1635320050000|2021-10-27 07:34:10|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|1
1635320060000|2021-10-27 07:34:20|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|1
1635320090000|2021-10-27 07:34:50|9670|9660|9673.5|9663.5|9674.8|9664.8|9670|9660|7
1635320100000|2021-10-27 07:35:00|9674.3|9664.3|9675.5|9665.5|9675.5|9665.5|9674.3|9664.3|3
1635320110000|2021-10-27 07:35:10|9675.3|9665.3|9674|9664|9675.3|9665.3|9674|9664|2
1635320130000|2021-10-27 07:35:30|9673.3|9663.3|9672.5|9662.5|9673.3|9663.3|9672.3|9662.3|4
1635320140000|2021-10-27 07:35:40|9673|9663|9687.6|9677.6|9687.6|9677.6|9673|9663|5
1635320150000|2021-10-27 07:35:50|9687.5|9677.5|9686.3|9676.3|9687.5|9677.5|9686.3|9676.3|3
1635320160000|2021-10-27 07:36:00|9685.8|9675.8|9685.5|9675.5|9685.8|9675.8|9685.5|9675.5|2
1635320170000|2021-10-27 07:36:10|9687.1|9677.1|9687.9|9677.9|9688.1|9678.1|9687.1|9677.1|4
1635320180000|2021-10-27 07:36:20|9688|9678|9687.5|9677.5|9688|9678|9687.5|9677.5|3
1635320190000|2021-10-27 07:36:30|9686.8|9676.8|9686.4|9676.4|9686.8|9676.8|9684.5|9674.5|4
1635320200000|2021-10-27 07:36:40|9686.5|9676.5|9686.5|9676.5|9686.8|9676.8|9686.5|9676.5|3
1635320220000|2021-10-27 07:37:00|9685.8|9675.8|9684.5|9674.5|9685.8|9675.8|9684.5|9674.5|2
1635320230000|2021-10-27 07:37:10|9684.3|9674.3|9683.3|9673.3|9684.3|9674.3|9683.3|9673.3|4
1635320240000|2021-10-27 07:37:20|9682.8|9672.8|9684.3|9674.3|9684.3|9674.3|9682.8|9672.8|4
1635320270000|2021-10-27 07:37:50|9684|9674|9684|9674|9684|9674|9684|9674|1
1635320280000|2021-10-27 07:38:00|9684.3|9674.3|9684.3|9674.3|9684.3|9674.3|9684.3|9674.3|1
1635320300000|2021-10-27 07:38:20|9684.8|9674.8|9684|9674|9684.8|9674.8|9684|9674|3
1635320310000|2021-10-27 07:38:30|9683.5|9673.5|9683.8|9673.8|9684|9674|9683.5|9673.5|3
1635320320000|2021-10-27 07:38:40|9683.5|9673.5|9684|9674|9684.3|9674.3|9683.5|9673.5|4
1635320340000|2021-10-27 07:39:00|9684.3|9674.3|9683.5|9673.5|9684.3|9674.3|9683.5|9673.5|2
1635320350000|2021-10-27 07:39:10|9683.8|9673.8|9683.5|9673.5|9683.8|9673.8|9683.5|9673.5|2
1635320360000|2021-10-27 07:39:20|9683.3|9673.3|9683.5|9673.5|9683.5|9673.5|9683.3|9673.3|2
1635320370000|2021-10-27 07:39:30|9683.8|9673.8|9683.8|9673.8|9683.8|9673.8|9683.8|9673.8|1
1635320380000|2021-10-27 07:39:40|9683.3|9673.3|9683.3|9673.3|9683.3|9673.3|9683.3|9673.3|1
1635320400000|2021-10-27 07:40:00|9682.5|9672.5|9682.3|9672.3|9682.5|9672.5|9682.3|9672.3|2
1635320420000|2021-10-27 07:40:20|9682.5|9672.5|9683|9673|9683|9673|9682.5|9672.5|3
1635320430000|2021-10-27 07:40:30|9684|9674|9684.8|9674.8|9684.8|9674.8|9684|9674|2
1635320440000|2021-10-27 07:40:40|9684.3|9674.3|9684.5|9674.5|9684.5|9674.5|9684.3|9674.3|2
1635320450000|2021-10-27 07:40:50|9684.3|9674.3|9684.3|9674.3|9684.3|9674.3|9684.3|9674.3|1
1635320460000|2021-10-27 07:41:00|9684.5|9674.5|9684|9674|9684.5|9674.5|9683.8|9673.8|3
1635320470000|2021-10-27 07:41:10|9684.3|9674.3|9683.5|9673.5|9684.5|9674.5|9683.5|9673.5|5
1635320480000|2021-10-27 07:41:20|9683|9673|9682.3|9672.3|9683|9673|9682.3|9672.3|2
1635320490000|2021-10-27 07:41:30|9683|9673|9682.8|9672.8|9683.3|9673.3|9682.8|9672.8|3
1635320500000|2021-10-27 07:41:40|9682.3|9672.3|9682.3|9672.3|9682.8|9672.8|9682|9672|9
1635320510000|2021-10-27 07:41:50|9682.8|9672.8|9682.3|9672.3|9682.8|9672.8|9682.3|9672.3|2
1635320520000|2021-10-27 07:42:00|9682.8|9672.8|9682.3|9672.3|9682.8|9672.8|9682.3|9672.3|2
1635320530000|2021-10-27 07:42:10|9682|9672|9679|9669|9682|9672|9679|9669|2
1635320540000|2021-10-27 07:42:20|9678.5|9668.5|9676.3|9666.3|9678.5|9668.5|9676|9666|3
1635320550000|2021-10-27 07:42:30|9676|9666|9673.3|9663.3|9676.5|9666.5|9673.3|9663.3|6
1635320560000|2021-10-27 07:42:40|9672.8|9662.8|9672.3|9662.3|9672.8|9662.8|9672.3|9662.3|3
1635320580000|2021-10-27 07:43:00|9672.5|9662.5|9672.3|9662.3|9672.5|9662.5|9672.3|9662.3|4
1635320590000|2021-10-27 07:43:10|9672.8|9662.8|9674.6|9664.6|9675.1|9665.1|9672.8|9662.8|3
1635320600000|2021-10-27 07:43:20|9674.5|9664.5|9674|9664|9674.5|9664.5|9673.5|9663.5|4
1635320610000|2021-10-27 07:43:30|9674.8|9664.8|9675|9665|9675|9665|9674.8|9664.8|2
1635320630000|2021-10-27 07:43:50|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|1
1635320640000|2021-10-27 07:44:00|9675.3|9665.3|9675|9665|9676|9666|9675|9665|4
1635320660000|2021-10-27 07:44:20|9674|9664|9675.8|9665.8|9675.8|9665.8|9674|9664|3
1635320670000|2021-10-27 07:44:30|9676|9666|9677.5|9667.5|9677.5|9667.5|9676|9666|4
1635320680000|2021-10-27 07:44:40|9678|9668|9678.5|9668.5|9678.5|9668.5|9678|9668|2
1635320690000|2021-10-27 07:44:50|9678.3|9668.3|9677.8|9667.8|9678.3|9668.3|9677.8|9667.8|3
1635320700000|2021-10-27 07:45:00|9678|9668|9678.5|9668.5|9678.5|9668.5|9678|9668|3
1635320710000|2021-10-27 07:45:10|9678.8|9668.8|9676.5|9666.5|9678.8|9668.8|9676.5|9666.5|3
1635320720000|2021-10-27 07:45:20|9676.8|9666.8|9678.5|9668.5|9678.5|9668.5|9676.8|9666.8|4
1635320730000|2021-10-27 07:45:30|9678|9668|9678.3|9668.3|9679.3|9669.3|9678|9668|8
1635320740000|2021-10-27 07:45:40|9676|9666|9676|9666|9676|9666|9676|9666|1
1635320750000|2021-10-27 07:45:50|9676.3|9666.3|9677.8|9667.8|9677.8|9667.8|9676.3|9666.3|2
1635320760000|2021-10-27 07:46:00|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|1
1635320770000|2021-10-27 07:46:10|9677.8|9667.8|9676|9666|9677.8|9667.8|9676|9666|4
1635320780000|2021-10-27 07:46:20|9675.8|9665.8|9675|9665|9675.8|9665.8|9675|9665|4
1635320810000|2021-10-27 07:46:50|9674.8|9664.8|9671.5|9661.5|9674.8|9664.8|9671.5|9661.5|5
1635320820000|2021-10-27 07:47:00|9672|9662|9671.5|9661.5|9672|9662|9671.5|9661.5|5
1635320830000|2021-10-27 07:47:10|9671.3|9661.3|9672|9662|9672|9662|9671.3|9661.3|3
1635320840000|2021-10-27 07:47:20|9672.3|9662.3|9674.8|9664.8|9674.8|9664.8|9672.3|9662.3|5
1635320850000|2021-10-27 07:47:30|9674|9664|9672.8|9662.8|9674|9664|9672.8|9662.8|3
1635320880000|2021-10-27 07:48:00|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|1
1635320890000|2021-10-27 07:48:10|9674.6|9664.6|9673|9663|9675.1|9665.1|9673|9663|10
1635320900000|2021-10-27 07:48:20|9672.8|9662.8|9672.8|9662.8|9672.8|9662.8|9672|9662|4
1635320910000|2021-10-27 07:48:30|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|1
1635320920000|2021-10-27 07:48:40|9671.8|9661.8|9671.8|9661.8|9671.8|9661.8|9671.8|9661.8|1
1635320950000|2021-10-27 07:49:10|9671.5|9661.5|9672.3|9662.3|9672.3|9662.3|9671.5|9661.5|3
1635320960000|2021-10-27 07:49:20|9673.5|9663.5|9673.8|9663.8|9674.8|9664.8|9673.5|9663.5|6
1635320970000|2021-10-27 07:49:30|9673.3|9663.3|9672.8|9662.8|9673.3|9663.3|9672.8|9662.8|2
1635320980000|2021-10-27 07:49:40|9672.3|9662.3|9672.3|9662.3|9672.8|9662.8|9672.3|9662.3|3
1635320990000|2021-10-27 07:49:50|9671.8|9661.8|9671.8|9661.8|9671.8|9661.8|9671.8|9661.8|1
1635321000000|2021-10-27 07:50:00|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|1
1635321030000|2021-10-27 07:50:30|9672.8|9662.8|9673.3|9663.3|9673.3|9663.3|9672.8|9662.8|2
1635321040000|2021-10-27 07:50:40|9673.5|9663.5|9673.8|9663.8|9674.3|9664.3|9673.3|9663.3|6
1635321050000|2021-10-27 07:50:50|9674.3|9664.3|9675.4|9665.4|9675.4|9665.4|9674.3|9664.3|3
1635321070000|2021-10-27 07:51:10|9676.3|9666.3|9674.3|9664.3|9676.3|9666.3|9674.3|9664.3|5
1635321080000|2021-10-27 07:51:20|9673.8|9663.8|9675|9665|9675|9665|9673|9663|7
1635321100000|2021-10-27 07:51:40|9675.5|9665.5|9675|9665|9675.5|9665.5|9674|9664|9
1635321110000|2021-10-27 07:51:50|9675.5|9665.5|9674.5|9664.5|9675.5|9665.5|9674.5|9664.5|2
1635321120000|2021-10-27 07:52:00|9674|9664|9674|9664|9674|9664|9674|9664|1
1635321140000|2021-10-27 07:52:20|9673.5|9663.5|9673|9663|9673.5|9663.5|9673|9663|3
1635321150000|2021-10-27 07:52:30|9672.8|9662.8|9672.8|9662.8|9672.8|9662.8|9672.8|9662.8|1
1635321160000|2021-10-27 07:52:40|9672.3|9662.3|9672.8|9662.8|9672.8|9662.8|9672.3|9662.3|2
1635321170000|2021-10-27 07:52:50|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|1
1635321180000|2021-10-27 07:53:00|9672|9662|9671.3|9661.3|9672|9662|9671.3|9661.3|3
1635321190000|2021-10-27 07:53:10|9671|9661|9671|9661|9671|9661|9671|9661|1
1635321200000|2021-10-27 07:53:20|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|1
1635321210000|2021-10-27 07:53:30|9671|9661|9670.8|9660.8|9672|9662|9670.8|9660.8|6
1635321220000|2021-10-27 07:53:40|9671|9661|9671.8|9661.8|9672.3|9662.3|9671|9661|4
1635321230000|2021-10-27 07:53:50|9672|9662|9672|9662|9672|9662|9672|9662|1
1635321240000|2021-10-27 07:54:00|9672.5|9662.5|9672.3|9662.3|9672.5|9662.5|9672.3|9662.3|4
1635321260000|2021-10-27 07:54:20|9671.8|9661.8|9671.8|9661.8|9671.8|9661.8|9671.8|9661.8|1
1635321270000|2021-10-27 07:54:30|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|1
1635321280000|2021-10-27 07:54:40|9671.8|9661.8|9671.5|9661.5|9671.8|9661.8|9671.5|9661.5|2
1635321300000|2021-10-27 07:55:00|9671.8|9661.8|9671|9661|9673|9663|9671|9661|7
1635321310000|2021-10-27 07:55:10|9670.5|9660.5|9671|9661|9671|9661|9669.8|9659.8|5
1635321320000|2021-10-27 07:55:20|9671.3|9661.3|9670.3|9660.3|9671.3|9661.3|9670.3|9660.3|4
1635321330000|2021-10-27 07:55:30|9670.5|9660.5|9674|9664|9674|9664|9670.5|9660.5|4
1635321340000|2021-10-27 07:55:40|9674.3|9664.3|9674.8|9664.8|9674.8|9664.8|9674.3|9664.3|2
1635321350000|2021-10-27 07:55:50|9675|9665|9676|9666|9676.5|9666.5|9675|9665|6
1635321360000|2021-10-27 07:56:00|9675.3|9665.3|9678.8|9668.8|9678.8|9668.8|9675|9665|10
1635321370000|2021-10-27 07:56:10|9678.5|9668.5|9678.8|9668.8|9678.8|9668.8|9678.3|9668.3|3
1635321380000|2021-10-27 07:56:20|9678.3|9668.3|9677.3|9667.3|9678.3|9668.3|9677.3|9667.3|3
1635321390000|2021-10-27 07:56:30|9677.8|9667.8|9677.8|9667.8|9677.8|9667.8|9677.8|9667.8|1
1635321400000|2021-10-27 07:56:40|9677.3|9667.3|9677|9667|9677.3|9667.3|9677|9667|2
1635321410000|2021-10-27 07:56:50|9676.8|9666.8|9675|9665|9676.8|9666.8|9675|9665|3
1635321430000|2021-10-27 07:57:10|9675.3|9665.3|9675.3|9665.3|9675.3|9665.3|9675.3|9665.3|1
1635321450000|2021-10-27 07:57:30|9675|9665|9675|9665|9675|9665|9675|9665|1
1635321470000|2021-10-27 07:57:50|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|1
1635321500000|2021-10-27 07:58:20|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|1
1635321520000|2021-10-27 07:58:40|9675.3|9665.3|9676.5|9666.5|9676.5|9666.5|9675.3|9665.3|3
1635321530000|2021-10-27 07:58:50|9677.8|9667.8|9677.3|9667.3|9678|9668|9677.3|9667.3|3
1635321550000|2021-10-27 07:59:10|9677|9667|9677.3|9667.3|9677.3|9667.3|9677|9667|2
1635321560000|2021-10-27 07:59:20|9676.8|9666.8|9674.6|9664.6|9676.8|9666.8|9674.6|9664.6|4
1635321570000|2021-10-27 07:59:30|9674.5|9664.5|9673.4|9663.4|9674.5|9664.5|9673.4|9663.4|2
1635321580000|2021-10-27 07:59:40|9672.8|9662.8|9675.9|9665.9|9675.9|9665.9|9672.8|9662.8|3
1635321590000|2021-10-27 07:59:50|9676.5|9666.5|9677|9667|9677|9667|9676.5|9666.5|2
1635321600000|2021-10-27 08:00:00|9678.5|9668.5|9677.5|9667.5|9678.5|9668.5|9677.5|9667.5|4
1635321610000|2021-10-27 08:00:10|9677.3|9667.3|9677.3|9667.3|9677.3|9667.3|9677.3|9667.3|1
1635321620000|2021-10-27 08:00:20|9676.8|9666.8|9676|9666|9677|9667|9676|9666|5
1635321630000|2021-10-27 08:00:30|9676.8|9666.8|9677.5|9667.5|9677.8|9667.8|9676.5|9666.5|6
1635321640000|2021-10-27 08:00:40|9677|9667|9677|9667|9677|9667|9677|9667|1
1635321650000|2021-10-27 08:00:50|9676.8|9666.8|9679.5|9669.5|9679.5|9669.5|9676.8|9666.8|3
1635321660000|2021-10-27 08:01:00|9680|9670|9683.4|9673.4|9683.4|9673.4|9679.9|9669.9|5
1635321670000|2021-10-27 08:01:10|9684.5|9674.5|9681.3|9671.3|9684.6|9674.6|9681.3|9671.3|5
1635321680000|2021-10-27 08:01:20|9681|9671|9680.8|9670.8|9681|9671|9680.8|9670.8|2
1635321690000|2021-10-27 08:01:30|9681.3|9671.3|9680.8|9670.8|9681.3|9671.3|9680.8|9670.8|4
1635321710000|2021-10-27 08:01:50|9680.3|9670.3|9682.3|9672.3|9683.5|9673.5|9680|9670|9
1635321720000|2021-10-27 08:02:00|9682|9672|9682.6|9672.6|9683.5|9673.5|9682|9672|4
1635321730000|2021-10-27 08:02:10|9682|9672|9679.3|9669.3|9682|9672|9679.3|9669.3|3
1635321740000|2021-10-27 08:02:20|9678.8|9668.8|9675.5|9665.5|9678.8|9668.8|9675.5|9665.5|3
1635321750000|2021-10-27 08:02:30|9675.3|9665.3|9673.3|9663.3|9675.3|9665.3|9673.3|9663.3|2
1635321760000|2021-10-27 08:02:40|9672.8|9662.8|9673.3|9663.3|9673.3|9663.3|9672.3|9662.3|5
1635321770000|2021-10-27 08:02:50|9672.8|9662.8|9676.8|9666.8|9676.8|9666.8|9672.8|9662.8|7
1635321780000|2021-10-27 08:03:00|9676.3|9666.3|9674|9664|9676.3|9666.3|9674|9664|2
1635321790000|2021-10-27 08:03:10|9673.8|9663.8|9669.3|9659.3|9673.8|9663.8|9669.3|9659.3|5
1635321800000|2021-10-27 08:03:20|9669.8|9659.8|9668.5|9658.5|9670.3|9660.3|9668.5|9658.5|5
1635321810000|2021-10-27 08:03:30|9668.3|9658.3|9663.3|9653.3|9668.3|9658.3|9663.3|9653.3|7
1635321820000|2021-10-27 08:03:40|9662.9|9652.9|9662.4|9652.4|9662.9|9652.9|9662|9652|3
1635321830000|2021-10-27 08:03:50|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1635321840000|2021-10-27 08:04:00|9661.8|9651.8|9664|9654|9664|9654|9661.8|9651.8|4
1635321850000|2021-10-27 08:04:10|9665|9655|9665|9655|9665|9655|9665|9655|1
1635321860000|2021-10-27 08:04:20|9665.3|9655.3|9666.3|9656.3|9666.3|9656.3|9665.3|9655.3|2
1635321870000|2021-10-27 08:04:30|9665.8|9655.8|9664.8|9654.8|9665.8|9655.8|9664.8|9654.8|4
1635321880000|2021-10-27 08:04:40|9664.5|9654.5|9663.8|9653.8|9664.5|9654.5|9663.8|9653.8|3
1635321890000|2021-10-27 08:04:50|9663.3|9653.3|9661.5|9651.5|9663.3|9653.3|9661.5|9651.5|2
1635321900000|2021-10-27 08:05:00|9662.3|9652.3|9663.3|9653.3|9663.8|9653.8|9662.3|9652.3|6
1635321910000|2021-10-27 08:05:10|9662.3|9652.3|9661.3|9651.3|9662.8|9652.8|9661.3|9651.3|4
1635321920000|2021-10-27 08:05:20|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|1
1635321930000|2021-10-27 08:05:30|9661.8|9651.8|9665.3|9655.3|9665.3|9655.3|9661|9651|9
1635321940000|2021-10-27 08:05:40|9665|9655|9664.5|9654.5|9665|9655|9664.5|9654.5|5
1635321950000|2021-10-27 08:05:50|9665|9655|9663.5|9653.5|9665|9655|9663.5|9653.5|2
1635321960000|2021-10-27 08:06:00|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|1
1635321970000|2021-10-27 08:06:10|9662.8|9652.8|9663|9653|9663|9653|9662|9652|5
1635321980000|2021-10-27 08:06:20|9662.5|9652.5|9662.5|9652.5|9663|9653|9662.5|9652.5|3
1635321990000|2021-10-27 08:06:30|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1635322000000|2021-10-27 08:06:40|9661.5|9651.5|9662.3|9652.3|9662.3|9652.3|9661.5|9651.5|2
1635322010000|2021-10-27 08:06:50|9661.8|9651.8|9661|9651|9661.8|9651.8|9661|9651|2
1635322020000|2021-10-27 08:07:00|9660.5|9650.5|9660|9650|9660.5|9650.5|9660|9650|3
1635322030000|2021-10-27 08:07:10|9658.5|9648.5|9656.8|9646.8|9658.5|9648.5|9656.8|9646.8|4
1635322040000|2021-10-27 08:07:20|9657.5|9647.5|9657|9647|9658.3|9648.3|9657|9647|4
1635322050000|2021-10-27 08:07:30|9656.8|9646.8|9653|9643|9657|9647|9652.5|9642.5|10
1635322060000|2021-10-27 08:07:40|9653.3|9643.3|9651.3|9641.3|9653.3|9643.3|9651|9641|10
1635322070000|2021-10-27 08:07:50|9650.8|9640.8|9651.5|9641.5|9652.3|9642.3|9648|9638|10
1635322080000|2021-10-27 08:08:00|9651|9641|9657.9|9647.9|9658.3|9648.3|9650.3|9640.3|9
1635322090000|2021-10-27 08:08:10|9657.5|9647.5|9657|9647|9657.5|9647.5|9656.5|9646.5|6
1635322100000|2021-10-27 08:08:20|9657.8|9647.8|9656.6|9646.6|9658.3|9648.3|9656.6|9646.6|5
1635322110000|2021-10-27 08:08:30|9655.6|9645.6|9657.8|9647.8|9657.8|9647.8|9655.6|9645.6|5
1635322120000|2021-10-27 08:08:40|9657.1|9647.1|9655.3|9645.3|9657.1|9647.1|9654.8|9644.8|5
1635322130000|2021-10-27 08:08:50|9655.4|9645.4|9654|9644|9655.8|9645.8|9653|9643|12
1635322140000|2021-10-27 08:09:00|9654.5|9644.5|9655.3|9645.3|9655.3|9645.3|9654.3|9644.3|3
1635322150000|2021-10-27 08:09:10|9655.8|9645.8|9661.6|9651.6|9661.6|9651.6|9655.8|9645.8|5
1635322160000|2021-10-27 08:09:20|9661.9|9651.9|9658.5|9648.5|9661.9|9651.9|9658.5|9648.5|4
1635322170000|2021-10-27 08:09:30|9658|9648|9656.3|9646.3|9658|9648|9656.3|9646.3|4
1635322180000|2021-10-27 08:09:40|9656|9646|9654.5|9644.5|9656|9646|9652.9|9642.9|7
1635322190000|2021-10-27 08:09:50|9654.8|9644.8|9655.3|9645.3|9655.3|9645.3|9654.8|9644.8|2
1635322200000|2021-10-27 08:10:00|9655.5|9645.5|9656|9646|9656|9646|9655.5|9645.5|3
1635322220000|2021-10-27 08:10:20|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|1
1635322240000|2021-10-27 08:10:40|9656.3|9646.3|9654.5|9644.5|9656.3|9646.3|9654.3|9644.3|3
1635322250000|2021-10-27 08:10:50|9654|9644|9650.3|9640.3|9654|9644|9650.3|9640.3|6
1635322260000|2021-10-27 08:11:00|9650.4|9640.4|9649.8|9639.8|9650.4|9640.4|9649.8|9639.8|4
1635322270000|2021-10-27 08:11:10|9650|9640|9649.5|9639.5|9650|9640|9649.5|9639.5|3
1635322280000|2021-10-27 08:11:20|9650.4|9640.4|9652.1|9642.1|9652.1|9642.1|9650.4|9640.4|2
1635322290000|2021-10-27 08:11:30|9652.6|9642.6|9657|9647|9657|9647|9652.6|9642.6|5
1635322300000|2021-10-27 08:11:40|9657.3|9647.3|9654.3|9644.3|9657.3|9647.3|9654.3|9644.3|11
1635322310000|2021-10-27 08:11:50|9654.5|9644.5|9658.5|9648.5|9658.5|9648.5|9654.5|9644.5|6
1635322330000|2021-10-27 08:12:10|9659.3|9649.3|9659|9649|9659.3|9649.3|9659|9649|2
1635322350000|2021-10-27 08:12:30|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|1
1635322370000|2021-10-27 08:12:50|9659|9649|9658.8|9648.8|9659|9649|9658.8|9648.8|2
1635322390000|2021-10-27 08:13:10|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|1
1635322400000|2021-10-27 08:13:20|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|1
1635322410000|2021-10-27 08:13:30|9660.3|9650.3|9660|9650|9660.3|9650.3|9660|9650|2
1635322420000|2021-10-27 08:13:40|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|1
1635322440000|2021-10-27 08:14:00|9659.8|9649.8|9662.8|9652.8|9662.8|9652.8|9659.8|9649.8|5
1635322450000|2021-10-27 08:14:10|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|1
1635322460000|2021-10-27 08:14:20|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|1
1635322470000|2021-10-27 08:14:30|9662.4|9652.4|9663.4|9653.4|9663.4|9653.4|9662.4|9652.4|3
1635322480000|2021-10-27 08:14:40|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|1
1635322490000|2021-10-27 08:14:50|9664|9654|9662.8|9652.8|9664.3|9654.3|9662.8|9652.8|3
1635322500000|2021-10-27 08:15:00|9662.5|9652.5|9661.8|9651.8|9662.5|9652.5|9661.8|9651.8|3
1635322510000|2021-10-27 08:15:10|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|1
1635322550000|2021-10-27 08:15:50|9662.3|9652.3|9666.1|9656.1|9667.1|9657.1|9662.3|9652.3|5
1635322560000|2021-10-27 08:16:00|9666|9656|9666.5|9656.5|9666.5|9656.5|9666|9656|2
1635322570000|2021-10-27 08:16:10|9666.8|9656.8|9666.3|9656.3|9666.8|9656.8|9666.3|9656.3|3
1635322580000|2021-10-27 08:16:20|9665|9655|9663.8|9653.8|9665|9655|9663.8|9653.8|2
1635322590000|2021-10-27 08:16:30|9663.3|9653.3|9664|9654|9664|9654|9663.3|9653.3|5
1635322600000|2021-10-27 08:16:40|9663.1|9653.1|9662.3|9652.3|9663.1|9653.1|9662.3|9652.3|3
1635322610000|2021-10-27 08:16:50|9662.4|9652.4|9662|9652|9662.4|9652.4|9662|9652|2
1635322620000|2021-10-27 08:17:00|9661.5|9651.5|9659.8|9649.8|9661.5|9651.5|9659.8|9649.8|3
1635322630000|2021-10-27 08:17:10|9659|9649|9659|9649|9659|9649|9659|9649|1
1635322640000|2021-10-27 08:17:20|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1635322650000|2021-10-27 08:17:30|9659|9649|9659.8|9649.8|9659.8|9649.8|9659|9649|3
1635322680000|2021-10-27 08:18:00|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1635322690000|2021-10-27 08:18:10|9658.5|9648.5|9658|9648|9658.5|9648.5|9658|9648|2
1635322700000|2021-10-27 08:18:20|9657.3|9647.3|9655.5|9645.5|9657.3|9647.3|9655.5|9645.5|6
1635322710000|2021-10-27 08:18:30|9654.5|9644.5|9654|9644|9654.5|9644.5|9654|9644|2
1635322750000|2021-10-27 08:19:10|9653.3|9643.3|9654.3|9644.3|9654.3|9644.3|9653.3|9643.3|2
1635322760000|2021-10-27 08:19:20|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|9653.5|9643.5|3
1635322770000|2021-10-27 08:19:30|9654|9644|9654.5|9644.5|9654.5|9644.5|9654|9644|2
1635322790000|2021-10-27 08:19:50|9654.3|9644.3|9653.5|9643.5|9654.3|9644.3|9653.5|9643.5|4
1635322800000|2021-10-27 08:20:00|9654|9644|9655.5|9645.5|9656|9646|9654|9644|4
1635322810000|2021-10-27 08:20:10|9655.3|9645.3|9653.1|9643.1|9655.3|9645.3|9653.1|9643.1|3
1635322820000|2021-10-27 08:20:20|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|1
1635322840000|2021-10-27 08:20:40|9650.8|9640.8|9652.8|9642.8|9652.8|9642.8|9650.8|9640.8|3
1635322850000|2021-10-27 08:20:50|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|1
1635322860000|2021-10-27 08:21:00|9652.8|9642.8|9653.8|9643.8|9653.8|9643.8|9652.8|9642.8|3
1635322880000|2021-10-27 08:21:20|9653.5|9643.5|9653.3|9643.3|9653.5|9643.5|9653.3|9643.3|2
1635322890000|2021-10-27 08:21:30|9653.8|9643.8|9653.5|9643.5|9653.8|9643.8|9653.5|9643.5|2
1635322900000|2021-10-27 08:21:40|9653.3|9643.3|9653.8|9643.8|9653.8|9643.8|9653.3|9643.3|3
1635322910000|2021-10-27 08:21:50|9654|9644|9654|9644|9654|9644|9654|9644|1
1635322920000|2021-10-27 08:22:00|9654.3|9644.3|9654.3|9644.3|9654.5|9644.5|9654.3|9644.3|3
1635322930000|2021-10-27 08:22:10|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|1
1635322950000|2021-10-27 08:22:30|9655|9645|9657.8|9647.8|9657.8|9647.8|9655|9645|2
1635322960000|2021-10-27 08:22:40|9657.3|9647.3|9656.3|9646.3|9657.3|9647.3|9656.3|9646.3|3
1635322970000|2021-10-27 08:22:50|9656|9646|9655|9645|9656|9646|9655|9645|3
1635322980000|2021-10-27 08:23:00|9655.3|9645.3|9655.3|9645.3|9655.3|9645.3|9655.3|9645.3|1
1635322990000|2021-10-27 08:23:10|9656|9646|9657.3|9647.3|9657.3|9647.3|9656|9646|2
1635323010000|2021-10-27 08:23:30|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|1
1635323020000|2021-10-27 08:23:40|9658|9648|9657|9647|9658|9648|9656.9|9646.9|3
1635323030000|2021-10-27 08:23:50|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|1
1635323040000|2021-10-27 08:24:00|9656.5|9646.5|9656.1|9646.1|9656.5|9646.5|9656|9646|3
1635323050000|2021-10-27 08:24:10|9655.3|9645.3|9656.5|9646.5|9656.5|9646.5|9655.3|9645.3|3
1635323060000|2021-10-27 08:24:20|9656.1|9646.1|9656.9|9646.9|9656.9|9646.9|9656.1|9646.1|3
1635323070000|2021-10-27 08:24:30|9657.4|9647.4|9658.3|9648.3|9658.6|9648.6|9657.4|9647.4|4
1635323080000|2021-10-27 08:24:40|9659.1|9649.1|9658.1|9648.1|9659.3|9649.3|9658.1|9648.1|4
1635323090000|2021-10-27 08:24:50|9657.3|9647.3|9655.8|9645.8|9657.3|9647.3|9655.8|9645.8|3
1635323100000|2021-10-27 08:25:00|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|1
1635323130000|2021-10-27 08:25:30|9656.3|9646.3|9655.8|9645.8|9656.3|9646.3|9655.8|9645.8|2
1635323140000|2021-10-27 08:25:40|9657|9647|9657|9647|9657|9647|9657|9647|1
1635323150000|2021-10-27 08:25:50|9657.5|9647.5|9658.5|9648.5|9658.5|9648.5|9657.5|9647.5|2
1635323170000|2021-10-27 08:26:10|9658|9648|9658.5|9648.5|9658.8|9648.8|9658|9648|4
1635323180000|2021-10-27 08:26:20|9658|9648|9658.5|9648.5|9658.5|9648.5|9658|9648|2
1635323190000|2021-10-27 08:26:30|9658|9648|9658.8|9648.8|9658.8|9648.8|9658|9648|4
1635323200000|2021-10-27 08:26:40|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|1
1635323220000|2021-10-27 08:27:00|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|1
1635323230000|2021-10-27 08:27:10|9657.5|9647.5|9657.3|9647.3|9657.5|9647.5|9657.3|9647.3|2
1635323250000|2021-10-27 08:27:30|9657|9647|9657|9647|9657|9647|9657|9647|1
1635323280000|2021-10-27 08:28:00|9657.3|9647.3|9657|9647|9657.3|9647.3|9657|9647|2
1635323290000|2021-10-27 08:28:10|9656.5|9646.5|9659.9|9649.9|9660.3|9650.3|9656.5|9646.5|9
1635323300000|2021-10-27 08:28:20|9660.4|9650.4|9660.8|9650.8|9661|9651|9660.4|9650.4|3
1635323310000|2021-10-27 08:28:30|9660.3|9650.3|9660.8|9650.8|9661.3|9651.3|9660.3|9650.3|5
1635323320000|2021-10-27 08:28:40|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|1
1635323330000|2021-10-27 08:28:50|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|9660.3|9650.3|3
1635323340000|2021-10-27 08:29:00|9660.3|9650.3|9660.3|9650.3|9660.3|9650.3|9660.3|9650.3|1
1635323350000|2021-10-27 08:29:10|9659.8|9649.8|9659.5|9649.5|9660.3|9650.3|9659.5|9649.5|3
1635323360000|2021-10-27 08:29:20|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|1
1635323370000|2021-10-27 08:29:30|9658|9648|9657.9|9647.9|9658.6|9648.6|9657|9647|4
1635323380000|2021-10-27 08:29:40|9657.8|9647.8|9657.3|9647.3|9657.8|9647.8|9657.3|9647.3|5
1635323390000|2021-10-27 08:29:50|9657.5|9647.5|9656|9646|9657.5|9647.5|9656|9646|4
1635323400000|2021-10-27 08:30:00|9655.5|9645.5|9652|9642|9655.5|9645.5|9652|9642|7
1635323410000|2021-10-27 08:30:10|9651.8|9641.8|9649.8|9639.8|9651.8|9641.8|9649.8|9639.8|4
1635323420000|2021-10-27 08:30:20|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|1
1635323430000|2021-10-27 08:30:30|9650|9640|9646.3|9636.3|9650|9640|9646.3|9636.3|7
1635323440000|2021-10-27 08:30:40|9646.5|9636.5|9646.3|9636.3|9648|9638|9646.3|9636.3|7
1635323450000|2021-10-27 08:30:50|9646|9636|9633.5|9623.5|9646|9636|9633|9623|7
1635323460000|2021-10-27 08:31:00|9633.3|9623.3|9635.3|9625.3|9635.3|9625.3|9632.8|9622.8|6
1635323470000|2021-10-27 08:31:10|9638.8|9628.8|9636|9626|9638.8|9628.8|9636|9626|7
1635323480000|2021-10-27 08:31:20|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1635323490000|2021-10-27 08:31:30|9636.6|9626.6|9634.8|9624.8|9636.6|9626.6|9634.3|9624.3|8
1635323500000|2021-10-27 08:31:40|9634.3|9624.3|9634|9624|9634.3|9624.3|9634|9624|2
1635323510000|2021-10-27 08:31:50|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|1
1635323520000|2021-10-27 08:32:00|9634.5|9624.5|9635.5|9625.5|9635.5|9625.5|9633.3|9623.3|6
1635323530000|2021-10-27 08:32:10|9635.8|9625.8|9638|9628|9638|9628|9635.8|9625.8|5
1635323550000|2021-10-27 08:32:30|9637.3|9627.3|9634.8|9624.8|9637.3|9627.3|9633.8|9623.8|8
1635323560000|2021-10-27 08:32:40|9634.5|9624.5|9633.3|9623.3|9634.8|9624.8|9633.3|9623.3|4
1635323570000|2021-10-27 08:32:50|9634|9624|9631.3|9621.3|9634|9624|9631.3|9621.3|5
1635323580000|2021-10-27 08:33:00|9632.8|9622.8|9634.6|9624.6|9634.6|9624.6|9632.8|9622.8|4
1635323590000|2021-10-27 08:33:10|9634.8|9624.8|9634|9624|9634.8|9624.8|9634|9624|3
1635323600000|2021-10-27 08:33:20|9634.5|9624.5|9634.4|9624.4|9635.5|9625.5|9634.3|9624.3|5
1635323610000|2021-10-27 08:33:30|9634.6|9624.6|9634.4|9624.4|9634.8|9624.8|9634.4|9624.4|4
1635323620000|2021-10-27 08:33:40|9634|9624|9634.5|9624.5|9634.5|9624.5|9634|9624|2
1635323630000|2021-10-27 08:33:50|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|1
1635323640000|2021-10-27 08:34:00|9635.3|9625.3|9635.3|9625.3|9635.5|9625.5|9635.3|9625.3|3
1635323650000|2021-10-27 08:34:10|9634.8|9624.8|9634|9624|9634.8|9624.8|9634|9624|3
1635323660000|2021-10-27 08:34:20|9633.5|9623.5|9632.8|9622.8|9633.5|9623.5|9632.8|9622.8|3
1635323670000|2021-10-27 08:34:30|9632.3|9622.3|9632.8|9622.8|9632.8|9622.8|9632.3|9622.3|2
1635323680000|2021-10-27 08:34:40|9633|9623|9632.8|9622.8|9633|9623|9632.8|9622.8|2
1635323690000|2021-10-27 08:34:50|9633|9623|9632.8|9622.8|9633|9623|9632.8|9622.8|2
1635323700000|2021-10-27 08:35:00|9633|9623|9633|9623|9633|9623|9633|9623|1
1635323720000|2021-10-27 08:35:20|9634|9624|9635.8|9625.8|9635.8|9625.8|9634|9624|2
1635323730000|2021-10-27 08:35:30|9635.5|9625.5|9632.8|9622.8|9635.5|9625.5|9632.3|9622.3|6
1635323750000|2021-10-27 08:35:50|9633.3|9623.3|9632.8|9622.8|9634|9624|9632.3|9622.3|10
1635323760000|2021-10-27 08:36:00|9633.3|9623.3|9632.8|9622.8|9633.3|9623.3|9632.8|9622.8|2
1635323770000|2021-10-27 08:36:10|9632.3|9622.3|9633.5|9623.5|9633.5|9623.5|9631.3|9621.3|9
1635323780000|2021-10-27 08:36:20|9633.8|9623.8|9635.3|9625.3|9635.3|9625.3|9633.8|9623.8|3
1635323800000|2021-10-27 08:36:40|9636.8|9626.8|9639.8|9629.8|9639.8|9629.8|9636.8|9626.8|6
1635323820000|2021-10-27 08:37:00|9639.5|9629.5|9638.3|9628.3|9639.5|9629.5|9638.3|9628.3|3
1635323830000|2021-10-27 08:37:10|9638.5|9628.5|9638|9628|9639|9629|9638|9628|4
1635323840000|2021-10-27 08:37:20|9638.8|9628.8|9643.5|9633.5|9643.5|9633.5|9638.8|9628.8|5
1635323850000|2021-10-27 08:37:30|9644.3|9634.3|9644.9|9634.9|9644.9|9634.9|9644.1|9634.1|3
1635323860000|2021-10-27 08:37:40|9645.4|9635.4|9643.5|9633.5|9645.4|9635.4|9643.5|9633.5|5
1635323870000|2021-10-27 08:37:50|9645.9|9635.9|9642.6|9632.6|9646|9636|9642.3|9632.3|9
1635323880000|2021-10-27 08:38:00|9642.3|9632.3|9639.9|9629.9|9642.3|9632.3|9639.3|9629.3|7
1635323890000|2021-10-27 08:38:10|9639.8|9629.8|9639|9629|9639.8|9629.8|9639|9629|2
1635323900000|2021-10-27 08:38:20|9639.5|9629.5|9639|9629|9639.5|9629.5|9638.5|9628.5|5
1635323910000|2021-10-27 08:38:30|9639.3|9629.3|9644.5|9634.5|9644.8|9634.8|9639.3|9629.3|5
1635323920000|2021-10-27 08:38:40|9643.3|9633.3|9644.3|9634.3|9644.3|9634.3|9643.3|9633.3|2
1635323930000|2021-10-27 08:38:50|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|1
1635323950000|2021-10-27 08:39:10|9644.3|9634.3|9644.3|9634.3|9644.5|9634.5|9644.3|9634.3|3
1635323960000|2021-10-27 08:39:20|9644.5|9634.5|9640.8|9630.8|9644.5|9634.5|9640.6|9630.6|5
1635323970000|2021-10-27 08:39:30|9640.5|9630.5|9639.8|9629.8|9640.5|9630.5|9639.8|9629.8|2
1635323980000|2021-10-27 08:39:40|9640|9630|9640.3|9630.3|9640.3|9630.3|9640|9630|2
1635323990000|2021-10-27 08:39:50|9640|9630|9638|9628|9640|9630|9638|9628|2
1635324000000|2021-10-27 08:40:00|9637.5|9627.5|9638.3|9628.3|9638.3|9628.3|9637.5|9627.5|4
1635324020000|2021-10-27 08:40:20|9638.5|9628.5|9638.3|9628.3|9638.8|9628.8|9638.3|9628.3|5
1635324030000|2021-10-27 08:40:30|9638.5|9628.5|9637.8|9627.8|9638.5|9628.5|9637.8|9627.8|2
1635324040000|2021-10-27 08:40:40|9638|9628|9638|9628|9638|9628|9638|9628|1
1635324050000|2021-10-27 08:40:50|9638.3|9628.3|9639.3|9629.3|9639.8|9629.8|9638.3|9628.3|7
1635324060000|2021-10-27 08:41:00|9639.5|9629.5|9639.8|9629.8|9640.3|9630.3|9639.5|9629.5|5
1635324070000|2021-10-27 08:41:10|9640|9630|9640.3|9630.3|9640.8|9630.8|9640|9630|3
1635324080000|2021-10-27 08:41:20|9640.8|9630.8|9640.3|9630.3|9640.8|9630.8|9639.8|9629.8|4
1635324090000|2021-10-27 08:41:30|9640|9630|9638.5|9628.5|9640|9630|9638.5|9628.5|4
1635324100000|2021-10-27 08:41:40|9639.3|9629.3|9639.8|9629.8|9639.8|9629.8|9639.3|9629.3|3
1635324110000|2021-10-27 08:41:50|9639.3|9629.3|9639.3|9629.3|9639.8|9629.8|9639.3|9629.3|5
1635324120000|2021-10-27 08:42:00|9639.5|9629.5|9637.5|9627.5|9639.5|9629.5|9637.5|9627.5|9
1635324130000|2021-10-27 08:42:10|9638|9628|9637.5|9627.5|9638|9628|9636.8|9626.8|5
1635324140000|2021-10-27 08:42:20|9637|9627|9633.6|9623.6|9637|9627|9633.6|9623.6|4
1635324150000|2021-10-27 08:42:30|9633.9|9623.9|9622.8|9612.8|9633.9|9623.9|9622.8|9612.8|15
1635324160000|2021-10-27 08:42:40|9623.3|9613.3|9620.3|9610.3|9624|9614|9618.8|9608.8|12
1635324170000|2021-10-27 08:42:50|9619.8|9609.8|9621.3|9611.3|9623|9613|9618.8|9608.8|18
1635324180000|2021-10-27 08:43:00|9620.8|9610.8|9624.3|9614.3|9626.3|9616.3|9620.5|9610.5|14
1635324190000|2021-10-27 08:43:10|9625.3|9615.3|9623.5|9613.5|9625.8|9615.8|9623.5|9613.5|5
1635324200000|2021-10-27 08:43:20|9621.8|9611.8|9622.5|9612.5|9622.8|9612.8|9621.5|9611.5|6
1635324210000|2021-10-27 08:43:30|9623|9613|9622.8|9612.8|9623|9613|9621.8|9611.8|3
1635324220000|2021-10-27 08:43:40|9623.3|9613.3|9622.6|9612.6|9623.3|9613.3|9622.6|9612.6|3
1635324230000|2021-10-27 08:43:50|9624.5|9614.5|9623.6|9613.6|9624.8|9614.8|9622.5|9612.5|6
1635324240000|2021-10-27 08:44:00|9624|9614|9623.1|9613.1|9624.3|9614.3|9622.8|9612.8|7
1635324250000|2021-10-27 08:44:10|9623.3|9613.3|9626|9616|9626.3|9616.3|9623.3|9613.3|5
1635324260000|2021-10-27 08:44:20|9626.8|9616.8|9627.8|9617.8|9627.8|9617.8|9626.8|9616.8|2
1635324270000|2021-10-27 08:44:30|9629.9|9619.9|9630.3|9620.3|9632|9622|9625.8|9615.8|15
1635324280000|2021-10-27 08:44:40|9629.8|9619.8|9632.5|9622.5|9632.5|9622.5|9629.8|9619.8|6
1635324290000|2021-10-27 08:44:50|9633|9623|9635.5|9625.5|9635.5|9625.5|9633|9623|6
1635324300000|2021-10-27 08:45:00|9634.8|9624.8|9637.5|9627.5|9638.5|9628.5|9634.8|9624.8|9
1635324310000|2021-10-27 08:45:10|9637.3|9627.3|9636.3|9626.3|9637.5|9627.5|9636.3|9626.3|6
1635324320000|2021-10-27 08:45:20|9637|9627|9643.5|9633.5|9643.5|9633.5|9637|9627|8
1635324330000|2021-10-27 08:45:30|9643.3|9633.3|9643.5|9633.5|9643.5|9633.5|9642.3|9632.3|7
1635324340000|2021-10-27 08:45:40|9644|9634|9642.9|9632.9|9644|9634|9642.8|9632.8|5
1635324350000|2021-10-27 08:45:50|9642.5|9632.5|9646.8|9636.8|9646.8|9636.8|9642.5|9632.5|5
1635324360000|2021-10-27 08:46:00|9646.5|9636.5|9646.8|9636.8|9646.8|9636.8|9646.5|9636.5|2
1635324380000|2021-10-27 08:46:20|9648|9638|9649.3|9639.3|9649.8|9639.8|9648|9638|8
1635324390000|2021-10-27 08:46:30|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|1
1635324400000|2021-10-27 08:46:40|9651.5|9641.5|9653.5|9643.5|9656.3|9646.3|9651.3|9641.3|11
1635324410000|2021-10-27 08:46:50|9652.9|9642.9|9650.5|9640.5|9652.9|9642.9|9650.5|9640.5|10
1635324420000|2021-10-27 08:47:00|9649.8|9639.8|9651|9641|9651.5|9641.5|9649.8|9639.8|9
1635324430000|2021-10-27 08:47:10|9652.3|9642.3|9653.8|9643.8|9655|9645|9652.3|9642.3|6
1635324440000|2021-10-27 08:47:20|9654.3|9644.3|9652|9642|9656.1|9646.1|9652|9642|12
1635324450000|2021-10-27 08:47:30|9652.3|9642.3|9652|9642|9652.5|9642.5|9651.3|9641.3|8
1635324460000|2021-10-27 08:47:40|9652.5|9642.5|9652|9642|9652.5|9642.5|9652|9642|2
1635324480000|2021-10-27 08:48:00|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|1
1635324490000|2021-10-27 08:48:10|9651|9641|9648.8|9638.8|9651|9641|9648.8|9638.8|3
1635324510000|2021-10-27 08:48:30|9649.5|9639.5|9650.8|9640.8|9651.5|9641.5|9649.5|9639.5|4
1635324520000|2021-10-27 08:48:40|9651.5|9641.5|9649.5|9639.5|9651.5|9641.5|9649.5|9639.5|7
1635324530000|2021-10-27 08:48:50|9648.3|9638.3|9644|9634|9648.3|9638.3|9644|9634|4
1635324540000|2021-10-27 08:49:00|9643.5|9633.5|9645.5|9635.5|9646.5|9636.5|9643.5|9633.5|4
1635324550000|2021-10-27 08:49:10|9645.8|9635.8|9646.8|9636.8|9647|9637|9645.8|9635.8|8
1635324560000|2021-10-27 08:49:20|9647|9637|9646.3|9636.3|9647|9637|9646.3|9636.3|2
1635324570000|2021-10-27 08:49:30|9646|9636|9646|9636|9646|9636|9646|9636|1
1635324580000|2021-10-27 08:49:40|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|1
1635324590000|2021-10-27 08:49:50|9645.5|9635.5|9644.3|9634.3|9646.3|9636.3|9644.3|9634.3|6
1635324600000|2021-10-27 08:50:00|9644.5|9634.5|9646.3|9636.3|9646.3|9636.3|9644.5|9634.5|5
1635324620000|2021-10-27 08:50:20|9646.5|9636.5|9650.6|9640.6|9650.6|9640.6|9645.8|9635.8|4
1635324630000|2021-10-27 08:50:30|9650.5|9640.5|9650.8|9640.8|9651|9641|9650.5|9640.5|3
1635324640000|2021-10-27 08:50:40|9651.3|9641.3|9651.8|9641.8|9651.8|9641.8|9651|9641|3
1635324650000|2021-10-27 08:50:50|9652|9642|9652|9642|9652|9642|9652|9642|1
1635324670000|2021-10-27 08:51:10|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|1
1635324690000|2021-10-27 08:51:30|9651|9641|9658.4|9648.4|9658.4|9648.4|9651|9641|5
1635324700000|2021-10-27 08:51:40|9657.9|9647.9|9658|9648|9659.8|9649.8|9657.8|9647.8|7
1635324710000|2021-10-27 08:51:50|9656.8|9646.8|9658.3|9648.3|9658.3|9648.3|9656.8|9646.8|2
1635324720000|2021-10-27 08:52:00|9658.9|9648.9|9657.1|9647.1|9658.9|9648.9|9657.1|9647.1|4
1635324730000|2021-10-27 08:52:10|9657.5|9647.5|9657|9647|9657.5|9647.5|9657|9647|2
1635324760000|2021-10-27 08:52:40|9658.3|9648.3|9661.8|9651.8|9661.8|9651.8|9657.8|9647.8|6
1635324770000|2021-10-27 08:52:50|9661.9|9651.9|9657.8|9647.8|9662.3|9652.3|9657.8|9647.8|5
1635324780000|2021-10-27 08:53:00|9660|9650|9660|9650|9660.3|9650.3|9660|9650|3
1635324790000|2021-10-27 08:53:10|9659.9|9649.9|9658|9648|9659.9|9649.9|9657.3|9647.3|6
1635324800000|2021-10-27 08:53:20|9657.8|9647.8|9658.8|9648.8|9659.8|9649.8|9657.8|9647.8|5
1635324810000|2021-10-27 08:53:30|9658.5|9648.5|9658.9|9648.9|9658.9|9648.9|9658.5|9648.5|2
1635324820000|2021-10-27 08:53:40|9658|9648|9657.5|9647.5|9659.8|9649.8|9657|9647|7
1635324830000|2021-10-27 08:53:50|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|9656.8|9646.8|3
1635324840000|2021-10-27 08:54:00|9658|9648|9657.5|9647.5|9658|9648|9657.5|9647.5|2
1635324850000|2021-10-27 08:54:10|9658.8|9648.8|9658.3|9648.3|9658.8|9648.8|9658.1|9648.1|3
1635324860000|2021-10-27 08:54:20|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|9657.3|9647.3|3
1635324870000|2021-10-27 08:54:30|9657|9647|9660.5|9650.5|9661.1|9651.1|9657|9647|5
1635324880000|2021-10-27 08:54:40|9661|9651|9661|9651|9661|9651|9661|9651|1
1635324890000|2021-10-27 08:54:50|9660.5|9650.5|9659.3|9649.3|9660.5|9650.5|9659.3|9649.3|3
1635324910000|2021-10-27 08:55:10|9659.8|9649.8|9659.3|9649.3|9659.8|9649.8|9659.3|9649.3|4
1635324920000|2021-10-27 08:55:20|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659.3|9649.3|3
1635324930000|2021-10-27 08:55:30|9660|9650|9661|9651|9661|9651|9660|9650|2
1635324940000|2021-10-27 08:55:40|9660.5|9650.5|9661|9651|9661|9651|9660.5|9650.5|2
1635324960000|2021-10-27 08:56:00|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|1
1635324970000|2021-10-27 08:56:10|9660.5|9650.5|9660.5|9650.5|9660.5|9650.5|9658.8|9648.8|5
1635324980000|2021-10-27 08:56:20|9660.8|9650.8|9658|9648|9660.8|9650.8|9658|9648|3
1635324990000|2021-10-27 08:56:30|9657|9647|9656|9646|9657.5|9647.5|9656|9646|4
1635325000000|2021-10-27 08:56:40|9655.5|9645.5|9654.5|9644.5|9655.5|9645.5|9649.5|9639.5|9
1635325010000|2021-10-27 08:56:50|9655.8|9645.8|9654.9|9644.9|9655.8|9645.8|9654.9|9644.9|2
1635325020000|2021-10-27 08:57:00|9654.1|9644.1|9654.1|9644.1|9654.1|9644.1|9654.1|9644.1|1
1635325030000|2021-10-27 08:57:10|9654.8|9644.8|9655|9645|9655.8|9645.8|9654.8|9644.8|4
1635325040000|2021-10-27 08:57:20|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|1
1635325050000|2021-10-27 08:57:30|9655|9645|9656.5|9646.5|9656.5|9646.5|9655|9645|4
1635325060000|2021-10-27 08:57:40|9657.8|9647.8|9656.9|9646.9|9657.8|9647.8|9656.9|9646.9|2
1635325070000|2021-10-27 08:57:50|9656|9646|9653.1|9643.1|9656|9646|9653.1|9643.1|3
1635325080000|2021-10-27 08:58:00|9652|9642|9655.5|9645.5|9655.5|9645.5|9652|9642|6
1635325090000|2021-10-27 08:58:10|9656|9646|9653.8|9643.8|9657.3|9647.3|9653.8|9643.8|8
1635325100000|2021-10-27 08:58:20|9654.3|9644.3|9648.4|9638.4|9654.3|9644.3|9648.4|9638.4|12
1635325110000|2021-10-27 08:58:30|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1635325120000|2021-10-27 08:58:40|9648|9638|9648.3|9638.3|9649|9639|9647.5|9637.5|6
1635325130000|2021-10-27 08:58:50|9648|9638|9648.3|9638.3|9648.8|9638.8|9647.8|9637.8|6
1635325140000|2021-10-27 08:59:00|9648.8|9638.8|9650|9640|9650|9640|9647.8|9637.8|6
1635325150000|2021-10-27 08:59:10|9650.3|9640.3|9652|9642|9652|9642|9650.3|9640.3|2
1635325160000|2021-10-27 08:59:20|9653|9643|9654.4|9644.4|9654.5|9644.5|9653|9643|6
1635325170000|2021-10-27 08:59:30|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|1
1635325180000|2021-10-27 08:59:40|9652.8|9642.8|9651.5|9641.5|9652.8|9642.8|9651.5|9641.5|3
1635325190000|2021-10-27 08:59:50|9652.5|9642.5|9652.8|9642.8|9654|9644|9652.5|9642.5|4
1635325200000|2021-10-27 09:00:00|9652.5|9642.5|9648.8|9638.8|9652.5|9642.5|9648.5|9638.5|9
1635325210000|2021-10-27 09:00:10|9649|9639|9648.5|9638.5|9649|9639|9648.5|9638.5|2
1635325220000|2021-10-27 09:00:20|9647.8|9637.8|9643.8|9633.8|9647.8|9637.8|9643.5|9633.5|11
1635325230000|2021-10-27 09:00:30|9644|9634|9645.5|9635.5|9647.5|9637.5|9644|9634|8
1635325240000|2021-10-27 09:00:40|9646.5|9636.5|9647.4|9637.4|9647.4|9637.4|9645|9635|4
1635325250000|2021-10-27 09:00:50|9647.5|9637.5|9645|9635|9647.5|9637.5|9645|9635|5
1635325260000|2021-10-27 09:01:00|9646|9636|9646|9636|9647.3|9637.3|9645|9635|9
1635325270000|2021-10-27 09:01:10|9645.3|9635.3|9644|9634|9645.5|9635.5|9644|9634|5
1635325280000|2021-10-27 09:01:20|9645|9635|9641.3|9631.3|9645|9635|9641|9631|10
1635325290000|2021-10-27 09:01:30|9640.5|9630.5|9640|9630|9640.5|9630.5|9639.5|9629.5|8
1635325300000|2021-10-27 09:01:40|9639.5|9629.5|9640|9630|9640.3|9630.3|9639.5|9629.5|4
1635325310000|2021-10-27 09:01:50|9640.5|9630.5|9635.5|9625.5|9640.5|9630.5|9635.5|9625.5|8
1635325320000|2021-10-27 09:02:00|9634.3|9624.3|9630.5|9620.5|9635.6|9625.6|9630.4|9620.4|13
1635325330000|2021-10-27 09:02:10|9630|9620|9631.4|9621.4|9631.6|9621.6|9630|9620|6
1635325340000|2021-10-27 09:02:20|9632.5|9622.5|9628.9|9618.9|9632.5|9622.5|9628.9|9618.9|8
1635325350000|2021-10-27 09:02:30|9628.4|9618.4|9627|9617|9628.4|9618.4|9627|9617|3
1635325360000|2021-10-27 09:02:40|9626.5|9616.5|9629.8|9619.8|9629.8|9619.8|9625.8|9615.8|13
1635325370000|2021-10-27 09:02:50|9629.3|9619.3|9631.8|9621.8|9635.3|9625.3|9629.3|9619.3|17
1635325380000|2021-10-27 09:03:00|9632.1|9622.1|9635|9625|9635.8|9625.8|9631.6|9621.6|8
1635325390000|2021-10-27 09:03:10|9634.5|9624.5|9635|9625|9637|9627|9633.8|9623.8|8
1635325400000|2021-10-27 09:03:20|9634.8|9624.8|9636|9626|9636|9626|9634.8|9624.8|3
1635325410000|2021-10-27 09:03:30|9636.3|9626.3|9638.5|9628.5|9638.5|9628.5|9636.3|9626.3|4
1635325420000|2021-10-27 09:03:40|9638|9628|9638|9628|9638|9628|9637.3|9627.3|3
1635325430000|2021-10-27 09:03:50|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|1
1635325440000|2021-10-27 09:04:00|9637|9627|9637|9627|9638.3|9628.3|9635.3|9625.3|8
1635325450000|2021-10-27 09:04:10|9637.3|9627.3|9637|9627|9637.3|9627.3|9637|9627|2
1635325460000|2021-10-27 09:04:20|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|1
1635325470000|2021-10-27 09:04:30|9636.5|9626.5|9642.8|9632.8|9643|9633|9636.3|9626.3|7
1635325480000|2021-10-27 09:04:40|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|1
1635325490000|2021-10-27 09:04:50|9646.3|9636.3|9649.8|9639.8|9649.8|9639.8|9646.3|9636.3|5
1635325500000|2021-10-27 09:05:00|9649|9639|9649.3|9639.3|9649.5|9639.5|9649|9639|5
1635325510000|2021-10-27 09:05:10|9649|9639|9648.3|9638.3|9649|9639|9648.3|9638.3|2
1635325520000|2021-10-27 09:05:20|9647.5|9637.5|9644.6|9634.6|9647.5|9637.5|9644.6|9634.6|10
1635325530000|2021-10-27 09:05:30|9644.9|9634.9|9643.8|9633.8|9644.9|9634.9|9643.8|9633.8|5
1635325540000|2021-10-27 09:05:40|9643.5|9633.5|9642|9632|9643.5|9633.5|9642|9632|3
1635325550000|2021-10-27 09:05:50|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|1
1635325560000|2021-10-27 09:06:00|9641|9631|9642.3|9632.3|9642.8|9632.8|9641|9631|3
1635325600000|2021-10-27 09:06:40|9642.5|9632.5|9643.3|9633.3|9643.3|9633.3|9642.5|9632.5|3
1635325610000|2021-10-27 09:06:50|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|1
1635325620000|2021-10-27 09:07:00|9643.5|9633.5|9642.8|9632.8|9643.5|9633.5|9642.5|9632.5|4
1635325630000|2021-10-27 09:07:10|9643.3|9633.3|9643.3|9633.3|9643.3|9633.3|9643.3|9633.3|1
1635325640000|2021-10-27 09:07:20|9643.8|9633.8|9643.3|9633.3|9643.8|9633.8|9643.3|9633.3|2
1635325650000|2021-10-27 09:07:30|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|1
1635325660000|2021-10-27 09:07:40|9643.3|9633.3|9644|9634|9644|9634|9643.3|9633.3|2
1635325670000|2021-10-27 09:07:50|9644.8|9634.8|9646.3|9636.3|9646.3|9636.3|9644.8|9634.8|2
1635325680000|2021-10-27 09:08:00|9646.8|9636.8|9647.8|9637.8|9647.8|9637.8|9646.8|9636.8|2
1635325700000|2021-10-27 09:08:20|9648.3|9638.3|9649|9639|9649|9639|9648.3|9638.3|2
1635325710000|2021-10-27 09:08:30|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|1
1635325720000|2021-10-27 09:08:40|9649.3|9639.3|9649.5|9639.5|9649.5|9639.5|9647.3|9637.3|5
1635325730000|2021-10-27 09:08:50|9649.8|9639.8|9649.8|9639.8|9650.5|9640.5|9649.8|9639.8|3
1635325740000|2021-10-27 09:09:00|9650.5|9640.5|9649.8|9639.8|9650.5|9640.5|9649.5|9639.5|4
1635325750000|2021-10-27 09:09:10|9649.3|9639.3|9650.8|9640.8|9650.8|9640.8|9649.3|9639.3|5
1635325810000|2021-10-27 09:10:10|9650.3|9640.3|9650.3|9640.3|9650.3|9640.3|9650.3|9640.3|1
1635325820000|2021-10-27 09:10:20|9650.5|9640.5|9650.5|9640.5|9650.5|9640.5|9650.5|9640.5|1
1635325840000|2021-10-27 09:10:40|9651|9641|9652.3|9642.3|9652.3|9642.3|9651|9641|2
1635325860000|2021-10-27 09:11:00|9652.8|9642.8|9653.3|9643.3|9653.3|9643.3|9652.8|9642.8|2
1635325870000|2021-10-27 09:11:10|9654.8|9644.8|9653.9|9643.9|9654.8|9644.8|9653.9|9643.9|3
1635325880000|2021-10-27 09:11:20|9654|9644|9654.3|9644.3|9654.3|9644.3|9654|9644|2
1635325890000|2021-10-27 09:11:30|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|1
1635325900000|2021-10-27 09:11:40|9654.8|9644.8|9655.5|9645.5|9655.5|9645.5|9654.8|9644.8|3
1635325910000|2021-10-27 09:11:50|9655.3|9645.3|9657.1|9647.1|9657.4|9647.4|9655.3|9645.3|5
1635325920000|2021-10-27 09:12:00|9657|9647|9655.5|9645.5|9657|9647|9655.5|9645.5|3
1635325930000|2021-10-27 09:12:10|9655|9645|9655|9645|9655|9645|9655|9645|1
1635325970000|2021-10-27 09:12:50|9655.5|9645.5|9655.3|9645.3|9655.5|9645.5|9655.3|9645.3|2
1635325980000|2021-10-27 09:13:00|9655|9645|9659.3|9649.3|9660.3|9650.3|9655|9645|7
1635325990000|2021-10-27 09:13:10|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|1
1635326000000|2021-10-27 09:13:20|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|1
1635326010000|2021-10-27 09:13:30|9659.8|9649.8|9660.5|9650.5|9660.5|9650.5|9659.8|9649.8|3
1635326020000|2021-10-27 09:13:40|9661|9651|9665|9655|9665|9655|9661|9651|2
1635326030000|2021-10-27 09:13:50|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|1
1635326080000|2021-10-27 09:14:40|9667.3|9657.3|9664.8|9654.8|9667.3|9657.3|9664.8|9654.8|2
1635326090000|2021-10-27 09:14:50|9665|9655|9665.3|9655.3|9665.3|9655.3|9665|9655|2
1635326100000|2021-10-27 09:15:00|9664.8|9654.8|9657.3|9647.3|9664.8|9654.8|9657.3|9647.3|6
1635326110000|2021-10-27 09:15:10|9656.5|9646.5|9656.3|9646.3|9656.5|9646.5|9655.5|9645.5|8
1635326120000|2021-10-27 09:15:20|9656|9646|9655.5|9645.5|9656|9646|9655.3|9645.3|4
1635326130000|2021-10-27 09:15:30|9655.8|9645.8|9656.8|9646.8|9656.8|9646.8|9655.8|9645.8|3
1635326140000|2021-10-27 09:15:40|9657|9647|9657.5|9647.5|9657.5|9647.5|9657|9647|4
1635326150000|2021-10-27 09:15:50|9658.3|9648.3|9658.8|9648.8|9659.3|9649.3|9658.3|9648.3|5
1635326160000|2021-10-27 09:16:00|9659|9649|9659|9649|9659|9649|9659|9649|1
1635326170000|2021-10-27 09:16:10|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1635326210000|2021-10-27 09:16:50|9659.8|9649.8|9664.8|9654.8|9664.8|9654.8|9659.8|9649.8|4
1635326220000|2021-10-27 09:17:00|9664|9654|9662.3|9652.3|9664|9654|9662.3|9652.3|5
1635326230000|2021-10-27 09:17:10|9662.5|9652.5|9669.1|9659.1|9669.6|9659.6|9662.5|9652.5|5
1635326240000|2021-10-27 09:17:20|9668.4|9658.4|9671|9661|9671|9661|9668.4|9658.4|2
1635326250000|2021-10-27 09:17:30|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|1
1635326270000|2021-10-27 09:17:50|9669.1|9659.1|9668.9|9658.9|9669.1|9659.1|9668.9|9658.9|2
1635326280000|2021-10-27 09:18:00|9669.3|9659.3|9671.9|9661.9|9671.9|9661.9|9669.3|9659.3|3
1635326290000|2021-10-27 09:18:10|9671.5|9661.5|9677.5|9667.5|9677.5|9667.5|9671.3|9661.3|8
1635326300000|2021-10-27 09:18:20|9677|9667|9675.8|9665.8|9677.3|9667.3|9675.8|9665.8|6
1635326310000|2021-10-27 09:18:30|9675.5|9665.5|9676|9666|9676.5|9666.5|9674.3|9664.3|11
1635326320000|2021-10-27 09:18:40|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|1
1635326330000|2021-10-27 09:18:50|9675|9665|9674.5|9664.5|9675|9665|9674.5|9664.5|2
1635326340000|2021-10-27 09:19:00|9673.8|9663.8|9674.5|9664.5|9674.5|9664.5|9673.3|9663.3|6
1635326350000|2021-10-27 09:19:10|9673.3|9663.3|9672.8|9662.8|9675.5|9665.5|9672.3|9662.3|17
1635326360000|2021-10-27 09:19:20|9673.3|9663.3|9672.3|9662.3|9673.5|9663.5|9672.3|9662.3|5
1635326370000|2021-10-27 09:19:30|9672|9662|9667.3|9657.3|9672|9662|9667.3|9657.3|8
1635326380000|2021-10-27 09:19:40|9667|9657|9667.3|9657.3|9667.3|9657.3|9664.3|9654.3|4
1635326400000|2021-10-27 09:20:00|9667.8|9657.8|9670.9|9660.9|9670.9|9660.9|9667.8|9657.8|2
1635326410000|2021-10-27 09:20:10|9670.4|9660.4|9668.3|9658.3|9670.4|9660.4|9668|9658|5
1635326420000|2021-10-27 09:20:20|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|1
1635326430000|2021-10-27 09:20:30|9667.8|9657.8|9668.8|9658.8|9668.8|9658.8|9667.8|9657.8|2
1635326440000|2021-10-27 09:20:40|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|1
1635326450000|2021-10-27 09:20:50|9669.5|9659.5|9667.3|9657.3|9669.8|9659.8|9667.3|9657.3|7
1635326460000|2021-10-27 09:21:00|9667|9657|9667.3|9657.3|9667.3|9657.3|9666.8|9656.8|3
1635326470000|2021-10-27 09:21:10|9667.5|9657.5|9667.3|9657.3|9668.3|9658.3|9667.3|9657.3|4
1635326480000|2021-10-27 09:21:20|9666.8|9656.8|9666.5|9656.5|9667.3|9657.3|9666.5|9656.5|6
1635326490000|2021-10-27 09:21:30|9666|9656|9667.8|9657.8|9668.4|9658.4|9666|9656|7
1635326500000|2021-10-27 09:21:40|9668|9658|9666.8|9656.8|9668.3|9658.3|9666.8|9656.8|7
1635326510000|2021-10-27 09:21:50|9666.5|9656.5|9663.3|9653.3|9666.5|9656.5|9663.3|9653.3|4
1635326520000|2021-10-27 09:22:00|9663|9653|9661.5|9651.5|9663|9653|9660.8|9650.8|6
1635326530000|2021-10-27 09:22:10|9662|9652|9660.3|9650.3|9662.8|9652.8|9660.3|9650.3|5
1635326540000|2021-10-27 09:22:20|9660|9650|9659|9649|9660|9650|9658.8|9648.8|5
1635326550000|2021-10-27 09:22:30|9658.8|9648.8|9658.5|9648.5|9658.8|9648.8|9658.5|9648.5|2
1635326560000|2021-10-27 09:22:40|9658|9648|9659.6|9649.6|9659.6|9649.6|9657.3|9647.3|7
1635326570000|2021-10-27 09:22:50|9659.3|9649.3|9658.8|9648.8|9659.3|9649.3|9658.8|9648.8|2
1635326580000|2021-10-27 09:23:00|9659|9649|9657.8|9647.8|9659|9649|9657.8|9647.8|4
1635326590000|2021-10-27 09:23:10|9658.3|9648.3|9658.8|9648.8|9659.3|9649.3|9658.3|9648.3|4
1635326600000|2021-10-27 09:23:20|9658.5|9648.5|9658|9648|9658.5|9648.5|9657.8|9647.8|3
1635326620000|2021-10-27 09:23:40|9658.5|9648.5|9657.8|9647.8|9658.5|9648.5|9657.8|9647.8|4
1635326630000|2021-10-27 09:23:50|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|1
1635326650000|2021-10-27 09:24:10|9656|9646|9656.5|9646.5|9657|9647|9656|9646|4
1635326660000|2021-10-27 09:24:20|9656.8|9646.8|9656|9646|9656.8|9646.8|9656|9646|3
1635326670000|2021-10-27 09:24:30|9657.3|9647.3|9656.8|9646.8|9657.3|9647.3|9656.8|9646.8|2
1635326680000|2021-10-27 09:24:40|9657.3|9647.3|9657.3|9647.3|9657.5|9647.5|9657.3|9647.3|3
1635326690000|2021-10-27 09:24:50|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|1
1635326700000|2021-10-27 09:25:00|9657.3|9647.3|9657.8|9647.8|9660.3|9650.3|9657.3|9647.3|8
1635326710000|2021-10-27 09:25:10|9657.5|9647.5|9656.8|9646.8|9657.5|9647.5|9656.8|9646.8|2
1635326720000|2021-10-27 09:25:20|9656.5|9646.5|9656|9646|9656.5|9646.5|9656|9646|2
1635326730000|2021-10-27 09:25:30|9657.4|9647.4|9657|9647|9658.1|9648.1|9657|9647|5
1635326740000|2021-10-27 09:25:40|9657.3|9647.3|9657.6|9647.6|9657.6|9647.6|9657.3|9647.3|2
1635326750000|2021-10-27 09:25:50|9657.9|9647.9|9657.3|9647.3|9657.9|9647.9|9657.3|9647.3|3
1635326760000|2021-10-27 09:26:00|9657.8|9647.8|9658|9648|9658.3|9648.3|9657.8|9647.8|3
1635326770000|2021-10-27 09:26:10|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|1
1635326780000|2021-10-27 09:26:20|9657.3|9647.3|9656.5|9646.5|9657.3|9647.3|9656.5|9646.5|2
1635326790000|2021-10-27 09:26:30|9656|9646|9656|9646|9656|9646|9656|9646|1
1635326800000|2021-10-27 09:26:40|9656.3|9646.3|9656.3|9646.3|9656.3|9646.3|9656.3|9646.3|1
1635326810000|2021-10-27 09:26:50|9656.5|9646.5|9658.5|9648.5|9658.5|9648.5|9656.5|9646.5|2
1635326820000|2021-10-27 09:27:00|9658.8|9648.8|9659.8|9649.8|9659.8|9649.8|9658.8|9648.8|5
1635326830000|2021-10-27 09:27:10|9659.5|9649.5|9659|9649|9659.5|9649.5|9659|9649|2
1635326840000|2021-10-27 09:27:20|9658.5|9648.5|9658.3|9648.3|9658.5|9648.5|9658.3|9648.3|2
1635326850000|2021-10-27 09:27:30|9658|9648|9656.8|9646.8|9658|9648|9656.8|9646.8|2
1635326860000|2021-10-27 09:27:40|9656|9646|9656|9646|9656|9646|9656|9646|1
1635326880000|2021-10-27 09:28:00|9655.5|9645.5|9653.8|9643.8|9655.5|9645.5|9653.8|9643.8|4
1635326890000|2021-10-27 09:28:10|9652.3|9642.3|9655|9645|9655|9645|9651.8|9641.8|7
1635326900000|2021-10-27 09:28:20|9655.8|9645.8|9655.3|9645.3|9655.8|9645.8|9655.3|9645.3|2
1635326910000|2021-10-27 09:28:30|9655.8|9645.8|9655.5|9645.5|9656|9646|9655.5|9645.5|3
1635326940000|2021-10-27 09:29:00|9656|9646|9656|9646|9656|9646|9656|9646|1
1635326960000|2021-10-27 09:29:20|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|1
1635326970000|2021-10-27 09:29:30|9659.3|9649.3|9656.1|9646.1|9660|9650|9656.1|9646.1|4
1635326980000|2021-10-27 09:29:40|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|1
1635326990000|2021-10-27 09:29:50|9649|9639|9649|9639|9649|9639|9649|9639|1
1635327000000|2021-10-27 09:30:00|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|1
1635327010000|2021-10-27 09:30:10|9651|9641|9654.5|9644.5|9654.6|9644.6|9651|9641|6
1635327020000|2021-10-27 09:30:20|9654.8|9644.8|9656.6|9646.6|9656.6|9646.6|9654.8|9644.8|4
1635327030000|2021-10-27 09:30:30|9656.5|9646.5|9655.8|9645.8|9656.5|9646.5|9655.8|9645.8|2
1635327040000|2021-10-27 09:30:40|9655.5|9645.5|9656|9646|9656|9646|9654.8|9644.8|4
1635327050000|2021-10-27 09:30:50|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|1
1635327090000|2021-10-27 09:31:30|9655|9645|9655|9645|9655|9645|9655|9645|1
1635327100000|2021-10-27 09:31:40|9655.8|9645.8|9654.5|9644.5|9655.8|9645.8|9654.5|9644.5|3
1635327110000|2021-10-27 09:31:50|9654|9644|9652.5|9642.5|9654|9644|9652.5|9642.5|3
1635327120000|2021-10-27 09:32:00|9652|9642|9651.3|9641.3|9652|9642|9650.8|9640.8|4
1635327130000|2021-10-27 09:32:10|9651.5|9641.5|9652.5|9642.5|9653|9643|9651.5|9641.5|4
1635327140000|2021-10-27 09:32:20|9652|9642|9651.5|9641.5|9652|9642|9651.5|9641.5|3
1635327150000|2021-10-27 09:32:30|9651.3|9641.3|9651|9641|9651.3|9641.3|9651|9641|2
1635327160000|2021-10-27 09:32:40|9649.8|9639.8|9648.3|9638.3|9649.8|9639.8|9648.3|9638.3|3
1635327170000|2021-10-27 09:32:50|9648|9638|9648.5|9638.5|9648.5|9638.5|9648|9638|3
1635327180000|2021-10-27 09:33:00|9649|9639|9649.8|9639.8|9650.9|9640.9|9649|9639|5
1635327190000|2021-10-27 09:33:10|9650.5|9640.5|9649|9639|9650.5|9640.5|9649|9639|3
1635327200000|2021-10-27 09:33:20|9649.8|9639.8|9650.5|9640.5|9650.5|9640.5|9649.8|9639.8|2
1635327210000|2021-10-27 09:33:30|9650.3|9640.3|9649.3|9639.3|9650.3|9640.3|9649.3|9639.3|2
1635327220000|2021-10-27 09:33:40|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|1
1635327230000|2021-10-27 09:33:50|9649.3|9639.3|9648.5|9638.5|9649.3|9639.3|9648.5|9638.5|2
1635327240000|2021-10-27 09:34:00|9648.8|9638.8|9649.5|9639.5|9649.5|9639.5|9648.8|9638.8|2
1635327250000|2021-10-27 09:34:10|9650.3|9640.3|9650.3|9640.3|9650.3|9640.3|9650.3|9640.3|1
1635327280000|2021-10-27 09:34:40|9650|9640|9650|9640|9650|9640|9650|9640|1
1635327310000|2021-10-27 09:35:10|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|1
1635327330000|2021-10-27 09:35:30|9649.3|9639.3|9647.3|9637.3|9649.3|9639.3|9647.3|9637.3|4
1635327350000|2021-10-27 09:35:50|9647.8|9637.8|9647|9637|9647.8|9637.8|9647|9637|4
1635327360000|2021-10-27 09:36:00|9646.8|9636.8|9647.5|9637.5|9647.5|9637.5|9646.8|9636.8|2
1635327370000|2021-10-27 09:36:10|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|1
1635327380000|2021-10-27 09:36:20|9643.3|9633.3|9643.3|9633.3|9643.3|9633.3|9642.1|9632.1|5
1635327390000|2021-10-27 09:36:30|9644|9634|9644|9634|9644|9634|9644|9634|1
1635327410000|2021-10-27 09:36:50|9644.5|9634.5|9646|9636|9646|9636|9644.5|9634.5|2
1635327420000|2021-10-27 09:37:00|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|1
1635327430000|2021-10-27 09:37:10|9646|9636|9646|9636|9646|9636|9646|9636|1
1635327440000|2021-10-27 09:37:20|9645.8|9635.8|9643.8|9633.8|9645.8|9635.8|9643.8|9633.8|3
1635327450000|2021-10-27 09:37:30|9643.3|9633.3|9643.3|9633.3|9643.3|9633.3|9643|9633|3
1635327470000|2021-10-27 09:37:50|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|1
1635327490000|2021-10-27 09:38:10|9643.8|9633.8|9644.3|9634.3|9644.3|9634.3|9643.8|9633.8|2
1635327500000|2021-10-27 09:38:20|9644|9634|9645|9635|9645|9635|9644|9634|4
1635327510000|2021-10-27 09:38:30|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|9643.5|9633.5|7
1635327530000|2021-10-27 09:38:50|9643.8|9633.8|9643.5|9633.5|9643.8|9633.8|9643.5|9633.5|2
1635327540000|2021-10-27 09:39:00|9642.5|9632.5|9641.3|9631.3|9642.5|9632.5|9641|9631|5
1635327550000|2021-10-27 09:39:10|9641.1|9631.1|9641.4|9631.4|9641.4|9631.4|9641.1|9631.1|2
1635327560000|2021-10-27 09:39:20|9641.8|9631.8|9643.8|9633.8|9643.8|9633.8|9641.8|9631.8|10
1635327570000|2021-10-27 09:39:30|9644|9634|9644.3|9634.3|9644.3|9634.3|9644|9634|2
1635327580000|2021-10-27 09:39:40|9644.5|9634.5|9645.8|9635.8|9645.8|9635.8|9644.5|9634.5|2
1635327590000|2021-10-27 09:39:50|9646.5|9636.5|9646.8|9636.8|9646.8|9636.8|9646.5|9636.5|2
1635327600000|2021-10-27 09:40:00|9647.8|9637.8|9648|9638|9648|9638|9647.8|9637.8|2
1635327640000|2021-10-27 09:40:40|9648.9|9638.9|9650.1|9640.1|9650.3|9640.3|9648.9|9638.9|6
1635327650000|2021-10-27 09:40:50|9651.3|9641.3|9652.3|9642.3|9652.3|9642.3|9651.3|9641.3|4
1635327660000|2021-10-27 09:41:00|9652.8|9642.8|9651.5|9641.5|9652.8|9642.8|9651.5|9641.5|2
1635327680000|2021-10-27 09:41:20|9651|9641|9651|9641|9651|9641|9651|9641|1
1635327690000|2021-10-27 09:41:30|9650.3|9640.3|9650.5|9640.5|9650.5|9640.5|9650.3|9640.3|2
1635327720000|2021-10-27 09:42:00|9650.8|9640.8|9650.8|9640.8|9650.8|9640.8|9650.8|9640.8|1
1635327740000|2021-10-27 09:42:20|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|1
1635327770000|2021-10-27 09:42:50|9652|9642|9652.5|9642.5|9652.8|9642.8|9652|9642|3
1635327800000|2021-10-27 09:43:20|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|1
1635327820000|2021-10-27 09:43:40|9653.3|9643.3|9653|9643|9653.3|9643.3|9653|9643|2
1635327830000|2021-10-27 09:43:50|9654.3|9644.3|9653|9643|9654.3|9644.3|9653|9643|4
1635327850000|2021-10-27 09:44:10|9653.3|9643.3|9653.5|9643.5|9653.5|9643.5|9653.3|9643.3|2
1635327860000|2021-10-27 09:44:20|9653.8|9643.8|9657.8|9647.8|9658|9648|9653.8|9643.8|5
1635327870000|2021-10-27 09:44:30|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|1
1635327880000|2021-10-27 09:44:40|9657|9647|9657.3|9647.3|9657.3|9647.3|9657|9647|2
1635327900000|2021-10-27 09:45:00|9658|9648|9657.8|9647.8|9658|9648|9657.8|9647.8|4
1635327910000|2021-10-27 09:45:10|9657.3|9647.3|9657.5|9647.5|9657.8|9647.8|9657.3|9647.3|3
1635327930000|2021-10-27 09:45:30|9658|9648|9658|9648|9658|9648|9658|9648|1
1635327940000|2021-10-27 09:45:40|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|1
1635327950000|2021-10-27 09:45:50|9658|9648|9658|9648|9658|9648|9658|9648|1
1635327970000|2021-10-27 09:46:10|9657.8|9647.8|9656.8|9646.8|9657.8|9647.8|9656.8|9646.8|4
1635327980000|2021-10-27 09:46:20|9657.3|9647.3|9657|9647|9657.3|9647.3|9657|9647|2
1635327990000|2021-10-27 09:46:30|9656.8|9646.8|9657.3|9647.3|9657.3|9647.3|9656.5|9646.5|4
1635328000000|2021-10-27 09:46:40|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|1
1635328010000|2021-10-27 09:46:50|9657.8|9647.8|9658|9648|9658|9648|9657.8|9647.8|2
1635328020000|2021-10-27 09:47:00|9658.8|9648.8|9658.3|9648.3|9658.8|9648.8|9658.3|9648.3|2
1635328030000|2021-10-27 09:47:10|9659|9649|9659|9649|9659|9649|9659|9649|1
1635328040000|2021-10-27 09:47:20|9658.3|9648.3|9658.3|9648.3|9658.5|9648.5|9658.3|9648.3|3
1635328090000|2021-10-27 09:48:10|9658|9648|9658|9648|9658|9648|9658|9648|1
1635328100000|2021-10-27 09:48:20|9657|9647|9657|9647|9657|9647|9657|9647|1
1635328130000|2021-10-27 09:48:50|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|1
1635328150000|2021-10-27 09:49:10|9657|9647|9656.8|9646.8|9657|9647|9656.5|9646.5|3
1635328160000|2021-10-27 09:49:20|9657|9647|9656.8|9646.8|9657.3|9647.3|9656.8|9646.8|3
1635328170000|2021-10-27 09:49:30|9657.3|9647.3|9655.3|9645.3|9657.3|9647.3|9655|9645|5
1635328190000|2021-10-27 09:49:50|9655|9645|9655.3|9645.3|9655.3|9645.3|9655|9645|2
1635328200000|2021-10-27 09:50:00|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|1
1635328210000|2021-10-27 09:50:10|9656|9646|9653.5|9643.5|9656|9646|9653.5|9643.5|5
1635328220000|2021-10-27 09:50:20|9653.3|9643.3|9653.5|9643.5|9653.5|9643.5|9653.3|9643.3|2
1635328230000|2021-10-27 09:50:30|9654|9644|9654|9644|9654|9644|9654|9644|1
1635328260000|2021-10-27 09:51:00|9653|9643|9653.3|9643.3|9653.3|9643.3|9652.8|9642.8|3
1635328270000|2021-10-27 09:51:10|9651.8|9641.8|9652|9642|9652|9642|9651.8|9641.8|2
1635328280000|2021-10-27 09:51:20|9653|9643|9653.9|9643.9|9653.9|9643.9|9653|9643|2
1635328300000|2021-10-27 09:51:40|9654.8|9644.8|9665|9655|9665|9655|9654.8|9644.8|7
1635328310000|2021-10-27 09:51:50|9665.5|9655.5|9665.5|9655.5|9665.5|9655.5|9665.5|9655.5|1
1635328320000|2021-10-27 09:52:00|9665.3|9655.3|9665.3|9655.3|9665.5|9655.5|9664.9|9654.9|4
1635328330000|2021-10-27 09:52:10|9665|9655|9662.5|9652.5|9665|9655|9662.3|9652.3|7
1635328340000|2021-10-27 09:52:20|9663|9653|9663|9653|9663|9653|9663|9653|1
1635328350000|2021-10-27 09:52:30|9662.5|9652.5|9663|9653|9663|9653|9662.5|9652.5|2
1635328370000|2021-10-27 09:52:50|9662.5|9652.5|9663|9653|9663|9653|9662.5|9652.5|2
1635328390000|2021-10-27 09:53:10|9663.3|9653.3|9665.3|9655.3|9665.3|9655.3|9663.3|9653.3|3
1635328400000|2021-10-27 09:53:20|9665|9655|9663.8|9653.8|9665.3|9655.3|9663.5|9653.5|5
1635328420000|2021-10-27 09:53:40|9663.5|9653.5|9663.3|9653.3|9663.5|9653.5|9663.3|9653.3|2
1635328430000|2021-10-27 09:53:50|9662.8|9652.8|9662.8|9652.8|9663.8|9653.8|9662.8|9652.8|3
1635328440000|2021-10-27 09:54:00|9662.3|9652.3|9655.9|9645.9|9662.3|9652.3|9655.9|9645.9|4
1635328450000|2021-10-27 09:54:10|9655.5|9645.5|9654.3|9644.3|9655.5|9645.5|9654.3|9644.3|5
1635328460000|2021-10-27 09:54:20|9653|9643|9653|9643|9653|9643|9653|9643|1
1635328480000|2021-10-27 09:54:40|9652.3|9642.3|9650.5|9640.5|9652.3|9642.3|9650.5|9640.5|2
1635328490000|2021-10-27 09:54:50|9649.8|9639.8|9650.1|9640.1|9651|9641|9649.8|9639.8|5
1635328500000|2021-10-27 09:55:00|9650.4|9640.4|9650.8|9640.8|9650.8|9640.8|9650.4|9640.4|2
1635328510000|2021-10-27 09:55:10|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|1
1635328520000|2021-10-27 09:55:20|9651|9641|9650|9640|9651|9641|9650|9640|2
1635328530000|2021-10-27 09:55:30|9650.5|9640.5|9651|9641|9651|9641|9650.5|9640.5|2
1635328540000|2021-10-27 09:55:40|9650|9640|9649.8|9639.8|9650|9640|9649.8|9639.8|2
1635328550000|2021-10-27 09:55:50|9650|9640|9649.8|9639.8|9650|9640|9649.5|9639.5|4
1635328560000|2021-10-27 09:56:00|9649|9639|9650|9640|9650.3|9640.3|9649|9639|3
1635328570000|2021-10-27 09:56:10|9650.5|9640.5|9654|9644|9654.6|9644.6|9650.5|9640.5|6
1635328580000|2021-10-27 09:56:20|9654.1|9644.1|9654.5|9644.5|9654.6|9644.6|9654.1|9644.1|4
1635328590000|2021-10-27 09:56:30|9654.3|9644.3|9652|9642|9654.3|9644.3|9652|9642|2
1635328600000|2021-10-27 09:56:40|9652.1|9642.1|9652.8|9642.8|9652.8|9642.8|9652.1|9642.1|3
1635328610000|2021-10-27 09:56:50|9653|9643|9653|9643|9653|9643|9653|9643|1
1635328620000|2021-10-27 09:57:00|9653.3|9643.3|9656.5|9646.5|9656.5|9646.5|9653.3|9643.3|2
1635328630000|2021-10-27 09:57:10|9656.8|9646.8|9657.3|9647.3|9657.8|9647.8|9656.8|9646.8|5
1635328640000|2021-10-27 09:57:20|9657|9647|9657|9647|9657|9647|9657|9647|1
1635328650000|2021-10-27 09:57:30|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|1
1635328660000|2021-10-27 09:57:40|9658|9648|9657.5|9647.5|9658|9648|9656.8|9646.8|6
1635328670000|2021-10-27 09:57:50|9657.8|9647.8|9654.5|9644.5|9657.8|9647.8|9654.5|9644.5|3
1635328680000|2021-10-27 09:58:00|9654.3|9644.3|9658.6|9648.6|9658.6|9648.6|9654.3|9644.3|3
1635328690000|2021-10-27 09:58:10|9659.1|9649.1|9661|9651|9661|9651|9659.1|9649.1|6
1635328700000|2021-10-27 09:58:20|9661.3|9651.3|9660.3|9650.3|9661.3|9651.3|9660.3|9650.3|4
1635328710000|2021-10-27 09:58:30|9660.8|9650.8|9660.3|9650.3|9660.8|9650.8|9660.3|9650.3|2
1635328720000|2021-10-27 09:58:40|9660.8|9650.8|9660.3|9650.3|9660.8|9650.8|9660.3|9650.3|2
1635328730000|2021-10-27 09:58:50|9661.5|9651.5|9661.8|9651.8|9662.3|9652.3|9661.5|9651.5|7
1635328750000|2021-10-27 09:59:10|9662.5|9652.5|9662.3|9652.3|9662.5|9652.5|9662.3|9652.3|2
1635328760000|2021-10-27 09:59:20|9661.5|9651.5|9661.8|9651.8|9661.8|9651.8|9661.5|9651.5|2
1635328770000|2021-10-27 09:59:30|9662.3|9652.3|9661.8|9651.8|9662.3|9652.3|9661.8|9651.8|2
1635328790000|2021-10-27 09:59:50|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|1
1635328800000|2021-10-27 10:00:00|9661.3|9651.3|9661|9651|9661.3|9651.3|9661|9651|2
1635328820000|2021-10-27 10:00:20|9661.3|9651.3|9666.3|9656.3|9666.3|9656.3|9661.3|9651.3|5
1635328830000|2021-10-27 10:00:30|9666.5|9656.5|9667.3|9657.3|9667.3|9657.3|9666.3|9656.3|3
1635328840000|2021-10-27 10:00:40|9669.5|9659.5|9669.5|9659.5|9671|9661|9669.5|9659.5|6
1635328850000|2021-10-27 10:00:50|9669.3|9659.3|9662.9|9652.9|9669.3|9659.3|9662.9|9652.9|7
1635328860000|2021-10-27 10:01:00|9663|9653|9660|9650|9663.1|9653.1|9660|9650|4
1635328870000|2021-10-27 10:01:10|9659.8|9649.8|9659.9|9649.9|9660.5|9650.5|9659.8|9649.8|6
1635328880000|2021-10-27 10:01:20|9659.4|9649.4|9659.6|9649.6|9659.6|9649.6|9659.4|9649.4|2
1635328890000|2021-10-27 10:01:30|9659.8|9649.8|9660.3|9650.3|9660.8|9650.8|9659.8|9649.8|6
1635328900000|2021-10-27 10:01:40|9659|9649|9658.3|9648.3|9659|9649|9658.3|9648.3|3
1635328910000|2021-10-27 10:01:50|9657.8|9647.8|9657.8|9647.8|9658|9648|9657.8|9647.8|3
1635328920000|2021-10-27 10:02:00|9658.5|9648.5|9660.3|9650.3|9660.3|9650.3|9658.5|9648.5|3
1635328930000|2021-10-27 10:02:10|9660|9650|9658.8|9648.8|9660|9650|9658.8|9648.8|7
1635328940000|2021-10-27 10:02:20|9658.3|9648.3|9657.3|9647.3|9658.3|9648.3|9657.3|9647.3|3
1635328950000|2021-10-27 10:02:30|9656.8|9646.8|9652.5|9642.5|9656.8|9646.8|9652.5|9642.5|5
1635328970000|2021-10-27 10:02:50|9651.8|9641.8|9651.8|9641.8|9652.3|9642.3|9651.8|9641.8|5
1635328980000|2021-10-27 10:03:00|9652|9642|9650.3|9640.3|9652|9642|9648.5|9638.5|7
1635328990000|2021-10-27 10:03:10|9650.6|9640.6|9650.6|9640.6|9650.6|9640.6|9650.6|9640.6|1
1635329000000|2021-10-27 10:03:20|9651.5|9641.5|9649.9|9639.9|9653.3|9643.3|9649.8|9639.8|6
1635329010000|2021-10-27 10:03:30|9650.5|9640.5|9648.4|9638.4|9650.5|9640.5|9648.4|9638.4|4
1635329020000|2021-10-27 10:03:40|9649|9639|9647.8|9637.8|9649|9639|9647.8|9637.8|2
1635329040000|2021-10-27 10:04:00|9648|9638|9648.5|9638.5|9648.5|9638.5|9647.8|9637.8|5
1635329050000|2021-10-27 10:04:10|9648.3|9638.3|9647.3|9637.3|9648.3|9638.3|9647|9637|3
1635329060000|2021-10-27 10:04:20|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|1
1635329070000|2021-10-27 10:04:30|9647.8|9637.8|9649.1|9639.1|9649.6|9639.6|9647.8|9637.8|5
1635329080000|2021-10-27 10:04:40|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|1
1635329090000|2021-10-27 10:04:50|9649.4|9639.4|9649.5|9639.5|9649.5|9639.5|9649.4|9639.4|2
1635329100000|2021-10-27 10:05:00|9649.8|9639.8|9649.3|9639.3|9649.8|9639.8|9649.3|9639.3|2
1635329110000|2021-10-27 10:05:10|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1635329120000|2021-10-27 10:05:20|9649|9639|9647|9637|9649|9639|9647|9637|2
1635329130000|2021-10-27 10:05:30|9647.6|9637.6|9647.1|9637.1|9647.6|9637.6|9646.6|9636.6|3
1635329140000|2021-10-27 10:05:40|9647.5|9637.5|9644.8|9634.8|9647.5|9637.5|9644.4|9634.4|6
1635329150000|2021-10-27 10:05:50|9644.9|9634.9|9643.5|9633.5|9644.9|9634.9|9643.5|9633.5|3
1635329170000|2021-10-27 10:06:10|9643.3|9633.3|9643.3|9633.3|9643.3|9633.3|9643.3|9633.3|1
1635329190000|2021-10-27 10:06:30|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|1
1635329200000|2021-10-27 10:06:40|9643.8|9633.8|9644.3|9634.3|9644.3|9634.3|9643.8|9633.8|2
1635329210000|2021-10-27 10:06:50|9644.8|9634.8|9644.3|9634.3|9645|9635|9644.3|9634.3|3
1635329220000|2021-10-27 10:07:00|9643.3|9633.3|9643.8|9633.8|9643.8|9633.8|9643.3|9633.3|2
1635329230000|2021-10-27 10:07:10|9644|9634|9645.3|9635.3|9645.3|9635.3|9644|9634|2
1635329240000|2021-10-27 10:07:20|9644.3|9634.3|9644.8|9634.8|9644.8|9634.8|9644.3|9634.3|2
1635329250000|2021-10-27 10:07:30|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|1
1635329260000|2021-10-27 10:07:40|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|1
1635329270000|2021-10-27 10:07:50|9645|9635|9645.5|9635.5|9645.5|9635.5|9645|9635|2
1635329280000|2021-10-27 10:08:00|9646|9636|9646|9636|9646|9636|9646|9636|1
1635329300000|2021-10-27 10:08:20|9645|9635|9645|9635|9645|9635|9645|9635|1
1635329310000|2021-10-27 10:08:30|9645.5|9635.5|9641.6|9631.6|9646.5|9636.5|9641.6|9631.6|4
1635329320000|2021-10-27 10:08:40|9641.3|9631.3|9642.4|9632.4|9642.9|9632.9|9641.3|9631.3|4
1635329330000|2021-10-27 10:08:50|9642.5|9632.5|9642|9632|9642.5|9632.5|9642|9632|2
1635329340000|2021-10-27 10:09:00|9641.5|9631.5|9642|9632|9642|9632|9641.5|9631.5|4
1635329370000|2021-10-27 10:09:30|9642.3|9632.3|9643.1|9633.1|9643.4|9633.4|9642.3|9632.3|4
1635329380000|2021-10-27 10:09:40|9643.4|9633.4|9641.3|9631.3|9643.4|9633.4|9641.3|9631.3|2
1635329390000|2021-10-27 10:09:50|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|1
1635329400000|2021-10-27 10:10:00|9641.5|9631.5|9641.8|9631.8|9641.8|9631.8|9641.5|9631.5|2
1635329410000|2021-10-27 10:10:10|9642.5|9632.5|9643.3|9633.3|9643.3|9633.3|9642.5|9632.5|3
1635329420000|2021-10-27 10:10:20|9643.8|9633.8|9644.5|9634.5|9644.5|9634.5|9643.8|9633.8|3
1635329430000|2021-10-27 10:10:30|9645.3|9635.3|9645.3|9635.3|9645.3|9635.3|9645.3|9635.3|1
1635329440000|2021-10-27 10:10:40|9645.5|9635.5|9645.5|9635.5|9645.5|9635.5|9645.5|9635.5|1
1635329450000|2021-10-27 10:10:50|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|1
1635329460000|2021-10-27 10:11:00|9646|9636|9643.8|9633.8|9646.3|9636.3|9643.3|9633.3|6
1635329470000|2021-10-27 10:11:10|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|1
1635329480000|2021-10-27 10:11:20|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|1
1635329490000|2021-10-27 10:11:30|9645|9635|9645|9635|9645|9635|9645|9635|1
1635329510000|2021-10-27 10:11:50|9645.5|9635.5|9645|9635|9645.5|9635.5|9645|9635|2
1635329520000|2021-10-27 10:12:00|9644.8|9634.8|9645|9635|9645.5|9635.5|9644.8|9634.8|6
1635329540000|2021-10-27 10:12:20|9644.8|9634.8|9645|9635|9645.5|9635.5|9644.8|9634.8|3
1635329560000|2021-10-27 10:12:40|9644.8|9634.8|9644.5|9634.5|9645.5|9635.5|9644.3|9634.3|7
1635329570000|2021-10-27 10:12:50|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|1
1635329580000|2021-10-27 10:13:00|9644.5|9634.5|9644.3|9634.3|9645|9635|9644.3|9634.3|4
1635329590000|2021-10-27 10:13:10|9644.5|9634.5|9643.8|9633.8|9644.5|9634.5|9643.8|9633.8|2
1635329600000|2021-10-27 10:13:20|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|1
1635329630000|2021-10-27 10:13:50|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|1
1635329640000|2021-10-27 10:14:00|9643.5|9633.5|9641.8|9631.8|9643.5|9633.5|9641.8|9631.8|3
1635329650000|2021-10-27 10:14:10|9642|9632|9642|9632|9642.3|9632.3|9642|9632|3
1635329660000|2021-10-27 10:14:20|9641|9631|9634.5|9624.5|9641|9631|9634.5|9624.5|2
1635329670000|2021-10-27 10:14:30|9634.3|9624.3|9631|9621|9634.3|9624.3|9629.4|9619.4|5
1635329680000|2021-10-27 10:14:40|9630.8|9620.8|9631.3|9621.3|9631.3|9621.3|9630.6|9620.6|3
1635329710000|2021-10-27 10:15:10|9630.3|9620.3|9625.9|9615.9|9630.3|9620.3|9625.9|9615.9|7
1635329730000|2021-10-27 10:15:30|9624.5|9614.5|9623.8|9613.8|9624.5|9614.5|9623.3|9613.3|5
1635329740000|2021-10-27 10:15:40|9624.3|9614.3|9625.3|9615.3|9625.5|9615.5|9624.3|9614.3|4
1635329750000|2021-10-27 10:15:50|9624.9|9614.9|9625.4|9615.4|9625.4|9615.4|9624.9|9614.9|3
1635329760000|2021-10-27 10:16:00|9625.5|9615.5|9623.4|9613.4|9625.5|9615.5|9623.4|9613.4|8
1635329770000|2021-10-27 10:16:10|9623|9613|9623.1|9613.1|9623.1|9613.1|9623|9613|2
1635329780000|2021-10-27 10:16:20|9623.8|9613.8|9624|9614|9624|9614|9623.3|9613.3|4
1635329790000|2021-10-27 10:16:30|9624.3|9614.3|9624.8|9614.8|9625.4|9615.4|9624.3|9614.3|3
1635329800000|2021-10-27 10:16:40|9624.9|9614.9|9622.3|9612.3|9624.9|9614.9|9622.3|9612.3|8
1635329810000|2021-10-27 10:16:50|9622.5|9612.5|9623.5|9613.5|9623.5|9613.5|9622.5|9612.5|7
1635329820000|2021-10-27 10:17:00|9623.8|9613.8|9623.8|9613.8|9624.5|9614.5|9623.3|9613.3|5
1635329860000|2021-10-27 10:17:40|9624.5|9614.5|9624.4|9614.4|9625|9615|9624.4|9614.4|3
1635329870000|2021-10-27 10:17:50|9623.9|9613.9|9620.6|9610.6|9623.9|9613.9|9620.6|9610.6|3
1635329890000|2021-10-27 10:18:10|9621|9611|9620.3|9610.3|9622.3|9612.3|9620.3|9610.3|6
1635329900000|2021-10-27 10:18:20|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|1
1635329910000|2021-10-27 10:18:30|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9620.8|9610.8|3
1635329920000|2021-10-27 10:18:40|9620.8|9610.8|9620|9610|9620.8|9610.8|9620|9610|2
1635329930000|2021-10-27 10:18:50|9619.5|9609.5|9613.9|9603.9|9619.5|9609.5|9613.9|9603.9|3
1635329940000|2021-10-27 10:19:00|9613.6|9603.6|9613.5|9603.5|9616.8|9606.8|9612.8|9602.8|12
1635329950000|2021-10-27 10:19:10|9613.9|9603.9|9614.1|9604.1|9614.1|9604.1|9613.9|9603.9|2
1635329960000|2021-10-27 10:19:20|9613.4|9603.4|9614.5|9604.5|9614.5|9604.5|9613.1|9603.1|3
1635329970000|2021-10-27 10:19:30|9613.8|9603.8|9614.8|9604.8|9614.8|9604.8|9613.8|9603.8|3
1635329980000|2021-10-27 10:19:40|9613.9|9603.9|9614.5|9604.5|9614.5|9604.5|9613.9|9603.9|3
1635329990000|2021-10-27 10:19:50|9614.8|9604.8|9612.8|9602.8|9615|9605|9612.8|9602.8|11
1635330000000|2021-10-27 10:20:00|9613|9603|9614.3|9604.3|9615|9605|9613|9603|7
1635330010000|2021-10-27 10:20:10|9614.5|9604.5|9614.3|9604.3|9614.5|9604.5|9614.3|9604.3|4
1635330020000|2021-10-27 10:20:20|9614.5|9604.5|9614.3|9604.3|9614.5|9604.5|9614.3|9604.3|2
1635330030000|2021-10-27 10:20:30|9614.8|9604.8|9614.3|9604.3|9614.8|9604.8|9614.3|9604.3|2
1635330050000|2021-10-27 10:20:50|9614.8|9604.8|9614.3|9604.3|9614.8|9604.8|9614.3|9604.3|2
1635330060000|2021-10-27 10:21:00|9614.8|9604.8|9614.3|9604.3|9615.8|9605.8|9614.3|9604.3|8
1635330070000|2021-10-27 10:21:10|9614.8|9604.8|9614.8|9604.8|9615.3|9605.3|9614.3|9604.3|4
1635330080000|2021-10-27 10:21:20|9615.3|9605.3|9615.9|9605.9|9615.9|9605.9|9615.3|9605.3|2
1635330090000|2021-10-27 10:21:30|9615.4|9605.4|9614.9|9604.9|9615.6|9605.6|9614.9|9604.9|3
1635330100000|2021-10-27 10:21:40|9615.1|9605.1|9614.5|9604.5|9615.1|9605.1|9614.5|9604.5|2
1635330110000|2021-10-27 10:21:50|9615|9605|9615.6|9605.6|9615.9|9605.9|9615|9605|5
1635330120000|2021-10-27 10:22:00|9615.5|9605.5|9614.8|9604.8|9615.5|9605.5|9614.4|9604.4|9
1635330130000|2021-10-27 10:22:10|9614|9604|9614.3|9604.3|9614.8|9604.8|9614|9604|6
1635330150000|2021-10-27 10:22:30|9614.8|9604.8|9614.8|9604.8|9615|9605|9614.3|9604.3|5
1635330160000|2021-10-27 10:22:40|9615.3|9605.3|9614.8|9604.8|9615.3|9605.3|9614.3|9604.3|3
1635330180000|2021-10-27 10:23:00|9614.3|9604.3|9614.3|9604.3|9614.8|9604.8|9614.3|9604.3|3
1635330200000|2021-10-27 10:23:20|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|1
1635330210000|2021-10-27 10:23:30|9614.3|9604.3|9613|9603|9615.3|9605.3|9613|9603|8
1635330220000|2021-10-27 10:23:40|9613.1|9603.1|9612.8|9602.8|9613.5|9603.5|9612.8|9602.8|5
1635330230000|2021-10-27 10:23:50|9612.5|9602.5|9613.3|9603.3|9613.3|9603.3|9612.5|9602.5|4
1635330240000|2021-10-27 10:24:00|9612.3|9602.3|9603.1|9593.1|9612.3|9602.3|9603.1|9593.1|3
1635330250000|2021-10-27 10:24:10|9603.3|9593.3|9602.5|9592.5|9603.3|9593.3|9602.5|9592.5|3
1635330260000|2021-10-27 10:24:20|9601.8|9591.8|9605.5|9595.5|9605.5|9595.5|9601.3|9591.3|7
1635330280000|2021-10-27 10:24:40|9606.3|9596.3|9607|9597|9607|9597|9606.3|9596.3|3
1635330300000|2021-10-27 10:25:00|9607.5|9597.5|9608|9598|9609.5|9599.5|9607.5|9597.5|6
1635330310000|2021-10-27 10:25:10|9607.9|9597.9|9603.9|9593.9|9607.9|9597.9|9603.8|9593.8|3
1635330320000|2021-10-27 10:25:20|9603.5|9593.5|9601.8|9591.8|9603.5|9593.5|9601.8|9591.8|2
1635330330000|2021-10-27 10:25:30|9602.3|9592.3|9596.9|9586.9|9602.3|9592.3|9596.9|9586.9|9
1635330340000|2021-10-27 10:25:40|9596.8|9586.8|9598.4|9588.4|9598.4|9588.4|9596.8|9586.8|4
1635330350000|2021-10-27 10:25:50|9599.8|9589.8|9597.8|9587.8|9600.1|9590.1|9597.8|9587.8|5
1635330360000|2021-10-27 10:26:00|9597.4|9587.4|9597.9|9587.9|9597.9|9587.9|9597.4|9587.4|2
1635330370000|2021-10-27 10:26:10|9598.1|9588.1|9597.8|9587.8|9598.4|9588.4|9597.3|9587.3|6
1635330390000|2021-10-27 10:26:30|9598|9588|9598.5|9588.5|9598.5|9588.5|9597.5|9587.5|5
1635330400000|2021-10-27 10:26:40|9598.8|9588.8|9599|9589|9602.3|9592.3|9598.5|9588.5|10
1635330410000|2021-10-27 10:26:50|9599.3|9589.3|9599.8|9589.8|9601.5|9591.5|9599.3|9589.3|5
1635330420000|2021-10-27 10:27:00|9600|9590|9600.5|9590.5|9601.1|9591.1|9600|9590|4
1635330430000|2021-10-27 10:27:10|9600.8|9590.8|9602.8|9592.8|9602.8|9592.8|9600.8|9590.8|2
1635330440000|2021-10-27 10:27:20|9602.3|9592.3|9604|9594|9604|9594|9602|9592|5
1635330450000|2021-10-27 10:27:30|9603|9593|9603.3|9593.3|9604|9594|9602.8|9592.8|5
1635330460000|2021-10-27 10:27:40|9603.8|9593.8|9603.1|9593.1|9603.8|9593.8|9603.1|9593.1|2
1635330470000|2021-10-27 10:27:50|9603|9593|9603.6|9593.6|9603.6|9593.6|9603|9593|2
1635330480000|2021-10-27 10:28:00|9603.1|9593.1|9602.3|9592.3|9604|9594|9601.4|9591.4|7
1635330490000|2021-10-27 10:28:10|9602|9592|9604.5|9594.5|9604.5|9594.5|9602|9592|5
1635330500000|2021-10-27 10:28:20|9603.5|9593.5|9602.5|9592.5|9604|9594|9602.4|9592.4|6
1635330510000|2021-10-27 10:28:30|9602.8|9592.8|9602.5|9592.5|9603|9593|9602.5|9592.5|3
1635330520000|2021-10-27 10:28:40|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1635330540000|2021-10-27 10:29:00|9603.3|9593.3|9603.3|9593.3|9604|9594|9603.3|9593.3|3
1635330550000|2021-10-27 10:29:10|9604|9594|9602.9|9592.9|9604|9594|9602.9|9592.9|7
1635330560000|2021-10-27 10:29:20|9603.3|9593.3|9603.4|9593.4|9603.4|9593.4|9603.3|9593.3|2
1635330570000|2021-10-27 10:29:30|9603.3|9593.3|9604|9594|9604|9594|9603.3|9593.3|3
1635330580000|2021-10-27 10:29:40|9603.3|9593.3|9603.3|9593.3|9604|9594|9603.3|9593.3|3
1635330590000|2021-10-27 10:29:50|9604.3|9594.3|9603.3|9593.3|9604.3|9594.3|9603.3|9593.3|2
1635330600000|2021-10-27 10:30:00|9604|9594|9607.8|9597.8|9607.8|9597.8|9604|9594|6
1635330610000|2021-10-27 10:30:10|9608|9598|9608|9598|9608|9598|9608|9598|1
1635330650000|2021-10-27 10:30:50|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1635330690000|2021-10-27 10:31:30|9609|9599|9609|9599|9609|9599|9609|9599|1
1635330700000|2021-10-27 10:31:40|9609.8|9599.8|9610|9600|9610|9600|9609.8|9599.8|2
1635330710000|2021-10-27 10:31:50|9610.8|9600.8|9614|9604|9614|9604|9610.8|9600.8|4
1635330720000|2021-10-27 10:32:00|9613.8|9603.8|9613|9603|9613.8|9603.8|9613|9603|2
1635330750000|2021-10-27 10:32:30|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1635330780000|2021-10-27 10:33:00|9613|9603|9612.8|9602.8|9613|9603|9612.8|9602.8|2
1635330790000|2021-10-27 10:33:10|9613|9603|9613|9603|9613|9603|9613|9603|1
1635330800000|2021-10-27 10:33:20|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1635330810000|2021-10-27 10:33:30|9613.8|9603.8|9614|9604|9614|9604|9613.8|9603.8|2
1635330820000|2021-10-27 10:33:40|9614.3|9604.3|9614.5|9604.5|9614.5|9604.5|9614.3|9604.3|2
1635330830000|2021-10-27 10:33:50|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|1
1635330840000|2021-10-27 10:34:00|9615|9605|9614.8|9604.8|9615|9605|9614.8|9604.8|2
1635330850000|2021-10-27 10:34:10|9614.5|9604.5|9612.8|9602.8|9614.5|9604.5|9611.8|9601.8|5
1635330860000|2021-10-27 10:34:20|9613.5|9603.5|9613.3|9603.3|9613.5|9603.5|9612.8|9602.8|3
1635330870000|2021-10-27 10:34:30|9613|9603|9612.8|9602.8|9613|9603|9612.8|9602.8|2
1635330900000|2021-10-27 10:35:00|9613.3|9603.3|9613|9603|9613.3|9603.3|9612.5|9602.5|3
1635330910000|2021-10-27 10:35:10|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|1
1635330920000|2021-10-27 10:35:20|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1635330960000|2021-10-27 10:36:00|9613.8|9603.8|9612.3|9602.3|9613.8|9603.8|9612.3|9602.3|2
1635330970000|2021-10-27 10:36:10|9613.4|9603.4|9614|9604|9614|9604|9613.4|9603.4|2
1635330990000|2021-10-27 10:36:30|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9613.8|9603.8|4
1635331010000|2021-10-27 10:36:50|9613.8|9603.8|9613.8|9603.8|9614|9604|9613.8|9603.8|5
1635331020000|2021-10-27 10:37:00|9613.5|9603.5|9613.3|9603.3|9613.5|9603.5|9613.3|9603.3|2
1635331050000|2021-10-27 10:37:30|9613.8|9603.8|9614|9604|9614|9604|9613.8|9603.8|2
1635331070000|2021-10-27 10:37:50|9613.5|9603.5|9613.3|9603.3|9613.5|9603.5|9613.3|9603.3|2
1635331080000|2021-10-27 10:38:00|9613.5|9603.5|9613.8|9603.8|9613.8|9603.8|9613.5|9603.5|2
1635331100000|2021-10-27 10:38:20|9611.8|9601.8|9606.1|9596.1|9611.8|9601.8|9603.5|9593.5|6
1635331110000|2021-10-27 10:38:30|9605.9|9595.9|9605.8|9595.8|9605.9|9595.9|9604.8|9594.8|4
1635331120000|2021-10-27 10:38:40|9605.3|9595.3|9609|9599|9609|9599|9605.3|9595.3|3
1635331130000|2021-10-27 10:38:50|9608.8|9598.8|9608|9598|9608.8|9598.8|9608|9598|3
1635331140000|2021-10-27 10:39:00|9608.8|9598.8|9610.4|9600.4|9612.5|9602.5|9608.8|9598.8|6
1635331150000|2021-10-27 10:39:10|9610.8|9600.8|9609.6|9599.6|9610.8|9600.8|9609|9599|8
1635331160000|2021-10-27 10:39:20|9609.4|9599.4|9609|9599|9609.4|9599.4|9609|9599|2
1635331180000|2021-10-27 10:39:40|9610.5|9600.5|9612.3|9602.3|9612.8|9602.8|9610.5|9600.5|3
1635331190000|2021-10-27 10:39:50|9611.8|9601.8|9612.3|9602.3|9612.8|9602.8|9611.8|9601.8|4
1635331200000|2021-10-27 10:40:00|9612.8|9602.8|9609|9599|9612.8|9602.8|9609|9599|5
1635331210000|2021-10-27 10:40:10|9608.8|9598.8|9609|9599|9609|9599|9608.8|9598.8|2
1635331230000|2021-10-27 10:40:30|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1635331250000|2021-10-27 10:40:50|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|1
1635331280000|2021-10-27 10:41:20|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1635331300000|2021-10-27 10:41:40|9607.8|9597.8|9610|9600|9610|9600|9607.3|9597.3|4
1635331310000|2021-10-27 10:41:50|9610.3|9600.3|9612.3|9602.3|9612.3|9602.3|9610.3|9600.3|2
1635331330000|2021-10-27 10:42:10|9611.8|9601.8|9613.3|9603.3|9613.3|9603.3|9611.8|9601.8|4
1635331340000|2021-10-27 10:42:20|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|1
1635331350000|2021-10-27 10:42:30|9613.3|9603.3|9613.5|9603.5|9613.5|9603.5|9613.3|9603.3|2
1635331380000|2021-10-27 10:43:00|9613|9603|9613|9603|9613|9603|9613|9603|1
1635331390000|2021-10-27 10:43:10|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1635331400000|2021-10-27 10:43:20|9613|9603|9612.5|9602.5|9613.3|9603.3|9612.5|9602.5|3
1635331410000|2021-10-27 10:43:30|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|1
1635331420000|2021-10-27 10:43:40|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1635331430000|2021-10-27 10:43:50|9612|9602|9611.3|9601.3|9612|9602|9611.3|9601.3|4
1635331440000|2021-10-27 10:44:00|9611.5|9601.5|9611.8|9601.8|9612.3|9602.3|9611.5|9601.5|4
1635331450000|2021-10-27 10:44:10|9610.9|9600.9|9611.8|9601.8|9612|9602|9610.6|9600.6|9
1635331470000|2021-10-27 10:44:30|9611.5|9601.5|9611.8|9601.8|9611.8|9601.8|9611.5|9601.5|2
1635331500000|2021-10-27 10:45:00|9611.3|9601.3|9610|9600|9611.3|9601.3|9609.3|9599.3|3
1635331510000|2021-10-27 10:45:10|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|1
1635331530000|2021-10-27 10:45:30|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|1
1635331540000|2021-10-27 10:45:40|9611.3|9601.3|9612|9602|9612.5|9602.5|9611.3|9601.3|3
1635331550000|2021-10-27 10:45:50|9611.8|9601.8|9612.8|9602.8|9612.8|9602.8|9611|9601|4
1635331560000|2021-10-27 10:46:00|9613|9603|9616.5|9606.5|9616.5|9606.5|9613|9603|5
1635331570000|2021-10-27 10:46:10|9616.3|9606.3|9617.1|9607.1|9617.1|9607.1|9616.3|9606.3|7
1635331580000|2021-10-27 10:46:20|9617|9607|9618.4|9608.4|9618.4|9608.4|9617|9607|4
1635331590000|2021-10-27 10:46:30|9618.9|9608.9|9617.8|9607.8|9619|9609|9617.5|9607.5|5
1635331600000|2021-10-27 10:46:40|9617.6|9607.6|9616.6|9606.6|9617.6|9607.6|9616.3|9606.3|3
1635331610000|2021-10-27 10:46:50|9616.9|9606.9|9616.1|9606.1|9616.9|9606.9|9616.1|9606.1|4
1635331620000|2021-10-27 10:47:00|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|1
1635331650000|2021-10-27 10:47:30|9616.5|9606.5|9612.8|9602.8|9616.5|9606.5|9612.8|9602.8|4
1635331670000|2021-10-27 10:47:50|9614.3|9604.3|9610|9600|9614.3|9604.3|9610|9600|4
1635331690000|2021-10-27 10:48:10|9608.8|9598.8|9610.5|9600.5|9610.5|9600.5|9608.8|9598.8|3
1635331710000|2021-10-27 10:48:30|9610|9600|9609.8|9599.8|9610|9600|9609|9599|4
1635331720000|2021-10-27 10:48:40|9610.3|9600.3|9610.5|9600.5|9610.5|9600.5|9610.3|9600.3|2
1635331740000|2021-10-27 10:49:00|9611.8|9601.8|9610.4|9600.4|9611.8|9601.8|9610.3|9600.3|4
1635331750000|2021-10-27 10:49:10|9610.5|9600.5|9610.8|9600.8|9610.8|9600.8|9610.5|9600.5|2
1635331760000|2021-10-27 10:49:20|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|1
1635331770000|2021-10-27 10:49:30|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|1
1635331820000|2021-10-27 10:50:20|9610.3|9600.3|9609.5|9599.5|9610.3|9600.3|9609.5|9599.5|2
1635331830000|2021-10-27 10:50:30|9609.8|9599.8|9610|9600|9610|9600|9609.8|9599.8|4
1635331840000|2021-10-27 10:50:40|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.3|9600.3|3
1635331850000|2021-10-27 10:50:50|9610.3|9600.3|9610.8|9600.8|9610.8|9600.8|9610.3|9600.3|2
1635331860000|2021-10-27 10:51:00|9610.5|9600.5|9608.5|9598.5|9610.5|9600.5|9608.5|9598.5|7
1635331870000|2021-10-27 10:51:10|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1635331880000|2021-10-27 10:51:20|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|9608.3|9598.3|3
1635331900000|2021-10-27 10:51:40|9608.3|9598.3|9602.3|9592.3|9608.3|9598.3|9602.3|9592.3|2
1635331910000|2021-10-27 10:51:50|9602|9592|9597.5|9587.5|9602|9592|9595.8|9585.8|9
1635331920000|2021-10-27 10:52:00|9595.8|9585.8|9597.4|9587.4|9597.4|9587.4|9595.8|9585.8|5
1635331930000|2021-10-27 10:52:10|9597|9587|9599.1|9589.1|9599.1|9589.1|9597|9587|5
1635331950000|2021-10-27 10:52:30|9598.8|9588.8|9598.5|9588.5|9599.3|9589.3|9598.5|9588.5|4
1635331960000|2021-10-27 10:52:40|9598|9588|9596.8|9586.8|9598|9588|9596.8|9586.8|6
1635331980000|2021-10-27 10:53:00|9597|9587|9599.5|9589.5|9599.5|9589.5|9597|9587|5
1635331990000|2021-10-27 10:53:10|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|1
1635332000000|2021-10-27 10:53:20|9599.3|9589.3|9597.5|9587.5|9599.3|9589.3|9597.5|9587.5|3
1635332010000|2021-10-27 10:53:30|9597.3|9587.3|9595.8|9585.8|9597.3|9587.3|9595.8|9585.8|2
1635332040000|2021-10-27 10:54:00|9596|9586|9597.6|9587.6|9597.8|9587.8|9596|9586|4
1635332050000|2021-10-27 10:54:10|9598.4|9588.4|9598.6|9588.6|9598.6|9588.6|9598.4|9588.4|2
1635332060000|2021-10-27 10:54:20|9599|9589|9599|9589|9599|9589|9599|9589|1
1635332070000|2021-10-27 10:54:30|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1635332080000|2021-10-27 10:54:40|9598|9588|9597.3|9587.3|9598|9588|9597.3|9587.3|2
1635332100000|2021-10-27 10:55:00|9596.8|9586.8|9598.3|9588.3|9598.9|9588.9|9596.8|9586.8|7
1635332110000|2021-10-27 10:55:10|9597.9|9587.9|9598|9588|9598|9588|9597.9|9587.9|2
1635332120000|2021-10-27 10:55:20|9597.8|9587.8|9596.5|9586.5|9597.8|9587.8|9596.5|9586.5|2
1635332140000|2021-10-27 10:55:40|9596.8|9586.8|9598|9588|9598|9588|9596.8|9586.8|3
1635332150000|2021-10-27 10:55:50|9597.8|9587.8|9598|9588|9598|9588|9597.3|9587.3|4
1635332160000|2021-10-27 10:56:00|9599|9589|9602.8|9592.8|9602.8|9592.8|9599|9589|6
1635332170000|2021-10-27 10:56:10|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|1
1635332190000|2021-10-27 10:56:30|9602.8|9592.8|9603.3|9593.3|9603.5|9593.5|9602.8|9592.8|3
1635332200000|2021-10-27 10:56:40|9603|9593|9602.8|9592.8|9603|9593|9602.8|9592.8|2
1635332210000|2021-10-27 10:56:50|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|1
1635332220000|2021-10-27 10:57:00|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603|9593|5
1635332240000|2021-10-27 10:57:20|9603.8|9593.8|9603.5|9593.5|9604.5|9594.5|9603.5|9593.5|4
1635332250000|2021-10-27 10:57:30|9603.3|9593.3|9600.6|9590.6|9603.3|9593.3|9600.6|9590.6|2
1635332260000|2021-10-27 10:57:40|9600.9|9590.9|9601.1|9591.1|9601.4|9591.4|9600.9|9590.9|6
1635332270000|2021-10-27 10:57:50|9600.6|9590.6|9600.8|9590.8|9601.3|9591.3|9600.6|9590.6|4
1635332280000|2021-10-27 10:58:00|9602.3|9592.3|9602|9592|9602.3|9592.3|9602|9592|2
1635332290000|2021-10-27 10:58:10|9601.8|9591.8|9601.5|9591.5|9601.8|9591.8|9601.3|9591.3|3
1635332340000|2021-10-27 10:59:00|9602|9592|9603.3|9593.3|9603.3|9593.3|9602|9592|4
1635332350000|2021-10-27 10:59:10|9603.8|9593.8|9606|9596|9606|9596|9603.8|9593.8|5
1635332360000|2021-10-27 10:59:20|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|1
1635332370000|2021-10-27 10:59:30|9605|9595|9604.5|9594.5|9605|9595|9604.5|9594.5|2
1635332380000|2021-10-27 10:59:40|9601.9|9591.9|9599.1|9589.1|9601.9|9591.9|9598.8|9588.8|6
1635332390000|2021-10-27 10:59:50|9599.4|9589.4|9601.1|9591.1|9601.1|9591.1|9599.4|9589.4|3
1635332400000|2021-10-27 11:00:00|9601.3|9591.3|9603.3|9593.3|9603.3|9593.3|9601.1|9591.1|5
1635332410000|2021-10-27 11:00:10|9604|9594|9604|9594|9604|9594|9604|9594|1
1635332420000|2021-10-27 11:00:20|9603.5|9593.5|9604|9594|9604|9594|9603.5|9593.5|2
1635332430000|2021-10-27 11:00:30|9604.3|9594.3|9605|9595|9605.3|9595.3|9604.3|9594.3|6
1635332440000|2021-10-27 11:00:40|9605.3|9595.3|9604|9594|9605.8|9595.8|9603.3|9593.3|9
1635332450000|2021-10-27 11:00:50|9603.8|9593.8|9601.8|9591.8|9603.8|9593.8|9601.8|9591.8|8
1635332460000|2021-10-27 11:01:00|9602|9592|9602|9592|9602|9592|9601.8|9591.8|3
1635332470000|2021-10-27 11:01:10|9601.8|9591.8|9600.3|9590.3|9602.3|9592.3|9600.3|9590.3|5
1635332480000|2021-10-27 11:01:20|9600.5|9590.5|9602.8|9592.8|9602.8|9592.8|9600.5|9590.5|5
1635332490000|2021-10-27 11:01:30|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1635332500000|2021-10-27 11:01:40|9603|9593|9603|9593|9603|9593|9603|9593|1
1635332510000|2021-10-27 11:01:50|9602.3|9592.3|9603.5|9593.5|9603.5|9593.5|9602.3|9592.3|2
1635332520000|2021-10-27 11:02:00|9603|9593|9604.4|9594.4|9604.4|9594.4|9603|9593|3
1635332530000|2021-10-27 11:02:10|9603.9|9593.9|9604.3|9594.3|9604.8|9594.8|9602.8|9592.8|11
1635332540000|2021-10-27 11:02:20|9604|9594|9603.3|9593.3|9604|9594|9602.8|9592.8|4
1635332550000|2021-10-27 11:02:30|9603.5|9593.5|9605.5|9595.5|9605.5|9595.5|9603.5|9593.5|4
1635332560000|2021-10-27 11:02:40|9605.3|9595.3|9605.3|9595.3|9605.5|9595.5|9605|9595|4
1635332570000|2021-10-27 11:02:50|9605|9595|9599|9589|9605|9595|9598.8|9588.8|5
1635332580000|2021-10-27 11:03:00|9598.8|9588.8|9601.5|9591.5|9601.5|9591.5|9598.8|9588.8|5
1635332590000|2021-10-27 11:03:10|9601.3|9591.3|9600.5|9590.5|9601.3|9591.3|9600.5|9590.5|3
1635332600000|2021-10-27 11:03:20|9601.3|9591.3|9601.8|9591.8|9601.8|9591.8|9601.3|9591.3|2
1635332610000|2021-10-27 11:03:30|9602.8|9592.8|9603.3|9593.3|9603.3|9593.3|9602.8|9592.8|3
1635332620000|2021-10-27 11:03:40|9604|9594|9605.8|9595.8|9605.8|9595.8|9604|9594|4
1635332630000|2021-10-27 11:03:50|9606.5|9596.5|9608|9598|9608|9598|9606.5|9596.5|2
1635332660000|2021-10-27 11:04:20|9608.5|9598.5|9609|9599|9609|9599|9608.5|9598.5|2
1635332670000|2021-10-27 11:04:30|9607.8|9597.8|9608.5|9598.5|9608.5|9598.5|9607.8|9597.8|2
1635332690000|2021-10-27 11:04:50|9608|9598|9608|9598|9608|9598|9608|9598|1
1635332700000|2021-10-27 11:05:00|9608.3|9598.3|9608.5|9598.5|9608.5|9598.5|9608.3|9598.3|2
1635332720000|2021-10-27 11:05:20|9609|9599|9609.3|9599.3|9609.3|9599.3|9609|9599|2
1635332780000|2021-10-27 11:06:20|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|1
1635332820000|2021-10-27 11:07:00|9610|9600|9614.3|9604.3|9617.5|9607.5|9610|9600|8
1635332830000|2021-10-27 11:07:10|9614|9604|9612.8|9602.8|9614.5|9604.5|9612.8|9602.8|6
1635332840000|2021-10-27 11:07:20|9612.5|9602.5|9611.8|9601.8|9613|9603|9611.8|9601.8|4
1635332850000|2021-10-27 11:07:30|9611.9|9601.9|9611.8|9601.8|9611.9|9601.9|9611.8|9601.8|2
1635332860000|2021-10-27 11:07:40|9612.5|9602.5|9613.5|9603.5|9613.5|9603.5|9612.5|9602.5|3
1635332920000|2021-10-27 11:08:40|9614.8|9604.8|9613.8|9603.8|9614.8|9604.8|9613.8|9603.8|3
1635332940000|2021-10-27 11:09:00|9613.5|9603.5|9614.1|9604.1|9614.3|9604.3|9613.5|9603.5|3
1635332960000|2021-10-27 11:09:20|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|1
1635332970000|2021-10-27 11:09:30|9614|9604|9613.8|9603.8|9614.8|9604.8|9613.8|9603.8|3
1635333020000|2021-10-27 11:10:20|9613|9603|9613|9603|9613|9603|9613|9603|1
1635333030000|2021-10-27 11:10:30|9613.8|9603.8|9610.8|9600.8|9613.8|9603.8|9610.8|9600.8|6
1635333040000|2021-10-27 11:10:40|9610.5|9600.5|9607.8|9597.8|9610.5|9600.5|9607.8|9597.8|3
1635333050000|2021-10-27 11:10:50|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|1
1635333090000|2021-10-27 11:11:30|9608|9598|9608.8|9598.8|9608.8|9598.8|9608|9598|3
1635333100000|2021-10-27 11:11:40|9610.8|9600.8|9610.3|9600.3|9611.3|9601.3|9610.3|9600.3|4
1635333120000|2021-10-27 11:12:00|9610|9600|9610|9600|9610|9600|9610|9600|1
1635333140000|2021-10-27 11:12:20|9609.5|9599.5|9608.8|9598.8|9609.5|9599.5|9608.8|9598.8|2
1635333150000|2021-10-27 11:12:30|9607.5|9597.5|9604.8|9594.8|9607.5|9597.5|9604.8|9594.8|3
1635333160000|2021-10-27 11:12:40|9605|9595|9607.1|9597.1|9607.1|9597.1|9605|9595|2
1635333170000|2021-10-27 11:12:50|9607.4|9597.4|9610|9600|9610|9600|9607.4|9597.4|3
1635333180000|2021-10-27 11:13:00|9610.8|9600.8|9610.8|9600.8|9611|9601|9610.8|9600.8|3
1635333200000|2021-10-27 11:13:20|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1635333230000|2021-10-27 11:13:50|9606|9596|9606|9596|9606|9596|9606|9596|1
1635333240000|2021-10-27 11:14:00|9606.8|9596.8|9607.3|9597.3|9607.3|9597.3|9606.8|9596.8|3
1635333250000|2021-10-27 11:14:10|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|1
1635333290000|2021-10-27 11:14:50|9609.8|9599.8|9610|9600|9610|9600|9609.8|9599.8|2
1635333300000|2021-10-27 11:15:00|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1635333320000|2021-10-27 11:15:20|9610|9600|9610|9600|9610|9600|9610|9600|1
1635333330000|2021-10-27 11:15:30|9610.3|9600.3|9611|9601|9611|9601|9610.3|9600.3|2
1635333340000|2021-10-27 11:15:40|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|1
1635333350000|2021-10-27 11:15:50|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|1
1635333360000|2021-10-27 11:16:00|9611.5|9601.5|9610|9600|9611.5|9601.5|9610|9600|4
1635333370000|2021-10-27 11:16:10|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1635333380000|2021-10-27 11:16:20|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|1
1635333390000|2021-10-27 11:16:30|9609.3|9599.3|9608|9598|9609.3|9599.3|9608|9598|3
1635333400000|2021-10-27 11:16:40|9608.3|9598.3|9607.8|9597.8|9608.3|9598.3|9607.8|9597.8|2
1635333410000|2021-10-27 11:16:50|9607.5|9597.5|9606.5|9596.5|9607.5|9597.5|9606.5|9596.5|3
1635333420000|2021-10-27 11:17:00|9606.3|9596.3|9606.8|9596.8|9606.8|9596.8|9606.3|9596.3|3
1635333430000|2021-10-27 11:17:10|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1635333440000|2021-10-27 11:17:20|9608|9598|9608|9598|9608|9598|9608|9598|1
1635333460000|2021-10-27 11:17:40|9608.9|9598.9|9609.3|9599.3|9609.3|9599.3|9608|9598|3
1635333470000|2021-10-27 11:17:50|9608.1|9598.1|9608|9598|9608.1|9598.1|9608|9598|2
1635333480000|2021-10-27 11:18:00|9608.5|9598.5|9609.3|9599.3|9609.3|9599.3|9608.3|9598.3|4
1635333490000|2021-10-27 11:18:10|9609.5|9599.5|9608.5|9598.5|9609.5|9599.5|9608.5|9598.5|2
1635333500000|2021-10-27 11:18:20|9608.3|9598.3|9607.8|9597.8|9608.3|9598.3|9607.8|9597.8|2
1635333530000|2021-10-27 11:18:50|9607.5|9597.5|9606.8|9596.8|9608.3|9598.3|9606.8|9596.8|5
1635333540000|2021-10-27 11:19:00|9606.5|9596.5|9605.5|9595.5|9606.5|9596.5|9605|9595|4
1635333550000|2021-10-27 11:19:10|9605.3|9595.3|9601.8|9591.8|9605.3|9595.3|9601|9591|5
1635333560000|2021-10-27 11:19:20|9602.5|9592.5|9600.8|9590.8|9603|9593|9600.8|9590.8|9
1635333570000|2021-10-27 11:19:30|9600.3|9590.3|9597|9587|9600.3|9590.3|9596.5|9586.5|8
1635333580000|2021-10-27 11:19:40|9597.8|9587.8|9595.8|9585.8|9597.8|9587.8|9595.8|9585.8|5
1635333590000|2021-10-27 11:19:50|9596.3|9586.3|9596.5|9586.5|9596.5|9586.5|9596.3|9586.3|2
1635333600000|2021-10-27 11:20:00|9597.3|9587.3|9596.3|9586.3|9597.3|9587.3|9596.3|9586.3|5
1635333610000|2021-10-27 11:20:10|9595.8|9585.8|9596|9586|9596|9586|9595.8|9585.8|4
1635333620000|2021-10-27 11:20:20|9595.8|9585.8|9595.8|9585.8|9596|9586|9595.3|9585.3|6
1635333650000|2021-10-27 11:20:50|9596|9586|9593.4|9583.4|9596|9586|9593.4|9583.4|3
1635333670000|2021-10-27 11:21:10|9593.5|9583.5|9596.9|9586.9|9596.9|9586.9|9593|9583|5
1635333690000|2021-10-27 11:21:30|9598.3|9588.3|9596.8|9586.8|9598.3|9588.3|9596.8|9586.8|5
1635333730000|2021-10-27 11:22:10|9597|9587|9597.3|9587.3|9597.3|9587.3|9597|9587|2
1635333740000|2021-10-27 11:22:20|9597.5|9587.5|9597.8|9587.8|9597.8|9587.8|9597.5|9587.5|2
1635333750000|2021-10-27 11:22:30|9598|9588|9603.8|9593.8|9603.8|9593.8|9598|9588|5
1635333760000|2021-10-27 11:22:40|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|1
1635333770000|2021-10-27 11:22:50|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|1
1635333780000|2021-10-27 11:23:00|9606.8|9596.8|9607|9597|9607.3|9597.3|9606.5|9596.5|4
1635333790000|2021-10-27 11:23:10|9605.5|9595.5|9607|9597|9607|9597|9605.5|9595.5|2
1635333800000|2021-10-27 11:23:20|9607.3|9597.3|9607.5|9597.5|9607.5|9597.5|9607.3|9597.3|2
1635333810000|2021-10-27 11:23:30|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1635333830000|2021-10-27 11:23:50|9607|9597|9607|9597|9607|9597|9607|9597|1
1635333840000|2021-10-27 11:24:00|9607.3|9597.3|9606|9596|9607.3|9597.3|9606|9596|3
1635333850000|2021-10-27 11:24:10|9605.8|9595.8|9603|9593|9606|9596|9603|9593|7
1635333860000|2021-10-27 11:24:20|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1635333870000|2021-10-27 11:24:30|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|1
1635333880000|2021-10-27 11:24:40|9603.4|9593.4|9604.3|9594.3|9604.3|9594.3|9603.4|9593.4|2
1635333890000|2021-10-27 11:24:50|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|1
1635333900000|2021-10-27 11:25:00|9604.6|9594.6|9602.5|9592.5|9605.3|9595.3|9602.5|9592.5|7
1635333910000|2021-10-27 11:25:10|9602.3|9592.3|9600|9590|9602.3|9592.3|9600|9590|8
1635333920000|2021-10-27 11:25:20|9597.8|9587.8|9595.5|9585.5|9597.8|9587.8|9595.5|9585.5|6
1635333930000|2021-10-27 11:25:30|9596|9586|9594.8|9584.8|9596|9586|9593.5|9583.5|10
1635333940000|2021-10-27 11:25:40|9593|9583|9595.3|9585.3|9595.8|9585.8|9593|9583|10
1635333950000|2021-10-27 11:25:50|9595|9585|9595|9585|9595|9585|9595|9585|1
1635333980000|2021-10-27 11:26:20|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|9595|9585|3
1635333990000|2021-10-27 11:26:30|9599.5|9589.5|9597.3|9587.3|9599.5|9589.5|9597.3|9587.3|7
1635334000000|2021-10-27 11:26:40|9597|9587|9595|9585|9597|9587|9595|9585|4
1635334010000|2021-10-27 11:26:50|9596.3|9586.3|9596.1|9586.1|9596.4|9586.4|9595.9|9585.9|5
1635334020000|2021-10-27 11:27:00|9595|9585|9593.9|9583.9|9595|9585|9593.9|9583.9|5
1635334030000|2021-10-27 11:27:10|9593.8|9583.8|9593.5|9583.5|9593.8|9583.8|9593.5|9583.5|3
1635334040000|2021-10-27 11:27:20|9594|9584|9594.8|9584.8|9595|9585|9594|9584|3
1635334050000|2021-10-27 11:27:30|9595.5|9585.5|9594.5|9584.5|9595.5|9585.5|9594.5|9584.5|2
1635334060000|2021-10-27 11:27:40|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1635334160000|2021-10-27 11:29:20|9595.3|9585.3|9601|9591|9601|9591|9595.3|9585.3|9
1635334170000|2021-10-27 11:29:30|9600.8|9590.8|9601.5|9591.5|9601.5|9591.5|9600.8|9590.8|4
1635334180000|2021-10-27 11:29:40|9601.3|9591.3|9600|9590|9601.3|9591.3|9600|9590|2
1635334190000|2021-10-27 11:29:50|9600.8|9590.8|9606|9596|9606|9596|9600.8|9590.8|6
1635334200000|2021-10-27 11:30:00|9606.3|9596.3|9606.8|9596.8|9606.8|9596.8|9605.9|9595.9|5
1635334210000|2021-10-27 11:30:10|9607|9597|9606.6|9596.6|9607|9597|9605.1|9595.1|4
1635334220000|2021-10-27 11:30:20|9606.8|9596.8|9607.8|9597.8|9607.8|9597.8|9606.8|9596.8|6
1635334230000|2021-10-27 11:30:30|9607.5|9597.5|9608|9598|9608|9598|9607.5|9597.5|2
1635334240000|2021-10-27 11:30:40|9607.8|9597.8|9611.5|9601.5|9611.5|9601.5|9607.8|9597.8|7
1635334250000|2021-10-27 11:30:50|9611|9601|9609.3|9599.3|9611|9601|9609.3|9599.3|5
1635334260000|2021-10-27 11:31:00|9608.3|9598.3|9607.3|9597.3|9609|9599|9607.3|9597.3|7
1635334270000|2021-10-27 11:31:10|9607.8|9597.8|9609.5|9599.5|9609.8|9599.8|9606.8|9596.8|6
1635334280000|2021-10-27 11:31:20|9608.6|9598.6|9608.5|9598.5|9609|9599|9608.3|9598.3|4
1635334290000|2021-10-27 11:31:30|9609|9599|9609.8|9599.8|9609.8|9599.8|9608|9598|9
1635334300000|2021-10-27 11:31:40|9610|9600|9609.8|9599.8|9610|9600|9609.8|9599.8|4
1635334310000|2021-10-27 11:31:50|9609.5|9599.5|9607|9597|9609.5|9599.5|9607|9597|5
1635334320000|2021-10-27 11:32:00|9606.3|9596.3|9603.5|9593.5|9606.5|9596.5|9603.5|9593.5|8
1635334330000|2021-10-27 11:32:10|9603|9593|9603.5|9593.5|9604|9594|9602.5|9592.5|5
1635334340000|2021-10-27 11:32:20|9602.3|9592.3|9602.3|9592.3|9603.5|9593.5|9602.3|9592.3|5
1635334350000|2021-10-27 11:32:30|9603.5|9593.5|9611.5|9601.5|9611.8|9601.8|9603.5|9593.5|6
1635334360000|2021-10-27 11:32:40|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|1
1635334370000|2021-10-27 11:32:50|9611.8|9601.8|9612.5|9602.5|9612.8|9602.8|9609|9599|6
1635334380000|2021-10-27 11:33:00|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|1
1635334400000|2021-10-27 11:33:20|9612.5|9602.5|9613.3|9603.3|9613.3|9603.3|9612.5|9602.5|3
1635334410000|2021-10-27 11:33:30|9613|9603|9613.4|9603.4|9613.4|9603.4|9613|9603|3
1635334420000|2021-10-27 11:33:40|9613.3|9603.3|9615|9605|9615.1|9605.1|9612.5|9602.5|7
1635334440000|2021-10-27 11:34:00|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|1
1635334450000|2021-10-27 11:34:10|9615|9605|9614.8|9604.8|9615|9605|9614.8|9604.8|2
1635334470000|2021-10-27 11:34:30|9615|9605|9615|9605|9615|9605|9615|9605|1
1635334480000|2021-10-27 11:34:40|9614.8|9604.8|9610|9600|9614.8|9604.8|9610|9600|8
1635334490000|2021-10-27 11:34:50|9604.5|9594.5|9606.3|9596.3|9607|9597|9599.6|9589.6|15
1635334500000|2021-10-27 11:35:00|9606.1|9596.1|9606.4|9596.4|9606.4|9596.4|9606.1|9596.1|3
1635334510000|2021-10-27 11:35:10|9607.3|9597.3|9610|9600|9610|9600|9607.3|9597.3|4
1635334540000|2021-10-27 11:35:40|9610.5|9600.5|9607.5|9597.5|9610.5|9600.5|9607.5|9597.5|6
1635334550000|2021-10-27 11:35:50|9607.8|9597.8|9609.8|9599.8|9609.8|9599.8|9607.8|9597.8|4
1635334560000|2021-10-27 11:36:00|9609.4|9599.4|9613|9603|9613|9603|9609.4|9599.4|6
1635334570000|2021-10-27 11:36:10|9613.1|9603.1|9616.8|9606.8|9616.8|9606.8|9613.1|9603.1|6
1635334580000|2021-10-27 11:36:20|9616.6|9606.6|9619.4|9609.4|9619.4|9609.4|9616.5|9606.5|9
1635334590000|2021-10-27 11:36:30|9619.6|9609.6|9622.6|9612.6|9623.4|9613.4|9619.5|9609.5|11
1635334600000|2021-10-27 11:36:40|9622.5|9612.5|9625.3|9615.3|9625.3|9615.3|9622.5|9612.5|3
1635334610000|2021-10-27 11:36:50|9625|9615|9624.8|9614.8|9625|9615|9624.6|9614.6|4
1635334620000|2021-10-27 11:37:00|9624.3|9614.3|9625.8|9615.8|9625.9|9615.9|9624.3|9614.3|8
1635334630000|2021-10-27 11:37:10|9626|9616|9627|9617|9627|9617|9626|9616|2
1635334640000|2021-10-27 11:37:20|9627.8|9617.8|9627.5|9617.5|9628|9618|9627.5|9617.5|4
1635334650000|2021-10-27 11:37:30|9626.8|9616.8|9627|9617|9627.3|9617.3|9626.8|9616.8|4
1635334660000|2021-10-27 11:37:40|9626.8|9616.8|9627.8|9617.8|9627.8|9617.8|9626.8|9616.8|5
1635334670000|2021-10-27 11:37:50|9627.5|9617.5|9627.3|9617.3|9627.5|9617.5|9627.3|9617.3|2
1635334680000|2021-10-27 11:38:00|9627|9617|9628.3|9618.3|9628.3|9618.3|9626.8|9616.8|5
1635334690000|2021-10-27 11:38:10|9629|9619|9629.4|9619.4|9629.4|9619.4|9629|9619|4
1635334710000|2021-10-27 11:38:30|9628.5|9618.5|9627.5|9617.5|9628.5|9618.5|9625.8|9615.8|12
1635334720000|2021-10-27 11:38:40|9628|9618|9626.3|9616.3|9628|9618|9626.3|9616.3|6
1635334730000|2021-10-27 11:38:50|9626|9616|9626|9616|9626|9616|9626|9616|1
1635334740000|2021-10-27 11:39:00|9626.3|9616.3|9627|9617|9627.8|9617.8|9626.3|9616.3|6
1635334750000|2021-10-27 11:39:10|9627.5|9617.5|9627.3|9617.3|9627.5|9617.5|9627.3|9617.3|2
1635334760000|2021-10-27 11:39:20|9627|9617|9626.5|9616.5|9627|9617|9626.5|9616.5|2
1635334780000|2021-10-27 11:39:40|9625.8|9615.8|9626.5|9616.5|9626.5|9616.5|9625.8|9615.8|2
1635334790000|2021-10-27 11:39:50|9626|9616|9626.5|9616.5|9627.3|9617.3|9626|9616|4
1635334810000|2021-10-27 11:40:10|9627|9617|9626.5|9616.5|9627|9617|9626.5|9616.5|6
1635334830000|2021-10-27 11:40:30|9627|9617|9627.5|9617.5|9627.8|9617.8|9626.5|9616.5|6
1635334840000|2021-10-27 11:40:40|9628|9618|9630|9620|9630|9620|9628|9618|6
1635334850000|2021-10-27 11:40:50|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|1
1635334870000|2021-10-27 11:41:10|9629.3|9619.3|9629.3|9619.3|9629.3|9619.3|9629.3|9619.3|1
1635334880000|2021-10-27 11:41:20|9629|9619|9629|9619|9629|9619|9629|9619|1
1635334910000|2021-10-27 11:41:50|9628.3|9618.3|9627|9617|9628.3|9618.3|9627|9617|2
1635334920000|2021-10-27 11:42:00|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|1
1635334940000|2021-10-27 11:42:20|9626.3|9616.3|9625.3|9615.3|9626.3|9616.3|9625.3|9615.3|3
1635334960000|2021-10-27 11:42:40|9624.8|9614.8|9624.3|9614.3|9624.8|9614.8|9622.5|9612.5|8
1635334970000|2021-10-27 11:42:50|9624|9614|9624|9614|9624.5|9614.5|9624|9614|4
1635334980000|2021-10-27 11:43:00|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|1
1635335010000|2021-10-27 11:43:30|9624|9614|9623.3|9613.3|9624|9614|9623.3|9613.3|3
1635335020000|2021-10-27 11:43:40|9623|9613|9623|9613|9623|9613|9623|9613|1
1635335030000|2021-10-27 11:43:50|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1635335040000|2021-10-27 11:44:00|9623|9613|9623.8|9613.8|9623.8|9613.8|9623|9613|3
1635335050000|2021-10-27 11:44:10|9623.3|9613.3|9623.5|9613.5|9623.5|9613.5|9623.3|9613.3|2
1635335070000|2021-10-27 11:44:30|9624.5|9614.5|9624|9614|9624.5|9614.5|9624|9614|2
1635335080000|2021-10-27 11:44:40|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|1
1635335100000|2021-10-27 11:45:00|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|1
1635335110000|2021-10-27 11:45:10|9623|9613|9623|9613|9623|9613|9623|9613|1
1635335120000|2021-10-27 11:45:20|9625|9615|9625.1|9615.1|9625.1|9615.1|9624.8|9614.8|4
1635335130000|2021-10-27 11:45:30|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|1
1635335140000|2021-10-27 11:45:40|9626.8|9616.8|9627.5|9617.5|9627.5|9617.5|9626.8|9616.8|2
1635335160000|2021-10-27 11:46:00|9627.8|9617.8|9627.5|9617.5|9627.8|9617.8|9627.5|9617.5|2
1635335170000|2021-10-27 11:46:10|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|1
1635335200000|2021-10-27 11:46:40|9627|9617|9627|9617|9627|9617|9627|9617|1
1635335210000|2021-10-27 11:46:50|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|1
1635335240000|2021-10-27 11:47:20|9626.5|9616.5|9627.3|9617.3|9627.6|9617.6|9626.5|9616.5|4
1635335250000|2021-10-27 11:47:30|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9622.5|9612.5|7
1635335260000|2021-10-27 11:47:40|9627|9617|9628.3|9618.3|9628.3|9618.3|9627|9617|3
1635335270000|2021-10-27 11:47:50|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|1
1635335280000|2021-10-27 11:48:00|9627.5|9617.5|9625|9615|9627.5|9617.5|9625|9615|2
1635335290000|2021-10-27 11:48:10|9624.5|9614.5|9626|9616|9626|9616|9623.8|9613.8|3
1635335300000|2021-10-27 11:48:20|9626.3|9616.3|9626.5|9616.5|9626.5|9616.5|9625.5|9615.5|5
1635335310000|2021-10-27 11:48:30|9626.8|9616.8|9627.8|9617.8|9627.8|9617.8|9626.8|9616.8|2
1635335320000|2021-10-27 11:48:40|9627.3|9617.3|9620.1|9610.1|9627.3|9617.3|9620.1|9610.1|6
1635335330000|2021-10-27 11:48:50|9616.4|9606.4|9615.8|9605.8|9616.4|9606.4|9615.4|9605.4|6
1635335340000|2021-10-27 11:49:00|9616|9606|9619.3|9609.3|9619.3|9609.3|9616|9606|7
1635335350000|2021-10-27 11:49:10|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1635335360000|2021-10-27 11:49:20|9620|9610|9620.8|9610.8|9620.8|9610.8|9620|9610|2
1635335390000|2021-10-27 11:49:50|9620.3|9610.3|9619.3|9609.3|9620.3|9610.3|9619.3|9609.3|2
1635335400000|2021-10-27 11:50:00|9618.5|9608.5|9616.3|9606.3|9618.8|9608.8|9616.3|9606.3|6
1635335410000|2021-10-27 11:50:10|9615.8|9605.8|9615.5|9605.5|9615.8|9605.8|9615.5|9605.5|2
1635335420000|2021-10-27 11:50:20|9615.3|9605.3|9615.5|9605.5|9615.5|9605.5|9615.3|9605.3|2
1635335430000|2021-10-27 11:50:30|9616|9606|9616.5|9606.5|9616.5|9606.5|9614.8|9604.8|4
1635335440000|2021-10-27 11:50:40|9618.3|9608.3|9616.3|9606.3|9618.3|9608.3|9616.3|9606.3|3
1635335460000|2021-10-27 11:51:00|9616.8|9606.8|9617.3|9607.3|9617.3|9607.3|9616.8|9606.8|3
1635335470000|2021-10-27 11:51:10|9617.8|9607.8|9618.5|9608.5|9618.8|9608.8|9617.8|9607.8|4
1635335480000|2021-10-27 11:51:20|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|1
1635335490000|2021-10-27 11:51:30|9618.5|9608.5|9618|9608|9618.5|9608.5|9618|9608|2
1635335510000|2021-10-27 11:51:50|9617.3|9607.3|9618.3|9608.3|9618.3|9608.3|9616.8|9606.8|5
1635335520000|2021-10-27 11:52:00|9619.3|9609.3|9620|9610|9620|9610|9619.3|9609.3|3
1635335550000|2021-10-27 11:52:30|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1635335560000|2021-10-27 11:52:40|9619.5|9609.5|9617.4|9607.4|9619.5|9609.5|9617.4|9607.4|4
1635335570000|2021-10-27 11:52:50|9617.1|9607.1|9616.8|9606.8|9617.1|9607.1|9616.8|9606.8|2
1635335580000|2021-10-27 11:53:00|9616.5|9606.5|9615|9605|9616.5|9606.5|9615|9605|3
1635335590000|2021-10-27 11:53:10|9613.8|9603.8|9613.5|9603.5|9613.8|9603.8|9613.5|9603.5|2
1635335600000|2021-10-27 11:53:20|9615|9605|9611.6|9601.6|9615|9605|9611.6|9601.6|4
1635335610000|2021-10-27 11:53:30|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|1
1635335630000|2021-10-27 11:53:50|9613.5|9603.5|9613|9603|9614|9604|9613|9603|5
1635335640000|2021-10-27 11:54:00|9612.3|9602.3|9606.3|9596.3|9612.3|9602.3|9606.3|9596.3|8
1635335650000|2021-10-27 11:54:10|9605.5|9595.5|9605.5|9595.5|9605.9|9595.9|9605.5|9595.5|3
1635335660000|2021-10-27 11:54:20|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1635335670000|2021-10-27 11:54:30|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|1
1635335680000|2021-10-27 11:54:40|9607.8|9597.8|9608|9598|9608.1|9598.1|9607.8|9597.8|4
1635335700000|2021-10-27 11:55:00|9609|9599|9609.5|9599.5|9609.5|9599.5|9609|9599|3
1635335710000|2021-10-27 11:55:10|9609|9599|9609.8|9599.8|9609.8|9599.8|9609|9599|3
1635335720000|2021-10-27 11:55:20|9610.8|9600.8|9613|9603|9613.1|9603.1|9610.8|9600.8|4
1635335730000|2021-10-27 11:55:30|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|1
1635335740000|2021-10-27 11:55:40|9615.5|9605.5|9617|9607|9617.5|9607.5|9615.5|9605.5|5
1635335750000|2021-10-27 11:55:50|9616.8|9606.8|9615.5|9605.5|9616.8|9606.8|9615.5|9605.5|4
1635335760000|2021-10-27 11:56:00|9615|9605|9615|9605|9615|9605|9615|9605|1
1635335770000|2021-10-27 11:56:10|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|1
1635335780000|2021-10-27 11:56:20|9615.3|9605.3|9616.8|9606.8|9616.8|9606.8|9614.8|9604.8|6
1635335790000|2021-10-27 11:56:30|9617.8|9607.8|9616.5|9606.5|9617.8|9607.8|9616.5|9606.5|2
1635335800000|2021-10-27 11:56:40|9618.6|9608.6|9616.8|9606.8|9618.6|9608.6|9616.8|9606.8|4
1635335810000|2021-10-27 11:56:50|9616.5|9606.5|9616|9606|9616.5|9606.5|9616|9606|2
1635335820000|2021-10-27 11:57:00|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|1
1635335830000|2021-10-27 11:57:10|9615.5|9605.5|9615.3|9605.3|9615.5|9605.5|9615.3|9605.3|2
1635335840000|2021-10-27 11:57:20|9616.5|9606.5|9615.8|9605.8|9616.5|9606.5|9615|9605|5
1635335860000|2021-10-27 11:57:40|9615.3|9605.3|9614.5|9604.5|9615.3|9605.3|9614.5|9604.5|4
1635335870000|2021-10-27 11:57:50|9614.3|9604.3|9615.5|9605.5|9615.5|9605.5|9614.3|9604.3|3
1635335880000|2021-10-27 11:58:00|9616.9|9606.9|9611.6|9601.6|9617.5|9607.5|9611.6|9601.6|7
1635335890000|2021-10-27 11:58:10|9611.9|9601.9|9612.1|9602.1|9612.1|9602.1|9611.9|9601.9|2
1635335900000|2021-10-27 11:58:20|9612|9602|9610.8|9600.8|9612|9602|9610.5|9600.5|5
1635335910000|2021-10-27 11:58:30|9611.3|9601.3|9608.6|9598.6|9611.8|9601.8|9608.6|9598.6|4
1635335920000|2021-10-27 11:58:40|9608.8|9598.8|9608.6|9598.6|9608.9|9598.9|9608.6|9598.6|3
1635335930000|2021-10-27 11:58:50|9608.3|9598.3|9606.8|9596.8|9608.3|9598.3|9606.8|9596.8|3
1635335940000|2021-10-27 11:59:00|9607.8|9597.8|9608.1|9598.1|9608.1|9598.1|9607.8|9597.8|3
1635335950000|2021-10-27 11:59:10|9608.5|9598.5|9608.3|9598.3|9608.5|9598.5|9608.3|9598.3|2
1635335960000|2021-10-27 11:59:20|9607.8|9597.8|9607.5|9597.5|9607.8|9597.8|9607.5|9597.5|2
1635335970000|2021-10-27 11:59:30|9607.8|9597.8|9606|9596|9607.8|9597.8|9606|9596|5
1635335980000|2021-10-27 11:59:40|9606.3|9596.3|9609.3|9599.3|9609.3|9599.3|9604|9594|11
1635335990000|2021-10-27 11:59:50|9608.8|9598.8|9607.8|9597.8|9608.8|9598.8|9607.8|9597.8|4
1635336000000|2021-10-27 12:00:00|9606.5|9596.5|9608.1|9598.1|9608.9|9598.9|9604.8|9594.8|8
1635336010000|2021-10-27 12:00:10|9608.3|9598.3|9609.8|9599.8|9609.8|9599.8|9608.3|9598.3|3
1635336030000|2021-10-27 12:00:30|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1635336050000|2021-10-27 12:00:50|9607.5|9597.5|9599.3|9589.3|9607.5|9597.5|9598.3|9588.3|6
1635336060000|2021-10-27 12:01:00|9600.1|9590.1|9598.9|9588.9|9600.3|9590.3|9598.9|9588.9|7
1635336070000|2021-10-27 12:01:10|9598.8|9588.8|9601.5|9591.5|9601.5|9591.5|9598.8|9588.8|7
1635336100000|2021-10-27 12:01:40|9601.3|9591.3|9599|9589|9601.3|9591.3|9598.5|9588.5|9
1635336110000|2021-10-27 12:01:50|9598|9588|9593.5|9583.5|9598|9588|9593.5|9583.5|8
1635336120000|2021-10-27 12:02:00|9594|9584|9596.3|9586.3|9597.8|9587.8|9593.3|9583.3|13
1635336130000|2021-10-27 12:02:10|9595.8|9585.8|9594.8|9584.8|9595.8|9585.8|9594|9584|8
1635336140000|2021-10-27 12:02:20|9594.5|9584.5|9594.8|9584.8|9594.8|9584.8|9594.5|9584.5|2
1635336150000|2021-10-27 12:02:30|9595|9585|9595.5|9585.5|9595.5|9585.5|9595|9585|3
1635336160000|2021-10-27 12:02:40|9595.3|9585.3|9597|9587|9597|9587|9595.3|9585.3|4
1635336170000|2021-10-27 12:02:50|9597.5|9587.5|9597.3|9587.3|9597.5|9587.5|9597|9587|3
1635336180000|2021-10-27 12:03:00|9596.5|9586.5|9598|9588|9599|9589|9596.5|9586.5|8
1635336190000|2021-10-27 12:03:10|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1635336200000|2021-10-27 12:03:20|9597.9|9587.9|9595|9585|9597.9|9587.9|9595|9585|9
1635336210000|2021-10-27 12:03:30|9594.3|9584.3|9593.5|9583.5|9594.3|9584.3|9593|9583|6
1635336220000|2021-10-27 12:03:40|9594|9584|9594.5|9584.5|9595|9585|9594|9584|4
1635336230000|2021-10-27 12:03:50|9595|9585|9596.5|9586.5|9596.5|9586.5|9595|9585|2
1635336240000|2021-10-27 12:04:00|9597|9587|9597|9587|9597.8|9587.8|9597|9587|3
1635336250000|2021-10-27 12:04:10|9598|9588|9598|9588|9598|9588|9598|9588|1
1635336260000|2021-10-27 12:04:20|9597.3|9587.3|9598|9588|9598|9588|9596.8|9586.8|4
1635336280000|2021-10-27 12:04:40|9597.8|9587.8|9596|9586|9597.8|9587.8|9596|9586|4
1635336290000|2021-10-27 12:04:50|9595.8|9585.8|9597.3|9587.3|9597.3|9587.3|9594.8|9584.8|5
1635336300000|2021-10-27 12:05:00|9596.5|9586.5|9596.8|9586.8|9597.4|9587.4|9596.5|9586.5|3
1635336310000|2021-10-27 12:05:10|9596.9|9586.9|9597.6|9587.6|9597.6|9587.6|9596.9|9586.9|2
1635336320000|2021-10-27 12:05:20|9597|9587|9598|9588|9598|9588|9597|9587|5
1635336330000|2021-10-27 12:05:30|9597.5|9587.5|9597|9587|9598|9588|9597|9587|7
1635336340000|2021-10-27 12:05:40|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1635336350000|2021-10-27 12:05:50|9596.5|9586.5|9598|9588|9598|9588|9596.3|9586.3|3
1635336360000|2021-10-27 12:06:00|9598.3|9588.3|9597.3|9587.3|9598.3|9588.3|9597.3|9587.3|2
1635336370000|2021-10-27 12:06:10|9597|9587|9599.5|9589.5|9600.5|9590.5|9597|9587|10
1635336380000|2021-10-27 12:06:20|9600.3|9590.3|9598.8|9588.8|9602.8|9592.8|9598.8|9588.8|10
1635336390000|2021-10-27 12:06:30|9598.5|9588.5|9597.3|9587.3|9598.5|9588.5|9597.3|9587.3|4
1635336400000|2021-10-27 12:06:40|9597|9587|9596.8|9586.8|9597|9587|9596.8|9586.8|2
1635336410000|2021-10-27 12:06:50|9597|9587|9598|9588|9598|9588|9597|9587|2
1635336420000|2021-10-27 12:07:00|9598.9|9588.9|9598.1|9588.1|9600.5|9590.5|9598|9588|11
1635336430000|2021-10-27 12:07:10|9598|9588|9598.3|9588.3|9598.3|9588.3|9598|9588|2
1635336450000|2021-10-27 12:07:30|9597.8|9587.8|9598.6|9588.6|9599.8|9589.8|9597.8|9587.8|5
1635336460000|2021-10-27 12:07:40|9598.8|9588.8|9601|9591|9601|9591|9598.5|9588.5|4
1635336470000|2021-10-27 12:07:50|9601.4|9591.4|9603|9593|9603|9593|9601.1|9591.1|6
1635336480000|2021-10-27 12:08:00|9603.5|9593.5|9611|9601|9611|9601|9603.5|9593.5|9
1635336490000|2021-10-27 12:08:10|9611.8|9601.8|9612.8|9602.8|9612.8|9602.8|9611.8|9601.8|5
1635336500000|2021-10-27 12:08:20|9613|9603|9614|9604|9614|9604|9613|9603|3
1635336510000|2021-10-27 12:08:30|9615|9605|9609|9599|9615|9605|9609|9599|4
1635336520000|2021-10-27 12:08:40|9608.5|9598.5|9606.8|9596.8|9609|9599|9606.6|9596.6|8
1635336530000|2021-10-27 12:08:50|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9605.5|9595.5|3
1635336540000|2021-10-27 12:09:00|9607.8|9597.8|9609|9599|9609|9599|9607.8|9597.8|2
1635336550000|2021-10-27 12:09:10|9609.5|9599.5|9612.8|9602.8|9612.8|9602.8|9609.5|9599.5|3
1635336560000|2021-10-27 12:09:20|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612|9602|3
1635336570000|2021-10-27 12:09:30|9613|9603|9615.5|9605.5|9616|9606|9613|9603|5
1635336580000|2021-10-27 12:09:40|9614.8|9604.8|9613.3|9603.3|9614.8|9604.8|9613.3|9603.3|3
1635336590000|2021-10-27 12:09:50|9612|9602|9613.3|9603.3|9613.3|9603.3|9612|9602|4
1635336600000|2021-10-27 12:10:00|9613|9603|9612.5|9602.5|9613|9603|9612|9602|7
1635336610000|2021-10-27 12:10:10|9612.8|9602.8|9613|9603|9613|9603|9612.8|9602.8|2
1635336620000|2021-10-27 12:10:20|9613.3|9603.3|9620|9610|9620|9610|9612.5|9602.5|13
1635336630000|2021-10-27 12:10:30|9620.4|9610.4|9620.1|9610.1|9620.4|9610.4|9620|9610|4
1635336640000|2021-10-27 12:10:40|9620.5|9610.5|9617.4|9607.4|9620.5|9610.5|9616.5|9606.5|8
1635336650000|2021-10-27 12:10:50|9617.3|9607.3|9616.1|9606.1|9617.3|9607.3|9616.1|9606.1|5
1635336660000|2021-10-27 12:11:00|9616.5|9606.5|9621.3|9611.3|9621.3|9611.3|9616.5|9606.5|6
1635336670000|2021-10-27 12:11:10|9621.5|9611.5|9621.5|9611.5|9622.5|9612.5|9621.5|9611.5|5
1635336690000|2021-10-27 12:11:30|9621.8|9611.8|9622.3|9612.3|9622.3|9612.3|9621.5|9611.5|4
1635336700000|2021-10-27 12:11:40|9622.8|9612.8|9622.5|9612.5|9622.8|9612.8|9622.5|9612.5|2
1635336710000|2021-10-27 12:11:50|9623|9613|9623.5|9613.5|9623.8|9613.8|9623|9613|5
1635336730000|2021-10-27 12:12:10|9622.5|9612.5|9621.3|9611.3|9622.5|9612.5|9621.3|9611.3|3
1635336740000|2021-10-27 12:12:20|9620.8|9610.8|9622.3|9612.3|9622.3|9612.3|9620.8|9610.8|5
1635336750000|2021-10-27 12:12:30|9622.8|9612.8|9623.3|9613.3|9623.3|9613.3|9622.8|9612.8|3
1635336760000|2021-10-27 12:12:40|9623|9613|9623|9613|9623|9613|9622.5|9612.5|5
1635336780000|2021-10-27 12:13:00|9623.3|9613.3|9625.3|9615.3|9625.3|9615.3|9623.3|9613.3|3
1635336790000|2021-10-27 12:13:10|9625|9615|9624|9614|9625|9615|9622.8|9612.8|6
1635336800000|2021-10-27 12:13:20|9623.8|9613.8|9624|9614|9624|9614|9623.8|9613.8|2
1635336810000|2021-10-27 12:13:30|9623.8|9613.8|9624|9614|9624|9614|9623.8|9613.8|2
1635336820000|2021-10-27 12:13:40|9623.8|9613.8|9624.8|9614.8|9624.8|9614.8|9623.8|9613.8|4
1635336830000|2021-10-27 12:13:50|9624.5|9614.5|9626|9616|9626|9616|9624.5|9614.5|2
1635336840000|2021-10-27 12:14:00|9625.6|9615.6|9624.1|9614.1|9625.6|9615.6|9623.9|9613.9|5
1635336850000|2021-10-27 12:14:10|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|1
1635336870000|2021-10-27 12:14:30|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1635336890000|2021-10-27 12:14:50|9623.5|9613.5|9627.8|9617.8|9627.8|9617.8|9623.5|9613.5|6
1635336900000|2021-10-27 12:15:00|9626.9|9616.9|9628.8|9618.8|9629|9619|9626.6|9616.6|9
1635336910000|2021-10-27 12:15:10|9630.5|9620.5|9634.8|9624.8|9634.8|9624.8|9629.3|9619.3|7
1635336920000|2021-10-27 12:15:20|9634.5|9624.5|9632.5|9622.5|9634.5|9624.5|9631.5|9621.5|13
1635336930000|2021-10-27 12:15:30|9631.8|9621.8|9634.3|9624.3|9635.5|9625.5|9631.8|9621.8|8
1635336940000|2021-10-27 12:15:40|9635.5|9625.5|9633.5|9623.5|9635.5|9625.5|9633.5|9623.5|5
1635336950000|2021-10-27 12:15:50|9633|9623|9630.3|9620.3|9633|9623|9630.3|9620.3|5
1635336960000|2021-10-27 12:16:00|9631.5|9621.5|9628.5|9618.5|9632|9622|9628.5|9618.5|4
1635336970000|2021-10-27 12:16:10|9630|9620|9629.8|9619.8|9630.5|9620.5|9629.8|9619.8|5
1635336980000|2021-10-27 12:16:20|9629.3|9619.3|9625.8|9615.8|9630|9620|9625.3|9615.3|5
1635336990000|2021-10-27 12:16:30|9627|9617|9625.8|9615.8|9627.4|9617.4|9625.8|9615.8|7
1635337000000|2021-10-27 12:16:40|9624.5|9614.5|9623|9613|9625.1|9615.1|9623|9613|5
1635337010000|2021-10-27 12:16:50|9622.8|9612.8|9624.3|9614.3|9625.3|9615.3|9622.3|9612.3|7
1635337020000|2021-10-27 12:17:00|9624.5|9614.5|9626.3|9616.3|9626.3|9616.3|9624.5|9614.5|7
1635337030000|2021-10-27 12:17:10|9627|9617|9629.5|9619.5|9629.5|9619.5|9627|9617|5
1635337040000|2021-10-27 12:17:20|9630|9620|9628|9618|9630|9620|9627|9617|4
1635337050000|2021-10-27 12:17:30|9628.3|9618.3|9630|9620|9630|9620|9628.3|9618.3|3
1635337060000|2021-10-27 12:17:40|9631|9621|9629.3|9619.3|9631|9621|9629.3|9619.3|7
1635337070000|2021-10-27 12:17:50|9628.8|9618.8|9629.4|9619.4|9629.4|9619.4|9627.5|9617.5|7
1635337080000|2021-10-27 12:18:00|9628.9|9618.9|9624|9614|9628.9|9618.9|9624|9614|10
1635337090000|2021-10-27 12:18:10|9623.8|9613.8|9622|9612|9623.8|9613.8|9622|9612|9
1635337100000|2021-10-27 12:18:20|9622.3|9612.3|9622.5|9612.5|9624|9614|9622.3|9612.3|8
1635337110000|2021-10-27 12:18:30|9622.8|9612.8|9622.5|9612.5|9622.8|9612.8|9621.5|9611.5|6
1635337120000|2021-10-27 12:18:40|9621.5|9611.5|9620.5|9610.5|9621.5|9611.5|9618.3|9608.3|7
1635337130000|2021-10-27 12:18:50|9621|9611|9619.5|9609.5|9621|9611|9619.5|9609.5|4
1635337140000|2021-10-27 12:19:00|9620|9610|9626.5|9616.5|9626.5|9616.5|9620|9610|10
1635337150000|2021-10-27 12:19:10|9626|9616|9625.4|9615.4|9626|9616|9623.5|9613.5|6
1635337160000|2021-10-27 12:19:20|9625.1|9615.1|9623.6|9613.6|9625.1|9615.1|9623.6|9613.6|3
1635337170000|2021-10-27 12:19:30|9624.4|9614.4|9623.5|9613.5|9624.4|9614.4|9622.9|9612.9|4
1635337180000|2021-10-27 12:19:40|9623.3|9613.3|9622.8|9612.8|9623.3|9613.3|9622.8|9612.8|2
1635337190000|2021-10-27 12:19:50|9623|9613|9623.3|9613.3|9624.3|9614.3|9623|9613|5
1635337200000|2021-10-27 12:20:00|9623|9613|9624.8|9614.8|9624.8|9614.8|9623|9613|4
1635337210000|2021-10-27 12:20:10|9624.5|9614.5|9621.8|9611.8|9624.5|9614.5|9621.8|9611.8|6
1635337220000|2021-10-27 12:20:20|9622|9612|9621.3|9611.3|9622|9612|9621.3|9611.3|2
1635337240000|2021-10-27 12:20:40|9620.3|9610.3|9620|9610|9620.3|9610.3|9618.9|9608.9|7
1635337250000|2021-10-27 12:20:50|9620.3|9610.3|9620.5|9610.5|9620.5|9610.5|9620.3|9610.3|2
1635337260000|2021-10-27 12:21:00|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|2
1635337270000|2021-10-27 12:21:10|9622|9612|9622.3|9612.3|9622.3|9612.3|9622|9612|2
1635337280000|2021-10-27 12:21:20|9621.5|9611.5|9621.4|9611.4|9621.5|9611.5|9621.4|9611.4|2
1635337290000|2021-10-27 12:21:30|9621.5|9611.5|9620.8|9610.8|9621.5|9611.5|9620.8|9610.8|2
1635337300000|2021-10-27 12:21:40|9622|9612|9621.5|9611.5|9622|9612|9621.5|9611.5|4
1635337310000|2021-10-27 12:21:50|9621.4|9611.4|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|3
1635337320000|2021-10-27 12:22:00|9621.3|9611.3|9620.8|9610.8|9621.3|9611.3|9620.8|9610.8|2
1635337360000|2021-10-27 12:22:40|9620.3|9610.3|9616|9606|9620.3|9610.3|9616|9606|4
1635337370000|2021-10-27 12:22:50|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|1
1635337380000|2021-10-27 12:23:00|9615.3|9605.3|9614.3|9604.3|9615.3|9605.3|9614.3|9604.3|2
1635337400000|2021-10-27 12:23:20|9614.5|9604.5|9614.8|9604.8|9614.8|9604.8|9614.5|9604.5|2
1635337410000|2021-10-27 12:23:30|9615.8|9605.8|9617.3|9607.3|9617.3|9607.3|9615.8|9605.8|2
1635337420000|2021-10-27 12:23:40|9616.8|9606.8|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|2
1635337440000|2021-10-27 12:24:00|9616|9606|9613.3|9603.3|9616|9606|9613.3|9603.3|3
1635337460000|2021-10-27 12:24:20|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|1
1635337470000|2021-10-27 12:24:30|9612.6|9602.6|9612.3|9602.3|9612.6|9602.6|9612.3|9602.3|2
1635337480000|2021-10-27 12:24:40|9611.8|9601.8|9610|9600|9611.8|9601.8|9609.8|9599.8|4
1635337490000|2021-10-27 12:24:50|9609.3|9599.3|9609.5|9599.5|9609.5|9599.5|9607.4|9597.4|7
1635337500000|2021-10-27 12:25:00|9611.5|9601.5|9610|9600|9611.5|9601.5|9610|9600|6
1635337510000|2021-10-27 12:25:10|9609.5|9599.5|9608.8|9598.8|9609.5|9599.5|9608.8|9598.8|3
1635337520000|2021-10-27 12:25:20|9608.3|9598.3|9606|9596|9608.3|9598.3|9604.3|9594.3|6
1635337530000|2021-10-27 12:25:30|9606.3|9596.3|9606|9596|9606.3|9596.3|9606|9596|2
1635337550000|2021-10-27 12:25:50|9607.4|9597.4|9610|9600|9610.9|9600.9|9607.4|9597.4|6
1635337570000|2021-10-27 12:26:10|9610.3|9600.3|9611.8|9601.8|9611.8|9601.8|9610.3|9600.3|2
1635337580000|2021-10-27 12:26:20|9612.5|9602.5|9611.3|9601.3|9612.5|9602.5|9611.3|9601.3|5
1635337590000|2021-10-27 12:26:30|9611.8|9601.8|9612.3|9602.3|9612.3|9602.3|9611.8|9601.8|2
1635337600000|2021-10-27 12:26:40|9612.8|9602.8|9611.8|9601.8|9612.8|9602.8|9611.8|9601.8|4
1635337610000|2021-10-27 12:26:50|9612.8|9602.8|9615.5|9605.5|9615.5|9605.5|9612.8|9602.8|5
1635337620000|2021-10-27 12:27:00|9616.3|9606.3|9616.5|9606.5|9616.5|9606.5|9616.3|9606.3|2
1635337630000|2021-10-27 12:27:10|9617.3|9607.3|9617.8|9607.8|9617.8|9607.8|9616.5|9606.5|5
1635337640000|2021-10-27 12:27:20|9617.5|9607.5|9616.8|9606.8|9617.5|9607.5|9616.5|9606.5|6
1635337650000|2021-10-27 12:27:30|9617.5|9607.5|9616.8|9606.8|9617.5|9607.5|9616.8|9606.8|8
1635337660000|2021-10-27 12:27:40|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|1
1635337670000|2021-10-27 12:27:50|9617.5|9607.5|9615|9605|9617.5|9607.5|9615|9605|7
1635337680000|2021-10-27 12:28:00|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|1
1635337690000|2021-10-27 12:28:10|9616.9|9606.9|9617.1|9607.1|9617.1|9607.1|9616.9|9606.9|3
1635337700000|2021-10-27 12:28:20|9617.3|9607.3|9616.3|9606.3|9617.3|9607.3|9616.3|9606.3|2
1635337720000|2021-10-27 12:28:40|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|1
1635337730000|2021-10-27 12:28:50|9617|9607|9616|9606|9617.3|9607.3|9616|9606|3
1635337740000|2021-10-27 12:29:00|9615.5|9605.5|9616|9606|9616.5|9606.5|9615.5|9605.5|3
1635337750000|2021-10-27 12:29:10|9615.8|9605.8|9616.3|9606.3|9616.3|9606.3|9615.8|9605.8|2
1635337760000|2021-10-27 12:29:20|9616.5|9606.5|9617.3|9607.3|9617.3|9607.3|9616.5|9606.5|6
1635337770000|2021-10-27 12:29:30|9616.8|9606.8|9617.3|9607.3|9617.3|9607.3|9616.8|9606.8|2
1635337790000|2021-10-27 12:29:50|9617|9607|9616.3|9606.3|9617|9607|9615.8|9605.8|5
1635337800000|2021-10-27 12:30:00|9615.5|9605.5|9616.3|9606.3|9616.5|9606.5|9615.5|9605.5|5
1635337830000|2021-10-27 12:30:30|9616|9606|9616.3|9606.3|9616.3|9606.3|9615.3|9605.3|4
1635337840000|2021-10-27 12:30:40|9616.5|9606.5|9615.5|9605.5|9616.5|9606.5|9615.5|9605.5|3
1635337850000|2021-10-27 12:30:50|9615.3|9605.3|9614.8|9604.8|9615.3|9605.3|9614.8|9604.8|2
1635337860000|2021-10-27 12:31:00|9614.5|9604.5|9616.8|9606.8|9616.8|9606.8|9614.5|9604.5|4
1635337870000|2021-10-27 12:31:10|9617.3|9607.3|9616.3|9606.3|9617.3|9607.3|9616.3|9606.3|5
1635337880000|2021-10-27 12:31:20|9615.8|9605.8|9616.3|9606.3|9616.3|9606.3|9615.8|9605.8|2
1635337890000|2021-10-27 12:31:30|9615.8|9605.8|9615|9605|9615.8|9605.8|9615|9605|3
1635337900000|2021-10-27 12:31:40|9615.5|9605.5|9618.3|9608.3|9618.3|9608.3|9615.5|9605.5|6
1635337910000|2021-10-27 12:31:50|9617.5|9607.5|9616.3|9606.3|9617.5|9607.5|9616.3|9606.3|4
1635337920000|2021-10-27 12:32:00|9616|9606|9616.8|9606.8|9616.8|9606.8|9615.5|9605.5|8
1635337930000|2021-10-27 12:32:10|9616.5|9606.5|9617.5|9607.5|9617.5|9607.5|9616.3|9606.3|5
1635337940000|2021-10-27 12:32:20|9617.3|9607.3|9616.8|9606.8|9617.3|9607.3|9616.3|9606.3|5
1635337950000|2021-10-27 12:32:30|9616.5|9606.5|9617.5|9607.5|9617.8|9607.8|9616.5|9606.5|4
1635337960000|2021-10-27 12:32:40|9617|9607|9617.5|9607.5|9618|9608|9617|9607|3
1635337970000|2021-10-27 12:32:50|9617.3|9607.3|9617|9607|9617.5|9607.5|9616.8|9606.8|5
1635337980000|2021-10-27 12:33:00|9618.3|9608.3|9619.3|9609.3|9619.3|9609.3|9617.5|9607.5|7
1635337990000|2021-10-27 12:33:10|9619|9609|9613.8|9603.8|9619|9609|9613.5|9603.5|11
1635338000000|2021-10-27 12:33:20|9614|9604|9614|9604|9614|9604|9614|9604|1
1635338010000|2021-10-27 12:33:30|9613.5|9603.5|9617|9607|9617|9607|9613.5|9603.5|9
1635338020000|2021-10-27 12:33:40|9616.5|9606.5|9617.3|9607.3|9617.3|9607.3|9616.3|9606.3|6
1635338040000|2021-10-27 12:34:00|9618.4|9608.4|9617|9607|9618.4|9608.4|9616.5|9606.5|8
1635338050000|2021-10-27 12:34:10|9615.8|9605.8|9613.5|9603.5|9616.8|9606.8|9613.5|9603.5|7
1635338060000|2021-10-27 12:34:20|9614|9604|9611.8|9601.8|9614|9604|9608.3|9598.3|9
1635338070000|2021-10-27 12:34:30|9607.3|9597.3|9604.8|9594.8|9607.3|9597.3|9603.9|9593.9|9
1635338080000|2021-10-27 12:34:40|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|9604|9594|7
1635338090000|2021-10-27 12:34:50|9605|9595|9604.3|9594.3|9605|9595|9604.3|9594.3|2
1635338100000|2021-10-27 12:35:00|9604|9594|9604.5|9594.5|9604.5|9594.5|9601.8|9591.8|8
1635338110000|2021-10-27 12:35:10|9604|9594|9596.5|9586.5|9604|9594|9596.5|9586.5|9
1635338120000|2021-10-27 12:35:20|9595|9585|9595.5|9585.5|9596|9586|9595|9585|4
1635338130000|2021-10-27 12:35:30|9595|9585|9593.5|9583.5|9595|9585|9592.5|9582.5|8
1635338140000|2021-10-27 12:35:40|9594|9584|9594.5|9584.5|9595.8|9585.8|9594|9584|9
1635338150000|2021-10-27 12:35:50|9594.8|9584.8|9595.3|9585.3|9596.3|9586.3|9594.8|9584.8|4
1635338160000|2021-10-27 12:36:00|9595|9585|9597.5|9587.5|9597.5|9587.5|9594.5|9584.5|8
1635338170000|2021-10-27 12:36:10|9598|9588|9599|9589|9599|9589|9598|9588|3
1635338180000|2021-10-27 12:36:20|9599.3|9589.3|9598.8|9588.8|9599.3|9589.3|9598.8|9588.8|2
1635338190000|2021-10-27 12:36:30|9599|9589|9598.8|9588.8|9599|9589|9598.8|9588.8|2
1635338200000|2021-10-27 12:36:40|9599.3|9589.3|9602.4|9592.4|9602.4|9592.4|9599.3|9589.3|6
1635338210000|2021-10-27 12:36:50|9599.4|9589.4|9599.9|9589.9|9599.9|9589.9|9599.4|9589.4|4
1635338220000|2021-10-27 12:37:00|9599.8|9589.8|9600.8|9590.8|9600.8|9590.8|9599.8|9589.8|4
1635338230000|2021-10-27 12:37:10|9601.3|9591.3|9598.1|9588.1|9603.5|9593.5|9596.3|9586.3|9
1635338240000|2021-10-27 12:37:20|9598.5|9588.5|9600.3|9590.3|9600.3|9590.3|9598.5|9588.5|3
1635338250000|2021-10-27 12:37:30|9600.8|9590.8|9604.5|9594.5|9604.5|9594.5|9600.8|9590.8|7
1635338260000|2021-10-27 12:37:40|9605|9595|9607|9597|9607|9597|9605|9595|4
1635338270000|2021-10-27 12:37:50|9607.3|9597.3|9608.3|9598.3|9608.3|9598.3|9607.3|9597.3|3
1635338290000|2021-10-27 12:38:10|9607.8|9597.8|9608.5|9598.5|9608.5|9598.5|9607.5|9597.5|4
1635338300000|2021-10-27 12:38:20|9607|9597|9608|9598|9608.3|9598.3|9607|9597|3
1635338320000|2021-10-27 12:38:40|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1635338330000|2021-10-27 12:38:50|9608|9598|9611.8|9601.8|9611.8|9601.8|9608|9598|7
1635338340000|2021-10-27 12:39:00|9612|9602|9608.5|9598.5|9612.3|9602.3|9608.5|9598.5|5
1635338350000|2021-10-27 12:39:10|9608.3|9598.3|9608.3|9598.3|9608.5|9598.5|9608.3|9598.3|3
1635338360000|2021-10-27 12:39:20|9607.5|9597.5|9607|9597|9607.5|9597.5|9606.5|9596.5|3
1635338370000|2021-10-27 12:39:30|9606.8|9596.8|9606.3|9596.3|9606.8|9596.8|9606.3|9596.3|3
1635338380000|2021-10-27 12:39:40|9606|9596|9604.3|9594.3|9606|9596|9600.8|9590.8|8
1635338390000|2021-10-27 12:39:50|9605.3|9595.3|9604.8|9594.8|9605.3|9595.3|9604.8|9594.8|2
1635338400000|2021-10-27 12:40:00|9604|9594|9604.3|9594.3|9604.3|9594.3|9604|9594|2
1635338410000|2021-10-27 12:40:10|9604.8|9594.8|9604.5|9594.5|9605.3|9595.3|9604.3|9594.3|6
1635338420000|2021-10-27 12:40:20|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1635338430000|2021-10-27 12:40:30|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|1
1635338440000|2021-10-27 12:40:40|9603.5|9593.5|9603.8|9593.8|9603.8|9593.8|9603.5|9593.5|2
1635338450000|2021-10-27 12:40:50|9603.3|9593.3|9602.5|9592.5|9603.3|9593.3|9602.5|9592.5|3
1635338460000|2021-10-27 12:41:00|9601.5|9591.5|9602.8|9592.8|9602.8|9592.8|9601|9591|5
1635338470000|2021-10-27 12:41:10|9603.3|9593.3|9603.4|9593.4|9603.4|9593.4|9603.3|9593.3|2
1635338480000|2021-10-27 12:41:20|9603.9|9593.9|9605|9595|9606|9596|9603.9|9593.9|6
1635338490000|2021-10-27 12:41:30|9605.5|9595.5|9605.8|9595.8|9606.8|9596.8|9605.5|9595.5|4
1635338500000|2021-10-27 12:41:40|9605.5|9595.5|9605|9595|9605.5|9595.5|9605|9595|2
1635338520000|2021-10-27 12:42:00|9605.8|9595.8|9605|9595|9605.8|9595.8|9605|9595|3
1635338570000|2021-10-27 12:42:50|9605.8|9595.8|9608|9598|9608|9598|9605.8|9595.8|4
1635338580000|2021-10-27 12:43:00|9607.5|9597.5|9608|9598|9608.3|9598.3|9607.5|9597.5|4
1635338600000|2021-10-27 12:43:20|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1635338610000|2021-10-27 12:43:30|9609|9599|9610.8|9600.8|9610.8|9600.8|9609|9599|2
1635338620000|2021-10-27 12:43:40|9610.5|9600.5|9611.5|9601.5|9611.5|9601.5|9610.5|9600.5|4
1635338630000|2021-10-27 12:43:50|9611.8|9601.8|9612|9602|9612.5|9602.5|9611.8|9601.8|3
1635338640000|2021-10-27 12:44:00|9612.5|9602.5|9610.8|9600.8|9612.5|9602.5|9610.8|9600.8|4
1635338650000|2021-10-27 12:44:10|9610|9600|9610|9600|9610|9600|9610|9600|1
1635338660000|2021-10-27 12:44:20|9611|9601|9607.5|9597.5|9611|9601|9607.5|9597.5|6
1635338680000|2021-10-27 12:44:40|9606.5|9596.5|9606|9596|9606.5|9596.5|9606|9596|4
1635338690000|2021-10-27 12:44:50|9605.8|9595.8|9605.3|9595.3|9605.8|9595.8|9605.3|9595.3|2
1635338700000|2021-10-27 12:45:00|9605.5|9595.5|9605.3|9595.3|9605.5|9595.5|9605.3|9595.3|4
1635338710000|2021-10-27 12:45:10|9605|9595|9602|9592|9605|9595|9602|9592|3
1635338720000|2021-10-27 12:45:20|9601.8|9591.8|9599.8|9589.8|9601.8|9591.8|9599.8|9589.8|4
1635338730000|2021-10-27 12:45:30|9599.3|9589.3|9598.5|9588.5|9599.3|9589.3|9598.5|9588.5|4
1635338740000|2021-10-27 12:45:40|9598|9588|9597.8|9587.8|9598|9588|9597.5|9587.5|3
1635338750000|2021-10-27 12:45:50|9598|9588|9598.3|9588.3|9598.3|9588.3|9597.8|9587.8|3
1635338760000|2021-10-27 12:46:00|9598.5|9588.5|9600.5|9590.5|9601.5|9591.5|9597.9|9587.9|13
1635338770000|2021-10-27 12:46:10|9601.5|9591.5|9600.5|9590.5|9601.5|9591.5|9600.3|9590.3|4
1635338780000|2021-10-27 12:46:20|9601|9591|9599.8|9589.8|9601.3|9591.3|9599.3|9589.3|8
1635338790000|2021-10-27 12:46:30|9600.3|9590.3|9599.3|9589.3|9600.3|9590.3|9598.8|9588.8|4
1635338800000|2021-10-27 12:46:40|9599|9589|9599.3|9589.3|9599.3|9589.3|9598.3|9588.3|4
1635338810000|2021-10-27 12:46:50|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|1
1635338820000|2021-10-27 12:47:00|9599.8|9589.8|9600|9590|9600.8|9590.8|9599.8|9589.8|4
1635338830000|2021-10-27 12:47:10|9600.3|9590.3|9600.8|9590.8|9600.8|9590.8|9600.3|9590.3|2
1635338840000|2021-10-27 12:47:20|9599.8|9589.8|9601.3|9591.3|9601.3|9591.3|9599.8|9589.8|2
1635338850000|2021-10-27 12:47:30|9601.5|9591.5|9603.3|9593.3|9603.3|9593.3|9601.5|9591.5|3
1635338860000|2021-10-27 12:47:40|9604|9594|9608.6|9598.6|9608.6|9598.6|9604|9594|6
1635338870000|2021-10-27 12:47:50|9608.4|9598.4|9608|9598|9609.6|9599.6|9608|9598|4
1635338880000|2021-10-27 12:48:00|9608.5|9598.5|9608|9598|9608.5|9598.5|9608|9598|2
1635338890000|2021-10-27 12:48:10|9607.5|9597.5|9605.5|9595.5|9607.5|9597.5|9604.8|9594.8|4
1635338900000|2021-10-27 12:48:20|9605.1|9595.1|9604.8|9594.8|9605.1|9595.1|9604.3|9594.3|6
1635338910000|2021-10-27 12:48:30|9604.3|9594.3|9603.3|9593.3|9604.3|9594.3|9603.3|9593.3|2
1635338920000|2021-10-27 12:48:40|9602.3|9592.3|9602.8|9592.8|9602.8|9592.8|9601.5|9591.5|5
1635338930000|2021-10-27 12:48:50|9600|9590|9599.4|9589.4|9600|9590|9599.4|9589.4|2
1635338940000|2021-10-27 12:49:00|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1635338950000|2021-10-27 12:49:10|9599|9589|9599|9589|9599|9589|9599|9589|1
1635338960000|2021-10-27 12:49:20|9599.3|9589.3|9600|9590|9600|9590|9599.3|9589.3|2
1635338970000|2021-10-27 12:49:30|9600.5|9590.5|9603.5|9593.5|9603.5|9593.5|9600.5|9590.5|6
1635338990000|2021-10-27 12:49:50|9602.5|9592.5|9603.3|9593.3|9603.3|9593.3|9602.5|9592.5|3
1635339000000|2021-10-27 12:50:00|9603.5|9593.5|9603.5|9593.5|9604.3|9594.3|9603.5|9593.5|5
1635339010000|2021-10-27 12:50:10|9603|9593|9599.5|9589.5|9603|9593|9598.9|9588.9|5
1635339020000|2021-10-27 12:50:20|9598.8|9588.8|9598.9|9588.9|9598.9|9588.9|9598.8|9588.8|2
1635339030000|2021-10-27 12:50:30|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1635339040000|2021-10-27 12:50:40|9600.5|9590.5|9600.8|9590.8|9600.8|9590.8|9600.5|9590.5|2
1635339050000|2021-10-27 12:50:50|9600.1|9590.1|9599.6|9589.6|9600.6|9590.6|9599.6|9589.6|3
1635339060000|2021-10-27 12:51:00|9599|9589|9599.5|9589.5|9599.5|9589.5|9598.8|9588.8|3
1635339080000|2021-10-27 12:51:20|9599.3|9589.3|9599.5|9589.5|9599.5|9589.5|9598.3|9588.3|5
1635339090000|2021-10-27 12:51:30|9600|9590|9599.3|9589.3|9600|9590|9599.3|9589.3|2
1635339100000|2021-10-27 12:51:40|9600.3|9590.3|9600.4|9590.4|9600.4|9590.4|9599.5|9589.5|3
1635339110000|2021-10-27 12:51:50|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1635339120000|2021-10-27 12:52:00|9597.3|9587.3|9597.1|9587.1|9597.3|9587.3|9597.1|9587.1|2
1635339130000|2021-10-27 12:52:10|9596|9586|9596|9586|9596|9586|9596|9586|1
1635339140000|2021-10-27 12:52:20|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1635339150000|2021-10-27 12:52:30|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1635339160000|2021-10-27 12:52:40|9596.8|9586.8|9597|9587|9597.5|9587.5|9596.8|9586.8|3
1635339170000|2021-10-27 12:52:50|9596.8|9586.8|9593.8|9583.8|9596.8|9586.8|9593.3|9583.3|6
1635339180000|2021-10-27 12:53:00|9593.3|9583.3|9594|9584|9594|9584|9593|9583|5
1635339190000|2021-10-27 12:53:10|9594.8|9584.8|9598|9588|9598|9588|9594.8|9584.8|8
1635339200000|2021-10-27 12:53:20|9597|9587|9596.8|9586.8|9597|9587|9596.5|9586.5|3
1635339210000|2021-10-27 12:53:30|9597.3|9587.3|9598|9588|9598|9588|9597.3|9587.3|4
1635339220000|2021-10-27 12:53:40|9599.3|9589.3|9602.8|9592.8|9602.8|9592.8|9599.3|9589.3|5
1635339230000|2021-10-27 12:53:50|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|9602|9592|3
1635339250000|2021-10-27 12:54:10|9602|9592|9603.3|9593.3|9603.3|9593.3|9602|9592|3
1635339260000|2021-10-27 12:54:20|9603|9593|9604.6|9594.6|9604.6|9594.6|9603|9593|5
1635339270000|2021-10-27 12:54:30|9604.5|9594.5|9603.5|9593.5|9604.5|9594.5|9603.5|9593.5|3
1635339280000|2021-10-27 12:54:40|9602.4|9592.4|9597.6|9587.6|9602.4|9592.4|9597.5|9587.5|6
1635339290000|2021-10-27 12:54:50|9598.1|9588.1|9598.1|9588.1|9598.3|9588.3|9594.6|9584.6|8
1635339300000|2021-10-27 12:55:00|9598.4|9588.4|9600|9590|9600.3|9590.3|9598.4|9588.4|7
1635339310000|2021-10-27 12:55:10|9601.3|9591.3|9599.8|9589.8|9601.3|9591.3|9599.8|9589.8|2
1635339320000|2021-10-27 12:55:20|9599.5|9589.5|9597.5|9587.5|9599.5|9589.5|9597.5|9587.5|5
1635339330000|2021-10-27 12:55:30|9596.6|9586.6|9595.8|9585.8|9596.6|9586.6|9595|9585|4
1635339340000|2021-10-27 12:55:40|9596|9586|9596|9586|9596|9586|9596|9586|1
1635339350000|2021-10-27 12:55:50|9597.3|9587.3|9598.3|9588.3|9599.3|9589.3|9597.3|9587.3|6
1635339370000|2021-10-27 12:56:10|9598|9588|9598|9588|9598|9588|9598|9588|1
1635339380000|2021-10-27 12:56:20|9597.5|9587.5|9597.3|9587.3|9597.5|9587.5|9597.3|9587.3|2
1635339390000|2021-10-27 12:56:30|9596.8|9586.8|9595.3|9585.3|9596.8|9586.8|9595.3|9585.3|2
1635339400000|2021-10-27 12:56:40|9595|9585|9593.3|9583.3|9595|9585|9593.3|9583.3|4
1635339410000|2021-10-27 12:56:50|9593.5|9583.5|9594|9584|9594|9584|9593.5|9583.5|2
1635339420000|2021-10-27 12:57:00|9594.3|9584.3|9594.3|9584.3|9594.5|9584.5|9594.3|9584.3|3
1635339440000|2021-10-27 12:57:20|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1635339450000|2021-10-27 12:57:30|9596.6|9586.6|9597.4|9587.4|9597.4|9587.4|9596.6|9586.6|4
1635339460000|2021-10-27 12:57:40|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9596.3|9586.3|4
1635339470000|2021-10-27 12:57:50|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1635339480000|2021-10-27 12:58:00|9597|9587|9597.8|9587.8|9597.8|9587.8|9597|9587|2
1635339490000|2021-10-27 12:58:10|9597.5|9587.5|9595|9585|9597.5|9587.5|9594.9|9584.9|7
1635339530000|2021-10-27 12:58:50|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1635339540000|2021-10-27 12:59:00|9593|9583|9592.3|9582.3|9594|9584|9592.3|9582.3|8
1635339550000|2021-10-27 12:59:10|9592|9582|9592.8|9582.8|9592.8|9582.8|9592|9582|2
1635339560000|2021-10-27 12:59:20|9592.3|9582.3|9591.8|9581.8|9592.3|9582.3|9589.5|9579.5|8
1635339570000|2021-10-27 12:59:30|9592.3|9582.3|9592.6|9582.6|9592.6|9582.6|9592.3|9582.3|3
1635339580000|2021-10-27 12:59:40|9592.3|9582.3|9591|9581|9592.4|9582.4|9591|9581|5
1635339590000|2021-10-27 12:59:50|9589.4|9579.4|9591.9|9581.9|9591.9|9581.9|9589|9579|7
1635339600000|2021-10-27 13:00:00|9591.6|9581.6|9576.8|9566.8|9591.9|9581.9|9576.5|9566.5|26
1635339610000|2021-10-27 13:00:10|9578.3|9568.3|9578.8|9568.8|9580|9570|9573|9563|23
1635339620000|2021-10-27 13:00:20|9577.8|9567.8|9575|9565|9578|9568|9575|9565|16
1635339630000|2021-10-27 13:00:30|9575.3|9565.3|9562.5|9552.5|9575.3|9565.3|9561.8|9551.8|25
1635339640000|2021-10-27 13:00:40|9563.3|9553.3|9568|9558|9568.5|9558.5|9563|9553|18
1635339650000|2021-10-27 13:00:50|9567.8|9557.8|9564.5|9554.5|9567.8|9557.8|9564.5|9554.5|8
1635339660000|2021-10-27 13:01:00|9563.5|9553.5|9557.5|9547.5|9564.5|9554.5|9557|9547|18
1635339670000|2021-10-27 13:01:10|9557|9547|9555.8|9545.8|9557|9547|9552.8|9542.8|20
1635339680000|2021-10-27 13:01:20|9555.5|9545.5|9558|9548|9558.8|9548.8|9555.5|9545.5|21
1635339690000|2021-10-27 13:01:30|9560.3|9550.3|9559.8|9549.8|9562.3|9552.3|9559|9549|14
1635339700000|2021-10-27 13:01:40|9561.8|9551.8|9561.5|9551.5|9561.8|9551.8|9560|9550|12
1635339710000|2021-10-27 13:01:50|9563|9553|9566.3|9556.3|9567.5|9557.5|9563|9553|14
1635339720000|2021-10-27 13:02:00|9565.3|9555.3|9570|9560|9571|9561|9563.8|9553.8|18
1635339730000|2021-10-27 13:02:10|9570.8|9560.8|9567.3|9557.3|9572|9562|9567.3|9557.3|22
1635339740000|2021-10-27 13:02:20|9566.8|9556.8|9562.3|9552.3|9566.8|9556.8|9562.3|9552.3|14
1635339750000|2021-10-27 13:02:30|9562.5|9552.5|9564.4|9554.4|9566|9556|9562.5|9552.5|15
1635339760000|2021-10-27 13:02:40|9564.6|9554.6|9556|9546|9564.8|9554.8|9556|9546|16
1635339770000|2021-10-27 13:02:50|9556.5|9546.5|9557.6|9547.6|9558|9548|9556.3|9546.3|14
1635339780000|2021-10-27 13:03:00|9558|9548|9557|9547|9558|9548|9557|9547|13
1635339790000|2021-10-27 13:03:10|9556.5|9546.5|9558|9548|9558|9548|9556.5|9546.5|8
1635339800000|2021-10-27 13:03:20|9557.5|9547.5|9559.5|9549.5|9561.3|9551.3|9557.5|9547.5|15
1635339810000|2021-10-27 13:03:30|9559|9549|9561.5|9551.5|9561.5|9551.5|9559|9549|11
1635339820000|2021-10-27 13:03:40|9561.3|9551.3|9557.3|9547.3|9561.3|9551.3|9557|9547|13
1635339830000|2021-10-27 13:03:50|9557|9547|9558.5|9548.5|9558.8|9548.8|9556.3|9546.3|13
1635339840000|2021-10-27 13:04:00|9559|9549|9563.8|9553.8|9564.8|9554.8|9559|9549|14
1635339850000|2021-10-27 13:04:10|9563.3|9553.3|9564|9554|9571.3|9561.3|9563.3|9553.3|19
1635339860000|2021-10-27 13:04:20|9563.5|9553.5|9568.8|9558.8|9570.3|9560.3|9562.5|9552.5|20
1635339870000|2021-10-27 13:04:30|9569.3|9559.3|9565.1|9555.1|9569.3|9559.3|9562.8|9552.8|14
1635339880000|2021-10-27 13:04:40|9565.5|9555.5|9566|9556|9567.1|9557.1|9565|9555|15
1635339890000|2021-10-27 13:04:50|9566.3|9556.3|9566.5|9556.5|9566.5|9556.5|9564.5|9554.5|10
1635339900000|2021-10-27 13:05:00|9566.3|9556.3|9564.8|9554.8|9567.3|9557.3|9564.3|9554.3|15
1635339910000|2021-10-27 13:05:10|9564.5|9554.5|9563.5|9553.5|9565.1|9555.1|9563.5|9553.5|10
1635339920000|2021-10-27 13:05:20|9563.4|9553.4|9564.5|9554.5|9564.5|9554.5|9561.9|9551.9|13
1635339930000|2021-10-27 13:05:30|9564.1|9554.1|9562.8|9552.8|9564.4|9554.4|9562.3|9552.3|13
1635339940000|2021-10-27 13:05:40|9561.8|9551.8|9558.9|9548.9|9561.8|9551.8|9558.9|9548.9|14
1635339950000|2021-10-27 13:05:50|9559.3|9549.3|9558.3|9548.3|9559.3|9549.3|9557|9547|8
1635339960000|2021-10-27 13:06:00|9557.8|9547.8|9556.8|9546.8|9558|9548|9556|9546|6
1635339970000|2021-10-27 13:06:10|9556.5|9546.5|9553|9543|9556.8|9546.8|9552.6|9542.6|12
1635339980000|2021-10-27 13:06:20|9553.5|9543.5|9552.3|9542.3|9553.8|9543.8|9552.3|9542.3|11
1635339990000|2021-10-27 13:06:30|9553|9543|9553.4|9543.4|9553.5|9543.5|9551.5|9541.5|16
1635340000000|2021-10-27 13:06:40|9553.8|9543.8|9559.8|9549.8|9559.8|9549.8|9552.3|9542.3|15
1635340010000|2021-10-27 13:06:50|9559.3|9549.3|9564|9554|9564|9554|9559.3|9549.3|14
1635340020000|2021-10-27 13:07:00|9564.3|9554.3|9569|9559|9569|9559|9564|9554|13
1635340030000|2021-10-27 13:07:10|9569.3|9559.3|9572.3|9562.3|9574.3|9564.3|9569.3|9559.3|16
1635340040000|2021-10-27 13:07:20|9572.5|9562.5|9571.5|9561.5|9574.5|9564.5|9571.5|9561.5|18
1635340050000|2021-10-27 13:07:30|9570.8|9560.8|9571.5|9561.5|9572.8|9562.8|9568.8|9558.8|21
1635340060000|2021-10-27 13:07:40|9572.5|9562.5|9568.5|9558.5|9572.5|9562.5|9568.5|9558.5|15
1635340070000|2021-10-27 13:07:50|9567.9|9557.9|9564.5|9554.5|9569.3|9559.3|9564.5|9554.5|15
1635340080000|2021-10-27 13:08:00|9564.8|9554.8|9566|9556|9568.8|9558.8|9564.5|9554.5|15
1635340090000|2021-10-27 13:08:10|9567|9557|9561.8|9551.8|9567|9557|9561.8|9551.8|23
1635340100000|2021-10-27 13:08:20|9561.3|9551.3|9560.3|9550.3|9561.3|9551.3|9560.3|9550.3|7
1635340110000|2021-10-27 13:08:30|9561|9551|9559|9549|9561|9551|9557.3|9547.3|16
1635340120000|2021-10-27 13:08:40|9557.8|9547.8|9557.3|9547.3|9558.3|9548.3|9555.6|9545.6|17
1635340130000|2021-10-27 13:08:50|9558.8|9548.8|9558|9548|9558.8|9548.8|9556.3|9546.3|11
1635340140000|2021-10-27 13:09:00|9557.8|9547.8|9561|9551|9565|9555|9557.8|9547.8|22
1635340150000|2021-10-27 13:09:10|9560.8|9550.8|9557|9547|9560.8|9550.8|9556|9546|16
1635340160000|2021-10-27 13:09:20|9556.8|9546.8|9554.8|9544.8|9556.8|9546.8|9552.9|9542.9|19
1635340170000|2021-10-27 13:09:30|9555|9545|9555.6|9545.6|9557.1|9547.1|9555|9545|11
1635340180000|2021-10-27 13:09:40|9555.1|9545.1|9554.8|9544.8|9555.3|9545.3|9553.6|9543.6|15
1635340190000|2021-10-27 13:09:50|9555|9545|9542.3|9532.3|9555|9545|9542.1|9532.1|15
1635340200000|2021-10-27 13:10:00|9541.8|9531.8|9546.6|9536.6|9548.9|9538.9|9541.8|9531.8|23
1635340210000|2021-10-27 13:10:10|9546.8|9536.8|9545.3|9535.3|9547.9|9537.9|9544.3|9534.3|12
1635340220000|2021-10-27 13:10:20|9544.8|9534.8|9544|9534|9545.3|9535.3|9541.8|9531.8|23
1635340230000|2021-10-27 13:10:30|9543.1|9533.1|9535.5|9525.5|9543.5|9533.5|9535.3|9525.3|20
1635340240000|2021-10-27 13:10:40|9536.3|9526.3|9535.4|9525.4|9536.8|9526.8|9531|9521|25
1635340250000|2021-10-27 13:10:50|9535.1|9525.1|9534.4|9524.4|9535.1|9525.1|9532.6|9522.6|19
1635340260000|2021-10-27 13:11:00|9533.9|9523.9|9537.5|9527.5|9537.5|9527.5|9533.1|9523.1|17
1635340270000|2021-10-27 13:11:10|9537.3|9527.3|9533.3|9523.3|9537.3|9527.3|9532.3|9522.3|15
1635340280000|2021-10-27 13:11:20|9530.3|9520.3|9530|9520|9532.5|9522.5|9529.3|9519.3|21
1635340290000|2021-10-27 13:11:30|9530.8|9520.8|9532.5|9522.5|9533.3|9523.3|9530.8|9520.8|14
1635340300000|2021-10-27 13:11:40|9532.8|9522.8|9533.5|9523.5|9536.8|9526.8|9532.8|9522.8|14
1635340310000|2021-10-27 13:11:50|9533.3|9523.3|9537|9527|9537|9527|9533.3|9523.3|13
1635340320000|2021-10-27 13:12:00|9538.3|9528.3|9534.3|9524.3|9538.3|9528.3|9534.3|9524.3|13
1635340330000|2021-10-27 13:12:10|9534.6|9524.6|9531.6|9521.6|9539.1|9529.1|9531|9521|19
1635340340000|2021-10-27 13:12:20|9531.5|9521.5|9529.9|9519.9|9531.5|9521.5|9529.1|9519.1|14
1635340350000|2021-10-27 13:12:30|9530|9520|9529.8|9519.8|9530.6|9520.6|9529.8|9519.8|10
1635340360000|2021-10-27 13:12:40|9530.3|9520.3|9524.9|9514.9|9530.3|9520.3|9523.1|9513.1|9
1635340370000|2021-10-27 13:12:50|9524.4|9514.4|9527.4|9517.4|9528.1|9518.1|9524.1|9514.1|19
1635340380000|2021-10-27 13:13:00|9527.6|9517.6|9527.4|9517.4|9528.6|9518.6|9525.1|9515.1|21
1635340390000|2021-10-27 13:13:10|9526.6|9516.6|9523.3|9513.3|9526.6|9516.6|9522.5|9512.5|19
1635340400000|2021-10-27 13:13:20|9523|9513|9521.1|9511.1|9523.5|9513.5|9515.8|9505.8|26
1635340410000|2021-10-27 13:13:30|9521.4|9511.4|9517.1|9507.1|9521.4|9511.4|9516.9|9506.9|29
1635340420000|2021-10-27 13:13:40|9517.9|9507.9|9516.5|9506.5|9519.4|9509.4|9515.8|9505.8|21
1635340430000|2021-10-27 13:13:50|9516.8|9506.8|9521.8|9511.8|9521.8|9511.8|9515.5|9505.5|20
1635340440000|2021-10-27 13:14:00|9522.3|9512.3|9526.5|9516.5|9527|9517|9521.8|9511.8|24
1635340450000|2021-10-27 13:14:10|9527|9517|9530|9520|9530.5|9520.5|9525.9|9515.9|17
1635340460000|2021-10-27 13:14:20|9530.3|9520.3|9533.5|9523.5|9533.5|9523.5|9529.8|9519.8|16
1635340470000|2021-10-27 13:14:30|9534|9524|9536|9526|9536|9526|9533.3|9523.3|22
1635340480000|2021-10-27 13:14:40|9535.8|9525.8|9531.5|9521.5|9536.5|9526.5|9530|9520|23
1635340490000|2021-10-27 13:14:50|9532.5|9522.5|9529.3|9519.3|9533.5|9523.5|9529.3|9519.3|17
1635340500000|2021-10-27 13:15:00|9529|9519|9531.3|9521.3|9532.5|9522.5|9529|9519|17
1635340510000|2021-10-27 13:15:10|9530.5|9520.5|9522|9512|9530.5|9520.5|9521.3|9511.3|20
1635340520000|2021-10-27 13:15:20|9522.3|9512.3|9522.5|9512.5|9524.5|9514.5|9522.3|9512.3|12
1635340530000|2021-10-27 13:15:30|9523|9513|9517.8|9507.8|9523|9513|9517.8|9507.8|15
1635340540000|2021-10-27 13:15:40|9517.3|9507.3|9518.3|9508.3|9518.3|9508.3|9517.3|9507.3|9
1635340550000|2021-10-27 13:15:50|9517.8|9507.8|9510.8|9500.8|9517.8|9507.8|9510.8|9500.8|13
1635340560000|2021-10-27 13:16:00|9511.6|9501.6|9512.5|9502.5|9515.8|9505.8|9511.6|9501.6|8
1635340570000|2021-10-27 13:16:10|9513|9503|9516.5|9506.5|9517|9507|9513|9503|16
1635340580000|2021-10-27 13:16:20|9516.3|9506.3|9516.9|9506.9|9516.9|9506.9|9516.3|9506.3|3
1635340590000|2021-10-27 13:16:30|9517.1|9507.1|9522|9512|9522|9512|9517.1|9507.1|15
1635340600000|2021-10-27 13:16:40|9521.1|9511.1|9524.3|9514.3|9524.3|9514.3|9521.1|9511.1|6
1635340610000|2021-10-27 13:16:50|9525|9515|9523.5|9513.5|9525.3|9515.3|9523.3|9513.3|15
1635340620000|2021-10-27 13:17:00|9523.3|9513.3|9524|9514|9525.8|9515.8|9523.3|9513.3|13
1635340630000|2021-10-27 13:17:10|9524.3|9514.3|9524.1|9514.1|9524.8|9514.8|9523.5|9513.5|13
1635340640000|2021-10-27 13:17:20|9523.8|9513.8|9525|9515|9528.4|9518.4|9523.3|9513.3|19
1635340650000|2021-10-27 13:17:30|9525.8|9515.8|9524.3|9514.3|9525.8|9515.8|9522.3|9512.3|13
1635340660000|2021-10-27 13:17:40|9524.5|9514.5|9520.3|9510.3|9524.5|9514.5|9520|9510|16
1635340670000|2021-10-27 13:17:50|9520.8|9510.8|9523.9|9513.9|9524.4|9514.4|9520.8|9510.8|10
1635340680000|2021-10-27 13:18:00|9523|9513|9520.1|9510.1|9523|9513|9518|9508|13
1635340690000|2021-10-27 13:18:10|9520.4|9510.4|9518.3|9508.3|9521.3|9511.3|9518.3|9508.3|12
1635340700000|2021-10-27 13:18:20|9518.5|9508.5|9523.3|9513.3|9523.8|9513.8|9518.5|9508.5|19
1635340710000|2021-10-27 13:18:30|9522.8|9512.8|9523|9513|9523|9513|9521.5|9511.5|5
1635340720000|2021-10-27 13:18:40|9523.5|9513.5|9527.3|9517.3|9527.3|9517.3|9523.5|9513.5|15
1635340730000|2021-10-27 13:18:50|9526.9|9516.9|9522.8|9512.8|9526.9|9516.9|9522.8|9512.8|7
1635340740000|2021-10-27 13:19:00|9522.5|9512.5|9520.5|9510.5|9522.8|9512.8|9520.5|9510.5|10
1635340750000|2021-10-27 13:19:10|9520.8|9510.8|9520.9|9510.9|9522.5|9512.5|9520.8|9510.8|8
1635340760000|2021-10-27 13:19:20|9520.6|9510.6|9519.8|9509.8|9522|9512|9519.8|9509.8|9
1635340770000|2021-10-27 13:19:30|9519|9509|9523|9513|9523|9513|9519|9509|11
1635340780000|2021-10-27 13:19:40|9522.5|9512.5|9523.3|9513.3|9523.3|9513.3|9521.3|9511.3|18
1635340790000|2021-10-27 13:19:50|9522.8|9512.8|9516|9506|9524.3|9514.3|9516|9506|18
1635340800000|2021-10-27 13:20:00|9515|9505|9517.9|9507.9|9519.1|9509.1|9515|9505|22
1635340810000|2021-10-27 13:20:10|9518|9508|9521|9511|9521.8|9511.8|9518|9508|11
1635340820000|2021-10-27 13:20:20|9520.5|9510.5|9521.6|9511.6|9521.6|9511.6|9519.8|9509.8|7
1635340830000|2021-10-27 13:20:30|9522.8|9512.8|9526.3|9516.3|9527|9517|9522.8|9512.8|10
1635340840000|2021-10-27 13:20:40|9525.5|9515.5|9525.5|9515.5|9526.5|9516.5|9525.5|9515.5|5
1635340850000|2021-10-27 13:20:50|9525|9515|9523.5|9513.5|9525.3|9515.3|9520.3|9510.3|13
1635340860000|2021-10-27 13:21:00|9522.5|9512.5|9520.8|9510.8|9522.8|9512.8|9519.5|9509.5|14
1635340870000|2021-10-27 13:21:10|9520.4|9510.4|9515.5|9505.5|9520.4|9510.4|9514.8|9504.8|15
1635340880000|2021-10-27 13:21:20|9516|9506|9518.3|9508.3|9518.3|9508.3|9516|9506|11
1635340890000|2021-10-27 13:21:30|9517.8|9507.8|9519.5|9509.5|9520.3|9510.3|9516.5|9506.5|15
1635340900000|2021-10-27 13:21:40|9520|9510|9518|9508|9520|9510|9516.8|9506.8|12
1635340910000|2021-10-27 13:21:50|9517.5|9507.5|9516|9506|9517.5|9507.5|9513.8|9503.8|16
1635340920000|2021-10-27 13:22:00|9515.5|9505.5|9520|9510|9520|9510|9515.5|9505.5|10
1635340930000|2021-10-27 13:22:10|9521.6|9511.6|9517.3|9507.3|9521.9|9511.9|9515.3|9505.3|19
1635340940000|2021-10-27 13:22:20|9517.8|9507.8|9519.8|9509.8|9519.8|9509.8|9517.8|9507.8|17
1635340950000|2021-10-27 13:22:30|9519|9509|9526.3|9516.3|9526.5|9516.5|9517|9507|20
1635340960000|2021-10-27 13:22:40|9526.8|9516.8|9531.8|9521.8|9531.8|9521.8|9526.3|9516.3|13
1635340970000|2021-10-27 13:22:50|9531.3|9521.3|9531.8|9521.8|9531.8|9521.8|9529.8|9519.8|9
1635340980000|2021-10-27 13:23:00|9532.1|9522.1|9536.1|9526.1|9539|9529|9532.1|9522.1|26
1635340990000|2021-10-27 13:23:10|9536.4|9526.4|9538|9528|9539.5|9529.5|9536.1|9526.1|22
1635341000000|2021-10-27 13:23:20|9537.3|9527.3|9546|9536|9546.5|9536.5|9537.3|9527.3|23
1635341010000|2021-10-27 13:23:30|9546.5|9536.5|9548.4|9538.4|9551|9541|9546.5|9536.5|25
1635341020000|2021-10-27 13:23:40|9547.8|9537.8|9546.3|9536.3|9547.8|9537.8|9545.8|9535.8|15
1635341030000|2021-10-27 13:23:50|9546.4|9536.4|9543.8|9533.8|9549.5|9539.5|9543.8|9533.8|23
1635341040000|2021-10-27 13:24:00|9543.3|9533.3|9546.3|9536.3|9546.4|9536.4|9543.3|9533.3|11
1635341050000|2021-10-27 13:24:10|9546.5|9536.5|9550.3|9540.3|9550.3|9540.3|9546.3|9536.3|14
1635341060000|2021-10-27 13:24:20|9549.6|9539.6|9547.5|9537.5|9550.6|9540.6|9547|9537|21
1635341070000|2021-10-27 13:24:30|9547|9537|9552.3|9542.3|9552.3|9542.3|9547|9537|11
1635341080000|2021-10-27 13:24:40|9551.4|9541.4|9552.5|9542.5|9552.5|9542.5|9550.5|9540.5|18
1635341090000|2021-10-27 13:24:50|9551.5|9541.5|9558.5|9548.5|9559.5|9549.5|9551.4|9541.4|20
1635341100000|2021-10-27 13:25:00|9557|9547|9556.8|9546.8|9559|9549|9556.5|9546.5|22
1635341110000|2021-10-27 13:25:10|9556.3|9546.3|9549.3|9539.3|9556.3|9546.3|9549.3|9539.3|13
1635341120000|2021-10-27 13:25:20|9549.5|9539.5|9547.6|9537.6|9549.8|9539.8|9547.5|9537.5|7
1635341130000|2021-10-27 13:25:30|9547.5|9537.5|9551.6|9541.6|9551.6|9541.6|9547.3|9537.3|10
1635341140000|2021-10-27 13:25:40|9553|9543|9555.8|9545.8|9555.8|9545.8|9553|9543|7
1635341150000|2021-10-27 13:25:50|9555.5|9545.5|9556.5|9546.5|9556.5|9546.5|9554.8|9544.8|8
1635341160000|2021-10-27 13:26:00|9557|9547|9552.9|9542.9|9557.5|9547.5|9552.9|9542.9|13
1635341170000|2021-10-27 13:26:10|9553.1|9543.1|9554.5|9544.5|9555.5|9545.5|9552.4|9542.4|12
1635341180000|2021-10-27 13:26:20|9554.1|9544.1|9553.8|9543.8|9554.3|9544.3|9553.3|9543.3|10
1635341190000|2021-10-27 13:26:30|9553.5|9543.5|9552.5|9542.5|9553.5|9543.5|9552.5|9542.5|4
1635341200000|2021-10-27 13:26:40|9552|9542|9555|9545|9556|9546|9551.3|9541.3|11
1635341210000|2021-10-27 13:26:50|9554.8|9544.8|9557.8|9547.8|9557.8|9547.8|9554.3|9544.3|9
1635341220000|2021-10-27 13:27:00|9558.3|9548.3|9558.3|9548.3|9560.5|9550.5|9557.5|9547.5|14
1635341230000|2021-10-27 13:27:10|9557.8|9547.8|9555.8|9545.8|9559|9549|9554.8|9544.8|14
1635341240000|2021-10-27 13:27:20|9555.3|9545.3|9557.8|9547.8|9558.5|9548.5|9552.8|9542.8|16
1635341250000|2021-10-27 13:27:30|9558|9548|9553.9|9543.9|9558|9548|9553.3|9543.3|11
1635341260000|2021-10-27 13:27:40|9554.1|9544.1|9552.8|9542.8|9554.1|9544.1|9552|9542|9
1635341270000|2021-10-27 13:27:50|9553.3|9543.3|9556|9546|9556|9546|9553|9543|13
1635341280000|2021-10-27 13:28:00|9555.8|9545.8|9560.8|9550.8|9560.8|9550.8|9554.5|9544.5|12
1635341290000|2021-10-27 13:28:10|9561.3|9551.3|9564.3|9554.3|9564.5|9554.5|9561.3|9551.3|14
1635341300000|2021-10-27 13:28:20|9564|9554|9564.3|9554.3|9566.3|9556.3|9563.8|9553.8|11
1635341310000|2021-10-27 13:28:30|9564.5|9554.5|9564|9554|9564.5|9554.5|9562.8|9552.8|9
1635341320000|2021-10-27 13:28:40|9563|9553|9565.3|9555.3|9565.3|9555.3|9563|9553|5
1635341330000|2021-10-27 13:28:50|9566.1|9556.1|9567.9|9557.9|9569.3|9559.3|9566.1|9556.1|11
1635341340000|2021-10-27 13:29:00|9566.9|9556.9|9569.3|9559.3|9569.3|9559.3|9566.6|9556.6|11
1635341350000|2021-10-27 13:29:10|9569.5|9559.5|9573.3|9563.3|9573.3|9563.3|9569.5|9559.5|9
1635341360000|2021-10-27 13:29:20|9573.5|9563.5|9572.5|9562.5|9573.8|9563.8|9571.6|9561.6|16
1635341370000|2021-10-27 13:29:30|9572.6|9562.6|9573|9563|9574|9564|9572.6|9562.6|8
1635341380000|2021-10-27 13:29:40|9572.8|9562.8|9577|9567|9577|9567|9571|9561|14
1635341390000|2021-10-27 13:29:50|9576.3|9566.3|9575.3|9565.3|9577.3|9567.3|9575|9565|17
1635341400000|2021-10-27 13:30:00|9574.8|9564.8|9567.3|9557.3|9575|9565|9566|9556|20
1635341410000|2021-10-27 13:30:10|9568|9558|9570.5|9560.5|9571.3|9561.3|9568|9558|16
1635341420000|2021-10-27 13:30:20|9571|9561|9566.8|9556.8|9571|9561|9566.8|9556.8|6
1635341430000|2021-10-27 13:30:30|9565.6|9555.6|9560|9550|9565.6|9555.6|9559.5|9549.5|17
1635341440000|2021-10-27 13:30:40|9560.8|9550.8|9563.3|9553.3|9563.3|9553.3|9560.8|9550.8|13
1635341450000|2021-10-27 13:30:50|9563|9553|9564.5|9554.5|9565.5|9555.5|9562.8|9552.8|14
1635341460000|2021-10-27 13:31:00|9565.3|9555.3|9572.3|9562.3|9572.3|9562.3|9565.3|9555.3|14
1635341470000|2021-10-27 13:31:10|9571|9561|9572.3|9562.3|9573|9563|9570.8|9560.8|13
1635341480000|2021-10-27 13:31:20|9571.8|9561.8|9571|9561|9571.8|9561.8|9569.3|9559.3|17
1635341490000|2021-10-27 13:31:30|9571.5|9561.5|9569|9559|9571.5|9561.5|9568.3|9558.3|12
1635341500000|2021-10-27 13:31:40|9569.3|9559.3|9567.5|9557.5|9569.3|9559.3|9566|9556|13
1635341510000|2021-10-27 13:31:50|9566.8|9556.8|9564|9554|9566.8|9556.8|9563.3|9553.3|16
1635341520000|2021-10-27 13:32:00|9563.9|9553.9|9562.1|9552.1|9563.9|9553.9|9562|9552|4
1635341530000|2021-10-27 13:32:10|9562.6|9552.6|9566.5|9556.5|9566.5|9556.5|9562.6|9552.6|17
1635341540000|2021-10-27 13:32:20|9567.9|9557.9|9571|9561|9571|9561|9567.9|9557.9|15
1635341550000|2021-10-27 13:32:30|9570|9560|9569|9559|9570.1|9560.1|9568.5|9558.5|15
1635341560000|2021-10-27 13:32:40|9568.9|9558.9|9562.1|9552.1|9568.9|9558.9|9562.1|9552.1|12
1635341570000|2021-10-27 13:32:50|9561.3|9551.3|9559.5|9549.5|9564.4|9554.4|9559.5|9549.5|20
1635341580000|2021-10-27 13:33:00|9560.4|9550.4|9563.3|9553.3|9564|9554|9560.3|9550.3|13
1635341590000|2021-10-27 13:33:10|9563.1|9553.1|9558.5|9548.5|9563.8|9553.8|9557.8|9547.8|20
1635341600000|2021-10-27 13:33:20|9557.6|9547.6|9560.8|9550.8|9561.3|9551.3|9557.6|9547.6|21
1635341610000|2021-10-27 13:33:30|9560.3|9550.3|9559.3|9549.3|9560.3|9550.3|9558|9548|14
1635341620000|2021-10-27 13:33:40|9559.5|9549.5|9557.3|9547.3|9560.8|9550.8|9556.5|9546.5|20
1635341630000|2021-10-27 13:33:50|9556.8|9546.8|9561.3|9551.3|9561.3|9551.3|9556.5|9546.5|19
1635341640000|2021-10-27 13:34:00|9561|9551|9555.1|9545.1|9561|9551|9554.9|9544.9|14
1635341650000|2021-10-27 13:34:10|9554.6|9544.6|9552.8|9542.8|9554.6|9544.6|9551.8|9541.8|18
1635341660000|2021-10-27 13:34:20|9553|9543|9552|9542|9553.3|9543.3|9552|9542|9
1635341670000|2021-10-27 13:34:30|9551|9541|9553.1|9543.1|9553.8|9543.8|9551|9541|14
1635341680000|2021-10-27 13:34:40|9552.9|9542.9|9556|9546|9556.3|9546.3|9552|9542|22
1635341690000|2021-10-27 13:34:50|9555.8|9545.8|9552.8|9542.8|9555.8|9545.8|9552.8|9542.8|11
1635341700000|2021-10-27 13:35:00|9552|9542|9552.5|9542.5|9552.5|9542.5|9551.5|9541.5|10
1635341710000|2021-10-27 13:35:10|9553.5|9543.5|9552.3|9542.3|9555.3|9545.3|9552.3|9542.3|9
1635341720000|2021-10-27 13:35:20|9552.5|9542.5|9552.8|9542.8|9557.8|9547.8|9552.5|9542.5|13
1635341730000|2021-10-27 13:35:30|9553|9543|9551.3|9541.3|9553|9543|9551|9541|12
1635341740000|2021-10-27 13:35:40|9551|9541|9556.5|9546.5|9556.5|9546.5|9551|9541|12
1635341750000|2021-10-27 13:35:50|9556.8|9546.8|9556.8|9546.8|9557.8|9547.8|9555.8|9545.8|14
1635341760000|2021-10-27 13:36:00|9557.3|9547.3|9563|9553|9563|9553|9557|9547|16
1635341770000|2021-10-27 13:36:10|9562.8|9552.8|9560.6|9550.6|9563.9|9553.9|9560.6|9550.6|6
1635341780000|2021-10-27 13:36:20|9560.9|9550.9|9563|9553|9563|9553|9560.9|9550.9|11
1635341790000|2021-10-27 13:36:30|9562.8|9552.8|9562.3|9552.3|9563.5|9553.5|9561|9551|15
1635341800000|2021-10-27 13:36:40|9561.5|9551.5|9567.8|9557.8|9569.3|9559.3|9561.5|9551.5|19
1635341810000|2021-10-27 13:36:50|9567.5|9557.5|9565.8|9555.8|9567.8|9557.8|9565.8|9555.8|14
1635341820000|2021-10-27 13:37:00|9565.3|9555.3|9561|9551|9565.3|9555.3|9559.5|9549.5|21
1635341830000|2021-10-27 13:37:10|9560.5|9550.5|9560|9550|9561.5|9551.5|9558.3|9548.3|17
1635341840000|2021-10-27 13:37:20|9558.8|9548.8|9559.1|9549.1|9561.8|9551.8|9558.5|9548.5|23
1635341850000|2021-10-27 13:37:30|9559.3|9549.3|9558.8|9548.8|9559.3|9549.3|9558|9548|19
1635341860000|2021-10-27 13:37:40|9558.3|9548.3|9560.5|9550.5|9562|9552|9557.3|9547.3|12
1635341870000|2021-10-27 13:37:50|9561|9551|9560|9550|9561.3|9551.3|9558.1|9548.1|13
1635341880000|2021-10-27 13:38:00|9559|9549|9566.3|9556.3|9566.3|9556.3|9559|9549|18
1635341890000|2021-10-27 13:38:10|9565.3|9555.3|9565.4|9555.4|9565.4|9555.4|9563|9553|12
1635341900000|2021-10-27 13:38:20|9566|9556|9567.5|9557.5|9567.8|9557.8|9563.9|9553.9|19
1635341910000|2021-10-27 13:38:30|9566.3|9556.3|9566.3|9556.3|9568.3|9558.3|9564.3|9554.3|24
1635341920000|2021-10-27 13:38:40|9565.8|9555.8|9564.3|9554.3|9566.8|9556.8|9564.3|9554.3|13
1635341930000|2021-10-27 13:38:50|9563.5|9553.5|9564.3|9554.3|9565.5|9555.5|9563.5|9553.5|8
1635341940000|2021-10-27 13:39:00|9564.5|9554.5|9576.4|9566.4|9576.4|9566.4|9564.5|9554.5|19
1635341950000|2021-10-27 13:39:10|9576.1|9566.1|9571|9561|9576.1|9566.1|9570.8|9560.8|18
1635341960000|2021-10-27 13:39:20|9571.5|9561.5|9571.8|9561.8|9572.8|9562.8|9571.3|9561.3|11
1635341970000|2021-10-27 13:39:30|9572|9562|9567.3|9557.3|9572.8|9562.8|9567.3|9557.3|14
1635341980000|2021-10-27 13:39:40|9568|9558|9565.8|9555.8|9568.5|9558.5|9565.5|9555.5|14
1635341990000|2021-10-27 13:39:50|9566.5|9556.5|9569.8|9559.8|9570|9560|9564.3|9554.3|14
1635342000000|2021-10-27 13:40:00|9568.4|9558.4|9576.5|9566.5|9577|9567|9568.4|9558.4|19
1635342010000|2021-10-27 13:40:10|9577|9567|9582.5|9572.5|9582.5|9572.5|9577|9567|23
1635342020000|2021-10-27 13:40:20|9582.3|9572.3|9583|9573|9583.4|9573.4|9581.3|9571.3|16
1635342030000|2021-10-27 13:40:30|9583.3|9573.3|9580.8|9570.8|9583.3|9573.3|9580.8|9570.8|12
1635342040000|2021-10-27 13:40:40|9580.3|9570.3|9578.3|9568.3|9582.3|9572.3|9578|9568|19
1635342050000|2021-10-27 13:40:50|9579.3|9569.3|9577.3|9567.3|9579.8|9569.8|9576.8|9566.8|26
1635342060000|2021-10-27 13:41:00|9577.5|9567.5|9578.3|9568.3|9581.3|9571.3|9577|9567|20
1635342070000|2021-10-27 13:41:10|9578.8|9568.8|9582.9|9572.9|9583.8|9573.8|9578.3|9568.3|16
1635342080000|2021-10-27 13:41:20|9583|9573|9585.3|9575.3|9586|9576|9583|9573|11
1635342090000|2021-10-27 13:41:30|9584.5|9574.5|9579.5|9569.5|9584.5|9574.5|9578.3|9568.3|20
1635342100000|2021-10-27 13:41:40|9579.8|9569.8|9579.3|9569.3|9581|9571|9577.3|9567.3|22
1635342110000|2021-10-27 13:41:50|9578.3|9568.3|9579|9569|9579.5|9569.5|9578.3|9568.3|7
1635342120000|2021-10-27 13:42:00|9578.9|9568.9|9575.3|9565.3|9578.9|9568.9|9575.3|9565.3|8
1635342130000|2021-10-27 13:42:10|9575.1|9565.1|9570.8|9560.8|9575.1|9565.1|9570.8|9560.8|15
1635342140000|2021-10-27 13:42:20|9570.3|9560.3|9577.3|9567.3|9577.3|9567.3|9569.3|9559.3|15
1635342150000|2021-10-27 13:42:30|9578|9568|9577.8|9567.8|9578.3|9568.3|9575.5|9565.5|15
1635342160000|2021-10-27 13:42:40|9577.9|9567.9|9578.8|9568.8|9579.3|9569.3|9576.8|9566.8|14
1635342170000|2021-10-27 13:42:50|9578.3|9568.3|9578|9568|9578.8|9568.8|9578|9568|6
1635342180000|2021-10-27 13:43:00|9578.5|9568.5|9579|9569|9579|9569|9576.5|9566.5|12
1635342190000|2021-10-27 13:43:10|9578.5|9568.5|9580.3|9570.3|9580.3|9570.3|9576|9566|14
1635342200000|2021-10-27 13:43:20|9580|9570|9577.8|9567.8|9580|9570|9577.8|9567.8|9
1635342210000|2021-10-27 13:43:30|9577.5|9567.5|9572|9562|9577.5|9567.5|9572|9562|11
1635342220000|2021-10-27 13:43:40|9571|9561|9569.3|9559.3|9573|9563|9568|9558|19
1635342230000|2021-10-27 13:43:50|9568.3|9558.3|9570.8|9560.8|9570.8|9560.8|9567.5|9557.5|14
1635342240000|2021-10-27 13:44:00|9570.5|9560.5|9569.1|9559.1|9571.1|9561.1|9569.1|9559.1|7
1635342250000|2021-10-27 13:44:10|9568.9|9558.9|9564.8|9554.8|9569|9559|9564.8|9554.8|12
1635342260000|2021-10-27 13:44:20|9565.8|9555.8|9563.9|9553.9|9567.5|9557.5|9563.5|9553.5|9
1635342270000|2021-10-27 13:44:30|9564.1|9554.1|9565.4|9555.4|9565.6|9555.6|9563.9|9553.9|5
1635342280000|2021-10-27 13:44:40|9565.3|9555.3|9564.3|9554.3|9565.3|9555.3|9564.3|9554.3|5
1635342290000|2021-10-27 13:44:50|9564.5|9554.5|9564.3|9554.3|9564.5|9554.5|9564.3|9554.3|3
1635342300000|2021-10-27 13:45:00|9565|9555|9568.8|9558.8|9571|9561|9564.8|9554.8|21
1635342310000|2021-10-27 13:45:10|9569|9559|9574.6|9564.6|9574.6|9564.6|9568.8|9558.8|17
1635342320000|2021-10-27 13:45:20|9574.8|9564.8|9571|9561|9577.9|9567.9|9571|9561|21
1635342330000|2021-10-27 13:45:30|9570.5|9560.5|9571.5|9561.5|9574.3|9564.3|9569.5|9559.5|16
1635342340000|2021-10-27 13:45:40|9571|9561|9570.8|9560.8|9572.3|9562.3|9570|9560|11
1635342350000|2021-10-27 13:45:50|9570.5|9560.5|9568|9558|9570.5|9560.5|9568|9558|5
1635342360000|2021-10-27 13:46:00|9567.8|9557.8|9565.3|9555.3|9568.3|9558.3|9565.3|9555.3|12
1635342370000|2021-10-27 13:46:10|9565|9555|9569.3|9559.3|9569.3|9559.3|9565|9555|14
1635342380000|2021-10-27 13:46:20|9569.5|9559.5|9566|9556|9569.5|9559.5|9566|9556|10
1635342390000|2021-10-27 13:46:30|9566.3|9556.3|9566.8|9556.8|9568.5|9558.5|9566|9556|14
1635342400000|2021-10-27 13:46:40|9566|9556|9564|9554|9567.5|9557.5|9564|9554|18
1635342410000|2021-10-27 13:46:50|9564.8|9554.8|9564.8|9554.8|9565.3|9555.3|9563.5|9553.5|13
1635342420000|2021-10-27 13:47:00|9565|9555|9571.3|9561.3|9573|9563|9565|9555|19
1635342430000|2021-10-27 13:47:10|9571.8|9561.8|9570|9560|9571.8|9561.8|9568|9558|15
1635342440000|2021-10-27 13:47:20|9570.5|9560.5|9571.3|9561.3|9572.5|9562.5|9568.8|9558.8|19
1635342450000|2021-10-27 13:47:30|9570.8|9560.8|9569.8|9559.8|9572.5|9562.5|9568.5|9558.5|18
1635342460000|2021-10-27 13:47:40|9570|9560|9573.3|9563.3|9573.3|9563.3|9569.5|9559.5|17
1635342470000|2021-10-27 13:47:50|9573|9563|9575.3|9565.3|9575.8|9565.8|9571.8|9561.8|15
1635342480000|2021-10-27 13:48:00|9575.5|9565.5|9575.5|9565.5|9575.8|9565.8|9575.3|9565.3|5
1635342490000|2021-10-27 13:48:10|9575|9565|9570.3|9560.3|9575|9565|9570.3|9560.3|21
1635342500000|2021-10-27 13:48:20|9570|9560|9570.3|9560.3|9570.3|9560.3|9567.5|9557.5|20
1635342510000|2021-10-27 13:48:30|9572.3|9562.3|9576.8|9566.8|9576.8|9566.8|9572.3|9562.3|20
1635342520000|2021-10-27 13:48:40|9578|9568|9575|9565|9578.3|9568.3|9575|9565|16
1635342530000|2021-10-27 13:48:50|9575.3|9565.3|9576.5|9566.5|9578|9568|9575.3|9565.3|10
1635342540000|2021-10-27 13:49:00|9576.3|9566.3|9577.3|9567.3|9577.8|9567.8|9572.8|9562.8|21
1635342550000|2021-10-27 13:49:10|9577.8|9567.8|9580|9570|9580|9570|9577.5|9567.5|7
1635342560000|2021-10-27 13:49:20|9579.8|9569.8|9579.8|9569.8|9580|9570|9578.3|9568.3|15
1635342570000|2021-10-27 13:49:30|9579.5|9569.5|9580|9570|9580.5|9570.5|9578.3|9568.3|10
1635342580000|2021-10-27 13:49:40|9579|9569|9578.6|9568.6|9580.3|9570.3|9578.1|9568.1|11
1635342590000|2021-10-27 13:49:50|9578.8|9568.8|9578.3|9568.3|9578.8|9568.8|9578.3|9568.3|4
1635342600000|2021-10-27 13:50:00|9577.8|9567.8|9580.5|9570.5|9580.5|9570.5|9576.8|9566.8|15
1635342610000|2021-10-27 13:50:10|9583.5|9573.5|9588.8|9578.8|9589|9579|9583.5|9573.5|13
1635342620000|2021-10-27 13:50:20|9587.5|9577.5|9588|9578|9588|9578|9587.3|9577.3|14
1635342630000|2021-10-27 13:50:30|9588.3|9578.3|9587.5|9577.5|9588.3|9578.3|9586.8|9576.8|11
1635342640000|2021-10-27 13:50:40|9588|9578|9587|9577|9588.5|9578.5|9587|9577|10
1635342650000|2021-10-27 13:50:50|9586.5|9576.5|9587.3|9577.3|9587.3|9577.3|9585.5|9575.5|6
1635342660000|2021-10-27 13:51:00|9586.8|9576.8|9588.3|9578.3|9588.3|9578.3|9586.8|9576.8|7
1635342670000|2021-10-27 13:51:10|9588.5|9578.5|9587.8|9577.8|9589|9579|9586.8|9576.8|14
1635342680000|2021-10-27 13:51:20|9587.5|9577.5|9584|9574|9588.8|9578.8|9584|9574|14
1635342690000|2021-10-27 13:51:30|9584.3|9574.3|9579|9569|9584.3|9574.3|9578.3|9568.3|12
1635342700000|2021-10-27 13:51:40|9579.5|9569.5|9582|9572|9582|9572|9578|9568|15
1635342710000|2021-10-27 13:51:50|9582.3|9572.3|9586|9576|9586|9576|9582.3|9572.3|10
1635342720000|2021-10-27 13:52:00|9584.8|9574.8|9586.5|9576.5|9587.6|9577.6|9582.8|9572.8|16
1635342730000|2021-10-27 13:52:10|9585.8|9575.8|9583.3|9573.3|9586|9576|9583.3|9573.3|6
1635342740000|2021-10-27 13:52:20|9582.8|9572.8|9579.5|9569.5|9582.8|9572.8|9579.5|9569.5|17
1635342750000|2021-10-27 13:52:30|9579|9569|9583.1|9573.1|9583.1|9573.1|9579|9569|14
1635342760000|2021-10-27 13:52:40|9583.8|9573.8|9583.5|9573.5|9586.3|9576.3|9583.5|9573.5|14
1635342770000|2021-10-27 13:52:50|9583.8|9573.8|9578.5|9568.5|9583.8|9573.8|9577|9567|17
1635342780000|2021-10-27 13:53:00|9579.3|9569.3|9581.8|9571.8|9581.8|9571.8|9578.8|9568.8|12
1635342790000|2021-10-27 13:53:10|9581.3|9571.3|9580.8|9570.8|9581.8|9571.8|9580.5|9570.5|13
1635342800000|2021-10-27 13:53:20|9581.5|9571.5|9581.5|9571.5|9582.5|9572.5|9580.5|9570.5|12
1635342810000|2021-10-27 13:53:30|9580.5|9570.5|9585.1|9575.1|9585.1|9575.1|9580.5|9570.5|15
1635342820000|2021-10-27 13:53:40|9585.4|9575.4|9587.8|9577.8|9587.8|9577.8|9585.4|9575.4|9
1635342830000|2021-10-27 13:53:50|9588.8|9578.8|9584.6|9574.6|9588.8|9578.8|9584.6|9574.6|8
1635342840000|2021-10-27 13:54:00|9585.3|9575.3|9588|9578|9588|9578|9585.3|9575.3|6
1635342850000|2021-10-27 13:54:10|9588.6|9578.6|9588.5|9578.5|9589.5|9579.5|9588.3|9578.3|10
1635342860000|2021-10-27 13:54:20|9587.5|9577.5|9591.8|9581.8|9592.3|9582.3|9587.5|9577.5|14
1635342870000|2021-10-27 13:54:30|9592|9582|9592|9582|9593.5|9583.5|9592|9582|10
1635342880000|2021-10-27 13:54:40|9591.5|9581.5|9591.9|9581.9|9592.5|9582.5|9590.5|9580.5|14
1635342890000|2021-10-27 13:54:50|9591.6|9581.6|9590.5|9580.5|9591.8|9581.8|9590.5|9580.5|8
1635342900000|2021-10-27 13:55:00|9590.8|9580.8|9590.1|9580.1|9590.8|9580.8|9589.5|9579.5|10
1635342910000|2021-10-27 13:55:10|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|1
1635342920000|2021-10-27 13:55:20|9591|9581|9591.4|9581.4|9591.4|9581.4|9591|9581|3
1635342930000|2021-10-27 13:55:30|9591.6|9581.6|9592.1|9582.1|9592.1|9582.1|9591.6|9581.6|2
1635342940000|2021-10-27 13:55:40|9592.6|9582.6|9593.8|9583.8|9594.5|9584.5|9592.6|9582.6|7
1635342950000|2021-10-27 13:55:50|9593.5|9583.5|9592.5|9582.5|9594|9584|9592.5|9582.5|17
1635342960000|2021-10-27 13:56:00|9592.3|9582.3|9590.5|9580.5|9592.3|9582.3|9590.5|9580.5|8
1635342970000|2021-10-27 13:56:10|9590.3|9580.3|9588.3|9578.3|9590.3|9580.3|9588.3|9578.3|4
1635342980000|2021-10-27 13:56:20|9588|9578|9588|9578|9588.3|9578.3|9587.3|9577.3|6
1635342990000|2021-10-27 13:56:30|9588.3|9578.3|9584.8|9574.8|9588.3|9578.3|9584.8|9574.8|12
1635343000000|2021-10-27 13:56:40|9585|9575|9582.8|9572.8|9585|9575|9582.3|9572.3|10
1635343010000|2021-10-27 13:56:50|9583.3|9573.3|9582|9572|9584|9574|9582|9572|12
1635343020000|2021-10-27 13:57:00|9581.8|9571.8|9577.3|9567.3|9582.5|9572.5|9577.3|9567.3|17
1635343030000|2021-10-27 13:57:10|9577|9567|9578.3|9568.3|9578.9|9568.9|9576.3|9566.3|12
1635343040000|2021-10-27 13:57:20|9578.5|9568.5|9578.8|9568.8|9579.3|9569.3|9578.3|9568.3|8
1635343050000|2021-10-27 13:57:30|9579.3|9569.3|9580|9570|9580|9570|9578.8|9568.8|6
1635343060000|2021-10-27 13:57:40|9581.5|9571.5|9583.3|9573.3|9584|9574|9581.5|9571.5|6
1635343070000|2021-10-27 13:57:50|9583|9573|9581.8|9571.8|9583|9573|9581.8|9571.8|7
1635343080000|2021-10-27 13:58:00|9582.8|9572.8|9581.8|9571.8|9582.8|9572.8|9581.8|9571.8|4
1635343090000|2021-10-27 13:58:10|9581.5|9571.5|9581.8|9571.8|9581.8|9571.8|9580.8|9570.8|7
1635343100000|2021-10-27 13:58:20|9582.5|9572.5|9582.8|9572.8|9584|9574|9581.5|9571.5|10
1635343120000|2021-10-27 13:58:40|9583|9573|9582.5|9572.5|9583|9573|9582.5|9572.5|3
1635343140000|2021-10-27 13:59:00|9582.8|9572.8|9588.5|9578.5|9588.5|9578.5|9582.8|9572.8|11
1635343150000|2021-10-27 13:59:10|9588.8|9578.8|9587.3|9577.3|9590|9580|9587.3|9577.3|12
1635343160000|2021-10-27 13:59:20|9587.5|9577.5|9586.8|9576.8|9588|9578|9585.5|9575.5|10
1635343170000|2021-10-27 13:59:30|9586.3|9576.3|9584.5|9574.5|9587|9577|9584.5|9574.5|12
1635343180000|2021-10-27 13:59:40|9584.3|9574.3|9586|9576|9586.3|9576.3|9584.3|9574.3|11
1635343190000|2021-10-27 13:59:50|9585.8|9575.8|9585|9575|9587.5|9577.5|9584.5|9574.5|17
1635343200000|2021-10-27 14:00:00|9585.3|9575.3|9593.5|9583.5|9594|9584|9585.3|9575.3|13
1635343210000|2021-10-27 14:00:10|9594.5|9584.5|9593.8|9583.8|9596|9586|9593.8|9583.8|10
1635343220000|2021-10-27 14:00:20|9594.5|9584.5|9598.5|9588.5|9599.3|9589.3|9594.5|9584.5|13
1635343230000|2021-10-27 14:00:30|9598.8|9588.8|9594|9584|9598.8|9588.8|9594|9584|19
1635343240000|2021-10-27 14:00:40|9593.8|9583.8|9595|9585|9595.5|9585.5|9593.3|9583.3|13
1635343250000|2021-10-27 14:00:50|9593.8|9583.8|9593.8|9583.8|9594|9584|9592.3|9582.3|9
1635343260000|2021-10-27 14:01:00|9594.5|9584.5|9598.3|9588.3|9598.3|9588.3|9594.5|9584.5|20
1635343270000|2021-10-27 14:01:10|9599|9589|9599.6|9589.6|9602|9592|9599|9589|18
1635343280000|2021-10-27 14:01:20|9599.5|9589.5|9597.5|9587.5|9599.6|9589.6|9597.5|9587.5|7
1635343290000|2021-10-27 14:01:30|9598.3|9588.3|9599.5|9589.5|9600|9590|9598.3|9588.3|9
1635343300000|2021-10-27 14:01:40|9599.8|9589.8|9595.8|9585.8|9600.3|9590.3|9595.8|9585.8|10
1635343310000|2021-10-27 14:01:50|9595.5|9585.5|9596.8|9586.8|9597.3|9587.3|9595.5|9585.5|13
1635343320000|2021-10-27 14:02:00|9597|9587|9597.8|9587.8|9599|9589|9597|9587|11
1635343330000|2021-10-27 14:02:10|9597.3|9587.3|9594|9584|9597.3|9587.3|9593.6|9583.6|7
1635343340000|2021-10-27 14:02:20|9594.1|9584.1|9595.8|9585.8|9596.3|9586.3|9592.5|9582.5|13
1635343350000|2021-10-27 14:02:30|9596.8|9586.8|9596.3|9586.3|9598.3|9588.3|9596.3|9586.3|7
1635343360000|2021-10-27 14:02:40|9596.8|9586.8|9595.5|9585.5|9597.5|9587.5|9595.5|9585.5|6
1635343370000|2021-10-27 14:02:50|9595.8|9585.8|9593.8|9583.8|9596.8|9586.8|9593.8|9583.8|11
1635343380000|2021-10-27 14:03:00|9594.3|9584.3|9593.5|9583.5|9594.3|9584.3|9592.5|9582.5|10
1635343390000|2021-10-27 14:03:10|9594|9584|9600.8|9590.8|9600.8|9590.8|9594|9584|16
1635343400000|2021-10-27 14:03:20|9600|9590|9600.5|9590.5|9601.5|9591.5|9600|9590|6
1635343410000|2021-10-27 14:03:30|9601|9591|9600.5|9590.5|9602.5|9592.5|9600|9590|10
1635343420000|2021-10-27 14:03:40|9601|9591|9600.5|9590.5|9601.5|9591.5|9600.3|9590.3|11
1635343430000|2021-10-27 14:03:50|9600|9590|9600.5|9590.5|9601.5|9591.5|9600|9590|9
1635343440000|2021-10-27 14:04:00|9600.8|9590.8|9600.8|9590.8|9601.8|9591.8|9600.5|9590.5|8
1635343450000|2021-10-27 14:04:10|9601|9591|9603|9593|9603|9593|9600.8|9590.8|11
1635343460000|2021-10-27 14:04:20|9609.8|9599.8|9612.1|9602.1|9612.1|9602.1|9609.8|9599.8|16
1635343470000|2021-10-27 14:04:30|9611.9|9601.9|9612.5|9602.5|9614.3|9604.3|9611.5|9601.5|10
1635343480000|2021-10-27 14:04:40|9613.8|9603.8|9613|9603|9614|9604|9612.9|9602.9|5
1635343490000|2021-10-27 14:04:50|9612.9|9602.9|9609|9599|9612.9|9602.9|9609|9599|13
1635343500000|2021-10-27 14:05:00|9608.8|9598.8|9604.8|9594.8|9609|9599|9604.8|9594.8|12
1635343510000|2021-10-27 14:05:10|9603.8|9593.8|9605.5|9595.5|9605.5|9595.5|9601.9|9591.9|10
1635343520000|2021-10-27 14:05:20|9605.3|9595.3|9608.3|9598.3|9608.5|9598.5|9605.3|9595.3|11
1635343530000|2021-10-27 14:05:30|9608|9598|9610|9600|9610.5|9600.5|9607.5|9597.5|9
1635343540000|2021-10-27 14:05:40|9609.5|9599.5|9608.8|9598.8|9609.5|9599.5|9608.5|9598.5|7
1635343550000|2021-10-27 14:05:50|9609.3|9599.3|9610.3|9600.3|9612.3|9602.3|9609.3|9599.3|14
1635343560000|2021-10-27 14:06:00|9610.5|9600.5|9614.5|9604.5|9614.5|9604.5|9610.5|9600.5|11
1635343570000|2021-10-27 14:06:10|9615|9605|9615.3|9605.3|9615.3|9605.3|9613.8|9603.8|15
1635343580000|2021-10-27 14:06:20|9614.8|9604.8|9613.5|9603.5|9614.8|9604.8|9611.8|9601.8|8
1635343590000|2021-10-27 14:06:30|9613.3|9603.3|9610|9600|9613.8|9603.8|9609|9599|17
1635343600000|2021-10-27 14:06:40|9610.3|9600.3|9611|9601|9613.3|9603.3|9610.3|9600.3|13
1635343610000|2021-10-27 14:06:50|9610.3|9600.3|9605.8|9595.8|9610.3|9600.3|9605.8|9595.8|16
1635343620000|2021-10-27 14:07:00|9606.3|9596.3|9601.5|9591.5|9606.3|9596.3|9601.3|9591.3|19
1635343630000|2021-10-27 14:07:10|9602.3|9592.3|9597.8|9587.8|9605|9595|9597.8|9587.8|17
1635343640000|2021-10-27 14:07:20|9598|9588|9598.8|9588.8|9600.5|9590.5|9598|9588|16
1635343650000|2021-10-27 14:07:30|9598.5|9588.5|9597.3|9587.3|9598.5|9588.5|9594.3|9584.3|12
1635343660000|2021-10-27 14:07:40|9597.8|9587.8|9596.8|9586.8|9598.3|9588.3|9595.5|9585.5|10
1635343670000|2021-10-27 14:07:50|9596|9586|9592.5|9582.5|9596|9586|9592.5|9582.5|20
1635343680000|2021-10-27 14:08:00|9592.3|9582.3|9597.8|9587.8|9598.5|9588.5|9592.3|9582.3|13
1635343690000|2021-10-27 14:08:10|9597.5|9587.5|9599.5|9589.5|9600|9590|9596.8|9586.8|10
1635343700000|2021-10-27 14:08:20|9599|9589|9598.4|9588.4|9600.8|9590.8|9598.1|9588.1|11
1635343710000|2021-10-27 14:08:30|9598.5|9588.5|9600.8|9590.8|9601|9591|9597.3|9587.3|17
1635343720000|2021-10-27 14:08:40|9600.5|9590.5|9602.8|9592.8|9602.8|9592.8|9600.5|9590.5|6
1635343730000|2021-10-27 14:08:50|9602.5|9592.5|9602.8|9592.8|9603.5|9593.5|9602|9592|15
1635343740000|2021-10-27 14:09:00|9602|9592|9609|9599|9609.3|9599.3|9601.3|9591.3|19
1635343750000|2021-10-27 14:09:10|9609.5|9599.5|9610.5|9600.5|9610.5|9600.5|9609.5|9599.5|4
1635343760000|2021-10-27 14:09:20|9610.8|9600.8|9613.3|9603.3|9613.6|9603.6|9610.8|9600.8|11
1635343770000|2021-10-27 14:09:30|9612.5|9602.5|9611.5|9601.5|9612.5|9602.5|9609.3|9599.3|18
1635343780000|2021-10-27 14:09:40|9610.5|9600.5|9613.3|9603.3|9613.8|9603.8|9610.5|9600.5|11
1635343790000|2021-10-27 14:09:50|9613|9603|9613.8|9603.8|9613.8|9603.8|9613|9603|6
1635343800000|2021-10-27 14:10:00|9613.3|9603.3|9612.8|9602.8|9615.3|9605.3|9612.8|9602.8|11
1635343810000|2021-10-27 14:10:10|9612|9602|9608.1|9598.1|9612|9602|9605.8|9595.8|17
1635343820000|2021-10-27 14:10:20|9607.9|9597.9|9607.8|9597.8|9607.9|9597.9|9606.3|9596.3|6
1635343830000|2021-10-27 14:10:30|9608.3|9598.3|9607.3|9597.3|9608.5|9598.5|9607|9597|10
1635343840000|2021-10-27 14:10:40|9607.5|9597.5|9605.3|9595.3|9607.5|9597.5|9604.3|9594.3|16
1635343850000|2021-10-27 14:10:50|9605|9595|9604.3|9594.3|9605.3|9595.3|9603.8|9593.8|10
1635343860000|2021-10-27 14:11:00|9603.8|9593.8|9610.8|9600.8|9610.8|9600.8|9600.5|9590.5|16
1635343870000|2021-10-27 14:11:10|9610.6|9600.6|9610.5|9600.5|9611.3|9601.3|9610.5|9600.5|5
1635343880000|2021-10-27 14:11:20|9610|9600|9605.8|9595.8|9610|9600|9605.8|9595.8|18
1635343890000|2021-10-27 14:11:30|9604.8|9594.8|9599.3|9589.3|9604.8|9594.8|9599.3|9589.3|19
1635343900000|2021-10-27 14:11:40|9598.5|9588.5|9599.8|9589.8|9600.5|9590.5|9598|9588|8
1635343910000|2021-10-27 14:11:50|9600|9590|9601.8|9591.8|9604.3|9594.3|9600|9590|16
1635343920000|2021-10-27 14:12:00|9601.5|9591.5|9598.5|9588.5|9601.5|9591.5|9597.8|9587.8|14
1635343930000|2021-10-27 14:12:10|9598.8|9588.8|9603.3|9593.3|9603.3|9593.3|9598.8|9588.8|14
1635343940000|2021-10-27 14:12:20|9603|9593|9597.3|9587.3|9603|9593|9597.3|9587.3|14
1635343950000|2021-10-27 14:12:30|9598.3|9588.3|9598.3|9588.3|9599.8|9589.8|9597.5|9587.5|16
1635343960000|2021-10-27 14:12:40|9599|9589|9597.3|9587.3|9600|9590|9597.3|9587.3|13
1635343970000|2021-10-27 14:12:50|9598|9588|9598.3|9588.3|9598.3|9588.3|9597|9587|11
1635343980000|2021-10-27 14:13:00|9598|9588|9596.8|9586.8|9598.3|9588.3|9596.5|9586.5|15
1635343990000|2021-10-27 14:13:10|9597|9587|9598.8|9588.8|9599.8|9589.8|9597|9587|14
1635344000000|2021-10-27 14:13:20|9599.3|9589.3|9599|9589|9599.3|9589.3|9598.3|9588.3|8
1635344010000|2021-10-27 14:13:30|9599.8|9589.8|9597.5|9587.5|9600.5|9590.5|9596.5|9586.5|17
1635344020000|2021-10-27 14:13:40|9597|9587|9596.8|9586.8|9597.3|9587.3|9596.5|9586.5|8
1635344030000|2021-10-27 14:13:50|9597.3|9587.3|9598.3|9588.3|9600.3|9590.3|9597.3|9587.3|14
1635344040000|2021-10-27 14:14:00|9599|9589|9594|9584|9599|9589|9592.3|9582.3|25
1635344050000|2021-10-27 14:14:10|9593.5|9583.5|9590.8|9580.8|9596|9586|9590.8|9580.8|21
1635344060000|2021-10-27 14:14:20|9590.5|9580.5|9583.3|9573.3|9591|9581|9583.3|9573.3|19
1635344070000|2021-10-27 14:14:30|9585.3|9575.3|9586|9576|9586|9576|9585|9575|8
1635344080000|2021-10-27 14:14:40|9585.8|9575.8|9588|9578|9589.8|9579.8|9585.8|9575.8|14
1635344090000|2021-10-27 14:14:50|9587.5|9577.5|9583.8|9573.8|9587.5|9577.5|9583.8|9573.8|17
1635344100000|2021-10-27 14:15:00|9583.5|9573.5|9585.5|9575.5|9587.9|9577.9|9583.3|9573.3|14
1635344110000|2021-10-27 14:15:10|9585|9575|9584.5|9574.5|9585|9575|9584.5|9574.5|3
1635344120000|2021-10-27 14:15:20|9584.3|9574.3|9584.5|9574.5|9584.5|9574.5|9583|9573|12
1635344130000|2021-10-27 14:15:30|9584.8|9574.8|9586.3|9576.3|9586.3|9576.3|9584.8|9574.8|7
1635344140000|2021-10-27 14:15:40|9586.8|9576.8|9583|9573|9586.8|9576.8|9583|9573|8
1635344150000|2021-10-27 14:15:50|9583.5|9573.5|9586.5|9576.5|9586.5|9576.5|9582.3|9572.3|13
1635344160000|2021-10-27 14:16:00|9586.3|9576.3|9588.3|9578.3|9588.5|9578.5|9585.8|9575.8|14
1635344170000|2021-10-27 14:16:10|9589.5|9579.5|9591.3|9581.3|9592.3|9582.3|9589.5|9579.5|9
1635344180000|2021-10-27 14:16:20|9591.5|9581.5|9584.8|9574.8|9591.5|9581.5|9584.8|9574.8|12
1635344190000|2021-10-27 14:16:30|9585|9575|9583|9573|9586.3|9576.3|9583|9573|14
1635344200000|2021-10-27 14:16:40|9583.8|9573.8|9586.1|9576.1|9586.1|9576.1|9582.5|9572.5|6
1635344210000|2021-10-27 14:16:50|9586.3|9576.3|9587.5|9577.5|9588|9578|9586.3|9576.3|13
1635344220000|2021-10-27 14:17:00|9587|9577|9587.3|9577.3|9587.3|9577.3|9585|9575|10
1635344230000|2021-10-27 14:17:10|9587.5|9577.5|9588|9578|9588.5|9578.5|9587.5|9577.5|4
1635344240000|2021-10-27 14:17:20|9587.8|9577.8|9585.1|9575.1|9587.8|9577.8|9585.1|9575.1|4
1635344250000|2021-10-27 14:17:30|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|1
1635344260000|2021-10-27 14:17:40|9586.5|9576.5|9587|9577|9587|9577|9585.8|9575.8|5
1635344270000|2021-10-27 14:17:50|9587.9|9577.9|9589.3|9579.3|9589.4|9579.4|9587.6|9577.6|11
1635344280000|2021-10-27 14:18:00|9588.8|9578.8|9594.3|9584.3|9594.3|9584.3|9588.8|9578.8|14
1635344290000|2021-10-27 14:18:10|9594.5|9584.5|9590.5|9580.5|9595.3|9585.3|9589|9579|21
1635344300000|2021-10-27 14:18:20|9590|9580|9589|9579|9590|9580|9588.3|9578.3|14
1635344310000|2021-10-27 14:18:30|9589.3|9579.3|9598.3|9588.3|9598.3|9588.3|9589.3|9579.3|16
1635344320000|2021-10-27 14:18:40|9598.8|9588.8|9598.3|9588.3|9598.8|9588.8|9598.3|9588.3|3
1635344330000|2021-10-27 14:18:50|9598.5|9588.5|9597.3|9587.3|9599|9589|9597.3|9587.3|8
1635344340000|2021-10-27 14:19:00|9597.8|9587.8|9597.8|9587.8|9598|9588|9597.8|9587.8|3
1635344350000|2021-10-27 14:19:10|9598|9588|9600.1|9590.1|9600.6|9590.6|9597.8|9587.8|10
1635344360000|2021-10-27 14:19:20|9599.9|9589.9|9597.8|9587.8|9599.9|9589.9|9597.8|9587.8|5
1635344370000|2021-10-27 14:19:30|9598.5|9588.5|9596.8|9586.8|9598.5|9588.5|9596.8|9586.8|4
1635344380000|2021-10-27 14:19:40|9595.8|9585.8|9589.5|9579.5|9595.8|9585.8|9589|9579|17
1635344390000|2021-10-27 14:19:50|9589|9579|9585.3|9575.3|9589.5|9579.5|9585.3|9575.3|13
1635344400000|2021-10-27 14:20:00|9584.8|9574.8|9591.3|9581.3|9592.1|9582.1|9584.3|9574.3|15
1635344410000|2021-10-27 14:20:10|9592.5|9582.5|9593.8|9583.8|9595|9585|9591.5|9581.5|12
1635344420000|2021-10-27 14:20:20|9593|9583|9593.8|9583.8|9594|9584|9593|9583|7
1635344430000|2021-10-27 14:20:30|9593.5|9583.5|9593.5|9583.5|9593.8|9583.8|9593.5|9583.5|7
1635344440000|2021-10-27 14:20:40|9593|9583|9585.8|9575.8|9593|9583|9585.5|9575.5|16
1635344450000|2021-10-27 14:20:50|9585.5|9575.5|9587.3|9577.3|9588.4|9578.4|9585|9575|14
1635344460000|2021-10-27 14:21:00|9585.8|9575.8|9586.5|9576.5|9587.8|9577.8|9584.3|9574.3|15
1635344470000|2021-10-27 14:21:10|9586.8|9576.8|9589.3|9579.3|9589.4|9579.4|9585.5|9575.5|12
1635344480000|2021-10-27 14:21:20|9590|9580|9588.3|9578.3|9590|9580|9588.3|9578.3|8
1635344490000|2021-10-27 14:21:30|9587.8|9577.8|9587.5|9577.5|9587.8|9577.8|9586.8|9576.8|4
1635344500000|2021-10-27 14:21:40|9587.3|9577.3|9589.5|9579.5|9589.5|9579.5|9587.3|9577.3|7
1635344510000|2021-10-27 14:21:50|9590|9580|9589|9579|9590|9580|9589|9579|5
1635344520000|2021-10-27 14:22:00|9589.3|9579.3|9587|9577|9589.3|9579.3|9586.3|9576.3|8
1635344530000|2021-10-27 14:22:10|9586|9576|9588.3|9578.3|9591.3|9581.3|9586|9576|17
1635344540000|2021-10-27 14:22:20|9588.8|9578.8|9587.3|9577.3|9589.3|9579.3|9585.5|9575.5|12
1635344550000|2021-10-27 14:22:30|9586.5|9576.5|9584.8|9574.8|9587|9577|9583.3|9573.3|11
1635344560000|2021-10-27 14:22:40|9584.3|9574.3|9584|9574|9586|9576|9583.8|9573.8|15
1635344570000|2021-10-27 14:22:50|9583.3|9573.3|9582.5|9572.5|9584.3|9574.3|9582.5|9572.5|10
1635344580000|2021-10-27 14:23:00|9583.3|9573.3|9583.8|9573.8|9583.8|9573.8|9583|9573|9
1635344590000|2021-10-27 14:23:10|9584.9|9574.9|9586.3|9576.3|9586.6|9576.6|9583.8|9573.8|12
1635344600000|2021-10-27 14:23:20|9585.8|9575.8|9583.8|9573.8|9585.8|9575.8|9583.8|9573.8|6
1635344610000|2021-10-27 14:23:30|9584.3|9574.3|9583|9573|9584.8|9574.8|9582.8|9572.8|12
1635344620000|2021-10-27 14:23:40|9583.3|9573.3|9580.5|9570.5|9583.3|9573.3|9580.5|9570.5|6
1635344630000|2021-10-27 14:23:50|9580.3|9570.3|9579.8|9569.8|9580.3|9570.3|9579.3|9569.3|6
1635344640000|2021-10-27 14:24:00|9579.3|9569.3|9578.3|9568.3|9579.3|9569.3|9577.8|9567.8|7
1635344650000|2021-10-27 14:24:10|9577.8|9567.8|9578.3|9568.3|9578.5|9568.5|9577|9567|6
1635344660000|2021-10-27 14:24:20|9578.5|9568.5|9583.8|9573.8|9585|9575|9578.5|9568.5|16
1635344670000|2021-10-27 14:24:30|9584.1|9574.1|9583|9573|9584.3|9574.3|9582.3|9572.3|15
1635344680000|2021-10-27 14:24:40|9582.5|9572.5|9581|9571|9582.5|9572.5|9581|9571|9
1635344690000|2021-10-27 14:24:50|9581.8|9571.8|9582|9572|9582|9572|9580.8|9570.8|12
1635344700000|2021-10-27 14:25:00|9582.5|9572.5|9585.5|9575.5|9586.3|9576.3|9581.1|9571.1|20
1635344710000|2021-10-27 14:25:10|9585.3|9575.3|9581.8|9571.8|9585.3|9575.3|9581.8|9571.8|6
1635344720000|2021-10-27 14:25:20|9581.3|9571.3|9580.8|9570.8|9581.3|9571.3|9578.3|9568.3|12
1635344730000|2021-10-27 14:25:30|9581|9571|9578.5|9568.5|9581|9571|9577.8|9567.8|14
1635344740000|2021-10-27 14:25:40|9578|9568|9577|9567|9579.3|9569.3|9577|9567|15
1635344750000|2021-10-27 14:25:50|9577.8|9567.8|9577|9567|9578|9568|9577|9567|6
1635344760000|2021-10-27 14:26:00|9577.5|9567.5|9584.3|9574.3|9584.3|9574.3|9577.3|9567.3|13
1635344770000|2021-10-27 14:26:10|9583.8|9573.8|9581|9571|9584.5|9574.5|9581|9571|14
1635344780000|2021-10-27 14:26:20|9581.3|9571.3|9579|9569|9581.3|9571.3|9579|9569|10
1635344790000|2021-10-27 14:26:30|9579.8|9569.8|9582|9572|9582|9572|9579.8|9569.8|13
1635344800000|2021-10-27 14:26:40|9582.5|9572.5|9582.5|9572.5|9583|9573|9582|9572|6
1635344810000|2021-10-27 14:26:50|9582|9572|9583.8|9573.8|9583.8|9573.8|9581.5|9571.5|8
1635344820000|2021-10-27 14:27:00|9583.3|9573.3|9588.8|9578.8|9588.8|9578.8|9582|9572|14
1635344830000|2021-10-27 14:27:10|9589|9579|9589.8|9579.8|9590.3|9580.3|9588.8|9578.8|9
1635344840000|2021-10-27 14:27:20|9590|9580|9589.8|9579.8|9591.5|9581.5|9589.3|9579.3|12
1635344850000|2021-10-27 14:27:30|9591|9581|9594|9584|9595.4|9585.4|9591|9581|12
1635344860000|2021-10-27 14:27:40|9593.1|9583.1|9591.3|9581.3|9593.3|9583.3|9591.3|9581.3|16
1635344870000|2021-10-27 14:27:50|9591.5|9581.5|9588|9578|9591.5|9581.5|9588|9578|6
1635344880000|2021-10-27 14:28:00|9587.8|9577.8|9589.3|9579.3|9590.3|9580.3|9587.5|9577.5|8
1635344890000|2021-10-27 14:28:10|9588.8|9578.8|9588|9578|9588.8|9578.8|9588|9578|9
1635344900000|2021-10-27 14:28:20|9587.8|9577.8|9585.5|9575.5|9587.8|9577.8|9585.5|9575.5|9
1635344910000|2021-10-27 14:28:30|9586|9576|9588.5|9578.5|9588.5|9578.5|9585.8|9575.8|12
1635344920000|2021-10-27 14:28:40|9589|9579|9590|9580|9590|9580|9588.8|9578.8|11
1635344930000|2021-10-27 14:28:50|9590.3|9580.3|9592.3|9582.3|9593|9583|9590.3|9580.3|11
1635344940000|2021-10-27 14:29:00|9591.5|9581.5|9587.8|9577.8|9591.5|9581.5|9586.5|9576.5|14
1635344950000|2021-10-27 14:29:10|9588.3|9578.3|9586.3|9576.3|9588.3|9578.3|9586.3|9576.3|5
1635344960000|2021-10-27 14:29:20|9586|9576|9586.8|9576.8|9586.8|9576.8|9584|9574|11
1635344970000|2021-10-27 14:29:30|9587.3|9577.3|9586.8|9576.8|9587.3|9577.3|9585.8|9575.8|6
1635344980000|2021-10-27 14:29:40|9586.3|9576.3|9585.8|9575.8|9586.3|9576.3|9585|9575|6
1635344990000|2021-10-27 14:29:50|9586.5|9576.5|9584.8|9574.8|9587.8|9577.8|9584.8|9574.8|10
1635345000000|2021-10-27 14:30:00|9583.5|9573.5|9581|9571|9583.5|9573.5|9580.8|9570.8|10
1635345010000|2021-10-27 14:30:10|9580.8|9570.8|9577.8|9567.8|9580.8|9570.8|9577.3|9567.3|11
1635345020000|2021-10-27 14:30:20|9577.3|9567.3|9577.5|9567.5|9577.8|9567.8|9576.8|9566.8|6
1635345030000|2021-10-27 14:30:30|9577.8|9567.8|9578.8|9568.8|9581.3|9571.3|9577.8|9567.8|17
1635345040000|2021-10-27 14:30:40|9578.3|9568.3|9583.3|9573.3|9584.8|9574.8|9578.3|9568.3|8
1635345050000|2021-10-27 14:30:50|9583|9573|9582.8|9572.8|9583|9573|9582.8|9572.8|2
1635345060000|2021-10-27 14:31:00|9583.3|9573.3|9590|9580|9590|9580|9583.3|9573.3|14
1635345070000|2021-10-27 14:31:10|9589.8|9579.8|9591.3|9581.3|9592.5|9582.5|9589.8|9579.8|9
1635345080000|2021-10-27 14:31:20|9591.5|9581.5|9594.5|9584.5|9594.8|9584.8|9591.5|9581.5|8
1635345090000|2021-10-27 14:31:30|9594.3|9584.3|9600|9590|9600|9590|9592.3|9582.3|16
1635345100000|2021-10-27 14:31:40|9600.4|9590.4|9600.5|9590.5|9600.8|9590.8|9599.8|9589.8|7
1635345110000|2021-10-27 14:31:50|9600|9590|9600.3|9590.3|9600.3|9590.3|9598.8|9588.8|8
1635345120000|2021-10-27 14:32:00|9599.8|9589.8|9600.8|9590.8|9601|9591|9599.8|9589.8|6
1635345130000|2021-10-27 14:32:10|9601|9591|9601.8|9591.8|9603.5|9593.5|9601|9591|12
1635345140000|2021-10-27 14:32:20|9602.3|9592.3|9601.3|9591.3|9603|9593|9600.8|9590.8|9
1635345150000|2021-10-27 14:32:30|9601.8|9591.8|9600|9590|9602|9592|9600|9590|9
1635345160000|2021-10-27 14:32:40|9599.8|9589.8|9599|9589|9599.8|9589.8|9598.4|9588.4|8
1635345170000|2021-10-27 14:32:50|9598.8|9588.8|9600|9590|9600|9590|9598.8|9588.8|5
1635345180000|2021-10-27 14:33:00|9600.3|9590.3|9602.8|9592.8|9603|9593|9600.3|9590.3|9
1635345190000|2021-10-27 14:33:10|9603|9593|9605.4|9595.4|9607.9|9597.9|9603|9593|17
1635345200000|2021-10-27 14:33:20|9604.6|9594.6|9603.3|9593.3|9605.3|9595.3|9602.5|9592.5|12
1635345210000|2021-10-27 14:33:30|9603.5|9593.5|9602.5|9592.5|9604.5|9594.5|9601.5|9591.5|14
1635345220000|2021-10-27 14:33:40|9602|9592|9600.8|9590.8|9602|9592|9600.8|9590.8|6
1635345230000|2021-10-27 14:33:50|9600.3|9590.3|9600.3|9590.3|9600.8|9590.8|9600.3|9590.3|3
1635345240000|2021-10-27 14:34:00|9599.8|9589.8|9603|9593|9603|9593|9599.8|9589.8|10
1635345250000|2021-10-27 14:34:10|9603.5|9593.5|9609.9|9599.9|9609.9|9599.9|9603.5|9593.5|13
1635345260000|2021-10-27 14:34:20|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|1
1635345270000|2021-10-27 14:34:30|9610.8|9600.8|9609.5|9599.5|9611|9601|9609.5|9599.5|8
1635345280000|2021-10-27 14:34:40|9609.1|9599.1|9608|9598|9610|9600|9608|9598|14
1635345290000|2021-10-27 14:34:50|9609.5|9599.5|9607|9597|9609.5|9599.5|9606.8|9596.8|16
1635345300000|2021-10-27 14:35:00|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.3|9596.3|3
1635345310000|2021-10-27 14:35:10|9607.5|9597.5|9601.8|9591.8|9607.5|9597.5|9600.9|9590.9|14
1635345320000|2021-10-27 14:35:20|9601.5|9591.5|9599.8|9589.8|9601.6|9591.6|9599.8|9589.8|6
1635345330000|2021-10-27 14:35:30|9601.3|9591.3|9597.3|9587.3|9601.3|9591.3|9596.8|9586.8|11
1635345340000|2021-10-27 14:35:40|9596.8|9586.8|9593.1|9583.1|9597|9587|9593.1|9583.1|9
1635345350000|2021-10-27 14:35:50|9593.3|9583.3|9597.3|9587.3|9597.5|9587.5|9593.3|9583.3|14
1635345360000|2021-10-27 14:36:00|9597.5|9587.5|9597.8|9587.8|9598|9588|9596.8|9586.8|13
1635345370000|2021-10-27 14:36:10|9598|9588|9598|9588|9598|9588|9596.5|9586.5|9
1635345380000|2021-10-27 14:36:20|9597.8|9587.8|9597.8|9587.8|9598|9588|9597.3|9587.3|10
1635345390000|2021-10-27 14:36:30|9598|9588|9598.5|9588.5|9598.5|9588.5|9597.5|9587.5|8
1635345400000|2021-10-27 14:36:40|9598.3|9588.3|9597.3|9587.3|9599|9589|9597.3|9587.3|10
1635345410000|2021-10-27 14:36:50|9597.5|9587.5|9597.3|9587.3|9599|9589|9597.3|9587.3|17
1635345420000|2021-10-27 14:37:00|9598.5|9588.5|9599.5|9589.5|9600.3|9590.3|9595.1|9585.1|17
1635345430000|2021-10-27 14:37:10|9599|9589|9595.3|9585.3|9599|9589|9595|9585|11
1635345440000|2021-10-27 14:37:20|9596|9586|9595|9585|9597.3|9587.3|9595|9585|11
1635345450000|2021-10-27 14:37:30|9594.8|9584.8|9590|9580|9595|9585|9589.5|9579.5|17
1635345460000|2021-10-27 14:37:40|9590.3|9580.3|9591|9581|9592.3|9582.3|9589.8|9579.8|12
1635345470000|2021-10-27 14:37:50|9590|9580|9590.8|9580.8|9590.8|9580.8|9588.3|9578.3|7
1635345480000|2021-10-27 14:38:00|9591.5|9581.5|9594.3|9584.3|9595|9585|9589.3|9579.3|22
1635345490000|2021-10-27 14:38:10|9592.5|9582.5|9593.5|9583.5|9595.3|9585.3|9591.5|9581.5|14
1635345500000|2021-10-27 14:38:20|9593.8|9583.8|9593.8|9583.8|9595|9585|9593.5|9583.5|7
1635345510000|2021-10-27 14:38:30|9594.3|9584.3|9592.5|9582.5|9594.8|9584.8|9591.8|9581.8|9
1635345520000|2021-10-27 14:38:40|9592|9582|9587.8|9577.8|9592|9582|9587.8|9577.8|13
1635345530000|2021-10-27 14:38:50|9588|9578|9585.9|9575.9|9588.8|9578.8|9585.9|9575.9|10
1635345540000|2021-10-27 14:39:00|9586.3|9576.3|9587.8|9577.8|9588.5|9578.5|9585.8|9575.8|16
1635345550000|2021-10-27 14:39:10|9588|9578|9589.9|9579.9|9589.9|9579.9|9587.5|9577.5|18
1635345560000|2021-10-27 14:39:20|9590|9580|9587|9577|9590|9580|9587|9577|9
1635345570000|2021-10-27 14:39:30|9586.5|9576.5|9581.5|9571.5|9586.5|9576.5|9581.5|9571.5|15
1635345580000|2021-10-27 14:39:40|9581|9571|9578.5|9568.5|9581.3|9571.3|9578.5|9568.5|20
1635345590000|2021-10-27 14:39:50|9578.3|9568.3|9576|9566|9578.5|9568.5|9576|9566|13
1635345600000|2021-10-27 14:40:00|9575.5|9565.5|9577.8|9567.8|9578.8|9568.8|9574.8|9564.8|21
1635345610000|2021-10-27 14:40:10|9577|9567|9575.5|9565.5|9577.3|9567.3|9575.5|9565.5|5
1635345620000|2021-10-27 14:40:20|9575.8|9565.8|9576.8|9566.8|9578.5|9568.5|9575.5|9565.5|15
1635345630000|2021-10-27 14:40:30|9575.9|9565.9|9572|9562|9576.4|9566.4|9571.5|9561.5|14
1635345640000|2021-10-27 14:40:40|9573|9563|9573|9563|9573.5|9563.5|9571.8|9561.8|9
1635345650000|2021-10-27 14:40:50|9573.5|9563.5|9572.8|9562.8|9574.1|9564.1|9571.8|9561.8|14
1635345660000|2021-10-27 14:41:00|9572.5|9562.5|9573.5|9563.5|9573.8|9563.8|9572.5|9562.5|8
1635345670000|2021-10-27 14:41:10|9573|9563|9567.5|9557.5|9573|9563|9567.5|9557.5|16
1635345680000|2021-10-27 14:41:20|9566.8|9556.8|9568|9558|9568|9558|9566.3|9556.3|11
1635345690000|2021-10-27 14:41:30|9567.5|9557.5|9567.3|9557.3|9567.5|9557.5|9565.8|9555.8|11
1635345700000|2021-10-27 14:41:40|9566.8|9556.8|9565|9555|9567.8|9557.8|9565|9555|13
1635345710000|2021-10-27 14:41:50|9565.5|9555.5|9564.8|9554.8|9569|9559|9564.8|9554.8|19
1635345720000|2021-10-27 14:42:00|9564.6|9554.6|9568.3|9558.3|9568.3|9558.3|9564.6|9554.6|10
1635345730000|2021-10-27 14:42:10|9568|9558|9567|9557|9568.3|9558.3|9565.5|9555.5|13
1635345740000|2021-10-27 14:42:20|9567.3|9557.3|9567.3|9557.3|9568|9558|9567.3|9557.3|13
1635345750000|2021-10-27 14:42:30|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9565.8|9555.8|8
1635345760000|2021-10-27 14:42:40|9567.3|9557.3|9569|9559|9569|9559|9567.3|9557.3|6
1635345770000|2021-10-27 14:42:50|9570|9560|9572.8|9562.8|9572.8|9562.8|9569.5|9559.5|9
1635345780000|2021-10-27 14:43:00|9572.4|9562.4|9575.9|9565.9|9575.9|9565.9|9571.3|9561.3|19
1635345790000|2021-10-27 14:43:10|9575.6|9565.6|9573.8|9563.8|9575.9|9565.9|9573.8|9563.8|12
1635345800000|2021-10-27 14:43:20|9575|9565|9571|9561|9575|9565|9568.8|9558.8|18
1635345810000|2021-10-27 14:43:30|9571.3|9561.3|9571|9561|9573|9563|9571|9561|21
1635345820000|2021-10-27 14:43:40|9570.5|9560.5|9569.5|9559.5|9570.5|9560.5|9568|9558|8
1635345830000|2021-10-27 14:43:50|9570|9560|9567.3|9557.3|9570|9560|9566|9556|12
1635345840000|2021-10-27 14:44:00|9566.5|9556.5|9571|9561|9571|9561|9566|9556|11
1635345850000|2021-10-27 14:44:10|9571.3|9561.3|9570.3|9560.3|9572.8|9562.8|9569.8|9559.8|16
1635345860000|2021-10-27 14:44:20|9569.8|9559.8|9573.3|9563.3|9573.5|9563.5|9569.3|9559.3|11
1635345870000|2021-10-27 14:44:30|9574.5|9564.5|9573.8|9563.8|9577|9567|9573.5|9563.5|13
1635345880000|2021-10-27 14:44:40|9574|9564|9574|9564|9576.3|9566.3|9572.5|9562.5|17
1635345890000|2021-10-27 14:44:50|9574.1|9564.1|9575.3|9565.3|9575.3|9565.3|9573.9|9563.9|9
1635345900000|2021-10-27 14:45:00|9574.8|9564.8|9577.8|9567.8|9577.8|9567.8|9572|9562|19
1635345910000|2021-10-27 14:45:10|9577.5|9567.5|9576.8|9566.8|9577.8|9567.8|9576.3|9566.3|11
1635345920000|2021-10-27 14:45:20|9577.5|9567.5|9577.5|9567.5|9578.8|9568.8|9576.8|9566.8|12
1635345930000|2021-10-27 14:45:30|9577.8|9567.8|9572|9562|9577.8|9567.8|9572|9562|13
1635345940000|2021-10-27 14:45:40|9572.5|9562.5|9570.8|9560.8|9573|9563|9570.8|9560.8|6
1635345950000|2021-10-27 14:45:50|9569.8|9559.8|9569.3|9559.3|9570.3|9560.3|9568.8|9558.8|11
1635345960000|2021-10-27 14:46:00|9570|9560|9570|9560|9570.6|9560.6|9568.3|9558.3|13
1635345970000|2021-10-27 14:46:10|9569.8|9559.8|9567.8|9557.8|9569.8|9559.8|9566.9|9556.9|16
1635345980000|2021-10-27 14:46:20|9568.8|9558.8|9567|9557|9568.8|9558.8|9567|9557|8
1635345990000|2021-10-27 14:46:30|9566.5|9556.5|9566.8|9556.8|9567.3|9557.3|9566|9556|6
1635346000000|2021-10-27 14:46:40|9566.5|9556.5|9571.9|9561.9|9572.8|9562.8|9564|9554|18
1635346010000|2021-10-27 14:46:50|9571.5|9561.5|9576.5|9566.5|9576.9|9566.9|9571|9561|11
1635346020000|2021-10-27 14:47:00|9576.8|9566.8|9579.8|9569.8|9582.3|9572.3|9576.3|9566.3|19
1635346030000|2021-10-27 14:47:10|9578|9568|9575.8|9565.8|9578.3|9568.3|9575.5|9565.5|14
1635346040000|2021-10-27 14:47:20|9575.5|9565.5|9570.1|9560.1|9576|9566|9570.1|9560.1|15
1635346050000|2021-10-27 14:47:30|9569.4|9559.4|9566.3|9556.3|9569.4|9559.4|9566.3|9556.3|16
1635346060000|2021-10-27 14:47:40|9565.3|9555.3|9565.8|9555.8|9565.8|9555.8|9565|9555|9
1635346070000|2021-10-27 14:47:50|9566|9556|9567.3|9557.3|9567.5|9557.5|9566|9556|11
1635346080000|2021-10-27 14:48:00|9566.5|9556.5|9570.8|9560.8|9570.8|9560.8|9566.5|9556.5|10
1635346090000|2021-10-27 14:48:10|9570.5|9560.5|9568.5|9558.5|9570.5|9560.5|9568.3|9558.3|9
1635346100000|2021-10-27 14:48:20|9568.8|9558.8|9570.5|9560.5|9570.8|9560.8|9568.8|9558.8|10
1635346110000|2021-10-27 14:48:30|9570.3|9560.3|9565.8|9555.8|9570.3|9560.3|9565.3|9555.3|14
1635346120000|2021-10-27 14:48:40|9565.5|9555.5|9565.5|9555.5|9566.3|9556.3|9565.5|9555.5|7
1635346130000|2021-10-27 14:48:50|9564.5|9554.5|9564.5|9554.5|9565|9555|9564.5|9554.5|10
1635346140000|2021-10-27 14:49:00|9563.8|9553.8|9571|9561|9571.5|9561.5|9563.8|9553.8|21
1635346150000|2021-10-27 14:49:10|9569.8|9559.8|9567.5|9557.5|9569.8|9559.8|9566.3|9556.3|12
1635346160000|2021-10-27 14:49:20|9568|9558|9571.5|9561.5|9573.3|9563.3|9568|9558|12
1635346170000|2021-10-27 14:49:30|9571.3|9561.3|9574.8|9564.8|9574.8|9564.8|9571.3|9561.3|15
1635346180000|2021-10-27 14:49:40|9575|9565|9573|9563|9576.3|9566.3|9572.5|9562.5|14
1635346190000|2021-10-27 14:49:50|9572.5|9562.5|9570|9560|9572.5|9562.5|9570|9560|4
1635346200000|2021-10-27 14:50:00|9569.5|9559.5|9573|9563|9573|9563|9569|9559|10
1635346210000|2021-10-27 14:50:10|9573.5|9563.5|9582|9572|9582|9572|9573.5|9563.5|17
1635346220000|2021-10-27 14:50:20|9582.3|9572.3|9582.8|9572.8|9585|9575|9579.8|9569.8|17
1635346230000|2021-10-27 14:50:30|9583.8|9573.8|9588.3|9578.3|9589|9579|9583.8|9573.8|20
1635346240000|2021-10-27 14:50:40|9587.5|9577.5|9587.5|9577.5|9587.8|9577.8|9585|9575|17
1635346250000|2021-10-27 14:50:50|9588|9578|9588.3|9578.3|9589.8|9579.8|9587.3|9577.3|14
1635346260000|2021-10-27 14:51:00|9588|9578|9589|9579|9589.5|9579.5|9587.3|9577.3|10
1635346270000|2021-10-27 14:51:10|9588.8|9578.8|9590.5|9580.5|9590.5|9580.5|9588.5|9578.5|11
1635346280000|2021-10-27 14:51:20|9590.3|9580.3|9591.3|9581.3|9592.3|9582.3|9589.5|9579.5|10
1635346290000|2021-10-27 14:51:30|9591.5|9581.5|9587.6|9577.6|9591.5|9581.5|9587.5|9577.5|11
1635346300000|2021-10-27 14:51:40|9587|9577|9589.8|9579.8|9589.8|9579.8|9587|9577|10
1635346310000|2021-10-27 14:51:50|9590|9580|9587.3|9577.3|9590.5|9580.5|9587|9577|12
1635346320000|2021-10-27 14:52:00|9586.8|9576.8|9583.5|9573.5|9587.3|9577.3|9583.5|9573.5|14
1635346330000|2021-10-27 14:52:10|9583.8|9573.8|9587.3|9577.3|9587.3|9577.3|9583.8|9573.8|12
1635346340000|2021-10-27 14:52:20|9588|9578|9586.5|9576.5|9588|9578|9586.5|9576.5|8
1635346350000|2021-10-27 14:52:30|9587.5|9577.5|9587.8|9577.8|9588|9578|9587|9577|8
1635346360000|2021-10-27 14:52:40|9588|9578|9585.5|9575.5|9588.8|9578.8|9585.5|9575.5|12
1635346370000|2021-10-27 14:52:50|9585|9575|9583|9573|9587|9577|9583|9573|10
1635346380000|2021-10-27 14:53:00|9582.6|9572.6|9583|9573|9583.8|9573.8|9582.4|9572.4|12
1635346390000|2021-10-27 14:53:10|9583.5|9573.5|9582|9572|9584.5|9574.5|9582|9572|10
1635346400000|2021-10-27 14:53:20|9581.5|9571.5|9579.6|9569.6|9581.5|9571.5|9578.5|9568.5|12
1635346410000|2021-10-27 14:53:30|9578.9|9568.9|9575.8|9565.8|9578.9|9568.9|9575.8|9565.8|13
1635346420000|2021-10-27 14:53:40|9575.5|9565.5|9580|9570|9582.1|9572.1|9575.5|9565.5|22
1635346430000|2021-10-27 14:53:50|9580.5|9570.5|9581.5|9571.5|9581.8|9571.8|9580.5|9570.5|10
1635346440000|2021-10-27 14:54:00|9581|9571|9581.5|9571.5|9582.5|9572.5|9581|9571|7
1635346450000|2021-10-27 14:54:10|9581|9571|9578.3|9568.3|9581|9571|9578.3|9568.3|5
1635346460000|2021-10-27 14:54:20|9578.5|9568.5|9580.5|9570.5|9581.3|9571.3|9578.5|9568.5|7
1635346470000|2021-10-27 14:54:30|9580|9570|9576|9566|9580|9570|9575.8|9565.8|11
1635346480000|2021-10-27 14:54:40|9576.3|9566.3|9572|9562|9576.3|9566.3|9572|9562|11
1635346490000|2021-10-27 14:54:50|9571.5|9561.5|9572|9562|9573|9563|9570.5|9560.5|12
1635346500000|2021-10-27 14:55:00|9571.5|9561.5|9573.8|9563.8|9573.8|9563.8|9570.8|9560.8|13
1635346510000|2021-10-27 14:55:10|9573.5|9563.5|9575.1|9565.1|9575.4|9565.4|9572.3|9562.3|13
1635346520000|2021-10-27 14:55:20|9575.4|9565.4|9578.4|9568.4|9578.4|9568.4|9573.9|9563.9|13
1635346530000|2021-10-27 14:55:30|9578.6|9568.6|9581.6|9571.6|9581.6|9571.6|9578.1|9568.1|12
1635346540000|2021-10-27 14:55:40|9581.8|9571.8|9574|9564|9584.8|9574.8|9574|9564|16
1635346550000|2021-10-27 14:55:50|9573.3|9563.3|9581.5|9571.5|9582.3|9572.3|9573.3|9563.3|20
1635346560000|2021-10-27 14:56:00|9581.8|9571.8|9581.3|9571.3|9581.8|9571.8|9577.8|9567.8|15
1635346570000|2021-10-27 14:56:10|9581.8|9571.8|9584.3|9574.3|9585|9575|9581|9571|12
1635346580000|2021-10-27 14:56:20|9583.8|9573.8|9583.8|9573.8|9585.8|9575.8|9583|9573|14
1635346590000|2021-10-27 14:56:30|9584|9574|9583.8|9573.8|9584|9574|9583.5|9573.5|4
1635346600000|2021-10-27 14:56:40|9584.9|9574.9|9584.3|9574.3|9584.9|9574.9|9582.8|9572.8|11
1635346610000|2021-10-27 14:56:50|9584|9574|9588.5|9578.5|9588.5|9578.5|9583|9573|14
1635346620000|2021-10-27 14:57:00|9588.3|9578.3|9586.3|9576.3|9590.5|9580.5|9585.8|9575.8|14
1635346630000|2021-10-27 14:57:10|9586.8|9576.8|9580.3|9570.3|9587.3|9577.3|9580.3|9570.3|23
1635346640000|2021-10-27 14:57:20|9579.5|9569.5|9576|9566|9579.8|9569.8|9576|9566|15
1635346650000|2021-10-27 14:57:30|9576.3|9566.3|9578.5|9568.5|9582.8|9572.8|9576.3|9566.3|18
1635346660000|2021-10-27 14:57:40|9577.8|9567.8|9574.8|9564.8|9577.8|9567.8|9574.5|9564.5|13
1635346670000|2021-10-27 14:57:50|9575.3|9565.3|9575.3|9565.3|9575.8|9565.8|9574.8|9564.8|6
1635346680000|2021-10-27 14:58:00|9575|9565|9578.5|9568.5|9578.5|9568.5|9574|9564|10
1635346690000|2021-10-27 14:58:10|9578.8|9568.8|9578.5|9568.5|9579.5|9569.5|9578.5|9568.5|9
1635346700000|2021-10-27 14:58:20|9578.8|9568.8|9578.8|9568.8|9579.5|9569.5|9578.8|9568.8|8
1635346710000|2021-10-27 14:58:30|9579.6|9569.6|9581.5|9571.5|9581.5|9571.5|9578.8|9568.8|8
1635346720000|2021-10-27 14:58:40|9581|9571|9578.5|9568.5|9581|9571|9575.8|9565.8|16
1635346730000|2021-10-27 14:58:50|9578.8|9568.8|9575.3|9565.3|9579|9569|9573.8|9563.8|19
1635346740000|2021-10-27 14:59:00|9574.8|9564.8|9574.3|9564.3|9574.8|9564.8|9572|9562|15
1635346750000|2021-10-27 14:59:10|9573.5|9563.5|9574.3|9564.3|9574.5|9564.5|9573.5|9563.5|4
1635346760000|2021-10-27 14:59:20|9574.5|9564.5|9576.5|9566.5|9577.3|9567.3|9574.5|9564.5|15
1635346770000|2021-10-27 14:59:30|9576|9566|9574.8|9564.8|9576.5|9566.5|9574.8|9564.8|5
1635346780000|2021-10-27 14:59:40|9572.9|9562.9|9572|9562|9572.9|9562.9|9571.9|9561.9|12
1635346790000|2021-10-27 14:59:50|9571.3|9561.3|9569.5|9559.5|9571.3|9561.3|9569.5|9559.5|10
1635346800000|2021-10-27 15:00:00|9571|9561|9573.5|9563.5|9574.8|9564.8|9570.3|9560.3|17
1635346810000|2021-10-27 15:00:10|9572.8|9562.8|9575.3|9565.3|9575.3|9565.3|9572.8|9562.8|10
1635346820000|2021-10-27 15:00:20|9576.8|9566.8|9577.8|9567.8|9577.8|9567.8|9576.8|9566.8|2
1635346840000|2021-10-27 15:00:40|9578.3|9568.3|9578.5|9568.5|9578.5|9568.5|9578.3|9568.3|4
1635346850000|2021-10-27 15:00:50|9578.8|9568.8|9579|9569|9579|9569|9578.8|9568.8|2
1635346860000|2021-10-27 15:01:00|9580|9570|9582|9572|9582|9572|9580|9570|7
1635346870000|2021-10-27 15:01:10|9582.4|9572.4|9586|9576|9586.5|9576.5|9582.4|9572.4|12
1635346880000|2021-10-27 15:01:20|9586.3|9576.3|9587.3|9577.3|9587.3|9577.3|9586.3|9576.3|6
1635346890000|2021-10-27 15:01:30|9586.5|9576.5|9588|9578|9588.3|9578.3|9586.5|9576.5|9
1635346900000|2021-10-27 15:01:40|9588.3|9578.3|9588.3|9578.3|9588.5|9578.5|9588|9578|5
1635346910000|2021-10-27 15:01:50|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|1
1635346920000|2021-10-27 15:02:00|9588.8|9578.8|9590.5|9580.5|9591.1|9581.1|9588.8|9578.8|7
1635346930000|2021-10-27 15:02:10|9591.3|9581.3|9592.8|9582.8|9592.8|9582.8|9591|9581|4
1635346940000|2021-10-27 15:02:20|9593|9583|9592.8|9582.8|9593.8|9583.8|9592.3|9582.3|6
1635346950000|2021-10-27 15:02:30|9591.8|9581.8|9590.8|9580.8|9593.8|9583.8|9590.8|9580.8|12
1635346960000|2021-10-27 15:02:40|9591|9581|9590.8|9580.8|9591.5|9581.5|9590.8|9580.8|8
1635346970000|2021-10-27 15:02:50|9590.5|9580.5|9588.3|9578.3|9590.5|9580.5|9588.3|9578.3|7
1635346980000|2021-10-27 15:03:00|9588|9578|9590|9580|9590|9580|9585.5|9575.5|15
1635346990000|2021-10-27 15:03:10|9590.5|9580.5|9592|9582|9592|9582|9590.5|9580.5|12
1635347000000|2021-10-27 15:03:20|9591.5|9581.5|9590.8|9580.8|9591.5|9581.5|9590|9580|10
1635347020000|2021-10-27 15:03:40|9590.5|9580.5|9588.3|9578.3|9590.5|9580.5|9588.3|9578.3|6
1635347030000|2021-10-27 15:03:50|9588.5|9578.5|9588.3|9578.3|9588.5|9578.5|9588.3|9578.3|2
1635347040000|2021-10-27 15:04:00|9588.5|9578.5|9590|9580|9591|9581|9588.5|9578.5|12
1635347050000|2021-10-27 15:04:10|9590.5|9580.5|9590|9580|9591.3|9581.3|9590|9580|4
1635347060000|2021-10-27 15:04:20|9590.1|9580.1|9589.8|9579.8|9590.3|9580.3|9589.5|9579.5|5
1635347070000|2021-10-27 15:04:30|9589.3|9579.3|9589.3|9579.3|9589.5|9579.5|9589.3|9579.3|3
1635347080000|2021-10-27 15:04:40|9589.5|9579.5|9588|9578|9589.8|9579.8|9588|9578|6
1635347090000|2021-10-27 15:04:50|9588.3|9578.3|9586.3|9576.3|9588.5|9578.5|9586.3|9576.3|6
1635347100000|2021-10-27 15:05:00|9585.8|9575.8|9588.3|9578.3|9588.3|9578.3|9585.8|9575.8|17
1635347110000|2021-10-27 15:05:10|9588.8|9578.8|9587|9577|9588.8|9578.8|9586|9576|14
1635347120000|2021-10-27 15:05:20|9586.3|9576.3|9584|9574|9586.3|9576.3|9584|9574|4
1635347130000|2021-10-27 15:05:30|9583|9573|9583|9573|9583|9573|9580.8|9570.8|14
1635347140000|2021-10-27 15:05:40|9583.3|9573.3|9583.8|9573.8|9584.5|9574.5|9583|9573|11
1635347150000|2021-10-27 15:05:50|9584|9574|9588|9578|9588|9578|9584|9574|10
1635347160000|2021-10-27 15:06:00|9588.3|9578.3|9593|9583|9595|9585|9588.3|9578.3|21
1635347170000|2021-10-27 15:06:10|9592.8|9582.8|9592.3|9582.3|9593.5|9583.5|9591.8|9581.8|13
1635347180000|2021-10-27 15:06:20|9593.3|9583.3|9590.5|9580.5|9593.8|9583.8|9590.5|9580.5|7
1635347190000|2021-10-27 15:06:30|9590.3|9580.3|9587.3|9577.3|9590.3|9580.3|9587.3|9577.3|10
1635347200000|2021-10-27 15:06:40|9587.8|9577.8|9587.3|9577.3|9588.3|9578.3|9586.8|9576.8|9
1635347210000|2021-10-27 15:06:50|9586.8|9576.8|9584.5|9574.5|9586.8|9576.8|9584.5|9574.5|12
1635347220000|2021-10-27 15:07:00|9585.3|9575.3|9584|9574|9585.5|9575.5|9582.8|9572.8|15
1635347230000|2021-10-27 15:07:10|9583|9573|9583.8|9573.8|9584|9574|9583|9573|5
1635347240000|2021-10-27 15:07:20|9584|9574|9584|9574|9584.5|9574.5|9583.3|9573.3|7
1635347250000|2021-10-27 15:07:30|9583.8|9573.8|9580.3|9570.3|9583.8|9573.8|9580.3|9570.3|9
1635347260000|2021-10-27 15:07:40|9580|9570|9579.8|9569.8|9581|9571|9579.5|9569.5|7
1635347270000|2021-10-27 15:07:50|9580|9570|9580.5|9570.5|9580.8|9570.8|9580|9570|5
1635347280000|2021-10-27 15:08:00|9579.8|9569.8|9579.9|9569.9|9579.9|9569.9|9579.6|9569.6|3
1635347290000|2021-10-27 15:08:10|9579.4|9569.4|9580.9|9570.9|9581|9571|9579.4|9569.4|5
1635347300000|2021-10-27 15:08:20|9580.8|9570.8|9580.3|9570.3|9580.8|9570.8|9580.3|9570.3|2
1635347310000|2021-10-27 15:08:30|9580.5|9570.5|9578.3|9568.3|9580.5|9570.5|9578.3|9568.3|11
1635347320000|2021-10-27 15:08:40|9578|9568|9575|9565|9578|9568|9575|9565|8
1635347330000|2021-10-27 15:08:50|9574.8|9564.8|9576.8|9566.8|9576.8|9566.8|9574.8|9564.8|13
1635347340000|2021-10-27 15:09:00|9576.3|9566.3|9577|9567|9577.3|9567.3|9576|9566|9
1635347350000|2021-10-27 15:09:10|9577.5|9567.5|9577.3|9567.3|9578.8|9568.8|9577|9567|10
1635347360000|2021-10-27 15:09:20|9577|9567|9576.8|9566.8|9578|9568|9576.8|9566.8|8
1635347370000|2021-10-27 15:09:30|9576|9566|9576.5|9566.5|9576.5|9566.5|9576|9566|4
1635347380000|2021-10-27 15:09:40|9575.8|9565.8|9576.3|9566.3|9576.3|9566.3|9575.8|9565.8|3
1635347390000|2021-10-27 15:09:50|9576|9566|9576|9566|9576.5|9566.5|9576|9566|4
1635347400000|2021-10-27 15:10:00|9576.5|9566.5|9575.5|9565.5|9576.5|9566.5|9575.5|9565.5|4
1635347410000|2021-10-27 15:10:10|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|1
1635347420000|2021-10-27 15:10:20|9575.5|9565.5|9573.3|9563.3|9575.5|9565.5|9573.3|9563.3|4
1635347430000|2021-10-27 15:10:30|9573|9563|9572.8|9562.8|9573|9563|9572.5|9562.5|5
1635347440000|2021-10-27 15:10:40|9571.5|9561.5|9572.8|9562.8|9572.8|9562.8|9571.3|9561.3|9
1635347450000|2021-10-27 15:10:50|9572|9562|9572.5|9562.5|9573|9563|9572|9562|9
1635347460000|2021-10-27 15:11:00|9573|9563|9575|9565|9575|9565|9573|9563|5
1635347470000|2021-10-27 15:11:10|9575.3|9565.3|9576.5|9566.5|9576.5|9566.5|9575|9565|6
1635347480000|2021-10-27 15:11:20|9577|9567|9578|9568|9578|9568|9577|9567|5
1635347490000|2021-10-27 15:11:30|9577.8|9567.8|9577|9567|9577.8|9567.8|9576.5|9566.5|5
1635347500000|2021-10-27 15:11:40|9577.3|9567.3|9577.5|9567.5|9577.8|9567.8|9577.3|9567.3|5
1635347510000|2021-10-27 15:11:50|9577.3|9567.3|9571.8|9561.8|9577.3|9567.3|9571|9561|15
1635347520000|2021-10-27 15:12:00|9571.5|9561.5|9572|9562|9572.5|9562.5|9570.8|9560.8|9
1635347530000|2021-10-27 15:12:10|9571.5|9561.5|9568.8|9558.8|9571.5|9561.5|9568.8|9558.8|13
1635347540000|2021-10-27 15:12:20|9568.5|9558.5|9571|9561|9571.3|9561.3|9568.5|9558.5|11
1635347550000|2021-10-27 15:12:30|9570.8|9560.8|9569.8|9559.8|9570.8|9560.8|9569.8|9559.8|3
1635347560000|2021-10-27 15:12:40|9570.3|9560.3|9571.8|9561.8|9571.8|9561.8|9570.3|9560.3|4
1635347570000|2021-10-27 15:12:50|9572.3|9562.3|9573|9563|9574|9564|9572.3|9562.3|9
1635347590000|2021-10-27 15:13:10|9573.3|9563.3|9573.1|9563.1|9573.3|9563.3|9572|9562|6
1635347600000|2021-10-27 15:13:20|9573|9563|9573.5|9563.5|9573.8|9563.8|9572.5|9562.5|6
1635347610000|2021-10-27 15:13:30|9573.8|9563.8|9576.8|9566.8|9577.3|9567.3|9572.8|9562.8|17
1635347620000|2021-10-27 15:13:40|9577.3|9567.3|9577.3|9567.3|9577.8|9567.8|9576|9566|11
1635347630000|2021-10-27 15:13:50|9577.8|9567.8|9578|9568|9578.5|9568.5|9577.3|9567.3|9
1635347640000|2021-10-27 15:14:00|9578.3|9568.3|9580.3|9570.3|9581.5|9571.5|9578|9568|10
1635347650000|2021-10-27 15:14:10|9579.5|9569.5|9580.3|9570.3|9580.3|9570.3|9579.5|9569.5|6
1635347660000|2021-10-27 15:14:20|9578.8|9568.8|9576.8|9566.8|9578.8|9568.8|9576.8|9566.8|6
1635347670000|2021-10-27 15:14:30|9577|9567|9577.8|9567.8|9577.8|9567.8|9577|9567|6
1635347680000|2021-10-27 15:14:40|9577.5|9567.5|9577|9567|9577.5|9567.5|9576.8|9566.8|6
1635347690000|2021-10-27 15:14:50|9577.3|9567.3|9575.5|9565.5|9577.3|9567.3|9575|9565|11
1635347700000|2021-10-27 15:15:00|9575.8|9565.8|9574.5|9564.5|9576|9566|9574.5|9564.5|7
1635347710000|2021-10-27 15:15:10|9574.8|9564.8|9577.3|9567.3|9577.3|9567.3|9574.8|9564.8|9
1635347720000|2021-10-27 15:15:20|9577.5|9567.5|9577.8|9567.8|9577.8|9567.8|9577.3|9567.3|3
1635347730000|2021-10-27 15:15:30|9578.8|9568.8|9581|9571|9581|9571|9578.8|9568.8|16
1635347740000|2021-10-27 15:15:40|9581.3|9571.3|9581|9571|9581.3|9571.3|9581|9571|2
1635347750000|2021-10-27 15:15:50|9580.8|9570.8|9580|9570|9580.8|9570.8|9580|9570|3
1635347760000|2021-10-27 15:16:00|9580.3|9570.3|9581.5|9571.5|9581.5|9571.5|9580.3|9570.3|6
1635347770000|2021-10-27 15:16:10|9580.8|9570.8|9581.5|9571.5|9581.5|9571.5|9580.5|9570.5|5
1635347780000|2021-10-27 15:16:20|9581.8|9571.8|9581.5|9571.5|9582|9572|9581.5|9571.5|5
1635347790000|2021-10-27 15:16:30|9582.5|9572.5|9581.5|9571.5|9582.8|9572.8|9581.5|9571.5|7
1635347800000|2021-10-27 15:16:40|9582.8|9572.8|9581.5|9571.5|9582.8|9572.8|9581.3|9571.3|6
1635347820000|2021-10-27 15:17:00|9581|9571|9581.8|9571.8|9581.8|9571.8|9580.3|9570.3|8
1635347830000|2021-10-27 15:17:10|9581.5|9571.5|9581.8|9571.8|9581.8|9571.8|9581.5|9571.5|2
1635347840000|2021-10-27 15:17:20|9581.3|9571.3|9581.8|9571.8|9581.8|9571.8|9581.3|9571.3|3
1635347850000|2021-10-27 15:17:30|9581.3|9571.3|9581.8|9571.8|9581.8|9571.8|9581.3|9571.3|3
1635347860000|2021-10-27 15:17:40|9581.3|9571.3|9580.5|9570.5|9581.5|9571.5|9580.5|9570.5|4
1635347870000|2021-10-27 15:17:50|9580.8|9570.8|9582|9572|9582|9572|9580.8|9570.8|4
1635347890000|2021-10-27 15:18:10|9582.8|9572.8|9582|9572|9582.8|9572.8|9582|9572|5
1635347900000|2021-10-27 15:18:20|9581.3|9571.3|9580.3|9570.3|9581.5|9571.5|9580.3|9570.3|4
1635347910000|2021-10-27 15:18:30|9580.5|9570.5|9578.5|9568.5|9580.5|9570.5|9578.5|9568.5|6
1635347920000|2021-10-27 15:18:40|9577.8|9567.8|9577.8|9567.8|9578|9568|9577.8|9567.8|3
1635347930000|2021-10-27 15:18:50|9577.5|9567.5|9574.5|9564.5|9577.5|9567.5|9574.5|9564.5|7
1635347940000|2021-10-27 15:19:00|9573.8|9563.8|9575|9565|9575|9565|9573.5|9563.5|9
1635347950000|2021-10-27 15:19:10|9576.3|9566.3|9575.3|9565.3|9576.3|9566.3|9575.3|9565.3|3
1635347960000|2021-10-27 15:19:20|9574.8|9564.8|9574|9564|9574.8|9564.8|9573.3|9563.3|4
1635347970000|2021-10-27 15:19:30|9573.8|9563.8|9573.5|9563.5|9574|9564|9572.8|9562.8|7
1635347980000|2021-10-27 15:19:40|9573.8|9563.8|9575.3|9565.3|9575.3|9565.3|9573.8|9563.8|9
1635347990000|2021-10-27 15:19:50|9575|9565|9574.3|9564.3|9575|9565|9574.3|9564.3|6
1635348000000|2021-10-27 15:20:00|9574.5|9564.5|9575.5|9565.5|9575.8|9565.8|9574.5|9564.5|7
1635348010000|2021-10-27 15:20:10|9574.3|9564.3|9574|9564|9574.5|9564.5|9573.5|9563.5|4
1635348020000|2021-10-27 15:20:20|9573.8|9563.8|9571.8|9561.8|9573.8|9563.8|9571.8|9561.8|5
1635348030000|2021-10-27 15:20:30|9571|9561|9571|9561|9571.8|9561.8|9571|9561|4
1635348040000|2021-10-27 15:20:40|9571.3|9561.3|9570.8|9560.8|9571.5|9561.5|9570.3|9560.3|7
1635348050000|2021-10-27 15:20:50|9571|9561|9571.3|9561.3|9571.5|9561.5|9570.8|9560.8|7
1635348060000|2021-10-27 15:21:00|9571.5|9561.5|9573|9563|9573.5|9563.5|9571.5|9561.5|7
1635348070000|2021-10-27 15:21:10|9572.5|9562.5|9571.3|9561.3|9572.8|9562.8|9571.3|9561.3|9
1635348080000|2021-10-27 15:21:20|9570.8|9560.8|9568|9558|9570.8|9560.8|9568|9558|7
1635348090000|2021-10-27 15:21:30|9567.5|9557.5|9568|9558|9568.3|9558.3|9567.3|9557.3|7
1635348100000|2021-10-27 15:21:40|9568.3|9558.3|9567.3|9557.3|9568.3|9558.3|9567.3|9557.3|4
1635348110000|2021-10-27 15:21:50|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1635348120000|2021-10-27 15:22:00|9567.8|9557.8|9571.8|9561.8|9571.8|9561.8|9567.8|9557.8|12
1635348130000|2021-10-27 15:22:10|9572|9562|9573.3|9563.3|9573.5|9563.5|9572|9562|8
1635348150000|2021-10-27 15:22:30|9573|9563|9573|9563|9573.3|9563.3|9572.5|9562.5|6
1635348160000|2021-10-27 15:22:40|9572.8|9562.8|9572.8|9562.8|9573|9563|9572.8|9562.8|3
1635348170000|2021-10-27 15:22:50|9573|9563|9573|9563|9573|9563|9573|9563|1
1635348180000|2021-10-27 15:23:00|9572.8|9562.8|9573|9563|9573|9563|9572.8|9562.8|2
1635348190000|2021-10-27 15:23:10|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.5|9562.5|3
1635348200000|2021-10-27 15:23:20|9572.3|9562.3|9570.5|9560.5|9572.3|9562.3|9570.5|9560.5|3
1635348220000|2021-10-27 15:23:40|9570.8|9560.8|9571.8|9561.8|9571.8|9561.8|9570.8|9560.8|11
1635348230000|2021-10-27 15:23:50|9571.5|9561.5|9571.3|9561.3|9571.8|9561.8|9571.3|9561.3|8
1635348240000|2021-10-27 15:24:00|9571.5|9561.5|9573.3|9563.3|9575.3|9565.3|9571.5|9561.5|7
1635348250000|2021-10-27 15:24:10|9572.5|9562.5|9570.5|9560.5|9573.3|9563.3|9570.5|9560.5|10
1635348260000|2021-10-27 15:24:20|9570.3|9560.3|9569|9559|9570.3|9560.3|9569|9559|4
1635348280000|2021-10-27 15:24:40|9568.5|9558.5|9568.3|9558.3|9569|9559|9568.3|9558.3|7
1635348290000|2021-10-27 15:24:50|9567.8|9557.8|9567.3|9557.3|9567.8|9557.8|9566.5|9556.5|11
1635348300000|2021-10-27 15:25:00|9567.5|9557.5|9568.8|9558.8|9569.3|9559.3|9567.5|9557.5|9
1635348310000|2021-10-27 15:25:10|9569|9559|9569|9559|9569.3|9559.3|9569|9559|3
1635348330000|2021-10-27 15:25:30|9569.3|9559.3|9571|9561|9572.5|9562.5|9569.3|9559.3|11
1635348340000|2021-10-27 15:25:40|9569.8|9559.8|9570.5|9560.5|9570.6|9560.6|9569|9559|8
1635348350000|2021-10-27 15:25:50|9570.8|9560.8|9571.8|9561.8|9571.8|9561.8|9570.8|9560.8|3
1635348360000|2021-10-27 15:26:00|9571.5|9561.5|9570.3|9560.3|9571.5|9561.5|9570.3|9560.3|9
1635348370000|2021-10-27 15:26:10|9570.8|9560.8|9571|9561|9571|9561|9570.5|9560.5|6
1635348380000|2021-10-27 15:26:20|9571.3|9561.3|9571.5|9561.5|9571.8|9561.8|9571|9561|5
1635348390000|2021-10-27 15:26:30|9571.8|9561.8|9571.5|9561.5|9573|9563|9571.5|9561.5|6
1635348400000|2021-10-27 15:26:40|9571.8|9561.8|9571.5|9561.5|9571.8|9561.8|9571.5|9561.5|2
1635348410000|2021-10-27 15:26:50|9571.3|9561.3|9571.8|9561.8|9571.8|9561.8|9571.3|9561.3|7
1635348420000|2021-10-27 15:27:00|9571.5|9561.5|9570|9560|9571.5|9561.5|9569.5|9559.5|6
1635348430000|2021-10-27 15:27:10|9569.5|9559.5|9567.3|9557.3|9569.5|9559.5|9567.3|9557.3|6
1635348440000|2021-10-27 15:27:20|9566.5|9556.5|9564.5|9554.5|9566.5|9556.5|9564.5|9554.5|6
1635348450000|2021-10-27 15:27:30|9564.4|9554.4|9565|9555|9565.5|9555.5|9564.4|9554.4|9
1635348460000|2021-10-27 15:27:40|9565.5|9555.5|9566.3|9556.3|9566.3|9556.3|9565.3|9555.3|6
1635348470000|2021-10-27 15:27:50|9567.5|9557.5|9570.5|9560.5|9570.8|9560.8|9567.5|9557.5|9
1635348480000|2021-10-27 15:28:00|9569.3|9559.3|9570.5|9560.5|9570.5|9560.5|9569.3|9559.3|7
1635348490000|2021-10-27 15:28:10|9570.3|9560.3|9569.3|9559.3|9570.5|9560.5|9567.5|9557.5|11
1635348500000|2021-10-27 15:28:20|9569.5|9559.5|9571|9561|9571|9561|9569.5|9559.5|3
1635348510000|2021-10-27 15:28:30|9571.3|9561.3|9570.3|9560.3|9571.3|9561.3|9570.3|9560.3|2
1635348520000|2021-10-27 15:28:40|9569.3|9559.3|9568.3|9558.3|9569.3|9559.3|9568|9558|4
1635348530000|2021-10-27 15:28:50|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.3|9558.3|3
1635348540000|2021-10-27 15:29:00|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1635348550000|2021-10-27 15:29:10|9570|9560|9568|9558|9570.8|9560.8|9568|9558|10
1635348560000|2021-10-27 15:29:20|9567.8|9557.8|9563.8|9553.8|9567.8|9557.8|9563.8|9553.8|12
1635348570000|2021-10-27 15:29:30|9561.3|9551.3|9559.3|9549.3|9561.8|9551.8|9559|9549|19
1635348580000|2021-10-27 15:29:40|9559.1|9549.1|9557.5|9547.5|9559.4|9549.4|9557.5|9547.5|16
1635348590000|2021-10-27 15:29:50|9556|9546|9554.5|9544.5|9556|9546|9554.5|9544.5|7
1635348600000|2021-10-27 15:30:00|9555.5|9545.5|9557.5|9547.5|9559.5|9549.5|9555.5|9545.5|13
1635348610000|2021-10-27 15:30:10|9557.3|9547.3|9556.9|9546.9|9557.5|9547.5|9556.3|9546.3|9
1635348620000|2021-10-27 15:30:20|9557.1|9547.1|9562.9|9552.9|9562.9|9552.9|9557.1|9547.1|12
1635348630000|2021-10-27 15:30:30|9562.1|9552.1|9562.5|9552.5|9563.5|9553.5|9561.6|9551.6|9
1635348640000|2021-10-27 15:30:40|9562.8|9552.8|9562.8|9552.8|9563.3|9553.3|9561.5|9551.5|10
1635348650000|2021-10-27 15:30:50|9563|9553|9565.3|9555.3|9565.3|9555.3|9562.3|9552.3|9
1635348660000|2021-10-27 15:31:00|9565.6|9555.6|9569.1|9559.1|9569.1|9559.1|9565.6|9555.6|7
1635348670000|2021-10-27 15:31:10|9569|9559|9569.9|9559.9|9570.1|9560.1|9569|9559|9
1635348680000|2021-10-27 15:31:20|9569.5|9559.5|9569.8|9559.8|9569.8|9559.8|9567.8|9557.8|6
1635348690000|2021-10-27 15:31:30|9569.9|9559.9|9569.9|9559.9|9569.9|9559.9|9569.9|9559.9|1
1635348700000|2021-10-27 15:31:40|9570.8|9560.8|9571.5|9561.5|9571.8|9561.8|9570.8|9560.8|5
1635348710000|2021-10-27 15:31:50|9571|9561|9568.9|9558.9|9571|9561|9568.9|9558.9|4
1635348720000|2021-10-27 15:32:00|9569|9559|9570.6|9560.6|9570.6|9560.6|9569|9559|4
1635348730000|2021-10-27 15:32:10|9570.4|9560.4|9568.4|9558.4|9570.8|9560.8|9568|9558|7
1635348740000|2021-10-27 15:32:20|9567|9557|9567|9557|9567|9557|9567|9557|1
1635348750000|2021-10-27 15:32:30|9566.5|9556.5|9567.4|9557.4|9569.1|9559.1|9566.3|9556.3|10
1635348760000|2021-10-27 15:32:40|9567.5|9557.5|9566.8|9556.8|9567.8|9557.8|9566.8|9556.8|6
1635348770000|2021-10-27 15:32:50|9567.5|9557.5|9569|9559|9569|9559|9567.5|9557.5|8
1635348780000|2021-10-27 15:33:00|9569.5|9559.5|9569|9559|9569.5|9559.5|9568.5|9558.5|4
1635348790000|2021-10-27 15:33:10|9568|9558|9569.5|9559.5|9569.8|9559.8|9568|9558|8
1635348800000|2021-10-27 15:33:20|9569.3|9559.3|9567.8|9557.8|9569.3|9559.3|9567.8|9557.8|2
1635348820000|2021-10-27 15:33:40|9568|9558|9568|9558|9568|9558|9568|9558|1
1635348840000|2021-10-27 15:34:00|9569.3|9559.3|9568.5|9558.5|9570|9560|9568.5|9558.5|7
1635348850000|2021-10-27 15:34:10|9568.3|9558.3|9568|9558|9568.3|9558.3|9568|9558|2
1635348860000|2021-10-27 15:34:20|9567.8|9557.8|9566.8|9556.8|9567.8|9557.8|9566.8|9556.8|3
1635348870000|2021-10-27 15:34:30|9566|9556|9564.6|9554.6|9566.3|9556.3|9564.6|9554.6|9
1635348880000|2021-10-27 15:34:40|9564.8|9554.8|9562.8|9552.8|9564.8|9554.8|9562.8|9552.8|6
1635348890000|2021-10-27 15:34:50|9562.3|9552.3|9561.8|9551.8|9562.5|9552.5|9561.3|9551.3|13
1635348900000|2021-10-27 15:35:00|9562.5|9552.5|9562.3|9552.3|9562.5|9552.5|9561.8|9551.8|9
1635348910000|2021-10-27 15:35:10|9561.8|9551.8|9562.3|9552.3|9562.3|9552.3|9561.3|9551.3|7
1635348920000|2021-10-27 15:35:20|9562|9552|9561.5|9551.5|9562|9552|9561.5|9551.5|2
1635348930000|2021-10-27 15:35:30|9561.3|9551.3|9560.8|9550.8|9561.3|9551.3|9560|9550|4
1635348940000|2021-10-27 15:35:40|9561|9551|9561.3|9551.3|9561.3|9551.3|9561|9551|2
1635348950000|2021-10-27 15:35:50|9561|9551|9560.5|9550.5|9561|9551|9560.5|9550.5|3
1635348970000|2021-10-27 15:36:10|9561|9551|9560.8|9550.8|9561|9551|9560.8|9550.8|4
1635348980000|2021-10-27 15:36:20|9561|9551|9560.3|9550.3|9561|9551|9560.3|9550.3|4
1635348990000|2021-10-27 15:36:30|9558.5|9548.5|9554.8|9544.8|9558.5|9548.5|9554.3|9544.3|8
1635349000000|2021-10-27 15:36:40|9554.5|9544.5|9551|9541|9554.5|9544.5|9551|9541|8
1635349010000|2021-10-27 15:36:50|9551.3|9541.3|9551.5|9541.5|9551.8|9541.8|9551.3|9541.3|5
1635349020000|2021-10-27 15:37:00|9551|9541|9552|9542|9552|9542|9550.5|9540.5|11
1635349030000|2021-10-27 15:37:10|9551.8|9541.8|9552|9542|9552|9542|9551|9541|5
1635349040000|2021-10-27 15:37:20|9552.3|9542.3|9551.8|9541.8|9552.3|9542.3|9551|9541|7
1635349050000|2021-10-27 15:37:30|9551|9541|9551|9541|9551|9541|9551|9541|1
1635349060000|2021-10-27 15:37:40|9551.8|9541.8|9551.3|9541.3|9551.8|9541.8|9551.3|9541.3|9
1635349070000|2021-10-27 15:37:50|9551.5|9541.5|9552.3|9542.3|9552.3|9542.3|9551.5|9541.5|10
1635349080000|2021-10-27 15:38:00|9552.5|9542.5|9551.9|9541.9|9553.3|9543.3|9551.9|9541.9|7
1635349090000|2021-10-27 15:38:10|9551.5|9541.5|9551|9541|9552|9542|9551|9541|11
1635349100000|2021-10-27 15:38:20|9550.5|9540.5|9551|9541|9551|9541|9550.5|9540.5|2
1635349110000|2021-10-27 15:38:30|9551.8|9541.8|9552.3|9542.3|9552.8|9542.8|9551.8|9541.8|12
1635349120000|2021-10-27 15:38:40|9552|9542|9551.8|9541.8|9552.5|9542.5|9550.3|9540.3|14
1635349130000|2021-10-27 15:38:50|9551.1|9541.1|9554.8|9544.8|9554.8|9544.8|9551.1|9541.1|7
1635349140000|2021-10-27 15:39:00|9554.5|9544.5|9554|9544|9554.8|9544.8|9554|9544|7
1635349150000|2021-10-27 15:39:10|9552.8|9542.8|9552.3|9542.3|9552.8|9542.8|9552.3|9542.3|2
1635349160000|2021-10-27 15:39:20|9551.8|9541.8|9551.5|9541.5|9551.9|9541.9|9551.5|9541.5|3
1635349170000|2021-10-27 15:39:30|9551|9541|9551.5|9541.5|9551.5|9541.5|9551|9541|2
1635349180000|2021-10-27 15:39:40|9551|9541|9551|9541|9551|9541|9551|9541|1
1635349200000|2021-10-27 15:40:00|9550.8|9540.8|9551|9541|9551|9541|9550.8|9540.8|4
1635349210000|2021-10-27 15:40:10|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9550.8|9540.8|3
1635349220000|2021-10-27 15:40:20|9552.5|9542.5|9554|9544|9554|9544|9552|9542|13
1635349230000|2021-10-27 15:40:30|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|1
1635349240000|2021-10-27 15:40:40|9554|9544|9555.1|9545.1|9555.5|9545.5|9554|9544|5
1635349250000|2021-10-27 15:40:50|9555.5|9545.5|9556|9546|9556.8|9546.8|9555.5|9545.5|6
1635349260000|2021-10-27 15:41:00|9556.8|9546.8|9558|9548|9558|9548|9556.8|9546.8|5
1635349270000|2021-10-27 15:41:10|9557.8|9547.8|9555.8|9545.8|9557.8|9547.8|9555.8|9545.8|9
1635349280000|2021-10-27 15:41:20|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9555.8|9545.8|4
1635349290000|2021-10-27 15:41:30|9556.8|9546.8|9557.3|9547.3|9557.3|9547.3|9556|9546|7
1635349300000|2021-10-27 15:41:40|9556.8|9546.8|9559|9549|9559|9549|9556.8|9546.8|5
1635349310000|2021-10-27 15:41:50|9559.5|9549.5|9562|9552|9562.3|9552.3|9559.5|9549.5|7
1635349320000|2021-10-27 15:42:00|9561.5|9551.5|9561.5|9551.5|9562|9552|9561.5|9551.5|8
1635349330000|2021-10-27 15:42:10|9561|9551|9559|9549|9561|9551|9558.3|9548.3|8
1635349340000|2021-10-27 15:42:20|9559.3|9549.3|9559.5|9549.5|9559.5|9549.5|9559.3|9549.3|2
1635349350000|2021-10-27 15:42:30|9559.8|9549.8|9560.5|9550.5|9562|9552|9559.8|9549.8|10
1635349360000|2021-10-27 15:42:40|9560.8|9550.8|9564.3|9554.3|9565.5|9555.5|9560.8|9550.8|14
1635349370000|2021-10-27 15:42:50|9564|9554|9563.3|9553.3|9564|9554|9563.3|9553.3|3
1635349380000|2021-10-27 15:43:00|9563.5|9553.5|9563.3|9553.3|9563.5|9553.5|9563.3|9553.3|2
1635349390000|2021-10-27 15:43:10|9563.5|9553.5|9562|9552|9563.8|9553.8|9561.9|9551.9|5
1635349400000|2021-10-27 15:43:20|9561.5|9551.5|9557.5|9547.5|9561.5|9551.5|9557.3|9547.3|12
1635349410000|2021-10-27 15:43:30|9556.8|9546.8|9557.8|9547.8|9557.8|9547.8|9556.8|9546.8|3
1635349420000|2021-10-27 15:43:40|9558|9548|9558|9548|9558|9548|9558|9548|1
1635349430000|2021-10-27 15:43:50|9557.8|9547.8|9557.5|9547.5|9557.8|9547.8|9557.5|9547.5|2
1635349440000|2021-10-27 15:44:00|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9556.8|9546.8|4
1635349450000|2021-10-27 15:44:10|9557|9547|9557|9547|9557|9547|9556.5|9546.5|3
1635349470000|2021-10-27 15:44:30|9556.5|9546.5|9556.3|9546.3|9556.5|9546.5|9556.3|9546.3|2
1635349480000|2021-10-27 15:44:40|9556.5|9546.5|9556.3|9546.3|9556.5|9546.5|9556.3|9546.3|2
1635349490000|2021-10-27 15:44:50|9555.8|9545.8|9554.8|9544.8|9555.8|9545.8|9554.8|9544.8|2
1635349500000|2021-10-27 15:45:00|9554.3|9544.3|9553.5|9543.5|9554.3|9544.3|9553.5|9543.5|3
1635349510000|2021-10-27 15:45:10|9553.3|9543.3|9553.8|9543.8|9554.5|9544.5|9552.5|9542.5|8
1635349520000|2021-10-27 15:45:20|9554|9544|9554.3|9544.3|9555|9545|9554|9544|6
1635349530000|2021-10-27 15:45:30|9553|9543|9554|9544|9555|9545|9553|9543|9
1635349540000|2021-10-27 15:45:40|9553.8|9543.8|9552.8|9542.8|9553.8|9543.8|9551.8|9541.8|5
1635349550000|2021-10-27 15:45:50|9553.8|9543.8|9553.8|9543.8|9554|9544|9553.8|9543.8|3
1635349560000|2021-10-27 15:46:00|9552.8|9542.8|9555.5|9545.5|9555.5|9545.5|9552|9542|13
1635349570000|2021-10-27 15:46:10|9555.8|9545.8|9555.5|9545.5|9556.6|9546.6|9555.5|9545.5|8
1635349580000|2021-10-27 15:46:20|9555.9|9545.9|9555.8|9545.8|9557.1|9547.1|9555.8|9545.8|8
1635349590000|2021-10-27 15:46:30|9556|9546|9556.5|9546.5|9558|9548|9555|9545|10
1635349600000|2021-10-27 15:46:40|9557|9547|9556.8|9546.8|9558.5|9548.5|9556.8|9546.8|8
1635349610000|2021-10-27 15:46:50|9557|9547|9556.8|9546.8|9558.3|9548.3|9556.8|9546.8|6
1635349620000|2021-10-27 15:47:00|9556.5|9546.5|9555.3|9545.3|9557.3|9547.3|9554.8|9544.8|7
1635349630000|2021-10-27 15:47:10|9555|9545|9557.3|9547.3|9557.8|9547.8|9555|9545|5
1635349640000|2021-10-27 15:47:20|9558.8|9548.8|9556.8|9546.8|9558.8|9548.8|9556.8|9546.8|4
1635349650000|2021-10-27 15:47:30|9556.3|9546.3|9557.5|9547.5|9558.3|9548.3|9556|9546|9
1635349660000|2021-10-27 15:47:40|9557.6|9547.6|9554.5|9544.5|9557.6|9547.6|9554.5|9544.5|8
1635349670000|2021-10-27 15:47:50|9554.6|9544.6|9553.1|9543.1|9555.5|9545.5|9553.1|9543.1|5
1635349680000|2021-10-27 15:48:00|9552.1|9542.1|9553|9543|9553.3|9543.3|9552.1|9542.1|4
1635349690000|2021-10-27 15:48:10|9553.3|9543.3|9551.5|9541.5|9553.3|9543.3|9551.5|9541.5|5
1635349700000|2021-10-27 15:48:20|9552.3|9542.3|9551|9541|9552.3|9542.3|9551|9541|3
1635349710000|2021-10-27 15:48:30|9550.8|9540.8|9548.8|9538.8|9550.8|9540.8|9548.5|9538.5|8
1635349720000|2021-10-27 15:48:40|9548.3|9538.3|9547|9537|9550.3|9540.3|9547|9537|12
1635349730000|2021-10-27 15:48:50|9546.5|9536.5|9550.8|9540.8|9551.5|9541.5|9546.5|9536.5|9
1635349740000|2021-10-27 15:49:00|9549.8|9539.8|9549.3|9539.3|9551.5|9541.5|9547.5|9537.5|12
1635349750000|2021-10-27 15:49:10|9549.5|9539.5|9552|9542|9552.9|9542.9|9549.5|9539.5|10
1635349760000|2021-10-27 15:49:20|9552.3|9542.3|9553.3|9543.3|9553.5|9543.5|9552|9542|7
1635349770000|2021-10-27 15:49:30|9552.5|9542.5|9552.6|9542.6|9553.5|9543.5|9552.5|9542.5|5
1635349780000|2021-10-27 15:49:40|9553|9543|9552.8|9542.8|9553.8|9543.8|9552|9542|13
1635349790000|2021-10-27 15:49:50|9553.3|9543.3|9555|9545|9555.5|9545.5|9553.3|9543.3|10
1635349800000|2021-10-27 15:50:00|9555.3|9545.3|9554.8|9544.8|9555.5|9545.5|9554.8|9544.8|6
1635349810000|2021-10-27 15:50:10|9554.3|9544.3|9554|9544|9554.3|9544.3|9553.3|9543.3|5
1635349820000|2021-10-27 15:50:20|9554.3|9544.3|9555.5|9545.5|9555.5|9545.5|9554.3|9544.3|3
1635349830000|2021-10-27 15:50:30|9555|9545|9555|9545|9555|9545|9555|9545|1
1635349850000|2021-10-27 15:50:50|9555.5|9545.5|9555|9545|9555.5|9545.5|9555|9545|2
1635349860000|2021-10-27 15:51:00|9555.5|9545.5|9555.8|9545.8|9555.8|9545.8|9555.5|9545.5|2
1635349870000|2021-10-27 15:51:10|9556|9546|9556.5|9546.5|9556.5|9546.5|9556|9546|2
1635349880000|2021-10-27 15:51:20|9556.8|9546.8|9558.5|9548.5|9559.3|9549.3|9556.8|9546.8|10
1635349890000|2021-10-27 15:51:30|9558.8|9548.8|9560|9550|9560|9550|9558.3|9548.3|8
1635349900000|2021-10-27 15:51:40|9560.3|9550.3|9559.8|9549.8|9560.3|9550.3|9559.8|9549.8|5
1635349910000|2021-10-27 15:51:50|9560|9550|9560|9550|9560|9550|9560|9550|1
1635349920000|2021-10-27 15:52:00|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|1
1635349930000|2021-10-27 15:52:10|9560.3|9550.3|9560.8|9550.8|9560.8|9550.8|9560.3|9550.3|2
1635349940000|2021-10-27 15:52:20|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|1
1635349950000|2021-10-27 15:52:30|9561.8|9551.8|9559.5|9549.5|9561.8|9551.8|9559.5|9549.5|6
1635349960000|2021-10-27 15:52:40|9559.8|9549.8|9561|9551|9561|9551|9559.8|9549.8|4
1635349970000|2021-10-27 15:52:50|9561.3|9551.3|9561.5|9551.5|9561.5|9551.5|9561.3|9551.3|2
1635349980000|2021-10-27 15:53:00|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|1
1635349990000|2021-10-27 15:53:10|9560.3|9550.3|9562|9552|9562|9552|9560.3|9550.3|7
1635350000000|2021-10-27 15:53:20|9562.3|9552.3|9562.8|9552.8|9562.8|9552.8|9561.3|9551.3|7
1635350010000|2021-10-27 15:53:30|9562|9552|9563.5|9553.5|9563.5|9553.5|9562|9552|5
1635350020000|2021-10-27 15:53:40|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1635350030000|2021-10-27 15:53:50|9563|9553|9563|9553|9563|9553|9563|9553|1
1635350040000|2021-10-27 15:54:00|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1635350050000|2021-10-27 15:54:10|9561.8|9551.8|9559|9549|9561.8|9551.8|9559|9549|8
1635350060000|2021-10-27 15:54:20|9558.8|9548.8|9558.5|9548.5|9558.8|9548.8|9557.3|9547.3|7
1635350070000|2021-10-27 15:54:30|9557.8|9547.8|9557.3|9547.3|9558|9548|9556.8|9546.8|7
1635350080000|2021-10-27 15:54:40|9557.5|9547.5|9558.8|9548.8|9558.8|9548.8|9557.5|9547.5|3
1635350090000|2021-10-27 15:54:50|9558.5|9548.5|9558.8|9548.8|9558.8|9548.8|9558.5|9548.5|2
1635350100000|2021-10-27 15:55:00|9558.3|9548.3|9558.8|9548.8|9558.8|9548.8|9558.3|9548.3|2
1635350110000|2021-10-27 15:55:10|9558.5|9548.5|9558.3|9548.3|9558.5|9548.5|9558.3|9548.3|2
1635350120000|2021-10-27 15:55:20|9558|9548|9557.8|9547.8|9558|9548|9557.5|9547.5|3
1635350130000|2021-10-27 15:55:30|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9556.8|9546.8|3
1635350140000|2021-10-27 15:55:40|9556.8|9546.8|9555|9545|9556.8|9546.8|9554.5|9544.5|11
1635350150000|2021-10-27 15:55:50|9554.8|9544.8|9553|9543|9554.8|9544.8|9553|9543|4
1635350160000|2021-10-27 15:56:00|9553.3|9543.3|9551.8|9541.8|9553.8|9543.8|9551.8|9541.8|8
1635350170000|2021-10-27 15:56:10|9552|9542|9550.8|9540.8|9552|9542|9550.8|9540.8|4
1635350180000|2021-10-27 15:56:20|9551|9541|9550.5|9540.5|9551.5|9541.5|9550.5|9540.5|6
1635350190000|2021-10-27 15:56:30|9550.8|9540.8|9551.5|9541.5|9551.5|9541.5|9550.8|9540.8|3
1635350200000|2021-10-27 15:56:40|9551.8|9541.8|9551.5|9541.5|9552|9542|9551.5|9541.5|3
1635350210000|2021-10-27 15:56:50|9551|9541|9550.5|9540.5|9551|9541|9549.5|9539.5|6
1635350220000|2021-10-27 15:57:00|9550|9540|9550|9540|9550.5|9540.5|9549.3|9539.3|6
1635350240000|2021-10-27 15:57:20|9549|9539|9549|9539|9549|9539|9549|9539|1
1635350250000|2021-10-27 15:57:30|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|1
1635350280000|2021-10-27 15:58:00|9548.3|9538.3|9548.8|9538.8|9549|9539|9548.3|9538.3|4
1635350290000|2021-10-27 15:58:10|9548.5|9538.5|9547.5|9537.5|9548.5|9538.5|9547.5|9537.5|4
1635350310000|2021-10-27 15:58:30|9548.3|9538.3|9549.3|9539.3|9549.3|9539.3|9548.3|9538.3|3
1635350320000|2021-10-27 15:58:40|9548.8|9538.8|9548.8|9538.8|9549.3|9539.3|9548.8|9538.8|3
1635350340000|2021-10-27 15:59:00|9549|9539|9549.3|9539.3|9549.3|9539.3|9549|9539|2
1635350360000|2021-10-27 15:59:20|9550.5|9540.5|9550.1|9540.1|9551.3|9541.3|9549.8|9539.8|5
1635350380000|2021-10-27 15:59:40|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|1
1635350390000|2021-10-27 15:59:50|9549.5|9539.5|9549.8|9539.8|9550.3|9540.3|9549.3|9539.3|4
1635350400000|2021-10-27 16:00:00|9550.3|9540.3|9549.5|9539.5|9550.3|9540.3|9549.3|9539.3|5
1635350410000|2021-10-27 16:00:10|9549.8|9539.8|9552.3|9542.3|9552.3|9542.3|9549.8|9539.8|5
1635350420000|2021-10-27 16:00:20|9552.8|9542.8|9553.3|9543.3|9553.3|9543.3|9552.8|9542.8|2
1635350430000|2021-10-27 16:00:30|9553.5|9543.5|9553.3|9543.3|9553.5|9543.5|9553.3|9543.3|2
1635350440000|2021-10-27 16:00:40|9553.5|9543.5|9554.8|9544.8|9555|9545|9553.5|9543.5|4
1635350450000|2021-10-27 16:00:50|9555|9545|9553.8|9543.8|9555|9545|9553.8|9543.8|4
1635350460000|2021-10-27 16:01:00|9553.5|9543.5|9550.8|9540.8|9553.5|9543.5|9550.8|9540.8|6
1635350470000|2021-10-27 16:01:10|9551.3|9541.3|9551.5|9541.5|9551.5|9541.5|9550.8|9540.8|4
1635350480000|2021-10-27 16:01:20|9551.8|9541.8|9552.3|9542.3|9552.3|9542.3|9551.8|9541.8|2
1635350490000|2021-10-27 16:01:30|9552.5|9542.5|9553|9543|9553|9543|9552.3|9542.3|4
1635350500000|2021-10-27 16:01:40|9552.5|9542.5|9552.8|9542.8|9552.8|9542.8|9551.8|9541.8|8
1635350510000|2021-10-27 16:01:50|9552|9542|9553.3|9543.3|9553.3|9543.3|9551.5|9541.5|8
1635350520000|2021-10-27 16:02:00|9552.3|9542.3|9552|9542|9552.5|9542.5|9551.8|9541.8|7
1635350530000|2021-10-27 16:02:10|9552.5|9542.5|9553.8|9543.8|9553.8|9543.8|9552.5|9542.5|10
1635350540000|2021-10-27 16:02:20|9554.3|9544.3|9554.5|9544.5|9555.3|9545.3|9554.3|9544.3|7
1635350550000|2021-10-27 16:02:30|9554.8|9544.8|9553.8|9543.8|9554.8|9544.8|9553.3|9543.3|5
1635350560000|2021-10-27 16:02:40|9553.3|9543.3|9553.3|9543.3|9553.8|9543.8|9553.3|9543.3|7
1635350570000|2021-10-27 16:02:50|9553.8|9543.8|9552.8|9542.8|9554|9544|9552.8|9542.8|8
1635350580000|2021-10-27 16:03:00|9552.3|9542.3|9552.8|9542.8|9553|9543|9552.3|9542.3|8
1635350590000|2021-10-27 16:03:10|9553|9543|9553.8|9543.8|9553.8|9543.8|9553|9543|3
1635350600000|2021-10-27 16:03:20|9554.3|9544.3|9556.5|9546.5|9557.3|9547.3|9554.3|9544.3|11
1635350610000|2021-10-27 16:03:30|9556.3|9546.3|9555.3|9545.3|9556.3|9546.3|9554.3|9544.3|7
1635350620000|2021-10-27 16:03:40|9555.9|9545.9|9556|9546|9556|9546|9554.8|9544.8|5
1635350630000|2021-10-27 16:03:50|9554.8|9544.8|9555.4|9545.4|9555.8|9545.8|9553.3|9543.3|9
1635350640000|2021-10-27 16:04:00|9555.1|9545.1|9555.3|9545.3|9555.6|9545.6|9555.1|9545.1|3
1635350650000|2021-10-27 16:04:10|9556|9546|9556|9546|9556|9546|9556|9546|1
1635350660000|2021-10-27 16:04:20|9556.3|9546.3|9556.3|9546.3|9556.6|9546.6|9556.3|9546.3|4
1635350670000|2021-10-27 16:04:30|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.3|9546.3|3
1635350680000|2021-10-27 16:04:40|9556.3|9546.3|9550.8|9540.8|9556.3|9546.3|9550.8|9540.8|9
1635350690000|2021-10-27 16:04:50|9551|9541|9551.8|9541.8|9551.8|9541.8|9551|9541|5
1635350700000|2021-10-27 16:05:00|9551.5|9541.5|9553.5|9543.5|9553.5|9543.5|9551.5|9541.5|8
1635350710000|2021-10-27 16:05:10|9554.3|9544.3|9554.5|9544.5|9554.5|9544.5|9554.3|9544.3|2
1635350720000|2021-10-27 16:05:20|9554.3|9544.3|9556.3|9546.3|9556.3|9546.3|9554.3|9544.3|4
1635350730000|2021-10-27 16:05:30|9556|9546|9558.5|9548.5|9559.5|9549.5|9556|9546|10
1635350740000|2021-10-27 16:05:40|9559.5|9549.5|9562|9552|9562|9552|9559.5|9549.5|9
1635350750000|2021-10-27 16:05:50|9562.3|9552.3|9562.9|9552.9|9564.3|9554.3|9562.3|9552.3|5
1635350760000|2021-10-27 16:06:00|9562.6|9552.6|9563|9553|9563.5|9553.5|9561.5|9551.5|11
1635350780000|2021-10-27 16:06:20|9562.8|9552.8|9558.8|9548.8|9562.8|9552.8|9558.8|9548.8|10
1635350790000|2021-10-27 16:06:30|9558.5|9548.5|9557.5|9547.5|9558.5|9548.5|9557.3|9547.3|4
1635350800000|2021-10-27 16:06:40|9557.6|9547.6|9555.5|9545.5|9558|9548|9555.3|9545.3|12
1635350810000|2021-10-27 16:06:50|9554.8|9544.8|9558.3|9548.3|9558.3|9548.3|9554.8|9544.8|10
1635350820000|2021-10-27 16:07:00|9557.8|9547.8|9555.8|9545.8|9558.8|9548.8|9555.8|9545.8|12
1635350830000|2021-10-27 16:07:10|9555.5|9545.5|9557|9547|9557.3|9547.3|9555.5|9545.5|7
1635350840000|2021-10-27 16:07:20|9556.5|9546.5|9558.3|9548.3|9558.3|9548.3|9556.5|9546.5|4
1635350860000|2021-10-27 16:07:40|9557.8|9547.8|9556.8|9546.8|9557.8|9547.8|9556.8|9546.8|4
1635350870000|2021-10-27 16:07:50|9557.3|9547.3|9557.5|9547.5|9558.8|9548.8|9557.3|9547.3|4
1635350880000|2021-10-27 16:08:00|9557|9547|9558|9548|9558|9548|9557|9547|5
1635350890000|2021-10-27 16:08:10|9558.8|9548.8|9558.3|9548.3|9558.8|9548.8|9558.3|9548.3|4
1635350900000|2021-10-27 16:08:20|9557|9547|9553.5|9543.5|9557|9547|9553.5|9543.5|12
1635350910000|2021-10-27 16:08:30|9553|9543|9553.8|9543.8|9553.8|9543.8|9553|9543|5
1635350920000|2021-10-27 16:08:40|9553.3|9543.3|9552.8|9542.8|9553.5|9543.5|9552.3|9542.3|9
1635350930000|2021-10-27 16:08:50|9552|9542|9551|9541|9552.5|9542.5|9550.8|9540.8|7
1635350940000|2021-10-27 16:09:00|9550.5|9540.5|9551|9541|9551|9541|9550.5|9540.5|2
1635350960000|2021-10-27 16:09:20|9550.8|9540.8|9554|9544|9554|9544|9550.3|9540.3|12
1635350970000|2021-10-27 16:09:30|9553.5|9543.5|9554.3|9544.3|9554.3|9544.3|9552.5|9542.5|14
1635350980000|2021-10-27 16:09:40|9554|9544|9554.3|9544.3|9554.5|9544.5|9553.8|9543.8|4
1635350990000|2021-10-27 16:09:50|9555|9545|9556.5|9546.5|9556.5|9546.5|9555|9545|2
1635351000000|2021-10-27 16:10:00|9556.3|9546.3|9558.3|9548.3|9558.8|9548.8|9556.3|9546.3|9
1635351010000|2021-10-27 16:10:10|9558|9548|9558.3|9548.3|9558.3|9548.3|9558|9548|2
1635351020000|2021-10-27 16:10:20|9558.8|9548.8|9558|9548|9558.8|9548.8|9557.3|9547.3|5
1635351030000|2021-10-27 16:10:30|9557.8|9547.8|9557|9547|9557.8|9547.8|9556.8|9546.8|4
1635351040000|2021-10-27 16:10:40|9557.3|9547.3|9558.3|9548.3|9558.3|9548.3|9557|9547|6
1635351060000|2021-10-27 16:11:00|9557.8|9547.8|9557|9547|9558.3|9548.3|9557|9547|4
1635351070000|2021-10-27 16:11:10|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9556.8|9546.8|5
1635351080000|2021-10-27 16:11:20|9556.8|9546.8|9557.8|9547.8|9557.8|9547.8|9556.8|9546.8|7
1635351100000|2021-10-27 16:11:40|9558|9548|9557.3|9547.3|9558.3|9548.3|9557.3|9547.3|7
1635351110000|2021-10-27 16:11:50|9557.5|9547.5|9557.3|9547.3|9557.5|9547.5|9557.3|9547.3|2
1635351120000|2021-10-27 16:12:00|9557.5|9547.5|9556.5|9546.5|9557.5|9547.5|9556.5|9546.5|4
1635351140000|2021-10-27 16:12:20|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|9556|9546|3
1635351160000|2021-10-27 16:12:40|9555.8|9545.8|9556.3|9546.3|9556.3|9546.3|9555.8|9545.8|3
1635351170000|2021-10-27 16:12:50|9556|9546|9555.8|9545.8|9556|9546|9555.5|9545.5|3
1635351180000|2021-10-27 16:13:00|9556|9546|9557.3|9547.3|9557.3|9547.3|9555.8|9545.8|4
1635351190000|2021-10-27 16:13:10|9557.5|9547.5|9558|9548|9558|9548|9557.3|9547.3|7
1635351200000|2021-10-27 16:13:20|9558.5|9548.5|9557.8|9547.8|9558.5|9548.5|9557.5|9547.5|10
1635351210000|2021-10-27 16:13:30|9557.5|9547.5|9556.3|9546.3|9557.5|9547.5|9556|9546|7
1635351220000|2021-10-27 16:13:40|9556.5|9546.5|9557.5|9547.5|9557.5|9547.5|9556.5|9546.5|3
1635351230000|2021-10-27 16:13:50|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1635351240000|2021-10-27 16:14:00|9556.8|9546.8|9556.5|9546.5|9556.8|9546.8|9556|9546|5
1635351250000|2021-10-27 16:14:10|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9556|9546|8
1635351260000|2021-10-27 16:14:20|9557|9547|9557|9547|9557.3|9547.3|9557|9547|3
1635351270000|2021-10-27 16:14:30|9556.5|9546.5|9556|9546|9556.5|9546.5|9556|9546|3
1635351280000|2021-10-27 16:14:40|9556.3|9546.3|9556.5|9546.5|9556.8|9546.8|9556.3|9546.3|3
1635351290000|2021-10-27 16:14:50|9556.3|9546.3|9556|9546|9556.3|9546.3|9555|9545|4
1635351300000|2021-10-27 16:15:00|9556.5|9546.5|9556.8|9546.8|9557.5|9547.5|9556.5|9546.5|8
1635351310000|2021-10-27 16:15:10|9556.5|9546.5|9556.5|9546.5|9556.8|9546.8|9556.3|9546.3|5
1635351320000|2021-10-27 16:15:20|9557|9547|9556.8|9546.8|9557|9547|9556.8|9546.8|2
1635351340000|2021-10-27 16:15:40|9557.3|9547.3|9556.3|9546.3|9557.3|9547.3|9556.3|9546.3|3
1635351360000|2021-10-27 16:16:00|9556.8|9546.8|9557.3|9547.3|9557.3|9547.3|9556.8|9546.8|2
1635351370000|2021-10-27 16:16:10|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1635351380000|2021-10-27 16:16:20|9556.3|9546.3|9556.8|9546.8|9556.8|9546.8|9556.3|9546.3|2
1635351390000|2021-10-27 16:16:30|9557|9547|9557.3|9547.3|9557.3|9547.3|9556.8|9546.8|4
1635351400000|2021-10-27 16:16:40|9557|9547|9556.5|9546.5|9557|9547|9556.5|9546.5|4
1635351410000|2021-10-27 16:16:50|9557|9547|9556.8|9546.8|9557.5|9547.5|9556.8|9546.8|9
1635351420000|2021-10-27 16:17:00|9556.5|9546.5|9556.5|9546.5|9556.8|9546.8|9556.3|9546.3|6
1635351430000|2021-10-27 16:17:10|9555.5|9545.5|9550.3|9540.3|9556|9546|9549.8|9539.8|13
1635351440000|2021-10-27 16:17:20|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1635351450000|2021-10-27 16:17:30|9550|9540|9549.8|9539.8|9550|9540|9549.8|9539.8|2
1635351460000|2021-10-27 16:17:40|9549.3|9539.3|9548.8|9538.8|9549.5|9539.5|9548.8|9538.8|4
1635351470000|2021-10-27 16:17:50|9549.8|9539.8|9549.5|9539.5|9549.8|9539.8|9548.8|9538.8|6
1635351480000|2021-10-27 16:18:00|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|1
1635351490000|2021-10-27 16:18:10|9548.3|9538.3|9547.8|9537.8|9548.3|9538.3|9547|9537|7
1635351510000|2021-10-27 16:18:30|9548.3|9538.3|9546.8|9536.8|9548.3|9538.3|9545.8|9535.8|15
1635351520000|2021-10-27 16:18:40|9547|9537|9546.3|9536.3|9547|9537|9545.8|9535.8|5
1635351530000|2021-10-27 16:18:50|9547|9537|9546.3|9536.3|9547.5|9537.5|9546.3|9536.3|6
1635351540000|2021-10-27 16:19:00|9546.5|9536.5|9547.5|9537.5|9547.5|9537.5|9545.3|9535.3|6
1635351570000|2021-10-27 16:19:30|9547.3|9537.3|9546.3|9536.3|9547.3|9537.3|9546.3|9536.3|2
1635351580000|2021-10-27 16:19:40|9546|9536|9543.5|9533.5|9546|9536|9542.5|9532.5|13
1635351590000|2021-10-27 16:19:50|9543.3|9533.3|9542|9532|9543.3|9533.3|9542|9532|3
1635351600000|2021-10-27 16:20:00|9543|9533|9543.3|9533.3|9544|9534|9543|9533|5
1635351610000|2021-10-27 16:20:10|9543|9533|9542|9532|9543|9533|9542|9532|3
1635351620000|2021-10-27 16:20:20|9541.5|9531.5|9541.5|9531.5|9541.8|9531.8|9541|9531|8
1635351630000|2021-10-27 16:20:30|9542|9532|9542|9532|9542|9532|9541.5|9531.5|4
1635351640000|2021-10-27 16:20:40|9542.5|9532.5|9546.5|9536.5|9546.5|9536.5|9542.5|9532.5|6
1635351650000|2021-10-27 16:20:50|9546.3|9536.3|9546.5|9536.5|9546.5|9536.5|9544.5|9534.5|10
1635351670000|2021-10-27 16:21:10|9547|9537|9544|9534|9547|9537|9544|9534|8
1635351680000|2021-10-27 16:21:20|9543|9533|9542.5|9532.5|9543.5|9533.5|9542.5|9532.5|5
1635351690000|2021-10-27 16:21:30|9543.3|9533.3|9542.5|9532.5|9543.3|9533.3|9542.5|9532.5|2
1635351700000|2021-10-27 16:21:40|9543|9533|9543|9533|9543|9533|9543|9533|1
1635351710000|2021-10-27 16:21:50|9542.5|9532.5|9543.8|9533.8|9543.8|9533.8|9542.5|9532.5|4
1635351720000|2021-10-27 16:22:00|9544.8|9534.8|9546.8|9536.8|9546.8|9536.8|9544.3|9534.3|8
1635351730000|2021-10-27 16:22:10|9546.3|9536.3|9548.5|9538.5|9548.5|9538.5|9546.3|9536.3|8
1635351740000|2021-10-27 16:22:20|9548|9538|9547.5|9537.5|9548.5|9538.5|9547|9537|11
1635351750000|2021-10-27 16:22:30|9548|9538|9551|9541|9551|9541|9547.3|9537.3|13
1635351760000|2021-10-27 16:22:40|9550.5|9540.5|9550.8|9540.8|9550.8|9540.8|9550.5|9540.5|2
1635351770000|2021-10-27 16:22:50|9550.5|9540.5|9550.3|9540.3|9550.5|9540.5|9550.3|9540.3|2
1635351780000|2021-10-27 16:23:00|9549.8|9539.8|9550.5|9540.5|9550.5|9540.5|9549.3|9539.3|6
1635351790000|2021-10-27 16:23:10|9550.8|9540.8|9552.3|9542.3|9552.3|9542.3|9550.3|9540.3|9
1635351800000|2021-10-27 16:23:20|9552.5|9542.5|9552.3|9542.3|9553|9543|9552.3|9542.3|4
1635351810000|2021-10-27 16:23:30|9552|9542|9553|9543|9553|9543|9552|9542|4
1635351820000|2021-10-27 16:23:40|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|1
1635351830000|2021-10-27 16:23:50|9553|9543|9552|9542|9553|9543|9551.8|9541.8|6
1635351840000|2021-10-27 16:24:00|9552.5|9542.5|9554|9544|9554|9544|9552.5|9542.5|7
1635351850000|2021-10-27 16:24:10|9554.3|9544.3|9556.3|9546.3|9556.5|9546.5|9554.3|9544.3|8
1635351860000|2021-10-27 16:24:20|9556.5|9546.5|9558.3|9548.3|9558.3|9548.3|9556.5|9546.5|9
1635351870000|2021-10-27 16:24:30|9558.8|9548.8|9558.8|9548.8|9560.8|9550.8|9558.3|9548.3|17
1635351880000|2021-10-27 16:24:40|9560|9550|9559.5|9549.5|9562|9552|9559.5|9549.5|11
1635351890000|2021-10-27 16:24:50|9559.3|9549.3|9560|9550|9560.3|9550.3|9558.5|9548.5|8
1635351900000|2021-10-27 16:25:00|9559.8|9549.8|9559|9549|9559.8|9549.8|9559|9549|4
1635351910000|2021-10-27 16:25:10|9559.3|9549.3|9560.3|9550.3|9560.5|9550.5|9559.3|9549.3|8
1635351920000|2021-10-27 16:25:20|9560|9550|9560.3|9550.3|9560.5|9550.5|9560|9550|5
1635351930000|2021-10-27 16:25:30|9561.3|9551.3|9563|9553|9563|9553|9561.3|9551.3|9
1635351940000|2021-10-27 16:25:40|9563.5|9553.5|9566|9556|9566|9556|9563|9553|18
1635351950000|2021-10-27 16:25:50|9566.3|9556.3|9575.5|9565.5|9578.3|9568.3|9566.3|9556.3|32
1635351960000|2021-10-27 16:26:00|9574.8|9564.8|9575.8|9565.8|9576.3|9566.3|9574.8|9564.8|14
1635351970000|2021-10-27 16:26:10|9575.5|9565.5|9577|9567|9577|9567|9574.8|9564.8|17
1635351980000|2021-10-27 16:26:20|9577.3|9567.3|9577.4|9567.4|9577.5|9567.5|9577|9567|7
1635351990000|2021-10-27 16:26:30|9577.6|9567.6|9577|9567|9577.6|9567.6|9576.8|9566.8|7
1635352000000|2021-10-27 16:26:40|9577.3|9567.3|9575.1|9565.1|9578.5|9568.5|9574.9|9564.9|11
1635352010000|2021-10-27 16:26:50|9575.3|9565.3|9574.5|9564.5|9576.3|9566.3|9574.5|9564.5|5
1635352020000|2021-10-27 16:27:00|9575|9565|9576.5|9566.5|9576.9|9566.9|9574.8|9564.8|13
1635352030000|2021-10-27 16:27:10|9577|9567|9576.8|9566.8|9577.3|9567.3|9575.5|9565.5|9
1635352040000|2021-10-27 16:27:20|9576.5|9566.5|9577.3|9567.3|9577.3|9567.3|9576.5|9566.5|2
1635352050000|2021-10-27 16:27:30|9576.8|9566.8|9576.3|9566.3|9577.3|9567.3|9576|9566|6
1635352060000|2021-10-27 16:27:40|9577.5|9567.5|9583.3|9573.3|9583.3|9573.3|9577.5|9567.5|8
1635352070000|2021-10-27 16:27:50|9582.8|9572.8|9583.8|9573.8|9583.8|9573.8|9582.8|9572.8|10
1635352080000|2021-10-27 16:28:00|9583.5|9573.5|9582|9572|9583.5|9573.5|9582|9572|10
1635352090000|2021-10-27 16:28:10|9582.5|9572.5|9584.8|9574.8|9585|9575|9582.5|9572.5|10
1635352100000|2021-10-27 16:28:20|9584.3|9574.3|9584.5|9574.5|9584.9|9574.9|9583.3|9573.3|8
1635352110000|2021-10-27 16:28:30|9584.3|9574.3|9582.5|9572.5|9584.3|9574.3|9582.5|9572.5|10
1635352120000|2021-10-27 16:28:40|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|1
1635352130000|2021-10-27 16:28:50|9582.5|9572.5|9585.4|9575.4|9585.4|9575.4|9582.3|9572.3|6
1635352140000|2021-10-27 16:29:00|9585|9575|9584.3|9574.3|9585.3|9575.3|9584.3|9574.3|6
1635352150000|2021-10-27 16:29:10|9584.1|9574.1|9581|9571|9584.1|9574.1|9581|9571|10
1635352160000|2021-10-27 16:29:20|9581.5|9571.5|9580|9570|9581.5|9571.5|9579.5|9569.5|8
1635352170000|2021-10-27 16:29:30|9579.5|9569.5|9578.8|9568.8|9579.8|9569.8|9578|9568|8
1635352180000|2021-10-27 16:29:40|9580|9570|9580|9570|9580|9570|9580|9570|1
1635352190000|2021-10-27 16:29:50|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|1
1635352200000|2021-10-27 16:30:00|9578|9568|9582|9572|9582.5|9572.5|9578|9568|8
1635352210000|2021-10-27 16:30:10|9581.5|9571.5|9577|9567|9581.5|9571.5|9577|9567|12
1635352220000|2021-10-27 16:30:20|9576.5|9566.5|9575.8|9565.8|9576.5|9566.5|9575.3|9565.3|5
1635352230000|2021-10-27 16:30:30|9575.5|9565.5|9576|9566|9576|9566|9574.8|9564.8|4
1635352240000|2021-10-27 16:30:40|9575|9565|9575.1|9565.1|9575.8|9565.8|9575|9565|4
1635352250000|2021-10-27 16:30:50|9574.3|9564.3|9572.8|9562.8|9574.3|9564.3|9572|9562|10
1635352260000|2021-10-27 16:31:00|9573.3|9563.3|9572.5|9562.5|9573.3|9563.3|9572.5|9562.5|3
1635352270000|2021-10-27 16:31:10|9572.8|9562.8|9572.8|9562.8|9573.3|9563.3|9571.5|9561.5|6
1635352280000|2021-10-27 16:31:20|9572|9562|9575.8|9565.8|9576.5|9566.5|9572|9562|12
1635352290000|2021-10-27 16:31:30|9575.5|9565.5|9575.3|9565.3|9575.8|9565.8|9575.3|9565.3|5
1635352300000|2021-10-27 16:31:40|9574.5|9564.5|9576.8|9566.8|9576.8|9566.8|9574.5|9564.5|7
1635352310000|2021-10-27 16:31:50|9576.5|9566.5|9576.8|9566.8|9576.8|9566.8|9576.3|9566.3|5
1635352320000|2021-10-27 16:32:00|9576.3|9566.3|9573.8|9563.8|9576.3|9566.3|9572.8|9562.8|10
1635352330000|2021-10-27 16:32:10|9574|9564|9573.3|9563.3|9574.3|9564.3|9573.3|9563.3|4
1635352340000|2021-10-27 16:32:20|9573.6|9563.6|9572.5|9562.5|9573.6|9563.6|9572|9562|5
1635352350000|2021-10-27 16:32:30|9573.3|9563.3|9576.5|9566.5|9577.5|9567.5|9573.3|9563.3|15
1635352360000|2021-10-27 16:32:40|9575.5|9565.5|9575.5|9565.5|9577.8|9567.8|9575.5|9565.5|10
1635352370000|2021-10-27 16:32:50|9575.8|9565.8|9576|9566|9577|9567|9575.8|9565.8|10
1635352380000|2021-10-27 16:33:00|9576.5|9566.5|9572|9562|9576.8|9566.8|9572|9562|9
1635352390000|2021-10-27 16:33:10|9572.3|9562.3|9573.9|9563.9|9573.9|9563.9|9572|9562|6
1635352400000|2021-10-27 16:33:20|9573.8|9563.8|9573.6|9563.6|9573.8|9563.8|9573.6|9563.6|2
1635352410000|2021-10-27 16:33:30|9573.5|9563.5|9572.5|9562.5|9573.5|9563.5|9572.5|9562.5|6
1635352420000|2021-10-27 16:33:40|9572.3|9562.3|9572.8|9562.8|9573|9563|9571.8|9561.8|5
1635352430000|2021-10-27 16:33:50|9572.5|9562.5|9573.3|9563.3|9573.3|9563.3|9570.5|9560.5|11
1635352440000|2021-10-27 16:34:00|9574|9564|9575.8|9565.8|9576.3|9566.3|9574|9564|8
1635352450000|2021-10-27 16:34:10|9575.5|9565.5|9576.8|9566.8|9577.5|9567.5|9575|9565|10
1635352460000|2021-10-27 16:34:20|9576.5|9566.5|9577|9567|9578|9568|9576|9566|12
1635352470000|2021-10-27 16:34:30|9577.5|9567.5|9577|9567|9577.5|9567.5|9577|9567|2
1635352480000|2021-10-27 16:34:40|9577.5|9567.5|9579.3|9569.3|9579.8|9569.8|9577|9567|8
1635352490000|2021-10-27 16:34:50|9578.8|9568.8|9576.8|9566.8|9578.8|9568.8|9576.8|9566.8|12
1635352500000|2021-10-27 16:35:00|9577|9567|9575.3|9565.3|9577.8|9567.8|9575.3|9565.3|16
1635352510000|2021-10-27 16:35:10|9574.8|9564.8|9574|9564|9574.8|9564.8|9574|9564|4
1635352520000|2021-10-27 16:35:20|9573.5|9563.5|9572|9562|9573.5|9563.5|9572|9562|4
1635352530000|2021-10-27 16:35:30|9572.5|9562.5|9572.5|9562.5|9573.5|9563.5|9572.5|9562.5|5
1635352540000|2021-10-27 16:35:40|9572.8|9562.8|9572.5|9562.5|9573.5|9563.5|9572.5|9562.5|4
1635352550000|2021-10-27 16:35:50|9573|9563|9572.5|9562.5|9573.5|9563.5|9572.5|9562.5|5
1635352560000|2021-10-27 16:36:00|9572|9562|9573.3|9563.3|9573.3|9563.3|9571|9561|8
1635352570000|2021-10-27 16:36:10|9573.5|9563.5|9573.5|9563.5|9573.8|9563.8|9573.5|9563.5|3
1635352580000|2021-10-27 16:36:20|9573.3|9563.3|9572.5|9562.5|9573.3|9563.3|9572.5|9562.5|2
1635352590000|2021-10-27 16:36:30|9572|9562|9572|9562|9572.3|9562.3|9571.5|9561.5|20
1635352600000|2021-10-27 16:36:40|9571.5|9561.5|9572.3|9562.3|9572.5|9562.5|9571.5|9561.5|23
1635352610000|2021-10-27 16:36:50|9572|9562|9573|9563|9573.3|9563.3|9571.8|9561.8|5
1635352620000|2021-10-27 16:37:00|9573.3|9563.3|9572|9562|9573.5|9563.5|9572|9562|5
1635352630000|2021-10-27 16:37:10|9572.5|9562.5|9571.8|9561.8|9572.5|9562.5|9571.8|9561.8|3
1635352640000|2021-10-27 16:37:20|9571.3|9561.3|9570.8|9560.8|9571.8|9561.8|9570.8|9560.8|5
1635352650000|2021-10-27 16:37:30|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|1
1635352660000|2021-10-27 16:37:40|9569.8|9559.8|9570.3|9560.3|9571|9561|9568|9558|14
1635352670000|2021-10-27 16:37:50|9569.8|9559.8|9571.3|9561.3|9571.3|9561.3|9569.8|9559.8|6
1635352680000|2021-10-27 16:38:00|9570.8|9560.8|9571|9561|9571|9561|9570.8|9560.8|2
1635352690000|2021-10-27 16:38:10|9570|9560|9570.5|9560.5|9570.5|9560.5|9569.8|9559.8|5
1635352700000|2021-10-27 16:38:20|9570|9560|9570|9560|9570.3|9560.3|9570|9560|3
1635352710000|2021-10-27 16:38:30|9569.3|9559.3|9571|9561|9571.5|9561.5|9568.5|9558.5|7
1635352720000|2021-10-27 16:38:40|9571.8|9561.8|9572.8|9562.8|9572.8|9562.8|9571.5|9561.5|4
1635352730000|2021-10-27 16:38:50|9573|9563|9571.5|9561.5|9573|9563|9571.5|9561.5|5
1635352740000|2021-10-27 16:39:00|9570.8|9560.8|9569.3|9559.3|9571.3|9561.3|9568.5|9558.5|11
1635352750000|2021-10-27 16:39:10|9568.8|9558.8|9570.5|9560.5|9570.5|9560.5|9568.8|9558.8|5
1635352760000|2021-10-27 16:39:20|9570.8|9560.8|9571.5|9561.5|9571.8|9561.8|9570.8|9560.8|5
1635352770000|2021-10-27 16:39:30|9571.8|9561.8|9575.5|9565.5|9576|9566|9571.8|9561.8|11
1635352780000|2021-10-27 16:39:40|9575.3|9565.3|9572.8|9562.8|9575.3|9565.3|9572.8|9562.8|7
1635352790000|2021-10-27 16:39:50|9573|9563|9571.5|9561.5|9573|9563|9570.8|9560.8|7
1635352800000|2021-10-27 16:40:00|9572.5|9562.5|9573.5|9563.5|9574.3|9564.3|9572.5|9562.5|13
1635352810000|2021-10-27 16:40:10|9573.3|9563.3|9571.8|9561.8|9573.5|9563.5|9571.8|9561.8|8
1635352820000|2021-10-27 16:40:20|9571.3|9561.3|9570.8|9560.8|9571.3|9561.3|9570.3|9560.3|4
1635352830000|2021-10-27 16:40:30|9571|9561|9570.8|9560.8|9571|9561|9569.8|9559.8|14
1635352840000|2021-10-27 16:40:40|9570.3|9560.3|9573|9563|9573.3|9563.3|9570.3|9560.3|9
1635352850000|2021-10-27 16:40:50|9573.3|9563.3|9571.3|9561.3|9573.8|9563.8|9569.5|9559.5|11
1635352860000|2021-10-27 16:41:00|9570.8|9560.8|9569|9559|9570.8|9560.8|9567.8|9557.8|11
1635352870000|2021-10-27 16:41:10|9568.8|9558.8|9569.5|9559.5|9569.8|9559.8|9568.3|9558.3|16
1635352880000|2021-10-27 16:41:20|9569.3|9559.3|9569.5|9559.5|9569.5|9559.5|9569.3|9559.3|24
1635352890000|2021-10-27 16:41:30|9569.3|9559.3|9572.8|9562.8|9572.8|9562.8|9569.3|9559.3|10
1635352900000|2021-10-27 16:41:40|9572.4|9562.4|9575.3|9565.3|9575.8|9565.8|9572.4|9562.4|10
1635352910000|2021-10-27 16:41:50|9575|9565|9575.8|9565.8|9575.8|9565.8|9575|9565|3
1635352920000|2021-10-27 16:42:00|9575.3|9565.3|9572.5|9562.5|9575.3|9565.3|9572.3|9562.3|12
1635352930000|2021-10-27 16:42:10|9572.3|9562.3|9571|9561|9572.3|9562.3|9571|9561|4
1635352940000|2021-10-27 16:42:20|9570.5|9560.5|9569.5|9559.5|9570.8|9560.8|9569|9559|8
1635352950000|2021-10-27 16:42:30|9569|9559|9568.8|9558.8|9569|9559|9568.3|9558.3|6
1635352960000|2021-10-27 16:42:40|9568.3|9558.3|9567.8|9557.8|9568.3|9558.3|9567.8|9557.8|2
1635352970000|2021-10-27 16:42:50|9568.3|9558.3|9568|9558|9568.3|9558.3|9566.8|9556.8|11
1635352980000|2021-10-27 16:43:00|9567.5|9557.5|9567.8|9557.8|9568|9558|9567.5|9557.5|4
1635352990000|2021-10-27 16:43:10|9568.3|9558.3|9567.8|9557.8|9568.8|9558.8|9567.8|9557.8|6
1635353000000|2021-10-27 16:43:20|9568.3|9558.3|9569.8|9559.8|9570|9560|9568.3|9558.3|5
1635353010000|2021-10-27 16:43:30|9570|9560|9570.5|9560.5|9571.5|9561.5|9570|9560|10
1635353020000|2021-10-27 16:43:40|9570.3|9560.3|9571|9561|9571|9561|9569.8|9559.8|12
1635353030000|2021-10-27 16:43:50|9570.8|9560.8|9571|9561|9571|9561|9570.3|9560.3|4
1635353040000|2021-10-27 16:44:00|9571.3|9561.3|9570.3|9560.3|9571.3|9561.3|9570.3|9560.3|4
1635353050000|2021-10-27 16:44:10|9569.8|9559.8|9569|9559|9569.8|9559.8|9568.8|9558.8|5
1635353060000|2021-10-27 16:44:20|9569.9|9559.9|9570.3|9560.3|9570.3|9560.3|9569.9|9559.9|5
1635353070000|2021-10-27 16:44:30|9570|9560|9570.8|9560.8|9570.8|9560.8|9570|9560|5
1635353080000|2021-10-27 16:44:40|9570.5|9560.5|9571|9561|9571|9561|9570|9560|5
1635353090000|2021-10-27 16:44:50|9570.8|9560.8|9569.5|9559.5|9570.8|9560.8|9569.5|9559.5|4
1635353100000|2021-10-27 16:45:00|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1635353110000|2021-10-27 16:45:10|9568.5|9558.5|9568.3|9558.3|9569.3|9559.3|9568.3|9558.3|4
1635353120000|2021-10-27 16:45:20|9567.8|9557.8|9566.5|9556.5|9568.5|9558.5|9566.5|9556.5|6
1635353130000|2021-10-27 16:45:30|9566.1|9556.1|9565.8|9555.8|9566.1|9556.1|9564.8|9554.8|8
1635353140000|2021-10-27 16:45:40|9565.5|9555.5|9565|9555|9565.8|9555.8|9565|9555|4
1635353150000|2021-10-27 16:45:50|9564.8|9554.8|9562.5|9552.5|9565.3|9555.3|9562.5|9552.5|9
1635353160000|2021-10-27 16:46:00|9563.3|9553.3|9564.8|9554.8|9565.8|9555.8|9562.8|9552.8|11
1635353170000|2021-10-27 16:46:10|9564.3|9554.3|9563.8|9553.8|9564.3|9554.3|9563|9553|5
1635353180000|2021-10-27 16:46:20|9564.3|9554.3|9565.3|9555.3|9565.3|9555.3|9563.8|9553.8|8
1635353190000|2021-10-27 16:46:30|9565.8|9555.8|9565|9555|9565.8|9555.8|9565|9555|3
1635353200000|2021-10-27 16:46:40|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|1
1635353240000|2021-10-27 16:47:20|9565|9555|9566.3|9556.3|9566.5|9556.5|9565|9555|3
1635353250000|2021-10-27 16:47:30|9566.8|9556.8|9566.3|9556.3|9566.8|9556.8|9566.3|9556.3|2
1635353260000|2021-10-27 16:47:40|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1635353270000|2021-10-27 16:47:50|9565.5|9555.5|9565|9555|9565.5|9555.5|9565|9555|2
1635353280000|2021-10-27 16:48:00|9565.3|9555.3|9565.8|9555.8|9566.3|9556.3|9565.3|9555.3|9
1635353290000|2021-10-27 16:48:10|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1635353300000|2021-10-27 16:48:20|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|1
1635353310000|2021-10-27 16:48:30|9565.8|9555.8|9566.3|9556.3|9566.3|9556.3|9565.5|9555.5|3
1635353320000|2021-10-27 16:48:40|9565.8|9555.8|9566.8|9556.8|9566.8|9556.8|9565.8|9555.8|4
1635353330000|2021-10-27 16:48:50|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566.3|9556.3|2
1635353340000|2021-10-27 16:49:00|9566.8|9556.8|9567.8|9557.8|9567.8|9557.8|9566.8|9556.8|3
1635353350000|2021-10-27 16:49:10|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1635353360000|2021-10-27 16:49:20|9567.8|9557.8|9568|9558|9568.8|9558.8|9567.8|9557.8|5
1635353370000|2021-10-27 16:49:30|9568.5|9558.5|9568|9558|9568.8|9558.8|9568|9558|5
1635353380000|2021-10-27 16:49:40|9568.8|9558.8|9569|9559|9569|9559|9568|9558|5
1635353390000|2021-10-27 16:49:50|9569.3|9559.3|9570.8|9560.8|9570.8|9560.8|9569.3|9559.3|8
1635353400000|2021-10-27 16:50:00|9570.3|9560.3|9569|9559|9570.3|9560.3|9568|9558|8
1635353410000|2021-10-27 16:50:10|9569.3|9559.3|9570.3|9560.3|9570.5|9560.5|9569.3|9559.3|5
1635353420000|2021-10-27 16:50:20|9570.5|9560.5|9569.5|9559.5|9570.5|9560.5|9569.5|9559.5|3
1635353430000|2021-10-27 16:50:30|9569|9559|9568.5|9558.5|9569|9559|9568.5|9558.5|2
1635353440000|2021-10-27 16:50:40|9569|9559|9569.5|9559.5|9569.5|9559.5|9569|9559|4
1635353450000|2021-10-27 16:50:50|9570|9560|9570.3|9560.3|9570.8|9560.8|9570|9560|3
1635353460000|2021-10-27 16:51:00|9570.5|9560.5|9572.4|9562.4|9572.4|9562.4|9570|9560|8
1635353470000|2021-10-27 16:51:10|9571.9|9561.9|9574.3|9564.3|9574.3|9564.3|9571|9561|10
1635353480000|2021-10-27 16:51:20|9574.8|9564.8|9573.5|9563.5|9574.8|9564.8|9573.5|9563.5|4
1635353490000|2021-10-27 16:51:30|9573|9563|9570.3|9560.3|9573|9563|9570.3|9560.3|6
1635353500000|2021-10-27 16:51:40|9570.5|9560.5|9571.3|9561.3|9571.3|9561.3|9570.5|9560.5|4
1635353510000|2021-10-27 16:51:50|9571|9561|9571|9561|9571.3|9561.3|9569.8|9559.8|10
1635353530000|2021-10-27 16:52:10|9571.3|9561.3|9570.8|9560.8|9571.5|9561.5|9570.8|9560.8|4
1635353540000|2021-10-27 16:52:20|9570.5|9560.5|9570|9560|9570.5|9560.5|9570|9560|3
1635353550000|2021-10-27 16:52:30|9569.5|9559.5|9569.5|9559.5|9569.8|9559.8|9568.5|9558.5|8
1635353560000|2021-10-27 16:52:40|9569|9559|9569.5|9559.5|9569.5|9559.5|9569|9559|4
1635353570000|2021-10-27 16:52:50|9570|9560|9570|9560|9570.3|9560.3|9569.8|9559.8|4
1635353580000|2021-10-27 16:53:00|9569.5|9559.5|9567.3|9557.3|9569.8|9559.8|9567.3|9557.3|12
1635353590000|2021-10-27 16:53:10|9567|9557|9567|9557|9567|9557|9567|9557|1
1635353600000|2021-10-27 16:53:20|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1635353610000|2021-10-27 16:53:30|9567|9557|9566.5|9556.5|9567|9557|9566.5|9556.5|2
1635353630000|2021-10-27 16:53:50|9566|9556|9565.5|9555.5|9566|9556|9565.5|9555.5|2
1635353640000|2021-10-27 16:54:00|9566|9556|9568|9558|9568|9558|9566|9556|5
1635353650000|2021-10-27 16:54:10|9567.5|9557.5|9568.3|9558.3|9569|9559|9566.8|9556.8|10
1635353660000|2021-10-27 16:54:20|9568.5|9558.5|9567.8|9557.8|9569|9559|9567.8|9557.8|13
1635353670000|2021-10-27 16:54:30|9568|9558|9568.3|9558.3|9568.3|9558.3|9567.8|9557.8|25
1635353680000|2021-10-27 16:54:40|9568.5|9558.5|9569|9559|9570.3|9560.3|9568.5|9558.5|6
1635353690000|2021-10-27 16:54:50|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1635353700000|2021-10-27 16:55:00|9568.8|9558.8|9566.5|9556.5|9569|9559|9566.5|9556.5|6
1635353710000|2021-10-27 16:55:10|9566.6|9556.6|9566.6|9556.6|9566.6|9556.6|9565.1|9555.1|6
1635353720000|2021-10-27 16:55:20|9566.1|9556.1|9566.6|9556.6|9566.6|9556.6|9566.1|9556.1|2
1635353730000|2021-10-27 16:55:30|9566.1|9556.1|9567.1|9557.1|9567.1|9557.1|9565.6|9555.6|4
1635353740000|2021-10-27 16:55:40|9566.6|9556.6|9565.9|9555.9|9567.1|9557.1|9565.9|9555.9|5
1635353750000|2021-10-27 16:55:50|9565.6|9555.6|9565.6|9555.6|9565.6|9555.6|9565.6|9555.6|1
1635353760000|2021-10-27 16:56:00|9565.1|9555.1|9564.9|9554.9|9565.4|9555.4|9564.6|9554.6|6
1635353770000|2021-10-27 16:56:10|9565.4|9555.4|9565.6|9555.6|9565.6|9555.6|9564.6|9554.6|3
1635353780000|2021-10-27 16:56:20|9564.9|9554.9|9565.6|9555.6|9565.6|9555.6|9564.9|9554.9|2
1635353790000|2021-10-27 16:56:30|9566.9|9556.9|9567.9|9557.9|9567.9|9557.9|9566.9|9556.9|10
1635353800000|2021-10-27 16:56:40|9567.6|9557.6|9568.4|9558.4|9568.4|9558.4|9567.6|9557.6|7
1635353810000|2021-10-27 16:56:50|9569.1|9559.1|9568.6|9558.6|9569.1|9559.1|9568.6|9558.6|2
1635353830000|2021-10-27 16:57:10|9568.4|9558.4|9567.6|9557.6|9568.4|9558.4|9567.6|9557.6|3
1635353840000|2021-10-27 16:57:20|9567.4|9557.4|9567.4|9557.4|9567.6|9557.6|9567.1|9557.1|5
1635353850000|2021-10-27 16:57:30|9567.6|9557.6|9567.9|9557.9|9568.1|9558.1|9567.6|9557.6|3
1635353860000|2021-10-27 16:57:40|9567.6|9557.6|9566.9|9556.9|9568.1|9558.1|9566.9|9556.9|7
1635353870000|2021-10-27 16:57:50|9566.6|9556.6|9568.4|9558.4|9568.6|9558.6|9566.6|9556.6|6
1635353890000|2021-10-27 16:58:10|9568.1|9558.1|9567.4|9557.4|9568.1|9558.1|9567.1|9557.1|6
1635353900000|2021-10-27 16:58:20|9566.9|9556.9|9566.6|9556.6|9566.9|9556.9|9566.6|9556.6|4
1635353910000|2021-10-27 16:58:30|9566.1|9556.1|9566.6|9556.6|9567.1|9557.1|9566.1|9556.1|4
1635353920000|2021-10-27 16:58:40|9567.1|9557.1|9566.9|9556.9|9567.6|9557.6|9566.9|9556.9|4
1635353930000|2021-10-27 16:58:50|9565.9|9555.9|9565.9|9555.9|9566.6|9556.6|9565.9|9555.9|4
1635353940000|2021-10-27 16:59:00|9566.6|9556.6|9569.6|9559.6|9571.9|9561.9|9566.6|9556.6|18
1635353950000|2021-10-27 16:59:10|9569.1|9559.1|9567.6|9557.6|9569.6|9559.6|9567.1|9557.1|12
1635353960000|2021-10-27 16:59:20|9568.1|9558.1|9566.1|9556.1|9568.1|9558.1|9565.6|9555.6|9
1635379320000|2021-10-28 00:02:00|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|1
1635379330000|2021-10-28 00:02:10|9562|9552|9565|9555|9565|9555|9562|9552|2
1635379350000|2021-10-28 00:02:30|9565.1|9555.1|9565.5|9555.5|9565.5|9555.5|9565.1|9555.1|2
1635379400000|2021-10-28 00:03:20|9565.4|9555.4|9565.4|9555.4|9565.4|9555.4|9565.4|9555.4|1
1635379410000|2021-10-28 00:03:30|9565.1|9555.1|9564.9|9554.9|9565.1|9555.1|9564.9|9554.9|2
1635379440000|2021-10-28 00:04:00|9564.6|9554.6|9564.1|9554.1|9564.6|9554.6|9564.1|9554.1|2
1635379450000|2021-10-28 00:04:10|9564.4|9554.4|9564.9|9554.9|9564.9|9554.9|9564.4|9554.4|2
1635379470000|2021-10-28 00:04:30|9564.5|9554.5|9562|9552|9564.5|9554.5|9562|9552|4
1635379490000|2021-10-28 00:04:50|9561.8|9551.8|9559.6|9549.6|9561.8|9551.8|9559.6|9549.6|3
1635379500000|2021-10-28 00:05:00|9559.1|9549.1|9558.8|9548.8|9559.5|9549.5|9558.5|9548.5|8
1635379530000|2021-10-28 00:05:30|9558|9548|9558.1|9548.1|9558.1|9548.1|9558|9548|2
1635379550000|2021-10-28 00:05:50|9557.8|9547.8|9556.1|9546.1|9557.8|9547.8|9555.8|9545.8|5
1635379560000|2021-10-28 00:06:00|9556.4|9546.4|9556.4|9546.4|9556.4|9546.4|9556.4|9546.4|1
1635379580000|2021-10-28 00:06:20|9556|9546|9555.3|9545.3|9556|9546|9555.3|9545.3|3
1635379590000|2021-10-28 00:06:30|9555|9545|9555|9545|9555|9545|9555|9545|1
1635379610000|2021-10-28 00:06:50|9555.4|9545.4|9555.4|9545.4|9555.9|9545.9|9555.4|9545.4|3
1635379620000|2021-10-28 00:07:00|9555|9545|9554.4|9544.4|9555|9545|9547.8|9537.8|10
1635379630000|2021-10-28 00:07:10|9554.1|9544.1|9554.5|9544.5|9554.5|9544.5|9553.9|9543.9|4
1635379640000|2021-10-28 00:07:20|9554.8|9544.8|9554.9|9544.9|9555.3|9545.3|9554.8|9544.8|3
1635379650000|2021-10-28 00:07:30|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|1
1635379680000|2021-10-28 00:08:00|9555|9545|9555.8|9545.8|9555.8|9545.8|9555|9545|3
1635379690000|2021-10-28 00:08:10|9556|9546|9556|9546|9556|9546|9556|9546|1
1635379710000|2021-10-28 00:08:30|9556.5|9546.5|9557.9|9547.9|9557.9|9547.9|9556.5|9546.5|3
1635379720000|2021-10-28 00:08:40|9558.4|9548.4|9560|9550|9561.4|9551.4|9558.4|9548.4|5
1635379750000|2021-10-28 00:09:10|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|1
1635379770000|2021-10-28 00:09:30|9559.5|9549.5|9558.8|9548.8|9559.5|9549.5|9558.3|9548.3|4
1635379790000|2021-10-28 00:09:50|9559|9549|9559|9549|9559|9549|9559|9549|1
1635379800000|2021-10-28 00:10:00|9559.3|9549.3|9557|9547|9559.8|9549.8|9556.1|9546.1|7
1635379830000|2021-10-28 00:10:30|9556.9|9546.9|9556.1|9546.1|9556.9|9546.9|9556.1|9546.1|2
1635379850000|2021-10-28 00:10:50|9554.6|9544.6|9553.1|9543.1|9554.6|9544.6|9553.1|9543.1|2
1635379870000|2021-10-28 00:11:10|9553|9543|9549|9539|9553|9543|9548.1|9538.1|4
1635379880000|2021-10-28 00:11:20|9549.3|9539.3|9548.8|9538.8|9549.8|9539.8|9548.8|9538.8|5
1635379890000|2021-10-28 00:11:30|9548.5|9538.5|9548.3|9538.3|9548.5|9538.5|9548.3|9538.3|2
1635379900000|2021-10-28 00:11:40|9548|9538|9545.3|9535.3|9548|9538|9545.3|9535.3|2
1635379910000|2021-10-28 00:11:50|9545|9535|9545.8|9535.8|9545.8|9535.8|9543.5|9533.5|6
1635379920000|2021-10-28 00:12:00|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|1
1635379930000|2021-10-28 00:12:10|9546.6|9536.6|9547|9537|9548|9538|9546.6|9536.6|5
1635379940000|2021-10-28 00:12:20|9546.8|9536.8|9546.4|9536.4|9546.8|9536.8|9546.4|9536.4|2
1635379970000|2021-10-28 00:12:50|9546.1|9536.1|9546|9536|9546.1|9536.1|9546|9536|2
1635379980000|2021-10-28 00:13:00|9545.8|9535.8|9545.3|9535.3|9545.8|9535.8|9545.3|9535.3|2
1635379990000|2021-10-28 00:13:10|9545|9535|9542.5|9532.5|9545|9535|9542.5|9532.5|2
1635380000000|2021-10-28 00:13:20|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|1
1635380010000|2021-10-28 00:13:30|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1635380030000|2021-10-28 00:13:50|9542|9532|9542.5|9532.5|9542.5|9532.5|9541.3|9531.3|3
1635380040000|2021-10-28 00:14:00|9542.6|9532.6|9545.5|9535.5|9545.5|9535.5|9542.6|9532.6|2
1635380060000|2021-10-28 00:14:20|9546|9536|9547.6|9537.6|9547.6|9537.6|9546|9536|3
1635380070000|2021-10-28 00:14:30|9547.3|9537.3|9547|9537|9547.3|9537.3|9546.3|9536.3|7
1635380080000|2021-10-28 00:14:40|9547.3|9537.3|9548|9538|9548|9538|9547.3|9537.3|3
1635380100000|2021-10-28 00:15:00|9548.5|9538.5|9548.8|9538.8|9549.8|9539.8|9548.5|9538.5|6
1635380110000|2021-10-28 00:15:10|9548.3|9538.3|9547.4|9537.4|9548.3|9538.3|9547.4|9537.4|3
1635380120000|2021-10-28 00:15:20|9548.1|9538.1|9547.8|9537.8|9548.5|9538.5|9547.8|9537.8|3
1635380130000|2021-10-28 00:15:30|9547.9|9537.9|9547.8|9537.8|9548.8|9538.8|9547.8|9537.8|5
1635380140000|2021-10-28 00:15:40|9547.3|9537.3|9547|9537|9547.3|9537.3|9547|9537|2
1635380160000|2021-10-28 00:16:00|9547.4|9537.4|9548.8|9538.8|9548.8|9538.8|9547.4|9537.4|2
1635380170000|2021-10-28 00:16:10|9549.1|9539.1|9550.1|9540.1|9550.1|9540.1|9549.1|9539.1|4
1635380180000|2021-10-28 00:16:20|9550.9|9540.9|9551.3|9541.3|9551.3|9541.3|9550.9|9540.9|2
1635380210000|2021-10-28 00:16:50|9550.9|9540.9|9549|9539|9550.9|9540.9|9549|9539|4
1635380220000|2021-10-28 00:17:00|9549.3|9539.3|9549.8|9539.8|9550.8|9540.8|9549.3|9539.3|7
1635380260000|2021-10-28 00:17:40|9549.3|9539.3|9548.9|9538.9|9549.3|9539.3|9548.9|9538.9|2
1635380270000|2021-10-28 00:17:50|9548.8|9538.8|9549.3|9539.3|9549.3|9539.3|9548.3|9538.3|3
1635380290000|2021-10-28 00:18:10|9549.5|9539.5|9549.8|9539.8|9550.3|9540.3|9549.5|9539.5|4
1635380300000|2021-10-28 00:18:20|9550|9540|9550|9540|9550|9540|9550|9540|1
1635380320000|2021-10-28 00:18:40|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|1
1635380330000|2021-10-28 00:18:50|9550.3|9540.3|9550.5|9540.5|9550.5|9540.5|9550.3|9540.3|2
1635380350000|2021-10-28 00:19:10|9550.3|9540.3|9549.5|9539.5|9550.3|9540.3|9549.5|9539.5|2
1635380360000|2021-10-28 00:19:20|9549.3|9539.3|9549|9539|9549.3|9539.3|9549|9539|2
1635380400000|2021-10-28 00:20:00|9549.3|9539.3|9550|9540|9550|9540|9549.3|9539.3|2
1635380410000|2021-10-28 00:20:10|9549.6|9539.6|9550.5|9540.5|9550.5|9540.5|9549.6|9539.6|5
1635380420000|2021-10-28 00:20:20|9550.8|9540.8|9550.8|9540.8|9551.4|9541.4|9550.8|9540.8|6
1635380450000|2021-10-28 00:20:50|9550.4|9540.4|9549.5|9539.5|9550.4|9540.4|9549.5|9539.5|3
1635380460000|2021-10-28 00:21:00|9549.9|9539.9|9551.1|9541.1|9551.1|9541.1|9549.9|9539.9|2
1635380480000|2021-10-28 00:21:20|9550.8|9540.8|9550.1|9540.1|9550.8|9540.8|9550.1|9540.1|2
1635380520000|2021-10-28 00:22:00|9550.3|9540.3|9551|9541|9551.5|9541.5|9550.3|9540.3|4
1635380540000|2021-10-28 00:22:20|9551.3|9541.3|9551|9541|9551.3|9541.3|9551|9541|2
1635380560000|2021-10-28 00:22:40|9550.5|9540.5|9550.3|9540.3|9550.5|9540.5|9550.3|9540.3|2
1635380580000|2021-10-28 00:23:00|9550.5|9540.5|9551.8|9541.8|9551.8|9541.8|9550.5|9540.5|4
1635380640000|2021-10-28 00:24:00|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|1
1635380650000|2021-10-28 00:24:10|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|1
1635380660000|2021-10-28 00:24:20|9551.6|9541.6|9551.1|9541.1|9551.6|9541.6|9551.1|9541.1|2
1635380680000|2021-10-28 00:24:40|9551.6|9541.6|9551.9|9541.9|9551.9|9541.9|9551.6|9541.6|2
1635380690000|2021-10-28 00:24:50|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|1
1635380700000|2021-10-28 00:25:00|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1635380710000|2021-10-28 00:25:10|9551.1|9541.1|9552.9|9542.9|9552.9|9542.9|9551.1|9541.1|3
1635380730000|2021-10-28 00:25:30|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|1
1635380750000|2021-10-28 00:25:50|9553.1|9543.1|9552|9542|9553.1|9543.1|9552|9542|2
1635380760000|2021-10-28 00:26:00|9552.1|9542.1|9552.6|9542.6|9552.6|9542.6|9552.1|9542.1|3
1635380770000|2021-10-28 00:26:10|9552.8|9542.8|9552.5|9542.5|9552.8|9542.8|9552.1|9542.1|5
1635380790000|2021-10-28 00:26:30|9552.1|9542.1|9551|9541|9552.1|9542.1|9551|9541|2
1635380800000|2021-10-28 00:26:40|9550.8|9540.8|9549|9539|9550.8|9540.8|9549|9539|2
1635380810000|2021-10-28 00:26:50|9549.8|9539.8|9551.8|9541.8|9551.8|9541.8|9549.8|9539.8|3
1635380820000|2021-10-28 00:27:00|9551.9|9541.9|9552|9542|9552|9542|9551.9|9541.9|2
1635380880000|2021-10-28 00:28:00|9551.6|9541.6|9552.1|9542.1|9552.4|9542.4|9551.6|9541.6|4
1635380890000|2021-10-28 00:28:10|9552.4|9542.4|9552.4|9542.4|9552.4|9542.4|9552.4|9542.4|1
1635380910000|2021-10-28 00:28:30|9552.5|9542.5|9556.3|9546.3|9556.3|9546.3|9552.5|9542.5|6
1635380920000|2021-10-28 00:28:40|9556.6|9546.6|9558.5|9548.5|9558.5|9548.5|9556.6|9546.6|5
1635380930000|2021-10-28 00:28:50|9558.9|9548.9|9558.5|9548.5|9558.9|9548.9|9558.5|9548.5|2
1635380940000|2021-10-28 00:29:00|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|1
1635380970000|2021-10-28 00:29:30|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|1
1635380990000|2021-10-28 00:29:50|9557|9547|9554.6|9544.6|9557|9547|9554.6|9544.6|2
1635381000000|2021-10-28 00:30:00|9554.4|9544.4|9553.9|9543.9|9554.4|9544.4|9553.9|9543.9|2
1635381010000|2021-10-28 00:30:10|9554.1|9544.1|9553.8|9543.8|9554.4|9544.4|9553.8|9543.8|4
1635381020000|2021-10-28 00:30:20|9554.1|9544.1|9554.8|9544.8|9554.8|9544.8|9554.1|9544.1|3
1635381030000|2021-10-28 00:30:30|9555.3|9545.3|9551.5|9541.5|9555.3|9545.3|9551.5|9541.5|4
1635381040000|2021-10-28 00:30:40|9551.8|9541.8|9549.4|9539.4|9552|9542|9549.4|9539.4|5
1635381050000|2021-10-28 00:30:50|9549.5|9539.5|9549.6|9539.6|9549.6|9539.6|9549.5|9539.5|2
1635381060000|2021-10-28 00:31:00|9549|9539|9549|9539|9550.3|9540.3|9549|9539|5
1635381070000|2021-10-28 00:31:10|9549.8|9539.8|9551.3|9541.3|9551.3|9541.3|9549.8|9539.8|2
1635381080000|2021-10-28 00:31:20|9551.8|9541.8|9552.4|9542.4|9552.4|9542.4|9551.6|9541.6|3
1635381100000|2021-10-28 00:31:40|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|1
1635381130000|2021-10-28 00:32:10|9553|9543|9554.3|9544.3|9554.3|9544.3|9553|9543|3
1635381140000|2021-10-28 00:32:20|9554|9544|9552.1|9542.1|9554|9544|9552.1|9542.1|2
1635381150000|2021-10-28 00:32:30|9551.9|9541.9|9545.3|9535.3|9551.9|9541.9|9545.3|9535.3|3
1635381160000|2021-10-28 00:32:40|9545|9535|9533|9523|9545|9535|9532.9|9522.9|4
1635381170000|2021-10-28 00:32:50|9532.8|9522.8|9535.4|9525.4|9535.4|9525.4|9532.8|9522.8|3
1635381180000|2021-10-28 00:33:00|9535.6|9525.6|9537.4|9527.4|9537.6|9527.6|9535.6|9525.6|3
1635381190000|2021-10-28 00:33:10|9537|9527|9537|9527|9537|9527|9537|9527|1
1635381200000|2021-10-28 00:33:20|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1635381220000|2021-10-28 00:33:40|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|2
1635381230000|2021-10-28 00:33:50|9537.8|9527.8|9537.5|9527.5|9538.6|9528.6|9537.5|9527.5|4
1635381240000|2021-10-28 00:34:00|9537.8|9527.8|9539|9529|9539|9529|9537.8|9527.8|4
1635381250000|2021-10-28 00:34:10|9538.8|9528.8|9539.5|9529.5|9539.5|9529.5|9538.5|9528.5|4
1635381270000|2021-10-28 00:34:30|9539.8|9529.8|9540.5|9530.5|9540.5|9530.5|9539.8|9529.8|3
1635381300000|2021-10-28 00:35:00|9541|9531|9542.3|9532.3|9542.3|9532.3|9541|9531|3
1635381320000|2021-10-28 00:35:20|9543|9533|9543|9533|9543|9533|9543|9533|1
1635381330000|2021-10-28 00:35:30|9543.5|9533.5|9543.6|9533.6|9543.6|9533.6|9543.5|9533.5|2
1635381340000|2021-10-28 00:35:40|9543.1|9533.1|9543|9533|9543.1|9533.1|9543|9533|2
1635381360000|2021-10-28 00:36:00|9542.5|9532.5|9541|9531|9542.5|9532.5|9540.8|9530.8|3
1635381370000|2021-10-28 00:36:10|9541.4|9531.4|9542|9532|9542|9532|9541.4|9531.4|2
1635381400000|2021-10-28 00:36:40|9541.9|9531.9|9540.3|9530.3|9541.9|9531.9|9540.3|9530.3|2
1635381410000|2021-10-28 00:36:50|9540|9530|9539|9529|9540|9530|9539|9529|2
1635381420000|2021-10-28 00:37:00|9539.5|9529.5|9540.3|9530.3|9541.5|9531.5|9539.5|9529.5|6
1635381430000|2021-10-28 00:37:10|9539.8|9529.8|9538.5|9528.5|9539.8|9529.8|9538.5|9528.5|5
1635381440000|2021-10-28 00:37:20|9538.3|9528.3|9538.1|9528.1|9538.3|9528.3|9538|9528|3
1635381460000|2021-10-28 00:37:40|9537.8|9527.8|9535.8|9525.8|9537.8|9527.8|9535.8|9525.8|3
1635381480000|2021-10-28 00:38:00|9535.5|9525.5|9534.9|9524.9|9535.5|9525.5|9534.3|9524.3|4
1635381490000|2021-10-28 00:38:10|9534.6|9524.6|9536.3|9526.3|9536.5|9526.5|9534.6|9524.6|6
1635381500000|2021-10-28 00:38:20|9536|9526|9535.8|9525.8|9536|9526|9535.8|9525.8|2
1635381520000|2021-10-28 00:38:40|9536.1|9526.1|9536.3|9526.3|9536.5|9526.5|9535.8|9525.8|5
1635381540000|2021-10-28 00:39:00|9536.6|9526.6|9536.8|9526.8|9537.4|9527.4|9536.6|9526.6|6
1635381590000|2021-10-28 00:39:50|9536.9|9526.9|9540.3|9530.3|9540.3|9530.3|9536.9|9526.9|4
1635381610000|2021-10-28 00:40:10|9539.9|9529.9|9539.4|9529.4|9539.9|9529.9|9539.4|9529.4|2
1635381620000|2021-10-28 00:40:20|9539|9529|9537.5|9527.5|9539|9529|9537.5|9527.5|3
1635381630000|2021-10-28 00:40:30|9537.3|9527.3|9536.5|9526.5|9537.3|9527.3|9536.5|9526.5|4
1635381640000|2021-10-28 00:40:40|9536.8|9526.8|9537.8|9527.8|9537.8|9527.8|9536.8|9526.8|3
1635381650000|2021-10-28 00:40:50|9538.1|9528.1|9539|9529|9539|9529|9538.1|9528.1|3
1635381660000|2021-10-28 00:41:00|9539.9|9529.9|9539.1|9529.1|9539.9|9529.9|9539.1|9529.1|3
1635381670000|2021-10-28 00:41:10|9538.8|9528.8|9539.4|9529.4|9539.4|9529.4|9538.8|9528.8|2
1635381680000|2021-10-28 00:41:20|9538.8|9528.8|9539.8|9529.8|9539.8|9529.8|9538.8|9528.8|4
1635381690000|2021-10-28 00:41:30|9540.1|9530.1|9540.4|9530.4|9540.8|9530.8|9540.1|9530.1|3
1635381720000|2021-10-28 00:42:00|9540.6|9530.6|9540.9|9530.9|9540.9|9530.9|9540.6|9530.6|2
1635381730000|2021-10-28 00:42:10|9540.5|9530.5|9541.1|9531.1|9541.1|9531.1|9540.3|9530.3|3
1635381740000|2021-10-28 00:42:20|9541.5|9531.5|9541.9|9531.9|9541.9|9531.9|9541.5|9531.5|2
1635381770000|2021-10-28 00:42:50|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1635381820000|2021-10-28 00:43:40|9542.5|9532.5|9542.9|9532.9|9542.9|9532.9|9542.5|9532.5|2
1635381830000|2021-10-28 00:43:50|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|1
1635381840000|2021-10-28 00:44:00|9543.6|9533.6|9545.4|9535.4|9545.4|9535.4|9543.6|9533.6|2
1635381850000|2021-10-28 00:44:10|9545|9535|9540|9530|9545|9535|9540|9530|5
1635381860000|2021-10-28 00:44:20|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9538.9|9528.9|3
1635381870000|2021-10-28 00:44:30|9538.9|9528.9|9537.9|9527.9|9538.9|9528.9|9537.9|9527.9|3
1635381880000|2021-10-28 00:44:40|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1635381890000|2021-10-28 00:44:50|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|1
1635381900000|2021-10-28 00:45:00|9538.5|9528.5|9539.5|9529.5|9540|9530|9538.5|9528.5|3
1635381910000|2021-10-28 00:45:10|9539.9|9529.9|9542|9532|9542|9532|9539.9|9529.9|2
1635381920000|2021-10-28 00:45:20|9542.8|9532.8|9542.9|9532.9|9542.9|9532.9|9542.8|9532.8|2
1635381930000|2021-10-28 00:45:30|9542|9532|9542.8|9532.8|9542.8|9532.8|9542|9532|2
1635381940000|2021-10-28 00:45:40|9542.5|9532.5|9543.6|9533.6|9543.6|9533.6|9542.5|9532.5|3
1635381960000|2021-10-28 00:46:00|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|1
1635381980000|2021-10-28 00:46:20|9542.3|9532.3|9542.5|9532.5|9543|9533|9542.3|9532.3|5
1635381990000|2021-10-28 00:46:30|9542.9|9532.9|9542.6|9532.6|9542.9|9532.9|9542.6|9532.6|2
1635382000000|2021-10-28 00:46:40|9543.3|9533.3|9543|9533|9543.3|9533.3|9542.9|9532.9|4
1635382070000|2021-10-28 00:47:50|9542.8|9532.8|9541.3|9531.3|9542.8|9532.8|9541.3|9531.3|2
1635382080000|2021-10-28 00:48:00|9541.9|9531.9|9540.1|9530.1|9541.9|9531.9|9540.1|9530.1|2
1635382100000|2021-10-28 00:48:20|9540|9530|9540|9530|9540|9530|9540|9530|1
1635382140000|2021-10-28 00:49:00|9539.8|9529.8|9539|9529|9539.8|9529.8|9539|9529|2
1635382150000|2021-10-28 00:49:10|9538.9|9528.9|9532.8|9522.8|9538.9|9528.9|9532.8|9522.8|2
1635382160000|2021-10-28 00:49:20|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1635382180000|2021-10-28 00:49:40|9532.1|9522.1|9532.6|9522.6|9532.6|9522.6|9532.1|9522.1|2
1635382200000|2021-10-28 00:50:00|9533.9|9523.9|9535.4|9525.4|9535.4|9525.4|9533.9|9523.9|2
1635382220000|2021-10-28 00:50:20|9535.8|9525.8|9536.1|9526.1|9536.1|9526.1|9535.4|9525.4|5
1635382230000|2021-10-28 00:50:30|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1635382240000|2021-10-28 00:50:40|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|1
1635382250000|2021-10-28 00:50:50|9537|9527|9533.8|9523.8|9537|9527|9533.8|9523.8|2
1635382260000|2021-10-28 00:51:00|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|1
1635382270000|2021-10-28 00:51:10|9532.4|9522.4|9531.8|9521.8|9532.4|9522.4|9531.8|9521.8|2
1635382290000|2021-10-28 00:51:30|9532|9522|9530.3|9520.3|9532|9522|9530.3|9520.3|2
1635382300000|2021-10-28 00:51:40|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|1
1635382310000|2021-10-28 00:51:50|9530.9|9520.9|9529.5|9519.5|9530.9|9520.9|9529.5|9519.5|3
1635382320000|2021-10-28 00:52:00|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1635382340000|2021-10-28 00:52:20|9530|9520|9529|9519|9530|9520|9529|9519|4
1635382350000|2021-10-28 00:52:30|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|1
1635382380000|2021-10-28 00:53:00|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1635382410000|2021-10-28 00:53:30|9529|9519|9529|9519|9529|9519|9529|9519|1
1635382420000|2021-10-28 00:53:40|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1635382430000|2021-10-28 00:53:50|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|1
1635382440000|2021-10-28 00:54:00|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.5|9519.5|3
1635382500000|2021-10-28 00:55:00|9530.5|9520.5|9532.8|9522.8|9532.8|9522.8|9530.5|9520.5|3
1635382510000|2021-10-28 00:55:10|9533.8|9523.8|9533.6|9523.6|9533.8|9523.8|9532.9|9522.9|4
1635382520000|2021-10-28 00:55:20|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9533.5|9523.5|2
1635382530000|2021-10-28 00:55:30|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|1
1635382540000|2021-10-28 00:55:40|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|1
1635382560000|2021-10-28 00:56:00|9531.5|9521.5|9531.8|9521.8|9532|9522|9531.5|9521.5|3
1635382580000|2021-10-28 00:56:20|9531.4|9521.4|9531|9521|9531.4|9521.4|9531|9521|2
1635382590000|2021-10-28 00:56:30|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|1
1635382610000|2021-10-28 00:56:50|9530.8|9520.8|9530.5|9520.5|9532|9522|9530.5|9520.5|4
1635382640000|2021-10-28 00:57:20|9530.8|9520.8|9531.5|9521.5|9531.5|9521.5|9530.8|9520.8|2
1635382650000|2021-10-28 00:57:30|9532|9522|9532|9522|9532.4|9522.4|9532|9522|3
1635382670000|2021-10-28 00:57:50|9532.4|9522.4|9533.1|9523.1|9533.1|9523.1|9532.4|9522.4|2
1635382680000|2021-10-28 00:58:00|9532.8|9522.8|9532|9522|9532.8|9522.8|9532|9522|2
1635382700000|2021-10-28 00:58:20|9531.8|9521.8|9531.3|9521.3|9531.8|9521.8|9531.3|9521.3|3
1635382720000|2021-10-28 00:58:40|9531.1|9521.1|9532|9522|9532.1|9522.1|9530.8|9520.8|7
1635382740000|2021-10-28 00:59:00|9532.3|9522.3|9535.1|9525.1|9535.1|9525.1|9532.3|9522.3|6
1635382750000|2021-10-28 00:59:10|9535.6|9525.6|9535.9|9525.9|9535.9|9525.9|9535.6|9525.6|2
1635382760000|2021-10-28 00:59:20|9536.3|9526.3|9536.8|9526.8|9536.8|9526.8|9536.3|9526.3|3
1635382780000|2021-10-28 00:59:40|9537.5|9527.5|9541.1|9531.1|9541.3|9531.3|9537.5|9527.5|5
1635382790000|2021-10-28 00:59:50|9541|9531|9541.4|9531.4|9541.4|9531.4|9541|9531|2
1635382800000|2021-10-28 01:00:00|9541.8|9531.8|9535.9|9525.9|9546.8|9536.8|9531.6|9521.6|27
1635382810000|2021-10-28 01:00:10|9536|9526|9530.4|9520.4|9538.5|9528.5|9530.4|9520.4|16
1635382820000|2021-10-28 01:00:20|9530.6|9520.6|9536|9526|9537.4|9527.4|9530.6|9520.6|24
1635382830000|2021-10-28 01:00:30|9536.3|9526.3|9536.4|9526.4|9539|9529|9535|9525|20
1635382840000|2021-10-28 01:00:40|9536.8|9526.8|9540|9530|9540|9530|9536.8|9526.8|12
1635382850000|2021-10-28 01:00:50|9540.3|9530.3|9544|9534|9544.3|9534.3|9538.3|9528.3|21
1635382860000|2021-10-28 01:01:00|9544.3|9534.3|9542.8|9532.8|9546.5|9536.5|9540|9530|21
1635382870000|2021-10-28 01:01:10|9545.1|9535.1|9543.9|9533.9|9545.3|9535.3|9540.5|9530.5|21
1635382880000|2021-10-28 01:01:20|9543.5|9533.5|9545.5|9535.5|9547.3|9537.3|9543.3|9533.3|14
1635382890000|2021-10-28 01:01:30|9545.3|9535.3|9546|9536|9546|9536|9541.3|9531.3|25
1635382900000|2021-10-28 01:01:40|9545.4|9535.4|9545.3|9535.3|9545.8|9535.8|9543.4|9533.4|21
1635382910000|2021-10-28 01:01:50|9547.1|9537.1|9550.5|9540.5|9550.8|9540.8|9546.3|9536.3|24
1635382920000|2021-10-28 01:02:00|9550.9|9540.9|9540.8|9530.8|9552.4|9542.4|9539.6|9529.6|24
1635382930000|2021-10-28 01:02:10|9541.5|9531.5|9546.5|9536.5|9546.5|9536.5|9539.3|9529.3|26
1635382940000|2021-10-28 01:02:20|9546.9|9536.9|9549.6|9539.6|9549.6|9539.6|9545|9535|13
1635382950000|2021-10-28 01:02:30|9550.1|9540.1|9549.5|9539.5|9551.5|9541.5|9546.5|9536.5|28
1635382960000|2021-10-28 01:02:40|9549.1|9539.1|9551.6|9541.6|9552.8|9542.8|9548.8|9538.8|18
1635382970000|2021-10-28 01:02:50|9551.8|9541.8|9558.4|9548.4|9558.4|9548.4|9551.3|9541.3|18
1635382980000|2021-10-28 01:03:00|9558.8|9548.8|9555.6|9545.6|9558.8|9548.8|9553.6|9543.6|19
1635382990000|2021-10-28 01:03:10|9555.8|9545.8|9564.3|9554.3|9564.3|9554.3|9555.8|9545.8|14
1635383000000|2021-10-28 01:03:20|9562.8|9552.8|9564|9554|9565|9555|9559|9549|22
1635383010000|2021-10-28 01:03:30|9562.6|9552.6|9563.5|9553.5|9563.8|9553.8|9560.8|9550.8|18
1635383020000|2021-10-28 01:03:40|9562.5|9552.5|9557.4|9547.4|9563|9553|9557.4|9547.4|24
1635383030000|2021-10-28 01:03:50|9556.8|9546.8|9559.8|9549.8|9561|9551|9556.8|9546.8|16
1635383040000|2021-10-28 01:04:00|9559.5|9549.5|9552.5|9542.5|9559.5|9549.5|9551.8|9541.8|18
1635383050000|2021-10-28 01:04:10|9552.8|9542.8|9552.3|9542.3|9555.9|9545.9|9552.3|9542.3|21
1635383060000|2021-10-28 01:04:20|9553.6|9543.6|9557.1|9547.1|9557.1|9547.1|9552.6|9542.6|12
1635383070000|2021-10-28 01:04:30|9557.8|9547.8|9545.6|9535.6|9561.3|9551.3|9545.5|9535.5|24
1635383080000|2021-10-28 01:04:40|9546.9|9536.9|9546.8|9536.8|9547.8|9537.8|9543.8|9533.8|21
1635383090000|2021-10-28 01:04:50|9547.4|9537.4|9547.5|9537.5|9548.6|9538.6|9544.9|9534.9|14
1635383100000|2021-10-28 01:05:00|9547.3|9537.3|9549.8|9539.8|9550.6|9540.6|9545.8|9535.8|18
1635383110000|2021-10-28 01:05:10|9550.1|9540.1|9557.5|9547.5|9558.8|9548.8|9550.1|9540.1|17
1635383120000|2021-10-28 01:05:20|9556.4|9546.4|9561.3|9551.3|9561.3|9551.3|9554.8|9544.8|18
1635383130000|2021-10-28 01:05:30|9562.6|9552.6|9560.6|9550.6|9563.3|9553.3|9558.3|9548.3|18
1635383140000|2021-10-28 01:05:40|9561.3|9551.3|9558.3|9548.3|9564|9554|9558.3|9548.3|16
1635383150000|2021-10-28 01:05:50|9558|9548|9556|9546|9558.1|9548.1|9556|9546|13
1635383160000|2021-10-28 01:06:00|9555.8|9545.8|9554.5|9544.5|9558.4|9548.4|9554.5|9544.5|19
1635383170000|2021-10-28 01:06:10|9555|9545|9551.5|9541.5|9556.3|9546.3|9551.5|9541.5|10
1635383180000|2021-10-28 01:06:20|9550.5|9540.5|9552.3|9542.3|9552.3|9542.3|9550.1|9540.1|10
1635383190000|2021-10-28 01:06:30|9551.9|9541.9|9549.5|9539.5|9551.9|9541.9|9548.4|9538.4|15
1635383200000|2021-10-28 01:06:40|9549.1|9539.1|9549.8|9539.8|9549.8|9539.8|9547.8|9537.8|8
1635383210000|2021-10-28 01:06:50|9550.1|9540.1|9551.1|9541.1|9553|9543|9549.6|9539.6|10
1635383220000|2021-10-28 01:07:00|9550.8|9540.8|9549.4|9539.4|9552.3|9542.3|9549.1|9539.1|10
1635383230000|2021-10-28 01:07:10|9549.5|9539.5|9547.5|9537.5|9549.5|9539.5|9547|9537|7
1635383240000|2021-10-28 01:07:20|9547.4|9537.4|9548.1|9538.1|9548.5|9538.5|9546.4|9536.4|13
1635383250000|2021-10-28 01:07:30|9547.8|9537.8|9547.5|9537.5|9547.8|9537.8|9546.4|9536.4|7
1635383260000|2021-10-28 01:07:40|9547.9|9537.9|9549.6|9539.6|9550.8|9540.8|9547.9|9537.9|7
1635383270000|2021-10-28 01:07:50|9549.4|9539.4|9548.5|9538.5|9549.4|9539.4|9548.3|9538.3|7
1635383280000|2021-10-28 01:08:00|9548.3|9538.3|9544.3|9534.3|9548.3|9538.3|9543.5|9533.5|11
1635383290000|2021-10-28 01:08:10|9544.8|9534.8|9547.4|9537.4|9548|9538|9544.8|9534.8|8
1635383300000|2021-10-28 01:08:20|9547.8|9537.8|9552.3|9542.3|9554|9544|9547.8|9537.8|10
1635383310000|2021-10-28 01:08:30|9550.8|9540.8|9553.5|9543.5|9553.5|9543.5|9548.5|9538.5|16
1635383320000|2021-10-28 01:08:40|9553.4|9543.4|9554.8|9544.8|9554.8|9544.8|9550.5|9540.5|15
1635383330000|2021-10-28 01:08:50|9554.6|9544.6|9554.1|9544.1|9554.6|9544.6|9553|9543|8
1635383340000|2021-10-28 01:09:00|9552.9|9542.9|9550.8|9540.8|9553.9|9543.9|9550.8|9540.8|9
1635383350000|2021-10-28 01:09:10|9550.5|9540.5|9554|9544|9554.4|9544.4|9549.8|9539.8|11
1635383360000|2021-10-28 01:09:20|9553.8|9543.8|9551.3|9541.3|9553.8|9543.8|9549.8|9539.8|17
1635383370000|2021-10-28 01:09:30|9551|9541|9550.1|9540.1|9551|9541|9550.1|9540.1|3
1635383380000|2021-10-28 01:09:40|9549|9539|9548.4|9538.4|9549|9539|9547.3|9537.3|5
1635383390000|2021-10-28 01:09:50|9547.3|9537.3|9548|9538|9548|9538|9546.9|9536.9|6
1635383400000|2021-10-28 01:10:00|9547.8|9537.8|9544.4|9534.4|9547.8|9537.8|9543.8|9533.8|11
1635383410000|2021-10-28 01:10:10|9543.5|9533.5|9546.3|9536.3|9547.6|9537.6|9543|9533|18
1635383420000|2021-10-28 01:10:20|9546.5|9536.5|9546.3|9536.3|9547.4|9537.4|9545.4|9535.4|9
1635383430000|2021-10-28 01:10:30|9545.9|9535.9|9544.8|9534.8|9545.9|9535.9|9543.5|9533.5|11
1635383440000|2021-10-28 01:10:40|9544.3|9534.3|9543|9533|9544.3|9534.3|9543|9533|4
1635383450000|2021-10-28 01:10:50|9542.6|9532.6|9538.6|9528.6|9542.6|9532.6|9538|9528|10
1635383460000|2021-10-28 01:11:00|9538.4|9528.4|9536.8|9526.8|9538.6|9528.6|9536.8|9526.8|10
1635383470000|2021-10-28 01:11:10|9537.8|9527.8|9535|9525|9537.8|9527.8|9534.9|9524.9|16
1635383480000|2021-10-28 01:11:20|9535.3|9525.3|9536.4|9526.4|9538.6|9528.6|9535.3|9525.3|10
1635383490000|2021-10-28 01:11:30|9537|9527|9537.8|9527.8|9538.3|9528.3|9536.5|9526.5|12
1635383500000|2021-10-28 01:11:40|9537.6|9527.6|9536.4|9526.4|9537.6|9527.6|9536.3|9526.3|14
1635383510000|2021-10-28 01:11:50|9536.8|9526.8|9539.5|9529.5|9539.5|9529.5|9536|9526|13
1635383520000|2021-10-28 01:12:00|9539.8|9529.8|9538.3|9528.3|9540.1|9530.1|9537.9|9527.9|12
1635383530000|2021-10-28 01:12:10|9537.9|9527.9|9539.4|9529.4|9540.1|9530.1|9536.5|9526.5|14
1635383540000|2021-10-28 01:12:20|9540.6|9530.6|9539.6|9529.6|9542.3|9532.3|9539.4|9529.4|9
1635383550000|2021-10-28 01:12:30|9539.3|9529.3|9540.1|9530.1|9540.1|9530.1|9539.1|9529.1|6
1635383560000|2021-10-28 01:12:40|9540.5|9530.5|9540.1|9530.1|9542.6|9532.6|9539.1|9529.1|11
1635383570000|2021-10-28 01:12:50|9540.5|9530.5|9543|9533|9543|9533|9540.5|9530.5|11
1635383580000|2021-10-28 01:13:00|9543.3|9533.3|9550.5|9540.5|9550.5|9540.5|9543.3|9533.3|14
1635383590000|2021-10-28 01:13:10|9550.1|9540.1|9551.5|9541.5|9551.5|9541.5|9550.1|9540.1|6
1635383600000|2021-10-28 01:13:20|9551.3|9541.3|9552.3|9542.3|9553.5|9543.5|9549.4|9539.4|13
1635383610000|2021-10-28 01:13:30|9552.1|9542.1|9552|9542|9553.5|9543.5|9552|9542|7
1635383620000|2021-10-28 01:13:40|9551.6|9541.6|9548.9|9538.9|9552.3|9542.3|9548.8|9538.8|17
1635383630000|2021-10-28 01:13:50|9549.1|9539.1|9546.6|9536.6|9549.9|9539.9|9546.6|9536.6|12
1635383640000|2021-10-28 01:14:00|9547|9537|9542|9532|9548.1|9538.1|9542|9532|20
1635383650000|2021-10-28 01:14:10|9542.3|9532.3|9547.5|9537.5|9548|9538|9542.3|9532.3|15
1635383660000|2021-10-28 01:14:20|9547|9537|9543.8|9533.8|9547.5|9537.5|9543.8|9533.8|11
1635383670000|2021-10-28 01:14:30|9543.6|9533.6|9548.3|9538.3|9549.3|9539.3|9543.6|9533.6|16
1635383680000|2021-10-28 01:14:40|9547.5|9537.5|9549.6|9539.6|9550.4|9540.4|9546.9|9536.9|10
1635383690000|2021-10-28 01:14:50|9549.3|9539.3|9551|9541|9551|9541|9548.5|9538.5|13
1635383700000|2021-10-28 01:15:00|9550.9|9540.9|9555.3|9545.3|9556.4|9546.4|9550|9540|12
1635383710000|2021-10-28 01:15:10|9555.5|9545.5|9555.5|9545.5|9556.3|9546.3|9555.5|9545.5|6
1635383720000|2021-10-28 01:15:20|9556.1|9546.1|9558.5|9548.5|9559|9549|9555.9|9545.9|10
1635383730000|2021-10-28 01:15:30|9558.4|9548.4|9559.1|9549.1|9561.1|9551.1|9557.5|9547.5|17
1635383740000|2021-10-28 01:15:40|9558.3|9548.3|9558.5|9548.5|9560.1|9550.1|9558.1|9548.1|18
1635383750000|2021-10-28 01:15:50|9559.8|9549.8|9558|9548|9559.8|9549.8|9556.5|9546.5|15
1635383760000|2021-10-28 01:16:00|9559|9549|9559.8|9549.8|9559.8|9549.8|9557|9547|14
1635383770000|2021-10-28 01:16:10|9559|9549|9560.4|9550.4|9560.5|9550.5|9559|9549|7
1635383780000|2021-10-28 01:16:20|9560|9550|9556|9546|9561.4|9551.4|9555.8|9545.8|20
1635383790000|2021-10-28 01:16:30|9554.8|9544.8|9554.8|9544.8|9556.4|9546.4|9554.8|9544.8|8
1635383800000|2021-10-28 01:16:40|9554.5|9544.5|9552.8|9542.8|9554.5|9544.5|9552.8|9542.8|5
1635383810000|2021-10-28 01:16:50|9552.3|9542.3|9555.3|9545.3|9555.3|9545.3|9552.1|9542.1|14
1635383820000|2021-10-28 01:17:00|9554.9|9544.9|9554.5|9544.5|9554.9|9544.9|9550.8|9540.8|14
1635383830000|2021-10-28 01:17:10|9554.1|9544.1|9560.3|9550.3|9560.3|9550.3|9553|9543|16
1635383840000|2021-10-28 01:17:20|9560.4|9550.4|9562|9552|9562|9552|9560.4|9550.4|10
1635383850000|2021-10-28 01:17:30|9562.3|9552.3|9562.4|9552.4|9563.3|9553.3|9560.3|9550.3|11
1635383860000|2021-10-28 01:17:40|9563|9553|9562.8|9552.8|9565|9555|9562.6|9552.6|11
1635383870000|2021-10-28 01:17:50|9561.9|9551.9|9562.4|9552.4|9562.9|9552.9|9561.4|9551.4|10
1635383880000|2021-10-28 01:18:00|9562.6|9552.6|9563.5|9553.5|9564.3|9554.3|9562.6|9552.6|9
1635383890000|2021-10-28 01:18:10|9563.4|9553.4|9566.9|9556.9|9566.9|9556.9|9563.4|9553.4|13
1635383900000|2021-10-28 01:18:20|9566.4|9556.4|9568.1|9558.1|9568.1|9558.1|9566.4|9556.4|9
1635383910000|2021-10-28 01:18:30|9567.5|9557.5|9564.4|9554.4|9567.5|9557.5|9563.6|9553.6|13
1635383920000|2021-10-28 01:18:40|9564.5|9554.5|9568.4|9558.4|9568.4|9558.4|9564.5|9554.5|6
1635383930000|2021-10-28 01:18:50|9568.9|9558.9|9570|9560|9570.5|9560.5|9567|9557|11
1635383940000|2021-10-28 01:19:00|9569.5|9559.5|9565.6|9555.6|9569.5|9559.5|9565.6|9555.6|20
1635383950000|2021-10-28 01:19:10|9564.5|9554.5|9564.4|9554.4|9565.1|9555.1|9561.5|9551.5|17
1635383960000|2021-10-28 01:19:20|9564|9554|9564.5|9554.5|9564.5|9554.5|9563.6|9553.6|7
1635383970000|2021-10-28 01:19:30|9564.3|9554.3|9564.4|9554.4|9564.4|9554.4|9563.9|9553.9|6
1635383980000|2021-10-28 01:19:40|9565.8|9555.8|9567.3|9557.3|9567.3|9557.3|9563.3|9553.3|14
1635383990000|2021-10-28 01:19:50|9566.9|9556.9|9568.1|9558.1|9568.1|9558.1|9564.8|9554.8|14
1635384000000|2021-10-28 01:20:00|9567.6|9557.6|9567.5|9557.5|9568.3|9558.3|9566.3|9556.3|19
1635384010000|2021-10-28 01:20:10|9567.4|9557.4|9565.8|9555.8|9567.5|9557.5|9565.8|9555.8|14
1635384020000|2021-10-28 01:20:20|9567|9557|9568.8|9558.8|9568.8|9558.8|9567|9557|14
1635384030000|2021-10-28 01:20:30|9569.3|9559.3|9565.5|9555.5|9569.3|9559.3|9564.8|9554.8|18
1635384040000|2021-10-28 01:20:40|9565.8|9555.8|9563.3|9553.3|9566.9|9556.9|9563.3|9553.3|10
1635384050000|2021-10-28 01:20:50|9564.3|9554.3|9564.6|9554.6|9565.1|9555.1|9563.4|9553.4|14
1635384060000|2021-10-28 01:21:00|9564.8|9554.8|9560.4|9550.4|9564.8|9554.8|9560.4|9550.4|12
1635384070000|2021-10-28 01:21:10|9559.4|9549.4|9561.4|9551.4|9561.6|9551.6|9556.8|9546.8|9
1635384080000|2021-10-28 01:21:20|9560.8|9550.8|9562|9552|9562|9552|9560.5|9550.5|10
1635384090000|2021-10-28 01:21:30|9561.8|9551.8|9562.6|9552.6|9562.6|9552.6|9558|9548|17
1635384100000|2021-10-28 01:21:40|9562.5|9552.5|9562.8|9552.8|9562.8|9552.8|9561.5|9551.5|6
1635384110000|2021-10-28 01:21:50|9562.1|9552.1|9559.9|9549.9|9562.3|9552.3|9559.9|9549.9|13
1635384120000|2021-10-28 01:22:00|9559.5|9549.5|9564.8|9554.8|9564.8|9554.8|9558|9548|13
1635384130000|2021-10-28 01:22:10|9565.9|9555.9|9567.9|9557.9|9568|9558|9564.3|9554.3|20
1635384140000|2021-10-28 01:22:20|9568.5|9558.5|9568.5|9558.5|9568.6|9558.6|9568|9558|4
1635384150000|2021-10-28 01:22:30|9567.8|9557.8|9564.9|9554.9|9567.8|9557.8|9564.5|9554.5|14
1635384160000|2021-10-28 01:22:40|9566.1|9556.1|9566.9|9556.9|9566.9|9556.9|9563.5|9553.5|10
1635384170000|2021-10-28 01:22:50|9567.3|9557.3|9563|9553|9567.3|9557.3|9563|9553|8
1635384180000|2021-10-28 01:23:00|9563.8|9553.8|9561|9551|9564.6|9554.6|9561|9551|9
1635384190000|2021-10-28 01:23:10|9560.8|9550.8|9560.1|9550.1|9560.8|9550.8|9558.8|9548.8|10
1635384200000|2021-10-28 01:23:20|9559.8|9549.8|9557.5|9547.5|9559.8|9549.8|9557.3|9547.3|12
1635384210000|2021-10-28 01:23:30|9557.6|9547.6|9557.4|9547.4|9557.6|9547.6|9557.4|9547.4|2
1635384220000|2021-10-28 01:23:40|9557.5|9547.5|9560.8|9550.8|9560.8|9550.8|9557.5|9547.5|6
1635384230000|2021-10-28 01:23:50|9559.9|9549.9|9558.3|9548.3|9559.9|9549.9|9557.9|9547.9|9
1635384240000|2021-10-28 01:24:00|9558|9548|9557.8|9547.8|9558.3|9548.3|9557.3|9547.3|11
1635384250000|2021-10-28 01:24:10|9557.3|9547.3|9564.5|9554.5|9564.5|9554.5|9557.1|9547.1|20
1635384260000|2021-10-28 01:24:20|9564.3|9554.3|9562.8|9552.8|9564.3|9554.3|9561|9551|14
1635384270000|2021-10-28 01:24:30|9562.9|9552.9|9566.4|9556.4|9567.3|9557.3|9562.9|9552.9|21
1635384280000|2021-10-28 01:24:40|9566.9|9556.9|9564.5|9554.5|9568.3|9558.3|9564.5|9554.5|17
1635384290000|2021-10-28 01:24:50|9565.5|9555.5|9564.6|9554.6|9566.8|9556.8|9564|9554|16
1635384300000|2021-10-28 01:25:00|9564.8|9554.8|9560.8|9550.8|9565|9555|9560.5|9550.5|14
1635384310000|2021-10-28 01:25:10|9566|9556|9567|9557|9567.3|9557.3|9565.5|9555.5|17
1635384320000|2021-10-28 01:25:20|9567.8|9557.8|9567.3|9557.3|9569.5|9559.5|9566.8|9556.8|19
1635384330000|2021-10-28 01:25:30|9567.9|9557.9|9563.4|9553.4|9567.9|9557.9|9563.4|9553.4|10
1635384340000|2021-10-28 01:25:40|9563.3|9553.3|9562.6|9552.6|9563.3|9553.3|9562.3|9552.3|9
1635384350000|2021-10-28 01:25:50|9562.9|9552.9|9565.5|9555.5|9566.4|9556.4|9562.9|9552.9|14
1635384360000|2021-10-28 01:26:00|9565.3|9555.3|9565|9555|9565.6|9555.6|9564.3|9554.3|9
1635384370000|2021-10-28 01:26:10|9564.5|9554.5|9565.5|9555.5|9566.3|9556.3|9564|9554|8
1635384380000|2021-10-28 01:26:20|9565|9555|9565.6|9555.6|9565.6|9555.6|9564.5|9554.5|9
1635384390000|2021-10-28 01:26:30|9565.5|9555.5|9564.8|9554.8|9565.5|9555.5|9564.6|9554.6|6
1635384400000|2021-10-28 01:26:40|9565.1|9555.1|9565|9555|9565.6|9555.6|9564.8|9554.8|6
1635384410000|2021-10-28 01:26:50|9564.8|9554.8|9565.1|9555.1|9566.3|9556.3|9564.8|9554.8|9
1635384420000|2021-10-28 01:27:00|9564.3|9554.3|9565.5|9555.5|9565.5|9555.5|9564|9554|6
1635384430000|2021-10-28 01:27:10|9565.4|9555.4|9565.8|9555.8|9565.8|9555.8|9565.4|9555.4|3
1635384440000|2021-10-28 01:27:20|9565.5|9555.5|9564.9|9554.9|9565.6|9555.6|9564.9|9554.9|6
1635384450000|2021-10-28 01:27:30|9564.6|9554.6|9568|9558|9568|9558|9564.6|9554.6|9
1635384460000|2021-10-28 01:27:40|9567.1|9557.1|9567|9557|9567.9|9557.9|9567|9557|5
1635384470000|2021-10-28 01:27:50|9567.4|9557.4|9567.1|9557.1|9567.4|9557.4|9567.1|9557.1|4
1635384480000|2021-10-28 01:28:00|9567.3|9557.3|9567.9|9557.9|9567.9|9557.9|9567.3|9557.3|2
1635384490000|2021-10-28 01:28:10|9567.6|9557.6|9567.1|9557.1|9567.9|9557.9|9567|9557|6
1635384500000|2021-10-28 01:28:20|9566.8|9556.8|9564.8|9554.8|9566.8|9556.8|9564.8|9554.8|9
1635384510000|2021-10-28 01:28:30|9565.1|9555.1|9566.1|9556.1|9566.9|9556.9|9565|9555|10
1635384520000|2021-10-28 01:28:40|9565.9|9555.9|9566.5|9556.5|9566.5|9556.5|9565.8|9555.8|3
1635384530000|2021-10-28 01:28:50|9566.9|9556.9|9564.8|9554.8|9566.9|9556.9|9564.8|9554.8|10
1635384540000|2021-10-28 01:29:00|9564.5|9554.5|9564.8|9554.8|9565|9555|9563.8|9553.8|8
1635384550000|2021-10-28 01:29:10|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|1
1635384560000|2021-10-28 01:29:20|9564.1|9554.1|9562.1|9552.1|9564.1|9554.1|9562.1|9552.1|3
1635384570000|2021-10-28 01:29:30|9562.4|9552.4|9563.1|9553.1|9564.3|9554.3|9562.4|9552.4|4
1635384580000|2021-10-28 01:29:40|9562.9|9552.9|9561|9551|9562.9|9552.9|9561|9551|3
1635384590000|2021-10-28 01:29:50|9561.3|9551.3|9560.6|9550.6|9562.1|9552.1|9560.3|9550.3|11
1635384600000|2021-10-28 01:30:00|9560.9|9550.9|9566.9|9556.9|9566.9|9556.9|9560.9|9550.9|8
1635384610000|2021-10-28 01:30:10|9567.1|9557.1|9574.4|9564.4|9575.5|9565.5|9567.1|9557.1|16
1635384620000|2021-10-28 01:30:20|9574.8|9564.8|9574|9564|9575.8|9565.8|9572.3|9562.3|12
1635384630000|2021-10-28 01:30:30|9574.3|9564.3|9571.9|9561.9|9574.5|9564.5|9571.4|9561.4|9
1635384640000|2021-10-28 01:30:40|9573.3|9563.3|9569.9|9559.9|9573.3|9563.3|9569.5|9559.5|8
1635384650000|2021-10-28 01:30:50|9568.8|9558.8|9572.1|9562.1|9572.1|9562.1|9567.5|9557.5|12
1635384660000|2021-10-28 01:31:00|9571.8|9561.8|9566.5|9556.5|9571.8|9561.8|9565.1|9555.1|19
1635384670000|2021-10-28 01:31:10|9566.3|9556.3|9563|9553|9566.3|9556.3|9563|9553|14
1635384680000|2021-10-28 01:31:20|9563.3|9553.3|9564.3|9554.3|9565.1|9555.1|9561.5|9551.5|16
1635384690000|2021-10-28 01:31:30|9564.5|9554.5|9563|9553|9564.5|9554.5|9563|9553|4
1635384700000|2021-10-28 01:31:40|9562.8|9552.8|9562.5|9552.5|9565.5|9555.5|9562.5|9552.5|12
1635384710000|2021-10-28 01:31:50|9562|9552|9561.5|9551.5|9562|9552|9561.5|9551.5|3
1635384720000|2021-10-28 01:32:00|9561.6|9551.6|9563|9553|9563|9553|9561.3|9551.3|5
1635384730000|2021-10-28 01:32:10|9563.1|9553.1|9561.3|9551.3|9565|9555|9560.3|9550.3|12
1635384740000|2021-10-28 01:32:20|9561.5|9551.5|9562|9552|9562.3|9552.3|9561.5|9551.5|5
1635384750000|2021-10-28 01:32:30|9558.5|9548.5|9558.3|9548.3|9558.5|9548.5|9558.3|9548.3|2
1635384760000|2021-10-28 01:32:40|9558.5|9548.5|9558.5|9548.5|9562.5|9552.5|9558.5|9548.5|12
1635384770000|2021-10-28 01:32:50|9558.4|9548.4|9557.8|9547.8|9559.6|9549.6|9557.3|9547.3|13
1635384780000|2021-10-28 01:33:00|9557.5|9547.5|9561.1|9551.1|9561.1|9551.1|9556.6|9546.6|8
1635384790000|2021-10-28 01:33:10|9561.4|9551.4|9558.6|9548.6|9561.6|9551.6|9558.6|9548.6|14
1635384800000|2021-10-28 01:33:20|9558.4|9548.4|9555.5|9545.5|9558.4|9548.4|9555.5|9545.5|8
1635384810000|2021-10-28 01:33:30|9556.8|9546.8|9556.8|9546.8|9558.6|9548.6|9556.8|9546.8|13
1635384820000|2021-10-28 01:33:40|9557.3|9547.3|9557.8|9547.8|9558.1|9548.1|9557.3|9547.3|6
1635384830000|2021-10-28 01:33:50|9557.5|9547.5|9558.9|9548.9|9558.9|9548.9|9555.5|9545.5|9
1635384840000|2021-10-28 01:34:00|9557.9|9547.9|9558|9548|9558|9548|9557.6|9547.6|4
1635384850000|2021-10-28 01:34:10|9558.4|9548.4|9557.3|9547.3|9559.9|9549.9|9557.3|9547.3|8
1635384860000|2021-10-28 01:34:20|9556.4|9546.4|9556.3|9546.3|9556.5|9546.5|9555.5|9545.5|5
1635384870000|2021-10-28 01:34:30|9556.5|9546.5|9555.5|9545.5|9557.4|9547.4|9555.5|9545.5|6
1635384880000|2021-10-28 01:34:40|9554.8|9544.8|9553|9543|9554.8|9544.8|9553|9543|11
1635384890000|2021-10-28 01:34:50|9552.5|9542.5|9552.5|9542.5|9553.4|9543.4|9552.5|9542.5|7
1635384900000|2021-10-28 01:35:00|9552.8|9542.8|9551.5|9541.5|9554.6|9544.6|9551.5|9541.5|8
1635384910000|2021-10-28 01:35:10|9551.3|9541.3|9547.4|9537.4|9551.3|9541.3|9544.3|9534.3|12
1635384920000|2021-10-28 01:35:20|9547|9537|9544.5|9534.5|9547|9537|9544.5|9534.5|8
1635384930000|2021-10-28 01:35:30|9544.3|9534.3|9543.6|9533.6|9544.3|9534.3|9540|9530|10
1635384940000|2021-10-28 01:35:40|9543.4|9533.4|9539.6|9529.6|9543.4|9533.4|9539.4|9529.4|10
1635384950000|2021-10-28 01:35:50|9540|9530|9542.1|9532.1|9543.1|9533.1|9540|9530|13
1635384960000|2021-10-28 01:36:00|9542.5|9532.5|9543.9|9533.9|9543.9|9533.9|9540.9|9530.9|16
1635384970000|2021-10-28 01:36:10|9544.4|9534.4|9547.3|9537.3|9547.3|9537.3|9542.6|9532.6|16
1635384980000|2021-10-28 01:36:20|9548.1|9538.1|9546|9536|9548.1|9538.1|9541.3|9531.3|22
1635384990000|2021-10-28 01:36:30|9546.4|9536.4|9545.5|9535.5|9549.3|9539.3|9545.5|9535.5|14
1635385000000|2021-10-28 01:36:40|9545.9|9535.9|9549.9|9539.9|9551.1|9541.1|9545.9|9535.9|8
1635385010000|2021-10-28 01:36:50|9549.8|9539.8|9548.8|9538.8|9550.1|9540.1|9547.5|9537.5|9
1635385020000|2021-10-28 01:37:00|9549.1|9539.1|9550|9540|9550.4|9540.4|9549|9539|9
1635385030000|2021-10-28 01:37:10|9550.4|9540.4|9551.6|9541.6|9551.6|9541.6|9550.1|9540.1|4
1635385040000|2021-10-28 01:37:20|9551.4|9541.4|9550.6|9540.6|9551.6|9541.6|9550.6|9540.6|5
1635385050000|2021-10-28 01:37:30|9549.6|9539.6|9546.5|9536.5|9550.1|9540.1|9546.5|9536.5|9
1635385060000|2021-10-28 01:37:40|9546.8|9536.8|9548.1|9538.1|9548.1|9538.1|9546.8|9536.8|2
1635385070000|2021-10-28 01:37:50|9548.5|9538.5|9549.5|9539.5|9551.3|9541.3|9548.5|9538.5|8
1635385080000|2021-10-28 01:38:00|9549.8|9539.8|9552.4|9542.4|9554|9544|9549.8|9539.8|9
1635385090000|2021-10-28 01:38:10|9552.6|9542.6|9557.6|9547.6|9557.6|9547.6|9551.3|9541.3|17
1635385100000|2021-10-28 01:38:20|9557.5|9547.5|9556.6|9546.6|9557.8|9547.8|9556.3|9546.3|6
1635385110000|2021-10-28 01:38:30|9557.4|9547.4|9556.6|9546.6|9557.4|9547.4|9556.6|9546.6|2
1635385120000|2021-10-28 01:38:40|9556.3|9546.3|9557.6|9547.6|9559.8|9549.8|9555.1|9545.1|16
1635385130000|2021-10-28 01:38:50|9557.3|9547.3|9554|9544|9557.3|9547.3|9554|9544|8
1635385140000|2021-10-28 01:39:00|9554.3|9544.3|9549.9|9539.9|9556.8|9546.8|9549.9|9539.9|15
1635385150000|2021-10-28 01:39:10|9550.3|9540.3|9548.6|9538.6|9551.8|9541.8|9548.6|9538.6|8
1635385160000|2021-10-28 01:39:20|9550.6|9540.6|9547.8|9537.8|9550.6|9540.6|9547.8|9537.8|7
1635385170000|2021-10-28 01:39:30|9547.6|9537.6|9549.1|9539.1|9549.4|9539.4|9547.6|9537.6|4
1635385180000|2021-10-28 01:39:40|9548.8|9538.8|9549.6|9539.6|9549.6|9539.6|9547.1|9537.1|14
1635385190000|2021-10-28 01:39:50|9550|9540|9548.8|9538.8|9550.6|9540.6|9548.8|9538.8|7
1635385200000|2021-10-28 01:40:00|9548.5|9538.5|9548.5|9538.5|9548.8|9538.8|9548.1|9538.1|5
1635385210000|2021-10-28 01:40:10|9548.8|9538.8|9550.8|9540.8|9552.1|9542.1|9548.8|9538.8|9
1635385220000|2021-10-28 01:40:20|9549.3|9539.3|9550.3|9540.3|9550.3|9540.3|9548.9|9538.9|5
1635385240000|2021-10-28 01:40:40|9550.6|9540.6|9547.5|9537.5|9551.1|9541.1|9546.5|9536.5|9
1635385270000|2021-10-28 01:41:10|9548|9538|9550.3|9540.3|9550.3|9540.3|9548|9538|6
1635385280000|2021-10-28 01:41:20|9549.9|9539.9|9548|9538|9549.9|9539.9|9546.5|9536.5|8
1635385290000|2021-10-28 01:41:30|9547.8|9537.8|9543.1|9533.1|9547.8|9537.8|9542.8|9532.8|4
1635385300000|2021-10-28 01:41:40|9543.3|9533.3|9542.6|9532.6|9546.5|9536.5|9542.3|9532.3|13
1635385310000|2021-10-28 01:41:50|9542.4|9532.4|9539|9529|9542.4|9532.4|9539|9529|9
1635385320000|2021-10-28 01:42:00|9538.8|9528.8|9541.1|9531.1|9541.9|9531.9|9538.8|9528.8|11
1635385330000|2021-10-28 01:42:10|9541.5|9531.5|9537.3|9527.3|9543.1|9533.1|9537|9527|17
1635385340000|2021-10-28 01:42:20|9537.8|9527.8|9537.4|9527.4|9541.3|9531.3|9537.3|9527.3|12
1635385350000|2021-10-28 01:42:30|9538.1|9528.1|9537.3|9527.3|9538.3|9528.3|9537|9527|12
1635385360000|2021-10-28 01:42:40|9536.3|9526.3|9537.6|9527.6|9537.8|9527.8|9536.1|9526.1|10
1635385370000|2021-10-28 01:42:50|9536.8|9526.8|9536.3|9526.3|9537.4|9527.4|9536.3|9526.3|8
1635385380000|2021-10-28 01:43:00|9537.3|9527.3|9536.4|9526.4|9537.6|9527.6|9535.3|9525.3|13
1635385390000|2021-10-28 01:43:10|9535.5|9525.5|9536.4|9526.4|9536.9|9526.9|9535.5|9525.5|5
1635385400000|2021-10-28 01:43:20|9536.8|9526.8|9537|9527|9537.1|9527.1|9536.3|9526.3|8
1635385410000|2021-10-28 01:43:30|9536.9|9526.9|9536.6|9526.6|9536.9|9526.9|9536.6|9526.6|4
1635385420000|2021-10-28 01:43:40|9536.4|9526.4|9533.6|9523.6|9536.6|9526.6|9533|9523|16
1635385430000|2021-10-28 01:43:50|9533.4|9523.4|9532|9522|9533.4|9523.4|9530.9|9520.9|12
1635385440000|2021-10-28 01:44:00|9531.6|9521.6|9532.1|9522.1|9532.4|9522.4|9530.4|9520.4|9
1635385450000|2021-10-28 01:44:10|9531.3|9521.3|9532.3|9522.3|9532.4|9522.4|9530.3|9520.3|12
1635385460000|2021-10-28 01:44:20|9534.6|9524.6|9534.5|9524.5|9534.8|9524.8|9533.9|9523.9|6
1635385470000|2021-10-28 01:44:30|9533.1|9523.1|9534.4|9524.4|9535|9525|9533.1|9523.1|10
1635385480000|2021-10-28 01:44:40|9534.1|9524.1|9534.6|9524.6|9534.6|9524.6|9533.5|9523.5|4
1635385490000|2021-10-28 01:44:50|9535|9525|9533|9523|9535|9525|9532.5|9522.5|12
1635385500000|2021-10-28 01:45:00|9532.8|9522.8|9531.5|9521.5|9532.8|9522.8|9530.3|9520.3|7
1635385510000|2021-10-28 01:45:10|9532.8|9522.8|9533.5|9523.5|9533.5|9523.5|9531.3|9521.3|9
1635385520000|2021-10-28 01:45:20|9533.3|9523.3|9532.5|9522.5|9533.3|9523.3|9532.5|9522.5|2
1635385530000|2021-10-28 01:45:30|9532.3|9522.3|9531.8|9521.8|9532.3|9522.3|9531.6|9521.6|5
1635385540000|2021-10-28 01:45:40|9531.9|9521.9|9533.3|9523.3|9533.3|9523.3|9531.9|9521.9|5
1635385550000|2021-10-28 01:45:50|9533.5|9523.5|9533.6|9523.6|9534|9524|9533.4|9523.4|6
1635385560000|2021-10-28 01:46:00|9534|9524|9533.8|9523.8|9534|9524|9533.8|9523.8|6
1635385570000|2021-10-28 01:46:10|9534|9524|9536.9|9526.9|9536.9|9526.9|9534|9524|4
1635385580000|2021-10-28 01:46:20|9536.5|9526.5|9534.4|9524.4|9536.5|9526.5|9534.4|9524.4|11
1635385590000|2021-10-28 01:46:30|9534|9524|9532.5|9522.5|9534|9524|9532.5|9522.5|4
1635385600000|2021-10-28 01:46:40|9530|9520|9530.6|9520.6|9530.6|9520.6|9530|9520|2
1635385610000|2021-10-28 01:46:50|9530.5|9520.5|9525|9515|9530.5|9520.5|9525|9515|10
1635385620000|2021-10-28 01:47:00|9524.3|9514.3|9522.5|9512.5|9524.5|9514.5|9522.5|9512.5|10
1635385630000|2021-10-28 01:47:10|9523.1|9513.1|9523.1|9513.1|9523.1|9513.1|9523.1|9513.1|1
1635385640000|2021-10-28 01:47:20|9522.4|9512.4|9523.6|9513.6|9523.6|9513.6|9521.8|9511.8|7
1635385650000|2021-10-28 01:47:30|9523.5|9513.5|9522.5|9512.5|9523.5|9513.5|9522.4|9512.4|5
1635385660000|2021-10-28 01:47:40|9522.3|9512.3|9524|9514|9524|9514|9522.3|9512.3|5
1635385670000|2021-10-28 01:47:50|9524.4|9514.4|9523.4|9513.4|9525.6|9515.6|9523.4|9513.4|9
1635385680000|2021-10-28 01:48:00|9523.8|9513.8|9525.6|9515.6|9525.6|9515.6|9523.8|9513.8|5
1635385690000|2021-10-28 01:48:10|9525.8|9515.8|9529.8|9519.8|9529.8|9519.8|9525.8|9515.8|19
1635385700000|2021-10-28 01:48:20|9529.5|9519.5|9527.8|9517.8|9529.5|9519.5|9527.8|9517.8|8
1635385710000|2021-10-28 01:48:30|9528.1|9518.1|9527.6|9517.6|9528.1|9518.1|9527.6|9517.6|2
1635385720000|2021-10-28 01:48:40|9527.3|9517.3|9525.9|9515.9|9528.1|9518.1|9525.9|9515.9|7
1635385730000|2021-10-28 01:48:50|9525.1|9515.1|9526.6|9516.6|9527|9517|9524.9|9514.9|7
1635385740000|2021-10-28 01:49:00|9526.3|9516.3|9523.1|9513.1|9526.3|9516.3|9523.1|9513.1|7
1635385750000|2021-10-28 01:49:10|9524|9514|9522.8|9512.8|9524.5|9514.5|9522.5|9512.5|9
1635385760000|2021-10-28 01:49:20|9523.3|9513.3|9523.6|9513.6|9525.1|9515.1|9523.3|9513.3|5
1635385770000|2021-10-28 01:49:30|9523.4|9513.4|9523.1|9513.1|9523.4|9513.4|9523.1|9513.1|2
1635385780000|2021-10-28 01:49:40|9524|9514|9523.9|9513.9|9524.9|9514.9|9523.9|9513.9|10
1635385790000|2021-10-28 01:49:50|9525.3|9515.3|9524.4|9514.4|9525.3|9515.3|9523.6|9513.6|11
1635385800000|2021-10-28 01:50:00|9524|9514|9522.8|9512.8|9524|9514|9522.8|9512.8|3
1635385810000|2021-10-28 01:50:10|9522|9512|9519.3|9509.3|9522.5|9512.5|9517.6|9507.6|12
1635385820000|2021-10-28 01:50:20|9519.8|9509.8|9518.6|9508.6|9519.8|9509.8|9518.4|9508.4|14
1635385830000|2021-10-28 01:50:30|9518.4|9508.4|9520.6|9510.6|9521.6|9511.6|9518.4|9508.4|14
1635385840000|2021-10-28 01:50:40|9520.9|9510.9|9523.9|9513.9|9524|9514|9520.6|9510.6|9
1635385850000|2021-10-28 01:50:50|9524.1|9514.1|9526.6|9516.6|9527|9517|9524.1|9514.1|13
1635385860000|2021-10-28 01:51:00|9526.4|9516.4|9524.3|9514.3|9526.4|9516.4|9523.6|9513.6|8
1635385870000|2021-10-28 01:51:10|9524.5|9514.5|9523.9|9513.9|9525.5|9515.5|9523.1|9513.1|12
1635385880000|2021-10-28 01:51:20|9523.1|9513.1|9520.4|9510.4|9523.1|9513.1|9520.4|9510.4|10
1635385890000|2021-10-28 01:51:30|9519.4|9509.4|9522.6|9512.6|9522.6|9512.6|9519.1|9509.1|9
1635385900000|2021-10-28 01:51:40|9522.9|9512.9|9521|9511|9522.9|9512.9|9521|9511|6
1635385910000|2021-10-28 01:51:50|9520.9|9510.9|9522.8|9512.8|9522.8|9512.8|9520.6|9510.6|9
1635385920000|2021-10-28 01:52:00|9522.5|9512.5|9522.3|9512.3|9522.5|9512.5|9522.3|9512.3|2
1635385930000|2021-10-28 01:52:10|9522.5|9512.5|9522.3|9512.3|9524|9514|9522.3|9512.3|8
1635385940000|2021-10-28 01:52:20|9522.5|9512.5|9522.5|9512.5|9523|9513|9522.5|9512.5|6
1635385950000|2021-10-28 01:52:30|9522.8|9512.8|9524.8|9514.8|9524.8|9514.8|9522.3|9512.3|9
1635385960000|2021-10-28 01:52:40|9525|9515|9526|9516|9526|9516|9525|9515|3
1635385970000|2021-10-28 01:52:50|9525.8|9515.8|9524.9|9514.9|9525.8|9515.8|9524|9514|7
1635385980000|2021-10-28 01:53:00|9524.6|9514.6|9525.5|9515.5|9525.5|9515.5|9524.4|9514.4|7
1635385990000|2021-10-28 01:53:10|9525.8|9515.8|9527.4|9517.4|9527.4|9517.4|9525.8|9515.8|2
1635386000000|2021-10-28 01:53:20|9527.6|9517.6|9528.9|9518.9|9532.3|9522.3|9527.6|9517.6|14
1635386010000|2021-10-28 01:53:30|9529.3|9519.3|9530.3|9520.3|9532.4|9522.4|9529|9519|18
1635386020000|2021-10-28 01:53:40|9529.8|9519.8|9529.9|9519.9|9530.3|9520.3|9528.1|9518.1|11
1635386030000|2021-10-28 01:53:50|9529.5|9519.5|9529.4|9519.4|9529.5|9519.5|9527.8|9517.8|4
1635386040000|2021-10-28 01:54:00|9528.9|9518.9|9526.9|9516.9|9529.3|9519.3|9526.1|9516.1|12
1635386050000|2021-10-28 01:54:10|9526.5|9516.5|9526|9516|9526.5|9516.5|9524.6|9514.6|7
1635386060000|2021-10-28 01:54:20|9525.9|9515.9|9519.5|9509.5|9525.9|9515.9|9519.5|9509.5|13
1635386070000|2021-10-28 01:54:30|9519.3|9509.3|9521.6|9511.6|9522.3|9512.3|9519|9509|9
1635386080000|2021-10-28 01:54:40|9521.1|9511.1|9522.6|9512.6|9523.8|9513.8|9521.1|9511.1|12
1635386090000|2021-10-28 01:54:50|9522.3|9512.3|9520.9|9510.9|9522.3|9512.3|9520|9510|11
1635386100000|2021-10-28 01:55:00|9520.8|9510.8|9522.1|9512.1|9522.1|9512.1|9519.8|9509.8|11
1635386110000|2021-10-28 01:55:10|9522.6|9512.6|9525.3|9515.3|9525.3|9515.3|9522.4|9512.4|12
1635386120000|2021-10-28 01:55:20|9525.6|9515.6|9527.6|9517.6|9528.3|9518.3|9524.3|9514.3|20
1635386130000|2021-10-28 01:55:30|9526.5|9516.5|9526.8|9516.8|9526.8|9516.8|9524.9|9514.9|8
1635386140000|2021-10-28 01:55:40|9526.5|9516.5|9524.8|9514.8|9526.8|9516.8|9524.3|9514.3|12
1635386150000|2021-10-28 01:55:50|9524.6|9514.6|9526.8|9516.8|9526.8|9516.8|9523.9|9513.9|12
1635386160000|2021-10-28 01:56:00|9526.9|9516.9|9526.3|9516.3|9527.3|9517.3|9526.3|9516.3|5
1635386170000|2021-10-28 01:56:10|9525.9|9515.9|9521|9511|9526.1|9516.1|9520.8|9510.8|12
1635386180000|2021-10-28 01:56:20|9519.5|9509.5|9519|9509|9519.8|9509.8|9518.6|9508.6|11
1635386190000|2021-10-28 01:56:30|9519.3|9509.3|9519.3|9509.3|9519.8|9509.8|9519.3|9509.3|6
1635386200000|2021-10-28 01:56:40|9518.9|9508.9|9519.4|9509.4|9520.9|9510.9|9518.9|9508.9|11
1635386210000|2021-10-28 01:56:50|9519.3|9509.3|9517.6|9507.6|9519.3|9509.3|9517.6|9507.6|6
1635386220000|2021-10-28 01:57:00|9518.3|9508.3|9517|9507|9518.3|9508.3|9516.4|9506.4|9
1635386230000|2021-10-28 01:57:10|9516.8|9506.8|9517|9507|9518.1|9508.1|9516.6|9506.6|13
1635386240000|2021-10-28 01:57:20|9516.3|9506.3|9517.5|9507.5|9518.5|9508.5|9516.3|9506.3|16
1635386250000|2021-10-28 01:57:30|9517.3|9507.3|9517.5|9507.5|9517.5|9507.5|9516.3|9506.3|6
1635386260000|2021-10-28 01:57:40|9517.1|9507.1|9516.8|9506.8|9517.4|9507.4|9516.8|9506.8|4
1635386270000|2021-10-28 01:57:50|9516.9|9506.9|9517.8|9507.8|9517.8|9507.8|9515.9|9505.9|11
1635386280000|2021-10-28 01:58:00|9517.5|9507.5|9516.9|9506.9|9517.5|9507.5|9516.9|9506.9|8
1635386290000|2021-10-28 01:58:10|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|1
1635386300000|2021-10-28 01:58:20|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|1
1635386310000|2021-10-28 01:58:30|9516|9506|9512.1|9502.1|9516|9506|9509.5|9499.5|13
1635386320000|2021-10-28 01:58:40|9511.8|9501.8|9508|9498|9511.8|9501.8|9507.9|9497.9|10
1635386330000|2021-10-28 01:58:50|9507.8|9497.8|9505.8|9495.8|9507.8|9497.8|9505.6|9495.6|6
1635386340000|2021-10-28 01:59:00|9506.3|9496.3|9507.9|9497.9|9508.9|9498.9|9505.9|9495.9|17
1635386350000|2021-10-28 01:59:10|9508.4|9498.4|9509.9|9499.9|9510.4|9500.4|9507.3|9497.3|11
1635386360000|2021-10-28 01:59:20|9511.3|9501.3|9515.4|9505.4|9515.4|9505.4|9511.1|9501.1|12
1635386370000|2021-10-28 01:59:30|9515.1|9505.1|9517.3|9507.3|9517.9|9507.9|9514.3|9504.3|14
1635386380000|2021-10-28 01:59:40|9517.6|9507.6|9516.3|9506.3|9517.6|9507.6|9515|9505|8
1635386390000|2021-10-28 01:59:50|9514.3|9504.3|9513.3|9503.3|9515.9|9505.9|9512.6|9502.6|14
1635386400000|2021-10-28 02:00:00|9513.4|9503.4|9512.8|9502.8|9513.6|9503.6|9511.6|9501.6|9
1635386410000|2021-10-28 02:00:10|9512.5|9502.5|9515.4|9505.4|9515.4|9505.4|9512|9502|8
1635386420000|2021-10-28 02:00:20|9515.3|9505.3|9513.8|9503.8|9515.3|9505.3|9513.8|9503.8|12
1635386430000|2021-10-28 02:00:30|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513.5|9503.5|5
1635386440000|2021-10-28 02:00:40|9514|9504|9514.3|9504.3|9514.3|9504.3|9514|9504|4
1635386450000|2021-10-28 02:00:50|9514.8|9504.8|9514.6|9504.6|9517.4|9507.4|9513.8|9503.8|13
1635386460000|2021-10-28 02:01:00|9514.9|9504.9|9518.4|9508.4|9518.4|9508.4|9514.8|9504.8|13
1635386470000|2021-10-28 02:01:10|9517.8|9507.8|9518.9|9508.9|9518.9|9508.9|9517.8|9507.8|9
1635386480000|2021-10-28 02:01:20|9519.1|9509.1|9519.1|9509.1|9519.4|9509.4|9519.1|9509.1|4
1635386490000|2021-10-28 02:01:30|9519.8|9509.8|9522.8|9512.8|9522.8|9512.8|9519.8|9509.8|7
1635386500000|2021-10-28 02:01:40|9522.9|9512.9|9520.5|9510.5|9523.8|9513.8|9520.5|9510.5|7
1635386510000|2021-10-28 02:01:50|9521.1|9511.1|9522.8|9512.8|9523.4|9513.4|9521.1|9511.1|11
1635386520000|2021-10-28 02:02:00|9523|9513|9525.5|9515.5|9526.1|9516.1|9523|9513|18
1635386530000|2021-10-28 02:02:10|9525.8|9515.8|9527.4|9517.4|9527.6|9517.6|9525.8|9515.8|12
1635386540000|2021-10-28 02:02:20|9527.5|9517.5|9527.3|9517.3|9527.5|9517.5|9527.3|9517.3|2
1635386550000|2021-10-28 02:02:30|9527.5|9517.5|9526.3|9516.3|9527.9|9517.9|9526.3|9516.3|8
1635386560000|2021-10-28 02:02:40|9526|9516|9526.6|9516.6|9527|9517|9525.9|9515.9|13
1635386570000|2021-10-28 02:02:50|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|9527|9517|5
1635386580000|2021-10-28 02:03:00|9526|9516|9527.1|9517.1|9527.8|9517.8|9526|9516|8
1635386590000|2021-10-28 02:03:10|9527|9517|9528.8|9518.8|9530.4|9520.4|9527|9517|16
1635386600000|2021-10-28 02:03:20|9529|9519|9530|9520|9530|9520|9529|9519|3
1635386610000|2021-10-28 02:03:30|9531|9521|9532.5|9522.5|9532.5|9522.5|9531|9521|11
1635386620000|2021-10-28 02:03:40|9532.8|9522.8|9531|9521|9533|9523|9530.5|9520.5|10
1635386630000|2021-10-28 02:03:50|9531.5|9521.5|9532.3|9522.3|9532.3|9522.3|9531|9521|7
1635386640000|2021-10-28 02:04:00|9532.5|9522.5|9534.5|9524.5|9534.5|9524.5|9532.5|9522.5|9
1635386650000|2021-10-28 02:04:10|9534.4|9524.4|9533.9|9523.9|9534.4|9524.4|9532.5|9522.5|9
1635386660000|2021-10-28 02:04:20|9533.5|9523.5|9533.4|9523.4|9533.5|9523.5|9531.8|9521.8|7
1635386670000|2021-10-28 02:04:30|9534|9524|9535.8|9525.8|9535.8|9525.8|9534|9524|3
1635386680000|2021-10-28 02:04:40|9535.4|9525.4|9534.3|9524.3|9535.4|9525.4|9534.1|9524.1|7
1635386690000|2021-10-28 02:04:50|9533.9|9523.9|9532.4|9522.4|9533.9|9523.9|9532.4|9522.4|7
1635386700000|2021-10-28 02:05:00|9533|9523|9528.6|9518.6|9533|9523|9528.6|9518.6|3
1635386710000|2021-10-28 02:05:10|9529.4|9519.4|9529.1|9519.1|9529.4|9519.4|9527.3|9517.3|12
1635386720000|2021-10-28 02:05:20|9529.5|9519.5|9526.4|9516.4|9529.5|9519.5|9526.4|9516.4|12
1635386730000|2021-10-28 02:05:30|9525|9515|9523.4|9513.4|9525|9515|9522.6|9512.6|8
1635386740000|2021-10-28 02:05:40|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|9521.5|9511.5|11
1635386750000|2021-10-28 02:05:50|9523.4|9513.4|9524.8|9514.8|9526.1|9516.1|9522|9512|16
1635386760000|2021-10-28 02:06:00|9524.1|9514.1|9527|9517|9528.6|9518.6|9523|9513|16
1635386770000|2021-10-28 02:06:10|9527.3|9517.3|9529.8|9519.8|9529.8|9519.8|9525.8|9515.8|18
1635386780000|2021-10-28 02:06:20|9530|9520|9529.9|9519.9|9530.5|9520.5|9529.9|9519.9|5
1635386790000|2021-10-28 02:06:30|9529.5|9519.5|9529.8|9519.8|9531.9|9521.9|9529.5|9519.5|12
1635386800000|2021-10-28 02:06:40|9530.1|9520.1|9532.6|9522.6|9533.5|9523.5|9530.1|9520.1|13
1635386810000|2021-10-28 02:06:50|9532.5|9522.5|9532|9522|9532.5|9522.5|9530.3|9520.3|9
1635386820000|2021-10-28 02:07:00|9532.3|9522.3|9534.6|9524.6|9534.6|9524.6|9532.3|9522.3|8
1635386830000|2021-10-28 02:07:10|9535|9525|9538.8|9528.8|9538.8|9528.8|9535|9525|9
1635386840000|2021-10-28 02:07:20|9539|9529|9539.5|9529.5|9540.8|9530.8|9539|9529|9
1635386850000|2021-10-28 02:07:30|9539.8|9529.8|9540.4|9530.4|9542.3|9532.3|9539.8|9529.8|14
1635386860000|2021-10-28 02:07:40|9540.8|9530.8|9543.1|9533.1|9543.1|9533.1|9539.8|9529.8|15
1635386870000|2021-10-28 02:07:50|9543.3|9533.3|9543.5|9533.5|9543.5|9533.5|9542.1|9532.1|11
1635386880000|2021-10-28 02:08:00|9543.8|9533.8|9544.5|9534.5|9544.9|9534.9|9543.8|9533.8|5
1635386890000|2021-10-28 02:08:10|9544.8|9534.8|9544|9534|9544.8|9534.8|9542.8|9532.8|9
1635386900000|2021-10-28 02:08:20|9544.3|9534.3|9545.5|9535.5|9545.5|9535.5|9544.3|9534.3|2
1635386910000|2021-10-28 02:08:30|9545|9535|9543|9533|9545.5|9535.5|9543|9533|9
1635386920000|2021-10-28 02:08:40|9542.8|9532.8|9542.1|9532.1|9543.5|9533.5|9541.9|9531.9|16
1635386930000|2021-10-28 02:08:50|9541.9|9531.9|9538.5|9528.5|9542|9532|9538.5|9528.5|15
1635386940000|2021-10-28 02:09:00|9537.8|9527.8|9534.4|9524.4|9537.8|9527.8|9534.3|9524.3|14
1635386950000|2021-10-28 02:09:10|9533.8|9523.8|9533.6|9523.6|9536.1|9526.1|9533.6|9523.6|9
1635386960000|2021-10-28 02:09:20|9533.3|9523.3|9528.8|9518.8|9533.6|9523.6|9528.5|9518.5|14
1635386970000|2021-10-28 02:09:30|9528.5|9518.5|9526.4|9516.4|9528.5|9518.5|9526.1|9516.1|7
1635386980000|2021-10-28 02:09:40|9526.1|9516.1|9524|9514|9528|9518|9524|9514|21
1635386990000|2021-10-28 02:09:50|9523.8|9513.8|9520.8|9510.8|9524.3|9514.3|9520.5|9510.5|14
1635387000000|2021-10-28 02:10:00|9521|9511|9520.8|9510.8|9522.8|9512.8|9520.5|9510.5|12
1635387010000|2021-10-28 02:10:10|9520.5|9510.5|9519.4|9509.4|9520.5|9510.5|9518.1|9508.1|14
1635387020000|2021-10-28 02:10:20|9519.8|9509.8|9518.6|9508.6|9521.1|9511.1|9518.6|9508.6|8
1635387030000|2021-10-28 02:10:30|9519.1|9509.1|9517.8|9507.8|9519.1|9509.1|9517.5|9507.5|17
1635387040000|2021-10-28 02:10:40|9517.5|9507.5|9516.3|9506.3|9519.4|9509.4|9516.3|9506.3|19
1635387050000|2021-10-28 02:10:50|9516|9506|9514|9504|9516|9506|9513.3|9503.3|17
1635387060000|2021-10-28 02:11:00|9514.4|9504.4|9513.6|9503.6|9515.3|9505.3|9513.6|9503.6|7
1635387070000|2021-10-28 02:11:10|9513.4|9503.4|9514.1|9504.1|9514.1|9504.1|9513.1|9503.1|7
1635387080000|2021-10-28 02:11:20|9515.3|9505.3|9515.1|9505.1|9517.3|9507.3|9514.9|9504.9|9
1635387090000|2021-10-28 02:11:30|9515.5|9505.5|9518.4|9508.4|9519|9509|9515.5|9505.5|12
1635387100000|2021-10-28 02:11:40|9518.9|9508.9|9521|9511|9523.4|9513.4|9518.9|9508.9|15
1635387110000|2021-10-28 02:11:50|9521.5|9511.5|9521.3|9511.3|9521.5|9511.5|9519.1|9509.1|10
1635387120000|2021-10-28 02:12:00|9521.8|9511.8|9521.3|9511.3|9523.6|9513.6|9521.3|9511.3|10
1635387130000|2021-10-28 02:12:10|9520.6|9510.6|9522|9512|9522|9512|9519.4|9509.4|15
1635387140000|2021-10-28 02:12:20|9522.8|9512.8|9526|9516|9526.5|9516.5|9522.8|9512.8|14
1635387150000|2021-10-28 02:12:30|9526.5|9516.5|9528.8|9518.8|9528.8|9518.8|9525.8|9515.8|15
1635387160000|2021-10-28 02:12:40|9528.6|9518.6|9523.8|9513.8|9528.6|9518.6|9523.5|9513.5|13
1635387170000|2021-10-28 02:12:50|9524|9514|9522.4|9512.4|9524.3|9514.3|9522|9512|12
1635387180000|2021-10-28 02:13:00|9523.5|9513.5|9526.1|9516.1|9526.1|9516.1|9523.5|9513.5|9
1635387190000|2021-10-28 02:13:10|9526.8|9516.8|9525.8|9515.8|9528.4|9518.4|9524.3|9514.3|16
1635387200000|2021-10-28 02:13:20|9525.3|9515.3|9526.8|9516.8|9526.8|9516.8|9524.6|9514.6|9
1635387210000|2021-10-28 02:13:30|9527.3|9517.3|9529.4|9519.4|9529.4|9519.4|9527.3|9517.3|9
1635387220000|2021-10-28 02:13:40|9529.8|9519.8|9534|9524|9534.4|9524.4|9529.8|9519.8|15
1635387230000|2021-10-28 02:13:50|9534.5|9524.5|9534.8|9524.8|9535.4|9525.4|9533.3|9523.3|12
1635387240000|2021-10-28 02:14:00|9535.1|9525.1|9532.8|9522.8|9535.5|9525.5|9532.8|9522.8|10
1635387250000|2021-10-28 02:14:10|9533.1|9523.1|9534|9524|9534|9524|9532.3|9522.3|8
1635387260000|2021-10-28 02:14:20|9533.8|9523.8|9532.4|9522.4|9533.8|9523.8|9532.4|9522.4|6
1635387270000|2021-10-28 02:14:30|9532|9522|9533|9523|9533|9523|9530.5|9520.5|12
1635387280000|2021-10-28 02:14:40|9533.1|9523.1|9531.5|9521.5|9533.4|9523.4|9531.5|9521.5|4
1635387290000|2021-10-28 02:14:50|9531.4|9521.4|9531.5|9521.5|9534|9524|9529.6|9519.6|16
1635387300000|2021-10-28 02:15:00|9533.6|9523.6|9537.4|9527.4|9538.4|9528.4|9533.3|9523.3|8
1635387310000|2021-10-28 02:15:10|9537.6|9527.6|9538.9|9528.9|9538.9|9528.9|9537.6|9527.6|2
1635387320000|2021-10-28 02:15:20|9538.6|9528.6|9537.8|9527.8|9538.6|9528.6|9537.5|9527.5|4
1635387330000|2021-10-28 02:15:30|9537.9|9527.9|9539|9529|9539.5|9529.5|9537.9|9527.9|4
1635387360000|2021-10-28 02:16:00|9538.9|9528.9|9537.4|9527.4|9538.9|9528.9|9537.4|9527.4|2
1635387370000|2021-10-28 02:16:10|9537.8|9527.8|9537.1|9527.1|9537.8|9527.8|9537.1|9527.1|3
1635387380000|2021-10-28 02:16:20|9537.4|9527.4|9537.9|9527.9|9537.9|9527.9|9537.4|9527.4|3
1635387450000|2021-10-28 02:17:30|9537.5|9527.5|9535.1|9525.1|9537.5|9527.5|9535.1|9525.1|3
1635387480000|2021-10-28 02:18:00|9535.5|9525.5|9536.3|9526.3|9536.3|9526.3|9535.5|9525.5|2
1635387510000|2021-10-28 02:18:30|9536|9526|9535.8|9525.8|9536|9526|9535.8|9525.8|2
1635387520000|2021-10-28 02:18:40|9535.5|9525.5|9535.9|9525.9|9535.9|9525.9|9535.3|9525.3|3
1635387530000|2021-10-28 02:18:50|9535.6|9525.6|9533.5|9523.5|9535.6|9525.6|9533.5|9523.5|6
1635387540000|2021-10-28 02:19:00|9533.8|9523.8|9535.5|9525.5|9536|9526|9533.8|9523.8|4
1635387550000|2021-10-28 02:19:10|9535.3|9525.3|9533.8|9523.8|9535.3|9525.3|9533.8|9523.8|4
1635387580000|2021-10-28 02:19:40|9533|9523|9531.8|9521.8|9533|9523|9531.8|9521.8|2
1635387600000|2021-10-28 02:20:00|9531.5|9521.5|9532|9522|9532|9522|9530.6|9520.6|6
1635387610000|2021-10-28 02:20:10|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1635387620000|2021-10-28 02:20:20|9532|9522|9532|9522|9532|9522|9532|9522|1
1635387630000|2021-10-28 02:20:30|9531.5|9521.5|9531|9521|9532|9522|9531|9521|3
1635387640000|2021-10-28 02:20:40|9530.5|9520.5|9530.9|9520.9|9531.8|9521.8|9530.5|9520.5|3
1635387650000|2021-10-28 02:20:50|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1635387660000|2021-10-28 02:21:00|9530.9|9520.9|9530.5|9520.5|9530.9|9520.9|9530.5|9520.5|2
1635387670000|2021-10-28 02:21:10|9530|9520|9530.1|9520.1|9530.1|9520.1|9530|9520|2
1635387690000|2021-10-28 02:21:30|9530.8|9520.8|9530.8|9520.8|9531.1|9521.1|9530.6|9520.6|6
1635387700000|2021-10-28 02:21:40|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|1
1635387710000|2021-10-28 02:21:50|9530.1|9520.1|9528.8|9518.8|9530.1|9520.1|9528.5|9518.5|6
1635387720000|2021-10-28 02:22:00|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1635387730000|2021-10-28 02:22:10|9528.8|9518.8|9529|9519|9529.3|9519.3|9528.8|9518.8|3
1635387750000|2021-10-28 02:22:30|9528.8|9518.8|9530|9520|9530|9520|9528.3|9518.3|4
1635387760000|2021-10-28 02:22:40|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1635387770000|2021-10-28 02:22:50|9530|9520|9530|9520|9530|9520|9530|9520|1
1635387780000|2021-10-28 02:23:00|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1635387790000|2021-10-28 02:23:10|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|1
1635387800000|2021-10-28 02:23:20|9529|9519|9529|9519|9529|9519|9529|9519|1
1635387810000|2021-10-28 02:23:30|9529.4|9519.4|9528.9|9518.9|9530.1|9520.1|9528.9|9518.9|4
1635387840000|2021-10-28 02:24:00|9528.5|9518.5|9526.4|9516.4|9528.5|9518.5|9526.3|9516.3|4
1635387850000|2021-10-28 02:24:10|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9523.8|9513.8|6
1635387860000|2021-10-28 02:24:20|9525.3|9515.3|9524.3|9514.3|9525.8|9515.8|9524.3|9514.3|6
1635387870000|2021-10-28 02:24:30|9523.6|9513.6|9522.6|9512.6|9523.6|9513.6|9522.6|9512.6|4
1635387880000|2021-10-28 02:24:40|9523|9513|9524.3|9514.3|9524.3|9514.3|9523|9513|2
1635387890000|2021-10-28 02:24:50|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|1
1635387900000|2021-10-28 02:25:00|9524.3|9514.3|9524.8|9514.8|9524.8|9514.8|9524.3|9514.3|2
1635387920000|2021-10-28 02:25:20|9525.5|9515.5|9525.3|9515.3|9525.5|9515.5|9525.3|9515.3|2
1635387940000|2021-10-28 02:25:40|9525|9515|9525.3|9515.3|9525.3|9515.3|9524.6|9514.6|3
1635387950000|2021-10-28 02:25:50|9524.8|9514.8|9525.3|9515.3|9525.3|9515.3|9524.8|9514.8|2
1635387960000|2021-10-28 02:26:00|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|1
1635387970000|2021-10-28 02:26:10|9524.5|9514.5|9518.8|9508.8|9524.5|9514.5|9518.8|9508.8|4
1635387980000|2021-10-28 02:26:20|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1635387990000|2021-10-28 02:26:30|9518.3|9508.3|9516.6|9506.6|9518.3|9508.3|9516.6|9506.6|3
1635388000000|2021-10-28 02:26:40|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1635388010000|2021-10-28 02:26:50|9516.8|9506.8|9516.9|9506.9|9516.9|9506.9|9516.8|9506.8|2
1635388030000|2021-10-28 02:27:10|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1635388060000|2021-10-28 02:27:40|9517|9507|9517|9507|9517|9507|9517|9507|1
1635388070000|2021-10-28 02:27:50|9517.5|9507.5|9516.8|9506.8|9517.5|9507.5|9516.8|9506.8|3
1635388080000|2021-10-28 02:28:00|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|1
1635388090000|2021-10-28 02:28:10|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|1
1635388110000|2021-10-28 02:28:30|9516|9506|9517.5|9507.5|9517.8|9507.8|9516|9506|6
1635388120000|2021-10-28 02:28:40|9517.8|9507.8|9517|9507|9517.8|9507.8|9517|9507|4
1635388130000|2021-10-28 02:28:50|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1635388150000|2021-10-28 02:29:10|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9516.5|9506.5|2
1635388190000|2021-10-28 02:29:50|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1635388200000|2021-10-28 02:30:00|9516.4|9506.4|9518.3|9508.3|9522.1|9512.1|9516.4|9506.4|20
1635388210000|2021-10-28 02:30:10|9517.3|9507.3|9514.8|9504.8|9517.3|9507.3|9513.9|9503.9|11
1635388220000|2021-10-28 02:30:20|9514.4|9504.4|9517.8|9507.8|9517.8|9507.8|9514.4|9504.4|9
1635388230000|2021-10-28 02:30:30|9516.3|9506.3|9517.4|9507.4|9517.4|9507.4|9516.3|9506.3|8
1635388240000|2021-10-28 02:30:40|9517.1|9507.1|9518.5|9508.5|9518.5|9508.5|9515|9505|8
1635388250000|2021-10-28 02:30:50|9519.1|9509.1|9515.8|9505.8|9519.3|9509.3|9515.8|9505.8|16
1635388260000|2021-10-28 02:31:00|9516|9506|9516.8|9506.8|9517|9507|9515|9505|5
1635388270000|2021-10-28 02:31:10|9516.4|9506.4|9515.5|9505.5|9516.4|9506.4|9515.5|9505.5|2
1635388280000|2021-10-28 02:31:20|9515.3|9505.3|9514.3|9504.3|9515.3|9505.3|9512.3|9502.3|12
1635388290000|2021-10-28 02:31:30|9514.5|9504.5|9515.1|9505.1|9517.4|9507.4|9514.5|9504.5|12
1635388300000|2021-10-28 02:31:40|9514.9|9504.9|9513.1|9503.1|9514.9|9504.9|9513|9503|11
1635388310000|2021-10-28 02:31:50|9513|9503|9512.8|9502.8|9513.6|9503.6|9512.8|9502.8|6
1635388320000|2021-10-28 02:32:00|9512.3|9502.3|9512.1|9502.1|9513.3|9503.3|9512|9502|13
1635388330000|2021-10-28 02:32:10|9511.5|9501.5|9511.8|9501.8|9513|9503|9511|9501|9
1635388340000|2021-10-28 02:32:20|9512.9|9502.9|9513.8|9503.8|9514|9504|9511.8|9501.8|14
1635388350000|2021-10-28 02:32:30|9513.3|9503.3|9511.5|9501.5|9513.3|9503.3|9511.5|9501.5|8
1635388360000|2021-10-28 02:32:40|9512.3|9502.3|9511|9501|9512.8|9502.8|9511|9501|13
1635388370000|2021-10-28 02:32:50|9510.8|9500.8|9510.3|9500.3|9511.6|9501.6|9509.5|9499.5|16
1635388380000|2021-10-28 02:33:00|9509.8|9499.8|9508.8|9498.8|9509.8|9499.8|9508.6|9498.6|14
1635388390000|2021-10-28 02:33:10|9509|9499|9511.4|9501.4|9511.4|9501.4|9509|9499|10
1635388400000|2021-10-28 02:33:20|9511.5|9501.5|9514.8|9504.8|9514.8|9504.8|9511.5|9501.5|11
1635388410000|2021-10-28 02:33:30|9514.3|9504.3|9514.8|9504.8|9517.8|9507.8|9513.9|9503.9|13
1635388420000|2021-10-28 02:33:40|9514.3|9504.3|9514.5|9504.5|9515.9|9505.9|9513.8|9503.8|10
1635388430000|2021-10-28 02:33:50|9513.8|9503.8|9515.4|9505.4|9515.4|9505.4|9513.8|9503.8|6
1635388440000|2021-10-28 02:34:00|9515.8|9505.8|9516.9|9506.9|9516.9|9506.9|9515.3|9505.3|10
1635388450000|2021-10-28 02:34:10|9517.9|9507.9|9519.6|9509.6|9520.1|9510.1|9517.9|9507.9|9
1635388460000|2021-10-28 02:34:20|9519.5|9509.5|9519.4|9509.4|9519.5|9509.5|9516.5|9506.5|11
1635388470000|2021-10-28 02:34:30|9519|9509|9517.8|9507.8|9519.3|9509.3|9517|9507|14
1635388480000|2021-10-28 02:34:40|9517.5|9507.5|9522.1|9512.1|9522.1|9512.1|9517|9507|11
1635388490000|2021-10-28 02:34:50|9522.9|9512.9|9525.5|9515.5|9525.5|9515.5|9522.9|9512.9|6
1635388500000|2021-10-28 02:35:00|9525.8|9515.8|9525.8|9515.8|9527.4|9517.4|9525.8|9515.8|15
1635388510000|2021-10-28 02:35:10|9525.4|9515.4|9520.6|9510.6|9525.4|9515.4|9520.6|9510.6|6
1635388520000|2021-10-28 02:35:20|9520.3|9510.3|9517.6|9507.6|9520.3|9510.3|9517.6|9507.6|7
1635388530000|2021-10-28 02:35:30|9518.1|9508.1|9518.3|9508.3|9518.8|9508.8|9518.1|9508.1|4
1635388540000|2021-10-28 02:35:40|9518|9508|9514.8|9504.8|9518|9508|9514.1|9504.1|11
1635388550000|2021-10-28 02:35:50|9515|9505|9514.9|9504.9|9515|9505|9514|9504|9
1635388560000|2021-10-28 02:36:00|9515.3|9505.3|9519.4|9509.4|9519.4|9509.4|9515.3|9505.3|7
1635388570000|2021-10-28 02:36:10|9519.6|9509.6|9516|9506|9521.4|9511.4|9515.1|9505.1|19
1635388580000|2021-10-28 02:36:20|9516.3|9506.3|9519.3|9509.3|9521.5|9511.5|9516.3|9506.3|16
1635388590000|2021-10-28 02:36:30|9519.5|9509.5|9517.8|9507.8|9520.5|9510.5|9517.8|9507.8|16
1635388600000|2021-10-28 02:36:40|9517.5|9507.5|9514.8|9504.8|9517.6|9507.6|9514.5|9504.5|15
1635388610000|2021-10-28 02:36:50|9515.4|9505.4|9515|9505|9516|9506|9515|9505|7
1635388620000|2021-10-28 02:37:00|9515.1|9505.1|9516|9506|9517.9|9507.9|9515.1|9505.1|15
1635388630000|2021-10-28 02:37:10|9516.6|9506.6|9515|9505|9520.4|9510.4|9515|9505|20
1635388640000|2021-10-28 02:37:20|9514.8|9504.8|9513|9503|9514.8|9504.8|9511.8|9501.8|12
1635388650000|2021-10-28 02:37:30|9512.6|9502.6|9509.9|9499.9|9512.6|9502.6|9509.8|9499.8|8
1635388660000|2021-10-28 02:37:40|9509.6|9499.6|9509.4|9499.4|9509.6|9499.6|9509.4|9499.4|3
1635388670000|2021-10-28 02:37:50|9509.5|9499.5|9510.3|9500.3|9511.9|9501.9|9509|9499|19
1635388680000|2021-10-28 02:38:00|9510.4|9500.4|9512.8|9502.8|9512.8|9502.8|9509.5|9499.5|9
1635388690000|2021-10-28 02:38:10|9512.1|9502.1|9512.9|9502.9|9513.3|9503.3|9511.8|9501.8|10
1635388700000|2021-10-28 02:38:20|9512.5|9502.5|9512|9502|9513.3|9503.3|9512|9502|11
1635388710000|2021-10-28 02:38:30|9512.3|9502.3|9513.3|9503.3|9513.3|9503.3|9511.8|9501.8|8
1635388720000|2021-10-28 02:38:40|9513.5|9503.5|9515.8|9505.8|9517.4|9507.4|9513.5|9503.5|17
1635388730000|2021-10-28 02:38:50|9515.3|9505.3|9517.9|9507.9|9517.9|9507.9|9515.3|9505.3|5
1635388740000|2021-10-28 02:39:00|9518.1|9508.1|9520|9510|9520.4|9510.4|9518.1|9508.1|8
1635388750000|2021-10-28 02:39:10|9520.1|9510.1|9518|9508|9520.4|9510.4|9517.5|9507.5|12
1635388760000|2021-10-28 02:39:20|9518.3|9508.3|9520.8|9510.8|9521.1|9511.1|9516.4|9506.4|18
1635388770000|2021-10-28 02:39:30|9521.1|9511.1|9522|9512|9522.4|9512.4|9521.1|9511.1|5
1635388780000|2021-10-28 02:39:40|9522.3|9512.3|9522.4|9512.4|9524|9514|9522|9512|9
1635388790000|2021-10-28 02:39:50|9522.8|9512.8|9523.5|9513.5|9524.1|9514.1|9522.8|9512.8|6
1635388800000|2021-10-28 02:40:00|9523.3|9513.3|9522.3|9512.3|9523.3|9513.3|9521.4|9511.4|12
1635388810000|2021-10-28 02:40:10|9522.4|9512.4|9524.9|9514.9|9524.9|9514.9|9521.8|9511.8|7
1635388820000|2021-10-28 02:40:20|9524.4|9514.4|9527.9|9517.9|9527.9|9517.9|9523.8|9513.8|13
1635388830000|2021-10-28 02:40:30|9528.1|9518.1|9533.6|9523.6|9534.6|9524.6|9528.1|9518.1|19
1635388840000|2021-10-28 02:40:40|9534|9524|9532.6|9522.6|9534|9524|9531.8|9521.8|9
1635388850000|2021-10-28 02:40:50|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9528.8|9518.8|14
1635388860000|2021-10-28 02:41:00|9532|9522|9531|9521|9533|9523|9528.8|9518.8|18
1635388870000|2021-10-28 02:41:10|9531.5|9521.5|9531.3|9521.3|9532|9522|9528.5|9518.5|12
1635388880000|2021-10-28 02:41:20|9530.4|9520.4|9530.9|9520.9|9530.9|9520.9|9527.5|9517.5|13
1635388890000|2021-10-28 02:41:30|9530.8|9520.8|9527.3|9517.3|9530.8|9520.8|9527|9517|9
1635388900000|2021-10-28 02:41:40|9527|9517|9525.8|9515.8|9527|9517|9524|9514|7
1635388910000|2021-10-28 02:41:50|9525.4|9515.4|9522.9|9512.9|9525.4|9515.4|9520.6|9510.6|12
1635388920000|2021-10-28 02:42:00|9523.4|9513.4|9527.5|9517.5|9527.5|9517.5|9523.4|9513.4|11
1635388930000|2021-10-28 02:42:10|9527.8|9517.8|9533|9523|9533|9523|9527.8|9517.8|10
1635388940000|2021-10-28 02:42:20|9532.5|9522.5|9532.9|9522.9|9534.4|9524.4|9530.8|9520.8|12
1635388950000|2021-10-28 02:42:30|9533.5|9523.5|9532.3|9522.3|9535.3|9525.3|9532.3|9522.3|12
1635388960000|2021-10-28 02:42:40|9532|9522|9532.4|9522.4|9533.3|9523.3|9531.5|9521.5|9
1635388970000|2021-10-28 02:42:50|9532.6|9522.6|9531.6|9521.6|9532.6|9522.6|9531.5|9521.5|8
1635388980000|2021-10-28 02:43:00|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1635388990000|2021-10-28 02:43:10|9532.5|9522.5|9536.1|9526.1|9536.1|9526.1|9532.5|9522.5|9
1635389000000|2021-10-28 02:43:20|9538.6|9528.6|9539|9529|9539|9529|9538|9528|8
1635389010000|2021-10-28 02:43:30|9539.4|9529.4|9540.9|9530.9|9542.3|9532.3|9539.4|9529.4|6
1635389020000|2021-10-28 02:43:40|9540.6|9530.6|9545|9535|9545|9535|9540|9530|14
1635389030000|2021-10-28 02:43:50|9544.8|9534.8|9545.1|9535.1|9545.1|9535.1|9544.8|9534.8|3
1635389040000|2021-10-28 02:44:00|9545|9535|9543|9533|9545.8|9535.8|9543|9533|14
1635389050000|2021-10-28 02:44:10|9543.3|9533.3|9541.3|9531.3|9543.3|9533.3|9541.3|9531.3|3
1635389060000|2021-10-28 02:44:20|9540.6|9530.6|9540|9530|9540.6|9530.6|9539.9|9529.9|4
1635389070000|2021-10-28 02:44:30|9540.5|9530.5|9542|9532|9542.3|9532.3|9540.5|9530.5|12
1635389080000|2021-10-28 02:44:40|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1635389090000|2021-10-28 02:44:50|9542|9532|9541.3|9531.3|9542|9532|9541|9531|4
1635389100000|2021-10-28 02:45:00|9541.8|9531.8|9547.3|9537.3|9547.3|9537.3|9541.8|9531.8|16
1635389110000|2021-10-28 02:45:10|9545.8|9535.8|9549.3|9539.3|9549.8|9539.8|9545.8|9535.8|8
1635389120000|2021-10-28 02:45:20|9549.5|9539.5|9553.5|9543.5|9553.5|9543.5|9549.5|9539.5|12
1635389130000|2021-10-28 02:45:30|9554|9544|9553.5|9543.5|9554|9544|9551.8|9541.8|10
1635389140000|2021-10-28 02:45:40|9553.3|9543.3|9552.9|9542.9|9554.3|9544.3|9551|9541|17
1635389150000|2021-10-28 02:45:50|9554.3|9544.3|9557.8|9547.8|9558.3|9548.3|9552.9|9542.9|18
1635389160000|2021-10-28 02:46:00|9558|9548|9554|9544|9559.9|9549.9|9554|9544|29
1635389170000|2021-10-28 02:46:10|9554.4|9544.4|9554.4|9544.4|9557.3|9547.3|9554.3|9544.3|23
1635389180000|2021-10-28 02:46:20|9554.5|9544.5|9561.8|9551.8|9561.8|9551.8|9554.5|9544.5|15
1635389190000|2021-10-28 02:46:30|9562.3|9552.3|9558.3|9548.3|9564.5|9554.5|9558.3|9548.3|26
1635389200000|2021-10-28 02:46:40|9558.1|9548.1|9558.6|9548.6|9559.5|9549.5|9557.5|9547.5|13
1635389210000|2021-10-28 02:46:50|9559.3|9549.3|9560.8|9550.8|9561.1|9551.1|9559.3|9549.3|9
1635389220000|2021-10-28 02:47:00|9561.5|9551.5|9559.4|9549.4|9561.5|9551.5|9558|9548|17
1635389230000|2021-10-28 02:47:10|9559.3|9549.3|9560.6|9550.6|9560.6|9550.6|9558.6|9548.6|8
1635389240000|2021-10-28 02:47:20|9560.8|9550.8|9560.6|9550.6|9563.9|9553.9|9560.6|9550.6|16
1635389250000|2021-10-28 02:47:30|9561|9551|9564.6|9554.6|9564.6|9554.6|9560.8|9550.8|11
1635389260000|2021-10-28 02:47:40|9564.8|9554.8|9571.8|9561.8|9571.9|9561.9|9564.5|9554.5|17
1635389270000|2021-10-28 02:47:50|9573.3|9563.3|9580.4|9570.4|9580.4|9570.4|9573|9563|26
1635389280000|2021-10-28 02:48:00|9580.5|9570.5|9578.4|9568.4|9581.4|9571.4|9575.8|9565.8|17
1635389290000|2021-10-28 02:48:10|9577.5|9567.5|9571.4|9561.4|9577.5|9567.5|9570.5|9560.5|20
1635389300000|2021-10-28 02:48:20|9571.3|9561.3|9571.6|9561.6|9572.1|9562.1|9570.5|9560.5|16
1635389310000|2021-10-28 02:48:30|9572.1|9562.1|9568.6|9558.6|9572.8|9562.8|9567.9|9557.9|19
1635389320000|2021-10-28 02:48:40|9568.5|9558.5|9568.3|9558.3|9568.6|9558.6|9567.8|9557.8|7
1635389330000|2021-10-28 02:48:50|9567.9|9557.9|9568.9|9558.9|9572.1|9562.1|9567.9|9557.9|18
1635389340000|2021-10-28 02:49:00|9569.1|9559.1|9569.8|9559.8|9570.8|9560.8|9569.1|9559.1|10
1635389350000|2021-10-28 02:49:10|9568.9|9558.9|9568|9558|9569.3|9559.3|9567|9557|14
1635389360000|2021-10-28 02:49:20|9567|9557|9568|9558|9568.1|9558.1|9566.4|9556.4|6
1635389370000|2021-10-28 02:49:30|9567.8|9557.8|9568.4|9558.4|9568.4|9558.4|9567.5|9557.5|4
1635389380000|2021-10-28 02:49:40|9569|9559|9568.6|9558.6|9570.3|9560.3|9568|9558|15
1635389390000|2021-10-28 02:49:50|9569.1|9559.1|9568.1|9558.1|9569.1|9559.1|9568.1|9558.1|4
1635389400000|2021-10-28 02:50:00|9567.5|9557.5|9568.5|9558.5|9569.3|9559.3|9566.1|9556.1|13
1635389410000|2021-10-28 02:50:10|9569.1|9559.1|9570.9|9560.9|9570.9|9560.9|9569.1|9559.1|9
1635389420000|2021-10-28 02:50:20|9571|9561|9569.8|9559.8|9571.1|9561.1|9569.8|9559.8|6
1635389430000|2021-10-28 02:50:30|9569.5|9559.5|9568.8|9558.8|9569.5|9559.5|9568.8|9558.8|3
1635389440000|2021-10-28 02:50:40|9569.1|9559.1|9569.5|9559.5|9570.1|9560.1|9569.1|9559.1|6
1635389450000|2021-10-28 02:50:50|9569|9559|9568.9|9558.9|9569|9559|9568|9558|8
1635389460000|2021-10-28 02:51:00|9569|9559|9571.9|9561.9|9571.9|9561.9|9569|9559|7
1635389470000|2021-10-28 02:51:10|9573.4|9563.4|9575|9565|9575|9565|9573.4|9563.4|5
1635389480000|2021-10-28 02:51:20|9575.6|9565.6|9576.1|9566.1|9578.3|9568.3|9575.5|9565.5|12
1635389490000|2021-10-28 02:51:30|9575.8|9565.8|9578.1|9568.1|9578.1|9568.1|9575|9565|9
1635389500000|2021-10-28 02:51:40|9579.8|9569.8|9578.5|9568.5|9581.4|9571.4|9577.6|9567.6|20
1635389510000|2021-10-28 02:51:50|9579.3|9569.3|9582.9|9572.9|9582.9|9572.9|9579.3|9569.3|9
1635389520000|2021-10-28 02:52:00|9583.1|9573.1|9587.1|9577.1|9588.9|9578.9|9583.1|9573.1|16
1635389530000|2021-10-28 02:52:10|9587.6|9577.6|9588.8|9578.8|9589.8|9579.8|9587.6|9577.6|15
1635389540000|2021-10-28 02:52:20|9588.5|9578.5|9588.8|9578.8|9589|9579|9587.4|9577.4|8
1635389550000|2021-10-28 02:52:30|9588.5|9578.5|9590|9580|9590|9580|9585.5|9575.5|20
1635389560000|2021-10-28 02:52:40|9589.9|9579.9|9590.9|9580.9|9591.4|9581.4|9589.9|9579.9|17
1635389570000|2021-10-28 02:52:50|9590.5|9580.5|9593.4|9583.4|9593.5|9583.5|9589.9|9579.9|17
1635389580000|2021-10-28 02:53:00|9593.8|9583.8|9593.1|9583.1|9598|9588|9593.1|9583.1|22
1635389590000|2021-10-28 02:53:10|9592.9|9582.9|9595.3|9585.3|9596.1|9586.1|9592.6|9582.6|16
1635389600000|2021-10-28 02:53:20|9594.3|9584.3|9588.8|9578.8|9594.3|9584.3|9588.8|9578.8|20
1635389610000|2021-10-28 02:53:30|9588.1|9578.1|9585.4|9575.4|9588.1|9578.1|9584.8|9574.8|11
1635389620000|2021-10-28 02:53:40|9584.3|9574.3|9582.8|9572.8|9584.3|9574.3|9582|9572|12
1635389630000|2021-10-28 02:53:50|9583.3|9573.3|9590.9|9580.9|9591.3|9581.3|9583.3|9573.3|13
1635389640000|2021-10-28 02:54:00|9590.3|9580.3|9590.3|9580.3|9594.5|9584.5|9588.9|9578.9|18
1635389650000|2021-10-28 02:54:10|9590.9|9580.9|9595|9585|9595|9585|9590.9|9580.9|24
1635389660000|2021-10-28 02:54:20|9595.1|9585.1|9597.8|9587.8|9598.8|9588.8|9595.1|9585.1|21
1635389670000|2021-10-28 02:54:30|9597.3|9587.3|9600.9|9590.9|9602.6|9592.6|9596.8|9586.8|23
1635389680000|2021-10-28 02:54:40|9600|9590|9601.8|9591.8|9601.8|9591.8|9598.6|9588.6|24
1635389690000|2021-10-28 02:54:50|9602.6|9592.6|9602.5|9592.5|9603.9|9593.9|9602|9592|15
1635389700000|2021-10-28 02:55:00|9603|9593|9600.4|9590.4|9603.6|9593.6|9599|9589|13
1635389710000|2021-10-28 02:55:10|9600.1|9590.1|9599|9589|9601|9591|9596.8|9586.8|20
1635389720000|2021-10-28 02:55:20|9598.5|9588.5|9602|9592|9603.4|9593.4|9597.5|9587.5|24
1635389730000|2021-10-28 02:55:30|9602.3|9592.3|9603.5|9593.5|9603.5|9593.5|9599.5|9589.5|23
1635389740000|2021-10-28 02:55:40|9603.3|9593.3|9603.3|9593.3|9607.1|9597.1|9602.8|9592.8|25
1635389750000|2021-10-28 02:55:50|9603.8|9593.8|9605.6|9595.6|9605.6|9595.6|9601.3|9591.3|10
1635389760000|2021-10-28 02:56:00|9605.9|9595.9|9602.8|9592.8|9605.9|9595.9|9602.8|9592.8|12
1635389770000|2021-10-28 02:56:10|9602.4|9592.4|9598.3|9588.3|9603.5|9593.5|9598.3|9588.3|14
1635389780000|2021-10-28 02:56:20|9598|9588|9598.9|9588.9|9598.9|9588.9|9595.8|9585.8|10
1635389790000|2021-10-28 02:56:30|9598.5|9588.5|9596.8|9586.8|9598.5|9588.5|9595.8|9585.8|10
1635389800000|2021-10-28 02:56:40|9597.8|9587.8|9594|9584|9597.8|9587.8|9593.5|9583.5|17
1635389810000|2021-10-28 02:56:50|9593.9|9583.9|9593.8|9583.8|9594.8|9584.8|9593|9583|13
1635389820000|2021-10-28 02:57:00|9593.9|9583.9|9590.3|9580.3|9594.1|9584.1|9590.3|9580.3|13
1635389830000|2021-10-28 02:57:10|9590.5|9580.5|9588.4|9578.4|9593.3|9583.3|9588.4|9578.4|17
1635389840000|2021-10-28 02:57:20|9587.5|9577.5|9585.3|9575.3|9587.6|9577.6|9585.3|9575.3|14
1635389850000|2021-10-28 02:57:30|9585|9575|9582.5|9572.5|9587.5|9577.5|9582.5|9572.5|13
1635389860000|2021-10-28 02:57:40|9582.4|9572.4|9582.3|9572.3|9582.5|9572.5|9580.3|9570.3|10
1635389870000|2021-10-28 02:57:50|9582.5|9572.5|9585.5|9575.5|9585.9|9575.9|9582.5|9572.5|8
1635389880000|2021-10-28 02:58:00|9585.1|9575.1|9590.5|9580.5|9590.5|9580.5|9584.4|9574.4|8
1635389890000|2021-10-28 02:58:10|9590.3|9580.3|9588.1|9578.1|9590.3|9580.3|9588.1|9578.1|8
1635389900000|2021-10-28 02:58:20|9587.8|9577.8|9589.1|9579.1|9589.1|9579.1|9583.8|9573.8|15
1635389910000|2021-10-28 02:58:30|9588.9|9578.9|9587.8|9577.8|9589.1|9579.1|9587.6|9577.6|11
1635389920000|2021-10-28 02:58:40|9586.8|9576.8|9588.1|9578.1|9588.1|9578.1|9586|9576|8
1635389930000|2021-10-28 02:58:50|9589|9579|9587.3|9577.3|9589|9579|9587.3|9577.3|6
1635389940000|2021-10-28 02:59:00|9587|9577|9588.9|9578.9|9588.9|9578.9|9585|9575|12
1635389950000|2021-10-28 02:59:10|9589.5|9579.5|9586|9576|9591.3|9581.3|9585.8|9575.8|13
1635389960000|2021-10-28 02:59:20|9587.5|9577.5|9588|9578|9589|9579|9587|9577|8
1635389970000|2021-10-28 02:59:30|9587.8|9577.8|9594.1|9584.1|9594.1|9584.1|9587.5|9577.5|14
1635389980000|2021-10-28 02:59:40|9594.3|9584.3|9595.9|9585.9|9597.1|9587.1|9594.3|9584.3|14
1635389990000|2021-10-28 02:59:50|9596.1|9586.1|9593.8|9583.8|9596.9|9586.9|9593.5|9583.5|11
1635390000000|2021-10-28 03:00:00|9594|9584|9597.8|9587.8|9598.3|9588.3|9594|9584|16
1635390010000|2021-10-28 03:00:10|9597.5|9587.5|9593.3|9583.3|9597.5|9587.5|9593.3|9583.3|9
1635390020000|2021-10-28 03:00:20|9593|9583|9587.3|9577.3|9593.5|9583.5|9586.5|9576.5|18
1635390030000|2021-10-28 03:00:30|9588.3|9578.3|9585|9575|9589.3|9579.3|9585|9575|11
1635390040000|2021-10-28 03:00:40|9585.4|9575.4|9583.8|9573.8|9586.5|9576.5|9583.4|9573.4|10
1635390050000|2021-10-28 03:00:50|9584.1|9574.1|9581.5|9571.5|9586.9|9576.9|9581.4|9571.4|14
1635390060000|2021-10-28 03:01:00|9580.5|9570.5|9582.8|9572.8|9582.8|9572.8|9580.1|9570.1|14
1635390070000|2021-10-28 03:01:10|9583|9573|9580.9|9570.9|9584|9574|9579.8|9569.8|14
1635390080000|2021-10-28 03:01:20|9579.6|9569.6|9579.3|9569.3|9579.6|9569.6|9578.5|9568.5|10
1635390090000|2021-10-28 03:01:30|9579|9569|9575.3|9565.3|9579|9569|9573.8|9563.8|12
1635390100000|2021-10-28 03:01:40|9574.9|9564.9|9576.3|9566.3|9577.4|9567.4|9574.9|9564.9|13
1635390110000|2021-10-28 03:01:50|9576.5|9566.5|9572.9|9562.9|9577|9567|9572.9|9562.9|11
1635390120000|2021-10-28 03:02:00|9573|9563|9576.4|9566.4|9578|9568|9573|9563|14
1635390130000|2021-10-28 03:02:10|9576.9|9566.9|9579.4|9569.4|9580.4|9570.4|9576.9|9566.9|13
1635390140000|2021-10-28 03:02:20|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|1
1635390150000|2021-10-28 03:02:30|9578.6|9568.6|9577.9|9567.9|9578.6|9568.6|9577.5|9567.5|5
1635390160000|2021-10-28 03:02:40|9577.5|9567.5|9576.8|9566.8|9577.5|9567.5|9576.5|9566.5|4
1635390170000|2021-10-28 03:02:50|9577|9567|9578.9|9568.9|9578.9|9568.9|9577|9567|4
1635390180000|2021-10-28 03:03:00|9578.5|9568.5|9585.3|9575.3|9585.3|9575.3|9578.5|9568.5|11
1635390190000|2021-10-28 03:03:10|9586.6|9576.6|9587.6|9577.6|9587.6|9577.6|9586|9576|8
1635390200000|2021-10-28 03:03:20|9587.3|9577.3|9586.4|9576.4|9587.3|9577.3|9586|9576|7
1635390210000|2021-10-28 03:03:30|9586|9576|9583.3|9573.3|9586|9576|9583.3|9573.3|8
1635390220000|2021-10-28 03:03:40|9583|9573|9579.8|9569.8|9583.3|9573.3|9579.3|9569.3|11
1635390230000|2021-10-28 03:03:50|9579|9569|9582|9572|9584|9574|9579|9569|12
1635390240000|2021-10-28 03:04:00|9582.3|9572.3|9587.1|9577.1|9588|9578|9582.3|9572.3|9
1635390250000|2021-10-28 03:04:10|9586.9|9576.9|9587.8|9577.8|9587.8|9577.8|9586.3|9576.3|5
1635390260000|2021-10-28 03:04:20|9587.5|9577.5|9582.3|9572.3|9587.5|9577.5|9582.3|9572.3|10
1635390270000|2021-10-28 03:04:30|9581.8|9571.8|9580.8|9570.8|9581.8|9571.8|9579.1|9569.1|9
1635390280000|2021-10-28 03:04:40|9580.5|9570.5|9579.8|9569.8|9580.5|9570.5|9579.6|9569.6|5
1635390290000|2021-10-28 03:04:50|9583|9573|9584.6|9574.6|9584.6|9574.6|9583|9573|6
1635390300000|2021-10-28 03:05:00|9585.3|9575.3|9586.3|9576.3|9588.5|9578.5|9585.3|9575.3|10
1635390310000|2021-10-28 03:05:10|9586.4|9576.4|9588.4|9578.4|9588.4|9578.4|9586.4|9576.4|4
1635390330000|2021-10-28 03:05:30|9588.6|9578.6|9590.4|9580.4|9590.4|9580.4|9588.6|9578.6|4
1635390340000|2021-10-28 03:05:40|9590.3|9580.3|9593|9583|9593|9583|9589.9|9579.9|11
1635390350000|2021-10-28 03:05:50|9592.6|9582.6|9591.4|9581.4|9593.5|9583.5|9591.4|9581.4|8
1635390360000|2021-10-28 03:06:00|9591.8|9581.8|9591.8|9581.8|9592.9|9582.9|9591.8|9581.8|7
1635390370000|2021-10-28 03:06:10|9592.3|9582.3|9596.5|9586.5|9597.1|9587.1|9592.3|9582.3|11
1635390380000|2021-10-28 03:06:20|9596.9|9586.9|9599|9589|9599.5|9589.5|9596.9|9586.9|10
1635390390000|2021-10-28 03:06:30|9599.1|9589.1|9596.5|9586.5|9600.3|9590.3|9596.5|9586.5|14
1635390400000|2021-10-28 03:06:40|9595.3|9585.3|9595|9585|9596.5|9586.5|9594.9|9584.9|8
1635390410000|2021-10-28 03:06:50|9594.8|9584.8|9593.9|9583.9|9595|9585|9593.9|9583.9|3
1635390430000|2021-10-28 03:07:10|9594.3|9584.3|9596.9|9586.9|9597.3|9587.3|9594.3|9584.3|7
1635390440000|2021-10-28 03:07:20|9595.9|9585.9|9597|9587|9598|9588|9595.9|9585.9|11
1635390450000|2021-10-28 03:07:30|9596.8|9586.8|9600.1|9590.1|9600.8|9590.8|9596|9586|14
1635390460000|2021-10-28 03:07:40|9600.5|9590.5|9598.6|9588.6|9600.5|9590.5|9598.6|9588.6|5
1635390470000|2021-10-28 03:07:50|9598|9588|9600.3|9590.3|9600.5|9590.5|9596.3|9586.3|10
1635390480000|2021-10-28 03:08:00|9600.9|9590.9|9601.4|9591.4|9601.4|9591.4|9600.5|9590.5|4
1635390490000|2021-10-28 03:08:10|9601.5|9591.5|9598.5|9588.5|9601.5|9591.5|9598.5|9588.5|10
1635390500000|2021-10-28 03:08:20|9598.3|9588.3|9597.8|9587.8|9598.3|9588.3|9597|9587|5
1635390510000|2021-10-28 03:08:30|9597.5|9587.5|9595.4|9585.4|9597.5|9587.5|9594.5|9584.5|8
1635390520000|2021-10-28 03:08:40|9595|9585|9594.5|9584.5|9595|9585|9594.5|9584.5|2
1635390530000|2021-10-28 03:08:50|9594.3|9584.3|9592.5|9582.5|9594.3|9584.3|9592.5|9582.5|6
1635390540000|2021-10-28 03:09:00|9594|9584|9593.8|9583.8|9594.4|9584.4|9593.3|9583.3|7
1635390550000|2021-10-28 03:09:10|9594.6|9584.6|9596.4|9586.4|9596.8|9586.8|9594.6|9584.6|11
1635390560000|2021-10-28 03:09:20|9596.8|9586.8|9598|9588|9598|9588|9595.5|9585.5|13
1635390570000|2021-10-28 03:09:30|9597.6|9587.6|9593.6|9583.6|9597.6|9587.6|9593.6|9583.6|11
1635390580000|2021-10-28 03:09:40|9593.8|9583.8|9595.1|9585.1|9595.1|9585.1|9593.8|9583.8|5
1635390590000|2021-10-28 03:09:50|9595.3|9585.3|9597|9587|9597|9587|9595.1|9585.1|5
1635390600000|2021-10-28 03:10:00|9596.3|9586.3|9596.3|9586.3|9596.5|9586.5|9596|9586|5
1635390610000|2021-10-28 03:10:10|9595.8|9585.8|9598.5|9588.5|9599.1|9589.1|9595.8|9585.8|5
1635390620000|2021-10-28 03:10:20|9599.1|9589.1|9603.1|9593.1|9603.1|9593.1|9599.1|9589.1|20
1635390630000|2021-10-28 03:10:30|9603.4|9593.4|9602.9|9592.9|9604.4|9594.4|9601.5|9591.5|19
1635390640000|2021-10-28 03:10:40|9602.6|9592.6|9603.1|9593.1|9603.6|9593.6|9602.3|9592.3|13
1635390650000|2021-10-28 03:10:50|9602.6|9592.6|9605.3|9595.3|9606.3|9596.3|9602.5|9592.5|21
1635390660000|2021-10-28 03:11:00|9605.6|9595.6|9606.3|9596.3|9607.3|9597.3|9605.6|9595.6|14
1635390670000|2021-10-28 03:11:10|9606|9596|9602.3|9592.3|9606.5|9596.5|9602.3|9592.3|12
1635390680000|2021-10-28 03:11:20|9601.5|9591.5|9598.5|9588.5|9601.5|9591.5|9598.3|9588.3|13
1635390690000|2021-10-28 03:11:30|9598.8|9588.8|9598.3|9588.3|9599.9|9589.9|9597.6|9587.6|10
1635390700000|2021-10-28 03:11:40|9597.9|9587.9|9594.9|9584.9|9597.9|9587.9|9593.8|9583.8|17
1635390710000|2021-10-28 03:11:50|9595.8|9585.8|9594.1|9584.1|9595.8|9585.8|9593.4|9583.4|11
1635390720000|2021-10-28 03:12:00|9593.9|9583.9|9592.3|9582.3|9593.9|9583.9|9592.3|9582.3|10
1635390730000|2021-10-28 03:12:10|9592|9582|9592.1|9582.1|9592.5|9582.5|9591.8|9581.8|10
1635390740000|2021-10-28 03:12:20|9591.1|9581.1|9588.4|9578.4|9591.1|9581.1|9588.4|9578.4|8
1635390750000|2021-10-28 03:12:30|9587.8|9577.8|9587.3|9577.3|9587.8|9577.8|9585.3|9575.3|9
1635390760000|2021-10-28 03:12:40|9587.8|9577.8|9585.8|9575.8|9587.8|9577.8|9585.4|9575.4|8
1635390770000|2021-10-28 03:12:50|9585.4|9575.4|9586|9576|9587.6|9577.6|9584.8|9574.8|8
1635390780000|2021-10-28 03:13:00|9585.9|9575.9|9588.4|9578.4|9589.5|9579.5|9585.4|9575.4|15
1635390790000|2021-10-28 03:13:10|9587.4|9577.4|9584.8|9574.8|9588.1|9578.1|9584.8|9574.8|12
1635390800000|2021-10-28 03:13:20|9584|9574|9581.5|9571.5|9584.3|9574.3|9581.3|9571.3|20
1635390810000|2021-10-28 03:13:30|9581.1|9571.1|9581.9|9571.9|9583.9|9573.9|9580.9|9570.9|16
1635390820000|2021-10-28 03:13:40|9581.4|9571.4|9582.6|9572.6|9583.9|9573.9|9581.3|9571.3|10
1635390830000|2021-10-28 03:13:50|9582.3|9572.3|9585.6|9575.6|9586.1|9576.1|9582.3|9572.3|9
1635390840000|2021-10-28 03:14:00|9585.9|9575.9|9586|9576|9586|9576|9583.8|9573.8|10
1635390850000|2021-10-28 03:14:10|9585.1|9575.1|9589|9579|9589|9579|9585.1|9575.1|7
1635390860000|2021-10-28 03:14:20|9588.8|9578.8|9589.6|9579.6|9589.6|9579.6|9588.3|9578.3|5
1635390870000|2021-10-28 03:14:30|9589.5|9579.5|9588.9|9578.9|9589.5|9579.5|9588.9|9578.9|3
1635390880000|2021-10-28 03:14:40|9588.5|9578.5|9588|9578|9588.5|9578.5|9588|9578|2
1635390890000|2021-10-28 03:14:50|9589|9579|9590|9580|9591|9581|9589|9579|10
1635390900000|2021-10-28 03:15:00|9590.8|9580.8|9591.4|9581.4|9593.5|9583.5|9590|9580|26
1635390910000|2021-10-28 03:15:10|9591.1|9581.1|9590.9|9580.9|9591.1|9581.1|9590.6|9580.6|7
1635390920000|2021-10-28 03:15:20|9591.1|9581.1|9591.4|9581.4|9591.6|9581.6|9590.3|9580.3|26
1635390930000|2021-10-28 03:15:30|9590.5|9580.5|9589.3|9579.3|9591.6|9581.6|9589|9579|14
1635390940000|2021-10-28 03:15:40|9590.1|9580.1|9590.1|9580.1|9590.6|9580.6|9589|9579|24
1635390950000|2021-10-28 03:15:50|9589.3|9579.3|9589.1|9579.1|9590.5|9580.5|9587.3|9577.3|16
1635390960000|2021-10-28 03:16:00|9588.1|9578.1|9586.8|9576.8|9588.1|9578.1|9586.8|9576.8|3
1635390970000|2021-10-28 03:16:10|9586.5|9576.5|9584.8|9574.8|9586.5|9576.5|9582.8|9572.8|18
1635390980000|2021-10-28 03:16:20|9583.5|9573.5|9584|9574|9584.4|9574.4|9582.9|9572.9|21
1635390990000|2021-10-28 03:16:30|9583|9573|9579.4|9569.4|9585.4|9575.4|9579.4|9569.4|17
1635391000000|2021-10-28 03:16:40|9580.6|9570.6|9580.8|9570.8|9582.5|9572.5|9579.4|9569.4|15
1635391010000|2021-10-28 03:16:50|9579.5|9569.5|9579.9|9569.9|9581.9|9571.9|9577.8|9567.8|22
1635391020000|2021-10-28 03:17:00|9578.5|9568.5|9585.4|9575.4|9585.4|9575.4|9578.4|9568.4|27
1635391030000|2021-10-28 03:17:10|9585.6|9575.6|9586.8|9576.8|9587.5|9577.5|9585.6|9575.6|7
1635391040000|2021-10-28 03:17:20|9586.4|9576.4|9582|9572|9586.4|9576.4|9582|9572|12
1635391050000|2021-10-28 03:17:30|9582.1|9572.1|9580.6|9570.6|9583|9573|9580.5|9570.5|7
1635391060000|2021-10-28 03:17:40|9581.1|9571.1|9586.5|9576.5|9586.5|9576.5|9581.1|9571.1|12
1635391070000|2021-10-28 03:17:50|9587.3|9577.3|9586.5|9576.5|9587.3|9577.3|9586.5|9576.5|3
1635391080000|2021-10-28 03:18:00|9586.3|9576.3|9584|9574|9586.3|9576.3|9584|9574|6
1635391090000|2021-10-28 03:18:10|9583.4|9573.4|9582.9|9572.9|9584.5|9574.5|9582|9572|14
1635391100000|2021-10-28 03:18:20|9583.4|9573.4|9585.1|9575.1|9585.1|9575.1|9583.4|9573.4|6
1635391110000|2021-10-28 03:18:30|9585.9|9575.9|9585.3|9575.3|9585.9|9575.9|9585.3|9575.3|3
1635391120000|2021-10-28 03:18:40|9585|9575|9585.9|9575.9|9586.5|9576.5|9585|9575|7
1635391130000|2021-10-28 03:18:50|9584.6|9574.6|9585.1|9575.1|9587.3|9577.3|9584.6|9574.6|8
1635391140000|2021-10-28 03:19:00|9584.8|9574.8|9586.6|9576.6|9586.6|9576.6|9584.8|9574.8|4
1635391150000|2021-10-28 03:19:10|9585.9|9575.9|9586|9576|9586|9576|9585.9|9575.9|2
1635391160000|2021-10-28 03:19:20|9585.6|9575.6|9585.3|9575.3|9587.1|9577.1|9585.3|9575.3|8
1635391170000|2021-10-28 03:19:30|9584.6|9574.6|9584.4|9574.4|9584.6|9574.6|9584.4|9574.4|2
1635391180000|2021-10-28 03:19:40|9584.1|9574.1|9581.1|9571.1|9584.1|9574.1|9581.1|9571.1|8
1635391190000|2021-10-28 03:19:50|9580.3|9570.3|9578.3|9568.3|9580.4|9570.4|9578.3|9568.3|10
1635391200000|2021-10-28 03:20:00|9578|9568|9577.6|9567.6|9579.1|9569.1|9577.6|9567.6|10
1635391210000|2021-10-28 03:20:10|9577.8|9567.8|9578|9568|9579.4|9569.4|9577.8|9567.8|12
1635391220000|2021-10-28 03:20:20|9577.4|9567.4|9573.5|9563.5|9577.4|9567.4|9572.8|9562.8|14
1635391230000|2021-10-28 03:20:30|9571.9|9561.9|9573.6|9563.6|9574.9|9564.9|9571.9|9561.9|11
1635391240000|2021-10-28 03:20:40|9574.3|9564.3|9573.3|9563.3|9574.4|9564.4|9572.6|9562.6|8
1635391250000|2021-10-28 03:20:50|9573|9563|9571.1|9561.1|9573|9563|9571.1|9561.1|7
1635391260000|2021-10-28 03:21:00|9571.4|9561.4|9572.8|9562.8|9572.8|9562.8|9570.8|9560.8|15
1635391270000|2021-10-28 03:21:10|9573|9563|9577.5|9567.5|9577.5|9567.5|9573|9563|10
1635391280000|2021-10-28 03:21:20|9578|9568|9578|9568|9578.3|9568.3|9578|9568|3
1635391290000|2021-10-28 03:21:30|9577.8|9567.8|9576.6|9566.6|9577.8|9567.8|9576.1|9566.1|8
1635391300000|2021-10-28 03:21:40|9576.9|9566.9|9576.1|9566.1|9577.5|9567.5|9576.1|9566.1|7
1635391310000|2021-10-28 03:21:50|9577|9567|9576|9566|9577|9567|9576|9566|3
1635391320000|2021-10-28 03:22:00|9576.6|9566.6|9580.9|9570.9|9580.9|9570.9|9576.6|9566.6|9
1635391330000|2021-10-28 03:22:10|9580.4|9570.4|9580.4|9570.4|9582.3|9572.3|9580.4|9570.4|6
1635391340000|2021-10-28 03:22:20|9580.9|9570.9|9582.1|9572.1|9583|9573|9580.9|9570.9|4
1635391350000|2021-10-28 03:22:30|9582.5|9572.5|9581.9|9571.9|9582.5|9572.5|9581.4|9571.4|6
1635391360000|2021-10-28 03:22:40|9582.3|9572.3|9580.9|9570.9|9582.3|9572.3|9580.9|9570.9|3
1635391370000|2021-10-28 03:22:50|9581.1|9571.1|9580.9|9570.9|9581.1|9571.1|9580.9|9570.9|2
1635391380000|2021-10-28 03:23:00|9580.6|9570.6|9577.5|9567.5|9580.6|9570.6|9577.5|9567.5|10
1635391390000|2021-10-28 03:23:10|9576.5|9566.5|9577.9|9567.9|9578.9|9568.9|9575.4|9565.4|14
1635391400000|2021-10-28 03:23:20|9578.1|9568.1|9575.6|9565.6|9578.3|9568.3|9575.1|9565.1|19
1635391410000|2021-10-28 03:23:30|9575.3|9565.3|9575.6|9565.6|9575.6|9565.6|9572.8|9562.8|12
1635391420000|2021-10-28 03:23:40|9576|9566|9575.9|9565.9|9577.5|9567.5|9575.9|9565.9|7
1635391430000|2021-10-28 03:23:50|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|1
1635391440000|2021-10-28 03:24:00|9574.8|9564.8|9575.1|9565.1|9575.1|9565.1|9574.8|9564.8|3
1635391450000|2021-10-28 03:24:10|9576|9566|9577.6|9567.6|9577.6|9567.6|9575.9|9565.9|5
1635391460000|2021-10-28 03:24:20|9577.8|9567.8|9581.1|9571.1|9581.1|9571.1|9577.8|9567.8|13
1635391470000|2021-10-28 03:24:30|9581.4|9571.4|9583.4|9573.4|9583.4|9573.4|9581.4|9571.4|6
1635391480000|2021-10-28 03:24:40|9583.6|9573.6|9583.3|9573.3|9585.6|9575.6|9583.3|9573.3|7
1635391490000|2021-10-28 03:24:50|9583|9573|9581.5|9571.5|9583.1|9573.1|9581.5|9571.5|7
1635391500000|2021-10-28 03:25:00|9581|9571|9579.9|9569.9|9581|9571|9578.5|9568.5|12
1635391510000|2021-10-28 03:25:10|9579.6|9569.6|9578.6|9568.6|9579.6|9569.6|9577.1|9567.1|5
1635391520000|2021-10-28 03:25:20|9579|9569|9582.3|9572.3|9582.3|9572.3|9579|9569|6
1635391530000|2021-10-28 03:25:30|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|1
1635391540000|2021-10-28 03:25:40|9582.3|9572.3|9581.1|9571.1|9582.3|9572.3|9581.1|9571.1|7
1635391560000|2021-10-28 03:26:00|9579.9|9569.9|9578.9|9568.9|9579.9|9569.9|9578.5|9568.5|3
1635391570000|2021-10-28 03:26:10|9579.3|9569.3|9580|9570|9580|9570|9579.3|9569.3|2
1635391580000|2021-10-28 03:26:20|9580.3|9570.3|9581.6|9571.6|9582.8|9572.8|9580.3|9570.3|11
1635391590000|2021-10-28 03:26:30|9582.1|9572.1|9580.9|9570.9|9582.3|9572.3|9580.9|9570.9|6
1635391600000|2021-10-28 03:26:40|9581.1|9571.1|9580|9570|9581.1|9571.1|9579.5|9569.5|6
1635391610000|2021-10-28 03:26:50|9579.8|9569.8|9580|9570|9580|9570|9579.5|9569.5|5
1635391620000|2021-10-28 03:27:00|9580.5|9570.5|9581.3|9571.3|9581.3|9571.3|9580.5|9570.5|4
1635391630000|2021-10-28 03:27:10|9581|9571|9579.8|9569.8|9581|9571|9579.1|9569.1|5
1635391640000|2021-10-28 03:27:20|9579.9|9569.9|9579.6|9569.6|9581|9571|9579.4|9569.4|9
1635391650000|2021-10-28 03:27:30|9578.1|9568.1|9577.3|9567.3|9578.3|9568.3|9577.3|9567.3|5
1635391660000|2021-10-28 03:27:40|9576.3|9566.3|9577|9567|9577|9567|9576.3|9566.3|2
1635391670000|2021-10-28 03:27:50|9577.4|9567.4|9577.6|9567.6|9577.6|9567.6|9577.4|9567.4|8
1635391680000|2021-10-28 03:28:00|9577.4|9567.4|9576.5|9566.5|9577.4|9567.4|9576.1|9566.1|5
1635391690000|2021-10-28 03:28:10|9577|9567|9577|9567|9577|9567|9577|9567|1
1635391700000|2021-10-28 03:28:20|9577.1|9567.1|9581.1|9571.1|9581.1|9571.1|9577.1|9567.1|5
1635391710000|2021-10-28 03:28:30|9582.5|9572.5|9582.6|9572.6|9582.6|9572.6|9582.5|9572.5|2
1635391720000|2021-10-28 03:28:40|9581.1|9571.1|9581.9|9571.9|9581.9|9571.9|9580.5|9570.5|5
1635391730000|2021-10-28 03:28:50|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|1
1635391750000|2021-10-28 03:29:10|9582|9572|9582|9572|9582|9572|9582|9572|1
1635391760000|2021-10-28 03:29:20|9582.8|9572.8|9581.4|9571.4|9582.9|9572.9|9581.4|9571.4|7
1635391770000|2021-10-28 03:29:30|9581.6|9571.6|9581.6|9571.6|9582.9|9572.9|9581.6|9571.6|9
1635391780000|2021-10-28 03:29:40|9582.3|9572.3|9581.4|9571.4|9582.8|9572.8|9581.1|9571.1|7
1635391790000|2021-10-28 03:29:50|9581|9571|9580|9570|9581|9571|9579.5|9569.5|12
1635391800000|2021-10-28 03:30:00|9579.8|9569.8|9579.1|9569.1|9580.3|9570.3|9579.1|9569.1|6
1635391810000|2021-10-28 03:30:10|9579.4|9569.4|9580|9570|9580|9570|9579.4|9569.4|2
1635391820000|2021-10-28 03:30:20|9580.9|9570.9|9580.5|9570.5|9580.9|9570.9|9579.8|9569.8|3
1635391840000|2021-10-28 03:30:40|9581.8|9571.8|9583.1|9573.1|9583.1|9573.1|9581.8|9571.8|2
1635391850000|2021-10-28 03:30:50|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|1
1635391880000|2021-10-28 03:31:20|9582.3|9572.3|9580.3|9570.3|9582.3|9572.3|9580.3|9570.3|4
1635391890000|2021-10-28 03:31:30|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|1
1635391900000|2021-10-28 03:31:40|9581.8|9571.8|9581|9571|9581.8|9571.8|9580|9570|5
1635391910000|2021-10-28 03:31:50|9579.9|9569.9|9579.4|9569.4|9579.9|9569.9|9579.4|9569.4|2
1635391920000|2021-10-28 03:32:00|9580.4|9570.4|9579.4|9569.4|9580.4|9570.4|9579.4|9569.4|2
1635391930000|2021-10-28 03:32:10|9580.4|9570.4|9580.3|9570.3|9580.4|9570.4|9580.3|9570.3|2
1635391940000|2021-10-28 03:32:20|9581|9571|9581|9571|9581|9571|9581|9571|1
1635391950000|2021-10-28 03:32:30|9581.3|9571.3|9582|9572|9582|9572|9581.3|9571.3|2
1635391960000|2021-10-28 03:32:40|9581|9571|9582.1|9572.1|9583.1|9573.1|9581|9571|3
1635391970000|2021-10-28 03:32:50|9581.9|9571.9|9580.5|9570.5|9581.9|9571.9|9580.5|9570.5|5
1635391990000|2021-10-28 03:33:10|9579.8|9569.8|9579.3|9569.3|9580.6|9570.6|9579.3|9569.3|4
1635392020000|2021-10-28 03:33:40|9578.3|9568.3|9577.3|9567.3|9578.3|9568.3|9577.3|9567.3|2
1635392030000|2021-10-28 03:33:50|9577.5|9567.5|9577.8|9567.8|9578|9568|9577.5|9567.5|4
1635392040000|2021-10-28 03:34:00|9578|9568|9577.8|9567.8|9578|9568|9577.8|9567.8|2
1635392070000|2021-10-28 03:34:30|9578|9568|9578.5|9568.5|9579|9569|9578|9568|4
1635392090000|2021-10-28 03:34:50|9578.6|9568.6|9581.1|9571.1|9581.1|9571.1|9578.6|9568.6|3
1635392100000|2021-10-28 03:35:00|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|1
1635392150000|2021-10-28 03:35:50|9582|9572|9582.3|9572.3|9582.4|9572.4|9582|9572|3
1635392160000|2021-10-28 03:36:00|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|1
1635392180000|2021-10-28 03:36:20|9582.3|9572.3|9581.6|9571.6|9582.3|9572.3|9581.6|9571.6|3
1635392190000|2021-10-28 03:36:30|9581.9|9571.9|9581.5|9571.5|9581.9|9571.9|9581.5|9571.5|2
1635392230000|2021-10-28 03:37:10|9581.8|9571.8|9582|9572|9582|9572|9581.8|9571.8|2
1635392250000|2021-10-28 03:37:30|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|1
1635392260000|2021-10-28 03:37:40|9581.9|9571.9|9582|9572|9582.3|9572.3|9581.9|9571.9|3
1635392270000|2021-10-28 03:37:50|9581.8|9571.8|9579.9|9569.9|9581.8|9571.8|9579.9|9569.9|3
1635392280000|2021-10-28 03:38:00|9580.3|9570.3|9580.4|9570.4|9580.4|9570.4|9580.3|9570.3|2
1635392290000|2021-10-28 03:38:10|9580.5|9570.5|9581|9571|9581.1|9571.1|9580.3|9570.3|11
1635392300000|2021-10-28 03:38:20|9580.9|9570.9|9580.1|9570.1|9580.9|9570.9|9580.1|9570.1|4
1635392310000|2021-10-28 03:38:30|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|1
1635392330000|2021-10-28 03:38:50|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|1
1635392360000|2021-10-28 03:39:20|9579.5|9569.5|9579.3|9569.3|9579.5|9569.5|9579.3|9569.3|2
1635392380000|2021-10-28 03:39:40|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|9578.1|9568.1|4
1635392390000|2021-10-28 03:39:50|9578.9|9568.9|9578|9568|9578.9|9568.9|9578|9568|2
1635392400000|2021-10-28 03:40:00|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|1
1635392410000|2021-10-28 03:40:10|9577.9|9567.9|9578.5|9568.5|9578.5|9568.5|9577.9|9567.9|3
1635392420000|2021-10-28 03:40:20|9578|9568|9578|9568|9578|9568|9578|9568|1
1635392450000|2021-10-28 03:40:50|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|1
1635392460000|2021-10-28 03:41:00|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|1
1635392480000|2021-10-28 03:41:20|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|1
1635392490000|2021-10-28 03:41:30|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|1
1635392500000|2021-10-28 03:41:40|9577.1|9567.1|9577.5|9567.5|9577.5|9567.5|9577.1|9567.1|3
1635392520000|2021-10-28 03:42:00|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|1
1635392530000|2021-10-28 03:42:10|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|1
1635392560000|2021-10-28 03:42:40|9576.6|9566.6|9577.9|9567.9|9577.9|9567.9|9576.6|9566.6|2
1635392590000|2021-10-28 03:43:10|9578|9568|9579.5|9569.5|9579.5|9569.5|9578|9568|3
1635392600000|2021-10-28 03:43:20|9579.8|9569.8|9579.5|9569.5|9580|9570|9579.5|9569.5|3
1635392630000|2021-10-28 03:43:50|9579.3|9569.3|9578.9|9568.9|9579.3|9569.3|9578.9|9568.9|3
1635392650000|2021-10-28 03:44:10|9578.5|9568.5|9577.8|9567.8|9578.5|9568.5|9577.8|9567.8|2
1635392660000|2021-10-28 03:44:20|9578.1|9568.1|9581.6|9571.6|9581.6|9571.6|9578.1|9568.1|6
1635392670000|2021-10-28 03:44:30|9580.9|9570.9|9579.5|9569.5|9580.9|9570.9|9579.5|9569.5|2
1635392680000|2021-10-28 03:44:40|9580|9570|9579.5|9569.5|9580|9570|9579.5|9569.5|2
1635392710000|2021-10-28 03:45:10|9579|9569|9580.1|9570.1|9580.1|9570.1|9579|9569|3
1635392730000|2021-10-28 03:45:30|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|1
1635392760000|2021-10-28 03:46:00|9579|9569|9577.6|9567.6|9579|9569|9577.6|9567.6|3
1635392780000|2021-10-28 03:46:20|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|1
1635392800000|2021-10-28 03:46:40|9577.5|9567.5|9577.8|9567.8|9577.8|9567.8|9577.5|9567.5|2
1635392810000|2021-10-28 03:46:50|9577.9|9567.9|9577.8|9567.8|9577.9|9567.9|9577.8|9567.8|2
1635392870000|2021-10-28 03:47:50|9577.5|9567.5|9576.9|9566.9|9577.5|9567.5|9576.9|9566.9|2
1635392880000|2021-10-28 03:48:00|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|1
1635392890000|2021-10-28 03:48:10|9577.4|9567.4|9577.9|9567.9|9577.9|9567.9|9577.4|9567.4|2
1635392900000|2021-10-28 03:48:20|9578.6|9568.6|9578.1|9568.1|9578.6|9568.6|9578.1|9568.1|2
1635392910000|2021-10-28 03:48:30|9577.9|9567.9|9578.1|9568.1|9578.1|9568.1|9577.9|9567.9|2
1635392940000|2021-10-28 03:49:00|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|1
1635392960000|2021-10-28 03:49:20|9579.1|9569.1|9579.8|9569.8|9579.8|9569.8|9579.1|9569.1|2
1635393010000|2021-10-28 03:50:10|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|1
1635393030000|2021-10-28 03:50:30|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|1
1635393040000|2021-10-28 03:50:40|9580.4|9570.4|9581.3|9571.3|9581.4|9571.4|9580.4|9570.4|4
1635393080000|2021-10-28 03:51:20|9581.9|9571.9|9581.1|9571.1|9581.9|9571.9|9581.1|9571.1|2
1635393090000|2021-10-28 03:51:30|9581.5|9571.5|9581.8|9571.8|9581.8|9571.8|9581.5|9571.5|2
1635393100000|2021-10-28 03:51:40|9581.5|9571.5|9581.3|9571.3|9581.5|9571.5|9581.3|9571.3|2
1635393110000|2021-10-28 03:51:50|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|1
1635393120000|2021-10-28 03:52:00|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1635393130000|2021-10-28 03:52:10|9581.5|9571.5|9581.8|9571.8|9581.8|9571.8|9581.5|9571.5|4
1635393300000|2021-10-28 03:55:00|9581.9|9571.9|9583|9573|9583|9573|9581.9|9571.9|2
1635393330000|2021-10-28 03:55:30|9582.8|9572.8|9582|9572|9582.8|9572.8|9582|9572|2
1635393440000|2021-10-28 03:57:20|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1635393450000|2021-10-28 03:57:30|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1635393460000|2021-10-28 03:57:40|9583|9573|9583|9573|9583|9573|9583|9573|1
1635393500000|2021-10-28 03:58:20|9582.8|9572.8|9582.3|9572.3|9582.8|9572.8|9582.3|9572.3|2
1635393520000|2021-10-28 03:58:40|9581.8|9571.8|9580.5|9570.5|9581.8|9571.8|9580.5|9570.5|2
1635393540000|2021-10-28 03:59:00|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|1
1635393550000|2021-10-28 03:59:10|9581|9571|9581|9571|9581|9571|9581|9571|1
1635393590000|2021-10-28 03:59:50|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|1
1635393610000|2021-10-28 04:00:10|9580.5|9570.5|9580.1|9570.1|9580.5|9570.5|9580.1|9570.1|2
1635393640000|2021-10-28 04:00:40|9579.9|9569.9|9579|9569|9579.9|9569.9|9579|9569|2
1635393650000|2021-10-28 04:00:50|9578.6|9568.6|9578.4|9568.4|9578.6|9568.6|9578.4|9568.4|2
1635393680000|2021-10-28 04:01:20|9579|9569|9579.6|9569.6|9579.6|9569.6|9579|9569|2
1635393730000|2021-10-28 04:02:10|9579.9|9569.9|9580|9570|9580|9570|9579.9|9569.9|2
1635393740000|2021-10-28 04:02:20|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|1
1635393750000|2021-10-28 04:02:30|9579.4|9569.4|9579.5|9569.5|9579.5|9569.5|9579.4|9569.4|2
1635393760000|2021-10-28 04:02:40|9579.4|9569.4|9579|9569|9579.5|9569.5|9579|9569|3
1635393820000|2021-10-28 04:03:40|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|1
1635393840000|2021-10-28 04:04:00|9579.4|9569.4|9579.6|9569.6|9579.8|9569.8|9579.4|9569.4|3
1635393920000|2021-10-28 04:05:20|9580|9570|9580|9570|9580|9570|9580|9570|1
1635393940000|2021-10-28 04:05:40|9580.3|9570.3|9579|9569|9580.3|9570.3|9579|9569|3
1635394130000|2021-10-28 04:08:50|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|1
1635394140000|2021-10-28 04:09:00|9579.9|9569.9|9579.5|9569.5|9580.3|9570.3|9579.5|9569.5|4
1635394220000|2021-10-28 04:10:20|9580|9570|9591.1|9581.1|9591.1|9581.1|9580|9570|6
1635394230000|2021-10-28 04:10:30|9591|9581|9590.5|9580.5|9591|9581|9590.5|9580.5|2
1635394240000|2021-10-28 04:10:40|9591.1|9581.1|9591.8|9581.8|9591.8|9581.8|9591.1|9581.1|2
1635394250000|2021-10-28 04:10:50|9591.5|9581.5|9591|9581|9591.5|9581.5|9591|9581|3
1635394270000|2021-10-28 04:11:10|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1635394280000|2021-10-28 04:11:20|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|1
1635394300000|2021-10-28 04:11:40|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1635394330000|2021-10-28 04:12:10|9591|9581|9591|9581|9591|9581|9591|9581|1
1635394340000|2021-10-28 04:12:20|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1635394360000|2021-10-28 04:12:40|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|1
1635394370000|2021-10-28 04:12:50|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1635394380000|2021-10-28 04:13:00|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1635394430000|2021-10-28 04:13:50|9592|9582|9593|9583|9593.5|9583.5|9592|9582|7
1635394470000|2021-10-28 04:14:30|9593.5|9583.5|9593.3|9583.3|9593.5|9583.5|9593.3|9583.3|2
1635394480000|2021-10-28 04:14:40|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|1
1635394490000|2021-10-28 04:14:50|9593.3|9583.3|9593.4|9583.4|9594.4|9584.4|9593.3|9583.3|5
1635394500000|2021-10-28 04:15:00|9593.6|9583.6|9594.5|9584.5|9594.5|9584.5|9593.6|9583.6|2
1635394510000|2021-10-28 04:15:10|9593.3|9583.3|9592.8|9582.8|9593.3|9583.3|9592.8|9582.8|2
1635394530000|2021-10-28 04:15:30|9591.8|9581.8|9591.4|9581.4|9591.8|9581.8|9591.4|9581.4|2
1635394580000|2021-10-28 04:16:20|9591.5|9581.5|9593|9583|9593.6|9583.6|9591.5|9581.5|4
1635394600000|2021-10-28 04:16:40|9593.4|9583.4|9593.8|9583.8|9593.8|9583.8|9593.4|9583.4|3
1635394620000|2021-10-28 04:17:00|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|1
1635394700000|2021-10-28 04:18:20|9593.8|9583.8|9593.8|9583.8|9593.9|9583.9|9592.9|9582.9|5
1635394730000|2021-10-28 04:18:50|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|1
1635394780000|2021-10-28 04:19:40|9594.3|9584.3|9594.1|9584.1|9594.3|9584.3|9594.1|9584.1|2
1635394790000|2021-10-28 04:19:50|9595.4|9585.4|9593.4|9583.4|9595.4|9585.4|9593.4|9583.4|2
1635394840000|2021-10-28 04:20:40|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|1
1635394850000|2021-10-28 04:20:50|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|1
1635394890000|2021-10-28 04:21:30|9593.5|9583.5|9592.8|9582.8|9593.5|9583.5|9592.8|9582.8|2
1635394910000|2021-10-28 04:21:50|9593.3|9583.3|9593.4|9583.4|9593.4|9583.4|9593.3|9583.3|2
1635394930000|2021-10-28 04:22:10|9593|9583|9592.3|9582.3|9593|9583|9592.3|9582.3|3
1635394940000|2021-10-28 04:22:20|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1635394950000|2021-10-28 04:22:30|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1635394990000|2021-10-28 04:23:10|9593.3|9583.3|9592.3|9582.3|9593.3|9583.3|9592.3|9582.3|3
1635395000000|2021-10-28 04:23:20|9592|9582|9591.4|9581.4|9592|9582|9591.4|9581.4|2
1635395040000|2021-10-28 04:24:00|9591.8|9581.8|9592|9582|9592|9582|9591.8|9581.8|2
1635395050000|2021-10-28 04:24:10|9591.6|9581.6|9591.4|9581.4|9591.6|9581.6|9591.4|9581.4|2
1635395060000|2021-10-28 04:24:20|9591.3|9581.3|9591.5|9581.5|9591.5|9581.5|9591.3|9581.3|3
1635395070000|2021-10-28 04:24:30|9591.4|9581.4|9591.5|9581.5|9591.5|9581.5|9591.4|9581.4|2
1635395080000|2021-10-28 04:24:40|9591.4|9581.4|9591.5|9581.5|9591.5|9581.5|9591.4|9581.4|2
1635395100000|2021-10-28 04:25:00|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|1
1635395120000|2021-10-28 04:25:20|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1635395130000|2021-10-28 04:25:30|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|1
1635395150000|2021-10-28 04:25:50|9591.5|9581.5|9592.3|9582.3|9592.3|9582.3|9591.5|9581.5|2
1635395160000|2021-10-28 04:26:00|9592.9|9582.9|9593.1|9583.1|9593.1|9583.1|9592.9|9582.9|2
1635395180000|2021-10-28 04:26:20|9594|9584|9594|9584|9594|9584|9594|9584|1
1635395190000|2021-10-28 04:26:30|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1635395220000|2021-10-28 04:27:00|9595.6|9585.6|9596.1|9586.1|9596.1|9586.1|9595.6|9585.6|2
1635395230000|2021-10-28 04:27:10|9595.6|9585.6|9596|9586|9596|9586|9595.6|9585.6|2
1635395240000|2021-10-28 04:27:20|9597.1|9587.1|9596.9|9586.9|9597.9|9587.9|9596.9|9586.9|5
1635395250000|2021-10-28 04:27:30|9596.8|9586.8|9597|9587|9597|9587|9596.8|9586.8|2
1635395260000|2021-10-28 04:27:40|9596.5|9586.5|9596|9586|9596.5|9586.5|9596|9586|2
1635395270000|2021-10-28 04:27:50|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1635395290000|2021-10-28 04:28:10|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1635395350000|2021-10-28 04:29:10|9596.8|9586.8|9597.3|9587.3|9597.8|9587.8|9596.8|9586.8|5
1635395370000|2021-10-28 04:29:30|9596.9|9586.9|9596.8|9586.8|9596.9|9586.9|9596.8|9586.8|2
1635395380000|2021-10-28 04:29:40|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1635395390000|2021-10-28 04:29:50|9596.9|9586.9|9597.1|9587.1|9597.1|9587.1|9596.9|9586.9|2
1635395400000|2021-10-28 04:30:00|9596.9|9586.9|9596.5|9586.5|9596.9|9586.9|9596.5|9586.5|2
1635395420000|2021-10-28 04:30:20|9596.1|9586.1|9596.6|9586.6|9596.9|9586.9|9596.1|9586.1|3
1635395440000|2021-10-28 04:30:40|9596.9|9586.9|9596.6|9586.6|9596.9|9586.9|9596.3|9586.3|3
1635395460000|2021-10-28 04:31:00|9596.9|9586.9|9596.3|9586.3|9596.9|9586.9|9596.3|9586.3|2
1635395470000|2021-10-28 04:31:10|9596|9586|9592|9582|9596|9586|9592|9582|7
1635395490000|2021-10-28 04:31:30|9592.4|9582.4|9590|9580|9592.4|9582.4|9590|9580|5
1635395500000|2021-10-28 04:31:40|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|1
1635395510000|2021-10-28 04:31:50|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|1
1635395520000|2021-10-28 04:32:00|9591.4|9581.4|9591.8|9581.8|9591.8|9581.8|9591.1|9581.1|4
1635395530000|2021-10-28 04:32:10|9592|9582|9591|9581|9592|9582|9591|9581|2
1635395550000|2021-10-28 04:32:30|9590.9|9580.9|9590.5|9580.5|9591.3|9581.3|9590.5|9580.5|4
1635395560000|2021-10-28 04:32:40|9590|9580|9590|9580|9590|9580|9590|9580|1
1635395580000|2021-10-28 04:33:00|9590.8|9580.8|9591.9|9581.9|9591.9|9581.9|9590.8|9580.8|2
1635395600000|2021-10-28 04:33:20|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1635395610000|2021-10-28 04:33:30|9591.3|9581.3|9590.1|9580.1|9591.3|9581.3|9589.9|9579.9|4
1635395670000|2021-10-28 04:34:30|9589.8|9579.8|9591|9581|9591|9581|9589.8|9579.8|2
1635395680000|2021-10-28 04:34:40|9590.6|9580.6|9591.5|9581.5|9591.5|9581.5|9590.6|9580.6|2
1635395700000|2021-10-28 04:35:00|9591.8|9581.8|9592.4|9582.4|9592.4|9582.4|9591.8|9581.8|2
1635395710000|2021-10-28 04:35:10|9592.8|9582.8|9593|9583|9593|9583|9592.8|9582.8|2
1635395730000|2021-10-28 04:35:30|9594.4|9584.4|9595|9585|9595.4|9585.4|9594.4|9584.4|3
1635395740000|2021-10-28 04:35:40|9594.9|9584.9|9593.4|9583.4|9594.9|9584.9|9593.4|9583.4|2
1635395760000|2021-10-28 04:36:00|9593|9583|9593.8|9583.8|9593.8|9583.8|9592.5|9582.5|4
1635395800000|2021-10-28 04:36:40|9594.5|9584.5|9594.8|9584.8|9594.8|9584.8|9594.5|9584.5|2
1635395830000|2021-10-28 04:37:10|9594.4|9584.4|9594.1|9584.1|9594.4|9584.4|9594.1|9584.1|2
1635395850000|2021-10-28 04:37:30|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|1
1635395860000|2021-10-28 04:37:40|9596|9586|9596|9586|9596|9586|9596|9586|1
1635395910000|2021-10-28 04:38:30|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|1
1635396000000|2021-10-28 04:40:00|9596.6|9586.6|9597.3|9587.3|9597.3|9587.3|9596.6|9586.6|2
1635396010000|2021-10-28 04:40:10|9597.4|9587.4|9597.6|9587.6|9597.6|9587.6|9597.4|9587.4|2
1635396070000|2021-10-28 04:41:10|9597.3|9587.3|9596.9|9586.9|9597.3|9587.3|9596.9|9586.9|2
1635396100000|2021-10-28 04:41:40|9596.6|9586.6|9596|9586|9596.6|9586.6|9596|9586|2
1635396110000|2021-10-28 04:41:50|9595.6|9585.6|9598.3|9588.3|9598.3|9588.3|9594.9|9584.9|5
1635396130000|2021-10-28 04:42:10|9598.9|9588.9|9600.8|9590.8|9600.8|9590.8|9598.9|9588.9|3
1635396160000|2021-10-28 04:42:40|9599.9|9589.9|9599.6|9589.6|9599.9|9589.9|9599.6|9589.6|2
1635396170000|2021-10-28 04:42:50|9600.5|9590.5|9600.8|9590.8|9600.8|9590.8|9600.5|9590.5|2
1635396180000|2021-10-28 04:43:00|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|1
1635396220000|2021-10-28 04:43:40|9602.4|9592.4|9602.6|9592.6|9602.6|9592.6|9602.4|9592.4|2
1635396230000|2021-10-28 04:43:50|9602.8|9592.8|9602.6|9592.6|9602.8|9592.8|9602.6|9592.6|4
1635396240000|2021-10-28 04:44:00|9602.8|9592.8|9602.6|9592.6|9602.8|9592.8|9602.6|9592.6|2
1635396280000|2021-10-28 04:44:40|9602.8|9592.8|9602.6|9592.6|9602.8|9592.8|9602.6|9592.6|2
1635396310000|2021-10-28 04:45:10|9603.6|9593.6|9606|9596|9606.1|9596.1|9603.6|9593.6|4
1635396330000|2021-10-28 04:45:30|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|1
1635396350000|2021-10-28 04:45:50|9607.6|9597.6|9607.8|9597.8|9608.3|9598.3|9607.6|9597.6|3
1635396360000|2021-10-28 04:46:00|9608.6|9598.6|9609.3|9599.3|9609.3|9599.3|9608.3|9598.3|4
1635396410000|2021-10-28 04:46:50|9610|9600|9610|9600|9610|9600|9610|9600|1
1635396420000|2021-10-28 04:47:00|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|1
1635396450000|2021-10-28 04:47:30|9610.8|9600.8|9609.5|9599.5|9610.8|9600.8|9609.5|9599.5|2
1635396470000|2021-10-28 04:47:50|9609|9599|9608.1|9598.1|9609|9599|9608.1|9598.1|2
1635396480000|2021-10-28 04:48:00|9607.8|9597.8|9609|9599|9609|9599|9607.8|9597.8|2
1635396530000|2021-10-28 04:48:50|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|1
1635396540000|2021-10-28 04:49:00|9610.3|9600.3|9610|9600|9610.3|9600.3|9610|9600|2
1635396550000|2021-10-28 04:49:10|9610.3|9600.3|9609.4|9599.4|9610.5|9600.5|9609.4|9599.4|3
1635396560000|2021-10-28 04:49:20|9609.6|9599.6|9608.8|9598.8|9609.6|9599.6|9608|9598|5
1635396570000|2021-10-28 04:49:30|9609.3|9599.3|9609.5|9599.5|9609.5|9599.5|9609.3|9599.3|2
1635396590000|2021-10-28 04:49:50|9609.6|9599.6|9610|9600|9610|9600|9609.6|9599.6|2
1635396610000|2021-10-28 04:50:10|9610.8|9600.8|9610.3|9600.3|9610.8|9600.8|9610|9600|4
1635396620000|2021-10-28 04:50:20|9610.1|9600.1|9609.3|9599.3|9610.1|9600.1|9609.3|9599.3|3
1635396640000|2021-10-28 04:50:40|9608.1|9598.1|9608|9598|9608.1|9598.1|9608|9598|2
1635396650000|2021-10-28 04:50:50|9608.9|9598.9|9608.4|9598.4|9608.9|9598.9|9608.4|9598.4|2
1635396660000|2021-10-28 04:51:00|9608.6|9598.6|9609.3|9599.3|9609.6|9599.6|9608.4|9598.4|6
1635396670000|2021-10-28 04:51:10|9610|9600|9609.8|9599.8|9610|9600|9609.8|9599.8|2
1635396680000|2021-10-28 04:51:20|9609|9599|9608.6|9598.6|9609|9599|9608.6|9598.6|3
1635396690000|2021-10-28 04:51:30|9608.5|9598.5|9608.8|9598.8|9609|9599|9608.5|9598.5|4
1635396710000|2021-10-28 04:51:50|9609|9599|9609|9599|9609|9599|9609|9599|1
1635396720000|2021-10-28 04:52:00|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1635396730000|2021-10-28 04:52:10|9606.5|9596.5|9605.5|9595.5|9606.5|9596.5|9605|9595|4
1635396740000|2021-10-28 04:52:20|9604.5|9594.5|9604.4|9594.4|9604.5|9594.5|9604.4|9594.4|2
1635396750000|2021-10-28 04:52:30|9604.3|9594.3|9605.3|9595.3|9605.3|9595.3|9604.3|9594.3|3
1635396760000|2021-10-28 04:52:40|9605.8|9595.8|9606.1|9596.1|9606.1|9596.1|9605.8|9595.8|2
1635396770000|2021-10-28 04:52:50|9607|9597|9608.1|9598.1|9608.1|9598.1|9607|9597|4
1635396780000|2021-10-28 04:53:00|9607.9|9597.9|9607.8|9597.8|9607.9|9597.9|9607.8|9597.8|2
1635396790000|2021-10-28 04:53:10|9608|9598|9608|9598|9608|9598|9608|9598|1
1635396800000|2021-10-28 04:53:20|9608.9|9598.9|9608|9598|9608.9|9598.9|9608|9598|4
1635396810000|2021-10-28 04:53:30|9607.9|9597.9|9606|9596|9607.9|9597.9|9606|9596|3
1635396820000|2021-10-28 04:53:40|9605.3|9595.3|9604.6|9594.6|9605.3|9595.3|9604.6|9594.6|3
1635396830000|2021-10-28 04:53:50|9605|9595|9607.8|9597.8|9607.8|9597.8|9605|9595|4
1635396840000|2021-10-28 04:54:00|9608|9598|9608.1|9598.1|9608.5|9598.5|9608|9598|4
1635396870000|2021-10-28 04:54:30|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|1
1635396880000|2021-10-28 04:54:40|9609|9599|9608.8|9598.8|9609|9599|9608.8|9598.8|2
1635396900000|2021-10-28 04:55:00|9609|9599|9609.6|9599.6|9609.6|9599.6|9609|9599|2
1635396930000|2021-10-28 04:55:30|9609.5|9599.5|9609|9599|9609.6|9599.6|9609|9599|3
1635396980000|2021-10-28 04:56:20|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|1
1635396990000|2021-10-28 04:56:30|9609.3|9599.3|9609.4|9599.4|9609.4|9599.4|9609.3|9599.3|2
1635397000000|2021-10-28 04:56:40|9608.9|9598.9|9608.3|9598.3|9608.9|9598.9|9607.6|9597.6|3
1635397110000|2021-10-28 04:58:30|9608.6|9598.6|9610.9|9600.9|9611.3|9601.3|9608.6|9598.6|6
1635397120000|2021-10-28 04:58:40|9611.1|9601.1|9611.4|9601.4|9611.9|9601.9|9611.1|9601.1|3
1635397130000|2021-10-28 04:58:50|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|1
1635397170000|2021-10-28 04:59:30|9612.1|9602.1|9612.3|9602.3|9612.3|9602.3|9612.1|9602.1|2
1635397180000|2021-10-28 04:59:40|9612.6|9602.6|9618.9|9608.9|9619.1|9609.1|9612.6|9602.6|7
1635397190000|2021-10-28 04:59:50|9618.6|9608.6|9619.8|9609.8|9619.8|9609.8|9618.6|9608.6|3
1635397200000|2021-10-28 05:00:00|9619.9|9609.9|9620|9610|9620.9|9610.9|9619.9|9609.9|4
1635397210000|2021-10-28 05:00:10|9620.8|9610.8|9620|9610|9620.8|9610.8|9620|9610|2
1635397220000|2021-10-28 05:00:20|9620.5|9610.5|9620|9610|9620.6|9610.6|9620|9610|4
1635397230000|2021-10-28 05:00:30|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|1
1635397250000|2021-10-28 05:00:50|9621.6|9611.6|9622.6|9612.6|9622.6|9612.6|9621.6|9611.6|2
1635397270000|2021-10-28 05:01:10|9622.9|9612.9|9622.3|9612.3|9623.5|9613.5|9622.3|9612.3|3
1635397290000|2021-10-28 05:01:30|9622.5|9612.5|9622.3|9612.3|9622.5|9612.5|9622.3|9612.3|2
1635397300000|2021-10-28 05:01:40|9622.5|9612.5|9622.8|9612.8|9622.8|9612.8|9622.5|9612.5|2
1635397340000|2021-10-28 05:02:20|9623|9613|9623.3|9613.3|9623.3|9613.3|9623|9613|2
1635397390000|2021-10-28 05:03:10|9622.8|9612.8|9622.8|9612.8|9623|9613|9622.5|9612.5|5
1635397400000|2021-10-28 05:03:20|9623|9613|9624.4|9614.4|9624.4|9614.4|9623|9613|4
1635397410000|2021-10-28 05:03:30|9624|9614|9623.8|9613.8|9624|9614|9623.8|9613.8|2
1635397430000|2021-10-28 05:03:50|9623.4|9613.4|9622.5|9612.5|9623.4|9613.4|9622.5|9612.5|2
1635397440000|2021-10-28 05:04:00|9622.8|9612.8|9622.4|9612.4|9622.8|9612.8|9622.4|9612.4|2
1635397450000|2021-10-28 05:04:10|9622|9612|9621.8|9611.8|9622|9612|9621.8|9611.8|2
1635397470000|2021-10-28 05:04:30|9621.3|9611.3|9620.3|9610.3|9621.3|9611.3|9620.3|9610.3|2
1635397490000|2021-10-28 05:04:50|9620.8|9610.8|9621|9611|9621|9611|9620.8|9610.8|2
1635397510000|2021-10-28 05:05:10|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1635397520000|2021-10-28 05:05:20|9621.8|9611.8|9622.1|9612.1|9622.1|9612.1|9621.3|9611.3|3
1635397530000|2021-10-28 05:05:30|9622.4|9612.4|9622.9|9612.9|9622.9|9612.9|9622.4|9612.4|2
1635397540000|2021-10-28 05:05:40|9621.8|9611.8|9621|9611|9621.8|9611.8|9621|9611|2
1635397560000|2021-10-28 05:06:00|9619.8|9609.8|9618.9|9608.9|9619.8|9609.8|9618.9|9608.9|2
1635397570000|2021-10-28 05:06:10|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1635397590000|2021-10-28 05:06:30|9618.8|9608.8|9619|9609|9619|9609|9618.8|9608.8|2
1635397600000|2021-10-28 05:06:40|9619.5|9609.5|9619.6|9609.6|9621.1|9611.1|9619.5|9609.5|6
1635397610000|2021-10-28 05:06:50|9620.1|9610.1|9620.4|9610.4|9620.4|9610.4|9620.1|9610.1|2
1635397630000|2021-10-28 05:07:10|9620.8|9610.8|9621|9611|9621|9611|9620.8|9610.8|2
1635397640000|2021-10-28 05:07:20|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|1
1635397650000|2021-10-28 05:07:30|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.5|9610.5|3
1635397660000|2021-10-28 05:07:40|9620|9610|9619.3|9609.3|9620|9610|9619.3|9609.3|2
1635397670000|2021-10-28 05:07:50|9619.8|9609.8|9620|9610|9620|9610|9619.8|9609.8|2
1635397680000|2021-10-28 05:08:00|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|1
1635397710000|2021-10-28 05:08:30|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1635397730000|2021-10-28 05:08:50|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|1
1635397740000|2021-10-28 05:09:00|9619.5|9609.5|9619.3|9609.3|9619.5|9609.5|9619.3|9609.3|2
1635397750000|2021-10-28 05:09:10|9619.9|9609.9|9619.3|9609.3|9619.9|9609.9|9619.3|9609.3|2
1635397760000|2021-10-28 05:09:20|9618.6|9608.6|9617.5|9607.5|9618.6|9608.6|9617.5|9607.5|2
1635397780000|2021-10-28 05:09:40|9618|9608|9617.5|9607.5|9618|9608|9617.5|9607.5|4
1635397790000|2021-10-28 05:09:50|9618|9608|9617.3|9607.3|9618|9608|9617.3|9607.3|3
1635397800000|2021-10-28 05:10:00|9617|9607|9617.5|9607.5|9617.5|9607.5|9617|9607|2
1635397820000|2021-10-28 05:10:20|9616.8|9606.8|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|2
1635397830000|2021-10-28 05:10:30|9617.6|9607.6|9618.4|9608.4|9618.4|9608.4|9617.6|9607.6|2
1635397860000|2021-10-28 05:11:00|9618|9608|9618|9608|9618.3|9608.3|9618|9608|3
1635397870000|2021-10-28 05:11:10|9617.8|9607.8|9617|9607|9617.8|9607.8|9616.6|9606.6|3
1635397890000|2021-10-28 05:11:30|9616.4|9606.4|9615.5|9605.5|9616.4|9606.4|9615.5|9605.5|2
1635397900000|2021-10-28 05:11:40|9615.6|9605.6|9617|9607|9617|9607|9615.6|9605.6|2
1635397910000|2021-10-28 05:11:50|9616.8|9606.8|9615.5|9605.5|9616.8|9606.8|9615.5|9605.5|3
1635397930000|2021-10-28 05:12:10|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|1
1635397950000|2021-10-28 05:12:30|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|1
1635397960000|2021-10-28 05:12:40|9616|9606|9615.5|9605.5|9616|9606|9615|9605|5
1635397970000|2021-10-28 05:12:50|9615|9605|9615|9605|9615|9605|9615|9605|1
1635397980000|2021-10-28 05:13:00|9615.5|9605.5|9615.5|9605.5|9616|9606|9615.5|9605.5|4
1635397990000|2021-10-28 05:13:10|9615.3|9605.3|9616|9606|9616|9606|9615.3|9605.3|5
1635398000000|2021-10-28 05:13:20|9615.3|9605.3|9617|9607|9617|9607|9615.3|9605.3|4
1635398010000|2021-10-28 05:13:30|9615.8|9605.8|9617.6|9607.6|9617.6|9607.6|9615.8|9605.8|2
1635398020000|2021-10-28 05:13:40|9618.1|9608.1|9618.1|9608.1|9618.1|9608.1|9618.1|9608.1|1
1635398030000|2021-10-28 05:13:50|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|1
1635398040000|2021-10-28 05:14:00|9617.4|9607.4|9617.6|9607.6|9617.6|9607.6|9617.4|9607.4|2
1635398210000|2021-10-28 05:16:50|9617.8|9607.8|9617.9|9607.9|9617.9|9607.9|9617.8|9607.8|2
1635398220000|2021-10-28 05:17:00|9618|9608|9617.8|9607.8|9618|9608|9617.8|9607.8|5
1635398230000|2021-10-28 05:17:10|9617.9|9607.9|9617.6|9607.6|9618.1|9608.1|9617.6|9607.6|4
1635398260000|2021-10-28 05:17:40|9615.8|9605.8|9614.6|9604.6|9615.8|9605.8|9614.4|9604.4|4
1635398280000|2021-10-28 05:18:00|9612.9|9602.9|9612.9|9602.9|9612.9|9602.9|9612.9|9602.9|1
1635398310000|2021-10-28 05:18:30|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|1
1635398320000|2021-10-28 05:18:40|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1635398330000|2021-10-28 05:18:50|9612.3|9602.3|9612.4|9602.4|9612.4|9602.4|9612.3|9602.3|2
1635398340000|2021-10-28 05:19:00|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1635398360000|2021-10-28 05:19:20|9613.5|9603.5|9614.4|9604.4|9614.4|9604.4|9613.5|9603.5|2
1635398370000|2021-10-28 05:19:30|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|1
1635398380000|2021-10-28 05:19:40|9614.5|9604.5|9613.6|9603.6|9614.5|9604.5|9613.6|9603.6|3
1635398420000|2021-10-28 05:20:20|9613.4|9603.4|9613.6|9603.6|9613.6|9603.6|9613.1|9603.1|4
1635398450000|2021-10-28 05:20:50|9612.9|9602.9|9610.9|9600.9|9612.9|9602.9|9610.9|9600.9|4
1635398470000|2021-10-28 05:21:10|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|1
1635398480000|2021-10-28 05:21:20|9608.8|9598.8|9608.5|9598.5|9608.8|9598.8|9608.5|9598.5|2
1635398490000|2021-10-28 05:21:30|9608.3|9598.3|9607.6|9597.6|9608.3|9598.3|9607.6|9597.6|2
1635398500000|2021-10-28 05:21:40|9607.1|9597.1|9607.6|9597.6|9607.6|9597.6|9607.1|9597.1|2
1635398510000|2021-10-28 05:21:50|9607.3|9597.3|9610.5|9600.5|9610.5|9600.5|9607.3|9597.3|3
1635398520000|2021-10-28 05:22:00|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|1
1635398530000|2021-10-28 05:22:10|9609.8|9599.8|9611.3|9601.3|9611.3|9601.3|9609.8|9599.8|2
1635398580000|2021-10-28 05:23:00|9611|9601|9611|9601|9611|9601|9611|9601|1
1635398600000|2021-10-28 05:23:20|9610.5|9600.5|9609.8|9599.8|9610.5|9600.5|9609.8|9599.8|3
1635398610000|2021-10-28 05:23:30|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1635398700000|2021-10-28 05:25:00|9609.8|9599.8|9610.1|9600.1|9610.1|9600.1|9609.8|9599.8|2
1635398820000|2021-10-28 05:27:00|9610.8|9600.8|9615.3|9605.3|9615.3|9605.3|9610.8|9600.8|2
1635398830000|2021-10-28 05:27:10|9615.5|9605.5|9615.8|9605.8|9615.8|9605.8|9615.5|9605.5|2
1635398840000|2021-10-28 05:27:20|9616|9606|9616|9606|9616.8|9606.8|9616|9606|5
1635398850000|2021-10-28 05:27:30|9616.5|9606.5|9616.6|9606.6|9616.6|9606.6|9616.5|9606.5|2
1635398880000|2021-10-28 05:28:00|9615.9|9605.9|9613.8|9603.8|9615.9|9605.9|9613.8|9603.8|6
1635398900000|2021-10-28 05:28:20|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|1
1635398920000|2021-10-28 05:28:40|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|1
1635398940000|2021-10-28 05:29:00|9614|9604|9614|9604|9614|9604|9614|9604|1
1635398970000|2021-10-28 05:29:30|9615.1|9605.1|9615.9|9605.9|9615.9|9605.9|9615.1|9605.1|2
1635398990000|2021-10-28 05:29:50|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|1
1635399000000|2021-10-28 05:30:00|9616|9606|9626.5|9616.5|9626.5|9616.5|9616|9606|20
1635399010000|2021-10-28 05:30:10|9626|9616|9631.3|9621.3|9631.3|9621.3|9626|9616|26
1635399020000|2021-10-28 05:30:20|9630.9|9620.9|9632.4|9622.4|9634.5|9624.5|9629.8|9619.8|27
1635399030000|2021-10-28 05:30:30|9631.9|9621.9|9643.6|9633.6|9643.6|9633.6|9630.8|9620.8|20
1635399040000|2021-10-28 05:30:40|9643|9633|9651|9641|9651|9641|9643|9633|24
1635399050000|2021-10-28 05:30:50|9651.4|9641.4|9650.4|9640.4|9653|9643|9650|9640|22
1635399060000|2021-10-28 05:31:00|9649.8|9639.8|9639.8|9629.8|9649.8|9639.8|9639.8|9629.8|21
1635399070000|2021-10-28 05:31:10|9639|9629|9648|9638|9648|9638|9637.6|9627.6|21
1635399080000|2021-10-28 05:31:20|9647.9|9637.9|9641.8|9631.8|9647.9|9637.9|9640.8|9630.8|20
1635399090000|2021-10-28 05:31:30|9641.3|9631.3|9642.4|9632.4|9643.1|9633.1|9641.3|9631.3|12
1635399100000|2021-10-28 05:31:40|9641.9|9631.9|9644.3|9634.3|9645.3|9635.3|9638.8|9628.8|26
1635399110000|2021-10-28 05:31:50|9640.5|9630.5|9638|9628|9644.1|9634.1|9638|9628|21
1635399120000|2021-10-28 05:32:00|9639.1|9629.1|9640.5|9630.5|9641.3|9631.3|9634.4|9624.4|26
1635399130000|2021-10-28 05:32:10|9641.1|9631.1|9648.1|9638.1|9648.5|9638.5|9640.6|9630.6|18
1635399140000|2021-10-28 05:32:20|9648.4|9638.4|9642.8|9632.8|9648.6|9638.6|9641.4|9631.4|22
1635399150000|2021-10-28 05:32:30|9643|9633|9637.9|9627.9|9644.4|9634.4|9637.9|9627.9|25
1635399160000|2021-10-28 05:32:40|9637.6|9627.6|9636|9626|9637.9|9627.9|9636|9626|17
1635399170000|2021-10-28 05:32:50|9635.6|9625.6|9638.3|9628.3|9639.3|9629.3|9634.9|9624.9|15
1635399180000|2021-10-28 05:33:00|9638.1|9628.1|9631.5|9621.5|9638.3|9628.3|9631.5|9621.5|21
1635399190000|2021-10-28 05:33:10|9630.5|9620.5|9629|9619|9630.5|9620.5|9626.5|9616.5|10
1635399200000|2021-10-28 05:33:20|9628.5|9618.5|9625.1|9615.1|9628.5|9618.5|9624.3|9614.3|16
1635399210000|2021-10-28 05:33:30|9625.6|9615.6|9618.5|9608.5|9625.6|9615.6|9618.3|9608.3|24
1635399220000|2021-10-28 05:33:40|9618.3|9608.3|9620.1|9610.1|9620.1|9610.1|9617.4|9607.4|19
1635399230000|2021-10-28 05:33:50|9620.8|9610.8|9618.5|9608.5|9624.6|9614.6|9618.5|9608.5|13
1635399240000|2021-10-28 05:34:00|9618.9|9608.9|9622.5|9612.5|9622.5|9612.5|9618.9|9608.9|18
1635399250000|2021-10-28 05:34:10|9622.9|9612.9|9622.6|9612.6|9623.1|9613.1|9620.4|9610.4|15
1635399260000|2021-10-28 05:34:20|9623.1|9613.1|9620.8|9610.8|9623.1|9613.1|9619.8|9609.8|15
1635399270000|2021-10-28 05:34:30|9620.3|9610.3|9616.8|9606.8|9620.3|9610.3|9616.6|9606.6|13
1635399280000|2021-10-28 05:34:40|9617|9607|9618.4|9608.4|9618.4|9608.4|9616.8|9606.8|6
1635399290000|2021-10-28 05:34:50|9618.3|9608.3|9618.4|9608.4|9618.4|9608.4|9617.3|9607.3|10
1635399300000|2021-10-28 05:35:00|9617.9|9607.9|9618.3|9608.3|9618.4|9608.4|9616.8|9606.8|13
1635399310000|2021-10-28 05:35:10|9617.8|9607.8|9618|9608|9619.3|9609.3|9617.8|9607.8|5
1635399320000|2021-10-28 05:35:20|9617.3|9607.3|9612.5|9602.5|9617.3|9607.3|9612.5|9602.5|6
1635399330000|2021-10-28 05:35:30|9612.4|9602.4|9605.4|9595.4|9612.4|9602.4|9605.4|9595.4|18
1635399340000|2021-10-28 05:35:40|9605.9|9595.9|9606.8|9596.8|9607|9597|9604.3|9594.3|11
1635399350000|2021-10-28 05:35:50|9606.3|9596.3|9606.3|9596.3|9606.9|9596.9|9605.3|9595.3|13
1635399360000|2021-10-28 05:36:00|9606.4|9596.4|9610|9600|9611.4|9601.4|9606.1|9596.1|11
1635399370000|2021-10-28 05:36:10|9610.5|9600.5|9615.9|9605.9|9615.9|9605.9|9610.5|9600.5|12
1635399380000|2021-10-28 05:36:20|9616|9606|9614.6|9604.6|9616.5|9606.5|9614.1|9604.1|10
1635399390000|2021-10-28 05:36:30|9614.3|9604.3|9609.9|9599.9|9614.3|9604.3|9609.9|9599.9|9
1635399400000|2021-10-28 05:36:40|9610.9|9600.9|9612.5|9602.5|9612.5|9602.5|9609.9|9599.9|8
1635399410000|2021-10-28 05:36:50|9613|9603|9612.8|9602.8|9613.3|9603.3|9612.8|9602.8|4
1635399420000|2021-10-28 05:37:00|9612.3|9602.3|9610.5|9600.5|9612.3|9602.3|9609.8|9599.8|7
1635399430000|2021-10-28 05:37:10|9610.3|9600.3|9609.9|9599.9|9610.3|9600.3|9607.3|9597.3|12
1635399440000|2021-10-28 05:37:20|9608.6|9598.6|9613.5|9603.5|9613.5|9603.5|9606.9|9596.9|15
1635399450000|2021-10-28 05:37:30|9613.6|9603.6|9613.8|9603.8|9613.8|9603.8|9612.3|9602.3|7
1635399460000|2021-10-28 05:37:40|9613.5|9603.5|9612.4|9602.4|9613.5|9603.5|9612.3|9602.3|4
1635399470000|2021-10-28 05:37:50|9611.8|9601.8|9613.4|9603.4|9613.4|9603.4|9607.5|9597.5|15
1635399480000|2021-10-28 05:38:00|9614|9604|9617.5|9607.5|9617.5|9607.5|9614|9604|6
1635399490000|2021-10-28 05:38:10|9618.5|9608.5|9616.8|9606.8|9619.8|9609.8|9616.3|9606.3|17
1635399500000|2021-10-28 05:38:20|9616.3|9606.3|9615.4|9605.4|9616.3|9606.3|9615.4|9605.4|4
1635399510000|2021-10-28 05:38:30|9615.6|9605.6|9615.3|9605.3|9616.1|9606.1|9615.3|9605.3|4
1635399520000|2021-10-28 05:38:40|9614.9|9604.9|9611|9601|9614.9|9604.9|9610.8|9600.8|18
1635399530000|2021-10-28 05:38:50|9611.4|9601.4|9611.6|9601.6|9611.6|9601.6|9611.1|9601.1|4
1635399540000|2021-10-28 05:39:00|9611.5|9601.5|9608.3|9598.3|9611.5|9601.5|9608|9598|8
1635399550000|2021-10-28 05:39:10|9607.9|9597.9|9609.5|9599.5|9609.9|9599.9|9607.3|9597.3|11
1635399560000|2021-10-28 05:39:20|9609|9599|9607.8|9597.8|9609|9599|9606.1|9596.1|8
1635399570000|2021-10-28 05:39:30|9608.6|9598.6|9610.4|9600.4|9610.4|9600.4|9608.6|9598.6|11
1635399580000|2021-10-28 05:39:40|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610|9600|3
1635399590000|2021-10-28 05:39:50|9610|9600|9610.5|9600.5|9611|9601|9609.9|9599.9|9
1635399600000|2021-10-28 05:40:00|9610.3|9600.3|9611|9601|9611.5|9601.5|9610.3|9600.3|4
1635399620000|2021-10-28 05:40:20|9611.5|9601.5|9617.9|9607.9|9617.9|9607.9|9611|9601|16
1635399630000|2021-10-28 05:40:30|9618.3|9608.3|9618.9|9608.9|9619.4|9609.4|9617.9|9607.9|9
1635399640000|2021-10-28 05:40:40|9619.5|9609.5|9621.1|9611.1|9621.1|9611.1|9619.5|9609.5|4
1635399650000|2021-10-28 05:40:50|9621.6|9611.6|9621.1|9611.1|9621.8|9611.8|9620.5|9610.5|10
1635399660000|2021-10-28 05:41:00|9621.6|9611.6|9625.5|9615.5|9625.5|9615.5|9621.1|9611.1|7
1635399670000|2021-10-28 05:41:10|9625.3|9615.3|9630|9620|9631.1|9621.1|9625.3|9615.3|16
1635399680000|2021-10-28 05:41:20|9630.3|9620.3|9634.1|9624.1|9635|9625|9629.8|9619.8|22
1635399690000|2021-10-28 05:41:30|9634.9|9624.9|9631|9621|9635|9625|9630.4|9620.4|16
1635399700000|2021-10-28 05:41:40|9630.1|9620.1|9632.5|9622.5|9634.5|9624.5|9629.6|9619.6|20
1635399710000|2021-10-28 05:41:50|9632.1|9622.1|9633.3|9623.3|9633.3|9623.3|9631|9621|10
1635399720000|2021-10-28 05:42:00|9632.1|9622.1|9631.8|9621.8|9632.6|9622.6|9630.8|9620.8|13
1635399730000|2021-10-28 05:42:10|9631.4|9621.4|9634.1|9624.1|9635.5|9625.5|9630.8|9620.8|19
1635399740000|2021-10-28 05:42:20|9634|9624|9637|9627|9639|9629|9630.3|9620.3|18
1635399750000|2021-10-28 05:42:30|9637.6|9627.6|9639.3|9629.3|9639.3|9629.3|9637.5|9627.5|19
1635399760000|2021-10-28 05:42:40|9639.8|9629.8|9642|9632|9642.8|9632.8|9639.3|9629.3|12
1635399770000|2021-10-28 05:42:50|9642.4|9632.4|9640.5|9630.5|9642.8|9632.8|9640.5|9630.5|13
1635399780000|2021-10-28 05:43:00|9640.8|9630.8|9640.8|9630.8|9641.5|9631.5|9638.8|9628.8|17
1635399790000|2021-10-28 05:43:10|9639.9|9629.9|9638|9628|9640.5|9630.5|9635.8|9625.8|21
1635399800000|2021-10-28 05:43:20|9637|9627|9638.9|9628.9|9639.3|9629.3|9637|9627|26
1635399810000|2021-10-28 05:43:30|9637.8|9627.8|9639.4|9629.4|9640.3|9630.3|9637.8|9627.8|13
1635399820000|2021-10-28 05:43:40|9639.9|9629.9|9641.4|9631.4|9641.6|9631.6|9639.5|9629.5|17
1635399830000|2021-10-28 05:43:50|9640.8|9630.8|9640.1|9630.1|9641.1|9631.1|9639.5|9629.5|18
1635399840000|2021-10-28 05:44:00|9640.3|9630.3|9643.8|9633.8|9643.8|9633.8|9637.5|9627.5|24
1635399850000|2021-10-28 05:44:10|9644.3|9634.3|9647|9637|9647.8|9637.8|9642.8|9632.8|16
1635399860000|2021-10-28 05:44:20|9647.8|9637.8|9647.6|9637.6|9647.8|9637.8|9644.5|9634.5|23
1635399870000|2021-10-28 05:44:30|9648|9638|9656.8|9646.8|9656.8|9646.8|9648|9638|25
1635399880000|2021-10-28 05:44:40|9656.5|9646.5|9656|9646|9657.3|9647.3|9652.3|9642.3|24
1635399890000|2021-10-28 05:44:50|9655.8|9645.8|9663.8|9653.8|9663.8|9653.8|9655.8|9645.8|20
1635399900000|2021-10-28 05:45:00|9664|9654|9670.3|9660.3|9670.9|9660.9|9663.8|9653.8|26
1635399910000|2021-10-28 05:45:10|9670.6|9660.6|9673.6|9663.6|9673.6|9663.6|9670.1|9660.1|20
1635399920000|2021-10-28 05:45:20|9673.9|9663.9|9673.8|9663.8|9674.4|9664.4|9671.9|9661.9|21
1635399930000|2021-10-28 05:45:30|9672.9|9662.9|9672.4|9662.4|9672.9|9662.9|9668.8|9657.3|22
1635399940000|2021-10-28 05:45:40|9672.5|9662.5|9676.3|9666.3|9676.3|9666.3|9671.9|9661.9|23
1635399950000|2021-10-28 05:45:50|9676|9666|9677.8|9667.8|9678.8|9668.8|9675.4|9665.4|19
1635399960000|2021-10-28 05:46:00|9677.3|9667.3|9674.1|9664.1|9677.3|9667.3|9672.8|9662.8|14
1635399970000|2021-10-28 05:46:10|9674.6|9664.6|9671.3|9661.3|9674.9|9664.9|9671.3|9661.3|10
1635399980000|2021-10-28 05:46:20|9670.8|9660.8|9669.9|9659.9|9671|9661|9669|9659|11
1635399990000|2021-10-28 05:46:30|9670|9660|9676|9666|9676|9666|9669.5|9659.5|13
1635400000000|2021-10-28 05:46:40|9676.3|9666.3|9683.3|9673.3|9683.3|9673.3|9676.3|9666.3|15
1635400010000|2021-10-28 05:46:50|9683.5|9673.5|9682.4|9672.4|9684.5|9674.5|9678.6|9668.6|21
1635400020000|2021-10-28 05:47:00|9682|9672|9682.3|9672.3|9686.4|9676.4|9681|9671|12
1635400030000|2021-10-28 05:47:10|9682.5|9672.5|9686.5|9676.5|9686.5|9676.5|9682.5|9672.5|11
1635400040000|2021-10-28 05:47:20|9685.6|9675.6|9691|9681|9691.3|9681.3|9685.6|9675.6|12
1635400050000|2021-10-28 05:47:30|9691.4|9681.4|9693.9|9683.9|9693.9|9683.9|9691.1|9681.1|9
1635400060000|2021-10-28 05:47:40|9694|9684|9696.9|9686.9|9696.9|9686.9|9694|9684|11
1635400070000|2021-10-28 05:47:50|9696.4|9686.4|9689.3|9679.3|9696.4|9686.4|9689.3|9679.3|17
1635400080000|2021-10-28 05:48:00|9689|9679|9693.4|9683.4|9696.8|9686.8|9689|9679|14
1635400090000|2021-10-28 05:48:10|9693|9683|9686.3|9676.3|9693|9683|9683.5|9673.5|24
1635400100000|2021-10-28 05:48:20|9687.8|9677.8|9688|9678|9689.4|9679.4|9687.1|9677.1|16
1635400110000|2021-10-28 05:48:30|9687.8|9677.8|9685|9675|9687.8|9677.8|9681|9671|17
1635400120000|2021-10-28 05:48:40|9684.4|9674.4|9682.3|9672.3|9685.5|9675.5|9682.3|9672.3|11
1635400130000|2021-10-28 05:48:50|9681.6|9671.6|9683.6|9673.6|9683.8|9673.8|9681.6|9671.6|11
1635400140000|2021-10-28 05:49:00|9684.1|9674.1|9688|9678|9692.9|9682.9|9684.1|9674.1|25
1635400150000|2021-10-28 05:49:10|9687.1|9677.1|9687.5|9677.5|9688|9678|9683.9|9673.9|21
1635400160000|2021-10-28 05:49:20|9688|9678|9686.8|9676.8|9688.6|9678.6|9686.5|9676.5|11
1635400170000|2021-10-28 05:49:30|9686.9|9676.9|9687.6|9677.6|9688.3|9678.3|9686.9|9676.9|11
1635400180000|2021-10-28 05:49:40|9687.3|9677.3|9687.4|9677.4|9687.4|9677.4|9686.1|9676.1|8
1635400190000|2021-10-28 05:49:50|9687.6|9677.6|9693.6|9683.6|9693.8|9683.8|9687.6|9677.6|16
1635400200000|2021-10-28 05:50:00|9693.5|9683.5|9685.5|9675.5|9693.8|9683.8|9685.5|9675.5|19
1635400210000|2021-10-28 05:50:10|9685.3|9675.3|9683|9673|9685.3|9675.3|9682.4|9672.4|18
1635400220000|2021-10-28 05:50:20|9683.3|9673.3|9682.3|9672.3|9683.3|9673.3|9682.3|9672.3|5
1635400230000|2021-10-28 05:50:30|9681.8|9671.8|9678.9|9668.9|9681.8|9671.8|9678.9|9668.9|14
1635400240000|2021-10-28 05:50:40|9679.5|9669.5|9678.8|9668.8|9679.9|9669.9|9677.5|9667.5|13
1635400250000|2021-10-28 05:50:50|9678.6|9668.6|9677.9|9667.9|9678.8|9668.8|9677.4|9667.4|7
1635400260000|2021-10-28 05:51:00|9677.5|9667.5|9677.8|9667.8|9679.9|9669.9|9676.5|9666.5|20
1635400270000|2021-10-28 05:51:10|9677.5|9667.5|9682|9672|9682|9672|9677.5|9667.5|16
1635400280000|2021-10-28 05:51:20|9682.3|9672.3|9679.6|9669.6|9682.3|9672.3|9679.5|9669.5|9
1635400290000|2021-10-28 05:51:30|9679.5|9669.5|9681.6|9671.6|9681.6|9671.6|9679.5|9669.5|12
1635400300000|2021-10-28 05:51:40|9681.5|9671.5|9681.5|9671.5|9681.8|9671.8|9680.3|9670.3|9
1635400310000|2021-10-28 05:51:50|9681.3|9671.3|9679|9669|9681.3|9671.3|9679|9669|8
1635400320000|2021-10-28 05:52:00|9678.8|9668.8|9675.9|9665.9|9678.8|9668.8|9675.9|9665.9|8
1635400330000|2021-10-28 05:52:10|9674.8|9664.8|9675.4|9665.4|9676.1|9666.1|9674.8|9664.8|8
1635400340000|2021-10-28 05:52:20|9675.5|9665.5|9677.6|9667.6|9677.6|9667.6|9675.5|9665.5|7
1635400350000|2021-10-28 05:52:30|9678.4|9668.4|9681|9671|9681|9671|9677.6|9667.6|21
1635400360000|2021-10-28 05:52:40|9680.9|9670.9|9686.5|9676.5|9686.8|9676.8|9680.9|9670.9|20
1635400370000|2021-10-28 05:52:50|9686.8|9676.8|9687.1|9677.1|9687.4|9677.4|9685.6|9675.6|19
1635400380000|2021-10-28 05:53:00|9686|9676|9686.3|9676.3|9686.6|9676.6|9686|9676|6
1635400390000|2021-10-28 05:53:10|9685.1|9675.1|9690.3|9680.3|9690.4|9680.4|9684|9674|24
1635400400000|2021-10-28 05:53:20|9691|9681|9692.3|9682.3|9693|9683|9691|9681|13
1635400410000|2021-10-28 05:53:30|9691.5|9681.5|9692.3|9682.3|9695.5|9685.5|9691.3|9681.3|19
1635400420000|2021-10-28 05:53:40|9691.9|9681.9|9691.6|9681.6|9693|9683|9690.9|9680.9|11
1635400430000|2021-10-28 05:53:50|9691.5|9681.5|9691|9681|9692|9682|9689.8|9679.8|11
1635400440000|2021-10-28 05:54:00|9691.5|9681.5|9697.6|9687.6|9697.6|9687.6|9690.8|9680.8|14
1635400450000|2021-10-28 05:54:10|9698.3|9688.3|9704|9694|9705|9695|9698.3|9688.3|10
1635400460000|2021-10-28 05:54:20|9703.5|9693.5|9702|9692|9703.5|9693.5|9701.6|9691.6|6
1635400470000|2021-10-28 05:54:30|9702.6|9692.6|9705.1|9695.1|9705.3|9695.3|9702.6|9692.6|8
1635400480000|2021-10-28 05:54:40|9705.3|9695.3|9708|9698|9709.3|9699.3|9705.3|9695.3|16
1635400490000|2021-10-28 05:54:50|9707.8|9697.8|9706.4|9696.4|9707.8|9697.8|9704.9|9694.9|23
1635400500000|2021-10-28 05:55:00|9705.9|9695.9|9702.6|9692.6|9705.9|9695.9|9702.6|9692.6|13
1635400510000|2021-10-28 05:55:10|9702.4|9692.4|9703.5|9693.5|9703.5|9693.5|9702.1|9692.1|5
1635400520000|2021-10-28 05:55:20|9704|9694|9710.8|9700.8|9710.8|9700.8|9704|9694|15
1635400530000|2021-10-28 05:55:30|9710.9|9700.9|9710|9700|9711.5|9701.5|9709.9|9699.9|10
1635400540000|2021-10-28 05:55:40|9709.8|9699.8|9710.8|9700.8|9711.6|9701.6|9709.8|9699.8|17
1635400550000|2021-10-28 05:55:50|9711.3|9701.3|9713.1|9703.1|9713.1|9703.1|9710.5|9700.5|15
1635400560000|2021-10-28 05:56:00|9714.1|9704.1|9710.1|9700.1|9714.3|9704.3|9710.1|9700.1|12
1635400570000|2021-10-28 05:56:10|9709.8|9699.8|9709.3|9699.3|9709.8|9699.8|9709|9699|6
1635400580000|2021-10-28 05:56:20|9709|9699|9701.5|9691.5|9709|9699|9701.5|9691.5|13
1635400590000|2021-10-28 05:56:30|9702|9692|9697.8|9687.8|9702|9692|9694.5|9684.5|20
1635400600000|2021-10-28 05:56:40|9697.5|9687.5|9702.3|9692.3|9702.3|9692.3|9697.1|9687.1|11
1635400610000|2021-10-28 05:56:50|9702.5|9692.5|9701.5|9691.5|9703.1|9693.1|9700.5|9690.5|11
1635400620000|2021-10-28 05:57:00|9701|9691|9697|9687|9701|9691|9694.6|9684.6|16
1635400630000|2021-10-28 05:57:10|9696.9|9686.9|9701.6|9691.6|9702|9692|9696.9|9686.9|19
1635400640000|2021-10-28 05:57:20|9703.4|9693.4|9707.6|9697.6|9707.9|9697.9|9703.4|9693.4|15
1635400650000|2021-10-28 05:57:30|9707.8|9697.8|9707|9697|9708.5|9698.5|9706.8|9696.8|11
1635400660000|2021-10-28 05:57:40|9707.3|9697.3|9705.9|9695.9|9708.8|9698.8|9704.8|9694.8|13
1635400670000|2021-10-28 05:57:50|9706.3|9696.3|9710.3|9700.3|9710.3|9700.3|9706.1|9696.1|16
1635400680000|2021-10-28 05:58:00|9710.4|9700.4|9704.6|9694.6|9710.4|9700.4|9704.4|9694.4|19
1635400690000|2021-10-28 05:58:10|9704.9|9694.9|9704.5|9694.5|9706.1|9696.1|9704.5|9694.5|7
1635400700000|2021-10-28 05:58:20|9704.8|9694.8|9708.9|9698.9|9709.1|9699.1|9704.6|9694.6|15
1635400710000|2021-10-28 05:58:30|9709.4|9699.4|9711.5|9701.5|9712.4|9702.4|9709.1|9699.1|13
1635400720000|2021-10-28 05:58:40|9712.3|9702.3|9716.5|9706.5|9716.6|9706.6|9712.3|9702.3|6
1635400730000|2021-10-28 05:58:50|9716.8|9706.8|9717|9707|9718.5|9708.5|9716.5|9706.5|7
1635400740000|2021-10-28 05:59:00|9717.3|9707.3|9716.9|9706.9|9718.1|9708.1|9716.9|9706.9|8
1635400750000|2021-10-28 05:59:10|9717.1|9707.1|9716.9|9706.9|9717.1|9707.1|9716.9|9706.9|2
1635400760000|2021-10-28 05:59:20|9715.5|9705.5|9718.3|9708.3|9718.3|9708.3|9713.6|9703.6|11
1635400770000|2021-10-28 05:59:30|9718.4|9708.4|9723|9713|9723|9713|9718.4|9708.4|6
1635400780000|2021-10-28 05:59:40|9722.9|9712.9|9725.4|9715.4|9725.4|9715.4|9722.9|9712.9|11
1635400790000|2021-10-28 05:59:50|9726|9716|9730|9720|9730|9720|9725.5|9715.5|17
1635400800000|2021-10-28 06:00:00|9729.5|9719.5|9725.9|9715.9|9731.3|9721.3|9724.5|9714.5|17
1635400810000|2021-10-28 06:00:10|9724.5|9714.5|9728|9718|9728|9718|9724.5|9714.5|9
1635400820000|2021-10-28 06:00:20|9728.4|9718.4|9733|9723|9733.9|9723.9|9728.4|9718.4|17
1635400830000|2021-10-28 06:00:30|9732.8|9722.8|9733.4|9723.4|9736.8|9726.8|9732.8|9722.8|26
1635400840000|2021-10-28 06:00:40|9733.5|9723.5|9731.1|9721.1|9734.9|9724.9|9730.3|9720.3|19
1635400850000|2021-10-28 06:00:50|9731.5|9721.5|9733.5|9723.5|9734.5|9724.5|9731.4|9721.4|17
1635400860000|2021-10-28 06:01:00|9733.8|9723.8|9726.8|9716.8|9734|9724|9726.8|9716.8|22
1635400870000|2021-10-28 06:01:10|9726.6|9716.6|9722.5|9712.5|9728.9|9718.9|9722.5|9712.5|21
1635400880000|2021-10-28 06:01:20|9722.4|9712.4|9713.8|9703.8|9722.4|9712.4|9713.6|9703.6|27
1635400890000|2021-10-28 06:01:30|9714.3|9704.3|9716.5|9706.5|9717.6|9707.6|9714.3|9704.3|23
1635400900000|2021-10-28 06:01:40|9716.3|9706.3|9712.6|9702.6|9716.3|9706.3|9709.9|9699.9|27
1635400910000|2021-10-28 06:01:50|9712.3|9702.3|9715.1|9705.1|9715.5|9705.5|9710.1|9700.1|20
1635400920000|2021-10-28 06:02:00|9715.4|9705.4|9717.1|9707.1|9718.6|9708.6|9714.6|9704.6|21
1635400930000|2021-10-28 06:02:10|9717.5|9707.5|9730.4|9720.4|9730.4|9720.4|9717.1|9707.1|28
1635400940000|2021-10-28 06:02:20|9730.6|9720.6|9730.5|9720.5|9732|9722|9729|9719|19
1635400950000|2021-10-28 06:02:30|9731.3|9721.3|9731.8|9721.8|9733.1|9723.1|9731.3|9721.3|15
1635400960000|2021-10-28 06:02:40|9730.3|9720.3|9727.5|9717.5|9732.9|9722.9|9727.5|9717.5|15
1635400970000|2021-10-28 06:02:50|9727.9|9717.9|9725.3|9715.3|9727.9|9717.9|9725.1|9715.1|15
1635400980000|2021-10-28 06:03:00|9725.8|9715.8|9723.9|9713.9|9726.8|9716.8|9723|9713|18
1635400990000|2021-10-28 06:03:10|9724.4|9714.4|9721.3|9711.3|9728.5|9718.5|9720.4|9710.4|24
1635401000000|2021-10-28 06:03:20|9721.4|9711.4|9714.5|9704.5|9721.4|9711.4|9714|9704|16
1635401010000|2021-10-28 06:03:30|9715.5|9705.5|9717.9|9707.9|9718.8|9708.8|9714.5|9704.5|15
1635401020000|2021-10-28 06:03:40|9720|9710|9723.4|9713.4|9723.8|9713.8|9718.8|9708.8|18
1635401030000|2021-10-28 06:03:50|9722.5|9712.5|9721.5|9711.5|9726.3|9716.3|9721.3|9711.3|15
1635401040000|2021-10-28 06:04:00|9721|9711|9716|9706|9721.6|9711.6|9715.1|9705.1|26
1635401050000|2021-10-28 06:04:10|9715.3|9705.3|9702.8|9692.8|9715.3|9705.3|9699.8|9689.8|23
1635401060000|2021-10-28 06:04:20|9701.4|9691.4|9700.5|9690.5|9705.1|9695.1|9699.3|9689.3|25
1635401070000|2021-10-28 06:04:30|9699.8|9689.8|9692.5|9682.5|9699.8|9689.8|9692.5|9682.5|22
1635401080000|2021-10-28 06:04:40|9693.8|9683.8|9704|9694|9704|9694|9693.8|9683.8|21
1635401090000|2021-10-28 06:04:50|9703.6|9693.6|9708.6|9698.6|9710.1|9700.1|9703.6|9693.6|22
1635401100000|2021-10-28 06:05:00|9708.5|9698.5|9704.1|9694.1|9708.5|9698.5|9704.1|9694.1|15
1635401110000|2021-10-28 06:05:10|9703.8|9693.8|9697.5|9687.5|9703.8|9693.8|9696.9|9686.9|15
1635401120000|2021-10-28 06:05:20|9697.8|9687.8|9701.4|9691.4|9703.6|9693.6|9697.8|9687.8|21
1635401130000|2021-10-28 06:05:30|9701|9691|9699.5|9689.5|9701.1|9691.1|9697.8|9687.8|18
1635401140000|2021-10-28 06:05:40|9699.3|9689.3|9696.4|9686.4|9700.9|9690.9|9696.3|9686.3|17
1635401150000|2021-10-28 06:05:50|9695.9|9685.9|9692|9682|9696|9686|9692|9682|9
1635401160000|2021-10-28 06:06:00|9690.8|9680.8|9693.5|9683.5|9693.6|9683.6|9690.8|9680.8|12
1635401170000|2021-10-28 06:06:10|9693.1|9683.1|9692.9|9682.9|9693.1|9683.1|9691.3|9681.3|14
1635401180000|2021-10-28 06:06:20|9694.1|9684.1|9692.3|9682.3|9694.1|9684.1|9691.9|9681.9|6
1635401190000|2021-10-28 06:06:30|9692|9682|9693.8|9683.8|9693.8|9683.8|9692|9682|12
1635401200000|2021-10-28 06:06:40|9695.4|9685.4|9700.8|9690.8|9700.8|9690.8|9695.4|9685.4|15
1635401210000|2021-10-28 06:06:50|9701.3|9691.3|9699.8|9689.8|9702.5|9692.5|9699.5|9689.5|12
1635401220000|2021-10-28 06:07:00|9699.9|9689.9|9697.9|9687.9|9700.3|9690.3|9697.9|9687.9|10
1635401230000|2021-10-28 06:07:10|9696.3|9686.3|9693.9|9683.9|9696.3|9686.3|9692.3|9682.3|12
1635401240000|2021-10-28 06:07:20|9694.3|9684.3|9700.3|9690.3|9702|9692|9694.3|9684.3|20
1635401250000|2021-10-28 06:07:30|9699.8|9689.8|9689.3|9679.3|9700|9690|9688|9678|24
1635401260000|2021-10-28 06:07:40|9688.5|9678.5|9685.4|9675.4|9688.5|9678.5|9685.1|9675.1|18
1635401270000|2021-10-28 06:07:50|9685.5|9675.5|9690.8|9680.8|9690.8|9680.8|9685.5|9675.5|16
1635401280000|2021-10-28 06:08:00|9691.5|9681.5|9681|9671|9692.9|9682.9|9680.3|9670.3|26
1635401290000|2021-10-28 06:08:10|9681.3|9671.3|9679.3|9669.3|9684.8|9674.8|9678.8|9668.8|21
1635401300000|2021-10-28 06:08:20|9677.8|9667.8|9683.9|9673.9|9684|9674|9677|9667|27
1635401310000|2021-10-28 06:08:30|9684.8|9674.8|9689.1|9679.1|9689.4|9679.4|9684.3|9674.3|25
1635401320000|2021-10-28 06:08:40|9689.4|9679.4|9692|9682|9692.8|9682.8|9689.4|9679.4|11
1635401330000|2021-10-28 06:08:50|9691.8|9681.8|9689|9679|9691.8|9681.8|9688.5|9678.5|20
1635401340000|2021-10-28 06:09:00|9688.8|9678.8|9689|9679|9689.5|9679.5|9687.5|9677.5|8
1635401350000|2021-10-28 06:09:10|9688.8|9678.8|9686.3|9676.3|9689.9|9679.9|9686.3|9676.3|11
1635401360000|2021-10-28 06:09:20|9685.1|9675.1|9682.3|9672.3|9686.5|9676.5|9680.4|9670.4|23
1635401370000|2021-10-28 06:09:30|9682.1|9672.1|9684|9674|9687|9677|9682.1|9672.1|16
1635401380000|2021-10-28 06:09:40|9683.9|9673.9|9690|9680|9691|9681|9683.9|9673.9|16
1635401390000|2021-10-28 06:09:50|9691|9681|9691|9681|9695|9685|9690.6|9680.6|14
1635401400000|2021-10-28 06:10:00|9688.8|9678.8|9689.3|9679.3|9689.3|9679.3|9687.1|9677.1|12
1635401410000|2021-10-28 06:10:10|9689.5|9679.5|9684.8|9674.8|9689.5|9679.5|9684.3|9674.3|17
1635401420000|2021-10-28 06:10:20|9685|9675|9685.3|9675.3|9686.4|9676.4|9684.8|9674.8|5
1635401430000|2021-10-28 06:10:30|9684.6|9674.6|9675.9|9665.9|9685|9675|9675.9|9665.9|26
1635401440000|2021-10-28 06:10:40|9675|9665|9680.9|9670.9|9681|9671|9674.9|9664.9|20
1635401450000|2021-10-28 06:10:50|9681.3|9671.3|9685.4|9675.4|9685.4|9675.4|9681.3|9671.3|10
1635401460000|2021-10-28 06:11:00|9684.8|9674.8|9688.4|9678.4|9688.4|9678.4|9684.6|9674.6|9
1635401470000|2021-10-28 06:11:10|9688.8|9678.8|9689.4|9679.4|9691.9|9681.9|9688.8|9678.8|13
1635401480000|2021-10-28 06:11:20|9688.6|9678.6|9694.3|9684.3|9694.9|9684.9|9688.6|9678.6|21
1635401490000|2021-10-28 06:11:30|9695.1|9685.1|9696.8|9686.8|9696.8|9686.8|9691.3|9681.3|21
1635401500000|2021-10-28 06:11:40|9695.8|9685.8|9694.8|9684.8|9696|9686|9694.8|9684.8|18
1635401510000|2021-10-28 06:11:50|9695.8|9685.8|9694.4|9684.4|9695.8|9685.8|9691.9|9681.9|14
1635401520000|2021-10-28 06:12:00|9695.3|9685.3|9694.5|9684.5|9695.3|9685.3|9692.1|9682.1|16
1635401530000|2021-10-28 06:12:10|9695|9685|9698.3|9688.3|9699.4|9689.4|9695|9685|19
1635401540000|2021-10-28 06:12:20|9698|9688|9702.5|9692.5|9703|9693|9698|9688|16
1635401550000|2021-10-28 06:12:30|9703|9693|9701.4|9691.4|9704.6|9694.6|9701.4|9691.4|13
1635401560000|2021-10-28 06:12:40|9701.6|9691.6|9700.4|9690.4|9702|9692|9699.3|9689.3|18
1635401570000|2021-10-28 06:12:50|9700.5|9690.5|9698.6|9688.6|9700.5|9690.5|9698.6|9688.6|12
1635401580000|2021-10-28 06:13:00|9698|9688|9692|9682|9698|9688|9692|9682|15
1635401590000|2021-10-28 06:13:10|9691.8|9681.8|9694.9|9684.9|9695.6|9685.6|9690.4|9680.4|15
1635401600000|2021-10-28 06:13:20|9695|9685|9695.9|9685.9|9698.9|9688.9|9693.6|9683.6|26
1635401610000|2021-10-28 06:13:30|9696.3|9686.3|9698.5|9688.5|9699.3|9689.3|9696.3|9686.3|9
1635401620000|2021-10-28 06:13:40|9698.4|9688.4|9697.6|9687.6|9698.5|9688.5|9697.4|9687.4|11
1635401630000|2021-10-28 06:13:50|9698.5|9688.5|9700.1|9690.1|9701.6|9691.6|9698.5|9688.5|8
1635401640000|2021-10-28 06:14:00|9700.4|9690.4|9702.8|9692.8|9702.8|9692.8|9700.3|9690.3|12
1635401650000|2021-10-28 06:14:10|9703.1|9693.1|9706.6|9696.6|9707.5|9697.5|9703.1|9693.1|17
1635401660000|2021-10-28 06:14:20|9706.9|9696.9|9709.6|9699.6|9710.1|9700.1|9706.8|9696.8|16
1635401670000|2021-10-28 06:14:30|9709.8|9699.8|9708.8|9698.8|9710.1|9700.1|9708|9698|15
1635401680000|2021-10-28 06:14:40|9708.5|9698.5|9708|9698|9708.5|9698.5|9706.8|9696.8|6
1635401690000|2021-10-28 06:14:50|9707.5|9697.5|9706.6|9696.6|9707.5|9697.5|9706.6|9696.6|8
1635401700000|2021-10-28 06:15:00|9706.8|9696.8|9709.6|9699.6|9710.5|9700.5|9706.8|9696.8|12
1635401710000|2021-10-28 06:15:10|9709.9|9699.9|9711.8|9701.8|9711.8|9701.8|9709.9|9699.9|4
1635401720000|2021-10-28 06:15:20|9712.4|9702.4|9711.8|9701.8|9712.4|9702.4|9710.5|9700.5|4
1635401730000|2021-10-28 06:15:30|9710.5|9700.5|9706.4|9696.4|9711.5|9701.5|9706.4|9696.4|16
1635401740000|2021-10-28 06:15:40|9706.5|9696.5|9699.3|9689.3|9706.5|9696.5|9699.3|9689.3|21
1635401750000|2021-10-28 06:15:50|9698.8|9688.8|9702.8|9692.8|9703|9693|9698.8|9688.8|15
1635401760000|2021-10-28 06:16:00|9703.3|9693.3|9704|9694|9706|9696|9703.3|9693.3|15
1635401770000|2021-10-28 06:16:10|9704.3|9694.3|9702.9|9692.9|9706|9696|9702.9|9692.9|11
1635401780000|2021-10-28 06:16:20|9703|9693|9708.5|9698.5|9708.9|9698.9|9703|9693|12
1635401790000|2021-10-28 06:16:30|9708.8|9698.8|9710|9700|9710|9700|9706.8|9696.8|13
1635401800000|2021-10-28 06:16:40|9709.5|9699.5|9705.9|9695.9|9709.6|9699.6|9704.4|9694.4|15
1635401810000|2021-10-28 06:16:50|9706.3|9696.3|9708.8|9698.8|9709.9|9699.9|9705.8|9695.8|18
1635401820000|2021-10-28 06:17:00|9708.3|9698.3|9702.8|9692.8|9709.9|9699.9|9702.1|9692.1|17
1635401830000|2021-10-28 06:17:10|9703|9693|9709.6|9699.6|9709.6|9699.6|9699.5|9689.5|22
1635401840000|2021-10-28 06:17:20|9710|9700|9708.5|9698.5|9711.8|9701.8|9708.5|9698.5|12
1635401850000|2021-10-28 06:17:30|9708.3|9698.3|9706|9696|9709|9699|9702.6|9692.6|23
1635401860000|2021-10-28 06:17:40|9706.3|9696.3|9705|9695|9707.9|9697.9|9702.6|9692.6|22
1635401870000|2021-10-28 06:17:50|9704.5|9694.5|9703.4|9693.4|9705|9695|9702.3|9692.3|14
1635401880000|2021-10-28 06:18:00|9702.8|9692.8|9696.5|9686.5|9702.9|9692.9|9696.3|9686.3|15
1635401890000|2021-10-28 06:18:10|9696.3|9686.3|9700.1|9690.1|9700.1|9690.1|9695|9685|20
1635401900000|2021-10-28 06:18:20|9698.5|9688.5|9697.8|9687.8|9698.5|9688.5|9696.6|9686.6|6
1635401910000|2021-10-28 06:18:30|9698.3|9688.3|9700.8|9690.8|9700.8|9690.8|9698.3|9688.3|7
1635401920000|2021-10-28 06:18:40|9701.3|9691.3|9705.1|9695.1|9706.5|9696.5|9701.3|9691.3|18
1635401930000|2021-10-28 06:18:50|9704.8|9694.8|9704.5|9694.5|9707.4|9697.4|9704.5|9694.5|18
1635401940000|2021-10-28 06:19:00|9703.8|9693.8|9698.8|9688.8|9703.8|9693.8|9698.8|9688.8|11
1635401950000|2021-10-28 06:19:10|9698.9|9688.9|9701.5|9691.5|9701.5|9691.5|9696.9|9686.9|13
1635401960000|2021-10-28 06:19:20|9702|9692|9706.3|9696.3|9706.3|9696.3|9702|9692|16
1635401970000|2021-10-28 06:19:30|9706|9696|9702.5|9692.5|9706.3|9696.3|9702.5|9692.5|13
1635401980000|2021-10-28 06:19:40|9703.3|9693.3|9700.3|9690.3|9703.3|9693.3|9698|9688|22
1635401990000|2021-10-28 06:19:50|9701.1|9691.1|9703|9693|9704.8|9694.8|9700.8|9690.8|13
1635402000000|2021-10-28 06:20:00|9703.8|9693.8|9703.5|9693.5|9704.8|9694.8|9702.8|9692.8|20
1635402010000|2021-10-28 06:20:10|9703.4|9693.4|9709.3|9699.3|9711.1|9701.1|9702.8|9692.8|19
1635402020000|2021-10-28 06:20:20|9710.3|9700.3|9709.3|9699.3|9711.8|9701.8|9709.3|9699.3|15
1635402030000|2021-10-28 06:20:30|9710.1|9700.1|9711.1|9701.1|9711.5|9701.5|9708.8|9698.8|24
1635402040000|2021-10-28 06:20:40|9710.1|9700.1|9711.5|9701.5|9712.3|9702.3|9708.3|9698.3|19
1635402050000|2021-10-28 06:20:50|9710.6|9700.6|9708.3|9698.3|9712|9702|9708.3|9698.3|21
1635402060000|2021-10-28 06:21:00|9708.8|9698.8|9711.9|9701.9|9711.9|9701.9|9708.3|9698.3|10
1635402070000|2021-10-28 06:21:10|9711.6|9701.6|9710.3|9700.3|9712|9702|9709.8|9699.8|16
1635402080000|2021-10-28 06:21:20|9709.4|9699.4|9706.5|9696.5|9709.4|9699.4|9704.4|9694.4|20
1635402090000|2021-10-28 06:21:30|9706.8|9696.8|9711.1|9701.1|9712.1|9702.1|9706.8|9696.8|20
1635402100000|2021-10-28 06:21:40|9711|9701|9711|9701|9712|9702|9709.5|9699.5|12
1635402110000|2021-10-28 06:21:50|9711.3|9701.3|9708.6|9698.6|9711.3|9701.3|9708.5|9698.5|9
1635402120000|2021-10-28 06:22:00|9709|9699|9710.5|9700.5|9710.8|9700.8|9708|9698|19
1635402130000|2021-10-28 06:22:10|9711|9701|9707.5|9697.5|9711|9701|9707.5|9697.5|18
1635402140000|2021-10-28 06:22:20|9708.3|9698.3|9706.3|9696.3|9708.3|9698.3|9705.6|9695.6|15
1635402150000|2021-10-28 06:22:30|9706|9696|9706.9|9696.9|9707.5|9697.5|9704.5|9694.5|15
1635402160000|2021-10-28 06:22:40|9707.1|9697.1|9710.8|9700.8|9710.8|9700.8|9707.1|9697.1|8
1635402170000|2021-10-28 06:22:50|9710.9|9700.9|9712.3|9702.3|9712.6|9702.6|9710.9|9700.9|6
1635402180000|2021-10-28 06:23:00|9712|9702|9709.1|9699.1|9712|9702|9705.4|9695.4|23
1635402190000|2021-10-28 06:23:10|9709.9|9699.9|9709.9|9699.9|9712.5|9702.5|9709.9|9699.9|14
1635402200000|2021-10-28 06:23:20|9710.3|9700.3|9708.8|9698.8|9710.3|9700.3|9708.8|9698.8|6
1635402210000|2021-10-28 06:23:30|9708.5|9698.5|9705.4|9695.4|9708.5|9698.5|9705.1|9695.1|15
1635402220000|2021-10-28 06:23:40|9705.9|9695.9|9705.6|9695.6|9708.1|9698.1|9705.6|9695.6|11
1635402230000|2021-10-28 06:23:50|9705.1|9695.1|9703.9|9693.9|9705.1|9695.1|9703.5|9693.5|5
1635402240000|2021-10-28 06:24:00|9704.5|9694.5|9702.4|9692.4|9704.5|9694.5|9701.9|9691.9|5
1635402250000|2021-10-28 06:24:10|9701.5|9691.5|9698.1|9688.1|9701.5|9691.5|9698.1|9688.1|11
1635402260000|2021-10-28 06:24:20|9698.5|9688.5|9698.6|9688.6|9700|9690|9698.4|9688.4|17
1635402270000|2021-10-28 06:24:30|9698|9688|9693.4|9683.4|9698|9688|9690.4|9680.4|17
1635402280000|2021-10-28 06:24:40|9691.9|9681.9|9694.6|9684.6|9694.6|9684.6|9691.9|9681.9|13
1635402290000|2021-10-28 06:24:50|9694.3|9684.3|9696.1|9686.1|9696.1|9686.1|9693.1|9683.1|19
1635402300000|2021-10-28 06:25:00|9696|9686|9697.5|9687.5|9697.6|9687.6|9696|9686|11
1635402310000|2021-10-28 06:25:10|9697|9687|9701.3|9691.3|9701.3|9691.3|9696.4|9686.4|12
1635402320000|2021-10-28 06:25:20|9701.1|9691.1|9696.4|9686.4|9701.1|9691.1|9696.4|9686.4|16
1635402330000|2021-10-28 06:25:30|9696.1|9686.1|9695.4|9685.4|9696.3|9686.3|9695.3|9685.3|9
1635402340000|2021-10-28 06:25:40|9695|9685|9695.5|9685.5|9695.5|9685.5|9695|9685|5
1635402350000|2021-10-28 06:25:50|9695.6|9685.6|9693|9683|9695.6|9685.6|9692.9|9682.9|13
1635402360000|2021-10-28 06:26:00|9692.9|9682.9|9697|9687|9697|9687|9692.4|9682.4|16
1635402370000|2021-10-28 06:26:10|9697.3|9687.3|9697|9687|9701|9691|9697|9687|20
1635402380000|2021-10-28 06:26:20|9696.4|9686.4|9696.8|9686.8|9698|9688|9696.4|9686.4|7
1635402390000|2021-10-28 06:26:30|9696.3|9686.3|9696.3|9686.3|9696.3|9686.3|9695.9|9685.9|3
1635402400000|2021-10-28 06:26:40|9696.5|9686.5|9694|9684|9697.5|9687.5|9692.3|9682.3|19
1635402410000|2021-10-28 06:26:50|9693.6|9683.6|9694.1|9684.1|9694.1|9684.1|9693.6|9683.6|2
1635402420000|2021-10-28 06:27:00|9693.8|9683.8|9691.5|9681.5|9693.8|9683.8|9691.5|9681.5|11
1635402430000|2021-10-28 06:27:10|9691.6|9681.6|9691.3|9681.3|9691.8|9681.8|9689.4|9679.4|11
1635402440000|2021-10-28 06:27:20|9691.5|9681.5|9694.4|9684.4|9694.4|9684.4|9691.5|9681.5|11
1635402450000|2021-10-28 06:27:30|9694.5|9684.5|9692|9682|9694.9|9684.9|9691.6|9681.6|20
1635402460000|2021-10-28 06:27:40|9691.5|9681.5|9694.8|9684.8|9694.8|9684.8|9691.5|9681.5|9
1635402470000|2021-10-28 06:27:50|9695.9|9685.9|9692.9|9682.9|9695.9|9685.9|9692.5|9682.5|9
1635402480000|2021-10-28 06:28:00|9693.4|9683.4|9694.3|9684.3|9694.5|9684.5|9691.3|9681.3|12
1635402490000|2021-10-28 06:28:10|9695|9685|9694.4|9684.4|9695|9685|9694.4|9684.4|2
1635402500000|2021-10-28 06:28:20|9694.6|9684.6|9697.4|9687.4|9699.1|9689.1|9694.6|9684.6|18
1635402510000|2021-10-28 06:28:30|9697.6|9687.6|9694.8|9684.8|9699.3|9689.3|9694.3|9684.3|16
1635402520000|2021-10-28 06:28:40|9694.9|9684.9|9690.9|9680.9|9694.9|9684.9|9690.1|9680.1|13
1635402530000|2021-10-28 06:28:50|9691.4|9681.4|9690.8|9680.8|9691.4|9681.4|9688.8|9678.8|8
1635402540000|2021-10-28 06:29:00|9691.5|9681.5|9692.6|9682.6|9692.6|9682.6|9691.1|9681.1|10
1635402550000|2021-10-28 06:29:10|9692.3|9682.3|9690.4|9680.4|9692.6|9682.6|9690.4|9680.4|8
1635402560000|2021-10-28 06:29:20|9689.4|9679.4|9691.9|9681.9|9691.9|9681.9|9689.4|9679.4|10
1635402570000|2021-10-28 06:29:30|9692.4|9682.4|9692|9682|9692.4|9682.4|9691.3|9681.3|11
1635402580000|2021-10-28 06:29:40|9691.8|9681.8|9693.6|9683.6|9694.4|9684.4|9691.8|9681.8|8
1635402590000|2021-10-28 06:29:50|9693.3|9683.3|9694.4|9684.4|9694.4|9684.4|9692.4|9682.4|8
1635402600000|2021-10-28 06:30:00|9694.5|9684.5|9692.3|9682.3|9694.8|9684.8|9690.9|9680.9|19
1635402610000|2021-10-28 06:30:10|9692.1|9682.1|9688.1|9678.1|9692.1|9682.1|9687.9|9677.9|19
1635402620000|2021-10-28 06:30:20|9688.6|9678.6|9687.5|9677.5|9688.6|9678.6|9684.5|9674.5|14
1635402630000|2021-10-28 06:30:30|9687.3|9677.3|9683.3|9673.3|9687.3|9677.3|9682.9|9672.9|19
1635402640000|2021-10-28 06:30:40|9683|9673|9680.5|9670.5|9683.4|9673.4|9679.9|9669.9|20
1635402650000|2021-10-28 06:30:50|9680.8|9670.8|9681.6|9671.6|9681.8|9671.8|9679.9|9669.9|7
1635402660000|2021-10-28 06:31:00|9681.9|9671.9|9682.6|9672.6|9682.6|9672.6|9681.9|9671.9|10
1635402670000|2021-10-28 06:31:10|9682.9|9672.9|9684.9|9674.9|9684.9|9674.9|9682.9|9672.9|10
1635402680000|2021-10-28 06:31:20|9685|9675|9682.9|9672.9|9685.3|9675.3|9682.9|9672.9|9
1635402690000|2021-10-28 06:31:30|9683.1|9673.1|9682.1|9672.1|9683.1|9673.1|9682.1|9672.1|2
1635402700000|2021-10-28 06:31:40|9682.4|9672.4|9682.5|9672.5|9682.5|9672.5|9682.1|9672.1|3
1635402710000|2021-10-28 06:31:50|9682.1|9672.1|9681|9671|9682.1|9672.1|9680.4|9670.4|5
1635402720000|2021-10-28 06:32:00|9681.9|9671.9|9681.1|9671.1|9682.1|9672.1|9681|9671|6
1635402730000|2021-10-28 06:32:10|9681|9671|9677.8|9667.8|9681.4|9671.4|9677.8|9667.8|12
1635402740000|2021-10-28 06:32:20|9677.3|9667.3|9673.3|9663.3|9677.6|9667.6|9672.3|9662.3|16
1635402750000|2021-10-28 06:32:30|9673.6|9663.6|9674.5|9664.5|9676|9666|9673.6|9663.6|14
1635402760000|2021-10-28 06:32:40|9674.3|9664.3|9672.8|9662.8|9674.5|9664.5|9672.5|9662.5|10
1635402770000|2021-10-28 06:32:50|9672.3|9662.3|9673.3|9663.3|9674.6|9664.6|9672.3|9662.3|12
1635402780000|2021-10-28 06:33:00|9673.1|9663.1|9671.3|9661.3|9673.1|9663.1|9668.6|9658.6|23
1635402790000|2021-10-28 06:33:10|9671.6|9661.6|9671.9|9661.9|9673.3|9663.3|9671.3|9661.3|13
1635402800000|2021-10-28 06:33:20|9672.1|9662.1|9672.5|9662.5|9672.5|9662.5|9669.8|9659.8|12
1635402810000|2021-10-28 06:33:30|9673|9663|9674.9|9664.9|9675|9665|9672.5|9662.5|9
1635402820000|2021-10-28 06:33:40|9675|9665|9673.4|9663.4|9675.9|9665.9|9672.3|9662.3|16
1635402830000|2021-10-28 06:33:50|9673.8|9663.8|9673.5|9663.5|9673.8|9663.8|9671.9|9661.9|15
1635402840000|2021-10-28 06:34:00|9673.3|9663.3|9670.6|9660.6|9673.3|9663.3|9669.9|9659.9|13
1635402850000|2021-10-28 06:34:10|9671.3|9661.3|9673.5|9663.5|9674|9664|9671.3|9661.3|13
1635402860000|2021-10-28 06:34:20|9673|9663|9671.4|9661.4|9673|9663|9670.1|9660.1|17
1635402870000|2021-10-28 06:34:30|9671.5|9661.5|9672.6|9662.6|9672.9|9662.9|9671.5|9661.5|8
1635402880000|2021-10-28 06:34:40|9672.4|9662.4|9674|9664|9674|9664|9672.1|9662.1|15
1635402890000|2021-10-28 06:34:50|9674.5|9664.5|9676.3|9666.3|9677.9|9667.9|9674.5|9664.5|16
1635402900000|2021-10-28 06:35:00|9676.9|9666.9|9671.8|9661.8|9676.9|9666.9|9671.8|9661.8|11
1635402910000|2021-10-28 06:35:10|9671.3|9661.3|9665.9|9655.9|9671.3|9661.3|9665.5|9655.5|18
1635402920000|2021-10-28 06:35:20|9667.6|9657.6|9668.1|9658.1|9668.1|9658.1|9666.5|9656.5|17
1635402930000|2021-10-28 06:35:30|9668.6|9658.6|9666.4|9656.4|9669.5|9659.5|9666.4|9656.4|9
1635402940000|2021-10-28 06:35:40|9666.8|9656.8|9664.8|9654.8|9667.8|9657.8|9664.5|9654.5|14
1635402950000|2021-10-28 06:35:50|9665|9655|9665.4|9655.4|9667.1|9657.1|9665|9655|7
1635402960000|2021-10-28 06:36:00|9665.1|9655.1|9664.5|9654.5|9665.1|9655.1|9661.8|9651.8|16
1635402970000|2021-10-28 06:36:10|9665.8|9655.8|9665.6|9655.6|9667.9|9657.9|9664.3|9654.3|22
1635402980000|2021-10-28 06:36:20|9665.8|9655.8|9666.9|9656.9|9667.5|9657.5|9663.5|9653.5|17
1635402990000|2021-10-28 06:36:30|9667.3|9657.3|9669.6|9659.6|9670.9|9660.9|9667.3|9657.3|16
1635403000000|2021-10-28 06:36:40|9670.3|9660.3|9671.5|9661.5|9673.1|9663.1|9670.3|9660.3|16
1635403010000|2021-10-28 06:36:50|9671.9|9661.9|9671.4|9661.4|9672.3|9662.3|9671.1|9661.1|6
1635403020000|2021-10-28 06:37:00|9671.3|9661.3|9669.6|9659.6|9671.3|9661.3|9667|9657|13
1635403030000|2021-10-28 06:37:10|9669.5|9659.5|9666.5|9656.5|9669.5|9659.5|9666.5|9656.5|5
1635403040000|2021-10-28 06:37:20|9666.6|9656.6|9667.8|9657.8|9668.1|9658.1|9664.6|9654.6|21
1635403050000|2021-10-28 06:37:30|9667.3|9657.3|9664.9|9654.9|9667.3|9657.3|9664|9654|12
1635403060000|2021-10-28 06:37:40|9665.1|9655.1|9669.5|9659.5|9671.5|9661.5|9665.1|9655.1|19
1635403070000|2021-10-28 06:37:50|9669.8|9659.8|9673.3|9663.3|9673.3|9663.3|9669.3|9659.3|20
1635403080000|2021-10-28 06:38:00|9672.8|9662.8|9672|9662|9673.3|9663.3|9670.6|9660.6|20
1635403090000|2021-10-28 06:38:10|9671.8|9661.8|9670.4|9660.4|9672.6|9662.6|9669.8|9659.8|26
1635403100000|2021-10-28 06:38:20|9670|9660|9670.6|9660.6|9671.5|9661.5|9670|9660|28
1635403110000|2021-10-28 06:38:30|9672.9|9662.9|9675.4|9665.4|9675.5|9665.5|9672|9662|26
1635403120000|2021-10-28 06:38:40|9675|9665|9676.4|9666.4|9678.1|9668.1|9674.8|9664.8|28
1635403130000|2021-10-28 06:38:50|9677.8|9667.8|9680.6|9670.6|9682.1|9672.1|9677.8|9667.8|25
1635403140000|2021-10-28 06:39:00|9680.1|9670.1|9681.8|9671.8|9681.8|9671.8|9676.4|9666.4|20
1635403150000|2021-10-28 06:39:10|9681.4|9671.4|9679.4|9669.4|9681.4|9671.4|9678.1|9668.1|17
1635403160000|2021-10-28 06:39:20|9678.5|9668.5|9675.8|9665.8|9678.5|9668.5|9674.5|9664.5|17
1635403170000|2021-10-28 06:39:30|9675.5|9665.5|9674.1|9664.1|9675.5|9665.5|9670.9|9660.9|22
1635403180000|2021-10-28 06:39:40|9673.5|9663.5|9669.1|9659.1|9673.5|9663.5|9668.8|9658.8|14
1635403190000|2021-10-28 06:39:50|9669|9659|9670.9|9660.9|9670.9|9660.9|9668.1|9658.1|17
1635403200000|2021-10-28 06:40:00|9670.8|9660.8|9670.9|9660.9|9671.4|9661.4|9670.5|9660.5|8
1635403210000|2021-10-28 06:40:10|9671.3|9661.3|9668.1|9658.1|9671.3|9661.3|9668.1|9658.1|5
1635403220000|2021-10-28 06:40:20|9669.1|9659.1|9670.3|9660.3|9674.1|9664.1|9669.1|9659.1|22
1635403230000|2021-10-28 06:40:30|9670.6|9660.6|9667.5|9657.5|9670.6|9660.6|9666.9|9656.9|13
1635403240000|2021-10-28 06:40:40|9667.3|9657.3|9665|9655|9667.8|9657.8|9664.9|9654.9|20
1635403250000|2021-10-28 06:40:50|9664.5|9654.5|9662.8|9652.8|9665|9655|9662.8|9652.8|16
1635403260000|2021-10-28 06:41:00|9663|9653|9666.3|9656.3|9666.6|9656.6|9663|9653|12
1635403270000|2021-10-28 06:41:10|9666.1|9656.1|9663.8|9653.8|9666.8|9656.8|9663.3|9653.3|15
1635403280000|2021-10-28 06:41:20|9664|9654|9663.5|9653.5|9664|9654|9663.1|9653.1|5
1635403290000|2021-10-28 06:41:30|9663.6|9653.6|9662.3|9652.3|9663.6|9653.6|9662.3|9652.3|6
1635403300000|2021-10-28 06:41:40|9662.5|9652.5|9667.9|9657.9|9667.9|9657.9|9662.5|9652.5|12
1635403310000|2021-10-28 06:41:50|9667.4|9657.4|9669|9659|9669|9659|9667.1|9657.1|6
1635403320000|2021-10-28 06:42:00|9668.3|9658.3|9664.8|9654.8|9668.3|9658.3|9664.6|9654.6|9
1635403330000|2021-10-28 06:42:10|9664.9|9654.9|9667.1|9657.1|9669.6|9659.6|9664.9|9654.9|19
1635403340000|2021-10-28 06:42:20|9666.6|9656.6|9667.4|9657.4|9668.3|9658.3|9666.5|9656.5|10
1635403350000|2021-10-28 06:42:30|9667.3|9657.3|9668.5|9658.5|9669.6|9659.6|9667.1|9657.1|12
1635403360000|2021-10-28 06:42:40|9667.9|9657.9|9666.4|9656.4|9667.9|9657.9|9666.4|9656.4|5
1635403370000|2021-10-28 06:42:50|9666.1|9656.1|9666.6|9656.6|9667|9657|9666.1|9656.1|8
1635403380000|2021-10-28 06:43:00|9668|9658|9665.4|9655.4|9668|9658|9664.6|9654.6|11
1635403390000|2021-10-28 06:43:10|9665.1|9655.1|9666.1|9656.1|9666.1|9656.1|9664.8|9654.8|13
1635403400000|2021-10-28 06:43:20|9666.4|9656.4|9668.3|9658.3|9668.6|9658.6|9666.4|9656.4|12
1635403410000|2021-10-28 06:43:30|9668.5|9658.5|9665.5|9655.5|9669|9659|9665.5|9655.5|8
1635403420000|2021-10-28 06:43:40|9664.6|9654.6|9665.9|9655.9|9666.1|9656.1|9664.4|9654.4|12
1635403430000|2021-10-28 06:43:50|9666.1|9656.1|9669.5|9659.5|9669.5|9659.5|9666.1|9656.1|5
1635403440000|2021-10-28 06:44:00|9670|9660|9671.4|9661.4|9671.5|9661.5|9670|9660|6
1635403450000|2021-10-28 06:44:10|9670.8|9660.8|9673.8|9663.8|9674.3|9664.3|9670.8|9660.8|18
1635403460000|2021-10-28 06:44:20|9673.5|9663.5|9674.4|9664.4|9676.9|9666.9|9673.5|9663.5|16
1635403470000|2021-10-28 06:44:30|9673.9|9663.9|9673.1|9663.1|9675.8|9665.8|9673.1|9663.1|14
1635403480000|2021-10-28 06:44:40|9672.3|9662.3|9670.4|9660.4|9672.8|9662.8|9669|9659|12
1635403490000|2021-10-28 06:44:50|9670.1|9660.1|9670.9|9660.9|9670.9|9660.9|9668.1|9658.1|14
1635403500000|2021-10-28 06:45:00|9671|9661|9670.4|9660.4|9671.5|9661.5|9669.6|9659.6|17
1635403510000|2021-10-28 06:45:10|9669.9|9659.9|9674.3|9664.3|9674.8|9664.8|9669.9|9659.9|13
1635403520000|2021-10-28 06:45:20|9674.6|9664.6|9676.4|9666.4|9676.4|9666.4|9674.6|9664.6|6
1635403530000|2021-10-28 06:45:30|9676.9|9666.9|9675.3|9665.3|9677.8|9667.8|9673.6|9663.6|22
1635403540000|2021-10-28 06:45:40|9675.5|9665.5|9679.9|9669.9|9679.9|9669.9|9675.3|9665.3|15
1635403550000|2021-10-28 06:45:50|9679.8|9669.8|9684.6|9674.6|9686.9|9676.9|9678.3|9668.3|19
1635403560000|2021-10-28 06:46:00|9684.5|9674.5|9681.9|9671.9|9684.6|9674.6|9680.9|9670.9|17
1635403570000|2021-10-28 06:46:10|9682.3|9672.3|9681.3|9671.3|9683.3|9673.3|9681.3|9671.3|10
1635403580000|2021-10-28 06:46:20|9681|9671|9685.3|9675.3|9685.3|9675.3|9680.1|9670.1|13
1635403590000|2021-10-28 06:46:30|9685.5|9675.5|9688.9|9678.9|9689.9|9679.9|9685.5|9675.5|16
1635403600000|2021-10-28 06:46:40|9688.3|9678.3|9688.1|9678.1|9688.9|9678.9|9686.9|9676.9|15
1635403610000|2021-10-28 06:46:50|9687.8|9677.8|9684.9|9674.9|9687.8|9677.8|9684.9|9674.9|14
1635403620000|2021-10-28 06:47:00|9684.6|9674.6|9683.9|9673.9|9684.6|9674.6|9682|9672|22
1635403630000|2021-10-28 06:47:10|9683|9673|9682.5|9672.5|9683.1|9673.1|9681.4|9671.4|11
1635403640000|2021-10-28 06:47:20|9683|9673|9685.8|9675.8|9687.5|9677.5|9683|9673|13
1635403650000|2021-10-28 06:47:30|9683.9|9673.9|9683.9|9673.9|9685.5|9675.5|9682|9672|19
1635403660000|2021-10-28 06:47:40|9684.4|9674.4|9689|9679|9689|9679|9684.4|9674.4|17
1635403670000|2021-10-28 06:47:50|9688.1|9678.1|9690.5|9680.5|9691|9681|9688.1|9678.1|17
1635403680000|2021-10-28 06:48:00|9689|9679|9690.8|9680.8|9690.8|9680.8|9687.8|9677.8|15
1635403690000|2021-10-28 06:48:10|9690.3|9680.3|9691|9681|9691.4|9681.4|9689.5|9679.5|9
1635403700000|2021-10-28 06:48:20|9691.1|9681.1|9692.1|9682.1|9692.1|9682.1|9691|9681|6
1635403710000|2021-10-28 06:48:30|9692.6|9682.6|9695.3|9685.3|9696.3|9686.3|9692.6|9682.6|19
1635403720000|2021-10-28 06:48:40|9695.5|9685.5|9696|9686|9696.4|9686.4|9695.4|9685.4|18
1635403730000|2021-10-28 06:48:50|9696.3|9686.3|9693.3|9683.3|9696.5|9686.5|9693.1|9683.1|18
1635403740000|2021-10-28 06:49:00|9692.9|9682.9|9692.5|9682.5|9693.3|9683.3|9691|9681|18
1635403750000|2021-10-28 06:49:10|9692.9|9682.9|9695.3|9685.3|9695.6|9685.6|9692.5|9682.5|16
1635403760000|2021-10-28 06:49:20|9695.5|9685.5|9696.9|9686.9|9698.6|9688.6|9695.5|9685.5|21
1635403770000|2021-10-28 06:49:30|9696.5|9686.5|9697.1|9687.1|9697.3|9687.3|9694.9|9684.9|17
1635403780000|2021-10-28 06:49:40|9697.4|9687.4|9696|9686|9697.4|9687.4|9696|9686|16
1635403790000|2021-10-28 06:49:50|9694.5|9684.5|9697.3|9687.3|9697.3|9687.3|9692.1|9682.1|21
1635403800000|2021-10-28 06:50:00|9696|9686|9695.5|9685.5|9697|9687|9692|9682|19
1635403810000|2021-10-28 06:50:10|9696.9|9686.9|9697.6|9687.6|9700.3|9690.3|9696.4|9686.4|20
1635403820000|2021-10-28 06:50:20|9698.1|9688.1|9697.6|9687.6|9698.1|9688.1|9697.4|9687.4|10
1635403830000|2021-10-28 06:50:30|9697.1|9687.1|9693.8|9683.8|9697.1|9687.1|9693.8|9683.8|15
1635403840000|2021-10-28 06:50:40|9692.8|9682.8|9691.1|9681.1|9694.3|9684.3|9690.4|9680.4|18
1635403850000|2021-10-28 06:50:50|9690|9680|9686.8|9676.8|9690.5|9680.5|9686.5|9676.5|14
1635403860000|2021-10-28 06:51:00|9686.6|9676.6|9687.1|9677.1|9687.4|9677.4|9686|9676|9
1635403870000|2021-10-28 06:51:10|9687.4|9677.4|9691.8|9681.8|9691.8|9681.8|9687.4|9677.4|13
1635403880000|2021-10-28 06:51:20|9691.6|9681.6|9692.3|9682.3|9692.3|9682.3|9690.4|9680.4|10
1635403890000|2021-10-28 06:51:30|9691.9|9681.9|9691|9681|9692.3|9682.3|9689.5|9679.5|16
1635403900000|2021-10-28 06:51:40|9690.6|9680.6|9688.9|9678.9|9690.9|9680.9|9688.4|9678.4|14
1635403910000|2021-10-28 06:51:50|9688.1|9678.1|9688.8|9678.8|9688.8|9678.8|9687.8|9677.8|5
1635403920000|2021-10-28 06:52:00|9688.5|9678.5|9687.5|9677.5|9688.5|9678.5|9687.5|9677.5|2
1635403930000|2021-10-28 06:52:10|9687.8|9677.8|9688.8|9678.8|9689.9|9679.9|9687.8|9677.8|5
1635403940000|2021-10-28 06:52:20|9688.5|9678.5|9687.9|9677.9|9690|9680|9687.5|9677.5|11
1635403950000|2021-10-28 06:52:30|9688.1|9678.1|9687.5|9677.5|9688.9|9678.9|9687.5|9677.5|6
1635403960000|2021-10-28 06:52:40|9687|9677|9686.5|9676.5|9687|9677|9686.5|9676.5|3
1635403970000|2021-10-28 06:52:50|9684.4|9674.4|9685.8|9675.8|9686.5|9676.5|9684|9674|8
1635403980000|2021-10-28 06:53:00|9685.9|9675.9|9685.6|9675.6|9685.9|9675.9|9685.4|9675.4|7
1635403990000|2021-10-28 06:53:10|9685.4|9675.4|9683.8|9673.8|9685.8|9675.8|9682.8|9672.8|12
1635404000000|2021-10-28 06:53:20|9683|9673|9685.5|9675.5|9685.5|9675.5|9682.3|9672.3|11
1635404010000|2021-10-28 06:53:30|9685.6|9675.6|9686.4|9676.4|9686.9|9676.9|9685.5|9675.5|9
1635404020000|2021-10-28 06:53:40|9688|9678|9687.6|9677.6|9689.9|9679.9|9686|9676|26
1635404030000|2021-10-28 06:53:50|9687.9|9677.9|9689.5|9679.5|9689.8|9679.8|9687.5|9677.5|13
1635404040000|2021-10-28 06:54:00|9688.5|9678.5|9690.8|9680.8|9691.4|9681.4|9688.4|9678.4|20
1635404050000|2021-10-28 06:54:10|9690.6|9680.6|9689.5|9679.5|9690.8|9680.8|9689.3|9679.3|12
1635404060000|2021-10-28 06:54:20|9688.5|9678.5|9688.9|9678.9|9690.1|9680.1|9688|9678|20
1635404070000|2021-10-28 06:54:30|9690|9680|9690.8|9680.8|9690.9|9680.9|9690|9680|11
1635404080000|2021-10-28 06:54:40|9690.4|9680.4|9686|9676|9690.8|9680.8|9684.5|9674.5|14
1635404090000|2021-10-28 06:54:50|9685|9675|9687.4|9677.4|9688.5|9678.5|9685|9675|20
1635404100000|2021-10-28 06:55:00|9688.1|9678.1|9689|9679|9689|9679|9687.1|9677.1|7
1635404110000|2021-10-28 06:55:10|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|1
1635404120000|2021-10-28 06:55:20|9688.3|9678.3|9688|9678|9688.3|9678.3|9687|9677|8
1635404130000|2021-10-28 06:55:30|9687.8|9677.8|9686.3|9676.3|9687.8|9677.8|9684.3|9674.3|14
1635404140000|2021-10-28 06:55:40|9685.8|9675.8|9687.8|9677.8|9688.6|9678.6|9685|9675|12
1635404150000|2021-10-28 06:55:50|9688.8|9678.8|9686.3|9676.3|9688.8|9678.8|9685.8|9675.8|6
1635404160000|2021-10-28 06:56:00|9686.5|9676.5|9687|9677|9688|9678|9686.5|9676.5|5
1635404170000|2021-10-28 06:56:10|9686.3|9676.3|9687.5|9677.5|9688|9678|9684.5|9674.5|16
1635404180000|2021-10-28 06:56:20|9687.3|9677.3|9686.8|9676.8|9687.8|9677.8|9685.5|9675.5|17
1635404190000|2021-10-28 06:56:30|9687.3|9677.3|9687.8|9677.8|9687.8|9677.8|9687.3|9677.3|5
1635404200000|2021-10-28 06:56:40|9688|9678|9687.8|9677.8|9688|9678|9686.8|9676.8|12
1635404210000|2021-10-28 06:56:50|9687.5|9677.5|9688.5|9678.5|9688.5|9678.5|9687|9677|11
1635404220000|2021-10-28 06:57:00|9687.5|9677.5|9683|9673|9688.8|9678.8|9683|9673|28
1635404230000|2021-10-28 06:57:10|9683.8|9673.8|9685|9675|9686.5|9676.5|9683|9673|22
1635404240000|2021-10-28 06:57:20|9683.9|9673.9|9682.3|9672.3|9683.9|9673.9|9682.3|9672.3|6
1635404250000|2021-10-28 06:57:30|9681.5|9671.5|9681|9671|9682.3|9672.3|9681|9671|9
1635404260000|2021-10-28 06:57:40|9681.8|9671.8|9682.5|9672.5|9683|9673|9681.8|9671.8|8
1635404270000|2021-10-28 06:57:50|9682.3|9672.3|9682.5|9672.5|9682.5|9672.5|9681|9671|10
1635404280000|2021-10-28 06:58:00|9682.8|9672.8|9682|9672|9683.6|9673.6|9681.3|9671.3|15
1635404290000|2021-10-28 06:58:10|9681|9671|9683.8|9673.8|9685.5|9675.5|9681|9671|14
1635404300000|2021-10-28 06:58:20|9684.8|9674.8|9683.6|9673.6|9685|9675|9682.6|9672.6|7
1635404310000|2021-10-28 06:58:30|9684|9674|9686.8|9676.8|9687.3|9677.3|9683.9|9673.9|8
1635404320000|2021-10-28 06:58:40|9687|9677|9688|9678|9688|9678|9685.5|9675.5|7
1635404330000|2021-10-28 06:58:50|9687.5|9677.5|9688.5|9678.5|9688.5|9678.5|9687.3|9677.3|9
1635404340000|2021-10-28 06:59:00|9688.8|9678.8|9688.3|9678.3|9689.3|9679.3|9687.5|9677.5|12
1635404350000|2021-10-28 06:59:10|9689.3|9679.3|9690.8|9680.8|9691.8|9681.8|9689.3|9679.3|15
1635404360000|2021-10-28 06:59:20|9690.5|9680.5|9693.3|9683.3|9694.3|9684.3|9690.5|9680.5|12
1635404370000|2021-10-28 06:59:30|9694.3|9684.3|9689.8|9679.8|9694.3|9684.3|9689.5|9679.5|20
1635404380000|2021-10-28 06:59:40|9688.8|9678.8|9687.8|9677.8|9688.8|9678.8|9687.3|9677.3|15
1635404390000|2021-10-28 06:59:50|9688|9678|9683|9673|9688.5|9678.5|9683|9673|19
1635404400000|2021-10-28 07:00:00|9682.8|9672.8|9683.4|9673.4|9683.9|9673.9|9682.8|9672.8|6
1635404410000|2021-10-28 07:00:10|9683|9673|9682.4|9672.4|9684|9674|9681.6|9671.6|11
1635404420000|2021-10-28 07:00:20|9682.6|9672.6|9684.5|9674.5|9684.9|9674.9|9682.6|9672.6|4
1635404430000|2021-10-28 07:00:30|9683.5|9673.5|9681.8|9671.8|9683.5|9673.5|9681.8|9671.8|4
1635404440000|2021-10-28 07:00:40|9682|9672|9678.8|9668.8|9682|9672|9678.8|9668.8|4
1635404450000|2021-10-28 07:00:50|9678.5|9668.5|9680.8|9670.8|9680.8|9670.8|9677.5|9667.5|7
1635404460000|2021-10-28 07:01:00|9678.5|9668.5|9677.5|9667.5|9678.5|9668.5|9676.3|9666.3|13
1635404470000|2021-10-28 07:01:10|9677.3|9667.3|9676.5|9666.5|9677.3|9667.3|9676.5|9666.5|2
1635404480000|2021-10-28 07:01:20|9676.8|9666.8|9677.3|9667.3|9678|9668|9676.8|9666.8|8
1635404490000|2021-10-28 07:01:30|9676.8|9666.8|9675.3|9665.3|9676.8|9666.8|9674.5|9664.5|5
1635404500000|2021-10-28 07:01:40|9674.8|9664.8|9675.8|9665.8|9676.3|9666.3|9674.3|9664.3|11
1635404510000|2021-10-28 07:01:50|9676|9666|9678.3|9668.3|9678.8|9668.8|9676|9666|5
1635404520000|2021-10-28 07:02:00|9678|9668|9679|9669|9679.8|9669.8|9678|9668|11
1635404530000|2021-10-28 07:02:10|9679.3|9669.3|9680.8|9670.8|9680.8|9670.8|9679.3|9669.3|4
1635404540000|2021-10-28 07:02:20|9682|9672|9682.5|9672.5|9684.5|9674.5|9682|9672|9
1635404550000|2021-10-28 07:02:30|9682.8|9672.8|9684.8|9674.8|9684.8|9674.8|9682.8|9672.8|5
1635404560000|2021-10-28 07:02:40|9685|9675|9685.8|9675.8|9687|9677|9685|9675|7
1635404570000|2021-10-28 07:02:50|9685.3|9675.3|9685.3|9675.3|9685.3|9675.3|9684.8|9674.8|4
1635404580000|2021-10-28 07:03:00|9685|9675|9684.5|9674.5|9685|9675|9684.3|9674.3|4
1635404590000|2021-10-28 07:03:10|9684.3|9674.3|9684.3|9674.3|9684.3|9674.3|9684|9674|3
1635404600000|2021-10-28 07:03:20|9685.1|9675.1|9685.1|9675.1|9685.1|9675.1|9685.1|9675.1|1
1635404610000|2021-10-28 07:03:30|9685.3|9675.3|9689.3|9679.3|9689.3|9679.3|9685.3|9675.3|3
1635404620000|2021-10-28 07:03:40|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|1
1635404630000|2021-10-28 07:03:50|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|1
1635404640000|2021-10-28 07:04:00|9689|9679|9690.8|9680.8|9690.8|9680.8|9689|9679|4
1635404650000|2021-10-28 07:04:10|9691.5|9681.5|9691.5|9681.5|9691.5|9681.5|9691.5|9681.5|1
1635404660000|2021-10-28 07:04:20|9691.8|9681.8|9692|9682|9692|9682|9691.8|9681.8|2
1635404670000|2021-10-28 07:04:30|9691.8|9681.8|9691.8|9681.8|9691.8|9681.8|9691.8|9681.8|1
1635404680000|2021-10-28 07:04:40|9690.5|9680.5|9689.5|9679.5|9690.5|9680.5|9689.5|9679.5|2
1635404690000|2021-10-28 07:04:50|9689.8|9679.8|9689.8|9679.8|9689.8|9679.8|9689.3|9679.3|3
1635404700000|2021-10-28 07:05:00|9690|9680|9687|9677|9690|9680|9687|9677|9
1635404710000|2021-10-28 07:05:10|9688|9678|9688|9678|9688|9678|9688|9678|1
1635404730000|2021-10-28 07:05:30|9687.8|9677.8|9687.5|9677.5|9687.8|9677.8|9687.5|9677.5|2
1635404750000|2021-10-28 07:05:50|9687.3|9677.3|9686.8|9676.8|9687.3|9677.3|9686.8|9676.8|3
1635404770000|2021-10-28 07:06:10|9687|9677|9687.3|9677.3|9687.3|9677.3|9687|9677|2
1635404790000|2021-10-28 07:06:30|9687.5|9677.5|9691.3|9681.3|9691.3|9681.3|9687|9677|6
1635404800000|2021-10-28 07:06:40|9690.8|9680.8|9690.3|9680.3|9690.8|9680.8|9690.3|9680.3|2
1635404810000|2021-10-28 07:06:50|9689.3|9679.3|9689.3|9679.3|9689.3|9679.3|9689.3|9679.3|1
1635404830000|2021-10-28 07:07:10|9688.5|9678.5|9689|9679|9689|9679|9688|9678|4
1635404840000|2021-10-28 07:07:20|9689.3|9679.3|9689.8|9679.8|9689.8|9679.8|9689.3|9679.3|2
1635404850000|2021-10-28 07:07:30|9690.3|9680.3|9689.8|9679.8|9690.3|9680.3|9689.8|9679.8|2
1635404870000|2021-10-28 07:07:50|9689.5|9679.5|9689.3|9679.3|9689.5|9679.5|9689.3|9679.3|2
1635404880000|2021-10-28 07:08:00|9688.5|9678.5|9688|9678|9688.5|9678.5|9688|9678|2
1635404910000|2021-10-28 07:08:30|9687.5|9677.5|9684.6|9674.6|9687.5|9677.5|9684.6|9674.6|3
1635404920000|2021-10-28 07:08:40|9684.4|9674.4|9681.1|9671.1|9684.4|9674.4|9681|9671|5
1635404930000|2021-10-28 07:08:50|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|1
1635404940000|2021-10-28 07:09:00|9680.8|9670.8|9681.8|9671.8|9681.8|9671.8|9680.8|9670.8|3
1635404950000|2021-10-28 07:09:10|9681.5|9671.5|9680.3|9670.3|9681.5|9671.5|9680.3|9670.3|2
1635404960000|2021-10-28 07:09:20|9681.6|9671.6|9681|9671|9682.6|9672.6|9680.6|9670.6|7
1635404970000|2021-10-28 07:09:30|9680.1|9670.1|9682|9672|9682|9672|9680.1|9670.1|4
1635404990000|2021-10-28 07:09:50|9682.3|9672.3|9682|9672|9682.3|9672.3|9682|9672|4
1635405000000|2021-10-28 07:10:00|9682.3|9672.3|9682.5|9672.5|9682.8|9672.8|9682|9672|6
1635405040000|2021-10-28 07:10:40|9682.3|9672.3|9682.3|9672.3|9682.3|9672.3|9682.3|9672.3|1
1635405060000|2021-10-28 07:11:00|9682.5|9672.5|9682.5|9672.5|9682.5|9672.5|9682.5|9672.5|1
1635405080000|2021-10-28 07:11:20|9682|9672|9682|9672|9682|9672|9682|9672|1
1635405090000|2021-10-28 07:11:30|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|1
1635405100000|2021-10-28 07:11:40|9682|9672|9682|9672|9682|9672|9682|9672|1
1635405120000|2021-10-28 07:12:00|9682.3|9672.3|9682.3|9672.3|9682.3|9672.3|9681.8|9671.8|4
1635405130000|2021-10-28 07:12:10|9682.8|9672.8|9682.3|9672.3|9682.8|9672.8|9682.3|9672.3|2
1635405140000|2021-10-28 07:12:20|9682.5|9672.5|9682.8|9672.8|9682.8|9672.8|9682.5|9672.5|2
1635405150000|2021-10-28 07:12:30|9683|9673|9686.3|9676.3|9686.3|9676.3|9683|9673|3
1635405160000|2021-10-28 07:12:40|9686|9676|9686|9676|9686|9676|9686|9676|1
1635405170000|2021-10-28 07:12:50|9686.3|9676.3|9686.3|9676.3|9686.3|9676.3|9686.3|9676.3|1
1635405180000|2021-10-28 07:13:00|9686|9676|9686.8|9676.8|9686.8|9676.8|9684.5|9674.5|7
1635405190000|2021-10-28 07:13:10|9686.3|9676.3|9686.5|9676.5|9686.8|9676.8|9686.3|9676.3|4
1635405200000|2021-10-28 07:13:20|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|1
1635405210000|2021-10-28 07:13:30|9686.5|9676.5|9681.4|9671.4|9686.8|9676.8|9681.4|9671.4|5
1635405220000|2021-10-28 07:13:40|9681.5|9671.5|9681.3|9671.3|9682.3|9672.3|9681.3|9671.3|6
1635405230000|2021-10-28 07:13:50|9680.8|9670.8|9680.8|9670.8|9680.8|9670.8|9680.8|9670.8|1
1635405240000|2021-10-28 07:14:00|9680.5|9670.5|9680|9670|9680.8|9670.8|9680|9670|4
1635405260000|2021-10-28 07:14:20|9678.8|9668.8|9677.5|9667.5|9678.8|9668.8|9677.3|9667.3|5
1635405270000|2021-10-28 07:14:30|9677.3|9667.3|9676.8|9666.8|9677.3|9667.3|9676.8|9666.8|2
1635405290000|2021-10-28 07:14:50|9677|9667|9677.3|9667.3|9677.3|9667.3|9677|9667|2
1635405300000|2021-10-28 07:15:00|9677|9667|9677.3|9667.3|9677.3|9667.3|9677|9667|2
1635405310000|2021-10-28 07:15:10|9677|9667|9677.5|9667.5|9677.5|9667.5|9677|9667|3
1635405320000|2021-10-28 07:15:20|9677.8|9667.8|9678.5|9668.5|9678.5|9668.5|9677.8|9667.8|3
1635405330000|2021-10-28 07:15:30|9678.3|9668.3|9678.3|9668.3|9678.3|9668.3|9678.3|9668.3|1
1635405340000|2021-10-28 07:15:40|9678.5|9668.5|9678.3|9668.3|9678.5|9668.5|9678.3|9668.3|2
1635405350000|2021-10-28 07:15:50|9677.5|9667.5|9678|9668|9678|9668|9677.5|9667.5|2
1635405370000|2021-10-28 07:16:10|9677.8|9667.8|9677.8|9667.8|9678|9668|9677.5|9667.5|4
1635405380000|2021-10-28 07:16:20|9678|9668|9678|9668|9678|9668|9678|9668|1
1635405400000|2021-10-28 07:16:40|9677.8|9667.8|9678.3|9668.3|9678.3|9668.3|9677.8|9667.8|3
1635405410000|2021-10-28 07:16:50|9678.5|9668.5|9678.5|9668.5|9678.5|9668.5|9678.5|9668.5|1
1635405420000|2021-10-28 07:17:00|9678.8|9668.8|9682.8|9672.8|9683.5|9673.5|9678.8|9668.8|6
1635405440000|2021-10-28 07:17:20|9683|9673|9687|9677|9687|9677|9683|9673|3
1635405460000|2021-10-28 07:17:40|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|1
1635405470000|2021-10-28 07:17:50|9686.3|9676.3|9687.3|9677.3|9687.3|9677.3|9684.5|9674.5|7
1635405480000|2021-10-28 07:18:00|9687.5|9677.5|9687.5|9677.5|9688|9678|9687.5|9677.5|4
1635405500000|2021-10-28 07:18:20|9687.8|9677.8|9693.8|9683.8|9693.8|9683.8|9687.8|9677.8|7
1635405530000|2021-10-28 07:18:50|9694|9684|9694|9684|9694|9684|9694|9684|1
1635405540000|2021-10-28 07:19:00|9694.3|9684.3|9691|9681|9694.8|9684.8|9691|9681|6
1635405560000|2021-10-28 07:19:20|9690.8|9680.8|9690|9680|9690.8|9680.8|9690|9680|3
1635405570000|2021-10-28 07:19:30|9689.5|9679.5|9689.5|9679.5|9689.8|9679.8|9689.5|9679.5|3
1635405580000|2021-10-28 07:19:40|9689.3|9679.3|9689.3|9679.3|9689.3|9679.3|9689.3|9679.3|1
1635405590000|2021-10-28 07:19:50|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|1
1635405600000|2021-10-28 07:20:00|9689|9679|9689|9679|9689|9679|9689|9679|1
1635405610000|2021-10-28 07:20:10|9688.8|9678.8|9687.5|9677.5|9688.8|9678.8|9687.3|9677.3|4
1635405620000|2021-10-28 07:20:20|9688.8|9678.8|9689|9679|9689.3|9679.3|9688.8|9678.8|3
1635405630000|2021-10-28 07:20:30|9688.8|9678.8|9692.8|9682.8|9692.8|9682.8|9688.8|9678.8|7
1635405640000|2021-10-28 07:20:40|9693|9683|9695.3|9685.3|9695.3|9685.3|9693|9683|5
1635405650000|2021-10-28 07:20:50|9695|9685|9691.3|9681.3|9695|9685|9691.3|9681.3|9
1635405660000|2021-10-28 07:21:00|9690.5|9680.5|9692.8|9682.8|9693|9683|9690.5|9680.5|5
1635405670000|2021-10-28 07:21:10|9691.8|9681.8|9692|9682|9692.5|9682.5|9691.8|9681.8|6
1635405680000|2021-10-28 07:21:20|9691.8|9681.8|9690.3|9680.3|9691.8|9681.8|9689.8|9679.8|11
1635405690000|2021-10-28 07:21:30|9690.5|9680.5|9690.8|9680.8|9690.8|9680.8|9690.5|9680.5|2
1635405700000|2021-10-28 07:21:40|9691|9681|9692.3|9682.3|9692.3|9682.3|9691|9681|8
1635405710000|2021-10-28 07:21:50|9693|9683|9692|9682|9693|9683|9691.5|9681.5|4
1635405720000|2021-10-28 07:22:00|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|1
1635405730000|2021-10-28 07:22:10|9690.5|9680.5|9688.3|9678.3|9691.3|9681.3|9688.3|9678.3|9
1635405740000|2021-10-28 07:22:20|9688.8|9678.8|9689.3|9679.3|9689.3|9679.3|9688.8|9678.8|2
1635405760000|2021-10-28 07:22:40|9689|9679|9688|9678|9689|9679|9688|9678|5
1635405770000|2021-10-28 07:22:50|9687.8|9677.8|9687.5|9677.5|9687.8|9677.8|9687.3|9677.3|4
1635405780000|2021-10-28 07:23:00|9687.3|9677.3|9686.8|9676.8|9687.3|9677.3|9686.8|9676.8|2
1635405790000|2021-10-28 07:23:10|9686.5|9676.5|9684.3|9674.3|9686.5|9676.5|9684.3|9674.3|2
1635405820000|2021-10-28 07:23:40|9684|9674|9679.8|9669.8|9684|9674|9679.8|9669.8|5
1635405830000|2021-10-28 07:23:50|9680.3|9670.3|9680.3|9670.3|9680.3|9670.3|9680.3|9670.3|1
1635405840000|2021-10-28 07:24:00|9680.8|9670.8|9681.3|9671.3|9681.3|9671.3|9680.8|9670.8|2
1635405850000|2021-10-28 07:24:10|9681|9671|9681.5|9671.5|9681.5|9671.5|9681|9671|3
1635405870000|2021-10-28 07:24:30|9681.3|9671.3|9681|9671|9681.3|9671.3|9681|9671|2
1635405880000|2021-10-28 07:24:40|9680.5|9670.5|9680|9670|9680.5|9670.5|9679.8|9669.8|4
1635405890000|2021-10-28 07:24:50|9680.3|9670.3|9680.5|9670.5|9680.5|9670.5|9680.3|9670.3|2
1635405900000|2021-10-28 07:25:00|9680.8|9670.8|9680.5|9670.5|9680.8|9670.8|9680.5|9670.5|4
1635405910000|2021-10-28 07:25:10|9680.8|9670.8|9682.5|9672.5|9682.5|9672.5|9680.8|9670.8|6
1635405920000|2021-10-28 07:25:20|9683.3|9673.3|9686.4|9676.4|9686.4|9676.4|9683.3|9673.3|3
1635405930000|2021-10-28 07:25:30|9686.1|9676.1|9685.8|9675.8|9686.1|9676.1|9685.8|9675.8|3
1635405960000|2021-10-28 07:26:00|9684.5|9674.5|9682.3|9672.3|9684.5|9674.5|9682.3|9672.3|5
1635405970000|2021-10-28 07:26:10|9682.5|9672.5|9682.5|9672.5|9682.5|9672.5|9682.5|9672.5|1
1635405980000|2021-10-28 07:26:20|9682|9672|9681.3|9671.3|9682|9672|9681.3|9671.3|3
1635405990000|2021-10-28 07:26:30|9680.5|9670.5|9678.5|9668.5|9680.5|9670.5|9678.5|9668.5|5
1635406000000|2021-10-28 07:26:40|9678.8|9668.8|9679|9669|9679|9669|9678.8|9668.8|2
1635406010000|2021-10-28 07:26:50|9678.8|9668.8|9678|9668|9678.8|9668.8|9678|9668|3
1635406020000|2021-10-28 07:27:00|9677.8|9667.8|9676.8|9666.8|9677.8|9667.8|9676.5|9666.5|4
1635406030000|2021-10-28 07:27:10|9676.5|9666.5|9670.5|9660.5|9676.5|9666.5|9670.5|9660.5|3
1635406040000|2021-10-28 07:27:20|9670.6|9660.6|9670.3|9660.3|9671|9661|9669.6|9659.6|7
1635406050000|2021-10-28 07:27:30|9670.5|9660.5|9672.3|9662.3|9672.3|9662.3|9670.5|9660.5|3
1635406060000|2021-10-28 07:27:40|9672.5|9662.5|9673|9663|9673|9663|9672.3|9662.3|4
1635406070000|2021-10-28 07:27:50|9672.5|9662.5|9672.5|9662.5|9672.5|9662.5|9672.5|9662.5|1
1635406090000|2021-10-28 07:28:10|9673|9663|9675.3|9665.3|9675.8|9665.8|9673|9663|6
1635406100000|2021-10-28 07:28:20|9675.5|9665.5|9675|9665|9675.8|9665.8|9675|9665|4
1635406120000|2021-10-28 07:28:40|9675.3|9665.3|9675|9665|9675.5|9665.5|9675|9665|4
1635406130000|2021-10-28 07:28:50|9674.5|9664.5|9673.3|9663.3|9674.5|9664.5|9672.8|9662.8|4
1635406140000|2021-10-28 07:29:00|9672.8|9662.8|9669.3|9659.3|9672.8|9662.8|9669.3|9659.3|4
1635406150000|2021-10-28 07:29:10|9669.8|9659.8|9671.8|9661.8|9672.3|9662.3|9669.8|9659.8|5
1635406160000|2021-10-28 07:29:20|9671.3|9661.3|9670.8|9660.8|9671.3|9661.3|9670|9660|4
1635406170000|2021-10-28 07:29:30|9671|9661|9670.8|9660.8|9671|9661|9670.8|9660.8|2
1635406180000|2021-10-28 07:29:40|9670.3|9660.3|9670.3|9660.3|9670.3|9660.3|9670.3|9660.3|1
1635406190000|2021-10-28 07:29:50|9671|9661|9671.8|9661.8|9671.8|9661.8|9671|9661|3
1635406200000|2021-10-28 07:30:00|9671.5|9661.5|9670.3|9660.3|9671.5|9661.5|9670.3|9660.3|5
1635406210000|2021-10-28 07:30:10|9670.8|9660.8|9670.5|9660.5|9671.3|9661.3|9670.3|9660.3|8
1635406220000|2021-10-28 07:30:20|9671|9661|9670.8|9660.8|9671|9661|9670.5|9660.5|3
1635406230000|2021-10-28 07:30:30|9670.5|9660.5|9674|9664|9674|9664|9670.5|9660.5|6
1635406250000|2021-10-28 07:30:50|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|9673.8|9663.8|4
1635406260000|2021-10-28 07:31:00|9675.3|9665.3|9673.5|9663.5|9675.3|9665.3|9673.5|9663.5|4
1635406270000|2021-10-28 07:31:10|9673.8|9663.8|9674|9664|9674|9664|9673.8|9663.8|2
1635406280000|2021-10-28 07:31:20|9673.8|9663.8|9679|9669|9679|9669|9673.8|9663.8|8
1635406290000|2021-10-28 07:31:30|9678.8|9668.8|9678.5|9668.5|9678.8|9668.8|9678.3|9668.3|5
1635406300000|2021-10-28 07:31:40|9678.3|9668.3|9678.5|9668.5|9678.5|9668.5|9678.3|9668.3|2
1635406310000|2021-10-28 07:31:50|9678.3|9668.3|9674.3|9664.3|9678.3|9668.3|9674.3|9664.3|4
1635406320000|2021-10-28 07:32:00|9674|9664|9672|9662|9674|9664|9672|9662|2
1635406350000|2021-10-28 07:32:30|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|1
1635406370000|2021-10-28 07:32:50|9669.8|9659.8|9667.3|9657.3|9669.8|9659.8|9667.3|9657.3|4
1635406380000|2021-10-28 07:33:00|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|1
1635406390000|2021-10-28 07:33:10|9668.3|9658.3|9667.8|9657.8|9668.3|9658.3|9667.8|9657.8|3
1635406400000|2021-10-28 07:33:20|9668|9658|9667.8|9657.8|9668|9658|9667.8|9657.8|8
1635406430000|2021-10-28 07:33:50|9668|9658|9667.8|9657.8|9668|9658|9667.8|9657.8|2
1635406450000|2021-10-28 07:34:10|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|1
1635406460000|2021-10-28 07:34:20|9667.8|9657.8|9664.8|9654.8|9667.8|9657.8|9664.8|9654.8|5
1635406470000|2021-10-28 07:34:30|9665|9655|9662.8|9652.8|9665.5|9655.5|9662.8|9652.8|7
1635406480000|2021-10-28 07:34:40|9662.5|9652.5|9663|9653|9663|9653|9662.3|9652.3|5
1635406490000|2021-10-28 07:34:50|9666|9656|9666|9656|9666|9656|9665.8|9655.8|3
1635406500000|2021-10-28 07:35:00|9665.8|9655.8|9666.5|9656.5|9666.5|9656.5|9665.8|9655.8|4
1635406510000|2021-10-28 07:35:10|9667.3|9657.3|9668.8|9658.8|9668.8|9658.8|9667.3|9657.3|4
1635406530000|2021-10-28 07:35:30|9669.3|9659.3|9670.3|9660.3|9670.3|9660.3|9669.3|9659.3|3
1635406540000|2021-10-28 07:35:40|9670.8|9660.8|9671|9661|9671|9661|9670.8|9660.8|2
1635406560000|2021-10-28 07:36:00|9671.5|9661.5|9673|9663|9673|9663|9671|9661|8
1635406570000|2021-10-28 07:36:10|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|1
1635406580000|2021-10-28 07:36:20|9673.8|9663.8|9674.5|9664.5|9674.5|9664.5|9673.3|9663.3|5
1635406590000|2021-10-28 07:36:30|9674.8|9664.8|9679|9669|9679|9669|9674.8|9664.8|3
1635406600000|2021-10-28 07:36:40|9679.3|9669.3|9679.8|9669.8|9679.8|9669.8|9679.3|9669.3|3
1635406620000|2021-10-28 07:37:00|9680.3|9670.3|9679.8|9669.8|9681.5|9671.5|9679.8|9669.8|7
1635406630000|2021-10-28 07:37:10|9679.3|9669.3|9679.3|9669.3|9679.3|9669.3|9679.3|9669.3|1
1635406640000|2021-10-28 07:37:20|9679.5|9669.5|9681.5|9671.5|9681.5|9671.5|9679.5|9669.5|5
1635406650000|2021-10-28 07:37:30|9681.8|9671.8|9681.3|9671.3|9681.8|9671.8|9681.3|9671.3|3
1635406660000|2021-10-28 07:37:40|9682.5|9672.5|9680.5|9670.5|9682.5|9672.5|9679|9669|8
1635406670000|2021-10-28 07:37:50|9681|9671|9680.3|9670.3|9681|9671|9680.3|9670.3|3
1635406680000|2021-10-28 07:38:00|9680.5|9670.5|9680.3|9670.3|9680.5|9670.5|9680.3|9670.3|2
1635406690000|2021-10-28 07:38:10|9680.5|9670.5|9680.3|9670.3|9680.5|9670.5|9680.3|9670.3|2
1635406700000|2021-10-28 07:38:20|9680.5|9670.5|9681|9671|9681|9671|9680.5|9670.5|2
1635406710000|2021-10-28 07:38:30|9680.5|9670.5|9681|9671|9681|9671|9680.3|9670.3|4
1635406720000|2021-10-28 07:38:40|9680.3|9670.3|9680.5|9670.5|9680.5|9670.5|9680.3|9670.3|2
1635406730000|2021-10-28 07:38:50|9680.3|9670.3|9680|9670|9680.5|9670.5|9680|9670|6
1635406740000|2021-10-28 07:39:00|9680.5|9670.5|9679.3|9669.3|9680.5|9670.5|9679.3|9669.3|3
1635406760000|2021-10-28 07:39:20|9679|9669|9678|9668|9679|9669|9678|9668|2
1635406770000|2021-10-28 07:39:30|9678.8|9668.8|9677.8|9667.8|9678.8|9668.8|9677.8|9667.8|3
1635406780000|2021-10-28 07:39:40|9678|9668|9678|9668|9678|9668|9678|9668|1
1635406790000|2021-10-28 07:39:50|9677.8|9667.8|9676.8|9666.8|9678.3|9668.3|9676.8|9666.8|6
1635406800000|2021-10-28 07:40:00|9677|9667|9676.8|9666.8|9677|9667|9676.8|9666.8|4
1635406810000|2021-10-28 07:40:10|9675.9|9665.9|9674.3|9664.3|9675.9|9665.9|9674|9664|3
1635406820000|2021-10-28 07:40:20|9674.5|9664.5|9676|9666|9676|9666|9674.5|9664.5|6
1635406840000|2021-10-28 07:40:40|9675.8|9665.8|9675.8|9665.8|9675.8|9665.8|9675.8|9665.8|1
1635406850000|2021-10-28 07:40:50|9676|9666|9675.3|9665.3|9676|9666|9675.3|9665.3|3
1635406870000|2021-10-28 07:41:10|9674.4|9664.4|9673.8|9663.8|9674.4|9664.4|9673.8|9663.8|3
1635406880000|2021-10-28 07:41:20|9672.8|9662.8|9671.5|9661.5|9672.8|9662.8|9671.5|9661.5|4
1635406890000|2021-10-28 07:41:30|9671.3|9661.3|9671|9661|9671.3|9661.3|9671|9661|2
1635406900000|2021-10-28 07:41:40|9671.3|9661.3|9670.8|9660.8|9671.3|9661.3|9670.8|9660.8|2
1635406920000|2021-10-28 07:42:00|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|1
1635406930000|2021-10-28 07:42:10|9670.8|9660.8|9670.5|9660.5|9671|9661|9670.3|9660.3|5
1635406940000|2021-10-28 07:42:20|9670.8|9660.8|9671.5|9661.5|9671.5|9661.5|9670.8|9660.8|4
1635406960000|2021-10-28 07:42:40|9671.8|9661.8|9670.5|9660.5|9672|9662|9670.5|9660.5|7
1635406970000|2021-10-28 07:42:50|9670|9660|9668.8|9658.8|9670|9660|9668.8|9658.8|5
1635406980000|2021-10-28 07:43:00|9669.5|9659.5|9670|9660|9670|9660|9669|9659|3
1635406990000|2021-10-28 07:43:10|9670.3|9660.3|9673.3|9663.3|9673.5|9663.5|9670.3|9660.3|13
1635407000000|2021-10-28 07:43:20|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|1
1635407050000|2021-10-28 07:44:10|9673.8|9663.8|9674|9664|9674|9664|9673.8|9663.8|2
1635407060000|2021-10-28 07:44:20|9674.8|9664.8|9677.3|9667.3|9677.3|9667.3|9674.8|9664.8|2
1635407070000|2021-10-28 07:44:30|9677.8|9667.8|9677.8|9667.8|9677.8|9667.8|9677.8|9667.8|1
1635407080000|2021-10-28 07:44:40|9677.5|9667.5|9674.5|9664.5|9677.5|9667.5|9674.5|9664.5|3
1635407090000|2021-10-28 07:44:50|9674.3|9664.3|9673.5|9663.5|9674.3|9664.3|9673.5|9663.5|4
1635407100000|2021-10-28 07:45:00|9674|9664|9676.8|9666.8|9677.3|9667.3|9674|9664|4
1635407110000|2021-10-28 07:45:10|9676.5|9666.5|9681.5|9671.5|9681.5|9671.5|9676.5|9666.5|9
1635407120000|2021-10-28 07:45:20|9680.5|9670.5|9682|9672|9683.5|9673.5|9679.5|9669.5|11
1635407130000|2021-10-28 07:45:30|9682.8|9672.8|9683.3|9673.3|9683.5|9673.5|9682|9672|5
1635407140000|2021-10-28 07:45:40|9683.5|9673.5|9683.3|9673.3|9683.5|9673.5|9683|9673|4
1635407150000|2021-10-28 07:45:50|9683|9673|9683.5|9673.5|9683.5|9673.5|9683|9673|2
1635407160000|2021-10-28 07:46:00|9683.3|9673.3|9685.5|9675.5|9685.5|9675.5|9683.3|9673.3|6
1635407170000|2021-10-28 07:46:10|9685.8|9675.8|9685|9675|9686|9676|9685|9675|6
1635407180000|2021-10-28 07:46:20|9684.3|9674.3|9683|9673|9684.3|9674.3|9683|9673|2
1635407190000|2021-10-28 07:46:30|9682.5|9672.5|9680.5|9670.5|9682.5|9672.5|9680.5|9670.5|2
1635407210000|2021-10-28 07:46:50|9679.8|9669.8|9676.8|9666.8|9679.8|9669.8|9676.8|9666.8|5
1635407220000|2021-10-28 07:47:00|9678.3|9668.3|9678|9668|9678.3|9668.3|9678|9668|2
1635407230000|2021-10-28 07:47:10|9677.8|9667.8|9676.5|9666.5|9677.8|9667.8|9676.5|9666.5|7
1635407240000|2021-10-28 07:47:20|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|1
1635407250000|2021-10-28 07:47:30|9676.5|9666.5|9676.3|9666.3|9676.5|9666.5|9676.3|9666.3|2
1635407280000|2021-10-28 07:48:00|9675.4|9665.4|9675.1|9665.1|9675.4|9665.4|9675.1|9665.1|2
1635407300000|2021-10-28 07:48:20|9675.8|9665.8|9676.5|9666.5|9676.5|9666.5|9675.8|9665.8|2
1635407310000|2021-10-28 07:48:30|9676.3|9666.3|9675.8|9665.8|9676.3|9666.3|9675.8|9665.8|2
1635407350000|2021-10-28 07:49:10|9676|9666|9677.3|9667.3|9677.3|9667.3|9676|9666|2
1635407370000|2021-10-28 07:49:30|9677.5|9667.5|9679.3|9669.3|9679.3|9669.3|9677.5|9667.5|2
1635407390000|2021-10-28 07:49:50|9679|9669|9678.5|9668.5|9679|9669|9678.5|9668.5|2
1635407400000|2021-10-28 07:50:00|9678.8|9668.8|9673.5|9663.5|9678.8|9668.8|9672.9|9662.9|7
1635407420000|2021-10-28 07:50:20|9673.3|9663.3|9674|9664|9674|9664|9673.3|9663.3|3
1635407430000|2021-10-28 07:50:30|9673|9663|9669.9|9659.9|9673|9663|9669.9|9659.9|4
1635407440000|2021-10-28 07:50:40|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|1
1635407450000|2021-10-28 07:50:50|9669.5|9659.5|9669.3|9659.3|9669.5|9659.5|9669.3|9659.3|4
1635407460000|2021-10-28 07:51:00|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|1
1635407490000|2021-10-28 07:51:30|9669.8|9659.8|9669.3|9659.3|9669.8|9659.8|9669.3|9659.3|2
1635407500000|2021-10-28 07:51:40|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|1
1635407510000|2021-10-28 07:51:50|9670.3|9660.3|9671|9661|9671.5|9661.5|9670.3|9660.3|4
1635407520000|2021-10-28 07:52:00|9670.5|9660.5|9671|9661|9671|9661|9670.5|9660.5|2
1635407530000|2021-10-28 07:52:10|9671.8|9661.8|9671|9661|9672.5|9662.5|9671|9661|3
1635407550000|2021-10-28 07:52:30|9671.5|9661.5|9671.5|9661.5|9672.5|9662.5|9671.5|9661.5|3
1635407560000|2021-10-28 07:52:40|9671.8|9661.8|9671.5|9661.5|9671.8|9661.8|9671.5|9661.5|2
1635407570000|2021-10-28 07:52:50|9671.8|9661.8|9671|9661|9671.8|9661.8|9671|9661|3
1635407610000|2021-10-28 07:53:30|9671.3|9661.3|9671.8|9661.8|9671.8|9661.8|9671.3|9661.3|2
1635407620000|2021-10-28 07:53:40|9671|9661|9671|9661|9671|9661|9671|9661|1
1635407630000|2021-10-28 07:53:50|9671.3|9661.3|9671|9661|9671.5|9661.5|9671|9661|4
1635407640000|2021-10-28 07:54:00|9670.5|9660.5|9671|9661|9671|9661|9670.5|9660.5|2
1635407670000|2021-10-28 07:54:30|9670.8|9660.8|9670.3|9660.3|9670.8|9660.8|9670.3|9660.3|3
1635407700000|2021-10-28 07:55:00|9669.8|9659.8|9668.5|9658.5|9669.8|9659.8|9668.5|9658.5|2
1635407720000|2021-10-28 07:55:20|9668.3|9658.3|9668|9658|9668.3|9658.3|9668|9658|2
1635407730000|2021-10-28 07:55:30|9667.5|9657.5|9667|9657|9667.5|9657.5|9667|9657|2
1635407740000|2021-10-28 07:55:40|9666.8|9656.8|9664.5|9654.5|9666.8|9656.8|9664|9654|4
1635407750000|2021-10-28 07:55:50|9664|9654|9664|9654|9664.5|9654.5|9664|9654|3
1635407770000|2021-10-28 07:56:10|9663.8|9653.8|9661.3|9651.3|9665.5|9655.5|9659.8|9649.8|8
1635407780000|2021-10-28 07:56:20|9661|9651|9661.8|9651.8|9661.8|9651.8|9660.5|9650.5|6
1635407790000|2021-10-28 07:56:30|9661.5|9651.5|9653.1|9643.1|9661.5|9651.5|9652.9|9642.9|9
1635407800000|2021-10-28 07:56:40|9653.3|9643.3|9655.5|9645.5|9655.5|9645.5|9653.3|9643.3|4
1635407810000|2021-10-28 07:56:50|9654.8|9644.8|9655.3|9645.3|9655.3|9645.3|9654.8|9644.8|2
1635407820000|2021-10-28 07:57:00|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|1
1635407830000|2021-10-28 07:57:10|9655.3|9645.3|9654|9644|9655.3|9645.3|9654|9644|2
1635407840000|2021-10-28 07:57:20|9653.8|9643.8|9652.5|9642.5|9653.8|9643.8|9652.5|9642.5|4
1635407850000|2021-10-28 07:57:30|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|1
1635407860000|2021-10-28 07:57:40|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|1
1635407870000|2021-10-28 07:57:50|9654.5|9644.5|9655|9645|9655|9645|9654.5|9644.5|3
1635407880000|2021-10-28 07:58:00|9655.5|9645.5|9652|9642|9656.8|9646.8|9651.5|9641.5|6
1635407890000|2021-10-28 07:58:10|9651.8|9641.8|9651.1|9641.1|9651.8|9641.8|9650.8|9640.8|6
1635407900000|2021-10-28 07:58:20|9651.5|9641.5|9653|9643|9653|9643|9651.5|9641.5|5
1635407910000|2021-10-28 07:58:30|9652.5|9642.5|9652.5|9642.5|9652.8|9642.8|9652.5|9642.5|5
1635407920000|2021-10-28 07:58:40|9652.8|9642.8|9652.8|9642.8|9653.3|9643.3|9652.8|9642.8|7
1635407930000|2021-10-28 07:58:50|9653.5|9643.5|9654.3|9644.3|9654.3|9644.3|9653.5|9643.5|4
1635407940000|2021-10-28 07:59:00|9654|9644|9653.8|9643.8|9654|9644|9653.8|9643.8|2
1635407960000|2021-10-28 07:59:20|9654|9644|9654|9644|9654|9644|9654|9644|1
1635407970000|2021-10-28 07:59:30|9655|9645|9654.8|9644.8|9655.8|9645.8|9654.8|9644.8|5
1635407980000|2021-10-28 07:59:40|9655|9645|9654.8|9644.8|9655.3|9645.3|9654.8|9644.8|4
1635407990000|2021-10-28 07:59:50|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|1
1635408000000|2021-10-28 08:00:00|9654.8|9644.8|9655.5|9645.5|9657.5|9647.5|9654.8|9644.8|10
1635408010000|2021-10-28 08:00:10|9655.8|9645.8|9654.3|9644.3|9656.3|9646.3|9654|9644|10
1635408020000|2021-10-28 08:00:20|9654.5|9644.5|9654.8|9644.8|9654.8|9644.8|9654.5|9644.5|2
1635408030000|2021-10-28 08:00:30|9655|9645|9655.8|9645.8|9655.8|9645.8|9655|9645|3
1635408040000|2021-10-28 08:00:40|9655.5|9645.5|9658.8|9648.8|9658.8|9648.8|9655.5|9645.5|5
1635408050000|2021-10-28 08:00:50|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|1
1635408060000|2021-10-28 08:01:00|9658.3|9648.3|9657.8|9647.8|9658.3|9648.3|9657.8|9647.8|2
1635408080000|2021-10-28 08:01:20|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|1
1635408090000|2021-10-28 08:01:30|9658.5|9648.5|9659.3|9649.3|9659.3|9649.3|9658.5|9648.5|3
1635408100000|2021-10-28 08:01:40|9659|9649|9658.3|9648.3|9659|9649|9658.3|9648.3|3
1635408110000|2021-10-28 08:01:50|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1635408120000|2021-10-28 08:02:00|9659.3|9649.3|9654.3|9644.3|9659.3|9649.3|9654.3|9644.3|3
1635408130000|2021-10-28 08:02:10|9654.5|9644.5|9654.3|9644.3|9654.5|9644.5|9654.3|9644.3|2
1635408140000|2021-10-28 08:02:20|9654|9644|9654|9644|9654|9644|9654|9644|1
1635408150000|2021-10-28 08:02:30|9653.5|9643.5|9652|9642|9653.5|9643.5|9651.5|9641.5|6
1635408160000|2021-10-28 08:02:40|9652.3|9642.3|9652.5|9642.5|9653.3|9643.3|9652.3|9642.3|6
1635408170000|2021-10-28 08:02:50|9652.8|9642.8|9652.3|9642.3|9653.3|9643.3|9651.5|9641.5|9
1635408180000|2021-10-28 08:03:00|9652|9642|9654.3|9644.3|9654.3|9644.3|9652|9642|10
1635408190000|2021-10-28 08:03:10|9655.3|9645.3|9655.8|9645.8|9655.8|9645.8|9655.3|9645.3|2
1635408200000|2021-10-28 08:03:20|9656.3|9646.3|9659.5|9649.5|9659.5|9649.5|9656.3|9646.3|4
1635408210000|2021-10-28 08:03:30|9660|9650|9662.8|9652.8|9662.8|9652.8|9660|9650|14
1635408220000|2021-10-28 08:03:40|9663|9653|9664.5|9654.5|9664.5|9654.5|9663|9653|8
1635408230000|2021-10-28 08:03:50|9664.8|9654.8|9668.8|9658.8|9668.8|9658.8|9664.8|9654.8|8
1635408240000|2021-10-28 08:04:00|9669|9659|9671.3|9661.3|9671.3|9661.3|9669|9659|9
1635408250000|2021-10-28 08:04:10|9671.5|9661.5|9671.5|9661.5|9672.5|9662.5|9670.3|9660.3|9
1635408260000|2021-10-28 08:04:20|9672|9662|9672.3|9662.3|9672.5|9662.5|9672|9662|5
1635408270000|2021-10-28 08:04:30|9672.5|9662.5|9672.5|9662.5|9672.5|9662.5|9672.5|9662.5|1
1635408280000|2021-10-28 08:04:40|9672.8|9662.8|9672.8|9662.8|9672.8|9662.8|9672.8|9662.8|1
1635408290000|2021-10-28 08:04:50|9673.3|9663.3|9674|9664|9674|9664|9673.3|9663.3|3
1635408300000|2021-10-28 08:05:00|9673.8|9663.8|9672.5|9662.5|9673.8|9663.8|9672.5|9662.5|3
1635408310000|2021-10-28 08:05:10|9671.8|9661.8|9667.8|9657.8|9671.8|9661.8|9667.5|9657.5|6
1635408320000|2021-10-28 08:05:20|9668.3|9658.3|9669|9659|9669|9659|9668.3|9658.3|3
1635408330000|2021-10-28 08:05:30|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|1
1635408340000|2021-10-28 08:05:40|9669.8|9659.8|9670.3|9660.3|9670.3|9660.3|9669.8|9659.8|2
1635408350000|2021-10-28 08:05:50|9670|9660|9669.5|9659.5|9670|9660|9669.5|9659.5|2
1635408360000|2021-10-28 08:06:00|9670|9660|9670|9660|9670.3|9660.3|9670|9660|3
1635408370000|2021-10-28 08:06:10|9669.8|9659.8|9665.5|9655.5|9669.8|9659.8|9665.5|9655.5|3
1635408380000|2021-10-28 08:06:20|9665.3|9655.3|9665|9655|9665.3|9655.3|9665|9655|2
1635408390000|2021-10-28 08:06:30|9665.5|9655.5|9665.5|9655.5|9665.5|9655.5|9665.5|9655.5|1
1635408410000|2021-10-28 08:06:50|9665.8|9655.8|9666.5|9656.5|9666.5|9656.5|9665.8|9655.8|3
1635408420000|2021-10-28 08:07:00|9666.3|9656.3|9677.5|9667.5|9677.5|9667.5|9665.8|9655.8|9
1635408430000|2021-10-28 08:07:10|9677.8|9667.8|9677.8|9667.8|9677.8|9667.8|9677.8|9667.8|1
1635408440000|2021-10-28 08:07:20|9678|9668|9676.5|9666.5|9678|9668|9676.5|9666.5|4
1635408450000|2021-10-28 08:07:30|9676|9666|9674.5|9664.5|9676|9666|9674.5|9664.5|3
1635408460000|2021-10-28 08:07:40|9674|9664|9676|9666|9676|9666|9673|9663|7
1635408470000|2021-10-28 08:07:50|9676.8|9666.8|9676.5|9666.5|9678|9668|9676.5|9666.5|9
1635408480000|2021-10-28 08:08:00|9676|9666|9677|9667|9678.3|9668.3|9676|9666|8
1635408490000|2021-10-28 08:08:10|9676.8|9666.8|9676.5|9666.5|9676.8|9666.8|9676.5|9666.5|2
1635408500000|2021-10-28 08:08:20|9676|9666|9676.5|9666.5|9676.5|9666.5|9676|9666|2
1635408510000|2021-10-28 08:08:30|9677|9667|9677.5|9667.5|9677.5|9667.5|9677|9667|2
1635408530000|2021-10-28 08:08:50|9678|9668|9684.8|9674.8|9684.8|9674.8|9678|9668|8
1635408540000|2021-10-28 08:09:00|9684.5|9674.5|9685.3|9675.3|9686|9676|9684.5|9674.5|3
1635408550000|2021-10-28 08:09:10|9684.5|9674.5|9686.3|9676.3|9686.3|9676.3|9684.5|9674.5|6
1635408560000|2021-10-28 08:09:20|9687|9677|9687.3|9677.3|9687.5|9677.5|9687|9677|10
1635408570000|2021-10-28 08:09:30|9687.8|9677.8|9690.3|9680.3|9693.8|9683.8|9687.8|9677.8|9
1635408580000|2021-10-28 08:09:40|9690.5|9680.5|9692.3|9682.3|9692.8|9682.8|9690.5|9680.5|3
1635408590000|2021-10-28 08:09:50|9692.8|9682.8|9692.8|9682.8|9693.3|9683.3|9692.3|9682.3|7
1635408600000|2021-10-28 08:10:00|9692.3|9682.3|9692|9682|9692.3|9682.3|9692|9682|2
1635408620000|2021-10-28 08:10:20|9692.3|9682.3|9692.3|9682.3|9692.3|9682.3|9692|9682|5
1635408650000|2021-10-28 08:10:50|9692.8|9682.8|9692.3|9682.3|9692.8|9682.8|9692.3|9682.3|2
1635408660000|2021-10-28 08:11:00|9692.8|9682.8|9692.5|9682.5|9692.8|9682.8|9692.5|9682.5|2
1635408670000|2021-10-28 08:11:10|9692|9682|9690.3|9680.3|9692|9682|9690.3|9680.3|2
1635408680000|2021-10-28 08:11:20|9689.8|9679.8|9688.5|9678.5|9690|9680|9688.5|9678.5|6
1635408690000|2021-10-28 08:11:30|9688.3|9678.3|9689.8|9679.8|9689.8|9679.8|9688.3|9678.3|4
1635408700000|2021-10-28 08:11:40|9689.6|9679.6|9689.1|9679.1|9689.6|9679.6|9689.1|9679.1|2
1635408710000|2021-10-28 08:11:50|9689.3|9679.3|9693|9683|9693|9683|9689.3|9679.3|9
1635408720000|2021-10-28 08:12:00|9692.8|9682.8|9694|9684|9694|9684|9692.8|9682.8|9
1635408730000|2021-10-28 08:12:10|9693.8|9683.8|9691.3|9681.3|9693.8|9683.8|9691.3|9681.3|4
1635408740000|2021-10-28 08:12:20|9691.8|9681.8|9692.3|9682.3|9692.3|9682.3|9691.8|9681.8|3
1635408750000|2021-10-28 08:12:30|9692.5|9682.5|9692.8|9682.8|9692.8|9682.8|9692.5|9682.5|2
1635408760000|2021-10-28 08:12:40|9692.5|9682.5|9692.5|9682.5|9692.5|9682.5|9692.5|9682.5|1
1635408770000|2021-10-28 08:12:50|9692|9682|9691|9681|9692|9682|9690.5|9680.5|6
1635408780000|2021-10-28 08:13:00|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|9690.8|9680.8|5
1635408790000|2021-10-28 08:13:10|9691.5|9681.5|9691|9681|9691.5|9681.5|9690.8|9680.8|4
1635408800000|2021-10-28 08:13:20|9691.3|9681.3|9691|9681|9691.3|9681.3|9691|9681|6
1635408810000|2021-10-28 08:13:30|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|1
1635408820000|2021-10-28 08:13:40|9691|9681|9691|9681|9691|9681|9691|9681|1
1635408830000|2021-10-28 08:13:50|9690.5|9680.5|9691|9681|9691|9681|9690|9680|4
1635408840000|2021-10-28 08:14:00|9691.3|9681.3|9692|9682|9693|9683|9691.3|9681.3|4
1635408850000|2021-10-28 08:14:10|9691.8|9681.8|9692|9682|9692|9682|9691.8|9681.8|4
1635408870000|2021-10-28 08:14:30|9691.8|9681.8|9689.8|9679.8|9691.8|9681.8|9689.8|9679.8|3
1635408880000|2021-10-28 08:14:40|9690|9680|9691.8|9681.8|9691.8|9681.8|9690|9680|2
1635408890000|2021-10-28 08:14:50|9691.5|9681.5|9691.3|9681.3|9691.5|9681.5|9691.3|9681.3|2
1635408900000|2021-10-28 08:15:00|9691.5|9681.5|9691.8|9681.8|9691.8|9681.8|9691|9681|8
1635408910000|2021-10-28 08:15:10|9691.5|9681.5|9691.8|9681.8|9691.8|9681.8|9691|9681|6
1635408930000|2021-10-28 08:15:30|9691.5|9681.5|9691.5|9681.5|9691.5|9681.5|9691.5|9681.5|1
1635408950000|2021-10-28 08:15:50|9691.3|9681.3|9689.8|9679.8|9691.3|9681.3|9689.8|9679.8|4
1635408980000|2021-10-28 08:16:20|9690|9680|9690|9680|9690|9680|9690|9680|1
1635409000000|2021-10-28 08:16:40|9690.3|9680.3|9689.8|9679.8|9690.5|9680.5|9689.8|9679.8|4
1635409010000|2021-10-28 08:16:50|9690|9680|9694.6|9684.6|9694.6|9684.6|9690|9680|5
1635409020000|2021-10-28 08:17:00|9694.8|9684.8|9693.4|9683.4|9694.8|9684.8|9692.9|9682.9|6
1635409030000|2021-10-28 08:17:10|9693.5|9683.5|9694|9684|9694|9684|9693.3|9683.3|4
1635409040000|2021-10-28 08:17:20|9696.5|9686.5|9707.3|9697.3|9707.3|9697.3|9696.5|9686.5|15
1635409050000|2021-10-28 08:17:30|9707.1|9697.1|9707.1|9697.1|9707.1|9697.1|9707.1|9697.1|1
1635409060000|2021-10-28 08:17:40|9708|9698|9705|9695|9708|9698|9705|9695|3
1635409070000|2021-10-28 08:17:50|9705.3|9695.3|9705.3|9695.3|9705.3|9695.3|9705.3|9695.3|1
1635409080000|2021-10-28 08:18:00|9705.5|9695.5|9708.4|9698.4|9709.3|9699.3|9705.5|9695.5|6
1635409090000|2021-10-28 08:18:10|9708.5|9698.5|9708|9698|9708.5|9698.5|9708|9698|2
1635409110000|2021-10-28 08:18:30|9704.4|9694.4|9704.3|9694.3|9704.4|9694.4|9704.3|9694.3|2
1635409120000|2021-10-28 08:18:40|9703.3|9693.3|9703.3|9693.3|9703.3|9693.3|9703.3|9693.3|1
1635409130000|2021-10-28 08:18:50|9703.4|9693.4|9704.8|9694.8|9704.8|9694.8|9703.4|9693.4|6
1635409160000|2021-10-28 08:19:20|9703.5|9693.5|9703.3|9693.3|9703.5|9693.5|9703.3|9693.3|2
1635409170000|2021-10-28 08:19:30|9703|9693|9702.3|9692.3|9703|9693|9702.3|9692.3|2
1635409180000|2021-10-28 08:19:40|9701.8|9691.8|9700.3|9690.3|9701.8|9691.8|9700.3|9690.3|4
1635409190000|2021-10-28 08:19:50|9700.8|9690.8|9700.3|9690.3|9700.8|9690.8|9700.3|9690.3|3
1635409200000|2021-10-28 08:20:00|9699.8|9689.8|9697.3|9687.3|9699.8|9689.8|9697.3|9687.3|6
1635409210000|2021-10-28 08:20:10|9697.8|9687.8|9697.8|9687.8|9697.8|9687.8|9697.8|9687.8|1
1635409220000|2021-10-28 08:20:20|9697.3|9687.3|9695.8|9685.8|9697.3|9687.3|9695.8|9685.8|2
1635409230000|2021-10-28 08:20:30|9695.5|9685.5|9695.5|9685.5|9695.5|9685.5|9695|9685|4
1635409240000|2021-10-28 08:20:40|9695.8|9685.8|9695.5|9685.5|9695.8|9685.8|9695.5|9685.5|2
1635409260000|2021-10-28 08:21:00|9695.3|9685.3|9695.8|9685.8|9695.8|9685.8|9694.8|9684.8|5
1635409270000|2021-10-28 08:21:10|9695.5|9685.5|9695.5|9685.5|9695.5|9685.5|9695.5|9685.5|1
1635409290000|2021-10-28 08:21:30|9694|9684|9694|9684|9694|9684|9694|9684|1
1635409300000|2021-10-28 08:21:40|9693.8|9683.8|9692.5|9682.5|9693.8|9683.8|9692.5|9682.5|2
1635409320000|2021-10-28 08:22:00|9692.8|9682.8|9692.5|9682.5|9692.8|9682.8|9692.5|9682.5|2
1635409330000|2021-10-28 08:22:10|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|1
1635409340000|2021-10-28 08:22:20|9691.5|9681.5|9691.4|9681.4|9691.5|9681.5|9691|9681|4
1635409350000|2021-10-28 08:22:30|9691.8|9681.8|9691.8|9681.8|9691.8|9681.8|9691.8|9681.8|1
1635409360000|2021-10-28 08:22:40|9692|9682|9693.3|9683.3|9693.3|9683.3|9692|9682|3
1635409370000|2021-10-28 08:22:50|9694.5|9684.5|9692|9682|9694.5|9684.5|9692|9682|5
1635409380000|2021-10-28 08:23:00|9691.8|9681.8|9691|9681|9691.8|9681.8|9691|9681|2
1635409390000|2021-10-28 08:23:10|9691.5|9681.5|9691.8|9681.8|9691.8|9681.8|9691.5|9681.5|2
1635409400000|2021-10-28 08:23:20|9691.5|9681.5|9691|9681|9691.5|9681.5|9691|9681|2
1635409410000|2021-10-28 08:23:30|9691.5|9681.5|9691.5|9681.5|9691.5|9681.5|9691.5|9681.5|1
1635409420000|2021-10-28 08:23:40|9691.3|9681.3|9691|9681|9691.3|9681.3|9691|9681|2
1635409430000|2021-10-28 08:23:50|9690.8|9680.8|9687.3|9677.3|9690.8|9680.8|9687.3|9677.3|4
1635409440000|2021-10-28 08:24:00|9687|9677|9687.8|9677.8|9687.8|9677.8|9687|9677|2
1635409450000|2021-10-28 08:24:10|9686.8|9676.8|9687.3|9677.3|9687.3|9677.3|9686.8|9676.8|4
1635409470000|2021-10-28 08:24:30|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|9687.3|9677.3|4
1635409480000|2021-10-28 08:24:40|9687.3|9677.3|9687.3|9677.3|9687.3|9677.3|9687.3|9677.3|1
1635409490000|2021-10-28 08:24:50|9687|9677|9685.8|9675.8|9687|9677|9685.3|9675.3|6
1635409500000|2021-10-28 08:25:00|9685.3|9675.3|9682.8|9672.8|9685.8|9675.8|9682.8|9672.8|9
1635409510000|2021-10-28 08:25:10|9683|9673|9683.8|9673.8|9683.8|9673.8|9682.8|9672.8|5
1635409520000|2021-10-28 08:25:20|9684|9674|9684|9674|9684|9674|9684|9674|1
1635409530000|2021-10-28 08:25:30|9684.3|9674.3|9683.5|9673.5|9684.3|9674.3|9683.5|9673.5|2
1635409550000|2021-10-28 08:25:50|9683.8|9673.8|9682.3|9672.3|9683.8|9673.8|9682.3|9672.3|3
1635409570000|2021-10-28 08:26:10|9682|9672|9679.3|9669.3|9682|9672|9678.5|9668.5|6
1635409580000|2021-10-28 08:26:20|9678.5|9668.5|9677.8|9667.8|9678.8|9668.8|9677.8|9667.8|5
1635409590000|2021-10-28 08:26:30|9677.3|9667.3|9677.3|9667.3|9678|9668|9676.5|9666.5|7
1635409610000|2021-10-28 08:26:50|9677|9667|9676.3|9666.3|9677.5|9667.5|9676.3|9666.3|5
1635409620000|2021-10-28 08:27:00|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|1
1635409630000|2021-10-28 08:27:10|9675.5|9665.5|9676.8|9666.8|9676.8|9666.8|9675.5|9665.5|4
1635409640000|2021-10-28 08:27:20|9676|9666|9674.6|9664.6|9676.8|9666.8|9674.5|9664.5|8
1635409650000|2021-10-28 08:27:30|9677.5|9667.5|9676.5|9666.5|9680.4|9670.4|9676.5|9666.5|8
1635409660000|2021-10-28 08:27:40|9676.8|9666.8|9676|9666|9677.5|9667.5|9676|9666|4
1635409670000|2021-10-28 08:27:50|9675.8|9665.8|9681|9671|9681|9671|9675.8|9665.8|7
1635409680000|2021-10-28 08:28:00|9680.9|9670.9|9681|9671|9681|9671|9680.5|9670.5|3
1635409690000|2021-10-28 08:28:10|9681.3|9671.3|9684.5|9674.5|9684.5|9674.5|9681.3|9671.3|4
1635409710000|2021-10-28 08:28:30|9685|9675|9686.3|9676.3|9686.5|9676.5|9685|9675|4
1635409720000|2021-10-28 08:28:40|9686|9676|9686.5|9676.5|9686.8|9676.8|9686|9676|12
1635409730000|2021-10-28 08:28:50|9686.8|9676.8|9689.5|9679.5|9689.5|9679.5|9686.8|9676.8|5
1635409740000|2021-10-28 08:29:00|9689.3|9679.3|9687|9677|9689.3|9679.3|9687|9677|2
1635409760000|2021-10-28 08:29:20|9687.3|9677.3|9687.3|9677.3|9687.3|9677.3|9687.3|9677.3|1
1635409770000|2021-10-28 08:29:30|9687|9677|9687.8|9677.8|9688.5|9678.5|9687|9677|6
1635409780000|2021-10-28 08:29:40|9687.5|9677.5|9688|9678|9688|9678|9687.5|9677.5|2
1635409790000|2021-10-28 08:29:50|9688.3|9678.3|9688.5|9678.5|9689.3|9679.3|9688.3|9678.3|3
1635409800000|2021-10-28 08:30:00|9688.3|9678.3|9687.5|9677.5|9688.5|9678.5|9687.3|9677.3|8
1635409810000|2021-10-28 08:30:10|9687.8|9677.8|9689|9679|9689|9679|9687.5|9677.5|3
1635409850000|2021-10-28 08:30:50|9688.8|9678.8|9689|9679|9689|9679|9688.8|9678.8|2
1635409890000|2021-10-28 08:31:30|9689.3|9679.3|9689|9679|9689.3|9679.3|9689|9679|2
1635409910000|2021-10-28 08:31:50|9689.5|9679.5|9693.8|9683.8|9693.8|9683.8|9689.5|9679.5|4
1635409920000|2021-10-28 08:32:00|9694.3|9684.3|9693.8|9683.8|9694.3|9684.3|9693.8|9683.8|2
1635409960000|2021-10-28 08:32:40|9693|9683|9688.5|9678.5|9693|9683|9688.5|9678.5|6
1635409980000|2021-10-28 08:33:00|9687.8|9677.8|9688|9678|9688|9678|9687.8|9677.8|2
1635409990000|2021-10-28 08:33:10|9687.3|9677.3|9688.5|9678.5|9688.5|9678.5|9687|9677|4
1635410010000|2021-10-28 08:33:30|9688.3|9678.3|9688.5|9678.5|9688.5|9678.5|9688.3|9678.3|2
1635410020000|2021-10-28 08:33:40|9688.3|9678.3|9688.8|9678.8|9688.8|9678.8|9688.3|9678.3|5
1635410030000|2021-10-28 08:33:50|9688.3|9678.3|9688.3|9678.3|9688.8|9678.8|9688|9678|4
1635410040000|2021-10-28 08:34:00|9688|9678|9686.5|9676.5|9688|9678|9686|9676|7
1635410060000|2021-10-28 08:34:20|9686.3|9676.3|9686|9676|9686.3|9676.3|9686|9676|2
1635410070000|2021-10-28 08:34:30|9685.5|9675.5|9684.3|9674.3|9685.5|9675.5|9683.8|9673.8|4
1635410080000|2021-10-28 08:34:40|9683.8|9673.8|9683.8|9673.8|9683.8|9673.8|9683.3|9673.3|3
1635410090000|2021-10-28 08:34:50|9684.5|9674.5|9684.5|9674.5|9684.5|9674.5|9684.5|9674.5|1
1635410100000|2021-10-28 08:35:00|9684.8|9674.8|9684.8|9674.8|9684.8|9674.8|9684.8|9674.8|1
1635410110000|2021-10-28 08:35:10|9684.5|9674.5|9684.5|9674.5|9684.5|9674.5|9684.5|9674.5|1
1635410120000|2021-10-28 08:35:20|9684|9674|9680.5|9670.5|9684|9674|9679.8|9669.8|6
1635410130000|2021-10-28 08:35:30|9679.8|9669.8|9680.5|9670.5|9681|9671|9679.8|9669.8|4
1635410140000|2021-10-28 08:35:40|9680.3|9670.3|9681|9671|9681|9671|9680|9670|4
1635410150000|2021-10-28 08:35:50|9681.3|9671.3|9681.5|9671.5|9681.5|9671.5|9681.3|9671.3|2
1635410170000|2021-10-28 08:36:10|9682|9672|9683.3|9673.3|9684.3|9674.3|9682|9672|4
1635410180000|2021-10-28 08:36:20|9683.8|9673.8|9684.3|9674.3|9684.3|9674.3|9683.8|9673.8|2
1635410200000|2021-10-28 08:36:40|9684.5|9674.5|9684.8|9674.8|9684.8|9674.8|9684.3|9674.3|3
1635410210000|2021-10-28 08:36:50|9684.3|9674.3|9684.3|9674.3|9684.5|9674.5|9684.3|9674.3|3
1635410230000|2021-10-28 08:37:10|9684|9674|9684|9674|9684|9674|9684|9674|1
1635410240000|2021-10-28 08:37:20|9683|9673|9680.3|9670.3|9683|9673|9679.5|9669.5|4
1635410250000|2021-10-28 08:37:30|9680|9670|9681.3|9671.3|9681.3|9671.3|9680|9670|4
1635410260000|2021-10-28 08:37:40|9680.5|9670.5|9681.8|9671.8|9681.8|9671.8|9680.5|9670.5|2
1635410270000|2021-10-28 08:37:50|9680.8|9670.8|9681.5|9671.5|9681.8|9671.8|9680.8|9670.8|4
1635410280000|2021-10-28 08:38:00|9681.8|9671.8|9679.8|9669.8|9681.8|9671.8|9679.8|9669.8|4
1635410290000|2021-10-28 08:38:10|9679.5|9669.5|9681.8|9671.8|9682.3|9672.3|9679.5|9669.5|6
1635410300000|2021-10-28 08:38:20|9682.3|9672.3|9683|9673|9683|9673|9682.3|9672.3|2
1635410310000|2021-10-28 08:38:30|9682.8|9672.8|9681.5|9671.5|9682.8|9672.8|9681|9671|7
1635410320000|2021-10-28 08:38:40|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|1
1635410330000|2021-10-28 08:38:50|9681.3|9671.3|9681.5|9671.5|9681.5|9671.5|9681.3|9671.3|4
1635410340000|2021-10-28 08:39:00|9681.3|9671.3|9681.3|9671.3|9681.5|9671.5|9681.3|9671.3|3
1635410350000|2021-10-28 08:39:10|9680.8|9670.8|9680.8|9670.8|9680.8|9670.8|9680.5|9670.5|3
1635410360000|2021-10-28 08:39:20|9680.5|9670.5|9680.8|9670.8|9681.5|9671.5|9680.5|9670.5|3
1635410370000|2021-10-28 08:39:30|9680.5|9670.5|9678.8|9668.8|9680.5|9670.5|9678.8|9668.8|5
1635410390000|2021-10-28 08:39:50|9679|9669|9679.8|9669.8|9679.8|9669.8|9679|9669|3
1635410400000|2021-10-28 08:40:00|9679.5|9669.5|9679.3|9669.3|9679.5|9669.5|9679.3|9669.3|2
1635410420000|2021-10-28 08:40:20|9678.5|9668.5|9677.5|9667.5|9678.5|9668.5|9677.5|9667.5|2
1635410430000|2021-10-28 08:40:30|9677.8|9667.8|9679.8|9669.8|9679.8|9669.8|9677.8|9667.8|4
1635410440000|2021-10-28 08:40:40|9680.3|9670.3|9680.3|9670.3|9681.3|9671.3|9680.3|9670.3|5
1635410450000|2021-10-28 08:40:50|9680|9670|9679.3|9669.3|9680.5|9670.5|9679.3|9669.3|6
1635410460000|2021-10-28 08:41:00|9679.5|9669.5|9679.8|9669.8|9680|9670|9679.5|9669.5|6
1635410470000|2021-10-28 08:41:10|9680.3|9670.3|9679.8|9669.8|9680.3|9670.3|9679.8|9669.8|2
1635410480000|2021-10-28 08:41:20|9680.3|9670.3|9681.3|9671.3|9681.3|9671.3|9680.3|9670.3|4
1635410490000|2021-10-28 08:41:30|9681|9671|9679.5|9669.5|9681|9671|9679.5|9669.5|5
1635410500000|2021-10-28 08:41:40|9679|9669|9679|9669|9679|9669|9679|9669|1
1635410510000|2021-10-28 08:41:50|9679.5|9669.5|9679|9669|9679.8|9669.8|9679|9669|4
1635410520000|2021-10-28 08:42:00|9678.5|9668.5|9679|9669|9679|9669|9678.5|9668.5|2
1635410540000|2021-10-28 08:42:20|9679.3|9669.3|9679.3|9669.3|9679.3|9669.3|9679.3|9669.3|1
1635410550000|2021-10-28 08:42:30|9679.5|9669.5|9679.3|9669.3|9679.5|9669.5|9679.3|9669.3|2
1635410570000|2021-10-28 08:42:50|9679|9669|9679|9669|9679|9669|9679|9669|1
1635410600000|2021-10-28 08:43:20|9680.3|9670.3|9680.3|9670.3|9680.3|9670.3|9680.3|9670.3|1
1635410610000|2021-10-28 08:43:30|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|1
1635410640000|2021-10-28 08:44:00|9678.8|9668.8|9678|9668|9678.8|9668.8|9678|9668|3
1635410650000|2021-10-28 08:44:10|9677.5|9667.5|9677|9667|9677.5|9667.5|9677|9667|2
1635410660000|2021-10-28 08:44:20|9676.8|9666.8|9677|9667|9677|9667|9676.8|9666.8|2
1635410670000|2021-10-28 08:44:30|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|1
1635410680000|2021-10-28 08:44:40|9678|9668|9678|9668|9678|9668|9678|9668|1
1635410690000|2021-10-28 08:44:50|9679|9669|9678|9668|9679.8|9669.8|9678|9668|5
1635410700000|2021-10-28 08:45:00|9677.9|9667.9|9676|9666|9677.9|9667.9|9676|9666|4
1635410710000|2021-10-28 08:45:10|9675.8|9665.8|9675.5|9665.5|9675.8|9665.8|9675.5|9665.5|2
1635410720000|2021-10-28 08:45:20|9675.8|9665.8|9675.8|9665.8|9675.8|9665.8|9675.5|9665.5|3
1635410730000|2021-10-28 08:45:30|9675.5|9665.5|9675.8|9665.8|9676.5|9666.5|9675.5|9665.5|6
1635410740000|2021-10-28 08:45:40|9675.5|9665.5|9674.8|9664.8|9675.8|9665.8|9674.8|9664.8|4
1635410760000|2021-10-28 08:46:00|9674.5|9664.5|9674.3|9664.3|9674.5|9664.5|9674|9664|4
1635410780000|2021-10-28 08:46:20|9674|9664|9674|9664|9674|9664|9674|9664|1
1635410790000|2021-10-28 08:46:30|9674.3|9664.3|9674.8|9664.8|9674.8|9664.8|9674.3|9664.3|2
1635410800000|2021-10-28 08:46:40|9675|9665|9675.8|9665.8|9675.8|9665.8|9675|9665|2
1635410820000|2021-10-28 08:47:00|9675.3|9665.3|9678.3|9668.3|9678.5|9668.5|9675|9665|9
1635410840000|2021-10-28 08:47:20|9678|9668|9678.5|9668.5|9678.5|9668.5|9678|9668|2
1635410850000|2021-10-28 08:47:30|9678.3|9668.3|9678.3|9668.3|9678.3|9668.3|9678|9668|3
1635410870000|2021-10-28 08:47:50|9678.5|9668.5|9679|9669|9679|9669|9678.5|9668.5|3
1635410880000|2021-10-28 08:48:00|9679.3|9669.3|9689.3|9679.3|9689.3|9679.3|9679.3|9669.3|8
1635410890000|2021-10-28 08:48:10|9687|9677|9687|9677|9687|9677|9687|9677|1
1635410900000|2021-10-28 08:48:20|9686.5|9676.5|9686.5|9676.5|9686.5|9676.5|9686.5|9676.5|1
1635410910000|2021-10-28 08:48:30|9686|9676|9685|9675|9686|9676|9684.8|9674.8|3
1635410930000|2021-10-28 08:48:50|9684.8|9674.8|9685|9675|9685|9675|9682.8|9672.8|6
1635410940000|2021-10-28 08:49:00|9684.8|9674.8|9683.5|9673.5|9684.8|9674.8|9683.5|9673.5|4
1635410950000|2021-10-28 08:49:10|9683.3|9673.3|9683|9673|9683.3|9673.3|9683|9673|2
1635410970000|2021-10-28 08:49:30|9682.5|9672.5|9685.5|9675.5|9685.5|9675.5|9682.5|9672.5|6
1635410990000|2021-10-28 08:49:50|9685.3|9675.3|9689.5|9679.5|9689.5|9679.5|9685|9675|7
1635411010000|2021-10-28 08:50:10|9689|9679|9688.5|9678.5|9689|9679|9688|9678|8
1635411020000|2021-10-28 08:50:20|9688.8|9678.8|9691|9681|9691|9681|9688.8|9678.8|2
1635411030000|2021-10-28 08:50:30|9691.3|9681.3|9692.3|9682.3|9692.3|9682.3|9691.3|9681.3|3
1635411040000|2021-10-28 08:50:40|9691.3|9681.3|9693.4|9683.4|9693.5|9683.5|9691|9681|6
1635411050000|2021-10-28 08:50:50|9693.1|9683.1|9692.3|9682.3|9693.1|9683.1|9692.3|9682.3|2
1635411060000|2021-10-28 08:51:00|9692|9682|9690.5|9680.5|9692|9682|9690.5|9680.5|3
1635411070000|2021-10-28 08:51:10|9690|9680|9688.5|9678.5|9690|9680|9688.5|9678.5|4
1635411080000|2021-10-28 08:51:20|9687|9677|9685.5|9675.5|9687|9677|9685.5|9675.5|5
1635411090000|2021-10-28 08:51:30|9685.3|9675.3|9679|9669|9685.3|9675.3|9679|9669|9
1635411100000|2021-10-28 08:51:40|9679.3|9669.3|9680|9670|9682|9672|9679.3|9669.3|9
1635411110000|2021-10-28 08:51:50|9681.4|9671.4|9681.4|9671.4|9681.4|9671.4|9681.4|9671.4|1
1635411120000|2021-10-28 08:52:00|9680.4|9670.4|9677.3|9667.3|9680.4|9670.4|9677.3|9667.3|8
1635411130000|2021-10-28 08:52:10|9676.9|9666.9|9674.3|9664.3|9676.9|9666.9|9673|9663|6
1635411140000|2021-10-28 08:52:20|9673.5|9663.5|9674|9664|9674.3|9664.3|9672.5|9662.5|6
1635411150000|2021-10-28 08:52:30|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|9673|9663|3
1635411160000|2021-10-28 08:52:40|9673|9663|9672.8|9662.8|9673|9663|9672.8|9662.8|4
1635411170000|2021-10-28 08:52:50|9673|9663|9673.5|9663.5|9673.5|9663.5|9672.8|9662.8|5
1635411180000|2021-10-28 08:53:00|9672.8|9662.8|9671.8|9661.8|9673|9663|9670.3|9660.3|7
1635411190000|2021-10-28 08:53:10|9670.5|9660.5|9670.3|9660.3|9670.5|9660.5|9669.8|9659.8|7
1635411200000|2021-10-28 08:53:20|9670|9660|9670|9660|9670|9660|9669.8|9659.8|3
1635411210000|2021-10-28 08:53:30|9670.3|9660.3|9666.3|9656.3|9670.3|9660.3|9666|9656|9
1635411220000|2021-10-28 08:53:40|9666.8|9656.8|9670.5|9660.5|9671.5|9661.5|9666.8|9656.8|8
1635411230000|2021-10-28 08:53:50|9669.9|9659.9|9670|9660|9671.3|9661.3|9669.9|9659.9|3
1635411240000|2021-10-28 08:54:00|9670.5|9660.5|9672.8|9662.8|9672.8|9662.8|9670.5|9660.5|4
1635411250000|2021-10-28 08:54:10|9672.3|9662.3|9670.3|9660.3|9672.3|9662.3|9670.3|9660.3|6
1635411260000|2021-10-28 08:54:20|9670.5|9660.5|9672.3|9662.3|9672.3|9662.3|9670.5|9660.5|7
1635411270000|2021-10-28 08:54:30|9672.8|9662.8|9672.8|9662.8|9672.8|9662.8|9672.8|9662.8|1
1635411280000|2021-10-28 08:54:40|9673.3|9663.3|9675.8|9665.8|9676.3|9666.3|9673.3|9663.3|4
1635411290000|2021-10-28 08:54:50|9676|9666|9676.3|9666.3|9676.3|9666.3|9676|9666|2
1635411300000|2021-10-28 08:55:00|9675.5|9665.5|9675.8|9665.8|9675.8|9665.8|9675.5|9665.5|2
1635411310000|2021-10-28 08:55:10|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|1
1635411320000|2021-10-28 08:55:20|9675.3|9665.3|9675.8|9665.8|9675.8|9665.8|9675.3|9665.3|2
1635411330000|2021-10-28 08:55:30|9675|9665|9672.6|9662.6|9675|9665|9672.5|9662.5|6
1635411340000|2021-10-28 08:55:40|9672|9662|9672|9662|9672|9662|9670.8|9660.8|4
1635411360000|2021-10-28 08:56:00|9670.8|9660.8|9672.8|9662.8|9672.8|9662.8|9670.8|9660.8|4
1635411370000|2021-10-28 08:56:10|9671.5|9661.5|9672.8|9662.8|9672.8|9662.8|9671.5|9661.5|2
1635411400000|2021-10-28 08:56:40|9673|9663|9673|9663|9673|9663|9673|9663|1
1635411420000|2021-10-28 08:57:00|9672.3|9662.3|9672.8|9662.8|9672.8|9662.8|9672.3|9662.3|2
1635411430000|2021-10-28 08:57:10|9672.5|9662.5|9670.8|9660.8|9672.5|9662.5|9670.5|9660.5|4
1635411440000|2021-10-28 08:57:20|9670.5|9660.5|9671.5|9661.5|9672|9662|9670.3|9660.3|9
1635411450000|2021-10-28 08:57:30|9670.8|9660.8|9671.5|9661.5|9672.3|9662.3|9670.5|9660.5|9
1635411460000|2021-10-28 08:57:40|9670.5|9660.5|9669.8|9659.8|9672|9662|9669|9659|13
1635411470000|2021-10-28 08:57:50|9668.8|9658.8|9669.8|9659.8|9669.8|9659.8|9668.8|9658.8|2
1635411480000|2021-10-28 08:58:00|9668.8|9658.8|9669.3|9659.3|9669.3|9659.3|9668.8|9658.8|2
1635411490000|2021-10-28 08:58:10|9668.8|9658.8|9669|9659|9671|9661|9668.8|9658.8|7
1635411500000|2021-10-28 08:58:20|9668.8|9658.8|9668.5|9658.5|9668.8|9658.8|9668.5|9658.5|2
1635411520000|2021-10-28 08:58:40|9668.8|9658.8|9669.3|9659.3|9669.3|9659.3|9668.8|9658.8|2
1635411530000|2021-10-28 08:58:50|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|1
1635411540000|2021-10-28 08:59:00|9670|9660|9670.8|9660.8|9670.8|9660.8|9670|9660|4
1635411550000|2021-10-28 08:59:10|9670.3|9660.3|9670.8|9660.8|9670.8|9660.8|9670.3|9660.3|3
1635411580000|2021-10-28 08:59:40|9671.8|9661.8|9670.8|9660.8|9671.8|9661.8|9670.8|9660.8|5
1635411600000|2021-10-28 09:00:00|9670.5|9660.5|9671.3|9661.3|9671.3|9661.3|9670.3|9660.3|6
1635411610000|2021-10-28 09:00:10|9670.3|9660.3|9670.8|9660.8|9670.8|9660.8|9670.3|9660.3|2
1635411620000|2021-10-28 09:00:20|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|1
1635411630000|2021-10-28 09:00:30|9671|9661|9670.8|9660.8|9671.5|9661.5|9670.8|9660.8|3
1635411640000|2021-10-28 09:00:40|9671|9661|9672.5|9662.5|9672.5|9662.5|9671|9661|3
1635411650000|2021-10-28 09:00:50|9672.3|9662.3|9672|9662|9672.3|9662.3|9672|9662|2
1635411660000|2021-10-28 09:01:00|9671.8|9661.8|9671|9661|9672.5|9662.5|9671|9661|8
1635411670000|2021-10-28 09:01:10|9670.5|9660.5|9669.8|9659.8|9670.5|9660.5|9669.8|9659.8|4
1635411690000|2021-10-28 09:01:30|9670|9660|9670.3|9660.3|9670.3|9660.3|9669.8|9659.8|6
1635411700000|2021-10-28 09:01:40|9670|9660|9670.3|9660.3|9670.3|9660.3|9670|9660|2
1635411710000|2021-10-28 09:01:50|9670|9660|9670.3|9660.3|9670.3|9660.3|9670|9660|2
1635411720000|2021-10-28 09:02:00|9670|9660|9670.3|9660.3|9670.5|9660.5|9669.5|9659.5|9
1635411730000|2021-10-28 09:02:10|9670.5|9660.5|9670.3|9660.3|9670.5|9660.5|9670.3|9660.3|6
1635411740000|2021-10-28 09:02:20|9670.5|9660.5|9669|9659|9670.5|9660.5|9669|9659|3
1635411750000|2021-10-28 09:02:30|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|9669|9659|5
1635411760000|2021-10-28 09:02:40|9669|9659|9669.5|9659.5|9669.8|9659.8|9669|9659|4
1635411770000|2021-10-28 09:02:50|9669|9659|9667.5|9657.5|9669.3|9659.3|9667.5|9657.5|4
1635411780000|2021-10-28 09:03:00|9667.3|9657.3|9668|9658|9668.5|9658.5|9667.3|9657.3|11
1635411790000|2021-10-28 09:03:10|9668.3|9658.3|9666|9656|9668.3|9658.3|9665.5|9655.5|9
1635411800000|2021-10-28 09:03:20|9665.5|9655.5|9665|9655|9667.3|9657.3|9664.8|9654.8|16
1635411810000|2021-10-28 09:03:30|9665.5|9655.5|9669|9659|9669|9659|9664.8|9654.8|14
1635411830000|2021-10-28 09:03:50|9668.5|9658.5|9666.5|9656.5|9668.5|9658.5|9666.5|9656.5|3
1635411840000|2021-10-28 09:04:00|9666.3|9656.3|9665.8|9655.8|9666.3|9656.3|9665.8|9655.8|3
1635411850000|2021-10-28 09:04:10|9666|9656|9666|9656|9666|9656|9666|9656|1
1635411860000|2021-10-28 09:04:20|9666.5|9656.5|9666.5|9656.5|9666.5|9656.5|9666.5|9656.5|1
1635411870000|2021-10-28 09:04:30|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|1
1635411880000|2021-10-28 09:04:40|9667.8|9657.8|9667.3|9657.3|9667.8|9657.8|9667.3|9657.3|2
1635411890000|2021-10-28 09:04:50|9667.8|9657.8|9667.3|9657.3|9667.8|9657.8|9667.3|9657.3|2
1635411900000|2021-10-28 09:05:00|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|1
1635411910000|2021-10-28 09:05:10|9667|9657|9667.3|9657.3|9667.3|9657.3|9666|9656|7
1635411920000|2021-10-28 09:05:20|9666.3|9656.3|9667.3|9657.3|9667.3|9657.3|9665.8|9655.8|9
1635411930000|2021-10-28 09:05:30|9668.8|9658.8|9670.5|9660.5|9671.3|9661.3|9668.8|9658.8|5
1635411960000|2021-10-28 09:06:00|9671.3|9661.3|9672.5|9662.5|9672.5|9662.5|9671|9661|4
1635411970000|2021-10-28 09:06:10|9673|9663|9672.3|9662.3|9673|9663|9672|9662|7
1635411980000|2021-10-28 09:06:20|9672.5|9662.5|9672.3|9662.3|9672.5|9662.5|9672.3|9662.3|4
1635411990000|2021-10-28 09:06:30|9672.5|9662.5|9675.8|9665.8|9675.8|9665.8|9672.5|9662.5|3
1635412000000|2021-10-28 09:06:40|9675.3|9665.3|9675.5|9665.5|9675.5|9665.5|9675.3|9665.3|2
1635412010000|2021-10-28 09:06:50|9674.5|9664.5|9675.8|9665.8|9676.3|9666.3|9674|9664|10
1635412020000|2021-10-28 09:07:00|9676|9666|9676|9666|9676.8|9666.8|9675.9|9665.9|4
1635412030000|2021-10-28 09:07:10|9675.4|9665.4|9675.4|9665.4|9675.9|9665.9|9675.4|9665.4|3
1635412040000|2021-10-28 09:07:20|9675.3|9665.3|9675.8|9665.8|9675.8|9665.8|9674.8|9664.8|4
1635412060000|2021-10-28 09:07:40|9676.6|9666.6|9679.3|9669.3|9679.3|9669.3|9676.6|9666.6|6
1635412070000|2021-10-28 09:07:50|9679|9669|9678.5|9668.5|9679.8|9669.8|9678.5|9668.5|9
1635412080000|2021-10-28 09:08:00|9678.8|9668.8|9678.5|9668.5|9678.8|9668.8|9678.5|9668.5|2
1635412090000|2021-10-28 09:08:10|9678.3|9668.3|9677|9667|9678.3|9668.3|9677|9667|4
1635412110000|2021-10-28 09:08:30|9676.8|9666.8|9675|9665|9676.8|9666.8|9675|9665|3
1635412140000|2021-10-28 09:09:00|9675.5|9665.5|9675|9665|9675.5|9665.5|9675|9665|2
1635412170000|2021-10-28 09:09:30|9674.5|9664.5|9669.8|9659.8|9674.5|9664.5|9669|9659|10
1635412180000|2021-10-28 09:09:40|9670.5|9660.5|9667.3|9657.3|9670.5|9660.5|9667.3|9657.3|6
1635412190000|2021-10-28 09:09:50|9668|9658|9667.3|9657.3|9668|9658|9667.3|9657.3|2
1635412200000|2021-10-28 09:10:00|9666.8|9656.8|9667.3|9657.3|9667.5|9657.5|9666.5|9656.5|6
1635412210000|2021-10-28 09:10:10|9667.8|9657.8|9667.3|9657.3|9667.8|9657.8|9667.3|9657.3|2
1635412220000|2021-10-28 09:10:20|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|1
1635412230000|2021-10-28 09:10:30|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|9667.3|9657.3|4
1635412240000|2021-10-28 09:10:40|9667.8|9657.8|9667.8|9657.8|9668.3|9658.3|9666.8|9656.8|6
1635412250000|2021-10-28 09:10:50|9668.3|9658.3|9668.8|9658.8|9668.8|9658.8|9668.3|9658.3|2
1635412260000|2021-10-28 09:11:00|9669|9659|9669|9659|9669|9659|9668.8|9658.8|3
1635412270000|2021-10-28 09:11:10|9668.5|9658.5|9668.8|9658.8|9668.8|9658.8|9668.5|9658.5|2
1635412280000|2021-10-28 09:11:20|9668|9658|9668|9658|9668|9658|9668|9658|1
1635412290000|2021-10-28 09:11:30|9668.8|9658.8|9669|9659|9669|9659|9668.8|9658.8|2
1635412300000|2021-10-28 09:11:40|9669.5|9659.5|9669.3|9659.3|9669.5|9659.5|9669|9659|3
1635412310000|2021-10-28 09:11:50|9669|9659|9669.3|9659.3|9669.3|9659.3|9669|9659|2
1635412320000|2021-10-28 09:12:00|9668.5|9658.5|9667.8|9657.8|9668.5|9658.5|9667.8|9657.8|2
1635412330000|2021-10-28 09:12:10|9668.6|9658.6|9669|9659|9669|9659|9668.6|9658.6|4
1635412340000|2021-10-28 09:12:20|9668.8|9658.8|9668.3|9658.3|9668.8|9658.8|9668|9658|6
1635412350000|2021-10-28 09:12:30|9668.5|9658.5|9668.3|9658.3|9668.5|9658.5|9668.3|9658.3|2
1635412360000|2021-10-28 09:12:40|9667.8|9657.8|9667.5|9657.5|9667.8|9657.8|9667.5|9657.5|2
1635412370000|2021-10-28 09:12:50|9668|9658|9667.8|9657.8|9668|9658|9667|9657|8
1635412380000|2021-10-28 09:13:00|9668.5|9658.5|9668.3|9658.3|9668.5|9658.5|9667.3|9657.3|5
1635412390000|2021-10-28 09:13:10|9668.8|9658.8|9669|9659|9669|9659|9668.8|9658.8|2
1635412400000|2021-10-28 09:13:20|9668.8|9658.8|9667.8|9657.8|9668.8|9658.8|9667.8|9657.8|2
1635412410000|2021-10-28 09:13:30|9668.3|9658.3|9668.8|9658.8|9668.8|9658.8|9668.3|9658.3|2
1635412420000|2021-10-28 09:13:40|9667.8|9657.8|9661.3|9651.3|9667.8|9657.8|9661.3|9651.3|3
1635412430000|2021-10-28 09:13:50|9661|9651|9662.9|9652.9|9662.9|9652.9|9661|9651|3
1635412440000|2021-10-28 09:14:00|9663.4|9653.4|9664|9654|9666|9656|9663.4|9653.4|9
1635412450000|2021-10-28 09:14:10|9663.8|9653.8|9662.5|9652.5|9664.3|9654.3|9662.5|9652.5|8
1635412460000|2021-10-28 09:14:20|9662|9652|9661.5|9651.5|9662|9652|9661.5|9651.5|4
1635412470000|2021-10-28 09:14:30|9661.3|9651.3|9660.8|9650.8|9661.3|9651.3|9660.8|9650.8|4
1635412480000|2021-10-28 09:14:40|9660.5|9650.5|9657|9647|9660.5|9650.5|9657|9647|5
1635412490000|2021-10-28 09:14:50|9657.3|9647.3|9658|9648|9658|9648|9656.8|9646.8|7
1635412500000|2021-10-28 09:15:00|9657.8|9647.8|9658.5|9648.5|9659|9649|9657.8|9647.8|7
1635412510000|2021-10-28 09:15:10|9658.8|9648.8|9658.8|9648.8|9659.3|9649.3|9658.8|9648.8|3
1635412520000|2021-10-28 09:15:20|9658|9648|9660|9650|9660|9650|9657.3|9647.3|10
1635412530000|2021-10-28 09:15:30|9659.8|9649.8|9658|9648|9659.8|9649.8|9658|9648|5
1635412540000|2021-10-28 09:15:40|9656.8|9646.8|9656|9646|9656.8|9646.8|9656|9646|4
1635412550000|2021-10-28 09:15:50|9654.8|9644.8|9653.5|9643.5|9654.8|9644.8|9652.8|9642.8|9
1635412560000|2021-10-28 09:16:00|9654.5|9644.5|9653|9643|9654.5|9644.5|9653|9643|8
1635412570000|2021-10-28 09:16:10|9653.8|9643.8|9652|9642|9653.8|9643.8|9652|9642|8
1635412580000|2021-10-28 09:16:20|9651.8|9641.8|9653.3|9643.3|9653.3|9643.3|9651.8|9641.8|4
1635412590000|2021-10-28 09:16:30|9654|9644|9657.8|9647.8|9657.8|9647.8|9654|9644|5
1635412600000|2021-10-28 09:16:40|9657.3|9647.3|9659.8|9649.8|9660|9650|9657.3|9647.3|13
1635412610000|2021-10-28 09:16:50|9660|9650|9659.8|9649.8|9660|9650|9658.5|9648.5|6
1635412620000|2021-10-28 09:17:00|9660.3|9650.3|9659.8|9649.8|9660.3|9650.3|9659.8|9649.8|2
1635412650000|2021-10-28 09:17:30|9659|9649|9660.3|9650.3|9660.3|9650.3|9659|9649|2
1635412660000|2021-10-28 09:17:40|9658.5|9648.5|9659.3|9649.3|9659.3|9649.3|9658.5|9648.5|2
1635412670000|2021-10-28 09:17:50|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|1
1635412680000|2021-10-28 09:18:00|9659.5|9649.5|9659.3|9649.3|9659.5|9649.5|9659|9649|3
1635412690000|2021-10-28 09:18:10|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|1
1635412700000|2021-10-28 09:18:20|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|1
1635412720000|2021-10-28 09:18:40|9659.8|9649.8|9660.3|9650.3|9660.3|9650.3|9659.8|9649.8|2
1635412730000|2021-10-28 09:18:50|9660|9650|9660|9650|9660|9650|9660|9650|1
1635412740000|2021-10-28 09:19:00|9660.3|9650.3|9660.8|9650.8|9660.8|9650.8|9660.3|9650.3|3
1635412750000|2021-10-28 09:19:10|9660.5|9650.5|9659.8|9649.8|9660.5|9650.5|9659.8|9649.8|4
1635412790000|2021-10-28 09:19:50|9660|9650|9666.1|9656.1|9666.1|9656.1|9660|9650|5
1635412800000|2021-10-28 09:20:00|9665.6|9655.6|9666.3|9656.3|9666.3|9656.3|9665.3|9655.3|4
1635412810000|2021-10-28 09:20:10|9666|9656|9671.5|9661.5|9671.5|9661.5|9666|9656|6
1635412820000|2021-10-28 09:20:20|9671.8|9661.8|9672.9|9662.9|9673.1|9663.1|9671.8|9661.8|4
1635412830000|2021-10-28 09:20:30|9672.3|9662.3|9673.5|9663.5|9673.5|9663.5|9670.8|9660.8|5
1635412860000|2021-10-28 09:21:00|9673.8|9663.8|9674.8|9664.8|9674.8|9664.8|9673.8|9663.8|3
1635412870000|2021-10-28 09:21:10|9673.8|9663.8|9672.8|9662.8|9673.8|9663.8|9672.5|9662.5|5
1635412890000|2021-10-28 09:21:30|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|1
1635412920000|2021-10-28 09:22:00|9673|9663|9672|9662|9673|9663|9671.5|9661.5|6
1635412930000|2021-10-28 09:22:10|9671.8|9661.8|9672|9662|9673|9663|9671.8|9661.8|3
1635412940000|2021-10-28 09:22:20|9671.8|9661.8|9671|9661|9671.8|9661.8|9670.5|9660.5|4
1635412950000|2021-10-28 09:22:30|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|1
1635412960000|2021-10-28 09:22:40|9671|9661|9671.8|9661.8|9671.8|9661.8|9671|9661|3
1635412970000|2021-10-28 09:22:50|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|9671.3|9661.3|3
1635412980000|2021-10-28 09:23:00|9671.3|9661.3|9671|9661|9671.3|9661.3|9671|9661|2
1635412990000|2021-10-28 09:23:10|9670.8|9660.8|9669.8|9659.8|9670.8|9660.8|9669.8|9659.8|4
1635413010000|2021-10-28 09:23:30|9669.5|9659.5|9669.8|9659.8|9669.8|9659.8|9669.5|9659.5|2
1635413030000|2021-10-28 09:23:50|9670|9660|9670.3|9660.3|9670.3|9660.3|9670|9660|2
1635413040000|2021-10-28 09:24:00|9670|9660|9670.8|9660.8|9670.8|9660.8|9670|9660|2
1635413050000|2021-10-28 09:24:10|9671|9661|9671|9661|9671|9661|9671|9661|1
1635413060000|2021-10-28 09:24:20|9670.5|9660.5|9673.4|9663.4|9673.4|9663.4|9669.8|9659.8|11
1635413070000|2021-10-28 09:24:30|9674.3|9664.3|9674.4|9664.4|9674.4|9664.4|9674.1|9664.1|3
1635413080000|2021-10-28 09:24:40|9675.8|9665.8|9677.3|9667.3|9677.3|9667.3|9675.8|9665.8|3
1635413110000|2021-10-28 09:25:10|9677.5|9667.5|9678.5|9668.5|9679|9669|9677.5|9667.5|5
1635413120000|2021-10-28 09:25:20|9679|9669|9680.5|9670.5|9680.5|9670.5|9679|9669|2
1635413130000|2021-10-28 09:25:30|9680.8|9670.8|9680.8|9670.8|9680.8|9670.8|9680.8|9670.8|1
1635413140000|2021-10-28 09:25:40|9681.3|9671.3|9683|9673|9683.3|9673.3|9681.3|9671.3|7
1635413160000|2021-10-28 09:26:00|9682.8|9672.8|9682|9672|9682.8|9672.8|9682|9672|2
1635413170000|2021-10-28 09:26:10|9682.3|9672.3|9681|9671|9682.5|9672.5|9681|9671|5
1635413210000|2021-10-28 09:26:50|9680.8|9670.8|9681|9671|9681|9671|9680.8|9670.8|2
1635413220000|2021-10-28 09:27:00|9679.5|9669.5|9678.8|9668.8|9679.5|9669.5|9678.8|9668.8|2
1635413240000|2021-10-28 09:27:20|9679|9669|9679.5|9669.5|9679.5|9669.5|9679|9669|2
1635413260000|2021-10-28 09:27:40|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|1
1635413270000|2021-10-28 09:27:50|9679.5|9669.5|9679.5|9669.5|9679.5|9669.5|9679.5|9669.5|1
1635413280000|2021-10-28 09:28:00|9679|9669|9677.8|9667.8|9679|9669|9677.8|9667.8|2
1635413290000|2021-10-28 09:28:10|9678|9668|9676|9666|9678|9668|9676|9666|5
1635413300000|2021-10-28 09:28:20|9676.3|9666.3|9676.5|9666.5|9676.5|9666.5|9676.3|9666.3|2
1635413310000|2021-10-28 09:28:30|9676|9666|9676|9666|9676|9666|9676|9666|1
1635413320000|2021-10-28 09:28:40|9675.5|9665.5|9675|9665|9675.5|9665.5|9674.8|9664.8|3
1635413330000|2021-10-28 09:28:50|9674.8|9664.8|9674.3|9664.3|9674.8|9664.8|9673.3|9663.3|6
1635413350000|2021-10-28 09:29:10|9674.5|9664.5|9675|9665|9675|9665|9672.5|9662.5|6
1635413360000|2021-10-28 09:29:20|9675.3|9665.3|9674|9664|9676|9666|9674|9664|6
1635413370000|2021-10-28 09:29:30|9674.3|9664.3|9674.5|9664.5|9674.5|9664.5|9674.3|9664.3|2
1635413400000|2021-10-28 09:30:00|9674|9664|9669.5|9659.5|9674|9664|9669.5|9659.5|8
1635413410000|2021-10-28 09:30:10|9669.8|9659.8|9670|9660|9670.3|9660.3|9669.8|9659.8|4
1635413420000|2021-10-28 09:30:20|9670.3|9660.3|9668.8|9658.8|9670.3|9660.3|9668.8|9658.8|4
1635413430000|2021-10-28 09:30:30|9668.3|9658.3|9667|9657|9668.3|9658.3|9666.8|9656.8|3
1635413440000|2021-10-28 09:30:40|9667.3|9657.3|9668|9658|9668|9658|9667.3|9657.3|2
1635413470000|2021-10-28 09:31:10|9665|9655|9664|9654|9665|9655|9664|9654|4
1635413480000|2021-10-28 09:31:20|9664.3|9654.3|9663.3|9653.3|9664.3|9654.3|9663|9653|4
1635413490000|2021-10-28 09:31:30|9663|9653|9662.5|9652.5|9663|9653|9661.9|9651.9|6
1635413500000|2021-10-28 09:31:40|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|1
1635413550000|2021-10-28 09:32:30|9662.5|9652.5|9661.8|9651.8|9662.5|9652.5|9661.8|9651.8|2
1635413610000|2021-10-28 09:33:30|9662.5|9652.5|9662.8|9652.8|9662.8|9652.8|9662.5|9652.5|2
1635413640000|2021-10-28 09:34:00|9662.5|9652.5|9661.5|9651.5|9662.5|9652.5|9661.5|9651.5|2
1635413650000|2021-10-28 09:34:10|9661.8|9651.8|9662.3|9652.3|9662.3|9652.3|9661.8|9651.8|2
1635413660000|2021-10-28 09:34:20|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|1
1635413680000|2021-10-28 09:34:40|9662.3|9652.3|9662.8|9652.8|9662.8|9652.8|9662.3|9652.3|2
1635413690000|2021-10-28 09:34:50|9662|9652|9661.8|9651.8|9662|9652|9661.8|9651.8|2
1635413720000|2021-10-28 09:35:20|9662.3|9652.3|9663.3|9653.3|9663.3|9653.3|9662.3|9652.3|2
1635413730000|2021-10-28 09:35:30|9664|9654|9665.8|9655.8|9665.8|9655.8|9664|9654|2
1635413750000|2021-10-28 09:35:50|9665|9655|9665|9655|9665|9655|9665|9655|1
1635413760000|2021-10-28 09:36:00|9664.8|9654.8|9664.8|9654.8|9664.8|9654.8|9664.8|9654.8|1
1635413780000|2021-10-28 09:36:20|9664.3|9654.3|9664.3|9654.3|9664.3|9654.3|9664.3|9654.3|1
1635413790000|2021-10-28 09:36:30|9664.5|9654.5|9665|9655|9665|9655|9664.5|9654.5|2
1635413810000|2021-10-28 09:36:50|9664.5|9654.5|9660.5|9650.5|9664.5|9654.5|9660.5|9650.5|2
1635413840000|2021-10-28 09:37:20|9659.5|9649.5|9662.6|9652.6|9662.6|9652.6|9659.5|9649.5|5
1635413850000|2021-10-28 09:37:30|9662.9|9652.9|9663.5|9653.5|9663.5|9653.5|9662.9|9652.9|3
1635413860000|2021-10-28 09:37:40|9663.3|9653.3|9662.8|9652.8|9663.3|9653.3|9662.8|9652.8|3
1635413880000|2021-10-28 09:38:00|9663|9653|9663|9653|9663|9653|9663|9653|1
1635413930000|2021-10-28 09:38:50|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|1
1635413960000|2021-10-28 09:39:20|9663|9653|9664|9654|9664|9654|9663|9653|3
1635414000000|2021-10-28 09:40:00|9664.8|9654.8|9668|9658|9668|9658|9664.8|9654.8|4
1635414010000|2021-10-28 09:40:10|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|1
1635414030000|2021-10-28 09:40:30|9668|9658|9667|9657|9668|9658|9667|9657|2
1635414050000|2021-10-28 09:40:50|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|1
1635414060000|2021-10-28 09:41:00|9668|9658|9668|9658|9668|9658|9668|9658|1
1635414080000|2021-10-28 09:41:20|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|1
1635414090000|2021-10-28 09:41:30|9668|9658|9668|9658|9668|9658|9668|9658|1
1635414110000|2021-10-28 09:41:50|9668.5|9658.5|9669.3|9659.3|9669.3|9659.3|9668.5|9658.5|2
1635414120000|2021-10-28 09:42:00|9669.5|9659.5|9671|9661|9671|9661|9669.5|9659.5|4
1635414130000|2021-10-28 09:42:10|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|1
1635414140000|2021-10-28 09:42:20|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|1
1635414150000|2021-10-28 09:42:30|9669.5|9659.5|9668.5|9658.5|9669.5|9659.5|9668|9658|4
1635414160000|2021-10-28 09:42:40|9668.8|9658.8|9668.5|9658.5|9669.3|9659.3|9668.5|9658.5|4
1635414200000|2021-10-28 09:43:20|9667.8|9657.8|9667.5|9657.5|9667.8|9657.8|9667.5|9657.5|2
1635414210000|2021-10-28 09:43:30|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|1
1635414220000|2021-10-28 09:43:40|9669.3|9659.3|9670.5|9660.5|9670.5|9660.5|9669.3|9659.3|2
1635414280000|2021-10-28 09:44:40|9670.8|9660.8|9670.3|9660.3|9671|9661|9670.3|9660.3|4
1635414290000|2021-10-28 09:44:50|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|1
1635414300000|2021-10-28 09:45:00|9670.8|9660.8|9671|9661|9671|9661|9670.8|9660.8|2
1635414330000|2021-10-28 09:45:30|9671.3|9661.3|9671.5|9661.5|9671.5|9661.5|9671.3|9661.3|2
1635414340000|2021-10-28 09:45:40|9671.3|9661.3|9670.3|9660.3|9671.3|9661.3|9670|9660|5
1635414350000|2021-10-28 09:45:50|9670|9660|9669.3|9659.3|9670|9660|9669.3|9659.3|3
1635414370000|2021-10-28 09:46:10|9669.5|9659.5|9671.8|9661.8|9671.8|9661.8|9669.5|9659.5|5
1635414380000|2021-10-28 09:46:20|9670.8|9660.8|9671.5|9661.5|9671.8|9661.8|9670.5|9660.5|5
1635414390000|2021-10-28 09:46:30|9671.3|9661.3|9671.3|9661.3|9671.3|9661.3|9671.3|9661.3|1
1635414400000|2021-10-28 09:46:40|9671.5|9661.5|9671.3|9661.3|9671.5|9661.5|9671.3|9661.3|2
1635414410000|2021-10-28 09:46:50|9671.8|9661.8|9671|9661|9671.8|9661.8|9671|9661|2
1635414420000|2021-10-28 09:47:00|9670.3|9660.3|9670.3|9660.3|9670.3|9660.3|9670.3|9660.3|1
1635414450000|2021-10-28 09:47:30|9670|9660|9669.8|9659.8|9670|9660|9669.8|9659.8|2
1635414460000|2021-10-28 09:47:40|9670|9660|9668.8|9658.8|9670|9660|9668.8|9658.8|4
1635414490000|2021-10-28 09:48:10|9669|9659|9669.8|9659.8|9669.8|9659.8|9669|9659|2
1635414540000|2021-10-28 09:49:00|9670|9660|9670.3|9660.3|9670.3|9660.3|9670|9660|2
1635414550000|2021-10-28 09:49:10|9671.8|9661.8|9671.5|9661.5|9671.8|9661.8|9671.5|9661.5|2
1635414570000|2021-10-28 09:49:30|9670.3|9660.3|9668.8|9658.8|9671.8|9661.8|9668.8|9658.8|10
1635414580000|2021-10-28 09:49:40|9668.5|9658.5|9667.8|9657.8|9668.5|9658.5|9667.8|9657.8|3
1635414590000|2021-10-28 09:49:50|9667.3|9657.3|9666.8|9656.8|9667.3|9657.3|9666.8|9656.8|2
1635414600000|2021-10-28 09:50:00|9666|9656|9666.3|9656.3|9666.3|9656.3|9666|9656|2
1635414650000|2021-10-28 09:50:50|9666.8|9656.8|9667.8|9657.8|9667.8|9657.8|9666.8|9656.8|4
1635414660000|2021-10-28 09:51:00|9667.5|9657.5|9666.3|9656.3|9667.5|9657.5|9666.3|9656.3|3
1635414690000|2021-10-28 09:51:30|9664.4|9654.4|9663|9653|9664.4|9654.4|9662.9|9652.9|4
1635414700000|2021-10-28 09:51:40|9662.5|9652.5|9662|9652|9662.5|9652.5|9662|9652|2
1635414710000|2021-10-28 09:51:50|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|1
1635414730000|2021-10-28 09:52:10|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1635414780000|2021-10-28 09:53:00|9662.5|9652.5|9662.8|9652.8|9662.8|9652.8|9662.5|9652.5|2
1635414790000|2021-10-28 09:53:10|9662.5|9652.5|9662.8|9652.8|9662.8|9652.8|9662.5|9652.5|4
1635414800000|2021-10-28 09:53:20|9663|9653|9665.3|9655.3|9665.3|9655.3|9663|9653|3
1635414810000|2021-10-28 09:53:30|9665|9655|9667|9657|9667.3|9657.3|9665|9655|4
1635414820000|2021-10-28 09:53:40|9666.8|9656.8|9665.1|9655.1|9666.8|9656.8|9665.1|9655.1|4
1635414830000|2021-10-28 09:53:50|9664.5|9654.5|9663.8|9653.8|9664.5|9654.5|9663.8|9653.8|2
1635414840000|2021-10-28 09:54:00|9664|9654|9662.8|9652.8|9664|9654|9662.8|9652.8|2
1635414860000|2021-10-28 09:54:20|9663.5|9653.5|9662.3|9652.3|9663.5|9653.5|9662.3|9652.3|3
1635414870000|2021-10-28 09:54:30|9662|9652|9661.8|9651.8|9662|9652|9661.5|9651.5|3
1635414880000|2021-10-28 09:54:40|9662.1|9652.1|9662.8|9652.8|9663.3|9653.3|9662.1|9652.1|4
1635414900000|2021-10-28 09:55:00|9663|9653|9663|9653|9663.3|9653.3|9663|9653|3
1635414920000|2021-10-28 09:55:20|9663.3|9653.3|9663.5|9653.5|9663.5|9653.5|9663.3|9653.3|2
1635414930000|2021-10-28 09:55:30|9663.8|9653.8|9663.5|9653.5|9664|9654|9663.5|9653.5|4
1635414940000|2021-10-28 09:55:40|9664.5|9654.5|9663.8|9653.8|9665|9655|9663.8|9653.8|5
1635414960000|2021-10-28 09:56:00|9664|9654|9664.5|9654.5|9664.5|9654.5|9664|9654|3
1635414970000|2021-10-28 09:56:10|9664.8|9654.8|9665|9655|9665|9655|9664.8|9654.8|2
1635414980000|2021-10-28 09:56:20|9664.8|9654.8|9664|9654|9664.8|9654.8|9664|9654|2
1635414990000|2021-10-28 09:56:30|9664.3|9654.3|9662.8|9652.8|9664.3|9654.3|9662.8|9652.8|4
1635415000000|2021-10-28 09:56:40|9663|9653|9663|9653|9663|9653|9662.8|9652.8|3
1635415010000|2021-10-28 09:56:50|9665|9655|9664.5|9654.5|9665|9655|9663.8|9653.8|8
1635415020000|2021-10-28 09:57:00|9664.3|9654.3|9664.3|9654.3|9664.5|9654.5|9664.3|9654.3|3
1635415030000|2021-10-28 09:57:10|9663.8|9653.8|9663.8|9653.8|9663.8|9653.8|9663.8|9653.8|1
1635415040000|2021-10-28 09:57:20|9664.3|9654.3|9665.3|9655.3|9665.5|9655.5|9664.3|9654.3|4
1635415050000|2021-10-28 09:57:30|9665|9655|9663.8|9653.8|9665|9655|9663.8|9653.8|4
1635415060000|2021-10-28 09:57:40|9664|9654|9663.8|9653.8|9664|9654|9663.8|9653.8|2
1635415080000|2021-10-28 09:58:00|9664|9654|9665|9655|9665.3|9655.3|9664|9654|3
1635415090000|2021-10-28 09:58:10|9664.8|9654.8|9664.3|9654.3|9664.8|9654.8|9663.8|9653.8|3
1635415100000|2021-10-28 09:58:20|9664.5|9654.5|9664.5|9654.5|9664.5|9654.5|9664.5|9654.5|1
1635415120000|2021-10-28 09:58:40|9664.3|9654.3|9664|9654|9664.3|9654.3|9664|9654|2
1635415150000|2021-10-28 09:59:10|9664.3|9654.3|9665.5|9655.5|9665.5|9655.5|9664.3|9654.3|4
1635415160000|2021-10-28 09:59:20|9665.8|9655.8|9666|9656|9666|9656|9665.8|9655.8|2
1635415170000|2021-10-28 09:59:30|9667.3|9657.3|9667.5|9657.5|9667.5|9657.5|9667.3|9657.3|2
1635415180000|2021-10-28 09:59:40|9666.5|9656.5|9664.3|9654.3|9666.5|9656.5|9664.3|9654.3|2
1635415190000|2021-10-28 09:59:50|9664|9654|9664|9654|9664|9654|9664|9654|1
1635415200000|2021-10-28 10:00:00|9663.8|9653.8|9663.8|9653.8|9663.8|9653.8|9663.5|9653.5|3
1635415220000|2021-10-28 10:00:20|9664|9654|9665|9655|9665|9655|9664|9654|2
1635415230000|2021-10-28 10:00:30|9664.8|9654.8|9664.8|9654.8|9664.8|9654.8|9664.8|9654.8|1
1635415240000|2021-10-28 10:00:40|9665.3|9655.3|9666.5|9656.5|9666.5|9656.5|9665.3|9655.3|2
1635415250000|2021-10-28 10:00:50|9666.3|9656.3|9666|9656|9666.3|9656.3|9666|9656|2
1635415260000|2021-10-28 10:01:00|9665.3|9655.3|9664.1|9654.1|9665.3|9655.3|9664.1|9654.1|7
1635415270000|2021-10-28 10:01:10|9663.8|9653.8|9663.5|9653.5|9663.8|9653.8|9663.5|9653.5|2
1635415280000|2021-10-28 10:01:20|9663|9653|9663|9653|9663.3|9653.3|9663|9653|3
1635415290000|2021-10-28 10:01:30|9663.3|9653.3|9663.8|9653.8|9663.8|9653.8|9663|9653|3
1635415300000|2021-10-28 10:01:40|9663.5|9653.5|9665.3|9655.3|9665.3|9655.3|9663.5|9653.5|5
1635415310000|2021-10-28 10:01:50|9665|9655|9664.5|9654.5|9665|9655|9664.5|9654.5|3
1635415320000|2021-10-28 10:02:00|9664|9654|9665.1|9655.1|9665.5|9655.5|9663.8|9653.8|4
1635415330000|2021-10-28 10:02:10|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|1
1635415370000|2021-10-28 10:02:50|9664.8|9654.8|9664.5|9654.5|9664.8|9654.8|9664.5|9654.5|2
1635415380000|2021-10-28 10:03:00|9663.8|9653.8|9664.8|9654.8|9664.8|9654.8|9663.8|9653.8|4
1635415390000|2021-10-28 10:03:10|9665.3|9655.3|9664.8|9654.8|9665.5|9655.5|9664.8|9654.8|6
1635415400000|2021-10-28 10:03:20|9665|9655|9664.8|9654.8|9665|9655|9664.8|9654.8|2
1635415440000|2021-10-28 10:04:00|9664.5|9654.5|9665.3|9655.3|9665.3|9655.3|9664.5|9654.5|3
1635415500000|2021-10-28 10:05:00|9665.5|9655.5|9669.8|9659.8|9669.8|9659.8|9665.5|9655.5|6
1635415510000|2021-10-28 10:05:10|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|1
1635415520000|2021-10-28 10:05:20|9669.3|9659.3|9668.8|9658.8|9669.3|9659.3|9668.8|9658.8|3
1635415530000|2021-10-28 10:05:30|9668|9658|9666.6|9656.6|9668|9658|9666.5|9656.5|3
1635415540000|2021-10-28 10:05:40|9666.4|9656.4|9666.4|9656.4|9666.4|9656.4|9666.4|9656.4|1
1635415550000|2021-10-28 10:05:50|9666.1|9656.1|9664.5|9654.5|9666.1|9656.1|9664.5|9654.5|5
1635415560000|2021-10-28 10:06:00|9664.8|9654.8|9665|9655|9665|9655|9664.8|9654.8|2
1635415570000|2021-10-28 10:06:10|9665.3|9655.3|9665.5|9655.5|9665.5|9655.5|9665.3|9655.3|2
1635415580000|2021-10-28 10:06:20|9665.8|9655.8|9669.5|9659.5|9669.5|9659.5|9665.8|9655.8|4
1635415590000|2021-10-28 10:06:30|9668.5|9658.5|9669.3|9659.3|9669.4|9659.4|9668.5|9658.5|5
1635415600000|2021-10-28 10:06:40|9669.1|9659.1|9669|9659|9669.1|9659.1|9668.9|9658.9|3
1635415610000|2021-10-28 10:06:50|9667.5|9657.5|9668.3|9658.3|9668.5|9658.5|9667.5|9657.5|4
1635415620000|2021-10-28 10:07:00|9668.5|9658.5|9668.8|9658.8|9668.8|9658.8|9668.5|9658.5|2
1635415630000|2021-10-28 10:07:10|9669|9659|9667.5|9657.5|9669|9659|9667.5|9657.5|4
1635415640000|2021-10-28 10:07:20|9666.4|9656.4|9666.6|9656.6|9666.6|9656.6|9666.1|9656.1|3
1635415650000|2021-10-28 10:07:30|9667.5|9657.5|9667.8|9657.8|9667.8|9657.8|9667.3|9657.3|3
1635415660000|2021-10-28 10:07:40|9668|9658|9669|9659|9669|9659|9668|9658|2
1635415670000|2021-10-28 10:07:50|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|1
1635415700000|2021-10-28 10:08:20|9669.3|9659.3|9664.6|9654.6|9669.5|9659.5|9664.6|9654.6|4
1635415710000|2021-10-28 10:08:30|9664.4|9654.4|9664.3|9654.3|9664.4|9654.4|9664.3|9654.3|2
1635415720000|2021-10-28 10:08:40|9663.8|9653.8|9663.8|9653.8|9663.8|9653.8|9663.8|9653.8|1
1635415730000|2021-10-28 10:08:50|9664|9654|9664|9654|9664|9654|9664|9654|1
1635415750000|2021-10-28 10:09:10|9665.3|9655.3|9669.1|9659.1|9669.1|9659.1|9665.3|9655.3|4
1635415770000|2021-10-28 10:09:30|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|1
1635415780000|2021-10-28 10:09:40|9669|9659|9668.9|9658.9|9669|9659|9668.9|9658.9|2
1635415790000|2021-10-28 10:09:50|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|1
1635415800000|2021-10-28 10:10:00|9668.9|9658.9|9670.8|9660.8|9670.8|9660.8|9668.9|9658.9|4
1635415810000|2021-10-28 10:10:10|9669.8|9659.8|9669.3|9659.3|9670.3|9660.3|9669.3|9659.3|4
1635415830000|2021-10-28 10:10:30|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|1
1635415840000|2021-10-28 10:10:40|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|1
1635415850000|2021-10-28 10:10:50|9667.3|9657.3|9664.8|9654.8|9667.3|9657.3|9664.8|9654.8|4
1635415860000|2021-10-28 10:11:00|9664.5|9654.5|9664.8|9654.8|9664.8|9654.8|9664.5|9654.5|2
1635415870000|2021-10-28 10:11:10|9665|9655|9665|9655|9665|9655|9665|9655|1
1635415890000|2021-10-28 10:11:30|9665.3|9655.3|9668.3|9658.3|9668.3|9658.3|9665.3|9655.3|6
1635415910000|2021-10-28 10:11:50|9668|9658|9666.8|9656.8|9668|9658|9666.8|9656.8|2
1635415920000|2021-10-28 10:12:00|9666|9656|9666.3|9656.3|9666.5|9656.5|9666|9656|3
1635415950000|2021-10-28 10:12:30|9665.8|9655.8|9666|9656|9666|9656|9665.8|9655.8|2
1635415960000|2021-10-28 10:12:40|9664.8|9654.8|9664.5|9654.5|9664.8|9654.8|9664.5|9654.5|2
1635415970000|2021-10-28 10:12:50|9664|9654|9663.8|9653.8|9664|9654|9663.3|9653.3|3
1635415980000|2021-10-28 10:13:00|9664.3|9654.3|9665|9655|9665|9655|9664.3|9654.3|2
1635416000000|2021-10-28 10:13:20|9665.3|9655.3|9665.8|9655.8|9665.8|9655.8|9665.3|9655.3|2
1635416010000|2021-10-28 10:13:30|9666|9656|9664.5|9654.5|9666|9656|9664.5|9654.5|3
1635416020000|2021-10-28 10:13:40|9664.8|9654.8|9665|9655|9665|9655|9664.8|9654.8|2
1635416030000|2021-10-28 10:13:50|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|1
1635416040000|2021-10-28 10:14:00|9666.5|9656.5|9666.8|9656.8|9667|9657|9666.5|9656.5|3
1635416050000|2021-10-28 10:14:10|9666.3|9656.3|9665.3|9655.3|9666.3|9656.3|9665|9655|5
1635416060000|2021-10-28 10:14:20|9665.5|9655.5|9664.6|9654.6|9665.5|9655.5|9664.5|9654.5|3
1635416070000|2021-10-28 10:14:30|9664.4|9654.4|9661.8|9651.8|9664.4|9654.4|9661.8|9651.8|2
1635416080000|2021-10-28 10:14:40|9660.4|9650.4|9658.3|9648.3|9660.4|9650.4|9658.3|9648.3|6
1635416090000|2021-10-28 10:14:50|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|1
1635416100000|2021-10-28 10:15:00|9657.3|9647.3|9657.5|9647.5|9657.5|9647.5|9657.3|9647.3|2
1635416120000|2021-10-28 10:15:20|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|1
1635416130000|2021-10-28 10:15:30|9657.5|9647.5|9653.8|9643.8|9657.5|9647.5|9653.8|9643.8|5
1635416150000|2021-10-28 10:15:50|9653.5|9643.5|9652.8|9642.8|9653.5|9643.5|9652.5|9642.5|3
1635416160000|2021-10-28 10:16:00|9653|9643|9653|9643|9653|9643|9652.8|9642.8|3
1635416170000|2021-10-28 10:16:10|9652.8|9642.8|9648.5|9638.5|9652.8|9642.8|9648.5|9638.5|9
1635416180000|2021-10-28 10:16:20|9648.8|9638.8|9648.8|9638.8|9649|9639|9648.8|9638.8|3
1635416190000|2021-10-28 10:16:30|9650|9640|9650|9640|9650|9640|9649.8|9639.8|4
1635416200000|2021-10-28 10:16:40|9650.3|9640.3|9651.8|9641.8|9652|9642|9650.3|9640.3|4
1635416210000|2021-10-28 10:16:50|9652|9642|9651.3|9641.3|9652|9642|9651.3|9641.3|2
1635416220000|2021-10-28 10:17:00|9651.5|9641.5|9656|9646|9656.3|9646.3|9651.5|9641.5|9
1635416230000|2021-10-28 10:17:10|9655.3|9645.3|9656|9646|9656|9646|9655.3|9645.3|2
1635416250000|2021-10-28 10:17:30|9656.3|9646.3|9656|9646|9656.3|9646.3|9656|9646|2
1635416260000|2021-10-28 10:17:40|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|1
1635416270000|2021-10-28 10:17:50|9656.3|9646.3|9656.8|9646.8|9657.3|9647.3|9656|9646|5
1635416280000|2021-10-28 10:18:00|9657.8|9647.8|9658.6|9648.6|9658.6|9648.6|9657.8|9647.8|5
1635416290000|2021-10-28 10:18:10|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1635416300000|2021-10-28 10:18:20|9659.5|9649.5|9661.3|9651.3|9661.3|9651.3|9659.5|9649.5|3
1635416310000|2021-10-28 10:18:30|9661.1|9651.1|9660.3|9650.3|9661.1|9651.1|9659.5|9649.5|5
1635416320000|2021-10-28 10:18:40|9660|9650|9660|9650|9660.3|9650.3|9660|9650|3
1635416330000|2021-10-28 10:18:50|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|1
1635416340000|2021-10-28 10:19:00|9660|9650|9662.3|9652.3|9662.3|9652.3|9660|9650|6
1635416350000|2021-10-28 10:19:10|9662|9652|9662.3|9652.3|9662.3|9652.3|9662|9652|2
1635416360000|2021-10-28 10:19:20|9662.5|9652.5|9659.5|9649.5|9662.5|9652.5|9659.5|9649.5|5
1635416370000|2021-10-28 10:19:30|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|1
1635416380000|2021-10-28 10:19:40|9659.5|9649.5|9659|9649|9659.5|9649.5|9658.8|9648.8|4
1635416390000|2021-10-28 10:19:50|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1635416400000|2021-10-28 10:20:00|9659|9649|9659|9649|9659|9649|9658.5|9648.5|3
1635416410000|2021-10-28 10:20:10|9659.3|9649.3|9661|9651|9661|9651|9659.3|9649.3|2
1635416420000|2021-10-28 10:20:20|9660.5|9650.5|9659.5|9649.5|9660.5|9650.5|9659.5|9649.5|5
1635416430000|2021-10-28 10:20:30|9659.8|9649.8|9660.5|9650.5|9660.5|9650.5|9659.8|9649.8|8
1635416440000|2021-10-28 10:20:40|9660.3|9650.3|9661|9651|9661.5|9651.5|9660.3|9650.3|4
1635416450000|2021-10-28 10:20:50|9660.5|9650.5|9660.3|9650.3|9660.5|9650.5|9660.3|9650.3|4
1635416460000|2021-10-28 10:21:00|9660.5|9650.5|9659.8|9649.8|9660.5|9650.5|9659.8|9649.8|2
1635416470000|2021-10-28 10:21:10|9658.8|9648.8|9658.3|9648.3|9659|9649|9658.3|9648.3|4
1635416480000|2021-10-28 10:21:20|9658|9648|9658|9648|9658|9648|9658|9648|1
1635416500000|2021-10-28 10:21:40|9658.3|9648.3|9658.5|9648.5|9659.5|9649.5|9658.3|9648.3|7
1635416510000|2021-10-28 10:21:50|9658.3|9648.3|9659.8|9649.8|9659.8|9649.8|9658|9648|6
1635416520000|2021-10-28 10:22:00|9660|9650|9661|9651|9661|9651|9660|9650|4
1635416530000|2021-10-28 10:22:10|9660.5|9650.5|9660.3|9650.3|9660.5|9650.5|9659.3|9649.3|4
1635416540000|2021-10-28 10:22:20|9660.8|9650.8|9658.8|9648.8|9660.8|9650.8|9658.8|9648.8|6
1635416550000|2021-10-28 10:22:30|9659|9649|9659.8|9649.8|9659.8|9649.8|9659|9649|4
1635416560000|2021-10-28 10:22:40|9659.3|9649.3|9659|9649|9659.3|9649.3|9659|9649|2
1635416570000|2021-10-28 10:22:50|9659.5|9649.5|9659.3|9649.3|9659.5|9649.5|9658.8|9648.8|4
1635416580000|2021-10-28 10:23:00|9658.3|9648.3|9657.3|9647.3|9658.3|9648.3|9657.3|9647.3|5
1635416590000|2021-10-28 10:23:10|9658.3|9648.3|9658.8|9648.8|9659|9649|9658.3|9648.3|4
1635416600000|2021-10-28 10:23:20|9659|9649|9658.5|9648.5|9659|9649|9658.5|9648.5|3
1635416610000|2021-10-28 10:23:30|9658|9648|9658.3|9648.3|9658.3|9648.3|9658|9648|2
1635416620000|2021-10-28 10:23:40|9658|9648|9654|9644|9658|9648|9654|9644|6
1635416630000|2021-10-28 10:23:50|9654.3|9644.3|9655.5|9645.5|9655.5|9645.5|9654.3|9644.3|4
1635416640000|2021-10-28 10:24:00|9654.8|9644.8|9654|9644|9654.8|9644.8|9654|9644|2
1635416650000|2021-10-28 10:24:10|9654.3|9644.3|9655.3|9645.3|9655.3|9645.3|9654.3|9644.3|2
1635416660000|2021-10-28 10:24:20|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|1
1635416690000|2021-10-28 10:24:50|9655.8|9645.8|9657|9647|9657|9647|9655.8|9645.8|3
1635416700000|2021-10-28 10:25:00|9656.8|9646.8|9657.5|9647.5|9657.5|9647.5|9656.8|9646.8|2
1635416720000|2021-10-28 10:25:20|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|1
1635416740000|2021-10-28 10:25:40|9658|9648|9658|9648|9658|9648|9658|9648|1
1635416750000|2021-10-28 10:25:50|9658.3|9648.3|9660.8|9650.8|9660.8|9650.8|9658.3|9648.3|6
1635416770000|2021-10-28 10:26:10|9661|9651|9667.4|9657.4|9667.4|9657.4|9661|9651|12
1635416780000|2021-10-28 10:26:20|9666.9|9656.9|9667.3|9657.3|9667.3|9657.3|9666.8|9656.8|4
1635416790000|2021-10-28 10:26:30|9666|9656|9665|9655|9666|9656|9665|9655|2
1635416800000|2021-10-28 10:26:40|9665.3|9655.3|9664.3|9654.3|9665.3|9655.3|9664.3|9654.3|3
1635416810000|2021-10-28 10:26:50|9664.5|9654.5|9664.8|9654.8|9664.8|9654.8|9664.5|9654.5|2
1635416820000|2021-10-28 10:27:00|9665|9655|9667.8|9657.8|9667.8|9657.8|9665|9655|6
1635416830000|2021-10-28 10:27:10|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|1
1635416850000|2021-10-28 10:27:30|9668.8|9658.8|9669.5|9659.5|9669.5|9659.5|9668.8|9658.8|3
1635416860000|2021-10-28 10:27:40|9670|9660|9669.8|9659.8|9671|9661|9669.8|9659.8|5
1635416870000|2021-10-28 10:27:50|9668.5|9658.5|9668|9658|9668.5|9658.5|9667.8|9657.8|3
1635416880000|2021-10-28 10:28:00|9667.8|9657.8|9667.5|9657.5|9667.8|9657.8|9667.5|9657.5|2
1635416890000|2021-10-28 10:28:10|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|1
1635416900000|2021-10-28 10:28:20|9666.3|9656.3|9664.3|9654.3|9666.3|9656.3|9664.3|9654.3|2
1635416910000|2021-10-28 10:28:30|9663.6|9653.6|9663.3|9653.3|9663.6|9653.6|9663.3|9653.3|2
1635416920000|2021-10-28 10:28:40|9663.8|9653.8|9664.3|9654.3|9664.3|9654.3|9663.8|9653.8|3
1635416930000|2021-10-28 10:28:50|9664.5|9654.5|9664.3|9654.3|9664.5|9654.5|9664.3|9654.3|2
1635416940000|2021-10-28 10:29:00|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|1
1635416950000|2021-10-28 10:29:10|9664.3|9654.3|9668.8|9658.8|9668.8|9658.8|9664.3|9654.3|4
1635416960000|2021-10-28 10:29:20|9669.1|9659.1|9668|9658|9669.1|9659.1|9667.8|9657.8|4
1635416970000|2021-10-28 10:29:30|9669.5|9659.5|9668.3|9658.3|9669.5|9659.5|9668.3|9658.3|3
1635416990000|2021-10-28 10:29:50|9668.5|9658.5|9668|9658|9668.5|9658.5|9668|9658|5
1635417000000|2021-10-28 10:30:00|9667.5|9657.5|9666|9656|9667.5|9657.5|9666|9656|3
1635417010000|2021-10-28 10:30:10|9665|9655|9664.8|9654.8|9665|9655|9664.8|9654.8|2
1635417020000|2021-10-28 10:30:20|9664.4|9654.4|9663.9|9653.9|9664.4|9654.4|9663.8|9653.8|5
1635417030000|2021-10-28 10:30:30|9663.3|9653.3|9662.5|9652.5|9663.3|9653.3|9662|9652|5
1635417060000|2021-10-28 10:31:00|9661.5|9651.5|9661|9651|9661.5|9651.5|9661|9651|3
1635417090000|2021-10-28 10:31:30|9659.5|9649.5|9660.4|9650.4|9660.4|9650.4|9659.5|9649.5|3
1635417110000|2021-10-28 10:31:50|9661|9651|9661|9651|9661.3|9651.3|9661|9651|3
1635417120000|2021-10-28 10:32:00|9660.5|9650.5|9660|9650|9660.5|9650.5|9659.5|9649.5|5
1635417130000|2021-10-28 10:32:10|9659.8|9649.8|9659.5|9649.5|9659.8|9649.8|9659.5|9649.5|2
1635417180000|2021-10-28 10:33:00|9659.8|9649.8|9660.5|9650.5|9660.5|9650.5|9659.8|9649.8|4
1635417200000|2021-10-28 10:33:20|9660.3|9650.3|9659.5|9649.5|9660.3|9650.3|9659.5|9649.5|2
1635417210000|2021-10-28 10:33:30|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|1
1635417250000|2021-10-28 10:34:10|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|1
1635417260000|2021-10-28 10:34:20|9659.8|9649.8|9660|9650|9660|9650|9659.8|9649.8|2
1635417270000|2021-10-28 10:34:30|9660.8|9650.8|9662.4|9652.4|9662.4|9652.4|9660.8|9650.8|2
1635417280000|2021-10-28 10:34:40|9662.3|9652.3|9662.8|9652.8|9662.8|9652.8|9662.1|9652.1|3
1635417290000|2021-10-28 10:34:50|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|1
1635417300000|2021-10-28 10:35:00|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|1
1635417310000|2021-10-28 10:35:10|9663|9653|9664.5|9654.5|9664.5|9654.5|9663|9653|2
1635417330000|2021-10-28 10:35:30|9664|9654|9664|9654|9664|9654|9664|9654|1
1635417340000|2021-10-28 10:35:40|9663.8|9653.8|9664|9654|9664|9654|9663.8|9653.8|2
1635417350000|2021-10-28 10:35:50|9664.3|9654.3|9664.3|9654.3|9664.3|9654.3|9664.3|9654.3|1
1635417360000|2021-10-28 10:36:00|9664.5|9654.5|9666.1|9656.1|9666.4|9656.4|9664.5|9654.5|4
1635417370000|2021-10-28 10:36:10|9666.3|9656.3|9664.3|9654.3|9666.3|9656.3|9664.3|9654.3|5
1635417380000|2021-10-28 10:36:20|9663.8|9653.8|9663.8|9653.8|9663.8|9653.8|9663.8|9653.8|1
1635417390000|2021-10-28 10:36:30|9663.5|9653.5|9663.8|9653.8|9663.8|9653.8|9663.5|9653.5|2
1635417400000|2021-10-28 10:36:40|9664.5|9654.5|9664.5|9654.5|9664.5|9654.5|9664.5|9654.5|1
1635417410000|2021-10-28 10:36:50|9664.8|9654.8|9664.5|9654.5|9664.8|9654.8|9664.5|9654.5|2
1635417420000|2021-10-28 10:37:00|9664.3|9654.3|9661.5|9651.5|9664.3|9654.3|9661.5|9651.5|3
1635417430000|2021-10-28 10:37:10|9661.3|9651.3|9661|9651|9661.3|9651.3|9661|9651|2
1635417440000|2021-10-28 10:37:20|9660.8|9650.8|9658.3|9648.3|9660.8|9650.8|9658.3|9648.3|5
1635417450000|2021-10-28 10:37:30|9658.5|9648.5|9658.8|9648.8|9658.8|9648.8|9658.5|9648.5|2
1635417460000|2021-10-28 10:37:40|9659|9649|9658.8|9648.8|9659|9649|9658.5|9648.5|4
1635417470000|2021-10-28 10:37:50|9658.5|9648.5|9658.5|9648.5|9658.8|9648.8|9658.5|9648.5|3
1635417480000|2021-10-28 10:38:00|9658.8|9648.8|9658.8|9648.8|9659|9649|9658.3|9648.3|5
1635417490000|2021-10-28 10:38:10|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|1
1635417510000|2021-10-28 10:38:30|9658.8|9648.8|9658.3|9648.3|9658.8|9648.8|9658.3|9648.3|3
1635417530000|2021-10-28 10:38:50|9658|9648|9657.8|9647.8|9658|9648|9657.8|9647.8|2
1635417550000|2021-10-28 10:39:10|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|1
1635417560000|2021-10-28 10:39:20|9657.8|9647.8|9658.8|9648.8|9658.8|9648.8|9657.8|9647.8|3
1635417570000|2021-10-28 10:39:30|9659|9649|9660.8|9650.8|9661.1|9651.1|9659|9649|8
1635417580000|2021-10-28 10:39:40|9661|9651|9661.1|9651.1|9661.1|9651.1|9661|9651|2
1635417590000|2021-10-28 10:39:50|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|1
1635417600000|2021-10-28 10:40:00|9661.3|9651.3|9660.5|9650.5|9661.3|9651.3|9660.5|9650.5|3
1635417610000|2021-10-28 10:40:10|9660.3|9650.3|9660.3|9650.3|9660.3|9650.3|9660.3|9650.3|1
1635417620000|2021-10-28 10:40:20|9660.5|9650.5|9660.5|9650.5|9660.5|9650.5|9660.5|9650.5|1
1635417630000|2021-10-28 10:40:30|9660.8|9650.8|9661.8|9651.8|9661.8|9651.8|9660.8|9650.8|6
1635417640000|2021-10-28 10:40:40|9662|9652|9662|9652|9662|9652|9662|9652|1
1635417650000|2021-10-28 10:40:50|9661.8|9651.8|9661|9651|9661.8|9651.8|9660.8|9650.8|3
1635417660000|2021-10-28 10:41:00|9661.3|9651.3|9655.3|9645.3|9661.3|9651.3|9655.3|9645.3|4
1635417670000|2021-10-28 10:41:10|9655.1|9645.1|9655|9645|9655.1|9645.1|9654.4|9644.4|6
1635417690000|2021-10-28 10:41:30|9655.3|9645.3|9656.3|9646.3|9656.5|9646.5|9655.3|9645.3|5
1635417700000|2021-10-28 10:41:40|9656.8|9646.8|9658.5|9648.5|9658.5|9648.5|9656.8|9646.8|2
1635417710000|2021-10-28 10:41:50|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1635417720000|2021-10-28 10:42:00|9659|9649|9660|9650|9660|9650|9659|9649|3
1635417740000|2021-10-28 10:42:20|9659.8|9649.8|9658.5|9648.5|9659.8|9649.8|9658.5|9648.5|2
1635417750000|2021-10-28 10:42:30|9658.3|9648.3|9656.6|9646.6|9658.3|9648.3|9656.6|9646.6|2
1635417760000|2021-10-28 10:42:40|9656.3|9646.3|9655.8|9645.8|9656.3|9646.3|9655.8|9645.8|3
1635417780000|2021-10-28 10:43:00|9656.3|9646.3|9656.8|9646.8|9656.8|9646.8|9656.3|9646.3|2
1635417790000|2021-10-28 10:43:10|9655.4|9645.4|9654.8|9644.8|9655.4|9645.4|9654.8|9644.8|2
1635417800000|2021-10-28 10:43:20|9655|9645|9655|9645|9655|9645|9655|9645|1
1635417820000|2021-10-28 10:43:40|9655.8|9645.8|9656|9646|9657|9647|9655.8|9645.8|4
1635417830000|2021-10-28 10:43:50|9656.3|9646.3|9656.3|9646.3|9656.3|9646.3|9656.3|9646.3|1
1635417840000|2021-10-28 10:44:00|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|1
1635417850000|2021-10-28 10:44:10|9655.5|9645.5|9655.8|9645.8|9656.3|9646.3|9655.5|9645.5|3
1635417860000|2021-10-28 10:44:20|9656|9646|9655.8|9645.8|9656|9646|9655.8|9645.8|2
1635417900000|2021-10-28 10:45:00|9656|9646|9656|9646|9656|9646|9656|9646|1
1635417920000|2021-10-28 10:45:20|9655.8|9645.8|9656.5|9646.5|9657|9647|9655.8|9645.8|6
1635417930000|2021-10-28 10:45:30|9656.3|9646.3|9656.8|9646.8|9657|9647|9656.3|9646.3|4
1635417940000|2021-10-28 10:45:40|9657|9647|9657.5|9647.5|9657.5|9647.5|9656.8|9646.8|3
1635417950000|2021-10-28 10:45:50|9657|9647|9658.3|9648.3|9658.3|9648.3|9657|9647|3
1635417960000|2021-10-28 10:46:00|9658.5|9648.5|9662|9652|9662|9652|9658.5|9648.5|5
1635417970000|2021-10-28 10:46:10|9662.3|9652.3|9661.5|9651.5|9662.3|9652.3|9661.5|9651.5|2
1635418010000|2021-10-28 10:46:50|9661|9651|9661.8|9651.8|9661.8|9651.8|9661|9651|3
1635418020000|2021-10-28 10:47:00|9662|9652|9662.3|9652.3|9662.3|9652.3|9662|9652|2
1635418030000|2021-10-28 10:47:10|9661.8|9651.8|9663|9653|9663|9653|9661.8|9651.8|3
1635418040000|2021-10-28 10:47:20|9663.3|9653.3|9662.1|9652.1|9663.3|9653.3|9661.3|9651.3|5
1635418050000|2021-10-28 10:47:30|9663|9653|9663.5|9653.5|9663.8|9653.8|9661.8|9651.8|7
1635418060000|2021-10-28 10:47:40|9663.3|9653.3|9661.8|9651.8|9663.3|9653.3|9661.8|9651.8|2
1635418070000|2021-10-28 10:47:50|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1635418080000|2021-10-28 10:48:00|9662|9652|9661.8|9651.8|9662.3|9652.3|9661.8|9651.8|4
1635418110000|2021-10-28 10:48:30|9662|9652|9662.3|9652.3|9662.3|9652.3|9662|9652|2
1635418120000|2021-10-28 10:48:40|9663|9653|9663|9653|9663|9653|9663|9653|1
1635418150000|2021-10-28 10:49:10|9662.3|9652.3|9661.3|9651.3|9662.3|9652.3|9661.3|9651.3|2
1635418170000|2021-10-28 10:49:30|9662|9652|9662.3|9652.3|9662.3|9652.3|9662|9652|2
1635418190000|2021-10-28 10:49:50|9662|9652|9662|9652|9662|9652|9662|9652|1
1635418200000|2021-10-28 10:50:00|9662.3|9652.3|9663|9653|9663|9653|9662.3|9652.3|2
1635418220000|2021-10-28 10:50:20|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|1
1635418230000|2021-10-28 10:50:30|9663.5|9653.5|9663.8|9653.8|9664|9654|9663.5|9653.5|4
1635418240000|2021-10-28 10:50:40|9664|9654|9670|9660|9670|9660|9664|9654|2
1635418260000|2021-10-28 10:51:00|9670.3|9660.3|9671.8|9661.8|9671.8|9661.8|9670.3|9660.3|2
1635418270000|2021-10-28 10:51:10|9673.1|9663.1|9673.3|9663.3|9673.3|9663.3|9673.1|9663.1|2
1635418280000|2021-10-28 10:51:20|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|1
1635418290000|2021-10-28 10:51:30|9674|9664|9674.5|9664.5|9674.5|9664.5|9674|9664|3
1635418300000|2021-10-28 10:51:40|9675|9665|9673.8|9663.8|9675|9665|9673.8|9663.8|4
1635418310000|2021-10-28 10:51:50|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|1
1635418350000|2021-10-28 10:52:30|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|1
1635418360000|2021-10-28 10:52:40|9673.5|9663.5|9675.8|9665.8|9675.8|9665.8|9673.5|9663.5|3
1635418370000|2021-10-28 10:52:50|9676|9666|9676|9666|9676.3|9666.3|9676|9666|3
1635418380000|2021-10-28 10:53:00|9676.3|9666.3|9677.3|9667.3|9678.8|9668.8|9676.3|9666.3|7
1635418390000|2021-10-28 10:53:10|9677.5|9667.5|9677|9667|9677.5|9667.5|9677|9667|2
1635418400000|2021-10-28 10:53:20|9676.8|9666.8|9675.5|9665.5|9676.8|9666.8|9675.5|9665.5|4
1635418410000|2021-10-28 10:53:30|9675|9665|9674.3|9664.3|9675|9665|9674.3|9664.3|3
1635418420000|2021-10-28 10:53:40|9674.5|9664.5|9674|9664|9674.5|9664.5|9673.8|9663.8|3
1635418430000|2021-10-28 10:53:50|9673.5|9663.5|9674.8|9664.8|9675|9665|9673.5|9663.5|7
1635418440000|2021-10-28 10:54:00|9674.3|9664.3|9673.8|9663.8|9674.3|9664.3|9673.8|9663.8|2
1635418450000|2021-10-28 10:54:10|9673.3|9663.3|9672.5|9662.5|9673.3|9663.3|9672.5|9662.5|3
1635418460000|2021-10-28 10:54:20|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|1
1635418490000|2021-10-28 10:54:50|9672|9662|9672|9662|9672|9662|9672|9662|1
1635418500000|2021-10-28 10:55:00|9672.3|9662.3|9673.5|9663.5|9673.5|9663.5|9672.3|9662.3|2
1635418510000|2021-10-28 10:55:10|9673.3|9663.3|9671.5|9661.5|9673.3|9663.3|9671.5|9661.5|3
1635418520000|2021-10-28 10:55:20|9671.8|9661.8|9672.3|9662.3|9672.3|9662.3|9671.8|9661.8|2
1635418570000|2021-10-28 10:56:10|9672.8|9662.8|9673|9663|9673|9663|9672.8|9662.8|2
1635418580000|2021-10-28 10:56:20|9672.8|9662.8|9669|9659|9672.8|9662.8|9669|9659|9
1635418590000|2021-10-28 10:56:30|9668.8|9658.8|9668.3|9658.3|9668.8|9658.8|9668|9658|3
1635418600000|2021-10-28 10:56:40|9668.5|9658.5|9668.8|9658.8|9668.8|9658.8|9668|9658|4
1635418620000|2021-10-28 10:57:00|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|1
1635418630000|2021-10-28 10:57:10|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|1
1635418640000|2021-10-28 10:57:20|9668.5|9658.5|9668.5|9658.5|9668.8|9658.8|9668.5|9658.5|3
1635418670000|2021-10-28 10:57:50|9669|9659|9669.3|9659.3|9669.5|9659.5|9669|9659|3
1635418690000|2021-10-28 10:58:10|9668.5|9658.5|9668.3|9658.3|9669|9659|9668.3|9658.3|4
1635418700000|2021-10-28 10:58:20|9667.5|9657.5|9668|9658|9668|9658|9667.5|9657.5|3
1635418710000|2021-10-28 10:58:30|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|9667.5|9657.5|3
1635418720000|2021-10-28 10:58:40|9668|9658|9668.8|9658.8|9669.1|9659.1|9668|9658|3
1635418750000|2021-10-28 10:59:10|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|1
1635418780000|2021-10-28 10:59:40|9668|9658|9668|9658|9668|9658|9668|9658|1
1635418790000|2021-10-28 10:59:50|9667.8|9657.8|9668.5|9658.5|9668.5|9658.5|9665.3|9655.3|7
1635418800000|2021-10-28 11:00:00|9668.3|9658.3|9669.3|9659.3|9673.3|9663.3|9668.3|9658.3|17
1635418810000|2021-10-28 11:00:10|9667.5|9657.5|9667.3|9657.3|9667.8|9657.8|9667.3|9657.3|7
1635418820000|2021-10-28 11:00:20|9667.5|9657.5|9669.8|9659.8|9669.8|9659.8|9667.5|9657.5|2
1635418830000|2021-10-28 11:00:30|9669.5|9659.5|9669.8|9659.8|9669.8|9659.8|9669.5|9659.5|2
1635418840000|2021-10-28 11:00:40|9667.5|9657.5|9664.5|9654.5|9667.5|9657.5|9664.4|9654.4|5
1635418870000|2021-10-28 11:01:10|9663.8|9653.8|9659|9649|9663.8|9653.8|9659|9649|11
1635418880000|2021-10-28 11:01:20|9659.3|9649.3|9662|9652|9662.5|9652.5|9659.3|9649.3|6
1635418890000|2021-10-28 11:01:30|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|1
1635418900000|2021-10-28 11:01:40|9662|9652|9661.5|9651.5|9662|9652|9661.5|9651.5|3
1635418920000|2021-10-28 11:02:00|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|1
1635418930000|2021-10-28 11:02:10|9661.3|9651.3|9661.5|9651.5|9662|9652|9661.3|9651.3|5
1635418940000|2021-10-28 11:02:20|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1635418950000|2021-10-28 11:02:30|9662.5|9652.5|9665.3|9655.3|9665.3|9655.3|9662.5|9652.5|4
1635418960000|2021-10-28 11:02:40|9665.5|9655.5|9665.5|9655.5|9667.4|9657.4|9665.5|9655.5|4
1635418970000|2021-10-28 11:02:50|9665|9655|9665|9655|9665|9655|9665|9655|1
1635418980000|2021-10-28 11:03:00|9665.5|9655.5|9667.5|9657.5|9667.5|9657.5|9665.5|9655.5|3
1635418990000|2021-10-28 11:03:10|9668|9658|9668.8|9658.8|9668.8|9658.8|9668|9658|2
1635419000000|2021-10-28 11:03:20|9668.5|9658.5|9668.8|9658.8|9668.8|9658.8|9668.5|9658.5|4
1635419010000|2021-10-28 11:03:30|9669.3|9659.3|9670.9|9660.9|9671.5|9661.5|9669.3|9659.3|4
1635419020000|2021-10-28 11:03:40|9671|9661|9671.1|9661.1|9671.1|9661.1|9671|9661|2
1635419030000|2021-10-28 11:03:50|9671.5|9661.5|9673.8|9663.8|9673.8|9663.8|9671.5|9661.5|3
1635419040000|2021-10-28 11:04:00|9674|9664|9673.8|9663.8|9674|9664|9673.8|9663.8|2
1635419050000|2021-10-28 11:04:10|9673.5|9663.5|9672.5|9662.5|9673.5|9663.5|9672.3|9662.3|3
1635419060000|2021-10-28 11:04:20|9672.8|9662.8|9672.8|9662.8|9673|9663|9672.8|9662.8|7
1635419070000|2021-10-28 11:04:30|9673|9663|9672.3|9662.3|9673|9663|9672.3|9662.3|2
1635419080000|2021-10-28 11:04:40|9672|9662|9672.3|9662.3|9672.3|9662.3|9671.8|9661.8|3
1635419090000|2021-10-28 11:04:50|9672.5|9662.5|9672.5|9662.5|9672.5|9662.5|9672.5|9662.5|1
1635419100000|2021-10-28 11:05:00|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|9671.5|9661.5|5
1635419110000|2021-10-28 11:05:10|9672|9662|9671.8|9661.8|9672|9662|9671.8|9661.8|2
1635419130000|2021-10-28 11:05:30|9672|9662|9673.3|9663.3|9673.5|9663.5|9672|9662|5
1635419150000|2021-10-28 11:05:50|9673.5|9663.5|9672.8|9662.8|9673.5|9663.5|9672.8|9662.8|4
1635419160000|2021-10-28 11:06:00|9673|9663|9673|9663|9673|9663|9673|9663|1
1635419170000|2021-10-28 11:06:10|9672.8|9662.8|9672.3|9662.3|9672.8|9662.8|9672.3|9662.3|2
1635419180000|2021-10-28 11:06:20|9672.5|9662.5|9673|9663|9675|9665|9672.5|9662.5|10
1635419190000|2021-10-28 11:06:30|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|1
1635419200000|2021-10-28 11:06:40|9672.3|9662.3|9669.8|9659.8|9673|9663|9669.8|9659.8|11
1635419210000|2021-10-28 11:06:50|9670|9660|9670.5|9660.5|9670.5|9660.5|9670|9660|3
1635419220000|2021-10-28 11:07:00|9670.8|9660.8|9673|9663|9673|9663|9670.8|9660.8|3
1635419240000|2021-10-28 11:07:20|9673.3|9663.3|9673.5|9663.5|9673.5|9663.5|9673.3|9663.3|4
1635419280000|2021-10-28 11:08:00|9673.3|9663.3|9668.5|9658.5|9673.3|9663.3|9668|9658|9
1635419290000|2021-10-28 11:08:10|9670.5|9660.5|9670.9|9660.9|9670.9|9660.9|9670.5|9660.5|3
1635419300000|2021-10-28 11:08:20|9670.8|9660.8|9671.5|9661.5|9671.5|9661.5|9670.8|9660.8|2
1635419310000|2021-10-28 11:08:30|9671.8|9661.8|9671.5|9661.5|9671.8|9661.8|9671.5|9661.5|2
1635419340000|2021-10-28 11:09:00|9671.3|9661.3|9672|9662|9672|9662|9670.5|9660.5|6
1635419350000|2021-10-28 11:09:10|9672.3|9662.3|9673|9663|9673|9663|9672.3|9662.3|4
1635419360000|2021-10-28 11:09:20|9672.5|9662.5|9673|9663|9673|9663|9672.5|9662.5|3
1635419370000|2021-10-28 11:09:30|9673.5|9663.5|9673.3|9663.3|9673.5|9663.5|9673.3|9663.3|2
1635419380000|2021-10-28 11:09:40|9673.5|9663.5|9673.8|9663.8|9673.8|9663.8|9673.5|9663.5|2
1635419390000|2021-10-28 11:09:50|9673.5|9663.5|9673.3|9663.3|9673.5|9663.5|9673|9663|3
1635419400000|2021-10-28 11:10:00|9673.5|9663.5|9673.8|9663.8|9673.8|9663.8|9673.5|9663.5|2
1635419410000|2021-10-28 11:10:10|9673.5|9663.5|9678.6|9668.6|9678.6|9668.6|9673.5|9663.5|8
1635419420000|2021-10-28 11:10:20|9678.9|9668.9|9679.8|9669.8|9679.8|9669.8|9678.9|9668.9|3
1635419440000|2021-10-28 11:10:40|9680|9670|9680.5|9670.5|9680.5|9670.5|9680|9670|5
1635419450000|2021-10-28 11:10:50|9680.8|9670.8|9680.8|9670.8|9680.8|9670.8|9680.8|9670.8|1
1635419460000|2021-10-28 11:11:00|9680.5|9670.5|9682|9672|9684|9674|9680.5|9670.5|7
1635419470000|2021-10-28 11:11:10|9681.8|9671.8|9680.3|9670.3|9681.8|9671.8|9680.3|9670.3|4
1635419510000|2021-10-28 11:11:50|9680|9670|9680|9670|9680|9670|9679.8|9669.8|3
1635419520000|2021-10-28 11:12:00|9680.3|9670.3|9682.8|9672.8|9682.8|9672.8|9680.3|9670.3|6
1635419530000|2021-10-28 11:12:10|9682.5|9672.5|9682.5|9672.5|9682.5|9672.5|9682|9672|4
1635419540000|2021-10-28 11:12:20|9682.8|9672.8|9683|9673|9683|9673|9682.8|9672.8|2
1635419550000|2021-10-28 11:12:30|9682.5|9672.5|9681.5|9671.5|9682.5|9672.5|9681.5|9671.5|4
1635419560000|2021-10-28 11:12:40|9680.8|9670.8|9677.9|9667.9|9680.8|9670.8|9677.9|9667.9|5
1635419570000|2021-10-28 11:12:50|9678.4|9668.4|9678.5|9668.5|9678.6|9668.6|9678.4|9668.4|3
1635419580000|2021-10-28 11:13:00|9678.8|9668.8|9679.8|9669.8|9680|9670|9678.8|9668.8|6
1635419600000|2021-10-28 11:13:20|9680|9670|9681.5|9671.5|9681.5|9671.5|9679.8|9669.8|4
1635419620000|2021-10-28 11:13:40|9682|9672|9682.5|9672.5|9682.5|9672.5|9682|9672|3
1635419630000|2021-10-28 11:13:50|9682.8|9672.8|9681.3|9671.3|9684|9674|9681.3|9671.3|6
1635419640000|2021-10-28 11:14:00|9681.5|9671.5|9680.5|9670.5|9681.5|9671.5|9680.5|9670.5|5
1635419650000|2021-10-28 11:14:10|9680.3|9670.3|9680.3|9670.3|9680.3|9670.3|9680.3|9670.3|1
1635419660000|2021-10-28 11:14:20|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|1
1635419670000|2021-10-28 11:14:30|9680.8|9670.8|9681|9671|9681|9671|9680.8|9670.8|2
1635419680000|2021-10-28 11:14:40|9681.3|9671.3|9681.5|9671.5|9681.8|9671.8|9681.3|9671.3|3
1635419690000|2021-10-28 11:14:50|9681.3|9671.3|9680.1|9670.1|9681.3|9671.3|9679.9|9669.9|5
1635419700000|2021-10-28 11:15:00|9680|9670|9679.8|9669.8|9680|9670|9679.6|9669.6|4
1635419710000|2021-10-28 11:15:10|9679.5|9669.5|9679.5|9669.5|9679.5|9669.5|9679.5|9669.5|1
1635419730000|2021-10-28 11:15:30|9679.3|9669.3|9678.3|9668.3|9679.3|9669.3|9678.3|9668.3|2
1635419740000|2021-10-28 11:15:40|9678|9668|9678|9668|9678|9668|9678|9668|1
1635419750000|2021-10-28 11:15:50|9678.3|9668.3|9678.5|9668.5|9678.5|9668.5|9678.3|9668.3|2
1635419770000|2021-10-28 11:16:10|9678.3|9668.3|9677.3|9667.3|9678.3|9668.3|9677.3|9667.3|2
1635419780000|2021-10-28 11:16:20|9677|9667|9678|9668|9678|9668|9676.8|9666.8|4
1635419790000|2021-10-28 11:16:30|9677|9667|9676.8|9666.8|9677|9667|9676.8|9666.8|2
1635419820000|2021-10-28 11:17:00|9676.5|9666.5|9675.3|9665.3|9676.5|9666.5|9675.3|9665.3|2
1635419830000|2021-10-28 11:17:10|9674.8|9664.8|9668.9|9658.9|9674.8|9664.8|9668.9|9658.9|5
1635419840000|2021-10-28 11:17:20|9669.1|9659.1|9669.3|9659.3|9669.5|9659.5|9668.5|9658.5|6
1635419850000|2021-10-28 11:17:30|9668.3|9658.3|9668|9658|9668.5|9658.5|9668|9658|3
1635419870000|2021-10-28 11:17:50|9668.3|9658.3|9667.5|9657.5|9668.3|9658.3|9667.3|9657.3|4
1635419880000|2021-10-28 11:18:00|9667.8|9657.8|9667.3|9657.3|9668.5|9658.5|9666.8|9656.8|7
1635419890000|2021-10-28 11:18:10|9667.5|9657.5|9667.8|9657.8|9667.8|9657.8|9667.5|9657.5|2
1635419900000|2021-10-28 11:18:20|9668.3|9658.3|9667.5|9657.5|9668.5|9658.5|9667.5|9657.5|9
1635419910000|2021-10-28 11:18:30|9667|9657|9667.8|9657.8|9668.3|9658.3|9667|9657|4
1635419920000|2021-10-28 11:18:40|9667.5|9657.5|9667|9657|9667.5|9657.5|9667|9657|2
1635419930000|2021-10-28 11:18:50|9667.5|9657.5|9668.3|9658.3|9668.3|9658.3|9667.5|9657.5|4
1635419940000|2021-10-28 11:19:00|9668|9658|9667.5|9657.5|9668|9658|9667.5|9657.5|2
1635419950000|2021-10-28 11:19:10|9667.8|9657.8|9667|9657|9667.8|9657.8|9667|9657|4
1635419960000|2021-10-28 11:19:20|9666|9656|9666|9656|9666|9656|9666|9656|1
1635419970000|2021-10-28 11:19:30|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|1
1635419980000|2021-10-28 11:19:40|9665.5|9655.5|9662.3|9652.3|9665.5|9655.5|9662.3|9652.3|6
1635419990000|2021-10-28 11:19:50|9662.5|9652.5|9663|9653|9663|9653|9662.5|9652.5|3
1635420000000|2021-10-28 11:20:00|9662|9652|9661|9651|9662|9652|9659.5|9649.5|7
1635420010000|2021-10-28 11:20:10|9660.5|9650.5|9661.8|9651.8|9662|9652|9660|9650|5
1635420020000|2021-10-28 11:20:20|9662|9652|9662|9652|9662.5|9652.5|9662|9652|5
1635420030000|2021-10-28 11:20:30|9662.3|9652.3|9662|9652|9662.3|9652.3|9662|9652|2
1635420040000|2021-10-28 11:20:40|9662.3|9652.3|9662.5|9652.5|9662.5|9652.5|9662.3|9652.3|2
1635420070000|2021-10-28 11:21:10|9662.8|9652.8|9662.3|9652.3|9662.8|9652.8|9661|9651|6
1635420080000|2021-10-28 11:21:20|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|1
1635420090000|2021-10-28 11:21:30|9663|9653|9662|9652|9663.5|9653.5|9662|9652|6
1635420100000|2021-10-28 11:21:40|9661|9651|9656|9646|9661|9651|9656|9646|8
1635420110000|2021-10-28 11:21:50|9655.3|9645.3|9656.3|9646.3|9656.3|9646.3|9655.3|9645.3|3
1635420120000|2021-10-28 11:22:00|9655.8|9645.8|9656|9646|9656|9646|9655.3|9645.3|4
1635420130000|2021-10-28 11:22:10|9655.3|9645.3|9654|9644|9655.3|9645.3|9653.9|9643.9|4
1635420140000|2021-10-28 11:22:20|9654.3|9644.3|9656.3|9646.3|9656.3|9646.3|9654.3|9644.3|3
1635420160000|2021-10-28 11:22:40|9656.8|9646.8|9661.8|9651.8|9662.3|9652.3|9656.8|9646.8|11
1635420180000|2021-10-28 11:23:00|9661.5|9651.5|9661.8|9651.8|9661.8|9651.8|9661.5|9651.5|2
1635420210000|2021-10-28 11:23:30|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|1
1635420230000|2021-10-28 11:23:50|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|1
1635420260000|2021-10-28 11:24:20|9662|9652|9666.3|9656.3|9666.3|9656.3|9662|9652|8
1635420270000|2021-10-28 11:24:30|9666.4|9656.4|9668.3|9658.3|9668.6|9658.6|9666.4|9656.4|8
1635420280000|2021-10-28 11:24:40|9668|9658|9668.3|9658.3|9668.3|9658.3|9668|9658|2
1635420290000|2021-10-28 11:24:50|9668|9658|9667.8|9657.8|9668|9658|9667.8|9657.8|2
1635420300000|2021-10-28 11:25:00|9668|9658|9669.5|9659.5|9669.5|9659.5|9668|9658|3
1635420310000|2021-10-28 11:25:10|9669.8|9659.8|9669.5|9659.5|9669.8|9659.8|9669.3|9659.3|3
1635420320000|2021-10-28 11:25:20|9670|9660|9670.3|9660.3|9670.5|9660.5|9670|9660|5
1635420330000|2021-10-28 11:25:30|9670|9660|9669|9659|9670|9660|9668.5|9658.5|8
1635420340000|2021-10-28 11:25:40|9669.3|9659.3|9669|9659|9669.5|9659.5|9669|9659|3
1635420350000|2021-10-28 11:25:50|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|1
1635420360000|2021-10-28 11:26:00|9669|9659|9669|9659|9669|9659|9669|9659|1
1635420370000|2021-10-28 11:26:10|9669.3|9659.3|9670|9660|9670|9660|9668.8|9658.8|9
1635420390000|2021-10-28 11:26:30|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|1
1635420400000|2021-10-28 11:26:40|9670|9660|9670|9660|9670|9660|9669.8|9659.8|3
1635420410000|2021-10-28 11:26:50|9669.8|9659.8|9670|9660|9670|9660|9669.8|9659.8|4
1635420420000|2021-10-28 11:27:00|9670.5|9660.5|9671|9661|9671|9661|9670.5|9660.5|3
1635420430000|2021-10-28 11:27:10|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|1
1635420450000|2021-10-28 11:27:30|9672.1|9662.1|9674.8|9664.8|9674.8|9664.8|9672.1|9662.1|2
1635420460000|2021-10-28 11:27:40|9675|9665|9675.3|9665.3|9675.3|9665.3|9675|9665|2
1635420470000|2021-10-28 11:27:50|9675.8|9665.8|9675.3|9665.3|9675.8|9665.8|9674.8|9664.8|6
1635420490000|2021-10-28 11:28:10|9676|9666|9676.3|9666.3|9676.3|9666.3|9675.8|9665.8|4
1635420500000|2021-10-28 11:28:20|9676.5|9666.5|9676.3|9666.3|9676.8|9666.8|9676.3|9666.3|4
1635420510000|2021-10-28 11:28:30|9676|9666|9676.3|9666.3|9676.3|9666.3|9676|9666|2
1635420520000|2021-10-28 11:28:40|9676|9666|9675.8|9665.8|9676|9666|9675.8|9665.8|2
1635420590000|2021-10-28 11:29:50|9676|9666|9676|9666|9676|9666|9676|9666|1
1635420600000|2021-10-28 11:30:00|9676.5|9666.5|9676.8|9666.8|9676.8|9666.8|9676.5|9666.5|2
1635420610000|2021-10-28 11:30:10|9676.5|9666.5|9666.8|9656.8|9676.5|9666.5|9666.8|9656.8|10
1635420620000|2021-10-28 11:30:20|9667.3|9657.3|9668.5|9658.5|9668.5|9658.5|9667.3|9657.3|4
1635420630000|2021-10-28 11:30:30|9668.8|9658.8|9674.5|9664.5|9674.5|9664.5|9668.8|9658.8|8
1635420640000|2021-10-28 11:30:40|9674.3|9664.3|9673|9663|9674.3|9664.3|9671.3|9661.3|7
1635420650000|2021-10-28 11:30:50|9673.3|9663.3|9673.5|9663.5|9673.5|9663.5|9673.3|9663.3|2
1635420660000|2021-10-28 11:31:00|9674.3|9664.3|9678.9|9668.9|9680.3|9670.3|9674.3|9664.3|8
1635420670000|2021-10-28 11:31:10|9679.1|9669.1|9678.5|9668.5|9679.1|9669.1|9677|9667|9
1635420680000|2021-10-28 11:31:20|9678.8|9668.8|9678.8|9668.8|9678.8|9668.8|9678.8|9668.8|1
1635420700000|2021-10-28 11:31:40|9679|9669|9678.8|9668.8|9679|9669|9678.8|9668.8|2
1635420720000|2021-10-28 11:32:00|9679.9|9669.9|9682.5|9672.5|9682.8|9672.8|9679.9|9669.9|11
1635420740000|2021-10-28 11:32:20|9681.5|9671.5|9679.8|9669.8|9681.8|9671.8|9678.6|9668.6|11
1635420750000|2021-10-28 11:32:30|9680|9670|9680.6|9670.6|9681.5|9671.5|9680|9670|7
1635420770000|2021-10-28 11:32:50|9680.8|9670.8|9681|9671|9681|9671|9680.8|9670.8|2
1635420780000|2021-10-28 11:33:00|9681.5|9671.5|9683.5|9673.5|9683.5|9673.5|9681.5|9671.5|3
1635420790000|2021-10-28 11:33:10|9683.3|9673.3|9681.3|9671.3|9683.3|9673.3|9680.8|9670.8|7
1635420800000|2021-10-28 11:33:20|9681.5|9671.5|9681|9671|9681.8|9671.8|9681|9671|5
1635420810000|2021-10-28 11:33:30|9679.8|9669.8|9677.8|9667.8|9679.8|9669.8|9676.8|9666.8|7
1635420820000|2021-10-28 11:33:40|9677|9667|9676.8|9666.8|9677|9667|9676.5|9666.5|6
1635420830000|2021-10-28 11:33:50|9677|9667|9676.5|9666.5|9677|9667|9676.3|9666.3|3
1635420840000|2021-10-28 11:34:00|9677|9667|9682.3|9672.3|9682.3|9672.3|9677|9667|7
1635420850000|2021-10-28 11:34:10|9681.8|9671.8|9681.5|9671.5|9681.8|9671.8|9681.5|9671.5|2
1635420860000|2021-10-28 11:34:20|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|1
1635420870000|2021-10-28 11:34:30|9682|9672|9682|9672|9683|9673|9682|9672|5
1635420880000|2021-10-28 11:34:40|9681.8|9671.8|9681.3|9671.3|9682.3|9672.3|9681|9671|12
1635420890000|2021-10-28 11:34:50|9679.8|9669.8|9678.3|9668.3|9682|9672|9678.3|9668.3|9
1635420900000|2021-10-28 11:35:00|9678.8|9668.8|9682.3|9672.3|9682.3|9672.3|9678.3|9668.3|7
1635420910000|2021-10-28 11:35:10|9682.5|9672.5|9682.3|9672.3|9682.5|9672.5|9682.3|9672.3|2
1635420920000|2021-10-28 11:35:20|9682|9672|9682|9672|9682|9672|9682|9672|1
1635420930000|2021-10-28 11:35:30|9681.8|9671.8|9677.8|9667.8|9681.8|9671.8|9677.8|9667.8|7
1635420950000|2021-10-28 11:35:50|9676.3|9666.3|9676.3|9666.3|9676.3|9666.3|9674|9664|6
1635420960000|2021-10-28 11:36:00|9677|9667|9679|9669|9679|9669|9676.3|9666.3|7
1635420970000|2021-10-28 11:36:10|9678.8|9668.8|9680.5|9670.5|9680.5|9670.5|9678.8|9668.8|3
1635420980000|2021-10-28 11:36:20|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|1
1635420990000|2021-10-28 11:36:30|9679.6|9669.6|9678.8|9668.8|9679.6|9669.6|9678.8|9668.8|3
1635421000000|2021-10-28 11:36:40|9679|9669|9679|9669|9679|9669|9679|9669|1
1635421010000|2021-10-28 11:36:50|9678.5|9668.5|9676.4|9666.4|9678.5|9668.5|9676.4|9666.4|3
1635421020000|2021-10-28 11:37:00|9677|9667|9677.3|9667.3|9677.8|9667.8|9676.5|9666.5|5
1635421030000|2021-10-28 11:37:10|9677.5|9667.5|9676.8|9666.8|9677.5|9667.5|9676.8|9666.8|4
1635421040000|2021-10-28 11:37:20|9676.5|9666.5|9677|9667|9677|9667|9676.5|9666.5|3
1635421050000|2021-10-28 11:37:30|9676.8|9666.8|9676.5|9666.5|9676.8|9666.8|9676.5|9666.5|10
1635421060000|2021-10-28 11:37:40|9676.8|9666.8|9677|9667|9677|9667|9676.5|9666.5|6
1635421070000|2021-10-28 11:37:50|9676.5|9666.5|9673.8|9663.8|9676.5|9666.5|9673.5|9663.5|8
1635421080000|2021-10-28 11:38:00|9674|9664|9675.5|9665.5|9675.8|9665.8|9674|9664|6
1635421090000|2021-10-28 11:38:10|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|1
1635421110000|2021-10-28 11:38:30|9675|9665|9675|9665|9675|9665|9675|9665|1
1635421120000|2021-10-28 11:38:40|9676.8|9666.8|9674.3|9664.3|9676.8|9666.8|9672.8|9662.8|5
1635421130000|2021-10-28 11:38:50|9674|9664|9673.8|9663.8|9674|9664|9673.8|9663.8|2
1635421140000|2021-10-28 11:39:00|9674.3|9664.3|9675.8|9665.8|9675.8|9665.8|9674.3|9664.3|4
1635421150000|2021-10-28 11:39:10|9675|9665|9675.5|9665.5|9675.5|9665.5|9675|9665|3
1635421160000|2021-10-28 11:39:20|9675.8|9665.8|9677|9667|9677|9667|9675.8|9665.8|4
1635421170000|2021-10-28 11:39:30|9677.5|9667.5|9679.5|9669.5|9680|9670|9677.5|9667.5|10
1635421180000|2021-10-28 11:39:40|9679|9669|9674.5|9664.5|9679|9669|9674.5|9664.5|6
1635421190000|2021-10-28 11:39:50|9674.8|9664.8|9674.5|9664.5|9676|9666|9674.5|9664.5|8
1635421200000|2021-10-28 11:40:00|9675|9665|9675|9665|9675|9665|9675|9665|1
1635421210000|2021-10-28 11:40:10|9674.5|9664.5|9674.3|9664.3|9675.3|9665.3|9674.3|9664.3|5
1635421220000|2021-10-28 11:40:20|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|9673.5|9663.5|3
1635421230000|2021-10-28 11:40:30|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|1
1635421240000|2021-10-28 11:40:40|9672.6|9662.6|9671.8|9661.8|9672.6|9662.6|9671.8|9661.8|2
1635421250000|2021-10-28 11:40:50|9671.5|9661.5|9671.3|9661.3|9671.5|9661.5|9671.3|9661.3|2
1635421260000|2021-10-28 11:41:00|9671|9661|9673.3|9663.3|9673.3|9663.3|9671|9661|4
1635421270000|2021-10-28 11:41:10|9673.5|9663.5|9674|9664|9674.5|9664.5|9673.5|9663.5|4
1635421280000|2021-10-28 11:41:20|9674.5|9664.5|9674.3|9664.3|9674.5|9664.5|9674.3|9664.3|2
1635421290000|2021-10-28 11:41:30|9674|9664|9670.8|9660.8|9674|9664|9670.8|9660.8|4
1635421330000|2021-10-28 11:42:10|9672|9662|9671.8|9661.8|9672|9662|9671.5|9661.5|9
1635421350000|2021-10-28 11:42:30|9672|9662|9671.3|9661.3|9672|9662|9671.3|9661.3|2
1635421360000|2021-10-28 11:42:40|9671.5|9661.5|9671|9661|9671.8|9661.8|9671|9661|3
1635421380000|2021-10-28 11:43:00|9670.8|9660.8|9668.5|9658.5|9670.8|9660.8|9668.5|9658.5|4
1635421400000|2021-10-28 11:43:20|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|1
1635421420000|2021-10-28 11:43:40|9668|9658|9663.5|9653.5|9668|9658|9663.3|9653.3|7
1635421430000|2021-10-28 11:43:50|9663.8|9653.8|9663.8|9653.8|9664.8|9654.8|9663.5|9653.5|5
1635421440000|2021-10-28 11:44:00|9664|9654|9664.8|9654.8|9664.8|9654.8|9664|9654|6
1635421450000|2021-10-28 11:44:10|9665.3|9655.3|9666.3|9656.3|9666.5|9656.5|9665.3|9655.3|4
1635421460000|2021-10-28 11:44:20|9666.8|9656.8|9668.5|9658.5|9669.8|9659.8|9666.8|9656.8|5
1635421480000|2021-10-28 11:44:40|9667.8|9657.8|9668.5|9658.5|9668.5|9658.5|9667.8|9657.8|3
1635421490000|2021-10-28 11:44:50|9668|9658|9668|9658|9668|9658|9668|9658|1
1635421500000|2021-10-28 11:45:00|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|9668|9658|5
1635421510000|2021-10-28 11:45:10|9668|9658|9668|9658|9668|9658|9668|9658|1
1635421520000|2021-10-28 11:45:20|9667.8|9657.8|9667.5|9657.5|9668|9658|9667.5|9657.5|3
1635421530000|2021-10-28 11:45:30|9668|9658|9668.3|9658.3|9668.5|9658.5|9667.3|9657.3|5
1635421560000|2021-10-28 11:46:00|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|1
1635421570000|2021-10-28 11:46:10|9669|9659|9669.8|9659.8|9669.8|9659.8|9668.8|9658.8|7
1635421580000|2021-10-28 11:46:20|9670.3|9660.3|9670|9660|9670.3|9660.3|9669.8|9659.8|3
1635421590000|2021-10-28 11:46:30|9670.3|9660.3|9670.3|9660.3|9670.3|9660.3|9670.3|9660.3|1
1635421600000|2021-10-28 11:46:40|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|1
1635421610000|2021-10-28 11:46:50|9669.5|9659.5|9668.8|9658.8|9669.8|9659.8|9668.5|9658.5|5
1635421620000|2021-10-28 11:47:00|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|1
1635421630000|2021-10-28 11:47:10|9668.3|9658.3|9668.5|9658.5|9669.1|9659.1|9668.3|9658.3|4
1635421640000|2021-10-28 11:47:20|9668.8|9658.8|9669|9659|9669|9659|9668.8|9658.8|2
1635421650000|2021-10-28 11:47:30|9667.8|9657.8|9664.3|9654.3|9667.8|9657.8|9664.3|9654.3|6
1635421660000|2021-10-28 11:47:40|9664.8|9654.8|9666|9656|9666|9656|9664.8|9654.8|4
1635421670000|2021-10-28 11:47:50|9665.3|9655.3|9666.8|9656.8|9666.8|9656.8|9665.3|9655.3|5
1635421680000|2021-10-28 11:48:00|9666.5|9656.5|9668.5|9658.5|9669|9659|9666.5|9656.5|8
1635421700000|2021-10-28 11:48:20|9669.5|9659.5|9669.8|9659.8|9669.8|9659.8|9669.5|9659.5|2
1635421710000|2021-10-28 11:48:30|9669.3|9659.3|9666.8|9656.8|9669.3|9659.3|9666.8|9656.8|4
1635421730000|2021-10-28 11:48:50|9666.3|9656.3|9666.5|9656.5|9666.5|9656.5|9663.8|9653.8|6
1635421740000|2021-10-28 11:49:00|9666.8|9656.8|9669.8|9659.8|9670.8|9660.8|9666.8|9656.8|11
1635421750000|2021-10-28 11:49:10|9670|9660|9671.5|9661.5|9671.5|9661.5|9670|9660|5
1635421760000|2021-10-28 11:49:20|9671.3|9661.3|9669.5|9659.5|9671.3|9661.3|9669.5|9659.5|2
1635421770000|2021-10-28 11:49:30|9669.4|9659.4|9668.8|9658.8|9669.4|9659.4|9668.8|9658.8|2
1635421790000|2021-10-28 11:49:50|9670|9660|9670.3|9660.3|9671|9661|9670|9660|4
1635421800000|2021-10-28 11:50:00|9670|9660|9669.3|9659.3|9670|9660|9669.3|9659.3|4
1635421810000|2021-10-28 11:50:10|9669.8|9659.8|9668.3|9658.3|9671.3|9661.3|9668.3|9658.3|7
1635421820000|2021-10-28 11:50:20|9668.5|9658.5|9667.3|9657.3|9668.5|9658.5|9666.8|9656.8|9
1635421830000|2021-10-28 11:50:30|9667|9657|9670|9660|9670|9660|9667|9657|8
1635421840000|2021-10-28 11:50:40|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|1
1635421850000|2021-10-28 11:50:50|9671|9661|9671|9661|9671|9661|9671|9661|1
1635421870000|2021-10-28 11:51:10|9671.3|9661.3|9672.5|9662.5|9672.5|9662.5|9671.3|9661.3|6
1635421880000|2021-10-28 11:51:20|9672.8|9662.8|9671.8|9661.8|9674.5|9664.5|9671.8|9661.8|7
1635421890000|2021-10-28 11:51:30|9671.5|9661.5|9670.5|9660.5|9671.5|9661.5|9670.3|9660.3|3
1635421900000|2021-10-28 11:51:40|9670.8|9660.8|9670.5|9660.5|9670.8|9660.8|9670.5|9660.5|4
1635421910000|2021-10-28 11:51:50|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|1
1635421920000|2021-10-28 11:52:00|9671|9661|9671|9661|9671.3|9661.3|9671|9661|3
1635421930000|2021-10-28 11:52:10|9671.3|9661.3|9672|9662|9672|9662|9671|9661|5
1635421950000|2021-10-28 11:52:30|9672.3|9662.3|9673.5|9663.5|9673.5|9663.5|9672.3|9662.3|2
1635421960000|2021-10-28 11:52:40|9672.8|9662.8|9673|9663|9673|9663|9672.8|9662.8|2
1635421970000|2021-10-28 11:52:50|9673.3|9663.3|9673.5|9663.5|9673.5|9663.5|9673.3|9663.3|2
1635421980000|2021-10-28 11:53:00|9673.3|9663.3|9673.5|9663.5|9673.5|9663.5|9672.8|9662.8|4
1635421990000|2021-10-28 11:53:10|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|1
1635422000000|2021-10-28 11:53:20|9673.5|9663.5|9673.8|9663.8|9673.8|9663.8|9672.5|9662.5|3
1635422010000|2021-10-28 11:53:30|9672.1|9662.1|9671.6|9661.6|9672.4|9662.4|9671.6|9661.6|3
1635422020000|2021-10-28 11:53:40|9671|9661|9671|9661|9671|9661|9671|9661|1
1635422030000|2021-10-28 11:53:50|9671.3|9661.3|9671.5|9661.5|9671.5|9661.5|9670.8|9660.8|5
1635422040000|2021-10-28 11:54:00|9672.3|9662.3|9672.5|9662.5|9673|9663|9672.3|9662.3|4
1635422050000|2021-10-28 11:54:10|9672.3|9662.3|9671.3|9661.3|9672.3|9662.3|9671.3|9661.3|6
1635422070000|2021-10-28 11:54:30|9671.5|9661.5|9672.3|9662.3|9672.3|9662.3|9671.5|9661.5|4
1635422080000|2021-10-28 11:54:40|9672|9662|9672.3|9662.3|9672.3|9662.3|9672|9662|2
1635422090000|2021-10-28 11:54:50|9672|9662|9671|9661|9672|9662|9670.9|9660.9|4
1635422100000|2021-10-28 11:55:00|9671.1|9661.1|9670.8|9660.8|9671.1|9661.1|9670.8|9660.8|4
1635422110000|2021-10-28 11:55:10|9670.3|9660.3|9670.3|9660.3|9670.3|9660.3|9670.3|9660.3|1
1635422120000|2021-10-28 11:55:20|9670.5|9660.5|9671.5|9661.5|9671.5|9661.5|9670.5|9660.5|2
1635422140000|2021-10-28 11:55:40|9671.8|9661.8|9672|9662|9672|9662|9671.8|9661.8|2
1635422150000|2021-10-28 11:55:50|9672.3|9662.3|9675|9665|9675|9665|9672.3|9662.3|5
1635422160000|2021-10-28 11:56:00|9674|9664|9671.8|9661.8|9674|9664|9671.8|9661.8|4
1635422180000|2021-10-28 11:56:20|9672|9662|9672.5|9662.5|9672.5|9662.5|9672|9662|3
1635422200000|2021-10-28 11:56:40|9672.8|9662.8|9673|9663|9673|9663|9672.8|9662.8|2
1635422210000|2021-10-28 11:56:50|9674|9664|9674|9664|9674|9664|9674|9664|1
1635422250000|2021-10-28 11:57:30|9674.5|9664.5|9674.5|9664.5|9674.5|9664.5|9674.5|9664.5|1
1635422260000|2021-10-28 11:57:40|9674.3|9664.3|9674.5|9664.5|9674.5|9664.5|9674.3|9664.3|2
1635422270000|2021-10-28 11:57:50|9674.8|9664.8|9675|9665|9675|9665|9674.8|9664.8|2
1635422290000|2021-10-28 11:58:10|9674.8|9664.8|9674|9664|9674.8|9664.8|9674|9664|4
1635422300000|2021-10-28 11:58:20|9673.8|9663.8|9672.5|9662.5|9673.8|9663.8|9672.3|9662.3|6
1635422310000|2021-10-28 11:58:30|9673|9663|9673|9663|9673|9663|9673|9663|1
1635422320000|2021-10-28 11:58:40|9672.8|9662.8|9672.8|9662.8|9672.8|9662.8|9671.5|9661.5|5
1635422330000|2021-10-28 11:58:50|9673.3|9663.3|9670.8|9660.8|9673.5|9663.5|9670.3|9660.3|9
1635422340000|2021-10-28 11:59:00|9670.3|9660.3|9669.3|9659.3|9670.3|9660.3|9668.5|9658.5|5
1635422350000|2021-10-28 11:59:10|9669.8|9659.8|9671|9661|9672|9662|9669.8|9659.8|5
1635422370000|2021-10-28 11:59:30|9670.9|9660.9|9670.8|9660.8|9670.9|9660.9|9670.8|9660.8|2
1635422390000|2021-10-28 11:59:50|9671|9661|9671.5|9661.5|9671.5|9661.5|9671|9661|3
1635422400000|2021-10-28 12:00:00|9671.8|9661.8|9672|9662|9672|9662|9671.8|9661.8|2
1635422410000|2021-10-28 12:00:10|9672.3|9662.3|9674|9664|9674|9664|9672.3|9662.3|8
1635422420000|2021-10-28 12:00:20|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|1
1635422430000|2021-10-28 12:00:30|9674.8|9664.8|9673.5|9663.5|9674.8|9664.8|9673.5|9663.5|4
1635422450000|2021-10-28 12:00:50|9673.3|9663.3|9671.3|9661.3|9673.3|9663.3|9671.3|9661.3|3
1635422460000|2021-10-28 12:01:00|9671.4|9661.4|9671.5|9661.5|9671.6|9661.6|9671.4|9661.4|3
1635422470000|2021-10-28 12:01:10|9671.3|9661.3|9671.3|9661.3|9671.3|9661.3|9671.3|9661.3|1
1635422480000|2021-10-28 12:01:20|9671|9661|9668.8|9658.8|9671|9661|9668.8|9658.8|4
1635422490000|2021-10-28 12:01:30|9669|9659|9670.3|9660.3|9670.3|9660.3|9669|9659|3
1635422500000|2021-10-28 12:01:40|9670|9660|9669.8|9659.8|9670|9660|9669.8|9659.8|2
1635422510000|2021-10-28 12:01:50|9669.3|9659.3|9669|9659|9669.3|9659.3|9669|9659|2
1635422520000|2021-10-28 12:02:00|9669.5|9659.5|9661.3|9651.3|9670|9660|9661.3|9651.3|12
1635422530000|2021-10-28 12:02:10|9661|9651|9665|9655|9665|9655|9659.8|9649.8|11
1635422540000|2021-10-28 12:02:20|9665.3|9655.3|9665.3|9655.3|9665.5|9655.5|9665.3|9655.3|3
1635422550000|2021-10-28 12:02:30|9665.5|9655.5|9664.8|9654.8|9665.8|9655.8|9664.3|9654.3|6
1635422560000|2021-10-28 12:02:40|9665|9655|9667.5|9657.5|9668.5|9658.5|9665|9655|9
1635422570000|2021-10-28 12:02:50|9667.3|9657.3|9665.5|9655.5|9667.3|9657.3|9665.5|9655.5|2
1635422580000|2021-10-28 12:03:00|9665.3|9655.3|9667.3|9657.3|9667.3|9657.3|9665.3|9655.3|5
1635422590000|2021-10-28 12:03:10|9667|9657|9667.3|9657.3|9667.3|9657.3|9666.5|9656.5|4
1635422600000|2021-10-28 12:03:20|9667.5|9657.5|9666.8|9656.8|9667.5|9657.5|9666.8|9656.8|3
1635422610000|2021-10-28 12:03:30|9666.5|9656.5|9663.8|9653.8|9666.5|9656.5|9663.8|9653.8|4
1635422620000|2021-10-28 12:03:40|9663.5|9653.5|9663.5|9653.5|9664|9654|9663.5|9653.5|3
1635422630000|2021-10-28 12:03:50|9663.3|9653.3|9659.5|9649.5|9663.3|9653.3|9659.5|9649.5|6
1635422640000|2021-10-28 12:04:00|9659|9649|9653.3|9643.3|9659|9649|9652.5|9642.5|11
1635422650000|2021-10-28 12:04:10|9653|9643|9651.8|9641.8|9653|9643|9650.8|9640.8|9
1635422660000|2021-10-28 12:04:20|9651.3|9641.3|9651.5|9641.5|9651.5|9641.5|9650.3|9640.3|4
1635422670000|2021-10-28 12:04:30|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|1
1635422680000|2021-10-28 12:04:40|9651.5|9641.5|9648|9638|9651.5|9641.5|9647|9637|9
1635422690000|2021-10-28 12:04:50|9648.3|9638.3|9651.8|9641.8|9651.8|9641.8|9648.3|9638.3|5
1635422700000|2021-10-28 12:05:00|9652|9642|9654.5|9644.5|9654.8|9644.8|9652|9642|9
1635422710000|2021-10-28 12:05:10|9655.5|9645.5|9657|9647|9658|9648|9655.5|9645.5|7
1635422720000|2021-10-28 12:05:20|9657.3|9647.3|9659.3|9649.3|9659.3|9649.3|9657.3|9647.3|6
1635422730000|2021-10-28 12:05:30|9660.3|9650.3|9665|9655|9667.8|9657.8|9660.3|9650.3|7
1635422740000|2021-10-28 12:05:40|9667|9657|9666.8|9656.8|9667.3|9657.3|9666.8|9656.8|3
1635422750000|2021-10-28 12:05:50|9667|9657|9664|9654|9670.3|9660.3|9663.8|9653.8|9
1635422760000|2021-10-28 12:06:00|9664.3|9654.3|9665.5|9655.5|9665.5|9655.5|9664.3|9654.3|4
1635422770000|2021-10-28 12:06:10|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|1
1635422780000|2021-10-28 12:06:20|9665.5|9655.5|9665.5|9655.5|9665.5|9655.5|9665.5|9655.5|1
1635422790000|2021-10-28 12:06:30|9665.3|9655.3|9664|9654|9670.8|9660.8|9663.8|9653.8|8
1635422800000|2021-10-28 12:06:40|9663.8|9653.8|9667.5|9657.5|9667.5|9657.5|9663.8|9653.8|10
1635422810000|2021-10-28 12:06:50|9667.3|9657.3|9666.5|9656.5|9667.3|9657.3|9666.5|9656.5|2
1635422820000|2021-10-28 12:07:00|9667.5|9657.5|9668.5|9658.5|9668.5|9658.5|9667.5|9657.5|2
1635422830000|2021-10-28 12:07:10|9668.3|9658.3|9667|9657|9668.3|9658.3|9667|9657|4
1635422840000|2021-10-28 12:07:20|9667.3|9657.3|9667|9657|9667.5|9657.5|9667|9657|3
1635422850000|2021-10-28 12:07:30|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|1
1635422860000|2021-10-28 12:07:40|9667.8|9657.8|9668|9658|9668.3|9658.3|9667.8|9657.8|4
1635422870000|2021-10-28 12:07:50|9667.8|9657.8|9663.5|9653.5|9667.8|9657.8|9663.5|9653.5|2
1635422880000|2021-10-28 12:08:00|9663.3|9653.3|9659.4|9649.4|9663.3|9653.3|9657.5|9647.5|8
1635422890000|2021-10-28 12:08:10|9658.9|9648.9|9656.3|9646.3|9658.9|9648.9|9656.3|9646.3|4
1635422900000|2021-10-28 12:08:20|9656.5|9646.5|9655.8|9645.8|9656.5|9646.5|9655.8|9645.8|4
1635422910000|2021-10-28 12:08:30|9656|9646|9658.5|9648.5|9659.8|9649.8|9656|9646|9
1635422920000|2021-10-28 12:08:40|9658.8|9648.8|9660.6|9650.6|9660.6|9650.6|9658.8|9648.8|5
1635422930000|2021-10-28 12:08:50|9661|9651|9662.1|9652.1|9662.1|9652.1|9660.9|9650.9|5
1635422940000|2021-10-28 12:09:00|9662.5|9652.5|9665|9655|9666.9|9656.9|9662.5|9652.5|10
1635422950000|2021-10-28 12:09:10|9664.3|9654.3|9668|9658|9668|9658|9664|9654|7
1635422960000|2021-10-28 12:09:20|9667.9|9657.9|9668|9658|9668|9658|9667.6|9657.6|4
1635422970000|2021-10-28 12:09:30|9668.3|9658.3|9668|9658|9668.5|9658.5|9668|9658|5
1635422980000|2021-10-28 12:09:40|9667.8|9657.8|9667.5|9657.5|9667.8|9657.8|9667.5|9657.5|2
1635422990000|2021-10-28 12:09:50|9667.3|9657.3|9663.8|9653.8|9667.3|9657.3|9663.8|9653.8|6
1635423000000|2021-10-28 12:10:00|9664|9654|9665.3|9655.3|9665.5|9655.5|9664|9654|4
1635423010000|2021-10-28 12:10:10|9665.5|9655.5|9665.3|9655.3|9665.5|9655.5|9665.3|9655.3|4
1635423030000|2021-10-28 12:10:30|9665.5|9655.5|9667.3|9657.3|9667.3|9657.3|9665.5|9655.5|5
1635423040000|2021-10-28 12:10:40|9665.8|9655.8|9664.3|9654.3|9665.8|9655.8|9664.3|9654.3|2
1635423050000|2021-10-28 12:10:50|9664|9654|9661.8|9651.8|9664|9654|9661.8|9651.8|4
1635423060000|2021-10-28 12:11:00|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|1
1635423070000|2021-10-28 12:11:10|9661.5|9651.5|9659.8|9649.8|9661.5|9651.5|9659.8|9649.8|4
1635423080000|2021-10-28 12:11:20|9659.5|9649.5|9654|9644|9659.5|9649.5|9654|9644|11
1635423090000|2021-10-28 12:11:30|9654.3|9644.3|9647.3|9637.3|9656|9646|9647.3|9637.3|9
1635423100000|2021-10-28 12:11:40|9646.8|9636.8|9649.3|9639.3|9649.3|9639.3|9646.8|9636.8|6
1635423110000|2021-10-28 12:11:50|9648.5|9638.5|9647.8|9637.8|9649|9639|9647.5|9637.5|8
1635423120000|2021-10-28 12:12:00|9647.5|9637.5|9649.5|9639.5|9649.8|9639.8|9647.5|9637.5|12
1635423130000|2021-10-28 12:12:10|9649.3|9639.3|9649.5|9639.5|9650|9640|9648.8|9638.8|8
1635423140000|2021-10-28 12:12:20|9649|9639|9649.3|9639.3|9649.3|9639.3|9649|9639|2
1635423150000|2021-10-28 12:12:30|9649.5|9639.5|9650.3|9640.3|9650.3|9640.3|9649.5|9639.5|3
1635423160000|2021-10-28 12:12:40|9649.8|9639.8|9650.3|9640.3|9650.3|9640.3|9649.8|9639.8|2
1635423170000|2021-10-28 12:12:50|9650|9640|9650.3|9640.3|9650.3|9640.3|9650|9640|2
1635423180000|2021-10-28 12:13:00|9650|9640|9649.5|9639.5|9650|9640|9649.5|9639.5|2
1635423200000|2021-10-28 12:13:20|9649.8|9639.8|9650|9640|9650.5|9640.5|9649.8|9639.8|6
1635423210000|2021-10-28 12:13:30|9650.3|9640.3|9650.3|9640.3|9650.3|9640.3|9650|9640|3
1635423220000|2021-10-28 12:13:40|9650.5|9640.5|9651|9641|9651|9641|9650.5|9640.5|2
1635423230000|2021-10-28 12:13:50|9651.8|9641.8|9655.8|9645.8|9655.8|9645.8|9651.8|9641.8|8
1635423240000|2021-10-28 12:14:00|9656.3|9646.3|9653|9643|9657.3|9647.3|9652.5|9642.5|7
1635423250000|2021-10-28 12:14:10|9653.8|9643.8|9653.3|9643.3|9653.8|9643.8|9653|9643|3
1635423260000|2021-10-28 12:14:20|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1635423270000|2021-10-28 12:14:30|9655.3|9645.3|9657.6|9647.6|9657.6|9647.6|9655.3|9645.3|5
1635423280000|2021-10-28 12:14:40|9657.1|9647.1|9658|9648|9658|9648|9655.9|9645.9|5
1635423290000|2021-10-28 12:14:50|9657.8|9647.8|9657.5|9647.5|9657.8|9647.8|9657.5|9647.5|2
1635423300000|2021-10-28 12:15:00|9657.8|9647.8|9658.5|9648.5|9658.5|9648.5|9657.8|9647.8|3
1635423310000|2021-10-28 12:15:10|9659|9649|9661|9651|9661|9651|9659|9649|3
1635423320000|2021-10-28 12:15:20|9661.3|9651.3|9663|9653|9663|9653|9661.3|9651.3|3
1635423330000|2021-10-28 12:15:30|9662.8|9652.8|9662.3|9652.3|9662.8|9652.8|9662.3|9652.3|4
1635423340000|2021-10-28 12:15:40|9661.5|9651.5|9661.3|9651.3|9661.5|9651.5|9661.3|9651.3|2
1635423350000|2021-10-28 12:15:50|9662.8|9652.8|9664|9654|9664|9654|9662.5|9652.5|5
1635423360000|2021-10-28 12:16:00|9664.3|9654.3|9663.5|9653.5|9664.3|9654.3|9663.5|9653.5|3
1635423370000|2021-10-28 12:16:10|9663|9653|9663.5|9653.5|9663.5|9653.5|9662|9652|4
1635423380000|2021-10-28 12:16:20|9664.3|9654.3|9659.3|9649.3|9664.3|9654.3|9659.1|9649.1|11
1635423390000|2021-10-28 12:16:30|9659|9649|9658.9|9648.9|9659.1|9649.1|9658.9|9648.9|3
1635423400000|2021-10-28 12:16:40|9658.5|9648.5|9659|9649|9659|9649|9658.5|9648.5|3
1635423410000|2021-10-28 12:16:50|9659.5|9649.5|9656|9646|9660|9650|9654.3|9644.3|8
1635423420000|2021-10-28 12:17:00|9656.3|9646.3|9659|9649|9659.3|9649.3|9656.3|9646.3|5
1635423430000|2021-10-28 12:17:10|9658.8|9648.8|9660|9650|9660|9650|9658.8|9648.8|3
1635423440000|2021-10-28 12:17:20|9659.5|9649.5|9659.3|9649.3|9659.8|9649.8|9659.3|9649.3|4
1635423450000|2021-10-28 12:17:30|9659|9649|9655.8|9645.8|9659|9649|9655.8|9645.8|5
1635423460000|2021-10-28 12:17:40|9655.9|9645.9|9655|9645|9655.9|9645.9|9655|9645|4
1635423470000|2021-10-28 12:17:50|9654.9|9644.9|9654|9644|9654.9|9644.9|9653.8|9643.8|7
1635423480000|2021-10-28 12:18:00|9653.8|9643.8|9654|9644|9654|9644|9653.5|9643.5|4
1635423490000|2021-10-28 12:18:10|9654.3|9644.3|9655|9645|9655|9645|9654.3|9644.3|4
1635423510000|2021-10-28 12:18:30|9655.3|9645.3|9654.8|9644.8|9655.5|9645.5|9654.5|9644.5|6
1635423530000|2021-10-28 12:18:50|9654.9|9644.9|9653.5|9643.5|9654.9|9644.9|9653.5|9643.5|6
1635423540000|2021-10-28 12:19:00|9653.3|9643.3|9649.3|9639.3|9653.3|9643.3|9649.3|9639.3|8
1635423550000|2021-10-28 12:19:10|9648.8|9638.8|9651|9641|9652|9642|9648.8|9638.8|10
1635423560000|2021-10-28 12:19:20|9651.3|9641.3|9653|9643|9653.8|9643.8|9651.3|9641.3|12
1635423570000|2021-10-28 12:19:30|9654.5|9644.5|9655|9645|9655.3|9645.3|9653.5|9643.5|9
1635423580000|2021-10-28 12:19:40|9654.3|9644.3|9652|9642|9654.5|9644.5|9652|9642|7
1635423590000|2021-10-28 12:19:50|9651.8|9641.8|9648.8|9638.8|9651.8|9641.8|9648.8|9638.8|9
1635423600000|2021-10-28 12:20:00|9649|9639|9649.4|9639.4|9650|9640|9648.8|9638.8|6
1635423610000|2021-10-28 12:20:10|9649|9639|9648.8|9638.8|9649|9639|9648.8|9638.8|2
1635423620000|2021-10-28 12:20:20|9647|9637|9649|9639|9649|9639|9647|9637|6
1635423630000|2021-10-28 12:20:30|9649.3|9639.3|9645.3|9635.3|9649.3|9639.3|9644.5|9634.5|4
1635423640000|2021-10-28 12:20:40|9645.4|9635.4|9647|9637|9647|9637|9645.4|9635.4|4
1635423650000|2021-10-28 12:20:50|9646.8|9636.8|9648.8|9638.8|9649|9639|9646.5|9636.5|5
1635423660000|2021-10-28 12:21:00|9649|9639|9653.8|9643.8|9653.8|9643.8|9649|9639|7
1635423670000|2021-10-28 12:21:10|9654|9644|9660.3|9650.3|9661.3|9651.3|9654|9644|10
1635423700000|2021-10-28 12:21:40|9660|9650|9659.5|9649.5|9660|9650|9659.5|9649.5|2
1635423710000|2021-10-28 12:21:50|9659|9649|9657.5|9647.5|9659|9649|9657.5|9647.5|2
1635423720000|2021-10-28 12:22:00|9657.3|9647.3|9657|9647|9657.3|9647.3|9655.8|9645.8|5
1635423730000|2021-10-28 12:22:10|9657.3|9647.3|9657.3|9647.3|9658.3|9648.3|9656.3|9646.3|7
1635423740000|2021-10-28 12:22:20|9658|9648|9655.5|9645.5|9658.3|9648.3|9655.3|9645.3|9
1635423750000|2021-10-28 12:22:30|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|9656.3|9646.3|3
1635423770000|2021-10-28 12:22:50|9655.5|9645.5|9653.5|9643.5|9655.5|9645.5|9653.5|9643.5|5
1635423780000|2021-10-28 12:23:00|9653.8|9643.8|9653.3|9643.3|9653.8|9643.8|9653.3|9643.3|2
1635423790000|2021-10-28 12:23:10|9653.5|9643.5|9655.6|9645.6|9655.6|9645.6|9653.5|9643.5|3
1635423800000|2021-10-28 12:23:20|9655.8|9645.8|9656.3|9646.3|9656.3|9646.3|9655.8|9645.8|3
1635423810000|2021-10-28 12:23:30|9656.5|9646.5|9657.8|9647.8|9657.8|9647.8|9656.5|9646.5|4
1635423820000|2021-10-28 12:23:40|9657.5|9647.5|9656.3|9646.3|9657.5|9647.5|9656.1|9646.1|5
1635423830000|2021-10-28 12:23:50|9653.6|9643.6|9653.5|9643.5|9653.6|9643.6|9653.1|9643.1|3
1635423840000|2021-10-28 12:24:00|9653.3|9643.3|9652.5|9642.5|9653.9|9643.9|9652.5|9642.5|7
1635423850000|2021-10-28 12:24:10|9652|9642|9652.3|9642.3|9652.3|9642.3|9651.3|9641.3|8
1635423860000|2021-10-28 12:24:20|9652.8|9642.8|9654|9644|9654|9644|9652.8|9642.8|4
1635423870000|2021-10-28 12:24:30|9654.8|9644.8|9653.8|9643.8|9654.8|9644.8|9652.3|9642.3|10
1635423880000|2021-10-28 12:24:40|9652.9|9642.9|9651.9|9641.9|9652.9|9642.9|9651.9|9641.9|3
1635423890000|2021-10-28 12:24:50|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|1
1635423900000|2021-10-28 12:25:00|9651.3|9641.3|9650.3|9640.3|9651.3|9641.3|9650.3|9640.3|3
1635423910000|2021-10-28 12:25:10|9650.8|9640.8|9651|9641|9651|9641|9650.8|9640.8|2
1635423920000|2021-10-28 12:25:20|9651.8|9641.8|9651.3|9641.3|9651.8|9641.8|9651.3|9641.3|2
1635423930000|2021-10-28 12:25:30|9650.5|9640.5|9649.8|9639.8|9651|9641|9649.8|9639.8|7
1635423940000|2021-10-28 12:25:40|9648.5|9638.5|9647|9637|9648.5|9638.5|9647|9637|4
1635423950000|2021-10-28 12:25:50|9647.8|9637.8|9647.3|9637.3|9647.8|9637.8|9647|9637|7
1635423960000|2021-10-28 12:26:00|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|1
1635423980000|2021-10-28 12:26:20|9648|9638|9648|9638|9649|9639|9648|9638|5
1635423990000|2021-10-28 12:26:30|9648.3|9638.3|9647.8|9637.8|9648.3|9638.3|9647.8|9637.8|2
1635424000000|2021-10-28 12:26:40|9647.5|9637.5|9647.8|9637.8|9648.3|9638.3|9647|9637|5
1635424010000|2021-10-28 12:26:50|9647.5|9637.5|9647.8|9637.8|9647.8|9637.8|9647.5|9637.5|2
1635424020000|2021-10-28 12:27:00|9648.3|9638.3|9648.8|9638.8|9648.8|9638.8|9648.3|9638.3|2
1635424030000|2021-10-28 12:27:10|9648.3|9638.3|9647.5|9637.5|9648.5|9638.5|9647.5|9637.5|3
1635424040000|2021-10-28 12:27:20|9647.8|9637.8|9645|9635|9648.3|9638.3|9644.5|9634.5|6
1635424050000|2021-10-28 12:27:30|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|1
1635424070000|2021-10-28 12:27:50|9645.8|9635.8|9644.5|9634.5|9645.8|9635.8|9644.5|9634.5|2
1635424080000|2021-10-28 12:28:00|9645.8|9635.8|9644.5|9634.5|9645.8|9635.8|9644.5|9634.5|3
1635424090000|2021-10-28 12:28:10|9645.8|9635.8|9644.5|9634.5|9645.8|9635.8|9644.5|9634.5|2
1635424100000|2021-10-28 12:28:20|9645.4|9635.4|9647.3|9637.3|9647.3|9637.3|9644.8|9634.8|7
1635424110000|2021-10-28 12:28:30|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|1
1635424120000|2021-10-28 12:28:40|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|1
1635424130000|2021-10-28 12:28:50|9647.5|9637.5|9647|9637|9647.8|9637.8|9647|9637|6
1635424140000|2021-10-28 12:29:00|9647.3|9637.3|9647.5|9637.5|9647.8|9637.8|9647.3|9637.3|6
1635424170000|2021-10-28 12:29:30|9646.6|9636.6|9648.8|9638.8|9648.8|9638.8|9646.4|9636.4|6
1635424180000|2021-10-28 12:29:40|9648.5|9638.5|9649|9639|9649|9639|9648.5|9638.5|2
1635424200000|2021-10-28 12:30:00|9649.3|9639.3|9653.5|9643.5|9653.5|9643.5|9649.3|9639.3|13
1635424210000|2021-10-28 12:30:10|9652.3|9642.3|9650.8|9640.8|9652.3|9642.3|9650.3|9640.3|12
1635424220000|2021-10-28 12:30:20|9650.5|9640.5|9651.3|9641.3|9651.5|9641.5|9650.5|9640.5|7
1635424230000|2021-10-28 12:30:30|9651.5|9641.5|9651.8|9641.8|9652.8|9642.8|9651.3|9641.3|12
1635424240000|2021-10-28 12:30:40|9652|9642|9651.8|9641.8|9652.3|9642.3|9650.8|9640.8|7
1635424250000|2021-10-28 12:30:50|9652.5|9642.5|9651.8|9641.8|9655|9645|9651.8|9641.8|14
1635424260000|2021-10-28 12:31:00|9651.5|9641.5|9651.3|9641.3|9651.5|9641.5|9650.5|9640.5|5
1635424270000|2021-10-28 12:31:10|9651|9641|9650|9640|9651|9641|9650|9640|5
1635424280000|2021-10-28 12:31:20|9650.3|9640.3|9653|9643|9654.3|9644.3|9650.3|9640.3|7
1635424290000|2021-10-28 12:31:30|9652.8|9642.8|9651.5|9641.5|9652.8|9642.8|9651.5|9641.5|3
1635424300000|2021-10-28 12:31:40|9651.8|9641.8|9654.3|9644.3|9654.3|9644.3|9651.8|9641.8|6
1635424310000|2021-10-28 12:31:50|9654|9644|9653|9643|9654|9644|9653|9643|4
1635424320000|2021-10-28 12:32:00|9652.8|9642.8|9653|9643|9653|9643|9651.5|9641.5|6
1635424330000|2021-10-28 12:32:10|9652.8|9642.8|9649.3|9639.3|9652.8|9642.8|9649.3|9639.3|7
1635424340000|2021-10-28 12:32:20|9648.3|9638.3|9647.9|9637.9|9648.3|9638.3|9647.9|9637.9|2
1635424350000|2021-10-28 12:32:30|9648.1|9638.1|9650.1|9640.1|9650.3|9640.3|9648.1|9638.1|7
1635424360000|2021-10-28 12:32:40|9650.5|9640.5|9647.1|9637.1|9650.5|9640.5|9647.1|9637.1|5
1635424370000|2021-10-28 12:32:50|9647.4|9637.4|9649.6|9639.6|9649.9|9639.9|9647.4|9637.4|7
1635424380000|2021-10-28 12:33:00|9649.8|9639.8|9649.3|9639.3|9650.8|9640.8|9649.3|9639.3|10
1635424390000|2021-10-28 12:33:10|9649.5|9639.5|9649.8|9639.8|9649.8|9639.8|9649.5|9639.5|2
1635424400000|2021-10-28 12:33:20|9649.3|9639.3|9647.9|9637.9|9649.3|9639.3|9647.9|9637.9|3
1635424410000|2021-10-28 12:33:30|9647.6|9637.6|9647.4|9637.4|9648|9638|9647.4|9637.4|6
1635424420000|2021-10-28 12:33:40|9647.6|9637.6|9649.9|9639.9|9649.9|9639.9|9647.6|9637.6|8
1635424430000|2021-10-28 12:33:50|9650.4|9640.4|9656.5|9646.5|9657.5|9647.5|9650.4|9640.4|11
1635424440000|2021-10-28 12:34:00|9656.3|9646.3|9656.3|9646.3|9656.3|9646.3|9655|9645|4
1635424450000|2021-10-28 12:34:10|9656|9646|9659.6|9649.6|9659.6|9649.6|9655.5|9645.5|7
1635424460000|2021-10-28 12:34:20|9659.5|9649.5|9659.8|9649.8|9659.9|9649.9|9659.5|9649.5|3
1635424470000|2021-10-28 12:34:30|9660|9650|9658.3|9648.3|9660|9650|9658.3|9648.3|3
1635424480000|2021-10-28 12:34:40|9658.5|9648.5|9657.3|9647.3|9659.9|9649.9|9657.3|9647.3|10
1635424490000|2021-10-28 12:34:50|9658.5|9648.5|9658.6|9648.6|9658.6|9648.6|9658.5|9648.5|2
1635424500000|2021-10-28 12:35:00|9658.4|9648.4|9660.3|9650.3|9660.3|9650.3|9658.4|9648.4|7
1635424510000|2021-10-28 12:35:10|9660.5|9650.5|9658.5|9648.5|9661.5|9651.5|9658.3|9648.3|10
1635424520000|2021-10-28 12:35:20|9658|9648|9658.9|9648.9|9658.9|9648.9|9657.5|9647.5|4
1635424530000|2021-10-28 12:35:30|9659|9649|9657.4|9647.4|9659|9649|9657.4|9647.4|5
1635424540000|2021-10-28 12:35:40|9656.9|9646.9|9658|9648|9658|9648|9656.9|9646.9|6
1635424550000|2021-10-28 12:35:50|9659|9649|9658.3|9648.3|9659.3|9649.3|9658.3|9648.3|3
1635424560000|2021-10-28 12:36:00|9658|9648|9657.1|9647.1|9659|9649|9656.8|9646.8|8
1635424570000|2021-10-28 12:36:10|9656.8|9646.8|9654.8|9644.8|9656.8|9646.8|9654.8|9644.8|4
1635424580000|2021-10-28 12:36:20|9655|9645|9656.5|9646.5|9656.9|9646.9|9655|9645|8
1635424590000|2021-10-28 12:36:30|9656.3|9646.3|9649.8|9639.8|9656.3|9646.3|9648.5|9638.5|13
1635424600000|2021-10-28 12:36:40|9650.3|9640.3|9649.3|9639.3|9650.3|9640.3|9649.3|9639.3|2
1635424610000|2021-10-28 12:36:50|9650.3|9640.3|9647|9637|9650.3|9640.3|9647|9637|6
1635424620000|2021-10-28 12:37:00|9646.3|9636.3|9647.3|9637.3|9648|9638|9646.3|9636.3|5
1635424630000|2021-10-28 12:37:10|9648.3|9638.3|9648.3|9638.3|9648.5|9638.5|9647.5|9637.5|5
1635424640000|2021-10-28 12:37:20|9648|9638|9645.8|9635.8|9648|9638|9645.8|9635.8|2
1635424650000|2021-10-28 12:37:30|9646.5|9636.5|9646.5|9636.5|9646.5|9636.5|9646.5|9636.5|1
1635424660000|2021-10-28 12:37:40|9646.3|9636.3|9642.8|9632.8|9646.3|9636.3|9642.8|9632.8|7
1635424670000|2021-10-28 12:37:50|9643|9633|9643.3|9633.3|9643.3|9633.3|9642.8|9632.8|3
1635424680000|2021-10-28 12:38:00|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|1
1635424690000|2021-10-28 12:38:10|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|1
1635424700000|2021-10-28 12:38:20|9644.5|9634.5|9646|9636|9646.3|9636.3|9644.5|9634.5|8
1635424710000|2021-10-28 12:38:30|9645.8|9635.8|9645.3|9635.3|9645.8|9635.8|9645.3|9635.3|2
1635424720000|2021-10-28 12:38:40|9646|9636|9646.8|9636.8|9646.8|9636.8|9645.3|9635.3|4
1635424730000|2021-10-28 12:38:50|9647|9637|9647|9637|9647.3|9637.3|9647|9637|3
1635424740000|2021-10-28 12:39:00|9646.8|9636.8|9647.3|9637.3|9647.3|9637.3|9646.8|9636.8|3
1635424750000|2021-10-28 12:39:10|9647.5|9637.5|9652|9642|9652|9642|9647.5|9637.5|4
1635424760000|2021-10-28 12:39:20|9651.8|9641.8|9646.5|9636.5|9651.8|9641.8|9645.8|9635.8|9
1635424770000|2021-10-28 12:39:30|9646.3|9636.3|9647.5|9637.5|9647.5|9637.5|9646.3|9636.3|7
1635424780000|2021-10-28 12:39:40|9647.3|9637.3|9648.3|9638.3|9648.3|9638.3|9647.3|9637.3|4
1635424810000|2021-10-28 12:40:10|9648.8|9638.8|9648.3|9638.3|9648.8|9638.8|9648.3|9638.3|2
1635424820000|2021-10-28 12:40:20|9648.8|9638.8|9647.8|9637.8|9648.8|9638.8|9647.8|9637.8|5
1635424830000|2021-10-28 12:40:30|9647.5|9637.5|9647.3|9637.3|9647.5|9637.5|9646.8|9636.8|5
1635424840000|2021-10-28 12:40:40|9647.5|9637.5|9648.3|9638.3|9648.3|9638.3|9647.5|9637.5|3
1635424850000|2021-10-28 12:40:50|9648.8|9638.8|9648.3|9638.3|9649|9639|9648.3|9638.3|4
1635424860000|2021-10-28 12:41:00|9648.8|9638.8|9649.5|9639.5|9651.3|9641.3|9648.8|9638.8|12
1635424870000|2021-10-28 12:41:10|9650|9640|9649.5|9639.5|9650|9640|9649.3|9639.3|5
1635424880000|2021-10-28 12:41:20|9649.8|9639.8|9650.5|9640.5|9650.5|9640.5|9649.5|9639.5|11
1635424890000|2021-10-28 12:41:30|9650.3|9640.3|9651.8|9641.8|9651.8|9641.8|9650.3|9640.3|4
1635424900000|2021-10-28 12:41:40|9652|9642|9653|9643|9653.3|9643.3|9652|9642|5
1635424910000|2021-10-28 12:41:50|9653.3|9643.3|9656.8|9646.8|9657.5|9647.5|9653.3|9643.3|9
1635424920000|2021-10-28 12:42:00|9655.8|9645.8|9653|9643|9656.8|9646.8|9652.3|9642.3|6
1635424930000|2021-10-28 12:42:10|9652|9642|9652|9642|9652.8|9642.8|9652|9642|6
1635424940000|2021-10-28 12:42:20|9652.3|9642.3|9656|9646|9656|9646|9652|9642|12
1635424950000|2021-10-28 12:42:30|9656.3|9646.3|9656.8|9646.8|9656.8|9646.8|9654.8|9644.8|9
1635424960000|2021-10-28 12:42:40|9657|9647|9657.8|9647.8|9657.8|9647.8|9657|9647|8
1635424970000|2021-10-28 12:42:50|9658|9648|9652|9642|9658.8|9648.8|9650|9640|9
1635424980000|2021-10-28 12:43:00|9652.3|9642.3|9650.5|9640.5|9653|9643|9650.5|9640.5|7
1635424990000|2021-10-28 12:43:10|9649.3|9639.3|9649.5|9639.5|9649.5|9639.5|9647|9637|6
1635425000000|2021-10-28 12:43:20|9649.3|9639.3|9649|9639|9649.5|9639.5|9648.3|9638.3|8
1635425010000|2021-10-28 12:43:30|9648.5|9638.5|9649|9639|9649|9639|9647.5|9637.5|6
1635425020000|2021-10-28 12:43:40|9649.5|9639.5|9651.3|9641.3|9651.5|9641.5|9649.5|9639.5|5
1635425030000|2021-10-28 12:43:50|9651|9641|9650.3|9640.3|9651|9641|9650.3|9640.3|4
1635425040000|2021-10-28 12:44:00|9650|9640|9649.5|9639.5|9651|9641|9648.8|9638.8|10
1635425050000|2021-10-28 12:44:10|9650|9640|9650.5|9640.5|9650.8|9640.8|9649.5|9639.5|7
1635425060000|2021-10-28 12:44:20|9651|9641|9652|9642|9652|9642|9651|9641|3
1635425070000|2021-10-28 12:44:30|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|1
1635425080000|2021-10-28 12:44:40|9651|9641|9649.5|9639.5|9651|9641|9649.5|9639.5|2
1635425090000|2021-10-28 12:44:50|9649.3|9639.3|9647.3|9637.3|9649.3|9639.3|9646.8|9636.8|7
1635425100000|2021-10-28 12:45:00|9647|9637|9647|9637|9648.3|9638.3|9646.8|9636.8|12
1635425110000|2021-10-28 12:45:10|9647.3|9637.3|9647|9637|9647.3|9637.3|9647|9637|2
1635425120000|2021-10-28 12:45:20|9646.8|9636.8|9647.3|9637.3|9647.5|9637.5|9646.8|9636.8|6
1635425130000|2021-10-28 12:45:30|9647.8|9637.8|9647.8|9637.8|9648|9638|9647.3|9637.3|14
1635425140000|2021-10-28 12:45:40|9647|9637|9648.5|9638.5|9648.5|9638.5|9646.8|9636.8|4
1635425150000|2021-10-28 12:45:50|9647.8|9637.8|9645.3|9635.3|9647.8|9637.8|9643.8|9633.8|6
1635425160000|2021-10-28 12:46:00|9645|9635|9646.8|9636.8|9646.8|9636.8|9644.5|9634.5|10
1635425170000|2021-10-28 12:46:10|9647|9637|9645.5|9635.5|9647.5|9637.5|9645.5|9635.5|8
1635425180000|2021-10-28 12:46:20|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|9645.5|9635.5|9
1635425190000|2021-10-28 12:46:30|9644.5|9634.5|9644.5|9634.5|9645|9635|9644.3|9634.3|9
1635425200000|2021-10-28 12:46:40|9644.3|9634.3|9641.8|9631.8|9644.3|9634.3|9640.8|9630.8|10
1635425210000|2021-10-28 12:46:50|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|9640.8|9630.8|7
1635425220000|2021-10-28 12:47:00|9641.5|9631.5|9640.5|9630.5|9641.8|9631.8|9640.5|9630.5|5
1635425230000|2021-10-28 12:47:10|9640.3|9630.3|9636.8|9626.8|9640.3|9630.3|9636.8|9626.8|5
1635425240000|2021-10-28 12:47:20|9632.5|9622.5|9625.8|9615.8|9633.3|9623.3|9625.6|9615.6|11
1635425250000|2021-10-28 12:47:30|9625.5|9615.5|9624.5|9614.5|9625.5|9615.5|9622.8|9612.8|12
1635425260000|2021-10-28 12:47:40|9624.3|9614.3|9622.3|9612.3|9627.3|9617.3|9621.5|9611.5|18
1635425270000|2021-10-28 12:47:50|9622|9612|9622|9612|9622.3|9612.3|9620.8|9610.8|11
1635425280000|2021-10-28 12:48:00|9621.8|9611.8|9622.8|9612.8|9622.8|9612.8|9621.5|9611.5|11
1635425290000|2021-10-28 12:48:10|9622.5|9612.5|9623.5|9613.5|9624|9614|9622.5|9612.5|11
1635425300000|2021-10-28 12:48:20|9623.8|9613.8|9623.3|9613.3|9624.5|9614.5|9623.3|9613.3|7
1635425310000|2021-10-28 12:48:30|9622|9612|9627|9617|9627|9617|9622|9612|6
1635425320000|2021-10-28 12:48:40|9626.8|9616.8|9627.5|9617.5|9627.5|9617.5|9626.3|9616.3|7
1635425330000|2021-10-28 12:48:50|9627|9617|9621.8|9611.8|9627|9617|9621.3|9611.3|13
1635425340000|2021-10-28 12:49:00|9621.5|9611.5|9621.3|9611.3|9622.3|9612.3|9621|9611|11
1635425350000|2021-10-28 12:49:10|9620.8|9610.8|9618.8|9608.8|9620.8|9610.8|9617|9607|11
1635425360000|2021-10-28 12:49:20|9618.5|9608.5|9616.3|9606.3|9618.5|9608.5|9616.3|9606.3|9
1635425370000|2021-10-28 12:49:30|9617.5|9607.5|9621.8|9611.8|9621.8|9611.8|9617|9607|15
1635425380000|2021-10-28 12:49:40|9622.3|9612.3|9622.3|9612.3|9622.5|9612.5|9620.5|9610.5|15
1635425390000|2021-10-28 12:49:50|9622.8|9612.8|9623|9613|9623.5|9613.5|9622.3|9612.3|13
1635425400000|2021-10-28 12:50:00|9622.8|9612.8|9623|9613|9623.8|9613.8|9622.5|9612.5|11
1635425410000|2021-10-28 12:50:10|9623.3|9613.3|9626.5|9616.5|9627.5|9617.5|9623.3|9613.3|12
1635425420000|2021-10-28 12:50:20|9625.8|9615.8|9621.8|9611.8|9626.8|9616.8|9621.8|9611.8|8
1635425430000|2021-10-28 12:50:30|9620.8|9610.8|9621.8|9611.8|9623.3|9613.3|9620.8|9610.8|7
1635425440000|2021-10-28 12:50:40|9622|9612|9621.4|9611.4|9622.8|9612.8|9620.3|9610.3|9
1635425450000|2021-10-28 12:50:50|9621.6|9611.6|9621.5|9611.5|9621.6|9611.6|9621.5|9611.5|2
1635425460000|2021-10-28 12:51:00|9621.4|9611.4|9620.5|9610.5|9621.4|9611.4|9619.3|9609.3|9
1635425470000|2021-10-28 12:51:10|9620.3|9610.3|9621|9611|9621.4|9611.4|9619|9609|6
1635425480000|2021-10-28 12:51:20|9621.3|9611.3|9620.3|9610.3|9621.3|9611.3|9618.3|9608.3|8
1635425490000|2021-10-28 12:51:30|9620.5|9610.5|9618.8|9608.8|9620.5|9610.5|9617.6|9607.6|5
1635425500000|2021-10-28 12:51:40|9618.6|9608.6|9617.3|9607.3|9618.6|9608.6|9617|9607|7
1635425510000|2021-10-28 12:51:50|9618|9608|9618|9608|9618.3|9608.3|9617.5|9607.5|9
1635425520000|2021-10-28 12:52:00|9617.8|9607.8|9617.3|9607.3|9617.8|9607.8|9617.3|9607.3|4
1635425530000|2021-10-28 12:52:10|9617|9607|9617|9607|9617|9607|9617|9607|1
1635425540000|2021-10-28 12:52:20|9616.5|9606.5|9617.3|9607.3|9618|9608|9616.5|9606.5|7
1635425550000|2021-10-28 12:52:30|9617|9607|9618.8|9608.8|9618.8|9608.8|9617|9607|9
1635425560000|2021-10-28 12:52:40|9618.3|9608.3|9618.3|9608.3|9618.5|9608.5|9618|9608|5
1635425570000|2021-10-28 12:52:50|9618.8|9608.8|9619.8|9609.8|9620|9610|9618.5|9608.5|6
1635425580000|2021-10-28 12:53:00|9619.5|9609.5|9623.3|9613.3|9623.5|9613.5|9619.5|9609.5|13
1635425590000|2021-10-28 12:53:10|9622.8|9612.8|9625|9615|9626.6|9616.6|9622.8|9612.8|7
1635425600000|2021-10-28 12:53:20|9626.9|9616.9|9626|9616|9627.9|9617.9|9626|9616|8
1635425610000|2021-10-28 12:53:30|9625.8|9615.8|9624|9614|9625.8|9615.8|9624|9614|4
1635425620000|2021-10-28 12:53:40|9623.3|9613.3|9619.5|9609.5|9623.5|9613.5|9619.3|9609.3|7
1635425630000|2021-10-28 12:53:50|9619.3|9609.3|9617.3|9607.3|9619.3|9609.3|9617.3|9607.3|7
1635425640000|2021-10-28 12:54:00|9617.5|9607.5|9618.3|9608.3|9618.3|9608.3|9617.5|9607.5|3
1635425650000|2021-10-28 12:54:10|9618.8|9608.8|9620.3|9610.3|9620.3|9610.3|9618.8|9608.8|4
1635425660000|2021-10-28 12:54:20|9621.5|9611.5|9621|9611|9621.5|9611.5|9620.4|9610.4|6
1635425670000|2021-10-28 12:54:30|9620.3|9610.3|9628.8|9618.8|9628.8|9618.8|9620.3|9610.3|5
1635425680000|2021-10-28 12:54:40|9628.6|9618.6|9629.5|9619.5|9629.5|9619.5|9628.6|9618.6|4
1635425690000|2021-10-28 12:54:50|9629.3|9619.3|9627.8|9617.8|9630|9620|9627.8|9617.8|6
1635425700000|2021-10-28 12:55:00|9627.5|9617.5|9626.3|9616.3|9627.5|9617.5|9626.3|9616.3|3
1635425720000|2021-10-28 12:55:20|9626.5|9616.5|9627|9617|9627|9617|9626.5|9616.5|2
1635425730000|2021-10-28 12:55:30|9626.5|9616.5|9620|9610|9626.5|9616.5|9620|9610|8
1635425740000|2021-10-28 12:55:40|9619|9609|9614.8|9604.8|9619|9609|9614|9604|6
1635425750000|2021-10-28 12:55:50|9614.3|9604.3|9611.8|9601.8|9614.3|9604.3|9611.3|9601.3|9
1635425760000|2021-10-28 12:56:00|9612|9602|9616.3|9606.3|9616.3|9606.3|9612|9602|12
1635425770000|2021-10-28 12:56:10|9616|9606|9616.3|9606.3|9616.8|9606.8|9614.5|9604.5|7
1635425780000|2021-10-28 12:56:20|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|9616.3|9606.3|3
1635425790000|2021-10-28 12:56:30|9617.3|9607.3|9620.8|9610.8|9620.9|9610.9|9617.3|9607.3|5
1635425800000|2021-10-28 12:56:40|9620.5|9610.5|9620.3|9610.3|9621.1|9611.1|9620.3|9610.3|5
1635425810000|2021-10-28 12:56:50|9620.8|9610.8|9622|9612|9622.3|9612.3|9616.8|9606.8|9
1635425820000|2021-10-28 12:57:00|9622.8|9612.8|9624|9614|9624|9614|9622.8|9612.8|9
1635425830000|2021-10-28 12:57:10|9623.3|9613.3|9623|9613|9624|9614|9623|9613|4
1635425840000|2021-10-28 12:57:20|9622.5|9612.5|9622|9612|9623|9613|9622|9612|5
1635425850000|2021-10-28 12:57:30|9621.8|9611.8|9622|9612|9622|9612|9621|9611|6
1635425860000|2021-10-28 12:57:40|9621.8|9611.8|9625.8|9615.8|9625.8|9615.8|9621.5|9611.5|9
1635425870000|2021-10-28 12:57:50|9625.6|9615.6|9627.4|9617.4|9627.4|9617.4|9625.6|9615.6|6
1635425880000|2021-10-28 12:58:00|9627.8|9617.8|9630.3|9620.3|9631.3|9621.3|9627.8|9617.8|13
1635425890000|2021-10-28 12:58:10|9630.8|9620.8|9631|9621|9631.8|9621.8|9630.5|9620.5|9
1635425900000|2021-10-28 12:58:20|9631.3|9621.3|9634|9624|9634|9624|9631.3|9621.3|10
1635425910000|2021-10-28 12:58:30|9634.3|9624.3|9634.3|9624.3|9634.5|9624.5|9632|9622|11
1635425920000|2021-10-28 12:58:40|9634|9624|9632.3|9622.3|9634|9624|9632.3|9622.3|4
1635425930000|2021-10-28 12:58:50|9632|9622|9632|9622|9632|9622|9632|9622|1
1635425940000|2021-10-28 12:59:00|9632.3|9622.3|9640.8|9630.8|9640.8|9630.8|9632.3|9622.3|18
1635425950000|2021-10-28 12:59:10|9640.9|9630.9|9638.8|9628.8|9641.4|9631.4|9638.8|9628.8|11
1635425960000|2021-10-28 12:59:20|9639|9629|9644|9634|9645.6|9635.6|9639|9629|8
1635425970000|2021-10-28 12:59:30|9643.8|9633.8|9646.1|9636.1|9646.1|9636.1|9640.8|9630.8|8
1635425980000|2021-10-28 12:59:40|9646|9636|9646.9|9636.9|9646.9|9636.9|9646|9636|3
1635425990000|2021-10-28 12:59:50|9647.8|9637.8|9650.3|9640.3|9650.3|9640.3|9647.8|9637.8|6
1635426000000|2021-10-28 13:00:00|9650.5|9640.5|9652.8|9642.8|9652.8|9642.8|9648.9|9638.9|28
1635426010000|2021-10-28 13:00:10|9653.3|9643.3|9650|9640|9654|9644|9649.3|9639.3|21
1635426020000|2021-10-28 13:00:20|9651.5|9641.5|9654.3|9644.3|9659.3|9649.3|9651.5|9641.5|29
1635426030000|2021-10-28 13:00:30|9654.8|9644.8|9643.5|9633.5|9654.8|9644.8|9643.5|9633.5|29
1635426040000|2021-10-28 13:00:40|9642.8|9632.8|9652.5|9642.5|9652.5|9642.5|9641.8|9631.8|24
1635426050000|2021-10-28 13:00:50|9652.8|9642.8|9651|9641|9654.4|9644.4|9649|9639|25
1635426060000|2021-10-28 13:01:00|9651.8|9641.8|9643.3|9633.3|9651.8|9641.8|9640.3|9630.3|26
1635426070000|2021-10-28 13:01:10|9642.5|9632.5|9643.3|9633.3|9643.8|9633.8|9640.5|9630.5|25
1635426080000|2021-10-28 13:01:20|9644|9634|9648.3|9638.3|9649.5|9639.5|9643.3|9633.3|24
1635426090000|2021-10-28 13:01:30|9647.8|9637.8|9651|9641|9654.5|9644.5|9645.8|9635.8|26
1635426100000|2021-10-28 13:01:40|9650.5|9640.5|9652.8|9642.8|9653|9643|9649.5|9639.5|16
1635426110000|2021-10-28 13:01:50|9652.5|9642.5|9661|9651|9661|9651|9650.5|9640.5|26
1635426120000|2021-10-28 13:02:00|9659|9649|9652.8|9642.8|9659.8|9649.8|9651.5|9641.5|24
1635426130000|2021-10-28 13:02:10|9654|9644|9656.8|9646.8|9656.8|9646.8|9651.8|9641.8|22
1635426140000|2021-10-28 13:02:20|9657.5|9647.5|9658.3|9648.3|9658.3|9648.3|9654.3|9644.3|23
1635426150000|2021-10-28 13:02:30|9658.5|9648.5|9657.3|9647.3|9662.3|9652.3|9657|9647|26
1635426160000|2021-10-28 13:02:40|9657|9647|9655|9645|9657|9647|9654.3|9644.3|25
1635426170000|2021-10-28 13:02:50|9654.5|9644.5|9656.3|9646.3|9656.3|9646.3|9647|9637|24
1635426180000|2021-10-28 13:03:00|9655.3|9645.3|9644.3|9634.3|9655.8|9645.8|9644.3|9634.3|23
1635426190000|2021-10-28 13:03:10|9644.8|9634.8|9648.5|9638.5|9649.8|9639.8|9644.8|9634.8|19
1635426200000|2021-10-28 13:03:20|9648|9638|9647.4|9637.4|9652|9642|9645.3|9635.3|24
1635426210000|2021-10-28 13:03:30|9647|9637|9647|9637|9650|9640|9643.8|9633.8|19
1635426220000|2021-10-28 13:03:40|9647.5|9637.5|9649.8|9639.8|9649.8|9639.8|9645.3|9635.3|20
1635426230000|2021-10-28 13:03:50|9649.3|9639.3|9652|9642|9653.3|9643.3|9649.3|9639.3|8
1635426240000|2021-10-28 13:04:00|9652.5|9642.5|9657|9647|9657|9647|9652.5|9642.5|10
1635426250000|2021-10-28 13:04:10|9657.3|9647.3|9661.8|9651.8|9661.8|9651.8|9656.8|9646.8|21
1635426260000|2021-10-28 13:04:20|9661.5|9651.5|9657.5|9647.5|9661.5|9651.5|9657.5|9647.5|12
1635426270000|2021-10-28 13:04:30|9658.5|9648.5|9661.3|9651.3|9661.3|9651.3|9658.5|9648.5|15
1635426280000|2021-10-28 13:04:40|9660.5|9650.5|9657.8|9647.8|9660.5|9650.5|9657.8|9647.8|8
1635426290000|2021-10-28 13:04:50|9658|9648|9653.3|9643.3|9661|9651|9653.3|9643.3|19
1635426300000|2021-10-28 13:05:00|9652.8|9642.8|9647.3|9637.3|9652.8|9642.8|9647.3|9637.3|20
1635426310000|2021-10-28 13:05:10|9646.8|9636.8|9646.5|9636.5|9646.8|9636.8|9642.3|9632.3|21
1635426320000|2021-10-28 13:05:20|9645.8|9635.8|9642.8|9632.8|9649.3|9639.3|9641.5|9631.5|26
1635426330000|2021-10-28 13:05:30|9643.3|9633.3|9649.5|9639.5|9649.5|9639.5|9643.3|9633.3|13
1635426340000|2021-10-28 13:05:40|9649|9639|9648|9638|9649.8|9639.8|9648|9638|13
1635426350000|2021-10-28 13:05:50|9646.8|9636.8|9644.3|9634.3|9646.8|9636.8|9644|9634|12
1635426360000|2021-10-28 13:06:00|9644|9634|9641.9|9631.9|9646.5|9636.5|9641.9|9631.9|20
1635426370000|2021-10-28 13:06:10|9641.6|9631.6|9637.5|9627.5|9641.6|9631.6|9636.3|9626.3|16
1635426380000|2021-10-28 13:06:20|9638.5|9628.5|9638.8|9628.8|9640|9630|9636|9626|16
1635426390000|2021-10-28 13:06:30|9639.8|9629.8|9637.5|9627.5|9641.3|9631.3|9637.5|9627.5|15
1635426400000|2021-10-28 13:06:40|9637|9627|9640.5|9630.5|9640.8|9630.8|9636.3|9626.3|20
1635426410000|2021-10-28 13:06:50|9641|9631|9639.8|9629.8|9641|9631|9638.5|9628.5|12
1635426420000|2021-10-28 13:07:00|9638.8|9628.8|9645.3|9635.3|9645.3|9635.3|9637.5|9627.5|20
1635426430000|2021-10-28 13:07:10|9644.5|9634.5|9639.8|9629.8|9646|9636|9638.8|9628.8|21
1635426440000|2021-10-28 13:07:20|9640.3|9630.3|9640.8|9630.8|9640.8|9630.8|9639|9629|10
1635426450000|2021-10-28 13:07:30|9640.5|9630.5|9637|9627|9640.9|9630.9|9635|9625|19
1635426460000|2021-10-28 13:07:40|9636.8|9626.8|9632|9622|9637|9627|9632|9622|23
1635426470000|2021-10-28 13:07:50|9632.3|9622.3|9632.5|9622.5|9633.5|9623.5|9632|9622|6
1635426480000|2021-10-28 13:08:00|9631.8|9621.8|9644.9|9634.9|9644.9|9634.9|9631.5|9621.5|17
1635426490000|2021-10-28 13:08:10|9645.1|9635.1|9645|9635|9645.1|9635.1|9643.8|9633.8|8
1635426500000|2021-10-28 13:08:20|9645.8|9635.8|9646.9|9636.9|9646.9|9636.9|9645.8|9635.8|3
1635426510000|2021-10-28 13:08:30|9646.4|9636.4|9646.5|9636.5|9648|9638|9644.8|9634.8|14
1635426520000|2021-10-28 13:08:40|9646.6|9636.6|9643.3|9633.3|9646.6|9636.6|9643.3|9633.3|9
1635426530000|2021-10-28 13:08:50|9643|9633|9642.8|9632.8|9643|9633|9641.5|9631.5|9
1635426540000|2021-10-28 13:09:00|9643|9633|9642.5|9632.5|9643|9633|9641.3|9631.3|15
1635426550000|2021-10-28 13:09:10|9642.8|9632.8|9651|9641|9651.5|9641.5|9642.8|9632.8|19
1635426560000|2021-10-28 13:09:20|9650.8|9640.8|9650|9640|9651.3|9641.3|9648.8|9638.8|18
1635426570000|2021-10-28 13:09:30|9650.3|9640.3|9650.8|9640.8|9651.9|9641.9|9650.3|9640.3|15
1635426580000|2021-10-28 13:09:40|9651|9641|9650.5|9640.5|9651|9641|9649.3|9639.3|11
1635426590000|2021-10-28 13:09:50|9650|9640|9650.3|9640.3|9652|9642|9650|9640|12
1635426600000|2021-10-28 13:10:00|9652|9642|9651|9641|9652|9642|9649.8|9639.8|13
1635426610000|2021-10-28 13:10:10|9651.3|9641.3|9652.3|9642.3|9652.3|9642.3|9650|9640|12
1635426620000|2021-10-28 13:10:20|9653.3|9643.3|9659.8|9649.8|9663.8|9653.8|9653.3|9643.3|24
1635426630000|2021-10-28 13:10:30|9659.5|9649.5|9660|9650|9662|9652|9658.5|9648.5|18
1635426640000|2021-10-28 13:10:40|9659.5|9649.5|9659.5|9649.5|9660.5|9650.5|9658|9648|13
1635426650000|2021-10-28 13:10:50|9660|9650|9660|9650|9660.5|9650.5|9658.8|9648.8|9
1635426660000|2021-10-28 13:11:00|9660.3|9650.3|9665.3|9655.3|9667|9657|9660.3|9650.3|13
1635426670000|2021-10-28 13:11:10|9665|9655|9665.8|9655.8|9666.5|9656.5|9665|9655|14
1635426680000|2021-10-28 13:11:20|9666.3|9656.3|9663.8|9653.8|9668.5|9658.5|9663.8|9653.8|18
1635426690000|2021-10-28 13:11:30|9664.3|9654.3|9659|9649|9664.3|9654.3|9659|9649|15
1635426700000|2021-10-28 13:11:40|9659.3|9649.3|9659.3|9649.3|9662.3|9652.3|9659.3|9649.3|15
1635426710000|2021-10-28 13:11:50|9660|9650|9659.8|9649.8|9663.3|9653.3|9659.8|9649.8|13
1635426720000|2021-10-28 13:12:00|9660.3|9650.3|9657.8|9647.8|9661|9651|9657|9647|17
1635426730000|2021-10-28 13:12:10|9656.5|9646.5|9656.5|9646.5|9660.3|9650.3|9656.5|9646.5|12
1635426740000|2021-10-28 13:12:20|9656.3|9646.3|9654.5|9644.5|9657|9647|9654.5|9644.5|10
1635426750000|2021-10-28 13:12:30|9654.3|9644.3|9653.3|9643.3|9654.3|9644.3|9651|9641|10
1635426760000|2021-10-28 13:12:40|9654.5|9644.5|9651.3|9641.3|9654.5|9644.5|9649.8|9639.8|20
1635426770000|2021-10-28 13:12:50|9651|9641|9649|9639|9651.5|9641.5|9649|9639|20
1635426780000|2021-10-28 13:13:00|9648.8|9638.8|9655|9645|9656.5|9646.5|9648.8|9638.8|16
1635426790000|2021-10-28 13:13:10|9655.3|9645.3|9655.8|9645.8|9656.5|9646.5|9655|9645|5
1635426800000|2021-10-28 13:13:20|9656|9646|9663.8|9653.8|9663.8|9653.8|9656|9646|17
1635426810000|2021-10-28 13:13:30|9664|9654|9663.3|9653.3|9667.5|9657.5|9662.8|9652.8|11
1635426820000|2021-10-28 13:13:40|9662.8|9652.8|9662.5|9652.5|9663.8|9653.8|9662.3|9652.3|11
1635426830000|2021-10-28 13:13:50|9661.8|9651.8|9665.3|9655.3|9667.1|9657.1|9661.8|9651.8|20
1635426840000|2021-10-28 13:14:00|9666|9656|9667|9657|9667.8|9657.8|9664.8|9654.8|19
1635426850000|2021-10-28 13:14:10|9667.5|9657.5|9671.8|9661.8|9673.8|9663.8|9667.5|9657.5|18
1635426860000|2021-10-28 13:14:20|9672|9662|9676.6|9666.6|9677|9667|9671.8|9661.8|19
1635426870000|2021-10-28 13:14:30|9677.1|9667.1|9675.8|9665.8|9678.8|9668.8|9675.5|9665.5|13
1635426880000|2021-10-28 13:14:40|9676.3|9666.3|9676|9666|9677|9667|9676|9666|10
1635426890000|2021-10-28 13:14:50|9676.3|9666.3|9675.5|9665.5|9676.5|9666.5|9675.3|9665.3|7
1635426900000|2021-10-28 13:15:00|9676|9666|9669.8|9659.8|9676|9666|9669|9659|21
1635426910000|2021-10-28 13:15:10|9670|9660|9678.5|9668.5|9678.5|9668.5|9669|9659|18
1635426920000|2021-10-28 13:15:20|9678|9668|9678|9668|9678.3|9668.3|9675.8|9665.8|14
1635426930000|2021-10-28 13:15:30|9678.3|9668.3|9678.3|9668.3|9679.5|9669.5|9677|9667|21
1635426940000|2021-10-28 13:15:40|9678.5|9668.5|9676.5|9666.5|9678.5|9668.5|9676.1|9666.1|10
1635426950000|2021-10-28 13:15:50|9678|9668|9680.8|9670.8|9681.5|9671.5|9677.8|9667.8|25
1635426960000|2021-10-28 13:16:00|9681|9671|9686|9676|9689.5|9679.5|9680.8|9670.8|25
1635426970000|2021-10-28 13:16:10|9686.5|9676.5|9691|9681|9693.3|9683.3|9686.5|9676.5|23
1635426980000|2021-10-28 13:16:20|9689.8|9679.8|9689.5|9679.5|9691.5|9681.5|9687.5|9677.5|23
1635426990000|2021-10-28 13:16:30|9689.8|9679.8|9686.3|9676.3|9690.8|9680.8|9686.3|9676.3|24
1635427000000|2021-10-28 13:16:40|9686.8|9676.8|9690.3|9680.3|9690.3|9680.3|9686|9676|13
1635427010000|2021-10-28 13:16:50|9691|9681|9685.3|9675.3|9691|9681|9683.5|9673.5|20
1635427020000|2021-10-28 13:17:00|9686|9676|9685|9675|9686|9676|9685|9675|3
1635427030000|2021-10-28 13:17:10|9684.8|9674.8|9684.8|9674.8|9684.8|9674.8|9680.8|9670.8|16
1635427040000|2021-10-28 13:17:20|9684.3|9674.3|9686.8|9676.8|9687|9677|9682|9672|16
1635427050000|2021-10-28 13:17:30|9686.5|9676.5|9685.3|9675.3|9686.5|9676.5|9685.3|9675.3|5
1635427060000|2021-10-28 13:17:40|9685|9675|9683|9673|9685|9675|9682|9672|24
1635427070000|2021-10-28 13:17:50|9682.8|9672.8|9682.8|9672.8|9682.8|9672.8|9682.3|9672.3|3
1635427080000|2021-10-28 13:18:00|9683|9673|9680.8|9670.8|9684.8|9674.8|9680.8|9670.8|13
1635427090000|2021-10-28 13:18:10|9681|9671|9680.8|9670.8|9682.3|9672.3|9680.8|9670.8|22
1635427100000|2021-10-28 13:18:20|9681|9671|9680.5|9670.5|9681.3|9671.3|9679.8|9669.8|15
1635427110000|2021-10-28 13:18:30|9680.8|9670.8|9688.3|9678.3|9688.3|9678.3|9680|9670|18
1635427120000|2021-10-28 13:18:40|9688.5|9678.5|9689.5|9679.5|9690.8|9680.8|9687.5|9677.5|19
1635427130000|2021-10-28 13:18:50|9689.8|9679.8|9691.8|9681.8|9692.3|9682.3|9689.5|9679.5|24
1635427140000|2021-10-28 13:19:00|9692.8|9682.8|9694.5|9684.5|9694.5|9684.5|9690.8|9680.8|16
1635427150000|2021-10-28 13:19:10|9694.8|9684.8|9701.8|9691.8|9702|9692|9694.8|9684.8|19
1635427160000|2021-10-28 13:19:20|9702.3|9692.3|9699.3|9689.3|9702.8|9692.8|9698.3|9688.3|20
1635427170000|2021-10-28 13:19:30|9699.5|9689.5|9703.5|9693.5|9703.5|9693.5|9699|9689|13
1635427180000|2021-10-28 13:19:40|9702.5|9692.5|9701.8|9691.8|9702.5|9692.5|9700|9690|11
1635427190000|2021-10-28 13:19:50|9701.3|9691.3|9699.3|9689.3|9701.3|9691.3|9698.8|9688.8|13
1635427200000|2021-10-28 13:20:00|9699.5|9689.5|9702.8|9692.8|9702.8|9692.8|9697.3|9687.3|16
1635427210000|2021-10-28 13:20:10|9703|9693|9700.3|9690.3|9704.5|9694.5|9699.6|9689.6|11
1635427220000|2021-10-28 13:20:20|9700.5|9690.5|9698.1|9688.1|9700.5|9690.5|9698.1|9688.1|11
1635427230000|2021-10-28 13:20:30|9697.8|9687.8|9696|9686|9697.9|9687.9|9696|9686|11
1635427240000|2021-10-28 13:20:40|9695.5|9685.5|9697.5|9687.5|9697.5|9687.5|9693|9683|15
1635427250000|2021-10-28 13:20:50|9698|9688|9694.5|9684.5|9698|9688|9692.3|9682.3|22
1635427260000|2021-10-28 13:21:00|9693.8|9683.8|9692.3|9682.3|9693.8|9683.8|9691.8|9681.8|8
1635427270000|2021-10-28 13:21:10|9691.8|9681.8|9693.3|9683.3|9693.8|9683.8|9690|9680|16
1635427280000|2021-10-28 13:21:20|9692.8|9682.8|9687.8|9677.8|9692.8|9682.8|9687.3|9677.3|21
1635427290000|2021-10-28 13:21:30|9687.3|9677.3|9691|9681|9691.3|9681.3|9686.8|9676.8|17
1635427300000|2021-10-28 13:21:40|9690.8|9680.8|9694|9684|9694.3|9684.3|9690.3|9680.3|16
1635427310000|2021-10-28 13:21:50|9693.5|9683.5|9692.5|9682.5|9695.5|9685.5|9692|9682|17
1635427320000|2021-10-28 13:22:00|9693|9683|9694.3|9684.3|9695|9685|9691.8|9681.8|23
1635427330000|2021-10-28 13:22:10|9695|9685|9690|9680|9695.5|9685.5|9689.3|9679.3|15
1635427340000|2021-10-28 13:22:20|9690.5|9680.5|9692|9682|9692.5|9682.5|9688.3|9678.3|14
1635427350000|2021-10-28 13:22:30|9692.5|9682.5|9689.5|9679.5|9692.5|9682.5|9687.8|9677.8|14
1635427360000|2021-10-28 13:22:40|9689.3|9679.3|9689.3|9679.3|9689.8|9679.8|9687|9677|18
1635427370000|2021-10-28 13:22:50|9688.8|9678.8|9687.3|9677.3|9688.8|9678.8|9686.8|9676.8|11
1635427380000|2021-10-28 13:23:00|9687.8|9677.8|9686.8|9676.8|9689.8|9679.8|9686.3|9676.3|16
1635427390000|2021-10-28 13:23:10|9686.5|9676.5|9683.5|9673.5|9686.5|9676.5|9683.5|9673.5|15
1635427400000|2021-10-28 13:23:20|9683.3|9673.3|9679.5|9669.5|9683.5|9673.5|9679.5|9669.5|17
1635427410000|2021-10-28 13:23:30|9678.8|9668.8|9679.8|9669.8|9679.8|9669.8|9678.8|9668.8|11
1635427420000|2021-10-28 13:23:40|9679.5|9669.5|9682.5|9672.5|9683|9673|9679.5|9669.5|19
1635427430000|2021-10-28 13:23:50|9681.5|9671.5|9682.1|9672.1|9682.1|9672.1|9679.3|9669.3|15
1635427440000|2021-10-28 13:24:00|9682|9672|9681|9671|9683.1|9673.1|9680.8|9670.8|17
1635427450000|2021-10-28 13:24:10|9681.5|9671.5|9684.8|9674.8|9686.3|9676.3|9680.1|9670.1|25
1635427460000|2021-10-28 13:24:20|9685|9675|9685|9675|9685|9675|9684|9674|10
1635427470000|2021-10-28 13:24:30|9684.8|9674.8|9677.8|9667.8|9684.8|9674.8|9677|9667|25
1635427480000|2021-10-28 13:24:40|9678.3|9668.3|9674|9664|9678.3|9668.3|9674|9664|17
1635427490000|2021-10-28 13:24:50|9673.8|9663.8|9673|9663|9677.5|9667.5|9672.5|9662.5|29
1635427500000|2021-10-28 13:25:00|9672.8|9662.8|9671.3|9661.3|9672.8|9662.8|9668.8|9658.8|21
1635427510000|2021-10-28 13:25:10|9670.5|9660.5|9670|9660|9671|9661|9667.5|9657.5|18
1635427520000|2021-10-28 13:25:20|9669.8|9659.8|9667.8|9657.8|9670.5|9660.5|9666.3|9656.3|23
1635427530000|2021-10-28 13:25:30|9668|9658|9662.8|9652.8|9668|9658|9662.8|9652.8|23
1635427540000|2021-10-28 13:25:40|9661.8|9651.8|9662.3|9652.3|9664.3|9654.3|9661.3|9651.3|22
1635427550000|2021-10-28 13:25:50|9663.5|9653.5|9661.3|9651.3|9663.5|9653.5|9658.8|9648.8|26
1635427560000|2021-10-28 13:26:00|9661.8|9651.8|9660.3|9650.3|9664.5|9654.5|9659.3|9649.3|24
1635427570000|2021-10-28 13:26:10|9660.5|9650.5|9660.3|9650.3|9660.5|9650.5|9656.8|9646.8|23
1635427580000|2021-10-28 13:26:20|9660.5|9650.5|9660.8|9650.8|9663.5|9653.5|9659.3|9649.3|16
1635427590000|2021-10-28 13:26:30|9661.3|9651.3|9662.5|9652.5|9663.5|9653.5|9661.3|9651.3|20
1635427600000|2021-10-28 13:26:40|9661.8|9651.8|9658.9|9648.9|9662.3|9652.3|9657.8|9647.8|20
1635427610000|2021-10-28 13:26:50|9658.6|9648.6|9658.3|9648.3|9661.5|9651.5|9658.3|9648.3|22
1635427620000|2021-10-28 13:27:00|9659.3|9649.3|9660.8|9650.8|9661|9651|9658.5|9648.5|16
1635427630000|2021-10-28 13:27:10|9659.8|9649.8|9665|9655|9665|9655|9659.3|9649.3|18
1635427640000|2021-10-28 13:27:20|9664.8|9654.8|9661.1|9651.1|9665.3|9655.3|9660|9650|20
1635427650000|2021-10-28 13:27:30|9661|9651|9659.3|9649.3|9661|9651|9658.8|9648.8|6
1635427660000|2021-10-28 13:27:40|9660|9650|9660.3|9650.3|9661|9651|9658|9648|16
1635427670000|2021-10-28 13:27:50|9660.8|9650.8|9658.8|9648.8|9661.5|9651.5|9658.8|9648.8|14
1635427680000|2021-10-28 13:28:00|9658|9648|9661.3|9651.3|9661.3|9651.3|9657.3|9647.3|15
1635427690000|2021-10-28 13:28:10|9660.3|9650.3|9658.5|9648.5|9660.3|9650.3|9657|9647|24
1635427700000|2021-10-28 13:28:20|9658.3|9648.3|9654.8|9644.8|9658.3|9648.3|9651.5|9641.5|27
1635427710000|2021-10-28 13:28:30|9655.3|9645.3|9652.8|9642.8|9655.3|9645.3|9652|9642|19
1635427720000|2021-10-28 13:28:40|9653.3|9643.3|9651.8|9641.8|9653.3|9643.3|9648.5|9638.5|15
1635427730000|2021-10-28 13:28:50|9652|9642|9647.8|9637.8|9652|9642|9647.8|9637.8|22
1635427740000|2021-10-28 13:29:00|9648.3|9638.3|9655.3|9645.3|9655.3|9645.3|9648.3|9638.3|19
1635427750000|2021-10-28 13:29:10|9654|9644|9653.3|9643.3|9655.8|9645.8|9653|9643|17
1635427760000|2021-10-28 13:29:20|9653|9643|9652|9642|9653.5|9643.5|9649.8|9639.8|17
1635427770000|2021-10-28 13:29:30|9651.8|9641.8|9649.3|9639.3|9652.8|9642.8|9648.8|9638.8|21
1635427780000|2021-10-28 13:29:40|9649.5|9639.5|9652.8|9642.8|9652.8|9642.8|9649|9639|19
1635427790000|2021-10-28 13:29:50|9653|9643|9657.3|9647.3|9657.5|9647.5|9653|9643|11
1635427800000|2021-10-28 13:30:00|9657.5|9647.5|9655.8|9645.8|9658.8|9648.8|9655|9645|19
1635427810000|2021-10-28 13:30:10|9655.5|9645.5|9652.5|9642.5|9656|9646|9650.5|9640.5|27
1635427820000|2021-10-28 13:30:20|9651.8|9641.8|9652.3|9642.3|9655|9645|9649|9639|22
1635427830000|2021-10-28 13:30:30|9653.5|9643.5|9650.5|9640.5|9653.5|9643.5|9649.3|9639.3|18
1635427840000|2021-10-28 13:30:40|9650|9640|9652.5|9642.5|9655|9645|9649.5|9639.5|26
1635427850000|2021-10-28 13:30:50|9652.3|9642.3|9651.5|9641.5|9652.5|9642.5|9651.5|9641.5|13
1635427860000|2021-10-28 13:31:00|9652|9642|9662.8|9652.8|9663.3|9653.3|9652|9642|27
1635427870000|2021-10-28 13:31:10|9662.3|9652.3|9663.5|9653.5|9665.5|9655.5|9661.8|9651.8|19
1635427880000|2021-10-28 13:31:20|9662.8|9652.8|9668.3|9658.3|9668.3|9658.3|9662.8|9652.8|18
1635427890000|2021-10-28 13:31:30|9669.3|9659.3|9664.5|9654.5|9670.3|9660.3|9664.3|9654.3|21
1635427900000|2021-10-28 13:31:40|9664.8|9654.8|9657.5|9647.5|9665.5|9655.5|9656.8|9646.8|14
1635427910000|2021-10-28 13:31:50|9657.3|9647.3|9653.8|9643.8|9658.5|9648.5|9652|9642|19
1635427920000|2021-10-28 13:32:00|9653.5|9643.5|9649.8|9639.8|9653.5|9643.5|9649.1|9639.1|23
1635427930000|2021-10-28 13:32:10|9649.5|9639.5|9644.8|9634.8|9649.5|9639.5|9644.5|9634.5|14
1635427940000|2021-10-28 13:32:20|9645.3|9635.3|9643.5|9633.5|9647.5|9637.5|9641.8|9631.8|27
1635427950000|2021-10-28 13:32:30|9644|9634|9643.5|9633.5|9644|9634|9640.5|9630.5|25
1635427960000|2021-10-28 13:32:40|9643.8|9633.8|9642.5|9632.5|9644.8|9634.8|9639.3|9629.3|24
1635427970000|2021-10-28 13:32:50|9641.8|9631.8|9633.5|9623.5|9641.8|9631.8|9632|9622|29
1635427980000|2021-10-28 13:33:00|9632.3|9622.3|9622.9|9612.9|9632.3|9622.3|9622.9|9612.9|22
1635427990000|2021-10-28 13:33:10|9623.5|9613.5|9625.5|9615.5|9625.5|9615.5|9621.9|9611.9|25
1635428000000|2021-10-28 13:33:20|9626.3|9616.3|9620.1|9610.1|9628|9618|9620.1|9610.1|26
1635428010000|2021-10-28 13:33:30|9620.4|9610.4|9626|9616|9626.5|9616.5|9618.5|9608.5|26
1635428020000|2021-10-28 13:33:40|9626.3|9616.3|9623.3|9613.3|9627|9617|9623.3|9613.3|19
1635428030000|2021-10-28 13:33:50|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9621.8|9611.8|11
1635428040000|2021-10-28 13:34:00|9624.5|9614.5|9626.8|9616.8|9628|9618|9624.5|9614.5|25
1635428050000|2021-10-28 13:34:10|9626.5|9616.5|9627.8|9617.8|9627.8|9617.8|9623.5|9613.5|19
1635428060000|2021-10-28 13:34:20|9628|9618|9628.5|9618.5|9628.8|9618.8|9624.3|9614.3|22
1635428070000|2021-10-28 13:34:30|9628.3|9618.3|9631.3|9621.3|9631.3|9621.3|9628.3|9618.3|12
1635428080000|2021-10-28 13:34:40|9631|9621|9629.8|9619.8|9631.5|9621.5|9628.3|9618.3|18
1635428090000|2021-10-28 13:34:50|9629.5|9619.5|9629.5|9619.5|9632.3|9622.3|9628.8|9618.8|16
1635428100000|2021-10-28 13:35:00|9630|9620|9632.3|9622.3|9632.3|9622.3|9628.3|9618.3|22
1635428110000|2021-10-28 13:35:10|9632.5|9622.5|9631.3|9621.3|9633.8|9623.8|9630.3|9620.3|9
1635428120000|2021-10-28 13:35:20|9631.5|9621.5|9632.3|9622.3|9633.8|9623.8|9631.5|9621.5|7
1635428130000|2021-10-28 13:35:30|9631.4|9621.4|9632.5|9622.5|9633.8|9623.8|9630.8|9620.8|15
1635428140000|2021-10-28 13:35:40|9631.6|9621.6|9630.8|9620.8|9631.6|9621.6|9630.6|9620.6|5
1635428150000|2021-10-28 13:35:50|9631.3|9621.3|9629.4|9619.4|9632.5|9622.5|9629|9619|12
1635428160000|2021-10-28 13:36:00|9629.1|9619.1|9627.5|9617.5|9629.8|9619.8|9627.5|9617.5|14
1635428170000|2021-10-28 13:36:10|9627.8|9617.8|9629.5|9619.5|9631.8|9621.8|9627|9617|13
1635428180000|2021-10-28 13:36:20|9629.3|9619.3|9632.4|9622.4|9632.4|9622.4|9628|9618|19
1635428190000|2021-10-28 13:36:30|9632.1|9622.1|9631|9621|9632.1|9622.1|9629|9619|22
1635428200000|2021-10-28 13:36:40|9632|9622|9635|9625|9637.5|9627.5|9632|9622|20
1635428210000|2021-10-28 13:36:50|9637.8|9627.8|9640|9630|9640.3|9630.3|9637.5|9627.5|18
1635428220000|2021-10-28 13:37:00|9638.5|9628.5|9644.5|9634.5|9644.5|9634.5|9636.8|9626.8|21
1635428230000|2021-10-28 13:37:10|9643.8|9633.8|9641.8|9631.8|9644.3|9634.3|9640.3|9630.3|13
1635428240000|2021-10-28 13:37:20|9641.5|9631.5|9638|9628|9641.5|9631.5|9637|9627|23
1635428250000|2021-10-28 13:37:30|9638.3|9628.3|9638.8|9628.8|9639.3|9629.3|9636.3|9626.3|21
1635428260000|2021-10-28 13:37:40|9640|9630|9644.3|9634.3|9644.8|9634.8|9640|9630|14
1635428270000|2021-10-28 13:37:50|9644.5|9634.5|9644.3|9634.3|9646.5|9636.5|9644.3|9634.3|15
1635428280000|2021-10-28 13:38:00|9644.8|9634.8|9652.5|9642.5|9652.5|9642.5|9644.8|9634.8|16
1635428290000|2021-10-28 13:38:10|9653|9643|9648.3|9638.3|9653.5|9643.5|9648.3|9638.3|19
1635428300000|2021-10-28 13:38:20|9647.3|9637.3|9648|9638|9650.5|9640.5|9647.3|9637.3|23
1635428310000|2021-10-28 13:38:30|9648.5|9638.5|9652|9642|9653|9643|9648.5|9638.5|18
1635428320000|2021-10-28 13:38:40|9652.5|9642.5|9647.3|9637.3|9652.5|9642.5|9646.8|9636.8|14
1635428330000|2021-10-28 13:38:50|9646.8|9636.8|9642.3|9632.3|9646.8|9636.8|9642.3|9632.3|14
1635428340000|2021-10-28 13:39:00|9642.5|9632.5|9639|9629|9646.8|9636.8|9639|9629|18
1635428350000|2021-10-28 13:39:10|9638.5|9628.5|9639.8|9629.8|9641.3|9631.3|9638.5|9628.5|12
1635428360000|2021-10-28 13:39:20|9640|9630|9645.5|9635.5|9645.5|9635.5|9640|9630|20
1635428370000|2021-10-28 13:39:30|9645.8|9635.8|9646|9636|9647|9637|9645.8|9635.8|10
1635428380000|2021-10-28 13:39:40|9646.8|9636.8|9649.8|9639.8|9651|9641|9646.3|9636.3|18
1635428390000|2021-10-28 13:39:50|9651.3|9641.3|9649.5|9639.5|9655|9645|9649.5|9639.5|19
1635428400000|2021-10-28 13:40:00|9649.8|9639.8|9655.8|9645.8|9656.8|9646.8|9649.8|9639.8|14
1635428420000|2021-10-28 13:40:20|9656|9646|9664.5|9654.5|9664.5|9654.5|9656|9646|16
1635428430000|2021-10-28 13:40:30|9663.8|9653.8|9663.5|9653.5|9665.3|9655.3|9663.3|9653.3|18
1635428440000|2021-10-28 13:40:40|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|9661|9651|12
1635428450000|2021-10-28 13:40:50|9662.8|9652.8|9660.5|9650.5|9662.8|9652.8|9658.9|9648.9|14
1635428460000|2021-10-28 13:41:00|9661|9651|9657.8|9647.8|9661.3|9651.3|9657.8|9647.8|15
1635428470000|2021-10-28 13:41:10|9657.3|9647.3|9653|9643|9657.5|9647.5|9652.4|9642.4|19
1635428480000|2021-10-28 13:41:20|9652.5|9642.5|9660|9650|9660|9650|9652.5|9642.5|19
1635428490000|2021-10-28 13:41:30|9660.8|9650.8|9663.5|9653.5|9663.8|9653.8|9660.8|9650.8|9
1635428500000|2021-10-28 13:41:40|9663|9653|9661.8|9651.8|9663|9653|9660.5|9650.5|14
1635428510000|2021-10-28 13:41:50|9661.3|9651.3|9657|9647|9661.3|9651.3|9657|9647|12
1635428520000|2021-10-28 13:42:00|9655.8|9645.8|9656.5|9646.5|9657.5|9647.5|9655.8|9645.8|13
1635428530000|2021-10-28 13:42:10|9657|9647|9657.8|9647.8|9657.8|9647.8|9653.5|9643.5|15
1635428540000|2021-10-28 13:42:20|9659.5|9649.5|9657.5|9647.5|9659.5|9649.5|9655.8|9645.8|17
1635428550000|2021-10-28 13:42:30|9657|9647|9660|9650|9660|9650|9657|9647|11
1635428560000|2021-10-28 13:42:40|9660.5|9650.5|9659.5|9649.5|9660.5|9650.5|9659.3|9649.3|5
1635428570000|2021-10-28 13:42:50|9659.8|9649.8|9658|9648|9659.8|9649.8|9656|9646|13
1635428580000|2021-10-28 13:43:00|9657.5|9647.5|9657.8|9647.8|9659.6|9649.6|9655.8|9645.8|20
1635428590000|2021-10-28 13:43:10|9658|9648|9655.8|9645.8|9658.5|9648.5|9654.3|9644.3|12
1635428600000|2021-10-28 13:43:20|9656|9646|9657.3|9647.3|9657.3|9647.3|9654|9644|15
1635428610000|2021-10-28 13:43:30|9658|9648|9661.5|9651.5|9661.5|9651.5|9657.5|9647.5|13
1635428620000|2021-10-28 13:43:40|9661.3|9651.3|9660.8|9650.8|9661.5|9651.5|9660.5|9650.5|8
1635428630000|2021-10-28 13:43:50|9661|9651|9658|9648|9661|9651|9657.8|9647.8|9
1635428640000|2021-10-28 13:44:00|9658.5|9648.5|9666.3|9656.3|9666.3|9656.3|9658.5|9648.5|11
1635428650000|2021-10-28 13:44:10|9665.3|9655.3|9666.3|9656.3|9666.3|9656.3|9665.3|9655.3|8
1635428660000|2021-10-28 13:44:20|9666|9656|9666.8|9656.8|9666.8|9656.8|9666|9656|3
1635428670000|2021-10-28 13:44:30|9667|9657|9667|9657|9667|9657|9666.8|9656.8|3
1635428680000|2021-10-28 13:44:40|9666.8|9656.8|9664.3|9654.3|9666.8|9656.8|9662.5|9652.5|9
1635428690000|2021-10-28 13:44:50|9664|9654|9661.5|9651.5|9664.3|9654.3|9661.5|9651.5|14
1635428700000|2021-10-28 13:45:00|9661.8|9651.8|9665|9655|9665.5|9655.5|9661.8|9651.8|16
1635428710000|2021-10-28 13:45:10|9664.5|9654.5|9662.8|9652.8|9664.5|9654.5|9662.5|9652.5|11
1635428720000|2021-10-28 13:45:20|9663.8|9653.8|9663|9653|9665.3|9655.3|9663|9653|10
1635428730000|2021-10-28 13:45:30|9662.8|9652.8|9656.8|9646.8|9662.8|9652.8|9656.8|9646.8|11
1635428740000|2021-10-28 13:45:40|9656.5|9646.5|9657.5|9647.5|9659.3|9649.3|9655|9645|14
1635428750000|2021-10-28 13:45:50|9657.3|9647.3|9656.5|9646.5|9657.3|9647.3|9656.5|9646.5|8
1635428760000|2021-10-28 13:46:00|9656.3|9646.3|9655.8|9645.8|9656.3|9646.3|9652.5|9642.5|11
1635428770000|2021-10-28 13:46:10|9655.5|9645.5|9656.3|9646.3|9656.5|9646.5|9655.3|9645.3|7
1635428780000|2021-10-28 13:46:20|9655.8|9645.8|9653|9643|9655.8|9645.8|9652.8|9642.8|14
1635428790000|2021-10-28 13:46:30|9652.8|9642.8|9651.8|9641.8|9652.8|9642.8|9650.8|9640.8|14
1635428800000|2021-10-28 13:46:40|9651.5|9641.5|9648.8|9638.8|9651.8|9641.8|9648.8|9638.8|5
1635428810000|2021-10-28 13:46:50|9648.3|9638.3|9646.8|9636.8|9648.3|9638.3|9646.8|9636.8|8
1635428820000|2021-10-28 13:47:00|9647|9637|9646.8|9636.8|9647.5|9637.5|9646|9636|8
1635428830000|2021-10-28 13:47:10|9647.5|9637.5|9646.5|9636.5|9648.5|9638.5|9646.5|9636.5|7
1635428840000|2021-10-28 13:47:20|9646.8|9636.8|9646.8|9636.8|9646.8|9636.8|9646.3|9636.3|8
1635428850000|2021-10-28 13:47:30|9646.3|9636.3|9646.3|9636.3|9647.3|9637.3|9646|9636|11
1635428860000|2021-10-28 13:47:40|9647|9637|9646.3|9636.3|9647|9637|9646|9636|4
1635428870000|2021-10-28 13:47:50|9646.5|9636.5|9647|9637|9649|9639|9646.5|9636.5|11
1635428880000|2021-10-28 13:48:00|9647.5|9637.5|9647.5|9637.5|9648|9638|9646.5|9636.5|16
1635428890000|2021-10-28 13:48:10|9647|9637|9646.5|9636.5|9647|9637|9646.3|9636.3|8
1635428900000|2021-10-28 13:48:20|9646.3|9636.3|9648.5|9638.5|9649.3|9639.3|9646.3|9636.3|11
1635428910000|2021-10-28 13:48:30|9648|9638|9649|9639|9649.8|9639.8|9648|9638|10
1635428920000|2021-10-28 13:48:40|9649.3|9639.3|9652|9642|9652|9642|9649.3|9639.3|5
1635428930000|2021-10-28 13:48:50|9652.5|9642.5|9651.5|9641.5|9652.5|9642.5|9648.8|9638.8|15
1635428940000|2021-10-28 13:49:00|9651.3|9641.3|9646.8|9636.8|9651.3|9641.3|9646.8|9636.8|9
1635428950000|2021-10-28 13:49:10|9646.3|9636.3|9647.8|9637.8|9648.5|9638.5|9646.3|9636.3|11
1635428960000|2021-10-28 13:49:20|9648.1|9638.1|9643.8|9633.8|9648.5|9638.5|9643.3|9633.3|14
1635428970000|2021-10-28 13:49:30|9644.8|9634.8|9642.5|9632.5|9645.5|9635.5|9642.5|9632.5|10
1635428980000|2021-10-28 13:49:40|9642.3|9632.3|9647.3|9637.3|9647.8|9637.8|9641.3|9631.3|14
1635428990000|2021-10-28 13:49:50|9647.8|9637.8|9646.8|9636.8|9648.5|9638.5|9646.8|9636.8|11
1635429000000|2021-10-28 13:50:00|9647|9637|9651.3|9641.3|9651.3|9641.3|9647|9637|13
1635429010000|2021-10-28 13:50:10|9651|9641|9652.3|9642.3|9653.8|9643.8|9651|9641|7
1635429020000|2021-10-28 13:50:20|9651.8|9641.8|9653|9643|9653.8|9643.8|9651.3|9641.3|8
1635429030000|2021-10-28 13:50:30|9652|9642|9653|9643|9653|9643|9650.3|9640.3|12
1635429040000|2021-10-28 13:50:40|9652.8|9642.8|9655.3|9645.3|9656|9646|9652.8|9642.8|8
1635429050000|2021-10-28 13:50:50|9655.5|9645.5|9655|9645|9657.3|9647.3|9655|9645|14
1635429060000|2021-10-28 13:51:00|9654.3|9644.3|9652.8|9642.8|9654.3|9644.3|9651.9|9641.9|12
1635429070000|2021-10-28 13:51:10|9653|9643|9653.1|9643.1|9654.5|9644.5|9652|9642|11
1635429080000|2021-10-28 13:51:20|9654|9644|9655.8|9645.8|9657.4|9647.4|9654|9644|11
1635429090000|2021-10-28 13:51:30|9656.3|9646.3|9657.3|9647.3|9657.3|9647.3|9656.3|9646.3|6
1635429100000|2021-10-28 13:51:40|9657.5|9647.5|9654|9644|9657.5|9647.5|9653.8|9643.8|7
1635429110000|2021-10-28 13:51:50|9654.5|9644.5|9652.8|9642.8|9654.8|9644.8|9652.8|9642.8|7
1635429120000|2021-10-28 13:52:00|9652.5|9642.5|9656.8|9646.8|9658|9648|9652.3|9642.3|20
1635429130000|2021-10-28 13:52:10|9656.5|9646.5|9651.3|9641.3|9656.5|9646.5|9651.3|9641.3|17
1635429140000|2021-10-28 13:52:20|9651|9641|9649.5|9639.5|9651|9641|9649.5|9639.5|4
1635429150000|2021-10-28 13:52:30|9648.5|9638.5|9653.8|9643.8|9653.8|9643.8|9648|9638|18
1635429160000|2021-10-28 13:52:40|9653.5|9643.5|9657.3|9647.3|9657.3|9647.3|9652.8|9642.8|9
1635429170000|2021-10-28 13:52:50|9657|9647|9656.8|9646.8|9657|9647|9656.3|9646.3|3
1635429180000|2021-10-28 13:53:00|9657.4|9647.4|9657.3|9647.3|9658.3|9648.3|9657.3|9647.3|8
1635429190000|2021-10-28 13:53:10|9657.5|9647.5|9659.3|9649.3|9659.3|9649.3|9657.3|9647.3|11
1635429200000|2021-10-28 13:53:20|9659|9649|9658|9648|9659|9649|9657.5|9647.5|7
1635429210000|2021-10-28 13:53:30|9658.3|9648.3|9659.8|9649.8|9661.5|9651.5|9658.3|9648.3|19
1635429220000|2021-10-28 13:53:40|9660|9650|9661|9651|9661|9651|9659.3|9649.3|10
1635429230000|2021-10-28 13:53:50|9660.5|9650.5|9660|9650|9660.5|9650.5|9659|9649|15
1635429240000|2021-10-28 13:54:00|9660.5|9650.5|9663.3|9653.3|9663.3|9653.3|9660.3|9650.3|16
1635429250000|2021-10-28 13:54:10|9662.8|9652.8|9661.9|9651.9|9662.8|9652.8|9657|9647|12
1635429260000|2021-10-28 13:54:20|9661.4|9651.4|9666.4|9656.4|9667.4|9657.4|9661.4|9651.4|16
1635429270000|2021-10-28 13:54:30|9666.8|9656.8|9670.5|9660.5|9670.5|9660.5|9666.8|9656.8|10
1635429280000|2021-10-28 13:54:40|9670.8|9660.8|9671.8|9661.8|9673|9663|9669.5|9659.5|17
1635429290000|2021-10-28 13:54:50|9671.5|9661.5|9672.5|9662.5|9673.3|9663.3|9669.8|9659.8|22
1635429300000|2021-10-28 13:55:00|9672|9662|9669.5|9659.5|9672|9662|9669.5|9659.5|16
1635429310000|2021-10-28 13:55:10|9669.8|9659.8|9672.8|9662.8|9672.8|9662.8|9669.8|9659.8|19
1635429320000|2021-10-28 13:55:20|9672|9662|9670.3|9660.3|9672.3|9662.3|9669.8|9659.8|13
1635429330000|2021-10-28 13:55:30|9671|9661|9666.8|9656.8|9671|9661|9666.8|9656.8|13
1635429340000|2021-10-28 13:55:40|9666.3|9656.3|9666.3|9656.3|9669.5|9659.5|9666.3|9656.3|19
1635429350000|2021-10-28 13:55:50|9666|9656|9662.8|9652.8|9666|9656|9662.3|9652.3|20
1635429360000|2021-10-28 13:56:00|9663.3|9653.3|9661.3|9651.3|9664|9654|9661|9651|15
1635429370000|2021-10-28 13:56:10|9661.5|9651.5|9659.8|9649.8|9663.5|9653.5|9659.8|9649.8|19
1635429380000|2021-10-28 13:56:20|9660.3|9650.3|9658.8|9648.8|9660.5|9650.5|9658.8|9648.8|20
1635429390000|2021-10-28 13:56:30|9658.5|9648.5|9663|9653|9664|9654|9658.5|9648.5|17
1635429400000|2021-10-28 13:56:40|9662.5|9652.5|9662.5|9652.5|9662.8|9652.8|9662.5|9652.5|5
1635429410000|2021-10-28 13:56:50|9662.3|9652.3|9664.8|9654.8|9666|9656|9661.5|9651.5|15
1635429420000|2021-10-28 13:57:00|9665|9655|9667.8|9657.8|9668.5|9658.5|9665|9655|15
1635429430000|2021-10-28 13:57:10|9668|9658|9670.3|9660.3|9671.8|9661.8|9668|9658|9
1635429440000|2021-10-28 13:57:20|9670.5|9660.5|9671.5|9661.5|9672.3|9662.3|9670.3|9660.3|9
1635429450000|2021-10-28 13:57:30|9671.8|9661.8|9672.5|9662.5|9673.3|9663.3|9671|9661|12
1635429460000|2021-10-28 13:57:40|9671.8|9661.8|9668.5|9658.5|9671.8|9661.8|9667.8|9657.8|12
1635429470000|2021-10-28 13:57:50|9667|9657|9672.3|9662.3|9672.3|9662.3|9666.3|9656.3|15
1635429480000|2021-10-28 13:58:00|9671.8|9661.8|9672.8|9662.8|9673|9663|9670.3|9660.3|23
1635429490000|2021-10-28 13:58:10|9673|9663|9674.3|9664.3|9676.5|9666.5|9672.5|9662.5|18
1635429500000|2021-10-28 13:58:20|9673.8|9663.8|9672.5|9662.5|9674.3|9664.3|9672.3|9662.3|11
1635429510000|2021-10-28 13:58:30|9672.3|9662.3|9672.3|9662.3|9673.8|9663.8|9670.8|9660.8|17
1635429520000|2021-10-28 13:58:40|9672|9662|9672.3|9662.3|9672.3|9662.3|9669.8|9659.8|17
1635429530000|2021-10-28 13:58:50|9672.8|9662.8|9672.8|9662.8|9673.3|9663.3|9671.8|9661.8|12
1635429540000|2021-10-28 13:59:00|9672.3|9662.3|9673.8|9663.8|9674|9664|9672|9662|9
1635429550000|2021-10-28 13:59:10|9672.8|9662.8|9676.8|9666.8|9676.8|9666.8|9671.8|9661.8|10
1635429560000|2021-10-28 13:59:20|9676.3|9666.3|9676.3|9666.3|9676.8|9666.8|9674.8|9664.8|9
1635429570000|2021-10-28 13:59:30|9677|9667|9675.5|9665.5|9677.5|9667.5|9675.3|9665.3|12
1635429580000|2021-10-28 13:59:40|9675.8|9665.8|9674.3|9664.3|9677.3|9667.3|9672.8|9662.8|19
1635429590000|2021-10-28 13:59:50|9674|9664|9669|9659|9675.3|9665.3|9668.5|9658.5|21
1635429600000|2021-10-28 14:00:00|9669.5|9659.5|9666.5|9656.5|9673|9663|9666.3|9656.3|24
1635429610000|2021-10-28 14:00:10|9665.8|9655.8|9664.5|9654.5|9665.8|9655.8|9663.8|9653.8|15
1635429620000|2021-10-28 14:00:20|9664.8|9654.8|9663.3|9653.3|9664.8|9654.8|9663.3|9653.3|8
1635429630000|2021-10-28 14:00:30|9663.8|9653.8|9663.8|9653.8|9664|9654|9662.3|9652.3|15
1635429640000|2021-10-28 14:00:40|9666|9656|9666.3|9656.3|9666.3|9656.3|9663.5|9653.5|23
1635429650000|2021-10-28 14:00:50|9666|9656|9664|9654|9666.5|9656.5|9662.3|9652.3|11
1635429660000|2021-10-28 14:01:00|9664.8|9654.8|9665|9655|9666.3|9656.3|9664.5|9654.5|14
1635429670000|2021-10-28 14:01:10|9664.5|9654.5|9658.5|9648.5|9664.5|9654.5|9658|9648|15
1635429680000|2021-10-28 14:01:20|9658.3|9648.3|9659.3|9649.3|9659.3|9649.3|9656.8|9646.8|8
1635429690000|2021-10-28 14:01:30|9659.5|9649.5|9656.8|9646.8|9659.5|9649.5|9656.3|9646.3|15
1635429700000|2021-10-28 14:01:40|9657.3|9647.3|9656.5|9646.5|9657.3|9647.3|9654.8|9644.8|14
1635429710000|2021-10-28 14:01:50|9657|9647|9660.8|9650.8|9660.8|9650.8|9657|9647|22
1635429720000|2021-10-28 14:02:00|9660.5|9650.5|9659|9649|9661.8|9651.8|9659|9649|15
1635429730000|2021-10-28 14:02:10|9658.3|9648.3|9659.5|9649.5|9659.5|9649.5|9657|9647|16
1635429740000|2021-10-28 14:02:20|9656.3|9646.3|9655.3|9645.3|9656.8|9646.8|9655|9645|13
1635429750000|2021-10-28 14:02:30|9656.3|9646.3|9655|9645|9657.8|9647.8|9655|9645|13
1635429760000|2021-10-28 14:02:40|9655.3|9645.3|9657.3|9647.3|9658.3|9648.3|9655.3|9645.3|14
1635429770000|2021-10-28 14:02:50|9658|9648|9655.5|9645.5|9658.5|9648.5|9655.3|9645.3|16
1635429780000|2021-10-28 14:03:00|9656.8|9646.8|9652.3|9642.3|9657.3|9647.3|9651.3|9641.3|16
1635429790000|2021-10-28 14:03:10|9652|9642|9651|9641|9652|9642|9649|9639|18
1635429800000|2021-10-28 14:03:20|9650.8|9640.8|9648.5|9638.5|9650.8|9640.8|9648.5|9638.5|8
1635429810000|2021-10-28 14:03:30|9649.5|9639.5|9647|9637|9649.5|9639.5|9646.5|9636.5|19
1635429820000|2021-10-28 14:03:40|9646.5|9636.5|9645.5|9635.5|9647.5|9637.5|9645.5|9635.5|8
1635429830000|2021-10-28 14:03:50|9646.3|9636.3|9648.8|9638.8|9648.8|9638.8|9644.8|9634.8|12
1635429840000|2021-10-28 14:04:00|9649.3|9639.3|9652.3|9642.3|9652.3|9642.3|9649.3|9639.3|11
1635429850000|2021-10-28 14:04:10|9653.5|9643.5|9650.5|9640.5|9653.8|9643.8|9650.5|9640.5|14
1635429860000|2021-10-28 14:04:20|9650|9640|9650.8|9640.8|9650.8|9640.8|9648.3|9638.3|8
1635429870000|2021-10-28 14:04:30|9651|9641|9652.3|9642.3|9652.3|9642.3|9649.5|9639.5|7
1635429880000|2021-10-28 14:04:40|9652.8|9642.8|9649.3|9639.3|9653.3|9643.3|9649|9639|11
1635429890000|2021-10-28 14:04:50|9648.5|9638.5|9648|9638|9649.3|9639.3|9648|9638|6
1635429900000|2021-10-28 14:05:00|9648.5|9638.5|9652.5|9642.5|9652.8|9642.8|9648.5|9638.5|9
1635429910000|2021-10-28 14:05:10|9652.8|9642.8|9654.8|9644.8|9655.8|9645.8|9652.8|9642.8|18
1635429920000|2021-10-28 14:05:20|9655|9645|9654.3|9644.3|9655.8|9645.8|9654|9644|10
1635429930000|2021-10-28 14:05:30|9654|9644|9654.8|9644.8|9655.3|9645.3|9653.8|9643.8|8
1635429940000|2021-10-28 14:05:40|9655|9645|9653.6|9643.6|9655.5|9645.5|9652.3|9642.3|17
1635429950000|2021-10-28 14:05:50|9654.4|9644.4|9652.5|9642.5|9654.4|9644.4|9651.8|9641.8|10
1635429960000|2021-10-28 14:06:00|9652.3|9642.3|9646.8|9636.8|9652.3|9642.3|9646.8|9636.8|15
1635429970000|2021-10-28 14:06:10|9646.3|9636.3|9646|9636|9646.8|9636.8|9646|9636|8
1635429980000|2021-10-28 14:06:20|9646.5|9636.5|9645.8|9635.8|9646.5|9636.5|9645.8|9635.8|4
1635429990000|2021-10-28 14:06:30|9646.5|9636.5|9647.3|9637.3|9647.3|9637.3|9646.5|9636.5|4
1635430000000|2021-10-28 14:06:40|9646.3|9636.3|9647.8|9637.8|9647.8|9637.8|9646.3|9636.3|5
1635430010000|2021-10-28 14:06:50|9648|9638|9652.5|9642.5|9652.5|9642.5|9647|9637|9
1635430020000|2021-10-28 14:07:00|9651.5|9641.5|9653|9643|9653|9643|9651|9641|11
1635430030000|2021-10-28 14:07:10|9652.8|9642.8|9652.8|9642.8|9653|9643|9651.8|9641.8|10
1635430040000|2021-10-28 14:07:20|9653|9643|9656.3|9646.3|9656.5|9646.5|9653|9643|12
1635430050000|2021-10-28 14:07:30|9656.5|9646.5|9653.8|9643.8|9656.5|9646.5|9652.3|9642.3|19
1635430060000|2021-10-28 14:07:40|9652.8|9642.8|9654|9644|9654.3|9644.3|9651.5|9641.5|11
1635430070000|2021-10-28 14:07:50|9653.8|9643.8|9651.5|9641.5|9653.8|9643.8|9649.8|9639.8|21
1635430080000|2021-10-28 14:08:00|9650.8|9640.8|9654.3|9644.3|9654.5|9644.5|9650.8|9640.8|10
1635430090000|2021-10-28 14:08:10|9653|9643|9655|9645|9655|9645|9652|9642|13
1635430100000|2021-10-28 14:08:20|9654.8|9644.8|9653|9643|9654.8|9644.8|9652.3|9642.3|7
1635430110000|2021-10-28 14:08:30|9652.8|9642.8|9649.3|9639.3|9653.3|9643.3|9649.3|9639.3|12
1635430120000|2021-10-28 14:08:40|9649.5|9639.5|9647|9637|9649.8|9639.8|9647|9637|9
1635430130000|2021-10-28 14:08:50|9647.3|9637.3|9649.8|9639.8|9649.8|9639.8|9647.3|9637.3|7
1635430140000|2021-10-28 14:09:00|9650|9640|9650.3|9640.3|9650.3|9640.3|9649.5|9639.5|6
1635430150000|2021-10-28 14:09:10|9649.8|9639.8|9647.3|9637.3|9650.3|9640.3|9647.3|9637.3|10
1635430160000|2021-10-28 14:09:20|9647|9637|9646.8|9636.8|9647.3|9637.3|9645.8|9635.8|12
1635430170000|2021-10-28 14:09:30|9647|9637|9648.3|9638.3|9648.3|9638.3|9647|9637|7
1635430180000|2021-10-28 14:09:40|9647.8|9637.8|9646.8|9636.8|9648.3|9638.3|9646.5|9636.5|13
1635430190000|2021-10-28 14:09:50|9646.5|9636.5|9647|9637|9648.3|9638.3|9646.5|9636.5|8
1635430200000|2021-10-28 14:10:00|9646.8|9636.8|9649|9639|9649.5|9639.5|9646.8|9636.8|12
1635430210000|2021-10-28 14:10:10|9649.3|9639.3|9649|9639|9650.3|9640.3|9649|9639|4
1635430220000|2021-10-28 14:10:20|9649.3|9639.3|9653.3|9643.3|9653.8|9643.8|9649.3|9639.3|18
1635430230000|2021-10-28 14:10:30|9653.5|9643.5|9654|9644|9654|9644|9653|9643|13
1635430240000|2021-10-28 14:10:40|9654.5|9644.5|9653.5|9643.5|9655|9645|9652.5|9642.5|13
1635430250000|2021-10-28 14:10:50|9653.8|9643.8|9655.3|9645.3|9658.5|9648.5|9653.8|9643.8|18
1635430260000|2021-10-28 14:11:00|9655|9645|9656.8|9646.8|9656.8|9646.8|9655|9645|8
1635430270000|2021-10-28 14:11:10|9657|9647|9660|9650|9660|9650|9656.5|9646.5|10
1635430280000|2021-10-28 14:11:20|9659.1|9649.1|9657.3|9647.3|9659.1|9649.1|9654.5|9644.5|15
1635430290000|2021-10-28 14:11:30|9656.5|9646.5|9656.3|9646.3|9658|9648|9656|9646|11
1635430300000|2021-10-28 14:11:40|9656|9646|9653.8|9643.8|9656.3|9646.3|9653.8|9643.8|5
1635430310000|2021-10-28 14:11:50|9654|9644|9657.5|9647.5|9657.5|9647.5|9654|9644|9
1635430320000|2021-10-28 14:12:00|9657.3|9647.3|9660.8|9650.8|9660.8|9650.8|9656.8|9646.8|10
1635430330000|2021-10-28 14:12:10|9660.5|9650.5|9658|9648|9660.5|9650.5|9657.8|9647.8|7
1635430340000|2021-10-28 14:12:20|9658.3|9648.3|9661.5|9651.5|9661.5|9651.5|9657|9647|16
1635430350000|2021-10-28 14:12:30|9661.3|9651.3|9659.8|9649.8|9661.8|9651.8|9659.3|9649.3|14
1635430360000|2021-10-28 14:12:40|9659.3|9649.3|9657.3|9647.3|9659.5|9649.5|9657|9647|9
1635430370000|2021-10-28 14:12:50|9657|9647|9654.8|9644.8|9657|9647|9654.8|9644.8|6
1635430380000|2021-10-28 14:13:00|9654|9644|9652.5|9642.5|9655.3|9645.3|9651|9641|16
1635430390000|2021-10-28 14:13:10|9652.8|9642.8|9648.5|9638.5|9652.8|9642.8|9648.5|9638.5|11
1635430400000|2021-10-28 14:13:20|9647.8|9637.8|9649.5|9639.5|9649.5|9639.5|9647.8|9637.8|7
1635430410000|2021-10-28 14:13:30|9650|9640|9652.3|9642.3|9652.3|9642.3|9650|9640|8
1635430420000|2021-10-28 14:13:40|9651.8|9641.8|9649.8|9639.8|9651.8|9641.8|9649.8|9639.8|8
1635430430000|2021-10-28 14:13:50|9650.3|9640.3|9649.5|9639.5|9651.3|9641.3|9649.5|9639.5|8
1635430440000|2021-10-28 14:14:00|9649.8|9639.8|9652.3|9642.3|9652.5|9642.5|9649.8|9639.8|7
1635430450000|2021-10-28 14:14:10|9652|9642|9651|9641|9652|9642|9651|9641|2
1635430460000|2021-10-28 14:14:20|9651.3|9641.3|9653.3|9643.3|9653.5|9643.5|9651.3|9641.3|7
1635430470000|2021-10-28 14:14:30|9653|9643|9651.5|9641.5|9653|9643|9651.5|9641.5|5
1635430480000|2021-10-28 14:14:40|9651.8|9641.8|9651.5|9641.5|9652.3|9642.3|9651.3|9641.3|13
1635430490000|2021-10-28 14:14:50|9652|9642|9651|9641|9652.8|9642.8|9651|9641|5
1635430500000|2021-10-28 14:15:00|9650.8|9640.8|9650.8|9640.8|9651.3|9641.3|9649|9639|12
1635430510000|2021-10-28 14:15:10|9651|9641|9653.5|9643.5|9653.5|9643.5|9651|9641|7
1635430520000|2021-10-28 14:15:20|9653|9643|9651|9641|9653|9643|9651|9641|6
1635430530000|2021-10-28 14:15:30|9650.8|9640.8|9650|9640|9650.8|9640.8|9650|9640|3
1635430540000|2021-10-28 14:15:40|9650.8|9640.8|9651.8|9641.8|9652.5|9642.5|9650.8|9640.8|11
1635430550000|2021-10-28 14:15:50|9651.5|9641.5|9652.5|9642.5|9652.5|9642.5|9650.8|9640.8|12
1635430560000|2021-10-28 14:16:00|9652.3|9642.3|9651.5|9641.5|9652.3|9642.3|9651.5|9641.5|6
1635430570000|2021-10-28 14:16:10|9651.8|9641.8|9652|9642|9652|9642|9649|9639|12
1635430580000|2021-10-28 14:16:20|9651.8|9641.8|9651|9641|9651.8|9641.8|9649.3|9639.3|8
1635430590000|2021-10-28 14:16:30|9651.3|9641.3|9648.8|9638.8|9651.3|9641.3|9648.3|9638.3|11
1635430600000|2021-10-28 14:16:40|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1635430610000|2021-10-28 14:16:50|9648.8|9638.8|9651.5|9641.5|9651.5|9641.5|9648.8|9638.8|7
1635430620000|2021-10-28 14:17:00|9650.8|9640.8|9655.5|9645.5|9656.1|9646.1|9650.8|9640.8|19
1635430630000|2021-10-28 14:17:10|9655.8|9645.8|9655.3|9645.3|9655.8|9645.8|9653|9643|10
1635430640000|2021-10-28 14:17:20|9655.5|9645.5|9654|9644|9655.5|9645.5|9654|9644|10
1635430650000|2021-10-28 14:17:30|9654.5|9644.5|9656|9646|9656.3|9646.3|9654.5|9644.5|6
1635430660000|2021-10-28 14:17:40|9655|9645|9654.5|9644.5|9655.8|9645.8|9653.3|9643.3|16
1635430670000|2021-10-28 14:17:50|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.3|9644.3|6
1635430680000|2021-10-28 14:18:00|9654.5|9644.5|9653.3|9643.3|9655.3|9645.3|9653.3|9643.3|14
1635430690000|2021-10-28 14:18:10|9652.8|9642.8|9653.3|9643.3|9654|9644|9651.5|9641.5|18
1635430700000|2021-10-28 14:18:20|9653.5|9643.5|9654.3|9644.3|9655.3|9645.3|9653.5|9643.5|8
1635430710000|2021-10-28 14:18:30|9653.8|9643.8|9653.3|9643.3|9654.8|9644.8|9653|9643|19
1635430720000|2021-10-28 14:18:40|9653.5|9643.5|9651.3|9641.3|9653.5|9643.5|9651.3|9641.3|6
1635430730000|2021-10-28 14:18:50|9651.5|9641.5|9651.3|9641.3|9651.8|9641.8|9651.3|9641.3|4
1635430740000|2021-10-28 14:19:00|9651.5|9641.5|9659|9649|9659|9649|9651.5|9641.5|14
1635430750000|2021-10-28 14:19:10|9659.5|9649.5|9659.5|9649.5|9660.3|9650.3|9658.5|9648.5|13
1635430760000|2021-10-28 14:19:20|9658.8|9648.8|9658.3|9648.3|9658.8|9648.8|9658|9648|9
1635430770000|2021-10-28 14:19:30|9658|9648|9652.3|9642.3|9658|9648|9652.3|9642.3|11
1635430780000|2021-10-28 14:19:40|9652|9642|9654.3|9644.3|9654.3|9644.3|9651.3|9641.3|16
1635430790000|2021-10-28 14:19:50|9654.8|9644.8|9656.5|9646.5|9656.5|9646.5|9654.8|9644.8|18
1635430800000|2021-10-28 14:20:00|9656.3|9646.3|9659.3|9649.3|9659.3|9649.3|9653.5|9643.5|21
1635430810000|2021-10-28 14:20:10|9659.8|9649.8|9664.3|9654.3|9664.3|9654.3|9659.8|9649.8|20
1635430820000|2021-10-28 14:20:20|9664.5|9654.5|9663.5|9653.5|9665.5|9655.5|9663.3|9653.3|15
1635430830000|2021-10-28 14:20:30|9663.8|9653.8|9665|9655|9665.5|9655.5|9663.5|9653.5|23
1635430840000|2021-10-28 14:20:40|9663.3|9653.3|9662.3|9652.3|9663.5|9653.5|9662.3|9652.3|12
1635430850000|2021-10-28 14:20:50|9662.5|9652.5|9659.8|9649.8|9662.5|9652.5|9659.3|9649.3|13
1635430860000|2021-10-28 14:21:00|9659.5|9649.5|9656.3|9646.3|9659.8|9649.8|9653.5|9643.5|20
1635430870000|2021-10-28 14:21:10|9656.4|9646.4|9654.3|9644.3|9656.4|9646.4|9653.8|9643.8|6
1635430880000|2021-10-28 14:21:20|9654|9644|9654.5|9644.5|9654.5|9644.5|9653.5|9643.5|4
1635430890000|2021-10-28 14:21:30|9654.8|9644.8|9656.8|9646.8|9656.8|9646.8|9654.6|9644.6|14
1635430900000|2021-10-28 14:21:40|9657.3|9647.3|9658|9648|9659.3|9649.3|9657.3|9647.3|14
1635430910000|2021-10-28 14:21:50|9657.8|9647.8|9658.8|9648.8|9659.8|9649.8|9657.8|9647.8|6
1635430920000|2021-10-28 14:22:00|9658.5|9648.5|9662|9652|9662|9652|9658.5|9648.5|7
1635430930000|2021-10-28 14:22:10|9662.3|9652.3|9666|9656|9666.3|9656.3|9662.3|9652.3|19
1635430940000|2021-10-28 14:22:20|9665.3|9655.3|9667.5|9657.5|9667.5|9657.5|9664.8|9654.8|13
1635430950000|2021-10-28 14:22:30|9667.8|9657.8|9670|9660|9671.5|9661.5|9667.5|9657.5|18
1635430960000|2021-10-28 14:22:40|9669.8|9659.8|9666.5|9656.5|9669.8|9659.8|9665|9655|12
1635430970000|2021-10-28 14:22:50|9667|9657|9667|9657|9670|9660|9665.8|9655.8|22
1635430980000|2021-10-28 14:23:00|9667.5|9657.5|9662.8|9652.8|9668.8|9658.8|9662.3|9652.3|27
1635430990000|2021-10-28 14:23:10|9663.5|9653.5|9665.5|9655.5|9666.8|9656.8|9663.5|9653.5|12
1635431000000|2021-10-28 14:23:20|9665.3|9655.3|9667.3|9657.3|9667.3|9657.3|9664.8|9654.8|7
1635431010000|2021-10-28 14:23:30|9667|9657|9664.8|9654.8|9667|9657|9664.5|9654.5|3
1635431020000|2021-10-28 14:23:40|9664.5|9654.5|9662.8|9652.8|9664.8|9654.8|9662.8|9652.8|5
1635431030000|2021-10-28 14:23:50|9663|9653|9660.8|9650.8|9663|9653|9660.8|9650.8|10
1635431040000|2021-10-28 14:24:00|9660.3|9650.3|9660.5|9650.5|9660.5|9650.5|9659.8|9649.8|10
1635431050000|2021-10-28 14:24:10|9660.3|9650.3|9661.8|9651.8|9661.8|9651.8|9660.3|9650.3|9
1635431060000|2021-10-28 14:24:20|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|9660.8|9650.8|6
1635431070000|2021-10-28 14:24:30|9662|9652|9662.5|9652.5|9662.5|9652.5|9662|9652|5
1635431080000|2021-10-28 14:24:40|9662.3|9652.3|9659.8|9649.8|9662.3|9652.3|9658.8|9648.8|11
1635431090000|2021-10-28 14:24:50|9659.5|9649.5|9657|9647|9659.5|9649.5|9657|9647|7
1635431100000|2021-10-28 14:25:00|9656.8|9646.8|9660.3|9650.3|9660.3|9650.3|9655|9645|15
1635431110000|2021-10-28 14:25:10|9659.8|9649.8|9660.3|9650.3|9660.3|9650.3|9658.5|9648.5|8
1635431120000|2021-10-28 14:25:20|9660|9650|9662.3|9652.3|9662.3|9652.3|9660|9650|7
1635431140000|2021-10-28 14:25:40|9662.8|9652.8|9664.5|9654.5|9664.5|9654.5|9662.8|9652.8|4
1635431150000|2021-10-28 14:25:50|9664.8|9654.8|9665.5|9655.5|9665.5|9655.5|9664.8|9654.8|3
1635431160000|2021-10-28 14:26:00|9665.3|9655.3|9659.9|9649.9|9665.3|9655.3|9659.9|9649.9|12
1635431170000|2021-10-28 14:26:10|9660|9650|9662|9652|9662|9652|9660|9650|10
1635431190000|2021-10-28 14:26:30|9662.3|9652.3|9663.8|9653.8|9664.5|9654.5|9662.3|9652.3|5
1635431200000|2021-10-28 14:26:40|9663.3|9653.3|9659.8|9649.8|9663.3|9653.3|9659.8|9649.8|9
1635431210000|2021-10-28 14:26:50|9660|9650|9659.3|9649.3|9661.3|9651.3|9659.3|9649.3|12
1635431220000|2021-10-28 14:27:00|9659.5|9649.5|9659.8|9649.8|9661.3|9651.3|9659.5|9649.5|7
1635431230000|2021-10-28 14:27:10|9659.5|9649.5|9659.3|9649.3|9659.5|9649.5|9658.3|9648.3|9
1635431240000|2021-10-28 14:27:20|9659.5|9649.5|9660.8|9650.8|9660.8|9650.8|9659.5|9649.5|5
1635431250000|2021-10-28 14:27:30|9659.9|9649.9|9661.3|9651.3|9661.3|9651.3|9659.9|9649.9|7
1635431260000|2021-10-28 14:27:40|9661.5|9651.5|9661.8|9651.8|9661.8|9651.8|9660.5|9650.5|9
1635431270000|2021-10-28 14:27:50|9662|9652|9660.3|9650.3|9662|9652|9659.3|9649.3|10
1635431280000|2021-10-28 14:28:00|9660|9650|9661|9651|9661|9651|9660|9650|4
1635431290000|2021-10-28 14:28:10|9661.3|9651.3|9666.8|9656.8|9667.3|9657.3|9661.3|9651.3|16
1635431300000|2021-10-28 14:28:20|9666.3|9656.3|9665.5|9655.5|9666.3|9656.3|9664.8|9654.8|8
1635431310000|2021-10-28 14:28:30|9665|9655|9666.8|9656.8|9667|9657|9665|9655|7
1635431320000|2021-10-28 14:28:40|9667|9657|9668|9658|9668.8|9658.8|9666.3|9656.3|14
1635431330000|2021-10-28 14:28:50|9667.3|9657.3|9667.5|9657.5|9667.8|9657.8|9666.8|9656.8|9
1635431340000|2021-10-28 14:29:00|9668|9658|9666.8|9656.8|9668|9658|9666.8|9656.8|6
1635431350000|2021-10-28 14:29:10|9667|9657|9665.8|9655.8|9667|9657|9665|9655|6
1635431360000|2021-10-28 14:29:20|9664.8|9654.8|9664.3|9654.3|9664.8|9654.8|9664|9654|3
1635431370000|2021-10-28 14:29:30|9664|9654|9661.8|9651.8|9664|9654|9661|9651|8
1635431380000|2021-10-28 14:29:40|9661.5|9651.5|9662|9652|9662|9652|9661.3|9651.3|5
1635431390000|2021-10-28 14:29:50|9661.3|9651.3|9660.8|9650.8|9661.3|9651.3|9658.5|9648.5|20
1635431400000|2021-10-28 14:30:00|9661|9651|9657|9647|9661|9651|9656.8|9646.8|10
1635431410000|2021-10-28 14:30:10|9656.8|9646.8|9658|9648|9658.8|9648.8|9656.5|9646.5|14
1635431420000|2021-10-28 14:30:20|9657.5|9647.5|9658.8|9648.8|9658.8|9648.8|9656.8|9646.8|7
1635431430000|2021-10-28 14:30:30|9658.3|9648.3|9661|9651|9661|9651|9658.3|9648.3|11
1635431440000|2021-10-28 14:30:40|9660.3|9650.3|9660|9650|9660.5|9650.5|9660|9650|3
1635431450000|2021-10-28 14:30:50|9659.5|9649.5|9657.3|9647.3|9659.5|9649.5|9657.3|9647.3|8
1635431460000|2021-10-28 14:31:00|9657.8|9647.8|9661.3|9651.3|9661.3|9651.3|9657.3|9647.3|12
1635431470000|2021-10-28 14:31:10|9661.8|9651.8|9661.8|9651.8|9662.5|9652.5|9660.3|9650.3|10
1635431480000|2021-10-28 14:31:20|9662|9652|9660.8|9650.8|9662.5|9652.5|9660.8|9650.8|7
1635431490000|2021-10-28 14:31:30|9661|9651|9662.5|9652.5|9662.8|9652.8|9661|9651|7
1635431500000|2021-10-28 14:31:40|9662.8|9652.8|9662|9652|9662.8|9652.8|9662|9652|2
1635431510000|2021-10-28 14:31:50|9662.3|9652.3|9660.8|9650.8|9662.5|9652.5|9660.5|9650.5|10
1635431520000|2021-10-28 14:32:00|9661|9651|9664.8|9654.8|9667|9657|9661|9651|18
1635431530000|2021-10-28 14:32:10|9664.3|9654.3|9663|9653|9665|9655|9662|9652|10
1635431540000|2021-10-28 14:32:20|9665|9655|9671.1|9661.1|9672.3|9662.3|9665|9655|14
1635431550000|2021-10-28 14:32:30|9671.4|9661.4|9671.9|9661.9|9671.9|9661.9|9671.4|9661.4|7
1635431560000|2021-10-28 14:32:40|9672|9662|9670.6|9660.6|9672.1|9662.1|9670.3|9660.3|12
1635431570000|2021-10-28 14:32:50|9670.9|9660.9|9670|9660|9671|9661|9670|9660|5
1635431580000|2021-10-28 14:33:00|9669.5|9659.5|9667.8|9657.8|9669.5|9659.5|9667.8|9657.8|12
1635431590000|2021-10-28 14:33:10|9667.5|9657.5|9665.3|9655.3|9667.8|9657.8|9665.3|9655.3|13
1635431600000|2021-10-28 14:33:20|9667.3|9657.3|9666.8|9656.8|9667.3|9657.3|9666.1|9656.1|7
1635431610000|2021-10-28 14:33:30|9666.5|9656.5|9664.5|9654.5|9666.5|9656.5|9663.3|9653.3|11
1635431620000|2021-10-28 14:33:40|9664|9654|9663.3|9653.3|9664|9654|9663|9653|8
1635431630000|2021-10-28 14:33:50|9662.5|9652.5|9660.8|9650.8|9663|9653|9659.5|9649.5|10
1635431640000|2021-10-28 14:34:00|9660.3|9650.3|9660.8|9650.8|9660.8|9650.8|9660.3|9650.3|4
1635431650000|2021-10-28 14:34:10|9660.5|9650.5|9660.8|9650.8|9660.8|9650.8|9660|9650|6
1635431660000|2021-10-28 14:34:20|9660.5|9650.5|9658.5|9648.5|9660.5|9650.5|9658.3|9648.3|7
1635431670000|2021-10-28 14:34:30|9658.8|9648.8|9659.3|9649.3|9659.8|9649.8|9658.3|9648.3|9
1635431680000|2021-10-28 14:34:40|9659.5|9649.5|9659.5|9649.5|9660.3|9650.3|9659.3|9649.3|8
1635431690000|2021-10-28 14:34:50|9659.8|9649.8|9657.8|9647.8|9660|9650|9657|9647|8
1635431700000|2021-10-28 14:35:00|9657.3|9647.3|9656.5|9646.5|9657.3|9647.3|9656.3|9646.3|5
1635431710000|2021-10-28 14:35:10|9656.8|9646.8|9653.5|9643.5|9657.5|9647.5|9653.5|9643.5|10
1635431720000|2021-10-28 14:35:20|9652.9|9642.9|9653|9643|9653|9643|9652.9|9642.9|2
1635431730000|2021-10-28 14:35:30|9652.8|9642.8|9650|9640|9652.8|9642.8|9649.8|9639.8|9
1635431740000|2021-10-28 14:35:40|9649.8|9639.8|9650.8|9640.8|9650.8|9640.8|9649.8|9639.8|4
1635431750000|2021-10-28 14:35:50|9651|9641|9652.5|9642.5|9652.5|9642.5|9651|9641|3
1635431760000|2021-10-28 14:36:00|9651|9641|9652.8|9642.8|9652.8|9642.8|9651|9641|7
1635431770000|2021-10-28 14:36:10|9653|9643|9652.5|9642.5|9653|9643|9652.5|9642.5|3
1635431780000|2021-10-28 14:36:20|9652.8|9642.8|9656.5|9646.5|9658|9648|9652.8|9642.8|12
1635431790000|2021-10-28 14:36:30|9656|9646|9656.3|9646.3|9657.3|9647.3|9655.8|9645.8|14
1635431800000|2021-10-28 14:36:40|9656|9646|9657.8|9647.8|9658|9648|9656|9646|8
1635431810000|2021-10-28 14:36:50|9657.5|9647.5|9655|9645|9657.5|9647.5|9655|9645|15
1635431820000|2021-10-28 14:37:00|9655.8|9645.8|9656|9646|9658.3|9648.3|9655.8|9645.8|14
1635431830000|2021-10-28 14:37:10|9655.5|9645.5|9654.8|9644.8|9655.5|9645.5|9654.3|9644.3|4
1635431840000|2021-10-28 14:37:20|9654.3|9644.3|9658|9648|9658.3|9648.3|9654.3|9644.3|8
1635431850000|2021-10-28 14:37:30|9658.3|9648.3|9657.5|9647.5|9658.3|9648.3|9657.5|9647.5|3
1635431860000|2021-10-28 14:37:40|9656.5|9646.5|9659.5|9649.5|9659.5|9649.5|9656.3|9646.3|9
1635431870000|2021-10-28 14:37:50|9658.8|9648.8|9658.8|9648.8|9659.3|9649.3|9658|9648|8
1635431880000|2021-10-28 14:38:00|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9657.5|9647.5|8
1635431890000|2021-10-28 14:38:10|9657.8|9647.8|9658|9648|9659|9649|9657.8|9647.8|9
1635431910000|2021-10-28 14:38:30|9657.5|9647.5|9656.3|9646.3|9660.3|9650.3|9656.3|9646.3|15
1635431920000|2021-10-28 14:38:40|9656|9646|9656.3|9646.3|9656.5|9646.5|9655.5|9645.5|5
1635431930000|2021-10-28 14:38:50|9656|9646|9655.3|9645.3|9657.3|9647.3|9655.3|9645.3|8
1635431940000|2021-10-28 14:39:00|9655.5|9645.5|9654.5|9644.5|9655.8|9645.8|9654.5|9644.5|7
1635431950000|2021-10-28 14:39:10|9653.8|9643.8|9650.8|9640.8|9653.8|9643.8|9650.8|9640.8|8
1635431960000|2021-10-28 14:39:20|9651.3|9641.3|9656.3|9646.3|9656.3|9646.3|9650.9|9640.9|14
1635431970000|2021-10-28 14:39:30|9656|9646|9658.5|9648.5|9659.3|9649.3|9656|9646|14
1635431980000|2021-10-28 14:39:40|9658.8|9648.8|9658.8|9648.8|9659.8|9649.8|9658.8|9648.8|10
1635431990000|2021-10-28 14:39:50|9658.3|9648.3|9656.5|9646.5|9658.3|9648.3|9656.5|9646.5|6
1635432000000|2021-10-28 14:40:00|9657.5|9647.5|9656.8|9646.8|9657.5|9647.5|9656|9646|7
1635432010000|2021-10-28 14:40:10|9657|9647|9658.3|9648.3|9658.3|9648.3|9656.5|9646.5|5
1635432020000|2021-10-28 14:40:20|9657.8|9647.8|9659|9649|9659|9649|9657.8|9647.8|9
1635432030000|2021-10-28 14:40:30|9658.8|9648.8|9662|9652|9662|9652|9658.8|9648.8|11
1635432040000|2021-10-28 14:40:40|9661|9651|9661.3|9651.3|9661.8|9651.8|9661|9651|8
1635432050000|2021-10-28 14:40:50|9661.5|9651.5|9658.5|9648.5|9661.5|9651.5|9658|9648|11
1635432060000|2021-10-28 14:41:00|9658.8|9648.8|9653.5|9643.5|9658.8|9648.8|9653.5|9643.5|13
1635432070000|2021-10-28 14:41:10|9653.8|9643.8|9649.8|9639.8|9653.8|9643.8|9649|9639|13
1635432080000|2021-10-28 14:41:20|9649|9639|9649|9639|9649.5|9639.5|9648.5|9638.5|5
1635432090000|2021-10-28 14:41:30|9648.3|9638.3|9647|9637|9648.3|9638.3|9647|9637|4
1635432100000|2021-10-28 14:41:40|9647.3|9637.3|9647.5|9637.5|9647.5|9637.5|9646.3|9636.3|3
1635432110000|2021-10-28 14:41:50|9647.8|9637.8|9651.3|9641.3|9651.8|9641.8|9647.8|9637.8|8
1635432120000|2021-10-28 14:42:00|9650.8|9640.8|9648.8|9638.8|9651.3|9641.3|9648.8|9638.8|9
1635432130000|2021-10-28 14:42:10|9648.3|9638.3|9647|9637|9648.3|9638.3|9647|9637|4
1635432140000|2021-10-28 14:42:20|9645.3|9635.3|9646|9636|9646.5|9636.5|9644.8|9634.8|11
1635432150000|2021-10-28 14:42:30|9645.8|9635.8|9646.8|9636.8|9647.5|9637.5|9645.8|9635.8|7
1635432160000|2021-10-28 14:42:40|9646.3|9636.3|9645.8|9635.8|9646.3|9636.3|9645.8|9635.8|4
1635432170000|2021-10-28 14:42:50|9645.5|9635.5|9641.8|9631.8|9645.5|9635.5|9641.8|9631.8|10
1635432180000|2021-10-28 14:43:00|9642|9632|9644|9634|9644|9634|9642|9632|6
1635432190000|2021-10-28 14:43:10|9643.9|9633.9|9647|9637|9647.8|9637.8|9643.9|9633.9|12
1635432200000|2021-10-28 14:43:20|9647.3|9637.3|9650.5|9640.5|9650.5|9640.5|9647.3|9637.3|13
1635432210000|2021-10-28 14:43:30|9651|9641|9650.3|9640.3|9651|9641|9650.3|9640.3|3
1635432220000|2021-10-28 14:43:40|9650.8|9640.8|9651.5|9641.5|9651.5|9641.5|9650.8|9640.8|2
1635432230000|2021-10-28 14:43:50|9651|9641|9650.8|9640.8|9651.5|9641.5|9649.8|9639.8|8
1635432240000|2021-10-28 14:44:00|9651|9641|9655.8|9645.8|9655.8|9645.8|9650.8|9640.8|16
1635432250000|2021-10-28 14:44:10|9655.5|9645.5|9655|9645|9655.5|9645.5|9654.5|9644.5|4
1635432260000|2021-10-28 14:44:20|9654.8|9644.8|9654|9644|9656.3|9646.3|9654|9644|9
1635432270000|2021-10-28 14:44:30|9653.8|9643.8|9653|9643|9653.8|9643.8|9653|9643|3
1635432290000|2021-10-28 14:44:50|9653.5|9643.5|9654.8|9644.8|9655|9645|9653.3|9643.3|7
1635432300000|2021-10-28 14:45:00|9654.3|9644.3|9649.8|9639.8|9654.3|9644.3|9649.5|9639.5|10
1635432310000|2021-10-28 14:45:10|9650.3|9640.3|9650|9640|9650.3|9640.3|9649.5|9639.5|5
1635432320000|2021-10-28 14:45:20|9649.8|9639.8|9652.8|9642.8|9652.8|9642.8|9649.5|9639.5|11
1635432330000|2021-10-28 14:45:30|9653|9643|9653.5|9643.5|9656|9646|9653|9643|13
1635432340000|2021-10-28 14:45:40|9654|9644|9655.5|9645.5|9655.5|9645.5|9654|9644|9
1635432350000|2021-10-28 14:45:50|9656.5|9646.5|9658|9648|9659|9649|9656.5|9646.5|6
1635432360000|2021-10-28 14:46:00|9659.3|9649.3|9661|9651|9661|9651|9659|9649|11
1635432370000|2021-10-28 14:46:10|9661.5|9651.5|9666.3|9656.3|9667|9657|9661.5|9651.5|17
1635432380000|2021-10-28 14:46:20|9666|9656|9667.3|9657.3|9668|9658|9665.3|9655.3|12
1635432390000|2021-10-28 14:46:30|9668|9658|9667.3|9657.3|9668.3|9658.3|9667.3|9657.3|8
1635432400000|2021-10-28 14:46:40|9668|9658|9666.3|9656.3|9668|9658|9666|9656|12
1635432410000|2021-10-28 14:46:50|9666.5|9656.5|9665.5|9655.5|9667.3|9657.3|9665.5|9655.5|5
1635432420000|2021-10-28 14:47:00|9665.3|9655.3|9666.3|9656.3|9666.8|9656.8|9665|9655|12
1635432430000|2021-10-28 14:47:10|9666.5|9656.5|9671|9661|9671|9661|9666.3|9656.3|13
1635432440000|2021-10-28 14:47:20|9670.3|9660.3|9669.5|9659.5|9670.5|9660.5|9669.5|9659.5|8
1635432450000|2021-10-28 14:47:30|9670|9660|9669|9659|9671.3|9661.3|9669|9659|8
1635432460000|2021-10-28 14:47:40|9669.3|9659.3|9668.5|9658.5|9670|9660|9668|9658|9
1635432470000|2021-10-28 14:47:50|9669|9659|9671|9661|9671.5|9661.5|9669|9659|11
1635432480000|2021-10-28 14:48:00|9670.8|9660.8|9670.5|9660.5|9671.3|9661.3|9670|9660|7
1635432490000|2021-10-28 14:48:10|9670.3|9660.3|9669.8|9659.8|9670.3|9660.3|9669.3|9659.3|10
1635432500000|2021-10-28 14:48:20|9669|9659|9668.8|9658.8|9670.3|9660.3|9668.5|9658.5|7
1635432510000|2021-10-28 14:48:30|9668.5|9658.5|9669|9659|9669|9659|9668|9658|4
1635432520000|2021-10-28 14:48:40|9668.3|9658.3|9670|9660|9670|9660|9668.3|9658.3|3
1635432530000|2021-10-28 14:48:50|9669.5|9659.5|9670|9660|9670|9660|9668.8|9658.8|6
1635432540000|2021-10-28 14:49:00|9670.5|9660.5|9670|9660|9671|9661|9670|9660|4
1635432550000|2021-10-28 14:49:10|9669.8|9659.8|9669.5|9659.5|9670|9660|9669.5|9659.5|11
1635432560000|2021-10-28 14:49:20|9668.5|9658.5|9670.8|9660.8|9670.8|9660.8|9668.5|9658.5|9
1635432570000|2021-10-28 14:49:30|9671|9661|9673.5|9663.5|9674.3|9664.3|9671|9661|17
1635432580000|2021-10-28 14:49:40|9674|9664|9669.5|9659.5|9674.5|9664.5|9669.5|9659.5|14
1635432590000|2021-10-28 14:49:50|9669.4|9659.4|9669.1|9659.1|9669.5|9659.5|9669.1|9659.1|7
1635432600000|2021-10-28 14:50:00|9669|9659|9667|9657|9669|9659|9667|9657|8
1635432610000|2021-10-28 14:50:10|9667.1|9657.1|9668.3|9658.3|9669.5|9659.5|9667.1|9657.1|10
1635432620000|2021-10-28 14:50:20|9668|9658|9669.5|9659.5|9669.5|9659.5|9668|9658|8
1635432630000|2021-10-28 14:50:30|9670|9660|9668.3|9658.3|9670|9660|9667.8|9657.8|14
1635432640000|2021-10-28 14:50:40|9668|9658|9667.3|9657.3|9668.5|9658.5|9667|9657|5
1635432650000|2021-10-28 14:50:50|9667.8|9657.8|9668.3|9658.3|9668.3|9658.3|9667|9657|7
1635432660000|2021-10-28 14:51:00|9668.5|9658.5|9669.5|9659.5|9669.5|9659.5|9668.5|9658.5|5
1635432670000|2021-10-28 14:51:10|9669.3|9659.3|9667.8|9657.8|9669.3|9659.3|9667.8|9657.8|6
1635432680000|2021-10-28 14:51:20|9666.8|9656.8|9667|9657|9667|9657|9665.8|9655.8|8
1635432690000|2021-10-28 14:51:30|9665.8|9655.8|9667.3|9657.3|9667.3|9657.3|9665.8|9655.8|11
1635432700000|2021-10-28 14:51:40|9667.5|9657.5|9667.8|9657.8|9668.8|9658.8|9667.3|9657.3|13
1635432710000|2021-10-28 14:51:50|9667.3|9657.3|9669.5|9659.5|9669.5|9659.5|9666.8|9656.8|16
1635432720000|2021-10-28 14:52:00|9669.3|9659.3|9669|9659|9669.5|9659.5|9668.8|9658.8|12
1635432730000|2021-10-28 14:52:10|9669.3|9659.3|9669|9659|9669.8|9659.8|9668.8|9658.8|9
1635432740000|2021-10-28 14:52:20|9669.3|9659.3|9668.5|9658.5|9669.8|9659.8|9668.5|9658.5|16
1635432750000|2021-10-28 14:52:30|9668.8|9658.8|9668.5|9658.5|9669.5|9659.5|9668.5|9658.5|15
1635432760000|2021-10-28 14:52:40|9668.3|9658.3|9668.3|9658.3|9669|9659|9668.3|9658.3|3
1635432770000|2021-10-28 14:52:50|9668.5|9658.5|9669.3|9659.3|9669.5|9659.5|9668.5|9658.5|6
1635432780000|2021-10-28 14:53:00|9668.8|9658.8|9668|9658|9669.3|9659.3|9667.8|9657.8|12
1635432790000|2021-10-28 14:53:10|9667.8|9657.8|9667.8|9657.8|9668.5|9658.5|9667.3|9657.3|10
1635432800000|2021-10-28 14:53:20|9668|9658|9668|9658|9668.3|9658.3|9667.3|9657.3|10
1635432810000|2021-10-28 14:53:30|9668.5|9658.5|9666.8|9656.8|9669|9659|9666.5|9656.5|10
1635432820000|2021-10-28 14:53:40|9667|9657|9667|9657|9667|9657|9666.5|9656.5|3
1635432830000|2021-10-28 14:53:50|9666.5|9656.5|9667|9657|9667.8|9657.8|9666.5|9656.5|13
1635432840000|2021-10-28 14:54:00|9666.5|9656.5|9667.8|9657.8|9667.8|9657.8|9666|9656|11
1635432850000|2021-10-28 14:54:10|9667.5|9657.5|9668|9658|9668|9658|9667.5|9657.5|3
1635432860000|2021-10-28 14:54:20|9667.8|9657.8|9671.3|9661.3|9671.3|9661.3|9667.8|9657.8|9
1635432870000|2021-10-28 14:54:30|9672.3|9662.3|9670|9660|9672.3|9662.3|9669.5|9659.5|14
1635432880000|2021-10-28 14:54:40|9669.8|9659.8|9669.8|9659.8|9670.5|9660.5|9669.8|9659.8|10
1635432890000|2021-10-28 14:54:50|9669.3|9659.3|9666.3|9656.3|9670|9660|9666|9656|18
1635432900000|2021-10-28 14:55:00|9666.5|9656.5|9668|9658|9668|9658|9666.3|9656.3|14
1635432910000|2021-10-28 14:55:10|9667.5|9657.5|9665.5|9655.5|9667.5|9657.5|9665.5|9655.5|4
1635432920000|2021-10-28 14:55:20|9661.8|9651.8|9664.3|9654.3|9664.5|9654.5|9661.5|9651.5|14
1635432930000|2021-10-28 14:55:30|9663.3|9653.3|9664.5|9654.5|9664.8|9654.8|9663.3|9653.3|16
1635432940000|2021-10-28 14:55:40|9664.8|9654.8|9664.3|9654.3|9665|9655|9664|9654|4
1635432950000|2021-10-28 14:55:50|9663.4|9653.4|9665.5|9655.5|9665.5|9655.5|9663.1|9653.1|7
1635432960000|2021-10-28 14:56:00|9665.8|9655.8|9666.8|9656.8|9667.8|9657.8|9665.8|9655.8|9
1635432970000|2021-10-28 14:56:10|9667.5|9657.5|9666.8|9656.8|9668.8|9658.8|9666.8|9656.8|12
1635432980000|2021-10-28 14:56:20|9666.3|9656.3|9665.5|9655.5|9666.8|9656.8|9665.5|9655.5|11
1635432990000|2021-10-28 14:56:30|9665.8|9655.8|9664|9654|9665.8|9655.8|9663.8|9653.8|5
1635433000000|2021-10-28 14:56:40|9663|9653|9663|9653|9663|9653|9662.8|9652.8|3
1635433010000|2021-10-28 14:56:50|9663.5|9653.5|9666.5|9656.5|9667|9657|9663.5|9653.5|12
1635433020000|2021-10-28 14:57:00|9667|9657|9667.3|9657.3|9667.5|9657.5|9666.5|9656.5|7
1635433030000|2021-10-28 14:57:10|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|9667.3|9657.3|3
1635433040000|2021-10-28 14:57:20|9667.3|9657.3|9666.5|9656.5|9667.5|9657.5|9664.8|9654.8|13
1635433050000|2021-10-28 14:57:30|9667|9657|9667|9657|9667.3|9657.3|9666.3|9656.3|8
1635433060000|2021-10-28 14:57:40|9667.3|9657.3|9665.6|9655.6|9667.3|9657.3|9665.4|9655.4|5
1635433070000|2021-10-28 14:57:50|9665.9|9655.9|9668.5|9658.5|9668.5|9658.5|9665.9|9655.9|14
1635433090000|2021-10-28 14:58:10|9669|9659|9667|9657|9669|9659|9667|9657|6
1635433100000|2021-10-28 14:58:20|9667.3|9657.3|9666.3|9656.3|9667.3|9657.3|9666.3|9656.3|3
1635433110000|2021-10-28 14:58:30|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|9665|9655|3
1635433120000|2021-10-28 14:58:40|9665|9655|9665|9655|9665|9655|9665|9655|1
1635433130000|2021-10-28 14:58:50|9666.5|9656.5|9665.8|9655.8|9666.5|9656.5|9665.6|9655.6|3
1635433140000|2021-10-28 14:59:00|9665.9|9655.9|9666|9656|9666|9656|9665.3|9655.3|4
1635433150000|2021-10-28 14:59:10|9665.8|9655.8|9667.3|9657.3|9667.5|9657.5|9665.8|9655.8|9
1635433160000|2021-10-28 14:59:20|9667.5|9657.5|9667.3|9657.3|9667.5|9657.5|9667.3|9657.3|2
1635433170000|2021-10-28 14:59:30|9667.5|9657.5|9667.8|9657.8|9667.8|9657.8|9667.5|9657.5|2
1635433180000|2021-10-28 14:59:40|9668|9658|9668|9658|9668|9658|9668|9658|1
1635433190000|2021-10-28 14:59:50|9668.3|9658.3|9668.5|9658.5|9669|9659|9668.3|9658.3|6
1635433200000|2021-10-28 15:00:00|9668.3|9658.3|9669|9659|9669|9659|9668.3|9658.3|4
1635433210000|2021-10-28 15:00:10|9669.8|9659.8|9673.3|9663.3|9673.5|9663.5|9669|9659|8
1635433220000|2021-10-28 15:00:20|9673.5|9663.5|9680|9670|9680.3|9670.3|9673.5|9663.5|17
1635433230000|2021-10-28 15:00:30|9680.5|9670.5|9679|9669|9680.5|9670.5|9679|9669|5
1635433240000|2021-10-28 15:00:40|9679.3|9669.3|9681|9671|9681|9671|9679.3|9669.3|6
1635433250000|2021-10-28 15:00:50|9680.8|9670.8|9683.3|9673.3|9683.3|9673.3|9680.5|9670.5|6
1635433260000|2021-10-28 15:01:00|9683.8|9673.8|9687.1|9677.1|9687.1|9677.1|9683.8|9673.8|6
1635433270000|2021-10-28 15:01:10|9686.3|9676.3|9686.5|9676.5|9686.5|9676.5|9686|9676|4
1635433280000|2021-10-28 15:01:20|9686.3|9676.3|9685.8|9675.8|9686.3|9676.3|9685.8|9675.8|3
1635433290000|2021-10-28 15:01:30|9685|9675|9683.3|9673.3|9685|9675|9681.5|9671.5|12
1635433300000|2021-10-28 15:01:40|9683|9673|9686.5|9676.5|9686.6|9676.6|9683|9673|5
1635433310000|2021-10-28 15:01:50|9686.3|9676.3|9689.5|9679.5|9689.5|9679.5|9685.8|9675.8|7
1635433320000|2021-10-28 15:02:00|9688.8|9678.8|9690.3|9680.3|9690.3|9680.3|9688.8|9678.8|5
1635433330000|2021-10-28 15:02:10|9690.5|9680.5|9690.3|9680.3|9690.5|9680.5|9690.3|9680.3|2
1635433340000|2021-10-28 15:02:20|9690|9680|9691.5|9681.5|9691.8|9681.8|9689.8|9679.8|7
1635433350000|2021-10-28 15:02:30|9692|9682|9691.8|9681.8|9692|9682|9691.8|9681.8|4
1635433360000|2021-10-28 15:02:40|9692|9682|9697.3|9687.3|9697.8|9687.8|9692|9682|12
1635433370000|2021-10-28 15:02:50|9697.5|9687.5|9697.3|9687.3|9698|9688|9696.8|9686.8|12
1635433380000|2021-10-28 15:03:00|9697|9687|9692.8|9682.8|9697|9687|9692.3|9682.3|12
1635433390000|2021-10-28 15:03:10|9692.3|9682.3|9696|9686|9696.5|9686.5|9691.3|9681.3|10
1635433400000|2021-10-28 15:03:20|9696.8|9686.8|9696.5|9686.5|9697.3|9687.3|9696|9686|6
1635433410000|2021-10-28 15:03:30|9696|9686|9696|9686|9697|9687|9696|9686|11
1635433420000|2021-10-28 15:03:40|9696.8|9686.8|9693.5|9683.5|9696.8|9686.8|9692.5|9682.5|17
1635433430000|2021-10-28 15:03:50|9693|9683|9691.8|9681.8|9693|9683|9691.8|9681.8|6
1635433440000|2021-10-28 15:04:00|9692|9682|9691.8|9681.8|9692|9682|9691.3|9681.3|15
1635433450000|2021-10-28 15:04:10|9691.3|9681.3|9691.8|9681.8|9692.3|9682.3|9690.8|9680.8|9
1635433460000|2021-10-28 15:04:20|9692.6|9682.6|9694.3|9684.3|9695.8|9685.8|9692.6|9682.6|17
1635433470000|2021-10-28 15:04:30|9694|9684|9694.5|9684.5|9695.3|9685.3|9694|9684|9
1635433480000|2021-10-28 15:04:40|9695.3|9685.3|9693.8|9683.8|9695.3|9685.3|9693.8|9683.8|12
1635433490000|2021-10-28 15:04:50|9694.8|9684.8|9693.8|9683.8|9695|9685|9693.8|9683.8|10
1635433500000|2021-10-28 15:05:00|9695|9685|9692.1|9682.1|9695|9685|9691.8|9681.8|10
1635433510000|2021-10-28 15:05:10|9691.5|9681.5|9691.3|9681.3|9691.8|9681.8|9690.8|9680.8|5
1635433520000|2021-10-28 15:05:20|9691.5|9681.5|9690.8|9680.8|9692|9682|9690.8|9680.8|11
1635433530000|2021-10-28 15:05:30|9691.3|9681.3|9690.8|9680.8|9691.8|9681.8|9690.8|9680.8|11
1635433540000|2021-10-28 15:05:40|9691|9681|9690.8|9680.8|9691.3|9681.3|9690.3|9680.3|13
1635433550000|2021-10-28 15:05:50|9691.3|9681.3|9692|9682|9692.3|9682.3|9690.8|9680.8|17
1635433560000|2021-10-28 15:06:00|9691.5|9681.5|9694.5|9684.5|9696.3|9686.3|9690.8|9680.8|18
1635433570000|2021-10-28 15:06:10|9694.3|9684.3|9696|9686|9697|9687|9694.3|9684.3|12
1635433580000|2021-10-28 15:06:20|9696.5|9686.5|9695.8|9685.8|9696.8|9686.8|9695.8|9685.8|7
1635433590000|2021-10-28 15:06:30|9695.3|9685.3|9696|9686|9697.8|9687.8|9695.3|9685.3|8
1635433600000|2021-10-28 15:06:40|9696.3|9686.3|9696|9686|9696.3|9686.3|9696|9686|2
1635433610000|2021-10-28 15:06:50|9696.8|9686.8|9696.3|9686.3|9696.8|9686.8|9696|9686|12
1635433620000|2021-10-28 15:07:00|9696|9686|9696|9686|9696.5|9686.5|9696|9686|6
1635433630000|2021-10-28 15:07:10|9696.3|9686.3|9697.3|9687.3|9697.3|9687.3|9696.3|9686.3|5
1635433640000|2021-10-28 15:07:20|9696|9686|9697.3|9687.3|9697.3|9687.3|9696|9686|5
1635433650000|2021-10-28 15:07:30|9697|9687|9697|9687|9697.3|9687.3|9697|9687|3
1635433660000|2021-10-28 15:07:40|9697.3|9687.3|9697.6|9687.6|9697.9|9687.9|9695.8|9685.8|8
1635433670000|2021-10-28 15:07:50|9697.9|9687.9|9695.5|9685.5|9697.9|9687.9|9695.5|9685.5|15
1635433680000|2021-10-28 15:08:00|9695.8|9685.8|9696.5|9686.5|9696.8|9686.8|9695.8|9685.8|4
1635433690000|2021-10-28 15:08:10|9696.3|9686.3|9696.3|9686.3|9696.3|9686.3|9696|9686|3
1635433700000|2021-10-28 15:08:20|9695.5|9685.5|9695.5|9685.5|9696.3|9686.3|9695.5|9685.5|5
1635433710000|2021-10-28 15:08:30|9696.3|9686.3|9692|9682|9696.3|9686.3|9692|9682|8
1635433720000|2021-10-28 15:08:40|9691.8|9681.8|9690.5|9680.5|9691.8|9681.8|9689.3|9679.3|9
1635433730000|2021-10-28 15:08:50|9690.8|9680.8|9690.8|9680.8|9691|9681|9689|9679|12
1635433740000|2021-10-28 15:09:00|9690.3|9680.3|9688.3|9678.3|9690.3|9680.3|9688.3|9678.3|15
1635433750000|2021-10-28 15:09:10|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|1
1635433760000|2021-10-28 15:09:20|9687.5|9677.5|9683.5|9673.5|9687.5|9677.5|9682.3|9672.3|16
1635433770000|2021-10-28 15:09:30|9682.5|9672.5|9681.3|9671.3|9683.3|9673.3|9681.3|9671.3|7
1635433780000|2021-10-28 15:09:40|9681.5|9671.5|9688.3|9678.3|9688.3|9678.3|9680|9670|12
1635433790000|2021-10-28 15:09:50|9689.3|9679.3|9686.8|9676.8|9689.8|9679.8|9686.8|9676.8|13
1635433800000|2021-10-28 15:10:00|9687.3|9677.3|9685.8|9675.8|9687.3|9677.3|9685.5|9675.5|7
1635433810000|2021-10-28 15:10:10|9684.8|9674.8|9685|9675|9686.5|9676.5|9684.8|9674.8|9
1635433820000|2021-10-28 15:10:20|9684.5|9674.5|9683.8|9673.8|9685|9675|9683.8|9673.8|9
1635433830000|2021-10-28 15:10:30|9683.3|9673.3|9682.8|9672.8|9683.5|9673.5|9682.8|9672.8|5
1635433840000|2021-10-28 15:10:40|9682.3|9672.3|9682|9672|9683|9673|9682|9672|8
1635433850000|2021-10-28 15:10:50|9681.8|9671.8|9680|9670|9681.8|9671.8|9680|9670|4
1635433860000|2021-10-28 15:11:00|9680.5|9670.5|9681.3|9671.3|9682.3|9672.3|9680.5|9670.5|4
1635433870000|2021-10-28 15:11:10|9681|9671|9680.8|9670.8|9682|9672|9679.5|9669.5|13
1635433880000|2021-10-28 15:11:20|9679.5|9669.5|9679.3|9669.3|9681.5|9671.5|9679.3|9669.3|15
1635433890000|2021-10-28 15:11:30|9677.8|9667.8|9680|9670|9680.5|9670.5|9677.8|9667.8|8
1635433900000|2021-10-28 15:11:40|9679.8|9669.8|9679.8|9669.8|9680.3|9670.3|9677.5|9667.5|11
1635433910000|2021-10-28 15:11:50|9680|9670|9679.3|9669.3|9680|9670|9679|9669|8
1635433920000|2021-10-28 15:12:00|9680.3|9670.3|9680|9670|9680.3|9670.3|9678.8|9668.8|4
1635433930000|2021-10-28 15:12:10|9680.5|9670.5|9680.5|9670.5|9681|9671|9680.5|9670.5|3
1635433940000|2021-10-28 15:12:20|9680.3|9670.3|9681|9671|9681|9671|9678.8|9668.8|12
1635433950000|2021-10-28 15:12:30|9680.8|9670.8|9679.8|9669.8|9680.8|9670.8|9679.8|9669.8|11
1635433960000|2021-10-28 15:12:40|9679.3|9669.3|9678.5|9668.5|9679.3|9669.3|9678.5|9668.5|5
1635433970000|2021-10-28 15:12:50|9678.3|9668.3|9678.3|9668.3|9678.5|9668.5|9677.8|9667.8|9
1635433980000|2021-10-28 15:13:00|9678.5|9668.5|9678.8|9668.8|9678.8|9668.8|9677.5|9667.5|8
1635433990000|2021-10-28 15:13:10|9679.3|9669.3|9681.3|9671.3|9681.8|9671.8|9679.3|9669.3|6
1635434000000|2021-10-28 15:13:20|9681|9671|9682.3|9672.3|9682.3|9672.3|9680.5|9670.5|7
1635434010000|2021-10-28 15:13:30|9684.3|9674.3|9681.3|9671.3|9684.3|9674.3|9680.3|9670.3|12
1635434020000|2021-10-28 15:13:40|9681.8|9671.8|9680.3|9670.3|9681.8|9671.8|9680.3|9670.3|5
1635434030000|2021-10-28 15:13:50|9680|9670|9678.8|9668.8|9680|9670|9678.3|9668.3|10
1635434040000|2021-10-28 15:14:00|9679|9669|9676.8|9666.8|9679|9669|9674.8|9664.8|23
1635434050000|2021-10-28 15:14:10|9677|9667|9674|9664|9677|9667|9673.3|9663.3|8
1635434060000|2021-10-28 15:14:20|9673.8|9663.8|9675.5|9665.5|9675.5|9665.5|9673.3|9663.3|7
1635434070000|2021-10-28 15:14:30|9676|9666|9674.5|9664.5|9676|9666|9674.3|9664.3|7
1635434080000|2021-10-28 15:14:40|9674|9664|9673.3|9663.3|9674|9664|9673|9663|9
1635434090000|2021-10-28 15:14:50|9673|9663|9673|9663|9673.8|9663.8|9672.8|9662.8|12
1635434100000|2021-10-28 15:15:00|9672.8|9662.8|9672|9662|9673.3|9663.3|9672|9662|11
1635434110000|2021-10-28 15:15:10|9673|9663|9671.8|9661.8|9673.3|9663.3|9671.3|9661.3|12
1635434120000|2021-10-28 15:15:20|9672|9662|9667.8|9657.8|9672|9662|9667.8|9657.8|14
1635434130000|2021-10-28 15:15:30|9667.3|9657.3|9667.3|9657.3|9668.3|9658.3|9667.3|9657.3|7
1635434140000|2021-10-28 15:15:40|9667|9657|9663.8|9653.8|9667|9657|9663.8|9653.8|15
1635434150000|2021-10-28 15:15:50|9664|9654|9662.8|9652.8|9664|9654|9662.3|9652.3|12
1635434160000|2021-10-28 15:16:00|9662.3|9652.3|9661|9651|9662.8|9652.8|9661|9651|8
1635434170000|2021-10-28 15:16:10|9660.8|9650.8|9658|9648|9660.8|9650.8|9657.5|9647.5|16
1635434180000|2021-10-28 15:16:20|9657.5|9647.5|9659|9649|9659.3|9649.3|9657.5|9647.5|6
1635434190000|2021-10-28 15:16:30|9659.3|9649.3|9659.3|9649.3|9659.8|9649.8|9659|9649|10
1635434200000|2021-10-28 15:16:40|9659|9649|9659.5|9649.5|9659.5|9649.5|9656.8|9646.8|16
1635434210000|2021-10-28 15:16:50|9659|9649|9661.9|9651.9|9661.9|9651.9|9659|9649|21
1635434220000|2021-10-28 15:17:00|9661.8|9651.8|9661.8|9651.8|9662.5|9652.5|9661|9651|13
1635434230000|2021-10-28 15:17:10|9661.5|9651.5|9661.3|9651.3|9662|9652|9660.3|9650.3|17
1635434240000|2021-10-28 15:17:20|9660.3|9650.3|9662.5|9652.5|9662.5|9652.5|9659|9649|16
1635434250000|2021-10-28 15:17:30|9663|9653|9661|9651|9663.3|9653.3|9660.3|9650.3|14
1635434260000|2021-10-28 15:17:40|9662.3|9652.3|9661.5|9651.5|9662.8|9652.8|9661.5|9651.5|19
1635434270000|2021-10-28 15:17:50|9661.8|9651.8|9662.8|9652.8|9662.8|9652.8|9660.6|9650.6|11
1635434280000|2021-10-28 15:18:00|9663.1|9653.1|9663|9653|9664|9654|9663|9653|7
1635434290000|2021-10-28 15:18:10|9663.5|9653.5|9660.8|9650.8|9663.5|9653.5|9660.8|9650.8|6
1635434300000|2021-10-28 15:18:20|9661.3|9651.3|9662.5|9652.5|9663|9653|9661.3|9651.3|8
1635434310000|2021-10-28 15:18:30|9662|9652|9664|9654|9664|9654|9662|9652|4
1635434320000|2021-10-28 15:18:40|9663.8|9653.8|9664|9654|9664|9654|9663.5|9653.5|7
1635434340000|2021-10-28 15:19:00|9665|9655|9664.5|9654.5|9665|9655|9664|9654|4
1635434350000|2021-10-28 15:19:10|9665.3|9655.3|9667.8|9657.8|9667.8|9657.8|9665.3|9655.3|7
1635434360000|2021-10-28 15:19:20|9667.5|9657.5|9667.5|9657.5|9668|9658|9667|9657|8
1635434370000|2021-10-28 15:19:30|9669|9659|9668|9658|9669|9659|9668|9658|5
1635434380000|2021-10-28 15:19:40|9667.5|9657.5|9668|9658|9668.5|9658.5|9667.5|9657.5|6
1635434390000|2021-10-28 15:19:50|9669|9659|9668.8|9658.8|9669|9659|9667.1|9657.1|12
1635434400000|2021-10-28 15:20:00|9668.5|9658.5|9668.4|9658.4|9669.5|9659.5|9667.3|9657.3|11
1635434410000|2021-10-28 15:20:10|9668.3|9658.3|9666.9|9656.9|9668.3|9658.3|9665.8|9655.8|8
1635434420000|2021-10-28 15:20:20|9666.8|9656.8|9667|9657|9667.5|9657.5|9666.5|9656.5|8
1635434430000|2021-10-28 15:20:30|9666.8|9656.8|9665.8|9655.8|9666.8|9656.8|9665.8|9655.8|4
1635434440000|2021-10-28 15:20:40|9665.3|9655.3|9666|9656|9666.3|9656.3|9665.3|9655.3|5
1635434450000|2021-10-28 15:20:50|9666.8|9656.8|9667.3|9657.3|9667.3|9657.3|9665.5|9655.5|8
1635434460000|2021-10-28 15:21:00|9667|9657|9666|9656|9667|9657|9666|9656|4
1635434470000|2021-10-28 15:21:10|9665.8|9655.8|9670.8|9660.8|9671.8|9661.8|9665|9655|13
1635434480000|2021-10-28 15:21:20|9670.5|9660.5|9671|9661|9671|9661|9670|9660|4
1635434490000|2021-10-28 15:21:30|9670.8|9660.8|9667.8|9657.8|9670.8|9660.8|9667.8|9657.8|7
1635434500000|2021-10-28 15:21:40|9668.5|9658.5|9667.5|9657.5|9668.5|9658.5|9667.5|9657.5|10
1635434510000|2021-10-28 15:21:50|9667.8|9657.8|9668.5|9658.5|9669|9659|9667.8|9657.8|11
1635434520000|2021-10-28 15:22:00|9669|9659|9669|9659|9669|9659|9669|9659|1
1635434530000|2021-10-28 15:22:10|9668.8|9658.8|9667.8|9657.8|9669.3|9659.3|9667.5|9657.5|13
1635434540000|2021-10-28 15:22:20|9667.3|9657.3|9667|9657|9667.8|9657.8|9667|9657|5
1635434550000|2021-10-28 15:22:30|9666.8|9656.8|9664.3|9654.3|9666.8|9656.8|9663.5|9653.5|4
1635434560000|2021-10-28 15:22:40|9664.5|9654.5|9665.5|9655.5|9666.8|9656.8|9664.5|9654.5|13
1635434570000|2021-10-28 15:22:50|9665|9655|9665.5|9655.5|9665.5|9655.5|9664.3|9654.3|10
1635434580000|2021-10-28 15:23:00|9665|9655|9661|9651|9665|9655|9660.3|9650.3|19
1635434590000|2021-10-28 15:23:10|9661.8|9651.8|9663.3|9653.3|9663.3|9653.3|9660.8|9650.8|11
1635434600000|2021-10-28 15:23:20|9663.5|9653.5|9662.8|9652.8|9663.5|9653.5|9660.8|9650.8|7
1635434610000|2021-10-28 15:23:30|9662.3|9652.3|9661.5|9651.5|9662.8|9652.8|9661|9651|7
1635434620000|2021-10-28 15:23:40|9661.8|9651.8|9659.8|9649.8|9662|9652|9659.8|9649.8|12
1635434630000|2021-10-28 15:23:50|9660.3|9650.3|9658.8|9648.8|9660.3|9650.3|9658.3|9648.3|5
1635434640000|2021-10-28 15:24:00|9659.3|9649.3|9659.8|9649.8|9659.8|9649.8|9659.3|9649.3|2
1635434650000|2021-10-28 15:24:10|9659.3|9649.3|9659.5|9649.5|9659.8|9649.8|9658.8|9648.8|8
1635434660000|2021-10-28 15:24:20|9659.8|9649.8|9659.3|9649.3|9660.5|9650.5|9659.3|9649.3|6
1635434670000|2021-10-28 15:24:30|9659.8|9649.8|9659.3|9649.3|9659.8|9649.8|9659|9649|6
1635434680000|2021-10-28 15:24:40|9659|9649|9662|9652|9662.3|9652.3|9658.8|9648.8|13
1635434690000|2021-10-28 15:24:50|9661.8|9651.8|9663.9|9653.9|9664|9654|9661.8|9651.8|4
1635434700000|2021-10-28 15:25:00|9663.8|9653.8|9663.8|9653.8|9664.3|9654.3|9663.3|9653.3|9
1635434710000|2021-10-28 15:25:10|9663.5|9653.5|9661.8|9651.8|9663.5|9653.5|9659.8|9649.8|12
1635434720000|2021-10-28 15:25:20|9661.3|9651.3|9662.3|9652.3|9662.3|9652.3|9661.3|9651.3|3
1635434730000|2021-10-28 15:25:30|9662.5|9652.5|9666.5|9656.5|9666.6|9656.6|9662.5|9652.5|7
1635434740000|2021-10-28 15:25:40|9666.4|9656.4|9666|9656|9666.4|9656.4|9664.5|9654.5|7
1635434750000|2021-10-28 15:25:50|9665.8|9655.8|9666.3|9656.3|9666.3|9656.3|9665.5|9655.5|5
1635434760000|2021-10-28 15:26:00|9666|9656|9666|9656|9666|9656|9665.3|9655.3|9
1635434770000|2021-10-28 15:26:10|9666.3|9656.3|9670.3|9660.3|9670.3|9660.3|9666|9656|7
1635434780000|2021-10-28 15:26:20|9670.5|9660.5|9673.3|9663.3|9673.3|9663.3|9670.3|9660.3|16
1635434790000|2021-10-28 15:26:30|9673.5|9663.5|9672|9662|9673.5|9663.5|9672|9662|9
1635434800000|2021-10-28 15:26:40|9672.3|9662.3|9671.3|9661.3|9673|9663|9670.8|9660.8|12
1635434810000|2021-10-28 15:26:50|9671.5|9661.5|9670.8|9660.8|9671.5|9661.5|9670.8|9660.8|6
1635434830000|2021-10-28 15:27:10|9670.5|9660.5|9670.8|9660.8|9670.8|9660.8|9670.5|9660.5|4
1635434840000|2021-10-28 15:27:20|9671|9661|9672.8|9662.8|9673.3|9663.3|9671|9661|9
1635434850000|2021-10-28 15:27:30|9672.3|9662.3|9670.5|9660.5|9672.3|9662.3|9670.5|9660.5|6
1635434860000|2021-10-28 15:27:40|9670.8|9660.8|9671|9661|9671|9661|9670.8|9660.8|2
1635434870000|2021-10-28 15:27:50|9671.3|9661.3|9674.1|9664.1|9674.9|9664.9|9671.3|9661.3|9
1635434880000|2021-10-28 15:28:00|9674.3|9664.3|9673.4|9663.4|9674.3|9664.3|9673.4|9663.4|6
1635434890000|2021-10-28 15:28:10|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|1
1635434900000|2021-10-28 15:28:20|9672.8|9662.8|9672.3|9662.3|9672.8|9662.8|9672.3|9662.3|2
1635434910000|2021-10-28 15:28:30|9672|9662|9671.8|9661.8|9672|9662|9671.8|9661.8|2
1635434920000|2021-10-28 15:28:40|9672|9662|9672.8|9662.8|9672.8|9662.8|9672|9662|4
1635434930000|2021-10-28 15:28:50|9672.5|9662.5|9671.5|9661.5|9672.5|9662.5|9671.5|9661.5|4
1635434940000|2021-10-28 15:29:00|9671.8|9661.8|9672.5|9662.5|9672.5|9662.5|9671.8|9661.8|3
1635434950000|2021-10-28 15:29:10|9672.8|9662.8|9673.5|9663.5|9673.5|9663.5|9672.8|9662.8|14
1635434960000|2021-10-28 15:29:20|9673.3|9663.3|9673.5|9663.5|9674.5|9664.5|9673.3|9663.3|9
1635434970000|2021-10-28 15:29:30|9673.3|9663.3|9671.5|9661.5|9673.5|9663.5|9671.5|9661.5|6
1635434980000|2021-10-28 15:29:40|9671.3|9661.3|9671|9661|9671.3|9661.3|9671|9661|2
1635434990000|2021-10-28 15:29:50|9670.8|9660.8|9670|9660|9670.8|9660.8|9669.5|9659.5|6
1635435000000|2021-10-28 15:30:00|9669.8|9659.8|9669.8|9659.8|9670|9660|9669|9659|12
1635435010000|2021-10-28 15:30:10|9669.5|9659.5|9669|9659|9670.3|9660.3|9668.5|9658.5|8
1635435020000|2021-10-28 15:30:20|9669.3|9659.3|9670.5|9660.5|9670.8|9660.8|9669|9659|7
1635435030000|2021-10-28 15:30:30|9671.5|9661.5|9670.5|9660.5|9671.5|9661.5|9670.5|9660.5|2
1635435040000|2021-10-28 15:30:40|9670.3|9660.3|9674|9664|9674.5|9664.5|9670.3|9660.3|6
1635435050000|2021-10-28 15:30:50|9673.5|9663.5|9674.5|9664.5|9675|9665|9673.5|9663.5|4
1635435060000|2021-10-28 15:31:00|9675.5|9665.5|9673.8|9663.8|9675.5|9665.5|9673|9663|12
1635435070000|2021-10-28 15:31:10|9673.5|9663.5|9672.8|9662.8|9673.5|9663.5|9672.8|9662.8|4
1635435080000|2021-10-28 15:31:20|9672|9662|9672.5|9662.5|9672.8|9662.8|9672|9662|4
1635435090000|2021-10-28 15:31:30|9671.3|9661.3|9670.8|9660.8|9671.3|9661.3|9670|9660|4
1635435100000|2021-10-28 15:31:40|9669.8|9659.8|9669.5|9659.5|9670.3|9660.3|9668.8|9658.8|6
1635435110000|2021-10-28 15:31:50|9668.5|9658.5|9668.5|9658.5|9668.8|9658.8|9668.5|9658.5|3
1635435120000|2021-10-28 15:32:00|9668.8|9658.8|9668.3|9658.3|9668.8|9658.8|9667.8|9657.8|6
1635435130000|2021-10-28 15:32:10|9667.8|9657.8|9665.1|9655.1|9667.8|9657.8|9665.1|9655.1|4
1635435140000|2021-10-28 15:32:20|9664.1|9654.1|9663|9653|9664.1|9654.1|9663|9653|10
1635435150000|2021-10-28 15:32:30|9662.8|9652.8|9662.8|9652.8|9663.3|9653.3|9662.3|9652.3|6
1635435160000|2021-10-28 15:32:40|9663.8|9653.8|9664|9654|9664.3|9654.3|9663.8|9653.8|8
1635435170000|2021-10-28 15:32:50|9664.3|9654.3|9664|9654|9664.3|9654.3|9664|9654|6
1635435180000|2021-10-28 15:33:00|9663.8|9653.8|9662.8|9652.8|9664.3|9654.3|9662.8|9652.8|9
1635435190000|2021-10-28 15:33:10|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1635435200000|2021-10-28 15:33:20|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|1
1635435210000|2021-10-28 15:33:30|9663|9653|9662.5|9652.5|9663.8|9653.8|9662.5|9652.5|3
1635435220000|2021-10-28 15:33:40|9662.8|9652.8|9663|9653|9663|9653|9662.8|9652.8|2
1635435230000|2021-10-28 15:33:50|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|1
1635435240000|2021-10-28 15:34:00|9663|9653|9663|9653|9663|9653|9662.5|9652.5|5
1635435250000|2021-10-28 15:34:10|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|1
1635435270000|2021-10-28 15:34:30|9663|9653|9663|9653|9663|9653|9663|9653|1
1635435280000|2021-10-28 15:34:40|9663.3|9653.3|9663.3|9653.3|9663.5|9653.5|9662.8|9652.8|6
1635435290000|2021-10-28 15:34:50|9664.3|9654.3|9664.5|9654.5|9665.3|9655.3|9664|9654|6
1635435300000|2021-10-28 15:35:00|9664.8|9654.8|9664.5|9654.5|9665|9655|9664.5|9654.5|4
1635435310000|2021-10-28 15:35:10|9663.8|9653.8|9666.3|9656.3|9667.5|9657.5|9663.8|9653.8|9
1635435320000|2021-10-28 15:35:20|9666|9656|9665.8|9655.8|9666|9656|9665.5|9655.5|3
1635435330000|2021-10-28 15:35:30|9665.5|9655.5|9665.8|9655.8|9665.8|9655.8|9665|9655|8
1635435340000|2021-10-28 15:35:40|9665.5|9655.5|9668.5|9658.5|9668.5|9658.5|9665.1|9655.1|11
1635435350000|2021-10-28 15:35:50|9668|9658|9670|9660|9670|9660|9668|9658|3
1635435370000|2021-10-28 15:36:10|9669.5|9659.5|9670.3|9660.3|9670.3|9660.3|9669.5|9659.5|3
1635435380000|2021-10-28 15:36:20|9670.8|9660.8|9672.3|9662.3|9672.3|9662.3|9670.8|9660.8|3
1635435390000|2021-10-28 15:36:30|9672.5|9662.5|9673.5|9663.5|9673.5|9663.5|9672.5|9662.5|2
1635435400000|2021-10-28 15:36:40|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|1
1635435410000|2021-10-28 15:36:50|9673.5|9663.5|9674.5|9664.5|9674.5|9664.5|9673.3|9663.3|4
1635435420000|2021-10-28 15:37:00|9674.8|9664.8|9673.5|9663.5|9675|9665|9673.5|9663.5|5
1635435430000|2021-10-28 15:37:10|9673.6|9663.6|9673.4|9663.4|9673.9|9663.9|9673.4|9663.4|3
1635435440000|2021-10-28 15:37:20|9673.1|9663.1|9674.8|9664.8|9674.8|9664.8|9672.3|9662.3|9
1635435450000|2021-10-28 15:37:30|9675|9665|9675|9665|9675|9665|9675|9665|1
1635435460000|2021-10-28 15:37:40|9675.3|9665.3|9675.5|9665.5|9675.5|9665.5|9675.3|9665.3|2
1635435470000|2021-10-28 15:37:50|9675|9665|9673.8|9663.8|9675|9665|9673.8|9663.8|2
1635435480000|2021-10-28 15:38:00|9673.3|9663.3|9671.3|9661.3|9673.3|9663.3|9671.3|9661.3|8
1635435490000|2021-10-28 15:38:10|9670.8|9660.8|9670|9660|9671|9661|9669.1|9659.1|14
1635435500000|2021-10-28 15:38:20|9670.1|9660.1|9670.5|9660.5|9670.8|9660.8|9670.1|9660.1|6
1635435510000|2021-10-28 15:38:30|9671|9661|9672.5|9662.5|9672.5|9662.5|9671|9661|5
1635435520000|2021-10-28 15:38:40|9672.8|9662.8|9673.8|9663.8|9674.3|9664.3|9672.8|9662.8|7
1635435540000|2021-10-28 15:39:00|9674|9664|9674|9664|9674.3|9664.3|9673.8|9663.8|4
1635435550000|2021-10-28 15:39:10|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|1
1635435560000|2021-10-28 15:39:20|9674.3|9664.3|9673.8|9663.8|9674.5|9664.5|9673.8|9663.8|4
1635435570000|2021-10-28 15:39:30|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|1
1635435580000|2021-10-28 15:39:40|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|1
1635435590000|2021-10-28 15:39:50|9673.8|9663.8|9673.3|9663.3|9674.3|9664.3|9673.3|9663.3|4
1635435600000|2021-10-28 15:40:00|9673.8|9663.8|9672.5|9662.5|9674.3|9664.3|9672.5|9662.5|6
1635435610000|2021-10-28 15:40:10|9672|9662|9671|9661|9672|9662|9671|9661|6
1635435660000|2021-10-28 15:41:00|9671.3|9661.3|9671|9661|9671.3|9661.3|9671|9661|2
1635435670000|2021-10-28 15:41:10|9671.3|9661.3|9673.5|9663.5|9673.5|9663.5|9671.3|9661.3|3
1635435680000|2021-10-28 15:41:20|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|1
1635435690000|2021-10-28 15:41:30|9674|9664|9676|9666|9676|9666|9674|9664|5
1635435700000|2021-10-28 15:41:40|9675.5|9665.5|9676|9666|9676.5|9666.5|9675.5|9665.5|5
1635435710000|2021-10-28 15:41:50|9675.8|9665.8|9675.5|9665.5|9676.8|9666.8|9675.3|9665.3|4
1635435720000|2021-10-28 15:42:00|9676|9666|9676|9666|9676.8|9666.8|9675.8|9665.8|6
1635435730000|2021-10-28 15:42:10|9676.5|9666.5|9675.3|9665.3|9678.5|9668.5|9675.3|9665.3|9
1635435740000|2021-10-28 15:42:20|9676.5|9666.5|9677.5|9667.5|9677.5|9667.5|9676.5|9666.5|2
1635435750000|2021-10-28 15:42:30|9676.8|9666.8|9676|9666|9676.8|9666.8|9676|9666|4
1635435760000|2021-10-28 15:42:40|9675.8|9665.8|9675.8|9665.8|9675.8|9665.8|9675.8|9665.8|1
1635435770000|2021-10-28 15:42:50|9675.5|9665.5|9673|9663|9675.5|9665.5|9673|9663|5
1635435780000|2021-10-28 15:43:00|9673.1|9663.1|9672.5|9662.5|9674|9664|9672.3|9662.3|7
1635435790000|2021-10-28 15:43:10|9672.3|9662.3|9672.8|9662.8|9673.3|9663.3|9671.8|9661.8|7
1635435800000|2021-10-28 15:43:20|9671.8|9661.8|9672.3|9662.3|9673|9663|9671.5|9661.5|8
1635435810000|2021-10-28 15:43:30|9671.8|9661.8|9672.5|9662.5|9672.5|9662.5|9671.8|9661.8|2
1635435820000|2021-10-28 15:43:40|9673|9663|9675.3|9665.3|9675.8|9665.8|9673|9663|7
1635435830000|2021-10-28 15:43:50|9675|9665|9672.5|9662.5|9675|9665|9672.5|9662.5|4
1635435840000|2021-10-28 15:44:00|9673.3|9663.3|9675.5|9665.5|9675.5|9665.5|9673.3|9663.3|7
1635435850000|2021-10-28 15:44:10|9674|9664|9673.5|9663.5|9675.5|9665.5|9673.3|9663.3|10
1635435860000|2021-10-28 15:44:20|9673.8|9663.8|9674|9664|9674|9664|9672.5|9662.5|9
1635435870000|2021-10-28 15:44:30|9675.5|9665.5|9679|9669|9679|9669|9675.3|9665.3|14
1635435880000|2021-10-28 15:44:40|9678.9|9668.9|9678.8|9668.8|9678.9|9668.9|9677.8|9667.8|6
1635435890000|2021-10-28 15:44:50|9677.8|9667.8|9678.5|9668.5|9678.5|9668.5|9677.8|9667.8|3
1635435900000|2021-10-28 15:45:00|9678.3|9668.3|9678.3|9668.3|9678.3|9668.3|9677.5|9667.5|3
1635435910000|2021-10-28 15:45:10|9677.5|9667.5|9678|9668|9678|9668|9677.5|9667.5|2
1635435920000|2021-10-28 15:45:20|9678.3|9668.3|9675.3|9665.3|9678.3|9668.3|9675.3|9665.3|8
1635435930000|2021-10-28 15:45:30|9674.8|9664.8|9679|9669|9679|9669|9674.8|9664.8|11
1635435940000|2021-10-28 15:45:40|9678.3|9668.3|9679|9669|9679|9669|9677.5|9667.5|7
1635435950000|2021-10-28 15:45:50|9679.3|9669.3|9678.5|9668.5|9680.3|9670.3|9678.3|9668.3|15
1635435960000|2021-10-28 15:46:00|9677.8|9667.8|9679|9669|9679|9669|9675.3|9665.3|15
1635435970000|2021-10-28 15:46:10|9679.3|9669.3|9678.3|9668.3|9679.5|9669.5|9677.3|9667.3|17
1635435980000|2021-10-28 15:46:20|9678|9668|9678.3|9668.3|9678.8|9668.8|9677.8|9667.8|9
1635435990000|2021-10-28 15:46:30|9677.8|9667.8|9676|9666|9678.8|9668.8|9676|9666|12
1635436000000|2021-10-28 15:46:40|9675.5|9665.5|9676.8|9666.8|9677.3|9667.3|9674.8|9664.8|12
1635436010000|2021-10-28 15:46:50|9676.5|9666.5|9672.5|9662.5|9676.5|9666.5|9672.3|9662.3|12
1635436020000|2021-10-28 15:47:00|9672|9662|9670.3|9660.3|9672.3|9662.3|9669.8|9659.8|13
1635436030000|2021-10-28 15:47:10|9670|9660|9669|9659|9670|9660|9669|9659|7
1635436040000|2021-10-28 15:47:20|9668.5|9658.5|9672|9662|9672|9662|9668.5|9658.5|14
1635436050000|2021-10-28 15:47:30|9671.5|9661.5|9672|9662|9672|9662|9670.3|9660.3|10
1635436060000|2021-10-28 15:47:40|9671.5|9661.5|9670.5|9660.5|9671.5|9661.5|9670.5|9660.5|10
1635436070000|2021-10-28 15:47:50|9670.3|9660.3|9669|9659|9672|9662|9669|9659|15
1635436080000|2021-10-28 15:48:00|9669.3|9659.3|9669|9659|9670.6|9660.6|9669|9659|10
1635436090000|2021-10-28 15:48:10|9668.8|9658.8|9667|9657|9668.8|9658.8|9666.5|9656.5|15
1635436100000|2021-10-28 15:48:20|9668.3|9658.3|9669.8|9659.8|9670.3|9660.3|9668.3|9658.3|9
1635436110000|2021-10-28 15:48:30|9669|9659|9668.8|9658.8|9669.8|9659.8|9668.5|9658.5|8
1635436120000|2021-10-28 15:48:40|9668.3|9658.3|9667.5|9657.5|9668.3|9658.3|9666.5|9656.5|8
1635436130000|2021-10-28 15:48:50|9666.5|9656.5|9663|9653|9667.3|9657.3|9662.8|9652.8|15
1635436140000|2021-10-28 15:49:00|9662.8|9652.8|9662.3|9652.3|9663.5|9653.5|9661.5|9651.5|15
1635436150000|2021-10-28 15:49:10|9661.8|9651.8|9660.5|9650.5|9663|9653|9660.3|9650.3|13
1635436160000|2021-10-28 15:49:20|9660.3|9650.3|9663|9653|9663|9653|9660.3|9650.3|13
1635436170000|2021-10-28 15:49:30|9662.8|9652.8|9663.3|9653.3|9663.5|9653.5|9662.8|9652.8|3
1635436180000|2021-10-28 15:49:40|9663.5|9653.5|9663|9653|9663.8|9653.8|9663|9653|4
1635436190000|2021-10-28 15:49:50|9662.5|9652.5|9659.5|9649.5|9663|9653|9659.3|9649.3|15
1635436200000|2021-10-28 15:50:00|9659.8|9649.8|9659.5|9649.5|9659.8|9649.8|9658.5|9648.5|12
1635436210000|2021-10-28 15:50:10|9659|9649|9658.5|9648.5|9659|9649|9658.5|9648.5|3
1635436220000|2021-10-28 15:50:20|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|9657.8|9647.8|9
1635436230000|2021-10-28 15:50:30|9658|9648|9659.3|9649.3|9659.5|9649.5|9658|9648|9
1635436240000|2021-10-28 15:50:40|9659|9649|9659|9649|9659|9649|9659|9649|1
1635436250000|2021-10-28 15:50:50|9659.5|9649.5|9659.3|9649.3|9660.3|9650.3|9659.3|9649.3|4
1635436260000|2021-10-28 15:51:00|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|1
1635436270000|2021-10-28 15:51:10|9660.3|9650.3|9661|9651|9661|9651|9659.3|9649.3|4
1635436280000|2021-10-28 15:51:20|9661.3|9651.3|9662.3|9652.3|9662.3|9652.3|9660|9650|9
1635436290000|2021-10-28 15:51:30|9662.8|9652.8|9662.3|9652.3|9662.8|9652.8|9661.5|9651.5|6
1635436300000|2021-10-28 15:51:40|9662.8|9652.8|9663|9653|9663|9653|9662.8|9652.8|2
1635436310000|2021-10-28 15:51:50|9662.8|9652.8|9662|9652|9662.8|9652.8|9661.8|9651.8|5
1635436320000|2021-10-28 15:52:00|9662.8|9652.8|9663.8|9653.8|9663.8|9653.8|9662.8|9652.8|4
1635436330000|2021-10-28 15:52:10|9663|9653|9662.8|9652.8|9663|9653|9662.8|9652.8|2
1635436340000|2021-10-28 15:52:20|9662|9652|9659.5|9649.5|9662.3|9652.3|9659.5|9649.5|6
1635436360000|2021-10-28 15:52:40|9659|9649|9659.3|9649.3|9659.3|9649.3|9658.8|9648.8|3
1635436370000|2021-10-28 15:52:50|9658.8|9648.8|9658.8|9648.8|9659.3|9649.3|9658.3|9648.3|6
1635436380000|2021-10-28 15:53:00|9660|9650|9659.5|9649.5|9660.5|9650.5|9658.3|9648.3|12
1635436420000|2021-10-28 15:53:40|9660|9650|9661.8|9651.8|9661.8|9651.8|9660|9650|6
1635436430000|2021-10-28 15:53:50|9661.3|9651.3|9662.3|9652.3|9662.3|9652.3|9661.3|9651.3|6
1635436440000|2021-10-28 15:54:00|9661.8|9651.8|9662|9652|9662.3|9652.3|9661.5|9651.5|5
1635436450000|2021-10-28 15:54:10|9662.5|9652.5|9663.3|9653.3|9663.3|9653.3|9661.8|9651.8|7
1635436460000|2021-10-28 15:54:20|9662.8|9652.8|9663.3|9653.3|9663.3|9653.3|9662.8|9652.8|2
1635436470000|2021-10-28 15:54:30|9662.8|9652.8|9663.8|9653.8|9663.8|9653.8|9662.8|9652.8|11
1635436480000|2021-10-28 15:54:40|9663.5|9653.5|9663.8|9653.8|9663.8|9653.8|9663.3|9653.3|3
1635436490000|2021-10-28 15:54:50|9663.3|9653.3|9664.3|9654.3|9664.8|9654.8|9662.5|9652.5|10
1635436500000|2021-10-28 15:55:00|9664.5|9654.5|9665.5|9655.5|9665.5|9655.5|9664.5|9654.5|6
1635436510000|2021-10-28 15:55:10|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|1
1635436520000|2021-10-28 15:55:20|9666|9656|9665.3|9655.3|9666.8|9656.8|9665.3|9655.3|5
1635436530000|2021-10-28 15:55:30|9665|9655|9664.5|9654.5|9666|9656|9663.8|9653.8|9
1635436540000|2021-10-28 15:55:40|9664|9654|9663.5|9653.5|9664|9654|9663.5|9653.5|3
1635436550000|2021-10-28 15:55:50|9663.8|9653.8|9663.3|9653.3|9664.3|9654.3|9663|9653|11
1635436560000|2021-10-28 15:56:00|9664.3|9654.3|9665|9655|9665|9655|9663.8|9653.8|4
1635436570000|2021-10-28 15:56:10|9665.8|9655.8|9666|9656|9666|9656|9665.5|9655.5|4
1635436580000|2021-10-28 15:56:20|9666.5|9656.5|9667|9657|9667|9657|9666.5|9656.5|2
1635436590000|2021-10-28 15:56:30|9667.3|9657.3|9666|9656|9667.3|9657.3|9666|9656|4
1635436600000|2021-10-28 15:56:40|9665.8|9655.8|9665|9655|9665.8|9655.8|9665|9655|2
1635436620000|2021-10-28 15:57:00|9664.8|9654.8|9664.8|9654.8|9665.3|9655.3|9664.8|9654.8|3
1635436630000|2021-10-28 15:57:10|9665.5|9655.5|9665|9655|9665.5|9655.5|9665|9655|2
1635436650000|2021-10-28 15:57:30|9664.8|9654.8|9664|9654|9664.8|9654.8|9664|9654|3
1635436660000|2021-10-28 15:57:40|9664.3|9654.3|9663|9653|9664.3|9654.3|9662.8|9652.8|5
1635436670000|2021-10-28 15:57:50|9663.8|9653.8|9661.8|9651.8|9663.8|9653.8|9661.8|9651.8|2
1635436680000|2021-10-28 15:58:00|9662|9652|9662.5|9652.5|9663.8|9653.8|9662|9652|9
1635436710000|2021-10-28 15:58:30|9663.5|9653.5|9663.5|9653.5|9663.5|9653.5|9663.5|9653.5|1
1635436730000|2021-10-28 15:58:50|9664.8|9654.8|9664.5|9654.5|9665.5|9655.5|9664.5|9654.5|4
1635436740000|2021-10-28 15:59:00|9665.3|9655.3|9665.5|9655.5|9667.5|9657.5|9665.3|9655.3|7
1635436750000|2021-10-28 15:59:10|9665.3|9655.3|9664.8|9654.8|9665.3|9655.3|9664.8|9654.8|2
1635436760000|2021-10-28 15:59:20|9665.5|9655.5|9665.5|9655.5|9665.5|9655.5|9664.8|9654.8|4
1635436770000|2021-10-28 15:59:30|9665.4|9655.4|9664.8|9654.8|9665.5|9655.5|9664.8|9654.8|4
1635436780000|2021-10-28 15:59:40|9664.5|9654.5|9667|9657|9667.3|9657.3|9664.5|9654.5|4
1635436790000|2021-10-28 15:59:50|9666.8|9656.8|9667|9657|9667|9657|9666.8|9656.8|2
1635436800000|2021-10-28 16:00:00|9667.3|9657.3|9668.8|9658.8|9669.6|9659.6|9666.5|9656.5|10
1635436810000|2021-10-28 16:00:10|9668.5|9658.5|9666.8|9656.8|9668.5|9658.5|9666.8|9656.8|4
1635436820000|2021-10-28 16:00:20|9667|9657|9666.8|9656.8|9667.5|9657.5|9666.8|9656.8|5
1635436830000|2021-10-28 16:00:30|9666.5|9656.5|9666.5|9656.5|9666.5|9656.5|9665.8|9655.8|9
1635436840000|2021-10-28 16:00:40|9666.3|9656.3|9663.5|9653.5|9666.3|9656.3|9661|9651|11
1635436850000|2021-10-28 16:00:50|9663|9653|9662.5|9652.5|9664|9654|9662.5|9652.5|9
1635436860000|2021-10-28 16:01:00|9662.8|9652.8|9662.5|9652.5|9663.5|9653.5|9662|9652|6
1635436870000|2021-10-28 16:01:10|9662.8|9652.8|9662.5|9652.5|9663|9653|9662.5|9652.5|3
1635436880000|2021-10-28 16:01:20|9662.8|9652.8|9662.8|9652.8|9663.5|9653.5|9662.5|9652.5|6
1635436890000|2021-10-28 16:01:30|9662.5|9652.5|9662.8|9652.8|9662.8|9652.8|9662|9652|5
1635436900000|2021-10-28 16:01:40|9662.5|9652.5|9662.3|9652.3|9662.8|9652.8|9662.3|9652.3|4
1635436920000|2021-10-28 16:02:00|9662.8|9652.8|9662.8|9652.8|9663|9653|9662.8|9652.8|3
1635436930000|2021-10-28 16:02:10|9663.8|9653.8|9660.5|9650.5|9663.8|9653.8|9659.5|9649.5|12
1635436940000|2021-10-28 16:02:20|9660.8|9650.8|9659|9649|9660.8|9650.8|9658.5|9648.5|10
1635436950000|2021-10-28 16:02:30|9658.5|9648.5|9658.8|9648.8|9660|9650|9658.3|9648.3|9
1635436960000|2021-10-28 16:02:40|9658.3|9648.3|9659|9649|9659|9649|9658.3|9648.3|7
1635436970000|2021-10-28 16:02:50|9658.8|9648.8|9659.3|9649.3|9659.3|9649.3|9658.8|9648.8|7
1635436980000|2021-10-28 16:03:00|9659|9649|9660|9650|9660|9650|9659|9649|5
1635436990000|2021-10-28 16:03:10|9661|9651|9663|9653|9663.5|9653.5|9661|9651|5
1635437000000|2021-10-28 16:03:20|9662.5|9652.5|9663.3|9653.3|9663.8|9653.8|9662.5|9652.5|5
1635437010000|2021-10-28 16:03:30|9663.8|9653.8|9663.3|9653.3|9663.8|9653.8|9663.3|9653.3|5
1635437030000|2021-10-28 16:03:50|9662.8|9652.8|9662|9652|9662.8|9652.8|9662|9652|2
1635437040000|2021-10-28 16:04:00|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|9662|9652|6
1635437050000|2021-10-28 16:04:10|9663.8|9653.8|9662.8|9652.8|9663.8|9653.8|9662|9652|5
1635437060000|2021-10-28 16:04:20|9662.5|9652.5|9662.8|9652.8|9662.8|9652.8|9662.5|9652.5|4
1635437070000|2021-10-28 16:04:30|9663|9653|9662.3|9652.3|9663|9653|9662.3|9652.3|5
1635437080000|2021-10-28 16:04:40|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|1
1635437090000|2021-10-28 16:04:50|9663.8|9653.8|9664.5|9654.5|9664.5|9654.5|9663.8|9653.8|3
1635437100000|2021-10-28 16:05:00|9663.8|9653.8|9664.5|9654.5|9664.5|9654.5|9663.8|9653.8|4
1635437110000|2021-10-28 16:05:10|9664.3|9654.3|9664.3|9654.3|9664.5|9654.5|9664.3|9654.3|3
1635437120000|2021-10-28 16:05:20|9665|9655|9661|9651|9665.1|9655.1|9661|9651|11
1635437130000|2021-10-28 16:05:30|9660.3|9650.3|9659.5|9649.5|9660.3|9650.3|9658.8|9648.8|11
1635437140000|2021-10-28 16:05:40|9660|9650|9659.3|9649.3|9660|9650|9659.3|9649.3|4
1635437150000|2021-10-28 16:05:50|9660|9650|9660.8|9650.8|9661.3|9651.3|9659.8|9649.8|8
1635437160000|2021-10-28 16:06:00|9660.5|9650.5|9660.8|9650.8|9661|9651|9660.5|9650.5|4
1635437170000|2021-10-28 16:06:10|9661|9651|9662|9652|9662|9652|9660.3|9650.3|6
1635437180000|2021-10-28 16:06:20|9662.5|9652.5|9663.3|9653.3|9663.8|9653.8|9662|9652|8
1635437190000|2021-10-28 16:06:30|9662.8|9652.8|9662.5|9652.5|9663|9653|9661.8|9651.8|9
1635437200000|2021-10-28 16:06:40|9662.8|9652.8|9662.5|9652.5|9662.8|9652.8|9662|9652|8
1635437210000|2021-10-28 16:06:50|9662|9652|9662|9652|9662|9652|9662|9652|1
1635437220000|2021-10-28 16:07:00|9661.8|9651.8|9661.8|9651.8|9662.3|9652.3|9661|9651|7
1635437230000|2021-10-28 16:07:10|9662.3|9652.3|9663|9653|9663|9653|9661.3|9651.3|8
1635437240000|2021-10-28 16:07:20|9663.3|9653.3|9662|9652|9663.5|9653.5|9661.8|9651.8|7
1635437250000|2021-10-28 16:07:30|9662.5|9652.5|9662.5|9652.5|9663.3|9653.3|9662.5|9652.5|6
1635437260000|2021-10-28 16:07:40|9663|9653|9661.5|9651.5|9663.3|9653.3|9661.5|9651.5|5
1635437280000|2021-10-28 16:08:00|9661|9651|9662|9652|9662.3|9652.3|9661|9651|6
1635437290000|2021-10-28 16:08:10|9662.8|9652.8|9662.5|9652.5|9663.3|9653.3|9662.5|9652.5|5
1635437300000|2021-10-28 16:08:20|9663.5|9653.5|9663.5|9653.5|9663.5|9653.5|9663.5|9653.5|1
1635437310000|2021-10-28 16:08:30|9663.8|9653.8|9664|9654|9664.8|9654.8|9663.8|9653.8|4
1635437320000|2021-10-28 16:08:40|9663.5|9653.5|9664.8|9654.8|9664.8|9654.8|9663.5|9653.5|3
1635437330000|2021-10-28 16:08:50|9664.3|9654.3|9664.3|9654.3|9664.8|9654.8|9664.3|9654.3|3
1635437340000|2021-10-28 16:09:00|9664.5|9654.5|9664.3|9654.3|9664.8|9654.8|9663.5|9653.5|10
1635437350000|2021-10-28 16:09:10|9664.8|9654.8|9664.8|9654.8|9664.8|9654.8|9664.8|9654.8|1
1635437360000|2021-10-28 16:09:20|9664.3|9654.3|9663.8|9653.8|9664.3|9654.3|9663.8|9653.8|6
1635437370000|2021-10-28 16:09:30|9664.3|9654.3|9665|9655|9666|9656|9664.3|9654.3|8
1635437380000|2021-10-28 16:09:40|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|1
1635437400000|2021-10-28 16:10:00|9664.8|9654.8|9665.3|9655.3|9665.8|9655.8|9664.8|9654.8|8
1635437410000|2021-10-28 16:10:10|9664.8|9654.8|9665.3|9655.3|9665.3|9655.3|9664.5|9654.5|4
1635437420000|2021-10-28 16:10:20|9664.5|9654.5|9664.3|9654.3|9664.5|9654.5|9664.3|9654.3|4
1635437430000|2021-10-28 16:10:30|9664.5|9654.5|9664.3|9654.3|9664.5|9654.5|9664.3|9654.3|2
1635437440000|2021-10-28 16:10:40|9663.8|9653.8|9663.3|9653.3|9663.8|9653.8|9662.5|9652.5|5
1635437450000|2021-10-28 16:10:50|9663|9653|9659.8|9649.8|9663|9653|9659.8|9649.8|5
1635437460000|2021-10-28 16:11:00|9659.3|9649.3|9656.5|9646.5|9659.3|9649.3|9656.5|9646.5|11
1635437470000|2021-10-28 16:11:10|9656.8|9646.8|9657.5|9647.5|9658|9648|9656.8|9646.8|10
1635437480000|2021-10-28 16:11:20|9658.5|9648.5|9658|9648|9658.5|9648.5|9657|9647|9
1635437490000|2021-10-28 16:11:30|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|1
1635437500000|2021-10-28 16:11:40|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|1
1635437510000|2021-10-28 16:11:50|9657.8|9647.8|9658.3|9648.3|9658.3|9648.3|9657.8|9647.8|2
1635437560000|2021-10-28 16:12:40|9658|9648|9658|9648|9659.3|9649.3|9658|9648|10
1635437570000|2021-10-28 16:12:50|9657.5|9647.5|9656.5|9646.5|9657.5|9647.5|9656.5|9646.5|9
1635437580000|2021-10-28 16:13:00|9655.8|9645.8|9656|9646|9656|9646|9655.5|9645.5|3
1635437590000|2021-10-28 16:13:10|9657.3|9647.3|9658|9648|9658.3|9648.3|9657.3|9647.3|5
1635437600000|2021-10-28 16:13:20|9658.3|9648.3|9659|9649|9659.3|9649.3|9658.3|9648.3|3
1635437610000|2021-10-28 16:13:30|9658.3|9648.3|9657.5|9647.5|9659.3|9649.3|9657.5|9647.5|11
1635437620000|2021-10-28 16:13:40|9658|9648|9658|9648|9658.5|9648.5|9658|9648|3
1635437640000|2021-10-28 16:14:00|9658.8|9648.8|9658.8|9648.8|9659.5|9649.5|9658|9648|9
1635437650000|2021-10-28 16:14:10|9658.5|9648.5|9655.3|9645.3|9658.8|9648.8|9655.3|9645.3|10
1635437660000|2021-10-28 16:14:20|9655.5|9645.5|9655.3|9645.3|9655.8|9645.8|9655.3|9645.3|3
1635437670000|2021-10-28 16:14:30|9655.5|9645.5|9654.3|9644.3|9655.5|9645.5|9653.8|9643.8|7
1635437690000|2021-10-28 16:14:50|9653.8|9643.8|9654.3|9644.3|9654.8|9644.8|9653.8|9643.8|5
1635437700000|2021-10-28 16:15:00|9654.5|9644.5|9652|9642|9655.3|9645.3|9652|9642|12
1635437710000|2021-10-28 16:15:10|9652.3|9642.3|9651.8|9641.8|9652.8|9642.8|9651.8|9641.8|4
1635437720000|2021-10-28 16:15:20|9652.8|9642.8|9652.5|9642.5|9652.8|9642.8|9651.3|9641.3|9
1635437730000|2021-10-28 16:15:30|9652.3|9642.3|9652.5|9642.5|9653|9643|9652|9642|8
1635437740000|2021-10-28 16:15:40|9652.3|9642.3|9651.5|9641.5|9652.5|9642.5|9651.5|9641.5|10
1635437750000|2021-10-28 16:15:50|9651.8|9641.8|9651|9641|9651.8|9641.8|9650.8|9640.8|4
1635437760000|2021-10-28 16:16:00|9651.5|9641.5|9651.3|9641.3|9651.8|9641.8|9651.3|9641.3|10
1635437770000|2021-10-28 16:16:10|9651.5|9641.5|9651.5|9641.5|9652|9642|9651.5|9641.5|3
1635437780000|2021-10-28 16:16:20|9651.8|9641.8|9652.3|9642.3|9652.3|9642.3|9651.5|9641.5|5
1635437790000|2021-10-28 16:16:30|9652.5|9642.5|9653|9643|9653.3|9643.3|9652.3|9642.3|8
1635437800000|2021-10-28 16:16:40|9653.3|9643.3|9653|9643|9653.3|9643.3|9653|9643|4
1635437810000|2021-10-28 16:16:50|9653.3|9643.3|9653.8|9643.8|9653.8|9643.8|9653.3|9643.3|2
1635437820000|2021-10-28 16:17:00|9654|9644|9655.5|9645.5|9655.5|9645.5|9654|9644|3
1635437830000|2021-10-28 16:17:10|9655.3|9645.3|9655|9645|9655.3|9645.3|9655|9645|2
1635437840000|2021-10-28 16:17:20|9655.3|9645.3|9655.5|9645.5|9655.5|9645.5|9655.3|9645.3|2
1635437850000|2021-10-28 16:17:30|9655.8|9645.8|9656.3|9646.3|9656.3|9646.3|9655.8|9645.8|2
1635437860000|2021-10-28 16:17:40|9656.5|9646.5|9657.3|9647.3|9657.3|9647.3|9656.5|9646.5|3
1635437870000|2021-10-28 16:17:50|9658|9648|9657.4|9647.4|9658|9648|9657.3|9647.3|3
1635437880000|2021-10-28 16:18:00|9657.1|9647.1|9657.3|9647.3|9657.3|9647.3|9656.8|9646.8|5
1635437890000|2021-10-28 16:18:10|9657.8|9647.8|9658.3|9648.3|9658.3|9648.3|9657.8|9647.8|2
1635437920000|2021-10-28 16:18:40|9658|9648|9657.3|9647.3|9658|9648|9657.3|9647.3|2
1635437930000|2021-10-28 16:18:50|9657.8|9647.8|9658.8|9648.8|9658.8|9648.8|9657.8|9647.8|2
1635437940000|2021-10-28 16:19:00|9659|9649|9657.8|9647.8|9659.8|9649.8|9657.8|9647.8|8
1635437950000|2021-10-28 16:19:10|9658.3|9648.3|9659.3|9649.3|9659.3|9649.3|9658.3|9648.3|5
1635437960000|2021-10-28 16:19:20|9659.8|9649.8|9658.3|9648.3|9659.8|9649.8|9658.3|9648.3|7
1635438000000|2021-10-28 16:20:00|9657.8|9647.8|9658.3|9648.3|9658.3|9648.3|9657.8|9647.8|3
1635438010000|2021-10-28 16:20:10|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|9657.5|9647.5|3
1635438020000|2021-10-28 16:20:20|9657|9647|9657.5|9647.5|9658|9648|9656.8|9646.8|10
1635438030000|2021-10-28 16:20:30|9657|9647|9657.5|9647.5|9657.8|9647.8|9656.8|9646.8|6
1635438040000|2021-10-28 16:20:40|9658|9648|9658|9648|9658|9648|9658|9648|1
1635438050000|2021-10-28 16:20:50|9657.5|9647.5|9658.3|9648.3|9658.3|9648.3|9657.5|9647.5|5
1635438060000|2021-10-28 16:21:00|9657.8|9647.8|9658.3|9648.3|9658.8|9648.8|9657.8|9647.8|5
1635438070000|2021-10-28 16:21:10|9658.8|9648.8|9659.3|9649.3|9659.5|9649.5|9658.3|9648.3|6
1635438080000|2021-10-28 16:21:20|9659.8|9649.8|9658.5|9648.5|9659.8|9649.8|9658.5|9648.5|6
1635438090000|2021-10-28 16:21:30|9658.3|9648.3|9658.5|9648.5|9659.8|9649.8|9658.3|9648.3|6
1635438100000|2021-10-28 16:21:40|9659|9649|9658.5|9648.5|9659.5|9649.5|9658.5|9648.5|5
1635438110000|2021-10-28 16:21:50|9659|9649|9659.3|9649.3|9659.3|9649.3|9658.3|9648.3|10
1635438120000|2021-10-28 16:22:00|9659.8|9649.8|9659|9649|9659.8|9649.8|9658.5|9648.5|5
1635438130000|2021-10-28 16:22:10|9659.3|9649.3|9659|9649|9659.3|9649.3|9659|9649|2
1635438140000|2021-10-28 16:22:20|9658.8|9648.8|9658|9648|9658.8|9648.8|9657.3|9647.3|6
1635438150000|2021-10-28 16:22:30|9658.3|9648.3|9657.8|9647.8|9658.3|9648.3|9657.8|9647.8|2
1635438160000|2021-10-28 16:22:40|9658|9648|9659.5|9649.5|9659.5|9649.5|9658|9648|5
1635438170000|2021-10-28 16:22:50|9659.3|9649.3|9657.3|9647.3|9659.3|9649.3|9657.3|9647.3|7
1635438180000|2021-10-28 16:23:00|9657.5|9647.5|9658|9648|9658|9648|9657.5|9647.5|3
1635438190000|2021-10-28 16:23:10|9658.3|9648.3|9658|9648|9658.5|9648.5|9658|9648|8
1635438200000|2021-10-28 16:23:20|9658.3|9648.3|9658.3|9648.3|9658.8|9648.8|9658|9648|5
1635438210000|2021-10-28 16:23:30|9658.5|9648.5|9659.3|9649.3|9659.3|9649.3|9658.5|9648.5|4
1635438220000|2021-10-28 16:23:40|9659.5|9649.5|9659.3|9649.3|9659.5|9649.5|9659|9649|8
1635438230000|2021-10-28 16:23:50|9658.8|9648.8|9658.5|9648.5|9659.3|9649.3|9658.5|9648.5|5
1635438240000|2021-10-28 16:24:00|9659|9649|9659.5|9649.5|9659.5|9649.5|9659|9649|2
1635438250000|2021-10-28 16:24:10|9659.8|9649.8|9659|9649|9660|9650|9659|9649|6
1635438260000|2021-10-28 16:24:20|9659.3|9649.3|9659|9649|9659.5|9649.5|9659|9649|3
1635438280000|2021-10-28 16:24:40|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|1
1635438290000|2021-10-28 16:24:50|9659|9649|9659|9649|9659|9649|9659|9649|1
1635438300000|2021-10-28 16:25:00|9658.8|9648.8|9658.5|9648.5|9658.8|9648.8|9658.5|9648.5|2
1635438310000|2021-10-28 16:25:10|9659|9649|9659|9649|9659|9649|9658.5|9648.5|3
1635438320000|2021-10-28 16:25:20|9658.8|9648.8|9658.5|9648.5|9659.3|9649.3|9658.5|9648.5|6
1635438330000|2021-10-28 16:25:30|9658.8|9648.8|9658.5|9648.5|9658.8|9648.8|9658.5|9648.5|2
1635438340000|2021-10-28 16:25:40|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|1
1635438350000|2021-10-28 16:25:50|9658.8|9648.8|9658.5|9648.5|9658.8|9648.8|9658.3|9648.3|5
1635438360000|2021-10-28 16:26:00|9658.8|9648.8|9658.5|9648.5|9658.8|9648.8|9658.5|9648.5|2
1635438370000|2021-10-28 16:26:10|9658.8|9648.8|9658.8|9648.8|9659.5|9649.5|9658.8|9648.8|8
1635438380000|2021-10-28 16:26:20|9658.5|9648.5|9658.5|9648.5|9658.8|9648.8|9658.5|9648.5|3
1635438430000|2021-10-28 16:27:10|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1635438440000|2021-10-28 16:27:20|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|1
1635438470000|2021-10-28 16:27:50|9658.8|9648.8|9658.8|9648.8|9659|9649|9658.5|9648.5|5
1635438480000|2021-10-28 16:28:00|9659.3|9649.3|9658.8|9648.8|9659.3|9649.3|9658.8|9648.8|2
1635438490000|2021-10-28 16:28:10|9659.3|9649.3|9659.3|9649.3|9660|9650|9659.3|9649.3|4
1635438500000|2021-10-28 16:28:20|9658.8|9648.8|9659|9649|9659.5|9649.5|9658.8|9648.8|4
1635438510000|2021-10-28 16:28:30|9659.3|9649.3|9662.3|9652.3|9662.3|9652.3|9659.3|9649.3|4
1635438520000|2021-10-28 16:28:40|9662.8|9652.8|9663|9653|9663|9653|9662.8|9652.8|2
1635438530000|2021-10-28 16:28:50|9663.5|9653.5|9663.3|9653.3|9664|9654|9663.3|9653.3|5
1635438540000|2021-10-28 16:29:00|9662.8|9652.8|9662.5|9652.5|9663|9653|9662.5|9652.5|4
1635438550000|2021-10-28 16:29:10|9662.8|9652.8|9662.5|9652.5|9663|9653|9662.5|9652.5|4
1635438560000|2021-10-28 16:29:20|9662.8|9652.8|9662.8|9652.8|9663.3|9653.3|9662.8|9652.8|4
1635438570000|2021-10-28 16:29:30|9662.5|9652.5|9662.5|9652.5|9663|9653|9662.5|9652.5|5
1635438580000|2021-10-28 16:29:40|9663|9653|9662.5|9652.5|9663|9653|9662.5|9652.5|7
1635438590000|2021-10-28 16:29:50|9663|9653|9662.5|9652.5|9663|9653|9662.5|9652.5|9
1635438600000|2021-10-28 16:30:00|9662.8|9652.8|9663.3|9653.3|9663.5|9653.5|9662.8|9652.8|12
1635438610000|2021-10-28 16:30:10|9663|9653|9663|9653|9663|9653|9663|9653|1
1635438620000|2021-10-28 16:30:20|9662.8|9652.8|9663.3|9653.3|9663.5|9653.5|9662.8|9652.8|4
1635438630000|2021-10-28 16:30:30|9663.5|9653.5|9663.3|9653.3|9663.8|9653.8|9663.3|9653.3|6
1635438660000|2021-10-28 16:31:00|9663|9653|9662.8|9652.8|9663|9653|9662.8|9652.8|2
1635438680000|2021-10-28 16:31:20|9663|9653|9663.5|9653.5|9663.5|9653.5|9663|9653|3
1635438690000|2021-10-28 16:31:30|9663.8|9653.8|9663.8|9653.8|9664|9654|9663.8|9653.8|3
1635438710000|2021-10-28 16:31:50|9664|9654|9665.5|9655.5|9666.3|9656.3|9664|9654|9
1635438730000|2021-10-28 16:32:10|9665.8|9655.8|9664.5|9654.5|9666.5|9656.5|9663.8|9653.8|7
1635438740000|2021-10-28 16:32:20|9664.3|9654.3|9665.5|9655.5|9665.8|9655.8|9664|9654|9
1635438750000|2021-10-28 16:32:30|9665.8|9655.8|9666|9656|9666|9656|9665.3|9655.3|6
1635438770000|2021-10-28 16:32:50|9665.8|9655.8|9666|9656|9666|9656|9665.8|9655.8|2
1635438780000|2021-10-28 16:33:00|9666.3|9656.3|9666.5|9656.5|9667|9657|9666.3|9656.3|3
1635438790000|2021-10-28 16:33:10|9667|9657|9666|9656|9667|9657|9666|9656|5
1635438800000|2021-10-28 16:33:20|9666.5|9656.5|9666|9656|9666.5|9656.5|9665.8|9655.8|4
1635438810000|2021-10-28 16:33:30|9666.5|9656.5|9666|9656|9666.5|9656.5|9666|9656|4
1635438820000|2021-10-28 16:33:40|9666.5|9656.5|9671.3|9661.3|9671.8|9661.8|9666.5|9656.5|5
1635438830000|2021-10-28 16:33:50|9671.5|9661.5|9672.8|9662.8|9672.8|9662.8|9671.3|9661.3|7
1635438840000|2021-10-28 16:34:00|9672.5|9662.5|9671.8|9661.8|9673.5|9663.5|9671.8|9661.8|8
1635438850000|2021-10-28 16:34:10|9671.5|9661.5|9671.3|9661.3|9672.5|9662.5|9671.3|9661.3|8
1635438860000|2021-10-28 16:34:20|9671.5|9661.5|9672.5|9662.5|9673.3|9663.3|9671.5|9661.5|9
1635438870000|2021-10-28 16:34:30|9673.8|9663.8|9674.5|9664.5|9674.5|9664.5|9672.5|9662.5|11
1635438880000|2021-10-28 16:34:40|9675.3|9665.3|9674|9664|9675.3|9665.3|9674|9664|9
1635438890000|2021-10-28 16:34:50|9673.5|9663.5|9671.8|9661.8|9673.8|9663.8|9671.8|9661.8|14
1635438900000|2021-10-28 16:35:00|9672.3|9662.3|9672.8|9662.8|9673|9663|9672.3|9662.3|9
1635438910000|2021-10-28 16:35:10|9673|9663|9673.3|9663.3|9673.5|9663.5|9673|9663|10
1635438920000|2021-10-28 16:35:20|9673.5|9663.5|9673.5|9663.5|9673.8|9663.8|9673.3|9663.3|7
1635438930000|2021-10-28 16:35:30|9673.3|9663.3|9673.5|9663.5|9673.8|9663.8|9673.3|9663.3|8
1635438940000|2021-10-28 16:35:40|9674|9664|9676.5|9666.5|9676.5|9666.5|9674|9664|6
1635438950000|2021-10-28 16:35:50|9676.8|9666.8|9676.5|9666.5|9677|9667|9676.5|9666.5|6
1635438960000|2021-10-28 16:36:00|9676.8|9666.8|9677|9667|9677|9667|9676.8|9666.8|4
1635438970000|2021-10-28 16:36:10|9677.3|9667.3|9677.3|9667.3|9677.8|9667.8|9677.3|9667.3|6
1635438980000|2021-10-28 16:36:20|9677|9667|9676.8|9666.8|9677|9667|9676.8|9666.8|2
1635438990000|2021-10-28 16:36:30|9677|9667|9677|9667|9677|9667|9676.8|9666.8|3
1635439000000|2021-10-28 16:36:40|9676.8|9666.8|9679|9669|9679|9669|9676.8|9666.8|8
1635439010000|2021-10-28 16:36:50|9679.8|9669.8|9679.3|9669.3|9680.3|9670.3|9679.3|9669.3|9
1635439020000|2021-10-28 16:37:00|9679.5|9669.5|9681.3|9671.3|9681.3|9671.3|9679.5|9669.5|4
1635439030000|2021-10-28 16:37:10|9681|9671|9680.8|9670.8|9681.3|9671.3|9680.8|9670.8|4
1635439040000|2021-10-28 16:37:20|9681|9671|9683|9673|9683.5|9673.5|9681|9671|10
1635439050000|2021-10-28 16:37:30|9682.5|9672.5|9683|9673|9683.5|9673.5|9682.5|9672.5|10
1635439060000|2021-10-28 16:37:40|9682.8|9672.8|9681.3|9671.3|9682.8|9672.8|9681.3|9671.3|5
1635439070000|2021-10-28 16:37:50|9680.8|9670.8|9680.8|9670.8|9681.3|9671.3|9680.8|9670.8|3
1635439080000|2021-10-28 16:38:00|9680.5|9670.5|9680.3|9670.3|9680.8|9670.8|9680.3|9670.3|4
1635439090000|2021-10-28 16:38:10|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|1
1635439100000|2021-10-28 16:38:20|9679|9669|9678.8|9668.8|9679.3|9669.3|9678.8|9668.8|4
1635439110000|2021-10-28 16:38:30|9679.3|9669.3|9676.8|9666.8|9679.3|9669.3|9676.5|9666.5|8
1635439120000|2021-10-28 16:38:40|9676.5|9666.5|9676.3|9666.3|9676.8|9666.8|9676.3|9666.3|4
1635439130000|2021-10-28 16:38:50|9676|9666|9676.3|9666.3|9676.5|9666.5|9675.8|9665.8|6
1635439140000|2021-10-28 16:39:00|9676.5|9666.5|9676.3|9666.3|9677.3|9667.3|9676.3|9666.3|4
1635439150000|2021-10-28 16:39:10|9676.5|9666.5|9676.3|9666.3|9676.8|9666.8|9676.3|9666.3|4
1635439170000|2021-10-28 16:39:30|9675.8|9665.8|9676.3|9666.3|9676.3|9666.3|9675.8|9665.8|5
1635439180000|2021-10-28 16:39:40|9675.8|9665.8|9677.8|9667.8|9677.8|9667.8|9675.8|9665.8|12
1635439190000|2021-10-28 16:39:50|9677.3|9667.3|9675.3|9665.3|9677.3|9667.3|9675.3|9665.3|8
1635439200000|2021-10-28 16:40:00|9675.5|9665.5|9675|9665|9676.3|9666.3|9675|9665|7
1635439210000|2021-10-28 16:40:10|9674.5|9664.5|9674|9664|9675|9665|9674|9664|4
1635439220000|2021-10-28 16:40:20|9673.8|9663.8|9674.3|9664.3|9674.3|9664.3|9672.8|9662.8|6
1635439230000|2021-10-28 16:40:30|9674|9664|9674.3|9664.3|9674.3|9664.3|9674|9664|2
1635439240000|2021-10-28 16:40:40|9673.8|9663.8|9673|9663|9673.8|9663.8|9673|9663|4
1635439250000|2021-10-28 16:40:50|9672.5|9662.5|9672.5|9662.5|9672.5|9662.5|9672.5|9662.5|1
1635439260000|2021-10-28 16:41:00|9672|9662|9671|9661|9672.5|9662.5|9671|9661|6
1635439270000|2021-10-28 16:41:10|9671.5|9661.5|9671|9661|9672|9662|9671|9661|4
1635439280000|2021-10-28 16:41:20|9671.3|9661.3|9670.5|9660.5|9671.3|9661.3|9670.5|9660.5|3
1635439300000|2021-10-28 16:41:40|9670|9660|9669|9659|9671|9661|9669|9659|6
1635439310000|2021-10-28 16:41:50|9668.8|9658.8|9669.5|9659.5|9669.5|9659.5|9668.8|9658.8|2
1635439320000|2021-10-28 16:42:00|9669.8|9659.8|9669.3|9659.3|9669.8|9659.8|9669.3|9659.3|3
1635439330000|2021-10-28 16:42:10|9669|9659|9669|9659|9669|9659|9669|9659|1
1635439340000|2021-10-28 16:42:20|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|9668.3|9658.3|3
1635439350000|2021-10-28 16:42:30|9669|9659|9669.3|9659.3|9669.3|9659.3|9669|9659|4
1635439360000|2021-10-28 16:42:40|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|1
1635439370000|2021-10-28 16:42:50|9669.8|9659.8|9667.8|9657.8|9669.8|9659.8|9667.8|9657.8|6
1635439380000|2021-10-28 16:43:00|9667.5|9657.5|9667|9657|9668|9658|9666.8|9656.8|8
1635439400000|2021-10-28 16:43:20|9667.3|9657.3|9667|9657|9667.3|9657.3|9667|9657|2
1635439410000|2021-10-28 16:43:30|9666.3|9656.3|9669.5|9659.5|9669.5|9659.5|9666.3|9656.3|11
1635439420000|2021-10-28 16:43:40|9669.8|9659.8|9669.3|9659.3|9669.8|9659.8|9669|9659|6
1635439430000|2021-10-28 16:43:50|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|9669|9659|6
1635439440000|2021-10-28 16:44:00|9669.3|9659.3|9669.5|9659.5|9669.5|9659.5|9669.3|9659.3|2
1635439450000|2021-10-28 16:44:10|9669|9659|9668|9658|9669|9659|9668|9658|4
1635439460000|2021-10-28 16:44:20|9668.5|9658.5|9667|9657|9668.5|9658.5|9666.8|9656.8|7
1635439470000|2021-10-28 16:44:30|9666.8|9656.8|9667|9657|9667|9657|9666.8|9656.8|2
1635439480000|2021-10-28 16:44:40|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|9667.3|9657.3|4
1635439500000|2021-10-28 16:45:00|9667.3|9657.3|9666.5|9656.5|9667.3|9657.3|9665.5|9655.5|9
1635439510000|2021-10-28 16:45:10|9665.5|9655.5|9666.8|9656.8|9666.8|9656.8|9665.5|9655.5|4
1635439520000|2021-10-28 16:45:20|9665.8|9655.8|9666.3|9656.3|9666.3|9656.3|9665.8|9655.8|2
1635439530000|2021-10-28 16:45:30|9665.8|9655.8|9666.3|9656.3|9666.5|9656.5|9665.8|9655.8|4
1635439540000|2021-10-28 16:45:40|9665.8|9655.8|9666.8|9656.8|9667|9657|9665.8|9655.8|7
1635439560000|2021-10-28 16:46:00|9665.8|9655.8|9666.3|9656.3|9666.3|9656.3|9665.8|9655.8|2
1635439570000|2021-10-28 16:46:10|9666.5|9656.5|9666|9656|9666.5|9656.5|9666|9656|4
1635439580000|2021-10-28 16:46:20|9666.8|9656.8|9666.3|9656.3|9666.8|9656.8|9666.3|9656.3|2
1635439610000|2021-10-28 16:46:50|9666.8|9656.8|9666.8|9656.8|9666.8|9656.8|9666.8|9656.8|1
1635439620000|2021-10-28 16:47:00|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|1
1635439630000|2021-10-28 16:47:10|9665.5|9655.5|9664.8|9654.8|9665.5|9655.5|9664.3|9654.3|7
1635439640000|2021-10-28 16:47:20|9664.5|9654.5|9664.3|9654.3|9664.5|9654.5|9664.3|9654.3|2
1635439650000|2021-10-28 16:47:30|9663.3|9653.3|9663.3|9653.3|9663.8|9653.8|9663.3|9653.3|4
1635439660000|2021-10-28 16:47:40|9662.5|9652.5|9662.5|9652.5|9663.5|9653.5|9662|9652|5
1635439670000|2021-10-28 16:47:50|9664|9654|9664.8|9654.8|9664.8|9654.8|9663.5|9653.5|8
1635439680000|2021-10-28 16:48:00|9663.8|9653.8|9662.3|9652.3|9664|9654|9662.3|9652.3|10
1635439690000|2021-10-28 16:48:10|9662.5|9652.5|9666|9656|9666.5|9656.5|9662.3|9652.3|15
1635439700000|2021-10-28 16:48:20|9666.3|9656.3|9667.3|9657.3|9667.3|9657.3|9666.3|9656.3|6
1635439710000|2021-10-28 16:48:30|9667.5|9657.5|9668.8|9658.8|9669.3|9659.3|9667.5|9657.5|11
1635439720000|2021-10-28 16:48:40|9669.3|9659.3|9668.5|9658.5|9669.8|9659.8|9668.5|9658.5|8
1635439730000|2021-10-28 16:48:50|9668.8|9658.8|9668.3|9658.3|9669.3|9659.3|9668.3|9658.3|7
1635439740000|2021-10-28 16:49:00|9668.5|9658.5|9669.5|9659.5|9669.5|9659.5|9668.3|9658.3|12
1635439750000|2021-10-28 16:49:10|9669.3|9659.3|9668.5|9658.5|9669.3|9659.3|9668.5|9658.5|6
1635439760000|2021-10-28 16:49:20|9668.8|9658.8|9668.8|9658.8|9669|9659|9668.3|9658.3|5
1635439770000|2021-10-28 16:49:30|9668.5|9658.5|9667.6|9657.6|9668.8|9658.8|9667.6|9657.6|4
1635439780000|2021-10-28 16:49:40|9667.8|9657.8|9667|9657|9668.8|9658.8|9667|9657|7
1635439790000|2021-10-28 16:49:50|9666.8|9656.8|9666.8|9656.8|9666.8|9656.8|9666.8|9656.8|1
1635439800000|2021-10-28 16:50:00|9666|9656|9666.5|9656.5|9666.5|9656.5|9666|9656|4
1635439810000|2021-10-28 16:50:10|9665.5|9655.5|9666|9656|9666|9656|9665.5|9655.5|5
1635439820000|2021-10-28 16:50:20|9665.5|9655.5|9664.5|9654.5|9666.8|9656.8|9664.5|9654.5|8
1635439830000|2021-10-28 16:50:30|9664.3|9654.3|9665.3|9655.3|9665.8|9655.8|9663.8|9653.8|10
1635439840000|2021-10-28 16:50:40|9664.5|9654.5|9667|9657|9667|9657|9664.5|9654.5|5
1635439850000|2021-10-28 16:50:50|9667.3|9657.3|9667|9657|9667.5|9657.5|9666.5|9656.5|4
1635439860000|2021-10-28 16:51:00|9666.5|9656.5|9666.8|9656.8|9667.5|9657.5|9666.5|9656.5|6
1635439870000|2021-10-28 16:51:10|9667|9657|9667|9657|9667|9657|9666.3|9656.3|4
1635439880000|2021-10-28 16:51:20|9667.3|9657.3|9666.8|9656.8|9667.3|9657.3|9666|9656|8
1635439890000|2021-10-28 16:51:30|9667|9657|9667.3|9657.3|9668|9658|9667|9657|5
1635439900000|2021-10-28 16:51:40|9666.8|9656.8|9667|9657|9667.3|9657.3|9666.8|9656.8|3
1635439910000|2021-10-28 16:51:50|9666.8|9656.8|9667|9657|9667|9657|9666.8|9656.8|2
1635439920000|2021-10-28 16:52:00|9667.3|9657.3|9666|9656|9668.5|9658.5|9666|9656|11
1635439930000|2021-10-28 16:52:10|9665.5|9655.5|9665.3|9655.3|9665.5|9655.5|9665.3|9655.3|2
1635439940000|2021-10-28 16:52:20|9665|9655|9664|9654|9665|9655|9664|9654|6
1635439950000|2021-10-28 16:52:30|9663.8|9653.8|9664.8|9654.8|9664.8|9654.8|9662.3|9652.3|7
1635439960000|2021-10-28 16:52:40|9665|9655|9663.8|9653.8|9665|9655|9663.8|9653.8|2
1635439970000|2021-10-28 16:52:50|9664.5|9654.5|9667|9657|9667|9657|9664.5|9654.5|7
1635439980000|2021-10-28 16:53:00|9666.8|9656.8|9666.5|9656.5|9667.5|9657.5|9666.3|9656.3|7
1635439990000|2021-10-28 16:53:10|9667.3|9657.3|9666.8|9656.8|9667.3|9657.3|9666.8|9656.8|2
1635440000000|2021-10-28 16:53:20|9667|9657|9666.3|9656.3|9667|9657|9666.3|9656.3|2
1635440010000|2021-10-28 16:53:30|9665.5|9655.5|9665.5|9655.5|9665.5|9655.5|9665.5|9655.5|1
1635440020000|2021-10-28 16:53:40|9665|9655|9662.8|9652.8|9665|9655|9662.8|9652.8|9
1635440030000|2021-10-28 16:53:50|9663.3|9653.3|9663|9653|9663.3|9653.3|9661.3|9651.3|9
1635440040000|2021-10-28 16:54:00|9662.8|9652.8|9661.5|9651.5|9662.8|9652.8|9661.5|9651.5|6
1635440050000|2021-10-28 16:54:10|9661.3|9651.3|9660.3|9650.3|9661.3|9651.3|9659|9649|8
1635440060000|2021-10-28 16:54:20|9659.5|9649.5|9659.5|9649.5|9661.5|9651.5|9659.5|9649.5|6
1635440070000|2021-10-28 16:54:30|9659|9649|9659|9649|9659.5|9649.5|9658.8|9648.8|5
1635440080000|2021-10-28 16:54:40|9658.5|9648.5|9658.5|9648.5|9659|9649|9658.3|9648.3|8
1635440090000|2021-10-28 16:54:50|9658.8|9648.8|9659|9649|9660|9650|9658.8|9648.8|5
1635440100000|2021-10-28 16:55:00|9659.3|9649.3|9659.9|9649.9|9659.9|9649.9|9658.3|9648.3|11
1635440110000|2021-10-28 16:55:10|9660.1|9650.1|9660.4|9650.4|9660.4|9650.4|9660.1|9650.1|2
1635440120000|2021-10-28 16:55:20|9659.9|9649.9|9657.6|9647.6|9659.9|9649.9|9657.6|9647.6|5
1635440130000|2021-10-28 16:55:30|9658.1|9648.1|9657.9|9647.9|9658.1|9648.1|9657.6|9647.6|6
1635440140000|2021-10-28 16:55:40|9658.1|9648.1|9658.9|9648.9|9659.1|9649.1|9658.1|9648.1|6
1635440150000|2021-10-28 16:55:50|9659.1|9649.1|9658.4|9648.4|9659.1|9649.1|9658.4|9648.4|4
1635440160000|2021-10-28 16:56:00|9657.9|9647.9|9657.4|9647.4|9657.9|9647.9|9657.4|9647.4|2
1635440170000|2021-10-28 16:56:10|9657.9|9647.9|9658.9|9648.9|9658.9|9648.9|9657.9|9647.9|3
1635440180000|2021-10-28 16:56:20|9659.4|9649.4|9658.4|9648.4|9659.6|9649.6|9658.1|9648.1|6
1635440190000|2021-10-28 16:56:30|9658.1|9648.1|9658.1|9648.1|9658.6|9648.6|9657.4|9647.4|8
1635440200000|2021-10-28 16:56:40|9658.4|9648.4|9658.6|9648.6|9658.6|9648.6|9658.4|9648.4|2
1635440210000|2021-10-28 16:56:50|9659.1|9649.1|9658.1|9648.1|9659.1|9649.1|9657.9|9647.9|6
1635440220000|2021-10-28 16:57:00|9657.9|9647.9|9657.9|9647.9|9658.4|9648.4|9657.6|9647.6|11
1635440230000|2021-10-28 16:57:10|9658.1|9648.1|9655.6|9645.6|9658.1|9648.1|9655.6|9645.6|8
1635440240000|2021-10-28 16:57:20|9654.9|9644.9|9651.4|9641.4|9654.9|9644.9|9650.9|9640.9|13
1635440250000|2021-10-28 16:57:30|9650.9|9640.9|9651.4|9641.4|9651.9|9641.9|9650.9|9640.9|4
1635440260000|2021-10-28 16:57:40|9651.9|9641.9|9651.6|9641.6|9652.4|9642.4|9651.4|9641.4|6
1635440270000|2021-10-28 16:57:50|9651.4|9641.4|9650.9|9640.9|9651.4|9641.4|9650.1|9640.1|9
1635440280000|2021-10-28 16:58:00|9650.4|9640.4|9652.1|9642.1|9652.1|9642.1|9650.4|9640.4|9
1635440290000|2021-10-28 16:58:10|9651.9|9641.9|9652.6|9642.6|9652.9|9642.9|9651.9|9641.9|6
1635440300000|2021-10-28 16:58:20|9653.1|9643.1|9653.9|9643.9|9654.1|9644.1|9652.6|9642.6|10
1635440310000|2021-10-28 16:58:30|9653.6|9643.6|9653.4|9643.4|9653.6|9643.6|9653.4|9643.4|2
1635440320000|2021-10-28 16:58:40|9653.9|9643.9|9655.6|9645.6|9655.6|9645.6|9653.9|9643.9|3
1635440330000|2021-10-28 16:58:50|9655.9|9645.9|9655.1|9645.1|9656.1|9646.1|9655.1|9645.1|6
1635440340000|2021-10-28 16:59:00|9654.9|9644.9|9653.6|9643.6|9654.9|9644.9|9651.6|9641.6|18
1635440350000|2021-10-28 16:59:10|9653.4|9643.4|9652.1|9642.1|9653.9|9643.9|9651.1|9641.1|17
1635440360000|2021-10-28 16:59:20|9652.4|9642.4|9653.6|9643.6|9653.6|9643.6|9652.4|9642.4|7
1635465720000|2021-10-29 00:02:00|9642.6|9632.6|9641.5|9631.5|9642.6|9632.6|9641.5|9631.5|4
1635465730000|2021-10-29 00:02:10|9642.5|9632.5|9644|9634|9644|9634|9642.5|9632.5|2
1635465740000|2021-10-29 00:02:20|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|1
1635465770000|2021-10-29 00:02:50|9643.8|9633.8|9645|9635|9645|9635|9643.8|9633.8|2
1635465790000|2021-10-29 00:03:10|9645.9|9635.9|9647.6|9637.6|9647.6|9637.6|9645.9|9635.9|2
1635465800000|2021-10-29 00:03:20|9647.4|9637.4|9648.4|9638.4|9648.4|9638.4|9647.4|9637.4|2
1635465810000|2021-10-29 00:03:30|9648|9638|9648|9638|9648|9638|9648|9638|1
1635465840000|2021-10-29 00:04:00|9647.5|9637.5|9647.5|9637.5|9647.8|9637.8|9647|9637|5
1635465900000|2021-10-29 00:05:00|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|1
1635465910000|2021-10-29 00:05:10|9648.6|9638.6|9650|9640|9650|9640|9648.6|9638.6|4
1635465920000|2021-10-29 00:05:20|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|1
1635465930000|2021-10-29 00:05:30|9649.1|9639.1|9648.5|9638.5|9649.1|9639.1|9648.5|9638.5|3
1635465940000|2021-10-29 00:05:40|9649|9639|9649.6|9639.6|9649.6|9639.6|9649|9639|3
1635465950000|2021-10-29 00:05:50|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|1
1635465960000|2021-10-29 00:06:00|9649|9639|9649.5|9639.5|9649.5|9639.5|9649|9639|2
1635465990000|2021-10-29 00:06:30|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|1
1635466020000|2021-10-29 00:07:00|9650.6|9640.6|9651.3|9641.3|9651.3|9641.3|9650.6|9640.6|2
1635466050000|2021-10-29 00:07:30|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|1
1635466060000|2021-10-29 00:07:40|9652.1|9642.1|9653.4|9643.4|9653.4|9643.4|9652.1|9642.1|2
1635466110000|2021-10-29 00:08:30|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|1
1635466140000|2021-10-29 00:09:00|9653|9643|9652.1|9642.1|9653|9643|9652.1|9642.1|2
1635466150000|2021-10-29 00:09:10|9653.5|9643.5|9654.8|9644.8|9654.8|9644.8|9653.5|9643.5|2
1635466160000|2021-10-29 00:09:20|9655.6|9645.6|9669.3|9659.3|9669.6|9659.6|9655.6|9645.6|14
1635466170000|2021-10-29 00:09:30|9669.1|9659.1|9669.5|9659.5|9669.5|9659.5|9669.1|9659.1|2
1635466190000|2021-10-29 00:09:50|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|1
1635466210000|2021-10-29 00:10:10|9669.5|9659.5|9667.4|9657.4|9669.5|9659.5|9667.4|9657.4|2
1635466220000|2021-10-29 00:10:20|9667.3|9657.3|9666.4|9656.4|9667.3|9657.3|9666.4|9656.4|3
1635466240000|2021-10-29 00:10:40|9666.8|9656.8|9667|9657|9667|9657|9666.8|9656.8|2
1635466250000|2021-10-29 00:10:50|9666.8|9656.8|9666.3|9656.3|9666.8|9656.8|9666.3|9656.3|2
1635466270000|2021-10-29 00:11:10|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|1
1635466290000|2021-10-29 00:11:30|9665.3|9655.3|9662.1|9652.1|9665.3|9655.3|9662.1|9652.1|4
1635466300000|2021-10-29 00:11:40|9661.5|9651.5|9660.3|9650.3|9661.5|9651.5|9660.3|9650.3|2
1635466340000|2021-10-29 00:12:20|9661.9|9651.9|9661.9|9651.9|9661.9|9651.9|9661.9|9651.9|1
1635466350000|2021-10-29 00:12:30|9662|9652|9662|9652|9662|9652|9662|9652|1
1635466370000|2021-10-29 00:12:50|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|1
1635466380000|2021-10-29 00:13:00|9661.5|9651.5|9659.8|9649.8|9661.5|9651.5|9659|9649|7
1635466440000|2021-10-29 00:14:00|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|1
1635466460000|2021-10-29 00:14:20|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|1
1635466470000|2021-10-29 00:14:30|9659.5|9649.5|9659.6|9649.6|9659.8|9649.8|9659.5|9649.5|3
1635466480000|2021-10-29 00:14:40|9659.3|9649.3|9659|9649|9659.3|9649.3|9659|9649|2
1635466490000|2021-10-29 00:14:50|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|1
1635466500000|2021-10-29 00:15:00|9659.8|9649.8|9660.3|9650.3|9660.3|9650.3|9659.6|9649.6|4
1635466510000|2021-10-29 00:15:10|9660.8|9650.8|9662.5|9652.5|9662.5|9652.5|9660.8|9650.8|7
1635466530000|2021-10-29 00:15:30|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|1
1635466540000|2021-10-29 00:15:40|9660.3|9650.3|9661|9651|9661|9651|9660.3|9650.3|2
1635466550000|2021-10-29 00:15:50|9660.5|9650.5|9659.9|9649.9|9660.5|9650.5|9659.9|9649.9|2
1635466560000|2021-10-29 00:16:00|9660.3|9650.3|9659.9|9649.9|9660.3|9650.3|9659.6|9649.6|4
1635466580000|2021-10-29 00:16:20|9659.8|9649.8|9659.8|9649.8|9659.9|9649.9|9659.8|9649.8|5
1635466590000|2021-10-29 00:16:30|9659.9|9649.9|9659.3|9649.3|9660.3|9650.3|9659.3|9649.3|4
1635466600000|2021-10-29 00:16:40|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|1
1635466610000|2021-10-29 00:16:50|9660.3|9650.3|9659|9649|9660.3|9650.3|9659|9649|3
1635466620000|2021-10-29 00:17:00|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1635466630000|2021-10-29 00:17:10|9658.4|9648.4|9658.1|9648.1|9658.4|9648.4|9658.1|9648.1|2
1635466650000|2021-10-29 00:17:30|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|1
1635466670000|2021-10-29 00:17:50|9659.1|9649.1|9659.4|9649.4|9659.4|9649.4|9659.1|9649.1|2
1635466680000|2021-10-29 00:18:00|9659.6|9649.6|9659.9|9649.9|9659.9|9649.9|9659.6|9649.6|2
1635466690000|2021-10-29 00:18:10|9659.6|9649.6|9662.1|9652.1|9662.1|9652.1|9659.6|9649.6|3
1635466700000|2021-10-29 00:18:20|9661.8|9651.8|9660.1|9650.1|9661.8|9651.8|9660.1|9650.1|3
1635466710000|2021-10-29 00:18:30|9659.9|9649.9|9659.1|9649.1|9659.9|9649.9|9659.1|9649.1|3
1635466730000|2021-10-29 00:18:50|9659.3|9649.3|9660.1|9650.1|9660.1|9650.1|9659.3|9649.3|2
1635466740000|2021-10-29 00:19:00|9659.6|9649.6|9659.3|9649.3|9659.6|9649.6|9659.3|9649.3|3
1635466750000|2021-10-29 00:19:10|9658.8|9648.8|9659.1|9649.1|9659.1|9649.1|9658.8|9648.8|2
1635466770000|2021-10-29 00:19:30|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1635466780000|2021-10-29 00:19:40|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|1
1635466790000|2021-10-29 00:19:50|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1635466800000|2021-10-29 00:20:00|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|1
1635466810000|2021-10-29 00:20:10|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1635466860000|2021-10-29 00:21:00|9658.3|9648.3|9659.1|9649.1|9659.1|9649.1|9658.3|9648.3|3
1635466870000|2021-10-29 00:21:10|9659.5|9649.5|9660|9650|9660|9650|9659.5|9649.5|2
1635466880000|2021-10-29 00:21:20|9660.3|9650.3|9659.8|9649.8|9660.3|9650.3|9659.8|9649.8|3
1635466890000|2021-10-29 00:21:30|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|1
1635466900000|2021-10-29 00:21:40|9659.6|9649.6|9659.6|9649.6|9660.1|9650.1|9659.6|9649.6|3
1635466920000|2021-10-29 00:22:00|9659.3|9649.3|9659.6|9649.6|9659.6|9649.6|9659.3|9649.3|2
1635466950000|2021-10-29 00:22:30|9659.3|9649.3|9658.8|9648.8|9659.3|9649.3|9658.8|9648.8|2
1635466960000|2021-10-29 00:22:40|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|1
1635466970000|2021-10-29 00:22:50|9658.8|9648.8|9659.1|9649.1|9659.1|9649.1|9658.5|9648.5|4
1635466980000|2021-10-29 00:23:00|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1635467000000|2021-10-29 00:23:20|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|1
1635467010000|2021-10-29 00:23:30|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|1
1635467020000|2021-10-29 00:23:40|9657.4|9647.4|9655.9|9645.9|9657.4|9647.4|9655.9|9645.9|2
1635467040000|2021-10-29 00:24:00|9657|9647|9657|9647|9657|9647|9657|9647|1
1635467060000|2021-10-29 00:24:20|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|1
1635467070000|2021-10-29 00:24:30|9657.3|9647.3|9657.6|9647.6|9657.6|9647.6|9657.3|9647.3|2
1635467080000|2021-10-29 00:24:40|9658|9648|9658.3|9648.3|9658.3|9648.3|9657.6|9647.6|6
1635467100000|2021-10-29 00:25:00|9658|9648|9657.6|9647.6|9658|9648|9657.6|9647.6|2
1635467110000|2021-10-29 00:25:10|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|1
1635467120000|2021-10-29 00:25:20|9657|9647|9657.5|9647.5|9657.5|9647.5|9657|9647|2
1635467130000|2021-10-29 00:25:30|9658|9648|9658.8|9648.8|9658.8|9648.8|9658|9648|3
1635467150000|2021-10-29 00:25:50|9659.1|9649.1|9659.5|9649.5|9659.5|9649.5|9659.1|9649.1|2
1635467160000|2021-10-29 00:26:00|9659.1|9649.1|9659.5|9649.5|9659.5|9649.5|9659.1|9649.1|2
1635467170000|2021-10-29 00:26:10|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|1
1635467200000|2021-10-29 00:26:40|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|1
1635467210000|2021-10-29 00:26:50|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|1
1635467220000|2021-10-29 00:27:00|9658.6|9648.6|9657.1|9647.1|9658.6|9648.6|9657.1|9647.1|4
1635467250000|2021-10-29 00:27:30|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|1
1635467260000|2021-10-29 00:27:40|9655.4|9645.4|9654.8|9644.8|9655.4|9645.4|9654.8|9644.8|2
1635467270000|2021-10-29 00:27:50|9654|9644|9652.9|9642.9|9654|9644|9652.9|9642.9|3
1635467280000|2021-10-29 00:28:00|9652.4|9642.4|9651.8|9641.8|9652.4|9642.4|9651.8|9641.8|2
1635467400000|2021-10-29 00:30:00|9651.3|9641.3|9651|9641|9651.3|9641.3|9651|9641|2
1635467410000|2021-10-29 00:30:10|9651.1|9641.1|9651.1|9641.1|9651.1|9641.1|9651.1|9641.1|1
1635467440000|2021-10-29 00:30:40|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|1
1635467460000|2021-10-29 00:31:00|9651.1|9641.1|9650.5|9640.5|9651.1|9641.1|9650.5|9640.5|3
1635467490000|2021-10-29 00:31:30|9650.6|9640.6|9650.6|9640.6|9650.6|9640.6|9650.6|9640.6|1
1635467520000|2021-10-29 00:32:00|9650.5|9640.5|9650.5|9640.5|9650.5|9640.5|9650.5|9640.5|1
1635467530000|2021-10-29 00:32:10|9650|9640|9649.5|9639.5|9650|9640|9649.5|9639.5|2
1635467540000|2021-10-29 00:32:20|9646.3|9636.3|9643.8|9633.8|9646.3|9636.3|9643.8|9633.8|6
1635467580000|2021-10-29 00:33:00|9644|9634|9644|9634|9644|9634|9644|9634|1
1635467590000|2021-10-29 00:33:10|9643.8|9633.8|9643.5|9633.5|9643.8|9633.8|9643.3|9633.3|3
1635467600000|2021-10-29 00:33:20|9643.3|9633.3|9643.3|9633.3|9643.3|9633.3|9643.3|9633.3|1
1635467610000|2021-10-29 00:33:30|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|1
1635467620000|2021-10-29 00:33:40|9643.3|9633.3|9643.5|9633.5|9643.5|9633.5|9643.3|9633.3|2
1635467630000|2021-10-29 00:33:50|9643.8|9633.8|9644|9634|9644|9634|9643.8|9633.8|2
1635467640000|2021-10-29 00:34:00|9644.4|9634.4|9647.3|9637.3|9647.3|9637.3|9644.4|9634.4|4
1635467650000|2021-10-29 00:34:10|9648|9638|9648.4|9638.4|9648.8|9638.8|9648|9638|4
1635467660000|2021-10-29 00:34:20|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|1
1635467670000|2021-10-29 00:34:30|9648.4|9638.4|9648.4|9638.4|9648.4|9638.4|9648.4|9638.4|1
1635467680000|2021-10-29 00:34:40|9647.9|9637.9|9648.3|9638.3|9648.3|9638.3|9647.6|9637.6|3
1635467690000|2021-10-29 00:34:50|9647.9|9637.9|9648.4|9638.4|9648.4|9638.4|9647.6|9637.6|4
1635467700000|2021-10-29 00:35:00|9648|9638|9648|9638|9648|9638|9648|9638|1
1635467720000|2021-10-29 00:35:20|9648.4|9638.4|9648.4|9638.4|9648.4|9638.4|9648.4|9638.4|1
1635467730000|2021-10-29 00:35:30|9648.9|9638.9|9649.9|9639.9|9649.9|9639.9|9648.9|9638.9|2
1635467740000|2021-10-29 00:35:40|9649.4|9639.4|9650.1|9640.1|9650.1|9640.1|9649.4|9639.4|3
1635467760000|2021-10-29 00:36:00|9649.9|9639.9|9650.5|9640.5|9651.5|9641.5|9649.4|9639.4|7
1635467790000|2021-10-29 00:36:30|9651.1|9641.1|9651.4|9641.4|9651.4|9641.4|9651.1|9641.1|2
1635467830000|2021-10-29 00:37:10|9651.1|9641.1|9651.1|9641.1|9651.1|9641.1|9651.1|9641.1|1
1635467840000|2021-10-29 00:37:20|9651.6|9641.6|9651.6|9641.6|9651.9|9641.9|9651.6|9641.6|3
1635467880000|2021-10-29 00:38:00|9651|9641|9650.6|9640.6|9651|9641|9650.6|9640.6|3
1635467890000|2021-10-29 00:38:10|9650.5|9640.5|9650.1|9640.1|9650.5|9640.5|9650.1|9640.1|3
1635467920000|2021-10-29 00:38:40|9649.5|9639.5|9649|9639|9649.5|9639.5|9649|9639|3
1635467930000|2021-10-29 00:38:50|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|1
1635467940000|2021-10-29 00:39:00|9650|9640|9648.8|9638.8|9650|9640|9648.3|9638.3|4
1635467950000|2021-10-29 00:39:10|9647.8|9637.8|9648.4|9638.4|9648.4|9638.4|9647.8|9637.8|2
1635467960000|2021-10-29 00:39:20|9649.1|9639.1|9649.1|9639.1|9649.1|9639.1|9649.1|9639.1|1
1635467980000|2021-10-29 00:39:40|9649.4|9639.4|9649.4|9639.4|9649.4|9639.4|9649.4|9639.4|1
1635467990000|2021-10-29 00:39:50|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|1
1635468000000|2021-10-29 00:40:00|9649.6|9639.6|9650.5|9640.5|9650.5|9640.5|9649.6|9639.6|3
1635468010000|2021-10-29 00:40:10|9650.8|9640.8|9650.8|9640.8|9650.8|9640.8|9650.8|9640.8|1
1635468020000|2021-10-29 00:40:20|9651.1|9641.1|9651.1|9641.1|9651.1|9641.1|9651.1|9641.1|1
1635468030000|2021-10-29 00:40:30|9650.6|9640.6|9650.5|9640.5|9650.6|9640.6|9650.5|9640.5|2
1635468050000|2021-10-29 00:40:50|9651.3|9641.3|9650.9|9640.9|9651.3|9641.3|9650.9|9640.9|2
1635468060000|2021-10-29 00:41:00|9651.4|9641.4|9652|9642|9652|9642|9651.4|9641.4|3
1635468080000|2021-10-29 00:41:20|9651.8|9641.8|9650.8|9640.8|9651.8|9641.8|9650.8|9640.8|2
1635468090000|2021-10-29 00:41:30|9650.6|9640.6|9649.5|9639.5|9650.6|9640.6|9649.1|9639.1|5
1635468120000|2021-10-29 00:42:00|9650|9640|9650|9640|9650.5|9640.5|9649.8|9639.8|4
1635468140000|2021-10-29 00:42:20|9649.8|9639.8|9650.3|9640.3|9650.3|9640.3|9649.8|9639.8|2
1635468160000|2021-10-29 00:42:40|9650.5|9640.5|9650.5|9640.5|9650.5|9640.5|9650.5|9640.5|1
1635468200000|2021-10-29 00:43:20|9650.6|9640.6|9652|9642|9652|9642|9650.6|9640.6|2
1635468220000|2021-10-29 00:43:40|9652.1|9642.1|9653.8|9643.8|9653.8|9643.8|9652.1|9642.1|2
1635468230000|2021-10-29 00:43:50|9653.5|9643.5|9654.8|9644.8|9654.9|9644.9|9653.5|9643.5|5
1635468240000|2021-10-29 00:44:00|9654.4|9644.4|9655.1|9645.1|9655.1|9645.1|9654.4|9644.4|2
1635468250000|2021-10-29 00:44:10|9655.8|9645.8|9656.9|9646.9|9656.9|9646.9|9655.8|9645.8|2
1635468260000|2021-10-29 00:44:20|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|1
1635468270000|2021-10-29 00:44:30|9658.6|9648.6|9659.5|9649.5|9659.8|9649.8|9658.6|9648.6|6
1635468280000|2021-10-29 00:44:40|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659|9649|7
1635468290000|2021-10-29 00:44:50|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|9659.3|9649.3|3
1635468300000|2021-10-29 00:45:00|9659.8|9649.8|9660.4|9650.4|9661.1|9651.1|9659.8|9649.8|4
1635468310000|2021-10-29 00:45:10|9660.6|9650.6|9660.3|9650.3|9660.6|9650.6|9660.3|9650.3|2
1635468320000|2021-10-29 00:45:20|9659.8|9649.8|9659.4|9649.4|9659.8|9649.8|9659.4|9649.4|2
1635468330000|2021-10-29 00:45:30|9658.8|9648.8|9658.9|9648.9|9659.8|9649.8|9658.8|9648.8|6
1635468340000|2021-10-29 00:45:40|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|1
1635468350000|2021-10-29 00:45:50|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|1
1635468360000|2021-10-29 00:46:00|9658.6|9648.6|9658.4|9648.4|9658.8|9648.8|9658.4|9648.4|3
1635468370000|2021-10-29 00:46:10|9658.3|9648.3|9658.8|9648.8|9658.8|9648.8|9657.3|9647.3|5
1635468380000|2021-10-29 00:46:20|9658.4|9648.4|9657.3|9647.3|9658.4|9648.4|9656.8|9646.8|7
1635468390000|2021-10-29 00:46:30|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|1
1635468400000|2021-10-29 00:46:40|9656.1|9646.1|9656.8|9646.8|9656.8|9646.8|9656.1|9646.1|3
1635468410000|2021-10-29 00:46:50|9657|9647|9656.8|9646.8|9657.9|9647.9|9656|9646|4
1635468420000|2021-10-29 00:47:00|9656.4|9646.4|9657|9647|9657|9647|9656.4|9646.4|3
1635468430000|2021-10-29 00:47:10|9656.3|9646.3|9656.4|9646.4|9656.8|9646.8|9656|9646|4
1635468460000|2021-10-29 00:47:40|9656.3|9646.3|9656.3|9646.3|9656.3|9646.3|9656.3|9646.3|1
1635468470000|2021-10-29 00:47:50|9655.5|9645.5|9656.8|9646.8|9656.8|9646.8|9655.5|9645.5|4
1635468480000|2021-10-29 00:48:00|9656.1|9646.1|9656.6|9646.6|9656.6|9646.6|9655.6|9645.6|3
1635468490000|2021-10-29 00:48:10|9656.4|9646.4|9656.4|9646.4|9656.6|9646.6|9656.4|9646.4|3
1635468500000|2021-10-29 00:48:20|9656.6|9646.6|9657|9647|9657.3|9647.3|9656.6|9646.6|3
1635468520000|2021-10-29 00:48:40|9656.9|9646.9|9656.5|9646.5|9656.9|9646.9|9656.5|9646.5|2
1635468540000|2021-10-29 00:49:00|9656.1|9646.1|9655.9|9645.9|9656.1|9646.1|9655.9|9645.9|2
1635468550000|2021-10-29 00:49:10|9655.6|9645.6|9655.6|9645.6|9655.6|9645.6|9655.6|9645.6|1
1635468600000|2021-10-29 00:50:00|9654.3|9644.3|9653.3|9643.3|9654.3|9644.3|9653.3|9643.3|2
1635468610000|2021-10-29 00:50:10|9652.9|9642.9|9650.5|9640.5|9652.9|9642.9|9650.5|9640.5|3
1635468620000|2021-10-29 00:50:20|9650.8|9640.8|9650.4|9640.4|9650.8|9640.8|9650.4|9640.4|2
1635468630000|2021-10-29 00:50:30|9651.4|9641.4|9651.4|9641.4|9651.4|9641.4|9651.4|9641.4|1
1635468650000|2021-10-29 00:50:50|9650.9|9640.9|9650.3|9640.3|9650.9|9640.9|9650.3|9640.3|2
1635468660000|2021-10-29 00:51:00|9649.4|9639.4|9649|9639|9649.4|9639.4|9649|9639|2
1635468670000|2021-10-29 00:51:10|9649.3|9639.3|9650.4|9640.4|9650.4|9640.4|9649.3|9639.3|2
1635468680000|2021-10-29 00:51:20|9651|9641|9651.5|9641.5|9651.5|9641.5|9651|9641|2
1635468690000|2021-10-29 00:51:30|9651.3|9641.3|9650.4|9640.4|9651.3|9641.3|9650.4|9640.4|2
1635468710000|2021-10-29 00:51:50|9651|9641|9650.5|9640.5|9651.5|9641.5|9650.3|9640.3|5
1635468720000|2021-10-29 00:52:00|9651.3|9641.3|9650.5|9640.5|9651.5|9641.5|9650.5|9640.5|5
1635468730000|2021-10-29 00:52:10|9651|9641|9652.4|9642.4|9652.4|9642.4|9651|9641|4
1635468740000|2021-10-29 00:52:20|9652|9642|9652|9642|9652|9642|9652|9642|1
1635468750000|2021-10-29 00:52:30|9651.5|9641.5|9651.5|9641.5|9651.5|9641.5|9651.5|9641.5|1
1635468760000|2021-10-29 00:52:40|9652.9|9642.9|9652.9|9642.9|9652.9|9642.9|9652.9|9642.9|1
1635468770000|2021-10-29 00:52:50|9652.6|9642.6|9653|9643|9653.5|9643.5|9652.6|9642.6|4
1635468780000|2021-10-29 00:53:00|9652.5|9642.5|9651.3|9641.3|9652.5|9642.5|9651.3|9641.3|6
1635468810000|2021-10-29 00:53:30|9651.6|9641.6|9651.6|9641.6|9651.6|9641.6|9651.6|9641.6|1
1635468820000|2021-10-29 00:53:40|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|1
1635468830000|2021-10-29 00:53:50|9652.5|9642.5|9652|9642|9652.5|9642.5|9652|9642|2
1635468850000|2021-10-29 00:54:10|9652.3|9642.3|9652|9642|9652.3|9642.3|9652|9642|2
1635468860000|2021-10-29 00:54:20|9651.8|9641.8|9651.3|9641.3|9651.8|9641.8|9651|9641|4
1635468870000|2021-10-29 00:54:30|9651.9|9641.9|9651.3|9641.3|9652.1|9642.1|9651.3|9641.3|4
1635468890000|2021-10-29 00:54:50|9650.8|9640.8|9651.4|9641.4|9652.6|9642.6|9650.8|9640.8|5
1635468900000|2021-10-29 00:55:00|9653|9643|9653.6|9643.6|9653.6|9643.6|9652.8|9642.8|5
1635468930000|2021-10-29 00:55:30|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|1
1635468940000|2021-10-29 00:55:40|9655.3|9645.3|9655.3|9645.3|9655.3|9645.3|9655.3|9645.3|1
1635468970000|2021-10-29 00:56:10|9654.5|9644.5|9655.3|9645.3|9655.3|9645.3|9654.5|9644.5|2
1635469020000|2021-10-29 00:57:00|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|1
1635469030000|2021-10-29 00:57:10|9656|9646|9656|9646|9656|9646|9656|9646|1
1635469050000|2021-10-29 00:57:30|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|1
1635469070000|2021-10-29 00:57:50|9655.8|9645.8|9655.6|9645.6|9656.8|9646.8|9655.6|9645.6|4
1635469080000|2021-10-29 00:58:00|9655.3|9645.3|9654.3|9644.3|9655.3|9645.3|9654|9644|4
1635469090000|2021-10-29 00:58:10|9653.6|9643.6|9651.9|9641.9|9653.6|9643.6|9651.9|9641.9|3
1635469100000|2021-10-29 00:58:20|9652.4|9642.4|9654.5|9644.5|9654.8|9644.8|9652.4|9642.4|3
1635469110000|2021-10-29 00:58:30|9654.8|9644.8|9654.1|9644.1|9654.8|9644.8|9654.1|9644.1|3
1635469120000|2021-10-29 00:58:40|9654.8|9644.8|9655.3|9645.3|9655.3|9645.3|9654.8|9644.8|2
1635469130000|2021-10-29 00:58:50|9655|9645|9653.9|9643.9|9655|9645|9653|9643|6
1635469140000|2021-10-29 00:59:00|9653.6|9643.6|9652|9642|9653.6|9643.6|9651.5|9641.5|7
1635469150000|2021-10-29 00:59:10|9652.1|9642.1|9654|9644|9654|9644|9652.1|9642.1|4
1635469160000|2021-10-29 00:59:20|9654.4|9644.4|9655.5|9645.5|9655.9|9645.9|9654.4|9644.4|5
1635469170000|2021-10-29 00:59:30|9655.6|9645.6|9657.3|9647.3|9657.6|9647.6|9654.5|9644.5|5
1635469190000|2021-10-29 00:59:50|9657.1|9647.1|9657.3|9647.3|9657.3|9647.3|9655.8|9645.8|6
1635469200000|2021-10-29 01:00:00|9658.1|9648.1|9654.3|9644.3|9659|9649|9653.5|9643.5|17
1635469210000|2021-10-29 01:00:10|9653.8|9643.8|9649.3|9639.3|9653.8|9643.8|9648.6|9638.6|21
1635469220000|2021-10-29 01:00:20|9648.3|9638.3|9645.6|9635.6|9649.3|9639.3|9644.4|9634.4|20
1635469230000|2021-10-29 01:00:30|9645.1|9635.1|9646.8|9636.8|9648|9638|9643.6|9633.6|17
1635469240000|2021-10-29 01:00:40|9647.3|9637.3|9646|9636|9648.9|9638.9|9646|9636|19
1635469250000|2021-10-29 01:00:50|9646.1|9636.1|9648.3|9638.3|9648.3|9638.3|9646.1|9636.1|14
1635469260000|2021-10-29 01:01:00|9648.5|9638.5|9648|9638|9648.5|9638.5|9645.9|9635.9|11
1635469270000|2021-10-29 01:01:10|9648.3|9638.3|9647.4|9637.4|9649|9639|9644.8|9634.8|21
1635469280000|2021-10-29 01:01:20|9647.9|9637.9|9643.3|9633.3|9649|9639|9642.8|9632.8|13
1635469290000|2021-10-29 01:01:30|9643|9633|9636.3|9626.3|9643|9633|9636.1|9626.1|21
1635469300000|2021-10-29 01:01:40|9636|9626|9636.3|9626.3|9637.1|9627.1|9635.5|9625.5|13
1635469310000|2021-10-29 01:01:50|9634.8|9624.8|9636.3|9626.3|9637.3|9627.3|9634.3|9624.3|15
1635469320000|2021-10-29 01:02:00|9636.5|9626.5|9637.5|9627.5|9637.5|9627.5|9636.5|9626.5|4
1635469330000|2021-10-29 01:02:10|9637.9|9627.9|9639.9|9629.9|9641.9|9631.9|9637|9627|15
1635469340000|2021-10-29 01:02:20|9639.6|9629.6|9640.9|9630.9|9641|9631|9639.5|9629.5|10
1635469350000|2021-10-29 01:02:30|9640.8|9630.8|9638.8|9628.8|9640.8|9630.8|9638.8|9628.8|13
1635469360000|2021-10-29 01:02:40|9638.9|9628.9|9638.8|9628.8|9641.3|9631.3|9638.8|9628.8|13
1635469370000|2021-10-29 01:02:50|9639|9629|9638.3|9628.3|9640.3|9630.3|9638.3|9628.3|16
1635469380000|2021-10-29 01:03:00|9638.6|9628.6|9635|9625|9639.8|9629.8|9633.3|9623.3|20
1635469390000|2021-10-29 01:03:10|9635.3|9625.3|9637.8|9627.8|9638.6|9628.6|9633.9|9623.9|17
1635469400000|2021-10-29 01:03:20|9637.1|9627.1|9638.3|9628.3|9638.3|9628.3|9635.8|9625.8|8
1635469410000|2021-10-29 01:03:30|9638.6|9628.6|9641.9|9631.9|9641.9|9631.9|9637.3|9627.3|11
1635469420000|2021-10-29 01:03:40|9642|9632|9639|9629|9642.5|9632.5|9638.8|9628.8|12
1635469430000|2021-10-29 01:03:50|9639.3|9629.3|9638.3|9628.3|9640.8|9630.8|9638.3|9628.3|8
1635469440000|2021-10-29 01:04:00|9638.8|9628.8|9640.1|9630.1|9640.8|9630.8|9638.5|9628.5|11
1635469450000|2021-10-29 01:04:10|9639.1|9629.1|9643|9633|9643.3|9633.3|9638.8|9628.8|18
1635469460000|2021-10-29 01:04:20|9642.9|9632.9|9643|9633|9644.5|9634.5|9641.5|9631.5|16
1635469470000|2021-10-29 01:04:30|9643.6|9633.6|9642.8|9632.8|9644.3|9634.3|9642.5|9632.5|9
1635469480000|2021-10-29 01:04:40|9643|9633|9643|9633|9643|9633|9642.5|9632.5|4
1635469490000|2021-10-29 01:04:50|9643.3|9633.3|9636|9626|9643.9|9633.9|9636|9626|18
1635469500000|2021-10-29 01:05:00|9636.5|9626.5|9638.6|9628.6|9640.4|9630.4|9636.5|9626.5|12
1635469510000|2021-10-29 01:05:10|9638.8|9628.8|9645|9635|9645|9635|9638.8|9628.8|11
1635469520000|2021-10-29 01:05:20|9645.8|9635.8|9647|9637|9647|9637|9644.8|9634.8|14
1635469530000|2021-10-29 01:05:30|9646.3|9636.3|9647.6|9637.6|9648.9|9638.9|9645|9635|14
1635469540000|2021-10-29 01:05:40|9648.1|9638.1|9648.6|9638.6|9650.5|9640.5|9647.1|9637.1|15
1635469550000|2021-10-29 01:05:50|9647.8|9637.8|9647.4|9637.4|9648.5|9638.5|9644.8|9634.8|14
1635469560000|2021-10-29 01:06:00|9647.5|9637.5|9649.6|9639.6|9651.9|9641.9|9646.4|9636.4|22
1635469570000|2021-10-29 01:06:10|9648.8|9638.8|9651.1|9641.1|9651.4|9641.4|9648.8|9638.8|10
1635469580000|2021-10-29 01:06:20|9651.4|9641.4|9650.1|9640.1|9652|9642|9649.8|9639.8|14
1635469590000|2021-10-29 01:06:30|9649.9|9639.9|9648.8|9638.8|9649.9|9639.9|9648.8|9638.8|4
1635469600000|2021-10-29 01:06:40|9648.5|9638.5|9648|9638|9648.5|9638.5|9648|9638|5
1635469610000|2021-10-29 01:06:50|9648.4|9638.4|9648.4|9638.4|9648.4|9638.4|9648.4|9638.4|1
1635469620000|2021-10-29 01:07:00|9649|9639|9648.3|9638.3|9649.4|9639.4|9648|9638|12
1635469630000|2021-10-29 01:07:10|9648|9638|9645.5|9635.5|9648.9|9638.9|9644.9|9634.9|11
1635469640000|2021-10-29 01:07:20|9645|9635|9646|9636|9648.3|9638.3|9644|9634|13
1635469650000|2021-10-29 01:07:30|9646.5|9636.5|9647|9637|9647.3|9637.3|9645.8|9635.8|11
1635469660000|2021-10-29 01:07:40|9646.5|9636.5|9642.4|9632.4|9646.5|9636.5|9641.8|9631.8|15
1635469670000|2021-10-29 01:07:50|9642.6|9632.6|9640.4|9630.4|9642.9|9632.9|9640.3|9630.3|12
1635469680000|2021-10-29 01:08:00|9640.1|9630.1|9639.8|9629.8|9640.3|9630.3|9637.6|9627.6|13
1635469690000|2021-10-29 01:08:10|9640.1|9630.1|9638.9|9628.9|9640.4|9630.4|9637.6|9627.6|13
1635469700000|2021-10-29 01:08:20|9638.6|9628.6|9634.3|9624.3|9638.6|9628.6|9634.3|9624.3|15
1635469710000|2021-10-29 01:08:30|9632.8|9622.8|9634.3|9624.3|9634.9|9624.9|9632|9622|16
1635469720000|2021-10-29 01:08:40|9632.6|9622.6|9628.6|9618.6|9634.3|9624.3|9628.3|9618.3|22
1635469730000|2021-10-29 01:08:50|9628.1|9618.1|9628.4|9618.4|9630|9620|9625.9|9615.9|16
1635469740000|2021-10-29 01:09:00|9628.1|9618.1|9629.5|9619.5|9629.5|9619.5|9627.4|9617.4|11
1635469750000|2021-10-29 01:09:10|9629.3|9619.3|9631.8|9621.8|9631.8|9621.8|9629.3|9619.3|13
1635469760000|2021-10-29 01:09:20|9631.3|9621.3|9630.8|9620.8|9631.3|9621.3|9628.8|9618.8|10
1635469770000|2021-10-29 01:09:30|9632.3|9622.3|9630.9|9620.9|9632.3|9622.3|9628.6|9618.6|16
1635469780000|2021-10-29 01:09:40|9630.8|9620.8|9633.5|9623.5|9633.5|9623.5|9629.4|9619.4|12
1635469790000|2021-10-29 01:09:50|9632.1|9622.1|9629.6|9619.6|9633|9623|9629|9619|15
1635469800000|2021-10-29 01:10:00|9630.3|9620.3|9635.5|9625.5|9636.1|9626.1|9629.8|9619.8|15
1635469810000|2021-10-29 01:10:10|9634.6|9624.6|9632|9622|9635.5|9625.5|9632|9622|10
1635469820000|2021-10-29 01:10:20|9632.4|9622.4|9634.1|9624.1|9636.1|9626.1|9632.4|9622.4|16
1635469830000|2021-10-29 01:10:30|9634.5|9624.5|9634.3|9624.3|9635.8|9625.8|9633.1|9623.1|12
1635469840000|2021-10-29 01:10:40|9632.9|9622.9|9632.1|9622.1|9634|9624|9631.8|9621.8|15
1635469850000|2021-10-29 01:10:50|9631.8|9621.8|9632.8|9622.8|9633.3|9623.3|9631.8|9621.8|13
1635469860000|2021-10-29 01:11:00|9632.9|9622.9|9629.3|9619.3|9633.3|9623.3|9627.6|9617.6|10
1635469870000|2021-10-29 01:11:10|9629|9619|9628.4|9618.4|9629|9619|9627.4|9617.4|11
1635469880000|2021-10-29 01:11:20|9628|9618|9628.3|9618.3|9628.3|9618.3|9626.8|9616.8|7
1635469890000|2021-10-29 01:11:30|9628.5|9618.5|9627.3|9617.3|9630.1|9620.1|9627.3|9617.3|6
1635469900000|2021-10-29 01:11:40|9627.4|9617.4|9627|9617|9628.3|9618.3|9625.4|9615.4|17
1635469910000|2021-10-29 01:11:50|9626.5|9616.5|9627.6|9617.6|9627.8|9617.8|9624|9614|10
1635469920000|2021-10-29 01:12:00|9627.3|9617.3|9630.5|9620.5|9630.5|9620.5|9627.3|9617.3|7
1635469930000|2021-10-29 01:12:10|9630.6|9620.6|9632.3|9622.3|9632.5|9622.5|9630.6|9620.6|5
1635469940000|2021-10-29 01:12:20|9632.5|9622.5|9635.8|9625.8|9635.8|9625.8|9631.4|9621.4|19
1635469950000|2021-10-29 01:12:30|9635.4|9625.4|9634.3|9624.3|9635.6|9625.6|9633|9623|9
1635469960000|2021-10-29 01:12:40|9635.4|9625.4|9637|9627|9637|9627|9634.3|9624.3|5
1635469970000|2021-10-29 01:12:50|9636.4|9626.4|9636|9626|9636.5|9626.5|9634|9624|14
1635469980000|2021-10-29 01:13:00|9636.1|9626.1|9634.9|9624.9|9636.1|9626.1|9634|9624|6
1635469990000|2021-10-29 01:13:10|9635.4|9625.4|9635.6|9625.6|9636.5|9626.5|9635.4|9625.4|13
1635470000000|2021-10-29 01:13:20|9635.4|9625.4|9638.1|9628.1|9638.3|9628.3|9635.4|9625.4|9
1635470010000|2021-10-29 01:13:30|9637.6|9627.6|9639.4|9629.4|9640|9630|9637.6|9627.6|10
1635470020000|2021-10-29 01:13:40|9639.5|9629.5|9641.3|9631.3|9641.3|9631.3|9639.5|9629.5|6
1635470030000|2021-10-29 01:13:50|9641|9631|9639.9|9629.9|9641|9631|9639.4|9629.4|9
1635470040000|2021-10-29 01:14:00|9639.5|9629.5|9640.8|9630.8|9640.8|9630.8|9639.4|9629.4|5
1635470050000|2021-10-29 01:14:10|9641.3|9631.3|9641.8|9631.8|9642|9632|9641.3|9631.3|4
1635470060000|2021-10-29 01:14:20|9641.5|9631.5|9642.3|9632.3|9642.3|9632.3|9639.5|9629.5|10
1635470070000|2021-10-29 01:14:30|9641.3|9631.3|9642.3|9632.3|9642.3|9632.3|9639.8|9629.8|14
1635470080000|2021-10-29 01:14:40|9641.3|9631.3|9639.5|9629.5|9642.6|9632.6|9639.5|9629.5|12
1635470090000|2021-10-29 01:14:50|9641.4|9631.4|9642.4|9632.4|9642.5|9632.5|9640.9|9630.9|8
1635470100000|2021-10-29 01:15:00|9640.8|9630.8|9642.1|9632.1|9644.3|9634.3|9640.8|9630.8|13
1635470110000|2021-10-29 01:15:10|9641.9|9631.9|9645.5|9635.5|9645.5|9635.5|9641.6|9631.6|6
1635470120000|2021-10-29 01:15:20|9646.1|9636.1|9646.1|9636.1|9646.1|9636.1|9644.8|9634.8|10
1635470130000|2021-10-29 01:15:30|9646|9636|9640.3|9630.3|9646|9636|9640.3|9630.3|17
1635470140000|2021-10-29 01:15:40|9641.8|9631.8|9641.6|9631.6|9642.5|9632.5|9640.3|9630.3|11
1635470150000|2021-10-29 01:15:50|9641.3|9631.3|9641.3|9631.3|9642.3|9632.3|9641.3|9631.3|5
1635470160000|2021-10-29 01:16:00|9641.6|9631.6|9643.8|9633.8|9644.6|9634.6|9640.8|9630.8|16
1635470170000|2021-10-29 01:16:10|9643.3|9633.3|9646.5|9636.5|9646.5|9636.5|9643.3|9633.3|10
1635470180000|2021-10-29 01:16:20|9646|9636|9646.5|9636.5|9648.5|9638.5|9645.8|9635.8|10
1635470190000|2021-10-29 01:16:30|9646.1|9636.1|9647|9637|9647.6|9637.6|9646.1|9636.1|9
1635470200000|2021-10-29 01:16:40|9647.8|9637.8|9646.4|9636.4|9647.8|9637.8|9645.8|9635.8|14
1635470210000|2021-10-29 01:16:50|9646.9|9636.9|9646.3|9636.3|9647|9637|9646.3|9636.3|7
1635470220000|2021-10-29 01:17:00|9646|9636|9642.4|9632.4|9646.3|9636.3|9642.4|9632.4|12
1635470230000|2021-10-29 01:17:10|9642.8|9632.8|9643.6|9633.6|9644.8|9634.8|9642.8|9632.8|8
1635470240000|2021-10-29 01:17:20|9643.3|9633.3|9643|9633|9643.4|9633.4|9643|9633|3
1635470250000|2021-10-29 01:17:30|9643.3|9633.3|9640|9630|9643.3|9633.3|9639.4|9629.4|9
1635470260000|2021-10-29 01:17:40|9639.5|9629.5|9638.8|9628.8|9639.8|9629.8|9636.6|9626.6|16
1635470270000|2021-10-29 01:17:50|9639.3|9629.3|9640.3|9630.3|9640.8|9630.8|9638.3|9628.3|9
1635470290000|2021-10-29 01:18:10|9641.1|9631.1|9639.6|9629.6|9641.1|9631.1|9639|9629|6
1635470300000|2021-10-29 01:18:20|9640|9630|9638.3|9628.3|9640.6|9630.6|9638.3|9628.3|10
1635470310000|2021-10-29 01:18:30|9638.5|9628.5|9639.8|9629.8|9640|9630|9638.5|9628.5|3
1635470320000|2021-10-29 01:18:40|9639.5|9629.5|9639|9629|9639.5|9629.5|9639|9629|3
1635470330000|2021-10-29 01:18:50|9639.6|9629.6|9639.3|9629.3|9639.9|9629.9|9639.1|9629.1|5
1635470340000|2021-10-29 01:19:00|9639|9629|9638.6|9628.6|9640.3|9630.3|9637.1|9627.1|15
1635470350000|2021-10-29 01:19:10|9638.9|9628.9|9641.4|9631.4|9641.4|9631.4|9638.9|9628.9|7
1635470360000|2021-10-29 01:19:20|9641|9631|9637.4|9627.4|9641|9631|9636.1|9626.1|8
1635470370000|2021-10-29 01:19:30|9637.8|9627.8|9637|9627|9638.5|9628.5|9637|9627|8
1635470380000|2021-10-29 01:19:40|9636.5|9626.5|9637.4|9627.4|9637.4|9627.4|9636.5|9626.5|3
1635470390000|2021-10-29 01:19:50|9637|9627|9638|9628|9638|9628|9637|9627|10
1635470400000|2021-10-29 01:20:00|9637.9|9627.9|9638.4|9628.4|9638.9|9628.9|9637|9627|12
1635470410000|2021-10-29 01:20:10|9638|9628|9637.9|9627.9|9638.8|9628.8|9637.4|9627.4|10
1635470420000|2021-10-29 01:20:20|9638.9|9628.9|9637.4|9627.4|9639.3|9629.3|9636.8|9626.8|9
1635470430000|2021-10-29 01:20:30|9637.9|9627.9|9635.5|9625.5|9637.9|9627.9|9633.8|9623.8|9
1635470440000|2021-10-29 01:20:40|9636.1|9626.1|9633.8|9623.8|9636.1|9626.1|9633.8|9623.8|8
1635470450000|2021-10-29 01:20:50|9633.5|9623.5|9631.6|9621.6|9633.6|9623.6|9631.3|9621.3|11
1635470460000|2021-10-29 01:21:00|9631.9|9621.9|9629.9|9619.9|9631.9|9621.9|9628.6|9618.6|20
1635470470000|2021-10-29 01:21:10|9630.8|9620.8|9630.4|9620.4|9630.8|9620.8|9628.5|9618.5|17
1635470480000|2021-10-29 01:21:20|9630|9620|9630.8|9620.8|9631.8|9621.8|9629.8|9619.8|11
1635470490000|2021-10-29 01:21:30|9631.1|9621.1|9631.6|9621.6|9631.8|9621.8|9630.8|9620.8|7
1635470500000|2021-10-29 01:21:40|9631|9621|9630.1|9620.1|9631.1|9621.1|9629.8|9619.8|13
1635470510000|2021-10-29 01:21:50|9630.4|9620.4|9633.8|9623.8|9635|9625|9630.4|9620.4|9
1635470520000|2021-10-29 01:22:00|9634|9624|9634.5|9624.5|9634.5|9624.5|9634|9624|5
1635470530000|2021-10-29 01:22:10|9635|9625|9636.5|9626.5|9636.5|9626.5|9635|9625|3
1635470540000|2021-10-29 01:22:20|9636.8|9626.8|9639.4|9629.4|9639.6|9629.6|9636.8|9626.8|10
1635470550000|2021-10-29 01:22:30|9639|9629|9637.5|9627.5|9639|9629|9636.8|9626.8|9
1635470560000|2021-10-29 01:22:40|9637.4|9627.4|9637.4|9627.4|9637.8|9627.8|9636.3|9626.3|10
1635470570000|2021-10-29 01:22:50|9638.6|9628.6|9639.3|9629.3|9639.3|9629.3|9638.6|9628.6|5
1635470580000|2021-10-29 01:23:00|9639.8|9629.8|9640.8|9630.8|9641.9|9631.9|9639.4|9629.4|11
1635470590000|2021-10-29 01:23:10|9640.5|9630.5|9643.8|9633.8|9643.8|9633.8|9640.5|9630.5|14
1635470600000|2021-10-29 01:23:20|9643.3|9633.3|9642.4|9632.4|9643.3|9633.3|9641|9631|8
1635470610000|2021-10-29 01:23:30|9642.6|9632.6|9643.3|9633.3|9643.3|9633.3|9642|9632|9
1635470620000|2021-10-29 01:23:40|9644.1|9634.1|9644.3|9634.3|9644.9|9634.9|9643.8|9633.8|7
1635470630000|2021-10-29 01:23:50|9644.4|9634.4|9646|9636|9646.9|9636.9|9644.3|9634.3|11
1635470640000|2021-10-29 01:24:00|9646.8|9636.8|9644.8|9634.8|9647|9637|9644.8|9634.8|8
1635470650000|2021-10-29 01:24:10|9644.3|9634.3|9639.8|9629.8|9644.3|9634.3|9639.5|9629.5|10
1635470660000|2021-10-29 01:24:20|9640.5|9630.5|9640.3|9630.3|9641|9631|9639.1|9629.1|11
1635470670000|2021-10-29 01:24:30|9640|9630|9636.9|9626.9|9640|9630|9636.5|9626.5|10
1635470680000|2021-10-29 01:24:40|9636.5|9626.5|9637|9627|9639.6|9629.6|9636.5|9626.5|13
1635470690000|2021-10-29 01:24:50|9637.4|9627.4|9638.1|9628.1|9640.3|9630.3|9637.4|9627.4|17
1635470700000|2021-10-29 01:25:00|9638.5|9628.5|9636.3|9626.3|9638.5|9628.5|9634.8|9624.8|13
1635470710000|2021-10-29 01:25:10|9636.8|9626.8|9633.1|9623.1|9637.5|9627.5|9633.1|9623.1|13
1635470720000|2021-10-29 01:25:20|9632.8|9622.8|9633.8|9623.8|9633.8|9623.8|9631.4|9621.4|13
1635470730000|2021-10-29 01:25:30|9633.3|9623.3|9634.5|9624.5|9634.9|9624.9|9631.3|9621.3|20
1635470740000|2021-10-29 01:25:40|9635|9625|9636.3|9626.3|9637.5|9627.5|9635|9625|9
1635470750000|2021-10-29 01:25:50|9636.6|9626.6|9636|9626|9636.6|9626.6|9634.8|9624.8|12
1635470760000|2021-10-29 01:26:00|9636.4|9626.4|9640.5|9630.5|9641.3|9631.3|9636.4|9626.4|12
1635470770000|2021-10-29 01:26:10|9640.8|9630.8|9641.1|9631.1|9641.1|9631.1|9640.8|9630.8|2
1635470780000|2021-10-29 01:26:20|9641|9631|9641.3|9631.3|9641.3|9631.3|9639.4|9629.4|10
1635470790000|2021-10-29 01:26:30|9640.1|9630.1|9640.1|9630.1|9641.3|9631.3|9639.5|9629.5|8
1635470800000|2021-10-29 01:26:40|9639.3|9629.3|9635|9625|9639.3|9629.3|9635|9625|16
1635470810000|2021-10-29 01:26:50|9635.4|9625.4|9638.5|9628.5|9638.8|9628.8|9635.4|9625.4|17
1635470820000|2021-10-29 01:27:00|9639|9629|9638.5|9628.5|9639.1|9629.1|9637.6|9627.6|8
1635470830000|2021-10-29 01:27:10|9638.8|9628.8|9642.3|9632.3|9642.8|9632.8|9638.8|9628.8|10
1635470840000|2021-10-29 01:27:20|9641.3|9631.3|9641.8|9631.8|9641.8|9631.8|9641.3|9631.3|2
1635470850000|2021-10-29 01:27:30|9642|9632|9642.3|9632.3|9642.5|9632.5|9641.3|9631.3|5
1635470860000|2021-10-29 01:27:40|9643|9633|9644|9634|9644.3|9634.3|9643|9633|6
1635470870000|2021-10-29 01:27:50|9644.3|9634.3|9645.3|9635.3|9645.8|9635.8|9644.3|9634.3|9
1635470880000|2021-10-29 01:28:00|9644.8|9634.8|9644|9634|9644.8|9634.8|9643.8|9633.8|5
1635470890000|2021-10-29 01:28:10|9643.8|9633.8|9642.8|9632.8|9643.8|9633.8|9639.9|9629.9|17
1635470900000|2021-10-29 01:28:20|9643.3|9633.3|9642|9632|9643.3|9633.3|9641.5|9631.5|9
1635470910000|2021-10-29 01:28:30|9641.9|9631.9|9641.3|9631.3|9641.9|9631.9|9640.9|9630.9|5
1635470920000|2021-10-29 01:28:40|9641.5|9631.5|9643.8|9633.8|9644.1|9634.1|9641.5|9631.5|8
1635470930000|2021-10-29 01:28:50|9644.6|9634.6|9644.6|9634.6|9644.6|9634.6|9644.6|9634.6|1
1635470940000|2021-10-29 01:29:00|9643.8|9633.8|9641.1|9631.1|9643.8|9633.8|9641.1|9631.1|6
1635470950000|2021-10-29 01:29:10|9640.8|9630.8|9642.6|9632.6|9642.8|9632.8|9640.8|9630.8|13
1635470960000|2021-10-29 01:29:20|9643.1|9633.1|9642.8|9632.8|9643.1|9633.1|9642|9632|7
1635470970000|2021-10-29 01:29:30|9642.3|9632.3|9642.8|9632.8|9642.8|9632.8|9642.3|9632.3|2
1635470980000|2021-10-29 01:29:40|9643|9633|9645|9635|9645.9|9635.9|9643|9633|13
1635470990000|2021-10-29 01:29:50|9645.3|9635.3|9647.5|9637.5|9649.8|9639.8|9645.3|9635.3|11
1635471000000|2021-10-29 01:30:00|9647|9637|9649.9|9639.9|9649.9|9639.9|9646.5|9636.5|16
1635471010000|2021-10-29 01:30:10|9649.8|9639.8|9648.1|9638.1|9650|9640|9648|9638|14
1635471020000|2021-10-29 01:30:20|9648.5|9638.5|9648.9|9638.9|9649|9639|9648.5|9638.5|4
1635471030000|2021-10-29 01:30:30|9650.3|9640.3|9648.3|9638.3|9652.1|9642.1|9647.3|9637.3|13
1635471040000|2021-10-29 01:30:40|9648.5|9638.5|9644.8|9634.8|9648.5|9638.5|9644.8|9634.8|11
1635471050000|2021-10-29 01:30:50|9645|9635|9646.9|9636.9|9647.5|9637.5|9645|9635|11
1635471060000|2021-10-29 01:31:00|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|1
1635471070000|2021-10-29 01:31:10|9647.6|9637.6|9652.4|9642.4|9652.4|9642.4|9647.6|9637.6|10
1635471080000|2021-10-29 01:31:20|9652|9642|9649.4|9639.4|9652|9642|9648.4|9638.4|12
1635471090000|2021-10-29 01:31:30|9649.5|9639.5|9650.3|9640.3|9650.9|9640.9|9649.5|9639.5|7
1635471100000|2021-10-29 01:31:40|9650.4|9640.4|9648.5|9638.5|9650.4|9640.4|9647.6|9637.6|13
1635471110000|2021-10-29 01:31:50|9649.3|9639.3|9647.5|9637.5|9649.3|9639.3|9647.5|9637.5|10
1635471120000|2021-10-29 01:32:00|9647.8|9637.8|9654.8|9644.8|9655.4|9645.4|9645.6|9635.6|20
1635471130000|2021-10-29 01:32:10|9654.6|9644.6|9658.8|9648.8|9659|9649|9654.6|9644.6|13
1635471140000|2021-10-29 01:32:20|9659.1|9649.1|9661.8|9651.8|9661.8|9651.8|9659.1|9649.1|11
1635471150000|2021-10-29 01:32:30|9661.6|9651.6|9659.9|9649.9|9661.6|9651.6|9659.9|9649.9|12
1635471160000|2021-10-29 01:32:40|9660.9|9650.9|9659.5|9649.5|9661.8|9651.8|9659.5|9649.5|11
1635471170000|2021-10-29 01:32:50|9660.3|9650.3|9661.9|9651.9|9662.3|9652.3|9659.3|9649.3|13
1635471180000|2021-10-29 01:33:00|9662.4|9652.4|9662.8|9652.8|9662.9|9652.9|9661.8|9651.8|9
1635471190000|2021-10-29 01:33:10|9663.1|9653.1|9665.6|9655.6|9665.8|9655.8|9661.1|9651.1|12
1635471200000|2021-10-29 01:33:20|9665.5|9655.5|9665.8|9655.8|9666.8|9656.8|9664.5|9654.5|11
1635471210000|2021-10-29 01:33:30|9665.9|9655.9|9666.1|9656.1|9666.3|9656.3|9663.5|9653.5|15
1635471220000|2021-10-29 01:33:40|9665.3|9655.3|9669.6|9659.6|9671|9661|9665|9655|15
1635471230000|2021-10-29 01:33:50|9669.3|9659.3|9669.5|9659.5|9669.5|9659.5|9668.6|9658.6|5
1635471240000|2021-10-29 01:34:00|9669.1|9659.1|9668.1|9658.1|9669.5|9659.5|9666|9656|12
1635471250000|2021-10-29 01:34:10|9668.4|9658.4|9668.5|9658.5|9668.5|9658.5|9667|9657|8
1635471260000|2021-10-29 01:34:20|9668.1|9658.1|9665.5|9655.5|9668.1|9658.1|9665.5|9655.5|10
1635471270000|2021-10-29 01:34:30|9666.3|9656.3|9666.5|9656.5|9666.8|9656.8|9666.3|9656.3|3
1635471280000|2021-10-29 01:34:40|9666.3|9656.3|9665.3|9655.3|9666.9|9656.9|9665.3|9655.3|7
1635471290000|2021-10-29 01:34:50|9664.9|9654.9|9663.8|9653.8|9665|9655|9663.8|9653.8|7
1635471300000|2021-10-29 01:35:00|9663.9|9653.9|9662.3|9652.3|9664.8|9654.8|9661|9651|18
1635471310000|2021-10-29 01:35:10|9661.9|9651.9|9663.1|9653.1|9663.1|9653.1|9660.4|9650.4|13
1635471320000|2021-10-29 01:35:20|9663.4|9653.4|9665|9655|9665|9655|9662.8|9652.8|13
1635471330000|2021-10-29 01:35:30|9665.8|9655.8|9665.6|9655.6|9665.8|9655.8|9664.3|9654.3|10
1635471340000|2021-10-29 01:35:40|9665.4|9655.4|9668.3|9658.3|9668.3|9658.3|9665.4|9655.4|8
1635471350000|2021-10-29 01:35:50|9668|9658|9668.5|9658.5|9668.6|9658.6|9667.3|9657.3|9
1635471360000|2021-10-29 01:36:00|9669.1|9659.1|9672.3|9662.3|9672.4|9662.4|9668.6|9658.6|12
1635471370000|2021-10-29 01:36:10|9672.5|9662.5|9677.4|9667.4|9677.5|9667.5|9672.5|9662.5|14
1635471380000|2021-10-29 01:36:20|9677.5|9667.5|9682.5|9672.5|9682.9|9672.9|9677.5|9667.5|14
1635471390000|2021-10-29 01:36:30|9682.8|9672.8|9683.4|9673.4|9683.4|9673.4|9682.3|9672.3|12
1635471400000|2021-10-29 01:36:40|9683.1|9673.1|9680|9670|9683.1|9673.1|9680|9670|4
1635471410000|2021-10-29 01:36:50|9680.4|9670.4|9682.4|9672.4|9682.4|9672.4|9680.4|9670.4|7
1635471420000|2021-10-29 01:37:00|9682|9672|9684.8|9674.8|9684.8|9674.8|9679|9669|16
1635471430000|2021-10-29 01:37:10|9685|9675|9681.1|9671.1|9685.1|9675.1|9680.5|9670.5|18
1635471440000|2021-10-29 01:37:20|9681.4|9671.4|9679.5|9669.5|9683.3|9673.3|9679.5|9669.5|22
1635471450000|2021-10-29 01:37:30|9680|9670|9677.1|9667.1|9680|9670|9676.5|9666.5|13
1635471460000|2021-10-29 01:37:40|9676.6|9666.6|9676.4|9666.4|9676.9|9666.9|9674.8|9664.8|13
1635471470000|2021-10-29 01:37:50|9675.9|9665.9|9677.5|9667.5|9678.5|9668.5|9675.9|9665.9|12
1635471480000|2021-10-29 01:38:00|9677.9|9667.9|9678|9668|9678|9668|9677.6|9667.6|6
1635471490000|2021-10-29 01:38:10|9678.4|9668.4|9680.3|9670.3|9680.3|9670.3|9678.1|9668.1|7
1635471500000|2021-10-29 01:38:20|9680|9670|9678.6|9668.6|9680|9670|9678.4|9668.4|10
1635471510000|2021-10-29 01:38:30|9678.5|9668.5|9677.8|9667.8|9679|9669|9677.8|9667.8|13
1635471520000|2021-10-29 01:38:40|9678.1|9668.1|9678|9668|9678.8|9668.8|9677.8|9667.8|9
1635471530000|2021-10-29 01:38:50|9678.8|9668.8|9677.6|9667.6|9679|9669|9677.6|9667.6|11
1635471540000|2021-10-29 01:39:00|9676|9666|9671.1|9661.1|9676|9666|9670.5|9660.5|15
1635471550000|2021-10-29 01:39:10|9671.3|9661.3|9670.3|9660.3|9671.6|9661.6|9668.5|9658.5|19
1635471560000|2021-10-29 01:39:20|9670.6|9660.6|9669.9|9659.9|9671.8|9661.8|9668.3|9658.3|17
1635471570000|2021-10-29 01:39:30|9670.1|9660.1|9667.8|9657.8|9670.1|9660.1|9667.8|9657.8|6
1635471580000|2021-10-29 01:39:40|9668|9658|9671.9|9661.9|9671.9|9661.9|9665.6|9655.6|16
1635471590000|2021-10-29 01:39:50|9671.6|9661.6|9670.3|9660.3|9671.6|9661.6|9670.3|9660.3|8
1635471600000|2021-10-29 01:40:00|9670|9660|9667.5|9657.5|9670|9660|9667.5|9657.5|12
1635471610000|2021-10-29 01:40:10|9668.4|9658.4|9665.6|9655.6|9668.4|9658.4|9665.3|9655.3|12
1635471620000|2021-10-29 01:40:20|9665.8|9655.8|9666.1|9656.1|9667.8|9657.8|9665.8|9655.8|12
1635471630000|2021-10-29 01:40:30|9666.4|9656.4|9667.4|9657.4|9670|9660|9666.4|9656.4|16
1635471640000|2021-10-29 01:40:40|9667.8|9657.8|9669.5|9659.5|9670.4|9660.4|9667.8|9657.8|11
1635471650000|2021-10-29 01:40:50|9669.3|9659.3|9668.3|9658.3|9670|9660|9667.5|9657.5|13
1635471660000|2021-10-29 01:41:00|9668|9658|9665.6|9655.6|9668.1|9658.1|9665|9655|20
1635471670000|2021-10-29 01:41:10|9666|9656|9669.3|9659.3|9669.4|9659.4|9665.5|9655.5|18
1635471680000|2021-10-29 01:41:20|9668.5|9658.5|9666.8|9656.8|9668.9|9658.9|9664.6|9654.6|16
1635471690000|2021-10-29 01:41:30|9667.3|9657.3|9665.8|9655.8|9668.5|9658.5|9664.5|9654.5|16
1635471700000|2021-10-29 01:41:40|9665.3|9655.3|9666.3|9656.3|9668.1|9658.1|9664.4|9654.4|14
1635471710000|2021-10-29 01:41:50|9665.9|9655.9|9664|9654|9665.9|9655.9|9663.8|9653.8|8
1635471720000|2021-10-29 01:42:00|9664.3|9654.3|9663.9|9653.9|9667|9657|9662.8|9652.8|10
1635471730000|2021-10-29 01:42:10|9663.6|9653.6|9663.1|9653.1|9663.6|9653.6|9661.3|9651.3|14
1635471740000|2021-10-29 01:42:20|9663|9653|9661.3|9651.3|9663|9653|9661.3|9651.3|12
1635471750000|2021-10-29 01:42:30|9660.8|9650.8|9661.3|9651.3|9661.5|9651.5|9658.8|9648.8|10
1635471760000|2021-10-29 01:42:40|9660.6|9650.6|9661.1|9651.1|9661.1|9651.1|9660.6|9650.6|5
1635471780000|2021-10-29 01:43:00|9661.5|9651.5|9664.3|9654.3|9664.8|9654.8|9661.5|9651.5|10
1635471790000|2021-10-29 01:43:10|9663.8|9653.8|9667|9657|9667.1|9657.1|9663.3|9653.3|10
1635471800000|2021-10-29 01:43:20|9666.9|9656.9|9668.4|9658.4|9668.6|9658.6|9666.9|9656.9|12
1635471810000|2021-10-29 01:43:30|9668.8|9658.8|9669.5|9659.5|9671.4|9661.4|9667.5|9657.5|10
1635471820000|2021-10-29 01:43:40|9669.6|9659.6|9671|9661|9672|9662|9669.6|9659.6|6
1635471830000|2021-10-29 01:43:50|9671.5|9661.5|9668.5|9658.5|9671.5|9661.5|9668.5|9658.5|9
1635471840000|2021-10-29 01:44:00|9669|9659|9669.4|9659.4|9669.5|9659.5|9669|9659|6
1635471850000|2021-10-29 01:44:10|9668.6|9658.6|9666.8|9656.8|9668.6|9658.6|9666.8|9656.8|7
1635471860000|2021-10-29 01:44:20|9666.4|9656.4|9665.5|9655.5|9666.5|9656.5|9664.8|9654.8|9
1635471870000|2021-10-29 01:44:30|9665.4|9655.4|9666|9656|9666|9656|9663.3|9653.3|11
1635471880000|2021-10-29 01:44:40|9665.8|9655.8|9666.8|9656.8|9666.8|9656.8|9663.3|9653.3|10
1635471890000|2021-10-29 01:44:50|9666.3|9656.3|9665.8|9655.8|9666.3|9656.3|9665.8|9655.8|2
1635471900000|2021-10-29 01:45:00|9665.5|9655.5|9666.6|9656.6|9668.3|9658.3|9665|9655|12
1635471910000|2021-10-29 01:45:10|9666.8|9656.8|9666.8|9656.8|9666.8|9656.8|9666.8|9656.8|1
1635471920000|2021-10-29 01:45:20|9666.6|9656.6|9665.1|9655.1|9666.6|9656.6|9665.1|9655.1|7
1635471930000|2021-10-29 01:45:30|9664.4|9654.4|9661.8|9651.8|9664.4|9654.4|9661.3|9651.3|13
1635471940000|2021-10-29 01:45:40|9663.8|9653.8|9658.8|9648.8|9663.8|9653.8|9658.8|9648.8|14
1635471950000|2021-10-29 01:45:50|9658.5|9648.5|9658.9|9648.9|9660.5|9650.5|9658.3|9648.3|14
1635471960000|2021-10-29 01:46:00|9659.6|9649.6|9661.1|9651.1|9662.4|9652.4|9659.6|9649.6|10
1635471970000|2021-10-29 01:46:10|9660.5|9650.5|9660.6|9650.6|9661.5|9651.5|9660.5|9650.5|13
1635471980000|2021-10-29 01:46:20|9661|9651|9661.4|9651.4|9661.4|9651.4|9659.8|9649.8|16
1635471990000|2021-10-29 01:46:30|9661.1|9651.1|9663.6|9653.6|9663.6|9653.6|9660.1|9650.1|11
1635472000000|2021-10-29 01:46:40|9664.3|9654.3|9661.6|9651.6|9664.3|9654.3|9661.6|9651.6|9
1635472010000|2021-10-29 01:46:50|9661.3|9651.3|9661.1|9651.1|9661.3|9651.3|9661.1|9651.1|2
1635472020000|2021-10-29 01:47:00|9660.8|9650.8|9662|9652|9663|9653|9660.1|9650.1|12
1635472030000|2021-10-29 01:47:10|9661.3|9651.3|9659.8|9649.8|9663.6|9653.6|9659.8|9649.8|22
1635472040000|2021-10-29 01:47:20|9660|9650|9661.1|9651.1|9661.6|9651.6|9659.6|9649.6|14
1635472050000|2021-10-29 01:47:30|9661.5|9651.5|9659.3|9649.3|9661.9|9651.9|9657.8|9647.8|16
1635472060000|2021-10-29 01:47:40|9658.8|9648.8|9651.5|9641.5|9658.9|9648.9|9651.5|9641.5|9
1635472070000|2021-10-29 01:47:50|9654|9644|9657.6|9647.6|9657.9|9647.9|9654|9644|12
1635472080000|2021-10-29 01:48:00|9657.9|9647.9|9662.3|9652.3|9662.8|9652.8|9657.6|9647.6|11
1635472090000|2021-10-29 01:48:10|9662.5|9652.5|9664.9|9654.9|9665.1|9655.1|9662.4|9652.4|15
1635472100000|2021-10-29 01:48:20|9665|9655|9671|9661|9671|9661|9664|9654|22
1635472110000|2021-10-29 01:48:30|9671.5|9661.5|9667.8|9657.8|9671.5|9661.5|9667.3|9657.3|24
1635472120000|2021-10-29 01:48:40|9668.3|9658.3|9669.9|9659.9|9669.9|9659.9|9667|9657|16
1635472130000|2021-10-29 01:48:50|9669.5|9659.5|9668.9|9658.9|9669.8|9659.8|9667.8|9657.8|10
1635472140000|2021-10-29 01:49:00|9668.3|9658.3|9673.5|9663.5|9674.6|9664.6|9668.3|9658.3|20
1635472150000|2021-10-29 01:49:10|9673.6|9663.6|9674|9664|9674|9664|9671.6|9661.6|12
1635472160000|2021-10-29 01:49:20|9674.5|9664.5|9674|9664|9675|9665|9673|9663|22
1635472170000|2021-10-29 01:49:30|9673.8|9663.8|9673.9|9663.9|9674.6|9664.6|9672.4|9662.4|15
1635472180000|2021-10-29 01:49:40|9673.4|9663.4|9673.4|9663.4|9673.9|9663.9|9672.6|9662.6|7
1635472190000|2021-10-29 01:49:50|9673.3|9663.3|9673.5|9663.5|9674|9664|9672.4|9662.4|7
1635472200000|2021-10-29 01:50:00|9672.6|9662.6|9670|9660|9672.6|9662.6|9669.5|9659.5|12
1635472210000|2021-10-29 01:50:10|9670.4|9660.4|9672.8|9662.8|9672.8|9662.8|9669.8|9659.8|16
1635472220000|2021-10-29 01:50:20|9673.1|9663.1|9677.5|9667.5|9679|9669|9672.3|9662.3|26
1635472230000|2021-10-29 01:50:30|9678.4|9668.4|9676.3|9666.3|9679.4|9669.4|9676.3|9666.3|20
1635472240000|2021-10-29 01:50:40|9676.5|9666.5|9674.9|9664.9|9676.8|9666.8|9674.9|9664.9|8
1635472250000|2021-10-29 01:50:50|9675.4|9665.4|9677.5|9667.5|9677.8|9667.8|9675.4|9665.4|13
1635472260000|2021-10-29 01:51:00|9677.3|9667.3|9675.8|9665.8|9677.5|9667.5|9674.1|9664.1|21
1635472270000|2021-10-29 01:51:10|9676.1|9666.1|9679|9669|9679.6|9669.6|9676.1|9666.1|18
1635472280000|2021-10-29 01:51:20|9679.5|9669.5|9678.5|9668.5|9679.5|9669.5|9678.5|9668.5|9
1635472290000|2021-10-29 01:51:30|9678.3|9668.3|9674.5|9664.5|9678.3|9668.3|9674.4|9664.4|17
1635472300000|2021-10-29 01:51:40|9674|9664|9673.4|9663.4|9674.5|9664.5|9672.9|9662.9|9
1635472310000|2021-10-29 01:51:50|9673.5|9663.5|9673.4|9663.4|9674.5|9664.5|9673.4|9663.4|10
1635472320000|2021-10-29 01:52:00|9674|9664|9672|9662|9674|9664|9672|9662|6
1635472330000|2021-10-29 01:52:10|9672.1|9662.1|9671|9661|9672.4|9662.4|9670.3|9660.3|13
1635472340000|2021-10-29 01:52:20|9671.4|9661.4|9673|9663|9673|9663|9671.4|9661.4|8
1635472350000|2021-10-29 01:52:30|9672.8|9662.8|9671|9661|9672.8|9662.8|9670.8|9660.8|14
1635472360000|2021-10-29 01:52:40|9669.8|9659.8|9672.5|9662.5|9672.5|9662.5|9669.8|9659.8|13
1635472370000|2021-10-29 01:52:50|9673|9663|9671|9661|9673.1|9663.1|9669.9|9659.9|13
1635472380000|2021-10-29 01:53:00|9672|9662|9670.3|9660.3|9672.4|9662.4|9670.3|9660.3|12
1635472390000|2021-10-29 01:53:10|9670.5|9660.5|9669.5|9659.5|9671|9661|9669.3|9659.3|11
1635472400000|2021-10-29 01:53:20|9669|9659|9668.9|9658.9|9669.9|9659.9|9668.9|9658.9|10
1635472410000|2021-10-29 01:53:30|9669|9659|9670.9|9660.9|9670.9|9660.9|9668.8|9658.8|8
1635472420000|2021-10-29 01:53:40|9670.5|9660.5|9671.9|9661.9|9671.9|9661.9|9669.9|9659.9|5
1635472430000|2021-10-29 01:53:50|9671|9661|9674|9664|9674|9664|9669.4|9659.4|10
1635472440000|2021-10-29 01:54:00|9674.3|9664.3|9673|9663|9675.8|9665.8|9673|9663|17
1635472450000|2021-10-29 01:54:10|9673.5|9663.5|9674.1|9664.1|9676.8|9666.8|9673.5|9663.5|11
1635472460000|2021-10-29 01:54:20|9674.9|9664.9|9675|9665|9676.6|9666.6|9674.9|9664.9|10
1635472470000|2021-10-29 01:54:30|9675.6|9665.6|9677.1|9667.1|9677.3|9667.3|9675.6|9665.6|9
1635472480000|2021-10-29 01:54:40|9676.8|9666.8|9673.5|9663.5|9676.8|9666.8|9673.5|9663.5|11
1635472490000|2021-10-29 01:54:50|9674|9664|9673.5|9663.5|9674|9664|9673.1|9663.1|4
1635472500000|2021-10-29 01:55:00|9674|9664|9673.9|9663.9|9675.8|9665.8|9673.9|9663.9|13
1635472510000|2021-10-29 01:55:10|9673.3|9663.3|9674|9664|9674.5|9664.5|9672.4|9662.4|13
1635472520000|2021-10-29 01:55:20|9674.5|9664.5|9675|9665|9675|9665|9673.6|9663.6|10
1635472530000|2021-10-29 01:55:30|9674.5|9664.5|9671.9|9661.9|9674.8|9664.8|9671.9|9661.9|12
1635472540000|2021-10-29 01:55:40|9672.4|9662.4|9672.4|9662.4|9672.8|9662.8|9672.1|9662.1|6
1635472550000|2021-10-29 01:55:50|9673|9663|9673.5|9663.5|9673.8|9663.8|9673|9663|7
1635472560000|2021-10-29 01:56:00|9673.8|9663.8|9672.5|9662.5|9674.1|9664.1|9672.4|9662.4|9
1635472570000|2021-10-29 01:56:10|9672.8|9662.8|9671.1|9661.1|9672.8|9662.8|9671.1|9661.1|5
1635472580000|2021-10-29 01:56:20|9671|9661|9671|9661|9671|9661|9671|9661|1
1635472590000|2021-10-29 01:56:30|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|1
1635472600000|2021-10-29 01:56:40|9670.5|9660.5|9668.9|9658.9|9670.5|9660.5|9668.9|9658.9|8
1635472610000|2021-10-29 01:56:50|9669|9659|9671.5|9661.5|9672|9662|9669|9659|8
1635472620000|2021-10-29 01:57:00|9671.1|9661.1|9669.8|9659.8|9672.3|9662.3|9669.8|9659.8|11
1635472630000|2021-10-29 01:57:10|9669.4|9659.4|9670|9660|9670|9660|9667.4|9657.4|12
1635472640000|2021-10-29 01:57:20|9668.8|9658.8|9667.8|9657.8|9669.4|9659.4|9667.4|9657.4|14
1635472650000|2021-10-29 01:57:30|9667.4|9657.4|9665.8|9655.8|9668.1|9658.1|9665.8|9655.8|7
1635472660000|2021-10-29 01:57:40|9665.9|9655.9|9664|9654|9667.3|9657.3|9664|9654|10
1635472670000|2021-10-29 01:57:50|9664.6|9654.6|9661.4|9651.4|9664.6|9654.6|9661.3|9651.3|16
1635472680000|2021-10-29 01:58:00|9661.9|9651.9|9660.4|9650.4|9663.6|9653.6|9660.4|9650.4|15
1635472690000|2021-10-29 01:58:10|9660.9|9650.9|9661.4|9651.4|9662|9652|9660.3|9650.3|6
1635472700000|2021-10-29 01:58:20|9661.9|9651.9|9660.4|9650.4|9662.9|9652.9|9660.4|9650.4|9
1635472710000|2021-10-29 01:58:30|9660.9|9650.9|9662.5|9652.5|9662.5|9652.5|9660.9|9650.9|7
1635472720000|2021-10-29 01:58:40|9662.9|9652.9|9662.5|9652.5|9663.5|9653.5|9661.5|9651.5|9
1635472730000|2021-10-29 01:58:50|9660.5|9650.5|9660.4|9650.4|9662.9|9652.9|9660.4|9650.4|7
1635472740000|2021-10-29 01:59:00|9662.5|9652.5|9662.4|9652.4|9664.8|9654.8|9662.4|9652.4|7
1635472750000|2021-10-29 01:59:10|9662.5|9652.5|9664.3|9654.3|9665.4|9655.4|9662.5|9652.5|11
1635472760000|2021-10-29 01:59:20|9664|9654|9663|9653|9664.9|9654.9|9663|9653|7
1635472770000|2021-10-29 01:59:30|9662.8|9652.8|9661.6|9651.6|9662.8|9652.8|9660.5|9650.5|11
1635472780000|2021-10-29 01:59:40|9661.3|9651.3|9661.9|9651.9|9662.5|9652.5|9661.3|9651.3|6
1635472790000|2021-10-29 01:59:50|9661.8|9651.8|9660.5|9650.5|9661.8|9651.8|9660.3|9650.3|11
1635472800000|2021-10-29 02:00:00|9660.8|9650.8|9662.4|9652.4|9662.4|9652.4|9659.3|9649.3|15
1635472810000|2021-10-29 02:00:10|9663.5|9653.5|9662.1|9652.1|9664.9|9654.9|9662.1|9652.1|17
1635472820000|2021-10-29 02:00:20|9662.6|9652.6|9664.6|9654.6|9664.6|9654.6|9662.4|9652.4|8
1635472840000|2021-10-29 02:00:40|9664|9654|9664.8|9654.8|9664.8|9654.8|9664|9654|3
1635472850000|2021-10-29 02:00:50|9665.1|9655.1|9666.6|9656.6|9667.8|9657.8|9665.1|9655.1|11
1635472860000|2021-10-29 02:01:00|9667.5|9657.5|9670.8|9660.8|9670.8|9660.8|9667.4|9657.4|6
1635472870000|2021-10-29 02:01:10|9671|9661|9670.8|9660.8|9671.3|9661.3|9670.3|9660.3|11
1635472880000|2021-10-29 02:01:20|9671|9661|9670.8|9660.8|9671.5|9661.5|9669.5|9659.5|11
1635472890000|2021-10-29 02:01:30|9670.5|9660.5|9667.6|9657.6|9670.5|9660.5|9667.6|9657.6|4
1635472900000|2021-10-29 02:01:40|9668.1|9658.1|9668|9658|9668.6|9658.6|9667.5|9657.5|6
1635472910000|2021-10-29 02:01:50|9668.3|9658.3|9668.6|9658.6|9670.5|9660.5|9668.3|9658.3|9
1635472920000|2021-10-29 02:02:00|9668.8|9658.8|9663.3|9653.3|9669.6|9659.6|9663.3|9653.3|12
1635472930000|2021-10-29 02:02:10|9663.8|9653.8|9663.3|9653.3|9664.8|9654.8|9662|9652|7
1635472940000|2021-10-29 02:02:20|9662.8|9652.8|9660.8|9650.8|9662.8|9652.8|9660|9650|7
1635472950000|2021-10-29 02:02:30|9661|9651|9659|9649|9661.3|9651.3|9659|9649|6
1635472960000|2021-10-29 02:02:40|9659.1|9649.1|9659|9649|9660.3|9650.3|9659|9649|8
1635472980000|2021-10-29 02:03:00|9658.5|9648.5|9662.3|9652.3|9662.3|9652.3|9658.5|9648.5|10
1635472990000|2021-10-29 02:03:10|9662.4|9652.4|9660.6|9650.6|9662.4|9652.4|9660.3|9650.3|6
1635473000000|2021-10-29 02:03:20|9660.4|9650.4|9662.1|9652.1|9662.1|9652.1|9659.9|9649.9|7
1635473010000|2021-10-29 02:03:30|9661.8|9651.8|9660.4|9650.4|9661.8|9651.8|9660|9650|5
1635473020000|2021-10-29 02:03:40|9660|9650|9660.3|9650.3|9660.3|9650.3|9659.5|9649.5|3
1635473030000|2021-10-29 02:03:50|9661|9651|9660.6|9650.6|9661.3|9651.3|9659.8|9649.8|6
1635473040000|2021-10-29 02:04:00|9660.4|9650.4|9659.8|9649.8|9661.8|9651.8|9659.8|9649.8|7
1635473050000|2021-10-29 02:04:10|9659.5|9649.5|9660.5|9650.5|9662|9652|9659.5|9649.5|9
1635473060000|2021-10-29 02:04:20|9659.9|9649.9|9659.5|9649.5|9660.8|9650.8|9659.5|9649.5|8
1635473070000|2021-10-29 02:04:30|9659|9649|9659|9649|9659.9|9649.9|9658.5|9648.5|8
1635473080000|2021-10-29 02:04:40|9658|9648|9658.5|9648.5|9658.5|9648.5|9658|9648|2
1635473100000|2021-10-29 02:05:00|9658|9648|9652.8|9642.8|9658.4|9648.4|9652.8|9642.8|12
1635473110000|2021-10-29 02:05:10|9653.5|9643.5|9652.3|9642.3|9653.6|9643.6|9652.3|9642.3|5
1635473120000|2021-10-29 02:05:20|9652.1|9642.1|9652.3|9642.3|9653.3|9643.3|9652.1|9642.1|7
1635473130000|2021-10-29 02:05:30|9652.6|9642.6|9649.9|9639.9|9652.9|9642.9|9649.9|9639.9|10
1635473140000|2021-10-29 02:05:40|9650|9640|9650.6|9640.6|9651|9641|9649.8|9639.8|7
1635473150000|2021-10-29 02:05:50|9650.4|9640.4|9649.1|9639.1|9650.4|9640.4|9649.1|9639.1|6
1635473160000|2021-10-29 02:06:00|9648.9|9638.9|9652.6|9642.6|9652.6|9642.6|9648.1|9638.1|14
1635473170000|2021-10-29 02:06:10|9653|9643|9650|9640|9653|9643|9649.5|9639.5|5
1635473180000|2021-10-29 02:06:20|9649.5|9639.5|9650.8|9640.8|9650.8|9640.8|9649|9639|11
1635473190000|2021-10-29 02:06:30|9651.9|9641.9|9651.5|9641.5|9653.5|9643.5|9651.5|9641.5|9
1635473200000|2021-10-29 02:06:40|9652|9642|9650.5|9640.5|9653|9643|9650.5|9640.5|6
1635473210000|2021-10-29 02:06:50|9651|9641|9650|9640|9651.3|9641.3|9649|9639|7
1635473220000|2021-10-29 02:07:00|9649.5|9639.5|9650.3|9640.3|9651.4|9641.4|9649|9639|13
1635473230000|2021-10-29 02:07:10|9650|9640|9650|9640|9651.3|9641.3|9649.9|9639.9|9
1635473240000|2021-10-29 02:07:20|9649.6|9639.6|9648.3|9638.3|9649.6|9639.6|9647.8|9637.8|8
1635473250000|2021-10-29 02:07:30|9647.8|9637.8|9647.8|9637.8|9648|9638|9646.8|9636.8|9
1635473260000|2021-10-29 02:07:40|9648|9638|9647.6|9637.6|9648|9638|9646.3|9636.3|7
1635473270000|2021-10-29 02:07:50|9646.4|9636.4|9649.9|9639.9|9649.9|9639.9|9646.4|9636.4|12
1635473280000|2021-10-29 02:08:00|9649.6|9639.6|9649.8|9639.8|9650.4|9640.4|9647.8|9637.8|13
1635473290000|2021-10-29 02:08:10|9649.3|9639.3|9648.6|9638.6|9649.8|9639.8|9647.8|9637.8|17
1635473300000|2021-10-29 02:08:20|9649.4|9639.4|9648.8|9638.8|9650.5|9640.5|9648.8|9638.8|13
1635473310000|2021-10-29 02:08:30|9649.3|9639.3|9648.9|9638.9|9649.4|9639.4|9647.8|9637.8|9
1635473320000|2021-10-29 02:08:40|9650.5|9640.5|9648.5|9638.5|9650.5|9640.5|9648.1|9638.1|8
1635473330000|2021-10-29 02:08:50|9648.4|9638.4|9646.8|9636.8|9648.4|9638.4|9646.8|9636.8|8
1635473340000|2021-10-29 02:09:00|9646.6|9636.6|9643|9633|9646.6|9636.6|9643|9633|15
1635473350000|2021-10-29 02:09:10|9642.8|9632.8|9641.8|9631.8|9642.8|9632.8|9641.4|9631.4|7
1635473360000|2021-10-29 02:09:20|9640.6|9630.6|9639.8|9629.8|9640.8|9630.8|9639.8|9629.8|5
1635473370000|2021-10-29 02:09:30|9639|9629|9636.8|9626.8|9639|9629|9636.8|9626.8|11
1635473380000|2021-10-29 02:09:40|9636.1|9626.1|9635.1|9625.1|9636.5|9626.5|9634.9|9624.9|9
1635473390000|2021-10-29 02:09:50|9634.9|9624.9|9636.1|9626.1|9636.5|9626.5|9634.6|9624.6|12
1635473400000|2021-10-29 02:10:00|9637.3|9627.3|9640.3|9630.3|9640.3|9630.3|9637.3|9627.3|7
1635473410000|2021-10-29 02:10:10|9640.5|9630.5|9642|9632|9643.3|9633.3|9639.8|9629.8|16
1635473420000|2021-10-29 02:10:20|9642.5|9632.5|9642|9632|9643.5|9633.5|9641|9631|12
1635473430000|2021-10-29 02:10:30|9641.3|9631.3|9643.9|9633.9|9645.5|9635.5|9640.8|9630.8|19
1635473440000|2021-10-29 02:10:40|9644.1|9634.1|9646.8|9636.8|9646.9|9636.9|9644.1|9634.1|12
1635473450000|2021-10-29 02:10:50|9647.1|9637.1|9648.3|9638.3|9648.5|9638.5|9645.3|9635.3|13
1635473460000|2021-10-29 02:11:00|9647.6|9637.6|9649.5|9639.5|9649.5|9639.5|9646.1|9636.1|15
1635473470000|2021-10-29 02:11:10|9650.4|9640.4|9648.4|9638.4|9650.4|9640.4|9647.5|9637.5|14
1635473480000|2021-10-29 02:11:20|9648.8|9638.8|9651.8|9641.8|9652.8|9642.8|9648.5|9638.5|10
1635473490000|2021-10-29 02:11:30|9652|9642|9649.4|9639.4|9652.1|9642.1|9649.4|9639.4|11
1635473500000|2021-10-29 02:11:40|9648|9638|9645.1|9635.1|9648|9638|9645.1|9635.1|5
1635473510000|2021-10-29 02:11:50|9645.6|9635.6|9645.4|9635.4|9646.9|9636.9|9642.5|9632.5|14
1635473520000|2021-10-29 02:12:00|9645.9|9635.9|9650.8|9640.8|9650.8|9640.8|9645.9|9635.9|20
1635473530000|2021-10-29 02:12:10|9650.9|9640.9|9645.8|9635.8|9650.9|9640.9|9645.3|9635.3|17
1635473540000|2021-10-29 02:12:20|9644.6|9634.6|9643.8|9633.8|9645.9|9635.9|9642.8|9632.8|21
1635473550000|2021-10-29 02:12:30|9641.3|9631.3|9641.8|9631.8|9643.3|9633.3|9641|9631|21
1635473560000|2021-10-29 02:12:40|9642.8|9632.8|9641.4|9631.4|9643|9633|9639.3|9629.3|25
1635473570000|2021-10-29 02:12:50|9640|9630|9637.8|9627.8|9641.5|9631.5|9637.8|9627.8|20
1635473580000|2021-10-29 02:13:00|9638.6|9628.6|9648|9638|9648|9638|9638.6|9628.6|18
1635473590000|2021-10-29 02:13:10|9646.6|9636.6|9649.5|9639.5|9651.4|9641.4|9645|9635|21
1635473600000|2021-10-29 02:13:20|9650.3|9640.3|9652.9|9642.9|9652.9|9642.9|9650.3|9640.3|15
1635473610000|2021-10-29 02:13:30|9653|9643|9651.8|9641.8|9653|9643|9651.8|9641.8|8
1635473620000|2021-10-29 02:13:40|9651.5|9641.5|9651.9|9641.9|9654.3|9644.3|9651.5|9641.5|11
1635473630000|2021-10-29 02:13:50|9652.1|9642.1|9652.4|9642.4|9652.8|9642.8|9652.1|9642.1|4
1635473640000|2021-10-29 02:14:00|9652.1|9642.1|9652.5|9642.5|9652.5|9642.5|9651.4|9641.4|6
1635473650000|2021-10-29 02:14:10|9652.9|9642.9|9658.9|9648.9|9658.9|9648.9|9652.9|9642.9|16
1635473660000|2021-10-29 02:14:20|9659.1|9649.1|9660|9650|9661|9651|9658.8|9648.8|17
1635473670000|2021-10-29 02:14:30|9658.6|9648.6|9659.4|9649.4|9660.1|9650.1|9658.3|9648.3|26
1635473680000|2021-10-29 02:14:40|9659.9|9649.9|9658|9648|9659.9|9649.9|9657|9647|16
1635473690000|2021-10-29 02:14:50|9658.5|9648.5|9657.6|9647.6|9658.5|9648.5|9656.5|9646.5|14
1635473700000|2021-10-29 02:15:00|9657.1|9647.1|9658.4|9648.4|9658.4|9648.4|9655.6|9645.6|6
1635473720000|2021-10-29 02:15:20|9658|9648|9657.5|9647.5|9658|9648|9657.5|9647.5|2
1635473730000|2021-10-29 02:15:30|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|1
1635473740000|2021-10-29 02:15:40|9656.5|9646.5|9656.1|9646.1|9656.5|9646.5|9656.1|9646.1|2
1635473750000|2021-10-29 02:15:50|9656.5|9646.5|9656.1|9646.1|9656.5|9646.5|9656.1|9646.1|2
1635473770000|2021-10-29 02:16:10|9656.6|9646.6|9656.9|9646.9|9657.1|9647.1|9656.6|9646.6|3
1635473780000|2021-10-29 02:16:20|9656.6|9646.6|9656.1|9646.1|9656.6|9646.6|9656.1|9646.1|2
1635473790000|2021-10-29 02:16:30|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|1
1635473800000|2021-10-29 02:16:40|9655.3|9645.3|9654.8|9644.8|9655.3|9645.3|9654.8|9644.8|2
1635473810000|2021-10-29 02:16:50|9654.5|9644.5|9654|9644|9654.5|9644.5|9654|9644|2
1635473820000|2021-10-29 02:17:00|9654.4|9644.4|9655.8|9645.8|9655.8|9645.8|9654.4|9644.4|2
1635473850000|2021-10-29 02:17:30|9655.3|9645.3|9654.9|9644.9|9655.3|9645.3|9654.9|9644.9|3
1635473880000|2021-10-29 02:18:00|9655.1|9645.1|9655.1|9645.1|9655.6|9645.6|9655.1|9645.1|3
1635473890000|2021-10-29 02:18:10|9655.6|9645.6|9655.6|9645.6|9655.6|9645.6|9655.6|9645.6|1
1635473900000|2021-10-29 02:18:20|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|1
1635473910000|2021-10-29 02:18:30|9655.6|9645.6|9655.1|9645.1|9655.6|9645.6|9655.1|9645.1|2
1635473930000|2021-10-29 02:18:50|9655.6|9645.6|9655.3|9645.3|9655.6|9645.6|9655.3|9645.3|2
1635473940000|2021-10-29 02:19:00|9655.6|9645.6|9655.3|9645.3|9655.6|9645.6|9655.3|9645.3|2
1635473950000|2021-10-29 02:19:10|9655.6|9645.6|9655.6|9645.6|9655.6|9645.6|9655.3|9645.3|3
1635473970000|2021-10-29 02:19:30|9655.3|9645.3|9654|9644|9655.3|9645.3|9654|9644|2
1635473980000|2021-10-29 02:19:40|9654.3|9644.3|9654.9|9644.9|9654.9|9644.9|9654.3|9644.3|2
1635473990000|2021-10-29 02:19:50|9655.3|9645.3|9655.4|9645.4|9655.4|9645.4|9655.3|9645.3|2
1635474000000|2021-10-29 02:20:00|9655.9|9645.9|9656.6|9646.6|9656.6|9646.6|9655.9|9645.9|3
1635474020000|2021-10-29 02:20:20|9656.3|9646.3|9656.3|9646.3|9656.3|9646.3|9656.3|9646.3|1
1635474040000|2021-10-29 02:20:40|9656|9646|9656|9646|9656|9646|9656|9646|1
1635474050000|2021-10-29 02:20:50|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|1
1635474080000|2021-10-29 02:21:20|9655.4|9645.4|9655|9645|9655.4|9645.4|9655|9645|2
1635474090000|2021-10-29 02:21:30|9655.3|9645.3|9655.3|9645.3|9655.3|9645.3|9655.3|9645.3|1
1635474120000|2021-10-29 02:22:00|9654.8|9644.8|9654.5|9644.5|9654.8|9644.8|9654.5|9644.5|2
1635474130000|2021-10-29 02:22:10|9654.3|9644.3|9654|9644|9654.3|9644.3|9654|9644|2
1635474140000|2021-10-29 02:22:20|9654.3|9644.3|9654.4|9644.4|9654.4|9644.4|9654.3|9644.3|2
1635474160000|2021-10-29 02:22:40|9654.9|9644.9|9654.9|9644.9|9654.9|9644.9|9654.9|9644.9|1
1635474170000|2021-10-29 02:22:50|9654.8|9644.8|9654.1|9644.1|9654.8|9644.8|9653.9|9643.9|3
1635474180000|2021-10-29 02:23:00|9654.8|9644.8|9655.6|9645.6|9655.6|9645.6|9654.8|9644.8|3
1635474200000|2021-10-29 02:23:20|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|1
1635474220000|2021-10-29 02:23:40|9655.3|9645.3|9654.5|9644.5|9655.3|9645.3|9654.5|9644.5|3
1635474230000|2021-10-29 02:23:50|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|1
1635474240000|2021-10-29 02:24:00|9655|9645|9656.3|9646.3|9657|9647|9655|9645|7
1635474250000|2021-10-29 02:24:10|9656.5|9646.5|9657|9647|9657|9647|9656.5|9646.5|2
1635474260000|2021-10-29 02:24:20|9656.8|9646.8|9655.8|9645.8|9656.8|9646.8|9655.8|9645.8|3
1635474270000|2021-10-29 02:24:30|9656|9646|9656|9646|9656|9646|9656|9646|1
1635474280000|2021-10-29 02:24:40|9656.3|9646.3|9655.1|9645.1|9656.3|9646.3|9655.1|9645.1|4
1635474310000|2021-10-29 02:25:10|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|1
1635474330000|2021-10-29 02:25:30|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1635474350000|2021-10-29 02:25:50|9654.1|9644.1|9653.9|9643.9|9654.1|9644.1|9653.9|9643.9|2
1635474360000|2021-10-29 02:26:00|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|1
1635474370000|2021-10-29 02:26:10|9653.1|9643.1|9653.1|9643.1|9653.1|9643.1|9653.1|9643.1|1
1635474380000|2021-10-29 02:26:20|9653.8|9643.8|9654.3|9644.3|9655.3|9645.3|9653.8|9643.8|3
1635474390000|2021-10-29 02:26:30|9654|9644|9653.8|9643.8|9654.3|9644.3|9653.8|9643.8|4
1635474400000|2021-10-29 02:26:40|9653.5|9643.5|9652.4|9642.4|9653.5|9643.5|9652|9642|5
1635474410000|2021-10-29 02:26:50|9652.6|9642.6|9653.1|9643.1|9654.5|9644.5|9652.6|9642.6|7
1635474420000|2021-10-29 02:27:00|9653.8|9643.8|9654.6|9644.6|9654.6|9644.6|9653.8|9643.8|2
1635474430000|2021-10-29 02:27:10|9654.3|9644.3|9654|9644|9654.3|9644.3|9654|9644|2
1635474440000|2021-10-29 02:27:20|9653.9|9643.9|9654|9644|9654|9644|9653.9|9643.9|2
1635474460000|2021-10-29 02:27:40|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1635474470000|2021-10-29 02:27:50|9654.1|9644.1|9656.5|9646.5|9656.5|9646.5|9654.1|9644.1|3
1635474480000|2021-10-29 02:28:00|9656.9|9646.9|9657.4|9647.4|9657.8|9647.8|9656.9|9646.9|3
1635474530000|2021-10-29 02:28:50|9657.5|9647.5|9656.1|9646.1|9657.5|9647.5|9656.1|9646.1|2
1635474540000|2021-10-29 02:29:00|9655.6|9645.6|9655.1|9645.1|9655.6|9645.6|9655.1|9645.1|2
1635474550000|2021-10-29 02:29:10|9654.6|9644.6|9654.4|9644.4|9654.6|9644.6|9654.4|9644.4|2
1635474560000|2021-10-29 02:29:20|9653.9|9643.9|9655|9645|9655|9645|9653.4|9643.4|7
1635474570000|2021-10-29 02:29:30|9654.8|9644.8|9654.6|9644.6|9654.8|9644.8|9654.6|9644.6|2
1635474580000|2021-10-29 02:29:40|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|1
1635474600000|2021-10-29 02:30:00|9655|9645|9652.5|9642.5|9655.5|9645.5|9652.5|9642.5|16
1635474610000|2021-10-29 02:30:10|9652.3|9642.3|9652.4|9642.4|9655|9645|9652.3|9642.3|15
1635474630000|2021-10-29 02:30:30|9652.1|9642.1|9654.1|9644.1|9654.1|9644.1|9648.5|9638.5|17
1635474640000|2021-10-29 02:30:40|9653.5|9643.5|9652.3|9642.3|9653.5|9643.5|9651.5|9641.5|8
1635474650000|2021-10-29 02:30:50|9651.5|9641.5|9647.6|9637.6|9652.1|9642.1|9647.6|9637.6|16
1635474660000|2021-10-29 02:31:00|9647.9|9637.9|9647.4|9637.4|9650|9640|9646.8|9636.8|12
1635474670000|2021-10-29 02:31:10|9647|9637|9646.8|9636.8|9650.9|9640.9|9646.8|9636.8|17
1635474680000|2021-10-29 02:31:20|9646.4|9636.4|9649.8|9639.8|9651|9641|9646.4|9636.4|16
1635474690000|2021-10-29 02:31:30|9649.6|9639.6|9654.8|9644.8|9654.8|9644.8|9649.4|9639.4|17
1635474700000|2021-10-29 02:31:40|9654.3|9644.3|9648|9638|9654.3|9644.3|9647.8|9637.8|12
1635474710000|2021-10-29 02:31:50|9647.8|9637.8|9650|9640|9650|9640|9645.5|9635.5|15
1635474720000|2021-10-29 02:32:00|9649.8|9639.8|9652.3|9642.3|9652.3|9642.3|9649.3|9639.3|8
1635474730000|2021-10-29 02:32:10|9652|9642|9649.1|9639.1|9652|9642|9648.5|9638.5|13
1635474740000|2021-10-29 02:32:20|9649.9|9639.9|9650.5|9640.5|9651|9641|9649.9|9639.9|8
1635474750000|2021-10-29 02:32:30|9650.8|9640.8|9650.5|9640.5|9650.9|9640.9|9649.6|9639.6|9
1635474760000|2021-10-29 02:32:40|9650.3|9640.3|9650.9|9640.9|9650.9|9640.9|9650.1|9640.1|5
1635474770000|2021-10-29 02:32:50|9650.5|9640.5|9649.3|9639.3|9650.5|9640.5|9648.6|9638.6|8
1635474780000|2021-10-29 02:33:00|9649|9639|9648.8|9638.8|9649.5|9639.5|9648|9638|11
1635474790000|2021-10-29 02:33:10|9648.9|9638.9|9646.8|9636.8|9648.9|9638.9|9645.8|9635.8|14
1635474800000|2021-10-29 02:33:20|9646|9636|9652.3|9642.3|9652.3|9642.3|9646|9636|17
1635474810000|2021-10-29 02:33:30|9652.5|9642.5|9652.8|9642.8|9652.8|9642.8|9652.5|9642.5|2
1635474820000|2021-10-29 02:33:40|9652.5|9642.5|9652.1|9642.1|9652.8|9642.8|9650.9|9640.9|17
1635474830000|2021-10-29 02:33:50|9651.8|9641.8|9652.8|9642.8|9652.8|9642.8|9651.8|9641.8|7
1635474840000|2021-10-29 02:34:00|9653|9643|9655.3|9645.3|9655.8|9645.8|9653|9643|5
1635474850000|2021-10-29 02:34:10|9655.8|9645.8|9650.9|9640.9|9655.8|9645.8|9649.9|9639.9|14
1635474860000|2021-10-29 02:34:20|9651.1|9641.1|9651|9641|9652.3|9642.3|9650.3|9640.3|13
1635474870000|2021-10-29 02:34:30|9650.9|9640.9|9650.4|9640.4|9650.9|9640.9|9649.3|9639.3|9
1635474880000|2021-10-29 02:34:40|9650.6|9640.6|9652.5|9642.5|9653|9643|9650.6|9640.6|8
1635474890000|2021-10-29 02:34:50|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|9652.5|9642.5|3
1635474900000|2021-10-29 02:35:00|9652.5|9642.5|9649.4|9639.4|9652.5|9642.5|9649.4|9639.4|10
1635474910000|2021-10-29 02:35:10|9649.1|9639.1|9646.9|9636.9|9649.3|9639.3|9646.9|9636.9|10
1635474920000|2021-10-29 02:35:20|9647.1|9637.1|9646.1|9636.1|9647.1|9637.1|9644.9|9634.9|12
1635474930000|2021-10-29 02:35:30|9646.3|9636.3|9647.5|9637.5|9648.5|9638.5|9646.3|9636.3|10
1635474940000|2021-10-29 02:35:40|9648|9638|9645.4|9635.4|9648|9638|9645.4|9635.4|8
1635474950000|2021-10-29 02:35:50|9645.1|9635.1|9645|9635|9646.1|9636.1|9643.6|9633.6|12
1635474960000|2021-10-29 02:36:00|9646.3|9636.3|9644.8|9634.8|9646.3|9636.3|9644.8|9634.8|5
1635474970000|2021-10-29 02:36:10|9645|9635|9647.9|9637.9|9647.9|9637.9|9644.5|9634.5|12
1635474980000|2021-10-29 02:36:20|9648.1|9638.1|9651.3|9641.3|9651.5|9641.5|9648.1|9638.1|14
1635474990000|2021-10-29 02:36:30|9650.9|9640.9|9652.1|9642.1|9652.1|9642.1|9650.6|9640.6|12
1635475000000|2021-10-29 02:36:40|9652.3|9642.3|9650|9640|9652.3|9642.3|9648.6|9638.6|9
1635475010000|2021-10-29 02:36:50|9650.5|9640.5|9651.5|9641.5|9651.5|9641.5|9650.5|9640.5|6
1635475020000|2021-10-29 02:37:00|9651.8|9641.8|9650.8|9640.8|9651.8|9641.8|9650.8|9640.8|4
1635475030000|2021-10-29 02:37:10|9651.1|9641.1|9652.3|9642.3|9652.8|9642.8|9651.1|9641.1|9
1635475040000|2021-10-29 02:37:20|9652|9642|9652.8|9642.8|9652.8|9642.8|9651.8|9641.8|11
1635475050000|2021-10-29 02:37:30|9652.5|9642.5|9654.3|9644.3|9654.3|9644.3|9652.3|9642.3|6
1635475060000|2021-10-29 02:37:40|9654.5|9644.5|9656.4|9646.4|9656.4|9646.4|9654.5|9644.5|6
1635475070000|2021-10-29 02:37:50|9656|9646|9655.6|9645.6|9656|9646|9655|9645|6
1635475080000|2021-10-29 02:38:00|9655.3|9645.3|9655|9645|9655.3|9645.3|9655|9645|2
1635475090000|2021-10-29 02:38:10|9655.1|9645.1|9655.5|9645.5|9655.8|9645.8|9655|9645|4
1635475100000|2021-10-29 02:38:20|9655.6|9645.6|9658.8|9648.8|9658.8|9648.8|9655.6|9645.6|10
1635475110000|2021-10-29 02:38:30|9659.3|9649.3|9658.4|9648.4|9659.3|9649.3|9658.4|9648.4|3
1635475120000|2021-10-29 02:38:40|9658.8|9648.8|9658.9|9648.9|9659.8|9649.8|9658.8|9648.8|6
1635475130000|2021-10-29 02:38:50|9658.3|9648.3|9660|9650|9660.4|9650.4|9658.3|9648.3|7
1635475140000|2021-10-29 02:39:00|9659.5|9649.5|9661.8|9651.8|9661.8|9651.8|9659.5|9649.5|7
1635475150000|2021-10-29 02:39:10|9660.8|9650.8|9661|9651|9661.6|9651.6|9660.5|9650.5|7
1635475160000|2021-10-29 02:39:20|9661.3|9651.3|9660.8|9650.8|9661.8|9651.8|9660.5|9650.5|6
1635475170000|2021-10-29 02:39:30|9660.5|9650.5|9659.5|9649.5|9660.5|9650.5|9659.5|9649.5|4
1635475180000|2021-10-29 02:39:40|9657.3|9647.3|9658.4|9648.4|9658.4|9648.4|9656.8|9646.8|6
1635475190000|2021-10-29 02:39:50|9658|9648|9655.3|9645.3|9658|9648|9655.3|9645.3|9
1635475200000|2021-10-29 02:40:00|9655.5|9645.5|9655.1|9645.1|9655.6|9645.6|9655|9645|7
1635475210000|2021-10-29 02:40:10|9656|9646|9655.1|9645.1|9656|9646|9655.1|9645.1|3
1635475220000|2021-10-29 02:40:20|9655.8|9645.8|9659|9649|9659.6|9649.6|9655.8|9645.8|11
1635475230000|2021-10-29 02:40:30|9659.9|9649.9|9659.5|9649.5|9659.9|9649.9|9659|9649|4
1635475240000|2021-10-29 02:40:40|9659.9|9649.9|9658|9648|9659.9|9649.9|9658|9648|5
1635475250000|2021-10-29 02:40:50|9658.5|9648.5|9658.3|9648.3|9658.5|9648.5|9657.8|9647.8|6
1635475260000|2021-10-29 02:41:00|9657.8|9647.8|9658.5|9648.5|9658.5|9648.5|9657.8|9647.8|3
1635475270000|2021-10-29 02:41:10|9658.9|9648.9|9659.5|9649.5|9659.5|9649.5|9658.5|9648.5|5
1635475280000|2021-10-29 02:41:20|9659.1|9649.1|9659.3|9649.3|9659.8|9649.8|9658.8|9648.8|6
1635475290000|2021-10-29 02:41:30|9659.5|9649.5|9657.8|9647.8|9659.8|9649.8|9657.8|9647.8|7
1635475300000|2021-10-29 02:41:40|9657.1|9647.1|9658.5|9648.5|9658.5|9648.5|9657.1|9647.1|12
1635475310000|2021-10-29 02:41:50|9658.3|9648.3|9656.1|9646.1|9658.3|9648.3|9656.1|9646.1|10
1635475320000|2021-10-29 02:42:00|9656.8|9646.8|9657.8|9647.8|9659|9649|9656.8|9646.8|16
1635475330000|2021-10-29 02:42:10|9657.5|9647.5|9660|9650|9660|9650|9657|9647|15
1635475340000|2021-10-29 02:42:20|9659.5|9649.5|9659.4|9649.4|9660.4|9650.4|9658.5|9648.5|16
1635475350000|2021-10-29 02:42:30|9659|9649|9659.5|9649.5|9659.9|9649.9|9657.8|9647.8|11
1635475360000|2021-10-29 02:42:40|9659.3|9649.3|9659.5|9649.5|9660|9650|9658.1|9648.1|6
1635475370000|2021-10-29 02:42:50|9659.8|9649.8|9660.3|9650.3|9660.3|9650.3|9659.1|9649.1|7
1635475380000|2021-10-29 02:43:00|9660.5|9650.5|9659.1|9649.1|9661|9651|9659.1|9649.1|10
1635475390000|2021-10-29 02:43:10|9659.6|9649.6|9659.9|9649.9|9659.9|9649.9|9657.5|9647.5|9
1635475400000|2021-10-29 02:43:20|9659.4|9649.4|9656.8|9646.8|9659.4|9649.4|9656.8|9646.8|8
1635475410000|2021-10-29 02:43:30|9657.1|9647.1|9657.9|9647.9|9657.9|9647.9|9656.6|9646.6|7
1635475420000|2021-10-29 02:43:40|9657.4|9647.4|9658|9648|9658|9648|9657.1|9647.1|5
1635475430000|2021-10-29 02:43:50|9658.3|9648.3|9657|9647|9659|9649|9657|9647|6
1635475440000|2021-10-29 02:44:00|9656.6|9646.6|9655.5|9645.5|9657.9|9647.9|9655.5|9645.5|9
1635475450000|2021-10-29 02:44:10|9654.9|9644.9|9654.8|9644.8|9654.9|9644.9|9654.8|9644.8|2
1635475460000|2021-10-29 02:44:20|9655.1|9645.1|9655.4|9645.4|9655.4|9645.4|9654.8|9644.8|3
1635475470000|2021-10-29 02:44:30|9656.3|9646.3|9656.9|9646.9|9657.5|9647.5|9656.3|9646.3|9
1635475480000|2021-10-29 02:44:40|9657.4|9647.4|9655.3|9645.3|9657.9|9647.9|9655.3|9645.3|9
1635475490000|2021-10-29 02:44:50|9655.9|9645.9|9655|9645|9656.9|9646.9|9654.9|9644.9|17
1635475500000|2021-10-29 02:45:00|9653.8|9643.8|9655.1|9645.1|9655.1|9645.1|9653.4|9643.4|12
1635475510000|2021-10-29 02:45:10|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|9655.3|9645.3|3
1635475520000|2021-10-29 02:45:20|9655.8|9645.8|9656.6|9646.6|9656.8|9646.8|9655.1|9645.1|11
1635475530000|2021-10-29 02:45:30|9656.5|9646.5|9654.1|9644.1|9656.5|9646.5|9654.1|9644.1|4
1635475540000|2021-10-29 02:45:40|9654.4|9644.4|9654.1|9644.1|9654.6|9644.6|9654.1|9644.1|4
1635475550000|2021-10-29 02:45:50|9654.4|9644.4|9655.8|9645.8|9656|9646|9653.8|9643.8|7
1635475560000|2021-10-29 02:46:00|9655.5|9645.5|9657.3|9647.3|9657.3|9647.3|9655.4|9645.4|9
1635475570000|2021-10-29 02:46:10|9657.5|9647.5|9658.8|9648.8|9658.8|9648.8|9657.5|9647.5|3
1635475580000|2021-10-29 02:46:20|9659|9649|9660.3|9650.3|9660.3|9650.3|9659|9649|10
1635475600000|2021-10-29 02:46:40|9660.5|9650.5|9662|9652|9662.5|9652.5|9660.5|9650.5|8
1635475610000|2021-10-29 02:46:50|9662.3|9652.3|9662.4|9652.4|9662.5|9652.5|9662|9652|7
1635475620000|2021-10-29 02:47:00|9661.8|9651.8|9659.8|9649.8|9662.5|9652.5|9659.4|9649.4|13
1635475630000|2021-10-29 02:47:10|9660.3|9650.3|9662.4|9652.4|9663.1|9653.1|9660.3|9650.3|14
1635475640000|2021-10-29 02:47:20|9662.8|9652.8|9662.6|9652.6|9663.8|9653.8|9662.6|9652.6|7
1635475650000|2021-10-29 02:47:30|9663|9653|9663.8|9653.8|9663.8|9653.8|9663|9653|3
1635475670000|2021-10-29 02:47:50|9663.5|9653.5|9662.5|9652.5|9663.5|9653.5|9662.1|9652.1|9
1635475680000|2021-10-29 02:48:00|9662.8|9652.8|9661.4|9651.4|9664|9654|9661.4|9651.4|8
1635475690000|2021-10-29 02:48:10|9660.6|9650.6|9667|9657|9667.9|9657.9|9659.5|9649.5|14
1635475700000|2021-10-29 02:48:20|9667.5|9657.5|9668.6|9658.6|9668.6|9658.6|9667|9657|7
1635475710000|2021-10-29 02:48:30|9668.8|9658.8|9669.4|9659.4|9669.4|9659.4|9668.8|9658.8|2
1635475730000|2021-10-29 02:48:50|9669.3|9659.3|9666.8|9656.8|9669.3|9659.3|9666|9656|17
1635475740000|2021-10-29 02:49:00|9667|9657|9666.4|9656.4|9667.6|9657.6|9666|9656|10
1635475750000|2021-10-29 02:49:10|9665.3|9655.3|9669.4|9659.4|9669.4|9659.4|9665.3|9655.3|10
1635475760000|2021-10-29 02:49:20|9669.3|9659.3|9669|9659|9669.3|9659.3|9668.8|9658.8|5
1635475770000|2021-10-29 02:49:30|9668.6|9658.6|9667.1|9657.1|9668.6|9658.6|9667.1|9657.1|4
1635475780000|2021-10-29 02:49:40|9666.9|9656.9|9665.1|9655.1|9667.1|9657.1|9665.1|9655.1|6
1635475790000|2021-10-29 02:49:50|9666.3|9656.3|9666|9656|9666.8|9656.8|9665.1|9655.1|13
1635475800000|2021-10-29 02:50:00|9666.3|9656.3|9670.3|9660.3|9670.3|9660.3|9666.3|9656.3|11
1635475810000|2021-10-29 02:50:10|9670.5|9660.5|9671|9661|9671.9|9661.9|9670.5|9660.5|5
1635475820000|2021-10-29 02:50:20|9670.6|9660.6|9671.5|9661.5|9671.5|9661.5|9670|9660|10
1635475830000|2021-10-29 02:50:30|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|1
1635475840000|2021-10-29 02:50:40|9671.3|9661.3|9671.6|9661.6|9671.6|9661.6|9671.3|9661.3|3
1635475850000|2021-10-29 02:50:50|9671.5|9661.5|9670.9|9660.9|9671.5|9661.5|9670|9660|5
1635475860000|2021-10-29 02:51:00|9671.8|9661.8|9671.5|9661.5|9672.4|9662.4|9671.5|9661.5|9
1635475870000|2021-10-29 02:51:10|9671.1|9661.1|9670.8|9660.8|9671.4|9661.4|9669.5|9659.5|12
1635475880000|2021-10-29 02:51:20|9671|9661|9669.9|9659.9|9671.1|9661.1|9669.6|9659.6|6
1635475890000|2021-10-29 02:51:30|9669.6|9659.6|9668.9|9658.9|9669.6|9659.6|9668.8|9658.8|4
1635475900000|2021-10-29 02:51:40|9669.3|9659.3|9669|9659|9669.3|9659.3|9669|9659|2
1635475910000|2021-10-29 02:51:50|9668.8|9658.8|9667|9657|9668.8|9658.8|9666.3|9656.3|8
1635475920000|2021-10-29 02:52:00|9667.3|9657.3|9665.3|9655.3|9668.3|9658.3|9665.3|9655.3|10
1635475940000|2021-10-29 02:52:20|9665|9655|9665.1|9655.1|9666|9656|9664.8|9654.8|7
1635475950000|2021-10-29 02:52:30|9664.9|9654.9|9664.6|9654.6|9664.9|9654.9|9664.6|9654.6|2
1635475960000|2021-10-29 02:52:40|9664.4|9654.4|9664|9654|9664.4|9654.4|9663.4|9653.4|5
1635475970000|2021-10-29 02:52:50|9664.3|9654.3|9665|9655|9665.9|9655.9|9664.3|9654.3|8
1635475980000|2021-10-29 02:53:00|9664.6|9654.6|9666.3|9656.3|9666.3|9656.3|9664|9654|9
1635475990000|2021-10-29 02:53:10|9665.9|9655.9|9664.5|9654.5|9665.9|9655.9|9664.5|9654.5|6
1635476000000|2021-10-29 02:53:20|9665.3|9655.3|9666.3|9656.3|9666.3|9656.3|9665.3|9655.3|6
1635476010000|2021-10-29 02:53:30|9666.8|9656.8|9665.1|9655.1|9667.8|9657.8|9665.1|9655.1|7
1635476020000|2021-10-29 02:53:40|9664.9|9654.9|9664.4|9654.4|9664.9|9654.9|9663.3|9653.3|7
1635476030000|2021-10-29 02:53:50|9664.3|9654.3|9664.8|9654.8|9665.5|9655.5|9663.4|9653.4|9
1635476040000|2021-10-29 02:54:00|9664.3|9654.3|9664.5|9654.5|9665.4|9655.4|9664|9654|13
1635476050000|2021-10-29 02:54:10|9664.3|9654.3|9664.6|9654.6|9664.6|9654.6|9664.3|9654.3|3
1635476060000|2021-10-29 02:54:20|9664.4|9654.4|9663.1|9653.1|9664.5|9654.5|9662.5|9652.5|8
1635476070000|2021-10-29 02:54:30|9663.4|9653.4|9661.4|9651.4|9663.4|9653.4|9661|9651|8
1635476080000|2021-10-29 02:54:40|9661.8|9651.8|9661.3|9651.3|9663.6|9653.6|9661.3|9651.3|8
1635476090000|2021-10-29 02:54:50|9661.9|9651.9|9661.9|9651.9|9661.9|9651.9|9661.6|9651.6|3
1635476100000|2021-10-29 02:55:00|9662|9652|9662|9652|9662|9652|9662|9652|1
1635476110000|2021-10-29 02:55:10|9662.8|9652.8|9663.9|9653.9|9664.6|9654.6|9662.8|9652.8|6
1635476120000|2021-10-29 02:55:20|9663.6|9653.6|9661.4|9651.4|9664.6|9654.6|9661.4|9651.4|11
1635476130000|2021-10-29 02:55:30|9660.4|9650.4|9659.1|9649.1|9660.5|9650.5|9659.1|9649.1|11
1635476140000|2021-10-29 02:55:40|9659|9649|9659.1|9649.1|9659.1|9649.1|9658.6|9648.6|5
1635476150000|2021-10-29 02:55:50|9659.4|9649.4|9659.1|9649.1|9659.4|9649.4|9659.1|9649.1|2
1635476160000|2021-10-29 02:56:00|9659.5|9649.5|9660.3|9650.3|9660.5|9650.5|9659.5|9649.5|4
1635476170000|2021-10-29 02:56:10|9660|9650|9658.9|9648.9|9660.1|9650.1|9658.9|9648.9|7
1635476180000|2021-10-29 02:56:20|9658.6|9648.6|9661.3|9651.3|9661.5|9651.5|9658.3|9648.3|7
1635476190000|2021-10-29 02:56:30|9660.8|9650.8|9661.3|9651.3|9661.3|9651.3|9660.8|9650.8|10
1635476200000|2021-10-29 02:56:40|9660.8|9650.8|9660.6|9650.6|9661.3|9651.3|9660.3|9650.3|6
1635476210000|2021-10-29 02:56:50|9660.4|9650.4|9657.3|9647.3|9660.4|9650.4|9657.3|9647.3|7
1635476220000|2021-10-29 02:57:00|9656.8|9646.8|9654.5|9644.5|9657.3|9647.3|9654.5|9644.5|12
1635476230000|2021-10-29 02:57:10|9655|9645|9654.6|9644.6|9655|9645|9654.5|9644.5|4
1635476240000|2021-10-29 02:57:20|9655.3|9645.3|9655.8|9645.8|9655.8|9645.8|9655.3|9645.3|4
1635476250000|2021-10-29 02:57:30|9656|9646|9659.5|9649.5|9659.5|9649.5|9656|9646|7
1635476260000|2021-10-29 02:57:40|9660.3|9650.3|9658.8|9648.8|9660.8|9650.8|9658.8|9648.8|10
1635476270000|2021-10-29 02:57:50|9659|9649|9656.6|9646.6|9659|9649|9656.6|9646.6|9
1635476280000|2021-10-29 02:58:00|9656.3|9646.3|9656|9646|9656.3|9646.3|9656|9646|2
1635476290000|2021-10-29 02:58:10|9655|9645|9655.5|9645.5|9656|9646|9654|9644|8
1635476300000|2021-10-29 02:58:20|9656.5|9646.5|9659.4|9649.4|9659.4|9649.4|9656.5|9646.5|5
1635476310000|2021-10-29 02:58:30|9659|9649|9657.6|9647.6|9659|9649|9657.6|9647.6|6
1635476320000|2021-10-29 02:58:40|9657.9|9647.9|9659.4|9649.4|9659.5|9649.5|9657.9|9647.9|5
1635476330000|2021-10-29 02:58:50|9659.8|9649.8|9660.5|9650.5|9660.5|9650.5|9659.8|9649.8|4
1635476340000|2021-10-29 02:59:00|9660|9650|9659.4|9649.4|9660.5|9650.5|9659.4|9649.4|5
1635476350000|2021-10-29 02:59:10|9659.8|9649.8|9662.4|9652.4|9662.4|9652.4|9659.8|9649.8|10
1635476360000|2021-10-29 02:59:20|9662|9652|9660.4|9650.4|9662|9652|9660.1|9650.1|7
1635476370000|2021-10-29 02:59:30|9659.9|9649.9|9657.3|9647.3|9659.9|9649.9|9657|9647|13
1635476380000|2021-10-29 02:59:40|9657.5|9647.5|9658.4|9648.4|9658.9|9648.9|9657.5|9647.5|9
1635476390000|2021-10-29 02:59:50|9658|9648|9658|9648|9658|9648|9656.5|9646.5|6
1635476400000|2021-10-29 03:00:00|9657.5|9647.5|9657.1|9647.1|9657.5|9647.5|9655.6|9645.6|9
1635476410000|2021-10-29 03:00:10|9656.8|9646.8|9655.4|9645.4|9656.8|9646.8|9655.4|9645.4|5
1635476420000|2021-10-29 03:00:20|9655|9645|9656.1|9646.1|9656.1|9646.1|9654.8|9644.8|4
1635476430000|2021-10-29 03:00:30|9656|9646|9652.4|9642.4|9656|9646|9652.3|9642.3|7
1635476440000|2021-10-29 03:00:40|9654.5|9644.5|9653.4|9643.4|9654.5|9644.5|9652.3|9642.3|9
1635476450000|2021-10-29 03:00:50|9652.3|9642.3|9651.8|9641.8|9652.8|9642.8|9650.3|9640.3|16
1635476460000|2021-10-29 03:01:00|9650|9640|9649.5|9639.5|9650.5|9640.5|9649|9639|10
1635476470000|2021-10-29 03:01:10|9649.8|9639.8|9650.8|9640.8|9650.9|9640.9|9649.8|9639.8|4
1635476480000|2021-10-29 03:01:20|9651|9641|9650.8|9640.8|9651.6|9641.6|9650|9640|8
1635476490000|2021-10-29 03:01:30|9649.8|9639.8|9649.1|9639.1|9650.3|9640.3|9648.5|9638.5|13
1635476500000|2021-10-29 03:01:40|9648.9|9638.9|9647.1|9637.1|9649|9639|9647|9637|9
1635476510000|2021-10-29 03:01:50|9647|9637|9644|9634|9647|9637|9643.5|9633.5|12
1635476520000|2021-10-29 03:02:00|9643.8|9633.8|9649|9639|9649|9639|9643.8|9633.8|27
1635476530000|2021-10-29 03:02:10|9649.5|9639.5|9647|9637|9649.5|9639.5|9645.9|9635.9|18
1635476540000|2021-10-29 03:02:20|9647.5|9637.5|9647.3|9637.3|9647.6|9637.6|9646.4|9636.4|17
1635476550000|2021-10-29 03:02:30|9647.5|9637.5|9650.9|9640.9|9650.9|9640.9|9647.3|9637.3|18
1635476560000|2021-10-29 03:02:40|9650.4|9640.4|9650.5|9640.5|9651.5|9641.5|9649.4|9639.4|26
1635476570000|2021-10-29 03:02:50|9650.9|9640.9|9651.8|9641.8|9652.1|9642.1|9648|9638|21
1635476580000|2021-10-29 03:03:00|9652.1|9642.1|9652.6|9642.6|9652.6|9642.6|9652.1|9642.1|4
1635476600000|2021-10-29 03:03:20|9653|9643|9653.8|9643.8|9653.8|9643.8|9652.9|9642.9|6
1635476610000|2021-10-29 03:03:30|9654.3|9644.3|9652.8|9642.8|9654.3|9644.3|9651.8|9641.8|13
1635476620000|2021-10-29 03:03:40|9653|9643|9652.6|9642.6|9653.5|9643.5|9652.6|9642.6|5
1635476630000|2021-10-29 03:03:50|9652.4|9642.4|9652.1|9642.1|9652.4|9642.4|9652.1|9642.1|2
1635476640000|2021-10-29 03:04:00|9651.9|9641.9|9651.3|9641.3|9651.9|9641.9|9651.3|9641.3|3
1635476650000|2021-10-29 03:04:10|9651.9|9641.9|9651.6|9641.6|9652.4|9642.4|9651.1|9641.1|4
1635476660000|2021-10-29 03:04:20|9651.8|9641.8|9650|9640|9651.8|9641.8|9650|9640|4
1635476670000|2021-10-29 03:04:30|9649.6|9639.6|9647.9|9637.9|9649.6|9639.6|9647.9|9637.9|6
1635476680000|2021-10-29 03:04:40|9648.4|9638.4|9649.1|9639.1|9649.1|9639.1|9648.4|9638.4|2
1635476690000|2021-10-29 03:04:50|9648.8|9638.8|9648.1|9638.1|9648.8|9638.8|9648.1|9638.1|2
1635476700000|2021-10-29 03:05:00|9647.8|9637.8|9648.5|9638.5|9648.5|9638.5|9647.5|9637.5|5
1635476710000|2021-10-29 03:05:10|9648.1|9638.1|9649|9639|9649|9639|9648|9638|4
1635476720000|2021-10-29 03:05:20|9649.5|9639.5|9649.3|9639.3|9649.8|9639.8|9648.8|9638.8|9
1635476730000|2021-10-29 03:05:30|9648.1|9638.1|9648.1|9638.1|9648.3|9638.3|9646.8|9636.8|11
1635476740000|2021-10-29 03:05:40|9648.6|9638.6|9650.3|9640.3|9650.3|9640.3|9648.3|9638.3|6
1635476750000|2021-10-29 03:05:50|9650.6|9640.6|9650.9|9640.9|9651.3|9641.3|9650.3|9640.3|6
1635476760000|2021-10-29 03:06:00|9650.4|9640.4|9652.4|9642.4|9652.4|9642.4|9650.4|9640.4|11
1635476770000|2021-10-29 03:06:10|9652.9|9642.9|9654.1|9644.1|9654.5|9644.5|9652.9|9642.9|6
1635476780000|2021-10-29 03:06:20|9654.6|9644.6|9654.9|9644.9|9655|9645|9654.6|9644.6|4
1635476790000|2021-10-29 03:06:30|9655|9645|9657.8|9647.8|9657.8|9647.8|9655|9645|6
1635476800000|2021-10-29 03:06:40|9658|9648|9660.4|9650.4|9662.5|9652.5|9657.4|9647.4|14
1635476810000|2021-10-29 03:06:50|9661.1|9651.1|9659.4|9649.4|9661.8|9651.8|9658.8|9648.8|19
1635476820000|2021-10-29 03:07:00|9660.4|9650.4|9660|9650|9661.3|9651.3|9658.8|9648.8|18
1635476830000|2021-10-29 03:07:10|9659.6|9649.6|9658.6|9648.6|9659.8|9649.8|9657.1|9647.1|14
1635476840000|2021-10-29 03:07:20|9658.9|9648.9|9659.9|9649.9|9659.9|9649.9|9658.9|9648.9|4
1635476850000|2021-10-29 03:07:30|9659.4|9649.4|9660.4|9650.4|9660.4|9650.4|9657.3|9647.3|15
1635476860000|2021-10-29 03:07:40|9659.3|9649.3|9659.1|9649.1|9660.4|9650.4|9658.6|9648.6|11
1635476870000|2021-10-29 03:07:50|9658.1|9648.1|9659|9649|9659|9649|9656.6|9646.6|13
1635476880000|2021-10-29 03:08:00|9657.9|9647.9|9656.9|9646.9|9659.8|9649.8|9656|9646|21
1635476890000|2021-10-29 03:08:10|9656.6|9646.6|9654.8|9644.8|9656.6|9646.6|9654.8|9644.8|4
1635476900000|2021-10-29 03:08:20|9655.1|9645.1|9657.5|9647.5|9657.5|9647.5|9655.1|9645.1|10
1635476910000|2021-10-29 03:08:30|9657.3|9647.3|9656.4|9646.4|9657.3|9647.3|9655.6|9645.6|10
1635476920000|2021-10-29 03:08:40|9656.6|9646.6|9656.8|9646.8|9657.1|9647.1|9656.4|9646.4|8
1635476930000|2021-10-29 03:08:50|9656.5|9646.5|9656|9646|9656.9|9646.9|9656|9646|6
1635476940000|2021-10-29 03:09:00|9655.5|9645.5|9653.4|9643.4|9655.5|9645.5|9653.4|9643.4|6
1635476950000|2021-10-29 03:09:10|9653.9|9643.9|9653.1|9643.1|9653.9|9643.9|9652.6|9642.6|5
1635476960000|2021-10-29 03:09:20|9653.6|9643.6|9652|9642|9653.6|9643.6|9651.9|9641.9|7
1635476970000|2021-10-29 03:09:30|9651.6|9641.6|9651.5|9641.5|9652.3|9642.3|9650.6|9640.6|10
1635476980000|2021-10-29 03:09:40|9651.9|9641.9|9651.3|9641.3|9652.6|9642.6|9651.3|9641.3|10
1635476990000|2021-10-29 03:09:50|9650.8|9640.8|9650.5|9640.5|9651.6|9641.6|9650.3|9640.3|9
1635477000000|2021-10-29 03:10:00|9651.5|9641.5|9653.1|9643.1|9653.1|9643.1|9650.4|9640.4|9
1635477010000|2021-10-29 03:10:10|9652.6|9642.6|9653.1|9643.1|9655.9|9645.9|9652.1|9642.1|15
1635477020000|2021-10-29 03:10:20|9653.4|9643.4|9653.6|9643.6|9654.1|9644.1|9653.3|9643.3|8
1635477030000|2021-10-29 03:10:30|9653.9|9643.9|9654.8|9644.8|9654.8|9644.8|9653.9|9643.9|4
1635477040000|2021-10-29 03:10:40|9655.8|9645.8|9654.9|9644.9|9655.8|9645.8|9654.6|9644.6|8
1635477050000|2021-10-29 03:10:50|9655.1|9645.1|9655.6|9645.6|9655.9|9645.9|9654.8|9644.8|10
1635477060000|2021-10-29 03:11:00|9655.4|9645.4|9656.3|9646.3|9656.8|9646.8|9655.1|9645.1|12
1635477070000|2021-10-29 03:11:10|9656.8|9646.8|9658.4|9648.4|9658.8|9648.8|9656.8|9646.8|8
1635477080000|2021-10-29 03:11:20|9658.9|9648.9|9660.1|9650.1|9660.1|9650.1|9658.9|9648.9|5
1635477090000|2021-10-29 03:11:30|9659.1|9649.1|9657.9|9647.9|9659.1|9649.1|9657.6|9647.6|9
1635477100000|2021-10-29 03:11:40|9657.4|9647.4|9659|9649|9659|9649|9656.3|9646.3|14
1635477110000|2021-10-29 03:11:50|9658.5|9648.5|9658.1|9648.1|9659|9649|9657.6|9647.6|6
1635477120000|2021-10-29 03:12:00|9658.4|9648.4|9662|9652|9664.1|9654.1|9658.4|9648.4|21
1635477130000|2021-10-29 03:12:10|9663|9653|9662.4|9652.4|9663.9|9653.9|9661.4|9651.4|19
1635477140000|2021-10-29 03:12:20|9662.5|9652.5|9661.5|9651.5|9663.1|9653.1|9661.4|9651.4|10
1635477150000|2021-10-29 03:12:30|9662|9652|9661.1|9651.1|9662|9652|9660.9|9650.9|7
1635477160000|2021-10-29 03:12:40|9660.8|9650.8|9662.5|9652.5|9662.5|9652.5|9660.8|9650.8|8
1635477170000|2021-10-29 03:12:50|9662.4|9652.4|9661.3|9651.3|9663|9653|9660|9650|11
1635477180000|2021-10-29 03:13:00|9661|9651|9659.9|9649.9|9661.3|9651.3|9659.9|9649.9|7
1635477190000|2021-10-29 03:13:10|9659.4|9649.4|9658|9648|9659.4|9649.4|9658|9648|6
1635477200000|2021-10-29 03:13:20|9656.3|9646.3|9655.9|9645.9|9657.4|9647.4|9655.9|9645.9|6
1635477210000|2021-10-29 03:13:30|9655.5|9645.5|9655|9645|9655.5|9645.5|9654.8|9644.8|3
1635477220000|2021-10-29 03:13:40|9655.3|9645.3|9655.9|9645.9|9655.9|9645.9|9655.3|9645.3|6
1635477240000|2021-10-29 03:14:00|9656|9646|9661.8|9651.8|9661.8|9651.8|9656|9646|10
1635477250000|2021-10-29 03:14:10|9661.6|9651.6|9660.8|9650.8|9661.6|9651.6|9660.8|9650.8|2
1635477260000|2021-10-29 03:14:20|9661|9651|9661.5|9651.5|9661.5|9651.5|9660.9|9650.9|4
1635477270000|2021-10-29 03:14:30|9661.1|9651.1|9660.5|9650.5|9661.1|9651.1|9660.5|9650.5|5
1635477280000|2021-10-29 03:14:40|9660.9|9650.9|9659.5|9649.5|9660.9|9650.9|9659.5|9649.5|4
1635477290000|2021-10-29 03:14:50|9659.4|9649.4|9663.3|9653.3|9663.3|9653.3|9658.9|9648.9|19
1635477300000|2021-10-29 03:15:00|9663.6|9653.6|9662.3|9652.3|9664.3|9654.3|9662.3|9652.3|10
1635477310000|2021-10-29 03:15:10|9662.8|9652.8|9662.4|9652.4|9663.5|9653.5|9662.3|9652.3|16
1635477320000|2021-10-29 03:15:20|9662|9652|9660.8|9650.8|9662.3|9652.3|9659.1|9649.1|14
1635477330000|2021-10-29 03:15:30|9660.1|9650.1|9658|9648|9660.1|9650.1|9657.8|9647.8|7
1635477340000|2021-10-29 03:15:40|9657.8|9647.8|9655.9|9645.9|9658|9648|9655.9|9645.9|9
1635477350000|2021-10-29 03:15:50|9655.1|9645.1|9655.8|9645.8|9656.4|9646.4|9655.1|9645.1|8
1635477360000|2021-10-29 03:16:00|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|9654.9|9644.9|8
1635477370000|2021-10-29 03:16:10|9655.3|9645.3|9655|9645|9655.4|9645.4|9654.3|9644.3|14
1635477380000|2021-10-29 03:16:20|9654.8|9644.8|9654.5|9644.5|9655.9|9645.9|9654.5|9644.5|21
1635477390000|2021-10-29 03:16:30|9654.9|9644.9|9656.8|9646.8|9657.4|9647.4|9653.3|9643.3|22
1635477400000|2021-10-29 03:16:40|9657.5|9647.5|9654.8|9644.8|9657.5|9647.5|9653.6|9643.6|23
1635477410000|2021-10-29 03:16:50|9654.3|9644.3|9655.1|9645.1|9655.9|9645.9|9653.1|9643.1|17
1635477420000|2021-10-29 03:17:00|9655.8|9645.8|9655.8|9645.8|9655.9|9645.9|9655.3|9645.3|26
1635477430000|2021-10-29 03:17:10|9656|9646|9656.1|9646.1|9656.1|9646.1|9655.4|9645.4|18
1635477440000|2021-10-29 03:17:20|9655.8|9645.8|9655.6|9645.6|9655.9|9645.9|9655.3|9645.3|23
1635477450000|2021-10-29 03:17:30|9655.8|9645.8|9656|9646|9656|9646|9655.3|9645.3|12
1635477460000|2021-10-29 03:17:40|9655.5|9645.5|9655.6|9645.6|9655.9|9645.9|9655.3|9645.3|9
1635477470000|2021-10-29 03:17:50|9655.9|9645.9|9656|9646|9656|9646|9655.3|9645.3|16
1635477480000|2021-10-29 03:18:00|9655.6|9645.6|9655.6|9645.6|9655.9|9645.9|9655.5|9645.5|21
1635477490000|2021-10-29 03:18:10|9655.9|9645.9|9654.4|9644.4|9655.9|9645.9|9654.4|9644.4|21
1635477500000|2021-10-29 03:18:20|9654|9644|9655.8|9645.8|9655.8|9645.8|9653.6|9643.6|26
1635477510000|2021-10-29 03:18:30|9654.5|9644.5|9655.8|9645.8|9656|9646|9654.5|9644.5|12
1635477520000|2021-10-29 03:18:40|9655.9|9645.9|9662.6|9652.6|9662.6|9652.6|9655.9|9645.9|13
1635477530000|2021-10-29 03:18:50|9662.1|9652.1|9660.5|9650.5|9662.1|9652.1|9660.5|9650.5|4
1635477540000|2021-10-29 03:19:00|9660.3|9650.3|9660.9|9650.9|9662|9652|9659.4|9649.4|8
1635477550000|2021-10-29 03:19:10|9660.8|9650.8|9660|9650|9660.8|9650.8|9658.4|9648.4|5
1635477560000|2021-10-29 03:19:20|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|9658.6|9648.6|5
1635477570000|2021-10-29 03:19:30|9659.1|9649.1|9657.8|9647.8|9659.1|9649.1|9657.8|9647.8|6
1635477590000|2021-10-29 03:19:50|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|1
1635477600000|2021-10-29 03:20:00|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|9657|9647|5
1635477610000|2021-10-29 03:20:10|9658|9648|9660|9650|9660.5|9650.5|9657.4|9647.4|8
1635477620000|2021-10-29 03:20:20|9660.3|9650.3|9663.9|9653.9|9664.4|9654.4|9660.3|9650.3|10
1635477630000|2021-10-29 03:20:30|9663.5|9653.5|9665.4|9655.4|9665.4|9655.4|9662.8|9652.8|23
1635477640000|2021-10-29 03:20:40|9666|9656|9667|9657|9667.6|9657.6|9665|9655|21
1635477650000|2021-10-29 03:20:50|9667.3|9657.3|9666.6|9656.6|9667.3|9657.3|9665.9|9655.9|12
1635477660000|2021-10-29 03:21:00|9666.5|9656.5|9664.9|9654.9|9666.5|9656.5|9664.9|9654.9|4
1635477670000|2021-10-29 03:21:10|9665|9655|9663.8|9653.8|9665.5|9655.5|9663.5|9653.5|8
1635477680000|2021-10-29 03:21:20|9664|9654|9665|9655|9665.9|9655.9|9664|9654|5
1635477690000|2021-10-29 03:21:30|9664.5|9654.5|9661.3|9651.3|9664.5|9654.5|9661.3|9651.3|7
1635477700000|2021-10-29 03:21:40|9661.5|9651.5|9661|9651|9661.5|9651.5|9660.5|9650.5|5
1635477710000|2021-10-29 03:21:50|9660.9|9650.9|9661.8|9651.8|9662.4|9652.4|9660.5|9650.5|9
1635477720000|2021-10-29 03:22:00|9660.8|9650.8|9657.9|9647.9|9660.8|9650.8|9657.5|9647.5|14
1635477730000|2021-10-29 03:22:10|9658.4|9648.4|9657.5|9647.5|9658.8|9648.8|9657|9647|16
1635477740000|2021-10-29 03:22:20|9657.8|9647.8|9660|9650|9661.4|9651.4|9657.6|9647.6|16
1635477750000|2021-10-29 03:22:30|9660.3|9650.3|9661.4|9651.4|9661.4|9651.4|9660|9650|10
1635477760000|2021-10-29 03:22:40|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|9660.1|9650.1|15
1635477770000|2021-10-29 03:22:50|9661|9651|9659.5|9649.5|9661|9651|9659.5|9649.5|4
1635477780000|2021-10-29 03:23:00|9659.9|9649.9|9661.6|9651.6|9662|9652|9659.9|9649.9|12
1635477790000|2021-10-29 03:23:10|9661.4|9651.4|9660.3|9650.3|9661.6|9651.6|9659|9649|15
1635477800000|2021-10-29 03:23:20|9660.6|9650.6|9661.1|9651.1|9662.8|9652.8|9660.6|9650.6|27
1635477810000|2021-10-29 03:23:30|9661|9651|9659.9|9649.9|9661.6|9651.6|9659.9|9649.9|15
1635477820000|2021-10-29 03:23:40|9659.3|9649.3|9660.6|9650.6|9660.6|9650.6|9659.3|9649.3|6
1635477830000|2021-10-29 03:23:50|9661.1|9651.1|9660.6|9650.6|9661.1|9651.1|9659.3|9649.3|11
1635477840000|2021-10-29 03:24:00|9659.1|9649.1|9657.4|9647.4|9661.6|9651.6|9657.4|9647.4|11
1635477850000|2021-10-29 03:24:10|9657.3|9647.3|9656.8|9646.8|9658.3|9648.3|9656.8|9646.8|8
1635477860000|2021-10-29 03:24:20|9656.3|9646.3|9657.3|9647.3|9657.5|9647.5|9656.3|9646.3|5
1635477870000|2021-10-29 03:24:30|9657.5|9647.5|9658|9648|9659.4|9649.4|9657.5|9647.5|13
1635477880000|2021-10-29 03:24:40|9657.8|9647.8|9658.1|9648.1|9658.1|9648.1|9656.8|9646.8|6
1635477890000|2021-10-29 03:24:50|9657.6|9647.6|9656.8|9646.8|9658.6|9648.6|9656.8|9646.8|8
1635477900000|2021-10-29 03:25:00|9656.3|9646.3|9659.8|9649.8|9659.8|9649.8|9655.5|9645.5|11
1635477910000|2021-10-29 03:25:10|9659.3|9649.3|9658|9648|9659.3|9649.3|9657.4|9647.4|14
1635477920000|2021-10-29 03:25:20|9657.8|9647.8|9656.9|9646.9|9657.8|9647.8|9655.6|9645.6|8
1635477930000|2021-10-29 03:25:30|9656.4|9646.4|9655.8|9645.8|9656.4|9646.4|9655.8|9645.8|4
1635477940000|2021-10-29 03:25:40|9656|9646|9655.8|9645.8|9656|9646|9655.8|9645.8|2
1635477950000|2021-10-29 03:25:50|9656|9646|9655.8|9645.8|9656.4|9646.4|9655.6|9645.6|5
1635477960000|2021-10-29 03:26:00|9656.1|9646.1|9659.3|9649.3|9659.3|9649.3|9656.1|9646.1|8
1635477970000|2021-10-29 03:26:10|9659.4|9649.4|9662.1|9652.1|9662.8|9652.8|9659.4|9649.4|11
1635477980000|2021-10-29 03:26:20|9662|9652|9662.4|9652.4|9662.9|9652.9|9659.1|9649.1|12
1635477990000|2021-10-29 03:26:30|9661.5|9651.5|9664.8|9654.8|9665.1|9655.1|9661.5|9651.5|13
1635478000000|2021-10-29 03:26:40|9664|9654|9664.9|9654.9|9666.3|9656.3|9664|9654|15
1635478010000|2021-10-29 03:26:50|9664.8|9654.8|9661.8|9651.8|9664.9|9654.9|9661|9651|11
1635478020000|2021-10-29 03:27:00|9662.8|9652.8|9661.5|9651.5|9662.8|9652.8|9660|9650|15
1635478030000|2021-10-29 03:27:10|9662|9652|9661.5|9651.5|9662|9652|9660.5|9650.5|5
1635478040000|2021-10-29 03:27:20|9662|9652|9662|9652|9662|9652|9662|9652|1
1635478050000|2021-10-29 03:27:30|9661.5|9651.5|9661.6|9651.6|9661.6|9651.6|9660.4|9650.4|5
1635478060000|2021-10-29 03:27:40|9661|9651|9658.1|9648.1|9661|9651|9658.1|9648.1|7
1635478070000|2021-10-29 03:27:50|9657.8|9647.8|9658.4|9648.4|9658.5|9648.5|9657.8|9647.8|4
1635478080000|2021-10-29 03:28:00|9658.9|9648.9|9661.5|9651.5|9661.5|9651.5|9658.9|9648.9|6
1635478110000|2021-10-29 03:28:30|9661.1|9651.1|9660.6|9650.6|9661.1|9651.1|9660.3|9650.3|7
1635478120000|2021-10-29 03:28:40|9660.9|9650.9|9659.9|9649.9|9661.5|9651.5|9659.9|9649.9|8
1635478130000|2021-10-29 03:28:50|9659.5|9649.5|9658.3|9648.3|9659.5|9649.5|9658.3|9648.3|4
1635478140000|2021-10-29 03:29:00|9658.5|9648.5|9659.5|9649.5|9659.6|9649.6|9658.5|9648.5|12
1635478150000|2021-10-29 03:29:10|9659.3|9649.3|9659.4|9649.4|9659.4|9649.4|9658.9|9648.9|4
1635478160000|2021-10-29 03:29:20|9658.9|9648.9|9659.4|9649.4|9659.4|9649.4|9658.3|9648.3|7
1635478180000|2021-10-29 03:29:40|9659|9649|9658.3|9648.3|9659|9649|9658.1|9648.1|5
1635478190000|2021-10-29 03:29:50|9658.5|9648.5|9658.9|9648.9|9659|9649|9657.8|9647.8|8
1635478200000|2021-10-29 03:30:00|9659|9649|9658.1|9648.1|9659.5|9649.5|9658.1|9648.1|3
1635478210000|2021-10-29 03:30:10|9659.3|9649.3|9658.6|9648.6|9659.3|9649.3|9658.6|9648.6|3
1635478220000|2021-10-29 03:30:20|9658.8|9648.8|9658.8|9648.8|9659|9649|9658.8|9648.8|3
1635478230000|2021-10-29 03:30:30|9658.5|9648.5|9658|9648|9658.5|9648.5|9658|9648|2
1635478240000|2021-10-29 03:30:40|9657|9647|9656.4|9646.4|9657|9647|9656.4|9646.4|2
1635478250000|2021-10-29 03:30:50|9656.6|9646.6|9656.8|9646.8|9656.8|9646.8|9656.6|9646.6|2
1635478260000|2021-10-29 03:31:00|9656.4|9646.4|9656.4|9646.4|9656.4|9646.4|9656.4|9646.4|1
1635478320000|2021-10-29 03:32:00|9656.5|9646.5|9657|9647|9657|9647|9656.5|9646.5|2
1635478340000|2021-10-29 03:32:20|9656.8|9646.8|9656.3|9646.3|9656.8|9646.8|9656.3|9646.3|3
1635478390000|2021-10-29 03:33:10|9656|9646|9654.6|9644.6|9656|9646|9654.6|9644.6|5
1635478400000|2021-10-29 03:33:20|9654.4|9644.4|9653.9|9643.9|9654.4|9644.4|9653.9|9643.9|3
1635478440000|2021-10-29 03:34:00|9654.3|9644.3|9654.5|9644.5|9654.5|9644.5|9654.3|9644.3|2
1635478450000|2021-10-29 03:34:10|9655|9645|9655.8|9645.8|9655.8|9645.8|9655|9645|2
1635478480000|2021-10-29 03:34:40|9655|9645|9655|9645|9655|9645|9655|9645|1
1635478560000|2021-10-29 03:36:00|9655.3|9645.3|9656.5|9646.5|9656.5|9646.5|9655.3|9645.3|3
1635478570000|2021-10-29 03:36:10|9656.3|9646.3|9656.3|9646.3|9656.3|9646.3|9656.3|9646.3|1
1635478620000|2021-10-29 03:37:00|9655.9|9645.9|9655.8|9645.8|9655.9|9645.9|9655.8|9645.8|2
1635478630000|2021-10-29 03:37:10|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|1
1635478660000|2021-10-29 03:37:40|9656|9646|9657.3|9647.3|9657.3|9647.3|9656|9646|2
1635478720000|2021-10-29 03:38:40|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|1
1635478800000|2021-10-29 03:40:00|9656.6|9646.6|9656.6|9646.6|9656.6|9646.6|9656.6|9646.6|1
1635479130000|2021-10-29 03:45:30|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|1
1635479150000|2021-10-29 03:45:50|9656.3|9646.3|9656.3|9646.3|9656.3|9646.3|9656.3|9646.3|1
1635479160000|2021-10-29 03:46:00|9655.9|9645.9|9654.6|9644.6|9655.9|9645.9|9654.6|9644.6|5
1635479170000|2021-10-29 03:46:10|9654.9|9644.9|9654.9|9644.9|9654.9|9644.9|9654.9|9644.9|1
1635479280000|2021-10-29 03:48:00|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|1
1635479330000|2021-10-29 03:48:50|9654.9|9644.9|9654.9|9644.9|9654.9|9644.9|9654.9|9644.9|1
1635479390000|2021-10-29 03:49:50|9654.6|9644.6|9654.4|9644.4|9654.6|9644.6|9654.4|9644.4|2
1635479400000|2021-10-29 03:50:00|9653.8|9643.8|9653.9|9643.9|9653.9|9643.9|9653.8|9643.8|2
1635479570000|2021-10-29 03:52:50|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|1
1635479600000|2021-10-29 03:53:20|9654|9644|9655.5|9645.5|9655.5|9645.5|9654|9644|3
1635479750000|2021-10-29 03:55:50|9656|9646|9656|9646|9656|9646|9656|9646|1
1635479800000|2021-10-29 03:56:40|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|1
1635479810000|2021-10-29 03:56:50|9654.8|9644.8|9655|9645|9655|9645|9654.8|9644.8|2
1635479840000|2021-10-29 03:57:20|9653.8|9643.8|9653.4|9643.4|9653.8|9643.8|9653.4|9643.4|2
1635479850000|2021-10-29 03:57:30|9653.1|9643.1|9653.8|9643.8|9653.8|9643.8|9653.1|9643.1|2
1635479880000|2021-10-29 03:58:00|9654.5|9644.5|9654.8|9644.8|9654.8|9644.8|9654.5|9644.5|2
1635479930000|2021-10-29 03:58:50|9654.9|9644.9|9655.6|9645.6|9655.6|9645.6|9654.9|9644.9|2
1635479940000|2021-10-29 03:59:00|9656|9646|9656|9646|9656|9646|9656|9646|1
1635479950000|2021-10-29 03:59:10|9654.8|9644.8|9655.3|9645.3|9655.3|9645.3|9654.8|9644.8|2
1635479960000|2021-10-29 03:59:20|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|1
1635479990000|2021-10-29 03:59:50|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|1
1635480020000|2021-10-29 04:00:20|9655.5|9645.5|9656.3|9646.3|9656.3|9646.3|9655.5|9645.5|2
1635480030000|2021-10-29 04:00:30|9656|9646|9655.3|9645.3|9656|9646|9655.3|9645.3|2
1635480040000|2021-10-29 04:00:40|9655|9645|9655.4|9645.4|9655.6|9645.6|9654.8|9644.8|4
1635480050000|2021-10-29 04:00:50|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|1
1635480240000|2021-10-29 04:04:00|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|1
1635480270000|2021-10-29 04:04:30|9655.1|9645.1|9655.4|9645.4|9655.4|9645.4|9655.1|9645.1|2
1635480320000|2021-10-29 04:05:20|9655|9645|9654.3|9644.3|9655|9645|9654.3|9644.3|3
1635480360000|2021-10-29 04:06:00|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|1
1635480380000|2021-10-29 04:06:20|9656|9646|9655.9|9645.9|9656.1|9646.1|9655.9|9645.9|3
1635480390000|2021-10-29 04:06:30|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|1
1635480400000|2021-10-29 04:06:40|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|1
1635480410000|2021-10-29 04:06:50|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|1
1635480420000|2021-10-29 04:07:00|9655.6|9645.6|9656|9646|9656|9646|9655.6|9645.6|2
1635480460000|2021-10-29 04:07:40|9655.6|9645.6|9654.4|9644.4|9655.6|9645.6|9654.4|9644.4|2
1635480510000|2021-10-29 04:08:30|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1635480570000|2021-10-29 04:09:30|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|1
1635480620000|2021-10-29 04:10:20|9654.9|9644.9|9654.9|9644.9|9654.9|9644.9|9654.9|9644.9|1
1635480650000|2021-10-29 04:10:50|9656.3|9646.3|9655.9|9645.9|9656.3|9646.3|9655.9|9645.9|2
1635480670000|2021-10-29 04:11:10|9655|9645|9655|9645|9655|9645|9655|9645|1
1635480680000|2021-10-29 04:11:20|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|1
1635480690000|2021-10-29 04:11:30|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1635480730000|2021-10-29 04:12:10|9655|9645|9655.8|9645.8|9655.8|9645.8|9655|9645|2
1635480750000|2021-10-29 04:12:30|9655.3|9645.3|9655.3|9645.3|9655.3|9645.3|9655.3|9645.3|1
1635480790000|2021-10-29 04:13:10|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|1
1635480840000|2021-10-29 04:14:00|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|1
1635480850000|2021-10-29 04:14:10|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|1
1635480930000|2021-10-29 04:15:30|9654.6|9644.6|9655.4|9645.4|9655.4|9645.4|9654.6|9644.6|2
1635480970000|2021-10-29 04:16:10|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|1
1635481130000|2021-10-29 04:18:50|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|1
1635481140000|2021-10-29 04:19:00|9655|9645|9655.4|9645.4|9655.4|9645.4|9655|9645|2
1635481160000|2021-10-29 04:19:20|9655|9645|9655|9645|9655|9645|9655|9645|1
1635481180000|2021-10-29 04:19:40|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|1
1635481190000|2021-10-29 04:19:50|9654.1|9644.1|9653.5|9643.5|9654.1|9644.1|9653.5|9643.5|3
1635481360000|2021-10-29 04:22:40|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|1
1635481430000|2021-10-29 04:23:50|9653.5|9643.5|9653.4|9643.4|9653.5|9643.5|9653.4|9643.4|2
1635481460000|2021-10-29 04:24:20|9653.1|9643.1|9652.9|9642.9|9653.1|9643.1|9652.9|9642.9|2
1635481470000|2021-10-29 04:24:30|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|1
1635481520000|2021-10-29 04:25:20|9652.6|9642.6|9652.6|9642.6|9652.6|9642.6|9652.6|9642.6|1
1635481550000|2021-10-29 04:25:50|9652.9|9642.9|9652.9|9642.9|9652.9|9642.9|9652.9|9642.9|1
1635481560000|2021-10-29 04:26:00|9653.3|9643.3|9653.5|9643.5|9653.5|9643.5|9653.3|9643.3|2
1635481590000|2021-10-29 04:26:30|9652.4|9642.4|9648.8|9638.8|9652.4|9642.4|9648.8|9638.8|4
1635481600000|2021-10-29 04:26:40|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|1
1635481630000|2021-10-29 04:27:10|9647.9|9637.9|9648.1|9638.1|9648.1|9638.1|9647.9|9637.9|2
1635481640000|2021-10-29 04:27:20|9647.8|9637.8|9648.5|9638.5|9648.5|9638.5|9647.8|9637.8|2
1635481650000|2021-10-29 04:27:30|9648.1|9638.1|9648|9638|9648.1|9638.1|9648|9638|2
1635481700000|2021-10-29 04:28:20|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|1
1635481760000|2021-10-29 04:29:20|9648|9638|9648|9638|9648|9638|9648|9638|1
1635481810000|2021-10-29 04:30:10|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|1
1635481870000|2021-10-29 04:31:10|9646.8|9636.8|9647.3|9637.3|9647.3|9637.3|9646.8|9636.8|2
1635481930000|2021-10-29 04:32:10|9647|9637|9647|9637|9647|9637|9647|9637|1
1635482020000|2021-10-29 04:33:40|9645.8|9635.8|9645.5|9635.5|9645.8|9635.8|9645.5|9635.5|2
1635482030000|2021-10-29 04:33:50|9645.1|9635.1|9642.9|9632.9|9645.1|9635.1|9641.8|9631.8|4
1635482080000|2021-10-29 04:34:40|9643|9633|9643|9633|9643|9633|9643|9633|1
1635482100000|2021-10-29 04:35:00|9643.1|9633.1|9643.4|9633.4|9643.4|9633.4|9643.1|9633.1|2
1635482150000|2021-10-29 04:35:50|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|1
1635482290000|2021-10-29 04:38:10|9643.3|9633.3|9643.3|9633.3|9643.3|9633.3|9643.3|9633.3|1
1635482300000|2021-10-29 04:38:20|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|1
1635482340000|2021-10-29 04:39:00|9644|9634|9644.8|9634.8|9644.9|9634.9|9644|9634|5
1635482370000|2021-10-29 04:39:30|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|1
1635482380000|2021-10-29 04:39:40|9644.6|9634.6|9644.5|9634.5|9644.6|9634.6|9644.5|9634.5|2
1635482410000|2021-10-29 04:40:10|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|1
1635482420000|2021-10-29 04:40:20|9645|9635|9644.9|9634.9|9645|9635|9644.9|9634.9|2
1635482430000|2021-10-29 04:40:30|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|1
1635482450000|2021-10-29 04:40:50|9644.4|9634.4|9644.5|9634.5|9644.6|9634.6|9644.4|9634.4|3
1635482460000|2021-10-29 04:41:00|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|9644.4|9634.4|6
1635482470000|2021-10-29 04:41:10|9644.5|9634.5|9644.4|9634.4|9644.8|9634.8|9644.4|9634.4|3
1635482480000|2021-10-29 04:41:20|9644.5|9634.5|9644.8|9634.8|9644.8|9634.8|9644.5|9634.5|2
1635482540000|2021-10-29 04:42:20|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|1
1635482580000|2021-10-29 04:43:00|9644.1|9634.1|9644.1|9634.1|9644.1|9634.1|9644.1|9634.1|1
1635482620000|2021-10-29 04:43:40|9643.9|9633.9|9643.5|9633.5|9643.9|9633.9|9643.5|9633.5|2
1635482640000|2021-10-29 04:44:00|9643.6|9633.6|9643.6|9633.6|9643.6|9633.6|9643.6|9633.6|1
1635482650000|2021-10-29 04:44:10|9643.9|9633.9|9643.6|9633.6|9643.9|9633.9|9643.6|9633.6|2
1635482660000|2021-10-29 04:44:20|9643.3|9633.3|9641.1|9631.1|9643.3|9633.3|9641.1|9631.1|2
1635482680000|2021-10-29 04:44:40|9640.9|9630.9|9637.5|9627.5|9640.9|9630.9|9637.5|9627.5|2
1635482700000|2021-10-29 04:45:00|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|1
1635482720000|2021-10-29 04:45:20|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|1
1635482730000|2021-10-29 04:45:30|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1635482740000|2021-10-29 04:45:40|9636.4|9626.4|9631.4|9621.4|9636.4|9626.4|9631.4|9621.4|5
1635482750000|2021-10-29 04:45:50|9631.3|9621.3|9627.5|9617.5|9631.3|9621.3|9626.8|9616.8|8
1635482760000|2021-10-29 04:46:00|9626.9|9616.9|9626.9|9616.9|9626.9|9616.9|9626.9|9616.9|1
1635482770000|2021-10-29 04:46:10|9627.3|9617.3|9627|9617|9627.3|9617.3|9626.9|9616.9|3
1635482780000|2021-10-29 04:46:20|9626.6|9616.6|9627.9|9617.9|9627.9|9617.9|9625.8|9615.8|4
1635482790000|2021-10-29 04:46:30|9627.6|9617.6|9627.6|9617.6|9627.6|9617.6|9627.6|9617.6|1
1635482800000|2021-10-29 04:46:40|9627.1|9617.1|9627.4|9617.4|9627.4|9617.4|9626.6|9616.6|3
1635482810000|2021-10-29 04:46:50|9627.6|9617.6|9627.5|9617.5|9627.6|9617.6|9627.5|9617.5|2
1635482830000|2021-10-29 04:47:10|9627.8|9617.8|9628.3|9618.3|9628.3|9618.3|9627.8|9617.8|2
1635482850000|2021-10-29 04:47:30|9628|9618|9628|9618|9628|9618|9628|9618|1
1635482860000|2021-10-29 04:47:40|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|1
1635482870000|2021-10-29 04:47:50|9628.5|9618.5|9630.4|9620.4|9630.4|9620.4|9628.5|9618.5|2
1635482880000|2021-10-29 04:48:00|9630.8|9620.8|9632.4|9622.4|9632.4|9622.4|9630.8|9620.8|7
1635482900000|2021-10-29 04:48:20|9632.8|9622.8|9632.9|9622.9|9632.9|9622.9|9632.8|9622.8|2
1635482910000|2021-10-29 04:48:30|9633|9623|9633|9623|9633|9623|9633|9623|1
1635482930000|2021-10-29 04:48:50|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|1
1635482940000|2021-10-29 04:49:00|9633.1|9623.1|9633.3|9623.3|9633.4|9623.4|9632.5|9622.5|4
1635482970000|2021-10-29 04:49:30|9632.8|9622.8|9632.3|9622.3|9632.8|9622.8|9632.3|9622.3|3
1635482980000|2021-10-29 04:49:40|9632.9|9622.9|9634.4|9624.4|9634.4|9624.4|9632.9|9622.9|3
1635483000000|2021-10-29 04:50:00|9634|9624|9634.3|9624.3|9634.3|9624.3|9634|9624|2
1635483010000|2021-10-29 04:50:10|9634|9624|9634.4|9624.4|9634.4|9624.4|9633.3|9623.3|4
1635483040000|2021-10-29 04:50:40|9634.8|9624.8|9635|9625|9635|9625|9634.8|9624.8|2
1635483080000|2021-10-29 04:51:20|9635.4|9625.4|9635.8|9625.8|9635.8|9625.8|9635.4|9625.4|2
1635483090000|2021-10-29 04:51:30|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|1
1635483110000|2021-10-29 04:51:50|9635.3|9625.3|9635.8|9625.8|9635.8|9625.8|9635.3|9625.3|2
1635483150000|2021-10-29 04:52:30|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|1
1635483160000|2021-10-29 04:52:40|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1635483200000|2021-10-29 04:53:20|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|1
1635483240000|2021-10-29 04:54:00|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|1
1635483290000|2021-10-29 04:54:50|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1635483300000|2021-10-29 04:55:00|9635.4|9625.4|9633|9623|9635.4|9625.4|9633|9623|2
1635483310000|2021-10-29 04:55:10|9632.9|9622.9|9631.4|9621.4|9632.9|9622.9|9631.4|9621.4|2
1635483350000|2021-10-29 04:55:50|9631|9621|9631|9621|9631|9621|9631|9621|1
1635483360000|2021-10-29 04:56:00|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|1
1635483370000|2021-10-29 04:56:10|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|1
1635483380000|2021-10-29 04:56:20|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|1
1635483400000|2021-10-29 04:56:40|9630.5|9620.5|9630.4|9620.4|9630.5|9620.5|9630.4|9620.4|2
1635483420000|2021-10-29 04:57:00|9631|9621|9630.4|9620.4|9631|9621|9630.4|9620.4|2
1635483430000|2021-10-29 04:57:10|9629.1|9619.1|9629.5|9619.5|9629.5|9619.5|9629.1|9619.1|2
1635483460000|2021-10-29 04:57:40|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|1
1635483480000|2021-10-29 04:58:00|9630|9620|9630.3|9620.3|9630.3|9620.3|9630|9620|2
1635483490000|2021-10-29 04:58:10|9630.4|9620.4|9630.4|9620.4|9630.4|9620.4|9630.4|9620.4|1
1635483510000|2021-10-29 04:58:30|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|1
1635483540000|2021-10-29 04:59:00|9629.3|9619.3|9628|9618|9629.3|9619.3|9628|9618|3
1635483550000|2021-10-29 04:59:10|9627.6|9617.6|9626.1|9616.1|9627.6|9617.6|9626.1|9616.1|3
1635483560000|2021-10-29 04:59:20|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1635483580000|2021-10-29 04:59:40|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|1
1635483590000|2021-10-29 04:59:50|9626.4|9616.4|9627.3|9617.3|9627.3|9617.3|9626.4|9616.4|2
1635483600000|2021-10-29 05:00:00|9627|9617|9626.6|9616.6|9627|9617|9626.6|9616.6|2
1635483610000|2021-10-29 05:00:10|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|1
1635483620000|2021-10-29 05:00:20|9626.4|9616.4|9626.4|9616.4|9626.4|9616.4|9626.4|9616.4|1
1635483680000|2021-10-29 05:01:20|9626.6|9616.6|9626.6|9616.6|9626.6|9616.6|9626.6|9616.6|1
1635483710000|2021-10-29 05:01:50|9626.4|9616.4|9626.4|9616.4|9626.4|9616.4|9626.4|9616.4|1
1635483720000|2021-10-29 05:02:00|9625.9|9615.9|9624.5|9614.5|9625.9|9615.9|9622.8|9612.8|5
1635483730000|2021-10-29 05:02:10|9624.3|9614.3|9624.5|9614.5|9624.5|9614.5|9624.3|9614.3|2
1635483800000|2021-10-29 05:03:20|9624.4|9614.4|9628|9618|9628|9618|9624.4|9614.4|3
1635483810000|2021-10-29 05:03:30|9628.4|9618.4|9631.5|9621.5|9631.6|9621.6|9628.4|9618.4|5
1635483820000|2021-10-29 05:03:40|9632.4|9622.4|9632.8|9622.8|9632.8|9622.8|9632.4|9622.4|2
1635483830000|2021-10-29 05:03:50|9632|9622|9632|9622|9632|9622|9632|9622|1
1635483870000|2021-10-29 05:04:30|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|1
1635483890000|2021-10-29 05:04:50|9631.5|9621.5|9631.1|9621.1|9631.5|9621.5|9631.1|9621.1|2
1635483900000|2021-10-29 05:05:00|9630.9|9620.9|9631|9621|9631.1|9621.1|9630.9|9620.9|4
1635483920000|2021-10-29 05:05:20|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|1
1635483940000|2021-10-29 05:05:40|9632|9622|9631.8|9621.8|9632|9622|9631.8|9621.8|2
1635483980000|2021-10-29 05:06:20|9631.4|9621.4|9626.8|9616.8|9631.4|9621.4|9626.8|9616.8|5
1635483990000|2021-10-29 05:06:30|9626.9|9616.9|9627.1|9617.1|9627.4|9617.4|9626.6|9616.6|6
1635484000000|2021-10-29 05:06:40|9624.1|9614.1|9623.8|9613.8|9624.9|9614.9|9623.6|9613.6|4
1635484010000|2021-10-29 05:06:50|9625.3|9615.3|9625.1|9615.1|9625.3|9615.3|9625.1|9615.1|2
1635484020000|2021-10-29 05:07:00|9626.6|9616.6|9626.6|9616.6|9626.6|9616.6|9626.6|9616.6|1
1635484030000|2021-10-29 05:07:10|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|1
1635484050000|2021-10-29 05:07:30|9626.4|9616.4|9627|9617|9627|9617|9626.4|9616.4|6
1635484060000|2021-10-29 05:07:40|9627.3|9617.3|9627|9617|9627.3|9617.3|9627|9617|2
1635484080000|2021-10-29 05:08:00|9627.3|9617.3|9628.9|9618.9|9628.9|9618.9|9627.3|9617.3|2
1635484100000|2021-10-29 05:08:20|9628.6|9618.6|9628.3|9618.3|9628.6|9618.6|9628.3|9618.3|2
1635484130000|2021-10-29 05:08:50|9628|9618|9627.6|9617.6|9628|9618|9627.6|9617.6|2
1635484150000|2021-10-29 05:09:10|9627.4|9617.4|9627.1|9617.1|9627.4|9617.4|9627.1|9617.1|2
1635484200000|2021-10-29 05:10:00|9627|9617|9627|9617|9627|9617|9627|9617|1
1635484220000|2021-10-29 05:10:20|9626.6|9616.6|9624.3|9614.3|9626.6|9616.6|9624.3|9614.3|5
1635484230000|2021-10-29 05:10:30|9624.4|9614.4|9623.8|9613.8|9624.4|9614.4|9623.8|9613.8|3
1635484240000|2021-10-29 05:10:40|9622.6|9612.6|9622.9|9612.9|9622.9|9612.9|9622.6|9612.6|2
1635484260000|2021-10-29 05:11:00|9623.6|9613.6|9623.9|9613.9|9623.9|9613.9|9623.6|9613.6|2
1635484270000|2021-10-29 05:11:10|9624.1|9614.1|9623.9|9613.9|9624.1|9614.1|9623.9|9613.9|2
1635484290000|2021-10-29 05:11:30|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|1
1635484310000|2021-10-29 05:11:50|9625.5|9615.5|9626.8|9616.8|9626.8|9616.8|9625.5|9615.5|5
1635484320000|2021-10-29 05:12:00|9626.9|9616.9|9628|9618|9628.4|9618.4|9626.9|9616.9|4
1635484330000|2021-10-29 05:12:10|9628.4|9618.4|9627.9|9617.9|9628.4|9618.4|9627.9|9617.9|2
1635484340000|2021-10-29 05:12:20|9627.3|9617.3|9630|9620|9630|9620|9627.3|9617.3|3
1635484380000|2021-10-29 05:13:00|9630.8|9620.8|9630.9|9620.9|9630.9|9620.9|9630.8|9620.8|2
1635484400000|2021-10-29 05:13:20|9632|9622|9632|9622|9632|9622|9632|9622|1
1635484410000|2021-10-29 05:13:30|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|1
1635484420000|2021-10-29 05:13:40|9633.4|9623.4|9629.3|9619.3|9633.4|9623.4|9629.3|9619.3|3
1635484480000|2021-10-29 05:14:40|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|1
1635484500000|2021-10-29 05:15:00|9629|9619|9624.5|9614.5|9629.3|9619.3|9623.3|9613.3|8
1635484510000|2021-10-29 05:15:10|9625.4|9615.4|9625.8|9615.8|9625.8|9615.8|9625.4|9615.4|2
1635484520000|2021-10-29 05:15:20|9626|9616|9627.4|9617.4|9627.4|9617.4|9626|9616|2
1635484550000|2021-10-29 05:15:50|9628|9618|9629.6|9619.6|9629.6|9619.6|9628|9618|2
1635484560000|2021-10-29 05:16:00|9629.4|9619.4|9628.8|9618.8|9629.4|9619.4|9628.8|9618.8|3
1635484590000|2021-10-29 05:16:30|9628.4|9618.4|9629|9619|9629|9619|9628.4|9618.4|3
1635484600000|2021-10-29 05:16:40|9629.6|9619.6|9630.5|9620.5|9630.5|9620.5|9629.6|9619.6|2
1635484620000|2021-10-29 05:17:00|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|1
1635484630000|2021-10-29 05:17:10|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|1
1635484640000|2021-10-29 05:17:20|9632|9622|9632|9622|9632|9622|9631.5|9621.5|4
1635484650000|2021-10-29 05:17:30|9631.5|9621.5|9631|9621|9631.5|9621.5|9631|9621|2
1635484660000|2021-10-29 05:17:40|9631.3|9621.3|9632.3|9622.3|9632.3|9622.3|9631|9621|3
1635484690000|2021-10-29 05:18:10|9632.4|9622.4|9633.5|9623.5|9633.5|9623.5|9632.4|9622.4|2
1635484700000|2021-10-29 05:18:20|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|1
1635484710000|2021-10-29 05:18:30|9633.6|9623.6|9635.1|9625.1|9635.1|9625.1|9633.6|9623.6|4
1635484720000|2021-10-29 05:18:40|9634.9|9624.9|9635.1|9625.1|9635.1|9625.1|9634.9|9624.9|2
1635484740000|2021-10-29 05:19:00|9635.4|9625.4|9636.8|9626.8|9636.8|9626.8|9635.4|9625.4|4
1635484750000|2021-10-29 05:19:10|9637|9627|9637|9627|9637|9627|9637|9627|1
1635484760000|2021-10-29 05:19:20|9637.3|9627.3|9637.8|9627.8|9637.8|9627.8|9637.3|9627.3|2
1635484810000|2021-10-29 05:20:10|9637.3|9627.3|9637.6|9627.6|9637.6|9627.6|9637.1|9627.1|3
1635484860000|2021-10-29 05:21:00|9637.9|9627.9|9638.4|9628.4|9638.8|9628.8|9637.9|9627.9|3
1635484880000|2021-10-29 05:21:20|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|1
1635484890000|2021-10-29 05:21:30|9640.5|9630.5|9640.3|9630.3|9641.1|9631.1|9640.3|9630.3|3
1635484900000|2021-10-29 05:21:40|9640.5|9630.5|9640.8|9630.8|9640.8|9630.8|9640.5|9630.5|2
1635484910000|2021-10-29 05:21:50|9640.5|9630.5|9640.4|9630.4|9640.5|9630.5|9640.4|9630.4|2
1635484920000|2021-10-29 05:22:00|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|1
1635484930000|2021-10-29 05:22:10|9639.4|9629.4|9639.6|9629.6|9639.6|9629.6|9639.1|9629.1|5
1635484940000|2021-10-29 05:22:20|9639.1|9629.1|9636.5|9626.5|9639.1|9629.1|9636.5|9626.5|3
1635484960000|2021-10-29 05:22:40|9636.6|9626.6|9636.6|9626.6|9636.6|9626.6|9636.6|9626.6|1
1635484970000|2021-10-29 05:22:50|9637|9627|9637|9627|9637|9627|9637|9627|1
1635484980000|2021-10-29 05:23:00|9636.9|9626.9|9636.4|9626.4|9636.9|9626.9|9635.9|9625.9|4
1635485000000|2021-10-29 05:23:20|9636.9|9626.9|9636.8|9626.8|9636.9|9626.9|9636.8|9626.8|2
1635485020000|2021-10-29 05:23:40|9636|9626|9636.4|9626.4|9636.4|9626.4|9636|9626|2
1635485030000|2021-10-29 05:23:50|9636.9|9626.9|9638.3|9628.3|9638.3|9628.3|9636.3|9626.3|5
1635485040000|2021-10-29 05:24:00|9638.6|9628.6|9637.9|9627.9|9638.6|9628.6|9637.9|9627.9|3
1635485050000|2021-10-29 05:24:10|9636.5|9626.5|9635.6|9625.6|9636.5|9626.5|9635.6|9625.6|2
1635485060000|2021-10-29 05:24:20|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|1
1635485070000|2021-10-29 05:24:30|9635|9625|9635|9625|9635|9625|9635|9625|1
1635485080000|2021-10-29 05:24:40|9635.3|9625.3|9636.1|9626.1|9636.1|9626.1|9635.3|9625.3|2
1635485140000|2021-10-29 05:25:40|9635.8|9625.8|9635.5|9625.5|9635.8|9625.8|9635.5|9625.5|2
1635485150000|2021-10-29 05:25:50|9635.1|9625.1|9634.9|9624.9|9635.1|9625.1|9634.9|9624.9|2
1635485170000|2021-10-29 05:26:10|9635.1|9625.1|9635.6|9625.6|9635.6|9625.6|9635.1|9625.1|2
1635485190000|2021-10-29 05:26:30|9635.4|9625.4|9634.9|9624.9|9635.4|9625.4|9634.9|9624.9|2
1635485200000|2021-10-29 05:26:40|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|1
1635485210000|2021-10-29 05:26:50|9635.1|9625.1|9635.5|9625.5|9635.5|9625.5|9635.1|9625.1|2
1635485220000|2021-10-29 05:27:00|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1635485230000|2021-10-29 05:27:10|9636.6|9626.6|9636.6|9626.6|9636.6|9626.6|9636.6|9626.6|1
1635485250000|2021-10-29 05:27:30|9637|9627|9637.3|9627.3|9637.3|9627.3|9637|9627|2
1635485310000|2021-10-29 05:28:30|9637|9627|9637|9627|9637|9627|9637|9627|1
1635485320000|2021-10-29 05:28:40|9637.3|9627.3|9638.5|9628.5|9638.5|9628.5|9637.3|9627.3|3
1635485330000|2021-10-29 05:28:50|9637.3|9627.3|9637|9627|9637.3|9627.3|9637|9627|2
1635485340000|2021-10-29 05:29:00|9636.6|9626.6|9636.6|9626.6|9636.6|9626.6|9636.6|9626.6|1
1635485350000|2021-10-29 05:29:10|9635.8|9625.8|9635.6|9625.6|9635.8|9625.8|9635.6|9625.6|2
1635485360000|2021-10-29 05:29:20|9634.5|9624.5|9634.5|9624.5|9634.8|9624.8|9634.5|9624.5|3
1635485380000|2021-10-29 05:29:40|9634.6|9624.6|9634.6|9624.6|9634.6|9624.6|9634.6|9624.6|1
1635485400000|2021-10-29 05:30:00|9634.9|9624.9|9634|9624|9640|9630|9633.8|9623.8|23
1635485410000|2021-10-29 05:30:10|9633.9|9623.9|9631.5|9621.5|9633.9|9623.9|9626.8|9616.8|22
1635485420000|2021-10-29 05:30:20|9631.9|9621.9|9630.6|9620.6|9633.1|9623.1|9628.8|9618.8|21
1635485430000|2021-10-29 05:30:30|9631.1|9621.1|9625.3|9615.3|9631.1|9621.1|9625|9615|19
1635485440000|2021-10-29 05:30:40|9625.6|9615.6|9624.9|9614.9|9625.6|9615.6|9623.8|9613.8|15
1635485450000|2021-10-29 05:30:50|9624.3|9614.3|9627.6|9617.6|9628.3|9618.3|9623.3|9613.3|13
1635485460000|2021-10-29 05:31:00|9628.1|9618.1|9629.9|9619.9|9630.1|9620.1|9627.1|9617.1|12
1635485470000|2021-10-29 05:31:10|9630.4|9620.4|9625.4|9615.4|9630.4|9620.4|9624.3|9614.3|14
1635485480000|2021-10-29 05:31:20|9624.3|9614.3|9625.5|9615.5|9625.5|9615.5|9622.5|9612.5|10
1635485490000|2021-10-29 05:31:30|9625.6|9615.6|9627.9|9617.9|9629|9619|9625.6|9615.6|11
1635485500000|2021-10-29 05:31:40|9627|9617|9627|9617|9627.5|9617.5|9624.5|9614.5|14
1635485510000|2021-10-29 05:31:50|9624.4|9614.4|9623.9|9613.9|9624.4|9614.4|9621.4|9611.4|19
1635485520000|2021-10-29 05:32:00|9622.9|9612.9|9625.4|9615.4|9626|9616|9622.8|9612.8|18
1635485530000|2021-10-29 05:32:10|9625.6|9615.6|9625.4|9615.4|9626|9616|9624|9614|21
1635485540000|2021-10-29 05:32:20|9625.6|9615.6|9624.4|9614.4|9625.8|9615.8|9624.4|9614.4|15
1635485550000|2021-10-29 05:32:30|9624.6|9614.6|9624.5|9614.5|9625.3|9615.3|9623.1|9613.1|15
1635485560000|2021-10-29 05:32:40|9627.5|9617.5|9627.8|9617.8|9628.1|9618.1|9627|9617|9
1635485570000|2021-10-29 05:32:50|9628|9618|9628.6|9618.6|9628.6|9618.6|9628|9618|2
1635485580000|2021-10-29 05:33:00|9628|9618|9627.5|9617.5|9628|9618|9626.4|9616.4|8
1635485590000|2021-10-29 05:33:10|9626.4|9616.4|9623.8|9613.8|9626.4|9616.4|9622.3|9612.3|9
1635485600000|2021-10-29 05:33:20|9624|9614|9626.5|9616.5|9627|9617|9624|9614|9
1635485610000|2021-10-29 05:33:30|9627|9617|9627.6|9617.6|9627.6|9617.6|9626.3|9616.3|9
1635485620000|2021-10-29 05:33:40|9627.4|9617.4|9628.8|9618.8|9629.4|9619.4|9627.4|9617.4|15
1635485630000|2021-10-29 05:33:50|9629.1|9619.1|9631.1|9621.1|9631.1|9621.1|9629.1|9619.1|4
1635485640000|2021-10-29 05:34:00|9630.3|9620.3|9633.8|9623.8|9633.8|9623.8|9630.3|9620.3|23
1635485650000|2021-10-29 05:34:10|9633.3|9623.3|9630.5|9620.5|9633.3|9623.3|9630.5|9620.5|7
1635485660000|2021-10-29 05:34:20|9630.8|9620.8|9629.5|9619.5|9631|9621|9629.1|9619.1|9
1635485670000|2021-10-29 05:34:30|9629.3|9619.3|9631.1|9621.1|9631.1|9621.1|9628.8|9618.8|13
1635485680000|2021-10-29 05:34:40|9630.5|9620.5|9628.4|9618.4|9631|9621|9628.4|9618.4|20
1635485690000|2021-10-29 05:34:50|9627.9|9617.9|9628.4|9618.4|9628.9|9618.9|9627.9|9617.9|5
1635485700000|2021-10-29 05:35:00|9628.9|9618.9|9629.4|9619.4|9629.4|9619.4|9628.5|9618.5|6
1635485710000|2021-10-29 05:35:10|9628.4|9618.4|9627.4|9617.4|9628.4|9618.4|9627.4|9617.4|5
1635485720000|2021-10-29 05:35:20|9628.1|9618.1|9628.8|9618.8|9631.3|9621.3|9628.1|9618.1|8
1635485730000|2021-10-29 05:35:30|9629.3|9619.3|9629.5|9619.5|9630.4|9620.4|9629|9619|7
1635485740000|2021-10-29 05:35:40|9629|9619|9629|9619|9629.5|9619.5|9628.6|9618.6|8
1635485750000|2021-10-29 05:35:50|9628.6|9618.6|9628.5|9618.5|9630|9620|9628.5|9618.5|8
1635485760000|2021-10-29 05:36:00|9628.8|9618.8|9628.5|9618.5|9630|9620|9628.5|9618.5|12
1635485770000|2021-10-29 05:36:10|9625.8|9615.8|9622.9|9612.9|9626.3|9616.3|9622.4|9612.4|14
1635485780000|2021-10-29 05:36:20|9622.5|9612.5|9622.5|9612.5|9622.9|9612.9|9621.5|9611.5|11
1635485790000|2021-10-29 05:36:30|9622|9612|9621.4|9611.4|9622|9612|9621|9611|4
1635485800000|2021-10-29 05:36:40|9621|9611|9621.8|9611.8|9621.8|9611.8|9620.4|9610.4|5
1635485810000|2021-10-29 05:36:50|9621.4|9611.4|9622.8|9612.8|9622.8|9612.8|9620.9|9610.9|8
1635485820000|2021-10-29 05:37:00|9623|9613|9624.3|9614.3|9624.3|9614.3|9622.1|9612.1|12
1635485830000|2021-10-29 05:37:10|9624.8|9614.8|9627.3|9617.3|9627.5|9617.5|9624.8|9614.8|11
1635485840000|2021-10-29 05:37:20|9626.9|9616.9|9626.3|9616.3|9627.3|9617.3|9626.3|9616.3|6
1635485850000|2021-10-29 05:37:30|9626.6|9616.6|9627.3|9617.3|9627.3|9617.3|9626.4|9616.4|5
1635485860000|2021-10-29 05:37:40|9627.5|9617.5|9630|9620|9630.5|9620.5|9627.5|9617.5|17
1635485870000|2021-10-29 05:37:50|9629.6|9619.6|9629.8|9619.8|9630.8|9620.8|9629.6|9619.6|12
1635485880000|2021-10-29 05:38:00|9629.5|9619.5|9630|9620|9632.1|9622.1|9629.5|9619.5|16
1635485890000|2021-10-29 05:38:10|9629.5|9619.5|9629|9619|9630|9620|9629|9619|5
1635485900000|2021-10-29 05:38:20|9628.3|9618.3|9630.3|9620.3|9630.3|9620.3|9628.3|9618.3|5
1635485910000|2021-10-29 05:38:30|9629.8|9619.8|9630.6|9620.6|9630.6|9620.6|9629.4|9619.4|3
1635485920000|2021-10-29 05:38:40|9629.4|9619.4|9628.4|9618.4|9630.3|9620.3|9628.3|9618.3|8
1635485930000|2021-10-29 05:38:50|9627.9|9617.9|9628.3|9618.3|9628.3|9618.3|9627.8|9617.8|8
1635485940000|2021-10-29 05:39:00|9627.8|9617.8|9627.3|9617.3|9627.8|9617.8|9626.8|9616.8|6
1635485950000|2021-10-29 05:39:10|9626.3|9616.3|9630.4|9620.4|9631.3|9621.3|9626.3|9616.3|27
1635485960000|2021-10-29 05:39:20|9630.1|9620.1|9633.8|9623.8|9634|9624|9630|9620|26
1635485970000|2021-10-29 05:39:30|9632.9|9622.9|9632.6|9622.6|9634.5|9624.5|9632.1|9622.1|25
1635485980000|2021-10-29 05:39:40|9632.1|9622.1|9633.5|9623.5|9634.1|9624.1|9632.1|9622.1|15
1635485990000|2021-10-29 05:39:50|9633.8|9623.8|9633.5|9623.5|9633.9|9623.9|9633.3|9623.3|10
1635486000000|2021-10-29 05:40:00|9633.9|9623.9|9636.3|9626.3|9636.3|9626.3|9633.5|9623.5|19
1635486010000|2021-10-29 05:40:10|9635.9|9625.9|9638.3|9628.3|9638.3|9628.3|9634.8|9624.8|23
1635486020000|2021-10-29 05:40:20|9637.6|9627.6|9639.1|9629.1|9639.1|9629.1|9637.5|9627.5|25
1635486030000|2021-10-29 05:40:30|9638.5|9628.5|9637.3|9627.3|9639.1|9629.1|9636.8|9626.8|16
1635486040000|2021-10-29 05:40:40|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1635486050000|2021-10-29 05:40:50|9637.3|9627.3|9637|9627|9637.5|9627.5|9636.4|9626.4|6
1635486060000|2021-10-29 05:41:00|9637.5|9627.5|9633.5|9623.5|9637.5|9627.5|9633.5|9623.5|7
1635486070000|2021-10-29 05:41:10|9633|9623|9631.5|9621.5|9633|9623|9631.5|9621.5|5
1635486080000|2021-10-29 05:41:20|9631|9621|9631.4|9621.4|9631.4|9621.4|9631|9621|2
1635486090000|2021-10-29 05:41:30|9631.6|9621.6|9631.9|9621.9|9632.4|9622.4|9631.6|9621.6|4
1635486100000|2021-10-29 05:41:40|9631.4|9621.4|9631.9|9621.9|9631.9|9621.9|9631|9621|6
1635486110000|2021-10-29 05:41:50|9631.3|9621.3|9628.4|9618.4|9631.3|9621.3|9628|9618|7
1635486120000|2021-10-29 05:42:00|9628.9|9618.9|9629.8|9619.8|9630.5|9620.5|9628.9|9618.9|8
1635486130000|2021-10-29 05:42:10|9629.4|9619.4|9629|9619|9629.4|9619.4|9629|9619|2
1635486140000|2021-10-29 05:42:20|9628.4|9618.4|9628.9|9618.9|9629.4|9619.4|9628.4|9618.4|13
1635486160000|2021-10-29 05:42:40|9629.3|9619.3|9628|9618|9629.4|9619.4|9628|9618|9
1635486170000|2021-10-29 05:42:50|9628.4|9618.4|9628.4|9618.4|9628.9|9618.9|9628.4|9618.4|4
1635486180000|2021-10-29 05:43:00|9628.6|9618.6|9630.6|9620.6|9630.6|9620.6|9628.6|9618.6|7
1635486190000|2021-10-29 05:43:10|9630.1|9620.1|9631.3|9621.3|9631.6|9621.6|9630.1|9620.1|22
1635486200000|2021-10-29 05:43:20|9631.6|9621.6|9629.5|9619.5|9631.6|9621.6|9629.5|9619.5|23
1635486210000|2021-10-29 05:43:30|9629.9|9619.9|9631.6|9621.6|9632.3|9622.3|9629.5|9619.5|15
1635486220000|2021-10-29 05:43:40|9631.3|9621.3|9631.6|9621.6|9631.6|9621.6|9631|9621|3
1635486230000|2021-10-29 05:43:50|9631.1|9621.1|9632.3|9622.3|9632.3|9622.3|9630.5|9620.5|17
1635486240000|2021-10-29 05:44:00|9631.5|9621.5|9632.5|9622.5|9633|9623|9631.5|9621.5|9
1635486250000|2021-10-29 05:44:10|9633|9623|9629.6|9619.6|9633|9623|9629.6|9619.6|11
1635486260000|2021-10-29 05:44:20|9631.3|9621.3|9628.4|9618.4|9631.3|9621.3|9628.4|9618.4|7
1635486270000|2021-10-29 05:44:30|9628|9618|9628.3|9618.3|9628.6|9618.6|9627.4|9617.4|9
1635486280000|2021-10-29 05:44:40|9628.6|9618.6|9627.4|9617.4|9628.6|9618.6|9627.4|9617.4|3
1635486290000|2021-10-29 05:44:50|9627.8|9617.8|9627.6|9617.6|9627.8|9617.8|9627|9617|9
1635486300000|2021-10-29 05:45:00|9627.3|9617.3|9627.4|9617.4|9628.9|9618.9|9627.3|9617.3|12
1635486310000|2021-10-29 05:45:10|9627.6|9617.6|9628.5|9618.5|9628.5|9618.5|9627.3|9617.3|9
1635486320000|2021-10-29 05:45:20|9628.3|9618.3|9627.8|9617.8|9628.3|9618.3|9627.8|9617.8|9
1635486330000|2021-10-29 05:45:30|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|1
1635486340000|2021-10-29 05:45:40|9626.9|9616.9|9626.9|9616.9|9626.9|9616.9|9626.9|9616.9|1
1635486350000|2021-10-29 05:45:50|9626|9616|9625.9|9615.9|9626|9616|9625.9|9615.9|2
1635486360000|2021-10-29 05:46:00|9626.1|9616.1|9626.4|9616.4|9626.4|9616.4|9626.1|9616.1|2
1635486370000|2021-10-29 05:46:10|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|1
1635486380000|2021-10-29 05:46:20|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|1
1635486400000|2021-10-29 05:46:40|9627.1|9617.1|9627.4|9617.4|9627.4|9617.4|9627.1|9617.1|2
1635486420000|2021-10-29 05:47:00|9627.8|9617.8|9627.5|9617.5|9627.8|9617.8|9627.5|9617.5|2
1635486430000|2021-10-29 05:47:10|9628|9618|9628|9618|9628.8|9618.8|9628|9618|5
1635486440000|2021-10-29 05:47:20|9627.5|9617.5|9628|9618|9628.3|9618.3|9627.5|9617.5|5
1635486450000|2021-10-29 05:47:30|9627.8|9617.8|9627.8|9617.8|9628.3|9618.3|9627.5|9617.5|6
1635486460000|2021-10-29 05:47:40|9628.1|9618.1|9628.3|9618.3|9628.3|9618.3|9627.8|9617.8|4
1635486470000|2021-10-29 05:47:50|9628|9618|9627.5|9617.5|9628|9618|9627.5|9617.5|4
1635486480000|2021-10-29 05:48:00|9627.9|9617.9|9628|9618|9628|9618|9627.5|9617.5|3
1635486490000|2021-10-29 05:48:10|9628.3|9618.3|9627.5|9617.5|9628.4|9618.4|9627.5|9617.5|6
1635486500000|2021-10-29 05:48:20|9627.8|9617.8|9627.5|9617.5|9627.9|9617.9|9627.5|9617.5|6
1635486510000|2021-10-29 05:48:30|9627.9|9617.9|9627.9|9617.9|9627.9|9617.9|9627.5|9617.5|3
1635486520000|2021-10-29 05:48:40|9627.5|9617.5|9627|9617|9627.5|9617.5|9627|9617|2
1635486530000|2021-10-29 05:48:50|9624.9|9614.9|9624.8|9614.8|9624.9|9614.9|9624.8|9614.8|2
1635486540000|2021-10-29 05:49:00|9625|9615|9627|9617|9627|9617|9625|9615|8
1635486550000|2021-10-29 05:49:10|9627.3|9617.3|9625.4|9615.4|9627.5|9617.5|9625.4|9615.4|7
1635486560000|2021-10-29 05:49:20|9625|9615|9625.5|9615.5|9625.5|9615.5|9624.6|9614.6|5
1635486570000|2021-10-29 05:49:30|9625.8|9615.8|9626.5|9616.5|9626.9|9616.9|9625.8|9615.8|5
1635486580000|2021-10-29 05:49:40|9626|9616|9626.1|9616.1|9626.1|9616.1|9624.6|9614.6|9
1635486590000|2021-10-29 05:49:50|9625.6|9615.6|9627.9|9617.9|9628.4|9618.4|9625.5|9615.5|9
1635486600000|2021-10-29 05:50:00|9628.4|9618.4|9628.4|9618.4|9628.8|9618.8|9627.9|9617.9|5
1635486610000|2021-10-29 05:50:10|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.4|9618.4|7
1635486620000|2021-10-29 05:50:20|9628.4|9618.4|9628.8|9618.8|9628.8|9618.8|9628.4|9618.4|2
1635486630000|2021-10-29 05:50:30|9628.4|9618.4|9630.3|9620.3|9630.3|9620.3|9628.4|9618.4|6
1635486640000|2021-10-29 05:50:40|9630.1|9620.1|9630.5|9620.5|9630.6|9620.6|9630.1|9620.1|4
1635486660000|2021-10-29 05:51:00|9629.5|9619.5|9628.8|9618.8|9629.5|9619.5|9628.8|9618.8|3
1635486670000|2021-10-29 05:51:10|9628.9|9618.9|9628|9618|9628.9|9618.9|9628|9618|3
1635486680000|2021-10-29 05:51:20|9628.5|9618.5|9629.1|9619.1|9629.1|9619.1|9628|9618|4
1635486690000|2021-10-29 05:51:30|9629|9619|9628|9618|9629|9619|9627.4|9617.4|9
1635486700000|2021-10-29 05:51:40|9628.3|9618.3|9630.5|9620.5|9630.5|9620.5|9628.3|9618.3|6
1635486710000|2021-10-29 05:51:50|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1635486740000|2021-10-29 05:52:20|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|1
1635486750000|2021-10-29 05:52:30|9632.3|9622.3|9632.6|9622.6|9632.6|9622.6|9632.3|9622.3|2
1635486770000|2021-10-29 05:52:50|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|1
1635486780000|2021-10-29 05:53:00|9632.9|9622.9|9633.3|9623.3|9633.4|9623.4|9632.9|9622.9|4
1635486790000|2021-10-29 05:53:10|9632.9|9622.9|9631.9|9621.9|9632.9|9622.9|9631.5|9621.5|4
1635486800000|2021-10-29 05:53:20|9631.5|9621.5|9631.9|9621.9|9632.3|9622.3|9631.5|9621.5|7
1635486820000|2021-10-29 05:53:40|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1635486830000|2021-10-29 05:53:50|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|1
1635486840000|2021-10-29 05:54:00|9632.1|9622.1|9634.3|9624.3|9634.3|9624.3|9632.1|9622.1|6
1635486850000|2021-10-29 05:54:10|9634.5|9624.5|9636|9626|9636|9626|9634.5|9624.5|3
1635486860000|2021-10-29 05:54:20|9636.3|9626.3|9634.9|9624.9|9637.1|9627.1|9634.6|9624.6|14
1635486870000|2021-10-29 05:54:30|9635.1|9625.1|9636.1|9626.1|9636.1|9626.1|9635.1|9625.1|7
1635486880000|2021-10-29 05:54:40|9634.9|9624.9|9635.6|9625.6|9635.6|9625.6|9634.9|9624.9|4
1635486890000|2021-10-29 05:54:50|9635.3|9625.3|9634.5|9624.5|9635.5|9625.5|9634.5|9624.5|5
1635486900000|2021-10-29 05:55:00|9634.3|9624.3|9633.6|9623.6|9634.3|9624.3|9633.6|9623.6|3
1635486920000|2021-10-29 05:55:20|9633|9623|9632|9622|9633|9623|9631|9621|5
1635486930000|2021-10-29 05:55:30|9632.1|9622.1|9631|9621|9632.4|9622.4|9631|9621|5
1635486940000|2021-10-29 05:55:40|9631.4|9621.4|9632.5|9622.5|9632.5|9622.5|9631|9621|9
1635486950000|2021-10-29 05:55:50|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|1
1635486960000|2021-10-29 05:56:00|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|1
1635486970000|2021-10-29 05:56:10|9634|9624|9634.6|9624.6|9635.4|9625.4|9634|9624|9
1635486980000|2021-10-29 05:56:20|9634.3|9624.3|9634.4|9624.4|9634.4|9624.4|9633.3|9623.3|5
1635486990000|2021-10-29 05:56:30|9635.5|9625.5|9634.5|9624.5|9636.1|9626.1|9634.5|9624.5|3
1635487000000|2021-10-29 05:56:40|9635.1|9625.1|9639|9629|9639|9629|9635.1|9625.1|6
1635487010000|2021-10-29 05:56:50|9638.1|9628.1|9640.8|9630.8|9640.8|9630.8|9637.9|9627.9|8
1635487020000|2021-10-29 05:57:00|9639.8|9629.8|9644|9634|9644|9634|9639.8|9629.8|9
1635487030000|2021-10-29 05:57:10|9643.3|9633.3|9643.6|9633.6|9643.9|9633.9|9642.6|9632.6|8
1635487040000|2021-10-29 05:57:20|9643.4|9633.4|9642.8|9632.8|9643.4|9633.4|9642.1|9632.1|7
1635487050000|2021-10-29 05:57:30|9643.4|9633.4|9642.9|9632.9|9643.4|9633.4|9642.8|9632.8|4
1635487060000|2021-10-29 05:57:40|9642.3|9632.3|9641.5|9631.5|9642.3|9632.3|9640.5|9630.5|5
1635487070000|2021-10-29 05:57:50|9641.6|9631.6|9640.3|9630.3|9641.6|9631.6|9639.8|9629.8|3
1635487080000|2021-10-29 05:58:00|9640|9630|9635.4|9625.4|9640|9630|9635.4|9625.4|10
1635487090000|2021-10-29 05:58:10|9634.9|9624.9|9636.6|9626.6|9637|9627|9634.9|9624.9|12
1635487100000|2021-10-29 05:58:20|9636.3|9626.3|9636.9|9626.9|9638.8|9628.8|9636.3|9626.3|15
1635487110000|2021-10-29 05:58:30|9636.3|9626.3|9636.9|9626.9|9637.5|9627.5|9636.3|9626.3|4
1635487120000|2021-10-29 05:58:40|9636.3|9626.3|9636.9|9626.9|9637.6|9627.6|9636.3|9626.3|4
1635487130000|2021-10-29 05:58:50|9636.3|9626.3|9638.5|9628.5|9638.5|9628.5|9636.3|9626.3|12
1635487150000|2021-10-29 05:59:10|9639.4|9629.4|9639|9629|9639.4|9629.4|9638|9628|6
1635487160000|2021-10-29 05:59:20|9639.8|9629.8|9637.1|9627.1|9639.8|9629.8|9636.9|9626.9|8
1635487170000|2021-10-29 05:59:30|9638.1|9628.1|9636.8|9626.8|9638.1|9628.1|9636.8|9626.8|3
1635487180000|2021-10-29 05:59:40|9637.6|9627.6|9636.9|9626.9|9637.6|9627.6|9636.6|9626.6|5
1635487190000|2021-10-29 05:59:50|9637.4|9627.4|9638.4|9628.4|9638.9|9628.9|9637.4|9627.4|6
1635487200000|2021-10-29 06:00:00|9638.9|9628.9|9638.4|9628.4|9639.8|9629.8|9638.4|9628.4|8
1635487210000|2021-10-29 06:00:10|9639|9629|9639.4|9629.4|9639.6|9629.6|9638.9|9628.9|9
1635487220000|2021-10-29 06:00:20|9640.1|9630.1|9640|9630|9641.1|9631.1|9639.6|9629.6|11
1635487230000|2021-10-29 06:00:30|9640.1|9630.1|9645.1|9635.1|9645.5|9635.5|9639.9|9629.9|16
1635487240000|2021-10-29 06:00:40|9645.5|9635.5|9644.5|9634.5|9646.1|9636.1|9644.5|9634.5|9
1635487250000|2021-10-29 06:00:50|9644|9634|9645.8|9635.8|9647.1|9637.1|9644|9634|11
1635487260000|2021-10-29 06:01:00|9645.6|9635.6|9643|9633|9645.6|9635.6|9642.1|9632.1|16
1635487270000|2021-10-29 06:01:10|9642.3|9632.3|9645.1|9635.1|9645.1|9635.1|9642.3|9632.3|7
1635487280000|2021-10-29 06:01:20|9645.4|9635.4|9644|9634|9645.4|9635.4|9643.1|9633.1|5
1635487290000|2021-10-29 06:01:30|9644.5|9634.5|9643.1|9633.1|9644.5|9634.5|9643.1|9633.1|3
1635487300000|2021-10-29 06:01:40|9643|9633|9641.8|9631.8|9643|9633|9641.6|9631.6|6
1635487310000|2021-10-29 06:01:50|9642.5|9632.5|9642.4|9632.4|9643.8|9633.8|9641.9|9631.9|11
1635487320000|2021-10-29 06:02:00|9642.3|9632.3|9640.8|9630.8|9643.1|9633.1|9640.6|9630.6|12
1635487330000|2021-10-29 06:02:10|9641.6|9631.6|9642.5|9632.5|9643.4|9633.4|9641.6|9631.6|5
1635487340000|2021-10-29 06:02:20|9642.1|9632.1|9638.6|9628.6|9642.5|9632.5|9638.1|9628.1|8
1635487350000|2021-10-29 06:02:30|9638.3|9628.3|9636.5|9626.5|9638.3|9628.3|9636.3|9626.3|8
1635487360000|2021-10-29 06:02:40|9636.3|9626.3|9636.4|9626.4|9636.4|9626.4|9636.3|9626.3|4
1635487370000|2021-10-29 06:02:50|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|1
1635487390000|2021-10-29 06:03:10|9635.5|9625.5|9633.4|9623.4|9635.5|9625.5|9629.9|9619.9|10
1635487400000|2021-10-29 06:03:20|9633.8|9623.8|9634.8|9624.8|9635.9|9625.9|9633.8|9623.8|12
1635487410000|2021-10-29 06:03:30|9635.1|9625.1|9635.8|9625.8|9636|9626|9634.6|9624.6|5
1635487420000|2021-10-29 06:03:40|9635.4|9625.4|9635|9625|9635.4|9625.4|9633.4|9623.4|14
1635487430000|2021-10-29 06:03:50|9634.8|9624.8|9635.1|9625.1|9635.1|9625.1|9634.8|9624.8|2
1635487440000|2021-10-29 06:04:00|9635.6|9625.6|9636.8|9626.8|9636.8|9626.8|9635.6|9625.6|6
1635487450000|2021-10-29 06:04:10|9637|9627|9635.9|9625.9|9637|9627|9635|9625|8
1635487460000|2021-10-29 06:04:20|9635.4|9625.4|9635.8|9625.8|9636.6|9626.6|9635.4|9625.4|6
1635487470000|2021-10-29 06:04:30|9636.1|9626.1|9634.6|9624.6|9636.1|9626.1|9634.6|9624.6|4
1635487480000|2021-10-29 06:04:40|9635|9625|9635|9625|9635|9625|9635|9625|1
1635487500000|2021-10-29 06:05:00|9634.5|9624.5|9634.5|9624.5|9635|9625|9634.5|9624.5|5
1635487510000|2021-10-29 06:05:10|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|1
1635487520000|2021-10-29 06:05:20|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|1
1635487530000|2021-10-29 06:05:30|9634.4|9624.4|9630.1|9620.1|9634.4|9624.4|9629.8|9619.8|9
1635487540000|2021-10-29 06:05:40|9631.1|9621.1|9630.6|9620.6|9632.1|9622.1|9630.3|9620.3|14
1635487550000|2021-10-29 06:05:50|9630.1|9620.1|9631.1|9621.1|9631.1|9621.1|9630.1|9620.1|3
1635487560000|2021-10-29 06:06:00|9629.8|9619.8|9630.4|9620.4|9631.3|9621.3|9629.6|9619.6|20
1635487570000|2021-10-29 06:06:10|9630.9|9620.9|9634.1|9624.1|9634.1|9624.1|9630.9|9620.9|7
1635487580000|2021-10-29 06:06:20|9634.5|9624.5|9634.1|9624.1|9634.8|9624.8|9633.9|9623.9|7
1635487590000|2021-10-29 06:06:30|9633.6|9623.6|9633.6|9623.6|9634.1|9624.1|9633.3|9623.3|4
1635487600000|2021-10-29 06:06:40|9633.4|9623.4|9633.8|9623.8|9634.8|9624.8|9633.4|9623.4|7
1635487610000|2021-10-29 06:06:50|9633.5|9623.5|9634|9624|9634.8|9624.8|9633.3|9623.3|7
1635487620000|2021-10-29 06:07:00|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|1
1635487650000|2021-10-29 06:07:30|9633.6|9623.6|9634.5|9624.5|9634.5|9624.5|9633.6|9623.6|2
1635487670000|2021-10-29 06:07:50|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|1
1635487690000|2021-10-29 06:08:10|9635.8|9625.8|9636|9626|9636|9626|9635.8|9625.8|2
1635487700000|2021-10-29 06:08:20|9636.3|9626.3|9636.4|9626.4|9636.8|9626.8|9636.3|9626.3|5
1635487710000|2021-10-29 06:08:30|9636.1|9626.1|9636.4|9626.4|9636.4|9626.4|9636.1|9626.1|2
1635487720000|2021-10-29 06:08:40|9636.5|9626.5|9636.4|9626.4|9636.5|9626.5|9636.4|9626.4|2
1635487730000|2021-10-29 06:08:50|9636.9|9626.9|9639.1|9629.1|9639.1|9629.1|9636.9|9626.9|4
1635487740000|2021-10-29 06:09:00|9639.6|9629.6|9640.8|9630.8|9642.1|9632.1|9639.6|9629.6|11
1635487750000|2021-10-29 06:09:10|9641.1|9631.1|9640.5|9630.5|9641.3|9631.3|9640.1|9630.1|13
1635487760000|2021-10-29 06:09:20|9640.1|9630.1|9640.6|9630.6|9640.6|9630.6|9639.8|9629.8|9
1635487770000|2021-10-29 06:09:30|9640|9630|9642|9632|9642|9632|9639.4|9629.4|16
1635487780000|2021-10-29 06:09:40|9640.8|9630.8|9640.1|9630.1|9642|9632|9640.1|9630.1|6
1635487790000|2021-10-29 06:09:50|9641.1|9631.1|9641|9631|9641.8|9631.8|9640.5|9630.5|7
1635487800000|2021-10-29 06:10:00|9640.4|9630.4|9640.4|9630.4|9640.8|9630.8|9640.4|9630.4|3
1635487810000|2021-10-29 06:10:10|9640|9630|9640.9|9630.9|9641.5|9631.5|9640|9630|7
1635487820000|2021-10-29 06:10:20|9640.4|9630.4|9638.6|9628.6|9640.4|9630.4|9638.6|9628.6|5
1635487830000|2021-10-29 06:10:30|9638.4|9628.4|9639.9|9629.9|9640.4|9630.4|9638.4|9628.4|14
1635487840000|2021-10-29 06:10:40|9638.8|9628.8|9633.3|9623.3|9639.4|9629.4|9632.1|9622.1|21
1635487850000|2021-10-29 06:10:50|9633|9623|9635.1|9625.1|9635.1|9625.1|9632.8|9622.8|15
1635487860000|2021-10-29 06:11:00|9635.4|9625.4|9639.5|9629.5|9639.5|9629.5|9634.6|9624.6|16
1635487870000|2021-10-29 06:11:10|9639|9629|9636.9|9626.9|9639|9629|9636.6|9626.6|17
1635487880000|2021-10-29 06:11:20|9637.1|9627.1|9645.3|9635.3|9645.3|9635.3|9636.9|9626.9|25
1635487890000|2021-10-29 06:11:30|9646.6|9636.6|9650.5|9640.5|9650.6|9640.6|9646.5|9636.5|22
1635487900000|2021-10-29 06:11:40|9650.8|9640.8|9647.9|9637.9|9650.9|9640.9|9647.9|9637.9|9
1635487910000|2021-10-29 06:11:50|9647.5|9637.5|9646.6|9636.6|9648|9638|9646.1|9636.1|10
1635487920000|2021-10-29 06:12:00|9646.8|9636.8|9645.1|9635.1|9646.8|9636.8|9644.4|9634.4|15
1635487930000|2021-10-29 06:12:10|9644.6|9634.6|9643.8|9633.8|9645.1|9635.1|9642.8|9632.8|17
1635487940000|2021-10-29 06:12:20|9643.9|9633.9|9644|9634|9644.6|9634.6|9643.5|9633.5|24
1635487950000|2021-10-29 06:12:30|9643.6|9633.6|9642.6|9632.6|9643.9|9633.9|9641.9|9631.9|25
1635487960000|2021-10-29 06:12:40|9642.8|9632.8|9643|9633|9643.5|9633.5|9641.6|9631.6|26
1635487970000|2021-10-29 06:12:50|9642.3|9632.3|9640.8|9630.8|9642.5|9632.5|9640.5|9630.5|26
1635487980000|2021-10-29 06:13:00|9640.5|9630.5|9640|9630|9640.8|9630.8|9639.5|9629.5|27
1635487990000|2021-10-29 06:13:10|9639.3|9629.3|9638.9|9628.9|9639.6|9629.6|9638.9|9628.9|25
1635488000000|2021-10-29 06:13:20|9639.3|9629.3|9638.4|9628.4|9639.3|9629.3|9637.5|9627.5|28
1635488010000|2021-10-29 06:13:30|9638.8|9628.8|9636.3|9626.3|9638.8|9628.8|9636.3|9626.3|18
1635488020000|2021-10-29 06:13:40|9635.8|9625.8|9636|9626|9637.1|9627.1|9635.8|9625.8|7
1635488030000|2021-10-29 06:13:50|9636.5|9626.5|9637.9|9627.9|9637.9|9627.9|9636.3|9626.3|21
1635488040000|2021-10-29 06:14:00|9637.3|9627.3|9636.5|9626.5|9637.6|9627.6|9636.3|9626.3|21
1635488050000|2021-10-29 06:14:10|9636.9|9626.9|9636.5|9626.5|9637|9627|9636.5|9626.5|5
1635488060000|2021-10-29 06:14:20|9635.6|9625.6|9631.4|9621.4|9635.6|9625.6|9630.4|9620.4|15
1635488070000|2021-10-29 06:14:30|9630.6|9620.6|9629.4|9619.4|9630.6|9620.6|9629.4|9619.4|8
1635488080000|2021-10-29 06:14:40|9630.3|9620.3|9640.5|9630.5|9640.5|9630.5|9630.3|9620.3|25
1635488090000|2021-10-29 06:14:50|9639.8|9629.8|9642.8|9632.8|9642.9|9632.9|9639.8|9629.8|32
1635488100000|2021-10-29 06:15:00|9642.1|9632.1|9640.8|9630.8|9642.8|9632.8|9639.6|9629.6|21
1635488110000|2021-10-29 06:15:10|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|9639.6|9629.6|5
1635488120000|2021-10-29 06:15:20|9639|9629|9638.8|9628.8|9639.1|9629.1|9638.8|9628.8|4
1635488130000|2021-10-29 06:15:30|9637|9627|9638|9628|9638|9628|9637|9627|5
1635488140000|2021-10-29 06:15:40|9637.5|9627.5|9637.5|9627.5|9638|9628|9637.5|9627.5|4
1635488150000|2021-10-29 06:15:50|9636.4|9626.4|9636.8|9626.8|9637.3|9627.3|9636.4|9626.4|4
1635488160000|2021-10-29 06:16:00|9637|9627|9638|9628|9638|9628|9637|9627|3
1635488170000|2021-10-29 06:16:10|9639|9629|9639|9629|9639|9629|9638|9628|8
1635488180000|2021-10-29 06:16:20|9638.3|9628.3|9638.8|9628.8|9638.9|9628.9|9637.4|9627.4|5
1635488190000|2021-10-29 06:16:30|9639|9629|9638|9628|9639|9629|9637.5|9627.5|18
1635488200000|2021-10-29 06:16:40|9638.4|9628.4|9640.3|9630.3|9640.3|9630.3|9637.9|9627.9|17
1635488210000|2021-10-29 06:16:50|9639.9|9629.9|9640.3|9630.3|9640.4|9630.4|9639|9629|9
1635488220000|2021-10-29 06:17:00|9639.5|9629.5|9640.3|9630.3|9640.4|9630.4|9639.1|9629.1|22
1635488230000|2021-10-29 06:17:10|9638.9|9628.9|9639.5|9629.5|9640.1|9630.1|9638.1|9628.1|13
1635488240000|2021-10-29 06:17:20|9640.1|9630.1|9641.4|9631.4|9641.4|9631.4|9638.8|9628.8|23
1635488250000|2021-10-29 06:17:30|9640.6|9630.6|9640.8|9630.8|9641.9|9631.9|9639.1|9629.1|23
1635488260000|2021-10-29 06:17:40|9640.3|9630.3|9640.6|9630.6|9642.6|9632.6|9640.1|9630.1|24
1635488270000|2021-10-29 06:17:50|9639.8|9629.8|9641.1|9631.1|9641.1|9631.1|9639.4|9629.4|11
1635488280000|2021-10-29 06:18:00|9640.9|9630.9|9639.1|9629.1|9640.9|9630.9|9639|9629|16
1635488290000|2021-10-29 06:18:10|9638.9|9628.9|9637.9|9627.9|9639.3|9629.3|9637.1|9627.1|15
1635488300000|2021-10-29 06:18:20|9637.3|9627.3|9637.8|9627.8|9637.8|9627.8|9637.3|9627.3|2
1635488310000|2021-10-29 06:18:30|9638|9628|9637.9|9627.9|9638.8|9628.8|9637.9|9627.9|7
1635488320000|2021-10-29 06:18:40|9638.1|9628.1|9637.4|9627.4|9638.8|9628.8|9637.4|9627.4|24
1635488330000|2021-10-29 06:18:50|9638|9628|9636.9|9626.9|9638.1|9628.1|9636.8|9626.8|19
1635488340000|2021-10-29 06:19:00|9637.1|9627.1|9638.5|9628.5|9638.5|9628.5|9636.9|9626.9|14
1635488350000|2021-10-29 06:19:10|9638|9628|9640.5|9630.5|9641.8|9631.8|9637.8|9627.8|20
1635488360000|2021-10-29 06:19:20|9641.3|9631.3|9642.4|9632.4|9642.4|9632.4|9641|9631|11
1635488370000|2021-10-29 06:19:30|9641.6|9631.6|9641.3|9631.3|9642.4|9632.4|9640.5|9630.5|18
1635488380000|2021-10-29 06:19:40|9640.5|9630.5|9641.6|9631.6|9642|9632|9640.5|9630.5|10
1635488390000|2021-10-29 06:19:50|9641.1|9631.1|9641.3|9631.3|9641.3|9631.3|9640.8|9630.8|5
1635488400000|2021-10-29 06:20:00|9641.6|9631.6|9642.1|9632.1|9642.1|9632.1|9641.5|9631.5|3
1635488410000|2021-10-29 06:20:10|9642.4|9632.4|9642.3|9632.3|9642.4|9632.4|9640.1|9630.1|22
1635488420000|2021-10-29 06:20:20|9640.1|9630.1|9641.6|9631.6|9642.4|9632.4|9640.1|9630.1|26
1635488430000|2021-10-29 06:20:30|9640.8|9630.8|9640.5|9630.5|9640.8|9630.8|9638.1|9628.1|17
1635488440000|2021-10-29 06:20:40|9639.4|9629.4|9638.5|9628.5|9639.8|9629.8|9637.8|9627.8|17
1635488450000|2021-10-29 06:20:50|9639.3|9629.3|9638.4|9628.4|9639.3|9629.3|9637.9|9627.9|26
1635488460000|2021-10-29 06:21:00|9638.9|9628.9|9637.1|9627.1|9639.1|9629.1|9636.8|9626.8|14
1635488470000|2021-10-29 06:21:10|9637.9|9627.9|9639|9629|9640|9630|9637.4|9627.4|12
1635488480000|2021-10-29 06:21:20|9638.9|9628.9|9639.3|9629.3|9639.3|9629.3|9637.5|9627.5|9
1635488490000|2021-10-29 06:21:30|9639|9629|9638.5|9628.5|9639.3|9629.3|9638.5|9628.5|12
1635488500000|2021-10-29 06:21:40|9639.1|9629.1|9639|9629|9639.1|9629.1|9638.5|9628.5|7
1635488510000|2021-10-29 06:21:50|9638.5|9628.5|9638.1|9628.1|9638.5|9628.5|9637.9|9627.9|12
1635488520000|2021-10-29 06:22:00|9637.3|9627.3|9637.4|9627.4|9637.9|9627.9|9637|9627|13
1635488530000|2021-10-29 06:22:10|9637.6|9627.6|9637.9|9627.9|9638.9|9628.9|9637.3|9627.3|8
1635488540000|2021-10-29 06:22:20|9638.5|9628.5|9638.6|9628.6|9638.6|9628.6|9638.1|9628.1|3
1635488550000|2021-10-29 06:22:30|9638.9|9628.9|9642.4|9632.4|9643.1|9633.1|9638.9|9628.9|22
1635488560000|2021-10-29 06:22:40|9643|9633|9644.1|9634.1|9646.3|9636.3|9643|9633|10
1635488570000|2021-10-29 06:22:50|9644|9634|9643.3|9633.3|9644|9634|9642.3|9632.3|15
1635488580000|2021-10-29 06:23:00|9644|9634|9643.4|9633.4|9644.1|9634.1|9642.6|9632.6|6
1635488590000|2021-10-29 06:23:10|9643.3|9633.3|9643.3|9633.3|9643.3|9633.3|9642.8|9632.8|3
1635488600000|2021-10-29 06:23:20|9642.5|9632.5|9642|9632|9643.1|9633.1|9642|9632|3
1635488610000|2021-10-29 06:23:30|9642.6|9632.6|9641.5|9631.5|9642.6|9632.6|9640.5|9630.5|30
1635488620000|2021-10-29 06:23:40|9641.6|9631.6|9642|9632|9642.1|9632.1|9640.9|9630.9|21
1635488630000|2021-10-29 06:23:50|9641.5|9631.5|9642.1|9632.1|9643.3|9633.3|9641.5|9631.5|28
1635488640000|2021-10-29 06:24:00|9642.6|9632.6|9643.4|9633.4|9644|9634|9642.5|9632.5|8
1635488650000|2021-10-29 06:24:10|9643.6|9633.6|9644|9634|9644.1|9634.1|9643.6|9633.6|3
1635488660000|2021-10-29 06:24:20|9643|9633|9641.8|9631.8|9644|9634|9641.5|9631.5|22
1635488670000|2021-10-29 06:24:30|9641.4|9631.4|9643.1|9633.1|9643.9|9633.9|9641.3|9631.3|18
1635488680000|2021-10-29 06:24:40|9643.8|9633.8|9644.6|9634.6|9644.6|9634.6|9642.6|9632.6|13
1635488690000|2021-10-29 06:24:50|9644.1|9634.1|9643|9633|9644.1|9634.1|9642.1|9632.1|23
1635488700000|2021-10-29 06:25:00|9643.4|9633.4|9642.8|9632.8|9643.5|9633.5|9642.5|9632.5|9
1635488710000|2021-10-29 06:25:10|9642.5|9632.5|9643.5|9633.5|9644.4|9634.4|9642.3|9632.3|24
1635488720000|2021-10-29 06:25:20|9643|9633|9643.1|9633.1|9644.4|9634.4|9642.8|9632.8|16
1635488730000|2021-10-29 06:25:30|9643.4|9633.4|9641.1|9631.1|9643.8|9633.8|9640.9|9630.9|13
1635488740000|2021-10-29 06:25:40|9640.3|9630.3|9638|9628|9640.6|9630.6|9638|9628|14
1635488750000|2021-10-29 06:25:50|9638.6|9628.6|9638.8|9628.8|9638.9|9628.9|9636.9|9626.9|14
1635488760000|2021-10-29 06:26:00|9637.6|9627.6|9638|9628|9638.9|9628.9|9637.5|9627.5|10
1635488770000|2021-10-29 06:26:10|9636.9|9626.9|9636.5|9626.5|9638|9628|9636.4|9626.4|12
1635488780000|2021-10-29 06:26:20|9636.9|9626.9|9636.5|9626.5|9637.3|9627.3|9636.3|9626.3|15
1635488790000|2021-10-29 06:26:30|9637.3|9627.3|9633.4|9623.4|9637.3|9627.3|9633|9623|11
1635488800000|2021-10-29 06:26:40|9633|9623|9632.6|9622.6|9633|9623|9632.4|9622.4|4
1635488810000|2021-10-29 06:26:50|9632.8|9622.8|9632.5|9622.5|9632.8|9622.8|9632.5|9622.5|4
1635488820000|2021-10-29 06:27:00|9632|9622|9631.9|9621.9|9632|9622|9631.9|9621.9|2
1635488830000|2021-10-29 06:27:10|9632|9622|9630.6|9620.6|9632|9622|9630.6|9620.6|4
1635488840000|2021-10-29 06:27:20|9629.6|9619.6|9629.5|9619.5|9629.6|9619.6|9626.8|9616.8|11
1635488850000|2021-10-29 06:27:30|9630|9620|9629.5|9619.5|9630|9620|9628.5|9618.5|8
1635488860000|2021-10-29 06:27:40|9629.8|9619.8|9629.3|9619.3|9629.8|9619.8|9629|9619|4
1635488870000|2021-10-29 06:27:50|9629|9619|9628.5|9618.5|9629.6|9619.6|9628.4|9618.4|7
1635488880000|2021-10-29 06:28:00|9629|9619|9626.9|9616.9|9629|9619|9626.4|9616.4|10
1635488890000|2021-10-29 06:28:10|9627|9617|9626.9|9616.9|9627|9617|9625.5|9615.5|9
1635488910000|2021-10-29 06:28:30|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|1
1635488930000|2021-10-29 06:28:50|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|1
1635488940000|2021-10-29 06:29:00|9625.6|9615.6|9625|9615|9625.6|9615.6|9621.9|9611.9|19
1635488950000|2021-10-29 06:29:10|9623.8|9613.8|9628|9618|9629|9619|9623.8|9613.8|13
1635488960000|2021-10-29 06:29:20|9627.6|9617.6|9626.4|9616.4|9628.5|9618.5|9626.4|9616.4|15
1635488970000|2021-10-29 06:29:30|9625.6|9615.6|9625.1|9615.1|9627.4|9617.4|9624.3|9614.3|25
1635488980000|2021-10-29 06:29:40|9624.8|9614.8|9624.5|9614.5|9624.8|9614.8|9622.4|9612.4|27
1635488990000|2021-10-29 06:29:50|9623.3|9613.3|9624.1|9614.1|9624.5|9614.5|9623.3|9613.3|14
1635489000000|2021-10-29 06:30:00|9624.5|9614.5|9624.4|9614.4|9625.4|9615.4|9624.3|9614.3|12
1635489010000|2021-10-29 06:30:10|9623.3|9613.3|9624.1|9614.1|9625.3|9615.3|9623.3|9613.3|13
1635489020000|2021-10-29 06:30:20|9624.9|9614.9|9624.8|9614.8|9625.8|9615.8|9624.8|9614.8|4
1635489030000|2021-10-29 06:30:30|9624.5|9614.5|9625.3|9615.3|9625.3|9615.3|9623.3|9613.3|13
1635489040000|2021-10-29 06:30:40|9625.8|9615.8|9626.3|9616.3|9627.5|9617.5|9625.5|9615.5|7
1635489050000|2021-10-29 06:30:50|9626|9616|9626.4|9616.4|9626.4|9616.4|9626|9616|11
1635489060000|2021-10-29 06:31:00|9626.9|9616.9|9630|9620|9630|9620|9626.9|9616.9|14
1635489070000|2021-10-29 06:31:10|9628.5|9618.5|9629.1|9619.1|9629.9|9619.9|9628.5|9618.5|24
1635489080000|2021-10-29 06:31:20|9629|9619|9628.8|9618.8|9629.8|9619.8|9628.1|9618.1|16
1635489090000|2021-10-29 06:31:30|9628.1|9618.1|9626.9|9616.9|9629.1|9619.1|9626.9|9616.9|15
1635489100000|2021-10-29 06:31:40|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|9626.4|9616.4|11
1635489110000|2021-10-29 06:31:50|9626.9|9616.9|9630.3|9620.3|9630.3|9620.3|9625.9|9615.9|14
1635489120000|2021-10-29 06:32:00|9629.9|9619.9|9623.6|9613.6|9629.9|9619.9|9623.6|9613.6|19
1635489130000|2021-10-29 06:32:10|9625|9615|9623.9|9613.9|9625|9615|9623|9613|26
1635489140000|2021-10-29 06:32:20|9624.8|9614.8|9623.6|9613.6|9625.6|9615.6|9622.9|9612.9|26
1635489150000|2021-10-29 06:32:30|9625|9615|9623.4|9613.4|9625.5|9615.5|9623.4|9613.4|27
1635489160000|2021-10-29 06:32:40|9625|9615|9622.3|9612.3|9625|9615|9621.4|9611.4|18
1635489170000|2021-10-29 06:32:50|9622.9|9612.9|9623.1|9613.1|9623.5|9613.5|9621.5|9611.5|17
1635489180000|2021-10-29 06:33:00|9623.5|9613.5|9622.8|9612.8|9623.5|9613.5|9622.1|9612.1|4
1635489190000|2021-10-29 06:33:10|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|1
1635489200000|2021-10-29 06:33:20|9623.6|9613.6|9626.9|9616.9|9626.9|9616.9|9623.6|9613.6|6
1635489210000|2021-10-29 06:33:30|9626.5|9616.5|9627.5|9617.5|9627.6|9617.6|9626.4|9616.4|6
1635489220000|2021-10-29 06:33:40|9627|9617|9627.5|9617.5|9627.5|9617.5|9627|9617|5
1635489230000|2021-10-29 06:33:50|9627.3|9617.3|9627.3|9617.3|9627.4|9617.4|9627.3|9617.3|3
1635489240000|2021-10-29 06:34:00|9627.6|9617.6|9625|9615|9627.6|9617.6|9624.8|9614.8|6
1635489250000|2021-10-29 06:34:10|9625.1|9615.1|9625.8|9615.8|9625.8|9615.8|9625|9615|6
1635489260000|2021-10-29 06:34:20|9626.1|9616.1|9626|9616|9626.1|9616.1|9625.8|9615.8|3
1635489270000|2021-10-29 06:34:30|9625.8|9615.8|9626|9616|9626|9616|9625.8|9615.8|2
1635489280000|2021-10-29 06:34:40|9625.8|9615.8|9624.9|9614.9|9625.8|9615.8|9624.9|9614.9|3
1635489290000|2021-10-29 06:34:50|9625.1|9615.1|9625.1|9615.1|9625.4|9615.4|9625|9615|17
1635489300000|2021-10-29 06:35:00|9625.8|9615.8|9622.3|9612.3|9625.8|9615.8|9622.3|9612.3|12
1635489310000|2021-10-29 06:35:10|9622.6|9612.6|9622.5|9612.5|9622.9|9612.9|9621.9|9611.9|8
1635489320000|2021-10-29 06:35:20|9622|9612|9622.4|9612.4|9623.9|9613.9|9622|9612|9
1635489330000|2021-10-29 06:35:30|9622|9612|9622.4|9612.4|9622.4|9612.4|9622|9612|3
1635489340000|2021-10-29 06:35:40|9622.1|9612.1|9621.3|9611.3|9622.1|9612.1|9620.4|9610.4|7
1635489350000|2021-10-29 06:35:50|9621|9611|9621|9611|9621.4|9611.4|9621|9611|4
1635489360000|2021-10-29 06:36:00|9620.6|9610.6|9613.8|9603.8|9620.6|9610.6|9613.6|9603.6|7
1635489370000|2021-10-29 06:36:10|9613.5|9603.5|9606.1|9596.1|9613.5|9603.5|9606.1|9596.1|12
1635489380000|2021-10-29 06:36:20|9605.1|9595.1|9597.8|9587.8|9605.1|9595.1|9597.8|9587.8|9
1635489390000|2021-10-29 06:36:30|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|1
1635489400000|2021-10-29 06:36:40|9597.9|9587.9|9597.1|9587.1|9598.1|9588.1|9597.1|9587.1|7
1635489410000|2021-10-29 06:36:50|9597.5|9587.5|9602.4|9592.4|9603.6|9593.6|9597.5|9587.5|9
1635489420000|2021-10-29 06:37:00|9602.1|9592.1|9601.6|9591.6|9603.5|9593.5|9601|9591|15
1635489430000|2021-10-29 06:37:10|9601|9591|9601.6|9591.6|9601.6|9591.6|9601|9591|10
1635489440000|2021-10-29 06:37:20|9602.3|9592.3|9602.4|9592.4|9602.4|9592.4|9601.5|9591.5|4
1635489450000|2021-10-29 06:37:30|9601.8|9591.8|9602.4|9592.4|9602.4|9592.4|9601.8|9591.8|8
1635489460000|2021-10-29 06:37:40|9602.9|9592.9|9602.9|9592.9|9603.8|9593.8|9602.6|9592.6|6
1635489470000|2021-10-29 06:37:50|9603.4|9593.4|9599.3|9589.3|9603.4|9593.4|9599.3|9589.3|16
1635489480000|2021-10-29 06:38:00|9598.5|9588.5|9598.8|9588.8|9600.3|9590.3|9597.6|9587.6|11
1635489490000|2021-10-29 06:38:10|9597.9|9587.9|9596.4|9586.4|9597.9|9587.9|9596.4|9586.4|6
1635489500000|2021-10-29 06:38:20|9596.5|9586.5|9593.9|9583.9|9596.5|9586.5|9593.6|9583.6|13
1635489510000|2021-10-29 06:38:30|9594|9584|9594.8|9584.8|9595.6|9585.6|9593.5|9583.5|21
1635489520000|2021-10-29 06:38:40|9595.6|9585.6|9595|9585|9595.6|9585.6|9593.3|9583.3|8
1635489530000|2021-10-29 06:38:50|9594.8|9584.8|9593|9583|9594.9|9584.9|9593|9583|10
1635489540000|2021-10-29 06:39:00|9594|9584|9593.8|9583.8|9594|9584|9593.8|9583.8|2
1635489550000|2021-10-29 06:39:10|9594.6|9584.6|9593|9583|9594.6|9584.6|9593|9583|3
1635489560000|2021-10-29 06:39:20|9594.1|9584.1|9594.5|9584.5|9594.5|9584.5|9594|9584|3
1635489570000|2021-10-29 06:39:30|9594.4|9584.4|9595.5|9585.5|9595.5|9585.5|9594.3|9584.3|7
1635489580000|2021-10-29 06:39:40|9595.6|9585.6|9596.6|9586.6|9597.1|9587.1|9594.5|9584.5|13
1635489590000|2021-10-29 06:39:50|9596.4|9586.4|9596.1|9586.1|9596.9|9586.9|9596.1|9586.1|5
1635489600000|2021-10-29 06:40:00|9595.5|9585.5|9595.5|9585.5|9595.8|9585.8|9594.8|9584.8|5
1635489610000|2021-10-29 06:40:10|9595.3|9585.3|9594.5|9584.5|9595.3|9585.3|9594.5|9584.5|3
1635489620000|2021-10-29 06:40:20|9594.8|9584.8|9593|9583|9594.8|9584.8|9593|9583|16
1635489630000|2021-10-29 06:40:30|9594|9584|9593.8|9583.8|9594.6|9584.6|9592.4|9582.4|12
1635489640000|2021-10-29 06:40:40|9593.3|9583.3|9594.5|9584.5|9595.1|9585.1|9593|9583|17
1635489650000|2021-10-29 06:40:50|9595|9585|9592.5|9582.5|9595|9585|9592.5|9582.5|14
1635489660000|2021-10-29 06:41:00|9593.3|9583.3|9592.4|9582.4|9594.1|9584.1|9592.4|9582.4|10
1635489670000|2021-10-29 06:41:10|9593.1|9583.1|9592.9|9582.9|9594|9584|9592.3|9582.3|5
1635489680000|2021-10-29 06:41:20|9594.3|9584.3|9594.3|9584.3|9595|9585|9593.8|9583.8|11
1635489690000|2021-10-29 06:41:30|9594.8|9584.8|9596.4|9586.4|9596.4|9586.4|9594.8|9584.8|3
1635489700000|2021-10-29 06:41:40|9596.1|9586.1|9594.5|9584.5|9596.1|9586.1|9594|9584|8
1635489710000|2021-10-29 06:41:50|9594.3|9584.3|9594.5|9584.5|9594.8|9584.8|9594.3|9584.3|3
1635489720000|2021-10-29 06:42:00|9594.8|9584.8|9595.5|9585.5|9596.8|9586.8|9594.8|9584.8|6
1635489730000|2021-10-29 06:42:10|9595.3|9585.3|9595.8|9585.8|9595.8|9585.8|9595.3|9585.3|3
1635489740000|2021-10-29 06:42:20|9595.5|9585.5|9594.5|9584.5|9595.5|9585.5|9594.4|9584.4|6
1635489750000|2021-10-29 06:42:30|9593.9|9583.9|9595|9585|9595.3|9585.3|9593.9|9583.9|4
1635489760000|2021-10-29 06:42:40|9594.8|9584.8|9594.8|9584.8|9595.4|9585.4|9594.8|9584.8|4
1635489780000|2021-10-29 06:43:00|9595|9585|9593.9|9583.9|9595.6|9585.6|9593.9|9583.9|9
1635489790000|2021-10-29 06:43:10|9593.4|9583.4|9593.4|9583.4|9593.9|9583.9|9593.4|9583.4|9
1635489800000|2021-10-29 06:43:20|9593.9|9583.9|9594.3|9584.3|9594.8|9584.8|9593.9|9583.9|4
1635489810000|2021-10-29 06:43:30|9594.5|9584.5|9594.8|9584.8|9595.6|9585.6|9594.3|9584.3|6
1635489820000|2021-10-29 06:43:40|9594.3|9584.3|9592.9|9582.9|9594.3|9584.3|9592.9|9582.9|3
1635489830000|2021-10-29 06:43:50|9593.3|9583.3|9593.5|9583.5|9593.5|9583.5|9592.9|9582.9|4
1635489840000|2021-10-29 06:44:00|9593.3|9583.3|9592.9|9582.9|9593.3|9583.3|9592.9|9582.9|6
1635489850000|2021-10-29 06:44:10|9593.3|9583.3|9593|9583|9593.5|9583.5|9593|9583|8
1635489860000|2021-10-29 06:44:20|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9593|9583|3
1635489870000|2021-10-29 06:44:30|9593.5|9583.5|9594.8|9584.8|9594.9|9584.9|9593|9583|10
1635489890000|2021-10-29 06:44:50|9593.6|9583.6|9594.4|9584.4|9594.4|9584.4|9593.6|9583.6|4
1635489900000|2021-10-29 06:45:00|9595|9585|9594.6|9584.6|9596|9586|9594.6|9584.6|8
1635489910000|2021-10-29 06:45:10|9595.1|9585.1|9593.5|9583.5|9595.5|9585.5|9593.5|9583.5|9
1635489920000|2021-10-29 06:45:20|9593.4|9583.4|9593.6|9583.6|9593.6|9583.6|9592.6|9582.6|11
1635489930000|2021-10-29 06:45:30|9593.4|9583.4|9593|9583|9593.4|9583.4|9593|9583|4
1635489940000|2021-10-29 06:45:40|9592.9|9582.9|9593|9583|9593.3|9583.3|9592.6|9582.6|8
1635489950000|2021-10-29 06:45:50|9593.3|9583.3|9590.5|9580.5|9593.3|9583.3|9590.5|9580.5|9
1635489960000|2021-10-29 06:46:00|9591|9581|9594.5|9584.5|9594.5|9584.5|9591|9581|7
1635489970000|2021-10-29 06:46:10|9594.8|9584.8|9594.8|9584.8|9595.5|9585.5|9594.8|9584.8|6
1635489980000|2021-10-29 06:46:20|9594.4|9584.4|9595|9585|9595.4|9585.4|9594.4|9584.4|6
1635489990000|2021-10-29 06:46:30|9595.1|9585.1|9594.8|9584.8|9595.1|9585.1|9594.8|9584.8|3
1635490000000|2021-10-29 06:46:40|9593.8|9583.8|9593.4|9583.4|9593.8|9583.8|9593.4|9583.4|2
1635490010000|2021-10-29 06:46:50|9592.1|9582.1|9591.9|9581.9|9592.1|9582.1|9591|9581|3
1635490020000|2021-10-29 06:47:00|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|1
1635490030000|2021-10-29 06:47:10|9591|9581|9589.1|9579.1|9591.1|9581.1|9589.1|9579.1|7
1635490040000|2021-10-29 06:47:20|9588.9|9578.9|9588.9|9578.9|9590.3|9580.3|9588.9|9578.9|11
1635490050000|2021-10-29 06:47:30|9588.4|9578.4|9588.1|9578.1|9588.4|9578.4|9588.1|9578.1|2
1635490060000|2021-10-29 06:47:40|9587.3|9577.3|9585.3|9575.3|9587.3|9577.3|9585.3|9575.3|4
1635490070000|2021-10-29 06:47:50|9585|9575|9581.4|9571.4|9585|9575|9581.4|9571.4|4
1635490080000|2021-10-29 06:48:00|9580.3|9570.3|9578.5|9568.5|9580.3|9570.3|9577|9567|10
1635490090000|2021-10-29 06:48:10|9577.6|9567.6|9574.6|9564.6|9577.6|9567.6|9570.4|9560.4|13
1635490100000|2021-10-29 06:48:20|9573.8|9563.8|9576|9566|9576.5|9566.5|9573.3|9563.3|13
1635490110000|2021-10-29 06:48:30|9575.6|9565.6|9573|9563|9576.5|9566.5|9573|9563|19
1635490120000|2021-10-29 06:48:40|9573.5|9563.5|9571.3|9561.3|9574.4|9564.4|9570.3|9560.3|10
1635490130000|2021-10-29 06:48:50|9570.8|9560.8|9570.8|9560.8|9570.9|9560.9|9569.8|9559.8|10
1635490140000|2021-10-29 06:49:00|9570.3|9560.3|9570.5|9560.5|9570.5|9560.5|9566.8|9556.8|23
1635490150000|2021-10-29 06:49:10|9569.9|9559.9|9569.4|9559.4|9570.9|9560.9|9569.4|9559.4|15
1635490160000|2021-10-29 06:49:20|9569.9|9559.9|9563.5|9553.5|9571|9561|9563.5|9553.5|14
1635490170000|2021-10-29 06:49:30|9563.3|9553.3|9560.6|9550.6|9563.3|9553.3|9559.8|9549.8|13
1635490180000|2021-10-29 06:49:40|9560.4|9550.4|9557.8|9547.8|9560.4|9550.4|9557.4|9547.4|9
1635490190000|2021-10-29 06:49:50|9558|9548|9558|9548|9558|9548|9557.4|9547.4|8
1635490200000|2021-10-29 06:50:00|9560.1|9550.1|9560|9550|9560.3|9550.3|9560|9550|4
1635490210000|2021-10-29 06:50:10|9560.8|9550.8|9561.3|9551.3|9561.5|9551.5|9560.3|9550.3|14
1635490220000|2021-10-29 06:50:20|9560.8|9550.8|9559.4|9549.4|9560.8|9550.8|9557.9|9547.9|14
1635490230000|2021-10-29 06:50:30|9561.3|9551.3|9557.8|9547.8|9561.3|9551.3|9557.8|9547.8|6
1635490240000|2021-10-29 06:50:40|9557.4|9547.4|9555.6|9545.6|9557.4|9547.4|9554|9544|13
1635490250000|2021-10-29 06:50:50|9555|9545|9553|9543|9556.1|9546.1|9551|9541|13
1635490260000|2021-10-29 06:51:00|9552.4|9542.4|9552.8|9542.8|9553.6|9543.6|9551.5|9541.5|13
1635490270000|2021-10-29 06:51:10|9553.1|9543.1|9556|9546|9556|9546|9553.1|9543.1|9
1635490280000|2021-10-29 06:51:20|9556.8|9546.8|9557|9547|9557.4|9547.4|9556.5|9546.5|9
1635490290000|2021-10-29 06:51:30|9557.4|9547.4|9559.8|9549.8|9560.6|9550.6|9557.4|9547.4|11
1635490300000|2021-10-29 06:51:40|9560.3|9550.3|9560.4|9550.4|9560.8|9550.8|9560.3|9550.3|5
1635490310000|2021-10-29 06:51:50|9560.8|9550.8|9559.8|9549.8|9560.8|9550.8|9559.3|9549.3|8
1635490320000|2021-10-29 06:52:00|9560.3|9550.3|9557.4|9547.4|9560.8|9550.8|9557|9547|12
1635490330000|2021-10-29 06:52:10|9557.8|9547.8|9557.4|9547.4|9557.8|9547.8|9557.4|9547.4|2
1635490340000|2021-10-29 06:52:20|9557.8|9547.8|9559.9|9549.9|9560.1|9550.1|9557.8|9547.8|8
1635490350000|2021-10-29 06:52:30|9559.6|9549.6|9560.4|9550.4|9561.4|9551.4|9558.5|9548.5|12
1635490360000|2021-10-29 06:52:40|9561.3|9551.3|9561.4|9551.4|9561.5|9551.5|9561.3|9551.3|4
1635490370000|2021-10-29 06:52:50|9561.6|9551.6|9565.4|9555.4|9565.4|9555.4|9561.6|9551.6|8
1635490380000|2021-10-29 06:53:00|9565.1|9555.1|9567.1|9557.1|9567.1|9557.1|9565.1|9555.1|5
1635490390000|2021-10-29 06:53:10|9567.6|9557.6|9569.8|9559.8|9569.8|9559.8|9567.6|9557.6|5
1635490400000|2021-10-29 06:53:20|9569.5|9559.5|9570.4|9560.4|9570.9|9560.9|9568.5|9558.5|16
1635490410000|2021-10-29 06:53:30|9570.6|9560.6|9574.5|9564.5|9575.8|9565.8|9570.4|9560.4|16
1635490420000|2021-10-29 06:53:40|9573.9|9563.9|9575|9565|9576.4|9566.4|9573.3|9563.3|18
1635490430000|2021-10-29 06:53:50|9575.3|9565.3|9575.5|9565.5|9576.9|9566.9|9575|9565|17
1635490440000|2021-10-29 06:54:00|9576.1|9566.1|9575.6|9565.6|9576.5|9566.5|9574.9|9564.9|10
1635490450000|2021-10-29 06:54:10|9575|9565|9574.9|9564.9|9575.6|9565.6|9574.4|9564.4|15
1635490460000|2021-10-29 06:54:20|9575|9565|9570.8|9560.8|9575.8|9565.8|9570.6|9560.6|14
1635490470000|2021-10-29 06:54:30|9570|9560|9569|9559|9570.5|9560.5|9568.9|9558.9|6
1635490480000|2021-10-29 06:54:40|9569.5|9559.5|9569|9559|9569.5|9559.5|9567.8|9557.8|16
1635490490000|2021-10-29 06:54:50|9568.4|9558.4|9566.4|9556.4|9570.4|9560.4|9565|9555|13
1635490500000|2021-10-29 06:55:00|9564.5|9554.5|9571.1|9561.1|9573.1|9563.1|9564.5|9554.5|17
1635490510000|2021-10-29 06:55:10|9571.6|9561.6|9576.6|9566.6|9576.6|9566.6|9571.6|9561.6|7
1635490520000|2021-10-29 06:55:20|9577.1|9567.1|9579.3|9569.3|9579.3|9569.3|9577.1|9567.1|5
1635490540000|2021-10-29 06:55:40|9579.5|9569.5|9578.8|9568.8|9580.8|9570.8|9577.5|9567.5|16
1635490550000|2021-10-29 06:55:50|9578.3|9568.3|9576.5|9566.5|9578.3|9568.3|9575|9565|9
1635490560000|2021-10-29 06:56:00|9576.1|9566.1|9576|9566|9576.5|9566.5|9575.8|9565.8|9
1635490570000|2021-10-29 06:56:10|9576.5|9566.5|9576|9566|9576.5|9566.5|9576|9566|2
1635490590000|2021-10-29 06:56:30|9576.5|9566.5|9576.5|9566.5|9577|9567|9576|9566|5
1635490600000|2021-10-29 06:56:40|9575.5|9565.5|9577.3|9567.3|9577.3|9567.3|9575.5|9565.5|4
1635490610000|2021-10-29 06:56:50|9576.8|9566.8|9575.9|9565.9|9576.8|9566.8|9575.9|9565.9|2
1635490620000|2021-10-29 06:57:00|9576.1|9566.1|9575.5|9565.5|9576.3|9566.3|9575.3|9565.3|6
1635490630000|2021-10-29 06:57:10|9576|9566|9576.5|9566.5|9576.5|9566.5|9575.5|9565.5|9
1635490640000|2021-10-29 06:57:20|9577|9567|9580.8|9570.8|9581|9571|9577|9567|6
1635490650000|2021-10-29 06:57:30|9581|9571|9581.5|9571.5|9581.5|9571.5|9580.8|9570.8|4
1635490660000|2021-10-29 06:57:40|9581|9571|9581.5|9571.5|9582.3|9572.3|9581|9571|8
1635490670000|2021-10-29 06:57:50|9581|9571|9583|9573|9583|9573|9581|9571|7
1635490680000|2021-10-29 06:58:00|9583.5|9573.5|9584|9574|9584|9574|9583.5|9573.5|2
1635490690000|2021-10-29 06:58:10|9585|9575|9591|9581|9591.4|9581.4|9585|9575|12
1635490700000|2021-10-29 06:58:20|9591.3|9581.3|9592|9582|9592.3|9582.3|9590.5|9580.5|15
1635490710000|2021-10-29 06:58:30|9592.1|9582.1|9596.5|9586.5|9596.5|9586.5|9592.1|9582.1|11
1635490720000|2021-10-29 06:58:40|9597.5|9587.5|9596|9586|9598.8|9588.8|9595.4|9585.4|20
1635490730000|2021-10-29 06:58:50|9593.5|9583.5|9598.5|9588.5|9598.5|9588.5|9593.5|9583.5|14
1635490740000|2021-10-29 06:59:00|9597.5|9587.5|9597|9587|9598.3|9588.3|9596.3|9586.3|7
1635490750000|2021-10-29 06:59:10|9597.5|9587.5|9595.4|9585.4|9597.5|9587.5|9595.3|9585.3|4
1635490770000|2021-10-29 06:59:30|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|1
1635490780000|2021-10-29 06:59:40|9594.3|9584.3|9594.8|9584.8|9595|9585|9593.8|9583.8|9
1635490790000|2021-10-29 06:59:50|9593.8|9583.8|9589.8|9579.8|9594|9584|9588.5|9578.5|16
1635490800000|2021-10-29 07:00:00|9587.5|9577.5|9587.4|9577.4|9587.5|9577.5|9576.5|9566.5|19
1635490810000|2021-10-29 07:00:10|9587.3|9577.3|9587.1|9577.1|9587.3|9577.3|9586.9|9576.9|3
1635490820000|2021-10-29 07:00:20|9586.3|9576.3|9584.8|9574.8|9586.3|9576.3|9584.8|9574.8|2
1635490830000|2021-10-29 07:00:30|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|1
1635490840000|2021-10-29 07:00:40|9583|9573|9582.8|9572.8|9583|9573|9582.8|9572.8|2
1635490850000|2021-10-29 07:00:50|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|1
1635490860000|2021-10-29 07:01:00|9582.3|9572.3|9579.6|9569.6|9582.3|9572.3|9579.3|9569.3|4
1635490870000|2021-10-29 07:01:10|9579.9|9569.9|9585.9|9575.9|9585.9|9575.9|9579.9|9569.9|2
1635490880000|2021-10-29 07:01:20|9586|9576|9587.6|9577.6|9587.6|9577.6|9585.6|9575.6|7
1635490890000|2021-10-29 07:01:30|9587.5|9577.5|9588.5|9578.5|9588.5|9578.5|9587.5|9577.5|3
1635490910000|2021-10-29 07:01:50|9590|9580|9591|9581|9591.3|9581.3|9590|9580|3
1635490920000|2021-10-29 07:02:00|9590.8|9580.8|9591.8|9581.8|9591.8|9581.8|9590.8|9580.8|7
1635490930000|2021-10-29 07:02:10|9591.5|9581.5|9591.9|9581.9|9591.9|9581.9|9591.5|9581.5|3
1635490940000|2021-10-29 07:02:20|9591.4|9581.4|9591.3|9581.3|9591.4|9581.4|9591|9581|4
1635490950000|2021-10-29 07:02:30|9591.8|9581.8|9584|9574|9591.8|9581.8|9584|9574|4
1635490960000|2021-10-29 07:02:40|9584.3|9574.3|9588|9578|9588.4|9578.4|9584.3|9574.3|4
1635490970000|2021-10-29 07:02:50|9587.5|9577.5|9587|9577|9589.3|9579.3|9587|9577|6
1635490980000|2021-10-29 07:03:00|9586|9576|9588.3|9578.3|9588.8|9578.8|9586|9576|4
1635490990000|2021-10-29 07:03:10|9587.3|9577.3|9587.9|9577.9|9587.9|9577.9|9584.8|9574.8|13
1635491000000|2021-10-29 07:03:20|9588.1|9578.1|9587.5|9577.5|9588.3|9578.3|9587.5|9577.5|7
1635491010000|2021-10-29 07:03:30|9587.3|9577.3|9589.3|9579.3|9589.8|9579.8|9587|9577|9
1635491020000|2021-10-29 07:03:40|9588.8|9578.8|9586.8|9576.8|9588.8|9578.8|9586.8|9576.8|2
1635491030000|2021-10-29 07:03:50|9586.3|9576.3|9586.8|9576.8|9587.3|9577.3|9586.3|9576.3|4
1635491040000|2021-10-29 07:04:00|9586|9576|9587.8|9577.8|9588|9578|9586|9576|9
1635491050000|2021-10-29 07:04:10|9587.5|9577.5|9588.5|9578.5|9588.5|9578.5|9587.5|9577.5|3
1635491060000|2021-10-29 07:04:20|9588.3|9578.3|9586|9576|9589.5|9579.5|9586|9576|8
1635491090000|2021-10-29 07:04:50|9585.3|9575.3|9584.8|9574.8|9585.3|9575.3|9584.5|9574.5|6
1635491100000|2021-10-29 07:05:00|9583.8|9573.8|9585|9575|9585.3|9575.3|9583.8|9573.8|8
1635491110000|2021-10-29 07:05:10|9583.8|9573.8|9583.8|9573.8|9584|9574|9583.8|9573.8|3
1635491120000|2021-10-29 07:05:20|9584.1|9574.1|9585|9575|9585|9575|9584.1|9574.1|2
1635491130000|2021-10-29 07:05:30|9585.5|9575.5|9586|9576|9586.3|9576.3|9585.3|9575.3|5
1635491140000|2021-10-29 07:05:40|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|1
1635491160000|2021-10-29 07:06:00|9585.5|9575.5|9584.3|9574.3|9585.8|9575.8|9584.3|9574.3|6
1635491170000|2021-10-29 07:06:10|9583.3|9573.3|9582.3|9572.3|9583.3|9573.3|9582.3|9572.3|3
1635491180000|2021-10-29 07:06:20|9583.5|9573.5|9585.8|9575.8|9586.3|9576.3|9583.5|9573.5|4
1635491190000|2021-10-29 07:06:30|9586.8|9576.8|9585.8|9575.8|9586.8|9576.8|9585.8|9575.8|3
1635491200000|2021-10-29 07:06:40|9585.5|9575.5|9586|9576|9586|9576|9585|9575|4
1635491210000|2021-10-29 07:06:50|9586.3|9576.3|9586.3|9576.3|9587|9577|9585.5|9575.5|4
1635491220000|2021-10-29 07:07:00|9586|9576|9586|9576|9587|9577|9585.8|9575.8|7
1635491230000|2021-10-29 07:07:10|9587|9577|9586|9576|9587|9577|9586|9576|4
1635491240000|2021-10-29 07:07:20|9587|9577|9583.1|9573.1|9587|9577|9583.1|9573.1|4
1635491250000|2021-10-29 07:07:30|9583.3|9573.3|9586.3|9576.3|9586.5|9576.5|9583.3|9573.3|4
1635491260000|2021-10-29 07:07:40|9586.5|9576.5|9586.3|9576.3|9587.5|9577.5|9586|9576|11
1635491270000|2021-10-29 07:07:50|9586.8|9576.8|9587|9577|9587|9577|9586.3|9576.3|3
1635491290000|2021-10-29 07:08:10|9588|9578|9589.5|9579.5|9589.8|9579.8|9588|9578|3
1635491310000|2021-10-29 07:08:30|9590.3|9580.3|9589.8|9579.8|9590.3|9580.3|9589.8|9579.8|2
1635491320000|2021-10-29 07:08:40|9591|9581|9591.8|9581.8|9592.3|9582.3|9591|9581|4
1635491330000|2021-10-29 07:08:50|9592|9582|9591.8|9581.8|9592.8|9582.8|9591.8|9581.8|7
1635491340000|2021-10-29 07:09:00|9591.5|9581.5|9591.3|9581.3|9592.3|9582.3|9591.3|9581.3|6
1635491350000|2021-10-29 07:09:10|9592.3|9582.3|9588.8|9578.8|9592.3|9582.3|9588.8|9578.8|6
1635491360000|2021-10-29 07:09:20|9589.5|9579.5|9591.5|9581.5|9591.5|9581.5|9589.5|9579.5|6
1635491370000|2021-10-29 07:09:30|9591.4|9581.4|9591.5|9581.5|9591.5|9581.5|9590.8|9580.8|5
1635491380000|2021-10-29 07:09:40|9592|9582|9593.9|9583.9|9593.9|9583.9|9592|9582|3
1635491390000|2021-10-29 07:09:50|9594.5|9584.5|9597|9587|9597|9587|9594.5|9584.5|6
1635491400000|2021-10-29 07:10:00|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9596|9586|8
1635491410000|2021-10-29 07:10:10|9597.5|9587.5|9595.3|9585.3|9597.8|9587.8|9595.3|9585.3|4
1635491420000|2021-10-29 07:10:20|9595.5|9585.5|9595.3|9585.3|9595.8|9585.8|9595.3|9585.3|4
1635491430000|2021-10-29 07:10:30|9595.5|9585.5|9595.3|9585.3|9595.5|9585.5|9595.3|9585.3|6
1635491440000|2021-10-29 07:10:40|9595.5|9585.5|9596|9586|9596|9586|9595.5|9585.5|2
1635491450000|2021-10-29 07:10:50|9595.5|9585.5|9596.3|9586.3|9597.8|9587.8|9595.5|9585.5|9
1635491460000|2021-10-29 07:11:00|9597|9587|9595|9585|9597|9587|9595|9585|6
1635491470000|2021-10-29 07:11:10|9594.8|9584.8|9592.3|9582.3|9594.8|9584.8|9592.3|9582.3|8
1635491480000|2021-10-29 07:11:20|9592|9582|9592.5|9582.5|9592.5|9582.5|9592|9582|3
1635491490000|2021-10-29 07:11:30|9592.3|9582.3|9593.5|9583.5|9594|9584|9592.3|9582.3|3
1635491500000|2021-10-29 07:11:40|9593|9583|9592.5|9582.5|9593.8|9583.8|9592.5|9582.5|4
1635491510000|2021-10-29 07:11:50|9592.3|9582.3|9588.8|9578.8|9592.8|9582.8|9588.8|9578.8|10
1635491520000|2021-10-29 07:12:00|9588.5|9578.5|9589|9579|9589|9579|9586.3|9576.3|10
1635491530000|2021-10-29 07:12:10|9588.8|9578.8|9587|9577|9588.8|9578.8|9587|9577|4
1635491540000|2021-10-29 07:12:20|9586.5|9576.5|9587|9577|9587|9577|9586|9576|4
1635491550000|2021-10-29 07:12:30|9586.8|9576.8|9586.3|9576.3|9586.8|9576.8|9586.3|9576.3|2
1635491560000|2021-10-29 07:12:40|9586.5|9576.5|9588.3|9578.3|9589.3|9579.3|9586.5|9576.5|7
1635491570000|2021-10-29 07:12:50|9588.8|9578.8|9589.8|9579.8|9589.8|9579.8|9587.5|9577.5|6
1635491580000|2021-10-29 07:13:00|9589|9579|9591.4|9581.4|9591.4|9581.4|9589|9579|6
1635491590000|2021-10-29 07:13:10|9591.9|9581.9|9592.3|9582.3|9593|9583|9591.9|9581.9|4
1635491600000|2021-10-29 07:13:20|9591.5|9581.5|9589.5|9579.5|9591.5|9581.5|9589|9579|4
1635491610000|2021-10-29 07:13:30|9590|9580|9591.8|9581.8|9592.5|9582.5|9590|9580|4
1635491620000|2021-10-29 07:13:40|9592.5|9582.5|9590.8|9580.8|9592.5|9582.5|9590.3|9580.3|7
1635491630000|2021-10-29 07:13:50|9591|9581|9591.5|9581.5|9591.5|9581.5|9590.8|9580.8|4
1635491640000|2021-10-29 07:14:00|9592|9582|9591.3|9581.3|9592|9582|9590.3|9580.3|7
1635491650000|2021-10-29 07:14:10|9591.8|9581.8|9592.3|9582.3|9592.3|9582.3|9591|9581|6
1635491660000|2021-10-29 07:14:20|9593|9583|9593.5|9583.5|9593.5|9583.5|9593|9583|2
1635491670000|2021-10-29 07:14:30|9594|9584|9594.3|9584.3|9594.8|9584.8|9594|9584|4
1635491680000|2021-10-29 07:14:40|9595.3|9585.3|9596.8|9586.8|9596.8|9586.8|9594.5|9584.5|7
1635491690000|2021-10-29 07:14:50|9597.5|9587.5|9598.3|9588.3|9598.3|9588.3|9597.5|9587.5|2
1635491700000|2021-10-29 07:15:00|9598.5|9588.5|9598|9588|9598.5|9588.5|9596.8|9586.8|7
1635491710000|2021-10-29 07:15:10|9598.3|9588.3|9599.3|9589.3|9599.3|9589.3|9598.3|9588.3|3
1635491720000|2021-10-29 07:15:20|9600|9590|9600|9590|9600|9590|9600|9590|1
1635491730000|2021-10-29 07:15:30|9600.8|9590.8|9600.6|9590.6|9601|9591|9600|9590|4
1635491740000|2021-10-29 07:15:40|9600.4|9590.4|9600|9590|9600.5|9590.5|9600|9590|3
1635491750000|2021-10-29 07:15:50|9599.8|9589.8|9598|9588|9599.8|9589.8|9598|9588|5
1635491760000|2021-10-29 07:16:00|9597.8|9587.8|9591|9581|9597.8|9587.8|9591|9581|10
1635491770000|2021-10-29 07:16:10|9590.5|9580.5|9592|9582|9592|9582|9590.3|9580.3|6
1635491780000|2021-10-29 07:16:20|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1635491790000|2021-10-29 07:16:30|9593.3|9583.3|9593.5|9583.5|9593.5|9583.5|9593.3|9583.3|2
1635491800000|2021-10-29 07:16:40|9592.5|9582.5|9591.5|9581.5|9592.5|9582.5|9591.5|9581.5|3
1635491810000|2021-10-29 07:16:50|9591.3|9581.3|9588.5|9578.5|9591.3|9581.3|9588.3|9578.3|12
1635491820000|2021-10-29 07:17:00|9588.3|9578.3|9588.8|9578.8|9589.5|9579.5|9587.8|9577.8|9
1635491830000|2021-10-29 07:17:10|9589|9579|9588|9578|9589.3|9579.3|9588|9578|5
1635491840000|2021-10-29 07:17:20|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|1
1635491850000|2021-10-29 07:17:30|9587.5|9577.5|9590|9580|9590|9580|9587.5|9577.5|8
1635491860000|2021-10-29 07:17:40|9589.8|9579.8|9588.3|9578.3|9589.8|9579.8|9588.3|9578.3|7
1635491870000|2021-10-29 07:17:50|9587.8|9577.8|9586|9576|9587.8|9577.8|9586|9576|3
1635491880000|2021-10-29 07:18:00|9586.3|9576.3|9587|9577|9587|9577|9585.8|9575.8|5
1635491890000|2021-10-29 07:18:10|9586.5|9576.5|9587|9577|9588.3|9578.3|9586.5|9576.5|6
1635491900000|2021-10-29 07:18:20|9587.3|9577.3|9586.8|9576.8|9587.5|9577.5|9586.8|9576.8|4
1635491910000|2021-10-29 07:18:30|9586.5|9576.5|9588.3|9578.3|9588.3|9578.3|9586.5|9576.5|4
1635491920000|2021-10-29 07:18:40|9588|9578|9590.5|9580.5|9590.6|9580.6|9588|9578|5
1635491930000|2021-10-29 07:18:50|9590.8|9580.8|9591.5|9581.5|9591.5|9581.5|9590.8|9580.8|5
1635491940000|2021-10-29 07:19:00|9591.3|9581.3|9592.3|9582.3|9592.5|9582.5|9591.3|9581.3|4
1635491950000|2021-10-29 07:19:10|9593.8|9583.8|9592.3|9582.3|9593.8|9583.8|9592|9582|10
1635491970000|2021-10-29 07:19:30|9592|9582|9592.5|9582.5|9593.3|9583.3|9592|9582|4
1635491980000|2021-10-29 07:19:40|9592|9582|9592|9582|9592|9582|9592|9582|1
1635491990000|2021-10-29 07:19:50|9591.8|9581.8|9591.5|9581.5|9591.8|9581.8|9591.5|9581.5|2
1635492000000|2021-10-29 07:20:00|9591.3|9581.3|9588.3|9578.3|9591.3|9581.3|9587.5|9577.5|8
1635492010000|2021-10-29 07:20:10|9588.5|9578.5|9588|9578|9588.5|9578.5|9588|9578|10
1635492020000|2021-10-29 07:20:20|9588.5|9578.5|9589.5|9579.5|9589.8|9579.8|9588.5|9578.5|4
1635492030000|2021-10-29 07:20:30|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|1
1635492040000|2021-10-29 07:20:40|9588.8|9578.8|9589|9579|9589.8|9579.8|9586.3|9576.3|11
1635492050000|2021-10-29 07:20:50|9589.3|9579.3|9582.5|9572.5|9589.3|9579.3|9581.5|9571.5|18
1635492060000|2021-10-29 07:21:00|9582|9572|9581.5|9571.5|9582|9572|9581|9571|9
1635492070000|2021-10-29 07:21:10|9582|9572|9582|9572|9582|9572|9581.5|9571.5|3
1635492080000|2021-10-29 07:21:20|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|1
1635492090000|2021-10-29 07:21:30|9582.5|9572.5|9584.8|9574.8|9584.8|9574.8|9582.5|9572.5|6
1635492110000|2021-10-29 07:21:50|9585|9575|9580.3|9570.3|9585|9575|9580.3|9570.3|5
1635492120000|2021-10-29 07:22:00|9580.5|9570.5|9583.3|9573.3|9583.3|9573.3|9580.5|9570.5|6
1635492130000|2021-10-29 07:22:10|9583.8|9573.8|9583.8|9573.8|9585.3|9575.3|9583.8|9573.8|8
1635492140000|2021-10-29 07:22:20|9583.5|9573.5|9584.3|9574.3|9584.3|9574.3|9583.5|9573.5|4
1635492150000|2021-10-29 07:22:30|9585|9575|9585.3|9575.3|9585.3|9575.3|9585|9575|2
1635492160000|2021-10-29 07:22:40|9585.5|9575.5|9593.9|9583.9|9594.8|9584.8|9585|9575|5
1635492170000|2021-10-29 07:22:50|9594.1|9584.1|9592.4|9582.4|9594.5|9584.5|9591.8|9581.8|9
1635492180000|2021-10-29 07:23:00|9593.4|9583.4|9592.8|9582.8|9593.4|9583.4|9592.8|9582.8|4
1635492190000|2021-10-29 07:23:10|9593.5|9583.5|9595.5|9585.5|9595.5|9585.5|9593.3|9583.3|5
1635492200000|2021-10-29 07:23:20|9596.5|9586.5|9598.3|9588.3|9598.3|9588.3|9596.5|9586.5|6
1635492210000|2021-10-29 07:23:30|9597.8|9587.8|9599.3|9589.3|9599.5|9589.5|9597.8|9587.8|4
1635492220000|2021-10-29 07:23:40|9598.9|9588.9|9598.3|9588.3|9599|9589|9598.3|9588.3|4
1635492230000|2021-10-29 07:23:50|9598|9588|9592.3|9582.3|9598|9588|9592|9582|16
1635492240000|2021-10-29 07:24:00|9593.3|9583.3|9594|9584|9594.5|9584.5|9592.8|9582.8|6
1635492250000|2021-10-29 07:24:10|9594.3|9584.3|9588|9578|9594.3|9584.3|9586.8|9576.8|9
1635492260000|2021-10-29 07:24:20|9587.5|9577.5|9591|9581|9591|9581|9587.5|9577.5|3
1635492270000|2021-10-29 07:24:30|9593.1|9583.1|9590.5|9580.5|9593.1|9583.1|9590.1|9580.1|4
1635492280000|2021-10-29 07:24:40|9590.8|9580.8|9587.3|9577.3|9593.5|9583.5|9587.3|9577.3|7
1635492290000|2021-10-29 07:24:50|9587|9577|9586.5|9576.5|9588.3|9578.3|9586.5|9576.5|7
1635492300000|2021-10-29 07:25:00|9587|9577|9578.5|9568.5|9587|9577|9577|9567|16
1635492310000|2021-10-29 07:25:10|9577.8|9567.8|9578.3|9568.3|9579.8|9569.8|9577.5|9567.5|12
1635492320000|2021-10-29 07:25:20|9577.3|9567.3|9576.8|9566.8|9577.3|9567.3|9576.3|9566.3|8
1635492330000|2021-10-29 07:25:30|9576.5|9566.5|9577|9567|9577|9567|9576.5|9566.5|3
1635492340000|2021-10-29 07:25:40|9577.3|9567.3|9576|9566|9578.8|9568.8|9575.8|9565.8|12
1635492350000|2021-10-29 07:25:50|9575.5|9565.5|9574|9564|9575.5|9565.5|9569.5|9559.5|24
1635492360000|2021-10-29 07:26:00|9573.8|9563.8|9575.3|9565.3|9575.3|9565.3|9573.8|9563.8|8
1635492370000|2021-10-29 07:26:10|9574.8|9564.8|9567.3|9557.3|9575.5|9565.5|9567.3|9557.3|13
1635492380000|2021-10-29 07:26:20|9566.8|9556.8|9566.3|9556.3|9567|9557|9566.3|9556.3|8
1635492390000|2021-10-29 07:26:30|9566.5|9556.5|9566.8|9556.8|9567|9557|9566.5|9556.5|5
1635492400000|2021-10-29 07:26:40|9567|9557|9567.8|9557.8|9568.8|9558.8|9566.5|9556.5|11
1635492410000|2021-10-29 07:26:50|9567.3|9557.3|9569.8|9559.8|9569.8|9559.8|9567.3|9557.3|6
1635492420000|2021-10-29 07:27:00|9569.3|9559.3|9571.3|9561.3|9571.3|9561.3|9569.3|9559.3|5
1635492430000|2021-10-29 07:27:10|9570.3|9560.3|9571|9561|9571|9561|9570.3|9560.3|3
1635492440000|2021-10-29 07:27:20|9570.5|9560.5|9570.8|9560.8|9570.8|9560.8|9569|9559|7
1635492450000|2021-10-29 07:27:30|9570|9560|9570|9560|9570|9560|9570|9560|1
1635492460000|2021-10-29 07:27:40|9569.3|9559.3|9567.3|9557.3|9570.8|9560.8|9567.3|9557.3|8
1635492470000|2021-10-29 07:27:50|9566.8|9556.8|9568|9558|9568.8|9558.8|9566.3|9556.3|8
1635492480000|2021-10-29 07:28:00|9568.3|9558.3|9568.5|9558.5|9568.5|9558.5|9568.3|9558.3|2
1635492490000|2021-10-29 07:28:10|9568.3|9558.3|9565.5|9555.5|9568.3|9558.3|9564|9554|11
1635492500000|2021-10-29 07:28:20|9565.8|9555.8|9565.8|9555.8|9567.5|9557.5|9565.8|9555.8|9
1635492510000|2021-10-29 07:28:30|9566|9556|9567|9557|9568|9558|9566|9556|4
1635492520000|2021-10-29 07:28:40|9567.3|9557.3|9567.8|9557.8|9567.8|9557.8|9566.8|9556.8|8
1635492530000|2021-10-29 07:28:50|9568|9558|9570.6|9560.6|9570.9|9560.9|9567.8|9557.8|9
1635492540000|2021-10-29 07:29:00|9571.1|9561.1|9570.8|9560.8|9571.3|9561.3|9570.8|9560.8|3
1635492550000|2021-10-29 07:29:10|9569.8|9559.8|9567.5|9557.5|9571.3|9561.3|9567.5|9557.5|8
1635492560000|2021-10-29 07:29:20|9567.3|9557.3|9565.3|9555.3|9567.3|9557.3|9565.3|9555.3|8
1635492570000|2021-10-29 07:29:30|9565|9555|9558.5|9548.5|9565|9555|9558.5|9548.5|8
1635492580000|2021-10-29 07:29:40|9559|9549|9558.8|9548.8|9559.8|9549.8|9558.5|9548.5|4
1635492590000|2021-10-29 07:29:50|9559|9549|9559|9549|9559|9549|9558.5|9548.5|7
1635492600000|2021-10-29 07:30:00|9559.3|9549.3|9545.8|9535.8|9559.3|9549.3|9545.8|9535.8|14
1635492610000|2021-10-29 07:30:10|9545|9535|9545.8|9535.8|9546.8|9536.8|9545|9535|17
1635492620000|2021-10-29 07:30:20|9546|9536|9546.3|9536.3|9546.6|9536.6|9546|9536|3
1635492630000|2021-10-29 07:30:30|9546.8|9536.8|9544|9534|9547.5|9537.5|9544|9534|7
1635492640000|2021-10-29 07:30:40|9543.3|9533.3|9540.8|9530.8|9543.8|9533.8|9540.8|9530.8|7
1635492650000|2021-10-29 07:30:50|9542.3|9532.3|9541.3|9531.3|9542.3|9532.3|9541.3|9531.3|2
1635492660000|2021-10-29 07:31:00|9540.8|9530.8|9540.4|9530.4|9540.8|9530.8|9539.3|9529.3|3
1635492670000|2021-10-29 07:31:10|9543.1|9533.1|9543.8|9532.5|9543.8|9533.1|9543.1|9532.5|2
1635492680000|2021-10-29 07:31:20|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|1
1635492690000|2021-10-29 07:31:30|9547|9537|9550.3|9540.3|9550.3|9540.3|9546.8|9536.8|4
1635492700000|2021-10-29 07:31:40|9550.5|9540.5|9552|9542|9552|9542|9550.5|9540.5|3
1635492710000|2021-10-29 07:31:50|9553|9543|9554.4|9544.4|9554.4|9544.4|9553|9543|2
1635492720000|2021-10-29 07:32:00|9554.6|9544.6|9552.8|9542.8|9554.6|9544.6|9552.8|9542.8|6
1635492730000|2021-10-29 07:32:10|9553.3|9543.3|9552.8|9542.8|9553.3|9543.3|9552.5|9542.5|6
1635492740000|2021-10-29 07:32:20|9552.5|9542.5|9552.8|9542.8|9553.3|9543.3|9552.5|9542.5|6
1635492760000|2021-10-29 07:32:40|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552|9542|3
1635492770000|2021-10-29 07:32:50|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9550.8|9540.8|6
1635492790000|2021-10-29 07:33:10|9551.5|9541.5|9554.3|9544.3|9554.3|9544.3|9551.3|9541.3|5
1635492800000|2021-10-29 07:33:20|9554.5|9544.5|9556.4|9546.4|9556.6|9546.6|9554.5|9544.5|3
1635492810000|2021-10-29 07:33:30|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|1
1635492830000|2021-10-29 07:33:50|9555|9545|9554.5|9544.5|9555|9545|9554|9544|8
1635492840000|2021-10-29 07:34:00|9554.8|9544.8|9554|9544|9555.8|9545.8|9554|9544|11
1635492850000|2021-10-29 07:34:10|9553.5|9543.5|9555|9545|9555|9545|9553.3|9543.3|9
1635492860000|2021-10-29 07:34:20|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|1
1635492870000|2021-10-29 07:34:30|9553.8|9543.8|9554.8|9544.8|9554.8|9544.8|9553.5|9543.5|11
1635492880000|2021-10-29 07:34:40|9554.3|9544.3|9555.3|9545.3|9555.5|9545.5|9553.8|9543.8|10
1635492890000|2021-10-29 07:34:50|9555.8|9545.8|9555.8|9545.8|9557|9547|9555.8|9545.8|3
1635492900000|2021-10-29 07:35:00|9555.5|9545.5|9557.3|9547.3|9557.3|9547.3|9555.5|9545.5|6
1635492910000|2021-10-29 07:35:10|9557|9547|9557.5|9547.5|9557.8|9547.8|9557|9547|3
1635492920000|2021-10-29 07:35:20|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1635492930000|2021-10-29 07:35:30|9557.8|9547.8|9558.3|9548.3|9558.3|9548.3|9557.8|9547.8|2
1635492950000|2021-10-29 07:35:50|9558|9548|9559.5|9549.5|9559.5|9549.5|9558|9548|6
1635492960000|2021-10-29 07:36:00|9558.8|9548.8|9557|9547|9558.8|9548.8|9556.8|9546.8|3
1635492970000|2021-10-29 07:36:10|9556.5|9546.5|9555.5|9545.5|9556.5|9546.5|9555.5|9545.5|4
1635492980000|2021-10-29 07:36:20|9556.5|9546.5|9556.3|9546.3|9556.5|9546.5|9556.3|9546.3|2
1635493000000|2021-10-29 07:36:40|9556.5|9546.5|9557.3|9547.3|9557.3|9547.3|9556.5|9546.5|3
1635493010000|2021-10-29 07:36:50|9557.8|9547.8|9557.3|9547.3|9558|9548|9557.3|9547.3|3
1635493020000|2021-10-29 07:37:00|9556.3|9546.3|9556|9546|9556.8|9546.8|9554.8|9544.8|11
1635493030000|2021-10-29 07:37:10|9555|9545|9554.5|9544.5|9555|9545|9554.5|9544.5|3
1635493040000|2021-10-29 07:37:20|9554.3|9544.3|9554.3|9544.3|9555.8|9545.8|9554.3|9544.3|10
1635493050000|2021-10-29 07:37:30|9553.8|9543.8|9555|9545|9555|9545|9553.8|9543.8|4
1635493060000|2021-10-29 07:37:40|9554.5|9544.5|9553|9543|9554.5|9544.5|9553|9543|7
1635493080000|2021-10-29 07:38:00|9552|9542|9551.1|9541.1|9552|9542|9550.9|9540.9|6
1635493090000|2021-10-29 07:38:10|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9550.8|9540.8|4
1635493100000|2021-10-29 07:38:20|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1635493120000|2021-10-29 07:38:40|9550.3|9540.3|9549.6|9539.6|9550.3|9540.3|9549.6|9539.6|2
1635493130000|2021-10-29 07:38:50|9549.4|9539.4|9547.3|9537.3|9549.4|9539.4|9547.3|9537.3|5
1635493140000|2021-10-29 07:39:00|9547|9537|9546.3|9536.3|9547|9537|9546.3|9536.3|3
1635493150000|2021-10-29 07:39:10|9545.3|9535.3|9545.6|9535.6|9546.8|9536.8|9545|9535|5
1635493160000|2021-10-29 07:39:20|9545.8|9535.8|9544.6|9534.6|9545.8|9535.8|9544.6|9534.6|6
1635493170000|2021-10-29 07:39:30|9544|9534|9546.3|9536.3|9546.3|9536.3|9544|9534|4
1635493180000|2021-10-29 07:39:40|9547|9537|9547.3|9537.3|9547.3|9537.3|9547|9537|2
1635493190000|2021-10-29 07:39:50|9547|9537|9548.8|9538.8|9548.8|9538.8|9546.5|9536.5|6
1635493200000|2021-10-29 07:40:00|9548.5|9538.5|9547.8|9537.8|9548.5|9538.5|9547.8|9537.8|3
1635493210000|2021-10-29 07:40:10|9548.3|9538.3|9545.8|9535.8|9549|9539|9545.8|9535.8|7
1635493220000|2021-10-29 07:40:20|9545.5|9535.5|9543|9533|9545.5|9535.5|9543|9533|5
1635493230000|2021-10-29 07:40:30|9542.8|9532.8|9541.8|9531.8|9542.8|9532.8|9541.8|9531.8|4
1635493240000|2021-10-29 07:40:40|9542.3|9532.3|9542.4|9532.4|9543.3|9533.3|9541.6|9531.6|5
1635493250000|2021-10-29 07:40:50|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1635493270000|2021-10-29 07:41:10|9542.5|9532.5|9543.5|9533.5|9543.5|9533.5|9542.5|9532.5|3
1635493280000|2021-10-29 07:41:20|9542.8|9532.8|9543.3|9533.3|9543.3|9533.3|9542.8|9532.8|3
1635493300000|2021-10-29 07:41:40|9543.5|9533.5|9543.8|9533.8|9543.8|9533.8|9543.5|9533.5|2
1635493310000|2021-10-29 07:41:50|9544|9534|9545.3|9535.3|9545.3|9535.3|9544|9534|3
1635493320000|2021-10-29 07:42:00|9545.5|9535.5|9548|9538|9548.3|9538.3|9545.5|9535.5|5
1635493330000|2021-10-29 07:42:10|9548.3|9538.3|9549.8|9539.8|9549.8|9539.8|9548.3|9538.3|4
1635493340000|2021-10-29 07:42:20|9550|9540|9551.8|9541.8|9551.8|9541.8|9550|9540|2
1635493350000|2021-10-29 07:42:30|9551.5|9541.5|9552.8|9542.8|9552.8|9542.8|9551.5|9541.5|2
1635493360000|2021-10-29 07:42:40|9552.3|9542.3|9553.8|9543.8|9554.3|9544.3|9552.3|9542.3|6
1635493370000|2021-10-29 07:42:50|9553.5|9543.5|9554.5|9544.5|9554.5|9544.5|9553.5|9543.5|5
1635493390000|2021-10-29 07:43:10|9554.8|9544.8|9554.5|9544.5|9555.3|9545.3|9554.5|9544.5|5
1635493400000|2021-10-29 07:43:20|9554.8|9544.8|9555.3|9545.3|9555.3|9545.3|9554|9544|4
1635493410000|2021-10-29 07:43:30|9555.6|9545.6|9555.6|9545.6|9555.6|9545.6|9555.6|9545.6|1
1635493420000|2021-10-29 07:43:40|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1635493440000|2021-10-29 07:44:00|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1635493450000|2021-10-29 07:44:10|9557|9547|9557|9547|9557|9547|9557|9547|1
1635493470000|2021-10-29 07:44:30|9556.8|9546.8|9557.8|9547.8|9557.8|9547.8|9556.8|9546.8|3
1635493480000|2021-10-29 07:44:40|9558|9548|9558.8|9548.8|9558.8|9548.8|9558|9548|4
1635493490000|2021-10-29 07:44:50|9559.5|9549.5|9556.5|9546.5|9559.5|9549.5|9556.4|9546.4|8
1635493500000|2021-10-29 07:45:00|9556|9546|9556|9546|9556|9546|9556|9546|1
1635493510000|2021-10-29 07:45:10|9555.5|9545.5|9553|9543|9555.5|9545.5|9553|9543|3
1635493520000|2021-10-29 07:45:20|9552.1|9542.1|9552.8|9542.8|9552.8|9542.8|9552.1|9542.1|3
1635493530000|2021-10-29 07:45:30|9553.6|9543.6|9557|9547|9557|9547|9553.6|9543.6|2
1635493540000|2021-10-29 07:45:40|9557.5|9547.5|9557|9547|9558.8|9548.8|9557|9547|4
1635493550000|2021-10-29 07:45:50|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|1
1635493560000|2021-10-29 07:46:00|9553.3|9543.3|9553.5|9543.5|9553.5|9543.5|9553.3|9543.3|2
1635493580000|2021-10-29 07:46:20|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1635493590000|2021-10-29 07:46:30|9552|9542|9553|9543|9553|9543|9552|9542|3
1635493600000|2021-10-29 07:46:40|9552.5|9542.5|9553|9543|9553|9543|9552.5|9542.5|2
1635493610000|2021-10-29 07:46:50|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1635493630000|2021-10-29 07:47:10|9552.5|9542.5|9553|9543|9553|9543|9552|9542|4
1635493640000|2021-10-29 07:47:20|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|1
1635493650000|2021-10-29 07:47:30|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|9553.3|9543.3|3
1635493660000|2021-10-29 07:47:40|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|9553.8|9543.8|3
1635493670000|2021-10-29 07:47:50|9554.8|9544.8|9554.8|9544.8|9555|9545|9554.8|9544.8|3
1635493680000|2021-10-29 07:48:00|9554.3|9544.3|9554|9544|9554.3|9544.3|9553|9543|4
1635493690000|2021-10-29 07:48:10|9553.5|9543.5|9553|9543|9553.5|9543.5|9552.5|9542.5|3
1635493700000|2021-10-29 07:48:20|9553.5|9543.5|9554|9544|9554|9544|9553.5|9543.5|2
1635493710000|2021-10-29 07:48:30|9552.8|9542.8|9553.5|9543.5|9553.5|9543.5|9552.3|9542.3|4
1635493720000|2021-10-29 07:48:40|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|1
1635493730000|2021-10-29 07:48:50|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|1
1635493740000|2021-10-29 07:49:00|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|1
1635493750000|2021-10-29 07:49:10|9554.3|9544.3|9553.8|9543.8|9554.3|9544.3|9553.8|9543.8|2
1635493760000|2021-10-29 07:49:20|9554|9544|9554.3|9544.3|9554.3|9544.3|9553.8|9543.8|4
1635493770000|2021-10-29 07:49:30|9554.8|9544.8|9554.3|9544.3|9554.8|9544.8|9553.8|9543.8|3
1635493780000|2021-10-29 07:49:40|9553.8|9543.8|9561.5|9551.5|9561.5|9551.5|9553.8|9543.8|5
1635493790000|2021-10-29 07:49:50|9562.3|9552.3|9564.5|9554.5|9564.8|9554.8|9562|9552|6
1635493800000|2021-10-29 07:50:00|9564.8|9554.8|9564.8|9554.8|9565|9555|9564|9554|5
1635493810000|2021-10-29 07:50:10|9563.5|9553.5|9562.5|9552.5|9563.5|9553.5|9562.5|9552.5|3
1635493820000|2021-10-29 07:50:20|9562.8|9552.8|9562.5|9552.5|9562.8|9552.8|9562.5|9552.5|2
1635493840000|2021-10-29 07:50:40|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|1
1635493850000|2021-10-29 07:50:50|9561.3|9551.3|9559.3|9549.3|9561.3|9551.3|9559.3|9549.3|4
1635493860000|2021-10-29 07:51:00|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|1
1635493870000|2021-10-29 07:51:10|9560|9550|9560|9550|9560|9550|9560|9550|1
1635493890000|2021-10-29 07:51:30|9560.3|9550.3|9560.3|9550.3|9560.5|9550.5|9560.3|9550.3|3
1635493910000|2021-10-29 07:51:50|9560|9550|9560|9550|9560|9550|9560|9550|1
1635493920000|2021-10-29 07:52:00|9560.3|9550.3|9560|9550|9560.3|9550.3|9560|9550|2
1635493930000|2021-10-29 07:52:10|9560.5|9550.5|9561.4|9551.4|9561.4|9551.4|9560.5|9550.5|2
1635493940000|2021-10-29 07:52:20|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|1
1635493950000|2021-10-29 07:52:30|9562|9552|9562|9552|9562|9552|9562|9552|1
1635493960000|2021-10-29 07:52:40|9563.1|9553.1|9563.3|9553.3|9563.3|9553.3|9563.1|9553.1|2
1635493970000|2021-10-29 07:52:50|9565.5|9555.5|9565.6|9555.6|9565.6|9555.6|9565.5|9555.5|2
1635493980000|2021-10-29 07:53:00|9565.9|9555.9|9565.6|9555.6|9565.9|9555.9|9565.6|9555.6|2
1635493990000|2021-10-29 07:53:10|9566.3|9556.3|9565.8|9555.8|9566.5|9556.5|9565.8|9555.8|3
1635494000000|2021-10-29 07:53:20|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1635494010000|2021-10-29 07:53:30|9564.5|9554.5|9564.5|9554.5|9565.3|9555.3|9564.3|9554.3|4
1635494020000|2021-10-29 07:53:40|9564.3|9554.3|9564.5|9554.5|9564.5|9554.5|9564.3|9554.3|2
1635494030000|2021-10-29 07:53:50|9564.8|9554.8|9562.5|9552.5|9564.8|9554.8|9562.5|9552.5|6
1635494040000|2021-10-29 07:54:00|9561.5|9551.5|9561.8|9551.8|9561.9|9551.9|9560.9|9550.9|5
1635494050000|2021-10-29 07:54:10|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1635494060000|2021-10-29 07:54:20|9562.8|9552.8|9562.5|9552.5|9562.8|9552.8|9562.5|9552.5|2
1635494090000|2021-10-29 07:54:50|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1635494110000|2021-10-29 07:55:10|9563|9553|9567.5|9557.5|9567.5|9557.5|9562.8|9552.8|9
1635494120000|2021-10-29 07:55:20|9566.5|9556.5|9568.5|9558.5|9568.5|9558.5|9566.5|9556.5|9
1635494130000|2021-10-29 07:55:30|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|1
1635494140000|2021-10-29 07:55:40|9568|9558|9565.3|9555.3|9568.3|9558.3|9564.3|9554.3|6
1635494150000|2021-10-29 07:55:50|9565|9555|9567.3|9557.3|9567.5|9557.5|9565|9555|10
1635494160000|2021-10-29 07:56:00|9566.5|9556.5|9567|9557|9567|9557|9566.5|9556.5|3
1635494170000|2021-10-29 07:56:10|9567.3|9557.3|9567.8|9557.8|9567.8|9557.8|9567.1|9557.1|5
1635494210000|2021-10-29 07:56:50|9568|9558|9572.8|9562.8|9572.8|9562.8|9568|9558|5
1635494220000|2021-10-29 07:57:00|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|9571.3|9561.3|4
1635494230000|2021-10-29 07:57:10|9571.5|9561.5|9572|9562|9572|9562|9571.5|9561.5|2
1635494240000|2021-10-29 07:57:20|9571.8|9561.8|9572.3|9562.3|9572.3|9562.3|9571.8|9561.8|2
1635494280000|2021-10-29 07:58:00|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1635494290000|2021-10-29 07:58:10|9571.3|9561.3|9572.3|9562.3|9572.3|9562.3|9571.3|9561.3|2
1635494310000|2021-10-29 07:58:30|9572.5|9562.5|9573.3|9563.3|9574|9564|9572.5|9562.5|7
1635494330000|2021-10-29 07:58:50|9572.8|9562.8|9572.5|9562.5|9572.8|9562.8|9572.5|9562.5|2
1635494340000|2021-10-29 07:59:00|9571.8|9561.8|9570.3|9560.3|9571.8|9561.8|9570|9560|8
1635494350000|2021-10-29 07:59:10|9570|9560|9569|9559|9570|9560|9569|9559|2
1635494360000|2021-10-29 07:59:20|9568.5|9558.5|9567.3|9557.3|9568.5|9558.5|9567.3|9557.3|5
1635494370000|2021-10-29 07:59:30|9567|9557|9566|9556|9567|9557|9565.5|9555.5|4
1635494390000|2021-10-29 07:59:50|9566.3|9556.3|9566|9556|9566.3|9556.3|9566|9556|2
1635494400000|2021-10-29 08:00:00|9564.9|9554.9|9569.3|9559.3|9569.8|9559.8|9564.9|9554.9|7
1635494410000|2021-10-29 08:00:10|9569|9559|9567.3|9557.3|9569|9559|9566.5|9556.5|4
1635494420000|2021-10-29 08:00:20|9567.8|9557.8|9567.3|9557.3|9567.8|9557.8|9567|9557|5
1635494430000|2021-10-29 08:00:30|9566|9556|9566.5|9556.5|9566.5|9556.5|9565.8|9555.8|6
1635494440000|2021-10-29 08:00:40|9567.3|9557.3|9569|9559|9569|9559|9567.3|9557.3|4
1635494450000|2021-10-29 08:00:50|9570.6|9560.6|9569.5|9559.5|9570.6|9560.6|9568.8|9558.8|5
1635494460000|2021-10-29 08:01:00|9570|9560|9570|9560|9570|9560|9569.8|9559.8|3
1635494480000|2021-10-29 08:01:20|9570.5|9560.5|9570|9560|9570.5|9560.5|9570|9560|2
1635494490000|2021-10-29 08:01:30|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|1
1635494500000|2021-10-29 08:01:40|9570.5|9560.5|9571.1|9561.1|9571.1|9561.1|9569.9|9559.9|3
1635494520000|2021-10-29 08:02:00|9571|9561|9570|9560|9571|9561|9570|9560|5
1635494530000|2021-10-29 08:02:10|9570.1|9560.1|9570.1|9560.1|9570.1|9560.1|9570.1|9560.1|1
1635494540000|2021-10-29 08:02:20|9571.5|9561.5|9570.5|9560.5|9571.5|9561.5|9570.5|9560.5|3
1635494550000|2021-10-29 08:02:30|9570.8|9560.8|9568.5|9558.5|9570.8|9560.8|9568.5|9558.5|4
1635494570000|2021-10-29 08:02:50|9567.6|9557.6|9566.5|9556.5|9567.6|9557.6|9566.3|9556.3|3
1635494580000|2021-10-29 08:03:00|9566|9556|9566|9556|9566|9556|9566|9556|1
1635494590000|2021-10-29 08:03:10|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1635494620000|2021-10-29 08:03:40|9565.3|9555.3|9564.8|9554.8|9565.5|9555.5|9564.5|9554.5|4
1635494630000|2021-10-29 08:03:50|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|1
1635494640000|2021-10-29 08:04:00|9564.5|9554.5|9560.4|9550.4|9564.5|9554.5|9559.9|9549.9|5
1635494650000|2021-10-29 08:04:10|9560.6|9550.6|9560.8|9550.8|9561.5|9551.5|9560.6|9550.6|3
1635494660000|2021-10-29 08:04:20|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|1
1635494670000|2021-10-29 08:04:30|9560|9550|9561|9551|9561|9551|9560|9550|4
1635494700000|2021-10-29 08:05:00|9561.5|9551.5|9563|9553|9563|9553|9561.5|9551.5|8
1635494710000|2021-10-29 08:05:10|9562.8|9552.8|9561.8|9551.8|9562.8|9552.8|9561.3|9551.3|4
1635494720000|2021-10-29 08:05:20|9562.5|9552.5|9562.3|9552.3|9563|9553|9561.8|9551.8|6
1635494740000|2021-10-29 08:05:40|9562.8|9552.8|9563.3|9553.3|9563.3|9553.3|9562.8|9552.8|2
1635494750000|2021-10-29 08:05:50|9563.5|9553.5|9565.5|9555.5|9565.5|9555.5|9563.5|9553.5|2
1635494760000|2021-10-29 08:06:00|9565|9555|9565.5|9555.5|9565.5|9555.5|9563.3|9553.3|7
1635494770000|2021-10-29 08:06:10|9565.8|9555.8|9565.5|9555.5|9565.8|9555.8|9565.3|9555.3|5
1635494780000|2021-10-29 08:06:20|9566|9556|9566.5|9556.5|9566.5|9556.5|9566|9556|2
1635494790000|2021-10-29 08:06:30|9566.8|9556.8|9566.5|9556.5|9566.8|9556.8|9566|9556|5
1635494820000|2021-10-29 08:07:00|9566.8|9556.8|9567|9557|9567|9557|9566.8|9556.8|2
1635494830000|2021-10-29 08:07:10|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1635494840000|2021-10-29 08:07:20|9567.8|9557.8|9567.8|9557.8|9568|9558|9567.8|9557.8|3
1635494850000|2021-10-29 08:07:30|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|1
1635494870000|2021-10-29 08:07:50|9568.8|9558.8|9571.8|9561.8|9571.8|9561.8|9568.8|9558.8|8
1635494880000|2021-10-29 08:08:00|9571.3|9561.3|9571.5|9561.5|9571.5|9561.5|9570.8|9560.8|5
1635494890000|2021-10-29 08:08:10|9571|9561|9571.5|9561.5|9571.5|9561.5|9571|9561|4
1635494900000|2021-10-29 08:08:20|9570|9560|9570.8|9560.8|9570.8|9560.8|9570|9560|5
1635494910000|2021-10-29 08:08:30|9571|9561|9572.5|9562.5|9572.5|9562.5|9571|9561|2
1635494920000|2021-10-29 08:08:40|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|1
1635494940000|2021-10-29 08:09:00|9573|9563|9573|9563|9573|9563|9573|9563|1
1635494950000|2021-10-29 08:09:10|9573.3|9563.3|9574.3|9564.3|9574.3|9564.3|9573.3|9563.3|2
1635494960000|2021-10-29 08:09:20|9574.5|9564.5|9576.8|9566.8|9576.8|9566.8|9574.5|9564.5|3
1635494970000|2021-10-29 08:09:30|9576.9|9566.9|9578|9568|9578|9568|9576.9|9566.9|2
1635494980000|2021-10-29 08:09:40|9577.5|9567.5|9573.6|9563.6|9577.5|9567.5|9573.6|9563.6|3
1635494990000|2021-10-29 08:09:50|9573.8|9563.8|9574|9564|9574|9564|9573.5|9563.5|3
1635495000000|2021-10-29 08:10:00|9574.3|9564.3|9574|9564|9574.3|9564.3|9574|9564|2
1635495010000|2021-10-29 08:10:10|9572|9562|9572.8|9562.8|9573.3|9563.3|9572|9562|8
1635495020000|2021-10-29 08:10:20|9572.5|9562.5|9573.5|9563.5|9573.5|9563.5|9572.3|9562.3|5
1635495030000|2021-10-29 08:10:30|9574|9564|9575.5|9565.5|9576.6|9566.6|9574|9564|7
1635495040000|2021-10-29 08:10:40|9576.5|9566.5|9579.3|9569.3|9579.3|9569.3|9576.5|9566.5|2
1635495050000|2021-10-29 08:10:50|9581|9571|9584.9|9574.9|9584.9|9574.9|9581|9571|3
1635495060000|2021-10-29 08:11:00|9586.4|9576.4|9583.3|9573.3|9586.5|9576.5|9583.3|9573.3|7
1635495070000|2021-10-29 08:11:10|9583|9573|9583.1|9573.1|9583.1|9573.1|9582.8|9572.8|6
1635495080000|2021-10-29 08:11:20|9581.3|9571.3|9581.8|9571.8|9581.8|9571.8|9581.3|9571.3|2
1635495160000|2021-10-29 08:12:40|9582.3|9572.3|9582.8|9572.8|9584.3|9574.3|9582.3|9572.3|4
1635495170000|2021-10-29 08:12:50|9581.3|9571.3|9581.4|9571.4|9581.8|9571.8|9580.5|9570.5|6
1635495180000|2021-10-29 08:13:00|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|1
1635495190000|2021-10-29 08:13:10|9582|9572|9582.9|9572.9|9583.6|9573.6|9582|9572|5
1635495200000|2021-10-29 08:13:20|9582.4|9572.4|9582.3|9572.3|9582.5|9572.5|9582.3|9572.3|3
1635495220000|2021-10-29 08:13:40|9583.1|9573.1|9583.8|9573.8|9584|9574|9582.5|9572.5|4
1635495230000|2021-10-29 08:13:50|9583|9573|9583|9573|9583|9573|9583|9573|1
1635495240000|2021-10-29 08:14:00|9583.9|9573.9|9583.8|9573.8|9583.9|9573.9|9583.8|9573.8|2
1635495250000|2021-10-29 08:14:10|9583.4|9573.4|9583.9|9573.9|9583.9|9573.9|9583.4|9573.4|2
1635495260000|2021-10-29 08:14:20|9584.3|9574.3|9585.9|9575.9|9586|9576|9584.3|9574.3|7
1635495270000|2021-10-29 08:14:30|9586.8|9576.8|9585.9|9575.9|9586.8|9576.8|9585.6|9575.6|4
1635495280000|2021-10-29 08:14:40|9586.4|9576.4|9587.8|9577.8|9587.8|9577.8|9585.8|9575.8|8
1635495290000|2021-10-29 08:14:50|9587.6|9577.6|9588|9578|9588|9578|9587.5|9577.5|3
1635495300000|2021-10-29 08:15:00|9587.8|9577.8|9585.8|9575.8|9587.8|9577.8|9585.3|9575.3|11
1635495320000|2021-10-29 08:15:20|9586.3|9576.3|9586.8|9576.8|9586.8|9576.8|9586.3|9576.3|2
1635495330000|2021-10-29 08:15:30|9586.5|9576.5|9588.3|9578.3|9588.3|9578.3|9586.5|9576.5|3
1635495360000|2021-10-29 08:16:00|9589|9579|9590.3|9580.3|9592.8|9582.8|9589|9579|11
1635495370000|2021-10-29 08:16:10|9590.5|9580.5|9591|9581|9591.8|9581.8|9590.5|9580.5|7
1635495380000|2021-10-29 08:16:20|9591.3|9581.3|9591.8|9581.8|9592.3|9582.3|9591.3|9581.3|3
1635495390000|2021-10-29 08:16:30|9591|9581|9591|9581|9591|9581|9591|9581|1
1635495400000|2021-10-29 08:16:40|9591.8|9581.8|9591.3|9581.3|9592.3|9582.3|9591.3|9581.3|3
1635495410000|2021-10-29 08:16:50|9592.3|9582.3|9591.8|9581.8|9592.3|9582.3|9591.8|9581.8|2
1635495420000|2021-10-29 08:17:00|9592.3|9582.3|9592.5|9582.5|9592.5|9582.5|9592.3|9582.3|2
1635495430000|2021-10-29 08:17:10|9592.3|9582.3|9591|9581|9592.5|9582.5|9591|9581|7
1635495440000|2021-10-29 08:17:20|9590.5|9580.5|9590.3|9580.3|9590.5|9580.5|9588.8|9578.8|4
1635495450000|2021-10-29 08:17:30|9590|9580|9590|9580|9590|9580|9589.8|9579.8|3
1635495460000|2021-10-29 08:17:40|9590.5|9580.5|9592.5|9582.5|9592.5|9582.5|9590.5|9580.5|5
1635495470000|2021-10-29 08:17:50|9592.3|9582.3|9592.5|9582.5|9592.5|9582.5|9592|9582|7
1635495490000|2021-10-29 08:18:10|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1635495500000|2021-10-29 08:18:20|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|1
1635495510000|2021-10-29 08:18:30|9592.3|9582.3|9588|9578|9592.3|9582.3|9588|9578|7
1635495520000|2021-10-29 08:18:40|9588.3|9578.3|9588|9578|9588.3|9578.3|9588|9578|2
1635495530000|2021-10-29 08:18:50|9587.3|9577.3|9586|9576|9587.3|9577.3|9586|9576|3
1635495540000|2021-10-29 08:19:00|9585.5|9575.5|9584|9574|9585.8|9575.8|9583.9|9573.9|7
1635495550000|2021-10-29 08:19:10|9584.1|9574.1|9584.8|9574.8|9584.8|9574.8|9583.9|9573.9|6
1635495560000|2021-10-29 08:19:20|9585.3|9575.3|9585.8|9575.8|9585.8|9575.8|9585.3|9575.3|2
1635495580000|2021-10-29 08:19:40|9586.8|9576.8|9587.8|9577.8|9587.8|9577.8|9586.3|9576.3|7
1635495590000|2021-10-29 08:19:50|9588|9578|9588.3|9578.3|9588.3|9578.3|9588|9578|2
1635495600000|2021-10-29 08:20:00|9587.8|9577.8|9587.8|9577.8|9588.5|9578.5|9587.8|9577.8|4
1635495610000|2021-10-29 08:20:10|9587|9577|9585.8|9575.8|9587|9577|9585.8|9575.8|5
1635495630000|2021-10-29 08:20:30|9586|9576|9586|9576|9586|9576|9586|9576|1
1635495640000|2021-10-29 08:20:40|9585.3|9575.3|9585.8|9575.8|9586.5|9576.5|9585|9575|6
1635495650000|2021-10-29 08:20:50|9586.3|9576.3|9586.8|9576.8|9587|9577|9586.3|9576.3|3
1635495660000|2021-10-29 08:21:00|9587.3|9577.3|9588|9578|9589|9579|9587.3|9577.3|8
1635495670000|2021-10-29 08:21:10|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|1
1635495680000|2021-10-29 08:21:20|9587.8|9577.8|9589.3|9579.3|9589.3|9579.3|9587.5|9577.5|6
1635495690000|2021-10-29 08:21:30|9589|9579|9589|9579|9589.3|9579.3|9589|9579|3
1635495710000|2021-10-29 08:21:50|9589.5|9579.5|9589|9579|9589.5|9579.5|9588.8|9578.8|5
1635495720000|2021-10-29 08:22:00|9589.3|9579.3|9589|9579|9589.5|9579.5|9589|9579|4
1635495730000|2021-10-29 08:22:10|9589.5|9579.5|9589.3|9579.3|9589.5|9579.5|9589.3|9579.3|2
1635495740000|2021-10-29 08:22:20|9589|9579|9592.1|9582.1|9592.1|9582.1|9587.5|9577.5|6
1635495750000|2021-10-29 08:22:30|9592.4|9582.4|9594.9|9584.9|9594.9|9584.9|9592.4|9582.4|4
1635495760000|2021-10-29 08:22:40|9595.5|9585.5|9597.5|9587.5|9597.5|9587.5|9595.5|9585.5|3
1635495770000|2021-10-29 08:22:50|9597.3|9587.3|9592.8|9582.8|9597.3|9587.3|9592.8|9582.8|4
1635495780000|2021-10-29 08:23:00|9592|9582|9592.3|9582.3|9592.3|9582.3|9592|9582|2
1635495790000|2021-10-29 08:23:10|9592|9582|9590.5|9580.5|9592|9582|9590.5|9580.5|2
1635495800000|2021-10-29 08:23:20|9591|9581|9588.8|9578.8|9591|9581|9588.5|9578.5|9
1635495810000|2021-10-29 08:23:30|9588.3|9578.3|9587|9577|9588.5|9578.5|9587|9577|6
1635495820000|2021-10-29 08:23:40|9587.5|9577.5|9587|9577|9587.5|9577.5|9587|9577|2
1635495840000|2021-10-29 08:24:00|9586.5|9576.5|9587|9577|9587.5|9577.5|9586.3|9576.3|4
1635495850000|2021-10-29 08:24:10|9587.8|9577.8|9588.5|9578.5|9589|9579|9587.8|9577.8|5
1635495860000|2021-10-29 08:24:20|9588.3|9578.3|9586|9576|9588.3|9578.3|9585.3|9575.3|5
1635495870000|2021-10-29 08:24:30|9586.3|9576.3|9587|9577|9587|9577|9586.3|9576.3|3
1635495880000|2021-10-29 08:24:40|9587.5|9577.5|9588.5|9578.5|9588.5|9578.5|9587.3|9577.3|6
1635495890000|2021-10-29 08:24:50|9588|9578|9589|9579|9589|9579|9587.6|9577.6|6
1635495900000|2021-10-29 08:25:00|9589.3|9579.3|9591.3|9581.3|9591.3|9581.3|9588.3|9578.3|7
1635495910000|2021-10-29 08:25:10|9592.3|9582.3|9593.5|9583.5|9595.1|9585.1|9592.3|9582.3|8
1635495920000|2021-10-29 08:25:20|9593.4|9583.4|9592.9|9582.9|9593.5|9583.5|9592.9|9582.9|3
1635495930000|2021-10-29 08:25:30|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|1
1635495940000|2021-10-29 08:25:40|9592.5|9582.5|9592.5|9582.5|9593.5|9583.5|9592.5|9582.5|3
1635495950000|2021-10-29 08:25:50|9593|9583|9591.3|9581.3|9594.5|9584.5|9588.3|9578.3|9
1635495960000|2021-10-29 08:26:00|9591|9581|9591.4|9581.4|9592|9582|9591|9581|9
1635495970000|2021-10-29 08:26:10|9591|9581|9590.8|9580.8|9593|9583|9590.8|9580.8|6
1635495980000|2021-10-29 08:26:20|9591.3|9581.3|9587.5|9577.5|9591.3|9581.3|9587.5|9577.5|8
1635495990000|2021-10-29 08:26:30|9588.8|9578.8|9587|9577|9589.8|9579.8|9587|9577|9
1635496000000|2021-10-29 08:26:40|9586.8|9576.8|9588.3|9578.3|9589.1|9579.1|9586|9576|12
1635496010000|2021-10-29 08:26:50|9588|9578|9587|9577|9588|9578|9587|9577|3
1635496020000|2021-10-29 08:27:00|9586.5|9576.5|9578.5|9568.5|9586.8|9576.8|9578.5|9568.5|7
1635496030000|2021-10-29 08:27:10|9578|9568|9576|9566|9578|9568|9576|9566|6
1635496040000|2021-10-29 08:27:20|9576.3|9566.3|9577.5|9567.5|9578|9568|9576.3|9566.3|7
1635496050000|2021-10-29 08:27:30|9577.3|9567.3|9577.8|9567.8|9577.8|9567.8|9577.3|9567.3|3
1635496060000|2021-10-29 08:27:40|9577.3|9567.3|9578|9568|9578|9568|9577.3|9567.3|4
1635496070000|2021-10-29 08:27:50|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|1
1635496080000|2021-10-29 08:28:00|9577.8|9567.8|9578.3|9568.3|9578.3|9568.3|9577.8|9567.8|3
1635496090000|2021-10-29 08:28:10|9577.8|9567.8|9578.5|9568.5|9578.5|9568.5|9577.8|9567.8|3
1635496100000|2021-10-29 08:28:20|9578.3|9568.3|9579|9569|9579|9569|9578.3|9568.3|3
1635496110000|2021-10-29 08:28:30|9577.8|9567.8|9572|9562|9577.8|9567.8|9572|9562|9
1635496120000|2021-10-29 08:28:40|9572.1|9562.1|9568.3|9558.3|9572.1|9562.1|9565.8|9555.8|14
1635496130000|2021-10-29 08:28:50|9569|9559|9571.5|9561.5|9571.5|9561.5|9569|9559|7
1635496140000|2021-10-29 08:29:00|9572.5|9562.5|9573|9563|9573|9563|9572.3|9562.3|6
1635496150000|2021-10-29 08:29:10|9572.3|9562.3|9572.5|9562.5|9572.5|9562.5|9572.3|9562.3|2
1635496160000|2021-10-29 08:29:20|9572.8|9562.8|9576.8|9566.8|9577.3|9567.3|9572.8|9562.8|6
1635496170000|2021-10-29 08:29:30|9577.1|9567.1|9577.5|9567.5|9577.5|9567.5|9577.1|9567.1|2
1635496180000|2021-10-29 08:29:40|9578.5|9568.5|9577.9|9567.9|9579.5|9569.5|9577.8|9567.8|7
1635496190000|2021-10-29 08:29:50|9578.1|9568.1|9578.1|9568.1|9578.4|9568.4|9578.1|9568.1|3
1635496200000|2021-10-29 08:30:00|9577.8|9567.8|9578|9568|9578.1|9568.1|9577|9567|7
1635496210000|2021-10-29 08:30:10|9579|9569|9579.8|9569.8|9579.8|9569.8|9578.5|9568.5|9
1635496220000|2021-10-29 08:30:20|9578.1|9568.1|9580.3|9570.3|9580.5|9570.5|9578.1|9568.1|7
1635496230000|2021-10-29 08:30:30|9580|9570|9582.3|9572.3|9582.8|9572.8|9580|9570|8
1635496240000|2021-10-29 08:30:40|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1635496250000|2021-10-29 08:30:50|9583.3|9573.3|9584|9574|9584|9574|9583.3|9573.3|2
1635496260000|2021-10-29 08:31:00|9583.3|9573.3|9584|9574|9584.5|9574.5|9583.3|9573.3|4
1635496270000|2021-10-29 08:31:10|9584.3|9574.3|9587|9577|9587.5|9577.5|9584.3|9574.3|5
1635496280000|2021-10-29 08:31:20|9586.8|9576.8|9585.3|9575.3|9586.8|9576.8|9584.5|9574.5|5
1635496290000|2021-10-29 08:31:30|9585.5|9575.5|9589|9579|9589|9579|9585.5|9575.5|4
1635496300000|2021-10-29 08:31:40|9590|9580|9590|9580|9590|9580|9590|9580|1
1635496310000|2021-10-29 08:31:50|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|1
1635496320000|2021-10-29 08:32:00|9589.3|9579.3|9586.3|9576.3|9589.3|9579.3|9586.3|9576.3|5
1635496330000|2021-10-29 08:32:10|9586|9576|9584|9574|9586.5|9576.5|9584|9574|5
1635496340000|2021-10-29 08:32:20|9585.1|9575.1|9586.3|9576.3|9586.3|9576.3|9585.1|9575.1|3
1635496350000|2021-10-29 08:32:30|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|1
1635496360000|2021-10-29 08:32:40|9588|9578|9588|9578|9588|9578|9588|9578|1
1635496370000|2021-10-29 08:32:50|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|1
1635496390000|2021-10-29 08:33:10|9586.8|9576.8|9585.5|9575.5|9586.8|9576.8|9585.5|9575.5|4
1635496400000|2021-10-29 08:33:20|9585.8|9575.8|9589|9579|9589|9579|9585.3|9575.3|5
1635496410000|2021-10-29 08:33:30|9588.9|9578.9|9589|9579|9589.9|9579.9|9588.8|9578.8|6
1635496420000|2021-10-29 08:33:40|9590.5|9580.5|9590.3|9580.3|9590.8|9580.8|9590.3|9580.3|4
1635496430000|2021-10-29 08:33:50|9589.3|9579.3|9587.6|9577.6|9589.3|9579.3|9585.9|9575.9|10
1635496440000|2021-10-29 08:34:00|9587.4|9577.4|9586.1|9576.1|9588|9578|9586.1|9576.1|8
1635496450000|2021-10-29 08:34:10|9586.5|9576.5|9586.6|9576.6|9586.6|9576.6|9583.8|9573.8|5
1635496460000|2021-10-29 08:34:20|9586.5|9576.5|9587|9577|9587|9577|9586.3|9576.3|4
1635496480000|2021-10-29 08:34:40|9588.6|9578.6|9586.5|9576.5|9588.6|9578.6|9586.5|9576.5|4
1635496490000|2021-10-29 08:34:50|9587.5|9577.5|9586.6|9576.6|9587.5|9577.5|9586.6|9576.6|2
1635496500000|2021-10-29 08:35:00|9587.5|9577.5|9586.9|9576.9|9587.5|9577.5|9586.6|9576.6|5
1635496510000|2021-10-29 08:35:10|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|1
1635496520000|2021-10-29 08:35:20|9586|9576|9587|9577|9587|9577|9586|9576|7
1635496530000|2021-10-29 08:35:30|9586.5|9576.5|9582.5|9572.5|9587.3|9577.3|9581.6|9571.6|8
1635496540000|2021-10-29 08:35:40|9582|9572|9584.3|9574.3|9584.3|9574.3|9580.8|9570.8|7
1635496550000|2021-10-29 08:35:50|9584.6|9574.6|9585.3|9575.3|9585.8|9575.8|9584.5|9574.5|6
1635496560000|2021-10-29 08:36:00|9586.3|9576.3|9585|9575|9586.3|9576.3|9585|9575|2
1635496570000|2021-10-29 08:36:10|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|1
1635496580000|2021-10-29 08:36:20|9586|9576|9586|9576|9586|9576|9586|9576|1
1635496590000|2021-10-29 08:36:30|9587.3|9577.3|9586.3|9576.3|9587.3|9577.3|9586.3|9576.3|4
1635496600000|2021-10-29 08:36:40|9586|9576|9584.3|9574.3|9586|9576|9584.3|9574.3|4
1635496610000|2021-10-29 08:36:50|9585.4|9575.4|9585.5|9575.5|9585.5|9575.5|9585.4|9575.4|2
1635496620000|2021-10-29 08:37:00|9585.4|9575.4|9585.4|9575.4|9585.4|9575.4|9585.4|9575.4|1
1635496630000|2021-10-29 08:37:10|9584.8|9574.8|9588.3|9578.3|9588.3|9578.3|9584.8|9574.8|6
1635496640000|2021-10-29 08:37:20|9588.5|9578.5|9594|9584|9595|9585|9588.5|9578.5|5
1635496650000|2021-10-29 08:37:30|9593.8|9583.8|9593.3|9583.3|9593.8|9583.8|9593|9583|6
1635496660000|2021-10-29 08:37:40|9593.5|9583.5|9593.8|9583.8|9595|9585|9593.5|9583.5|4
1635496670000|2021-10-29 08:37:50|9592.8|9582.8|9591.3|9581.3|9592.8|9582.8|9590.8|9580.8|5
1635496680000|2021-10-29 08:38:00|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1635496690000|2021-10-29 08:38:10|9591.4|9581.4|9593|9583|9593|9583|9591.4|9581.4|3
1635496700000|2021-10-29 08:38:20|9593.5|9583.5|9593|9583|9594.3|9584.3|9593|9583|5
1635496710000|2021-10-29 08:38:30|9592.6|9582.6|9591.4|9581.4|9592.6|9582.6|9590.8|9580.8|4
1635496720000|2021-10-29 08:38:40|9590.9|9580.9|9593.1|9583.1|9593.3|9583.3|9590.5|9580.5|12
1635496730000|2021-10-29 08:38:50|9592.9|9582.9|9594.3|9584.3|9594.3|9584.3|9592.9|9582.9|3
1635496740000|2021-10-29 08:39:00|9594|9584|9594.8|9584.8|9594.8|9584.8|9594|9584|3
1635496750000|2021-10-29 08:39:10|9594.3|9584.3|9593.8|9583.8|9594.3|9584.3|9593.8|9583.8|3
1635496780000|2021-10-29 08:39:40|9594.8|9584.8|9594.8|9584.8|9595.8|9585.8|9594.8|9584.8|4
1635496790000|2021-10-29 08:39:50|9595.3|9585.3|9594.3|9584.3|9595.3|9585.3|9594.3|9584.3|2
1635496800000|2021-10-29 08:40:00|9594|9584|9594|9584|9595|9585|9593.8|9583.8|5
1635496810000|2021-10-29 08:40:10|9593.5|9583.5|9595.5|9585.5|9595.5|9585.5|9593.5|9583.5|3
1635496820000|2021-10-29 08:40:20|9595.8|9585.8|9594.8|9584.8|9595.8|9585.8|9594.8|9584.8|4
1635496830000|2021-10-29 08:40:30|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1635496860000|2021-10-29 08:41:00|9594.8|9584.8|9594.5|9584.5|9594.8|9584.8|9594.5|9584.5|2
1635496870000|2021-10-29 08:41:10|9594.8|9584.8|9594.5|9584.5|9594.8|9584.8|9594.5|9584.5|4
1635496880000|2021-10-29 08:41:20|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1635496890000|2021-10-29 08:41:30|9594.5|9584.5|9594|9584|9594.5|9584.5|9594|9584|2
1635496920000|2021-10-29 08:42:00|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1635496950000|2021-10-29 08:42:30|9594.5|9584.5|9595.8|9585.8|9595.8|9585.8|9594.5|9584.5|3
1635496960000|2021-10-29 08:42:40|9596.3|9586.3|9597.3|9587.3|9597.3|9587.3|9596.3|9586.3|2
1635496970000|2021-10-29 08:42:50|9598|9588|9603.3|9593.3|9603.8|9593.8|9598|9588|13
1635496980000|2021-10-29 08:43:00|9603.8|9593.8|9602.3|9592.3|9603.8|9593.8|9602.3|9592.3|3
1635496990000|2021-10-29 08:43:10|9601.4|9591.4|9601.3|9591.3|9601.5|9591.5|9601|9591|4
1635497000000|2021-10-29 08:43:20|9601.6|9591.6|9601.8|9591.8|9601.8|9591.8|9601.6|9591.6|2
1635497010000|2021-10-29 08:43:30|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.3|9591.3|3
1635497030000|2021-10-29 08:43:50|9599.6|9589.6|9599|9589|9599.6|9589.6|9599|9589|5
1635497040000|2021-10-29 08:44:00|9598.8|9588.8|9597.8|9587.8|9599|9589|9597.8|9587.8|4
1635497050000|2021-10-29 08:44:10|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9596.3|9586.3|7
1635497060000|2021-10-29 08:44:20|9598|9588|9597.8|9587.8|9598.3|9588.3|9597.8|9587.8|5
1635497070000|2021-10-29 08:44:30|9597|9587|9596.8|9586.8|9597|9587|9595|9585|7
1635497080000|2021-10-29 08:44:40|9597|9587|9597|9587|9597|9587|9597|9587|1
1635497090000|2021-10-29 08:44:50|9597.8|9587.8|9599.8|9589.8|9599.8|9589.8|9597.8|9587.8|4
1635497100000|2021-10-29 08:45:00|9599.5|9589.5|9599.3|9589.3|9599.5|9589.5|9599.3|9589.3|2
1635497110000|2021-10-29 08:45:10|9599.8|9589.8|9599.3|9589.3|9599.8|9589.8|9599.3|9589.3|2
1635497120000|2021-10-29 08:45:20|9599.5|9589.5|9602.1|9592.1|9602.4|9592.4|9599.5|9589.5|3
1635497130000|2021-10-29 08:45:30|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|1
1635497140000|2021-10-29 08:45:40|9602|9592|9603|9593|9603.1|9593.1|9601.4|9591.4|9
1635497150000|2021-10-29 08:45:50|9602.4|9592.4|9602|9592|9603.8|9593.8|9602|9592|6
1635497160000|2021-10-29 08:46:00|9601.8|9591.8|9600.8|9590.8|9601.8|9591.8|9600.5|9590.5|4
1635497170000|2021-10-29 08:46:10|9600.5|9590.5|9600.3|9590.3|9600.5|9590.5|9600.3|9590.3|2
1635497180000|2021-10-29 08:46:20|9599.8|9589.8|9599.3|9589.3|9599.8|9589.8|9599.3|9589.3|3
1635497200000|2021-10-29 08:46:40|9599.5|9589.5|9599|9589|9599.5|9589.5|9599|9589|2
1635497230000|2021-10-29 08:47:10|9598.8|9588.8|9597.3|9587.3|9598.8|9588.8|9596.8|9586.8|6
1635497240000|2021-10-29 08:47:20|9597|9587|9597.8|9587.8|9597.8|9587.8|9597|9587|3
1635497250000|2021-10-29 08:47:30|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1635497260000|2021-10-29 08:47:40|9598|9588|9598|9588|9598|9588|9598|9588|1
1635497270000|2021-10-29 08:47:50|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598|9588|3
1635497280000|2021-10-29 08:48:00|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1635497290000|2021-10-29 08:48:10|9598|9588|9597.5|9587.5|9599|9589|9597.5|9587.5|3
1635497300000|2021-10-29 08:48:20|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|1
1635497310000|2021-10-29 08:48:30|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1635497320000|2021-10-29 08:48:40|9596|9586|9598.9|9588.9|9598.9|9588.9|9595.8|9585.8|3
1635497340000|2021-10-29 08:49:00|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|1
1635497360000|2021-10-29 08:49:20|9600.3|9590.3|9598.9|9588.9|9600.3|9590.3|9597.3|9587.3|4
1635497370000|2021-10-29 08:49:30|9599|9589|9600.3|9590.3|9600.3|9590.3|9598.8|9588.8|4
1635497380000|2021-10-29 08:49:40|9599.6|9589.6|9599.3|9589.3|9599.6|9589.6|9598.9|9588.9|4
1635497400000|2021-10-29 08:50:00|9598.5|9588.5|9597.8|9587.8|9598.5|9588.5|9597.8|9587.8|2
1635497410000|2021-10-29 08:50:10|9598.8|9588.8|9600.4|9590.4|9600.4|9590.4|9597.3|9587.3|6
1635497420000|2021-10-29 08:50:20|9600.1|9590.1|9600.8|9590.8|9600.8|9590.8|9600.1|9590.1|2
1635497430000|2021-10-29 08:50:30|9601|9591|9600.3|9590.3|9601.3|9591.3|9599.8|9589.8|5
1635497440000|2021-10-29 08:50:40|9599.5|9589.5|9598|9588|9600.3|9590.3|9598|9588|4
1635497450000|2021-10-29 08:50:50|9599.3|9589.3|9599.8|9589.8|9599.8|9589.8|9599.3|9589.3|2
1635497460000|2021-10-29 08:51:00|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|1
1635497470000|2021-10-29 08:51:10|9599.3|9589.3|9599.8|9589.8|9599.8|9589.8|9599.3|9589.3|6
1635497480000|2021-10-29 08:51:20|9600|9590|9600|9590|9600|9590|9600|9590|1
1635497490000|2021-10-29 08:51:30|9599.5|9589.5|9600.3|9590.3|9600.3|9590.3|9599|9589|4
1635497520000|2021-10-29 08:52:00|9600|9590|9601.8|9591.8|9601.8|9591.8|9600|9590|3
1635497530000|2021-10-29 08:52:10|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1635497540000|2021-10-29 08:52:20|9603|9593|9604|9594|9604|9594|9603|9593|3
1635497550000|2021-10-29 08:52:30|9605|9595|9606.3|9596.3|9606.3|9596.3|9605|9595|5
1635497560000|2021-10-29 08:52:40|9607.9|9597.9|9610.3|9600.3|9610.3|9600.3|9607.9|9597.9|5
1635497570000|2021-10-29 08:52:50|9610.6|9600.6|9612.1|9602.1|9612.1|9602.1|9610.6|9600.6|2
1635497580000|2021-10-29 08:53:00|9611.9|9601.9|9609.8|9599.8|9611.9|9601.9|9609.8|9599.8|4
1635497590000|2021-10-29 08:53:10|9610.5|9600.5|9610.9|9600.9|9611.5|9601.5|9609.8|9599.8|8
1635497600000|2021-10-29 08:53:20|9610.1|9600.1|9606.3|9596.3|9610.1|9600.1|9606.3|9596.3|3
1635497620000|2021-10-29 08:53:40|9605.4|9595.4|9606|9596|9606|9596|9605.4|9595.4|2
1635497630000|2021-10-29 08:53:50|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|1
1635497640000|2021-10-29 08:54:00|9605.5|9595.5|9604.8|9594.8|9605.5|9595.5|9604.8|9594.8|2
1635497650000|2021-10-29 08:54:10|9603.3|9593.3|9602.8|9592.8|9603.3|9593.3|9602.8|9592.8|3
1635497660000|2021-10-29 08:54:20|9605.1|9595.1|9607.6|9597.6|9607.6|9597.6|9605.1|9595.1|2
1635497670000|2021-10-29 08:54:30|9607.3|9597.3|9606.5|9596.5|9608.5|9598.5|9606.5|9596.5|4
1635497680000|2021-10-29 08:54:40|9606|9596|9606.1|9596.1|9606.4|9596.4|9606|9596|5
1635497690000|2021-10-29 08:54:50|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|1
1635497700000|2021-10-29 08:55:00|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|1
1635497710000|2021-10-29 08:55:10|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|1
1635497720000|2021-10-29 08:55:20|9605|9595|9608.8|9598.8|9608.8|9598.8|9604.8|9594.8|9
1635497730000|2021-10-29 08:55:30|9609|9599|9609.8|9599.8|9609.8|9599.8|9609|9599|2
1635497740000|2021-10-29 08:55:40|9610.3|9600.3|9611.3|9601.3|9611.8|9601.8|9610.3|9600.3|7
1635497750000|2021-10-29 08:55:50|9610.8|9600.8|9611|9601|9611.3|9601.3|9610.8|9600.8|3
1635497760000|2021-10-29 08:56:00|9610.5|9600.5|9608.4|9598.4|9610.5|9600.5|9608.4|9598.4|3
1635497770000|2021-10-29 08:56:10|9608.6|9598.6|9607.4|9597.4|9608.6|9598.6|9607.4|9597.4|6
1635497780000|2021-10-29 08:56:20|9606.5|9596.5|9605|9595|9606.5|9596.5|9605|9595|3
1635497790000|2021-10-29 08:56:30|9604.8|9594.8|9605.8|9595.8|9605.8|9595.8|9604.8|9594.8|2
1635497800000|2021-10-29 08:56:40|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|1
1635497810000|2021-10-29 08:56:50|9605.3|9595.3|9604.8|9594.8|9605.5|9595.5|9604.8|9594.8|4
1635497820000|2021-10-29 08:57:00|9605.3|9595.3|9606.8|9596.8|9606.8|9596.8|9605.3|9595.3|2
1635497830000|2021-10-29 08:57:10|9607.3|9597.3|9606.8|9596.8|9607.3|9597.3|9606.8|9596.8|2
1635497840000|2021-10-29 08:57:20|9606.5|9596.5|9605.5|9595.5|9606.5|9596.5|9605.3|9595.3|5
1635497850000|2021-10-29 08:57:30|9605.3|9595.3|9605|9595|9605.3|9595.3|9605|9595|4
1635497860000|2021-10-29 08:57:40|9605.3|9595.3|9604.8|9594.8|9605.3|9595.3|9604.8|9594.8|3
1635497880000|2021-10-29 08:58:00|9604.5|9594.5|9603.8|9593.8|9604.5|9594.5|9603.8|9593.8|3
1635497890000|2021-10-29 08:58:10|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604|9594|3
1635497900000|2021-10-29 08:58:20|9604.8|9594.8|9606|9596|9606|9596|9604.8|9594.8|3
1635497910000|2021-10-29 08:58:30|9606.3|9596.3|9605.8|9595.8|9606.3|9596.3|9605.8|9595.8|2
1635497920000|2021-10-29 08:58:40|9606|9596|9606|9596|9606.5|9596.5|9606|9596|3
1635497940000|2021-10-29 08:59:00|9605.8|9595.8|9605.3|9595.3|9606|9596|9605.3|9595.3|5
1635497950000|2021-10-29 08:59:10|9605|9595|9605|9595|9605|9595|9605|9595|1
1635497960000|2021-10-29 08:59:20|9604.8|9594.8|9603|9593|9604.8|9594.8|9603|9593|5
1635497970000|2021-10-29 08:59:30|9602.8|9592.8|9601.5|9591.5|9602.8|9592.8|9601.5|9591.5|5
1635497980000|2021-10-29 08:59:40|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|1
1635497990000|2021-10-29 08:59:50|9601|9591|9601.8|9591.8|9601.8|9591.8|9601|9591|2
1635498000000|2021-10-29 09:00:00|9601|9591|9601|9591|9601.5|9591.5|9600.5|9590.5|4
1635498010000|2021-10-29 09:00:10|9601.5|9591.5|9602.3|9592.3|9602.8|9592.8|9601.5|9591.5|4
1635498020000|2021-10-29 09:00:20|9601.8|9591.8|9602.3|9592.3|9602.8|9592.8|9601.8|9591.8|3
1635498030000|2021-10-29 09:00:30|9601.4|9591.4|9601.3|9591.3|9601.8|9591.8|9601.3|9591.3|4
1635498040000|2021-10-29 09:00:40|9601.8|9591.8|9601.3|9591.3|9602.3|9592.3|9601.3|9591.3|4
1635498050000|2021-10-29 09:00:50|9601|9591|9600.3|9590.3|9601|9591|9600.3|9590.3|7
1635498060000|2021-10-29 09:01:00|9601.3|9591.3|9600.5|9590.5|9601.3|9591.3|9599.8|9589.8|8
1635498070000|2021-10-29 09:01:10|9601.3|9591.3|9602.3|9592.3|9602.8|9592.8|9601.3|9591.3|4
1635498080000|2021-10-29 09:01:20|9602|9592|9602|9592|9602|9592|9600.8|9590.8|5
1635498090000|2021-10-29 09:01:30|9602.3|9592.3|9602.5|9592.5|9602.5|9592.5|9602|9592|3
1635498100000|2021-10-29 09:01:40|9602.8|9592.8|9603.8|9593.8|9603.8|9593.8|9602.8|9592.8|4
1635498110000|2021-10-29 09:01:50|9605|9595|9605.3|9595.3|9605.3|9595.3|9605|9595|2
1635498120000|2021-10-29 09:02:00|9605|9595|9605|9595|9605|9595|9604.5|9594.5|3
1635498130000|2021-10-29 09:02:10|9605.5|9595.5|9606|9596|9606|9596|9605.5|9595.5|3
1635498140000|2021-10-29 09:02:20|9606.8|9596.8|9607.8|9597.8|9607.8|9597.8|9606.8|9596.8|4
1635498150000|2021-10-29 09:02:30|9607.9|9597.9|9602|9592|9607.9|9597.9|9602|9592|7
1635498160000|2021-10-29 09:02:40|9601.8|9591.8|9601.3|9591.3|9601.8|9591.8|9601.3|9591.3|3
1635498170000|2021-10-29 09:02:50|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|9601.5|9591.5|3
1635498180000|2021-10-29 09:03:00|9602|9592|9602|9592|9602|9592|9602|9592|1
1635498190000|2021-10-29 09:03:10|9602.3|9592.3|9602.5|9592.5|9602.5|9592.5|9602.3|9592.3|2
1635498210000|2021-10-29 09:03:30|9602.8|9592.8|9604|9594|9604|9594|9602.8|9592.8|2
1635498220000|2021-10-29 09:03:40|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1635498230000|2021-10-29 09:03:50|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1635498240000|2021-10-29 09:04:00|9604|9594|9604.5|9594.5|9604.8|9594.8|9604|9594|8
1635498270000|2021-10-29 09:04:30|9605.4|9595.4|9606|9596|9606.1|9596.1|9605.4|9595.4|4
1635498280000|2021-10-29 09:04:40|9606.3|9596.3|9608.8|9598.8|9608.8|9598.8|9606.3|9596.3|4
1635498290000|2021-10-29 09:04:50|9608.5|9598.5|9608|9598|9608.5|9598.5|9607.8|9597.8|4
1635498300000|2021-10-29 09:05:00|9607.8|9597.8|9604.5|9594.5|9607.8|9597.8|9604.5|9594.5|5
1635498310000|2021-10-29 09:05:10|9602.6|9592.6|9601|9591|9602.6|9592.6|9601|9591|2
1635498320000|2021-10-29 09:05:20|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1635498330000|2021-10-29 09:05:30|9598.3|9588.3|9598.5|9588.5|9598.5|9588.5|9598.3|9588.3|2
1635498340000|2021-10-29 09:05:40|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1635498350000|2021-10-29 09:05:50|9599|9589|9598.8|9588.8|9599|9589|9598.8|9588.8|2
1635498360000|2021-10-29 09:06:00|9599|9589|9603.6|9593.6|9603.8|9593.8|9599|9589|6
1635498370000|2021-10-29 09:06:10|9603|9593|9603.8|9593.8|9603.8|9593.8|9603|9593|5
1635498380000|2021-10-29 09:06:20|9603.5|9593.5|9602|9592|9603.5|9593.5|9602|9592|5
1635498390000|2021-10-29 09:06:30|9602.5|9592.5|9601.8|9591.8|9602.5|9592.5|9601.8|9591.8|5
1635498400000|2021-10-29 09:06:40|9601.5|9591.5|9601.5|9591.5|9602|9592|9601.5|9591.5|3
1635498410000|2021-10-29 09:06:50|9601|9591|9601|9591|9601|9591|9601|9591|1
1635498420000|2021-10-29 09:07:00|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|1
1635498430000|2021-10-29 09:07:10|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|1
1635498450000|2021-10-29 09:07:30|9601.4|9591.4|9601.4|9591.4|9601.4|9591.4|9601.4|9591.4|1
1635498460000|2021-10-29 09:07:40|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1635498490000|2021-10-29 09:08:10|9601|9591|9601|9591|9601|9591|9601|9591|1
1635498510000|2021-10-29 09:08:30|9600.5|9590.5|9599.4|9589.4|9600.5|9590.5|9599.4|9589.4|3
1635498530000|2021-10-29 09:08:50|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|1
1635498550000|2021-10-29 09:09:10|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1635498570000|2021-10-29 09:09:30|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|1
1635498610000|2021-10-29 09:10:10|9600.5|9590.5|9600.3|9590.3|9600.5|9590.5|9600.3|9590.3|2
1635498650000|2021-10-29 09:10:50|9600.5|9590.5|9600.8|9590.8|9600.8|9590.8|9600.5|9590.5|4
1635498700000|2021-10-29 09:11:40|9601|9591|9603|9593|9604|9594|9601|9591|5
1635498710000|2021-10-29 09:11:50|9603.5|9593.5|9607.3|9597.3|9607.3|9597.3|9603.5|9593.5|7
1635498720000|2021-10-29 09:12:00|9607|9597|9607.3|9597.3|9607.5|9597.5|9607|9597|4
1635498730000|2021-10-29 09:12:10|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|1
1635498740000|2021-10-29 09:12:20|9608|9598|9608.3|9598.3|9608.3|9598.3|9608|9598|2
1635498750000|2021-10-29 09:12:30|9608.8|9598.8|9607.3|9597.3|9609|9599|9607.3|9597.3|6
1635498760000|2021-10-29 09:12:40|9608.3|9598.3|9608.5|9598.5|9608.5|9598.5|9608.3|9598.3|2
1635498770000|2021-10-29 09:12:50|9606.8|9596.8|9606.3|9596.3|9606.8|9596.8|9606.1|9596.1|5
1635498790000|2021-10-29 09:13:10|9606|9596|9606.5|9596.5|9606.5|9596.5|9606|9596|2
1635498800000|2021-10-29 09:13:20|9606.8|9596.8|9607|9597|9607|9597|9606.8|9596.8|2
1635498810000|2021-10-29 09:13:30|9606.8|9596.8|9607.3|9597.3|9607.3|9597.3|9606.8|9596.8|4
1635498820000|2021-10-29 09:13:40|9608|9598|9609.8|9599.8|9609.8|9599.8|9608|9598|2
1635498830000|2021-10-29 09:13:50|9610.8|9600.8|9606.8|9596.8|9611.4|9601.4|9606.8|9596.8|7
1635498840000|2021-10-29 09:14:00|9607|9597|9608.8|9598.8|9609|9599|9606.8|9596.8|8
1635498850000|2021-10-29 09:14:10|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9608.3|9598.3|8
1635498860000|2021-10-29 09:14:20|9609|9599|9609|9599|9609|9599|9608.8|9598.8|3
1635498870000|2021-10-29 09:14:30|9609.3|9599.3|9607.6|9597.6|9609.8|9599.8|9607.6|9597.6|5
1635498880000|2021-10-29 09:14:40|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1635498890000|2021-10-29 09:14:50|9607.3|9597.3|9605.3|9595.3|9608|9598|9605.3|9595.3|5
1635498900000|2021-10-29 09:15:00|9605.8|9595.8|9602.8|9592.8|9605.8|9595.8|9602.8|9592.8|5
1635498910000|2021-10-29 09:15:10|9603|9593|9605.5|9595.5|9606.3|9596.3|9603|9593|6
1635498920000|2021-10-29 09:15:20|9604.8|9594.8|9603.8|9593.8|9605|9595|9603.5|9593.5|4
1635498930000|2021-10-29 09:15:30|9604|9594|9603.8|9593.8|9604|9594|9603.8|9593.8|2
1635498940000|2021-10-29 09:15:40|9604|9594|9604.3|9594.3|9604.3|9594.3|9604|9594|2
1635498950000|2021-10-29 09:15:50|9604.5|9594.5|9602.3|9592.3|9604.8|9594.8|9601.3|9591.3|5
1635498960000|2021-10-29 09:16:00|9602|9592|9601.8|9591.8|9602|9592|9601.3|9591.3|4
1635498980000|2021-10-29 09:16:20|9602.3|9592.3|9601.8|9591.8|9602.3|9592.3|9601.3|9591.3|4
1635498990000|2021-10-29 09:16:30|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1635499000000|2021-10-29 09:16:40|9603.3|9593.3|9603.5|9593.5|9603.5|9593.5|9603.3|9593.3|2
1635499010000|2021-10-29 09:16:50|9602.5|9592.5|9601.8|9591.8|9602.5|9592.5|9601.8|9591.8|2
1635499020000|2021-10-29 09:17:00|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1635499030000|2021-10-29 09:17:10|9601.8|9591.8|9601.5|9591.5|9601.8|9591.8|9601.5|9591.5|2
1635499050000|2021-10-29 09:17:30|9601|9591|9599.8|9589.8|9601|9591|9599.8|9589.8|2
1635499060000|2021-10-29 09:17:40|9599.3|9589.3|9602.8|9592.8|9602.8|9592.8|9599.3|9589.3|7
1635499070000|2021-10-29 09:17:50|9602.5|9592.5|9600.5|9590.5|9602.5|9592.5|9600.3|9590.3|9
1635499080000|2021-10-29 09:18:00|9600.3|9590.3|9599.3|9589.3|9600.3|9590.3|9599|9589|10
1635499090000|2021-10-29 09:18:10|9599|9589|9599.3|9589.3|9599.3|9589.3|9598.3|9588.3|4
1635499100000|2021-10-29 09:18:20|9600.3|9590.3|9600.8|9590.8|9601.5|9591.5|9599|9589|5
1635499110000|2021-10-29 09:18:30|9600.5|9590.5|9598.8|9588.8|9600.5|9590.5|9598.8|9588.8|6
1635499120000|2021-10-29 09:18:40|9598.3|9588.3|9598.5|9588.5|9598.5|9588.5|9598.3|9588.3|2
1635499130000|2021-10-29 09:18:50|9598.3|9588.3|9596.3|9586.3|9598.3|9588.3|9596.3|9586.3|4
1635499140000|2021-10-29 09:19:00|9596.5|9586.5|9597.5|9587.5|9598.3|9588.3|9596.5|9586.5|8
1635499150000|2021-10-29 09:19:10|9597|9587|9596|9586|9597|9587|9596|9586|3
1635499160000|2021-10-29 09:19:20|9595.8|9585.8|9597.4|9587.4|9597.4|9587.4|9595.8|9585.8|4
1635499170000|2021-10-29 09:19:30|9598.5|9588.5|9597.3|9587.3|9598.5|9588.5|9597.3|9587.3|3
1635499180000|2021-10-29 09:19:40|9597|9587|9597|9587|9597|9587|9596.5|9586.5|3
1635499190000|2021-10-29 09:19:50|9597.3|9587.3|9598|9588|9598.5|9588.5|9596.8|9586.8|9
1635499200000|2021-10-29 09:20:00|9597.8|9587.8|9598.5|9588.5|9598.8|9588.8|9597.5|9587.5|4
1635499210000|2021-10-29 09:20:10|9598.8|9588.8|9599|9589|9600.3|9590.3|9598.3|9588.3|9
1635499220000|2021-10-29 09:20:20|9598.8|9588.8|9598.5|9588.5|9598.8|9588.8|9597.5|9587.5|7
1635499230000|2021-10-29 09:20:30|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1635499240000|2021-10-29 09:20:40|9597.5|9587.5|9593.8|9583.8|9597.5|9587.5|9593.8|9583.8|8
1635499250000|2021-10-29 09:20:50|9594.3|9584.3|9595.8|9585.8|9595.8|9585.8|9594.3|9584.3|6
1635499260000|2021-10-29 09:21:00|9596.3|9586.3|9595.5|9585.5|9596.3|9586.3|9595|9585|6
1635499280000|2021-10-29 09:21:20|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1635499290000|2021-10-29 09:21:30|9595.5|9585.5|9594.5|9584.5|9595.5|9585.5|9594.5|9584.5|5
1635499300000|2021-10-29 09:21:40|9596|9586|9595.5|9585.5|9596|9586|9595.5|9585.5|2
1635499310000|2021-10-29 09:21:50|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1635499320000|2021-10-29 09:22:00|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|1
1635499330000|2021-10-29 09:22:10|9595.8|9585.8|9596.3|9586.3|9596.8|9586.8|9595.5|9585.5|4
1635499340000|2021-10-29 09:22:20|9595.3|9585.3|9596.5|9586.5|9597.5|9587.5|9595.3|9585.3|7
1635499350000|2021-10-29 09:22:30|9596|9586|9596.8|9586.8|9596.8|9586.8|9596|9586|4
1635499360000|2021-10-29 09:22:40|9597.5|9587.5|9596.8|9586.8|9598|9588|9596.8|9586.8|3
1635499370000|2021-10-29 09:22:50|9598|9588|9596.8|9586.8|9598|9588|9596.8|9586.8|2
1635499380000|2021-10-29 09:23:00|9598|9588|9596.3|9586.3|9598|9588|9596.3|9586.3|6
1635499390000|2021-10-29 09:23:10|9596.8|9586.8|9598.8|9588.8|9598.8|9588.8|9596.8|9586.8|8
1635499400000|2021-10-29 09:23:20|9599|9589|9599|9589|9599|9589|9599|9589|1
1635499410000|2021-10-29 09:23:30|9600|9590|9600.5|9590.5|9600.5|9590.5|9600|9590|3
1635499420000|2021-10-29 09:23:40|9600.3|9590.3|9600|9590|9600.3|9590.3|9599.3|9589.3|9
1635499430000|2021-10-29 09:23:50|9600.3|9590.3|9598.8|9588.8|9600.3|9590.3|9597.8|9587.8|10
1635499440000|2021-10-29 09:24:00|9599|9589|9598.3|9588.3|9599.8|9589.8|9598.3|9588.3|8
1635499450000|2021-10-29 09:24:10|9597.8|9587.8|9598.6|9588.6|9598.6|9588.6|9597.3|9587.3|4
1635499460000|2021-10-29 09:24:20|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1635499480000|2021-10-29 09:24:40|9600|9590|9597.8|9587.8|9600|9590|9597.4|9587.4|5
1635499490000|2021-10-29 09:24:50|9597.3|9587.3|9597.8|9587.8|9597.8|9587.8|9597.3|9587.3|2
1635499500000|2021-10-29 09:25:00|9598.3|9588.3|9600|9590|9600|9590|9598.3|9588.3|4
1635499510000|2021-10-29 09:25:10|9599.8|9589.8|9597.5|9587.5|9599.8|9589.8|9597.5|9587.5|5
1635499520000|2021-10-29 09:25:20|9597|9587|9597.5|9587.5|9597.5|9587.5|9597|9587|2
1635499540000|2021-10-29 09:25:40|9597|9587|9596|9586|9597|9587|9596|9586|2
1635499560000|2021-10-29 09:26:00|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1635499570000|2021-10-29 09:26:10|9596.3|9586.3|9598.5|9588.5|9598.8|9588.8|9596.3|9586.3|6
1635499580000|2021-10-29 09:26:20|9597.3|9587.3|9596.8|9586.8|9597.5|9587.5|9596.8|9586.8|4
1635499590000|2021-10-29 09:26:30|9597|9587|9597.5|9587.5|9597.5|9587.5|9597|9587|6
1635499600000|2021-10-29 09:26:40|9598|9588|9598.5|9588.5|9598.5|9588.5|9598|9588|2
1635499610000|2021-10-29 09:26:50|9598.8|9588.8|9598|9588|9598.8|9588.8|9597.3|9587.3|5
1635499620000|2021-10-29 09:27:00|9597.5|9587.5|9598|9588|9598|9588|9597.5|9587.5|3
1635499630000|2021-10-29 09:27:10|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.3|9587.3|4
1635499640000|2021-10-29 09:27:20|9597.5|9587.5|9597.8|9587.8|9597.8|9587.8|9597.3|9587.3|3
1635499650000|2021-10-29 09:27:30|9598|9588|9596.8|9586.8|9598|9588|9596.3|9586.3|8
1635499680000|2021-10-29 09:28:00|9597|9587|9597|9587|9597|9587|9597|9587|1
1635499690000|2021-10-29 09:28:10|9597.3|9587.3|9599.5|9589.5|9599.5|9589.5|9597.3|9587.3|8
1635499700000|2021-10-29 09:28:20|9599.3|9589.3|9597.8|9587.8|9599.3|9589.3|9597.8|9587.8|3
1635499720000|2021-10-29 09:28:40|9597.3|9587.3|9598|9588|9598|9588|9596.8|9586.8|6
1635499740000|2021-10-29 09:29:00|9598.8|9588.8|9596.3|9586.3|9598.8|9588.8|9596.3|9586.3|7
1635499750000|2021-10-29 09:29:10|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1635499760000|2021-10-29 09:29:20|9597.3|9587.3|9596|9586|9597.8|9587.8|9595.3|9585.3|7
1635499770000|2021-10-29 09:29:30|9595.3|9585.3|9596.4|9586.4|9596.4|9586.4|9595.3|9585.3|3
1635499780000|2021-10-29 09:29:40|9596.3|9586.3|9596.8|9586.8|9596.8|9586.8|9596.3|9586.3|2
1635499790000|2021-10-29 09:29:50|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|1
1635499800000|2021-10-29 09:30:00|9597.5|9587.5|9595.8|9585.8|9597.5|9587.5|9595.8|9585.8|3
1635499810000|2021-10-29 09:30:10|9595.5|9585.5|9595|9585|9595.5|9585.5|9594.8|9584.8|3
1635499820000|2021-10-29 09:30:20|9595.8|9585.8|9596.4|9586.4|9596.4|9586.4|9595.3|9585.3|7
1635499830000|2021-10-29 09:30:30|9597.3|9587.3|9596|9586|9597.3|9587.3|9596|9586|2
1635499860000|2021-10-29 09:31:00|9595.3|9585.3|9595.8|9585.8|9596.5|9586.5|9595|9585|7
1635499870000|2021-10-29 09:31:10|9595.5|9585.5|9595.8|9585.8|9595.8|9585.8|9595.5|9585.5|2
1635499900000|2021-10-29 09:31:40|9595|9585|9595|9585|9595|9585|9595|9585|1
1635499920000|2021-10-29 09:32:00|9595.8|9585.8|9595|9585|9595.8|9585.8|9595|9585|2
1635499930000|2021-10-29 09:32:10|9595.8|9585.8|9596.8|9586.8|9596.8|9586.8|9595.8|9585.8|2
1635499940000|2021-10-29 09:32:20|9597.3|9587.3|9596.5|9586.5|9597.3|9587.3|9596.5|9586.5|2
1635499960000|2021-10-29 09:32:40|9597.8|9587.8|9598.8|9588.8|9598.8|9588.8|9597.8|9587.8|3
1635499970000|2021-10-29 09:32:50|9599.5|9589.5|9598.3|9588.3|9599.5|9589.5|9598.3|9588.3|5
1635499980000|2021-10-29 09:33:00|9599.5|9589.5|9598.8|9588.8|9599.5|9589.5|9598.3|9588.3|3
1635499990000|2021-10-29 09:33:10|9598.3|9588.3|9598.8|9588.8|9598.8|9588.8|9598.3|9588.3|2
1635500000000|2021-10-29 09:33:20|9598.3|9588.3|9597.3|9587.3|9598.3|9588.3|9597.3|9587.3|3
1635500020000|2021-10-29 09:33:40|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1635500030000|2021-10-29 09:33:50|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1635500050000|2021-10-29 09:34:10|9597|9587|9597|9587|9597|9587|9596.5|9586.5|3
1635500080000|2021-10-29 09:34:40|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1635500100000|2021-10-29 09:35:00|9597.5|9587.5|9597.8|9587.8|9597.8|9587.8|9597.5|9587.5|2
1635500120000|2021-10-29 09:35:20|9598.3|9588.3|9598.8|9588.8|9598.8|9588.8|9598.3|9588.3|2
1635500130000|2021-10-29 09:35:30|9598.3|9588.3|9598.8|9588.8|9598.8|9588.8|9598.3|9588.3|2
1635500150000|2021-10-29 09:35:50|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1635500170000|2021-10-29 09:36:10|9597.8|9587.8|9598.5|9588.5|9598.5|9588.5|9597.5|9587.5|5
1635500190000|2021-10-29 09:36:30|9599.5|9589.5|9598.5|9588.5|9599.5|9589.5|9598.5|9588.5|3
1635500200000|2021-10-29 09:36:40|9598|9588|9596.8|9586.8|9598|9588|9596.8|9586.8|3
1635500210000|2021-10-29 09:36:50|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|1
1635500230000|2021-10-29 09:37:10|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1635500250000|2021-10-29 09:37:30|9597|9587|9597.8|9587.8|9597.8|9587.8|9597|9587|2
1635500260000|2021-10-29 09:37:40|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1635500280000|2021-10-29 09:38:00|9598|9588|9598|9588|9598|9588|9598|9588|1
1635500290000|2021-10-29 09:38:10|9597.8|9587.8|9597.5|9587.5|9597.8|9587.8|9597.5|9587.5|2
1635500300000|2021-10-29 09:38:20|9597.3|9587.3|9596.3|9586.3|9597.3|9587.3|9595|9585|6
1635500310000|2021-10-29 09:38:30|9596|9586|9595.5|9585.5|9596|9586|9595.5|9585.5|3
1635500320000|2021-10-29 09:38:40|9595.3|9585.3|9595|9585|9595.3|9585.3|9595|9585|2
1635500360000|2021-10-29 09:39:20|9595.3|9585.3|9596.3|9586.3|9596.3|9586.3|9595.3|9585.3|4
1635500390000|2021-10-29 09:39:50|9596.8|9586.8|9597.8|9587.8|9597.8|9587.8|9596.8|9586.8|2
1635500400000|2021-10-29 09:40:00|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9596.8|9586.8|3
1635500410000|2021-10-29 09:40:10|9597|9587|9597|9587|9597|9587|9597|9587|1
1635500420000|2021-10-29 09:40:20|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1635500430000|2021-10-29 09:40:30|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1635500440000|2021-10-29 09:40:40|9597.5|9587.5|9599|9589|9599|9589|9597.5|9587.5|3
1635500450000|2021-10-29 09:40:50|9598.8|9588.8|9595.1|9585.1|9598.8|9588.8|9595.1|9585.1|4
1635500460000|2021-10-29 09:41:00|9595.3|9585.3|9593.5|9583.5|9595.3|9585.3|9593.5|9583.5|4
1635500470000|2021-10-29 09:41:10|9594.5|9584.5|9591.5|9581.5|9594.5|9584.5|9591.5|9581.5|4
1635500480000|2021-10-29 09:41:20|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|1
1635500490000|2021-10-29 09:41:30|9591|9581|9589.5|9579.5|9591|9581|9589.5|9579.5|6
1635500500000|2021-10-29 09:41:40|9589|9579|9589|9579|9589|9579|9589|9579|1
1635500510000|2021-10-29 09:41:50|9588.5|9578.5|9592.6|9582.6|9592.6|9582.6|9588.5|9578.5|6
1635500520000|2021-10-29 09:42:00|9592.9|9582.9|9593|9583|9593|9583|9592.9|9582.9|2
1635500530000|2021-10-29 09:42:10|9593.3|9583.3|9595.3|9585.3|9595.3|9585.3|9593.3|9583.3|3
1635500540000|2021-10-29 09:42:20|9595|9585|9594.5|9584.5|9595|9585|9594.5|9584.5|4
1635500550000|2021-10-29 09:42:30|9595|9585|9594.5|9584.5|9595|9585|9594.5|9584.5|3
1635500570000|2021-10-29 09:42:50|9594.3|9584.3|9593.5|9583.5|9594.5|9584.5|9593.5|9583.5|8
1635500580000|2021-10-29 09:43:00|9594|9584|9598.8|9588.8|9599.8|9589.8|9594|9584|7
1635500590000|2021-10-29 09:43:10|9598.3|9588.3|9597.5|9587.5|9598.3|9588.3|9597.5|9587.5|6
1635500600000|2021-10-29 09:43:20|9597.8|9587.8|9597.5|9587.5|9597.8|9587.8|9597|9587|4
1635500610000|2021-10-29 09:43:30|9597.8|9587.8|9598.5|9588.5|9599|9589|9597.8|9587.8|6
1635500620000|2021-10-29 09:43:40|9599|9589|9599.8|9589.8|9599.8|9589.8|9599|9589|3
1635500630000|2021-10-29 09:43:50|9598.8|9588.8|9599.8|9589.8|9600|9590|9598|9588|6
1635500640000|2021-10-29 09:44:00|9600.3|9590.3|9600.5|9590.5|9600.8|9590.8|9600.3|9590.3|3
1635500650000|2021-10-29 09:44:10|9601.8|9591.8|9601.5|9591.5|9601.8|9591.8|9601.5|9591.5|4
1635500660000|2021-10-29 09:44:20|9601.8|9591.8|9602.5|9592.5|9602.5|9592.5|9601.8|9591.8|2
1635500670000|2021-10-29 09:44:30|9602.8|9592.8|9602.5|9592.5|9602.8|9592.8|9601.8|9591.8|4
1635500680000|2021-10-29 09:44:40|9603|9593|9603|9593|9603.3|9593.3|9603|9593|5
1635500690000|2021-10-29 09:44:50|9602.5|9592.5|9603|9593|9603|9593|9602.5|9592.5|2
1635500700000|2021-10-29 09:45:00|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9602.5|9592.5|7
1635500710000|2021-10-29 09:45:10|9603.5|9593.5|9603.3|9593.3|9603.8|9593.8|9603|9593|5
1635500720000|2021-10-29 09:45:20|9603|9593|9602.3|9592.3|9603|9593|9602.3|9592.3|3
1635500730000|2021-10-29 09:45:30|9602.5|9592.5|9602.3|9592.3|9602.5|9592.5|9602.3|9592.3|2
1635500740000|2021-10-29 09:45:40|9601.4|9591.4|9602.5|9592.5|9603|9593|9601.4|9591.4|6
1635500750000|2021-10-29 09:45:50|9602.8|9592.8|9603.3|9593.3|9603.3|9593.3|9602.8|9592.8|3
1635500760000|2021-10-29 09:46:00|9605.5|9595.5|9606.4|9596.4|9606.4|9596.4|9605.5|9595.5|3
1635500770000|2021-10-29 09:46:10|9606.3|9596.3|9607.5|9597.5|9607.5|9597.5|9606.1|9596.1|4
1635500790000|2021-10-29 09:46:30|9607.3|9597.3|9607|9597|9607.3|9597.3|9607|9597|2
1635500800000|2021-10-29 09:46:40|9606.8|9596.8|9606|9596|9606.8|9596.8|9606|9596|3
1635500810000|2021-10-29 09:46:50|9605.8|9595.8|9607.5|9597.5|9607.5|9597.5|9605.8|9595.8|8
1635500820000|2021-10-29 09:47:00|9608.8|9598.8|9608.5|9598.5|9608.8|9598.8|9608|9598|3
1635500830000|2021-10-29 09:47:10|9608.8|9598.8|9609.3|9599.3|9609.3|9599.3|9608.8|9598.8|2
1635500850000|2021-10-29 09:47:30|9609.5|9599.5|9609.3|9599.3|9609.5|9599.5|9609.3|9599.3|2
1635500880000|2021-10-29 09:48:00|9609.5|9599.5|9610.1|9600.1|9610.1|9600.1|9609.5|9599.5|3
1635500890000|2021-10-29 09:48:10|9609.6|9599.6|9608.8|9598.8|9609.6|9599.6|9608.3|9598.3|4
1635500900000|2021-10-29 09:48:20|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9608.8|9598.8|3
1635500920000|2021-10-29 09:48:40|9608.8|9598.8|9609.3|9599.3|9609.3|9599.3|9608.8|9598.8|4
1635500940000|2021-10-29 09:49:00|9609.8|9599.8|9610.5|9600.5|9610.8|9600.8|9609.8|9599.8|3
1635500950000|2021-10-29 09:49:10|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|1
1635500970000|2021-10-29 09:49:30|9611|9601|9615.8|9605.8|9615.8|9605.8|9611|9601|7
1635500980000|2021-10-29 09:49:40|9615.3|9605.3|9615|9605|9615.3|9605.3|9615|9605|2
1635500990000|2021-10-29 09:49:50|9614|9604|9613.8|9603.8|9614|9604|9613.8|9603.8|2
1635501020000|2021-10-29 09:50:20|9614.3|9604.3|9616.3|9606.3|9616.5|9606.5|9614.3|9604.3|7
1635501030000|2021-10-29 09:50:30|9616.5|9606.5|9616.8|9606.8|9616.8|9606.8|9616.5|9606.5|2
1635501040000|2021-10-29 09:50:40|9617|9607|9618.5|9608.5|9618.8|9608.8|9617|9607|8
1635501050000|2021-10-29 09:50:50|9618.3|9608.3|9618|9608|9618.3|9608.3|9614.5|9604.5|8
1635501060000|2021-10-29 09:51:00|9619|9609|9617.5|9607.5|9619|9609|9617.5|9607.5|4
1635501070000|2021-10-29 09:51:10|9617.3|9607.3|9617.3|9607.3|9617.5|9607.5|9617.3|9607.3|3
1635501080000|2021-10-29 09:51:20|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|1
1635501100000|2021-10-29 09:51:40|9617.5|9607.5|9618|9608|9618|9608|9616.5|9606.5|9
1635501110000|2021-10-29 09:51:50|9617.5|9607.5|9618|9608|9618|9608|9617.5|9607.5|2
1635501120000|2021-10-29 09:52:00|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1635501170000|2021-10-29 09:52:50|9617.8|9607.8|9618|9608|9618|9608|9617.8|9607.8|2
1635501180000|2021-10-29 09:53:00|9618.5|9608.5|9619|9609|9619|9609|9618.5|9608.5|2
1635501190000|2021-10-29 09:53:10|9620|9610|9619.5|9609.5|9620.5|9610.5|9619.5|9609.5|4
1635501200000|2021-10-29 09:53:20|9620|9610|9621|9611|9621|9611|9620|9610|3
1635501210000|2021-10-29 09:53:30|9621.3|9611.3|9625.8|9615.8|9630.3|9620.3|9621.3|9611.3|8
1635501220000|2021-10-29 09:53:40|9625.3|9615.3|9625|9615|9625.3|9615.3|9625|9615|2
1635501230000|2021-10-29 09:53:50|9624.5|9614.5|9622.5|9612.5|9624.5|9614.5|9622.5|9612.5|7
1635501240000|2021-10-29 09:54:00|9622.3|9612.3|9622.8|9612.8|9622.8|9612.8|9622.3|9612.3|3
1635501250000|2021-10-29 09:54:10|9622.5|9612.5|9622|9612|9622.5|9612.5|9622|9612|2
1635501260000|2021-10-29 09:54:20|9621.5|9611.5|9622.5|9612.5|9622.5|9612.5|9621.3|9611.3|4
1635501270000|2021-10-29 09:54:30|9622|9612|9622.5|9612.5|9622.5|9612.5|9622|9612|2
1635501280000|2021-10-29 09:54:40|9622|9612|9621.8|9611.8|9624|9614|9621.8|9611.8|7
1635501300000|2021-10-29 09:55:00|9623.3|9613.3|9622|9612|9623.3|9613.3|9622|9612|7
1635501320000|2021-10-29 09:55:20|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1635501340000|2021-10-29 09:55:40|9622.5|9612.5|9619.8|9609.8|9622.5|9612.5|9619.8|9609.8|4
1635501350000|2021-10-29 09:55:50|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1635501360000|2021-10-29 09:56:00|9620|9610|9620.3|9610.3|9621|9611|9620|9610|3
1635501380000|2021-10-29 09:56:20|9620|9610|9619.5|9609.5|9620|9610|9619.5|9609.5|4
1635501390000|2021-10-29 09:56:30|9620|9610|9620|9610|9620|9610|9620|9610|1
1635501400000|2021-10-29 09:56:40|9619.5|9609.5|9619|9609|9619.5|9609.5|9619|9609|2
1635501410000|2021-10-29 09:56:50|9619.8|9609.8|9618|9608|9619.8|9609.8|9617.8|9607.8|7
1635501420000|2021-10-29 09:57:00|9617.8|9607.8|9616.3|9606.3|9617.8|9607.8|9616.3|9606.3|6
1635501430000|2021-10-29 09:57:10|9616|9606|9616.9|9606.9|9616.9|9606.9|9614.8|9604.8|7
1635501440000|2021-10-29 09:57:20|9616.6|9606.6|9617.6|9607.6|9617.6|9607.6|9616.6|9606.6|2
1635501450000|2021-10-29 09:57:30|9617.5|9607.5|9621|9611|9621|9611|9617.5|9607.5|3
1635501460000|2021-10-29 09:57:40|9620.5|9610.5|9621|9611|9621.5|9611.5|9620.5|9610.5|3
1635501470000|2021-10-29 09:57:50|9621.5|9611.5|9621|9611|9621.5|9611.5|9621|9611|2
1635501500000|2021-10-29 09:58:20|9620.8|9610.8|9614.8|9604.8|9620.8|9610.8|9614.8|9604.8|8
1635501510000|2021-10-29 09:58:30|9614.5|9604.5|9615.3|9605.3|9615.3|9605.3|9614.5|9604.5|4
1635501520000|2021-10-29 09:58:40|9616|9606|9617.5|9607.5|9617.5|9607.5|9616|9606|4
1635501530000|2021-10-29 09:58:50|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|1
1635501540000|2021-10-29 09:59:00|9617.5|9607.5|9618.3|9608.3|9619|9609|9617.5|9607.5|3
1635501550000|2021-10-29 09:59:10|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1635501560000|2021-10-29 09:59:20|9617.8|9607.8|9621.3|9611.3|9621.3|9611.3|9617.8|9607.8|7
1635501570000|2021-10-29 09:59:30|9621.5|9611.5|9622.8|9612.8|9622.8|9612.8|9621|9611|4
1635501580000|2021-10-29 09:59:40|9623.8|9613.8|9627.8|9617.8|9629|9619|9623.8|9613.8|9
1635501590000|2021-10-29 09:59:50|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|1
1635501600000|2021-10-29 10:00:00|9626.8|9616.8|9632|9622|9632|9622|9626.8|9616.8|10
1635501610000|2021-10-29 10:00:10|9632.4|9622.4|9632.6|9622.6|9632.6|9622.6|9632.1|9622.1|4
1635501620000|2021-10-29 10:00:20|9633.9|9623.9|9634.5|9624.5|9635.3|9625.3|9633.9|9623.9|6
1635501630000|2021-10-29 10:00:30|9634|9624|9633.8|9623.8|9634.3|9624.3|9633.8|9623.8|3
1635501640000|2021-10-29 10:00:40|9633.5|9623.5|9628.9|9618.9|9634.8|9624.8|9628.5|9618.5|11
1635501650000|2021-10-29 10:00:50|9629.6|9619.6|9629.6|9619.6|9630.3|9620.3|9629.4|9619.4|4
1635501660000|2021-10-29 10:01:00|9630.9|9620.9|9631|9621|9631|9621|9630.9|9620.9|2
1635501670000|2021-10-29 10:01:10|9630.8|9620.8|9631|9621|9631|9621|9630.8|9620.8|2
1635501680000|2021-10-29 10:01:20|9631.3|9621.3|9631.3|9621.3|9631.4|9621.4|9631|9621|4
1635501690000|2021-10-29 10:01:30|9632|9622|9630.6|9620.6|9632|9622|9630.5|9620.5|5
1635501700000|2021-10-29 10:01:40|9630.9|9620.9|9627.4|9617.4|9630.9|9620.9|9626.4|9616.4|7
1635501710000|2021-10-29 10:01:50|9626.9|9616.9|9627|9617|9628.3|9618.3|9626.5|9616.5|8
1635501720000|2021-10-29 10:02:00|9627.4|9617.4|9626.5|9616.5|9627.8|9617.8|9626.5|9616.5|3
1635501730000|2021-10-29 10:02:10|9627.6|9617.6|9628.3|9618.3|9628.3|9618.3|9627.6|9617.6|4
1635501740000|2021-10-29 10:02:20|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|1
1635501760000|2021-10-29 10:02:40|9629.5|9619.5|9630|9620|9630|9620|9628.8|9618.8|4
1635501770000|2021-10-29 10:02:50|9631|9621|9633|9623|9634.5|9624.5|9631|9621|9
1635501780000|2021-10-29 10:03:00|9632.8|9622.8|9632.8|9622.8|9633.3|9623.3|9632.8|9622.8|6
1635501790000|2021-10-29 10:03:10|9633|9623|9634|9624|9634|9624|9633|9623|2
1635501800000|2021-10-29 10:03:20|9633.8|9623.8|9632|9622|9633.8|9623.8|9632|9622|2
1635501810000|2021-10-29 10:03:30|9632.5|9622.5|9632|9622|9632.5|9622.5|9632|9622|2
1635501820000|2021-10-29 10:03:40|9631.8|9621.8|9630|9620|9631.8|9621.8|9628.3|9618.3|7
1635501830000|2021-10-29 10:03:50|9629.8|9619.8|9627.8|9617.8|9631.3|9621.3|9627.8|9617.8|15
1635501840000|2021-10-29 10:04:00|9627.5|9617.5|9626|9616|9627.5|9617.5|9626|9616|3
1635501850000|2021-10-29 10:04:10|9627|9617|9627.5|9617.5|9627.9|9617.9|9627|9617|3
1635501860000|2021-10-29 10:04:20|9628|9618|9628.8|9618.8|9629|9619|9628|9618|3
1635501870000|2021-10-29 10:04:30|9627|9617|9627|9617|9627|9617|9627|9617|1
1635501880000|2021-10-29 10:04:40|9627.8|9617.8|9626|9616|9627.8|9617.8|9626|9616|4
1635501890000|2021-10-29 10:04:50|9626.5|9616.5|9622.5|9612.5|9626.5|9616.5|9621.5|9611.5|9
1635501900000|2021-10-29 10:05:00|9622.8|9612.8|9622.5|9612.5|9623.5|9613.5|9622.5|9612.5|8
1635501910000|2021-10-29 10:05:10|9622.3|9612.3|9620.8|9610.8|9622.3|9612.3|9620.5|9610.5|5
1635501920000|2021-10-29 10:05:20|9621|9611|9620.3|9610.3|9621|9611|9619.8|9609.8|5
1635501940000|2021-10-29 10:05:40|9619.8|9609.8|9621.3|9611.3|9621.3|9611.3|9619.8|9609.8|3
1635501950000|2021-10-29 10:05:50|9621|9611|9619.8|9609.8|9621|9611|9619.8|9609.8|2
1635501960000|2021-10-29 10:06:00|9620.3|9610.3|9622.9|9612.9|9622.9|9612.9|9620.3|9610.3|4
1635501970000|2021-10-29 10:06:10|9622.6|9612.6|9622.3|9612.3|9622.6|9612.6|9621.3|9611.3|11
1635501980000|2021-10-29 10:06:20|9622|9612|9622.3|9612.3|9623|9613|9620.3|9610.3|8
1635501990000|2021-10-29 10:06:30|9622.5|9612.5|9622.3|9612.3|9622.8|9612.8|9620.8|9610.8|9
1635502000000|2021-10-29 10:06:40|9623.3|9613.3|9624.3|9614.3|9624.3|9614.3|9622.5|9612.5|6
1635502010000|2021-10-29 10:06:50|9625.5|9615.5|9623.3|9613.3|9625.5|9615.5|9623|9613|6
1635502020000|2021-10-29 10:07:00|9624.5|9614.5|9625.1|9615.1|9625.5|9615.5|9624.3|9614.3|5
1635502030000|2021-10-29 10:07:10|9624.5|9614.5|9622.3|9612.3|9624.8|9614.8|9620.8|9610.8|13
1635502040000|2021-10-29 10:07:20|9622.4|9612.4|9624.3|9614.3|9624.5|9614.5|9622.4|9612.4|6
1635502050000|2021-10-29 10:07:30|9623.6|9613.6|9622.3|9612.3|9623.6|9613.6|9622.3|9612.3|3
1635502060000|2021-10-29 10:07:40|9622.4|9612.4|9622.3|9612.3|9622.4|9612.4|9622.3|9612.3|4
1635502070000|2021-10-29 10:07:50|9622.4|9612.4|9621.6|9611.6|9622.4|9612.4|9621.6|9611.6|2
1635502080000|2021-10-29 10:08:00|9621|9611|9622.5|9612.5|9622.5|9612.5|9621|9611|3
1635502090000|2021-10-29 10:08:10|9622.1|9612.1|9621|9611|9622.1|9612.1|9621|9611|4
1635502100000|2021-10-29 10:08:20|9620.5|9610.5|9620.3|9610.3|9620.5|9610.5|9620.3|9610.3|2
1635502120000|2021-10-29 10:08:40|9620.8|9610.8|9620.3|9610.3|9620.8|9610.8|9620.3|9610.3|2
1635502130000|2021-10-29 10:08:50|9619|9609|9619.8|9609.8|9619.8|9609.8|9619|9609|2
1635502140000|2021-10-29 10:09:00|9620.8|9610.8|9615.8|9605.8|9621|9611|9615.1|9605.1|6
1635502150000|2021-10-29 10:09:10|9616.3|9606.3|9618.3|9608.3|9618.3|9608.3|9616.3|9606.3|5
1635502160000|2021-10-29 10:09:20|9617.8|9607.8|9617.3|9607.3|9617.8|9607.8|9617.3|9607.3|2
1635502170000|2021-10-29 10:09:30|9616.5|9606.5|9617.1|9607.1|9619.3|9609.3|9616.5|9606.5|7
1635502180000|2021-10-29 10:09:40|9617.5|9607.5|9617|9607|9617.5|9607.5|9616.9|9606.9|4
1635502190000|2021-10-29 10:09:50|9617.3|9607.3|9618.5|9608.5|9618.5|9608.5|9617.3|9607.3|3
1635502200000|2021-10-29 10:10:00|9619.8|9609.8|9619.3|9609.3|9619.8|9609.8|9619.3|9609.3|2
1635502210000|2021-10-29 10:10:10|9619|9609|9618.8|9608.8|9619|9609|9618.8|9608.8|2
1635502220000|2021-10-29 10:10:20|9618.3|9608.3|9619.3|9609.3|9619.3|9609.3|9618.3|9608.3|4
1635502230000|2021-10-29 10:10:30|9619.5|9609.5|9620.8|9610.8|9621|9611|9619.5|9609.5|4
1635502240000|2021-10-29 10:10:40|9621|9611|9620.5|9610.5|9621|9611|9620.5|9610.5|2
1635502250000|2021-10-29 10:10:50|9620.8|9610.8|9620.3|9610.3|9621|9611|9620.3|9610.3|5
1635502260000|2021-10-29 10:11:00|9620.8|9610.8|9617.8|9607.8|9620.8|9610.8|9617.8|9607.8|3
1635502270000|2021-10-29 10:11:10|9618.3|9608.3|9617.3|9607.3|9618.3|9608.3|9617.3|9607.3|3
1635502290000|2021-10-29 10:11:30|9618.5|9608.5|9616.8|9606.8|9618.5|9608.5|9616.8|9606.8|3
1635502300000|2021-10-29 10:11:40|9616|9606|9616|9606|9616|9606|9614.5|9604.5|6
1635502310000|2021-10-29 10:11:50|9616.8|9606.8|9616.3|9606.3|9617|9607|9616|9606|7
1635502320000|2021-10-29 10:12:00|9617|9607|9616.3|9606.3|9617|9607|9616.3|9606.3|2
1635502330000|2021-10-29 10:12:10|9616|9606|9615|9605|9616|9606|9615|9605|2
1635502340000|2021-10-29 10:12:20|9614.8|9604.8|9614.5|9604.5|9616.5|9606.5|9614.3|9604.3|7
1635502350000|2021-10-29 10:12:30|9615|9605|9615|9605|9617.6|9607.6|9615|9605|7
1635502360000|2021-10-29 10:12:40|9616|9606|9614|9604|9616.6|9606.6|9614|9604|4
1635502370000|2021-10-29 10:12:50|9613.6|9603.6|9614.8|9604.8|9614.8|9604.8|9613.6|9603.6|5
1635502390000|2021-10-29 10:13:10|9614.5|9604.5|9612|9602|9614.5|9604.5|9611.5|9601.5|8
1635502400000|2021-10-29 10:13:20|9612.5|9602.5|9611|9601|9612.5|9602.5|9611|9601|4
1635502410000|2021-10-29 10:13:30|9611.3|9601.3|9611.3|9601.3|9615.3|9605.3|9609.5|9599.5|17
1635502420000|2021-10-29 10:13:40|9610.5|9600.5|9610|9600|9610.5|9600.5|9609.5|9599.5|4
1635502430000|2021-10-29 10:13:50|9609.5|9599.5|9608.6|9598.6|9610|9600|9608.6|9598.6|7
1635502440000|2021-10-29 10:14:00|9609.6|9599.6|9608.3|9598.3|9609.6|9599.6|9608.1|9598.1|6
1635502450000|2021-10-29 10:14:10|9608|9598|9608.9|9598.9|9608.9|9598.9|9606.9|9596.9|10
1635502460000|2021-10-29 10:14:20|9607.3|9597.3|9610|9600|9610|9600|9607.3|9597.3|6
1635502470000|2021-10-29 10:14:30|9609.5|9599.5|9608|9598|9609.5|9599.5|9608|9598|7
1635502480000|2021-10-29 10:14:40|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.5|9597.5|3
1635502490000|2021-10-29 10:14:50|9608.5|9598.5|9609.8|9599.8|9609.8|9599.8|9608.5|9598.5|2
1635502500000|2021-10-29 10:15:00|9610|9600|9610.3|9600.3|9611.3|9601.3|9610|9600|4
1635502510000|2021-10-29 10:15:10|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|1
1635502520000|2021-10-29 10:15:20|9611.3|9601.3|9612|9602|9613.3|9603.3|9611.3|9601.3|4
1635502550000|2021-10-29 10:15:50|9611.8|9601.8|9611.3|9601.3|9611.8|9601.8|9611.3|9601.3|2
1635502560000|2021-10-29 10:16:00|9611.5|9601.5|9611.8|9601.8|9612.3|9602.3|9611.5|9601.5|5
1635502570000|2021-10-29 10:16:10|9612|9602|9611.8|9601.8|9612.3|9602.3|9611.8|9601.8|3
1635502580000|2021-10-29 10:16:20|9611.5|9601.5|9611.3|9601.3|9611.8|9601.8|9611.3|9601.3|4
1635502590000|2021-10-29 10:16:30|9610.8|9600.8|9608.8|9598.8|9610.8|9600.8|9608.8|9598.8|6
1635502600000|2021-10-29 10:16:40|9609|9599|9609.5|9599.5|9609.8|9599.8|9609|9599|4
1635502610000|2021-10-29 10:16:50|9609.8|9599.8|9610|9600|9610|9600|9609.8|9599.8|2
1635502620000|2021-10-29 10:17:00|9610.3|9600.3|9611.3|9601.3|9612.3|9602.3|9610|9600|14
1635502630000|2021-10-29 10:17:10|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.5|9599.5|3
1635502640000|2021-10-29 10:17:20|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|1
1635502650000|2021-10-29 10:17:30|9610|9600|9609.5|9599.5|9610.3|9600.3|9609.5|9599.5|4
1635502670000|2021-10-29 10:17:50|9610.3|9600.3|9610.5|9600.5|9610.5|9600.5|9610.3|9600.3|2
1635502680000|2021-10-29 10:18:00|9609.8|9599.8|9608.5|9598.5|9610.3|9600.3|9608.5|9598.5|5
1635502690000|2021-10-29 10:18:10|9609.8|9599.8|9609.3|9599.3|9609.8|9599.8|9608.5|9598.5|5
1635502700000|2021-10-29 10:18:20|9608.8|9598.8|9608.3|9598.3|9608.9|9598.9|9608|9598|5
1635502710000|2021-10-29 10:18:30|9609|9599|9608.8|9598.8|9609|9599|9608.5|9598.5|4
1635502720000|2021-10-29 10:18:40|9609|9599|9611|9601|9611.4|9601.4|9609|9599|5
1635502730000|2021-10-29 10:18:50|9610.9|9600.9|9610.6|9600.6|9610.9|9600.9|9610|9600|4
1635502740000|2021-10-29 10:19:00|9609.9|9599.9|9605.3|9595.3|9610.3|9600.3|9605|9595|15
1635502750000|2021-10-29 10:19:10|9606|9596|9602.6|9592.6|9606|9596|9602.3|9592.3|6
1635502760000|2021-10-29 10:19:20|9603.6|9593.6|9606|9596|9606|9596|9603.5|9593.5|6
1635502770000|2021-10-29 10:19:30|9606.5|9596.5|9606.3|9596.3|9607|9597|9606.3|9596.3|4
1635502780000|2021-10-29 10:19:40|9606|9596|9604|9594|9606|9596|9603.8|9593.8|5
1635502800000|2021-10-29 10:20:00|9604.3|9594.3|9605|9595|9605|9595|9604.3|9594.3|3
1635502810000|2021-10-29 10:20:10|9606|9596|9605.3|9595.3|9607|9597|9605.3|9595.3|6
1635502820000|2021-10-29 10:20:20|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|1
1635502830000|2021-10-29 10:20:30|9605.3|9595.3|9603|9593|9605.3|9595.3|9603|9593|7
1635502840000|2021-10-29 10:20:40|9602.8|9592.8|9601.5|9591.5|9602.8|9592.8|9601.3|9591.3|4
1635502860000|2021-10-29 10:21:00|9601|9591|9601.8|9591.8|9601.8|9591.8|9601|9591|2
1635502890000|2021-10-29 10:21:30|9601.3|9591.3|9601.5|9591.5|9601.5|9591.5|9601.3|9591.3|2
1635502930000|2021-10-29 10:22:10|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|1
1635502970000|2021-10-29 10:22:50|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|1
1635503000000|2021-10-29 10:23:20|9601.8|9591.8|9603.5|9593.5|9603.5|9593.5|9601.8|9591.8|6
1635503010000|2021-10-29 10:23:30|9604|9594|9606.5|9596.5|9607|9597|9604|9594|6
1635503020000|2021-10-29 10:23:40|9607|9597|9606.8|9596.8|9607|9597|9606.3|9596.3|3
1635503030000|2021-10-29 10:23:50|9607|9597|9610|9600|9610|9600|9607|9597|4
1635503050000|2021-10-29 10:24:10|9609.8|9599.8|9608.8|9598.8|9609.8|9599.8|9608.8|9598.8|3
1635503060000|2021-10-29 10:24:20|9609|9599|9609|9599|9609|9599|9609|9599|1
1635503070000|2021-10-29 10:24:30|9608.5|9598.5|9607.6|9597.6|9608.5|9598.5|9607.6|9597.6|2
1635503080000|2021-10-29 10:24:40|9607.4|9597.4|9606.9|9596.9|9607.4|9597.4|9606.9|9596.9|2
1635503090000|2021-10-29 10:24:50|9606.3|9596.3|9606|9596|9606.8|9596.8|9606|9596|4
1635503100000|2021-10-29 10:25:00|9606.3|9596.3|9606|9596|9607|9597|9606|9596|4
1635503140000|2021-10-29 10:25:40|9606.3|9596.3|9607|9597|9607|9597|9606.3|9596.3|2
1635503150000|2021-10-29 10:25:50|9607.5|9597.5|9608|9598|9608|9598|9607.5|9597.5|2
1635503210000|2021-10-29 10:26:50|9608.3|9598.3|9608.5|9598.5|9609|9599|9608.3|9598.3|4
1635503220000|2021-10-29 10:27:00|9609|9599|9609|9599|9609|9599|9609|9599|1
1635503250000|2021-10-29 10:27:30|9609.3|9599.3|9610|9600|9610|9600|9609.3|9599.3|2
1635503260000|2021-10-29 10:27:40|9610.3|9600.3|9612.3|9602.3|9612.3|9602.3|9610.3|9600.3|5
1635503270000|2021-10-29 10:27:50|9612.5|9602.5|9614|9604|9614|9604|9612.5|9602.5|4
1635503280000|2021-10-29 10:28:00|9613.8|9603.8|9613|9603|9613.8|9603.8|9613|9603|2
1635503290000|2021-10-29 10:28:10|9612.8|9602.8|9610.8|9600.8|9612.8|9602.8|9610.8|9600.8|4
1635503300000|2021-10-29 10:28:20|9610.3|9600.3|9609.5|9599.5|9610.3|9600.3|9609.5|9599.5|2
1635503310000|2021-10-29 10:28:30|9609.8|9599.8|9611|9601|9611|9601|9609.8|9599.8|3
1635503320000|2021-10-29 10:28:40|9611.3|9601.3|9610.3|9600.3|9612|9602|9610.3|9600.3|4
1635503330000|2021-10-29 10:28:50|9610.9|9600.9|9610.5|9600.5|9610.9|9600.9|9609.9|9599.9|5
1635503340000|2021-10-29 10:29:00|9610.3|9600.3|9611|9601|9611|9601|9610.3|9600.3|3
1635503350000|2021-10-29 10:29:10|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|1
1635503360000|2021-10-29 10:29:20|9612.3|9602.3|9612|9602|9612.3|9602.3|9612|9602|2
1635503380000|2021-10-29 10:29:40|9612.3|9602.3|9610.8|9600.8|9614.3|9604.3|9610.8|9600.8|6
1635503390000|2021-10-29 10:29:50|9611|9601|9610.8|9600.8|9611|9601|9610.8|9600.8|2
1635503400000|2021-10-29 10:30:00|9611.3|9601.3|9610.8|9600.8|9611.3|9601.3|9610.8|9600.8|2
1635503430000|2021-10-29 10:30:30|9608.8|9598.8|9609.9|9599.9|9609.9|9599.9|9607.9|9597.9|7
1635503440000|2021-10-29 10:30:40|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|1
1635503450000|2021-10-29 10:30:50|9610.3|9600.3|9610.5|9600.5|9611|9601|9610.3|9600.3|6
1635503460000|2021-10-29 10:31:00|9611|9601|9610.5|9600.5|9611|9601|9610.5|9600.5|6
1635503480000|2021-10-29 10:31:20|9611|9601|9611|9601|9611|9601|9611|9601|1
1635503490000|2021-10-29 10:31:30|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|1
1635503500000|2021-10-29 10:31:40|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|1
1635503510000|2021-10-29 10:31:50|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|1
1635503520000|2021-10-29 10:32:00|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|1
1635503530000|2021-10-29 10:32:10|9610|9600|9609|9599|9610|9600|9608.8|9598.8|5
1635503540000|2021-10-29 10:32:20|9608.5|9598.5|9608.8|9598.8|9608.8|9598.8|9608.5|9598.5|2
1635503550000|2021-10-29 10:32:30|9608.5|9598.5|9608.8|9598.8|9608.8|9598.8|9608.5|9598.5|2
1635503560000|2021-10-29 10:32:40|9609|9599|9611|9601|9611|9601|9609|9599|3
1635503570000|2021-10-29 10:32:50|9611.3|9601.3|9609.8|9599.8|9611.3|9601.3|9609.8|9599.8|9
1635503580000|2021-10-29 10:33:00|9609.5|9599.5|9609.3|9599.3|9609.5|9599.5|9609.3|9599.3|2
1635503590000|2021-10-29 10:33:10|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.3|9599.3|3
1635503610000|2021-10-29 10:33:30|9610|9600|9610.8|9600.8|9610.8|9600.8|9610|9600|3
1635503630000|2021-10-29 10:33:50|9612.4|9602.4|9612.6|9602.6|9612.6|9602.6|9612.4|9602.4|2
1635503640000|2021-10-29 10:34:00|9613|9603|9612.9|9602.9|9613|9603|9612.9|9602.9|2
1635503650000|2021-10-29 10:34:10|9613.5|9603.5|9612|9602|9613.5|9603.5|9612|9602|6
1635503660000|2021-10-29 10:34:20|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|1
1635503680000|2021-10-29 10:34:40|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|1
1635503690000|2021-10-29 10:34:50|9612.5|9602.5|9613.1|9603.1|9613.3|9603.3|9612.5|9602.5|4
1635503700000|2021-10-29 10:35:00|9613.5|9603.5|9614.8|9604.8|9614.8|9604.8|9613.5|9603.5|3
1635503710000|2021-10-29 10:35:10|9614.5|9604.5|9615.3|9605.3|9615.3|9605.3|9614.5|9604.5|3
1635503720000|2021-10-29 10:35:20|9615|9605|9615|9605|9615|9605|9615|9605|1
1635503730000|2021-10-29 10:35:30|9613.8|9603.8|9615|9605|9615|9605|9613.8|9603.8|2
1635503760000|2021-10-29 10:36:00|9615.3|9605.3|9616.8|9606.8|9616.8|9606.8|9615.3|9605.3|4
1635503770000|2021-10-29 10:36:10|9617.5|9607.5|9619.8|9609.8|9620|9610|9617.5|9607.5|4
1635503810000|2021-10-29 10:36:50|9620.8|9610.8|9621.6|9611.6|9621.6|9611.6|9620.8|9610.8|2
1635503820000|2021-10-29 10:37:00|9622.4|9612.4|9622.6|9612.6|9622.6|9612.6|9621.9|9611.9|4
1635503830000|2021-10-29 10:37:10|9623|9613|9623|9613|9624|9614|9623|9613|5
1635503840000|2021-10-29 10:37:20|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1635503860000|2021-10-29 10:37:40|9623.3|9613.3|9624.8|9614.8|9624.8|9614.8|9623.3|9613.3|2
1635503870000|2021-10-29 10:37:50|9624.3|9614.3|9623.5|9613.5|9624.3|9614.3|9623.5|9613.5|3
1635503880000|2021-10-29 10:38:00|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1635503890000|2021-10-29 10:38:10|9622.8|9612.8|9617.5|9607.5|9622.8|9612.8|9617|9607|10
1635503900000|2021-10-29 10:38:20|9617|9607|9617.3|9607.3|9618.3|9608.3|9617|9607|6
1635503910000|2021-10-29 10:38:30|9617|9607|9616.5|9606.5|9617|9607|9615.5|9605.5|7
1635503920000|2021-10-29 10:38:40|9616.3|9606.3|9619.3|9609.3|9619.3|9609.3|9616.3|9606.3|5
1635503930000|2021-10-29 10:38:50|9619.8|9609.8|9619.8|9609.8|9620|9610|9619.8|9609.8|3
1635503940000|2021-10-29 10:39:00|9619.5|9609.5|9620|9610|9620|9610|9619.5|9609.5|3
1635503950000|2021-10-29 10:39:10|9620.8|9610.8|9620|9610|9621.3|9611.3|9620|9610|4
1635503970000|2021-10-29 10:39:30|9620.3|9610.3|9623.3|9613.3|9623.3|9613.3|9620.3|9610.3|2
1635503980000|2021-10-29 10:39:40|9624|9614|9623.8|9613.8|9624|9614|9623.8|9613.8|2
1635503990000|2021-10-29 10:39:50|9623.3|9613.3|9621.3|9611.3|9623.8|9613.8|9621.3|9611.3|5
1635504010000|2021-10-29 10:40:10|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.3|9611.3|3
1635504050000|2021-10-29 10:40:50|9621.5|9611.5|9620.8|9610.8|9621.5|9611.5|9620.8|9610.8|2
1635504060000|2021-10-29 10:41:00|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|1
1635504070000|2021-10-29 10:41:10|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1635504080000|2021-10-29 10:41:20|9619.3|9609.3|9619.8|9609.8|9619.8|9609.8|9619.3|9609.3|2
1635504090000|2021-10-29 10:41:30|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|1
1635504110000|2021-10-29 10:41:50|9622.3|9612.3|9623.3|9613.3|9623.3|9613.3|9622.3|9612.3|3
1635504120000|2021-10-29 10:42:00|9623.5|9613.5|9624.5|9614.5|9624.5|9614.5|9623.5|9613.5|2
1635504130000|2021-10-29 10:42:10|9624.8|9614.8|9625.3|9615.3|9626.5|9616.5|9624.8|9614.8|4
1635504140000|2021-10-29 10:42:20|9625.5|9615.5|9627.5|9617.5|9627.5|9617.5|9625.5|9615.5|5
1635504150000|2021-10-29 10:42:30|9628.6|9618.6|9628.9|9618.9|9628.9|9618.9|9628.5|9618.5|3
1635504160000|2021-10-29 10:42:40|9629.5|9619.5|9633.3|9623.3|9633.3|9623.3|9629.5|9619.5|4
1635504170000|2021-10-29 10:42:50|9634.3|9624.3|9634.8|9624.8|9634.8|9624.8|9634.3|9624.3|2
1635504180000|2021-10-29 10:43:00|9634|9624|9628.6|9618.6|9634|9624|9628.6|9618.6|7
1635504200000|2021-10-29 10:43:20|9630.3|9620.3|9630.1|9620.1|9630.3|9620.3|9630|9620|4
1635504210000|2021-10-29 10:43:30|9630.6|9620.6|9630|9620|9630.6|9620.6|9630|9620|3
1635504220000|2021-10-29 10:43:40|9630.3|9620.3|9629.4|9619.4|9630.3|9620.3|9629.4|9619.4|4
1635504230000|2021-10-29 10:43:50|9628.9|9618.9|9628.9|9618.9|9629.1|9619.1|9628.9|9618.9|3
1635504240000|2021-10-29 10:44:00|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1635504250000|2021-10-29 10:44:10|9629.3|9619.3|9628.8|9618.8|9629.3|9619.3|9628.8|9618.8|2
1635504260000|2021-10-29 10:44:20|9629|9619|9629|9619|9629|9619|9629|9619|1
1635504270000|2021-10-29 10:44:30|9628.8|9618.8|9626.4|9616.4|9628.8|9618.8|9626.4|9616.4|3
1635504280000|2021-10-29 10:44:40|9626|9616|9626.6|9616.6|9626.6|9616.6|9623.9|9613.9|8
1635504300000|2021-10-29 10:45:00|9626.8|9616.8|9628.5|9618.5|9628.5|9618.5|9626.8|9616.8|4
1635504310000|2021-10-29 10:45:10|9627.8|9617.8|9629.8|9619.8|9630.8|9620.8|9627.8|9617.8|8
1635504320000|2021-10-29 10:45:20|9630|9620|9632.9|9622.9|9633|9623|9630|9620|6
1635504330000|2021-10-29 10:45:30|9632.6|9622.6|9630.1|9620.1|9632.9|9622.9|9630.1|9620.1|5
1635504340000|2021-10-29 10:45:40|9630.3|9620.3|9631.1|9621.1|9631.1|9621.1|9630.3|9620.3|5
1635504350000|2021-10-29 10:45:50|9631.3|9621.3|9630|9620|9631.3|9621.3|9630|9620|6
1635504360000|2021-10-29 10:46:00|9629.8|9619.8|9629.5|9619.5|9629.8|9619.8|9629.5|9619.5|2
1635504390000|2021-10-29 10:46:30|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1635504410000|2021-10-29 10:46:50|9629.4|9619.4|9629.3|9619.3|9629.4|9619.4|9629.3|9619.3|2
1635504420000|2021-10-29 10:47:00|9630|9620|9628.8|9618.8|9630|9620|9628.8|9618.8|2
1635504430000|2021-10-29 10:47:10|9627.3|9617.3|9627|9617|9627.3|9617.3|9627|9617|2
1635504440000|2021-10-29 10:47:20|9625.9|9615.9|9625.1|9615.1|9625.9|9615.9|9625.1|9615.1|3
1635504450000|2021-10-29 10:47:30|9624.1|9614.1|9624.3|9614.3|9624.3|9614.3|9624.1|9614.1|2
1635504460000|2021-10-29 10:47:40|9623|9613|9623|9613|9623|9613|9623|9613|1
1635504480000|2021-10-29 10:48:00|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1635504550000|2021-10-29 10:49:10|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|1
1635504560000|2021-10-29 10:49:20|9624.3|9614.3|9623.3|9613.3|9624.3|9614.3|9623.3|9613.3|3
1635504600000|2021-10-29 10:50:00|9622.8|9612.8|9620.8|9610.8|9622.8|9612.8|9620.8|9610.8|4
1635504610000|2021-10-29 10:50:10|9619.8|9609.8|9620.5|9610.5|9620.6|9610.6|9619.1|9609.1|4
1635504620000|2021-10-29 10:50:20|9619.4|9609.4|9621.6|9611.6|9621.6|9611.6|9619.4|9609.4|4
1635504630000|2021-10-29 10:50:30|9621.8|9611.8|9623.8|9613.8|9623.8|9613.8|9621.8|9611.8|5
1635504650000|2021-10-29 10:50:50|9624.5|9614.5|9623.8|9613.8|9624.5|9614.5|9623.8|9613.8|2
1635504660000|2021-10-29 10:51:00|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|1
1635504680000|2021-10-29 10:51:20|9624.3|9614.3|9623.8|9613.8|9624.3|9614.3|9623.8|9613.8|2
1635504700000|2021-10-29 10:51:40|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|1
1635504710000|2021-10-29 10:51:50|9624.8|9614.8|9626.8|9616.8|9626.8|9616.8|9624.8|9614.8|3
1635504720000|2021-10-29 10:52:00|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|1
1635504730000|2021-10-29 10:52:10|9624.8|9614.8|9623.3|9613.3|9624.8|9614.8|9623.3|9613.3|3
1635504740000|2021-10-29 10:52:20|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|1
1635504790000|2021-10-29 10:53:10|9622.8|9612.8|9622.3|9612.3|9622.8|9612.8|9622.3|9612.3|2
1635504800000|2021-10-29 10:53:20|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1635504810000|2021-10-29 10:53:30|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1635504880000|2021-10-29 10:54:40|9622|9612|9621.5|9611.5|9622|9612|9621.5|9611.5|2
1635504890000|2021-10-29 10:54:50|9622|9612|9620.3|9610.3|9622|9612|9620.3|9610.3|3
1635504900000|2021-10-29 10:55:00|9620|9610|9620|9610|9620|9610|9620|9610|1
1635504910000|2021-10-29 10:55:10|9618.5|9608.5|9617|9607|9618.5|9608.5|9617|9607|3
1635504920000|2021-10-29 10:55:20|9616.5|9606.5|9615.3|9605.3|9616.6|9606.6|9614.3|9604.3|7
1635504930000|2021-10-29 10:55:30|9615|9605|9615|9605|9615.3|9605.3|9615|9605|3
1635504940000|2021-10-29 10:55:40|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|9615|9605|3
1635504950000|2021-10-29 10:55:50|9615|9605|9615|9605|9615|9605|9615|9605|1
1635504960000|2021-10-29 10:56:00|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|1
1635504970000|2021-10-29 10:56:10|9616|9606|9616.1|9606.1|9617.8|9607.8|9616|9606|8
1635504980000|2021-10-29 10:56:20|9614.6|9604.6|9614.6|9604.6|9614.6|9604.6|9614.6|9604.6|1
1635504990000|2021-10-29 10:56:30|9614.8|9604.8|9614.9|9604.9|9614.9|9604.9|9614.6|9604.6|3
1635505000000|2021-10-29 10:56:40|9616|9606|9616.3|9606.3|9617|9607|9615.8|9605.8|6
1635505010000|2021-10-29 10:56:50|9615.5|9605.5|9615.3|9605.3|9615.5|9605.5|9615.3|9605.3|2
1635505020000|2021-10-29 10:57:00|9615.5|9605.5|9615|9605|9616.3|9606.3|9615|9605|4
1635505030000|2021-10-29 10:57:10|9614.1|9604.1|9613.4|9603.4|9615|9605|9613.4|9603.4|4
1635505040000|2021-10-29 10:57:20|9613|9603|9612.9|9602.9|9613.8|9603.8|9612.8|9602.8|4
1635505050000|2021-10-29 10:57:30|9613|9603|9611|9601|9613|9603|9611|9601|7
1635505060000|2021-10-29 10:57:40|9610|9600|9610|9600|9610.5|9600.5|9610|9600|3
1635505080000|2021-10-29 10:58:00|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|1
1635505090000|2021-10-29 10:58:10|9610|9600|9611|9601|9611|9601|9610|9600|2
1635505100000|2021-10-29 10:58:20|9611.3|9601.3|9611|9601|9611.5|9601.5|9611|9601|3
1635505110000|2021-10-29 10:58:30|9611.5|9601.5|9610|9600|9612.3|9602.3|9609.5|9599.5|5
1635505120000|2021-10-29 10:58:40|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1635505130000|2021-10-29 10:58:50|9609|9599|9606.4|9596.4|9609|9599|9606.4|9596.4|2
1635505140000|2021-10-29 10:59:00|9606|9596|9606|9596|9606|9596|9606|9596|1
1635505150000|2021-10-29 10:59:10|9607|9597|9607.1|9597.1|9607.1|9597.1|9607|9597|2
1635505160000|2021-10-29 10:59:20|9608.3|9598.3|9608.1|9598.1|9608.3|9598.3|9608.1|9598.1|2
1635505170000|2021-10-29 10:59:30|9608.3|9598.3|9609.8|9599.8|9609.8|9599.8|9608.3|9598.3|2
1635505180000|2021-10-29 10:59:40|9610|9600|9608|9598|9610|9600|9608|9598|4
1635505190000|2021-10-29 10:59:50|9607.3|9597.3|9607.4|9597.4|9607.4|9597.4|9607.3|9597.3|2
1635505200000|2021-10-29 11:00:00|9607.6|9597.6|9608.9|9598.9|9608.9|9598.9|9607.6|9597.6|7
1635505210000|2021-10-29 11:00:10|9609.5|9599.5|9611.1|9601.1|9611.1|9601.1|9609.5|9599.5|3
1635505220000|2021-10-29 11:00:20|9611.8|9601.8|9611|9601|9611.8|9601.8|9611|9601|5
1635505230000|2021-10-29 11:00:30|9611.3|9601.3|9610.5|9600.5|9611.3|9601.3|9610|9600|3
1635505250000|2021-10-29 11:00:50|9611|9601|9611.5|9601.5|9611.5|9601.5|9611|9601|2
1635505260000|2021-10-29 11:01:00|9611.3|9601.3|9611.3|9601.3|9611.5|9601.5|9611.3|9601.3|3
1635505270000|2021-10-29 11:01:10|9611.5|9601.5|9612.3|9602.3|9612.3|9602.3|9611.5|9601.5|4
1635505280000|2021-10-29 11:01:20|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|1
1635505290000|2021-10-29 11:01:30|9613|9603|9613|9603|9613|9603|9613|9603|1
1635505300000|2021-10-29 11:01:40|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1635505350000|2021-10-29 11:02:30|9612.5|9602.5|9612.3|9602.3|9613.3|9603.3|9612|9602|5
1635505360000|2021-10-29 11:02:40|9611.3|9601.3|9610.3|9600.3|9611.3|9601.3|9610.3|9600.3|3
1635505370000|2021-10-29 11:02:50|9609.4|9599.4|9609.3|9599.3|9609.8|9599.8|9609.3|9599.3|3
1635505380000|2021-10-29 11:03:00|9609.8|9599.8|9611.3|9601.3|9611.3|9601.3|9609.8|9599.8|2
1635505410000|2021-10-29 11:03:30|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|1
1635505420000|2021-10-29 11:03:40|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|1
1635505440000|2021-10-29 11:04:00|9611.5|9601.5|9611.8|9601.8|9611.8|9601.8|9611.5|9601.5|2
1635505450000|2021-10-29 11:04:10|9612.9|9602.9|9612.9|9602.9|9612.9|9602.9|9612.9|9602.9|1
1635505470000|2021-10-29 11:04:30|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|1
1635505490000|2021-10-29 11:04:50|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1635505510000|2021-10-29 11:05:10|9612.3|9602.3|9610.8|9600.8|9612.3|9602.3|9610.8|9600.8|3
1635505560000|2021-10-29 11:06:00|9611|9601|9610|9600|9611.3|9601.3|9609.5|9599.5|5
1635505580000|2021-10-29 11:06:20|9610.3|9600.3|9607.5|9597.5|9610.3|9600.3|9607.5|9597.5|5
1635505590000|2021-10-29 11:06:30|9608.8|9598.8|9610.4|9600.4|9610.4|9600.4|9608.8|9598.8|3
1635505600000|2021-10-29 11:06:40|9610.5|9600.5|9611.3|9601.3|9611.3|9601.3|9610.5|9600.5|3
1635505610000|2021-10-29 11:06:50|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|1
1635505620000|2021-10-29 11:07:00|9613|9603|9613|9603|9613|9603|9613|9603|1
1635505650000|2021-10-29 11:07:30|9613.3|9603.3|9612.8|9602.8|9613.3|9603.3|9612.8|9602.8|3
1635505670000|2021-10-29 11:07:50|9613|9603|9614|9604|9614|9604|9612.8|9602.8|5
1635505690000|2021-10-29 11:08:10|9614.3|9604.3|9616|9606|9616|9606|9614.3|9604.3|3
1635505700000|2021-10-29 11:08:20|9616.3|9606.3|9616.8|9606.8|9616.8|9606.8|9615.8|9605.8|4
1635505710000|2021-10-29 11:08:30|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|1
1635505720000|2021-10-29 11:08:40|9618.3|9608.3|9619.8|9609.8|9619.9|9609.9|9617.8|9607.8|4
1635505730000|2021-10-29 11:08:50|9619.9|9609.9|9620.8|9610.8|9620.8|9610.8|9619.9|9609.9|3
1635505740000|2021-10-29 11:09:00|9621.8|9611.8|9622|9612|9622|9612|9621.8|9611.8|2
1635505750000|2021-10-29 11:09:10|9623|9613|9624.4|9614.4|9624.4|9614.4|9623|9613|2
1635505760000|2021-10-29 11:09:20|9623.9|9613.9|9624|9614|9624|9614|9623.8|9613.8|3
1635505770000|2021-10-29 11:09:30|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|1
1635505830000|2021-10-29 11:10:30|9625|9615|9625.5|9615.5|9625.5|9615.5|9625|9615|3
1635505840000|2021-10-29 11:10:40|9625|9615|9625|9615|9625|9615|9625|9615|1
1635505850000|2021-10-29 11:10:50|9624.5|9614.5|9626.5|9616.5|9626.5|9616.5|9624.5|9614.5|4
1635505860000|2021-10-29 11:11:00|9626.8|9616.8|9627.3|9617.3|9627.3|9617.3|9626.8|9616.8|2
1635505870000|2021-10-29 11:11:10|9628|9618|9628.1|9618.1|9628.5|9618.5|9628|9618|3
1635505880000|2021-10-29 11:11:20|9628.9|9618.9|9629.5|9619.5|9629.5|9619.5|9628.9|9618.9|2
1635505900000|2021-10-29 11:11:40|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|1
1635505910000|2021-10-29 11:11:50|9628.1|9618.1|9626.5|9616.5|9628.1|9618.1|9626.5|9616.5|3
1635505920000|2021-10-29 11:12:00|9625.8|9615.8|9624.1|9614.1|9625.8|9615.8|9624.1|9614.1|5
1635505930000|2021-10-29 11:12:10|9624.3|9614.3|9623.6|9613.6|9624.4|9614.4|9623.6|9613.6|4
1635505950000|2021-10-29 11:12:30|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|1
1635505970000|2021-10-29 11:12:50|9623.1|9613.1|9622.5|9612.5|9623.3|9613.3|9622.5|9612.5|4
1635505980000|2021-10-29 11:13:00|9622.6|9612.6|9622|9612|9622.6|9612.6|9622|9612|2
1635505990000|2021-10-29 11:13:10|9621.5|9611.5|9620.5|9610.5|9621.5|9611.5|9620.5|9610.5|2
1635506000000|2021-10-29 11:13:20|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1635506020000|2021-10-29 11:13:40|9618.8|9608.8|9619.5|9609.5|9619.5|9609.5|9618.8|9608.8|2
1635506030000|2021-10-29 11:13:50|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|1
1635506040000|2021-10-29 11:14:00|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1635506060000|2021-10-29 11:14:20|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|1
1635506070000|2021-10-29 11:14:30|9617.8|9607.8|9618|9608|9618|9608|9617.8|9607.8|2
1635506100000|2021-10-29 11:15:00|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|1
1635506120000|2021-10-29 11:15:20|9618.8|9608.8|9620|9610|9620|9610|9618.8|9608.8|3
1635506130000|2021-10-29 11:15:30|9620.9|9610.9|9620.4|9610.4|9620.9|9610.9|9620.4|9610.4|3
1635506140000|2021-10-29 11:15:40|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|1
1635506150000|2021-10-29 11:15:50|9621.8|9611.8|9621.6|9611.6|9621.8|9611.8|9621.6|9611.6|2
1635506160000|2021-10-29 11:16:00|9621|9611|9620.3|9610.3|9621|9611|9620.3|9610.3|3
1635506210000|2021-10-29 11:16:50|9620|9610|9620|9610|9620|9610|9620|9610|1
1635506240000|2021-10-29 11:17:20|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1635506250000|2021-10-29 11:17:30|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1635506260000|2021-10-29 11:17:40|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1635506280000|2021-10-29 11:18:00|9620|9610|9620|9610|9620|9610|9620|9610|1
1635506290000|2021-10-29 11:18:10|9619.8|9609.8|9618.8|9608.8|9619.8|9609.8|9618.5|9608.5|4
1635506300000|2021-10-29 11:18:20|9619|9609|9619|9609|9619|9609|9619|9609|1
1635506310000|2021-10-29 11:18:30|9618.8|9608.8|9618.5|9608.5|9618.8|9608.8|9618.5|9608.5|2
1635506320000|2021-10-29 11:18:40|9617.8|9607.8|9617.6|9607.6|9617.8|9607.8|9617.3|9607.3|4
1635506330000|2021-10-29 11:18:50|9618.1|9608.1|9619.5|9609.5|9619.5|9609.5|9618.1|9608.1|2
1635506340000|2021-10-29 11:19:00|9619.3|9609.3|9619|9609|9619.3|9609.3|9619|9609|2
1635506370000|2021-10-29 11:19:30|9619.3|9609.3|9618.8|9608.8|9619.3|9609.3|9618.8|9608.8|3
1635506380000|2021-10-29 11:19:40|9618.3|9608.3|9616.8|9606.8|9618.3|9608.3|9616.8|9606.8|3
1635506390000|2021-10-29 11:19:50|9616.5|9606.5|9615.3|9605.3|9616.5|9606.5|9615.3|9605.3|2
1635506400000|2021-10-29 11:20:00|9615|9605|9614.8|9604.8|9615.3|9605.3|9614.8|9604.8|4
1635506420000|2021-10-29 11:20:20|9615.3|9605.3|9614.5|9604.5|9616|9606|9614.5|9604.5|5
1635506430000|2021-10-29 11:20:30|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|1
1635506450000|2021-10-29 11:20:50|9614|9604|9614.3|9604.3|9614.3|9604.3|9613.8|9603.8|3
1635506470000|2021-10-29 11:21:10|9613.8|9603.8|9613|9603|9613.8|9603.8|9612.8|9602.8|3
1635506480000|2021-10-29 11:21:20|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1635506490000|2021-10-29 11:21:30|9613.8|9603.8|9614|9604|9615.5|9605.5|9613.8|9603.8|7
1635506510000|2021-10-29 11:21:50|9613.5|9603.5|9612.3|9602.3|9613.5|9603.5|9612.3|9602.3|5
1635506520000|2021-10-29 11:22:00|9611.8|9601.8|9612|9602|9612.3|9602.3|9611|9601|8
1635506540000|2021-10-29 11:22:20|9611.3|9601.3|9610.3|9600.3|9611.3|9601.3|9610.3|9600.3|2
1635506550000|2021-10-29 11:22:30|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|1
1635506560000|2021-10-29 11:22:40|9611|9601|9610.8|9600.8|9611|9601|9610.8|9600.8|2
1635506570000|2021-10-29 11:22:50|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|1
1635506580000|2021-10-29 11:23:00|9610.3|9600.3|9610.4|9600.4|9610.4|9600.4|9608.5|9598.5|5
1635506590000|2021-10-29 11:23:10|9610.8|9600.8|9611.8|9601.8|9611.8|9601.8|9610.8|9600.8|2
1635506600000|2021-10-29 11:23:20|9612|9602|9612.8|9602.8|9612.8|9602.8|9612|9602|3
1635506610000|2021-10-29 11:23:30|9613|9603|9613|9603|9613|9603|9613|9603|1
1635506630000|2021-10-29 11:23:50|9612.1|9602.1|9612.3|9602.3|9612.3|9602.3|9611.6|9601.6|4
1635506640000|2021-10-29 11:24:00|9613|9603|9613|9603|9613|9603|9613|9603|1
1635506720000|2021-10-29 11:25:20|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1635506730000|2021-10-29 11:25:30|9613|9603|9613|9603|9613|9603|9613|9603|1
1635506740000|2021-10-29 11:25:40|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1635506750000|2021-10-29 11:25:50|9613.5|9603.5|9617.3|9607.3|9617.3|9607.3|9613.5|9603.5|3
1635506760000|2021-10-29 11:26:00|9618.5|9608.5|9619.3|9609.3|9619.3|9609.3|9618.5|9608.5|2
1635506770000|2021-10-29 11:26:10|9620|9610|9622.8|9612.8|9622.8|9612.8|9620|9610|4
1635506780000|2021-10-29 11:26:20|9622.5|9612.5|9619|9609|9622.5|9612.5|9619|9609|3
1635506800000|2021-10-29 11:26:40|9619.5|9609.5|9618.5|9608.5|9619.5|9609.5|9618.5|9608.5|3
1635506810000|2021-10-29 11:26:50|9618.4|9608.4|9617.9|9607.9|9618.4|9608.4|9617.3|9607.3|5
1635506820000|2021-10-29 11:27:00|9619|9609|9619.6|9609.6|9619.6|9609.6|9618.8|9608.8|4
1635506830000|2021-10-29 11:27:10|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1635506840000|2021-10-29 11:27:20|9620.5|9610.5|9621|9611|9621.8|9611.8|9620.5|9610.5|4
1635506850000|2021-10-29 11:27:30|9621.3|9611.3|9621|9611|9621.3|9611.3|9621|9611|2
1635506870000|2021-10-29 11:27:50|9621.3|9611.3|9621.8|9611.8|9621.8|9611.8|9621.3|9611.3|2
1635506890000|2021-10-29 11:28:10|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|1
1635506900000|2021-10-29 11:28:20|9621|9611|9621|9611|9621|9611|9621|9611|1
1635506910000|2021-10-29 11:28:30|9619.5|9609.5|9618.5|9608.5|9619.5|9609.5|9618.3|9608.3|5
1635506930000|2021-10-29 11:28:50|9618.3|9608.3|9618.5|9608.5|9618.5|9608.5|9618.3|9608.3|2
1635506940000|2021-10-29 11:29:00|9619.5|9609.5|9619.3|9609.3|9619.5|9609.5|9619.3|9609.3|2
1635506950000|2021-10-29 11:29:10|9618.9|9608.9|9618.8|9608.8|9619|9609|9618.8|9608.8|3
1635506960000|2021-10-29 11:29:20|9618|9608|9618|9608|9618|9608|9618|9608|1
1635506990000|2021-10-29 11:29:50|9617.8|9607.8|9618|9608|9618|9608|9617.8|9607.8|2
1635507000000|2021-10-29 11:30:00|9618.3|9608.3|9621.1|9611.1|9622|9612|9618.3|9608.3|4
1635507010000|2021-10-29 11:30:10|9620.9|9610.9|9621.1|9611.1|9621.1|9611.1|9620.4|9610.4|3
1635507020000|2021-10-29 11:30:20|9621.4|9611.4|9622.3|9612.3|9622.3|9612.3|9621.4|9611.4|2
1635507030000|2021-10-29 11:30:30|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1635507050000|2021-10-29 11:30:50|9622.3|9612.3|9622.5|9612.5|9622.5|9612.5|9621.5|9611.5|7
1635507060000|2021-10-29 11:31:00|9622.3|9612.3|9616.6|9606.6|9622.4|9612.4|9616.6|9606.6|8
1635507070000|2021-10-29 11:31:10|9616.9|9606.9|9617.1|9607.1|9617.1|9607.1|9616.9|9606.9|3
1635507080000|2021-10-29 11:31:20|9616.9|9606.9|9616.8|9606.8|9616.9|9606.9|9616.8|9606.8|2
1635507090000|2021-10-29 11:31:30|9616.6|9606.6|9617.5|9607.5|9617.5|9607.5|9616.6|9606.6|3
1635507110000|2021-10-29 11:31:50|9617.8|9607.8|9615.8|9605.8|9617.8|9607.8|9615.8|9605.8|8
1635507120000|2021-10-29 11:32:00|9615.3|9605.3|9611.3|9601.3|9615.3|9605.3|9610.6|9600.6|12
1635507130000|2021-10-29 11:32:10|9608.8|9598.8|9608.5|9598.5|9609.8|9599.8|9607.8|9597.8|9
1635507140000|2021-10-29 11:32:20|9608|9598|9607.3|9597.3|9608|9598|9606.5|9596.5|5
1635507150000|2021-10-29 11:32:30|9608|9598|9608.5|9598.5|9608.8|9598.8|9608|9598|5
1635507160000|2021-10-29 11:32:40|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.5|9598.5|3
1635507180000|2021-10-29 11:33:00|9608.3|9598.3|9608.5|9598.5|9608.5|9598.5|9608|9598|4
1635507190000|2021-10-29 11:33:10|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1635507200000|2021-10-29 11:33:20|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|1
1635507210000|2021-10-29 11:33:30|9607.5|9597.5|9607.3|9597.3|9607.5|9597.5|9607.3|9597.3|2
1635507220000|2021-10-29 11:33:40|9606.5|9596.5|9604.5|9594.5|9606.5|9596.5|9603.8|9593.8|6
1635507230000|2021-10-29 11:33:50|9604.8|9594.8|9605.5|9595.5|9607.5|9597.5|9603.8|9593.8|10
1635507240000|2021-10-29 11:34:00|9605.9|9595.9|9605.5|9595.5|9605.9|9595.9|9605.1|9595.1|6
1635507250000|2021-10-29 11:34:10|9604.3|9594.3|9611.5|9601.5|9611.8|9601.8|9604.3|9594.3|14
1635507260000|2021-10-29 11:34:20|9615|9605|9616.5|9606.5|9616.5|9606.5|9614.8|9604.8|6
1635507270000|2021-10-29 11:34:30|9616.8|9606.8|9616.1|9606.1|9617.3|9607.3|9616.1|9606.1|5
1635507280000|2021-10-29 11:34:40|9612.8|9602.8|9613|9603|9613.3|9603.3|9612.4|9602.4|6
1635507290000|2021-10-29 11:34:50|9611.5|9601.5|9612.3|9602.3|9612.3|9602.3|9611.5|9601.5|2
1635507300000|2021-10-29 11:35:00|9612.1|9602.1|9619.4|9609.4|9619.4|9609.4|9612.1|9602.1|9
1635507310000|2021-10-29 11:35:10|9619|9609|9625.3|9615.3|9625.6|9615.6|9619|9609|4
1635507320000|2021-10-29 11:35:20|9624.3|9614.3|9624.1|9614.1|9624.3|9614.3|9624.1|9614.1|2
1635507330000|2021-10-29 11:35:30|9624.5|9614.5|9624.6|9614.6|9624.8|9614.8|9624.3|9614.3|4
1635507340000|2021-10-29 11:35:40|9625.1|9615.1|9629.5|9617.3|9629.5|9617.3|9625.1|9615.1|3
1635507350000|2021-10-29 11:35:50|9633|9617.5|9632.5|9617.5|9633.3|9617.5|9632.5|9617.5|3
1635507360000|2021-10-29 11:36:00|9631.3|9618.8|9631.8|9621.8|9631.8|9621.8|9631.3|9618.8|2
1635507370000|2021-10-29 11:36:10|9630.5|9620.5|9632.3|9622.3|9632.3|9622.3|9630.3|9620.3|5
1635507390000|2021-10-29 11:36:30|9631.5|9621.5|9631|9621|9631.5|9621.5|9631|9621|2
1635507400000|2021-10-29 11:36:40|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|1
1635507420000|2021-10-29 11:37:00|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1635507430000|2021-10-29 11:37:10|9629.8|9619.8|9630|9620|9630|9620|9629.8|9619.8|2
1635507440000|2021-10-29 11:37:20|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|1
1635507450000|2021-10-29 11:37:30|9630.5|9620.5|9630.3|9620.3|9631.3|9621.3|9630.1|9620.1|4
1635507460000|2021-10-29 11:37:40|9631.9|9621.9|9632.6|9622.6|9632.9|9622.9|9631.9|9621.9|7
1635507470000|2021-10-29 11:37:50|9633|9623|9633|9623|9633|9623|9633|9623|1
1635507480000|2021-10-29 11:38:00|9632.3|9622.3|9630.8|9620.8|9632.3|9622.3|9630.8|9620.8|4
1635507500000|2021-10-29 11:38:20|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|1
1635507510000|2021-10-29 11:38:30|9631.5|9621.5|9631.8|9621.8|9631.8|9621.8|9631.5|9621.5|2
1635507560000|2021-10-29 11:39:20|9632|9622|9630.8|9620.8|9632|9622|9630.8|9620.8|4
1635507570000|2021-10-29 11:39:30|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|1
1635507580000|2021-10-29 11:39:40|9632|9622|9632|9622|9632|9622|9632|9622|1
1635507590000|2021-10-29 11:39:50|9631.8|9621.8|9630.8|9620.8|9631.8|9621.8|9630.8|9620.8|3
1635507620000|2021-10-29 11:40:20|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|1
1635507630000|2021-10-29 11:40:30|9631|9621|9637.5|9627.5|9637.5|9627.5|9631|9621|8
1635507640000|2021-10-29 11:40:40|9639|9629|9641.8|9631.8|9642.5|9632.5|9639|9629|12
1635507650000|2021-10-29 11:40:50|9642|9632|9644.3|9634.3|9644.3|9634.3|9642|9632|8
1635507660000|2021-10-29 11:41:00|9644|9634|9643.4|9633.4|9644.3|9634.3|9643.4|9633.4|4
1635507670000|2021-10-29 11:41:10|9642.8|9632.8|9642.1|9632.1|9642.8|9632.8|9642.1|9632.1|4
1635507680000|2021-10-29 11:41:20|9641.5|9631.5|9643.5|9633.5|9643.5|9633.5|9641.4|9631.4|5
1635507720000|2021-10-29 11:42:00|9642.8|9632.8|9642.8|9632.8|9642.8|9632.8|9642.8|9632.8|1
1635507730000|2021-10-29 11:42:10|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|1
1635507760000|2021-10-29 11:42:40|9642.3|9632.3|9641|9631|9642.5|9632.5|9641|9631|4
1635507770000|2021-10-29 11:42:50|9640.8|9630.8|9641.3|9631.3|9641.3|9631.3|9640.8|9630.8|2
1635507790000|2021-10-29 11:43:10|9642.3|9632.3|9642.5|9632.5|9642.5|9632.5|9642.3|9632.3|2
1635507800000|2021-10-29 11:43:20|9642.3|9632.3|9640.1|9630.1|9642.3|9632.3|9640.1|9630.1|2
1635507810000|2021-10-29 11:43:30|9640.9|9630.9|9639.6|9629.6|9641.1|9631.1|9639.3|9629.3|5
1635507820000|2021-10-29 11:43:40|9639.5|9629.5|9639.3|9629.3|9639.5|9629.5|9639.3|9629.3|2
1635507830000|2021-10-29 11:43:50|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|1
1635507840000|2021-10-29 11:44:00|9640|9630|9639.8|9629.8|9640|9630|9639.8|9629.8|2
1635507850000|2021-10-29 11:44:10|9639.5|9629.5|9639.3|9629.3|9639.5|9629.5|9639.3|9629.3|2
1635507860000|2021-10-29 11:44:20|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|1
1635507920000|2021-10-29 11:45:20|9639.8|9629.8|9641.3|9631.3|9641.8|9631.8|9639.8|9629.8|3
1635507930000|2021-10-29 11:45:30|9641.8|9631.8|9641|9631|9641.8|9631.8|9640|9630|5
1635507940000|2021-10-29 11:45:40|9640.8|9630.8|9640|9630|9640.8|9630.8|9639.1|9629.1|5
1635507950000|2021-10-29 11:45:50|9640.6|9630.6|9641.4|9631.4|9641.6|9631.6|9640.4|9630.4|8
1635507960000|2021-10-29 11:46:00|9641.8|9631.8|9641.5|9631.5|9641.8|9631.8|9641.5|9631.5|2
1635507970000|2021-10-29 11:46:10|9640|9630|9639|9629|9640|9630|9639|9629|2
1635507980000|2021-10-29 11:46:20|9638.8|9628.8|9637.8|9627.8|9638.8|9628.8|9637.8|9627.8|3
1635507990000|2021-10-29 11:46:30|9637.3|9627.3|9635.8|9625.8|9637.3|9627.3|9635.8|9625.8|3
1635508000000|2021-10-29 11:46:40|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|1
1635508010000|2021-10-29 11:46:50|9635.8|9625.8|9636.3|9626.3|9636.3|9626.3|9635.8|9625.8|2
1635508020000|2021-10-29 11:47:00|9635.3|9625.3|9635.4|9625.4|9636.3|9626.3|9635.3|9625.3|9
1635508030000|2021-10-29 11:47:10|9635.8|9625.8|9635.8|9625.8|9636.3|9626.3|9635.3|9625.3|5
1635508050000|2021-10-29 11:47:30|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|1
1635508060000|2021-10-29 11:47:40|9636|9626|9636.3|9626.3|9636.3|9626.3|9635.5|9625.5|4
1635508070000|2021-10-29 11:47:50|9635.8|9625.8|9638.5|9628.5|9638.5|9628.5|9635.8|9625.8|7
1635508080000|2021-10-29 11:48:00|9637|9627|9637.3|9627.3|9638|9628|9637|9627|7
1635508090000|2021-10-29 11:48:10|9636.5|9626.5|9637.3|9627.3|9637.3|9627.3|9635.8|9625.8|4
1635508100000|2021-10-29 11:48:20|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|9637.5|9627.5|3
1635508110000|2021-10-29 11:48:30|9637.5|9627.5|9637|9627|9637.5|9627.5|9637|9627|2
1635508120000|2021-10-29 11:48:40|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9636.8|9626.8|3
1635508150000|2021-10-29 11:49:10|9637|9627|9636.8|9626.8|9637|9627|9636.8|9626.8|2
1635508160000|2021-10-29 11:49:20|9637|9627|9637|9627|9637|9627|9637|9627|1
1635508170000|2021-10-29 11:49:30|9636.8|9626.8|9636.5|9626.5|9636.8|9626.8|9636.5|9626.5|2
1635508180000|2021-10-29 11:49:40|9636.3|9626.3|9636|9626|9636.3|9626.3|9636|9626|2
1635508190000|2021-10-29 11:49:50|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1635508200000|2021-10-29 11:50:00|9635.5|9625.5|9635|9625|9636.5|9626.5|9635|9625|3
1635508210000|2021-10-29 11:50:10|9634.8|9624.8|9633.8|9623.8|9634.8|9624.8|9633.8|9623.8|4
1635508220000|2021-10-29 11:50:20|9634.5|9624.5|9635|9625|9635|9625|9634|9624|4
1635508230000|2021-10-29 11:50:30|9633.8|9623.8|9633|9623|9633.8|9623.8|9633|9623|6
1635508240000|2021-10-29 11:50:40|9632|9622|9629.8|9619.3|9633.3|9623.3|9629.8|9619.3|6
1635508250000|2021-10-29 11:50:50|9628.5|9617.5|9627|9613.5|9628.5|9618|9627|9612.5|7
1635508260000|2021-10-29 11:51:00|9621.5|9613.8|9621.5|9611.5|9621.5|9614|9621.5|9611.5|3
1635508270000|2021-10-29 11:51:10|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1635508320000|2021-10-29 11:52:00|9622.5|9612.5|9622.8|9612.8|9622.8|9612.8|9622.5|9612.5|2
1635508350000|2021-10-29 11:52:30|9622.5|9612.5|9623.8|9613.8|9623.8|9613.8|9622.5|9612.5|3
1635508360000|2021-10-29 11:52:40|9624|9614|9624|9614|9624|9614|9624|9614|1
1635508370000|2021-10-29 11:52:50|9624.3|9614.3|9625.5|9615.5|9625.5|9615.5|9624.3|9614.3|6
1635508380000|2021-10-29 11:53:00|9625.3|9615.3|9624.5|9614.5|9625.3|9615.3|9624.5|9614.5|2
1635508390000|2021-10-29 11:53:10|9623.8|9613.8|9623.5|9613.5|9623.8|9613.8|9623.5|9613.5|2
1635508440000|2021-10-29 11:54:00|9623|9613|9621|9611|9623|9613|9621|9611|6
1635508450000|2021-10-29 11:54:10|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|1
1635508470000|2021-10-29 11:54:30|9621.5|9611.5|9621|9611|9621.5|9611.5|9621|9611|2
1635508480000|2021-10-29 11:54:40|9621.5|9611.5|9625.8|9615.8|9625.8|9615.8|9621|9611|8
1635508490000|2021-10-29 11:54:50|9626.3|9616.3|9626.4|9616.4|9626.4|9616.4|9626.3|9616.3|2
1635508500000|2021-10-29 11:55:00|9624.5|9614.5|9624.8|9614.8|9625|9615|9624.5|9614.5|4
1635508510000|2021-10-29 11:55:10|9625.9|9615.9|9626.8|9616.8|9626.8|9616.8|9625.9|9615.9|2
1635508530000|2021-10-29 11:55:30|9627.5|9617.5|9627.3|9617.3|9627.5|9617.5|9627.3|9617.3|2
1635508540000|2021-10-29 11:55:40|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1635508550000|2021-10-29 11:55:50|9626|9616|9626|9616|9626|9616|9626|9616|1
1635508560000|2021-10-29 11:56:00|9625.3|9615.3|9624.8|9614.8|9625.5|9615.5|9624.8|9614.8|6
1635508570000|2021-10-29 11:56:10|9624.5|9614.5|9624.3|9614.3|9624.5|9614.5|9624|9614|4
1635508580000|2021-10-29 11:56:20|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|1
1635508590000|2021-10-29 11:56:30|9625.5|9615.5|9626.1|9616.1|9627.3|9617.3|9624.8|9614.8|6
1635508610000|2021-10-29 11:56:50|9626|9616|9626.8|9616.8|9626.8|9616.8|9626|9616|3
1635508620000|2021-10-29 11:57:00|9625.9|9615.9|9625.9|9615.9|9625.9|9615.9|9625.9|9615.9|1
1635508630000|2021-10-29 11:57:10|9626.5|9616.5|9625|9615|9626.5|9616.5|9625|9615|3
1635508640000|2021-10-29 11:57:20|9624|9614|9624.6|9614.6|9625|9615|9624|9614|9
1635508650000|2021-10-29 11:57:30|9625|9615|9625|9615|9625|9615|9625|9615|1
1635508660000|2021-10-29 11:57:40|9624.8|9614.8|9624.5|9614.5|9624.8|9614.8|9623.8|9613.8|4
1635508670000|2021-10-29 11:57:50|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|1
1635508680000|2021-10-29 11:58:00|9624.1|9614.1|9623.5|9613.5|9624.1|9614.1|9623.5|9613.5|2
1635508690000|2021-10-29 11:58:10|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1635508720000|2021-10-29 11:58:40|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1635508730000|2021-10-29 11:58:50|9622|9612|9622|9612|9622|9612|9622|9612|1
1635508740000|2021-10-29 11:59:00|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1635508750000|2021-10-29 11:59:10|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1635508770000|2021-10-29 11:59:30|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1635508780000|2021-10-29 11:59:40|9622.5|9612.5|9620.5|9610.5|9622.5|9612.5|9620.5|9610.5|6
1635508790000|2021-10-29 11:59:50|9619.3|9609.3|9618.8|9608.8|9619.3|9609.3|9618.8|9608.8|2
1635508800000|2021-10-29 12:00:00|9619|9609|9619.5|9609.5|9619.5|9609.5|9618.8|9608.8|8
1635508810000|2021-10-29 12:00:10|9617.4|9607.4|9617.8|9607.8|9617.8|9607.8|9617|9607|4
1635508820000|2021-10-29 12:00:20|9617.5|9607.5|9618.5|9608.5|9618.5|9608.5|9617.5|9607.5|4
1635508830000|2021-10-29 12:00:30|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|9617.4|9607.4|5
1635508840000|2021-10-29 12:00:40|9618.5|9608.5|9619.5|9609.5|9619.5|9609.5|9618.5|9608.5|3
1635508850000|2021-10-29 12:00:50|9620|9610|9620.5|9610.5|9620.5|9610.5|9620|9610|3
1635508860000|2021-10-29 12:01:00|9620.8|9610.8|9622.5|9612.5|9622.5|9612.5|9620.8|9610.8|4
1635508870000|2021-10-29 12:01:10|9622.8|9612.8|9621.5|9611.5|9622.8|9612.8|9621.5|9611.5|3
1635508890000|2021-10-29 12:01:30|9621.3|9611.3|9620|9610|9621.3|9611.3|9620|9610|3
1635508900000|2021-10-29 12:01:40|9618.6|9608.6|9620.3|9610.3|9620.3|9610.3|9617.8|9607.8|9
1635508910000|2021-10-29 12:01:50|9619|9609|9617.3|9607.3|9619.4|9609.4|9617.3|9607.3|14
1635508920000|2021-10-29 12:02:00|9617.5|9607.5|9617.1|9607.1|9617.5|9607.5|9617.1|9607.1|2
1635508930000|2021-10-29 12:02:10|9616.1|9606.1|9615.5|9605.5|9616.1|9606.1|9615.4|9605.4|4
1635508940000|2021-10-29 12:02:20|9615.4|9605.4|9614|9604|9615.4|9605.4|9614|9604|3
1635508950000|2021-10-29 12:02:30|9614.3|9604.3|9614.5|9604.5|9614.5|9604.5|9614.3|9604.3|2
1635508960000|2021-10-29 12:02:40|9614.3|9604.3|9614.8|9604.8|9614.8|9604.8|9614.3|9604.3|2
1635508970000|2021-10-29 12:02:50|9614.5|9604.5|9612.8|9602.8|9614.5|9604.5|9612.8|9602.8|6
1635508980000|2021-10-29 12:03:00|9613.3|9603.3|9610.4|9600.4|9613.3|9603.3|9610.4|9600.4|4
1635509000000|2021-10-29 12:03:20|9609.8|9599.8|9609|9599|9609.8|9599.8|9609|9599|3
1635509010000|2021-10-29 12:03:30|9609.8|9599.8|9611.9|9601.9|9611.9|9601.9|9609|9599|5
1635509020000|2021-10-29 12:03:40|9612|9602|9613|9603|9614.6|9604.6|9611.9|9601.9|11
1635509030000|2021-10-29 12:03:50|9612.5|9602.5|9610.3|9600.3|9612.5|9602.5|9610.3|9600.3|3
1635509040000|2021-10-29 12:04:00|9609.5|9599.5|9610.5|9600.5|9610.5|9600.5|9609.3|9599.3|8
1635509050000|2021-10-29 12:04:10|9609.5|9599.5|9610|9600|9610|9600|9609.5|9599.5|2
1635509060000|2021-10-29 12:04:20|9609.5|9599.5|9611|9601|9611|9601|9607.8|9597.8|10
1635509070000|2021-10-29 12:04:30|9611.3|9601.3|9612.8|9602.8|9612.8|9602.8|9611.3|9601.3|5
1635509080000|2021-10-29 12:04:40|9613|9603|9612.3|9602.3|9613|9603|9611.8|9601.8|4
1635509090000|2021-10-29 12:04:50|9611.5|9601.5|9612.3|9602.3|9612.3|9602.3|9611.5|9601.5|2
1635509100000|2021-10-29 12:05:00|9611.8|9601.8|9611.3|9601.3|9612.3|9602.3|9611.3|9601.3|4
1635509110000|2021-10-29 12:05:10|9610.8|9600.8|9609.8|9599.8|9611.3|9601.3|9609.8|9599.8|7
1635509120000|2021-10-29 12:05:20|9610.3|9600.3|9610.8|9600.8|9611.5|9601.5|9610.3|9600.3|8
1635509130000|2021-10-29 12:05:30|9611.1|9601.1|9610.8|9600.8|9611.1|9601.1|9610.3|9600.3|3
1635509140000|2021-10-29 12:05:40|9610.3|9600.3|9611|9601|9611.3|9601.3|9610|9600|6
1635509150000|2021-10-29 12:05:50|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|1
1635509160000|2021-10-29 12:06:00|9611|9601|9609.3|9599.3|9611|9601|9608.3|9598.3|9
1635509170000|2021-10-29 12:06:10|9608.3|9598.3|9609.3|9599.3|9610|9600|9608.3|9598.3|4
1635509190000|2021-10-29 12:06:30|9610.3|9600.3|9612.3|9602.3|9612.3|9602.3|9610.3|9600.3|3
1635509200000|2021-10-29 12:06:40|9612|9602|9610.3|9600.3|9612|9602|9610.3|9600.3|3
1635509210000|2021-10-29 12:06:50|9611|9601|9610.3|9600.3|9613.3|9603.3|9610.3|9600.3|8
1635509220000|2021-10-29 12:07:00|9610.1|9600.1|9608.8|9598.8|9610.1|9600.1|9608.8|9598.8|4
1635509230000|2021-10-29 12:07:10|9608.3|9598.3|9607.8|9597.8|9608.3|9598.3|9607.8|9597.8|2
1635509240000|2021-10-29 12:07:20|9607.5|9597.5|9604|9594|9607.5|9597.5|9604|9594|5
1635509250000|2021-10-29 12:07:30|9603.8|9593.8|9605.8|9595.8|9605.8|9595.8|9602.3|9592.3|8
1635509270000|2021-10-29 12:07:50|9605.3|9595.3|9602.3|9592.3|9605.3|9595.3|9601.8|9591.8|5
1635509280000|2021-10-29 12:08:00|9603.3|9593.3|9598.9|9588.9|9603.8|9593.8|9597.3|9587.3|14
1635509290000|2021-10-29 12:08:10|9598.1|9588.1|9596.8|9586.8|9601|9591|9596.8|9586.8|16
1635509300000|2021-10-29 12:08:20|9596.9|9586.9|9597.3|9587.3|9597.5|9587.5|9596.8|9586.8|8
1635509310000|2021-10-29 12:08:30|9597.8|9587.8|9595.9|9585.9|9597.8|9587.8|9595.9|9585.9|9
1635509320000|2021-10-29 12:08:40|9595.3|9585.3|9594.5|9584.5|9595.3|9585.3|9594.5|9584.5|4
1635509330000|2021-10-29 12:08:50|9594.3|9584.3|9595|9585|9595|9585|9594.3|9584.3|3
1635509340000|2021-10-29 12:09:00|9594.8|9584.8|9595.3|9585.3|9596|9586|9594.8|9584.8|9
1635509350000|2021-10-29 12:09:10|9595.5|9585.5|9599.5|9589.5|9599.5|9589.5|9595.5|9585.5|5
1635509360000|2021-10-29 12:09:20|9600|9590|9604.5|9594.5|9604.5|9594.5|9600|9590|10
1635509370000|2021-10-29 12:09:30|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1635509390000|2021-10-29 12:09:50|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|9604.3|9594.3|3
1635509400000|2021-10-29 12:10:00|9604|9594|9596.8|9586.8|9604|9594|9596.8|9586.8|12
1635509410000|2021-10-29 12:10:10|9596|9586|9593.5|9583.5|9596.4|9586.4|9593.3|9583.3|9
1635509420000|2021-10-29 12:10:20|9592.8|9582.8|9593.5|9583.5|9594|9584|9592.8|9582.8|6
1635509430000|2021-10-29 12:10:30|9593.8|9583.8|9593.3|9583.3|9594|9584|9591|9581|15
1635509440000|2021-10-29 12:10:40|9593|9583|9594|9584|9594|9584|9592.5|9582.5|10
1635509450000|2021-10-29 12:10:50|9594.3|9584.3|9596.5|9586.5|9596.5|9586.5|9594.3|9584.3|7
1635509460000|2021-10-29 12:11:00|9597|9587|9597.3|9587.3|9597.5|9587.5|9597|9587|7
1635509470000|2021-10-29 12:11:10|9597.8|9587.8|9561|9551|9600.3|9590.3|9561|9549.5|18
1635509480000|2021-10-29 12:11:20|9559.1|9549.1|9552.9|9542.9|9559.1|9549.1|9546.6|9536.6|19
1635509490000|2021-10-29 12:11:30|9552.6|9542.6|9556.9|9546.9|9557.4|9547.4|9552.6|9542.6|13
1635509500000|2021-10-29 12:11:40|9556.6|9546.6|9547.1|9537.1|9556.6|9546.6|9539.6|9529.6|17
1635509510000|2021-10-29 12:11:50|9546.9|9536.9|9549.1|9539.1|9549.1|9539.1|9539.9|9529.9|14
1635509520000|2021-10-29 12:12:00|9549.9|9539.9|9553.6|9543.6|9553.6|9543.6|9549.6|9539.6|5
1635509530000|2021-10-29 12:12:10|9553.1|9543.1|9550.4|9540.4|9553.1|9543.1|9550.4|9540.4|8
1635509540000|2021-10-29 12:12:20|9543.1|9533.1|9536.9|9526.9|9543.1|9533.1|9536.6|9526.6|18
1635509550000|2021-10-29 12:12:30|9536.4|9526.4|9540.9|9530.9|9540.9|9530.9|9536.4|9526.4|16
1635509560000|2021-10-29 12:12:40|9541.9|9531.9|9547.6|9537.6|9547.6|9537.6|9541.9|9531.9|5
1635509570000|2021-10-29 12:12:50|9547.1|9537.1|9548.6|9538.6|9548.6|9538.6|9546.9|9536.9|7
1635509580000|2021-10-29 12:13:00|9548.1|9538.1|9547.1|9537.1|9549.9|9539.9|9547.1|9537.1|12
1635509590000|2021-10-29 12:13:10|9547.9|9537.9|9547.6|9537.6|9551.6|9541.6|9547.6|9537.6|8
1635509600000|2021-10-29 12:13:20|9547.1|9537.1|9549.9|9539.9|9551.5|9541.5|9546.4|9536.4|12
1635509610000|2021-10-29 12:13:30|9550.4|9540.4|9556.1|9546.1|9556.1|9546.1|9550.4|9540.4|10
1635509620000|2021-10-29 12:13:40|9555.6|9545.6|9559|9549|9559|9549|9555.6|9545.6|3
1635509630000|2021-10-29 12:13:50|9558.9|9548.9|9557.5|9547.5|9558.9|9548.9|9557.5|9547.5|6
1635509640000|2021-10-29 12:14:00|9558|9548|9557.3|9547.3|9558|9548|9556.6|9546.6|4
1635509650000|2021-10-29 12:14:10|9556.5|9546.5|9555.6|9545.6|9556.5|9546.5|9553.8|9543.8|9
1635509660000|2021-10-29 12:14:20|9556.8|9546.8|9562.4|9552.4|9562.5|9552.5|9556.8|9546.8|14
1635509670000|2021-10-29 12:14:30|9562.1|9552.1|9557.3|9547.3|9562.1|9552.1|9554.9|9544.9|11
1635509680000|2021-10-29 12:14:40|9557.4|9547.4|9557.4|9547.4|9557.5|9547.5|9555.3|9545.3|9
1635509690000|2021-10-29 12:14:50|9557.6|9547.6|9562.5|9552.5|9562.6|9552.6|9557.4|9547.4|7
1635509700000|2021-10-29 12:15:00|9562.4|9552.4|9564|9554|9564.5|9554.5|9562.4|9552.4|8
1635509710000|2021-10-29 12:15:10|9563.8|9553.8|9564.4|9554.4|9565.1|9555.1|9563.8|9553.8|6
1635509720000|2021-10-29 12:15:20|9564.5|9554.5|9565.8|9555.8|9567.1|9557.1|9564.5|9554.5|9
1635509730000|2021-10-29 12:15:30|9565.3|9555.3|9560.5|9550.5|9566.5|9556.5|9560.5|9550.5|11
1635509740000|2021-10-29 12:15:40|9560|9550|9559.5|9549.5|9561.3|9551.3|9559.5|9549.5|6
1635509750000|2021-10-29 12:15:50|9559.3|9549.3|9558.5|9548.5|9560.3|9550.3|9558.3|9548.3|10
1635509760000|2021-10-29 12:16:00|9558.3|9548.3|9560.8|9550.8|9560.8|9550.8|9558|9548|6
1635509770000|2021-10-29 12:16:10|9561.8|9551.8|9565.8|9555.8|9565.8|9555.8|9561.8|9551.8|4
1635509780000|2021-10-29 12:16:20|9566.3|9556.3|9566.8|9556.8|9566.8|9556.8|9565.8|9555.8|6
1635509790000|2021-10-29 12:16:30|9567.3|9557.3|9570.1|9560.1|9570.1|9560.1|9567.3|9557.3|5
1635509800000|2021-10-29 12:16:40|9570.3|9560.3|9569.1|9559.1|9570.3|9560.3|9569.1|9559.1|2
1635509810000|2021-10-29 12:16:50|9569|9559|9567.5|9557.5|9570.8|9560.8|9566.3|9556.3|12
1635509820000|2021-10-29 12:17:00|9566.8|9556.8|9565|9555|9566.8|9556.8|9565|9555|6
1635509830000|2021-10-29 12:17:10|9565.6|9555.6|9560|9550|9565.6|9555.6|9560|9550|10
1635509840000|2021-10-29 12:17:20|9559.8|9549.8|9554|9544|9559.8|9549.8|9554|9544|15
1635509850000|2021-10-29 12:17:30|9551.9|9541.9|9551.1|9541.1|9551.9|9541.9|9551.1|9541.1|5
1635509860000|2021-10-29 12:17:40|9551|9541|9552.5|9542.5|9552.5|9542.5|9551|9541|3
1635509870000|2021-10-29 12:17:50|9552.8|9542.8|9555.6|9545.6|9555.6|9545.6|9552.8|9542.8|2
1635509880000|2021-10-29 12:18:00|9555.8|9545.8|9553.3|9543.3|9555.8|9545.8|9553|9543|10
1635509890000|2021-10-29 12:18:10|9553.6|9543.6|9554.8|9544.8|9554.9|9544.9|9553.6|9543.6|4
1635509900000|2021-10-29 12:18:20|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|1
1635509910000|2021-10-29 12:18:30|9554.8|9544.8|9555.5|9545.5|9557|9547|9554.3|9544.3|8
1635509920000|2021-10-29 12:18:40|9555.3|9545.3|9555|9545|9555.3|9545.3|9554.5|9544.5|3
1635509930000|2021-10-29 12:18:50|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|1
1635509940000|2021-10-29 12:19:00|9555.3|9545.3|9547.3|9537.3|9555.3|9545.3|9547.3|9537.3|12
1635509950000|2021-10-29 12:19:10|9546.4|9536.4|9547|9537|9547|9537|9544.8|9534.8|8
1635509960000|2021-10-29 12:19:20|9546.9|9536.9|9546.4|9536.4|9547.6|9537.6|9546.4|9536.4|5
1635509970000|2021-10-29 12:19:30|9546|9536|9542.3|9532.3|9546.8|9536.8|9542.3|9532.3|6
1635509980000|2021-10-29 12:19:40|9541.8|9531.8|9541.3|9531.3|9542.3|9532.3|9540.8|9530.8|5
1635509990000|2021-10-29 12:19:50|9540.8|9530.8|9542.8|9532.8|9542.8|9532.8|9540.3|9530.3|8
1635510000000|2021-10-29 12:20:00|9542.5|9532.5|9540.5|9530.5|9542.5|9532.5|9540.4|9530.4|9
1635510010000|2021-10-29 12:20:10|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9539.9|9529.9|6
1635510020000|2021-10-29 12:20:20|9542|9532|9543.5|9533.5|9543.5|9533.5|9541|9531|13
1635510030000|2021-10-29 12:20:30|9543|9533|9542.8|9532.8|9544.3|9534.3|9542.5|9532.5|12
1635510040000|2021-10-29 12:20:40|9543.3|9533.3|9546.5|9536.5|9547|9537|9543.3|9533.3|19
1635510050000|2021-10-29 12:20:50|9547|9537|9549.8|9539.8|9550.5|9540.5|9547|9537|11
1635510060000|2021-10-29 12:21:00|9550.5|9540.5|9550.8|9540.8|9551.5|9541.5|9550.3|9540.3|8
1635510070000|2021-10-29 12:21:10|9551.3|9541.3|9554|9544|9554|9544|9551.3|9541.3|6
1635510080000|2021-10-29 12:21:20|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|1
1635510090000|2021-10-29 12:21:30|9555.5|9545.5|9557|9547|9557|9547|9555.5|9545.5|2
1635510100000|2021-10-29 12:21:40|9556.8|9546.8|9559.3|9549.3|9559.3|9549.3|9554.3|9544.3|8
1635510110000|2021-10-29 12:21:50|9560|9550|9556.9|9546.9|9560|9550|9556.9|9546.9|7
1635510120000|2021-10-29 12:22:00|9557|9547|9555.8|9545.8|9557.5|9547.5|9555.8|9545.8|8
1635510130000|2021-10-29 12:22:10|9555.5|9545.5|9558.5|9548.5|9558.5|9548.5|9555.5|9545.5|7
1635510140000|2021-10-29 12:22:20|9558.8|9548.8|9561.3|9551.3|9561.3|9551.3|9558.8|9548.8|6
1635510150000|2021-10-29 12:22:30|9561.5|9551.5|9559.8|9549.8|9561.5|9551.5|9559.8|9549.8|3
1635510160000|2021-10-29 12:22:40|9559.5|9549.5|9560.3|9550.3|9560.3|9550.3|9558.8|9548.8|9
1635510170000|2021-10-29 12:22:50|9559.8|9549.8|9556.5|9546.5|9559.8|9549.8|9556.5|9546.5|4
1635510180000|2021-10-29 12:23:00|9556.1|9546.1|9550.3|9540.3|9556.1|9546.1|9550.3|9540.3|11
1635510190000|2021-10-29 12:23:10|9549.4|9539.4|9548.3|9538.3|9549.4|9539.4|9548|9538|8
1635510200000|2021-10-29 12:23:20|9549.5|9539.5|9546.4|9536.4|9549.8|9539.8|9543.8|9533.8|10
1635510210000|2021-10-29 12:23:30|9546|9536|9545|9535|9546.9|9536.9|9545|9535|7
1635510220000|2021-10-29 12:23:40|9545.8|9535.8|9543.9|9533.9|9545.8|9535.8|9543.8|9533.8|8
1635510230000|2021-10-29 12:23:50|9543.4|9533.4|9541.1|9531.1|9543.4|9533.4|9541.1|9531.1|6
1635510240000|2021-10-29 12:24:00|9540.8|9530.8|9540.3|9530.3|9540.8|9530.8|9540.3|9530.3|2
1635510250000|2021-10-29 12:24:10|9539.8|9529.8|9539.5|9529.5|9540.3|9530.3|9538.8|9528.8|10
1635510260000|2021-10-29 12:24:20|9539|9529|9540|9530|9540|9530|9539|9529|5
1635510270000|2021-10-29 12:24:30|9539.5|9529.5|9542.3|9532.3|9542.3|9532.3|9539.5|9529.5|6
1635510300000|2021-10-29 12:25:00|9542|9532|9541.5|9531.5|9542|9532|9541.5|9531.5|3
1635510310000|2021-10-29 12:25:10|9541|9531|9542.9|9532.9|9543.5|9533.5|9541|9531|4
1635510320000|2021-10-29 12:25:20|9543.1|9533.1|9544.3|9534.3|9544.3|9534.3|9543.1|9533.1|2
1635510330000|2021-10-29 12:25:30|9545|9535|9545.8|9535.8|9545.8|9535.8|9545|9535|4
1635510340000|2021-10-29 12:25:40|9546|9536|9546|9536|9546|9536|9546|9536|1
1635510350000|2021-10-29 12:25:50|9547.5|9537.5|9545.8|9535.8|9547.5|9537.5|9545.8|9535.8|3
1635510360000|2021-10-29 12:26:00|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|1
1635510370000|2021-10-29 12:26:10|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|1
1635510380000|2021-10-29 12:26:20|9547.1|9537.1|9544.5|9534.5|9547.1|9537.1|9544.5|9534.5|5
1635510390000|2021-10-29 12:26:30|9544.8|9534.8|9545.8|9535.8|9545.8|9535.8|9544.8|9534.8|4
1635510400000|2021-10-29 12:26:40|9545.6|9535.6|9546.5|9536.5|9546.5|9536.5|9545.6|9535.6|2
1635510410000|2021-10-29 12:26:50|9546.3|9536.3|9541.5|9531.5|9546.3|9536.3|9541.5|9531.5|7
1635510420000|2021-10-29 12:27:00|9541.8|9531.8|9540.8|9530.8|9541.8|9531.8|9540.8|9530.8|4
1635510430000|2021-10-29 12:27:10|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|1
1635510440000|2021-10-29 12:27:20|9540.3|9530.3|9541|9531|9541|9531|9540.3|9530.3|3
1635510450000|2021-10-29 12:27:30|9540.5|9530.5|9539.8|9529.8|9540.5|9530.5|9539.8|9529.8|2
1635510460000|2021-10-29 12:27:40|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9539.3|9529.3|2
1635510470000|2021-10-29 12:27:50|9539.8|9529.8|9539.6|9529.6|9540|9530|9539.4|9529.4|5
1635510480000|2021-10-29 12:28:00|9539.9|9529.9|9538|9528|9539.9|9529.9|9538|9528|9
1635510490000|2021-10-29 12:28:10|9537.8|9527.8|9538|9528|9538|9528|9537.3|9527.3|4
1635510500000|2021-10-29 12:28:20|9538.5|9528.5|9537.8|9527.8|9538.5|9528.5|9537.8|9527.8|3
1635510510000|2021-10-29 12:28:30|9538|9528|9537.8|9527.8|9538|9528|9537.5|9527.5|4
1635510520000|2021-10-29 12:28:40|9537|9527|9533|9523|9537.3|9527.3|9533|9523|7
1635510530000|2021-10-29 12:28:50|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|1
1635510540000|2021-10-29 12:29:00|9532.5|9522.5|9532|9522|9532.5|9522.5|9532|9522|4
1635510550000|2021-10-29 12:29:10|9532.5|9522.5|9530|9520|9532.5|9522.5|9530|9520|6
1635510560000|2021-10-29 12:29:20|9529.6|9519.6|9529.9|9519.9|9529.9|9519.9|9529.6|9519.6|2
1635510570000|2021-10-29 12:29:30|9530|9520|9529.8|9519.8|9530.3|9520.3|9529.8|9519.8|4
1635510580000|2021-10-29 12:29:40|9529|9519|9531.1|9521.1|9532.5|9522.5|9529|9519|6
1635510590000|2021-10-29 12:29:50|9531.3|9521.3|9532.8|9522.8|9532.8|9522.8|9531.3|9521.3|5
1635510600000|2021-10-29 12:30:00|9533|9523|9532.8|9522.8|9535.3|9525.3|9532.8|9522.8|7
1635510610000|2021-10-29 12:30:10|9533.6|9523.6|9533.5|9523.5|9533.6|9523.6|9533.3|9523.3|3
1635510620000|2021-10-29 12:30:20|9533.8|9523.8|9533.5|9523.5|9534.5|9524.5|9533.5|9523.5|4
1635510630000|2021-10-29 12:30:30|9533.8|9523.8|9535|9525|9535|9525|9533.8|9523.8|3
1635510640000|2021-10-29 12:30:40|9535.3|9525.3|9543.5|9533.5|9543.5|9533.5|9535.3|9525.3|9
1635510650000|2021-10-29 12:30:50|9544.4|9534.4|9545|9535|9545|9535|9543.3|9533.3|9
1635510660000|2021-10-29 12:31:00|9545.8|9535.8|9543.8|9533.8|9548.3|9538.3|9543.5|9533.5|14
1635510670000|2021-10-29 12:31:10|9543.3|9533.3|9542.8|9532.8|9543.3|9533.3|9540.5|9530.5|12
1635510680000|2021-10-29 12:31:20|9544|9534|9546.6|9536.6|9546.6|9536.6|9544|9534|6
1635510690000|2021-10-29 12:31:30|9546.8|9536.8|9550.3|9540.3|9550.3|9540.3|9546.8|9536.8|4
1635510700000|2021-10-29 12:31:40|9550.8|9540.8|9559.5|9549.5|9559.5|9549.5|9550.8|9540.8|10
1635510710000|2021-10-29 12:31:50|9560.3|9550.3|9558.8|9548.8|9561.6|9551.6|9558.5|9548.5|8
1635510720000|2021-10-29 12:32:00|9559.8|9549.8|9552.5|9542.5|9559.8|9549.8|9552.5|9542.5|9
1635510730000|2021-10-29 12:32:10|9551.8|9541.8|9551.4|9541.4|9551.9|9541.9|9551.4|9541.4|4
1635510740000|2021-10-29 12:32:20|9550.9|9540.9|9548.6|9538.6|9550.9|9540.9|9548.6|9538.6|6
1635510750000|2021-10-29 12:32:30|9548.5|9538.5|9547.8|9537.8|9548.6|9538.6|9547.5|9537.5|7
1635510760000|2021-10-29 12:32:40|9548|9538|9551.5|9541.5|9551.5|9541.5|9548|9538|5
1635510770000|2021-10-29 12:32:50|9551.8|9541.8|9553.5|9543.5|9554.8|9544.8|9551.8|9541.8|10
1635510780000|2021-10-29 12:33:00|9553.3|9543.3|9551|9541|9553.3|9543.3|9550.1|9540.1|8
1635510790000|2021-10-29 12:33:10|9551.5|9541.5|9552.5|9542.5|9553|9543|9551.5|9541.5|4
1635510800000|2021-10-29 12:33:20|9552.8|9542.8|9556.1|9546.1|9556.3|9546.3|9552.8|9542.8|6
1635510810000|2021-10-29 12:33:30|9556.6|9546.6|9553.3|9543.3|9557.1|9547.1|9553.3|9543.3|9
1635510820000|2021-10-29 12:33:40|9553.8|9543.8|9552.6|9542.6|9553.8|9543.8|9552.5|9542.5|7
1635510830000|2021-10-29 12:33:50|9552.1|9542.1|9554.9|9544.9|9555.1|9545.1|9552.1|9542.1|6
1635510840000|2021-10-29 12:34:00|9555.1|9545.1|9551.3|9541.3|9555.4|9545.4|9551.3|9541.3|8
1635510850000|2021-10-29 12:34:10|9556.5|9546.5|9553.3|9543.3|9556.5|9546.5|9553.3|9543.3|9
1635510860000|2021-10-29 12:34:20|9554.1|9544.1|9554.3|9544.3|9554.3|9544.3|9553|9543|5
1635510870000|2021-10-29 12:34:30|9553.6|9543.6|9555.5|9545.5|9555.5|9545.5|9553.4|9543.4|7
1635510880000|2021-10-29 12:34:40|9556.8|9546.8|9554.8|9544.8|9556.8|9546.8|9554.6|9544.6|9
1635510890000|2021-10-29 12:34:50|9555.3|9545.3|9552.3|9542.3|9555.3|9545.3|9552.3|9542.3|9
1635510900000|2021-10-29 12:35:00|9552.8|9542.8|9547.4|9537.4|9554|9544|9547.4|9537.4|15
1635510910000|2021-10-29 12:35:10|9547.1|9537.1|9545.6|9535.6|9547.4|9537.4|9545.6|9535.6|7
1635510920000|2021-10-29 12:35:20|9545.1|9535.1|9548.3|9538.3|9548.3|9538.3|9545|9535|11
1635510930000|2021-10-29 12:35:30|9548.5|9538.5|9551.8|9541.8|9551.8|9541.8|9548.5|9538.5|4
1635510940000|2021-10-29 12:35:40|9551.5|9541.5|9550.3|9540.3|9551.8|9541.8|9550.1|9540.1|12
1635510950000|2021-10-29 12:35:50|9550.1|9540.1|9551.1|9541.1|9551.1|9541.1|9549.9|9539.9|5
1635510960000|2021-10-29 12:36:00|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9549.3|9539.3|7
1635510970000|2021-10-29 12:36:10|9551.5|9541.5|9554.3|9544.3|9555.1|9545.1|9551.5|9541.5|7
1635510980000|2021-10-29 12:36:20|9554|9544|9553.5|9543.5|9554.8|9544.8|9552.3|9542.3|9
1635510990000|2021-10-29 12:36:30|9553.1|9543.1|9551.6|9541.6|9553.4|9543.4|9551.6|9541.6|5
1635511000000|2021-10-29 12:36:40|9550.4|9540.4|9550|9540|9550.5|9540.5|9550|9540|4
1635511010000|2021-10-29 12:36:50|9550.5|9540.5|9551.5|9541.5|9551.5|9541.5|9550.5|9540.5|2
1635511030000|2021-10-29 12:37:10|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1635511040000|2021-10-29 12:37:20|9550.5|9540.5|9550.8|9540.8|9550.8|9540.8|9550|9540|3
1635511070000|2021-10-29 12:37:50|9549.5|9539.5|9548.5|9538.5|9549.5|9539.5|9548.4|9538.4|4
1635511080000|2021-10-29 12:38:00|9548.3|9538.3|9544.8|9534.8|9548.4|9538.4|9544.8|9534.8|6
1635511090000|2021-10-29 12:38:10|9544.3|9534.3|9541.9|9531.9|9544.3|9534.3|9541.8|9531.8|5
1635511100000|2021-10-29 12:38:20|9541.4|9531.4|9540.5|9530.5|9541.4|9531.4|9540.5|9530.5|3
1635511110000|2021-10-29 12:38:30|9540.3|9530.3|9540.8|9530.8|9540.8|9530.8|9540.3|9530.3|3
1635511120000|2021-10-29 12:38:40|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1635511130000|2021-10-29 12:38:50|9541.8|9531.8|9541.5|9531.5|9541.8|9531.8|9541.5|9531.5|2
1635511140000|2021-10-29 12:39:00|9541.3|9531.3|9540.5|9530.5|9541.3|9531.3|9540.5|9530.5|3
1635511150000|2021-10-29 12:39:10|9542|9532|9541.8|9531.8|9542|9532|9541.8|9531.8|2
1635511160000|2021-10-29 12:39:20|9541.4|9531.4|9537.3|9527.3|9541.4|9531.4|9537.3|9527.3|9
1635511170000|2021-10-29 12:39:30|9537.8|9527.8|9535.8|9525.8|9537.8|9527.8|9534.5|9524.5|7
1635511180000|2021-10-29 12:39:40|9536|9526|9536|9526|9536|9526|9536|9526|1
1635511190000|2021-10-29 12:39:50|9535.8|9525.8|9540.3|9530.3|9541|9531|9535.8|9525.8|7
1635511200000|2021-10-29 12:40:00|9537.1|9527.1|9537|9527|9537.1|9527.1|9536.9|9526.9|3
1635511210000|2021-10-29 12:40:10|9536.8|9526.8|9537.5|9527.5|9537.5|9527.5|9536.8|9526.8|4
1635511220000|2021-10-29 12:40:20|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1635511230000|2021-10-29 12:40:30|9538.8|9528.8|9540.8|9530.8|9540.8|9530.8|9538.8|9528.8|3
1635511240000|2021-10-29 12:40:40|9540.5|9530.5|9537.8|9527.8|9540.5|9530.5|9537.8|9527.8|8
1635511250000|2021-10-29 12:40:50|9537.3|9527.3|9536|9526|9537.8|9527.8|9536|9526|6
1635511260000|2021-10-29 12:41:00|9536.5|9526.5|9539|9529|9539|9529|9536.5|9526.5|12
1635511270000|2021-10-29 12:41:10|9539.3|9529.3|9544.5|9534.5|9544.5|9534.5|9539.3|9529.3|7
1635511290000|2021-10-29 12:41:30|9544.3|9534.3|9540.3|9530.3|9544.3|9534.3|9540.3|9530.3|7
1635511300000|2021-10-29 12:41:40|9540.8|9530.8|9540.8|9530.8|9541.3|9531.3|9540.3|9530.3|7
1635511310000|2021-10-29 12:41:50|9541.3|9531.3|9540.8|9530.8|9541.3|9531.3|9540.8|9530.8|3
1635511320000|2021-10-29 12:42:00|9540.5|9530.5|9541|9531|9541.3|9531.3|9540|9530|8
1635511330000|2021-10-29 12:42:10|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1635511340000|2021-10-29 12:42:20|9542|9532|9543.5|9533.5|9544.3|9534.3|9542|9532|10
1635511350000|2021-10-29 12:42:30|9544|9534|9544|9534|9544.3|9534.3|9544|9534|3
1635511360000|2021-10-29 12:42:40|9543.3|9533.3|9542.3|9532.3|9543.3|9533.3|9542.3|9532.3|4
1635511370000|2021-10-29 12:42:50|9542.8|9532.8|9542.8|9532.8|9543.3|9533.3|9541.8|9531.8|7
1635511380000|2021-10-29 12:43:00|9542.3|9532.3|9543.3|9533.3|9543.3|9533.3|9542.3|9532.3|4
1635511390000|2021-10-29 12:43:10|9543.8|9533.8|9543.5|9533.5|9543.8|9533.8|9543.5|9533.5|2
1635511400000|2021-10-29 12:43:20|9542.8|9532.8|9541|9531|9543.5|9533.5|9540|9530|6
1635511410000|2021-10-29 12:43:30|9540.8|9530.8|9539.3|9529.3|9540.8|9530.8|9539.3|9529.3|6
1635511420000|2021-10-29 12:43:40|9539|9529|9536.3|9526.3|9539|9529|9536.3|9526.3|4
1635511430000|2021-10-29 12:43:50|9536.5|9526.5|9539.3|9529.3|9539.3|9529.3|9536.5|9526.5|3
1635511440000|2021-10-29 12:44:00|9540.3|9530.3|9542.3|9532.3|9542.3|9532.3|9540.3|9530.3|9
1635511450000|2021-10-29 12:44:10|9541.8|9531.8|9540.5|9530.5|9542.3|9532.3|9540.5|9530.5|9
1635511460000|2021-10-29 12:44:20|9540.3|9530.3|9540.5|9530.5|9542|9532|9540.3|9530.3|14
1635511470000|2021-10-29 12:44:30|9540.8|9530.8|9539.1|9529.1|9540.8|9530.8|9539.1|9529.1|4
1635511480000|2021-10-29 12:44:40|9539.3|9529.3|9539|9529|9539.3|9529.3|9539|9529|2
1635511490000|2021-10-29 12:44:50|9538.9|9528.9|9538.3|9528.3|9538.9|9528.9|9538.3|9528.3|3
1635511500000|2021-10-29 12:45:00|9537.9|9527.9|9537.8|9527.8|9538.3|9528.3|9536.5|9526.5|7
1635511520000|2021-10-29 12:45:20|9537.3|9527.3|9537.3|9527.3|9537.8|9527.8|9536.8|9526.8|6
1635511530000|2021-10-29 12:45:30|9537|9527|9535.8|9525.8|9537|9527|9534.6|9524.6|9
1635511540000|2021-10-29 12:45:40|9534.8|9524.8|9536.3|9526.3|9536.3|9526.3|9534.5|9524.5|6
1635511550000|2021-10-29 12:45:50|9537.3|9527.3|9538.3|9528.3|9540.5|9530.5|9537.3|9527.3|9
1635511560000|2021-10-29 12:46:00|9539|9529|9538.9|9528.9|9539.4|9529.4|9538|9528|13
1635511570000|2021-10-29 12:46:10|9538.6|9528.6|9538.3|9528.3|9539|9529|9538.3|9528.3|7
1635511580000|2021-10-29 12:46:20|9537.8|9527.8|9536.8|9526.8|9538.3|9528.3|9536.3|9526.3|8
1635511590000|2021-10-29 12:46:30|9537|9527|9537.3|9527.3|9537.3|9527.3|9536|9526|4
1635511600000|2021-10-29 12:46:40|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9537.3|9527.3|2
1635511630000|2021-10-29 12:47:10|9536.8|9526.8|9536.5|9526.5|9537.3|9527.3|9536.5|9526.5|3
1635511640000|2021-10-29 12:47:20|9536.8|9526.8|9537.5|9527.5|9537.5|9527.5|9536.8|9526.8|2
1635511650000|2021-10-29 12:47:30|9537.3|9527.3|9536.3|9526.3|9537.5|9527.5|9536.3|9526.3|6
1635511660000|2021-10-29 12:47:40|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536|9526|7
1635511670000|2021-10-29 12:47:50|9536.8|9526.8|9537.3|9527.3|9537.8|9527.8|9536.8|9526.8|3
1635511690000|2021-10-29 12:48:10|9537.5|9527.5|9538.8|9528.8|9538.8|9528.8|9537.5|9527.5|3
1635511700000|2021-10-29 12:48:20|9539.3|9529.3|9541.3|9531.3|9541.3|9531.3|9539.3|9529.3|7
1635511710000|2021-10-29 12:48:30|9540.8|9530.8|9537.8|9527.8|9540.8|9530.8|9537.8|9527.8|2
1635511720000|2021-10-29 12:48:40|9538.8|9528.8|9537.8|9527.8|9538.8|9528.8|9536.8|9526.8|6
1635511730000|2021-10-29 12:48:50|9537.3|9527.3|9536.8|9526.8|9537.3|9527.3|9536.8|9526.8|3
1635511740000|2021-10-29 12:49:00|9537|9527|9536.4|9526.4|9537|9527|9534.5|9524.5|9
1635511750000|2021-10-29 12:49:10|9536.9|9526.9|9536|9526|9536.9|9526.9|9536|9526|7
1635511760000|2021-10-29 12:49:20|9535.5|9525.5|9533.3|9523.3|9535.5|9525.5|9533.3|9523.3|6
1635511770000|2021-10-29 12:49:30|9532.3|9522.3|9530.8|9520.8|9532.5|9522.5|9530.8|9520.8|18
1635511780000|2021-10-29 12:49:40|9531.3|9521.3|9531.3|9521.3|9533.8|9523.8|9531.3|9521.3|11
1635511790000|2021-10-29 12:49:50|9531|9521|9526.8|9516.8|9531|9521|9526.8|9516.8|4
1635511800000|2021-10-29 12:50:00|9526.5|9516.5|9525|9515|9526.5|9516.5|9525|9515|2
1635511810000|2021-10-29 12:50:10|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.5|9514.5|3
1635511820000|2021-10-29 12:50:20|9524.5|9514.5|9521|9511|9524.8|9514.8|9521|9511|9
1635511830000|2021-10-29 12:50:30|9520.8|9510.8|9522|9512|9522.3|9512.3|9520.8|9510.8|15
1635511840000|2021-10-29 12:50:40|9521.5|9511.5|9521|9511|9521.5|9511.5|9521|9511|7
1635511850000|2021-10-29 12:50:50|9520.8|9510.8|9515.8|9505.8|9520.8|9510.8|9515.5|9505.5|15
1635511860000|2021-10-29 12:51:00|9514.8|9504.8|9509.5|9499.5|9514.8|9504.8|9509.5|9499.5|14
1635511870000|2021-10-29 12:51:10|9509.8|9499.8|9510|9500|9510|9500|9507|9497|13
1635511880000|2021-10-29 12:51:20|9509.8|9499.8|9509|9499|9509.8|9499.8|9508.5|9498.5|6
1635511890000|2021-10-29 12:51:30|9509.3|9499.3|9506.3|9496.3|9509.3|9499.3|9505.5|9495.5|11
1635511900000|2021-10-29 12:51:40|9506|9496|9508|9498|9508.5|9498.5|9505|9495|17
1635511910000|2021-10-29 12:51:50|9507.8|9497.8|9491.5|9481.5|9508|9498|9491.1|9481.1|16
1635511920000|2021-10-29 12:52:00|9491.1|9481.1|9491.5|9481.5|9491.8|9481.8|9490.3|9480.3|9
1635511930000|2021-10-29 12:52:10|9491.3|9481.3|9493.3|9483.3|9493.3|9483.3|9491|9481|7
1635511940000|2021-10-29 12:52:20|9494|9484|9494.3|9484.3|9495.3|9485.3|9492.4|9482.4|13
1635511950000|2021-10-29 12:52:30|9494.5|9484.5|9495.3|9485.3|9495.8|9485.8|9494.3|9484.3|10
1635511960000|2021-10-29 12:52:40|9494.5|9484.5|9503.8|9493.8|9504.3|9494.3|9494.5|9484.5|15
1635511970000|2021-10-29 12:52:50|9504|9494|9505.5|9495.5|9507.5|9497.5|9504|9494|18
1635511980000|2021-10-29 12:53:00|9504.5|9494.5|9502|9492|9504.8|9494.8|9502|9492|14
1635511990000|2021-10-29 12:53:10|9501.8|9491.8|9507.6|9497.6|9507.8|9497.8|9500.5|9490.5|13
1635512000000|2021-10-29 12:53:20|9508.4|9498.4|9510.3|9500.3|9510.3|9500.3|9508.4|9498.4|7
1635512010000|2021-10-29 12:53:30|9511.3|9501.3|9510.8|9500.8|9512.5|9502.5|9510.8|9500.8|5
1635512020000|2021-10-29 12:53:40|9511.8|9501.8|9511.8|9501.8|9512|9502|9511.8|9501.8|3
1635512030000|2021-10-29 12:53:50|9512|9502|9513.8|9503.8|9513.8|9503.8|9512|9502|3
1635512040000|2021-10-29 12:54:00|9513.3|9503.3|9506.4|9496.4|9513.3|9503.3|9506.4|9496.4|6
1635512050000|2021-10-29 12:54:10|9506.1|9496.1|9499|9489|9506.1|9496.1|9499|9489|8
1635512060000|2021-10-29 12:54:20|9498.8|9488.8|9499.6|9489.6|9499.6|9489.6|9498|9488|8
1635512070000|2021-10-29 12:54:30|9499.4|9489.4|9501|9491|9501.1|9491.1|9499.4|9489.4|5
1635512080000|2021-10-29 12:54:40|9500.6|9490.6|9500|9490|9504|9494|9500|9490|11
1635512090000|2021-10-29 12:54:50|9499.8|9489.8|9497.8|9487.8|9499.8|9489.8|9497.8|9487.8|3
1635512100000|2021-10-29 12:55:00|9498|9488|9495.5|9485.5|9498|9488|9495.5|9485.5|7
1635512110000|2021-10-29 12:55:10|9496.3|9486.3|9501.4|9491.4|9501.4|9491.4|9496.3|9486.3|5
1635512120000|2021-10-29 12:55:20|9501.6|9491.6|9503|9493|9503.3|9493.3|9501.6|9491.6|9
1635512130000|2021-10-29 12:55:30|9504|9494|9502.8|9492.8|9504|9494|9502.8|9492.8|6
1635512140000|2021-10-29 12:55:40|9501.8|9491.8|9502.1|9492.1|9502.3|9492.3|9501.8|9491.8|4
1635512150000|2021-10-29 12:55:50|9501.5|9491.5|9502.8|9492.8|9502.8|9492.8|9501.5|9491.5|9
1635512160000|2021-10-29 12:56:00|9503|9493|9502.5|9492.5|9503.3|9493.3|9502.5|9492.5|7
1635512170000|2021-10-29 12:56:10|9501.3|9491.3|9499.5|9489.5|9501.8|9491.8|9497.8|9487.8|11
1635512180000|2021-10-29 12:56:20|9498.8|9488.8|9502.5|9492.5|9502.9|9492.9|9498.8|9488.8|12
1635512190000|2021-10-29 12:56:30|9503.5|9493.5|9511.1|9501.1|9511.1|9501.1|9503.5|9493.5|11
1635512200000|2021-10-29 12:56:40|9510.3|9500.3|9516|9506|9516.6|9506.6|9510.3|9500.3|6
1635512210000|2021-10-29 12:56:50|9515.9|9505.9|9516.1|9506.1|9516.1|9506.1|9514|9504|9
1635512220000|2021-10-29 12:57:00|9516.3|9506.3|9524.9|9514.9|9524.9|9514.9|9516.3|9506.3|8
1635512230000|2021-10-29 12:57:10|9524.4|9514.4|9521.9|9511.9|9524.4|9514.4|9521.5|9511.5|9
1635512240000|2021-10-29 12:57:20|9522.3|9512.3|9521.8|9511.8|9522.3|9512.3|9521.3|9511.3|4
1635512250000|2021-10-29 12:57:30|9522.3|9512.3|9521|9511|9522.3|9512.3|9521|9511|3
1635512260000|2021-10-29 12:57:40|9523.5|9513.5|9525.3|9515.3|9526.8|9515.3|9523.5|9513.5|5
1635512270000|2021-10-29 12:57:50|9524.9|9514.9|9524.5|9514.5|9524.9|9514.9|9524.5|9514.5|4
1635512280000|2021-10-29 12:58:00|9524.6|9514.6|9524.5|9514.5|9524.6|9514.6|9524.5|9514.5|2
1635512290000|2021-10-29 12:58:10|9525|9515|9523.3|9513.3|9525.1|9515.1|9523.3|9513.3|4
1635512300000|2021-10-29 12:58:20|9522.8|9512.8|9512.5|9502.5|9522.8|9512.8|9512.5|9502.5|11
1635512310000|2021-10-29 12:58:30|9511.8|9501.8|9508.3|9498.3|9511.8|9501.8|9508.3|9498.3|4
1635512320000|2021-10-29 12:58:40|9508.5|9498.5|9513.6|9503.6|9513.6|9503.6|9508.5|9498.5|7
1635512330000|2021-10-29 12:58:50|9514.4|9504.4|9515.1|9505.1|9515.1|9505.1|9514.1|9504.1|3
1635512340000|2021-10-29 12:59:00|9516|9506|9521.8|9511.8|9524|9514|9516|9506|14
1635512350000|2021-10-29 12:59:10|9522.3|9512.3|9523.8|9512.5|9523.8|9513.6|9519|9509|20
1635512360000|2021-10-29 12:59:20|9524|9512.8|9524.5|9514.5|9525.1|9515.1|9523.3|9512.8|15
1635512370000|2021-10-29 12:59:30|9525.9|9515.9|9525.3|9515.3|9525.9|9515.9|9525.3|9515.3|3
1635512380000|2021-10-29 12:59:40|9525.6|9515.6|9527.1|9517.1|9527.1|9517.1|9525.6|9515.6|3
1635512390000|2021-10-29 12:59:50|9527.3|9517.3|9536.8|9526.8|9540.8|9528.8|9526.8|9516.8|13
1635512400000|2021-10-29 13:00:00|9536.6|9526.6|9533.9|9523.9|9536.6|9526.6|9530.6|9520.6|22
1635512410000|2021-10-29 13:00:10|9532.9|9522.9|9547.3|9537.3|9548.1|9538.1|9532.9|9522.9|33
1635512420000|2021-10-29 13:00:20|9547|9537|9541|9531|9548.3|9538.3|9540.5|9530.5|28
1635512430000|2021-10-29 13:00:30|9541.3|9531.3|9539|9529|9541.3|9531.3|9536.1|9526.1|18
1635512440000|2021-10-29 13:00:40|9538.5|9528.5|9529.1|9519.1|9541.8|9531.8|9529.1|9519.1|17
1635512450000|2021-10-29 13:00:50|9528.9|9518.9|9527.4|9517.4|9531|9521|9527.4|9517.4|16
1635512460000|2021-10-29 13:01:00|9527.6|9517.6|9527|9517|9528.3|9518.3|9526.9|9516.9|11
1635512470000|2021-10-29 13:01:10|9527.3|9517.3|9521.8|9511.8|9527.3|9517.3|9521.8|9511.8|11
1635512480000|2021-10-29 13:01:20|9520.8|9510.8|9519.8|9509.8|9520.8|9510.8|9518.8|9508.8|15
1635512490000|2021-10-29 13:01:30|9520.3|9510.3|9523.3|9513.3|9524.8|9514.8|9520.3|9510.3|15
1635512500000|2021-10-29 13:01:40|9523.6|9513.6|9526.3|9516.3|9526.3|9516.3|9520.5|9510.5|22
1635512510000|2021-10-29 13:01:50|9526.4|9516.4|9529.8|9519.8|9531.8|9521.8|9526.4|9516.4|21
1635512520000|2021-10-29 13:02:00|9529.3|9519.3|9527.5|9517.5|9529.3|9519.3|9526|9516|25
1635512530000|2021-10-29 13:02:10|9528.3|9518.3|9530|9520|9532|9522|9526.5|9516.5|23
1635512540000|2021-10-29 13:02:20|9531.3|9521.3|9524.5|9514.5|9531.5|9521.5|9524.3|9514.3|27
1635512550000|2021-10-29 13:02:30|9526|9516|9526.3|9516.3|9528.8|9518.8|9525.8|9515.8|12
1635512560000|2021-10-29 13:02:40|9526.8|9516.8|9519.9|9509.9|9527.9|9517.9|9519.9|9509.9|19
1635512570000|2021-10-29 13:02:50|9520.5|9510.5|9522|9512|9522.3|9512.3|9520|9510|17
1635512580000|2021-10-29 13:03:00|9521.3|9511.3|9527|9517|9527.5|9517.5|9521.3|9511.3|21
1635512590000|2021-10-29 13:03:10|9527.5|9517.5|9523.5|9513.5|9528.9|9518.9|9523.5|9513.5|15
1635512600000|2021-10-29 13:03:20|9524.3|9514.3|9523|9513|9525|9515|9520.3|9510.3|20
1635512610000|2021-10-29 13:03:30|9522.5|9512.5|9524.3|9514.3|9524.3|9514.3|9521.5|9511.5|10
1635512620000|2021-10-29 13:03:40|9523.8|9513.8|9521.6|9511.6|9523.8|9513.8|9521|9511|14
1635512630000|2021-10-29 13:03:50|9521.8|9511.8|9521|9511|9522|9512|9518|9508|21
1635512640000|2021-10-29 13:04:00|9521.3|9511.3|9525.3|9515.3|9525.3|9515.3|9520.5|9510.5|16
1635512650000|2021-10-29 13:04:10|9526.3|9516.3|9524.8|9514.8|9528|9518|9524.3|9514.3|19
1635512660000|2021-10-29 13:04:20|9525.8|9515.8|9531|9521|9531|9521|9525.8|9515.8|18
1635512670000|2021-10-29 13:04:30|9529.3|9519.3|9530.5|9520.5|9533.5|9523.5|9527.3|9517.3|20
1635512680000|2021-10-29 13:04:40|9531.1|9521.1|9531.3|9521.3|9532.6|9522.6|9529.6|9519.6|22
1635512690000|2021-10-29 13:04:50|9532.3|9522.3|9536.8|9526.8|9539.3|9529.3|9532.3|9522.3|26
1635512700000|2021-10-29 13:05:00|9538|9528|9531.3|9521.3|9538|9528|9531.3|9521.3|31
1635512710000|2021-10-29 13:05:10|9532.3|9522.3|9537.3|9527.3|9537.3|9527.3|9532.3|9522.3|22
1635512720000|2021-10-29 13:05:20|9536.5|9526.5|9534.8|9524.8|9537.3|9527.3|9531.8|9521.8|21
1635512730000|2021-10-29 13:05:30|9535.3|9525.3|9530.8|9520.8|9535.3|9525.3|9528.3|9518.3|18
1635512740000|2021-10-29 13:05:40|9531.5|9521.5|9534|9524|9534|9524|9531.5|9521.5|8
1635512750000|2021-10-29 13:05:50|9533.8|9523.8|9534|9524|9534|9524|9531.5|9521.5|6
1635512760000|2021-10-29 13:06:00|9533.8|9523.8|9539.6|9529.6|9539.6|9529.6|9533.8|9523.8|13
1635512770000|2021-10-29 13:06:10|9539.5|9529.5|9540.8|9530.8|9540.9|9530.9|9536.3|9526.3|18
1635512780000|2021-10-29 13:06:20|9541.5|9531.5|9550.1|9540.1|9550.1|9540.1|9540.5|9530.5|19
1635512790000|2021-10-29 13:06:30|9551.9|9541.9|9556.3|9546.3|9556.6|9546.6|9551.9|9541.9|15
1635512800000|2021-10-29 13:06:40|9556.1|9546.1|9556.8|9546.8|9557.3|9547.3|9552.3|9542.3|19
1635512810000|2021-10-29 13:06:50|9556.3|9546.3|9556|9546|9556.8|9546.8|9556|9546|10
1635512820000|2021-10-29 13:07:00|9555.8|9545.8|9554|9544|9556|9546|9552.3|9542.3|16
1635512830000|2021-10-29 13:07:10|9554.5|9544.5|9564.5|9554.5|9564.5|9554.5|9554.5|9544.5|31
1635512840000|2021-10-29 13:07:20|9564.3|9554.3|9561.5|9551.5|9564.5|9554.5|9560.8|9550.8|18
1635512850000|2021-10-29 13:07:30|9562.3|9552.3|9563|9553|9563.5|9553.5|9561.5|9551.5|11
1635512860000|2021-10-29 13:07:40|9562.5|9552.5|9561|9551|9563.8|9553.8|9561|9551|16
1635512870000|2021-10-29 13:07:50|9560.6|9550.6|9553.5|9543.5|9562|9552|9553.5|9543.5|17
1635512880000|2021-10-29 13:08:00|9553.3|9543.3|9557.5|9547.5|9558.5|9548.5|9553|9543|14
1635512890000|2021-10-29 13:08:10|9557.3|9547.3|9558.5|9548.5|9560.8|9550.8|9556.8|9546.8|11
1635512900000|2021-10-29 13:08:20|9558.3|9548.3|9556.5|9546.5|9558.3|9548.3|9556.5|9546.5|9
1635512910000|2021-10-29 13:08:30|9557|9547|9561|9551|9562.3|9552.3|9555.9|9545.9|19
1635512920000|2021-10-29 13:08:40|9562|9552|9561.8|9551.8|9562.5|9552.5|9560.8|9550.8|13
1635512930000|2021-10-29 13:08:50|9561.5|9551.5|9567.9|9557.9|9567.9|9557.9|9557.3|9547.3|19
1635512940000|2021-10-29 13:09:00|9567|9557|9569.8|9559.8|9571.3|9561.3|9567|9557|19
1635512950000|2021-10-29 13:09:10|9569.3|9559.3|9566.8|9556.8|9569.3|9559.3|9565.8|9555.8|19
1635512960000|2021-10-29 13:09:20|9567.3|9557.3|9564.3|9554.3|9567.5|9557.5|9564.3|9554.3|15
1635512970000|2021-10-29 13:09:30|9563.5|9553.5|9557.8|9547.8|9563.5|9553.5|9557.8|9547.8|13
1635512980000|2021-10-29 13:09:40|9557.3|9547.3|9555.8|9545.8|9557.3|9547.3|9553.3|9543.3|11
1635512990000|2021-10-29 13:09:50|9555.3|9545.3|9554.5|9544.5|9556|9546|9553.8|9543.8|7
1635513000000|2021-10-29 13:10:00|9554.4|9544.4|9554.8|9544.8|9556|9546|9554|9544|14
1635513010000|2021-10-29 13:10:10|9554|9544|9552.5|9542.5|9554.8|9544.8|9552.5|9542.5|13
1635513020000|2021-10-29 13:10:20|9548|9538|9552.8|9542.8|9553|9543|9548|9538|11
1635513030000|2021-10-29 13:10:30|9552.3|9542.3|9551|9541|9552.3|9542.3|9549.5|9539.5|15
1635513040000|2021-10-29 13:10:40|9550|9540|9550.3|9540.3|9550.3|9540.3|9550|9540|4
1635513050000|2021-10-29 13:10:50|9550.5|9540.5|9549.8|9539.8|9551|9541|9549.3|9539.3|9
1635513060000|2021-10-29 13:11:00|9548.8|9538.8|9545.9|9535.9|9549.8|9539.8|9545.9|9535.9|12
1635513070000|2021-10-29 13:11:10|9545.5|9535.5|9544.5|9534.5|9545.5|9535.5|9543.6|9533.6|6
1635513080000|2021-10-29 13:11:20|9545.3|9535.3|9546|9536|9547|9537|9545.3|9535.3|12
1635513090000|2021-10-29 13:11:30|9545.5|9535.5|9549.5|9539.5|9549.5|9539.5|9545.5|9535.5|15
1635513100000|2021-10-29 13:11:40|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|1
1635513120000|2021-10-29 13:12:00|9550.8|9540.8|9551.8|9541.8|9552.3|9542.3|9550.8|9540.8|9
1635513130000|2021-10-29 13:12:10|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1635513140000|2021-10-29 13:12:20|9551|9541|9544.6|9534.6|9551|9541|9543.5|9533.5|18
1635513150000|2021-10-29 13:12:30|9545.6|9535.6|9545.4|9535.4|9545.8|9535.8|9544.4|9534.4|9
1635513160000|2021-10-29 13:12:40|9545.1|9535.1|9544.8|9534.8|9545.6|9535.6|9544.8|9534.8|7
1635513170000|2021-10-29 13:12:50|9545.1|9535.1|9541.6|9531.6|9545.5|9535.5|9541.6|9531.6|13
1635513180000|2021-10-29 13:13:00|9541|9531|9540.8|9530.8|9543.3|9533.3|9539.8|9529.8|14
1635513190000|2021-10-29 13:13:10|9540.3|9530.3|9540.4|9530.4|9540.6|9530.6|9539.8|9529.8|6
1635513200000|2021-10-29 13:13:20|9540.1|9530.1|9533|9523|9540.1|9530.1|9532.9|9522.9|13
1635513210000|2021-10-29 13:13:30|9532.5|9522.5|9532.4|9522.4|9532.6|9522.6|9532.1|9522.1|10
1635513220000|2021-10-29 13:13:40|9532.8|9522.8|9528.3|9518.3|9535.3|9525.3|9528.3|9518.3|12
1635513230000|2021-10-29 13:13:50|9528.8|9518.8|9527.8|9517.8|9528.8|9518.8|9527.8|9517.8|5
1635513240000|2021-10-29 13:14:00|9526.9|9516.9|9523.1|9513.1|9526.9|9516.9|9523.1|9513.1|11
1635513250000|2021-10-29 13:14:10|9522.6|9512.6|9521.8|9511.8|9524.5|9514.5|9521.3|9511.3|17
1635513260000|2021-10-29 13:14:20|9521.4|9511.4|9520.1|9510.1|9521.4|9511.4|9520.1|9510.1|6
1635513270000|2021-10-29 13:14:30|9520.6|9510.6|9519.5|9509.5|9520.8|9510.8|9519.5|9509.5|8
1635513280000|2021-10-29 13:14:40|9520.8|9510.8|9519.5|9509.5|9520.8|9510.8|9519.3|9509.3|5
1635513290000|2021-10-29 13:14:50|9520.5|9510.5|9523.8|9513.8|9523.8|9513.8|9519.5|9509.5|8
1635513300000|2021-10-29 13:15:00|9524|9514|9524.8|9514.8|9525.5|9515.5|9523.5|9513.5|9
1635513310000|2021-10-29 13:15:10|9525.3|9515.3|9527.3|9517.3|9527.3|9517.3|9524.3|9514.3|18
1635513320000|2021-10-29 13:15:20|9527.1|9517.1|9528.5|9518.5|9530.3|9520.3|9527.1|9517.1|14
1635513330000|2021-10-29 13:15:30|9528.3|9518.3|9526.5|9516.5|9528.3|9518.3|9525|9515|12
1635513340000|2021-10-29 13:15:40|9526|9516|9519.8|9509.8|9526|9516|9519.8|9509.8|16
1635513350000|2021-10-29 13:15:50|9519.3|9509.3|9517.8|9507.8|9520|9510|9515|9505|13
1635513360000|2021-10-29 13:16:00|9516.5|9506.5|9515.8|9505.8|9517.3|9507.3|9515.8|9505.8|10
1635513370000|2021-10-29 13:16:10|9517.3|9507.3|9515|9505|9517.8|9507.8|9515|9505|11
1635513380000|2021-10-29 13:16:20|9514.8|9504.8|9514.3|9504.3|9514.8|9504.8|9512|9502|12
1635513390000|2021-10-29 13:16:30|9514|9504|9514.5|9504.5|9515.6|9505.6|9513|9503|14
1635513400000|2021-10-29 13:16:40|9515|9505|9516.8|9506.8|9517.8|9507.8|9515|9505|7
1635513410000|2021-10-29 13:16:50|9517.3|9507.3|9517.5|9507.5|9519.3|9509.3|9516.5|9506.5|17
1635513420000|2021-10-29 13:17:00|9517.3|9507.3|9520.5|9510.5|9521.3|9511.3|9517.3|9507.3|8
1635513430000|2021-10-29 13:17:10|9519.5|9509.5|9517|9507|9519.5|9509.5|9515.8|9505.8|15
1635513440000|2021-10-29 13:17:20|9517.5|9507.5|9521|9511|9522|9512|9517.5|9507.5|20
1635513450000|2021-10-29 13:17:30|9521.5|9511.5|9523.8|9513.8|9523.8|9513.8|9521.5|9511.5|11
1635513460000|2021-10-29 13:17:40|9523.3|9513.3|9528.3|9518.3|9528.8|9518.8|9523.3|9513.3|9
1635513470000|2021-10-29 13:17:50|9529|9519|9532.3|9522.3|9532.3|9522.3|9529|9519|6
1635513480000|2021-10-29 13:18:00|9531.8|9521.8|9534.6|9524.6|9534.8|9524.8|9531.8|9521.8|6
1635513490000|2021-10-29 13:18:10|9534.5|9524.5|9534.8|9524.8|9536|9526|9534.5|9524.5|9
1635513500000|2021-10-29 13:18:20|9535.8|9525.8|9537|9527|9537.3|9527.3|9534.8|9524.8|9
1635513510000|2021-10-29 13:18:30|9538|9528|9538|9528|9539.4|9529.4|9538|9528|9
1635513520000|2021-10-29 13:18:40|9538.8|9528.8|9534.8|9524.8|9538.8|9528.8|9534.8|9524.8|6
1635513530000|2021-10-29 13:18:50|9536.3|9526.3|9535.3|9525.3|9537.8|9527.8|9534.8|9524.8|13
1635513540000|2021-10-29 13:19:00|9535|9525|9531.3|9521.3|9535.3|9525.3|9530.8|9520.8|14
1635513550000|2021-10-29 13:19:10|9531.5|9521.5|9534.5|9524.5|9534.5|9524.5|9531.3|9521.3|8
1635513560000|2021-10-29 13:19:20|9535.5|9525.5|9537.8|9527.8|9537.8|9527.8|9534|9524|7
1635513570000|2021-10-29 13:19:30|9537|9527|9538.8|9528.8|9538.8|9528.8|9536.5|9526.5|9
1635513580000|2021-10-29 13:19:40|9538|9528|9540.8|9530.8|9540.8|9530.8|9537.8|9527.8|16
1635513590000|2021-10-29 13:19:50|9541.3|9531.3|9543.8|9533.8|9543.8|9533.8|9541.3|9531.3|10
1635513600000|2021-10-29 13:20:00|9543.5|9533.5|9540.3|9530.3|9544.3|9534.3|9538.8|9528.8|12
1635513610000|2021-10-29 13:20:10|9539.8|9529.8|9539.4|9529.4|9540.3|9530.3|9538.8|9528.8|11
1635513620000|2021-10-29 13:20:20|9538.9|9528.9|9537.1|9527.1|9538.9|9528.9|9537.1|9527.1|4
1635513630000|2021-10-29 13:20:30|9537|9527|9535.3|9525.3|9539.3|9529.3|9534.5|9524.5|14
1635513640000|2021-10-29 13:20:40|9535.8|9525.8|9542|9532|9542.3|9532.3|9535.8|9525.8|11
1635513650000|2021-10-29 13:20:50|9541.8|9531.8|9542.3|9532.3|9542.3|9532.3|9540|9530|12
1635513660000|2021-10-29 13:21:00|9542.8|9532.8|9542.8|9532.8|9546.3|9536.3|9542.8|9532.8|13
1635513670000|2021-10-29 13:21:10|9543.3|9533.3|9545.8|9535.8|9547.8|9537.8|9543.3|9533.3|17
1635513680000|2021-10-29 13:21:20|9545.5|9535.5|9550.3|9540.3|9550.5|9540.5|9545.5|9535.5|14
1635513690000|2021-10-29 13:21:30|9550.5|9540.5|9549.8|9539.8|9550.8|9540.8|9548.5|9538.5|13
1635513700000|2021-10-29 13:21:40|9549|9539|9544.3|9534.3|9549|9539|9544.3|9534.3|8
1635513710000|2021-10-29 13:21:50|9543.8|9533.8|9544.8|9534.8|9545|9535|9543|9533|13
1635513720000|2021-10-29 13:22:00|9545.3|9535.3|9541.5|9531.5|9546.8|9536.8|9541.5|9531.5|15
1635513730000|2021-10-29 13:22:10|9541|9531|9542|9532|9543.5|9533.5|9541|9531|7
1635513740000|2021-10-29 13:22:20|9542.5|9532.5|9545.1|9535.1|9545.5|9535.5|9541|9531|12
1635513750000|2021-10-29 13:22:30|9545.6|9535.6|9546.5|9536.5|9546.5|9536.5|9545.5|9535.5|10
1635513770000|2021-10-29 13:22:50|9545.8|9535.8|9545.8|9535.8|9546.3|9536.3|9545.5|9535.5|6
1635513780000|2021-10-29 13:23:00|9544.8|9534.8|9541.5|9531.5|9544.8|9534.8|9541|9531|10
1635513790000|2021-10-29 13:23:10|9542.3|9532.3|9540.3|9530.3|9542.3|9532.3|9537.5|9527.5|11
1635513800000|2021-10-29 13:23:20|9539.8|9529.8|9541|9531|9542.3|9532.3|9539.3|9529.3|19
1635513810000|2021-10-29 13:23:30|9540.5|9530.5|9540.8|9530.8|9542|9532|9540.5|9530.5|9
1635513820000|2021-10-29 13:23:40|9542|9532|9541.5|9531.5|9542.3|9532.3|9540.8|9530.8|9
1635513830000|2021-10-29 13:23:50|9541|9531|9541|9531|9542|9532|9541|9531|8
1635513840000|2021-10-29 13:24:00|9540.8|9530.8|9541.5|9531.5|9541.8|9531.8|9540|9530|9
1635513850000|2021-10-29 13:24:10|9541.8|9531.8|9544.5|9534.5|9544.5|9534.5|9541.8|9531.8|9
1635513860000|2021-10-29 13:24:20|9543.8|9533.8|9542|9532|9543.8|9533.8|9541.8|9531.8|10
1635513870000|2021-10-29 13:24:30|9542.4|9532.4|9542|9532|9542.4|9532.4|9542|9532|3
1635513880000|2021-10-29 13:24:40|9542.4|9532.4|9542|9532|9542.8|9532.8|9541.5|9531.5|6
1635513890000|2021-10-29 13:24:50|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1635513900000|2021-10-29 13:25:00|9542.3|9532.3|9541.8|9531.8|9542.3|9532.3|9541.8|9531.8|3
1635513910000|2021-10-29 13:25:10|9541.5|9531.5|9539.3|9529.3|9541.5|9531.5|9537.8|9527.8|7
1635513920000|2021-10-29 13:25:20|9540.3|9530.3|9538.8|9528.8|9540.5|9530.5|9537.8|9527.8|13
1635513930000|2021-10-29 13:25:30|9538|9528|9536.5|9526.5|9538|9528|9536.5|9526.5|8
1635513940000|2021-10-29 13:25:40|9536.8|9526.8|9540.3|9530.3|9540.3|9530.3|9536.8|9526.8|5
1635513950000|2021-10-29 13:25:50|9540.5|9530.5|9541.3|9531.3|9541.8|9531.8|9540.5|9530.5|4
1635513960000|2021-10-29 13:26:00|9541|9531|9540.3|9530.3|9541|9531|9539.5|9529.5|10
1635513970000|2021-10-29 13:26:10|9540.5|9530.5|9540.8|9530.8|9541.3|9531.3|9540.5|9530.5|3
1635513980000|2021-10-29 13:26:20|9540.5|9530.5|9543.9|9533.9|9544|9534|9539.8|9529.8|13
1635513990000|2021-10-29 13:26:30|9544|9534|9544|9534|9544|9534|9544|9534|1
1635514000000|2021-10-29 13:26:40|9544.3|9534.3|9545.8|9535.8|9545.8|9535.8|9544|9534|7
1635514010000|2021-10-29 13:26:50|9545.3|9535.3|9547.8|9537.8|9548.1|9538.1|9545|9535|13
1635514020000|2021-10-29 13:27:00|9547.4|9537.4|9546.3|9536.3|9547.4|9537.4|9546.1|9536.1|6
1635514030000|2021-10-29 13:27:10|9546.4|9536.4|9546.5|9536.5|9546.8|9536.8|9545.8|9535.8|7
1635514040000|2021-10-29 13:27:20|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9545.1|9535.1|7
1635514050000|2021-10-29 13:27:30|9546.1|9536.1|9546.5|9536.5|9546.8|9536.8|9545.8|9535.8|10
1635514060000|2021-10-29 13:27:40|9546.8|9536.8|9547|9537|9547|9537|9546.8|9536.8|2
1635514070000|2021-10-29 13:27:50|9547.3|9537.3|9546.5|9536.5|9548.5|9538.5|9546.5|9536.5|9
1635514080000|2021-10-29 13:28:00|9546|9536|9545.5|9535.5|9546|9536|9545|9535|7
1635514090000|2021-10-29 13:28:10|9546|9536|9545.8|9535.8|9546.3|9536.3|9545.5|9535.5|6
1635514100000|2021-10-29 13:28:20|9546.5|9536.5|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|2
1635514110000|2021-10-29 13:28:30|9546|9536|9546.3|9536.3|9546.3|9536.3|9546|9536|2
1635514130000|2021-10-29 13:28:50|9546|9536|9545.8|9535.8|9546.3|9536.3|9545.8|9535.8|5
1635514140000|2021-10-29 13:29:00|9544.8|9534.8|9545|9535|9546|9536|9544.8|9534.8|8
1635514150000|2021-10-29 13:29:10|9545.3|9535.3|9544|9534|9546.5|9536.5|9544|9534|5
1635514160000|2021-10-29 13:29:20|9543.8|9533.8|9542|9532|9544.3|9534.3|9542|9532|9
1635514170000|2021-10-29 13:29:30|9542.5|9532.5|9542|9532|9542.5|9532.5|9541|9531|6
1635514180000|2021-10-29 13:29:40|9542.5|9532.5|9542.8|9532.8|9542.8|9532.8|9542|9532|6
1635514190000|2021-10-29 13:29:50|9542.5|9532.5|9541.3|9531.3|9542.5|9532.5|9540.5|9530.5|7
1635514200000|2021-10-29 13:30:00|9541.4|9531.4|9540.5|9530.5|9541.4|9531.4|9539|9529|9
1635514210000|2021-10-29 13:30:10|9540.8|9530.8|9545|9535|9545|9535|9540.3|9530.3|10
1635514220000|2021-10-29 13:30:20|9545.5|9535.5|9546.3|9536.3|9546.3|9536.3|9544.8|9534.8|9
1635514230000|2021-10-29 13:30:30|9546.5|9536.5|9548.8|9538.8|9548.8|9538.8|9546.5|9536.5|3
1635514240000|2021-10-29 13:30:40|9549|9539|9554.3|9544.3|9554.3|9544.3|9549|9539|12
1635514250000|2021-10-29 13:30:50|9554|9544|9553|9543|9554|9544|9553|9543|4
1635514260000|2021-10-29 13:31:00|9553.5|9543.5|9548.3|9538.3|9556|9546|9548.3|9538.3|12
1635514270000|2021-10-29 13:31:10|9549|9539|9551.1|9541.1|9551.6|9541.6|9549|9539|8
1635514280000|2021-10-29 13:31:20|9551.4|9541.4|9549|9539|9551.4|9541.4|9547.8|9537.8|10
1635514290000|2021-10-29 13:31:30|9549.5|9539.5|9550.3|9540.3|9550.3|9540.3|9549.3|9539.3|9
1635514300000|2021-10-29 13:31:40|9550|9540|9548.3|9538.3|9550|9540|9548.3|9538.3|6
1635514310000|2021-10-29 13:31:50|9547.5|9537.5|9543.3|9533.3|9547.5|9537.5|9540.8|9530.8|18
1635514320000|2021-10-29 13:32:00|9543.8|9533.8|9537.9|9527.9|9543.8|9533.8|9537.9|9527.9|18
1635514330000|2021-10-29 13:32:10|9538.5|9528.5|9539|9529|9539|9529|9535.8|9525.8|12
1635514340000|2021-10-29 13:32:20|9537.8|9527.8|9539|9529|9539.8|9529.8|9537.5|9527.5|8
1635514350000|2021-10-29 13:32:30|9539.3|9529.3|9538|9528|9540.8|9530.8|9538|9528|10
1635514360000|2021-10-29 13:32:40|9538.3|9528.3|9538.8|9528.8|9540.3|9530.3|9537.8|9527.8|11
1635514370000|2021-10-29 13:32:50|9539.3|9529.3|9540.3|9530.3|9540.3|9530.3|9539.3|9529.3|8
1635514380000|2021-10-29 13:33:00|9540|9530|9539.6|9529.6|9540|9530|9538.3|9528.3|6
1635514390000|2021-10-29 13:33:10|9539.9|9529.9|9540.8|9530.8|9541|9531|9539.9|9529.9|6
1635514400000|2021-10-29 13:33:20|9541.3|9531.3|9541|9531|9543|9533|9541|9531|6
1635514410000|2021-10-29 13:33:30|9541.3|9531.3|9539.8|9529.8|9542.3|9532.3|9539.8|9529.8|7
1635514420000|2021-10-29 13:33:40|9539|9529|9538.5|9528.5|9539|9529|9537.5|9527.5|10
1635514430000|2021-10-29 13:33:50|9539.8|9529.8|9539|9529|9540.3|9530.3|9539|9529|7
1635514440000|2021-10-29 13:34:00|9539.5|9529.5|9541|9531|9541|9531|9539.5|9529.5|5
1635514450000|2021-10-29 13:34:10|9540.8|9530.8|9540.3|9530.3|9541.3|9531.3|9539.5|9529.5|6
1635514460000|2021-10-29 13:34:20|9540|9530|9539.3|9529.3|9540.8|9530.8|9539|9529|12
1635514470000|2021-10-29 13:34:30|9539|9529|9539.5|9529.5|9540|9530|9539|9529|5
1635514480000|2021-10-29 13:34:40|9539.8|9529.8|9544.3|9534.3|9544.3|9534.3|9539.8|9529.8|6
1635514490000|2021-10-29 13:34:50|9543.8|9533.8|9544.3|9534.3|9545.3|9535.3|9543.5|9533.5|10
1635514500000|2021-10-29 13:35:00|9544|9534|9546|9536|9546|9536|9543|9533|8
1635514510000|2021-10-29 13:35:10|9545.3|9535.3|9546|9536|9546.5|9536.5|9545.3|9535.3|6
1635514520000|2021-10-29 13:35:20|9545.3|9535.3|9550|9540|9550.3|9540.3|9545.3|9535.3|13
1635514530000|2021-10-29 13:35:30|9550.3|9540.3|9550.8|9540.8|9551.3|9541.3|9550.3|9540.3|6
1635514550000|2021-10-29 13:35:50|9551.3|9541.3|9551.8|9541.8|9553|9543|9551.3|9541.3|5
1635514560000|2021-10-29 13:36:00|9553.3|9543.3|9554.5|9544.5|9554.5|9544.5|9553.3|9543.3|4
1635514570000|2021-10-29 13:36:10|9553|9543|9550.8|9540.8|9553|9543|9550|9540|8
1635514580000|2021-10-29 13:36:20|9550.5|9540.5|9550|9540|9551.3|9541.3|9549|9539|8
1635514590000|2021-10-29 13:36:30|9551|9541|9549.3|9539.3|9551.3|9541.3|9549|9539|10
1635514600000|2021-10-29 13:36:40|9549.8|9539.8|9550.3|9540.3|9552|9542|9549.8|9539.8|9
1635514610000|2021-10-29 13:36:50|9550|9540|9549.8|9539.8|9550|9540|9549.8|9539.8|4
1635514620000|2021-10-29 13:37:00|9550|9540|9549.8|9539.8|9550.3|9540.3|9549.8|9539.8|4
1635514630000|2021-10-29 13:37:10|9549.3|9539.3|9544.5|9534.5|9549.3|9539.3|9544.5|9534.5|10
1635514640000|2021-10-29 13:37:20|9544.3|9534.3|9544|9534|9544.3|9534.3|9542.8|9532.8|11
1635514650000|2021-10-29 13:37:30|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544.3|9534.3|3
1635514670000|2021-10-29 13:37:50|9544.3|9534.3|9543.5|9533.5|9544.3|9534.3|9543.5|9533.5|7
1635514680000|2021-10-29 13:38:00|9543.3|9533.3|9539.3|9529.3|9543.5|9533.5|9539.3|9529.3|9
1635514690000|2021-10-29 13:38:10|9539.8|9529.8|9538.8|9528.8|9539.8|9529.8|9538|9528|8
1635514700000|2021-10-29 13:38:20|9540|9530|9539|9529|9540.8|9530.8|9538.8|9528.8|8
1635514710000|2021-10-29 13:38:30|9538.8|9528.8|9537.8|9527.8|9539.3|9529.3|9537.8|9527.8|11
1635514720000|2021-10-29 13:38:40|9538|9528|9537.8|9527.8|9538.8|9528.8|9537.8|9527.8|7
1635514730000|2021-10-29 13:38:50|9538|9528|9537.5|9527.5|9538.5|9528.5|9536.8|9526.8|10
1635514740000|2021-10-29 13:39:00|9538|9528|9542|9532|9543.8|9533.8|9537.3|9527.3|13
1635514750000|2021-10-29 13:39:10|9541.5|9531.5|9539|9529|9541.5|9531.5|9537.8|9527.8|16
1635514760000|2021-10-29 13:39:20|9538.5|9528.5|9539.8|9529.8|9539.8|9529.8|9538.3|9528.3|7
1635514770000|2021-10-29 13:39:30|9540|9530|9538.5|9528.5|9540|9530|9537.8|9527.8|8
1635514780000|2021-10-29 13:39:40|9538|9528|9535.8|9525.8|9538|9528|9535.3|9525.3|9
1635514790000|2021-10-29 13:39:50|9535.3|9525.3|9535.8|9525.8|9536.5|9526.5|9534|9524|10
1635514800000|2021-10-29 13:40:00|9535.5|9525.5|9538.1|9528.1|9538.5|9528.5|9535.5|9525.5|9
1635514810000|2021-10-29 13:40:10|9538|9528|9534.5|9524.5|9538.3|9528.3|9534.5|9524.5|7
1635514820000|2021-10-29 13:40:20|9534.3|9524.3|9531.6|9521.6|9534.3|9524.3|9531.6|9521.6|9
1635514830000|2021-10-29 13:40:30|9531.4|9521.4|9528|9518|9531.4|9521.4|9527.8|9517.8|9
1635514840000|2021-10-29 13:40:40|9527.8|9517.8|9529.3|9519.3|9529.3|9519.3|9527.8|9517.8|8
1635514850000|2021-10-29 13:40:50|9528|9518|9528.3|9518.3|9528.5|9518.5|9527.8|9517.8|6
1635514860000|2021-10-29 13:41:00|9528.8|9518.8|9523.5|9513.5|9528.8|9518.8|9523.5|9513.5|13
1635514870000|2021-10-29 13:41:10|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9520.8|9510.8|13
1635514880000|2021-10-29 13:41:20|9521.4|9511.4|9523.3|9513.3|9523.3|9513.3|9521.3|9511.3|11
1635514890000|2021-10-29 13:41:30|9523|9513|9524.5|9514.5|9524.5|9514.5|9523|9513|5
1635514900000|2021-10-29 13:41:40|9524.3|9514.3|9524.5|9514.5|9524.5|9514.5|9524.3|9514.3|2
1635514910000|2021-10-29 13:41:50|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9523|9513|5
1635514920000|2021-10-29 13:42:00|9523|9513|9519.1|9509.1|9523|9513|9519.1|9509.1|7
1635514930000|2021-10-29 13:42:10|9518.8|9508.8|9518.1|9508.1|9519|9509|9518|9508|5
1635514940000|2021-10-29 13:42:20|9518.3|9508.3|9517.5|9507.5|9518.5|9508.5|9517.5|9507.5|5
1635514950000|2021-10-29 13:42:30|9518.5|9508.5|9519.5|9509.5|9520.8|9510.8|9518.5|9508.5|8
1635514960000|2021-10-29 13:42:40|9520|9510|9521.3|9511.3|9521.3|9511.3|9520|9510|3
1635514970000|2021-10-29 13:42:50|9521.5|9511.5|9522.3|9512.3|9522.3|9512.3|9521.5|9511.5|2
1635514980000|2021-10-29 13:43:00|9523|9513|9522.8|9512.8|9524.3|9514.3|9522.8|9512.8|14
1635514990000|2021-10-29 13:43:10|9523|9513|9522.3|9512.3|9524.5|9514.5|9522.3|9512.3|10
1635515000000|2021-10-29 13:43:20|9522.8|9512.8|9520.8|9510.8|9524|9514|9520.8|9510.8|15
1635515010000|2021-10-29 13:43:30|9521.8|9511.8|9521.8|9511.8|9522|9512|9520.8|9510.8|7
1635515020000|2021-10-29 13:43:40|9521.5|9511.5|9521.8|9511.8|9522.3|9512.3|9520.3|9510.3|8
1635515030000|2021-10-29 13:43:50|9522.5|9512.5|9522.3|9512.3|9522.8|9512.8|9522.3|9512.3|4
1635515040000|2021-10-29 13:44:00|9522.5|9512.5|9524.5|9514.5|9524.5|9514.5|9522.3|9512.3|9
1635515050000|2021-10-29 13:44:10|9525|9515|9528.3|9518.3|9528.3|9518.3|9524.8|9514.8|8
1635515060000|2021-10-29 13:44:20|9528.5|9518.5|9528.3|9518.3|9528.5|9518.5|9528|9518|5
1635515070000|2021-10-29 13:44:30|9528.5|9518.5|9528|9518|9528.5|9518.5|9528|9518|6
1635515080000|2021-10-29 13:44:40|9528.8|9518.8|9532.3|9522.3|9532.3|9522.3|9528.8|9518.8|4
1635515090000|2021-10-29 13:44:50|9532.5|9522.5|9533|9523|9533|9523|9532.5|9522.5|2
1635515100000|2021-10-29 13:45:00|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1635515110000|2021-10-29 13:45:10|9532|9522|9536|9526|9536|9526|9532|9522|11
1635515120000|2021-10-29 13:45:20|9536.5|9526.5|9536|9526|9536.5|9526.5|9535.5|9525.5|9
1635515130000|2021-10-29 13:45:30|9536.8|9526.8|9537.5|9527.5|9537.5|9527.5|9535.5|9525.5|11
1635515140000|2021-10-29 13:45:40|9536|9526|9537.5|9527.5|9537.5|9527.5|9536|9526|6
1635515150000|2021-10-29 13:45:50|9536.8|9526.8|9536|9526|9536.8|9526.8|9536|9526|3
1635515160000|2021-10-29 13:46:00|9535.8|9525.8|9532.5|9522.5|9535.8|9525.8|9528.5|9518.5|17
1635515170000|2021-10-29 13:46:10|9533.1|9523.1|9533.8|9523.8|9533.8|9523.8|9533.1|9523.1|4
1635515180000|2021-10-29 13:46:20|9534|9524|9534.8|9524.8|9535.3|9525.3|9533.5|9523.5|14
1635515190000|2021-10-29 13:46:30|9535.3|9525.3|9534|9524|9535.3|9525.3|9534|9524|6
1635515200000|2021-10-29 13:46:40|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1635515210000|2021-10-29 13:46:50|9533.5|9523.5|9530.8|9520.8|9533.5|9523.5|9530.8|9520.8|9
1635515220000|2021-10-29 13:47:00|9529.5|9519.5|9533.1|9523.1|9533.1|9523.1|9529.3|9519.3|14
1635515230000|2021-10-29 13:47:10|9533|9523|9530.5|9520.5|9533|9523|9530.5|9520.5|2
1635515240000|2021-10-29 13:47:20|9531.6|9521.6|9535.3|9525.3|9535.3|9525.3|9531.6|9521.6|14
1635515250000|2021-10-29 13:47:30|9534.5|9524.5|9534.3|9524.3|9535.3|9525.3|9533.8|9523.8|8
1635515260000|2021-10-29 13:47:40|9535|9525|9534.5|9524.5|9535|9525|9533.8|9523.8|10
1635515270000|2021-10-29 13:47:50|9533.8|9523.8|9533.8|9523.8|9534.5|9524.5|9533.5|9523.5|7
1635515280000|2021-10-29 13:48:00|9535|9525|9534|9524|9535|9525|9534|9524|3
1635515290000|2021-10-29 13:48:10|9533.8|9523.8|9535.3|9525.3|9536|9526|9533.8|9523.8|8
1635515310000|2021-10-29 13:48:30|9534.5|9524.5|9539|9529|9539.8|9529.8|9534.5|9524.5|9
1635515320000|2021-10-29 13:48:40|9538.8|9528.8|9538|9528|9539|9529|9538|9528|6
1635515330000|2021-10-29 13:48:50|9537.8|9527.8|9536.5|9526.5|9537.8|9527.8|9535.8|9525.8|6
1635515340000|2021-10-29 13:49:00|9536.3|9526.3|9535.5|9525.5|9536.5|9526.5|9535.5|9525.5|3
1635515350000|2021-10-29 13:49:10|9534.8|9524.8|9536.3|9526.3|9536.3|9526.3|9534.8|9524.8|3
1635515360000|2021-10-29 13:49:20|9536|9526|9536|9526|9536|9526|9536|9526|1
1635515370000|2021-10-29 13:49:30|9535.8|9525.8|9535.8|9525.8|9536|9526|9535.3|9525.3|4
1635515380000|2021-10-29 13:49:40|9535.3|9525.3|9534.8|9524.8|9535.8|9525.8|9534.5|9524.5|5
1635515390000|2021-10-29 13:49:50|9534.5|9524.5|9533|9523|9534.5|9524.5|9531.8|9521.8|9
1635515400000|2021-10-29 13:50:00|9532.8|9522.8|9530.8|9520.8|9532.8|9522.8|9530.8|9520.8|4
1635515410000|2021-10-29 13:50:10|9529.5|9519.5|9531.6|9521.6|9531.6|9521.6|9526.8|9516.8|9
1635515420000|2021-10-29 13:50:20|9531.4|9521.4|9531.3|9521.3|9531.9|9521.9|9531.3|9521.3|4
1635515440000|2021-10-29 13:50:40|9532.3|9522.3|9531|9521|9532.3|9522.3|9531|9521|2
1635515450000|2021-10-29 13:50:50|9530.8|9520.8|9527.6|9517.6|9530.8|9520.8|9527.6|9517.6|8
1635515460000|2021-10-29 13:51:00|9528|9518|9529.6|9519.6|9529.6|9519.6|9528|9518|5
1635515470000|2021-10-29 13:51:10|9529.9|9519.9|9529.9|9519.9|9530|9520|9529.6|9519.6|6
1635515480000|2021-10-29 13:51:20|9531.5|9521.5|9531.5|9521.5|9532|9522|9531.5|9521.5|4
1635515490000|2021-10-29 13:51:30|9532|9522|9534|9524|9534|9524|9532|9522|4
1635515500000|2021-10-29 13:51:40|9534.3|9524.3|9540.8|9530.8|9540.8|9530.8|9534.3|9524.3|6
1635515510000|2021-10-29 13:51:50|9540.5|9530.5|9539.8|9529.8|9541|9531|9539|9529|9
1635515520000|2021-10-29 13:52:00|9540|9530|9540|9530|9540.8|9530.8|9540|9530|5
1635515530000|2021-10-29 13:52:10|9539.8|9529.8|9540|9530|9540.3|9530.3|9539.8|9529.8|4
1635515540000|2021-10-29 13:52:20|9539.5|9529.5|9539|9529|9539.5|9529.5|9538.3|9528.3|5
1635515550000|2021-10-29 13:52:30|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9536.3|9526.3|7
1635515560000|2021-10-29 13:52:40|9539.1|9529.1|9537.8|9527.8|9539.5|9529.5|9537.5|9527.5|11
1635515570000|2021-10-29 13:52:50|9538.5|9528.5|9540|9530|9540|9530|9538.5|9528.5|4
1635515580000|2021-10-29 13:53:00|9540.1|9530.1|9540.8|9530.8|9540.8|9530.8|9540.1|9530.1|2
1635515590000|2021-10-29 13:53:10|9540.3|9530.3|9541|9531|9541|9531|9540.3|9530.3|2
1635515600000|2021-10-29 13:53:20|9540.3|9530.3|9540.1|9530.1|9540.3|9530.3|9540.1|9530.1|2
1635515610000|2021-10-29 13:53:30|9539.9|9529.9|9538.8|9528.8|9539.9|9529.9|9538.8|9528.8|7
1635515620000|2021-10-29 13:53:40|9538|9528|9534.1|9524.1|9538.3|9528.3|9534.1|9524.1|10
1635515630000|2021-10-29 13:53:50|9533.8|9523.8|9533|9523|9534|9524|9532.5|9522.5|9
1635515640000|2021-10-29 13:54:00|9533.3|9523.3|9536.3|9526.3|9537.3|9527.3|9533.3|9523.3|8
1635515650000|2021-10-29 13:54:10|9536|9526|9537.6|9527.6|9537.6|9527.6|9535|9525|8
1635515660000|2021-10-29 13:54:20|9537.9|9527.9|9538.5|9528.5|9539.1|9529.1|9537.9|9527.9|7
1635515670000|2021-10-29 13:54:30|9538.8|9528.8|9540|9530|9540.5|9530.5|9538.8|9528.8|6
1635515680000|2021-10-29 13:54:40|9540.3|9530.3|9540.8|9530.8|9540.8|9530.8|9540|9530|5
1635515690000|2021-10-29 13:54:50|9542|9532|9542|9532|9542|9532|9542|9532|1
1635515700000|2021-10-29 13:55:00|9540.8|9530.8|9542|9532|9542|9532|9540.8|9530.8|3
1635515710000|2021-10-29 13:55:10|9542.3|9532.3|9542.3|9532.3|9542.5|9532.5|9541.8|9531.8|7
1635515720000|2021-10-29 13:55:20|9542.5|9532.5|9542|9532|9542.5|9532.5|9541.8|9531.8|6
1635515730000|2021-10-29 13:55:30|9541.8|9531.8|9543|9533|9543|9533|9541.3|9531.3|8
1635515740000|2021-10-29 13:55:40|9542.8|9532.8|9543|9533|9543|9533|9542.3|9532.3|8
1635515750000|2021-10-29 13:55:50|9542.5|9532.5|9542.8|9532.8|9543|9533|9541.3|9531.3|9
1635515760000|2021-10-29 13:56:00|9542.5|9532.5|9542.8|9532.8|9542.8|9532.8|9542.5|9532.5|6
1635515770000|2021-10-29 13:56:10|9543|9533|9542.3|9532.3|9543|9533|9542|9532|6
1635515780000|2021-10-29 13:56:20|9542|9532|9542.3|9532.3|9542.3|9532.3|9540.8|9530.8|7
1635515790000|2021-10-29 13:56:30|9542.5|9532.5|9542.3|9532.3|9542.5|9532.5|9542.3|9532.3|2
1635515810000|2021-10-29 13:56:50|9542|9532|9542.8|9532.8|9542.8|9532.8|9542|9532|3
1635515830000|2021-10-29 13:57:10|9543.3|9533.3|9544.5|9534.5|9544.5|9534.5|9543.3|9533.3|3
1635515870000|2021-10-29 13:57:50|9544.8|9534.8|9546.1|9536.1|9546.1|9536.1|9544.8|9534.8|6
1635515880000|2021-10-29 13:58:00|9546.4|9536.4|9547.3|9537.3|9547.8|9537.8|9546.3|9536.3|7
1635515890000|2021-10-29 13:58:10|9547.8|9537.8|9552.5|9542.5|9552.5|9542.5|9547.8|9537.8|13
1635515900000|2021-10-29 13:58:20|9552.4|9542.4|9552.5|9542.5|9552.5|9542.5|9552.4|9542.4|2
1635515910000|2021-10-29 13:58:30|9552.4|9542.4|9552|9542|9553.8|9543.8|9552|9542|7
1635515920000|2021-10-29 13:58:40|9551.8|9541.8|9550.8|9540.8|9551.8|9541.8|9550.5|9540.5|5
1635515930000|2021-10-29 13:58:50|9551.3|9541.3|9550.3|9540.3|9551.3|9541.3|9550.3|9540.3|2
1635515950000|2021-10-29 13:59:10|9551.3|9541.3|9548.4|9538.4|9551.3|9541.3|9548.4|9538.4|4
1635515960000|2021-10-29 13:59:20|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|1
1635515970000|2021-10-29 13:59:30|9548.8|9538.8|9543|9533|9548.8|9538.8|9542.5|9532.5|20
1635515980000|2021-10-29 13:59:40|9542.8|9532.8|9539|9529|9542.8|9532.8|9539|9529|7
1635515990000|2021-10-29 13:59:50|9539.4|9529.4|9540.9|9530.9|9541.1|9531.1|9539.4|9529.4|4
1635516000000|2021-10-29 14:00:00|9541.3|9531.3|9538.1|9528.1|9541.3|9531.3|9537.9|9527.9|8
1635516010000|2021-10-29 14:00:10|9537.6|9527.6|9536.9|9526.9|9537.8|9527.8|9536.9|9526.9|5
1635516020000|2021-10-29 14:00:20|9536.8|9526.8|9537.3|9527.3|9538|9528|9536.8|9526.8|7
1635516030000|2021-10-29 14:00:30|9536.3|9526.3|9536.3|9526.3|9537.3|9527.3|9535.5|9525.5|17
1635516040000|2021-10-29 14:00:40|9535.8|9525.8|9536.5|9526.5|9537.8|9527.8|9535.8|9525.8|10
1635516050000|2021-10-29 14:00:50|9536|9526|9536.3|9526.3|9536.8|9526.8|9535.8|9525.8|8
1635516060000|2021-10-29 14:01:00|9536.5|9526.5|9535.8|9525.8|9536.5|9526.5|9535.8|9525.8|8
1635516070000|2021-10-29 14:01:10|9536|9526|9536.3|9526.3|9536.3|9526.3|9536|9526|2
1635516080000|2021-10-29 14:01:20|9536|9526|9536.8|9526.8|9537.5|9527.5|9535.8|9525.8|11
1635516090000|2021-10-29 14:01:30|9536.5|9526.5|9536|9526|9537.5|9527.5|9536|9526|11
1635516100000|2021-10-29 14:01:40|9535.8|9525.8|9538|9528|9538|9528|9535.8|9525.8|7
1635516110000|2021-10-29 14:01:50|9538.3|9528.3|9536.3|9526.3|9538.3|9528.3|9536.3|9526.3|5
1635516120000|2021-10-29 14:02:00|9536|9526|9537|9527|9538|9528|9535.8|9525.8|11
1635516130000|2021-10-29 14:02:10|9536.5|9526.5|9539|9529|9540|9530|9536.3|9526.3|14
1635516140000|2021-10-29 14:02:20|9539.3|9529.3|9542|9532|9542|9532|9539.3|9529.3|16
1635516150000|2021-10-29 14:02:30|9542.3|9532.3|9543.5|9533.5|9543.5|9533.5|9540.8|9530.8|13
1635516160000|2021-10-29 14:02:40|9543.3|9533.3|9544.3|9534.3|9544.8|9534.8|9543.3|9533.3|11
1635516170000|2021-10-29 14:02:50|9544.8|9534.8|9549.3|9539.3|9549.3|9539.3|9544|9534|19
1635516180000|2021-10-29 14:03:00|9549|9539|9541.3|9531.3|9549|9539|9541.3|9531.3|19
1635516190000|2021-10-29 14:03:10|9541.5|9531.5|9539.3|9529.3|9541.5|9531.5|9538.5|9528.5|14
1635516200000|2021-10-29 14:03:20|9538.5|9528.5|9538.8|9528.8|9539.8|9529.8|9537.5|9527.5|18
1635516210000|2021-10-29 14:03:30|9538.5|9528.5|9538|9528|9539|9529|9537.3|9527.3|11
1635516220000|2021-10-29 14:03:40|9537.8|9527.8|9538.3|9528.3|9538.3|9528.3|9537.3|9527.3|5
1635516230000|2021-10-29 14:03:50|9538|9528|9541.3|9531.3|9541.8|9531.8|9537.8|9527.8|12
1635516240000|2021-10-29 14:04:00|9541.5|9531.5|9541.3|9531.3|9541.8|9531.8|9540.8|9530.8|8
1635516250000|2021-10-29 14:04:10|9540.8|9530.8|9540.8|9530.8|9541.3|9531.3|9540.3|9530.3|7
1635516260000|2021-10-29 14:04:20|9540.3|9530.3|9537.8|9527.8|9540.3|9530.3|9537.8|9527.8|3
1635516270000|2021-10-29 14:04:30|9537.5|9527.5|9538|9528|9538|9528|9537.3|9527.3|10
1635516280000|2021-10-29 14:04:40|9538.8|9528.8|9539|9529|9539.5|9529.5|9537.8|9527.8|18
1635516290000|2021-10-29 14:04:50|9538.8|9528.8|9539.8|9529.8|9542.3|9532.3|9538.8|9528.8|21
1635516300000|2021-10-29 14:05:00|9539|9529|9541.3|9531.3|9541.5|9531.5|9539|9529|20
1635516310000|2021-10-29 14:05:10|9541|9531|9541.3|9531.3|9541.3|9531.3|9540.5|9530.5|11
1635516320000|2021-10-29 14:05:20|9541|9531|9538.5|9528.5|9541|9531|9538.5|9528.5|10
1635516340000|2021-10-29 14:05:40|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1635516350000|2021-10-29 14:05:50|9537.8|9527.8|9538|9528|9538|9528|9537.8|9527.8|4
1635516360000|2021-10-29 14:06:00|9539|9529|9540.8|9530.8|9540.8|9530.8|9539|9529|3
1635516370000|2021-10-29 14:06:10|9540.5|9530.5|9538.3|9528.3|9540.5|9530.5|9538.3|9528.3|9
1635516380000|2021-10-29 14:06:20|9538.8|9528.8|9536.3|9526.3|9538.8|9528.8|9536.3|9526.3|7
1635516390000|2021-10-29 14:06:30|9537|9527|9537.3|9527.3|9537.3|9527.3|9537|9527|2
1635516400000|2021-10-29 14:06:40|9536.8|9526.8|9536.3|9526.3|9536.8|9526.8|9536.3|9526.3|3
1635516410000|2021-10-29 14:06:50|9536.5|9526.5|9538.5|9528.5|9539.3|9529.3|9536.5|9526.5|9
1635516420000|2021-10-29 14:07:00|9538.3|9528.3|9538.8|9528.8|9539.5|9529.5|9537.8|9527.8|8
1635516430000|2021-10-29 14:07:10|9538.5|9528.5|9539|9529|9539.5|9529.5|9538.3|9528.3|9
1635516440000|2021-10-29 14:07:20|9538.8|9528.8|9540|9530|9540|9530|9537.8|9527.8|15
1635516450000|2021-10-29 14:07:30|9540.5|9530.5|9542.5|9532.5|9543|9533|9540.5|9530.5|16
1635516460000|2021-10-29 14:07:40|9542.8|9532.8|9544.5|9534.5|9545|9535|9542.8|9532.8|8
1635516470000|2021-10-29 14:07:50|9542.3|9532.3|9542.5|9532.5|9543.5|9533.5|9541|9531|16
1635516480000|2021-10-29 14:08:00|9541.5|9531.5|9541.4|9531.4|9542.3|9532.3|9541.4|9531.4|5
1635516490000|2021-10-29 14:08:10|9541.5|9531.5|9537.8|9527.8|9541.5|9531.5|9537.8|9527.8|10
1635516510000|2021-10-29 14:08:30|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9536.5|9526.5|8
1635516530000|2021-10-29 14:08:50|9537.5|9527.5|9537.5|9527.5|9538.3|9528.3|9537.5|9527.5|7
1635516540000|2021-10-29 14:09:00|9538.3|9528.3|9540.5|9530.5|9541.8|9531.8|9538.3|9528.3|13
1635516550000|2021-10-29 14:09:10|9539.8|9529.8|9540.8|9530.8|9540.8|9530.8|9539.8|9529.8|2
1635516560000|2021-10-29 14:09:20|9541.3|9531.3|9543|9533|9543|9533|9541.3|9531.3|5
1635516570000|2021-10-29 14:09:30|9542.8|9532.8|9541|9531|9542.8|9532.8|9540.5|9530.5|14
1635516580000|2021-10-29 14:09:40|9541.8|9531.8|9543|9533|9543.1|9533.1|9541.8|9531.8|8
1635516590000|2021-10-29 14:09:50|9543.3|9533.3|9544.3|9534.3|9544.3|9534.3|9543.3|9533.3|4
1635516600000|2021-10-29 14:10:00|9543.8|9533.8|9542|9532|9545.5|9535.5|9541.4|9531.4|10
1635516610000|2021-10-29 14:10:10|9541.1|9531.1|9539.8|9529.8|9542.5|9532.5|9539.8|9529.8|11
1635516620000|2021-10-29 14:10:20|9539.9|9529.9|9539.3|9529.3|9540|9530|9539|9529|6
1635516630000|2021-10-29 14:10:30|9538.5|9528.5|9538|9528|9538.5|9528.5|9538|9528|5
1635516640000|2021-10-29 14:10:40|9538.8|9528.8|9539|9529|9539.3|9529.3|9538.8|9528.8|4
1635516650000|2021-10-29 14:10:50|9538.1|9528.1|9537.4|9527.4|9538.4|9528.4|9537.4|9527.4|6
1635516660000|2021-10-29 14:11:00|9538|9528|9536|9526|9539|9529|9536|9526|18
1635516670000|2021-10-29 14:11:10|9536.6|9526.6|9537.9|9527.9|9537.9|9527.9|9536.6|9526.6|8
1635516680000|2021-10-29 14:11:20|9537.6|9527.6|9536.5|9526.5|9537.8|9527.8|9536.5|9526.5|8
1635516690000|2021-10-29 14:11:30|9537.3|9527.3|9537|9527|9537.5|9527.5|9535.8|9525.8|13
1635516700000|2021-10-29 14:11:40|9537.3|9527.3|9537|9527|9537.5|9527.5|9536.5|9526.5|7
1635516710000|2021-10-29 14:11:50|9536.5|9526.5|9537.5|9527.5|9537.5|9527.5|9536.5|9526.5|10
1635516720000|2021-10-29 14:12:00|9537.8|9527.8|9537|9527|9537.8|9527.8|9537|9527|4
1635516730000|2021-10-29 14:12:10|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1635516740000|2021-10-29 14:12:20|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9535.8|9525.8|8
1635516750000|2021-10-29 14:12:30|9536.3|9526.3|9535.8|9525.8|9536.8|9526.8|9535.8|9525.8|6
1635516760000|2021-10-29 14:12:40|9535|9525|9533|9523|9535|9525|9533|9523|5
1635516770000|2021-10-29 14:12:50|9532.5|9522.5|9528|9518|9532.5|9522.5|9527.6|9517.6|10
1635516780000|2021-10-29 14:13:00|9528.4|9518.4|9527.3|9517.3|9529|9519|9527.3|9517.3|7
1635516790000|2021-10-29 14:13:10|9527.5|9517.5|9527|9517|9528.8|9518.8|9527|9517|9
1635516800000|2021-10-29 14:13:20|9527.3|9517.3|9523.6|9513.6|9527.5|9517.5|9523.6|9513.6|7
1635516810000|2021-10-29 14:13:30|9523.8|9513.8|9522.3|9512.3|9523.8|9513.8|9522.3|9512.3|8
1635516820000|2021-10-29 14:13:40|9522.5|9512.5|9522.4|9512.4|9523|9513|9522.4|9512.4|5
1635516830000|2021-10-29 14:13:50|9522.5|9512.5|9523.5|9513.5|9523.5|9513.5|9522.5|9512.5|9
1635516840000|2021-10-29 14:14:00|9523.8|9513.8|9520|9510|9524|9514|9520|9510|9
1635516850000|2021-10-29 14:14:10|9520.5|9510.5|9519.8|9509.8|9520.9|9510.9|9519.5|9509.5|11
1635516870000|2021-10-29 14:14:30|9520.3|9510.3|9519.5|9509.5|9520.5|9510.5|9519.5|9509.5|7
1635516880000|2021-10-29 14:14:40|9520.4|9510.4|9519.8|9509.8|9520.4|9510.4|9519.8|9509.8|5
1635516890000|2021-10-29 14:14:50|9520|9510|9520|9510|9520|9510|9519.5|9509.5|5
1635516900000|2021-10-29 14:15:00|9519.5|9509.5|9519.5|9509.5|9520.8|9510.8|9519|9509|10
1635516910000|2021-10-29 14:15:10|9519|9509|9517|9507|9519|9509|9517|9507|4
1635516920000|2021-10-29 14:15:20|9517.8|9507.8|9514.1|9504.1|9518.3|9508.3|9514.1|9504.1|10
1635516930000|2021-10-29 14:15:30|9513.8|9503.8|9509.3|9499.3|9513.8|9503.8|9508.4|9498.4|14
1635516940000|2021-10-29 14:15:40|9509.5|9499.5|9507.3|9497.3|9509.5|9499.5|9506|9496|12
1635516950000|2021-10-29 14:15:50|9506.6|9496.6|9501.5|9491.5|9506.6|9496.6|9500.8|9490.8|20
1635516960000|2021-10-29 14:16:00|9502.3|9492.3|9501.8|9491.8|9503|9493|9501.8|9491.8|13
1635516970000|2021-10-29 14:16:10|9502.3|9492.3|9500.3|9490.3|9502.3|9492.3|9499.8|9489.8|15
1635516980000|2021-10-29 14:16:20|9499.8|9489.8|9495.5|9485.5|9500.5|9490.5|9495.5|9485.5|15
1635516990000|2021-10-29 14:16:30|9495.3|9485.3|9494.3|9484.3|9495.8|9485.8|9492|9482|20
1635517000000|2021-10-29 14:16:40|9494.8|9484.8|9493.8|9483.8|9495.3|9485.3|9493.3|9483.3|18
1635517010000|2021-10-29 14:16:50|9494|9484|9489.8|9479.8|9494|9484|9489.8|9479.8|18
1635517020000|2021-10-29 14:17:00|9489.5|9479.5|9484.1|9474.1|9489.5|9479.5|9482.8|9472.8|14
1635517030000|2021-10-29 14:17:10|9484.3|9474.3|9488.8|9478.8|9489.5|9479.5|9484.3|9474.3|23
1635517040000|2021-10-29 14:17:20|9489|9479|9492.8|9482.8|9493.5|9483.5|9489|9479|10
1635517050000|2021-10-29 14:17:30|9493.3|9483.3|9494.6|9484.6|9494.6|9484.6|9493.3|9483.3|3
1635517060000|2021-10-29 14:17:40|9494.3|9484.3|9494.8|9484.8|9494.8|9484.8|9494|9484|4
1635517070000|2021-10-29 14:17:50|9495|9485|9493.6|9483.6|9495|9485|9493.5|9483.5|13
1635517080000|2021-10-29 14:18:00|9493.3|9483.3|9495.3|9485.3|9498|9488|9492|9482|26
1635517090000|2021-10-29 14:18:10|9494.8|9484.8|9486.3|9476.3|9494.8|9484.8|9486.3|9476.3|20
1635517100000|2021-10-29 14:18:20|9484.5|9474.5|9487|9477|9488.5|9478.5|9483.8|9473.8|18
1635517110000|2021-10-29 14:18:30|9488.3|9478.3|9486|9476|9488.3|9478.3|9486|9476|15
1635517120000|2021-10-29 14:18:40|9485.8|9475.8|9486.5|9476.5|9486.5|9476.5|9484.5|9474.5|14
1635517130000|2021-10-29 14:18:50|9486.3|9476.3|9486.5|9476.5|9487|9477|9485.3|9475.3|16
1635517140000|2021-10-29 14:19:00|9487.5|9477.5|9488.5|9478.5|9488.8|9478.8|9487|9477|9
1635517150000|2021-10-29 14:19:10|9488.3|9478.3|9484.8|9474.8|9489.3|9479.3|9484.5|9474.5|21
1635517160000|2021-10-29 14:19:20|9484.3|9474.3|9484.9|9474.9|9485.9|9475.9|9482.5|9472.5|20
1635517170000|2021-10-29 14:19:30|9484.3|9474.3|9485.4|9475.4|9485.5|9475.5|9484|9474|9
1635517180000|2021-10-29 14:19:40|9486.1|9476.1|9489.5|9479.5|9489.8|9479.8|9485.4|9475.4|12
1635517190000|2021-10-29 14:19:50|9489|9479|9489.5|9479.5|9489.8|9479.8|9488.5|9478.5|12
1635517200000|2021-10-29 14:20:00|9490.3|9480.3|9489.8|9479.8|9490.3|9480.3|9489.3|9479.3|8
1635517210000|2021-10-29 14:20:10|9490.3|9480.3|9491|9481|9491|9481|9488.5|9478.5|21
1635517220000|2021-10-29 14:20:20|9491.3|9481.3|9491|9481|9492.5|9482.5|9490|9480|13
1635517230000|2021-10-29 14:20:30|9491.8|9481.8|9491.5|9481.5|9492|9482|9489.3|9479.3|8
1635517240000|2021-10-29 14:20:40|9489.5|9479.5|9489.5|9479.5|9490.5|9480.5|9488.3|9478.3|16
1635517250000|2021-10-29 14:20:50|9489.8|9479.8|9483.6|9473.6|9489.8|9479.8|9482.3|9472.3|20
1635517260000|2021-10-29 14:21:00|9483.8|9473.8|9476.1|9466.1|9483.8|9473.8|9475.3|9465.3|26
1635517270000|2021-10-29 14:21:10|9475.6|9465.6|9475.3|9465.3|9475.8|9465.8|9474.3|9464.3|17
1635517280000|2021-10-29 14:21:20|9474.8|9464.8|9475.9|9465.9|9478.8|9468.8|9474.8|9464.8|20
1635517290000|2021-10-29 14:21:30|9477.5|9467.5|9476|9466|9479.8|9469.8|9475.5|9465.5|18
1635517300000|2021-10-29 14:21:40|9476.5|9466.5|9474.3|9464.3|9476.5|9466.5|9474.3|9464.3|4
1635517310000|2021-10-29 14:21:50|9475|9465|9468.8|9458.8|9475|9465|9467.8|9457.8|16
1635517320000|2021-10-29 14:22:00|9468.3|9458.3|9472.1|9462.1|9472.1|9462.1|9467.8|9457.8|15
1635517330000|2021-10-29 14:22:10|9472.8|9462.8|9461.6|9451.6|9472.8|9462.8|9461.5|9451.5|15
1635517340000|2021-10-29 14:22:20|9461.8|9451.8|9459.4|9449.4|9461.8|9451.8|9459.4|9449.4|10
1635517350000|2021-10-29 14:22:30|9458|9448|9460.5|9450.5|9460.5|9450.5|9458|9448|7
1635517360000|2021-10-29 14:22:40|9460.6|9450.6|9459.5|9449.5|9460.6|9450.6|9459.5|9449.5|4
1635517370000|2021-10-29 14:22:50|9460.3|9450.3|9460.5|9450.5|9460.5|9450.5|9460.3|9450.3|2
1635517380000|2021-10-29 14:23:00|9459.8|9449.8|9448.3|9438.3|9460.8|9450.8|9448.3|9438.3|10
1635517390000|2021-10-29 14:23:10|9450|9440|9453.3|9443.3|9453.6|9443.6|9450|9440|16
1635517400000|2021-10-29 14:23:20|9452.3|9442.3|9453|9443|9453.8|9443.8|9452.3|9442.3|18
1635517410000|2021-10-29 14:23:30|9453.3|9443.3|9453.4|9443.4|9455.4|9445.4|9453|9443|15
1635517420000|2021-10-29 14:23:40|9453.1|9443.1|9452|9442|9453.1|9443.1|9450.8|9440.8|12
1635517430000|2021-10-29 14:23:50|9452.8|9442.8|9453.5|9443.5|9453.8|9443.8|9451.8|9441.8|18
1635517440000|2021-10-29 14:24:00|9453.3|9443.3|9449.3|9439.3|9453.3|9443.3|9448.3|9438.3|13
1635517450000|2021-10-29 14:24:10|9448.3|9438.3|9454.1|9444.1|9454.1|9444.1|9447.8|9437.8|26
1635517460000|2021-10-29 14:24:20|9454.4|9444.4|9455|9445|9455.3|9445.3|9453.5|9443.5|13
1635517470000|2021-10-29 14:24:30|9455.1|9445.1|9453.1|9443.1|9455.1|9445.1|9453.1|9443.1|10
1635517480000|2021-10-29 14:24:40|9454.5|9444.5|9457.9|9447.9|9457.9|9447.9|9453|9443|10
1635517490000|2021-10-29 14:24:50|9457.5|9447.5|9461.4|9451.4|9461.4|9451.4|9457.5|9447.5|19
1635517500000|2021-10-29 14:25:00|9460.1|9450.1|9459.3|9449.3|9460.1|9450.1|9458.9|9448.9|11
1635517510000|2021-10-29 14:25:10|9459|9449|9458.3|9448.3|9460|9450|9457.5|9447.5|20
1635517520000|2021-10-29 14:25:20|9458.5|9448.5|9457.6|9447.6|9459.8|9449.8|9457.6|9447.6|16
1635517530000|2021-10-29 14:25:30|9458|9448|9455|9445|9458|9448|9454|9444|8
1635517540000|2021-10-29 14:25:40|9454|9444|9454|9444|9454.8|9444.8|9453.8|9443.8|5
1635517550000|2021-10-29 14:25:50|9454.3|9444.3|9451.5|9441.5|9455.3|9445.3|9450.3|9440.3|14
1635517560000|2021-10-29 14:26:00|9451|9441|9452|9442|9452|9442|9451|9441|5
1635517570000|2021-10-29 14:26:10|9452.3|9442.3|9451.3|9441.3|9452.5|9442.5|9450.3|9440.3|11
1635517580000|2021-10-29 14:26:20|9451.5|9441.5|9451.5|9441.5|9452|9442|9451.5|9441.5|5
1635517590000|2021-10-29 14:26:30|9452|9442|9451|9441|9452|9442|9450.3|9440.3|11
1635517600000|2021-10-29 14:26:40|9450.3|9440.3|9444.3|9434.3|9451|9441|9444.3|9434.3|16
1635517610000|2021-10-29 14:26:50|9444.8|9434.8|9446.8|9436.8|9446.8|9436.8|9443.8|9433.8|10
1635517620000|2021-10-29 14:27:00|9446|9436|9452.3|9442.3|9452.3|9442.3|9446|9436|12
1635517630000|2021-10-29 14:27:10|9453|9443|9449.1|9439.1|9453|9443|9449.1|9439.1|11
1635517640000|2021-10-29 14:27:20|9449.6|9439.6|9444.8|9434.8|9449.6|9439.6|9444.3|9434.3|17
1635517650000|2021-10-29 14:27:30|9444.3|9434.3|9446.3|9436.3|9446.5|9436.5|9444|9434|17
1635517660000|2021-10-29 14:27:40|9446.8|9436.8|9447|9437|9447|9437|9446.8|9436.8|2
1635517670000|2021-10-29 14:27:50|9447.8|9437.8|9451.5|9441.5|9451.5|9441.5|9447.8|9437.8|11
1635517680000|2021-10-29 14:28:00|9451.3|9441.3|9453.5|9443.5|9453.5|9443.5|9451|9441|9
1635517690000|2021-10-29 14:28:10|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.5|9443.5|3
1635517700000|2021-10-29 14:28:20|9454|9444|9455.5|9445.5|9456.4|9446.4|9454|9444|19
1635517710000|2021-10-29 14:28:30|9455.3|9445.3|9454.3|9444.3|9456.3|9446.3|9452.8|9442.8|27
1635517720000|2021-10-29 14:28:40|9454.5|9444.5|9456.1|9446.1|9456.1|9446.1|9453.8|9443.8|10
1635517730000|2021-10-29 14:28:50|9456.9|9446.9|9455.5|9445.5|9457.3|9447.3|9455.3|9445.3|12
1635517740000|2021-10-29 14:29:00|9455.3|9445.3|9454.3|9444.3|9455.3|9445.3|9452.8|9442.8|25
1635517750000|2021-10-29 14:29:10|9454.5|9444.5|9455|9445|9455.3|9445.3|9452|9442|21
1635517760000|2021-10-29 14:29:20|9454.8|9444.8|9455.3|9445.3|9455.8|9445.8|9453|9443|26
1635517770000|2021-10-29 14:29:30|9455|9445|9455|9445|9456|9446|9452.5|9442.5|25
1635517780000|2021-10-29 14:29:40|9455.3|9445.3|9452.9|9442.9|9455.5|9445.5|9451.1|9441.1|26
1635517790000|2021-10-29 14:29:50|9453.4|9443.4|9453.8|9443.8|9453.8|9443.8|9452.5|9442.5|6
1635517800000|2021-10-29 14:30:00|9453.3|9443.3|9455.3|9445.3|9456|9446|9452.8|9442.8|25
1635517810000|2021-10-29 14:30:10|9455.1|9445.1|9455.5|9445.5|9455.5|9445.5|9452|9442|20
1635517820000|2021-10-29 14:30:20|9455.9|9445.9|9455.8|9445.8|9456.5|9446.5|9455.3|9445.3|13
1635517830000|2021-10-29 14:30:30|9454.5|9444.5|9453.5|9443.5|9455|9445|9452|9442|24
1635517840000|2021-10-29 14:30:40|9454.5|9444.5|9457.5|9447.5|9457.8|9447.8|9454.3|9444.3|12
1635517850000|2021-10-29 14:30:50|9457|9447|9452.8|9442.8|9458.5|9448.5|9452.8|9442.8|16
1635517860000|2021-10-29 14:31:00|9452.5|9442.5|9458.5|9448.5|9458.8|9448.8|9452.3|9442.3|19
1635517870000|2021-10-29 14:31:10|9458.8|9448.8|9459.3|9449.3|9461|9451|9458.8|9448.8|17
1635517880000|2021-10-29 14:31:20|9460.5|9450.5|9458.1|9448.1|9462|9452|9458|9448|16
1635517890000|2021-10-29 14:31:30|9458.9|9448.9|9459.3|9449.3|9459.3|9449.3|9458.5|9448.5|6
1635517900000|2021-10-29 14:31:40|9459.5|9449.5|9456.4|9446.4|9459.8|9449.8|9456.4|9446.4|4
1635517910000|2021-10-29 14:31:50|9457.3|9447.3|9458.8|9448.8|9459.3|9449.3|9457.1|9447.1|11
1635517920000|2021-10-29 14:32:00|9457.8|9447.8|9459.5|9449.5|9460|9450|9457.3|9447.3|13
1635517930000|2021-10-29 14:32:10|9460|9450|9457.8|9447.8|9461.3|9451.3|9457.8|9447.8|12
1635517940000|2021-10-29 14:32:20|9458|9448|9457.5|9447.5|9459|9449|9456.5|9446.5|11
1635517950000|2021-10-29 14:32:30|9457.8|9447.8|9457.5|9447.5|9458.5|9448.5|9455|9445|16
1635517960000|2021-10-29 14:32:40|9457.3|9447.3|9456|9446|9459|9449|9456|9446|19
1635517970000|2021-10-29 14:32:50|9455.5|9445.5|9455.8|9445.8|9456|9446|9455.5|9445.5|8
1635517980000|2021-10-29 14:33:00|9456.3|9446.3|9459.3|9449.3|9462|9452|9456.3|9446.3|27
1635517990000|2021-10-29 14:33:10|9460.8|9450.8|9458|9448|9461.3|9451.3|9456.3|9446.3|16
1635518000000|2021-10-29 14:33:20|9457.8|9447.8|9460.3|9450.3|9460.5|9450.5|9457|9447|14
1635518010000|2021-10-29 14:33:30|9460|9450|9459.8|9449.8|9460.8|9450.8|9459.5|9449.5|14
1635518020000|2021-10-29 14:33:40|9460|9450|9459.5|9449.5|9460.5|9450.5|9458|9448|14
1635518030000|2021-10-29 14:33:50|9459.3|9449.3|9462.6|9452.6|9462.6|9452.6|9459.3|9449.3|7
1635518040000|2021-10-29 14:34:00|9463.8|9453.8|9465.3|9455.3|9465.3|9455.3|9463|9453|11
1635518050000|2021-10-29 14:34:10|9465|9455|9464.8|9454.8|9465.8|9455.8|9464.8|9454.8|9
1635518060000|2021-10-29 14:34:20|9464.5|9454.5|9465|9455|9467.6|9457.6|9464.5|9454.5|20
1635518070000|2021-10-29 14:34:30|9464.5|9454.5|9466.3|9456.3|9466.3|9456.3|9464.3|9454.3|13
1635518080000|2021-10-29 14:34:40|9466|9456|9465|9455|9466|9456|9465|9455|12
1635518090000|2021-10-29 14:34:50|9465.8|9455.8|9467.5|9457.5|9467.5|9457.5|9465|9455|17
1635518100000|2021-10-29 14:35:00|9467|9457|9468.5|9458.5|9468.5|9458.5|9465.8|9455.8|18
1635518110000|2021-10-29 14:35:10|9468.8|9458.8|9469|9459|9469.5|9459.5|9468.5|9458.5|8
1635518120000|2021-10-29 14:35:20|9469.5|9459.5|9474.3|9464.3|9475.8|9465.8|9469.5|9459.5|14
1635518130000|2021-10-29 14:35:30|9474.8|9464.8|9473.5|9463.5|9476.6|9466.6|9472.5|9462.5|25
1635518140000|2021-10-29 14:35:40|9473|9463|9470.5|9460.5|9473|9463|9468.3|9458.3|18
1635518150000|2021-10-29 14:35:50|9470.8|9460.8|9471|9461|9471.5|9461.5|9470.8|9460.8|11
1635518160000|2021-10-29 14:36:00|9471.3|9461.3|9470.5|9460.5|9473.3|9463.3|9470.5|9460.5|21
1635518170000|2021-10-29 14:36:10|9470.8|9460.8|9467.3|9457.3|9473.3|9463.3|9466.8|9456.8|22
1635518180000|2021-10-29 14:36:20|9467.5|9457.5|9467.5|9457.5|9468.5|9458.5|9467.5|9457.5|9
1635518190000|2021-10-29 14:36:30|9468.3|9458.3|9468.4|9458.4|9469.3|9459.3|9468.3|9458.3|13
1635518200000|2021-10-29 14:36:40|9468.1|9458.1|9465.5|9455.5|9469.8|9459.8|9465|9455|23
1635518210000|2021-10-29 14:36:50|9465.3|9455.3|9467.5|9457.5|9468|9458|9465.3|9455.3|14
1635518220000|2021-10-29 14:37:00|9467|9457|9465.3|9455.3|9468|9458|9465.3|9455.3|16
1635518230000|2021-10-29 14:37:10|9465.8|9455.8|9457|9447|9465.8|9455.8|9455.3|9445.3|14
1635518240000|2021-10-29 14:37:20|9456.6|9446.6|9456|9446|9458.5|9448.5|9455|9445|22
1635518250000|2021-10-29 14:37:30|9455.5|9445.5|9454.8|9444.8|9455.5|9445.5|9453|9443|22
1635518260000|2021-10-29 14:37:40|9456.5|9446.5|9460.8|9450.8|9461.3|9451.3|9455|9445|15
1635518270000|2021-10-29 14:37:50|9461.3|9451.3|9461.5|9451.5|9461.5|9451.5|9460.8|9450.8|10
1635518280000|2021-10-29 14:38:00|9460.8|9450.8|9462.1|9452.1|9463.1|9453.1|9460.8|9450.8|8
1635518290000|2021-10-29 14:38:10|9462.4|9452.4|9461|9451|9462.4|9452.4|9460.5|9450.5|12
1635518300000|2021-10-29 14:38:20|9461.3|9451.3|9461|9451|9461.8|9451.8|9460.8|9450.8|13
1635518310000|2021-10-29 14:38:30|9461.5|9451.5|9461|9451|9461.5|9451.5|9460.5|9450.5|7
1635518320000|2021-10-29 14:38:40|9461.5|9451.5|9460.3|9450.3|9461.5|9451.5|9459.8|9449.8|7
1635518330000|2021-10-29 14:38:50|9460.6|9450.6|9461|9451|9461|9451|9460.5|9450.5|7
1635518340000|2021-10-29 14:39:00|9460.5|9450.5|9466.8|9456.8|9467.3|9457.3|9460.5|9450.5|7
1635518350000|2021-10-29 14:39:10|9466.3|9456.3|9466.8|9456.8|9468|9458|9466.3|9456.3|18
1635518360000|2021-10-29 14:39:20|9467.3|9457.3|9466.3|9456.3|9467.3|9457.3|9465.8|9455.8|13
1635518370000|2021-10-29 14:39:30|9466.5|9456.5|9469.5|9459.5|9469.5|9459.5|9466.5|9456.5|7
1635518380000|2021-10-29 14:39:40|9469.8|9459.8|9472.5|9462.5|9472.5|9462.5|9469.5|9459.5|7
1635518390000|2021-10-29 14:39:50|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1635518400000|2021-10-29 14:40:00|9472.5|9462.5|9475.8|9465.8|9476|9466|9472.5|9462.5|7
1635518410000|2021-10-29 14:40:10|9476.3|9466.3|9479.4|9469.4|9479.4|9469.4|9476.3|9466.3|8
1635518420000|2021-10-29 14:40:20|9479.5|9469.5|9480.6|9470.6|9481.5|9471.5|9479.5|9469.5|7
1635518430000|2021-10-29 14:40:30|9480.3|9470.3|9486.8|9476.8|9486.8|9476.8|9480.3|9470.3|12
1635518440000|2021-10-29 14:40:40|9486.9|9476.9|9486.8|9476.8|9488.3|9478.3|9486.8|9476.8|11
1635518450000|2021-10-29 14:40:50|9487.8|9477.8|9491.5|9481.5|9491.5|9481.5|9487.8|9477.8|11
1635518460000|2021-10-29 14:41:00|9492|9482|9491|9481|9492|9482|9490.3|9480.3|16
1635518470000|2021-10-29 14:41:10|9490.8|9480.8|9492|9482|9492|9482|9490.5|9480.5|14
1635518480000|2021-10-29 14:41:20|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9490.5|9480.5|15
1635518490000|2021-10-29 14:41:30|9491|9481|9495.5|9485.5|9496|9486|9490.5|9480.5|21
1635518500000|2021-10-29 14:41:40|9495.3|9485.3|9495.8|9485.8|9497.5|9487.5|9495.3|9485.3|15
1635518510000|2021-10-29 14:41:50|9497|9487|9496.3|9486.3|9498|9488|9495.8|9485.8|19
1635518520000|2021-10-29 14:42:00|9497.1|9487.1|9497.5|9487.5|9499.5|9489.5|9496.5|9486.5|16
1635518530000|2021-10-29 14:42:10|9495.8|9485.8|9496.8|9486.8|9496.8|9486.8|9494.8|9484.8|17
1635518540000|2021-10-29 14:42:20|9496.3|9486.3|9497|9487|9497.8|9487.8|9495.5|9485.5|15
1635518550000|2021-10-29 14:42:30|9496.3|9486.3|9497.8|9487.8|9498|9488|9495.3|9485.3|10
1635518560000|2021-10-29 14:42:40|9497.3|9487.3|9495.8|9485.8|9498|9488|9495.8|9485.8|13
1635518570000|2021-10-29 14:42:50|9496.5|9486.5|9496|9486|9496.8|9486.8|9495.3|9485.3|11
1635518580000|2021-10-29 14:43:00|9497.1|9487.1|9500|9490|9500.3|9490.3|9496.3|9486.3|16
1635518590000|2021-10-29 14:43:10|9500.3|9490.3|9498.6|9488.6|9502.5|9492.5|9498.6|9488.6|15
1635518600000|2021-10-29 14:43:20|9498.8|9488.8|9504.4|9494.4|9505|9495|9498.5|9488.5|14
1635518610000|2021-10-29 14:43:30|9503.9|9493.9|9498.5|9488.5|9504.1|9494.1|9498.5|9488.5|14
1635518620000|2021-10-29 14:43:40|9499.9|9489.9|9501.5|9491.5|9502|9492|9498.1|9488.1|20
1635518630000|2021-10-29 14:43:50|9500.5|9490.5|9502.3|9492.3|9502.3|9492.3|9498|9488|15
1635518640000|2021-10-29 14:44:00|9502.5|9492.5|9502.8|9492.8|9503.3|9493.3|9502.3|9492.3|11
1635518650000|2021-10-29 14:44:10|9502.5|9492.5|9501.4|9491.4|9503.5|9493.5|9501.1|9491.1|16
1635518660000|2021-10-29 14:44:20|9500.9|9490.9|9497.5|9487.5|9500.9|9490.9|9497|9487|13
1635518670000|2021-10-29 14:44:30|9498.3|9488.3|9498|9488|9499.8|9489.8|9498|9488|9
1635518680000|2021-10-29 14:44:40|9497.8|9487.8|9497.3|9487.3|9498.5|9488.5|9497|9487|9
1635518690000|2021-10-29 14:44:50|9498|9488|9499|9489|9499|9489|9497.8|9487.8|9
1635518700000|2021-10-29 14:45:00|9498|9488|9488.3|9478.3|9498|9488|9488.3|9478.3|16
1635518710000|2021-10-29 14:45:10|9489.8|9479.8|9490.5|9480.5|9492|9482|9489.3|9479.3|13
1635518720000|2021-10-29 14:45:20|9490.3|9480.3|9489.5|9479.5|9490.3|9480.3|9488|9478|8
1635518730000|2021-10-29 14:45:30|9489.3|9479.3|9489.4|9479.4|9489.9|9479.9|9488.8|9478.8|4
1635518740000|2021-10-29 14:45:40|9489.8|9479.8|9490|9480|9491|9481|9489.8|9479.8|8
1635518750000|2021-10-29 14:45:50|9490.9|9480.9|9492.1|9482.1|9492.1|9482.1|9490.9|9480.9|3
1635518760000|2021-10-29 14:46:00|9492|9482|9489|9479|9492|9482|9489|9479|11
1635518770000|2021-10-29 14:46:10|9489.3|9479.3|9490.3|9480.3|9490.3|9480.3|9489.3|9479.3|3
1635518780000|2021-10-29 14:46:20|9490.8|9480.8|9493.3|9483.3|9493.3|9483.3|9490.8|9480.8|7
1635518790000|2021-10-29 14:46:30|9493.5|9483.5|9494.8|9484.8|9494.8|9484.8|9493.5|9483.5|3
1635518800000|2021-10-29 14:46:40|9495|9485|9495|9485|9495|9485|9495|9485|1
1635518810000|2021-10-29 14:46:50|9496.3|9486.3|9498|9488|9498|9488|9496.3|9486.3|3
1635518820000|2021-10-29 14:47:00|9497.1|9487.1|9497.1|9487.1|9497.1|9487.1|9497.1|9487.1|1
1635518830000|2021-10-29 14:47:10|9497.3|9487.3|9500.8|9490.8|9500.8|9490.8|9497.3|9487.3|7
1635518840000|2021-10-29 14:47:20|9501.3|9491.3|9500.5|9490.5|9501.8|9491.8|9499.3|9489.3|9
1635518850000|2021-10-29 14:47:30|9500.4|9490.4|9500.3|9490.3|9500.4|9490.4|9500.3|9490.3|4
1635518860000|2021-10-29 14:47:40|9501|9491|9503.3|9493.3|9503.3|9493.3|9501|9491|4
1635518870000|2021-10-29 14:47:50|9503.5|9493.5|9503|9493|9504|9494|9502.5|9492.5|11
1635518880000|2021-10-29 14:48:00|9503.5|9493.5|9505.8|9495.8|9505.8|9495.8|9503.5|9493.5|5
1635518890000|2021-10-29 14:48:10|9506.3|9496.3|9507.9|9497.9|9507.9|9497.9|9504.6|9494.6|11
1635518900000|2021-10-29 14:48:20|9509.3|9499.3|9503.3|9493.3|9509.3|9499.3|9503.1|9493.1|12
1635518910000|2021-10-29 14:48:30|9503.5|9493.5|9505|9495|9505|9495|9503.3|9493.3|5
1635518920000|2021-10-29 14:48:40|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.3|9494.3|3
1635518930000|2021-10-29 14:48:50|9503.8|9493.8|9504.4|9494.4|9504.9|9494.9|9503.5|9493.5|6
1635518940000|2021-10-29 14:49:00|9504|9494|9497.5|9487.5|9504.9|9494.9|9497.5|9487.5|11
1635518950000|2021-10-29 14:49:10|9497.1|9487.1|9498.1|9488.1|9498.1|9488.1|9497.1|9487.1|5
1635518960000|2021-10-29 14:49:20|9498.4|9488.4|9499.4|9489.4|9499.4|9489.4|9498.4|9488.4|3
1635518970000|2021-10-29 14:49:30|9500.3|9490.3|9502.8|9492.8|9503.3|9493.3|9500.3|9490.3|8
1635518980000|2021-10-29 14:49:40|9503.8|9493.8|9503.3|9493.3|9504|9494|9502.6|9492.6|9
1635518990000|2021-10-29 14:49:50|9504|9494|9503.8|9493.8|9504|9494|9503.3|9493.3|6
1635519000000|2021-10-29 14:50:00|9503.3|9493.3|9500.8|9490.8|9503.5|9493.5|9500.8|9490.8|10
1635519010000|2021-10-29 14:50:10|9500.5|9490.5|9495.3|9485.3|9500.5|9490.5|9495.3|9485.3|10
1635519020000|2021-10-29 14:50:20|9495|9485|9497.8|9487.8|9498.3|9488.3|9495|9485|7
1635519030000|2021-10-29 14:50:30|9497.5|9487.5|9499.3|9489.3|9499.3|9489.3|9497.3|9487.3|6
1635519040000|2021-10-29 14:50:40|9500.1|9490.1|9500.5|9490.5|9501.3|9491.3|9500.1|9490.1|6
1635519050000|2021-10-29 14:50:50|9500.3|9490.3|9501.4|9491.4|9501.4|9491.4|9500.3|9490.3|2
1635519060000|2021-10-29 14:51:00|9501.3|9491.3|9501.3|9491.3|9502.5|9492.5|9501.3|9491.3|7
1635519070000|2021-10-29 14:51:10|9501.5|9491.5|9501.5|9491.5|9502.5|9492.5|9501.3|9491.3|8
1635519080000|2021-10-29 14:51:20|9500.8|9490.8|9496.5|9486.5|9500.8|9490.8|9496.5|9486.5|8
1635519090000|2021-10-29 14:51:30|9497.3|9487.3|9496.5|9486.5|9497.8|9487.8|9496.5|9486.5|3
1635519100000|2021-10-29 14:51:40|9497|9487|9496.8|9486.8|9497.5|9487.5|9496.5|9486.5|7
1635519110000|2021-10-29 14:51:50|9496.3|9486.3|9495|9485|9496.3|9486.3|9495|9485|4
1635519120000|2021-10-29 14:52:00|9495.9|9485.9|9498.8|9488.8|9499.3|9489.3|9495.9|9485.9|13
1635519130000|2021-10-29 14:52:10|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498|9488|3
1635519140000|2021-10-29 14:52:20|9498|9488|9497.3|9487.3|9498.8|9488.8|9497.3|9487.3|8
1635519150000|2021-10-29 14:52:30|9497|9487|9491|9481|9497|9487|9491|9481|10
1635519160000|2021-10-29 14:52:40|9489.8|9479.8|9489|9479|9490.8|9480.8|9489|9479|8
1635519170000|2021-10-29 14:52:50|9489.5|9479.5|9489.5|9479.5|9490|9480|9489.3|9479.3|6
1635519180000|2021-10-29 14:53:00|9490.5|9480.5|9494.5|9484.5|9494.5|9484.5|9490.5|9480.5|9
1635519190000|2021-10-29 14:53:10|9493.8|9483.8|9495|9485|9496.5|9486.5|9493.3|9483.3|11
1635519200000|2021-10-29 14:53:20|9495.5|9485.5|9494|9484|9496.3|9486.3|9494|9484|11
1635519210000|2021-10-29 14:53:30|9493.5|9483.5|9493.3|9483.3|9493.5|9483.5|9493.3|9483.3|2
1635519220000|2021-10-29 14:53:40|9493|9483|9491.3|9481.3|9493|9483|9491.3|9481.3|6
1635519230000|2021-10-29 14:53:50|9491.8|9481.8|9490.3|9480.3|9491.8|9481.8|9489.8|9479.8|10
1635519240000|2021-10-29 14:54:00|9490|9480|9492|9482|9492.5|9482.5|9490|9480|9
1635519250000|2021-10-29 14:54:10|9492.3|9482.3|9488|9478|9492.3|9482.3|9487|9477|10
1635519260000|2021-10-29 14:54:20|9488.3|9478.3|9491|9481|9491|9481|9488.3|9478.3|12
1635519270000|2021-10-29 14:54:30|9490.5|9480.5|9487.9|9477.9|9490.5|9480.5|9487.3|9477.3|7
1635519280000|2021-10-29 14:54:40|9487.8|9477.8|9489.3|9479.3|9489.3|9479.3|9486.5|9476.5|14
1635519290000|2021-10-29 14:54:50|9489.8|9479.8|9491|9481|9491.5|9481.5|9488.8|9478.8|12
1635519300000|2021-10-29 14:55:00|9490.8|9480.8|9489.8|9479.8|9490.8|9480.8|9489.8|9479.8|6
1635519310000|2021-10-29 14:55:10|9489.3|9479.3|9486|9476|9489.3|9479.3|9485.5|9475.5|13
1635519320000|2021-10-29 14:55:20|9487.3|9477.3|9485.8|9475.8|9487.3|9477.3|9485.8|9475.8|3
1635519330000|2021-10-29 14:55:30|9485.5|9475.5|9487.8|9477.8|9487.9|9477.9|9485.3|9475.3|12
1635519340000|2021-10-29 14:55:40|9488|9478|9486.8|9476.8|9489.1|9479.1|9486.8|9476.8|10
1635519350000|2021-10-29 14:55:50|9486.5|9476.5|9483.5|9473.5|9486.5|9476.5|9483.5|9473.5|6
1635519360000|2021-10-29 14:56:00|9483.3|9473.3|9486.5|9476.5|9486.5|9476.5|9483.3|9473.3|9
1635519370000|2021-10-29 14:56:10|9486.8|9476.8|9490.3|9480.3|9490.3|9480.3|9486.8|9476.8|10
1635519380000|2021-10-29 14:56:20|9490|9480|9482.8|9472.8|9490|9480|9482.8|9472.8|15
1635519390000|2021-10-29 14:56:30|9482.5|9472.5|9481|9471|9482.5|9472.5|9477.1|9467.1|24
1635519400000|2021-10-29 14:56:40|9480.8|9470.8|9477|9467|9480.8|9470.8|9477|9467|12
1635519410000|2021-10-29 14:56:50|9476|9466|9480.5|9470.5|9480.5|9470.5|9475.6|9465.6|16
1635519420000|2021-10-29 14:57:00|9480.8|9470.8|9481.5|9471.5|9482.5|9472.5|9480.8|9470.8|9
1635519430000|2021-10-29 14:57:10|9482|9472|9488|9478|9488.3|9478.3|9482|9472|13
1635519440000|2021-10-29 14:57:20|9488.5|9478.5|9490.8|9480.8|9491.3|9481.3|9488.5|9478.5|11
1635519450000|2021-10-29 14:57:30|9490.5|9480.5|9487.8|9477.8|9490.8|9480.8|9487|9477|16
1635519460000|2021-10-29 14:57:40|9487|9477|9490.8|9480.8|9491|9481|9487|9477|8
1635519470000|2021-10-29 14:57:50|9491|9481|9487.5|9477.5|9491|9481|9487.5|9477.5|10
1635519480000|2021-10-29 14:58:00|9488|9478|9490.4|9480.4|9490.4|9480.4|9488|9478|11
1635519490000|2021-10-29 14:58:10|9490.6|9480.6|9494.8|9484.8|9494.8|9484.8|9490.6|9480.6|11
1635519500000|2021-10-29 14:58:20|9495.3|9485.3|9493.8|9483.8|9495.5|9485.5|9492.8|9482.8|11
1635519510000|2021-10-29 14:58:30|9493.3|9483.3|9496.3|9486.3|9496.8|9486.8|9492|9482|16
1635519520000|2021-10-29 14:58:40|9497.3|9487.3|9495.8|9485.8|9497.8|9487.8|9495.5|9485.5|12
1635519530000|2021-10-29 14:58:50|9496|9486|9496|9486|9496|9486|9495.5|9485.5|5
1635519540000|2021-10-29 14:59:00|9496.3|9486.3|9497|9487|9497|9487|9496.3|9486.3|3
1635519560000|2021-10-29 14:59:20|9497.5|9487.5|9496.8|9486.8|9498|9488|9496.8|9486.8|5
1635519570000|2021-10-29 14:59:30|9496.3|9486.3|9496|9486|9496.3|9486.3|9496|9486|2
1635519580000|2021-10-29 14:59:40|9496.3|9486.3|9496|9486|9497|9487|9495.8|9485.8|13
1635519590000|2021-10-29 14:59:50|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495|9485|3
1635519600000|2021-10-29 15:00:00|9495.3|9485.3|9494|9484|9495.5|9485.5|9492.5|9482.5|6
1635519610000|2021-10-29 15:00:10|9494.5|9484.5|9495|9485|9495|9485|9493.8|9483.8|5
1635519620000|2021-10-29 15:00:20|9495.5|9485.5|9498.5|9488.5|9498.5|9488.5|9495|9485|9
1635519630000|2021-10-29 15:00:30|9499.8|9489.8|9502|9492|9502|9492|9499.8|9489.8|10
1635519640000|2021-10-29 15:00:40|9501.8|9491.8|9502|9492|9502.3|9492.3|9501.5|9491.5|6
1635519650000|2021-10-29 15:00:50|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9502.3|9492.3|6
1635519660000|2021-10-29 15:01:00|9502.3|9492.3|9505.5|9495.5|9505.8|9495.8|9502.3|9492.3|8
1635519670000|2021-10-29 15:01:10|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.5|9495.5|3
1635519680000|2021-10-29 15:01:20|9506.5|9496.5|9513.8|9503.8|9514|9504|9506|9496|19
1635519690000|2021-10-29 15:01:30|9513.3|9503.3|9513.8|9503.8|9514.4|9504.4|9513|9503|18
1635519700000|2021-10-29 15:01:40|9513|9503|9510.5|9500.5|9513|9503|9507.8|9497.8|15
1635519710000|2021-10-29 15:01:50|9511|9501|9513.5|9503.5|9515|9505|9511|9501|27
1635519720000|2021-10-29 15:02:00|9513.3|9503.3|9509.3|9499.3|9513.8|9503.8|9509.3|9499.3|25
1635519730000|2021-10-29 15:02:10|9507.8|9497.8|9506.1|9496.1|9511.3|9501.3|9506|9496|16
1635519740000|2021-10-29 15:02:20|9505.8|9495.8|9506|9496|9506.8|9496.8|9504.8|9494.8|21
1635519750000|2021-10-29 15:02:30|9506.3|9496.3|9503.3|9493.3|9506.3|9496.3|9503.1|9493.1|12
1635519760000|2021-10-29 15:02:40|9500.4|9490.4|9504|9494|9504.8|9494.8|9500.4|9490.4|9
1635519770000|2021-10-29 15:02:50|9504.3|9494.3|9502.9|9492.9|9504.5|9494.5|9502.9|9492.9|5
1635519780000|2021-10-29 15:03:00|9502.6|9492.6|9505.8|9495.8|9506.3|9496.3|9501.9|9491.9|8
1635519790000|2021-10-29 15:03:10|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9505.8|9495.8|3
1635519800000|2021-10-29 15:03:20|9505.8|9495.8|9505.3|9495.3|9505.8|9495.8|9505.3|9495.3|2
1635519810000|2021-10-29 15:03:30|9505.5|9495.5|9505|9495|9505.8|9495.8|9505|9495|7
1635519820000|2021-10-29 15:03:40|9504.3|9494.3|9503.3|9493.3|9504.8|9494.8|9503|9493|7
1635519830000|2021-10-29 15:03:50|9503.5|9493.5|9504.3|9494.3|9504.3|9494.3|9503.5|9493.5|2
1635519840000|2021-10-29 15:04:00|9504.5|9494.5|9505.3|9495.3|9505.3|9495.3|9504.5|9494.5|5
1635519850000|2021-10-29 15:04:10|9505.8|9495.8|9502.9|9492.9|9505.8|9495.8|9502.6|9492.6|4
1635519860000|2021-10-29 15:04:20|9503.1|9493.1|9503.8|9493.8|9504.3|9494.3|9503.1|9493.1|8
1635519870000|2021-10-29 15:04:30|9504|9494|9502.6|9492.6|9504|9494|9502.1|9492.1|6
1635519880000|2021-10-29 15:04:40|9503.3|9493.3|9504.6|9494.6|9504.6|9494.6|9502.8|9492.8|10
1635519890000|2021-10-29 15:04:50|9504.5|9494.5|9504.8|9494.8|9504.8|9494.8|9503.3|9493.3|7
1635519900000|2021-10-29 15:05:00|9505|9495|9505.3|9495.3|9505.3|9495.3|9505|9495|2
1635519910000|2021-10-29 15:05:10|9505.5|9495.5|9505.3|9495.3|9505.8|9495.8|9505.3|9495.3|5
1635519920000|2021-10-29 15:05:20|9505.8|9495.8|9503.8|9493.8|9505.8|9495.8|9503.6|9493.6|8
1635519930000|2021-10-29 15:05:30|9503.9|9493.9|9504.3|9494.3|9504.8|9494.8|9503.9|9493.9|8
1635519940000|2021-10-29 15:05:40|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9504.3|9494.3|2
1635519950000|2021-10-29 15:05:50|9504.5|9494.5|9504|9494|9504.5|9494.5|9504|9494|7
1635519960000|2021-10-29 15:06:00|9503.5|9493.5|9502.8|9492.8|9503.5|9493.5|9502.5|9492.5|3
1635519970000|2021-10-29 15:06:10|9502|9492|9502|9492|9502|9492|9502|9492|1
1635519980000|2021-10-29 15:06:20|9502.3|9492.3|9498.8|9488.8|9502.3|9492.3|9498.8|9488.8|6
1635519990000|2021-10-29 15:06:30|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|2
1635520000000|2021-10-29 15:06:40|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|2
1635520020000|2021-10-29 15:07:00|9498.8|9488.8|9502.5|9492.5|9502.5|9492.5|9498.8|9488.8|9
1635520030000|2021-10-29 15:07:10|9502.8|9492.8|9503.8|9493.8|9503.8|9493.8|9502.8|9492.8|3
1635520040000|2021-10-29 15:07:20|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1635520050000|2021-10-29 15:07:30|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1635520060000|2021-10-29 15:07:40|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1635520080000|2021-10-29 15:08:00|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1635520090000|2021-10-29 15:08:10|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|1
1635520100000|2021-10-29 15:08:20|9500.3|9490.3|9498.8|9488.8|9500.3|9490.3|9498.8|9488.8|6
1635520110000|2021-10-29 15:08:30|9497.8|9487.8|9498.1|9488.1|9498.1|9488.1|9497.5|9487.5|5
1635520120000|2021-10-29 15:08:40|9498.3|9488.3|9497|9487|9498.3|9488.3|9497|9487|9
1635520130000|2021-10-29 15:08:50|9497.3|9487.3|9494.8|9484.8|9497.3|9487.3|9494.8|9484.8|5
1635520140000|2021-10-29 15:09:00|9495|9485|9494.3|9484.3|9495|9485|9491.3|9481.3|17
1635520150000|2021-10-29 15:09:10|9493.5|9483.5|9496.5|9486.5|9496.5|9486.5|9493.5|9483.5|17
1635520160000|2021-10-29 15:09:20|9495.8|9485.8|9495|9485|9495.8|9485.8|9494.8|9484.8|3
1635520170000|2021-10-29 15:09:30|9494|9484|9494.8|9484.8|9494.8|9484.8|9494|9484|7
1635520180000|2021-10-29 15:09:40|9495|9485|9495|9485|9495.5|9485.5|9494.3|9484.3|14
1635520190000|2021-10-29 15:09:50|9494.3|9484.3|9494.8|9484.8|9494.8|9484.8|9494.3|9484.3|3
1635520200000|2021-10-29 15:10:00|9495|9485|9493.5|9483.5|9495.5|9485.5|9491.9|9481.9|15
1635520210000|2021-10-29 15:10:10|9493|9483|9494.1|9484.1|9494.1|9484.1|9491.5|9481.5|22
1635520220000|2021-10-29 15:10:20|9493.5|9483.5|9493.5|9483.5|9493.8|9483.8|9492.9|9482.9|10
1635520230000|2021-10-29 15:10:30|9493.8|9483.8|9492.8|9482.8|9493.8|9483.8|9492.3|9482.3|9
1635520240000|2021-10-29 15:10:40|9493|9483|9491|9481|9493|9483|9490.8|9480.8|5
1635520250000|2021-10-29 15:10:50|9491.8|9481.8|9494|9484|9494|9484|9490.8|9480.8|10
1635520260000|2021-10-29 15:11:00|9493.5|9483.5|9492.3|9482.3|9493.5|9483.5|9492.3|9482.3|4
1635520270000|2021-10-29 15:11:10|9492|9482|9491.8|9481.8|9492|9482|9491.3|9481.3|5
1635520280000|2021-10-29 15:11:20|9492|9482|9492|9482|9492|9482|9492|9482|1
1635520300000|2021-10-29 15:11:40|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1635520310000|2021-10-29 15:11:50|9491.4|9481.4|9491.3|9481.3|9491.5|9481.5|9491.3|9481.3|5
1635520320000|2021-10-29 15:12:00|9491.4|9481.4|9492.8|9482.8|9492.8|9482.8|9491.1|9481.1|6
1635520340000|2021-10-29 15:12:20|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1635520350000|2021-10-29 15:12:30|9493.5|9483.5|9491.6|9481.6|9493.5|9483.5|9491.6|9481.6|6
1635520370000|2021-10-29 15:12:50|9493|9483|9493.3|9483.3|9493.3|9483.3|9493|9483|2
1635520380000|2021-10-29 15:13:00|9494.3|9484.3|9497.8|9487.8|9497.8|9487.8|9494.3|9484.3|5
1635520390000|2021-10-29 15:13:10|9498.3|9488.3|9497.6|9487.6|9498.3|9488.3|9497.4|9487.4|7
1635520400000|2021-10-29 15:13:20|9498.1|9488.1|9499|9489|9499.3|9489.3|9498.1|9488.1|3
1635520420000|2021-10-29 15:13:40|9497.8|9487.8|9496.5|9486.5|9497.8|9487.8|9496.5|9486.5|2
1635520430000|2021-10-29 15:13:50|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1635520440000|2021-10-29 15:14:00|9496.8|9486.8|9494|9484|9496.8|9486.8|9494|9484|4
1635520450000|2021-10-29 15:14:10|9494.3|9484.3|9494|9484|9494.8|9484.8|9494|9484|3
1635520460000|2021-10-29 15:14:20|9494.3|9484.3|9494.5|9484.5|9494.5|9484.5|9494|9484|3
1635520470000|2021-10-29 15:14:30|9494.8|9484.8|9499.9|9489.9|9500|9490|9494.8|9484.8|12
1635520480000|2021-10-29 15:14:40|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|1
1635520490000|2021-10-29 15:14:50|9500.1|9490.1|9500.8|9490.8|9500.8|9490.8|9500.1|9490.1|2
1635520500000|2021-10-29 15:15:00|9499.9|9489.9|9500|9490|9500|9490|9499.9|9489.9|2
1635520510000|2021-10-29 15:15:10|9498.8|9488.8|9496|9486|9498.8|9488.8|9495.5|9485.5|9
1635520520000|2021-10-29 15:15:20|9496.3|9486.3|9495.5|9485.5|9496.5|9486.5|9495|9485|9
1635520530000|2021-10-29 15:15:30|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1635520540000|2021-10-29 15:15:40|9495|9485|9492.8|9482.8|9495|9485|9492.8|9482.8|10
1635520550000|2021-10-29 15:15:50|9493.3|9483.3|9491|9481|9493.3|9483.3|9491|9481|13
1635520560000|2021-10-29 15:16:00|9490.8|9480.8|9491.8|9481.8|9491.8|9481.8|9490.8|9480.8|12
1635520570000|2021-10-29 15:16:10|9492.8|9482.8|9491.8|9481.8|9492.8|9482.8|9491.8|9481.8|3
1635520580000|2021-10-29 15:16:20|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|2
1635520590000|2021-10-29 15:16:30|9492.8|9482.8|9491.8|9481.8|9493|9483|9489.5|9479.5|19
1635520600000|2021-10-29 15:16:40|9491.3|9481.3|9489.3|9479.3|9491.3|9481.3|9488.5|9478.5|10
1635520610000|2021-10-29 15:16:50|9489.5|9479.5|9490.5|9480.5|9490.5|9480.5|9489.5|9479.5|8
1635520620000|2021-10-29 15:17:00|9491.3|9481.3|9491|9481|9491.3|9481.3|9490.5|9480.5|3
1635520630000|2021-10-29 15:17:10|9492|9482|9489|9479|9492|9482|9488.8|9478.8|6
1635520640000|2021-10-29 15:17:20|9489.3|9479.3|9488.8|9478.8|9489.8|9479.8|9488.8|9478.8|6
1635520650000|2021-10-29 15:17:30|9489|9479|9489.4|9479.4|9489.8|9479.8|9489|9479|5
1635520660000|2021-10-29 15:17:40|9489.5|9479.5|9488.5|9478.5|9489.8|9479.8|9487.8|9477.8|7
1635520670000|2021-10-29 15:17:50|9487.4|9477.4|9488.6|9478.6|9489.5|9479.5|9487.4|9477.4|6
1635520680000|2021-10-29 15:18:00|9489.1|9479.1|9488.5|9478.5|9489.1|9479.1|9488|9478|5
1635520690000|2021-10-29 15:18:10|9489|9479|9487.8|9477.8|9489|9479|9487.8|9477.8|6
1635520700000|2021-10-29 15:18:20|9488.8|9478.8|9488|9478|9488.8|9478.8|9487.8|9477.8|4
1635520710000|2021-10-29 15:18:30|9487.8|9477.8|9484.5|9474.5|9487.8|9477.8|9483.3|9473.3|6
1635520720000|2021-10-29 15:18:40|9483.5|9473.5|9485|9475|9485.5|9475.5|9483.5|9473.5|7
1635520730000|2021-10-29 15:18:50|9484.5|9474.5|9485|9475|9485|9475|9484.5|9474.5|6
1635520740000|2021-10-29 15:19:00|9484.5|9474.5|9485|9475|9485|9475|9483.8|9473.8|4
1635520750000|2021-10-29 15:19:10|9486.4|9476.4|9485.8|9475.8|9486.4|9476.4|9485.5|9475.5|5
1635520760000|2021-10-29 15:19:20|9484.8|9474.8|9486|9476|9486.5|9476.5|9484.8|9474.8|6
1635520770000|2021-10-29 15:19:30|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1635520780000|2021-10-29 15:19:40|9486|9476|9485.5|9475.5|9486|9476|9485.5|9475.5|6
1635520790000|2021-10-29 15:19:50|9485|9475|9485|9475|9485.5|9475.5|9485|9475|3
1635520800000|2021-10-29 15:20:00|9485.5|9475.5|9486|9476|9486|9476|9485.5|9475.5|2
1635520810000|2021-10-29 15:20:10|9487|9477|9486|9476|9487|9477|9486|9476|4
1635520820000|2021-10-29 15:20:20|9486.3|9476.3|9486.5|9476.5|9486.5|9476.5|9486.3|9476.3|2
1635520830000|2021-10-29 15:20:30|9486.8|9476.8|9488.3|9478.3|9488.3|9478.3|9486.8|9476.8|2
1635520840000|2021-10-29 15:20:40|9488.8|9478.8|9487|9477|9489.3|9479.3|9487|9477|8
1635520850000|2021-10-29 15:20:50|9486.5|9476.5|9486.8|9476.8|9486.8|9476.8|9485.5|9475.5|10
1635520860000|2021-10-29 15:21:00|9487.3|9477.3|9483.5|9473.5|9487.3|9477.3|9483.5|9473.5|10
1635520870000|2021-10-29 15:21:10|9484.8|9474.8|9482.8|9472.8|9484.8|9474.8|9482.8|9472.8|9
1635520880000|2021-10-29 15:21:20|9484|9474|9484.5|9474.5|9484.8|9474.8|9484|9474|3
1635520890000|2021-10-29 15:21:30|9485|9475|9486|9476|9486.3|9476.3|9485|9475|6
1635520900000|2021-10-29 15:21:40|9486.5|9476.5|9487.5|9477.5|9487.8|9477.8|9485.5|9475.5|11
1635520910000|2021-10-29 15:21:50|9487|9477|9488|9478|9488|9478|9487|9477|3
1635520920000|2021-10-29 15:22:00|9487.5|9477.5|9486.5|9476.5|9487.5|9477.5|9486.5|9476.5|2
1635520930000|2021-10-29 15:22:10|9486.1|9476.1|9484.3|9474.3|9486.1|9476.1|9484.3|9474.3|6
1635520940000|2021-10-29 15:22:20|9485.5|9475.5|9485.5|9475.5|9485.8|9475.8|9485|9475|9
1635520950000|2021-10-29 15:22:30|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.3|9475.3|5
1635520960000|2021-10-29 15:22:40|9485|9475|9485.5|9475.5|9485.6|9475.6|9484.5|9474.5|10
1635520970000|2021-10-29 15:22:50|9486|9476|9486.3|9476.3|9486.3|9476.3|9486|9476|2
1635520980000|2021-10-29 15:23:00|9486.5|9476.5|9485.8|9475.8|9486.5|9476.5|9485.8|9475.8|4
1635520990000|2021-10-29 15:23:10|9486|9476|9486.3|9476.3|9486.5|9476.5|9485.8|9475.8|4
1635521000000|2021-10-29 15:23:20|9485.8|9475.8|9487.8|9477.8|9487.8|9477.8|9485.8|9475.8|5
1635521010000|2021-10-29 15:23:30|9487.3|9477.3|9486.8|9476.8|9487.3|9477.3|9486.8|9476.8|2
1635521020000|2021-10-29 15:23:40|9486.3|9476.3|9485.3|9475.3|9486.3|9476.3|9485.3|9475.3|2
1635521030000|2021-10-29 15:23:50|9485.5|9475.5|9486.3|9476.3|9486.5|9476.5|9485.5|9475.5|4
1635521040000|2021-10-29 15:24:00|9486.8|9476.8|9486.3|9476.3|9486.8|9476.8|9486.3|9476.3|2
1635521050000|2021-10-29 15:24:10|9486.8|9476.8|9486.5|9476.5|9487|9477|9486.5|9476.5|3
1635521070000|2021-10-29 15:24:30|9486|9476|9487.3|9477.3|9487.3|9477.3|9486|9476|3
1635521080000|2021-10-29 15:24:40|9487.5|9477.5|9488|9478|9488|9478|9487.5|9477.5|3
1635521090000|2021-10-29 15:24:50|9487.8|9477.8|9485.8|9475.8|9487.8|9477.8|9485.8|9475.8|3
1635521100000|2021-10-29 15:25:00|9486|9476|9484.3|9474.3|9486.3|9476.3|9484.3|9474.3|5
1635521120000|2021-10-29 15:25:20|9483.8|9473.8|9483|9473|9483.8|9473.8|9483|9473|3
1635521130000|2021-10-29 15:25:30|9482.3|9472.3|9478.6|9468.6|9482.3|9472.3|9478.6|9468.6|4
1635521140000|2021-10-29 15:25:40|9478.3|9468.3|9478.1|9468.1|9479|9469|9477.9|9467.9|6
1635521150000|2021-10-29 15:25:50|9478|9468|9477.3|9467.3|9478.1|9468.1|9477.3|9467.3|8
1635521160000|2021-10-29 15:26:00|9477.1|9467.1|9477.5|9467.5|9478.3|9468.3|9476.5|9466.5|19
1635521170000|2021-10-29 15:26:10|9477.3|9467.3|9479.1|9469.1|9479.1|9469.1|9477.3|9467.3|9
1635521180000|2021-10-29 15:26:20|9480|9470|9478.8|9468.8|9480|9470|9478.1|9468.1|8
1635521190000|2021-10-29 15:26:30|9478|9468|9479.5|9469.5|9479.5|9469.5|9478|9468|9
1635521200000|2021-10-29 15:26:40|9479|9469|9478.3|9468.3|9479|9469|9477.5|9467.5|4
1635521210000|2021-10-29 15:26:50|9478|9468|9477|9467|9478.3|9468.3|9477|9467|6
1635521220000|2021-10-29 15:27:00|9477.3|9467.3|9477.8|9467.8|9478|9468|9477|9467|13
1635521230000|2021-10-29 15:27:10|9478|9468|9477.8|9467.8|9478.3|9468.3|9477.3|9467.3|7
1635521240000|2021-10-29 15:27:20|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477|9467|7
1635521250000|2021-10-29 15:27:30|9477|9467|9477|9467|9477.8|9467.8|9476.3|9466.3|13
1635521260000|2021-10-29 15:27:40|9477.3|9467.3|9476.5|9466.5|9477.3|9467.3|9476|9466|14
1635521270000|2021-10-29 15:27:50|9476.3|9466.3|9473.9|9463.9|9476.3|9466.3|9473|9463|12
1635521280000|2021-10-29 15:28:00|9474.1|9464.1|9477.3|9467.3|9477.3|9467.3|9473.4|9463.4|9
1635521290000|2021-10-29 15:28:10|9477.5|9467.5|9478.3|9468.3|9478.3|9468.3|9477.5|9467.5|4
1635521300000|2021-10-29 15:28:20|9478.8|9468.8|9481.5|9471.5|9481.5|9471.5|9478.8|9468.8|10
1635521310000|2021-10-29 15:28:30|9482.3|9472.3|9482.3|9472.3|9482.8|9472.8|9482.3|9472.3|3
1635521320000|2021-10-29 15:28:40|9483|9473|9482.3|9472.3|9483|9473|9482.3|9472.3|2
1635521330000|2021-10-29 15:28:50|9483.3|9473.3|9478.9|9468.9|9483.3|9473.3|9478.8|9468.8|4
1635521340000|2021-10-29 15:29:00|9479.1|9469.1|9479.3|9469.3|9479.3|9469.3|9478.5|9468.5|8
1635521350000|2021-10-29 15:29:10|9478.8|9468.8|9478.8|9468.8|9479.3|9469.3|9478.8|9468.8|3
1635521360000|2021-10-29 15:29:20|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9478.5|9468.5|8
1635521370000|2021-10-29 15:29:30|9479.8|9469.8|9481|9471|9481|9471|9479.8|9469.8|3
1635521380000|2021-10-29 15:29:40|9481.5|9471.5|9482|9472|9482.3|9472.3|9481.5|9471.5|3
1635521390000|2021-10-29 15:29:50|9482.3|9472.3|9483|9473|9483.3|9473.3|9482.3|9472.3|8
1635521400000|2021-10-29 15:30:00|9482.5|9472.5|9486.3|9476.3|9486.3|9476.3|9482.5|9472.5|7
1635521410000|2021-10-29 15:30:10|9486|9476|9489|9479|9489|9479|9485.8|9475.8|5
1635521420000|2021-10-29 15:30:20|9489.3|9479.3|9493.8|9483.8|9493.8|9483.8|9489.3|9479.3|11
1635521430000|2021-10-29 15:30:30|9494|9484|9493|9483|9494.5|9484.5|9493|9483|6
1635521440000|2021-10-29 15:30:40|9492.5|9482.5|9489.9|9479.9|9492.5|9482.5|9489.9|9479.9|8
1635521450000|2021-10-29 15:30:50|9490.6|9480.6|9491.8|9481.8|9491.8|9481.8|9490.6|9480.6|3
1635521460000|2021-10-29 15:31:00|9490.4|9480.4|9487.1|9477.1|9490.4|9480.4|9487.1|9477.1|9
1635521470000|2021-10-29 15:31:10|9487.3|9477.3|9486.5|9476.5|9487.3|9477.3|9486.5|9476.5|4
1635521480000|2021-10-29 15:31:20|9486.8|9476.8|9486.8|9476.8|9487|9477|9486.5|9476.5|5
1635521490000|2021-10-29 15:31:30|9487|9477|9487|9477|9487|9477|9487|9477|1
1635521500000|2021-10-29 15:31:40|9487.3|9477.3|9486.5|9476.5|9487.3|9477.3|9486|9476|6
1635521510000|2021-10-29 15:31:50|9486.8|9476.8|9485.5|9475.5|9486.8|9476.8|9485.4|9475.4|8
1635521520000|2021-10-29 15:32:00|9485.1|9475.1|9484.1|9474.1|9485.3|9475.3|9484.1|9474.1|3
1635521530000|2021-10-29 15:32:10|9484|9474|9485.6|9475.6|9485.6|9475.6|9484|9474|5
1635521540000|2021-10-29 15:32:20|9486.5|9476.5|9487.8|9477.8|9487.8|9477.8|9486.5|9476.5|4
1635521550000|2021-10-29 15:32:30|9488|9478|9488.5|9478.5|9488.5|9478.5|9488|9478|3
1635521560000|2021-10-29 15:32:40|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1635521570000|2021-10-29 15:32:50|9489.8|9479.8|9490|9480|9490.5|9480.5|9489.8|9479.8|5
1635521600000|2021-10-29 15:33:20|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1635521610000|2021-10-29 15:33:30|9489.3|9479.3|9484|9474|9489.3|9479.3|9483.5|9473.5|8
1635521620000|2021-10-29 15:33:40|9484.8|9474.8|9482.5|9472.5|9484.8|9474.8|9482.3|9472.3|7
1635521630000|2021-10-29 15:33:50|9483|9473|9482.8|9472.8|9484|9474|9482|9472|13
1635521640000|2021-10-29 15:34:00|9482|9472|9481.5|9471.5|9482.5|9472.5|9480|9470|8
1635521650000|2021-10-29 15:34:10|9481.6|9471.6|9484.9|9474.9|9484.9|9474.9|9481.6|9471.6|8
1635521660000|2021-10-29 15:34:20|9484.5|9474.5|9485.5|9475.5|9485.5|9475.5|9484.5|9474.5|2
1635521670000|2021-10-29 15:34:30|9484.6|9474.6|9483.9|9473.9|9485|9475|9483.9|9473.9|5
1635521680000|2021-10-29 15:34:40|9484|9474|9484.5|9474.5|9485|9475|9484|9474|4
1635521690000|2021-10-29 15:34:50|9484.3|9474.3|9484|9474|9484.3|9474.3|9484|9474|2
1635521700000|2021-10-29 15:35:00|9483.8|9473.8|9481.5|9471.5|9484|9474|9480.5|9470.5|7
1635521720000|2021-10-29 15:35:20|9482.8|9472.8|9483.3|9473.3|9485.8|9475.8|9482.8|9472.8|12
1635521730000|2021-10-29 15:35:30|9483.8|9473.8|9483.5|9473.5|9484.3|9474.3|9482.3|9472.3|19
1635521740000|2021-10-29 15:35:40|9483.4|9473.4|9485.5|9475.5|9485.8|9475.8|9483.4|9473.4|10
1635521750000|2021-10-29 15:35:50|9485.9|9475.9|9486.8|9476.8|9487|9477|9485.5|9475.5|10
1635521760000|2021-10-29 15:36:00|9486|9476|9486|9476|9486|9476|9486|9476|1
1635521770000|2021-10-29 15:36:10|9485.5|9475.5|9485.5|9475.5|9486.5|9476.5|9485.5|9475.5|9
1635521780000|2021-10-29 15:36:20|9486|9476|9485|9475|9486.3|9476.3|9485|9475|5
1635521790000|2021-10-29 15:36:30|9485.5|9475.5|9486.8|9476.8|9487.3|9477.3|9485.5|9475.5|7
1635521800000|2021-10-29 15:36:40|9486.5|9476.5|9486.5|9476.5|9486.8|9476.8|9486.5|9476.5|3
1635521810000|2021-10-29 15:36:50|9487|9477|9487|9477|9487|9477|9486.5|9476.5|3
1635521820000|2021-10-29 15:37:00|9486.5|9476.5|9488|9478|9488|9478|9486.5|9476.5|6
1635521830000|2021-10-29 15:37:10|9488.3|9478.3|9488|9478|9488.3|9478.3|9487.5|9477.5|5
1635521840000|2021-10-29 15:37:20|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|2
1635521850000|2021-10-29 15:37:30|9488|9478|9485.5|9475.5|9488.5|9478.5|9485.5|9475.5|5
1635521860000|2021-10-29 15:37:40|9485.8|9475.8|9486.8|9476.8|9486.8|9476.8|9485.5|9475.5|7
1635521870000|2021-10-29 15:37:50|9487.3|9477.3|9488.8|9478.8|9488.8|9478.8|9487|9477|7
1635521880000|2021-10-29 15:38:00|9488.5|9478.5|9492|9482|9492|9482|9488|9478|8
1635521890000|2021-10-29 15:38:10|9492.3|9482.3|9493.8|9483.8|9494|9484|9492.3|9482.3|9
1635521900000|2021-10-29 15:38:20|9494.3|9484.3|9492.4|9482.4|9494.3|9484.3|9492.1|9482.1|12
1635521910000|2021-10-29 15:38:30|9492.5|9482.5|9490|9480|9492.6|9482.6|9489.9|9479.9|6
1635521920000|2021-10-29 15:38:40|9490.5|9480.5|9492.3|9482.3|9492.3|9482.3|9490.5|9480.5|5
1635521930000|2021-10-29 15:38:50|9492.5|9482.5|9490.5|9480.5|9492.5|9482.5|9490|9480|8
1635521940000|2021-10-29 15:39:00|9491.3|9481.3|9490.8|9480.8|9491.3|9481.3|9490.5|9480.5|3
1635521950000|2021-10-29 15:39:10|9490|9480|9489.3|9479.3|9491|9481|9489.3|9479.3|7
1635521960000|2021-10-29 15:39:20|9490|9480|9490|9480|9490.3|9480.3|9489.5|9479.5|5
1635521970000|2021-10-29 15:39:30|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490|9480|3
1635521980000|2021-10-29 15:39:40|9490.5|9480.5|9490.5|9480.5|9493.3|9483.3|9490.5|9480.5|10
1635521990000|2021-10-29 15:39:50|9490.6|9480.6|9490.3|9480.3|9491|9481|9490.3|9480.3|9
1635522000000|2021-10-29 15:40:00|9489.5|9479.5|9489|9479|9489.5|9479.5|9488.5|9478.5|6
1635522010000|2021-10-29 15:40:10|9489.1|9479.1|9491.8|9481.8|9491.8|9481.8|9488.4|9478.4|10
1635522030000|2021-10-29 15:40:30|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1635522080000|2021-10-29 15:41:20|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1635522090000|2021-10-29 15:41:30|9492.3|9482.3|9492.8|9482.8|9492.8|9482.8|9491.8|9481.8|4
1635522120000|2021-10-29 15:42:00|9494|9484|9492.8|9482.8|9494|9484|9491.3|9481.3|7
1635522130000|2021-10-29 15:42:10|9492.3|9482.3|9492.8|9482.8|9492.8|9482.8|9492.3|9482.3|2
1635522170000|2021-10-29 15:42:50|9492|9482|9492.3|9482.3|9492.8|9482.8|9491.8|9481.8|4
1635522180000|2021-10-29 15:43:00|9492|9482|9491.5|9481.5|9492|9482|9491|9481|7
1635522190000|2021-10-29 15:43:10|9491.8|9481.8|9492.8|9482.8|9492.8|9482.8|9491.3|9481.3|3
1635522200000|2021-10-29 15:43:20|9492.3|9482.3|9491.9|9481.9|9492.3|9482.3|9491.3|9481.3|4
1635522210000|2021-10-29 15:43:30|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1635522220000|2021-10-29 15:43:40|9492.9|9482.9|9497.4|9487.4|9498.3|9488.3|9492.9|9482.9|14
1635522230000|2021-10-29 15:43:50|9498.4|9488.4|9498.5|9488.5|9498.9|9488.9|9497.8|9487.8|7
1635522240000|2021-10-29 15:44:00|9498.3|9488.3|9497.5|9487.5|9498.3|9488.3|9496.3|9486.3|12
1635522250000|2021-10-29 15:44:10|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.3|9487.3|3
1635522260000|2021-10-29 15:44:20|9497.3|9487.3|9495.5|9485.5|9497.3|9487.3|9495.5|9485.5|3
1635522270000|2021-10-29 15:44:30|9495.1|9485.1|9496.5|9486.5|9496.5|9486.5|9495.1|9485.1|6
1635522280000|2021-10-29 15:44:40|9497|9487|9497.5|9487.5|9497.8|9487.8|9496.8|9486.8|6
1635522290000|2021-10-29 15:44:50|9497.8|9487.8|9498.8|9488.8|9498.8|9488.8|9497.8|9487.8|3
1635522300000|2021-10-29 15:45:00|9497.8|9487.8|9497|9487|9497.9|9487.9|9497|9487|7
1635522310000|2021-10-29 15:45:10|9496.3|9486.3|9497.4|9487.4|9498.9|9488.9|9496.3|9486.3|10
1635522320000|2021-10-29 15:45:20|9497.1|9487.1|9499|9489|9500.3|9490.3|9495|9485|14
1635522330000|2021-10-29 15:45:30|9498.9|9488.9|9498.9|9488.9|9499.3|9489.3|9498.6|9488.6|6
1635522340000|2021-10-29 15:45:40|9498.8|9488.8|9500|9490|9500|9490|9498.8|9488.8|7
1635522350000|2021-10-29 15:45:50|9499.4|9489.4|9502|9492|9502.3|9492.3|9497.8|9487.8|19
1635522360000|2021-10-29 15:46:00|9502.3|9492.3|9500.5|9490.5|9502.3|9492.3|9499.8|9489.8|10
1635522370000|2021-10-29 15:46:10|9499.5|9489.5|9495|9485|9499.5|9489.5|9494.5|9484.5|13
1635522380000|2021-10-29 15:46:20|9495.1|9485.1|9495.4|9485.4|9496.4|9486.4|9492.8|9482.8|13
1635522390000|2021-10-29 15:46:30|9496.1|9486.1|9500.3|9490.3|9500.3|9490.3|9496.1|9486.1|15
1635522400000|2021-10-29 15:46:40|9500|9490|9501|9491|9501|9491|9498.5|9488.5|20
1635522410000|2021-10-29 15:46:50|9500.5|9490.5|9499.5|9489.5|9501.8|9491.8|9499|9489|16
1635522420000|2021-10-29 15:47:00|9500.4|9490.4|9503.3|9493.3|9503.3|9493.3|9500.4|9490.4|11
1635522430000|2021-10-29 15:47:10|9502.3|9492.3|9504.3|9494.3|9505|9495|9502.3|9492.3|9
1635522440000|2021-10-29 15:47:20|9504|9494|9501|9491|9504|9494|9500.5|9490.5|13
1635522450000|2021-10-29 15:47:30|9500.5|9490.5|9498.5|9488.5|9502|9492|9498.5|9488.5|9
1635522460000|2021-10-29 15:47:40|9498|9488|9502|9492|9502|9492|9497.5|9487.5|8
1635522470000|2021-10-29 15:47:50|9500.9|9490.9|9501.5|9491.5|9502.5|9492.5|9500.8|9490.8|9
1635522480000|2021-10-29 15:48:00|9500.8|9490.8|9501.5|9491.5|9501.5|9491.5|9500.6|9490.6|3
1635522490000|2021-10-29 15:48:10|9500.8|9490.8|9502.6|9492.6|9503.5|9493.5|9500.8|9490.8|6
1635522500000|2021-10-29 15:48:20|9501.9|9491.9|9501.8|9491.8|9502.8|9492.8|9501.6|9491.6|5
1635522510000|2021-10-29 15:48:30|9501.3|9491.3|9503.4|9493.4|9503.9|9493.9|9501.3|9491.3|9
1635522520000|2021-10-29 15:48:40|9503.3|9493.3|9500.8|9490.8|9503.5|9493.5|9500.8|9490.8|9
1635522530000|2021-10-29 15:48:50|9501.8|9491.8|9501.5|9491.5|9503.3|9493.3|9501|9491|12
1635522540000|2021-10-29 15:49:00|9501.4|9491.4|9502.8|9492.8|9503.5|9493.5|9501.3|9491.3|6
1635522550000|2021-10-29 15:49:10|9502.5|9492.5|9501|9491|9502.8|9492.8|9501|9491|12
1635522560000|2021-10-29 15:49:20|9501.1|9491.1|9503.5|9493.5|9503.5|9493.5|9501.1|9491.1|4
1635522570000|2021-10-29 15:49:30|9504.3|9494.3|9505|9495|9505|9495|9504.3|9494.3|4
1635522580000|2021-10-29 15:49:40|9504.8|9494.8|9505.5|9495.5|9505.5|9495.5|9504.5|9494.5|4
1635522590000|2021-10-29 15:49:50|9506|9496|9505.3|9495.3|9508|9498|9505.3|9495.3|10
1635522600000|2021-10-29 15:50:00|9504.6|9494.6|9502.5|9492.5|9504.6|9494.6|9502.5|9492.5|6
1635522610000|2021-10-29 15:50:10|9501.8|9491.8|9499.8|9489.8|9501.8|9491.8|9499.8|9489.8|7
1635522620000|2021-10-29 15:50:20|9500|9490|9499.8|9489.8|9500|9490|9499.8|9489.8|3
1635522630000|2021-10-29 15:50:30|9500|9490|9499.3|9489.3|9500|9490|9499.3|9489.3|2
1635522640000|2021-10-29 15:50:40|9499.5|9489.5|9500|9490|9500|9490|9499.5|9489.5|3
1635522650000|2021-10-29 15:50:50|9499.8|9489.8|9500.8|9490.8|9500.8|9490.8|9499.8|9489.8|2
1635522660000|2021-10-29 15:51:00|9500.3|9490.3|9498.5|9488.5|9500.3|9490.3|9498.4|9488.4|4
1635522670000|2021-10-29 15:51:10|9499.3|9489.3|9501.3|9491.3|9501.3|9491.3|9499.3|9489.3|3
1635522690000|2021-10-29 15:51:30|9500.8|9490.8|9501.3|9491.3|9501.3|9491.3|9500.3|9490.3|4
1635522700000|2021-10-29 15:51:40|9501|9491|9501.5|9491.5|9501.5|9491.5|9501|9491|3
1635522710000|2021-10-29 15:51:50|9501.3|9491.3|9499.8|9489.8|9501.3|9491.3|9499.8|9489.8|5
1635522720000|2021-10-29 15:52:00|9499.9|9489.9|9499.3|9489.3|9499.9|9489.9|9499.3|9489.3|3
1635522730000|2021-10-29 15:52:10|9498.8|9488.8|9498|9488|9498.8|9488.8|9498|9488|2
1635522740000|2021-10-29 15:52:20|9498.5|9488.5|9500|9490|9501|9491|9498.5|9488.5|9
1635522750000|2021-10-29 15:52:30|9500.5|9490.5|9499.5|9489.5|9500.5|9490.5|9499.5|9489.5|2
1635522760000|2021-10-29 15:52:40|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1635522780000|2021-10-29 15:53:00|9499.5|9489.5|9497.8|9487.8|9499.5|9489.5|9497.8|9487.8|4
1635522800000|2021-10-29 15:53:20|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1635522820000|2021-10-29 15:53:40|9499.6|9489.6|9501.9|9491.9|9501.9|9491.9|9499.6|9489.6|2
1635522830000|2021-10-29 15:53:50|9502.4|9492.4|9504.6|9494.6|9504.6|9494.6|9502.4|9492.4|4
1635522840000|2021-10-29 15:54:00|9504.9|9494.9|9506.8|9496.8|9506.8|9496.8|9504.5|9494.5|9
1635522850000|2021-10-29 15:54:10|9506.5|9496.5|9507.6|9497.6|9507.6|9497.6|9506.5|9496.5|7
1635522860000|2021-10-29 15:54:20|9507.8|9497.8|9508.4|9498.4|9509.1|9499.1|9507|9497|10
1635522870000|2021-10-29 15:54:30|9508.9|9498.9|9510.1|9500.1|9511|9501|9508.8|9498.8|16
1635522880000|2021-10-29 15:54:40|9509.5|9499.5|9510.3|9500.3|9510.6|9500.6|9509.5|9499.5|5
1635522890000|2021-10-29 15:54:50|9511|9501|9512.5|9502.5|9512.5|9502.5|9510.3|9500.3|4
1635522900000|2021-10-29 15:55:00|9513|9503|9512.5|9502.5|9513|9503|9512.5|9502.5|2
1635522920000|2021-10-29 15:55:20|9513.9|9503.9|9514.3|9504.3|9514.3|9504.3|9513.9|9503.9|3
1635522930000|2021-10-29 15:55:30|9514|9504|9514|9504|9515.5|9505.5|9514|9504|10
1635522940000|2021-10-29 15:55:40|9515.3|9505.3|9515.5|9505.5|9515.5|9505.5|9515.3|9505.3|2
1635522950000|2021-10-29 15:55:50|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1635522960000|2021-10-29 15:56:00|9517.5|9507.5|9519.8|9509.8|9519.8|9509.8|9517.5|9507.5|3
1635522970000|2021-10-29 15:56:10|9520.3|9510.3|9521.1|9511.1|9521.3|9511.3|9520.3|9510.3|4
1635522980000|2021-10-29 15:56:20|9521|9511|9520|9510|9521|9511|9520|9510|3
1635522990000|2021-10-29 15:56:30|9519.1|9509.1|9521.8|9511.8|9521.8|9511.8|9517.1|9507.1|14
1635523000000|2021-10-29 15:56:40|9521.5|9511.5|9522|9512|9524.3|9514.3|9520.8|9510.8|12
1635523010000|2021-10-29 15:56:50|9522.4|9512.4|9525.3|9515.3|9525.3|9515.3|9522.4|9512.4|7
1635523020000|2021-10-29 15:57:00|9525.8|9515.8|9529.5|9519.5|9529.5|9519.5|9525.8|9515.8|8
1635523030000|2021-10-29 15:57:10|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1635523040000|2021-10-29 15:57:20|9528.8|9518.8|9529|9519|9529|9519|9528.5|9518.5|3
1635523060000|2021-10-29 15:57:40|9529.8|9519.8|9530.3|9520.3|9530.3|9520.3|9529.8|9519.8|2
1635523070000|2021-10-29 15:57:50|9530.5|9520.5|9530.5|9520.5|9530.8|9520.8|9530.5|9520.5|3
1635523080000|2021-10-29 15:58:00|9530.8|9520.8|9531.3|9521.3|9531.8|9521.8|9530.8|9520.8|4
1635523090000|2021-10-29 15:58:10|9531.5|9521.5|9531|9521|9532.5|9522.5|9530.5|9520.5|9
1635523100000|2021-10-29 15:58:20|9531.3|9521.3|9530|9520|9531.8|9521.8|9529.8|9519.8|11
1635523110000|2021-10-29 15:58:30|9530.5|9520.5|9530|9520|9530.5|9520.5|9529.5|9519.5|4
1635523120000|2021-10-29 15:58:40|9529.1|9519.1|9528.4|9518.4|9529.1|9519.1|9528.4|9518.4|2
1635523130000|2021-10-29 15:58:50|9528.3|9518.3|9527.3|9517.3|9528.3|9518.3|9527.3|9517.3|3
1635523150000|2021-10-29 15:59:10|9527.5|9517.5|9529.5|9519.5|9529.5|9519.5|9527.5|9517.5|5
1635523160000|2021-10-29 15:59:20|9529.3|9519.3|9529.4|9519.4|9529.4|9519.4|9527.9|9517.9|7
1635523170000|2021-10-29 15:59:30|9529.3|9519.3|9527.5|9517.5|9529.3|9519.3|9527.3|9517.3|6
1635523180000|2021-10-29 15:59:40|9528.5|9518.5|9526.3|9516.3|9529|9519|9522.6|9512.6|17
1635523190000|2021-10-29 15:59:50|9526.9|9516.9|9527.3|9517.3|9527.3|9517.3|9526.9|9516.9|2
1635523200000|2021-10-29 16:00:00|9527.1|9517.1|9529.3|9519.3|9529.3|9519.3|9527.1|9517.1|7
1635523210000|2021-10-29 16:00:10|9529.8|9519.8|9528.8|9518.8|9530|9520|9528.5|9518.5|7
1635523220000|2021-10-29 16:00:20|9528.3|9518.3|9529.1|9519.1|9529.8|9519.8|9528.3|9518.3|6
1635523230000|2021-10-29 16:00:30|9528.9|9518.9|9530.1|9520.1|9531.3|9521.3|9528.6|9518.6|8
1635523240000|2021-10-29 16:00:40|9530.5|9520.5|9529|9519|9531|9521|9529|9519|10
1635523250000|2021-10-29 16:00:50|9529.3|9519.3|9529.6|9519.6|9530|9520|9529.3|9519.3|9
1635523260000|2021-10-29 16:01:00|9528.5|9518.5|9527.8|9517.8|9529|9519|9527.8|9517.8|3
1635523270000|2021-10-29 16:01:10|9527.3|9517.3|9528.4|9518.4|9528.8|9518.8|9526.5|9516.5|10
1635523280000|2021-10-29 16:01:20|9527.3|9517.3|9529|9519|9529|9519|9527.3|9517.3|9
1635523290000|2021-10-29 16:01:30|9528.5|9518.5|9528|9518|9529|9519|9527.5|9517.5|7
1635523300000|2021-10-29 16:01:40|9529|9519|9529.3|9519.3|9529.8|9519.8|9529|9519|4
1635523310000|2021-10-29 16:01:50|9529.8|9519.8|9533.3|9523.3|9533.8|9523.8|9529.5|9519.5|19
1635523320000|2021-10-29 16:02:00|9533.5|9523.5|9533|9523|9534|9524|9533|9523|12
1635523330000|2021-10-29 16:02:10|9533.1|9523.1|9533.9|9523.9|9534|9524|9533|9523|6
1635523340000|2021-10-29 16:02:20|9534|9524|9533.5|9523.5|9534|9524|9533.5|9523.5|6
1635523350000|2021-10-29 16:02:30|9533|9523|9530.5|9520.5|9533|9523|9530.5|9520.5|3
1635523360000|2021-10-29 16:02:40|9531.3|9521.3|9529.6|9519.6|9531.3|9521.3|9529.6|9519.6|6
1635523370000|2021-10-29 16:02:50|9529.5|9519.5|9533.3|9523.3|9533.3|9523.3|9529.5|9519.5|9
1635523380000|2021-10-29 16:03:00|9533.8|9523.8|9533|9523|9533.8|9523.8|9532.5|9522.5|7
1635523390000|2021-10-29 16:03:10|9532.5|9522.5|9533.8|9523.8|9533.8|9523.8|9532.5|9522.5|5
1635523400000|2021-10-29 16:03:20|9533.3|9523.3|9535.3|9525.3|9535.3|9525.3|9533.3|9523.3|6
1635523410000|2021-10-29 16:03:30|9534.3|9524.3|9535.5|9525.5|9535.8|9525.8|9534.3|9524.3|4
1635523420000|2021-10-29 16:03:40|9535|9525|9529|9519|9535|9525|9529|9519|13
1635523430000|2021-10-29 16:03:50|9529.5|9519.5|9529.8|9519.8|9529.8|9519.8|9529|9519|8
1635523440000|2021-10-29 16:04:00|9529.5|9519.5|9531.4|9521.4|9531.4|9521.4|9528.5|9518.5|9
1635523450000|2021-10-29 16:04:10|9531.1|9521.1|9533|9523|9533|9523|9530.8|9520.8|7
1635523460000|2021-10-29 16:04:20|9532.5|9522.5|9532.3|9522.3|9533|9523|9532.3|9522.3|5
1635523470000|2021-10-29 16:04:30|9532|9522|9533|9523|9533|9523|9532|9522|9
1635523480000|2021-10-29 16:04:40|9534|9524|9533.5|9523.5|9534.3|9524.3|9533|9523|7
1635523490000|2021-10-29 16:04:50|9533|9523|9533.8|9523.8|9533.8|9523.8|9532.5|9522.5|10
1635523500000|2021-10-29 16:05:00|9534.3|9524.3|9534.8|9524.8|9535.5|9525.5|9534.3|9524.3|13
1635523510000|2021-10-29 16:05:10|9534.3|9524.3|9533|9523|9534.8|9524.8|9533|9523|7
1635523520000|2021-10-29 16:05:20|9533.8|9523.8|9532|9522|9533.8|9523.8|9531.5|9521.5|9
1635523530000|2021-10-29 16:05:30|9532.5|9522.5|9531.8|9521.8|9532.5|9522.5|9531.8|9521.8|4
1635523540000|2021-10-29 16:05:40|9532.3|9522.3|9529.8|9519.8|9532.3|9522.3|9529.8|9519.8|4
1635523550000|2021-10-29 16:05:50|9529.5|9519.5|9529.5|9519.5|9529.8|9519.8|9529|9519|7
1635523560000|2021-10-29 16:06:00|9529.3|9519.3|9528.8|9518.8|9529.5|9519.5|9528.3|9518.3|7
1635523570000|2021-10-29 16:06:10|9528.5|9518.5|9527|9517|9528.5|9518.5|9525.8|9515.8|7
1635523580000|2021-10-29 16:06:20|9526|9516|9523|9513|9526.3|9516.3|9523|9513|7
1635523590000|2021-10-29 16:06:30|9524.5|9514.5|9526.3|9516.3|9526.8|9516.8|9524.5|9514.5|6
1635523600000|2021-10-29 16:06:40|9525.5|9515.5|9523|9513|9525.5|9515.5|9523|9513|4
1635523610000|2021-10-29 16:06:50|9523.5|9513.5|9525|9515|9525|9515|9523.5|9513.5|2
1635523620000|2021-10-29 16:07:00|9524.5|9514.5|9523|9513|9524.5|9514.5|9521.5|9511.5|8
1635523630000|2021-10-29 16:07:10|9523.5|9513.5|9525|9515|9525|9515|9523.5|9513.5|6
1635523640000|2021-10-29 16:07:20|9525.8|9515.8|9525.5|9515.5|9526.3|9516.3|9525.5|9515.5|3
1635523650000|2021-10-29 16:07:30|9526.3|9516.3|9525.3|9515.3|9526.3|9516.3|9525.1|9515.1|4
1635523660000|2021-10-29 16:07:40|9524.8|9514.8|9524.5|9514.5|9524.8|9514.8|9524.5|9514.5|2
1635523670000|2021-10-29 16:07:50|9525.3|9515.3|9526.8|9516.8|9527|9517|9525.3|9515.3|5
1635523680000|2021-10-29 16:08:00|9526|9516|9525.8|9515.8|9526|9516|9525.8|9515.8|2
1635523720000|2021-10-29 16:08:40|9524.8|9514.8|9525.8|9515.8|9525.8|9515.8|9524.8|9514.8|4
1635523730000|2021-10-29 16:08:50|9525|9515|9526.4|9516.4|9526.4|9516.4|9525|9515|5
1635523740000|2021-10-29 16:09:00|9527.6|9517.6|9526.5|9516.5|9527.6|9517.6|9526|9516|8
1635523750000|2021-10-29 16:09:10|9526.4|9516.4|9526.6|9516.6|9526.6|9516.6|9526.4|9516.4|2
1635523760000|2021-10-29 16:09:20|9526.1|9516.1|9528.8|9518.8|9529|9519|9526.1|9516.1|6
1635523770000|2021-10-29 16:09:30|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1635523790000|2021-10-29 16:09:50|9527.8|9517.8|9526.3|9516.3|9527.8|9517.8|9526.3|9516.3|5
1635523820000|2021-10-29 16:10:20|9526|9516|9526.3|9516.3|9526.8|9516.8|9526|9516|3
1635523830000|2021-10-29 16:10:30|9527.1|9517.1|9529.3|9519.3|9529.5|9519.5|9527.1|9517.1|6
1635523840000|2021-10-29 16:10:40|9529|9519|9529|9519|9529|9519|9528.9|9518.9|3
1635523860000|2021-10-29 16:11:00|9529.3|9519.3|9529.5|9519.5|9529.5|9519.5|9529.3|9519.3|2
1635523870000|2021-10-29 16:11:10|9529.3|9519.3|9529.5|9519.5|9529.5|9519.5|9529.3|9519.3|2
1635523890000|2021-10-29 16:11:30|9529.8|9519.8|9529.8|9519.8|9530|9520|9529.8|9519.8|3
1635523920000|2021-10-29 16:12:00|9530.5|9520.5|9530.8|9520.8|9531|9521|9530.5|9520.5|3
1635523930000|2021-10-29 16:12:10|9530.5|9520.5|9533.5|9523.5|9533.5|9523.5|9530.5|9520.5|7
1635523940000|2021-10-29 16:12:20|9533|9523|9534|9524|9534|9524|9532.8|9522.8|8
1635523950000|2021-10-29 16:12:30|9534.5|9524.5|9534.5|9524.5|9535|9525|9534|9524|8
1635523960000|2021-10-29 16:12:40|9534.8|9524.8|9536|9526|9536|9526|9534.8|9524.8|4
1635523990000|2021-10-29 16:13:10|9535.5|9525.5|9535|9525|9535.5|9525.5|9535|9525|2
1635524000000|2021-10-29 16:13:20|9534.3|9524.3|9534.9|9524.9|9534.9|9524.9|9534.3|9524.3|2
1635524010000|2021-10-29 16:13:30|9534.6|9524.6|9532.8|9522.8|9534.6|9524.6|9532.8|9522.8|9
1635524020000|2021-10-29 16:13:40|9532.5|9522.5|9532.4|9522.4|9532.6|9522.6|9532|9522|8
1635524030000|2021-10-29 16:13:50|9532|9522|9533.5|9523.5|9533.5|9523.5|9532|9522|3
1635524040000|2021-10-29 16:14:00|9534|9524|9535.5|9525.5|9535.5|9525.5|9534|9524|4
1635524050000|2021-10-29 16:14:10|9535.3|9525.3|9534.8|9524.8|9535.3|9525.3|9534.5|9524.5|4
1635524070000|2021-10-29 16:14:30|9535|9525|9535|9525|9535|9525|9535|9525|1
1635524080000|2021-10-29 16:14:40|9535.5|9525.5|9536.8|9526.8|9537.3|9527.3|9535.5|9525.5|8
1635524090000|2021-10-29 16:14:50|9537|9527|9538.3|9528.3|9539|9529|9537|9527|12
1635524100000|2021-10-29 16:15:00|9538|9528|9536.5|9526.5|9538|9528|9536.5|9526.5|5
1635524110000|2021-10-29 16:15:10|9536.8|9526.8|9536.3|9526.3|9536.8|9526.8|9536.3|9526.3|3
1635524120000|2021-10-29 16:15:20|9536|9526|9536|9526|9536|9526|9536|9526|1
1635524130000|2021-10-29 16:15:30|9535.8|9525.8|9532.5|9522.5|9535.8|9525.8|9532.5|9522.5|5
1635524140000|2021-10-29 16:15:40|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.3|9521.3|3
1635524150000|2021-10-29 16:15:50|9532.6|9522.6|9532|9522|9532.6|9522.6|9532|9522|3
1635524160000|2021-10-29 16:16:00|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9531.3|9521.3|8
1635524170000|2021-10-29 16:16:10|9531|9521|9530.3|9520.3|9531|9521|9530.3|9520.3|4
1635524180000|2021-10-29 16:16:20|9528.8|9518.8|9527.8|9517.8|9528.8|9518.8|9527.8|9517.8|3
1635524190000|2021-10-29 16:16:30|9528|9518|9531.5|9521.5|9531.5|9521.5|9528|9518|8
1635524200000|2021-10-29 16:16:40|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1635524210000|2021-10-29 16:16:50|9532.3|9522.3|9532.8|9522.8|9532.8|9522.8|9532.3|9522.3|2
1635524220000|2021-10-29 16:17:00|9533|9523|9533.3|9523.3|9533.5|9523.5|9533|9523|3
1635524240000|2021-10-29 16:17:20|9533.5|9523.5|9533.8|9523.8|9533.8|9523.8|9533|9523|3
1635524250000|2021-10-29 16:17:30|9534.3|9524.3|9534.8|9524.8|9534.8|9524.8|9534.3|9524.3|3
1635524270000|2021-10-29 16:17:50|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1635524280000|2021-10-29 16:18:00|9534|9524|9534|9524|9534|9524|9534|9524|1
1635524290000|2021-10-29 16:18:10|9533.8|9523.8|9533.3|9523.3|9533.8|9523.8|9533.3|9523.3|5
1635524300000|2021-10-29 16:18:20|9532.8|9522.8|9533|9523|9533|9523|9532.8|9522.8|2
1635524310000|2021-10-29 16:18:30|9532.5|9522.5|9532.3|9522.3|9532.5|9522.5|9532.3|9522.3|2
1635524320000|2021-10-29 16:18:40|9532.5|9522.5|9534.8|9524.8|9534.8|9524.8|9532.5|9522.5|4
1635524330000|2021-10-29 16:18:50|9534.3|9524.3|9534.8|9524.8|9534.8|9524.8|9534.3|9524.3|3
1635524340000|2021-10-29 16:19:00|9534.3|9524.3|9535.3|9525.3|9535.3|9525.3|9534.3|9524.3|4
1635524350000|2021-10-29 16:19:10|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.3|9524.3|5
1635524360000|2021-10-29 16:19:20|9534.3|9524.3|9533.3|9523.3|9534.3|9524.3|9532.5|9522.5|6
1635524370000|2021-10-29 16:19:30|9533.4|9523.4|9533|9523|9533.5|9523.5|9533|9523|4
1635524380000|2021-10-29 16:19:40|9533.5|9523.5|9533|9523|9533.5|9523.5|9533|9523|2
1635524390000|2021-10-29 16:19:50|9532.5|9522.5|9532.3|9522.3|9532.5|9522.5|9532.3|9522.3|2
1635524410000|2021-10-29 16:20:10|9533|9523|9533|9523|9533.5|9523.5|9532.3|9522.3|5
1635524420000|2021-10-29 16:20:20|9533.5|9523.5|9534|9524|9534|9524|9533.5|9523.5|2
1635524430000|2021-10-29 16:20:30|9534.5|9524.5|9534.8|9524.8|9534.8|9524.8|9534.3|9524.3|3
1635524440000|2021-10-29 16:20:40|9535.3|9525.3|9535|9525|9535.3|9525.3|9535|9525|2
1635524470000|2021-10-29 16:21:10|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1635524480000|2021-10-29 16:21:20|9534.8|9524.8|9535.3|9525.3|9535.3|9525.3|9534.8|9524.8|2
1635524490000|2021-10-29 16:21:30|9535.8|9525.8|9537|9527|9537|9527|9535.8|9525.8|3
1635524500000|2021-10-29 16:21:40|9537.3|9527.3|9538|9528|9538|9528|9537.3|9527.3|3
1635524510000|2021-10-29 16:21:50|9537.8|9527.8|9537.8|9527.8|9538|9528|9537.8|9527.8|3
1635524520000|2021-10-29 16:22:00|9538|9528|9538|9528|9538|9528|9538|9528|1
1635524530000|2021-10-29 16:22:10|9537.5|9527.5|9535.5|9525.5|9537.5|9527.5|9535.3|9525.3|5
1635524540000|2021-10-29 16:22:20|9535.8|9525.8|9536.3|9526.3|9536.3|9526.3|9535.8|9525.8|2
1635524550000|2021-10-29 16:22:30|9536.5|9526.5|9537.3|9527.3|9537.5|9527.5|9536.5|9526.5|3
1635524560000|2021-10-29 16:22:40|9537.8|9527.8|9536.8|9526.8|9537.8|9527.8|9536.8|9526.8|3
1635524570000|2021-10-29 16:22:50|9536.5|9526.5|9536.3|9526.3|9536.5|9526.5|9535.8|9525.8|6
1635524580000|2021-10-29 16:23:00|9535.8|9525.8|9534.8|9524.8|9535.8|9525.8|9534.8|9524.8|6
1635524590000|2021-10-29 16:23:10|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9534.8|9524.8|4
1635524600000|2021-10-29 16:23:20|9535.5|9525.5|9535.3|9525.3|9535.8|9525.8|9535.3|9525.3|3
1635524610000|2021-10-29 16:23:30|9535.5|9525.5|9535.5|9525.5|9535.8|9525.8|9535.3|9525.3|4
1635524620000|2021-10-29 16:23:40|9535.3|9525.3|9536|9526|9536|9526|9534.5|9524.5|4
1635524630000|2021-10-29 16:23:50|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|2
1635524640000|2021-10-29 16:24:00|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1635524650000|2021-10-29 16:24:10|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1635524660000|2021-10-29 16:24:20|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1635524670000|2021-10-29 16:24:30|9538|9528|9537|9527|9538|9528|9537|9527|3
1635524680000|2021-10-29 16:24:40|9537.3|9527.3|9536.5|9526.5|9537.5|9527.5|9536.5|9526.5|6
1635524750000|2021-10-29 16:25:50|9536.8|9526.8|9537.5|9527.5|9537.5|9527.5|9536.8|9526.8|3
1635524760000|2021-10-29 16:26:00|9538|9528|9543|9533|9543|9533|9538|9528|10
1635524770000|2021-10-29 16:26:10|9543.3|9533.3|9544.3|9534.3|9544.3|9534.3|9543.3|9533.3|2
1635524780000|2021-10-29 16:26:20|9544.5|9534.5|9546.5|9536.5|9547.3|9537.3|9544.5|9534.5|10
1635524790000|2021-10-29 16:26:30|9546.3|9536.3|9546|9536|9546.3|9536.3|9546|9536|2
1635524800000|2021-10-29 16:26:40|9546.5|9536.5|9545.5|9535.5|9546.5|9536.5|9545.5|9535.5|6
1635524810000|2021-10-29 16:26:50|9546|9536|9545.3|9535.3|9546.3|9536.3|9545.3|9535.3|5
1635524820000|2021-10-29 16:27:00|9544.5|9534.5|9543.3|9533.3|9544.5|9534.5|9543.3|9533.3|5
1635524830000|2021-10-29 16:27:10|9542.5|9532.5|9542.8|9532.8|9543.3|9533.3|9542.5|9532.5|3
1635524840000|2021-10-29 16:27:20|9543.3|9533.3|9545.3|9535.3|9545.3|9535.3|9543.3|9533.3|5
1635524850000|2021-10-29 16:27:30|9544.3|9534.3|9546.3|9536.3|9546.3|9536.3|9544|9534|8
1635524860000|2021-10-29 16:27:40|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1635524870000|2021-10-29 16:27:50|9547|9537|9548.5|9538.5|9548.5|9538.5|9547|9537|15
1635524880000|2021-10-29 16:28:00|9547.8|9537.8|9548.3|9538.3|9548.5|9538.5|9547.5|9537.5|13
1635524890000|2021-10-29 16:28:10|9548.5|9538.5|9547.5|9537.5|9548.5|9538.5|9547|9537|6
1635524900000|2021-10-29 16:28:20|9547.8|9537.8|9549|9539|9549.8|9539.8|9547.4|9537.4|11
1635524910000|2021-10-29 16:28:30|9549.5|9539.5|9549.8|9539.8|9549.8|9539.8|9549|9539|3
1635524920000|2021-10-29 16:28:40|9550.5|9540.5|9551|9541|9551|9541|9550.5|9540.5|6
1635524930000|2021-10-29 16:28:50|9550.1|9540.1|9551|9541|9551|9541|9547.9|9537.9|10
1635524940000|2021-10-29 16:29:00|9550.5|9540.5|9550.5|9540.5|9551|9541|9548.6|9538.6|8
1635524950000|2021-10-29 16:29:10|9549.5|9539.5|9551.8|9541.8|9551.8|9541.8|9548.3|9538.3|17
1635524960000|2021-10-29 16:29:20|9550.8|9540.8|9551.5|9541.5|9552.8|9542.8|9550|9540|17
1635524970000|2021-10-29 16:29:30|9552.3|9542.3|9552.8|9542.8|9553|9543|9551.5|9541.5|10
1635524980000|2021-10-29 16:29:40|9552|9542|9554|9544|9554|9544|9551.5|9541.5|11
1635524990000|2021-10-29 16:29:50|9555.3|9545.3|9554|9544|9555.3|9545.3|9554|9544|3
1635525000000|2021-10-29 16:30:00|9554.1|9544.1|9551.8|9541.8|9554.4|9544.4|9551.8|9541.8|9
1635525010000|2021-10-29 16:30:10|9551.5|9541.5|9549.3|9539.3|9552.3|9542.3|9549.3|9539.3|7
1635525020000|2021-10-29 16:30:20|9548.3|9538.3|9547.8|9537.8|9548.3|9538.3|9547.8|9537.8|3
1635525030000|2021-10-29 16:30:30|9548.3|9538.3|9548.8|9538.8|9548.8|9538.8|9548.3|9538.3|3
1635525040000|2021-10-29 16:30:40|9548.5|9538.5|9547.8|9537.8|9548.5|9538.5|9547.3|9537.3|4
1635525050000|2021-10-29 16:30:50|9548.3|9538.3|9549.3|9539.3|9549.3|9539.3|9548.3|9538.3|2
1635525060000|2021-10-29 16:31:00|9549|9539|9549|9539|9549.8|9539.8|9548.3|9538.3|8
1635525070000|2021-10-29 16:31:10|9549.5|9539.5|9549|9539|9550.5|9540.5|9548.5|9538.5|11
1635525080000|2021-10-29 16:31:20|9549.5|9539.5|9548.5|9538.5|9549.8|9539.8|9547.3|9537.3|13
1635525090000|2021-10-29 16:31:30|9547.8|9537.8|9547.8|9537.8|9549.3|9539.3|9547.8|9537.8|10
1635525100000|2021-10-29 16:31:40|9548.3|9538.3|9546.5|9536.5|9548.5|9538.5|9546|9536|8
1635525110000|2021-10-29 16:31:50|9546.8|9536.8|9547|9537|9547|9537|9546.5|9536.5|4
1635525120000|2021-10-29 16:32:00|9547.8|9537.8|9547|9537|9548.3|9538.3|9547|9537|5
1635525130000|2021-10-29 16:32:10|9546.8|9536.8|9546|9536|9546.8|9536.8|9546|9536|2
1635525140000|2021-10-29 16:32:20|9547|9537|9547|9537|9547|9537|9546|9536|6
1635525150000|2021-10-29 16:32:30|9546.8|9536.8|9545|9535|9547|9537|9545|9535|5
1635525160000|2021-10-29 16:32:40|9544.5|9534.5|9545.3|9535.3|9545.3|9535.3|9544.3|9534.3|4
1635525170000|2021-10-29 16:32:50|9544.8|9534.8|9543.3|9533.3|9544.8|9534.8|9543.3|9533.3|5
1635525180000|2021-10-29 16:33:00|9543.5|9533.5|9543|9533|9543.5|9533.5|9543|9533|2
1635525190000|2021-10-29 16:33:10|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543|9533|5
1635525200000|2021-10-29 16:33:20|9543.8|9533.8|9544.5|9534.5|9545|9535|9543.8|9533.8|4
1635525210000|2021-10-29 16:33:30|9544.3|9534.3|9544.5|9534.5|9544.5|9534.5|9544.3|9534.3|2
1635525220000|2021-10-29 16:33:40|9544|9534|9544.3|9534.3|9544.5|9534.5|9544|9534|3
1635525230000|2021-10-29 16:33:50|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1635525250000|2021-10-29 16:34:10|9543.5|9533.5|9539.1|9529.1|9543.5|9533.5|9539.1|9529.1|8
1635525260000|2021-10-29 16:34:20|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1635525270000|2021-10-29 16:34:30|9539|9529|9538.8|9528.8|9539|9529|9538.8|9528.8|2
1635525280000|2021-10-29 16:34:40|9539.8|9529.8|9540|9530|9540|9530|9539.8|9529.8|2
1635525290000|2021-10-29 16:34:50|9539.8|9529.8|9539.3|9529.3|9540.3|9530.3|9539.3|9529.3|5
1635525300000|2021-10-29 16:35:00|9539.5|9529.5|9540.3|9530.3|9540.3|9530.3|9539.3|9529.3|3
1635525310000|2021-10-29 16:35:10|9539.3|9529.3|9543|9533|9543|9533|9539.3|9529.3|6
1635525320000|2021-10-29 16:35:20|9543.5|9533.5|9543.1|9533.1|9543.5|9533.5|9543|9533|3
1635525330000|2021-10-29 16:35:30|9543|9533|9543.5|9533.5|9543.5|9533.5|9543|9533|3
1635525340000|2021-10-29 16:35:40|9543.3|9533.3|9542|9532|9543.3|9533.3|9542|9532|3
1635525350000|2021-10-29 16:35:50|9541|9531|9540.8|9530.8|9541|9531|9540.8|9530.8|2
1635525360000|2021-10-29 16:36:00|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|1
1635525380000|2021-10-29 16:36:20|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1635525390000|2021-10-29 16:36:30|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9538.3|9528.3|2
1635525410000|2021-10-29 16:36:50|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|1
1635525420000|2021-10-29 16:37:00|9538.3|9528.3|9542.1|9532.1|9542.1|9532.1|9538.3|9528.3|7
1635525430000|2021-10-29 16:37:10|9542|9532|9542|9532|9542|9532|9542|9532|1
1635525440000|2021-10-29 16:37:20|9542.5|9532.5|9542.8|9532.8|9542.8|9532.8|9542.5|9532.5|2
1635525450000|2021-10-29 16:37:30|9543|9533|9543.5|9533.5|9544|9534|9543|9533|3
1635525460000|2021-10-29 16:37:40|9543.3|9533.3|9543.5|9533.5|9543.5|9533.5|9543.3|9533.3|2
1635525480000|2021-10-29 16:38:00|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1635525490000|2021-10-29 16:38:10|9543.5|9533.5|9542.6|9532.6|9545|9535|9542.6|9532.6|8
1635525500000|2021-10-29 16:38:20|9543|9533|9541.6|9531.6|9543|9533|9541.3|9531.3|6
1635525510000|2021-10-29 16:38:30|9542|9532|9542.3|9532.3|9542.3|9532.3|9542|9532|2
1635525520000|2021-10-29 16:38:40|9542|9532|9538.5|9528.5|9542|9532|9538.5|9528.5|2
1635525530000|2021-10-29 16:38:50|9538|9528|9539|9529|9539|9529|9537.8|9527.8|5
1635525540000|2021-10-29 16:39:00|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|1
1635525560000|2021-10-29 16:39:20|9539|9529|9539|9529|9539|9529|9539|9529|1
1635525580000|2021-10-29 16:39:40|9538.8|9528.8|9536.5|9526.5|9538.8|9528.8|9536.5|9526.5|5
1635525590000|2021-10-29 16:39:50|9536|9526|9536|9526|9536|9526|9534.5|9524.5|7
1635525600000|2021-10-29 16:40:00|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1635525610000|2021-10-29 16:40:10|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9536.5|9526.5|2
1635525630000|2021-10-29 16:40:30|9538|9528|9537.5|9527.5|9538|9528|9537.5|9527.5|2
1635525650000|2021-10-29 16:40:50|9538.4|9528.4|9540.6|9530.6|9540.9|9530.9|9538.4|9528.4|5
1635525660000|2021-10-29 16:41:00|9540.1|9530.1|9540.8|9530.8|9540.8|9530.8|9540.1|9530.1|2
1635525670000|2021-10-29 16:41:10|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1635525680000|2021-10-29 16:41:20|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|1
1635525690000|2021-10-29 16:41:30|9540.8|9530.8|9539.8|9529.8|9540.8|9530.8|9539.8|9529.8|4
1635525710000|2021-10-29 16:41:50|9540|9530|9540.5|9530.5|9540.5|9530.5|9540|9530|2
1635525720000|2021-10-29 16:42:00|9541|9531|9540.5|9530.5|9542|9532|9540.3|9530.3|9
1635525730000|2021-10-29 16:42:10|9540.3|9530.3|9540|9530|9540.3|9530.3|9540|9530|2
1635525740000|2021-10-29 16:42:20|9540.3|9530.3|9540.8|9530.8|9540.8|9530.8|9539.8|9529.8|4
1635525760000|2021-10-29 16:42:40|9541.8|9531.8|9541|9531|9541.8|9531.8|9540.4|9530.4|3
1635525770000|2021-10-29 16:42:50|9540.5|9530.5|9541.5|9531.5|9541.5|9531.5|9540.5|9530.5|3
1635525780000|2021-10-29 16:43:00|9540.8|9530.8|9541.5|9531.5|9541.5|9531.5|9540.8|9530.8|2
1635525790000|2021-10-29 16:43:10|9540.5|9530.5|9540.5|9530.5|9541.5|9531.5|9540.5|9530.5|4
1635525800000|2021-10-29 16:43:20|9541.3|9531.3|9540.5|9530.5|9541.3|9531.3|9540.3|9530.3|6
1635525810000|2021-10-29 16:43:30|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1635525820000|2021-10-29 16:43:40|9541.5|9531.5|9541.3|9531.3|9541.5|9531.5|9541.3|9531.3|4
1635525830000|2021-10-29 16:43:50|9541.5|9531.5|9539.9|9529.9|9541.5|9531.5|9539.8|9529.8|9
1635525840000|2021-10-29 16:44:00|9539.5|9529.5|9540.4|9530.4|9540.4|9530.4|9539.5|9529.5|4
1635525860000|2021-10-29 16:44:20|9540.8|9530.8|9543|9533|9543.1|9533.1|9540.8|9530.8|5
1635525870000|2021-10-29 16:44:30|9542.6|9532.6|9542.8|9532.8|9542.8|9532.8|9542.4|9532.4|4
1635525880000|2021-10-29 16:44:40|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|1
1635525890000|2021-10-29 16:44:50|9544|9534|9544.8|9534.8|9546.3|9536.3|9544|9534|5
1635525900000|2021-10-29 16:45:00|9544.5|9534.5|9546.9|9536.9|9547|9537|9544.5|9534.5|8
1635525910000|2021-10-29 16:45:10|9546.5|9536.5|9546.9|9536.9|9547|9537|9545.3|9535.3|12
1635525920000|2021-10-29 16:45:20|9546.3|9536.3|9545.8|9535.8|9546.3|9536.3|9545.6|9535.6|5
1635525930000|2021-10-29 16:45:30|9545.6|9535.6|9546.3|9536.3|9546.3|9536.3|9545.6|9535.6|5
1635525940000|2021-10-29 16:45:40|9547|9537|9548.4|9538.4|9549.5|9539.5|9547|9537|6
1635525950000|2021-10-29 16:45:50|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|1
1635525960000|2021-10-29 16:46:00|9549|9539|9549|9539|9549|9539|9549|9539|1
1635525970000|2021-10-29 16:46:10|9547.5|9537.5|9547.5|9537.5|9547.8|9537.8|9547.3|9537.3|5
1635525980000|2021-10-29 16:46:20|9546.5|9536.5|9545.5|9535.5|9546.5|9536.5|9545.5|9535.5|2
1635525990000|2021-10-29 16:46:30|9546.8|9536.8|9547.5|9537.5|9547.8|9537.8|9546.8|9536.8|4
1635526000000|2021-10-29 16:46:40|9547.3|9537.3|9547.9|9537.9|9547.9|9537.9|9547.1|9537.1|4
1635526010000|2021-10-29 16:46:50|9547.6|9537.6|9547.8|9537.8|9547.8|9537.8|9547.6|9537.6|2
1635526040000|2021-10-29 16:47:20|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1635526060000|2021-10-29 16:47:40|9545.8|9535.8|9546.5|9536.5|9547.3|9537.3|9545.8|9535.8|5
1635526070000|2021-10-29 16:47:50|9546|9536|9546.3|9536.3|9546.3|9536.3|9546|9536|2
1635526080000|2021-10-29 16:48:00|9546.5|9536.5|9547.3|9537.3|9547.3|9537.3|9546.5|9536.5|2
1635526090000|2021-10-29 16:48:10|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1635526100000|2021-10-29 16:48:20|9546.8|9536.8|9547.3|9537.3|9547.5|9537.5|9546.1|9536.1|7
1635526110000|2021-10-29 16:48:30|9546.3|9536.3|9546.5|9536.5|9546.5|9536.5|9546.3|9536.3|2
1635526120000|2021-10-29 16:48:40|9546|9536|9545.8|9535.8|9546|9536|9545.8|9535.8|2
1635526130000|2021-10-29 16:48:50|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|1
1635526140000|2021-10-29 16:49:00|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1635526150000|2021-10-29 16:49:10|9547.3|9537.3|9546.5|9536.5|9547.3|9537.3|9546.5|9536.5|5
1635526160000|2021-10-29 16:49:20|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1635526210000|2021-10-29 16:50:10|9545.8|9535.8|9546.3|9536.3|9547.3|9537.3|9545.8|9535.8|6
1635526220000|2021-10-29 16:50:20|9546|9536|9546|9536|9546|9536|9546|9536|1
1635526230000|2021-10-29 16:50:30|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1635526240000|2021-10-29 16:50:40|9546|9536|9546|9536|9546.3|9536.3|9546|9536|3
1635526250000|2021-10-29 16:50:50|9545|9535|9546|9536|9546|9536|9545|9535|7
1635526260000|2021-10-29 16:51:00|9545.3|9535.3|9546|9536|9546|9536|9545|9535|7
1635526270000|2021-10-29 16:51:10|9545|9535|9546|9536|9546|9536|9545|9535|3
1635526290000|2021-10-29 16:51:30|9546.3|9536.3|9546|9536|9546.3|9536.3|9546|9536|2
1635526300000|2021-10-29 16:51:40|9546.3|9536.3|9546|9536|9546.3|9536.3|9545|9535|10
1635526310000|2021-10-29 16:51:50|9545.5|9535.5|9545.3|9535.3|9545.5|9535.5|9545.3|9535.3|2
1635526320000|2021-10-29 16:52:00|9545.8|9535.8|9547|9537|9547|9537|9545.8|9535.8|5
1635526330000|2021-10-29 16:52:10|9546.8|9536.8|9547.3|9537.3|9547.3|9537.3|9546.5|9536.5|3
1635526360000|2021-10-29 16:52:40|9546.8|9536.8|9547.3|9537.3|9547.3|9537.3|9546.8|9536.8|2
1635526380000|2021-10-29 16:53:00|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1635526390000|2021-10-29 16:53:10|9547.3|9537.3|9546.5|9536.5|9547.3|9537.3|9546.5|9536.5|3
1635526400000|2021-10-29 16:53:20|9546|9536|9546.5|9536.5|9546.5|9536.5|9546|9536|2
1635526420000|2021-10-29 16:53:40|9546|9536|9545.8|9535.8|9546.5|9536.5|9545.8|9535.8|5
1635526430000|2021-10-29 16:53:50|9546.5|9536.5|9542.3|9532.3|9546.5|9536.5|9542.3|9532.3|9
1635526450000|2021-10-29 16:54:10|9542|9532|9542|9532|9542|9532|9542|9532|1
1635526460000|2021-10-29 16:54:20|9541.8|9531.8|9541.5|9531.5|9541.8|9531.8|9541.5|9531.5|2
1635526470000|2021-10-29 16:54:30|9541.3|9531.3|9541|9531|9541.3|9531.3|9541|9531|2
1635526480000|2021-10-29 16:54:40|9541.3|9531.3|9540.8|9530.8|9541.8|9531.8|9540.8|9530.8|4
1635526500000|2021-10-29 16:55:00|9541|9531|9541.6|9531.6|9541.8|9531.8|9541|9531|5
1635526510000|2021-10-29 16:55:10|9540.6|9530.6|9540.4|9530.4|9540.6|9530.6|9540.4|9530.4|2
1635526530000|2021-10-29 16:55:30|9540.1|9530.1|9537.1|9527.1|9540.1|9530.1|9537.1|9527.1|5
1635526540000|2021-10-29 16:55:40|9537|9527|9536.1|9526.1|9537|9527|9536.1|9526.1|3
1635526550000|2021-10-29 16:55:50|9535.4|9525.4|9534.9|9524.9|9535.9|9525.9|9534.9|9524.9|5
1635526560000|2021-10-29 16:56:00|9534.1|9524.1|9532.8|9522.8|9535.4|9525.4|9532.8|9522.8|13
1635526570000|2021-10-29 16:56:10|9532.5|9522.5|9533.9|9523.9|9533.9|9523.9|9532.4|9522.4|12
1635526580000|2021-10-29 16:56:20|9532.8|9522.8|9533.6|9523.6|9533.6|9523.6|9532.8|9522.8|3
1635526590000|2021-10-29 16:56:30|9533.4|9523.4|9532.1|9522.1|9533.4|9523.4|9532.1|9522.1|2
1635526600000|2021-10-29 16:56:40|9532.9|9522.9|9527.6|9517.6|9532.9|9522.9|9526.8|9516.8|15
1635526610000|2021-10-29 16:56:50|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|1
1635526620000|2021-10-29 16:57:00|9528.9|9518.9|9528.8|9518.8|9529.1|9519.1|9527.6|9517.6|7
1635526630000|2021-10-29 16:57:10|9528|9518|9527.6|9517.6|9529.1|9519.1|9526.8|9516.8|9
1635526640000|2021-10-29 16:57:20|9527.4|9517.4|9527.9|9517.9|9528|9518|9526.9|9516.9|5
1635526650000|2021-10-29 16:57:30|9527.6|9517.6|9528.5|9518.5|9528.5|9518.5|9527.6|9517.6|4
1635526660000|2021-10-29 16:57:40|9527.8|9517.8|9529.4|9519.4|9529.5|9519.5|9527.8|9517.8|7
1635526670000|2021-10-29 16:57:50|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|1
1635526680000|2021-10-29 16:58:00|9529.5|9519.5|9529.1|9519.1|9529.5|9519.5|9528.5|9518.5|6
1635526690000|2021-10-29 16:58:10|9528.9|9518.9|9528.6|9518.6|9529.1|9519.1|9528.5|9518.5|6
1635526700000|2021-10-29 16:58:20|9529|9519|9524.6|9514.6|9529|9519|9524.6|9514.6|12
1635526710000|2021-10-29 16:58:30|9524.9|9514.9|9523.4|9513.4|9525.6|9515.6|9523.4|9513.4|16
1635526720000|2021-10-29 16:58:40|9522.6|9512.6|9524.1|9514.1|9524.1|9514.1|9520.9|9510.9|13
1635526730000|2021-10-29 16:58:50|9523.9|9513.9|9527.9|9517.9|9527.9|9517.9|9523.6|9513.6|13
1635526740000|2021-10-29 16:59:00|9527.1|9517.1|9525.4|9515.4|9528.4|9518.4|9523.4|9513.4|16
1635526750000|2021-10-29 16:59:10|9524.9|9514.9|9526.6|9516.6|9526.6|9516.6|9524.9|9514.9|10
1635526760000|2021-10-29 16:59:20|9527.1|9517.1|9525.9|9515.9|9527.1|9517.1|9525.4|9515.4|16
1635728520000|2021-11-01 01:02:00|9550.4|9528.4|9550.4|9528.4|9550.4|9528.4|9550.4|9528.4|1
1635728590000|2021-11-01 01:03:10|9508.3|9498.3|9508.5|9498.5|9508.5|9498.5|9508.3|9498.3|2
1635728600000|2021-11-01 01:03:20|9508|9498|9500.3|9490.3|9508.8|9498.8|9500.3|9490.3|20
1635728610000|2021-11-01 01:03:30|9500.8|9490.8|9499.5|9489.5|9503.5|9493.5|9499.5|9489.5|17
1635728620000|2021-11-01 01:03:40|9499.8|9489.8|9500.8|9490.8|9502.3|9492.3|9499.5|9489.5|18
1635728630000|2021-11-01 01:03:50|9501|9491|9502.8|9492.8|9506.3|9496.3|9500.5|9490.5|19
1635728640000|2021-11-01 01:04:00|9501.5|9491.5|9502.3|9492.3|9502.3|9492.3|9499|9489|16
1635728650000|2021-11-01 01:04:10|9501.5|9491.5|9499.3|9489.3|9502.5|9492.5|9499|9489|17
1635728660000|2021-11-01 01:04:20|9499.5|9489.5|9496.5|9486.5|9501.8|9491.8|9496.5|9486.5|18
1635728670000|2021-11-01 01:04:30|9496.3|9486.3|9496|9486|9498|9488|9494.8|9484.8|16
1635728680000|2021-11-01 01:04:40|9494.8|9484.8|9501|9491|9501.8|9491.8|9494.3|9484.3|18
1635728690000|2021-11-01 01:04:50|9500.8|9490.8|9496.5|9486.5|9500.8|9490.8|9496.5|9486.5|17
1635728700000|2021-11-01 01:05:00|9497|9487|9499.3|9489.3|9499.3|9489.3|9497|9487|6
1635728710000|2021-11-01 01:05:10|9498.8|9488.8|9497.5|9487.5|9498.8|9488.8|9496.6|9486.6|11
1635728720000|2021-11-01 01:05:20|9497.8|9487.8|9499.3|9489.3|9500.8|9490.8|9497.3|9487.3|17
1635728730000|2021-11-01 01:05:30|9499.8|9489.8|9498.5|9488.5|9499.8|9489.8|9497.3|9487.3|14
1635728740000|2021-11-01 01:05:40|9500|9490|9498.8|9488.8|9500.8|9490.8|9498.8|9488.8|12
1635728750000|2021-11-01 01:05:50|9498.5|9488.5|9498.5|9488.5|9499.8|9489.8|9498|9488|16
1635728760000|2021-11-01 01:06:00|9498|9488|9502.8|9492.8|9503|9493|9498|9488|16
1635728770000|2021-11-01 01:06:10|9502.5|9492.5|9505.8|9495.8|9507|9497|9501.8|9491.8|23
1635728780000|2021-11-01 01:06:20|9506|9496|9506.3|9496.3|9506.5|9496.5|9504.8|9494.8|16
1635728790000|2021-11-01 01:06:30|9505.3|9495.3|9507.8|9497.8|9508|9498|9504.8|9494.8|13
1635728800000|2021-11-01 01:06:40|9507|9497|9507.5|9497.5|9507.5|9497.5|9505.8|9495.8|10
1635728810000|2021-11-01 01:06:50|9507.3|9497.3|9506.8|9496.8|9508.5|9498.5|9506.8|9496.8|11
1635728820000|2021-11-01 01:07:00|9506.3|9496.3|9502|9492|9506.3|9496.3|9502|9492|11
1635728830000|2021-11-01 01:07:10|9505|9495|9508|9498|9509|9499|9504.8|9494.8|14
1635728840000|2021-11-01 01:07:20|9508.5|9498.5|9505.3|9495.3|9510.3|9500.3|9505.3|9495.3|11
1635728850000|2021-11-01 01:07:30|9505.8|9495.8|9507|9497|9507|9497|9505.8|9495.8|9
1635728860000|2021-11-01 01:07:40|9507.3|9497.3|9506.5|9496.5|9507.3|9497.3|9506.3|9496.3|6
1635728870000|2021-11-01 01:07:50|9506.3|9496.3|9508.3|9498.3|9508.3|9498.3|9505.8|9495.8|7
1635728880000|2021-11-01 01:08:00|9508.5|9498.5|9507.3|9497.3|9509|9499|9505.8|9495.8|13
1635728890000|2021-11-01 01:08:10|9508.5|9498.5|9510.8|9500.8|9512.3|9502.3|9508.5|9498.5|17
1635728900000|2021-11-01 01:08:20|9511.3|9501.3|9510.8|9500.8|9511.3|9501.3|9509.8|9499.8|12
1635728910000|2021-11-01 01:08:30|9511|9501|9517|9507|9517|9507|9511|9501|12
1635728920000|2021-11-01 01:08:40|9516.5|9506.5|9516.8|9506.8|9517.8|9507.8|9516|9506|9
1635728930000|2021-11-01 01:08:50|9515.8|9505.8|9514.8|9504.8|9516|9506|9514.8|9504.8|6
1635728940000|2021-11-01 01:09:00|9514.5|9504.5|9514.3|9504.3|9515|9505|9513.5|9503.5|10
1635728950000|2021-11-01 01:09:10|9514|9504|9511.8|9501.8|9514|9504|9511.8|9501.8|4
1635728960000|2021-11-01 01:09:20|9511.9|9501.9|9513.3|9503.3|9513.3|9503.3|9511.9|9501.9|10
1635728970000|2021-11-01 01:09:30|9513|9503|9512|9502|9513|9503|9511.3|9501.3|4
1635728980000|2021-11-01 01:09:40|9511.5|9501.5|9511.8|9501.8|9511.8|9501.8|9511.5|9501.5|2
1635728990000|2021-11-01 01:09:50|9512.3|9502.3|9513.8|9503.8|9514.3|9504.3|9512.3|9502.3|8
1635729000000|2021-11-01 01:10:00|9513.5|9503.5|9512.3|9502.3|9514.3|9504.3|9512.3|9502.3|4
1635729010000|2021-11-01 01:10:10|9512|9502|9509.8|9499.8|9512|9502|9508.5|9498.5|12
1635729020000|2021-11-01 01:10:20|9509.3|9499.3|9510.8|9500.8|9511.8|9501.8|9509.3|9499.3|9
1635729030000|2021-11-01 01:10:30|9510.9|9500.9|9512.8|9502.8|9515.5|9505.5|9510.9|9500.9|12
1635729040000|2021-11-01 01:10:40|9512.5|9502.5|9513.3|9503.3|9513.3|9503.3|9512.5|9502.5|3
1635729050000|2021-11-01 01:10:50|9513.8|9503.8|9511.8|9501.8|9515.5|9505.5|9511.5|9501.5|10
1635729060000|2021-11-01 01:11:00|9511.3|9501.3|9506.8|9496.8|9511.3|9501.3|9506.8|9496.8|12
1635729070000|2021-11-01 01:11:10|9505.8|9495.8|9507.5|9497.5|9507.5|9497.5|9505.8|9495.8|8
1635729080000|2021-11-01 01:11:20|9508|9498|9507.3|9497.3|9509.3|9499.3|9507.3|9497.3|5
1635729090000|2021-11-01 01:11:30|9506.5|9496.5|9507.8|9497.8|9507.8|9497.8|9506.5|9496.5|9
1635729100000|2021-11-01 01:11:40|9507.5|9497.5|9503.8|9493.8|9507.5|9497.5|9503.8|9493.8|4
1635729110000|2021-11-01 01:11:50|9504.3|9494.3|9503.5|9493.5|9505.8|9495.8|9503.5|9493.5|8
1635729120000|2021-11-01 01:12:00|9503.3|9493.3|9500.8|9490.8|9503.3|9493.3|9500.5|9490.5|9
1635729130000|2021-11-01 01:12:10|9501.5|9491.5|9504|9494|9504|9494|9501|9491|9
1635729140000|2021-11-01 01:12:20|9503.5|9493.5|9502.3|9492.3|9503.5|9493.5|9502|9492|6
1635729150000|2021-11-01 01:12:30|9502.5|9492.5|9502.5|9492.5|9504|9494|9502.5|9492.5|5
1635729160000|2021-11-01 01:12:40|9502.8|9492.8|9503.5|9493.5|9503.8|9493.8|9502.5|9492.5|6
1635729170000|2021-11-01 01:12:50|9503.8|9493.8|9503.3|9493.3|9504.3|9494.3|9503|9493|7
1635729180000|2021-11-01 01:13:00|9503|9493|9501|9491|9503.3|9493.3|9500.8|9490.8|14
1635729190000|2021-11-01 01:13:10|9501.3|9491.3|9507|9497|9507|9497|9501.3|9491.3|15
1635729200000|2021-11-01 01:13:20|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1635729210000|2021-11-01 01:13:30|9508.3|9498.3|9512|9502|9512|9502|9508.3|9498.3|5
1635729220000|2021-11-01 01:13:40|9512.5|9502.5|9512.8|9502.8|9513.8|9503.8|9512.5|9502.5|3
1635729230000|2021-11-01 01:13:50|9513.5|9503.5|9516.8|9506.8|9517|9507|9513.5|9503.5|6
1635729240000|2021-11-01 01:14:00|9516.5|9506.5|9510.9|9500.9|9516.5|9506.5|9510.9|9500.9|6
1635729250000|2021-11-01 01:14:10|9511.1|9501.1|9520.8|9510.8|9520.8|9510.8|9511.1|9501.1|10
1635729260000|2021-11-01 01:14:20|9519.8|9509.8|9519.5|9509.5|9520.3|9510.3|9519|9509|11
1635729270000|2021-11-01 01:14:30|9519.3|9509.3|9519.5|9509.5|9520|9510|9518.8|9508.8|7
1635729280000|2021-11-01 01:14:40|9519.8|9509.8|9520|9510|9521.8|9511.8|9519.8|9509.8|8
1635729290000|2021-11-01 01:14:50|9519.8|9509.8|9518|9508|9519.8|9509.8|9518|9508|5
1635729300000|2021-11-01 01:15:00|9517.3|9507.3|9520|9510|9520.5|9510.5|9517.3|9507.3|12
1635729310000|2021-11-01 01:15:10|9519.5|9509.5|9517|9507|9519.5|9509.5|9516|9506|10
1635729320000|2021-11-01 01:15:20|9516.3|9506.3|9516.3|9506.3|9517|9507|9515.8|9505.8|8
1635729330000|2021-11-01 01:15:30|9517|9507|9512|9502|9517|9507|9512|9502|7
1635729340000|2021-11-01 01:15:40|9511.5|9501.5|9510|9500|9511.5|9501.5|9510|9500|2
1635729350000|2021-11-01 01:15:50|9510.8|9500.8|9511.3|9501.3|9512|9502|9510.8|9500.8|6
1635729360000|2021-11-01 01:16:00|9511.5|9501.5|9507.8|9497.8|9513|9503|9507.8|9497.8|13
1635729370000|2021-11-01 01:16:10|9507.5|9497.5|9504.3|9494.3|9508.3|9498.3|9504.3|9494.3|12
1635729380000|2021-11-01 01:16:20|9504|9494|9502.8|9492.8|9504|9494|9502.8|9492.8|6
1635729390000|2021-11-01 01:16:30|9503|9493|9501.5|9491.5|9503|9493|9501|9491|3
1635729400000|2021-11-01 01:16:40|9501|9491|9500.5|9490.5|9501|9491|9500.5|9490.5|2
1635729410000|2021-11-01 01:16:50|9501.5|9491.5|9501.3|9491.3|9504|9494|9500.5|9490.5|12
1635729420000|2021-11-01 01:17:00|9501.5|9491.5|9504.8|9494.8|9506.3|9496.3|9501.5|9491.5|12
1635729430000|2021-11-01 01:17:10|9505|9495|9506.8|9496.8|9506.8|9496.8|9505|9495|5
1635729440000|2021-11-01 01:17:20|9506.3|9496.3|9503|9493|9506.3|9496.3|9503|9493|4
1635729450000|2021-11-01 01:17:30|9502.5|9492.5|9505|9495|9505|9495|9502.5|9492.5|11
1635729460000|2021-11-01 01:17:40|9504.8|9494.8|9504.5|9494.5|9504.8|9494.8|9503.8|9493.8|6
1635729470000|2021-11-01 01:17:50|9504.8|9494.8|9505.8|9495.8|9505.8|9495.8|9504.8|9494.8|2
1635729480000|2021-11-01 01:18:00|9506.3|9496.3|9507.8|9497.8|9508|9498|9506.3|9496.3|10
1635729490000|2021-11-01 01:18:10|9508.5|9498.5|9508.8|9498.8|9508.8|9498.8|9508.5|9498.5|2
1635729500000|2021-11-01 01:18:20|9509|9499|9510|9500|9510|9500|9509|9499|3
1635729510000|2021-11-01 01:18:30|9509.5|9499.5|9509.3|9499.3|9509.5|9499.5|9509.3|9499.3|2
1635729520000|2021-11-01 01:18:40|9509|9499|9508.8|9498.8|9509|9499|9508.8|9498.8|2
1635729540000|2021-11-01 01:19:00|9508|9498|9506|9496|9508|9498|9506|9496|4
1635729550000|2021-11-01 01:19:10|9506.3|9496.3|9507|9497|9507|9497|9506.3|9496.3|3
1635729580000|2021-11-01 01:19:40|9506.8|9496.8|9505|9495|9506.8|9496.8|9505|9495|3
1635729590000|2021-11-01 01:19:50|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1635729600000|2021-11-01 01:20:00|9505.3|9495.3|9504.3|9494.3|9505.3|9495.3|9504.3|9494.3|2
1635729610000|2021-11-01 01:20:10|9503.4|9493.4|9501.3|9491.3|9503.5|9493.5|9501.3|9491.3|10
1635729620000|2021-11-01 01:20:20|9501|9491|9501|9491|9501.8|9491.8|9500|9490|8
1635729630000|2021-11-01 01:20:30|9501.3|9491.3|9506.1|9496.1|9506.1|9496.1|9501.3|9491.3|5
1635729640000|2021-11-01 01:20:40|9505.6|9495.6|9503.8|9493.8|9505.8|9495.8|9502|9492|8
1635729650000|2021-11-01 01:20:50|9504|9494|9503.3|9493.3|9504|9494|9503|9493|4
1635729660000|2021-11-01 01:21:00|9503.5|9493.5|9507|9497|9507|9497|9503.5|9493.5|6
1635729670000|2021-11-01 01:21:10|9507.8|9497.8|9508|9498|9508|9498|9507.8|9497.8|2
1635729680000|2021-11-01 01:21:20|9508.3|9498.3|9507|9497|9508.8|9498.8|9507|9497|3
1635729690000|2021-11-01 01:21:30|9507.3|9497.3|9508.5|9498.5|9508.5|9498.5|9507.3|9497.3|3
1635729710000|2021-11-01 01:21:50|9509|9499|9509|9499|9509|9499|9509|9499|1
1635729720000|2021-11-01 01:22:00|9509.3|9499.3|9506.8|9496.8|9509.8|9499.8|9506.8|9496.8|9
1635729730000|2021-11-01 01:22:10|9507|9497|9507.8|9497.8|9507.8|9497.8|9507|9497|2
1635729740000|2021-11-01 01:22:20|9508.3|9498.3|9509|9499|9509|9499|9508.3|9498.3|6
1635729750000|2021-11-01 01:22:30|9508.9|9498.9|9510.4|9500.4|9510.4|9500.4|9508.9|9498.9|3
1635729760000|2021-11-01 01:22:40|9510|9500|9511|9501|9511|9501|9510|9500|7
1635729770000|2021-11-01 01:22:50|9511.5|9501.5|9512.3|9502.3|9512.3|9502.3|9511.5|9501.5|2
1635729780000|2021-11-01 01:23:00|9511.5|9501.5|9510.8|9500.8|9511.5|9501.5|9510.8|9500.8|3
1635729800000|2021-11-01 01:23:20|9512.3|9502.3|9514.3|9504.3|9514.3|9504.3|9512.3|9502.3|2
1635729810000|2021-11-01 01:23:30|9514.8|9504.8|9515|9505|9515|9505|9514.8|9504.8|2
1635729820000|2021-11-01 01:23:40|9514.8|9504.8|9515.1|9505.1|9515.1|9505.1|9513.8|9503.8|5
1635729830000|2021-11-01 01:23:50|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1635729840000|2021-11-01 01:24:00|9514.9|9504.9|9513.8|9503.8|9514.9|9504.9|9513.8|9503.8|3
1635729850000|2021-11-01 01:24:10|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1635729860000|2021-11-01 01:24:20|9512.8|9502.8|9514.5|9504.5|9514.5|9504.5|9512.5|9502.5|6
1635729870000|2021-11-01 01:24:30|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1635729880000|2021-11-01 01:24:40|9514.9|9504.9|9517.8|9507.8|9517.8|9507.8|9514.5|9504.5|6
1635729890000|2021-11-01 01:24:50|9518.5|9508.5|9518|9508|9519.8|9509.8|9518|9508|5
1635729900000|2021-11-01 01:25:00|9518.3|9508.3|9524|9514|9524|9514|9518.3|9508.3|8
1635729910000|2021-11-01 01:25:10|9524.5|9514.5|9522.8|9512.8|9525.5|9515.5|9522.8|9512.8|7
1635729920000|2021-11-01 01:25:20|9523.3|9513.3|9521.1|9511.1|9524.3|9514.3|9521.1|9511.1|7
1635729930000|2021-11-01 01:25:30|9521.4|9511.4|9520.3|9510.3|9521.8|9511.8|9519.8|9509.8|6
1635729940000|2021-11-01 01:25:40|9520.8|9510.8|9522|9512|9524.5|9514.5|9520.8|9510.8|8
1635729950000|2021-11-01 01:25:50|9521.8|9511.8|9521|9511|9521.8|9511.8|9520.8|9510.8|4
1635729960000|2021-11-01 01:26:00|9521.3|9511.3|9519.5|9509.5|9521.3|9511.3|9519|9509|8
1635729990000|2021-11-01 01:26:30|9519.8|9509.8|9521.5|9511.5|9522.3|9512.3|9519.8|9509.8|5
1635730000000|2021-11-01 01:26:40|9522|9512|9521.5|9511.5|9523.8|9513.8|9521.5|9511.5|4
1635730010000|2021-11-01 01:26:50|9521.8|9511.8|9520.5|9510.5|9522.3|9512.3|9520.5|9510.5|7
1635730020000|2021-11-01 01:27:00|9520.3|9510.3|9518.5|9508.5|9520.3|9510.3|9517.8|9507.8|6
1635730030000|2021-11-01 01:27:10|9519.3|9509.3|9521|9511|9521|9511|9519|9509|7
1635730040000|2021-11-01 01:27:20|9523.3|9513.3|9523.3|9513.3|9524.3|9514.3|9522.3|9512.3|7
1635730060000|2021-11-01 01:27:40|9523.8|9513.8|9523.8|9513.8|9524.3|9514.3|9523.8|9513.8|3
1635730070000|2021-11-01 01:27:50|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|1
1635730080000|2021-11-01 01:28:00|9524.5|9514.5|9523.3|9513.3|9524.5|9514.5|9523|9513|4
1635730090000|2021-11-01 01:28:10|9522.8|9512.8|9521.5|9511.5|9522.8|9512.8|9521.5|9511.5|3
1635730100000|2021-11-01 01:28:20|9521.3|9511.3|9519.8|9509.8|9521.3|9511.3|9519.8|9509.8|3
1635730110000|2021-11-01 01:28:30|9519.5|9509.5|9519.8|9509.8|9519.8|9509.8|9519.3|9509.3|4
1635730120000|2021-11-01 01:28:40|9519.5|9509.5|9518.5|9508.5|9519.5|9509.5|9518.5|9508.5|2
1635730130000|2021-11-01 01:28:50|9517.3|9507.3|9518|9508|9518|9508|9516.5|9506.5|5
1635730140000|2021-11-01 01:29:00|9517.8|9507.8|9516.8|9506.8|9517.8|9507.8|9516.8|9506.8|4
1635730150000|2021-11-01 01:29:10|9517.3|9507.3|9517|9507|9517.3|9507.3|9517|9507|2
1635730160000|2021-11-01 01:29:20|9517.3|9507.3|9517.3|9507.3|9518|9508|9517.3|9507.3|4
1635730170000|2021-11-01 01:29:30|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9514.8|9504.8|7
1635730190000|2021-11-01 01:29:50|9517.3|9507.3|9520.3|9510.3|9520.3|9510.3|9517.3|9507.3|6
1635730200000|2021-11-01 01:30:00|9519.5|9509.5|9512.8|9502.8|9519.5|9509.5|9512.8|9502.8|10
1635730210000|2021-11-01 01:30:10|9513.5|9503.5|9515.3|9505.3|9515.8|9505.8|9513.5|9503.5|4
1635730220000|2021-11-01 01:30:20|9515|9505|9512.8|9502.8|9515|9505|9512.3|9502.3|8
1635730230000|2021-11-01 01:30:30|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|2
1635730240000|2021-11-01 01:30:40|9513.3|9503.3|9510.3|9500.3|9513.3|9503.3|9510.3|9500.3|7
1635730250000|2021-11-01 01:30:50|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|1
1635730260000|2021-11-01 01:31:00|9509|9499|9503|9493|9509|9499|9503|9493|9
1635730270000|2021-11-01 01:31:10|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.1|9492.1|3
1635730280000|2021-11-01 01:31:20|9501.9|9491.9|9500.8|9490.8|9501.9|9491.9|9500.6|9490.6|6
1635730290000|2021-11-01 01:31:30|9501.3|9491.3|9503.8|9493.8|9505|9495|9501.3|9491.3|10
1635730300000|2021-11-01 01:31:40|9504|9494|9500.5|9490.5|9504|9494|9500.5|9490.5|11
1635730310000|2021-11-01 01:31:50|9501|9491|9500|9490|9501.3|9491.3|9500|9490|7
1635730320000|2021-11-01 01:32:00|9501.3|9491.3|9502|9492|9503.8|9493.8|9501.3|9491.3|9
1635730330000|2021-11-01 01:32:10|9501.8|9491.8|9498.3|9488.3|9501.8|9491.8|9498.3|9488.3|16
1635730340000|2021-11-01 01:32:20|9498.8|9488.8|9499|9489|9500.3|9490.3|9496.5|9486.5|17
1635730350000|2021-11-01 01:32:30|9499.5|9489.5|9500.5|9490.5|9500.5|9490.5|9497.8|9487.8|20
1635730360000|2021-11-01 01:32:40|9499.8|9489.8|9500.8|9490.8|9500.8|9490.8|9499.8|9489.8|4
1635730370000|2021-11-01 01:32:50|9501.3|9491.3|9506.3|9496.3|9506.8|9496.8|9500.8|9490.8|18
1635730380000|2021-11-01 01:33:00|9506.5|9496.5|9505.5|9495.5|9507.3|9497.3|9505.3|9495.3|11
1635730390000|2021-11-01 01:33:10|9506.3|9496.3|9509.3|9499.3|9510.1|9500.1|9506.3|9496.3|21
1635730400000|2021-11-01 01:33:20|9509.8|9499.8|9512.5|9502.5|9512.8|9502.8|9509.8|9499.8|19
1635730410000|2021-11-01 01:33:30|9512|9502|9513|9503|9513|9503|9512|9502|6
1635730420000|2021-11-01 01:33:40|9513.3|9503.3|9512.5|9502.5|9515.8|9505.8|9512.5|9502.5|17
1635730430000|2021-11-01 01:33:50|9513|9503|9514|9504|9514.5|9504.5|9513|9503|19
1635730440000|2021-11-01 01:34:00|9513.5|9503.5|9510|9500|9514|9504|9510|9500|15
1635730450000|2021-11-01 01:34:10|9509.5|9499.5|9511.5|9501.5|9511.8|9501.8|9509.5|9499.5|12
1635730460000|2021-11-01 01:34:20|9511|9501|9511.5|9501.5|9512.3|9502.3|9511|9501|12
1635730470000|2021-11-01 01:34:30|9511.8|9501.8|9512|9502|9513|9503|9511.8|9501.8|6
1635730480000|2021-11-01 01:34:40|9510.8|9500.8|9511|9501|9511.8|9501.8|9509|9499|14
1635730490000|2021-11-01 01:34:50|9511.3|9501.3|9513|9503|9513|9503|9511.3|9501.3|5
1635730500000|2021-11-01 01:35:00|9512.3|9502.3|9515.5|9505.5|9515.5|9505.5|9511.8|9501.8|10
1635730510000|2021-11-01 01:35:10|9515|9505|9517.5|9507.5|9518.3|9508.3|9514.8|9504.8|20
1635730520000|2021-11-01 01:35:20|9517.8|9507.8|9517|9507|9519|9509|9516.3|9506.3|8
1635730530000|2021-11-01 01:35:30|9516.5|9506.5|9517.3|9507.3|9519|9509|9516.5|9506.5|15
1635730540000|2021-11-01 01:35:40|9517.5|9507.5|9521.5|9511.5|9521.5|9511.5|9517.5|9507.5|12
1635730550000|2021-11-01 01:35:50|9521|9511|9520.8|9510.8|9522.8|9512.8|9520.3|9510.3|19
1635730560000|2021-11-01 01:36:00|9520.3|9510.3|9518|9508|9520.5|9510.5|9516|9506|19
1635730580000|2021-11-01 01:36:20|9517.5|9507.5|9515.3|9505.3|9517.5|9507.5|9514.6|9504.6|13
1635730590000|2021-11-01 01:36:30|9514.8|9504.8|9514.3|9504.3|9514.8|9504.8|9514|9504|8
1635730600000|2021-11-01 01:36:40|9514.8|9504.8|9515.3|9505.3|9515.3|9505.3|9513.3|9503.3|20
1635730610000|2021-11-01 01:36:50|9514.5|9504.5|9515.8|9505.8|9516.8|9506.8|9514|9504|8
1635730620000|2021-11-01 01:37:00|9516|9506|9516|9506|9516|9506|9513.8|9503.8|11
1635730630000|2021-11-01 01:37:10|9516.8|9506.8|9520.3|9510.3|9520.3|9510.3|9516.8|9506.8|10
1635730640000|2021-11-01 01:37:20|9519.5|9509.5|9516.8|9506.8|9519.5|9509.5|9516.8|9506.8|12
1635730650000|2021-11-01 01:37:30|9517|9507|9514.3|9504.3|9518.3|9508.3|9512.8|9502.8|19
1635730660000|2021-11-01 01:37:40|9514.5|9504.5|9516|9506|9516|9506|9514.5|9504.5|4
1635730670000|2021-11-01 01:37:50|9515.4|9505.4|9515.8|9505.8|9516.8|9506.8|9513.3|9503.3|13
1635730680000|2021-11-01 01:38:00|9516.3|9506.3|9514|9504|9516.3|9506.3|9513.3|9503.3|21
1635730690000|2021-11-01 01:38:10|9515.5|9505.5|9515.5|9505.5|9516.3|9506.3|9514|9504|16
1635730700000|2021-11-01 01:38:20|9515.3|9505.3|9514.5|9504.5|9516.3|9506.3|9514.5|9504.5|12
1635730710000|2021-11-01 01:38:30|9514.8|9504.8|9516.3|9506.3|9517.4|9507.4|9514.8|9504.8|7
1635730720000|2021-11-01 01:38:40|9514.3|9504.3|9518.5|9508.5|9518.8|9508.8|9514.3|9504.3|9
1635730730000|2021-11-01 01:38:50|9517.8|9507.8|9519.3|9509.3|9519.8|9509.8|9517.8|9507.8|6
1635730740000|2021-11-01 01:39:00|9518.8|9508.8|9518|9508|9518.8|9508.8|9518|9508|3
1635730750000|2021-11-01 01:39:10|9518.5|9508.5|9514.5|9504.5|9519|9509|9514.5|9504.5|6
1635730760000|2021-11-01 01:39:20|9514.8|9504.8|9515|9505|9515.8|9505.8|9514.8|9504.8|7
1635730770000|2021-11-01 01:39:30|9515.5|9505.5|9521.8|9511.8|9522.5|9512.5|9515|9505|20
1635730780000|2021-11-01 01:39:40|9521.5|9511.5|9523|9513|9523|9513|9520.5|9510.5|7
1635730790000|2021-11-01 01:39:50|9523.3|9513.3|9524.5|9514.5|9525.3|9515.3|9523.3|9513.3|5
1635730800000|2021-11-01 01:40:00|9525|9515|9523|9513|9526.8|9516.8|9523|9513|9
1635730810000|2021-11-01 01:40:10|9523.8|9513.8|9526|9516|9526|9516|9522.8|9512.8|7
1635730820000|2021-11-01 01:40:20|9525.8|9515.8|9524.5|9514.5|9525.8|9515.8|9523|9513|6
1635730830000|2021-11-01 01:40:30|9524|9514|9527|9517|9527|9517|9524|9514|7
1635730840000|2021-11-01 01:40:40|9527.8|9517.8|9528|9518|9528.5|9518.5|9527.8|9517.8|5
1635730850000|2021-11-01 01:40:50|9528.5|9518.5|9527.5|9517.5|9530|9520|9527.5|9517.5|5
1635730860000|2021-11-01 01:41:00|9528.3|9518.3|9528.8|9518.8|9528.8|9518.8|9528.3|9518.3|2
1635730870000|2021-11-01 01:41:10|9528.5|9518.5|9526|9516|9528.5|9518.5|9525.5|9515.5|8
1635730880000|2021-11-01 01:41:20|9525.8|9515.8|9522.8|9512.8|9525.8|9515.8|9522.8|9512.8|3
1635730890000|2021-11-01 01:41:30|9523.3|9513.3|9521.8|9511.8|9523.3|9513.3|9521.3|9511.3|10
1635730900000|2021-11-01 01:41:40|9521.5|9511.5|9524|9514|9524|9514|9520.5|9510.5|7
1635730910000|2021-11-01 01:41:50|9524.3|9514.3|9528.3|9518.3|9528.3|9518.3|9524.3|9514.3|6
1635730920000|2021-11-01 01:42:00|9528|9518|9526.3|9516.3|9528|9518|9526.3|9516.3|5
1635730930000|2021-11-01 01:42:10|9524.8|9514.8|9526|9516|9526|9516|9524.8|9514.8|3
1635730940000|2021-11-01 01:42:20|9527.3|9517.3|9523.3|9513.3|9527.5|9517.5|9523.3|9513.3|11
1635730950000|2021-11-01 01:42:30|9523.8|9513.8|9524|9514|9524|9514|9522.8|9512.8|4
1635730960000|2021-11-01 01:42:40|9523.3|9513.3|9526|9516|9526|9516|9522.5|9512.5|6
1635730970000|2021-11-01 01:42:50|9525.5|9515.5|9524.8|9514.8|9525.5|9515.5|9524.8|9514.8|3
1635730980000|2021-11-01 01:43:00|9525.3|9515.3|9524.8|9514.8|9526|9516|9524.8|9514.8|6
1635730990000|2021-11-01 01:43:10|9524|9514|9522.8|9512.8|9524|9514|9522.8|9512.8|3
1635731000000|2021-11-01 01:43:20|9523|9513|9523.3|9513.3|9523.3|9513.3|9521.8|9511.8|6
1635731010000|2021-11-01 01:43:30|9523.5|9513.5|9525.5|9515.5|9525.5|9515.5|9523.5|9513.5|4
1635731020000|2021-11-01 01:43:40|9525.8|9515.8|9526.3|9516.3|9526.3|9516.3|9525.8|9515.8|2
1635731030000|2021-11-01 01:43:50|9526.8|9516.8|9521.8|9511.8|9527|9517|9521.8|9511.8|8
1635731040000|2021-11-01 01:44:00|9522|9512|9519.3|9509.3|9522.3|9512.3|9519.3|9509.3|9
1635731050000|2021-11-01 01:44:10|9519.5|9509.5|9518.8|9508.8|9519.5|9509.5|9518.8|9508.8|3
1635731070000|2021-11-01 01:44:30|9519|9509|9520.5|9510.5|9520.5|9510.5|9519|9509|2
1635731080000|2021-11-01 01:44:40|9520.8|9510.8|9524.3|9514.3|9525.5|9515.5|9520.8|9510.8|8
1635731090000|2021-11-01 01:44:50|9523.3|9513.3|9521.6|9511.6|9523.3|9513.3|9521.6|9511.6|5
1635731100000|2021-11-01 01:45:00|9521|9511|9520|9510|9521|9511|9519.3|9509.3|7
1635731110000|2021-11-01 01:45:10|9519.5|9509.5|9519.5|9509.5|9520.8|9510.8|9519|9509|6
1635731120000|2021-11-01 01:45:20|9519.8|9509.8|9522.5|9512.5|9523|9513|9519.8|9509.8|6
1635731130000|2021-11-01 01:45:30|9525.5|9515.5|9527|9517|9527.3|9517.3|9525.5|9515.5|6
1635731140000|2021-11-01 01:45:40|9527.8|9517.8|9532.6|9522.6|9532.9|9522.9|9527.5|9517.5|14
1635731150000|2021-11-01 01:45:50|9532.3|9522.3|9532.4|9522.4|9532.4|9522.4|9532.3|9522.3|2
1635731160000|2021-11-01 01:46:00|9533.1|9523.1|9535|9525|9535.8|9525.8|9533.1|9523.1|7
1635731170000|2021-11-01 01:46:10|9535.3|9525.3|9537.8|9527.8|9537.8|9527.8|9535.3|9525.3|9
1635731180000|2021-11-01 01:46:20|9536.3|9525.5|9536|9526|9538.9|9528.9|9536|9525.5|11
1635731190000|2021-11-01 01:46:30|9536.3|9526.3|9536.8|9526.8|9538.3|9528.3|9536.3|9526.3|6
1635731200000|2021-11-01 01:46:40|9538.3|9528.3|9539.5|9529.5|9539.5|9529.5|9536|9526|17
1635731210000|2021-11-01 01:46:50|9538|9528|9538.8|9528.8|9539.3|9529.3|9537.3|9527.3|9
1635731220000|2021-11-01 01:47:00|9538|9528|9533.5|9523.5|9538|9528|9532.8|9522.8|16
1635731230000|2021-11-01 01:47:10|9534.5|9524.5|9534.5|9524.5|9535.8|9525.8|9532.3|9522.3|12
1635731240000|2021-11-01 01:47:20|9534.3|9524.3|9533|9523|9534.8|9524.8|9532.3|9522.3|14
1635731250000|2021-11-01 01:47:30|9533.5|9523.5|9536|9526|9536|9526|9533.5|9523.5|5
1635731260000|2021-11-01 01:47:40|9536.3|9526.3|9535.8|9525.8|9536.3|9526.3|9535.8|9525.8|5
1635731270000|2021-11-01 01:47:50|9534.5|9524.5|9533|9523|9534.5|9524.5|9533|9523|3
1635731280000|2021-11-01 01:48:00|9533.3|9523.3|9532.5|9522.5|9533.3|9523.3|9532.3|9522.3|5
1635731290000|2021-11-01 01:48:10|9533|9523|9533|9523|9533|9523|9533|9523|1
1635731300000|2021-11-01 01:48:20|9532|9522|9530.5|9520.5|9532.8|9522.8|9530.3|9520.3|5
1635731310000|2021-11-01 01:48:30|9530|9520|9528.5|9518.5|9530|9520|9527.5|9517.5|5
1635731320000|2021-11-01 01:48:40|9528|9518|9527|9517|9528|9518|9527|9517|2
1635731330000|2021-11-01 01:48:50|9526.9|9516.9|9526.3|9516.3|9526.9|9516.9|9524.9|9514.9|7
1635731340000|2021-11-01 01:49:00|9526.6|9516.6|9525.3|9515.3|9528.9|9518.9|9525.3|9515.3|10
1635731360000|2021-11-01 01:49:20|9525.5|9515.5|9526.3|9516.3|9526.5|9516.5|9525.5|9515.5|5
1635731370000|2021-11-01 01:49:30|9525.8|9515.8|9524|9514|9525.8|9515.8|9523|9513|9
1635731380000|2021-11-01 01:49:40|9524.3|9514.3|9524.8|9514.8|9525.3|9515.3|9524.3|9514.3|4
1635731390000|2021-11-01 01:49:50|9524|9514|9528|9518|9528|9518|9524|9514|9
1635731410000|2021-11-01 01:50:10|9528.3|9518.3|9528.3|9518.3|9529.5|9519.5|9528.3|9518.3|5
1635731420000|2021-11-01 01:50:20|9529|9519|9528|9518|9529.5|9519.5|9527.3|9517.3|14
1635731430000|2021-11-01 01:50:30|9528.3|9518.3|9532|9522|9532.3|9522.3|9528.3|9518.3|7
1635731450000|2021-11-01 01:50:50|9531.3|9521.3|9528.9|9518.9|9531.3|9521.3|9528.9|9518.9|10
1635731460000|2021-11-01 01:51:00|9528.6|9518.6|9531.8|9521.8|9531.8|9521.8|9527.1|9517.1|12
1635731470000|2021-11-01 01:51:10|9531|9521|9530.8|9520.8|9532|9522|9530.8|9520.8|9
1635731480000|2021-11-01 01:51:20|9530.3|9520.3|9529.5|9519.5|9530.3|9520.3|9529.5|9519.5|5
1635731490000|2021-11-01 01:51:30|9529.8|9519.8|9531|9521|9531.5|9521.5|9529.8|9519.8|7
1635731500000|2021-11-01 01:51:40|9531.5|9521.5|9529.5|9519.5|9531.5|9521.5|9529.5|9519.5|4
1635731510000|2021-11-01 01:51:50|9530|9520|9530.3|9520.3|9530.3|9520.3|9530|9520|2
1635731520000|2021-11-01 01:52:00|9530.5|9520.5|9530.3|9520.3|9530.5|9520.5|9530.3|9520.3|2
1635731540000|2021-11-01 01:52:20|9530|9520|9529|9519|9530|9520|9528.8|9518.8|4
1635731550000|2021-11-01 01:52:30|9529.3|9519.3|9532|9522|9532|9522|9529.3|9519.3|6
1635731570000|2021-11-01 01:52:50|9531.5|9521.5|9532.3|9522.3|9532.3|9522.3|9530.8|9520.8|6
1635731580000|2021-11-01 01:53:00|9532.5|9522.5|9535.8|9525.8|9535.8|9525.8|9531.5|9521.5|11
1635731590000|2021-11-01 01:53:10|9536|9526|9537|9527|9537|9527|9536|9526|2
1635731600000|2021-11-01 01:53:20|9537.3|9527.3|9538.8|9528.8|9540.5|9530.5|9537.3|9527.3|7
1635731610000|2021-11-01 01:53:30|9538.5|9528.5|9540.1|9530.1|9540.1|9530.1|9537.5|9527.5|5
1635731620000|2021-11-01 01:53:40|9539.9|9529.9|9540.8|9530.8|9540.8|9530.8|9539.8|9529.8|5
1635731630000|2021-11-01 01:53:50|9541.1|9531.1|9544.3|9534.3|9544.3|9534.3|9541.1|9531.1|6
1635731640000|2021-11-01 01:54:00|9544.8|9534.8|9548.3|9538.3|9548.3|9538.3|9544.8|9534.8|5
1635731650000|2021-11-01 01:54:10|9551.3|9541.3|9550.8|9540.8|9551.3|9541.3|9550|9540|5
1635731660000|2021-11-01 01:54:20|9551|9541|9552.8|9542.8|9554.1|9544.1|9551|9541|5
1635731670000|2021-11-01 01:54:30|9551.3|9541.3|9553.3|9543.3|9553.3|9543.3|9551.3|9541.3|4
1635731680000|2021-11-01 01:54:40|9557.3|9547.3|9556.5|9546.5|9557.3|9547.3|9556.5|9546.5|3
1635731690000|2021-11-01 01:54:50|9555.5|9545.5|9557.5|9547.5|9557.5|9547.5|9554|9544|7
1635731700000|2021-11-01 01:55:00|9557.8|9547.8|9558.3|9548.3|9558.3|9548.3|9557.8|9547.8|3
1635731710000|2021-11-01 01:55:10|9558|9548|9556.5|9546.5|9558|9548|9556.5|9546.5|5
1635731720000|2021-11-01 01:55:20|9556.8|9546.8|9559.5|9549.5|9559.5|9549.5|9556.8|9546.8|6
1635731730000|2021-11-01 01:55:30|9558.8|9548.8|9560.8|9550.8|9560.8|9550.8|9558.8|9548.8|7
1635731740000|2021-11-01 01:55:40|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|1
1635731750000|2021-11-01 01:55:50|9560.8|9550.8|9561|9551|9561|9551|9560.8|9550.8|2
1635731760000|2021-11-01 01:56:00|9560.8|9550.8|9557|9547|9560.8|9550.8|9557|9547|12
1635731770000|2021-11-01 01:56:10|9556.3|9546.3|9555.3|9545.3|9557.5|9547.5|9555.3|9545.3|8
1635731780000|2021-11-01 01:56:20|9554.8|9544.8|9554|9544|9554.8|9544.8|9554|9544|2
1635731790000|2021-11-01 01:56:30|9554.8|9544.8|9555.8|9545.8|9557|9547|9554.3|9544.3|14
1635731800000|2021-11-01 01:56:40|9555|9545|9556|9546|9556.3|9546.3|9554.8|9544.8|8
1635731820000|2021-11-01 01:57:00|9556.5|9546.5|9558.3|9548.3|9558.3|9548.3|9555.8|9545.8|6
1635731830000|2021-11-01 01:57:10|9559.1|9549.1|9560.3|9550.3|9560.3|9550.3|9557.3|9547.3|17
1635731850000|2021-11-01 01:57:30|9559|9549|9559.3|9549.3|9560.3|9550.3|9559|9549|14
1635731860000|2021-11-01 01:57:40|9560.3|9550.3|9560|9550|9560.8|9550.8|9559.3|9549.3|18
1635731870000|2021-11-01 01:57:50|9560.8|9550.8|9561.5|9551.5|9561.5|9551.5|9559.8|9549.8|8
1635731880000|2021-11-01 01:58:00|9560|9550|9562.3|9552.3|9562.3|9552.3|9558.8|9548.8|13
1635731890000|2021-11-01 01:58:10|9563.3|9553.3|9562.8|9552.8|9565.8|9555.8|9562.8|9552.8|9
1635731900000|2021-11-01 01:58:20|9563.8|9553.8|9562.3|9552.3|9564|9554|9562.3|9552.3|19
1635731910000|2021-11-01 01:58:30|9561.8|9551.8|9563.3|9553.3|9564.3|9554.3|9559.3|9549.3|17
1635731920000|2021-11-01 01:58:40|9564|9554|9566.5|9556.5|9567|9557|9563.3|9553.3|17
1635731930000|2021-11-01 01:58:50|9566.8|9556.8|9566.8|9556.8|9568|9558|9566.8|9556.8|10
1635731940000|2021-11-01 01:59:00|9567|9557|9567|9557|9567|9557|9564.9|9554.9|17
1635731950000|2021-11-01 01:59:10|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1635731970000|2021-11-01 01:59:30|9566|9556|9565.5|9555.5|9566|9556|9564|9554|8
1635731980000|2021-11-01 01:59:40|9564.5|9554.5|9562.3|9552.3|9565.5|9555.5|9561.6|9551.6|20
1635731990000|2021-11-01 01:59:50|9561.8|9551.8|9562|9552|9562.8|9552.8|9559.8|9549.8|12
1635732000000|2021-11-01 02:00:00|9562.8|9552.8|9560.8|9550.8|9562.8|9552.8|9559.9|9549.9|18
1635732010000|2021-11-01 02:00:10|9561|9551|9558|9548|9561.3|9551.3|9558|9548|13
1635732020000|2021-11-01 02:00:20|9557|9547|9557|9547|9557|9547|9557|9547|1
1635732030000|2021-11-01 02:00:30|9556.5|9546.5|9556|9546|9556.5|9546.5|9556|9546|2
1635732040000|2021-11-01 02:00:40|9555.5|9545.5|9555.4|9545.4|9555.8|9545.8|9555.3|9545.3|4
1635732050000|2021-11-01 02:00:50|9556|9546|9555|9545|9556.3|9546.3|9554.3|9544.3|5
1635732060000|2021-11-01 02:01:00|9554.3|9544.3|9555|9545|9555|9545|9552.8|9542.8|6
1635732070000|2021-11-01 02:01:10|9554|9544|9554|9544|9554.8|9544.8|9552.3|9542.3|5
1635732080000|2021-11-01 02:01:20|9553.5|9543.5|9554.8|9544.8|9555|9545|9553.5|9543.5|5
1635732100000|2021-11-01 02:01:40|9555|9545|9559.3|9549.3|9559.5|9549.5|9555|9545|9
1635732110000|2021-11-01 02:01:50|9558.5|9548.5|9560|9550|9560|9550|9557.8|9547.8|5
1635732120000|2021-11-01 02:02:00|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|1
1635732130000|2021-11-01 02:02:10|9559.8|9549.8|9558.8|9548.8|9559.8|9549.8|9558.8|9548.8|2
1635732140000|2021-11-01 02:02:20|9559.3|9549.3|9559.8|9549.8|9559.8|9549.8|9559.3|9549.3|2
1635732150000|2021-11-01 02:02:30|9560|9550|9561.5|9551.5|9562|9552|9560|9550|5
1635732160000|2021-11-01 02:02:40|9561.8|9551.8|9563.5|9553.5|9563.5|9553.5|9561.8|9551.8|5
1635732170000|2021-11-01 02:02:50|9563|9553|9562.5|9552.5|9563.5|9553.5|9562.5|9552.5|4
1635732180000|2021-11-01 02:03:00|9561.8|9551.8|9567|9557|9567|9557|9561.8|9551.8|9
1635732190000|2021-11-01 02:03:10|9567.5|9557.5|9573|9563|9573|9563|9567.5|9557.5|11
1635732200000|2021-11-01 02:03:20|9572.8|9562.8|9572|9562|9572.8|9562.8|9571|9561|5
1635732210000|2021-11-01 02:03:30|9571.8|9561.8|9570.8|9560.8|9571.8|9561.8|9569.5|9559.5|8
1635732220000|2021-11-01 02:03:40|9570.3|9560.3|9570.3|9560.3|9571.5|9561.5|9570.3|9560.3|13
1635732230000|2021-11-01 02:03:50|9569.3|9559.3|9570.3|9560.3|9570.3|9560.3|9568.3|9558.3|8
1635732240000|2021-11-01 02:04:00|9569.3|9559.3|9568.3|9558.3|9569.3|9559.3|9567.3|9557.3|5
1635732250000|2021-11-01 02:04:10|9568|9558|9571.8|9561.8|9571.8|9561.8|9567.3|9557.3|10
1635732260000|2021-11-01 02:04:20|9572.5|9562.5|9573|9563|9573|9563|9572.5|9562.5|3
1635732270000|2021-11-01 02:04:30|9572.8|9562.8|9572.3|9562.3|9572.8|9562.8|9572.3|9562.3|2
1635732280000|2021-11-01 02:04:40|9572|9562|9570|9560|9572|9562|9570|9560|7
1635732290000|2021-11-01 02:04:50|9569.5|9559.5|9568.5|9558.5|9570|9560|9568.3|9558.3|7
1635732300000|2021-11-01 02:05:00|9568.8|9558.8|9568.5|9558.5|9570.8|9560.8|9568.5|9558.5|9
1635732310000|2021-11-01 02:05:10|9568.8|9558.8|9568.3|9558.3|9570.3|9560.3|9568.3|9558.3|9
1635732320000|2021-11-01 02:05:20|9568.5|9558.5|9571.5|9561.5|9571.5|9561.5|9568.5|9558.5|4
1635732330000|2021-11-01 02:05:30|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1635732340000|2021-11-01 02:05:40|9572|9562|9571.1|9561.1|9572|9562|9570.8|9560.8|6
1635732350000|2021-11-01 02:05:50|9571|9561|9570|9560|9571|9561|9568.8|9558.8|8
1635732360000|2021-11-01 02:06:00|9569.4|9559.4|9568.4|9558.4|9569.4|9559.4|9568.4|9558.4|4
1635732370000|2021-11-01 02:06:10|9568.9|9558.9|9565.8|9555.8|9569.1|9559.1|9565.8|9555.8|6
1635732380000|2021-11-01 02:06:20|9565|9555|9565|9555|9565|9555|9565|9555|1
1635732390000|2021-11-01 02:06:30|9564.5|9554.5|9565.5|9555.5|9566|9556|9563.8|9553.8|12
1635732400000|2021-11-01 02:06:40|9565|9555|9560.8|9550.8|9565|9555|9560.8|9550.8|6
1635732410000|2021-11-01 02:06:50|9559.5|9549.5|9563.5|9553.5|9563.5|9553.5|9559.5|9549.5|3
1635732420000|2021-11-01 02:07:00|9562.1|9552.1|9562.8|9552.8|9562.8|9552.8|9562.1|9552.1|2
1635732430000|2021-11-01 02:07:10|9562|9552|9557|9547|9562|9552|9557|9547|8
1635732440000|2021-11-01 02:07:20|9556.5|9546.5|9555.6|9545.6|9556.5|9546.5|9554.3|9544.3|8
1635732450000|2021-11-01 02:07:30|9556.1|9546.1|9560.8|9550.8|9560.8|9550.8|9556.1|9546.1|14
1635732460000|2021-11-01 02:07:40|9561|9551|9559.8|9549.8|9561|9551|9559.5|9549.5|7
1635732470000|2021-11-01 02:07:50|9560|9550|9562.3|9552.3|9562.3|9552.3|9560|9550|6
1635732480000|2021-11-01 02:08:00|9561.8|9551.8|9561.8|9551.8|9563.3|9553.3|9561.5|9551.5|8
1635732490000|2021-11-01 02:08:10|9561|9551|9562|9552|9562|9552|9558.8|9548.8|7
1635732500000|2021-11-01 02:08:20|9561.8|9551.8|9561|9551|9562|9552|9561|9551|4
1635732510000|2021-11-01 02:08:30|9560.8|9550.8|9560|9550|9560.8|9550.8|9560|9550|3
1635732520000|2021-11-01 02:08:40|9559.5|9549.5|9560.5|9550.5|9560.5|9550.5|9559.5|9549.5|5
1635732530000|2021-11-01 02:08:50|9560.8|9550.8|9563.3|9553.3|9563.3|9553.3|9560.3|9550.3|6
1635732540000|2021-11-01 02:09:00|9563.5|9553.5|9562.5|9552.5|9564.5|9554.5|9562.5|9552.5|3
1635732550000|2021-11-01 02:09:10|9563|9553|9563|9553|9563|9553|9562.5|9552.5|3
1635732560000|2021-11-01 02:09:20|9563.5|9553.5|9565|9555|9565.5|9555.5|9563.5|9553.5|6
1635732570000|2021-11-01 02:09:30|9565.3|9555.3|9567.3|9557.3|9567.3|9557.3|9565.3|9555.3|5
1635732580000|2021-11-01 02:09:40|9567.5|9557.5|9567.3|9557.3|9568|9558|9567.3|9557.3|3
1635732590000|2021-11-01 02:09:50|9567.8|9557.8|9568.8|9558.8|9568.8|9558.8|9567.8|9557.8|3
1635732600000|2021-11-01 02:10:00|9569|9559|9569.5|9559.5|9570.3|9560.3|9569|9559|7
1635732610000|2021-11-01 02:10:10|9569.8|9559.8|9571.3|9561.3|9572|9562|9569.8|9559.8|7
1635732620000|2021-11-01 02:10:20|9571.8|9561.8|9572.5|9562.5|9572.5|9562.5|9571.8|9561.8|5
1635732630000|2021-11-01 02:10:30|9572.8|9562.8|9571.5|9561.5|9573|9563|9571.5|9561.5|4
1635732640000|2021-11-01 02:10:40|9572|9562|9572|9562|9572|9562|9572|9562|1
1635732670000|2021-11-01 02:11:10|9570.8|9560.8|9568.5|9558.5|9571.3|9561.3|9568.5|9558.5|6
1635732680000|2021-11-01 02:11:20|9568|9558|9566.5|9556.5|9568|9558|9566|9556|4
1635732720000|2021-11-01 02:12:00|9566.3|9556.3|9563.8|9553.8|9566.3|9556.3|9563.8|9553.8|5
1635732730000|2021-11-01 02:12:10|9563|9553|9561.8|9551.8|9563|9553|9561.8|9551.8|3
1635732740000|2021-11-01 02:12:20|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|1
1635732750000|2021-11-01 02:12:30|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|1
1635732760000|2021-11-01 02:12:40|9561.3|9551.3|9562.5|9552.5|9562.5|9552.5|9561.3|9551.3|6
1635732770000|2021-11-01 02:12:50|9562.8|9552.8|9566|9556|9566.5|9556.5|9562.8|9552.8|8
1635732780000|2021-11-01 02:13:00|9566.3|9556.3|9571.5|9561.5|9571.5|9561.5|9566.3|9556.3|12
1635732790000|2021-11-01 02:13:10|9572|9562|9572.3|9562.3|9572.3|9562.3|9572|9562|2
1635732800000|2021-11-01 02:13:20|9572|9562|9571.3|9561.3|9572|9562|9571.3|9561.3|3
1635732820000|2021-11-01 02:13:40|9571.8|9561.8|9572.5|9562.5|9572.5|9562.5|9571.8|9561.8|3
1635732830000|2021-11-01 02:13:50|9572|9562|9571.5|9561.5|9572.5|9562.5|9571|9561|13
1635732840000|2021-11-01 02:14:00|9571|9561|9571|9561|9571|9561|9571|9561|1
1635732860000|2021-11-01 02:14:20|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570|9560|4
1635732890000|2021-11-01 02:14:50|9570.8|9560.8|9569|9559|9570.8|9560.8|9569|9559|4
1635732910000|2021-11-01 02:15:10|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1635732920000|2021-11-01 02:15:20|9569|9559|9569|9559|9569|9559|9569|9559|1
1635732940000|2021-11-01 02:15:40|9570.8|9560.5|9570.3|9560.3|9570.8|9560.5|9570.3|9560.3|2
1635732950000|2021-11-01 02:15:50|9570|9560|9568|9558|9570|9560|9568|9558|3
1635732960000|2021-11-01 02:16:00|9567.5|9557.5|9567|9557|9567.5|9557.5|9567|9557|2
1635732970000|2021-11-01 02:16:10|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9564.8|9554.8|5
1635732980000|2021-11-01 02:16:20|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1635732990000|2021-11-01 02:16:30|9567|9557|9565.5|9555.5|9567|9557|9565.5|9555.5|4
1635733010000|2021-11-01 02:16:50|9565.3|9555.3|9565|9555|9565.3|9555.3|9565|9555|2
1635733020000|2021-11-01 02:17:00|9564.5|9554.5|9564.8|9554.8|9565|9555|9563.6|9553.6|7
1635733030000|2021-11-01 02:17:10|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|1
1635733060000|2021-11-01 02:17:40|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1635733070000|2021-11-01 02:17:50|9564.5|9554.5|9563.8|9553.8|9565|9555|9563.8|9553.8|3
1635733080000|2021-11-01 02:18:00|9563.3|9553.3|9562.6|9552.6|9563.3|9553.3|9562|9552|3
1635733090000|2021-11-01 02:18:10|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1635733100000|2021-11-01 02:18:20|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|1
1635733110000|2021-11-01 02:18:30|9563|9553|9563.8|9553.8|9563.8|9553.8|9563|9553|3
1635733130000|2021-11-01 02:18:50|9562.9|9552.9|9564|9554|9564|9554|9562.9|9552.9|4
1635733140000|2021-11-01 02:19:00|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|1
1635733150000|2021-11-01 02:19:10|9564.6|9554.6|9564.4|9554.4|9564.6|9554.6|9564.4|9554.4|2
1635733160000|2021-11-01 02:19:20|9564.1|9554.1|9564.1|9554.1|9564.1|9554.1|9564.1|9554.1|1
1635733170000|2021-11-01 02:19:30|9564.3|9554.3|9564.8|9554.8|9564.8|9554.8|9564.3|9554.3|2
1635733190000|2021-11-01 02:19:50|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|1
1635733200000|2021-11-01 02:20:00|9564|9554|9564|9554|9564|9554|9564|9554|1
1635733210000|2021-11-01 02:20:10|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1635733230000|2021-11-01 02:20:30|9563|9553|9563.5|9553.5|9563.5|9553.5|9563|9553|2
1635733240000|2021-11-01 02:20:40|9562.3|9552.3|9563.3|9553.3|9563.3|9553.3|9562.3|9552.3|2
1635733250000|2021-11-01 02:20:50|9564.5|9554.5|9566|9556|9566|9556|9564.5|9554.5|3
1635733260000|2021-11-01 02:21:00|9565.8|9555.8|9563.5|9553.5|9565.8|9555.8|9563.5|9553.5|4
1635733280000|2021-11-01 02:21:20|9563.8|9553.8|9562.8|9552.8|9563.8|9553.8|9562.8|9552.8|2
1635733290000|2021-11-01 02:21:30|9563.3|9553.3|9564.1|9554.1|9564.1|9554.1|9563.3|9553.3|3
1635733300000|2021-11-01 02:21:40|9564.6|9554.6|9564.8|9554.8|9564.8|9554.8|9564.6|9554.6|2
1635733310000|2021-11-01 02:21:50|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|1
1635733320000|2021-11-01 02:22:00|9565|9555|9565|9555|9565|9555|9565|9555|1
1635733330000|2021-11-01 02:22:10|9564.1|9554.1|9565|9555|9565|9555|9564.1|9554.1|3
1635733340000|2021-11-01 02:22:20|9564.5|9554.5|9562.6|9552.6|9564.5|9554.5|9562.6|9552.6|4
1635733350000|2021-11-01 02:22:30|9562.4|9552.4|9562.8|9552.8|9562.9|9552.9|9562.4|9552.4|3
1635733360000|2021-11-01 02:22:40|9563|9553|9563.5|9553.5|9563.8|9553.8|9563|9553|3
1635733370000|2021-11-01 02:22:50|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1635733390000|2021-11-01 02:23:10|9563.5|9553.5|9564|9554|9564|9554|9563.5|9553.5|3
1635733400000|2021-11-01 02:23:20|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|1
1635733410000|2021-11-01 02:23:30|9565|9555|9565.8|9555.8|9566.3|9556.3|9565|9555|4
1635733420000|2021-11-01 02:23:40|9566|9556|9565.8|9555.8|9566|9556|9565.8|9555.8|2
1635733440000|2021-11-01 02:24:00|9566|9556|9566|9556|9566|9556|9566|9556|1
1635733450000|2021-11-01 02:24:10|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1635733510000|2021-11-01 02:25:10|9566|9556|9566|9556|9566|9556|9566|9556|1
1635733540000|2021-11-01 02:25:40|9566.3|9556.3|9567.5|9557.5|9567.5|9557.5|9566.3|9556.3|2
1635733560000|2021-11-01 02:26:00|9568|9558|9568.3|9558.3|9569|9559|9568|9558|3
1635733580000|2021-11-01 02:26:20|9568|9558|9568|9558|9568|9558|9568|9558|1
1635733600000|2021-11-01 02:26:40|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|1
1635733640000|2021-11-01 02:27:20|9568|9558|9568|9558|9568|9558|9568|9558|1
1635733650000|2021-11-01 02:27:30|9568.3|9558.3|9568.3|9558.3|9568.8|9558.8|9568.3|9558.3|3
1635733660000|2021-11-01 02:27:40|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1635733680000|2021-11-01 02:28:00|9569|9559|9568.8|9558.8|9569|9559|9568.8|9558.8|2
1635733690000|2021-11-01 02:28:10|9568|9558|9567|9557|9568|9558|9567|9557|3
1635733720000|2021-11-01 02:28:40|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1635733730000|2021-11-01 02:28:50|9566.8|9556.8|9567|9557|9567|9557|9566.8|9556.8|2
1635733740000|2021-11-01 02:29:00|9567.3|9557.3|9566.5|9556.5|9567.3|9557.3|9566.5|9556.5|3
1635733780000|2021-11-01 02:29:40|9566.8|9556.8|9567|9557|9567|9557|9566.8|9556.8|2
1635733800000|2021-11-01 02:30:00|9567.3|9557.3|9574|9564|9574.5|9564.5|9567.3|9557.3|14
1635733810000|2021-11-01 02:30:10|9574.1|9564.1|9576.8|9566.8|9577|9567|9574.1|9564.1|11
1635733820000|2021-11-01 02:30:20|9576.3|9566.3|9576.9|9566.9|9577.5|9567.5|9576.3|9566.3|8
1635733830000|2021-11-01 02:30:30|9577.3|9567.3|9576.5|9566.5|9577.8|9567.8|9576.3|9566.3|9
1635733840000|2021-11-01 02:30:40|9577|9567|9576.3|9566.3|9577.3|9567.3|9574.8|9564.8|12
1635733850000|2021-11-01 02:30:50|9575.8|9565.8|9577.1|9567.1|9577.6|9567.6|9575.8|9565.8|7
1635733860000|2021-11-01 02:31:00|9576.9|9566.9|9574.1|9564.1|9576.9|9566.9|9574.1|9564.1|7
1635733870000|2021-11-01 02:31:10|9574.8|9564.8|9576.5|9566.5|9578|9568|9574.8|9564.8|14
1635733880000|2021-11-01 02:31:20|9577|9567|9577.3|9567.3|9577.3|9567.3|9577|9567|2
1635733890000|2021-11-01 02:31:30|9577|9567|9576.6|9566.6|9577.5|9567.3|9575.5|9565.5|7
1635733900000|2021-11-01 02:31:40|9576.9|9566.9|9575.3|9565.3|9577.3|9567.3|9575.3|9565.3|6
1635733920000|2021-11-01 02:32:00|9574.8|9564.8|9573.3|9563.3|9574.8|9564.8|9573.3|9563.3|3
1635733930000|2021-11-01 02:32:10|9572.8|9562.8|9572|9562|9572.8|9562.8|9571.5|9561.5|5
1635733940000|2021-11-01 02:32:20|9572.5|9562.5|9571.5|9561.5|9573.8|9563.8|9571.5|9561.5|6
1635733950000|2021-11-01 02:32:30|9571.3|9561.3|9570.3|9560.3|9571.3|9561.3|9569.5|9559.5|10
1635733960000|2021-11-01 02:32:40|9570.5|9560.5|9573.3|9563.3|9574|9564|9570.3|9560.3|9
1635733970000|2021-11-01 02:32:50|9573|9563|9573.3|9563.3|9573.3|9563.3|9572.3|9562.3|5
1635733980000|2021-11-01 02:33:00|9573|9563|9573.3|9563.3|9573.3|9563.3|9573|9563|2
1635733990000|2021-11-01 02:33:10|9573|9563|9573|9563|9573.5|9563.5|9572.8|9562.8|5
1635734000000|2021-11-01 02:33:20|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1635734010000|2021-11-01 02:33:30|9575|9565|9575|9565|9575|9565|9575|9565|1
1635734020000|2021-11-01 02:33:40|9574.8|9564.8|9575|9565|9575|9565|9574.8|9564.8|2
1635734030000|2021-11-01 02:33:50|9574.8|9564.8|9573|9563|9574.8|9564.8|9573|9563|6
1635734040000|2021-11-01 02:34:00|9573.8|9563.8|9574.3|9564.3|9574.3|9564.3|9573.8|9563.8|2
1635734050000|2021-11-01 02:34:10|9574.5|9564.5|9575.8|9565.8|9575.8|9565.8|9574.5|9564.5|7
1635734060000|2021-11-01 02:34:20|9576.5|9566.5|9576.8|9566.8|9576.8|9566.8|9576.5|9566.5|2
1635734070000|2021-11-01 02:34:30|9577|9567|9573|9563|9577|9567|9573|9563|5
1635734080000|2021-11-01 02:34:40|9572.8|9562.8|9571.8|9561.8|9572.8|9562.8|9571.8|9561.8|2
1635734100000|2021-11-01 02:35:00|9572|9562|9572.5|9562.5|9572.5|9562.5|9572|9562|4
1635734110000|2021-11-01 02:35:10|9572.3|9562.3|9570|9560|9572.3|9562.3|9570|9560|5
1635734120000|2021-11-01 02:35:20|9570.5|9560.5|9569.5|9559.5|9572|9562|9569.5|9559.5|6
1635734130000|2021-11-01 02:35:30|9569|9559|9568|9558|9569|9559|9568|9558|3
1635734150000|2021-11-01 02:35:50|9568.5|9558.5|9570.3|9560.3|9571|9561|9568.5|9558.5|7
1635734160000|2021-11-01 02:36:00|9570.5|9560.5|9570.8|9560.8|9570.8|9560.8|9569.5|9559.5|7
1635734170000|2021-11-01 02:36:10|9570|9560|9568.5|9558.5|9571.3|9561.3|9568.5|9558.5|14
1635734180000|2021-11-01 02:36:20|9568.8|9558.8|9566.8|9556.8|9568.8|9558.8|9566.3|9556.3|13
1635734190000|2021-11-01 02:36:30|9567.5|9557.5|9565.3|9555.3|9567.5|9557.5|9564|9554|13
1635734200000|2021-11-01 02:36:40|9566|9556|9567.5|9557.5|9567.5|9557.5|9566|9556|4
1635734210000|2021-11-01 02:36:50|9568.3|9558.3|9569.5|9559.5|9569.5|9559.5|9568.3|9558.3|5
1635734220000|2021-11-01 02:37:00|9569.6|9559.6|9568.8|9558.8|9570|9560|9568.8|9558.8|6
1635734230000|2021-11-01 02:37:10|9570.8|9560.3|9567.5|9557.5|9570.8|9560.4|9567.5|9557.5|14
1635734240000|2021-11-01 02:37:20|9568.5|9558.5|9571.3|9561.3|9571.3|9561.3|9565.8|9555.8|20
1635734250000|2021-11-01 02:37:30|9571.8|9561.8|9570.5|9560.5|9571.8|9561.8|9569.3|9559.3|13
1635734260000|2021-11-01 02:37:40|9570|9560|9570.3|9560.3|9570.3|9560.3|9568.3|9558.3|9
1635734270000|2021-11-01 02:37:50|9569.9|9559.9|9569.3|9559.3|9569.9|9559.9|9566.8|9556.8|19
1635734280000|2021-11-01 02:38:00|9568.3|9558.3|9570.8|9560.8|9571|9561|9568.3|9558.3|8
1635734290000|2021-11-01 02:38:10|9571.5|9561.5|9572.3|9562.3|9574.3|9564.3|9571.5|9561.5|8
1635734300000|2021-11-01 02:38:20|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1635734310000|2021-11-01 02:38:30|9573|9563|9569.3|9559.3|9573|9563|9567.8|9557.8|6
1635734320000|2021-11-01 02:38:40|9569|9559|9570.4|9560.4|9570.5|9560.5|9569|9559|5
1635734330000|2021-11-01 02:38:50|9571.6|9561.6|9571.6|9561.6|9571.6|9561.6|9571.6|9561.6|1
1635734340000|2021-11-01 02:39:00|9571.8|9561.8|9569.8|9559.8|9571.8|9561.8|9569.3|9559.3|8
1635734350000|2021-11-01 02:39:10|9571.3|9561.3|9570.5|9560.5|9571.3|9561.3|9569.5|9559.5|5
1635734400000|2021-11-01 02:40:00|9569.3|9559.3|9572.8|9562.8|9573|9563|9569.3|9559.3|7
1635734410000|2021-11-01 02:40:10|9572.3|9562.3|9570.3|9560.3|9573.4|9563.4|9570.3|9560.3|8
1635734420000|2021-11-01 02:40:20|9571.4|9561.4|9571.6|9561.6|9573.5|9563.5|9570.9|9560.9|7
1635734430000|2021-11-01 02:40:30|9571.5|9561.5|9571.3|9561.3|9571.8|9561.8|9571.3|9561.3|7
1635734440000|2021-11-01 02:40:40|9571|9561|9571.5|9561.5|9571.8|9561.8|9570.8|9560.8|8
1635734450000|2021-11-01 02:40:50|9572|9562|9571.8|9561.8|9574|9564|9571.8|9561.8|7
1635734460000|2021-11-01 02:41:00|9572.5|9562.5|9571.3|9561.3|9573.8|9563.8|9571.3|9561.3|10
1635734470000|2021-11-01 02:41:10|9570.8|9560.8|9570.5|9560.5|9571.3|9561.3|9569.8|9559.8|8
1635734480000|2021-11-01 02:41:20|9570.8|9560.8|9571.3|9561.3|9571.5|9561.5|9570.3|9560.3|7
1635734490000|2021-11-01 02:41:30|9570.5|9560.5|9570.5|9560.5|9571.5|9561.5|9570.3|9560.3|5
1635734500000|2021-11-01 02:41:40|9571.3|9561.3|9574.8|9564.8|9574.8|9564.8|9571.3|9561.3|9
1635734510000|2021-11-01 02:41:50|9575|9565|9575|9565|9575.5|9565.5|9575|9565|3
1635734520000|2021-11-01 02:42:00|9574.8|9564.8|9576|9566|9576|9566|9574.3|9564.3|9
1635734530000|2021-11-01 02:42:10|9576.3|9566.3|9576.4|9566.4|9577.1|9567.1|9576.3|9566.3|5
1635734540000|2021-11-01 02:42:20|9576.8|9566.8|9577.5|9567.5|9577.5|9567.5|9576.8|9566.8|4
1635734560000|2021-11-01 02:42:40|9577.3|9567.3|9577.5|9567.5|9577.5|9567.5|9576.5|9566.5|7
1635734570000|2021-11-01 02:42:50|9577.8|9567.8|9578.3|9568.3|9578.3|9568.3|9577.8|9567.8|2
1635734580000|2021-11-01 02:43:00|9578.5|9568.5|9579|9569|9579|9569|9578.5|9568.5|3
1635734590000|2021-11-01 02:43:10|9582|9572|9580.8|9570.8|9582|9572|9580.8|9570.8|6
1635734600000|2021-11-01 02:43:20|9580.5|9570.5|9579.8|9569.8|9580.5|9570.5|9579.5|9569.5|4
1635734610000|2021-11-01 02:43:30|9580|9570|9582.3|9572.3|9582.3|9572.3|9580|9570|8
1635734620000|2021-11-01 02:43:40|9581.8|9571.8|9582.8|9572.8|9582.8|9572.8|9581.8|9571.8|3
1635734630000|2021-11-01 02:43:50|9582.5|9572.5|9582.3|9572.3|9582.5|9572.5|9580.8|9570.8|6
1635734640000|2021-11-01 02:44:00|9582.5|9572.5|9583.3|9573.3|9583.3|9573.3|9582|9572|5
1635734650000|2021-11-01 02:44:10|9582.8|9572.8|9582.8|9572.8|9583.3|9573.3|9582.8|9572.8|3
1635734660000|2021-11-01 02:44:20|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|1
1635734670000|2021-11-01 02:44:30|9582.8|9572.8|9583.5|9573.5|9583.5|9573.5|9580.8|9570.8|10
1635734680000|2021-11-01 02:44:40|9583.8|9573.8|9583.5|9573.5|9583.8|9573.8|9582.8|9572.8|5
1635734690000|2021-11-01 02:44:50|9583.3|9573.3|9583.5|9573.5|9583.5|9573.5|9583.3|9573.3|2
1635734700000|2021-11-01 02:45:00|9583.3|9573.3|9584|9574|9584.5|9574.5|9583.3|9573.3|7
1635734720000|2021-11-01 02:45:20|9583.5|9573.5|9584.5|9574.5|9584.8|9574.8|9583.5|9573.5|5
1635734740000|2021-11-01 02:45:40|9583.5|9573.5|9582.5|9572.5|9583.5|9573.5|9582|9572|7
1635734750000|2021-11-01 02:45:50|9582.3|9572.3|9581.8|9571.8|9582.3|9572.3|9581.8|9571.8|2
1635734760000|2021-11-01 02:46:00|9582|9572|9582.3|9572.3|9582.3|9572.3|9581.8|9571.8|3
1635734770000|2021-11-01 02:46:10|9582.5|9572.5|9588.3|9578.3|9588.5|9578.5|9582.5|9572.5|11
1635734780000|2021-11-01 02:46:20|9588.5|9578.5|9590|9580|9590|9580|9588.5|9578.5|5
1635734790000|2021-11-01 02:46:30|9590.3|9580.3|9591.8|9581.8|9592.3|9582.3|9590.3|9580.3|4
1635734800000|2021-11-01 02:46:40|9592|9582|9592.3|9582.3|9592.3|9582.3|9592|9582|2
1635734810000|2021-11-01 02:46:50|9592.5|9582.5|9593.5|9583.5|9593.5|9583.5|9592.5|9582.5|3
1635734820000|2021-11-01 02:47:00|9593|9583|9592.8|9582.8|9593|9583|9592.3|9582.3|6
1635734830000|2021-11-01 02:47:10|9593.3|9583.3|9592.8|9582.8|9593.3|9583.3|9592.5|9582.5|4
1635734840000|2021-11-01 02:47:20|9593.3|9583.3|9593.5|9583.5|9594.5|9584.5|9593.3|9583.3|5
1635734850000|2021-11-01 02:47:30|9593.8|9583.8|9595|9585|9595|9585|9593.8|9583.8|2
1635734860000|2021-11-01 02:47:40|9594.3|9584.3|9594.3|9584.3|9594.8|9584.8|9594.3|9584.3|5
1635734870000|2021-11-01 02:47:50|9594|9584|9591.8|9581.8|9594|9584|9591.8|9581.8|6
1635734880000|2021-11-01 02:48:00|9590.8|9580.8|9592.5|9582.5|9592.5|9582.5|9590.8|9580.8|5
1635734890000|2021-11-01 02:48:10|9593.3|9583.3|9593|9583|9593.3|9583.3|9592.8|9582.8|3
1635734900000|2021-11-01 02:48:20|9592.8|9582.8|9593.3|9583.3|9594.1|9584.1|9592.8|9582.8|5
1635734910000|2021-11-01 02:48:30|9593|9583|9592.3|9582.3|9593|9583|9591.8|9581.8|4
1635734920000|2021-11-01 02:48:40|9592|9582|9590.5|9580.5|9592|9582|9590.5|9580.5|3
1635734930000|2021-11-01 02:48:50|9590.3|9580.3|9589.3|9579.3|9590.3|9580.3|9589.3|9579.3|2
1635734940000|2021-11-01 02:49:00|9589.8|9579.8|9590.3|9580.3|9590.3|9580.3|9589.8|9579.8|3
1635734950000|2021-11-01 02:49:10|9590.5|9580.5|9589.5|9579.5|9590.5|9580.5|9587.5|9577.5|5
1635734960000|2021-11-01 02:49:20|9589.3|9579.3|9589|9579|9589.3|9579.3|9589|9579|2
1635734970000|2021-11-01 02:49:30|9588.8|9578.8|9588.8|9578.8|9589|9579|9588.8|9578.8|3
1635734990000|2021-11-01 02:49:50|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|1
1635735000000|2021-11-01 02:50:00|9588.8|9578.8|9590|9580|9590|9580|9588.8|9578.8|4
1635735010000|2021-11-01 02:50:10|9590.3|9580.3|9591|9581|9591|9581|9590.3|9580.3|3
1635735020000|2021-11-01 02:50:20|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|9590.5|9580.5|3
1635735030000|2021-11-01 02:50:30|9590|9580|9589.8|9579.8|9590|9580|9589.8|9579.8|2
1635735040000|2021-11-01 02:50:40|9590|9580|9590.8|9580.8|9591.5|9581.5|9590|9580|4
1635735050000|2021-11-01 02:50:50|9591|9581|9592|9582|9592|9582|9591|9581|2
1635735060000|2021-11-01 02:51:00|9591.8|9581.8|9589.8|9579.8|9591.8|9581.8|9589.8|9579.8|4
1635735070000|2021-11-01 02:51:10|9589.3|9579.3|9588.3|9578.3|9589.3|9579.3|9588.3|9578.3|3
1635735080000|2021-11-01 02:51:20|9588|9578|9588.8|9578.8|9588.8|9578.8|9587.8|9577.8|4
1635735090000|2021-11-01 02:51:30|9589|9579|9589.5|9579.5|9590|9580|9589|9579|3
1635735100000|2021-11-01 02:51:40|9589|9579|9587.8|9577.8|9589|9579|9587.8|9577.8|3
1635735120000|2021-11-01 02:52:00|9587.3|9577.3|9587.8|9577.8|9588.3|9578.3|9587.3|9577.3|7
1635735140000|2021-11-01 02:52:20|9587.3|9577.3|9585.3|9575.3|9587.3|9577.3|9585.3|9575.3|2
1635735150000|2021-11-01 02:52:30|9584.8|9574.8|9581.5|9571.5|9584.8|9574.8|9581.5|9571.5|5
1635735160000|2021-11-01 02:52:40|9581.8|9571.8|9582.3|9572.3|9582.3|9572.3|9581.8|9571.8|3
1635735170000|2021-11-01 02:52:50|9581.8|9571.8|9581.4|9571.4|9581.8|9571.8|9580.8|9570.8|4
1635735180000|2021-11-01 02:53:00|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|1
1635735190000|2021-11-01 02:53:10|9582.5|9572.5|9579.3|9569.3|9582.5|9572.5|9579.3|9569.3|3
1635735200000|2021-11-01 02:53:20|9579.5|9569.5|9578.8|9568.8|9580.3|9570.3|9578|9568|11
1635735210000|2021-11-01 02:53:30|9579|9569|9579.3|9569.3|9579.3|9569.3|9579|9569|2
1635735230000|2021-11-01 02:53:50|9579|9569|9578.5|9568.5|9579|9569|9578.5|9568.5|2
1635735240000|2021-11-01 02:54:00|9579.5|9569.5|9579|9569|9579.5|9569.5|9578.9|9568.9|3
1635735250000|2021-11-01 02:54:10|9579.3|9569.3|9580|9570|9580.3|9570.3|9579.3|9569.3|4
1635735260000|2021-11-01 02:54:20|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|1
1635735270000|2021-11-01 02:54:30|9580|9570|9580.3|9570.3|9580.3|9570.3|9580|9570|2
1635735280000|2021-11-01 02:54:40|9580.8|9570.8|9580.5|9570.5|9580.8|9570.8|9580.5|9570.5|2
1635735290000|2021-11-01 02:54:50|9580.3|9570.3|9579.5|9569.5|9580.3|9570.3|9578.8|9568.8|5
1635735310000|2021-11-01 02:55:10|9579|9569|9579|9569|9579.3|9569.3|9579|9569|3
1635735320000|2021-11-01 02:55:20|9578.8|9568.8|9578.5|9568.5|9579|9569|9578.5|9568.5|3
1635735330000|2021-11-01 02:55:30|9579|9569|9579|9569|9579|9569|9578.5|9568.5|3
1635735340000|2021-11-01 02:55:40|9579.5|9569.5|9580|9570|9580|9570|9578.8|9568.8|9
1635735350000|2021-11-01 02:55:50|9579.5|9569.5|9579.5|9569.5|9580|9570|9579|9569|5
1635735360000|2021-11-01 02:56:00|9579|9569|9578.5|9568.5|9580|9570|9578.5|9568.5|6
1635735370000|2021-11-01 02:56:10|9578.8|9568.8|9579.8|9569.8|9579.8|9569.8|9578.8|9568.8|7
1635735390000|2021-11-01 02:56:30|9580|9570|9580|9570|9580.5|9570.5|9580|9570|5
1635735400000|2021-11-01 02:56:40|9579.5|9569.5|9577.8|9567.8|9579.5|9569.5|9577.3|9567.3|7
1635735410000|2021-11-01 02:56:50|9577.3|9567.3|9577.3|9567.3|9577.8|9567.8|9576.8|9566.8|9
1635735420000|2021-11-01 02:57:00|9576.8|9566.8|9572.5|9562.5|9577.3|9567.3|9572.5|9562.5|8
1635735430000|2021-11-01 02:57:10|9572|9562|9572|9562|9572.3|9562.3|9571.3|9561.3|9
1635735440000|2021-11-01 02:57:20|9572.5|9562.5|9572.3|9562.3|9573.5|9563.5|9572.3|9562.3|11
1635735450000|2021-11-01 02:57:30|9572.5|9562.5|9574|9564|9574|9564|9572.5|9562.5|5
1635735460000|2021-11-01 02:57:40|9573.8|9563.8|9574|9564|9574|9564|9573.8|9563.8|6
1635735470000|2021-11-01 02:57:50|9574.5|9564.5|9575.5|9565.5|9575.5|9565.5|9574.5|9564.5|6
1635735480000|2021-11-01 02:58:00|9575.3|9565.3|9573.3|9563.3|9575.3|9565.3|9572.3|9562.3|11
1635735490000|2021-11-01 02:58:10|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|1
1635735500000|2021-11-01 02:58:20|9572.3|9562.3|9570.5|9560.5|9572.3|9562.3|9570.5|9560.5|3
1635735510000|2021-11-01 02:58:30|9570|9560|9572|9562|9572|9562|9570|9560|7
1635735520000|2021-11-01 02:58:40|9572.5|9562.5|9572|9562|9572.5|9562.5|9571.8|9561.8|4
1635735530000|2021-11-01 02:58:50|9571.8|9561.8|9571.5|9561.5|9572|9562|9571.3|9561.3|6
1635735550000|2021-11-01 02:59:10|9572|9562|9574.8|9564.8|9575|9565|9572|9562|8
1635735560000|2021-11-01 02:59:20|9574.3|9564.3|9574.3|9564.3|9574.8|9564.8|9574.3|9564.3|5
1635735570000|2021-11-01 02:59:30|9574|9564|9575|9565|9575|9565|9573|9563|6
1635735580000|2021-11-01 02:59:40|9575.3|9565.3|9576|9566|9577|9567|9575.3|9565.3|7
1635735590000|2021-11-01 02:59:50|9575.8|9565.8|9574.3|9564.3|9575.8|9565.8|9574|9564|4
1635735600000|2021-11-01 03:00:00|9574.8|9564.8|9578.8|9568.8|9578.8|9568.8|9574.8|9564.8|10
1635735610000|2021-11-01 03:00:10|9579|9569|9580.8|9570.8|9581.3|9571.3|9578.3|9568.3|12
1635735620000|2021-11-01 03:00:20|9580.3|9570.3|9582.3|9572.3|9582.3|9572.3|9580.3|9570.3|8
1635735630000|2021-11-01 03:00:30|9581.5|9571.5|9580|9570|9582|9572|9580|9570|4
1635735640000|2021-11-01 03:00:40|9580.5|9570.5|9581|9571|9581|9571|9579.8|9569.8|6
1635735650000|2021-11-01 03:00:50|9580.5|9570.5|9578.3|9568.3|9580.5|9570.5|9577.8|9567.8|8
1635735660000|2021-11-01 03:01:00|9578.5|9568.5|9581.3|9571.3|9581.3|9571.3|9578.3|9568.3|9
1635735670000|2021-11-01 03:01:10|9580.8|9570.8|9579.3|9569.3|9580.8|9570.8|9579|9569|7
1635735680000|2021-11-01 03:01:20|9580|9570|9579.3|9569.3|9580|9570|9579|9569|5
1635735690000|2021-11-01 03:01:30|9579|9569|9579.3|9569.3|9579.3|9569.3|9579|9569|2
1635735700000|2021-11-01 03:01:40|9579|9569|9578.8|9568.8|9579.3|9569.3|9578.3|9568.3|7
1635735710000|2021-11-01 03:01:50|9579.3|9569.3|9578.3|9568.3|9579.5|9569.5|9578.3|9568.3|7
1635735720000|2021-11-01 03:02:00|9577.8|9567.8|9578.3|9568.3|9578.3|9568.3|9577.8|9567.8|2
1635735730000|2021-11-01 03:02:10|9577.8|9567.8|9577|9567|9577.8|9567.8|9576.5|9566.5|4
1635735740000|2021-11-01 03:02:20|9577.5|9567.5|9574|9564|9577.5|9567.5|9573.5|9563.5|8
1635735750000|2021-11-01 03:02:30|9573.5|9563.5|9576.5|9566.5|9576.5|9566.5|9573|9563|14
1635735760000|2021-11-01 03:02:40|9576|9566|9574|9564|9576|9566|9574|9564|10
1635735770000|2021-11-01 03:02:50|9573.5|9563.5|9575.3|9565.3|9575.3|9565.3|9573.5|9563.5|9
1635735780000|2021-11-01 03:03:00|9574.5|9564.5|9575.3|9565.3|9576.3|9566.3|9574|9564|10
1635735790000|2021-11-01 03:03:10|9575.8|9565.8|9572|9562|9576|9566|9572|9562|10
1635735800000|2021-11-01 03:03:20|9572.5|9562.5|9570.5|9560.5|9573.3|9563.3|9570.5|9560.5|6
1635735810000|2021-11-01 03:03:30|9570.8|9560.8|9571.5|9561.5|9571.5|9561.5|9570.8|9560.8|3
1635735820000|2021-11-01 03:03:40|9572|9562|9570.8|9560.8|9572.8|9562.8|9570.8|9560.8|9
1635735830000|2021-11-01 03:03:50|9571.3|9561.3|9571.1|9561.1|9572.3|9562.3|9571.1|9561.1|5
1635735840000|2021-11-01 03:04:00|9571.4|9561.4|9572.5|9562.5|9572.5|9562.5|9571.4|9561.4|4
1635735850000|2021-11-01 03:04:10|9573|9563|9573|9563|9573|9563|9573|9563|1
1635735860000|2021-11-01 03:04:20|9572.8|9562.8|9574.3|9564.3|9574.3|9564.3|9572.8|9562.8|7
1635735870000|2021-11-01 03:04:30|9575.3|9565.3|9576.3|9566.3|9576.3|9566.3|9573.8|9563.8|8
1635735880000|2021-11-01 03:04:40|9576.5|9566.5|9574.3|9564.3|9576.5|9566.5|9574.3|9564.3|7
1635735890000|2021-11-01 03:04:50|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9574.5|9564.5|5
1635735900000|2021-11-01 03:05:00|9574.5|9564.5|9576.5|9566.5|9576.5|9566.5|9574.5|9564.5|6
1635735910000|2021-11-01 03:05:10|9576|9566|9576.5|9566.5|9576.5|9566.5|9576|9566|2
1635735930000|2021-11-01 03:05:30|9576|9566|9576|9566|9576.5|9566.5|9576|9566|3
1635735940000|2021-11-01 03:05:40|9576.5|9566.5|9581|9571|9581.5|9571.5|9576.5|9566.5|11
1635735950000|2021-11-01 03:05:50|9581.5|9571.5|9579.5|9569.5|9581.5|9571.5|9579|9569|8
1635735960000|2021-11-01 03:06:00|9579.8|9569.8|9580.5|9570.5|9580.5|9570.5|9579.8|9569.8|4
1635735970000|2021-11-01 03:06:10|9580|9570|9583|9573|9583|9573|9580|9570|7
1635735980000|2021-11-01 03:06:20|9582.8|9572.8|9579.5|9569.5|9582.8|9572.8|9579.5|9569.5|11
1635735990000|2021-11-01 03:06:30|9579|9569|9579|9569|9579|9569|9577.5|9567.5|10
1635736000000|2021-11-01 03:06:40|9579.5|9569.5|9578.3|9568.3|9579.5|9569.5|9577.8|9567.8|6
1635736010000|2021-11-01 03:06:50|9577.8|9567.8|9577|9567|9577.8|9567.8|9577|9567|2
1635736020000|2021-11-01 03:07:00|9577.5|9567.5|9581.5|9571.5|9582.3|9572.3|9577.5|9567.5|10
1635736030000|2021-11-01 03:07:10|9582|9572|9583.5|9573.5|9584|9574|9582|9572|7
1635736040000|2021-11-01 03:07:20|9583.3|9573.3|9582|9572|9583.3|9573.3|9582|9572|4
1635736050000|2021-11-01 03:07:30|9582.5|9572.5|9583|9573|9583|9573|9582.5|9572.5|2
1635736060000|2021-11-01 03:07:40|9582.5|9572.5|9582.5|9572.5|9583.3|9573.3|9582|9572|5
1635736070000|2021-11-01 03:07:50|9583.3|9573.3|9582|9572|9583.3|9573.3|9581|9571|8
1635736080000|2021-11-01 03:08:00|9582.8|9572.8|9582.5|9572.5|9582.8|9572.8|9582|9572|5
1635736090000|2021-11-01 03:08:10|9582|9572|9581.5|9571.5|9582|9572|9580.5|9570.5|5
1635736100000|2021-11-01 03:08:20|9582|9572|9583.3|9573.3|9583.3|9573.3|9582|9572|5
1635736110000|2021-11-01 03:08:30|9583.5|9573.5|9585.8|9575.8|9585.8|9575.8|9583.5|9573.5|5
1635736120000|2021-11-01 03:08:40|9586|9576|9583.8|9573.8|9587.5|9577.5|9583.8|9573.8|8
1635736130000|2021-11-01 03:08:50|9584.1|9574.1|9583.5|9573.5|9585.1|9575.1|9583.3|9573.3|7
1635736140000|2021-11-01 03:09:00|9584.5|9574.5|9582|9572|9584.8|9574.8|9582|9572|10
1635736150000|2021-11-01 03:09:10|9582.3|9572.3|9582|9572|9582.3|9572.3|9582|9572|2
1635736160000|2021-11-01 03:09:20|9582.5|9572.5|9583|9573|9584|9574|9582.5|9572.5|6
1635736170000|2021-11-01 03:09:30|9584.3|9574.3|9585.3|9575.3|9585.3|9575.3|9583.5|9573.5|6
1635736180000|2021-11-01 03:09:40|9585.5|9575.5|9586|9576|9586|9576|9585|9575|4
1635736190000|2021-11-01 03:09:50|9585.5|9575.5|9584.5|9574.5|9585.5|9575.5|9584.5|9574.5|12
1635736200000|2021-11-01 03:10:00|9584|9574|9580|9570|9584|9574|9580|9570|7
1635736220000|2021-11-01 03:10:20|9579|9569|9579.5|9569.5|9579.5|9569.5|9578.8|9568.8|5
1635736230000|2021-11-01 03:10:30|9579.8|9569.8|9582.5|9572.5|9582.5|9572.5|9579.8|9569.8|5
1635736240000|2021-11-01 03:10:40|9583|9573|9581.8|9571.8|9583|9573|9581.8|9571.8|3
1635736250000|2021-11-01 03:10:50|9582.3|9572.3|9583|9573|9583|9573|9582.3|9572.3|2
1635736260000|2021-11-01 03:11:00|9583.3|9573.3|9587.3|9577.3|9587.3|9577.3|9583.3|9573.3|9
1635736270000|2021-11-01 03:11:10|9588.8|9578.8|9587.3|9577.3|9588.8|9578.8|9587|9577|5
1635736280000|2021-11-01 03:11:20|9587|9577|9586.5|9576.5|9587|9577|9584.5|9574.5|7
1635736290000|2021-11-01 03:11:30|9587|9577|9590.3|9580.3|9590.3|9580.3|9587|9577|6
1635736300000|2021-11-01 03:11:40|9588.8|9578.8|9589.3|9579.3|9589.3|9579.3|9588.8|9578.8|2
1635736310000|2021-11-01 03:11:50|9589.5|9579.5|9591.3|9581.3|9592.3|9582.3|9589.5|9579.5|10
1635736320000|2021-11-01 03:12:00|9591.5|9581.5|9592.3|9582.3|9592.3|9582.3|9591.3|9581.3|7
1635736330000|2021-11-01 03:12:10|9591.8|9581.8|9594.5|9584.5|9594.5|9584.5|9591.3|9581.3|8
1635736340000|2021-11-01 03:12:20|9594.8|9584.8|9597.5|9587.5|9597.5|9587.5|9594.8|9584.8|8
1635736350000|2021-11-01 03:12:30|9597.3|9587.3|9595|9585|9598.3|9588.3|9595|9585|13
1635736360000|2021-11-01 03:12:40|9594.5|9584.5|9596.3|9586.3|9596.3|9586.3|9594.3|9584.3|5
1635736370000|2021-11-01 03:12:50|9595.3|9585.3|9595|9585|9596.3|9586.3|9595|9585|11
1635736380000|2021-11-01 03:13:00|9595.5|9585.5|9593.8|9583.8|9595.5|9585.5|9593.5|9583.5|7
1635736390000|2021-11-01 03:13:10|9594|9584|9595|9585|9595|9585|9594|9584|3
1635736400000|2021-11-01 03:13:20|9595.5|9585.5|9594.3|9584.3|9595.5|9585.5|9593.5|9583.5|4
1635736420000|2021-11-01 03:13:40|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|1
1635736430000|2021-11-01 03:13:50|9594|9584|9593.8|9583.8|9594.3|9584.3|9593.5|9583.5|8
1635736440000|2021-11-01 03:14:00|9594|9584|9594.5|9584.5|9594.5|9584.5|9594|9584|2
1635736450000|2021-11-01 03:14:10|9595|9585|9595|9585|9595|9585|9593.5|9583.5|6
1635736460000|2021-11-01 03:14:20|9595.3|9585.3|9594.8|9584.8|9595.3|9585.3|9594.8|9584.8|3
1635736470000|2021-11-01 03:14:30|9595.3|9585.3|9595|9585|9595.3|9585.3|9594|9584|8
1635736480000|2021-11-01 03:14:40|9595.3|9585.3|9599.3|9589.3|9599.3|9589.3|9595|9585|10
1635736490000|2021-11-01 03:14:50|9599|9589|9597.8|9587.8|9599|9589|9597.5|9587.5|15
1635736500000|2021-11-01 03:15:00|9598.5|9588.5|9598|9588|9599.3|9589.3|9597.8|9587.8|11
1635736510000|2021-11-01 03:15:10|9597.5|9587.5|9595.3|9585.3|9597.5|9587.5|9594.3|9584.3|15
1635736520000|2021-11-01 03:15:20|9595.5|9585.5|9593|9583|9595.5|9585.5|9592.8|9582.8|5
1635736530000|2021-11-01 03:15:30|9594|9584|9594.6|9584.6|9594.6|9584.6|9594|9584|2
1635736540000|2021-11-01 03:15:40|9594.3|9584.3|9594|9584|9594.3|9584.3|9594|9584|2
1635736550000|2021-11-01 03:15:50|9593.8|9583.8|9594.3|9584.3|9594.3|9584.3|9593|9583|6
1635736570000|2021-11-01 03:16:10|9593.8|9583.8|9593.3|9583.3|9594.3|9584.3|9593.3|9583.3|5
1635736580000|2021-11-01 03:16:20|9592.8|9582.8|9591.3|9581.3|9593|9583|9591|9581|9
1635736590000|2021-11-01 03:16:30|9591.5|9581.5|9591.8|9581.8|9592.5|9582.5|9591.3|9581.3|10
1635736600000|2021-11-01 03:16:40|9591.3|9581.3|9592.8|9582.8|9593.3|9583.3|9591.3|9581.3|7
1635736610000|2021-11-01 03:16:50|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9593|9583|5
1635736620000|2021-11-01 03:17:00|9593.5|9583.5|9594.3|9584.3|9594.3|9584.3|9593.5|9583.5|4
1635736630000|2021-11-01 03:17:10|9594.8|9584.8|9594.8|9584.8|9595.3|9585.3|9594.8|9584.8|3
1635736640000|2021-11-01 03:17:20|9594.3|9584.3|9594.8|9584.8|9594.8|9584.8|9594.3|9584.3|3
1635736660000|2021-11-01 03:17:40|9595.5|9585.5|9596|9586|9596|9586|9595.5|9585.5|2
1635736670000|2021-11-01 03:17:50|9595.8|9585.8|9595.3|9585.3|9595.8|9585.8|9595.3|9585.3|2
1635736680000|2021-11-01 03:18:00|9595.8|9585.8|9596.3|9586.3|9596.3|9586.3|9595.8|9585.8|2
1635736700000|2021-11-01 03:18:20|9595.8|9585.8|9597|9587|9597|9587|9595.8|9585.8|5
1635736720000|2021-11-01 03:18:40|9596.8|9586.8|9596|9586|9596.8|9586.8|9596|9586|3
1635736730000|2021-11-01 03:18:50|9596.3|9586.3|9596.5|9586.5|9596.5|9586.5|9596.3|9586.3|2
1635736740000|2021-11-01 03:19:00|9596.3|9586.3|9595.3|9585.3|9596.5|9586.5|9595.3|9585.3|8
1635736790000|2021-11-01 03:19:50|9594.3|9584.3|9592.3|9582.3|9594.3|9584.3|9591.5|9581.5|5
1635736800000|2021-11-01 03:20:00|9592.8|9582.8|9594.3|9584.3|9594.3|9584.3|9592.8|9582.8|4
1635736810000|2021-11-01 03:20:10|9595|9585|9595.5|9585.5|9595.5|9585.5|9595|9585|2
1635736830000|2021-11-01 03:20:30|9595.8|9585.8|9595.5|9585.5|9597.3|9587.3|9595.5|9585.5|5
1635736840000|2021-11-01 03:20:40|9595.3|9585.3|9593.3|9583.3|9595.3|9585.3|9593.3|9583.3|4
1635736850000|2021-11-01 03:20:50|9593.8|9583.8|9594|9584|9594|9584|9593.8|9583.8|2
1635736860000|2021-11-01 03:21:00|9594.3|9584.3|9594.5|9584.5|9594.5|9584.5|9594.3|9584.3|2
1635736880000|2021-11-01 03:21:20|9594.8|9584.8|9595|9585|9595|9585|9594.8|9584.8|2
1635736890000|2021-11-01 03:21:30|9594.5|9584.5|9593.5|9583.5|9594.5|9584.5|9593.5|9583.5|3
1635736900000|2021-11-01 03:21:40|9593.3|9583.3|9593.5|9583.5|9593.8|9583.8|9593.3|9583.3|3
1635736910000|2021-11-01 03:21:50|9593.8|9583.8|9593|9583|9593.8|9583.8|9592.8|9582.8|4
1635736920000|2021-11-01 03:22:00|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1635736930000|2021-11-01 03:22:10|9592.3|9582.3|9588.8|9578.8|9592.3|9582.3|9588.5|9578.5|6
1635736940000|2021-11-01 03:22:20|9589.3|9579.3|9590.8|9580.8|9590.8|9580.8|9589.3|9579.3|4
1635736950000|2021-11-01 03:22:30|9591.5|9581.5|9591.3|9581.3|9591.5|9581.5|9591.3|9581.3|2
1635736960000|2021-11-01 03:22:40|9590|9580|9590.3|9580.3|9590.3|9580.3|9590|9580|2
1635736970000|2021-11-01 03:22:50|9590.5|9580.5|9590.3|9580.3|9590.8|9580.8|9590.3|9580.3|3
1635736980000|2021-11-01 03:23:00|9590|9580|9590.8|9580.8|9590.8|9580.8|9589.3|9579.3|7
1635736990000|2021-11-01 03:23:10|9590.3|9580.3|9589.3|9579.3|9590.3|9580.3|9589.3|9579.3|3
1635737000000|2021-11-01 03:23:20|9589|9579|9588.5|9578.5|9589|9579|9588.5|9578.5|4
1635737010000|2021-11-01 03:23:30|9588.8|9578.8|9589.8|9579.8|9589.8|9579.8|9588.8|9578.8|3
1635737020000|2021-11-01 03:23:40|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|1
1635737030000|2021-11-01 03:23:50|9589.8|9579.8|9590.3|9580.3|9590.3|9580.3|9589.8|9579.8|2
1635737040000|2021-11-01 03:24:00|9589|9579|9590.5|9580.5|9590.5|9580.5|9589|9579|4
1635737060000|2021-11-01 03:24:20|9590.3|9580.3|9589.5|9579.5|9590.3|9580.3|9589.5|9579.5|5
1635737070000|2021-11-01 03:24:30|9589|9579|9589.5|9579.5|9589.5|9579.5|9589|9579|2
1635737090000|2021-11-01 03:24:50|9590|9580|9590|9580|9590|9580|9590|9580|1
1635737100000|2021-11-01 03:25:00|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|1
1635737110000|2021-11-01 03:25:10|9589.8|9579.8|9590|9580|9590|9580|9589.8|9579.8|2
1635737120000|2021-11-01 03:25:20|9589.8|9579.8|9589|9579|9589.8|9579.8|9589|9579|2
1635737130000|2021-11-01 03:25:30|9589.3|9579.3|9589.5|9579.5|9589.5|9579.5|9589.3|9579.3|2
1635737140000|2021-11-01 03:25:40|9589.8|9579.8|9590|9580|9590|9580|9589.8|9579.8|2
1635737150000|2021-11-01 03:25:50|9589.5|9579.5|9589|9579|9589.5|9579.5|9589|9579|2
1635737170000|2021-11-01 03:26:10|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|1
1635737180000|2021-11-01 03:26:20|9588|9578|9588.5|9578.5|9588.5|9578.5|9588|9578|2
1635737190000|2021-11-01 03:26:30|9588|9578|9588.5|9578.5|9589.5|9579.5|9588|9578|8
1635737200000|2021-11-01 03:26:40|9589.5|9579.5|9587.5|9577.5|9590|9580|9587.5|9577.5|9
1635737210000|2021-11-01 03:26:50|9586.5|9576.5|9586.8|9576.8|9586.8|9576.8|9584.8|9574.8|7
1635737220000|2021-11-01 03:27:00|9586.3|9576.3|9577.8|9567.8|9586.3|9576.3|9577.8|9567.8|18
1635737230000|2021-11-01 03:27:10|9577|9567|9579.5|9569.5|9579.5|9569.5|9576.5|9566.5|7
1635737250000|2021-11-01 03:27:30|9579.8|9569.8|9580|9570|9580|9570|9579.5|9569.5|4
1635737260000|2021-11-01 03:27:40|9579.5|9569.5|9580.5|9570.5|9580.8|9570.8|9579.5|9569.5|5
1635737270000|2021-11-01 03:27:50|9580.8|9570.8|9579|9569|9580.8|9570.8|9579|9569|8
1635737280000|2021-11-01 03:28:00|9579.5|9569.5|9582|9572|9582|9572|9579.5|9569.5|5
1635737290000|2021-11-01 03:28:10|9581.5|9571.5|9582|9572|9582|9572|9581.5|9571.5|4
1635737300000|2021-11-01 03:28:20|9581.5|9571.5|9582|9572|9582|9572|9581.5|9571.5|4
1635737310000|2021-11-01 03:28:30|9581.5|9571.5|9579.8|9569.8|9581.5|9571.5|9579.8|9569.8|5
1635737320000|2021-11-01 03:28:40|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9579.8|9569.8|4
1635737330000|2021-11-01 03:28:50|9579.8|9569.8|9579.5|9569.5|9579.8|9569.8|9579.5|9569.5|2
1635737340000|2021-11-01 03:29:00|9579.8|9569.8|9580|9570|9580.5|9570.5|9579.5|9569.5|11
1635737350000|2021-11-01 03:29:10|9580.3|9570.3|9580.8|9570.8|9581|9571|9580.3|9570.3|3
1635737360000|2021-11-01 03:29:20|9581|9571|9580|9570|9581|9571|9578.9|9568.9|8
1635737370000|2021-11-01 03:29:30|9580.3|9570.3|9580.5|9570.5|9580.5|9570.5|9580.3|9570.3|2
1635737380000|2021-11-01 03:29:40|9581.3|9571.3|9580.8|9570.8|9581.3|9571.3|9580.8|9570.8|2
1635737390000|2021-11-01 03:29:50|9581|9571|9581.5|9571.5|9582.3|9572.3|9581|9571|5
1635737400000|2021-11-01 03:30:00|9582|9572|9581|9571|9582|9572|9581|9571|3
1635737410000|2021-11-01 03:30:10|9580.5|9570.5|9580.3|9570.3|9580.5|9570.5|9580.3|9570.3|2
1635737420000|2021-11-01 03:30:20|9580|9570|9580|9570|9580|9570|9580|9570|1
1635737430000|2021-11-01 03:30:30|9580.5|9570.5|9580.3|9570.3|9580.5|9570.5|9580.3|9570.3|2
1635737450000|2021-11-01 03:30:50|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|1
1635737460000|2021-11-01 03:31:00|9580|9570|9580|9570|9580.3|9570.3|9580|9570|3
1635737470000|2021-11-01 03:31:10|9579.5|9569.5|9579.3|9569.3|9579.5|9569.5|9579.3|9569.3|2
1635737490000|2021-11-01 03:31:30|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|9578.5|9568.5|3
1635737500000|2021-11-01 03:31:40|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|1
1635737540000|2021-11-01 03:32:20|9579.8|9569.8|9580|9570|9580|9570|9579.8|9569.8|2
1635737550000|2021-11-01 03:32:30|9580.5|9570.5|9580.8|9570.8|9580.8|9570.8|9580.5|9570.5|2
1635737580000|2021-11-01 03:33:00|9581|9571|9581.8|9571.8|9581.8|9571.8|9581|9571|3
1635737600000|2021-11-01 03:33:20|9582|9572|9582.3|9572.3|9582.3|9572.3|9582|9572|2
1635737620000|2021-11-01 03:33:40|9582.8|9572.8|9583.3|9573.3|9583.3|9573.3|9582.8|9572.8|3
1635737630000|2021-11-01 03:33:50|9583.8|9573.8|9584|9574|9584|9574|9583.8|9573.8|2
1635737650000|2021-11-01 03:34:10|9584.3|9574.3|9583.5|9573.5|9584.3|9574.3|9583.5|9573.5|5
1635737660000|2021-11-01 03:34:20|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|1
1635737670000|2021-11-01 03:34:30|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|1
1635737700000|2021-11-01 03:35:00|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|1
1635737730000|2021-11-01 03:35:30|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1635737770000|2021-11-01 03:36:10|9583.3|9573.3|9585.3|9575.3|9585.3|9575.3|9583.3|9573.3|2
1635737790000|2021-11-01 03:36:30|9584.5|9574.5|9583.3|9573.3|9584.5|9574.5|9583.3|9573.3|2
1635737810000|2021-11-01 03:36:50|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1635737910000|2021-11-01 03:38:30|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|1
1635737920000|2021-11-01 03:38:40|9582.8|9572.8|9583.3|9573.3|9583.3|9573.3|9582.8|9572.8|2
1635737940000|2021-11-01 03:39:00|9583.5|9573.5|9585.3|9575.3|9585.3|9575.3|9583.5|9573.5|2
1635737970000|2021-11-01 03:39:30|9585.5|9575.5|9585.8|9575.8|9585.8|9575.8|9585.5|9575.5|2
1635737990000|2021-11-01 03:39:50|9586|9576|9585.5|9575.5|9586|9576|9585|9575|4
1635738010000|2021-11-01 03:40:10|9585.8|9575.8|9586|9576|9586|9576|9585.8|9575.8|2
1635738020000|2021-11-01 03:40:20|9586.3|9576.3|9586.5|9576.5|9586.5|9576.5|9586.3|9576.3|2
1635738040000|2021-11-01 03:40:40|9587|9577|9586.5|9576.5|9587|9577|9586.5|9576.5|2
1635738050000|2021-11-01 03:40:50|9586.8|9576.8|9587.8|9577.8|9587.8|9577.8|9586.8|9576.8|2
1635738080000|2021-11-01 03:41:20|9587.5|9577.5|9587.3|9577.3|9587.5|9577.5|9587.3|9577.3|2
1635738100000|2021-11-01 03:41:40|9587|9577|9585.3|9575.3|9587|9577|9585.3|9575.3|4
1635738120000|2021-11-01 03:42:00|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|1
1635738130000|2021-11-01 03:42:10|9584|9574|9584.5|9574.5|9584.5|9574.5|9584|9574|3
1635738140000|2021-11-01 03:42:20|9583.8|9573.8|9584.8|9574.8|9584.8|9574.8|9583.8|9573.8|2
1635738170000|2021-11-01 03:42:50|9585.8|9575.8|9586.3|9576.3|9586.3|9576.3|9585.8|9575.8|2
1635738180000|2021-11-01 03:43:00|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|1
1635738200000|2021-11-01 03:43:20|9586|9576|9585|9575|9586|9576|9584.5|9574.5|3
1635738260000|2021-11-01 03:44:20|9585.3|9575.3|9585.5|9575.5|9585.5|9575.5|9585.3|9575.3|2
1635738270000|2021-11-01 03:44:30|9585.8|9575.8|9585.3|9575.3|9586|9576|9585.3|9575.3|4
1635738280000|2021-11-01 03:44:40|9585.5|9575.5|9584|9574|9586|9576|9584|9574|6
1635738290000|2021-11-01 03:44:50|9584.3|9574.3|9584.8|9574.8|9584.8|9574.8|9584.3|9574.3|3
1635738300000|2021-11-01 03:45:00|9585|9575|9585.3|9575.3|9585.3|9575.3|9585|9575|2
1635738310000|2021-11-01 03:45:10|9585.8|9575.8|9586.8|9576.8|9586.8|9576.8|9585.8|9575.8|4
1635738320000|2021-11-01 03:45:20|9586.5|9576.5|9586.8|9576.8|9587|9577|9586.5|9576.5|3
1635738340000|2021-11-01 03:45:40|9587|9577|9588|9578|9588|9578|9587|9577|2
1635738350000|2021-11-01 03:45:50|9587.3|9577.3|9587.8|9577.8|9588|9578|9587.3|9577.3|4
1635738360000|2021-11-01 03:46:00|9588|9578|9588.8|9578.8|9588.8|9578.8|9588|9578|2
1635738370000|2021-11-01 03:46:10|9588.5|9578.5|9588.8|9578.8|9589.3|9579.3|9588.5|9578.5|6
1635738380000|2021-11-01 03:46:20|9589|9579|9589|9579|9589|9579|9589|9579|1
1635738390000|2021-11-01 03:46:30|9588.5|9578.5|9589.8|9579.8|9590.5|9580.5|9588.5|9578.5|5
1635738400000|2021-11-01 03:46:40|9588.8|9578.8|9588.3|9578.3|9588.8|9578.8|9588.3|9578.3|4
1635738410000|2021-11-01 03:46:50|9588.5|9578.5|9589.8|9579.8|9589.8|9579.8|9588.5|9578.5|3
1635738420000|2021-11-01 03:47:00|9589.5|9579.5|9589.8|9579.8|9589.8|9579.8|9588.8|9578.8|4
1635738430000|2021-11-01 03:47:10|9589.5|9579.5|9588.8|9578.8|9589.5|9579.5|9588.8|9578.8|3
1635738440000|2021-11-01 03:47:20|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|1
1635738450000|2021-11-01 03:47:30|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|1
1635738540000|2021-11-01 03:49:00|9589|9579|9589.5|9579.5|9589.5|9579.5|9589|9579|2
1635738550000|2021-11-01 03:49:10|9589.3|9579.3|9588.8|9578.8|9589.3|9579.3|9588.8|9578.8|2
1635738580000|2021-11-01 03:49:40|9588.3|9578.3|9587.8|9577.8|9588.3|9578.3|9587.8|9577.8|2
1635738630000|2021-11-01 03:50:30|9586.3|9576.3|9586.8|9576.8|9586.8|9576.8|9586.3|9576.3|2
1635738660000|2021-11-01 03:51:00|9587.8|9577.8|9587.5|9577.5|9587.8|9577.8|9587.3|9577.3|3
1635738690000|2021-11-01 03:51:30|9588|9578|9587|9577|9588|9578|9587|9577|2
1635738710000|2021-11-01 03:51:50|9588.5|9578.5|9587.8|9577.8|9588.5|9578.5|9587.8|9577.8|2
1635738720000|2021-11-01 03:52:00|9588.9|9578.9|9588.3|9578.3|9588.9|9578.9|9588.3|9578.3|2
1635738730000|2021-11-01 03:52:10|9588.5|9578.5|9590.1|9580.1|9590.1|9580.1|9588|9578|3
1635738750000|2021-11-01 03:52:30|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1635738780000|2021-11-01 03:53:00|9591.3|9581.3|9591|9581|9591.3|9581.3|9591|9581|2
1635738790000|2021-11-01 03:53:10|9589.5|9579.5|9588.5|9578.5|9589.5|9579.5|9588.5|9578.5|3
1635738830000|2021-11-01 03:53:50|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|9587|9577|4
1635738840000|2021-11-01 03:54:00|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|1
1635738860000|2021-11-01 03:54:20|9590.5|9580.5|9588|9578|9590.5|9580.5|9587.8|9577.8|4
1635738890000|2021-11-01 03:54:50|9587.8|9577.8|9588.5|9578.5|9588.5|9578.5|9587.8|9577.8|2
1635738900000|2021-11-01 03:55:00|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|1
1635738980000|2021-11-01 03:56:20|9588.3|9578.3|9588|9578|9588.3|9578.3|9588|9578|2
1635738990000|2021-11-01 03:56:30|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|1
1635739000000|2021-11-01 03:56:40|9588|9578|9586.4|9576.4|9588|9578|9586.4|9576.4|2
1635739010000|2021-11-01 03:56:50|9586.8|9576.8|9587|9577|9587|9577|9586.8|9576.8|2
1635739020000|2021-11-01 03:57:00|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|1
1635739200000|2021-11-01 04:00:00|9586.8|9576.8|9586.5|9576.5|9587.3|9577.3|9586.5|9576.5|4
1635739210000|2021-11-01 04:00:10|9587.3|9577.3|9587.8|9577.8|9587.8|9577.8|9586.8|9576.8|3
1635739260000|2021-11-01 04:01:00|9587.5|9577.5|9585.8|9575.8|9587.5|9577.5|9585.8|9575.8|3
1635739300000|2021-11-01 04:01:40|9586.8|9576.8|9585.8|9575.8|9586.8|9576.8|9585.8|9575.8|2
1635739310000|2021-11-01 04:01:50|9586.3|9576.3|9585|9575|9586.3|9576.3|9585|9575|2
1635739320000|2021-11-01 04:02:00|9585.8|9575.8|9585.8|9575.8|9586.3|9576.3|9584.8|9574.8|15
1635739380000|2021-11-01 04:03:00|9585.3|9575.3|9584.3|9574.3|9585.3|9575.3|9584.3|9574.3|2
1635739410000|2021-11-01 04:03:30|9584.5|9574.5|9583.3|9573.3|9584.5|9574.5|9583|9573|11
1635739420000|2021-11-01 04:03:40|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|1
1635739490000|2021-11-01 04:04:50|9585|9575|9584.5|9574.5|9585|9575|9584.5|9574.5|2
1635739500000|2021-11-01 04:05:00|9584.3|9574.3|9584|9574|9584.3|9574.3|9584|9574|2
1635739510000|2021-11-01 04:05:10|9585.3|9575.3|9584|9574|9585.3|9575.3|9583.8|9573.8|18
1635739540000|2021-11-01 04:05:40|9585|9575|9584.5|9574.5|9585|9575|9584.5|9574.5|2
1635739600000|2021-11-01 04:06:40|9584|9574|9583.3|9573.3|9584|9574|9583.3|9573.3|2
1635739620000|2021-11-01 04:07:00|9582.8|9572.8|9583|9573|9583|9573|9582.8|9572.8|6
1635739660000|2021-11-01 04:07:40|9582.5|9572.5|9582.8|9572.8|9583.8|9573.8|9582.5|9572.5|11
1635739800000|2021-11-01 04:10:00|9583.8|9573.8|9584.3|9574.3|9584.3|9574.3|9583.8|9573.8|2
1635739870000|2021-11-01 04:11:10|9585.3|9575.3|9585|9575|9585.3|9575.3|9584.8|9574.8|3
1635739910000|2021-11-01 04:11:50|9584.8|9574.8|9584.8|9574.8|9584.8|9574.8|9584.8|9574.8|1
1635739930000|2021-11-01 04:12:10|9585|9575|9585.5|9575.5|9585.5|9575.5|9585|9575|2
1635740000000|2021-11-01 04:13:20|9584.8|9574.8|9584.9|9574.9|9585.3|9575.3|9584.3|9574.3|12
1635740010000|2021-11-01 04:13:30|9584.5|9574.5|9584|9574|9584.5|9574.5|9584|9574|2
1635740060000|2021-11-01 04:14:20|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|9584.3|9574.3|8
1635740110000|2021-11-01 04:15:10|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|1
1635740130000|2021-11-01 04:15:30|9584.8|9574.8|9584.8|9574.8|9584.8|9574.8|9584.8|9574.8|1
1635740170000|2021-11-01 04:16:10|9584.3|9574.3|9584.3|9574.3|9584.5|9574.5|9583.3|9573.3|9
1635740200000|2021-11-01 04:16:40|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1635740220000|2021-11-01 04:17:00|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|1
1635740240000|2021-11-01 04:17:20|9582.8|9572.8|9582.3|9572.3|9582.8|9572.8|9582.3|9572.3|2
1635740300000|2021-11-01 04:18:20|9582.8|9572.8|9582|9572|9582.8|9572.8|9582|9572|2
1635740330000|2021-11-01 04:18:50|9581.8|9571.8|9581.5|9571.5|9581.8|9571.8|9581.5|9571.5|2
1635740380000|2021-11-01 04:19:40|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1635740400000|2021-11-01 04:20:00|9581|9571|9577|9567|9581|9571|9577|9567|2
1635740430000|2021-11-01 04:20:30|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|1
1635740440000|2021-11-01 04:20:40|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|1
1635740450000|2021-11-01 04:20:50|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|1
1635740460000|2021-11-01 04:21:00|9577|9567|9577|9567|9577|9567|9577|9567|1
1635740800000|2021-11-01 04:26:40|9577.3|9567.3|9577|9567|9577.3|9567.3|9577|9567|4
1635740840000|2021-11-01 04:27:20|9576.8|9566.8|9576.3|9566.3|9576.8|9566.8|9576.3|9566.3|3
1635740850000|2021-11-01 04:27:30|9577.3|9567.3|9577.5|9567.5|9578|9568|9576.8|9566.8|4
1635740970000|2021-11-01 04:29:30|9577|9567|9577|9567|9577|9567|9577|9567|1
1635741000000|2021-11-01 04:30:00|9577.8|9567.8|9577.3|9567.3|9577.8|9567.8|9577.3|9567.3|2
1635741060000|2021-11-01 04:31:00|9578.3|9568.3|9577.8|9567.8|9578.3|9568.3|9577.8|9567.8|2
1635741190000|2021-11-01 04:33:10|9577.5|9567.5|9578|9568|9578|9568|9577.5|9567.5|7
1635741210000|2021-11-01 04:33:30|9578.5|9568.5|9578.3|9568.3|9578.5|9568.5|9577.5|9567.5|9
1635741220000|2021-11-01 04:33:40|9578|9568|9578.5|9568.5|9578.5|9568.5|9578|9568|2
1635741240000|2021-11-01 04:34:00|9578|9568|9576.5|9566.5|9578.5|9568.5|9576.5|9566.5|6
1635741250000|2021-11-01 04:34:10|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|1
1635741260000|2021-11-01 04:34:20|9576|9566|9576|9566|9576|9566|9576|9566|1
1635741280000|2021-11-01 04:34:40|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|1
1635741290000|2021-11-01 04:34:50|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1635741300000|2021-11-01 04:35:00|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|1
1635741310000|2021-11-01 04:35:10|9575.3|9565.3|9572.8|9562.8|9575.3|9565.3|9572.3|9562.3|4
1635741320000|2021-11-01 04:35:20|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1635741350000|2021-11-01 04:35:50|9574|9564|9573.5|9563.5|9574|9564|9573.5|9563.5|2
1635741360000|2021-11-01 04:36:00|9573|9563|9573.5|9563.5|9573.5|9563.5|9573|9563|2
1635741370000|2021-11-01 04:36:10|9574.3|9564.3|9573.8|9563.8|9574.3|9564.3|9573.8|9563.8|2
1635741380000|2021-11-01 04:36:20|9573.3|9563.3|9572.8|9562.8|9573.3|9563.3|9572.8|9562.8|3
1635741390000|2021-11-01 04:36:30|9573|9563|9572.5|9562.5|9573|9563|9572.5|9562.5|2
1635741400000|2021-11-01 04:36:40|9573.8|9563.8|9573.3|9563.3|9573.8|9563.8|9573.3|9563.3|2
1635741410000|2021-11-01 04:36:50|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|1
1635741420000|2021-11-01 04:37:00|9573|9563|9573.5|9563.5|9573.5|9563.5|9573|9563|2
1635741430000|2021-11-01 04:37:10|9572.5|9562.5|9571|9561|9572.5|9562.5|9571|9561|2
1635741440000|2021-11-01 04:37:20|9571.8|9561.8|9571.5|9561.5|9572.5|9562.5|9571.5|9561.5|4
1635741470000|2021-11-01 04:37:50|9571|9561|9571|9561|9571|9561|9571|9561|1
1635741490000|2021-11-01 04:38:10|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1635741500000|2021-11-01 04:38:20|9571|9561|9571|9561|9571|9561|9571|9561|1
1635741510000|2021-11-01 04:38:30|9571.5|9561.5|9562.8|9552.8|9571.5|9561.5|9562.8|9552.8|5
1635741520000|2021-11-01 04:38:40|9561.8|9551.8|9563.8|9553.8|9563.8|9553.8|9561.8|9551.8|7
1635741540000|2021-11-01 04:39:00|9563.5|9553.5|9563|9553|9563.5|9553.5|9563|9553|2
1635741550000|2021-11-01 04:39:10|9562.3|9552.3|9562.4|9552.4|9562.4|9552.4|9562.3|9552.3|2
1635741570000|2021-11-01 04:39:30|9563|9553|9563|9553|9563|9553|9563|9553|1
1635741580000|2021-11-01 04:39:40|9563.5|9553.5|9565|9555|9565|9555|9563.5|9553.5|5
1635741590000|2021-11-01 04:39:50|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1635741600000|2021-11-01 04:40:00|9566.3|9556.3|9567|9557|9567|9557|9566.3|9556.3|3
1635741610000|2021-11-01 04:40:10|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1635741640000|2021-11-01 04:40:40|9567|9557|9567|9557|9567|9557|9567|9557|1
1635741660000|2021-11-01 04:41:00|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1635741670000|2021-11-01 04:41:10|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566.3|9556.3|2
1635741690000|2021-11-01 04:41:30|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|1
1635741740000|2021-11-01 04:42:20|9565|9555|9564.8|9554.8|9565|9555|9564|9554|6
1635741750000|2021-11-01 04:42:30|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564|9554|3
1635741760000|2021-11-01 04:42:40|9564|9554|9563.5|9553.5|9564.5|9554.5|9563.5|9553.5|6
1635741770000|2021-11-01 04:42:50|9562.8|9552.8|9561.3|9551.3|9562.8|9552.8|9561.3|9551.3|3
1635741780000|2021-11-01 04:43:00|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560|9550|3
1635741800000|2021-11-01 04:43:20|9561|9551|9561|9551|9561|9551|9561|9551|1
1635741820000|2021-11-01 04:43:40|9562|9552|9561.5|9551.5|9562|9552|9561.5|9551.5|2
1635741840000|2021-11-01 04:44:00|9562|9552|9564|9554|9564|9554|9562|9552|5
1635741870000|2021-11-01 04:44:30|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|1
1635741900000|2021-11-01 04:45:00|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1635741950000|2021-11-01 04:45:50|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1635741970000|2021-11-01 04:46:10|9564.3|9554.3|9565.3|9555.3|9565.3|9555.3|9564.3|9554.3|2
1635742020000|2021-11-01 04:47:00|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1635742050000|2021-11-01 04:47:30|9564|9553.8|9564.3|9554.3|9564.3|9554.3|9564|9553.8|3
1635742060000|2021-11-01 04:47:40|9565.8|9555.8|9567.3|9557.3|9567.3|9557.3|9565.8|9555.8|3
1635742070000|2021-11-01 04:47:50|9568|9558|9566.5|9556.5|9568|9558|9566.5|9556.5|4
1635742090000|2021-11-01 04:48:10|9566.3|9556.3|9565.5|9555.5|9566.3|9556.3|9565.5|9555.5|3
1635742100000|2021-11-01 04:48:20|9568.6|9558.6|9569.4|9559.4|9569.4|9559.4|9568.6|9558.6|2
1635742110000|2021-11-01 04:48:30|9570|9560|9570.5|9560.5|9570.5|9560.5|9570|9560|3
1635742130000|2021-11-01 04:48:50|9570.3|9560.3|9571.3|9561.3|9571.3|9561.3|9570.3|9560.3|2
1635742140000|2021-11-01 04:49:00|9572.3|9562.3|9570.3|9560.3|9572.3|9562.3|9570.3|9560.3|3
1635742150000|2021-11-01 04:49:10|9569.5|9559.5|9568.5|9558.5|9569.5|9559.5|9568.5|9558.5|2
1635742170000|2021-11-01 04:49:30|9568|9558|9567.8|9557.8|9568|9558|9567.8|9557.8|2
1635742180000|2021-11-01 04:49:40|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1635742240000|2021-11-01 04:50:40|9567|9557|9566|9556|9567|9557|9566|9556|2
1635742250000|2021-11-01 04:50:50|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|1
1635742260000|2021-11-01 04:51:00|9566|9556|9566|9556|9566|9556|9566|9556|1
1635742270000|2021-11-01 04:51:10|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1635742320000|2021-11-01 04:52:00|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1635742340000|2021-11-01 04:52:20|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|1
1635742350000|2021-11-01 04:52:30|9565|9555|9565|9555|9565|9555|9565|9555|1
1635742360000|2021-11-01 04:52:40|9564.8|9554.8|9565.3|9555.3|9565.3|9555.3|9564.8|9554.8|2
1635742370000|2021-11-01 04:52:50|9565|9555|9564.5|9554.5|9565|9555|9564.5|9554.5|3
1635742420000|2021-11-01 04:53:40|9564.8|9554.8|9565.3|9555.3|9565.3|9555.3|9564.8|9554.8|2
1635742440000|2021-11-01 04:54:00|9565.5|9555.5|9566.5|9556.5|9566.5|9556.5|9565.5|9555.5|2
1635742480000|2021-11-01 04:54:40|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1635742500000|2021-11-01 04:55:00|9566.5|9556.5|9567|9557|9567|9557|9566.5|9556.5|2
1635742560000|2021-11-01 04:56:00|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1635742600000|2021-11-01 04:56:40|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1635742610000|2021-11-01 04:56:50|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|1
1635742640000|2021-11-01 04:57:20|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1635742660000|2021-11-01 04:57:40|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1635742710000|2021-11-01 04:58:30|9567|9557|9566.3|9556.3|9567|9557|9566.3|9556.3|2
1635742800000|2021-11-01 05:00:00|9566|9556|9566.3|9556.3|9566.3|9556.3|9565.3|9555.3|6
1635742810000|2021-11-01 05:00:10|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1635742820000|2021-11-01 05:00:20|9567|9557|9567|9557|9567|9557|9567|9557|1
1635742840000|2021-11-01 05:00:40|9566.5|9556.5|9567|9557|9567|9557|9565.8|9555.8|4
1635742850000|2021-11-01 05:00:50|9566.5|9556.5|9568|9558|9568|9558|9566.5|9556.5|4
1635742860000|2021-11-01 05:01:00|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567|9557|3
1635742880000|2021-11-01 05:01:20|9567|9557|9566.5|9556.5|9567|9557|9566.5|9556.5|2
1635742890000|2021-11-01 05:01:30|9567|9557|9566.5|9556.5|9567|9557|9566.5|9556.5|4
1635742900000|2021-11-01 05:01:40|9566|9556|9566.5|9556.5|9567|9557|9565.3|9555.3|6
1635742910000|2021-11-01 05:01:50|9567|9557|9566.5|9556.5|9567|9557|9566.5|9556.5|2
1635742920000|2021-11-01 05:02:00|9567|9557|9566.5|9556.5|9567|9557|9566.5|9556.5|4
1635742930000|2021-11-01 05:02:10|9567|9557|9567.8|9557.8|9567.8|9557.8|9567|9557|2
1635742950000|2021-11-01 05:02:30|9567|9557|9567.5|9557.5|9568.3|9558.3|9567|9557|4
1635743000000|2021-11-01 05:03:20|9567|9557|9567|9557|9567|9557|9567|9557|1
1635743010000|2021-11-01 05:03:30|9566|9556|9566|9556|9566|9556|9566|9556|1
1635743020000|2021-11-01 05:03:40|9565.3|9555.3|9566.5|9556.5|9567|9557|9565.3|9555.3|5
1635743040000|2021-11-01 05:04:00|9567|9557|9565.5|9555.5|9567|9557|9565.3|9555.3|6
1635743050000|2021-11-01 05:04:10|9566|9556|9565.5|9555.5|9566|9556|9565.5|9555.5|2
1635743060000|2021-11-01 05:04:20|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1635743070000|2021-11-01 05:04:30|9567|9557|9567.5|9557.5|9567.5|9557.5|9567|9557|2
1635743080000|2021-11-01 05:04:40|9567|9557|9567|9557|9567.5|9557.5|9567|9557|3
1635743090000|2021-11-01 05:04:50|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1635743100000|2021-11-01 05:05:00|9568|9558|9568|9558|9568|9558|9568|9558|1
1635743130000|2021-11-01 05:05:30|9567|9557|9567|9557|9567|9557|9567|9557|1
1635743140000|2021-11-01 05:05:40|9566.5|9556.5|9566|9556|9566.5|9556.5|9566|9556|2
1635743150000|2021-11-01 05:05:50|9565.3|9555.3|9564.8|9554.8|9565.3|9555.3|9564.8|9554.8|2
1635743170000|2021-11-01 05:06:10|9565.3|9555.3|9566.5|9556.5|9566.5|9556.5|9565.3|9555.3|3
1635743180000|2021-11-01 05:06:20|9565.8|9555.8|9566.5|9556.5|9566.5|9556.5|9565.8|9555.8|4
1635743190000|2021-11-01 05:06:30|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1635743200000|2021-11-01 05:06:40|9567.5|9557.5|9567.8|9557.8|9567.8|9557.8|9567.5|9557.5|2
1635743210000|2021-11-01 05:06:50|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|1
1635743250000|2021-11-01 05:07:30|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9566.8|9556.8|3
1635743280000|2021-11-01 05:08:00|9567|9557|9567|9557|9567|9557|9567|9557|1
1635743290000|2021-11-01 05:08:10|9567.3|9557.3|9566.5|9556.5|9567.3|9557.3|9566.5|9556.5|2
1635743300000|2021-11-01 05:08:20|9567.3|9557.3|9567|9557|9567.3|9557.3|9567|9557|2
1635743310000|2021-11-01 05:08:30|9567.3|9557.3|9567|9557|9567.3|9557.3|9567|9557|2
1635743330000|2021-11-01 05:08:50|9566.5|9556.5|9567|9557|9567.3|9557.3|9566.5|9556.5|5
1635743340000|2021-11-01 05:09:00|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1635743360000|2021-11-01 05:09:20|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1635743380000|2021-11-01 05:09:40|9567.3|9557.3|9566|9556|9567.3|9557.3|9566|9556|2
1635743390000|2021-11-01 05:09:50|9567.3|9557.3|9568.6|9558.6|9568.6|9558.6|9567.3|9557.3|3
1635743400000|2021-11-01 05:10:00|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1635743420000|2021-11-01 05:10:20|9569.3|9559.3|9569.5|9559.5|9569.5|9559.5|9569.3|9559.3|2
1635743430000|2021-11-01 05:10:30|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1635743440000|2021-11-01 05:10:40|9569|9559|9569|9559|9569|9559|9569|9559|1
1635743480000|2021-11-01 05:11:20|9568|9558|9566.8|9556.8|9568|9558|9566.8|9556.8|2
1635743490000|2021-11-01 05:11:30|9567.3|9557.3|9567.5|9557.5|9567.5|9557.5|9567.3|9557.3|2
1635743500000|2021-11-01 05:11:40|9568|9558|9568|9558|9568|9558|9568|9558|1
1635743510000|2021-11-01 05:11:50|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1635743520000|2021-11-01 05:12:00|9570|9560|9573.3|9563.3|9573.3|9563.3|9570|9560|3
1635743540000|2021-11-01 05:12:20|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.5|9562.5|3
1635743550000|2021-11-01 05:12:30|9573.3|9563.3|9573|9563|9573.3|9563.3|9573|9563|2
1635743580000|2021-11-01 05:13:00|9572.8|9562.8|9571.3|9561.3|9572.8|9562.8|9571.3|9561.3|3
1635743590000|2021-11-01 05:13:10|9571|9561|9572.3|9562.3|9572.3|9562.3|9570.8|9560.8|5
1635743640000|2021-11-01 05:14:00|9572.8|9562.8|9573.3|9563.3|9573.3|9563.3|9572.8|9562.8|2
1635743670000|2021-11-01 05:14:30|9572.8|9562.8|9572.5|9562.5|9572.8|9562.8|9571.5|9561.5|4
1635743690000|2021-11-01 05:14:50|9573|9563|9573.5|9563.5|9573.5|9563.5|9573|9563|2
1635743700000|2021-11-01 05:15:00|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1635743710000|2021-11-01 05:15:10|9574|9564|9573|9563|9574|9564|9573|9563|2
1635743720000|2021-11-01 05:15:20|9572.8|9562.8|9572.5|9562.5|9572.8|9562.8|9572.5|9562.5|2
1635743730000|2021-11-01 05:15:30|9572|9562|9572.5|9562.5|9572.5|9562.5|9572|9562|4
1635743750000|2021-11-01 05:15:50|9572.3|9562.3|9573|9563|9573|9563|9572.3|9562.3|3
1635743760000|2021-11-01 05:16:00|9572.5|9562.5|9572.3|9562.3|9572.5|9562.5|9572.3|9562.3|2
1635743780000|2021-11-01 05:16:20|9572.5|9562.5|9572.3|9562.3|9572.5|9562.5|9572.3|9562.3|2
1635743790000|2021-11-01 05:16:30|9572.5|9562.5|9573.5|9563.5|9573.5|9563.5|9572.5|9562.5|3
1635743800000|2021-11-01 05:16:40|9573.8|9563.8|9573.5|9563.5|9573.8|9563.8|9573.5|9563.5|2
1635743810000|2021-11-01 05:16:50|9573.3|9563.3|9571.8|9561.8|9573.3|9563.3|9571.8|9561.8|3
1635743820000|2021-11-01 05:17:00|9572|9562|9572.8|9562.8|9572.8|9562.8|9572|9562|4
1635743830000|2021-11-01 05:17:10|9573.3|9563.3|9573.5|9563.5|9573.8|9563.8|9573.3|9563.3|3
1635743850000|2021-11-01 05:17:30|9574|9564|9574.8|9564.8|9574.8|9564.8|9574|9564|3
1635743860000|2021-11-01 05:17:40|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|1
1635743870000|2021-11-01 05:17:50|9574|9564|9574|9564|9574|9564|9574|9564|1
1635743880000|2021-11-01 05:18:00|9573.8|9563.8|9573|9563|9573.8|9563.8|9573|9563|3
1635743910000|2021-11-01 05:18:30|9572.8|9562.8|9571|9561|9572.8|9562.8|9571|9561|2
1635743930000|2021-11-01 05:18:50|9570|9560|9570.5|9560.5|9571|9561|9570|9560|4
1635743940000|2021-11-01 05:19:00|9571|9561|9570|9560|9571.3|9561.3|9570|9560|6
1635743950000|2021-11-01 05:19:10|9570.8|9560.8|9570.5|9560.5|9570.8|9560.8|9570.5|9560.5|2
1635743960000|2021-11-01 05:19:20|9570|9560|9571|9561|9571|9561|9570|9560|4
1635743970000|2021-11-01 05:19:30|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1635743980000|2021-11-01 05:19:40|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|1
1635743990000|2021-11-01 05:19:50|9570|9560|9571|9561|9571.3|9561.3|9570|9560|4
1635744000000|2021-11-01 05:20:00|9570.8|9560.8|9570|9560|9570.8|9560.8|9570|9560|3
1635744020000|2021-11-01 05:20:20|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1635744040000|2021-11-01 05:20:40|9571|9561|9571|9561|9571|9561|9571|9561|1
1635744090000|2021-11-01 05:21:30|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1635744120000|2021-11-01 05:22:00|9570.5|9560.5|9570|9560|9570.5|9560.5|9570|9560|2
1635744140000|2021-11-01 05:22:20|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|1
1635744160000|2021-11-01 05:22:40|9570|9560|9570|9560|9570|9560|9570|9560|1
1635744200000|2021-11-01 05:23:20|9569.5|9559.5|9572.8|9562.8|9573|9563|9569.5|9559.5|6
1635744210000|2021-11-01 05:23:30|9572|9562|9572.3|9562.3|9573|9563|9572|9562|3
1635744230000|2021-11-01 05:23:50|9573|9563|9572|9562|9573|9563|9572|9562|2
1635744240000|2021-11-01 05:24:00|9572.3|9562.3|9572|9562|9572.3|9562.3|9572|9562|2
1635744250000|2021-11-01 05:24:10|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|1
1635744270000|2021-11-01 05:24:30|9573|9563|9572.3|9562.3|9573|9563|9572|9562|3
1635744280000|2021-11-01 05:24:40|9573|9563|9573.3|9563.3|9573.3|9563.3|9572.8|9562.8|3
1635744300000|2021-11-01 05:25:00|9574.3|9564.3|9573.8|9563.8|9575|9565|9573.8|9563.8|4
1635744320000|2021-11-01 05:25:20|9573.3|9563.3|9574.8|9564.8|9574.8|9564.8|9573.3|9563.3|6
1635744330000|2021-11-01 05:25:30|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1635744340000|2021-11-01 05:25:40|9574.8|9564.8|9575.3|9565.3|9576|9566|9574.8|9564.8|4
1635744350000|2021-11-01 05:25:50|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|9576|9566|3
1635744400000|2021-11-01 05:26:40|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|1
1635744410000|2021-11-01 05:26:50|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|1
1635744420000|2021-11-01 05:27:00|9575.8|9565.8|9575.5|9565.5|9575.8|9565.8|9575.5|9565.5|2
1635744430000|2021-11-01 05:27:10|9574.8|9564.8|9575.5|9565.5|9575.5|9565.5|9574.8|9564.8|2
1635744460000|2021-11-01 05:27:40|9575|9565|9575.5|9565.5|9575.5|9565.5|9575|9565|2
1635744480000|2021-11-01 05:28:00|9575|9565|9574.3|9564.3|9575|9565|9574.3|9564.3|2
1635744490000|2021-11-01 05:28:10|9574|9564|9573.8|9563.8|9574|9564|9573.8|9563.8|2
1635744500000|2021-11-01 05:28:20|9573.3|9563.3|9572|9562|9573.3|9563.3|9572|9562|2
1635744520000|2021-11-01 05:28:40|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1635744540000|2021-11-01 05:29:00|9572|9562|9575.9|9565.9|9575.9|9565.9|9572|9562|4
1635744550000|2021-11-01 05:29:10|9575.6|9565.6|9576.4|9566.4|9576.5|9566.5|9575.6|9565.6|5
1635744560000|2021-11-01 05:29:20|9576.5|9566.5|9576.8|9566.8|9576.9|9566.9|9576.5|9566.5|4
1635744570000|2021-11-01 05:29:30|9576.5|9566.5|9576.8|9566.8|9576.8|9566.8|9576.5|9566.5|2
1635744590000|2021-11-01 05:29:50|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|1
1635744600000|2021-11-01 05:30:00|9576.3|9566.3|9582.8|9572.8|9589.8|9579.8|9576|9566|20
1635744610000|2021-11-01 05:30:10|9583|9573|9588.5|9578.5|9589.3|9579.3|9583|9573|19
1635744620000|2021-11-01 05:30:20|9588.3|9578.3|9586.5|9576.5|9588.5|9578.5|9584|9574|17
1635744630000|2021-11-01 05:30:30|9586|9576|9590|9580|9590.5|9580.5|9585.5|9575.5|17
1635744640000|2021-11-01 05:30:40|9590.5|9580.5|9584.3|9574.3|9591.5|9581.5|9584.3|9574.3|26
1635744650000|2021-11-01 05:30:50|9584.8|9574.8|9588|9578|9588.5|9578.5|9584.5|9574.5|16
1635744660000|2021-11-01 05:31:00|9587.8|9577.8|9580.5|9570.5|9587.8|9577.8|9580.5|9570.5|14
1635744670000|2021-11-01 05:31:10|9579.3|9569.3|9582.5|9572.5|9582.5|9572.5|9577|9567|13
1635744680000|2021-11-01 05:31:20|9582|9572|9579.8|9569.8|9582|9572|9577.5|9567.5|13
1635744690000|2021-11-01 05:31:30|9580|9570|9580|9570|9580.5|9570.5|9578.5|9568.5|10
1635744700000|2021-11-01 05:31:40|9580.5|9570.5|9578.3|9568.3|9580.5|9570.5|9577.3|9567.3|9
1635744710000|2021-11-01 05:31:50|9578.5|9568.5|9578.8|9568.8|9578.8|9568.8|9577.5|9567.5|5
1635744720000|2021-11-01 05:32:00|9579.5|9569.5|9571.5|9561.5|9579.5|9569.5|9571.5|9561.5|11
1635744730000|2021-11-01 05:32:10|9570.8|9560.8|9570.5|9560.5|9572|9562|9568.5|9558.5|22
1635744740000|2021-11-01 05:32:20|9569.5|9559.5|9567.5|9557.5|9571.5|9561.5|9567.5|9557.5|14
1635744750000|2021-11-01 05:32:30|9568.5|9558.5|9570.5|9560.5|9570.5|9560.5|9568.5|9558.5|8
1635744760000|2021-11-01 05:32:40|9570|9560|9571.8|9561.8|9571.8|9561.8|9569.5|9559.5|6
1635744770000|2021-11-01 05:32:50|9571.3|9561.3|9571.5|9561.5|9571.5|9561.5|9570|9560|4
1635744780000|2021-11-01 05:33:00|9571|9561|9570|9560|9571|9561|9569|9559|10
1635744790000|2021-11-01 05:33:10|9570.3|9560.3|9570|9560|9570.5|9560.5|9570|9560|3
1635744800000|2021-11-01 05:33:20|9569.8|9559.8|9572.5|9562.5|9572.5|9562.5|9569.8|9559.8|5
1635744810000|2021-11-01 05:33:30|9572|9562|9575.5|9565.5|9576.3|9566.3|9572|9562|10
1635744820000|2021-11-01 05:33:40|9574|9564|9571.3|9561.3|9575.3|9565.3|9571.3|9561.3|10
1635744830000|2021-11-01 05:33:50|9571.5|9561.5|9571|9561|9571.5|9561.5|9569.9|9559.9|7
1635744840000|2021-11-01 05:34:00|9571.5|9561.5|9573.5|9563.5|9573.5|9563.5|9571.5|9561.5|4
1635744850000|2021-11-01 05:34:10|9573.8|9563.8|9574|9564|9574|9564|9573.5|9563.5|4
1635744860000|2021-11-01 05:34:20|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1635744870000|2021-11-01 05:34:30|9574|9564|9573.1|9563.1|9576|9566|9573.1|9563.1|7
1635744880000|2021-11-01 05:34:40|9573.3|9563.3|9573.5|9563.5|9573.5|9563.5|9573.3|9563.3|2
1635744890000|2021-11-01 05:34:50|9574.3|9564.3|9574.5|9564.5|9574.5|9564.5|9573.5|9563.5|6
1635744900000|2021-11-01 05:35:00|9575|9565|9576.3|9566.3|9577.5|9567.5|9575|9565|5
1635744910000|2021-11-01 05:35:10|9576.5|9566.5|9577.8|9567.8|9577.8|9567.8|9576.5|9566.5|8
1635744920000|2021-11-01 05:35:20|9579|9569|9578.5|9568.5|9579.5|9569.5|9578.5|9568.5|4
1635744930000|2021-11-01 05:35:30|9579|9569|9579.5|9569.5|9579.5|9569.5|9578.5|9568.5|6
1635744940000|2021-11-01 05:35:40|9579|9569|9578.5|9568.5|9579|9569|9578.5|9568.5|2
1635744950000|2021-11-01 05:35:50|9579|9569|9579|9569|9580.5|9570.5|9578.8|9568.8|10
1635744960000|2021-11-01 05:36:00|9579.5|9569.5|9581.3|9571.3|9581.3|9571.3|9579.5|9569.5|7
1635744970000|2021-11-01 05:36:10|9581.5|9571.5|9580|9570|9581.8|9571.8|9580|9570|8
1635744980000|2021-11-01 05:36:20|9579.8|9569.8|9580|9570|9580|9570|9577.5|9567.5|13
1635744990000|2021-11-01 05:36:30|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|1
1635745000000|2021-11-01 05:36:40|9580.3|9570.3|9583.8|9573.8|9584|9574|9580.3|9570.3|11
1635745010000|2021-11-01 05:36:50|9583.3|9573.3|9584|9574|9585|9575|9583.3|9573.3|8
1635745020000|2021-11-01 05:37:00|9583.8|9573.8|9584.3|9574.3|9584.3|9574.3|9583.8|9573.8|2
1635745030000|2021-11-01 05:37:10|9583.8|9573.8|9584.5|9574.5|9584.5|9574.5|9583|9573|9
1635745040000|2021-11-01 05:37:20|9584.3|9574.3|9584.5|9574.5|9585|9575|9584|9574|6
1635745050000|2021-11-01 05:37:30|9585.5|9575.5|9583.5|9573.5|9585.5|9575.5|9583.5|9573.5|5
1635745060000|2021-11-01 05:37:40|9584|9574|9585.5|9575.5|9585.5|9575.5|9584|9574|6
1635745070000|2021-11-01 05:37:50|9585|9575|9583.5|9573.5|9585|9575|9583.5|9573.5|3
1635745080000|2021-11-01 05:38:00|9583|9573|9582.8|9572.8|9583.3|9573.3|9582.3|9572.3|13
1635745090000|2021-11-01 05:38:10|9583|9573|9585.5|9575.5|9586.3|9576.3|9583|9573|10
1635745100000|2021-11-01 05:38:20|9586.3|9576.3|9586.8|9576.8|9586.8|9576.8|9586.3|9576.3|5
1635745110000|2021-11-01 05:38:30|9586.3|9576.3|9585.3|9575.3|9586.3|9576.3|9585.3|9575.3|6
1635745120000|2021-11-01 05:38:40|9586.1|9576.1|9585.6|9575.6|9586.1|9576.1|9585.6|9575.6|2
1635745130000|2021-11-01 05:38:50|9586|9576|9586|9576|9586|9576|9585.8|9575.8|3
1635745140000|2021-11-01 05:39:00|9587|9577|9589|9579|9589|9579|9584.5|9574.5|11
1635745170000|2021-11-01 05:39:30|9589.5|9579.5|9591.5|9581.5|9591.5|9581.5|9589.5|9579.5|2
1635745180000|2021-11-01 05:39:40|9590.5|9580.5|9592|9582|9592|9582|9588.5|9578.5|6
1635745190000|2021-11-01 05:39:50|9591|9581|9591.5|9581.5|9592.8|9582.8|9589.1|9579.1|9
1635745210000|2021-11-01 05:40:10|9592|9582|9593.3|9583.3|9593.3|9583.3|9592|9582|5
1635745230000|2021-11-01 05:40:30|9595|9585|9593.5|9583.5|9595|9585|9593.5|9583.5|2
1635745270000|2021-11-01 05:41:10|9593.8|9583.8|9598.3|9588.3|9598.3|9588.3|9593.8|9583.8|13
1635745280000|2021-11-01 05:41:20|9598.5|9588.5|9597.8|9587.8|9598.5|9588.5|9597.5|9587.5|4
1635745290000|2021-11-01 05:41:30|9597.5|9587.5|9595|9585|9597.5|9587.5|9594.8|9584.8|7
1635745300000|2021-11-01 05:41:40|9596.8|9586.8|9593.8|9583.8|9596.8|9586.8|9593.8|9583.8|10
1635745310000|2021-11-01 05:41:50|9593.3|9583.3|9592.8|9582.8|9594|9584|9592.8|9582.8|5
1635745320000|2021-11-01 05:42:00|9592.3|9582.3|9590.8|9580.8|9593|9583|9590.8|9580.8|6
1635745330000|2021-11-01 05:42:10|9591|9581|9592.5|9582.5|9592.5|9582.5|9591|9581|5
1635745340000|2021-11-01 05:42:20|9592.8|9582.8|9593.5|9583.5|9593.5|9583.5|9592.8|9582.8|4
1635745350000|2021-11-01 05:42:30|9594|9584|9593.8|9583.8|9594.3|9584.3|9593.8|9583.8|3
1635745360000|2021-11-01 05:42:40|9593.5|9583.5|9595.3|9585.3|9595.3|9585.3|9593.5|9583.5|4
1635745370000|2021-11-01 05:42:50|9595.8|9585.8|9596.8|9586.8|9597|9587|9595.8|9585.8|5
1635745380000|2021-11-01 05:43:00|9597|9587|9594.3|9584.3|9597|9587|9594.3|9584.3|10
1635745390000|2021-11-01 05:43:10|9593.8|9583.8|9594.5|9584.5|9594.5|9584.5|9592|9582|7
1635745400000|2021-11-01 05:43:20|9595|9585|9596.5|9586.5|9596.5|9586.5|9595|9585|3
1635745410000|2021-11-01 05:43:30|9596|9586|9593.5|9583.5|9596|9586|9593|9583|6
1635745420000|2021-11-01 05:43:40|9593|9583|9594.8|9584.8|9594.8|9584.8|9593|9583|3
1635745430000|2021-11-01 05:43:50|9594|9584|9592.8|9582.8|9594|9584|9592|9582|6
1635745440000|2021-11-01 05:44:00|9592.3|9582.3|9592.5|9582.5|9592.5|9582.5|9591.5|9581.5|4
1635745450000|2021-11-01 05:44:10|9592|9582|9592.5|9582.5|9592.5|9582.5|9592|9582|2
1635745460000|2021-11-01 05:44:20|9592|9582|9591.5|9581.5|9592.5|9582.5|9591.5|9581.5|4
1635745470000|2021-11-01 05:44:30|9592|9582|9591.5|9581.5|9592|9582|9591.5|9581.5|4
1635745480000|2021-11-01 05:44:40|9591|9581|9590.5|9580.5|9591|9581|9590.3|9580.3|3
1635745490000|2021-11-01 05:44:50|9591|9581|9592.3|9582.3|9592.3|9582.3|9591|9581|8
1635745500000|2021-11-01 05:45:00|9591.8|9581.8|9592.3|9582.3|9592.3|9582.3|9590.8|9580.8|6
1635745510000|2021-11-01 05:45:10|9591.8|9581.8|9591.3|9581.3|9591.8|9581.8|9591.3|9581.3|2
1635745530000|2021-11-01 05:45:30|9590.8|9580.8|9587|9577|9591.3|9581.3|9586.3|9576.3|12
1635745540000|2021-11-01 05:45:40|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|9586|9576|9
1635745550000|2021-11-01 05:45:50|9587|9577|9587|9577|9587.8|9577.8|9587|9577|4
1635745560000|2021-11-01 05:46:00|9586.5|9576.5|9587.3|9577.3|9587.5|9577.5|9586|9576|6
1635745570000|2021-11-01 05:46:10|9587|9577|9588.3|9578.3|9589.3|9579.3|9587|9577|8
1635745580000|2021-11-01 05:46:20|9587.8|9577.8|9587.5|9577.5|9587.8|9577.8|9587.5|9577.5|4
1635745590000|2021-11-01 05:46:30|9587.8|9577.8|9587.3|9577.3|9588.5|9578.5|9585.5|9575.5|9
1635745600000|2021-11-01 05:46:40|9586.8|9576.8|9586.8|9576.8|9587.3|9577.3|9586.8|9576.8|3
1635745610000|2021-11-01 05:46:50|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|1
1635745620000|2021-11-01 05:47:00|9586.8|9576.8|9584.5|9574.5|9587.3|9577.3|9583.8|9573.8|9
1635745630000|2021-11-01 05:47:10|9584.3|9574.3|9581|9571|9584.3|9574.3|9581|9571|4
1635745640000|2021-11-01 05:47:20|9580.8|9570.8|9581.5|9571.5|9582|9572|9580.8|9570.8|4
1635745650000|2021-11-01 05:47:30|9580.8|9570.8|9581|9571|9581|9571|9580.5|9570.5|4
1635745660000|2021-11-01 05:47:40|9580.5|9570.5|9581|9571|9581|9571|9580.5|9570.5|2
1635745670000|2021-11-01 05:47:50|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|1
1635745680000|2021-11-01 05:48:00|9580.8|9570.8|9577.5|9567.5|9580.8|9570.8|9577.5|9567.5|7
1635745690000|2021-11-01 05:48:10|9575|9565|9573.5|9563.5|9576|9566|9573.5|9563.5|9
1635745700000|2021-11-01 05:48:20|9573|9563|9570.5|9560.5|9573|9563|9570.5|9560.5|6
1635745710000|2021-11-01 05:48:30|9571|9561|9571.5|9561.5|9571.8|9561.8|9570.5|9560.5|13
1635745720000|2021-11-01 05:48:40|9571.3|9561.3|9572|9562|9572.8|9562.8|9568.3|9558.3|13
1635745730000|2021-11-01 05:48:50|9571.8|9561.8|9569.3|9559.3|9571.8|9561.8|9567.5|9557.5|14
1635745740000|2021-11-01 05:49:00|9568.8|9558.8|9572.3|9562.3|9573|9563|9568.3|9558.3|14
1635745750000|2021-11-01 05:49:10|9572|9562|9569|9559|9572.3|9562.3|9568.8|9558.8|7
1635745760000|2021-11-01 05:49:20|9568.5|9558.5|9568.8|9558.8|9569.3|9559.3|9568.3|9558.3|5
1635745770000|2021-11-01 05:49:30|9568.5|9558.5|9566.3|9556.3|9568.5|9558.5|9564.5|9554.5|12
1635745780000|2021-11-01 05:49:40|9565|9555|9561.3|9551.3|9565|9555|9560.3|9550.3|17
1635745790000|2021-11-01 05:49:50|9560|9550|9562.8|9552.8|9563.3|9553.3|9559.5|9549.5|16
1635745800000|2021-11-01 05:50:00|9562.5|9552.5|9557.5|9547.5|9562.5|9552.5|9556.8|9546.8|16
1635745810000|2021-11-01 05:50:10|9557.8|9547.8|9558.3|9548.3|9558.3|9548.3|9557.8|9547.8|3
1635745820000|2021-11-01 05:50:20|9558.5|9548.5|9561.3|9551.3|9561.8|9551.8|9558.5|9548.5|13
1635745830000|2021-11-01 05:50:30|9560.8|9550.8|9559.3|9549.3|9560.8|9550.8|9558.3|9548.3|15
1635745840000|2021-11-01 05:50:40|9559|9549|9557.5|9547.5|9559.8|9549.8|9557.5|9547.5|11
1635745850000|2021-11-01 05:50:50|9556.8|9546.8|9558.3|9548.3|9558.8|9548.8|9556|9546|10
1635745860000|2021-11-01 05:51:00|9559.3|9549.3|9558.5|9548.5|9559.3|9549.3|9558.5|9548.5|2
1635745870000|2021-11-01 05:51:10|9558.8|9548.8|9563.3|9553.3|9563.3|9553.3|9558.8|9548.8|7
1635745880000|2021-11-01 05:51:20|9563.5|9553.5|9564.5|9554.5|9564.5|9554.5|9563.5|9553.5|7
1635745890000|2021-11-01 05:51:30|9565.3|9555.3|9564.5|9554.5|9565.3|9555.3|9563.5|9553.5|9
1635745900000|2021-11-01 05:51:40|9564|9554|9563.8|9553.8|9564.5|9554.5|9563.8|9553.8|4
1635745910000|2021-11-01 05:51:50|9564.5|9554.5|9564|9554|9565.5|9555.5|9564|9554|4
1635745920000|2021-11-01 05:52:00|9564.8|9554.8|9565.3|9555.3|9566.8|9556.8|9564.8|9554.8|13
1635745930000|2021-11-01 05:52:10|9565.5|9555.5|9561|9551|9565.5|9555.5|9558|9548|8
1635745940000|2021-11-01 05:52:20|9560.5|9550.5|9561.8|9551.8|9561.8|9551.8|9559.3|9549.3|13
1635745950000|2021-11-01 05:52:30|9562|9552|9562.3|9552.3|9562.5|9552.5|9562|9552|6
1635745960000|2021-11-01 05:52:40|9561.8|9551.8|9564|9554|9565.3|9555.3|9561.8|9551.8|12
1635745970000|2021-11-01 05:52:50|9564.8|9554.8|9566.5|9556.5|9566.5|9556.5|9564.8|9554.8|5
1635745980000|2021-11-01 05:53:00|9567|9557|9568|9558|9568.5|9558.5|9567|9557|7
1635745990000|2021-11-01 05:53:10|9568.5|9558.5|9566.5|9556.5|9568.5|9558.5|9566.5|9556.5|5
1635746000000|2021-11-01 05:53:20|9566.3|9556.3|9565.5|9555.5|9566.3|9556.3|9565.5|9555.5|2
1635746010000|2021-11-01 05:53:30|9566|9556|9565.5|9555.5|9566|9556|9565.5|9555.5|8
1635746020000|2021-11-01 05:53:40|9566|9556|9565.5|9555.5|9566|9556|9565.5|9555.5|2
1635746040000|2021-11-01 05:54:00|9566|9556|9561.5|9551.5|9566|9556|9561.3|9551.3|10
1635746050000|2021-11-01 05:54:10|9561.8|9551.8|9562|9552|9562|9552|9561.8|9551.8|2
1635746060000|2021-11-01 05:54:20|9562.3|9552.3|9566|9556|9566|9556|9562.3|9552.3|8
1635746070000|2021-11-01 05:54:30|9566.5|9556.5|9568.3|9558.3|9568.3|9558.3|9566.5|9556.5|3
1635746080000|2021-11-01 05:54:40|9568|9558|9567.3|9557.3|9568|9558|9567.3|9557.3|3
1635746090000|2021-11-01 05:54:50|9567.5|9557.5|9566.9|9556.9|9568.3|9558.3|9566.9|9556.9|4
1635746100000|2021-11-01 05:55:00|9566.5|9556.5|9568.8|9558.8|9568.8|9558.8|9565.5|9555.5|9
1635746110000|2021-11-01 05:55:10|9569.3|9559.3|9573|9563|9573|9563|9569.3|9559.3|9
1635746120000|2021-11-01 05:55:20|9573.5|9563.5|9574.5|9564.5|9575|9565|9573.5|9563.5|11
1635746130000|2021-11-01 05:55:30|9575|9565|9571|9561|9575.5|9565.5|9570.5|9560.5|9
1635746150000|2021-11-01 05:55:50|9570.8|9560.8|9570|9560|9570.8|9560.8|9570|9560|2
1635746160000|2021-11-01 05:56:00|9569|9559|9566.8|9556.8|9569|9559|9566.8|9556.8|4
1635746170000|2021-11-01 05:56:10|9567|9557|9568.3|9558.3|9568.8|9558.8|9566.8|9556.8|12
1635746180000|2021-11-01 05:56:20|9567|9557|9567|9557|9567|9557|9567|9557|1
1635746190000|2021-11-01 05:56:30|9567.3|9557.3|9565.8|9555.8|9569.3|9559.3|9565.3|9555.3|7
1635746200000|2021-11-01 05:56:40|9565.3|9555.3|9565.5|9555.5|9565.5|9555.5|9564.5|9554.5|7
1635746210000|2021-11-01 05:56:50|9565|9555|9565|9555|9565|9555|9564.5|9554.5|3
1635746220000|2021-11-01 05:57:00|9564.5|9554.5|9561.3|9551.3|9564.5|9554.5|9560.8|9550.8|11
1635746230000|2021-11-01 05:57:10|9561|9551|9563.3|9553.3|9563.8|9553.8|9561|9551|9
1635746240000|2021-11-01 05:57:20|9563.8|9553.8|9568.8|9558.8|9568.8|9558.8|9563.5|9553.5|10
1635746250000|2021-11-01 05:57:30|9568.5|9558.5|9567.8|9557.8|9569|9559|9567.8|9557.8|8
1635746260000|2021-11-01 05:57:40|9568.3|9558.3|9565.8|9555.8|9568.8|9558.8|9565.8|9555.8|10
1635746270000|2021-11-01 05:57:50|9565.3|9555.3|9566|9556|9566.3|9556.3|9565.3|9555.3|6
1635746280000|2021-11-01 05:58:00|9566.5|9556.5|9566|9556|9567|9557|9566|9556|4
1635746290000|2021-11-01 05:58:10|9566.3|9556.3|9565.5|9555.5|9566.3|9556.3|9565.5|9555.5|7
1635746300000|2021-11-01 05:58:20|9565|9555|9565|9555|9565|9555|9565|9555|1
1635746310000|2021-11-01 05:58:30|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|1
1635746330000|2021-11-01 05:58:50|9565.5|9555.5|9565.5|9555.5|9565.8|9555.8|9565.5|9555.5|3
1635746340000|2021-11-01 05:59:00|9566|9556|9567.5|9557.5|9567.5|9557.5|9566|9556|4
1635746350000|2021-11-01 05:59:10|9567.8|9557.8|9569.5|9559.5|9569.5|9559.5|9567.8|9557.8|5
1635746360000|2021-11-01 05:59:20|9569.8|9559.8|9570|9560|9570.3|9560.3|9569.8|9559.8|3
1635746370000|2021-11-01 05:59:30|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|9569.8|9559.8|3
1635746380000|2021-11-01 05:59:40|9569.8|9559.8|9571.3|9561.3|9571.5|9561.5|9569.8|9559.8|6
1635746390000|2021-11-01 05:59:50|9571|9561|9569.5|9559.5|9571|9561|9569|9559|4
1635746400000|2021-11-01 06:00:00|9569|9559|9568.5|9558.5|9569|9559|9568|9558|8
1635746410000|2021-11-01 06:00:10|9568|9558|9566.8|9556.8|9568.5|9558.5|9566.8|9556.8|8
1635746420000|2021-11-01 06:00:20|9567.3|9557.3|9567|9557|9568|9558|9567|9557|6
1635746430000|2021-11-01 06:00:30|9566.5|9556.5|9561.5|9551.5|9566.5|9556.5|9561.5|9551.5|14
1635746440000|2021-11-01 06:00:40|9562|9552|9560|9550|9562|9552|9560|9550|8
1635746450000|2021-11-01 06:00:50|9559.8|9549.8|9562|9552|9562|9552|9559.5|9549.5|7
1635746460000|2021-11-01 06:01:00|9561.8|9551.8|9562.5|9552.5|9562.5|9552.5|9561.3|9551.3|5
1635746470000|2021-11-01 06:01:10|9562|9552|9561.8|9551.8|9562.3|9552.3|9561.3|9551.3|7
1635746480000|2021-11-01 06:01:20|9562.3|9552.3|9560.8|9550.8|9562.3|9552.3|9560.8|9550.8|4
1635746490000|2021-11-01 06:01:30|9561.3|9551.3|9561.8|9551.8|9562|9552|9560.8|9550.8|7
1635746500000|2021-11-01 06:01:40|9562|9552|9562.5|9552.5|9562.5|9552.5|9561.5|9551.5|13
1635746510000|2021-11-01 06:01:50|9562.3|9552.3|9564.3|9554.3|9564.3|9554.3|9562.3|9552.3|8
1635746520000|2021-11-01 06:02:00|9563.8|9553.8|9568.5|9558.5|9568.5|9558.5|9563.3|9553.3|11
1635746530000|2021-11-01 06:02:10|9568.8|9558.8|9565.3|9555.3|9569.5|9559.5|9565.3|9555.3|7
1635746540000|2021-11-01 06:02:20|9565.5|9555.5|9564.8|9554.8|9566|9556|9564.8|9554.8|6
1635746550000|2021-11-01 06:02:30|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|1
1635746560000|2021-11-01 06:02:40|9563.8|9553.8|9566.8|9556.8|9566.8|9556.8|9563.8|9553.8|13
1635746570000|2021-11-01 06:02:50|9566.3|9556.3|9566.3|9556.3|9566.8|9556.8|9565|9555|7
1635746580000|2021-11-01 06:03:00|9566.5|9556.5|9567.8|9557.8|9568.3|9558.3|9566.5|9556.5|7
1635746600000|2021-11-01 06:03:20|9569|9559|9568.3|9558.3|9569|9559|9567.5|9557.5|4
1635746610000|2021-11-01 06:03:30|9568|9558|9566.3|9556.3|9568.3|9558.3|9566.3|9556.3|8
1635746620000|2021-11-01 06:03:40|9566.8|9556.8|9568|9558|9568.8|9558.8|9566.8|9556.8|6
1635746630000|2021-11-01 06:03:50|9568.3|9558.3|9569|9559|9569|9559|9568.3|9558.3|3
1635746640000|2021-11-01 06:04:00|9568.5|9558.5|9568.8|9558.8|9569|9559|9568.3|9558.3|4
1635746650000|2021-11-01 06:04:10|9569.3|9559.3|9565.3|9555.3|9569.3|9559.3|9565.3|9555.3|5
1635746660000|2021-11-01 06:04:20|9564.8|9554.8|9564.3|9554.3|9565|9555|9564.3|9554.3|6
1635746670000|2021-11-01 06:04:30|9563.8|9553.8|9564.3|9554.3|9567|9557|9563.8|9553.8|12
1635746680000|2021-11-01 06:04:40|9563.3|9553.3|9563.5|9553.5|9564.3|9554.3|9562.8|9552.8|9
1635746690000|2021-11-01 06:04:50|9563.8|9553.8|9564.5|9554.5|9564.5|9554.5|9563.8|9553.8|2
1635746700000|2021-11-01 06:05:00|9563.8|9553.8|9565.8|9555.8|9565.8|9555.8|9563.3|9553.3|5
1635746710000|2021-11-01 06:05:10|9566|9556|9566.3|9556.3|9566.8|9556.8|9565.8|9555.8|7
1635746720000|2021-11-01 06:05:20|9566|9556|9563.8|9553.8|9566|9556|9563.3|9553.3|9
1635746730000|2021-11-01 06:05:30|9562.5|9552.5|9564.5|9554.5|9564.8|9554.8|9562.5|9552.5|10
1635746740000|2021-11-01 06:05:40|9564.3|9554.3|9561|9551|9564.3|9554.3|9561|9551|4
1635746750000|2021-11-01 06:05:50|9561.8|9551.8|9559.8|9549.8|9561.8|9551.8|9559.8|9549.8|6
1635746760000|2021-11-01 06:06:00|9560.5|9550.5|9559.3|9549.3|9560.5|9550.5|9559.3|9549.3|4
1635746770000|2021-11-01 06:06:10|9559|9549|9560.8|9550.8|9561.3|9551.3|9559|9549|6
1635746780000|2021-11-01 06:06:20|9560.5|9550.5|9560|9550|9560.5|9550.5|9560|9550|2
1635746790000|2021-11-01 06:06:30|9559.5|9549.5|9560|9550|9560.5|9550.5|9559.5|9549.5|6
1635746800000|2021-11-01 06:06:40|9560.5|9550.5|9561|9551|9561.5|9551.5|9560.5|9550.5|5
1635746810000|2021-11-01 06:06:50|9560.5|9550.5|9557|9547|9560.5|9550.5|9557|9547|11
1635746820000|2021-11-01 06:07:00|9557.5|9547.5|9557|9547|9557.5|9547.5|9556.8|9546.8|3
1635746830000|2021-11-01 06:07:10|9556.8|9546.8|9557|9547|9557|9547|9556.8|9546.8|2
1635746840000|2021-11-01 06:07:20|9557.5|9547.5|9557|9547|9557.5|9547.5|9557|9547|2
1635746870000|2021-11-01 06:07:50|9557.5|9547.5|9558|9548|9558|9548|9557.5|9547.5|2
1635746880000|2021-11-01 06:08:00|9557.3|9547.3|9559.3|9549.3|9559.3|9549.3|9557.3|9547.3|4
1635746890000|2021-11-01 06:08:10|9558.8|9548.8|9561|9551|9561|9551|9558.8|9548.8|9
1635746900000|2021-11-01 06:08:20|9560.5|9550.5|9559.5|9549.5|9560.5|9550.5|9559.5|9549.5|11
1635746910000|2021-11-01 06:08:30|9560|9550|9560|9550|9560.5|9550.5|9560|9550|3
1635746920000|2021-11-01 06:08:40|9559.5|9549.5|9560.3|9550.3|9560.5|9550.5|9559.5|9549.5|7
1635746930000|2021-11-01 06:08:50|9560|9550|9560|9550|9560|9550|9559.3|9549.3|3
1635746940000|2021-11-01 06:09:00|9559.3|9549.3|9558.3|9548.3|9559.3|9549.3|9558.3|9548.3|2
1635746950000|2021-11-01 06:09:10|9557.5|9547.5|9558.5|9548.5|9558.5|9548.5|9557.5|9547.5|4
1635746960000|2021-11-01 06:09:20|9559|9549|9559.3|9549.3|9559.3|9549.3|9559|9549|2
1635746970000|2021-11-01 06:09:30|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|1
1635746980000|2021-11-01 06:09:40|9558.5|9548.5|9560|9550|9560|9550|9558.5|9548.5|3
1635746990000|2021-11-01 06:09:50|9560.5|9550.5|9562.8|9552.8|9562.8|9552.8|9560.5|9550.5|2
1635747000000|2021-11-01 06:10:00|9562|9552|9563.3|9553.3|9563.3|9553.3|9561.3|9551.3|4
1635747010000|2021-11-01 06:10:10|9563.8|9553.8|9563|9553|9563.8|9553.8|9563|9553|3
1635747020000|2021-11-01 06:10:20|9564|9554|9563.8|9553.8|9564|9554|9563.5|9553.5|3
1635747030000|2021-11-01 06:10:30|9563.5|9553.5|9562|9552|9563.5|9553.5|9560.8|9550.8|11
1635747040000|2021-11-01 06:10:40|9561.5|9551.5|9560.3|9550.3|9561.5|9551.5|9560.3|9550.3|2
1635747050000|2021-11-01 06:10:50|9560|9550|9558.8|9548.8|9560.5|9550.5|9558.8|9548.8|6
1635747060000|2021-11-01 06:11:00|9559|9549|9556.3|9546.3|9559.5|9549.5|9556.3|9546.3|9
1635747070000|2021-11-01 06:11:10|9556.5|9546.5|9556.5|9546.5|9557|9547|9556.5|9546.5|3
1635747080000|2021-11-01 06:11:20|9555.8|9545.8|9555|9545|9556.5|9546.5|9554.8|9544.8|13
1635747090000|2021-11-01 06:11:30|9554.5|9544.5|9556.3|9546.3|9556.3|9546.3|9553.8|9543.8|8
1635747100000|2021-11-01 06:11:40|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1635747110000|2021-11-01 06:11:50|9557|9547|9557.8|9547.8|9557.8|9547.8|9556|9546|9
1635747120000|2021-11-01 06:12:00|9557.5|9547.5|9555|9545|9557.5|9547.5|9555|9545|6
1635747130000|2021-11-01 06:12:10|9554|9544|9556.3|9546.3|9556.3|9546.3|9553.5|9543.5|7
1635747140000|2021-11-01 06:12:20|9556|9546|9555.8|9545.8|9556|9546|9555.8|9545.8|2
1635747150000|2021-11-01 06:12:30|9555.5|9545.5|9555.3|9545.3|9555.5|9545.5|9555.3|9545.3|2
1635747160000|2021-11-01 06:12:40|9555|9545|9555.5|9545.5|9555.5|9545.5|9554.5|9544.5|6
1635747170000|2021-11-01 06:12:50|9556|9546|9556|9546|9556.8|9546.8|9555.8|9545.8|5
1635747180000|2021-11-01 06:13:00|9555.5|9545.5|9555.8|9545.8|9555.8|9545.8|9555.3|9545.3|4
1635747190000|2021-11-01 06:13:10|9556|9546|9557.3|9547.3|9557.8|9547.8|9556|9546|6
1635747200000|2021-11-01 06:13:20|9557|9547|9556.8|9546.8|9557|9547|9556.8|9546.8|2
1635747210000|2021-11-01 06:13:30|9556|9546|9554.5|9544.5|9556|9546|9554|9544|11
1635747220000|2021-11-01 06:13:40|9553.8|9543.8|9555|9545|9555|9545|9553.8|9543.8|3
1635747230000|2021-11-01 06:13:50|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|1
1635747240000|2021-11-01 06:14:00|9555|9545|9556.5|9546.5|9557|9547|9555|9545|9
1635747250000|2021-11-01 06:14:10|9555.8|9545.8|9556|9546|9558.3|9548.3|9555.8|9545.8|17
1635747260000|2021-11-01 06:14:20|9555.8|9545.8|9551.8|9541.8|9555.8|9545.8|9551.3|9541.3|9
1635747270000|2021-11-01 06:14:30|9552.3|9542.3|9554.3|9544.3|9555|9545|9552.3|9542.3|6
1635747280000|2021-11-01 06:14:40|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|9554|9544|7
1635747290000|2021-11-01 06:14:50|9554.5|9544.5|9555.3|9545.3|9555.3|9545.3|9553.8|9543.8|10
1635747300000|2021-11-01 06:15:00|9555.5|9545.5|9554.5|9544.5|9555.8|9545.8|9554|9544|8
1635747310000|2021-11-01 06:15:10|9554.8|9544.8|9555.8|9545.8|9555.8|9545.8|9554.8|9544.8|7
1635747320000|2021-11-01 06:15:20|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556|9546|3
1635747330000|2021-11-01 06:15:30|9556.8|9546.8|9556.9|9546.9|9559.3|9549.3|9556.3|9546.3|8
1635747340000|2021-11-01 06:15:40|9556.6|9546.6|9556.3|9546.3|9556.6|9546.6|9556.3|9546.3|4
1635747350000|2021-11-01 06:15:50|9556|9546|9553.5|9543.5|9556|9546|9553.5|9543.5|5
1635747360000|2021-11-01 06:16:00|9553|9543|9553.5|9543.5|9553.8|9543.8|9552.8|9542.8|5
1635747370000|2021-11-01 06:16:10|9553.8|9543.8|9554.5|9544.5|9554.5|9544.5|9553.8|9543.8|4
1635747380000|2021-11-01 06:16:20|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|1
1635747390000|2021-11-01 06:16:30|9555.3|9545.3|9554|9544|9555.3|9545.3|9554|9544|2
1635747400000|2021-11-01 06:16:40|9553.8|9543.8|9553|9543|9554|9544|9553|9543|6
1635747410000|2021-11-01 06:16:50|9552.5|9542.5|9551.3|9541.3|9552.5|9542.5|9551.3|9541.3|6
1635747420000|2021-11-01 06:17:00|9551|9541|9552|9542|9552|9542|9551|9541|6
1635747430000|2021-11-01 06:17:10|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|9551.5|9541.5|7
1635747440000|2021-11-01 06:17:20|9552.5|9542.5|9551.8|9541.8|9553.3|9543.3|9551|9541|9
1635747450000|2021-11-01 06:17:30|9551.5|9541.5|9551.8|9541.8|9551.8|9541.8|9551.3|9541.3|5
1635747460000|2021-11-01 06:17:40|9552.3|9542.3|9552.8|9542.8|9553.5|9543.5|9552.3|9542.3|4
1635747480000|2021-11-01 06:18:00|9553.5|9543.5|9551.8|9541.8|9553.5|9543.5|9551.8|9541.8|4
1635747490000|2021-11-01 06:18:10|9552|9542|9552|9542|9552|9542|9552|9542|1
1635747500000|2021-11-01 06:18:20|9551.8|9541.8|9550.8|9540.8|9551.8|9541.8|9549|9539|11
1635747510000|2021-11-01 06:18:30|9550.5|9540.5|9549|9539|9550.5|9540.5|9549|9539|5
1635747520000|2021-11-01 06:18:40|9548.8|9538.8|9548.3|9538.3|9548.8|9538.8|9548|9538|4
1635747530000|2021-11-01 06:18:50|9547.5|9537.5|9548.3|9538.3|9548.5|9538.5|9547.5|9537.5|10
1635747540000|2021-11-01 06:19:00|9548.5|9538.5|9548.3|9538.3|9548.5|9538.5|9547.8|9537.8|7
1635747550000|2021-11-01 06:19:10|9548.5|9538.5|9549|9539|9549|9539|9548.5|9538.5|4
1635747560000|2021-11-01 06:19:20|9548.5|9538.5|9547.8|9537.8|9548.5|9538.5|9547|9537|11
1635747570000|2021-11-01 06:19:30|9547.5|9537.5|9546|9536|9547.5|9537.5|9546|9536|11
1635747580000|2021-11-01 06:19:40|9546.3|9536.3|9546.3|9536.3|9547.8|9537.8|9546.3|9536.3|9
1635747590000|2021-11-01 06:19:50|9546|9536|9547|9537|9547|9537|9546|9536|7
1635747600000|2021-11-01 06:20:00|9546.8|9536.8|9548.3|9538.3|9548.8|9538.8|9546.8|9536.8|7
1635747610000|2021-11-01 06:20:10|9547.8|9537.8|9547.3|9537.3|9548.5|9538.5|9547.3|9537.3|5
1635747620000|2021-11-01 06:20:20|9547.8|9537.8|9547.5|9537.5|9548.3|9538.3|9546.5|9536.5|11
1635747630000|2021-11-01 06:20:30|9547|9537|9546.8|9536.8|9548.3|9538.3|9546.8|9536.8|9
1635747640000|2021-11-01 06:20:40|9546.3|9536.3|9546.5|9536.5|9546.5|9536.5|9545.8|9535.8|4
1635747650000|2021-11-01 06:20:50|9546.3|9536.3|9546.5|9536.5|9546.5|9536.5|9545.8|9535.8|3
1635747660000|2021-11-01 06:21:00|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547|9537|7
1635747670000|2021-11-01 06:21:10|9547|9537|9547|9537|9547|9537|9547|9537|1
1635747680000|2021-11-01 06:21:20|9546.8|9536.8|9546.3|9536.3|9546.8|9536.8|9545.8|9535.8|10
1635747690000|2021-11-01 06:21:30|9546|9536|9539.8|9529.8|9546|9536|9538.3|9528.3|12
1635747700000|2021-11-01 06:21:40|9539.5|9529.5|9540.8|9530.8|9540.8|9530.8|9539.3|9529.3|6
1635747710000|2021-11-01 06:21:50|9542.5|9532.5|9545.8|9535.8|9545.8|9535.8|9542.5|9532.5|7
1635747720000|2021-11-01 06:22:00|9546.5|9536.5|9546.8|9536.8|9546.8|9536.8|9546|9536|10
1635747730000|2021-11-01 06:22:10|9546.5|9536.5|9546|9536|9546.5|9536.5|9544.8|9534.8|10
1635747740000|2021-11-01 06:22:20|9545.8|9535.8|9546.3|9536.3|9546.3|9536.3|9545.5|9535.5|4
1635747750000|2021-11-01 06:22:30|9546|9536|9545.5|9535.5|9546.3|9536.3|9544.8|9534.8|8
1635747760000|2021-11-01 06:22:40|9546|9536|9543.3|9533.3|9546|9536|9542.3|9532.3|10
1635747770000|2021-11-01 06:22:50|9542.8|9532.8|9543.3|9533.3|9543.3|9533.3|9542.8|9532.8|2
1635747780000|2021-11-01 06:23:00|9543.5|9533.5|9546|9536|9546.3|9536.3|9543.5|9533.5|6
1635747790000|2021-11-01 06:23:10|9545.8|9535.8|9545.5|9535.5|9545.8|9535.8|9545.5|9535.5|2
1635747800000|2021-11-01 06:23:20|9545.8|9535.8|9548.3|9538.3|9548.3|9538.3|9545.8|9535.8|4
1635747810000|2021-11-01 06:23:30|9549.3|9539.3|9553.5|9543.5|9554.3|9544.3|9549.3|9539.3|14
1635747820000|2021-11-01 06:23:40|9553.8|9543.8|9555|9545|9556.3|9546.3|9553.3|9543.3|15
1635747830000|2021-11-01 06:23:50|9554.8|9544.8|9555.3|9545.3|9556.3|9546.3|9554.8|9544.8|11
1635747840000|2021-11-01 06:24:00|9555.8|9545.8|9556.5|9546.5|9556.8|9546.8|9555.8|9545.8|13
1635747850000|2021-11-01 06:24:10|9556.8|9546.8|9562|9552|9562|9552|9556.8|9546.8|9
1635747860000|2021-11-01 06:24:20|9561.3|9551.3|9563.5|9553.5|9565.3|9555.3|9561.3|9551.3|13
1635747870000|2021-11-01 06:24:30|9563|9553|9561|9551|9563|9553|9560.8|9550.8|12
1635747880000|2021-11-01 06:24:40|9561.3|9551.3|9561.8|9551.8|9561.8|9551.8|9561.3|9551.3|6
1635747890000|2021-11-01 06:24:50|9561.3|9551.3|9561.8|9551.8|9562.8|9552.8|9561.3|9551.3|9
1635747900000|2021-11-01 06:25:00|9562.3|9552.3|9562.5|9552.5|9563.3|9553.3|9561.8|9551.8|11
1635747910000|2021-11-01 06:25:10|9563.3|9553.3|9561.3|9551.3|9563.3|9553.3|9560.5|9550.5|8
1635747920000|2021-11-01 06:25:20|9561|9551|9561.5|9551.5|9561.5|9551.5|9560.5|9550.5|6
1635747930000|2021-11-01 06:25:30|9561.3|9551.3|9560.8|9550.8|9561.3|9551.3|9560.5|9550.5|7
1635747940000|2021-11-01 06:25:40|9560.5|9550.5|9561.8|9551.8|9562|9552|9559.5|9549.5|10
1635747950000|2021-11-01 06:25:50|9561.5|9551.5|9561.5|9551.5|9562|9552|9560.5|9550.5|7
1635747960000|2021-11-01 06:26:00|9562|9552|9561|9551|9562|9552|9561|9551|6
1635747970000|2021-11-01 06:26:10|9561.5|9551.5|9564.8|9554.8|9564.8|9554.8|9561.5|9551.5|6
1635747980000|2021-11-01 06:26:20|9565.5|9555.5|9566.5|9556.5|9566.5|9556.5|9565.5|9555.5|6
1635747990000|2021-11-01 06:26:30|9566|9556|9565.5|9555.5|9566|9556|9565.5|9555.5|4
1635748000000|2021-11-01 06:26:40|9566|9556|9566.3|9556.3|9566.3|9556.3|9565.5|9555.5|4
1635748010000|2021-11-01 06:26:50|9566.8|9556.8|9566.3|9556.3|9566.8|9556.8|9566|9556|4
1635748020000|2021-11-01 06:27:00|9566.8|9556.8|9563|9553|9566.8|9556.8|9563|9553|10
1635748030000|2021-11-01 06:27:10|9563.5|9553.5|9565.8|9555.8|9566|9556|9563.5|9553.5|11
1635748040000|2021-11-01 06:27:20|9565.3|9555.3|9568|9558|9568|9558|9565.3|9555.3|5
1635748050000|2021-11-01 06:27:30|9567.5|9557.5|9566.5|9556.5|9568|9558|9566.5|9556.5|8
1635748060000|2021-11-01 06:27:40|9566.3|9556.3|9566.8|9556.8|9566.8|9556.8|9566.3|9556.3|2
1635748070000|2021-11-01 06:27:50|9566.3|9556.3|9563.3|9553.3|9566.3|9556.3|9562.8|9552.8|10
1635748080000|2021-11-01 06:28:00|9562.8|9552.8|9562|9552|9563.3|9553.3|9562|9552|8
1635748090000|2021-11-01 06:28:10|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.3|9552.3|3
1635748100000|2021-11-01 06:28:20|9562.8|9552.8|9562.5|9552.5|9562.8|9552.8|9562.3|9552.3|10
1635748110000|2021-11-01 06:28:30|9562.8|9552.8|9562.3|9552.3|9562.8|9552.8|9562.3|9552.3|2
1635748120000|2021-11-01 06:28:40|9561.8|9551.8|9562|9552|9562.5|9552.5|9561.5|9551.5|14
1635748130000|2021-11-01 06:28:50|9561.8|9551.8|9563|9553|9563|9553|9561.8|9551.8|4
1635748140000|2021-11-01 06:29:00|9562.8|9552.8|9562|9552|9562.8|9552.8|9561.8|9551.8|6
1635748150000|2021-11-01 06:29:10|9561.8|9551.8|9562.3|9552.3|9562.3|9552.3|9561.8|9551.8|3
1635748160000|2021-11-01 06:29:20|9561.8|9551.8|9561|9551|9561.8|9551.8|9561|9551|8
1635748170000|2021-11-01 06:29:30|9561.5|9551.5|9561.5|9551.5|9561.8|9551.8|9561|9551|7
1635748180000|2021-11-01 06:29:40|9561.3|9551.3|9561.8|9551.8|9561.8|9551.8|9561.3|9551.3|2
1635748190000|2021-11-01 06:29:50|9561.5|9551.5|9561.5|9551.5|9562.3|9552.3|9560.5|9550.5|9
1635748200000|2021-11-01 06:30:00|9561.8|9551.8|9560.5|9550.5|9561.8|9551.8|9560.5|9550.5|3
1635748210000|2021-11-01 06:30:10|9561|9551|9556.8|9546.8|9561|9551|9556.8|9546.8|9
1635748220000|2021-11-01 06:30:20|9556.3|9546.3|9555.5|9545.5|9556.3|9546.3|9555.5|9545.5|4
1635748230000|2021-11-01 06:30:30|9556.3|9546.3|9556.3|9546.3|9556.8|9546.8|9555.5|9545.5|7
1635748240000|2021-11-01 06:30:40|9556.5|9546.5|9557.3|9547.3|9557.3|9547.3|9556|9546|6
1635748250000|2021-11-01 06:30:50|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.5|9546.5|3
1635748260000|2021-11-01 06:31:00|9557.3|9547.3|9557.8|9547.8|9557.8|9547.8|9557.3|9547.3|2
1635748270000|2021-11-01 06:31:10|9557.3|9547.3|9558.8|9548.8|9558.8|9548.8|9557.3|9547.3|4
1635748280000|2021-11-01 06:31:20|9559.5|9549.5|9558.8|9548.8|9560.3|9550.3|9558.8|9548.8|6
1635748290000|2021-11-01 06:31:30|9559.3|9549.3|9559.8|9549.8|9559.8|9549.8|9558.3|9548.3|4
1635748300000|2021-11-01 06:31:40|9561|9551|9562.5|9552.5|9563.5|9553.5|9561|9551|13
1635748310000|2021-11-01 06:31:50|9562.3|9552.3|9562|9552|9563|9553|9561|9551|15
1635748320000|2021-11-01 06:32:00|9561.3|9551.3|9562.8|9552.8|9562.8|9552.8|9559.3|9549.3|11
1635748330000|2021-11-01 06:32:10|9563.8|9553.8|9562.3|9552.3|9563.8|9553.8|9561.8|9551.8|9
1635748340000|2021-11-01 06:32:20|9563|9553|9562.8|9552.8|9563.3|9553.3|9562.8|9552.8|4
1635748350000|2021-11-01 06:32:30|9562.5|9552.5|9562.3|9552.3|9562.5|9552.5|9562.3|9552.3|2
1635748370000|2021-11-01 06:32:50|9561.8|9551.8|9562.8|9552.8|9562.8|9552.8|9561.8|9551.8|3
1635748380000|2021-11-01 06:33:00|9562.5|9552.5|9561.3|9551.3|9562.5|9552.5|9561.3|9551.3|6
1635748390000|2021-11-01 06:33:10|9561|9551|9560.3|9550.3|9561|9551|9560.3|9550.3|2
1635748400000|2021-11-01 06:33:20|9560.5|9550.5|9560.5|9550.5|9561|9551|9560.5|9550.5|3
1635748410000|2021-11-01 06:33:30|9560|9550|9556.4|9546.4|9560|9550|9556.1|9546.1|6
1635748420000|2021-11-01 06:33:40|9555.9|9545.9|9555.3|9545.3|9555.9|9545.9|9555.1|9545.1|7
1635748430000|2021-11-01 06:33:50|9555|9545|9554.8|9544.8|9555|9545|9554.8|9544.8|2
1635748440000|2021-11-01 06:34:00|9555.3|9545.3|9555.8|9545.8|9555.8|9545.8|9555|9545|8
1635748470000|2021-11-01 06:34:30|9556.5|9546.5|9557|9547|9557|9547|9556.5|9546.5|2
1635748480000|2021-11-01 06:34:40|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1635748490000|2021-11-01 06:34:50|9556.8|9546.8|9557|9547|9557.3|9547.3|9556.8|9546.8|3
1635748500000|2021-11-01 06:35:00|9556.3|9546.3|9555.8|9545.8|9556.3|9546.3|9555.8|9545.8|3
1635748510000|2021-11-01 06:35:10|9556|9546|9556.8|9546.8|9556.8|9546.8|9556|9546|4
1635748520000|2021-11-01 06:35:20|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|1
1635748530000|2021-11-01 06:35:30|9556.8|9546.8|9559|9549|9559|9549|9556.3|9546.3|8
1635748540000|2021-11-01 06:35:40|9559.3|9549.3|9564.3|9553.3|9564.8|9553.3|9559.3|9549.3|10
1635748550000|2021-11-01 06:35:50|9564.5|9553.5|9564.5|9553.5|9564.5|9553.5|9564.5|9553.5|1
1635748560000|2021-11-01 06:36:00|9564.3|9553.8|9566.8|9556.8|9566.8|9556.8|9564.3|9553.8|6
1635748570000|2021-11-01 06:36:10|9565.8|9555.8|9563.8|9553.8|9565.8|9555.8|9563.4|9553.4|5
1635748580000|2021-11-01 06:36:20|9564|9554|9563|9553|9564|9554|9562.5|9552.5|5
1635748590000|2021-11-01 06:36:30|9562.8|9552.8|9559.8|9549.8|9562.8|9552.8|9559.8|9549.8|4
1635748600000|2021-11-01 06:36:40|9560|9550|9559.3|9549.3|9560.8|9550.8|9558.3|9548.3|8
1635748610000|2021-11-01 06:36:50|9559.5|9549.5|9560|9550|9560.8|9550.8|9558.8|9548.8|10
1635748620000|2021-11-01 06:37:00|9559.3|9549.3|9555.5|9545.5|9560|9550|9555.5|9545.5|14
1635748630000|2021-11-01 06:37:10|9554.8|9544.8|9556.8|9546.8|9556.8|9546.8|9554.8|9544.8|5
1635748640000|2021-11-01 06:37:20|9556|9546|9560.3|9549.8|9560.3|9549.8|9555.8|9545.8|9
1635748650000|2021-11-01 06:37:30|9559.8|9550|9561|9551|9561.3|9551.3|9559.8|9549.8|10
1635748660000|2021-11-01 06:37:40|9560.8|9550.8|9558.9|9548.9|9560.8|9550.8|9558.9|9548.9|3
1635748670000|2021-11-01 06:37:50|9559|9549|9559|9549|9559.1|9549.1|9558.8|9548.8|5
1635748680000|2021-11-01 06:38:00|9558.5|9548.5|9557.5|9547.5|9558.5|9548.5|9556.8|9546.8|7
1635748690000|2021-11-01 06:38:10|9557|9547|9557|9547|9557|9547|9556.8|9546.8|3
1635748710000|2021-11-01 06:38:30|9556.5|9546.5|9551.8|9541.8|9556.5|9546.5|9551.8|9541.8|8
1635748720000|2021-11-01 06:38:40|9551.3|9541.3|9551.3|9541.3|9551.5|9541.5|9551|9541|4
1635748730000|2021-11-01 06:38:50|9551.8|9541.8|9551.3|9541.3|9551.8|9541.8|9551.3|9541.3|2
1635748740000|2021-11-01 06:39:00|9550.8|9540.8|9550|9540|9550.8|9540.8|9550|9540|2
1635748750000|2021-11-01 06:39:10|9549.8|9539.8|9550.3|9540.3|9550.5|9540.5|9549.5|9539.5|5
1635748760000|2021-11-01 06:39:20|9549.8|9539.8|9550|9540|9550|9540|9549.3|9539.3|4
1635748770000|2021-11-01 06:39:30|9549.8|9539.8|9550.3|9540.3|9550.3|9540.3|9549.8|9539.8|2
1635748780000|2021-11-01 06:39:40|9550.8|9540.8|9550.3|9540.3|9550.8|9540.8|9550|9540|4
1635748790000|2021-11-01 06:39:50|9549.8|9539.8|9549|9539|9549.8|9539.8|9549|9539|6
1635748800000|2021-11-01 06:40:00|9547.8|9537.8|9544.5|9534.5|9547.8|9537.8|9544.5|9534.5|17
1635748810000|2021-11-01 06:40:10|9545|9535|9544.5|9534.5|9545|9535|9544.5|9534.5|2
1635748820000|2021-11-01 06:40:20|9545|9535|9545|9535|9545|9535|9544.8|9534.8|3
1635748830000|2021-11-01 06:40:30|9545.8|9535.8|9545.8|9535.8|9546|9536|9545.8|9535.8|3
1635748840000|2021-11-01 06:40:40|9546.8|9536.8|9546.5|9536.5|9546.8|9536.8|9546.5|9536.5|2
1635748850000|2021-11-01 06:40:50|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546|9536|3
1635748860000|2021-11-01 06:41:00|9546.8|9536.8|9546.3|9536.3|9546.8|9536.8|9546|9536|10
1635748870000|2021-11-01 06:41:10|9545.8|9535.8|9542.1|9532.1|9546.3|9536.3|9542.1|9532.1|8
1635748880000|2021-11-01 06:41:20|9541.8|9531.8|9541.1|9531.1|9541.9|9531.9|9541|9531|9
1635748890000|2021-11-01 06:41:30|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1635748900000|2021-11-01 06:41:40|9541.8|9531.8|9541.3|9531.3|9542.3|9532.3|9541.3|9531.3|5
1635748910000|2021-11-01 06:41:50|9541|9531|9540.8|9530.8|9541.3|9531.3|9540.8|9530.8|3
1635748920000|2021-11-01 06:42:00|9541.3|9531.3|9542.5|9532.5|9542.5|9532.5|9540.8|9530.8|6
1635748930000|2021-11-01 06:42:10|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|1
1635748950000|2021-11-01 06:42:30|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1635748960000|2021-11-01 06:42:40|9542.8|9532.8|9543.5|9533.5|9543.5|9533.5|9542.8|9532.8|2
1635748970000|2021-11-01 06:42:50|9542.8|9532.8|9541.5|9531.5|9542.8|9532.8|9541.5|9531.5|3
1635748990000|2021-11-01 06:43:10|9541|9531|9541.3|9531.3|9541.3|9531.3|9541|9531|2
1635749000000|2021-11-01 06:43:20|9541.5|9531.5|9541.3|9531.3|9541.5|9531.5|9541.3|9531.3|4
1635749020000|2021-11-01 06:43:40|9541.8|9531.8|9542.3|9532.3|9542.3|9532.3|9541.8|9531.8|3
1635749030000|2021-11-01 06:43:50|9542.8|9532.8|9543.8|9533.8|9543.8|9533.8|9542.8|9532.8|4
1635749050000|2021-11-01 06:44:10|9543|9533|9542|9532|9543|9533|9542|9532|2
1635749070000|2021-11-01 06:44:30|9542.5|9532.5|9543|9533|9543|9533|9542.5|9532.5|3
1635749090000|2021-11-01 06:44:50|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1635749100000|2021-11-01 06:45:00|9540.8|9530.8|9542|9532|9542|9532|9540.8|9530.8|4
1635749110000|2021-11-01 06:45:10|9542.3|9532.3|9542.5|9532.5|9542.5|9532.5|9542.3|9532.3|2
1635749120000|2021-11-01 06:45:20|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1635749140000|2021-11-01 06:45:40|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1635749150000|2021-11-01 06:45:50|9542|9532|9538.8|9528.8|9542|9532|9538|9528|12
1635749160000|2021-11-01 06:46:00|9538.3|9528.3|9540.8|9530.8|9541.3|9531.3|9538.3|9528.3|8
1635749170000|2021-11-01 06:46:10|9540.5|9530.5|9540.8|9530.8|9541.3|9531.3|9540.5|9530.5|4
1635749180000|2021-11-01 06:46:20|9540.5|9530.5|9542.1|9532.1|9542.1|9532.1|9540.5|9530.5|3
1635749200000|2021-11-01 06:46:40|9544.3|9533|9545|9535|9545.3|9535.3|9544.3|9533|7
1635749210000|2021-11-01 06:46:50|9545.4|9535.4|9545.8|9535.8|9545.8|9535.8|9544.9|9534.9|4
1635749220000|2021-11-01 06:47:00|9545.5|9535.5|9541.5|9531.5|9546.1|9536.1|9541.5|9531.5|9
1635749230000|2021-11-01 06:47:10|9542|9532|9543.3|9533.3|9544.3|9534.3|9542|9532|13
1635749240000|2021-11-01 06:47:20|9543|9533|9542.3|9532.3|9543.3|9533.3|9541.8|9531.8|8
1635749250000|2021-11-01 06:47:30|9542.5|9532.5|9543.5|9533.5|9544|9534|9542.5|9532.5|9
1635749260000|2021-11-01 06:47:40|9543|9533|9540.5|9530.5|9544.5|9534.5|9540.5|9530.5|13
1635749270000|2021-11-01 06:47:50|9539.8|9529.8|9538.5|9528.5|9540.3|9530.3|9538.5|9528.5|5
1635749280000|2021-11-01 06:48:00|9538.8|9528.8|9538.8|9528.8|9539.3|9529.3|9538|9528|10
1635749290000|2021-11-01 06:48:10|9538|9528|9538.5|9528.5|9538.8|9528.8|9537.5|9527.5|7
1635749300000|2021-11-01 06:48:20|9538.8|9528.8|9541.8|9531.8|9542|9532|9538.8|9528.8|10
1635749310000|2021-11-01 06:48:30|9542.3|9532.3|9541.5|9531.5|9542.3|9532.3|9541.5|9531.5|8
1635749320000|2021-11-01 06:48:40|9541|9531|9543.5|9533.5|9544.8|9534.8|9541|9531|10
1635749330000|2021-11-01 06:48:50|9543.3|9533.3|9544.5|9534.5|9544.5|9534.5|9542|9532|9
1635749340000|2021-11-01 06:49:00|9544.8|9534.8|9544.3|9534.3|9544.8|9534.8|9544.3|9534.3|4
1635749350000|2021-11-01 06:49:10|9544|9534|9544|9534|9544.3|9534.3|9544|9534|3
1635749360000|2021-11-01 06:49:20|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1635749370000|2021-11-01 06:49:30|9544|9534|9544|9534|9544|9534|9543.3|9533.3|3
1635749380000|2021-11-01 06:49:40|9543.8|9533.8|9545|9535|9545|9535|9543.8|9533.8|5
1635749400000|2021-11-01 06:50:00|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1635749410000|2021-11-01 06:50:10|9544|9534|9544.3|9534.3|9544.3|9534.3|9543.8|9533.8|6
1635749420000|2021-11-01 06:50:20|9544.5|9534.5|9545|9535|9545|9535|9544.5|9534.5|2
1635749430000|2021-11-01 06:50:30|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1635749440000|2021-11-01 06:50:40|9544.3|9534.3|9545.3|9535.3|9546|9536|9543.5|9533.5|8
1635749460000|2021-11-01 06:51:00|9546|9536|9546|9536|9546|9536|9546|9536|1
1635749490000|2021-11-01 06:51:30|9546.3|9536.3|9545.8|9535.8|9546.5|9536.5|9545.8|9535.8|3
1635749500000|2021-11-01 06:51:40|9545.3|9535.3|9545.5|9535.5|9545.5|9535.5|9545.3|9535.3|2
1635749510000|2021-11-01 06:51:50|9545.3|9535.3|9545.5|9535.5|9545.5|9535.5|9545.3|9535.3|2
1635749520000|2021-11-01 06:52:00|9545.3|9535.3|9540.5|9530.5|9545.3|9535.3|9540.5|9530.5|12
1635749530000|2021-11-01 06:52:10|9540.8|9530.8|9541.3|9531.3|9541.3|9531.3|9540.8|9530.8|2
1635749540000|2021-11-01 06:52:20|9540.5|9530.5|9539|9529|9540.5|9530.5|9539|9529|7
1635749550000|2021-11-01 06:52:30|9539.5|9529.5|9541|9531|9541|9531|9539.5|9529.5|7
1635749560000|2021-11-01 06:52:40|9540.5|9530.5|9541|9531|9542|9532|9540.5|9530.5|5
1635749570000|2021-11-01 06:52:50|9541.5|9531.5|9542|9532|9542|9532|9541.3|9531.3|5
1635749580000|2021-11-01 06:53:00|9542.5|9532.5|9539.5|9529.5|9542.5|9532.5|9539.5|9529.5|4
1635749590000|2021-11-01 06:53:10|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1635749600000|2021-11-01 06:53:20|9539|9529|9539|9529|9539|9529|9538.8|9528.8|3
1635749610000|2021-11-01 06:53:30|9539.3|9529.3|9540.5|9530.5|9540.5|9530.5|9539.3|9529.3|4
1635749620000|2021-11-01 06:53:40|9541|9531|9541|9531|9541|9531|9541|9531|1
1635749630000|2021-11-01 06:53:50|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1635749650000|2021-11-01 06:54:10|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1635749660000|2021-11-01 06:54:20|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1635749670000|2021-11-01 06:54:30|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1635749680000|2021-11-01 06:54:40|9543.6|9533.6|9544.6|9534.6|9544.6|9534.6|9543.6|9533.6|3
1635749690000|2021-11-01 06:54:50|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|1
1635749700000|2021-11-01 06:55:00|9545.5|9535.5|9542.3|9532.3|9545.5|9535.5|9542.3|9532.3|8
1635749710000|2021-11-01 06:55:10|9542.8|9532.8|9543.5|9533.5|9543.8|9533.8|9542.8|9532.8|5
1635749720000|2021-11-01 06:55:20|9543|9533|9542|9532|9543|9533|9541.3|9531.3|6
1635749730000|2021-11-01 06:55:30|9542.5|9532.5|9542.3|9532.3|9542.8|9532.8|9542.3|9532.3|3
1635749740000|2021-11-01 06:55:40|9541.5|9531.5|9542|9532|9542|9532|9541.5|9531.5|4
1635749750000|2021-11-01 06:55:50|9542.5|9532.5|9542.8|9532.8|9542.8|9532.8|9542.5|9532.5|2
1635749760000|2021-11-01 06:56:00|9542|9532|9542|9532|9542|9532|9540.8|9530.8|7
1635749770000|2021-11-01 06:56:10|9541.5|9531.5|9540.5|9530.5|9541.5|9531.5|9540.5|9530.5|5
1635749780000|2021-11-01 06:56:20|9540|9530|9540|9530|9540.3|9530.3|9540|9530|3
1635749790000|2021-11-01 06:56:30|9539.5|9529.5|9540|9530|9540|9530|9538.8|9528.8|6
1635749800000|2021-11-01 06:56:40|9540.3|9530.3|9542.4|9532.4|9542.5|9532.5|9540.3|9530.3|11
1635749810000|2021-11-01 06:56:50|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1635749820000|2021-11-01 06:57:00|9543.5|9533.5|9544.3|9534.3|9544.3|9534.3|9543.5|9533.5|3
1635749830000|2021-11-01 06:57:10|9545|9535|9545|9535|9545|9535|9545|9535|1
1635749840000|2021-11-01 06:57:20|9544.8|9534.8|9544|9534|9544.8|9534.8|9544|9534|2
1635749850000|2021-11-01 06:57:30|9543.8|9533.8|9545|9535|9545|9535|9543.8|9533.8|6
1635749860000|2021-11-01 06:57:40|9545.4|9535.4|9543.1|9533.1|9545.4|9535.4|9542.6|9532.6|13
1635749870000|2021-11-01 06:57:50|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|1
1635749880000|2021-11-01 06:58:00|9542.5|9532.5|9538|9528|9543.9|9533.9|9537.5|9527.5|17
1635749890000|2021-11-01 06:58:10|9538.8|9528.8|9537.3|9527.3|9538.8|9528.8|9537.3|9527.3|17
1635749900000|2021-11-01 06:58:20|9538|9528|9536.8|9526.8|9538.8|9528.8|9536.8|9526.8|7
1635749910000|2021-11-01 06:58:30|9536.6|9526.6|9535.8|9525.8|9536.6|9526.6|9535.8|9525.8|2
1635749920000|2021-11-01 06:58:40|9535.5|9525.5|9531.5|9521.5|9535.5|9525.5|9530.8|9520.8|17
1635749930000|2021-11-01 06:58:50|9532|9522|9529|9519|9532|9522|9529|9519|17
1635749940000|2021-11-01 06:59:00|9528.5|9518.5|9529|9519|9529|9519|9528.5|9518.5|10
1635749950000|2021-11-01 06:59:10|9529.3|9519.3|9529|9519|9531|9521|9529|9519|9
1635749960000|2021-11-01 06:59:20|9529.8|9519.8|9529.5|9519.5|9530.3|9520.3|9529.5|9519.5|4
1635749970000|2021-11-01 06:59:30|9529.3|9519.3|9528.8|9518.8|9529.3|9519.3|9528.8|9518.8|3
1635749980000|2021-11-01 06:59:40|9528|9518|9530.3|9520.3|9530.3|9520.3|9528|9518|7
1635749990000|2021-11-01 06:59:50|9531|9521|9530.3|9520.3|9531.3|9521.3|9530.3|9520.3|4
1635750000000|2021-11-01 07:00:00|9529.5|9519.5|9526.5|9516|9529.5|9519.5|9526.5|9515.8|7
1635750010000|2021-11-01 07:00:10|9525.5|9515|9525.1|9515.1|9525.8|9515.8|9524.9|9514.3|5
1635750030000|2021-11-01 07:00:30|9525|9515|9525|9515|9525|9515|9525|9515|1
1635750050000|2021-11-01 07:00:50|9524.3|9514.3|9522.8|9512.8|9524.3|9514.3|9522|9512|3
1635750060000|2021-11-01 07:01:00|9522.5|9512.5|9521.5|9510.3|9523|9513|9521.5|9510.3|6
1635750070000|2021-11-01 07:01:10|9520.8|9511.5|9521.3|9511.3|9521.3|9511.5|9520.8|9510.5|3
1635750080000|2021-11-01 07:01:20|9522.3|9512.3|9524.3|9514.3|9524.3|9514.3|9522.3|9512.3|3
1635750110000|2021-11-01 07:01:50|9524.5|9514.5|9524.8|9514.8|9524.8|9514.8|9524.5|9514.5|2
1635750130000|2021-11-01 07:02:10|9525|9515|9527.1|9517.1|9527.4|9517.4|9525|9515|6
1635750140000|2021-11-01 07:02:20|9527.4|9517.4|9526.4|9516.4|9528.3|9518.3|9526.1|9516.1|5
1635750160000|2021-11-01 07:02:40|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|1
1635750170000|2021-11-01 07:02:50|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|1
1635750180000|2021-11-01 07:03:00|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|1
1635750190000|2021-11-01 07:03:10|9528|9518|9528|9518|9528|9518|9528|9518|1
1635750200000|2021-11-01 07:03:20|9528.3|9518.3|9529|9519|9529|9519|9528.3|9518.3|2
1635750210000|2021-11-01 07:03:30|9528|9518|9526.5|9516.5|9528|9518|9526.5|9516.5|6
1635750220000|2021-11-01 07:03:40|9526.3|9516.3|9526.3|9516.3|9526.5|9516.5|9526|9516|4
1635750230000|2021-11-01 07:03:50|9525|9515|9524|9514|9525|9515|9524|9514|3
1635750240000|2021-11-01 07:04:00|9524.3|9514.3|9524.8|9514.8|9524.8|9514.8|9524.3|9514.3|2
1635750250000|2021-11-01 07:04:10|9525|9515|9525.8|9515.8|9525.8|9515.8|9525|9515|3
1635750270000|2021-11-01 07:04:30|9525.3|9515.3|9524|9514|9525.3|9515.3|9524|9514|3
1635750280000|2021-11-01 07:04:40|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1635750290000|2021-11-01 07:04:50|9524.8|9514.8|9524.3|9514.3|9524.8|9514.8|9524.3|9514.3|2
1635750300000|2021-11-01 07:05:00|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|1
1635750320000|2021-11-01 07:05:20|9523.5|9513.5|9522.3|9512.3|9523.5|9513.5|9522.3|9512.3|3
1635750330000|2021-11-01 07:05:30|9523.8|9513.8|9524|9514|9524|9514|9523.8|9513.8|2
1635750340000|2021-11-01 07:05:40|9525|9515|9525.8|9515.8|9525.8|9515.8|9525|9515|2
1635750350000|2021-11-01 07:05:50|9524.8|9514.8|9524.3|9514.3|9524.8|9514.8|9524.3|9514.3|2
1635750370000|2021-11-01 07:06:10|9524|9514|9524|9514|9524|9514|9524|9514|1
1635750390000|2021-11-01 07:06:30|9524.3|9514.3|9524.3|9514.3|9524.5|9514.5|9524.3|9514.3|3
1635750400000|2021-11-01 07:06:40|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1635750470000|2021-11-01 07:07:50|9524|9514|9521|9509.5|9524|9514|9521|9509.5|3
1635750480000|2021-11-01 07:08:00|9520.8|9506.3|9520.3|9506|9520.8|9506.3|9520.3|9506|2
1635750490000|2021-11-01 07:08:10|9519.8|9505.8|9518|9505.8|9519.8|9505.8|9518|9504.5|5
1635750500000|2021-11-01 07:08:20|9514.3|9504.3|9513|9503|9514.3|9504.3|9513|9503|3
1635750510000|2021-11-01 07:08:30|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1635750520000|2021-11-01 07:08:40|9514.3|9504.3|9512.5|9502.5|9514.3|9504.3|9512.5|9502.5|2
1635750530000|2021-11-01 07:08:50|9512|9502|9512|9502|9512|9502|9512|9502|1
1635750540000|2021-11-01 07:09:00|9513|9503|9510.5|9500.5|9513|9503|9510.5|9500.5|4
1635750550000|2021-11-01 07:09:10|9510.8|9500.8|9510.5|9500.5|9511.3|9501.3|9510.5|9500.5|4
1635750560000|2021-11-01 07:09:20|9510.8|9500.8|9510|9500|9511.3|9501.3|9510|9500|6
1635750570000|2021-11-01 07:09:30|9510.3|9500.3|9509|9499|9510.3|9500.3|9509|9499|3
1635750580000|2021-11-01 07:09:40|9508.8|9498.8|9508.8|9498.8|9509|9499|9508.8|9498.8|3
1635750600000|2021-11-01 07:10:00|9509|9499|9509.5|9499.5|9509.5|9499.5|9509|9499|3
1635750620000|2021-11-01 07:10:20|9510|9500|9510|9500|9510|9500|9510|9500|1
1635750640000|2021-11-01 07:10:40|9509.5|9499.5|9510.5|9500.5|9510.5|9500.5|9509.5|9499.5|3
1635750660000|2021-11-01 07:11:00|9511|9501|9511|9501|9511|9501|9511|9501|1
1635750680000|2021-11-01 07:11:20|9511.8|9501.8|9514.6|9504.6|9514.8|9504.8|9511.8|9501.8|3
1635750690000|2021-11-01 07:11:30|9514.5|9504.5|9515.3|9505.3|9515.3|9505.3|9514.3|9504.3|4
1635750710000|2021-11-01 07:11:50|9515.5|9505.5|9510.6|9500.6|9516|9506|9510.3|9500.3|8
1635750720000|2021-11-01 07:12:00|9511|9501|9509.3|9499.3|9511|9501|9509.3|9499.3|3
1635750730000|2021-11-01 07:12:10|9508.8|9498.8|9507.5|9497.5|9509|9499|9507.5|9497.5|3
1635750740000|2021-11-01 07:12:20|9506.9|9496.9|9508.4|9498.4|9508.4|9498.4|9506.9|9496.9|8
1635750750000|2021-11-01 07:12:30|9508.8|9498.8|9508.8|9496.8|9513.9|9503.9|9506.5|9496.5|7
1635750760000|2021-11-01 07:12:40|9508||9508||9508||9508||1
1635750770000|2021-11-01 07:12:50|9507.8|9497.5|9507.8|9497.8|9507.8|9497.8|9507.8|9497.5|2
1635750790000|2021-11-01 07:13:10|9507.5|9497.5|9506.3|9496.3|9507.5|9497.5|9506.3|9496.3|2
1635750810000|2021-11-01 07:13:30|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1635750830000|2021-11-01 07:13:50|9506.8|9496.8|9506.5|9496.5|9506.8|9496.8|9506.5|9496.5|2
1635750840000|2021-11-01 07:14:00|9506.8|9496.8|9506.5|9496.5|9506.8|9496.8|9506.5|9496.5|2
1635750850000|2021-11-01 07:14:10|9506.3|9496.3|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|2
1635750870000|2021-11-01 07:14:30|9505.8|9495.8|9505.3|9495.3|9505.8|9495.8|9505.3|9495.3|2
1635750890000|2021-11-01 07:14:50|9504.3|9494.3|9504.3|9494.3|9504.8|9494.8|9504.3|9494.3|3
1635750900000|2021-11-01 07:15:00|9503.3|9493.3|9504.6|9494.6|9505|9495|9503.3|9493.3|5
1635750910000|2021-11-01 07:15:10|9505.1|9495.1|9502.6|9492.6|9506|9496|9502.6|9492.6|8
1635750920000|2021-11-01 07:15:20|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|1
1635750930000|2021-11-01 07:15:30|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1635750960000|2021-11-01 07:16:00|9503.5|9493.5|9505|9495|9505.8|9495.8|9503.5|9493.5|4
1635750970000|2021-11-01 07:16:10|9504.5|9494.5|9503.4|9493.4|9506.5|9496.5|9503.4|9493.4|5
1635750980000|2021-11-01 07:16:20|9502.9|9492.9|9503.8|9493.8|9503.8|9493.8|9502.9|9492.9|3
1635750990000|2021-11-01 07:16:30|9504.3|9494.3|9503.5|9493.5|9504.3|9494.3|9503.5|9493.5|3
1635751000000|2021-11-01 07:16:40|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9503.5|9493.5|3
1635751010000|2021-11-01 07:16:50|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|1
1635751020000|2021-11-01 07:17:00|9504.5|9494.5|9503.8|9493.8|9504.5|9494.5|9503.3|9493.3|3
1635751030000|2021-11-01 07:17:10|9502.3|9492.3|9503|9493|9503|9493|9502.3|9492.3|2
1635751050000|2021-11-01 07:17:30|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1635751080000|2021-11-01 07:18:00|9502.5|9492.5|9503|9493|9503|9493|9502.5|9492.5|2
1635751090000|2021-11-01 07:18:10|9503.3|9493.3|9502.8|9492.8|9504.5|9494.5|9502.8|9492.8|5
1635751110000|2021-11-01 07:18:30|9502|9492|9502.3|9492.3|9502.3|9492.3|9502|9492|2
1635751130000|2021-11-01 07:18:50|9502|9492|9501.5|9491.5|9502|9492|9501.5|9491.5|2
1635751140000|2021-11-01 07:19:00|9500|9490|9496.8|9486.8|9500|9490|9496.8|9486.8|2
1635751150000|2021-11-01 07:19:10|9497|9487|9496.3|9486.3|9497|9487|9496.3|9486.3|5
1635751160000|2021-11-01 07:19:20|9496|9486|9496|9486|9496|9486|9496|9486|1
1635751170000|2021-11-01 07:19:30|9495|9485|9491.3|9481.3|9495|9485|9491.1|9481.1|3
1635751180000|2021-11-01 07:19:40|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1635751190000|2021-11-01 07:19:50|9491.3|9481.3|9493|9483|9493.9|9483.9|9491.3|9481.3|9
1635751200000|2021-11-01 07:20:00|9493.5|9483.5|9492.5|9482.5|9493.5|9483.5|9492.5|9482.5|4
1635751210000|2021-11-01 07:20:10|9491.8|9481.8|9492.5|9482.5|9493|9483|9491.8|9481.8|3
1635751220000|2021-11-01 07:20:20|9491.8|9481.8|9494|9484|9494|9484|9491.8|9481.8|6
1635751230000|2021-11-01 07:20:30|9493.5|9483.5|9494.8|9484.8|9494.8|9484.8|9493.5|9483.5|4
1635751240000|2021-11-01 07:20:40|9494|9484|9494.5|9484.5|9495.3|9485.3|9493.5|9483.5|18
1635751260000|2021-11-01 07:21:00|9493.5|9483.5|9494.3|9484.3|9495|9485|9493.5|9483.5|4
1635751270000|2021-11-01 07:21:10|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1635751280000|2021-11-01 07:21:20|9495.3|9485.3|9493|9483|9495.3|9485.3|9493|9483|6
1635751290000|2021-11-01 07:21:30|9494|9484|9494.5|9484.5|9494.5|9484.5|9493.5|9483.5|3
1635751300000|2021-11-01 07:21:40|9494|9484|9492.3|9482.3|9494.5|9484.5|9492.3|9482.3|6
1635751310000|2021-11-01 07:21:50|9491.8|9481.8|9492.3|9482.3|9492.3|9482.3|9491.8|9481.8|2
1635751320000|2021-11-01 07:22:00|9492.8|9482.8|9493.5|9483.5|9493.5|9483.5|9492.8|9482.8|2
1635751330000|2021-11-01 07:22:10|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1635751340000|2021-11-01 07:22:20|9495.8|9485.8|9494.9|9484.9|9497.5|9487.5|9494.8|9484.8|9
1635751350000|2021-11-01 07:22:30|9496.1|9486.1|9495|9485|9496.1|9486.1|9494.3|9484.3|6
1635751360000|2021-11-01 07:22:40|9495.8|9485.8|9495|9485|9495.8|9485.8|9495|9485|2
1635751370000|2021-11-01 07:22:50|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1635751390000|2021-11-01 07:23:10|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1635751410000|2021-11-01 07:23:30|9496.3|9486.3|9495.8|9485.8|9496.3|9486.3|9495.3|9485.3|3
1635751420000|2021-11-01 07:23:40|9496.3|9486.3|9496.3|9486.3|9497.3|9487.3|9496|9486|4
1635751430000|2021-11-01 07:23:50|9495.3|9485.3|9496.3|9486.3|9496.3|9486.3|9495.3|9485.3|2
1635751460000|2021-11-01 07:24:20|9495.8|9485.8|9492.5|9482.5|9495.8|9485.8|9492|9482|3
1635751470000|2021-11-01 07:24:30|9492|9482|9493|9483|9493|9483|9492|9482|2
1635751490000|2021-11-01 07:24:50|9492.3|9482.3|9492|9482|9493.5|9483.5|9492|9482|4
1635751500000|2021-11-01 07:25:00|9492.5|9482.5|9492.5|9482.5|9493|9483|9492|9482|6
1635751510000|2021-11-01 07:25:10|9492|9482|9493|9483|9493|9483|9492|9482|8
1635751520000|2021-11-01 07:25:20|9493.3|9483.3|9492.5|9482.5|9493.3|9483.3|9492.5|9482.5|5
1635751530000|2021-11-01 07:25:30|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1635751560000|2021-11-01 07:26:00|9493.8|9483.8|9494|9484|9494|9484|9493.8|9483.8|2
1635751570000|2021-11-01 07:26:10|9493.5|9483.5|9493.3|9483.3|9493.5|9483.5|9492.3|9482.3|4
1635751580000|2021-11-01 07:26:20|9493|9483|9493.3|9483.3|9493.3|9483.3|9493|9483|2
1635751590000|2021-11-01 07:26:30|9493|9483|9493|9483|9493|9483|9493|9483|1
1635751600000|2021-11-01 07:26:40|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1635751610000|2021-11-01 07:26:50|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9492.5|9482.5|7
1635751650000|2021-11-01 07:27:30|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1635751660000|2021-11-01 07:27:40|9492.8|9482.8|9493|9483|9493|9483|9492.8|9482.8|2
1635751680000|2021-11-01 07:28:00|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1635751690000|2021-11-01 07:28:10|9494|9484|9494|9484|9494.3|9484.3|9494|9484|3
1635751700000|2021-11-01 07:28:20|9494.3|9484.3|9492.8|9482.8|9494.5|9484.5|9492.8|9482.8|6
1635751710000|2021-11-01 07:28:30|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1635751720000|2021-11-01 07:28:40|9492.8|9482.8|9493|9483|9493|9483|9492.8|9482.8|2
1635751730000|2021-11-01 07:28:50|9492.3|9482.3|9486|9472.8|9492.3|9482.3|9486|9472.8|4
1635751740000|2021-11-01 07:29:00|9483|9471|9479.8|9469.8|9483|9471.8|9479.8|9469.8|13
1635751750000|2021-11-01 07:29:10|9478.5|9468.5|9479.4|9469.4|9479.4|9469.4|9478.5|9468.5|2
1635751760000|2021-11-01 07:29:20|9479.8|9469.8|9482|9472|9483.1|9473.1|9479.8|9469.8|6
1635751770000|2021-11-01 07:29:30|9481|9471|9482.5|9472.5|9482.8|9472.8|9481|9471|5
1635751780000|2021-11-01 07:29:40|9482.8|9472.8|9483.3|9473.3|9483.5|9473.5|9482.8|9472.8|5
1635751790000|2021-11-01 07:29:50|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1635751800000|2021-11-01 07:30:00|9484.5|9474.5|9485.8|9475.8|9487.5|9477.5|9484.5|9474.5|8
1635751810000|2021-11-01 07:30:10|9484.5|9474.5|9485.3|9475.3|9489.6|9479.6|9484.5|9474.5|13
1635751820000|2021-11-01 07:30:20|9485.5|9475.5|9487.3|9477.3|9487.3|9477.3|9485.5|9475.5|4
1635751830000|2021-11-01 07:30:30|9486.8|9476.8|9486.3|9476.3|9487|9477|9485.5|9475.5|5
1635751840000|2021-11-01 07:30:40|9486|9476|9484|9474|9486|9476|9483|9473|5
1635751850000|2021-11-01 07:30:50|9484.9|9474.9|9486.1|9476.1|9486.1|9476.1|9484.9|9474.9|3
1635751870000|2021-11-01 07:31:10|9486.5|9476.5|9485.5|9475.5|9486.5|9476.5|9485.3|9475.3|3
1635751880000|2021-11-01 07:31:20|9484.5|9474.5|9485.5|9475.5|9485.5|9475.5|9484|9474|3
1635751890000|2021-11-01 07:31:30|9486|9476|9486|9476|9486|9476|9486|9476|1
1635751900000|2021-11-01 07:31:40|9487.3|9477.3|9486|9476|9487.3|9477.3|9486|9476|5
1635751910000|2021-11-01 07:31:50|9483.8|9473.8|9482.8|9472.8|9483.8|9473.8|9482.3|9472.3|6
1635751920000|2021-11-01 07:32:00|9482.3|9472.3|9483|9473|9483.5|9473.5|9482.3|9472.3|6
1635751930000|2021-11-01 07:32:10|9482.8|9472.8|9480.5|9470.5|9483.5|9473.5|9480.5|9470.5|5
1635751940000|2021-11-01 07:32:20|9480.3|9470.3|9480.8|9470.8|9481.3|9471.3|9480.3|9470.3|4
1635751960000|2021-11-01 07:32:40|9480.3|9470.3|9480.5|9470.5|9480.5|9470.5|9480.3|9470.3|2
1635751970000|2021-11-01 07:32:50|9480.8|9470.8|9482|9472|9482|9472|9480.8|9470.8|2
1635751980000|2021-11-01 07:33:00|9480.8|9470.8|9479.5|9469.5|9480.8|9470.8|9479.5|9469.5|2
1635751990000|2021-11-01 07:33:10|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1635752020000|2021-11-01 07:33:40|9478.5|9468.5|9480|9470|9480|9470|9478.5|9468.5|2
1635752040000|2021-11-01 07:34:00|9479.3|9469.3|9482.3|9472.3|9482.5|9472.5|9479.3|9469.3|5
1635752050000|2021-11-01 07:34:10|9481|9471|9478.8|9468.8|9481|9471|9478.8|9468.8|2
1635752060000|2021-11-01 07:34:20|9479.1|9469.1|9476.5|9466.5|9479.1|9469.1|9476.5|9466.5|6
1635752080000|2021-11-01 07:34:40|9477|9467|9474.8|9464.8|9477|9467|9474.8|9464.8|4
1635752090000|2021-11-01 07:34:50|9475|9465|9475.5|9465.5|9475.8|9465.8|9475|9465|5
1635752120000|2021-11-01 07:35:20|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1635752150000|2021-11-01 07:35:50|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1635752160000|2021-11-01 07:36:00|9474.8|9464.8|9474.3|9464.3|9474.8|9464.8|9474.3|9464.3|2
1635752180000|2021-11-01 07:36:20|9473.4|9463.4|9476|9466|9476|9466|9473.1|9463.1|6
1635752190000|2021-11-01 07:36:30|9474.8|9464.8|9474.8|9464.8|9476|9466|9473.8|9463.8|9
1635752210000|2021-11-01 07:36:50|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1635752220000|2021-11-01 07:37:00|9475.8|9465.8|9477|9467|9477|9467|9475.8|9465.8|3
1635752230000|2021-11-01 07:37:10|9477.5|9467.5|9476.8|9466.8|9477.5|9467.5|9476.8|9466.8|2
1635752240000|2021-11-01 07:37:20|9476.5|9466.5|9474.3|9464.3|9476.5|9466.5|9474.3|9464.3|4
1635752260000|2021-11-01 07:37:40|9474.8|9464.8|9475.3|9465.3|9475.3|9465.3|9474.8|9464.8|2
1635752280000|2021-11-01 07:38:00|9475.8|9465.8|9474.8|9464.8|9475.8|9465.8|9474.8|9464.8|3
1635752290000|2021-11-01 07:38:10|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9474.8|9464.8|4
1635752300000|2021-11-01 07:38:20|9474.8|9464.8|9475.3|9465.3|9475.3|9465.3|9474.8|9464.8|2
1635752310000|2021-11-01 07:38:30|9474.3|9464.3|9474|9464|9474.3|9464.3|9472.6|9462.6|6
1635752320000|2021-11-01 07:38:40|9474.3|9464.3|9474|9464|9474.3|9464.3|9474|9464|2
1635752370000|2021-11-01 07:39:30|9473.3|9463.3|9472.5|9462.5|9473.3|9463.3|9472.5|9462.5|2
1635752380000|2021-11-01 07:39:40|9473.8|9463.8|9472.8|9462.8|9473.8|9463.8|9472.8|9462.8|3
1635752390000|2021-11-01 07:39:50|9472.5|9462.5|9473|9463|9473|9463|9472.5|9462.5|4
1635752400000|2021-11-01 07:40:00|9473.8|9463.8|9473.5|9463.5|9474|9464|9473.3|9463.3|4
1635752410000|2021-11-01 07:40:10|9473.8|9463.8|9473.5|9463.5|9473.8|9463.8|9473.5|9463.5|2
1635752420000|2021-11-01 07:40:20|9474|9464|9473.3|9463.3|9474|9464|9473.3|9463.3|3
1635752430000|2021-11-01 07:40:30|9474|9464|9474.5|9464.5|9474.5|9464.5|9474|9464|2
1635752440000|2021-11-01 07:40:40|9474|9464|9473.5|9463.5|9474.5|9464.5|9472.8|9462.8|11
1635752450000|2021-11-01 07:40:50|9474|9464|9474|9464|9474|9464|9474|9464|1
1635752460000|2021-11-01 07:41:00|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9473|9463|3
1635752470000|2021-11-01 07:41:10|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|1
1635752490000|2021-11-01 07:41:30|9474|9464|9474|9464|9474.5|9464.5|9473.5|9463.5|5
1635752500000|2021-11-01 07:41:40|9474.5|9464.5|9474|9464|9474.5|9464.5|9474|9464|2
1635752510000|2021-11-01 07:41:50|9474.5|9464.5|9474.3|9464.3|9474.5|9464.5|9474.3|9464.3|2
1635752520000|2021-11-01 07:42:00|9474|9464|9473.3|9463.3|9474|9464|9473.3|9463.3|2
1635752540000|2021-11-01 07:42:20|9474|9464|9473.5|9463.5|9474|9464|9473.5|9463.5|3
1635752550000|2021-11-01 07:42:30|9473|9463|9473|9463|9473|9463|9473|9463|1
1635752580000|2021-11-01 07:43:00|9472.8|9462.8|9473.3|9463.3|9473.3|9463.3|9472.8|9462.8|2
1635752600000|2021-11-01 07:43:20|9474|9464|9473|9463|9474|9464|9472.8|9462.8|4
1635752610000|2021-11-01 07:43:30|9473.5|9463.5|9472.5|9462.5|9473.8|9463.8|9472.5|9462.5|4
1635752620000|2021-11-01 07:43:40|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1635752630000|2021-11-01 07:43:50|9473.8|9463.8|9474.3|9464.3|9474.5|9464.5|9473.8|9463.8|4
1635752640000|2021-11-01 07:44:00|9474.5|9464.5|9473.8|9463.8|9474.5|9464.5|9473.8|9463.8|5
1635752650000|2021-11-01 07:44:10|9473|9463|9473|9463|9473.5|9463.5|9473|9463|3
1635752660000|2021-11-01 07:44:20|9473.5|9463.5|9473|9463|9473.5|9463.5|9473|9463|2
1635752680000|2021-11-01 07:44:40|9472.5|9462.5|9472|9462|9472.5|9462.5|9472|9462|6
1635752690000|2021-11-01 07:44:50|9472.5|9462.5|9472.8|9462.8|9473|9463|9472|9462|4
1635752700000|2021-11-01 07:45:00|9473|9463|9473|9463|9473.5|9463.5|9473|9463|3
1635752710000|2021-11-01 07:45:10|9473.5|9463.5|9472.5|9462.5|9473.5|9463.5|9472.5|9462.5|4
1635752720000|2021-11-01 07:45:20|9472.8|9462.8|9472.5|9462.5|9473|9463|9472|9462|8
1635752730000|2021-11-01 07:45:30|9473|9463|9472.8|9462.8|9474.5|9464.5|9472.8|9462.8|3
1635752770000|2021-11-01 07:46:10|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1635752780000|2021-11-01 07:46:20|9472.8|9462.8|9470|9460|9472.8|9462.8|9470|9460|2
1635752790000|2021-11-01 07:46:30|9469.8|9459.8|9468.8|9458.8|9469.8|9459.8|9468.8|9458.8|3
1635752800000|2021-11-01 07:46:40|9469.3|9459.3|9469.5|9459.5|9469.8|9459.8|9469.3|9459.3|4
1635752810000|2021-11-01 07:46:50|9469.8|9459.8|9469.3|9459.3|9470.3|9460.3|9469.3|9459.3|3
1635752820000|2021-11-01 07:47:00|9469.8|9459.8|9469.3|9459.3|9470.3|9460.3|9469.3|9459.3|4
1635752830000|2021-11-01 07:47:10|9468.5|9458.5|9467.9|9457.9|9469|9459|9467.9|9457.9|4
1635752840000|2021-11-01 07:47:20|9467|9457|9469|9459|9469|9459|9467|9457|2
1635752850000|2021-11-01 07:47:30|9469.5|9459.5|9471.5|9461.5|9471.5|9461.5|9469.5|9459.5|6
1635752860000|2021-11-01 07:47:40|9472.3|9462.3|9473.9|9463.9|9473.9|9463.9|9472.3|9462.3|5
1635752870000|2021-11-01 07:47:50|9474.1|9464.1|9473.3|9463.3|9474.1|9464.1|9473|9463|5
1635752880000|2021-11-01 07:48:00|9473.8|9463.8|9474|9464|9474|9464|9473.8|9463.8|2
1635752890000|2021-11-01 07:48:10|9473.5|9463.5|9473.8|9463.8|9474.3|9464.3|9473.5|9463.5|3
1635752900000|2021-11-01 07:48:20|9474|9464|9474|9464|9474.8|9464.8|9474|9464|6
1635752910000|2021-11-01 07:48:30|9474.3|9464.3|9474|9464|9474.3|9464.3|9474|9464|2
1635752920000|2021-11-01 07:48:40|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1635752930000|2021-11-01 07:48:50|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|1
1635752950000|2021-11-01 07:49:10|9474.3|9464.3|9473|9463|9474.3|9464.3|9473|9463|2
1635752960000|2021-11-01 07:49:20|9472.8|9462.8|9472.8|9462.8|9473|9463|9472.8|9462.8|3
1635752970000|2021-11-01 07:49:30|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1635752980000|2021-11-01 07:49:40|9472.3|9462.3|9471.8|9461.8|9472.3|9462.3|9471.5|9461.5|5
1635752990000|2021-11-01 07:49:50|9472|9462|9472|9462|9472|9462|9472|9462|1
1635753000000|2021-11-01 07:50:00|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1635753070000|2021-11-01 07:51:10|9471.5|9461.5|9470.3|9460.3|9471.5|9461.5|9470.3|9460.3|3
1635753130000|2021-11-01 07:52:10|9470|9460|9470|9460|9470.3|9460.3|9470|9460|3
1635753140000|2021-11-01 07:52:20|9471.3|9461.3|9470.5|9460.5|9471.3|9461.3|9470.3|9460.3|4
1635753160000|2021-11-01 07:52:40|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.5|9460.5|3
1635753170000|2021-11-01 07:52:50|9470.5|9460.5|9470.5|9460.5|9470.8|9460.8|9470.5|9460.5|3
1635753180000|2021-11-01 07:53:00|9470.8|9460.8|9471.5|9461.5|9471.5|9461.5|9470.8|9460.8|3
1635753200000|2021-11-01 07:53:20|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1635753210000|2021-11-01 07:53:30|9471|9461|9470.3|9460.3|9471.3|9461.3|9470.3|9460.3|9
1635753220000|2021-11-01 07:53:40|9469.5|9459.5|9464.4|9454.4|9469.8|9459.8|9464.4|9454.4|5
1635753230000|2021-11-01 07:53:50|9463.9|9453.9|9463.6|9453.6|9463.9|9453.9|9463.6|9453.6|2
1635753240000|2021-11-01 07:54:00|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1635753250000|2021-11-01 07:54:10|9463|9453|9462.8|9452.8|9463|9453|9462.8|9452.8|2
1635753260000|2021-11-01 07:54:20|9463|9453|9464.3|9454.3|9464.5|9454.5|9463|9453|4
1635753270000|2021-11-01 07:54:30|9465|9455|9464.5|9454.5|9465|9455|9464.5|9454.5|2
1635753280000|2021-11-01 07:54:40|9464|9454|9464|9454|9464|9454|9463.5|9453.5|4
1635753290000|2021-11-01 07:54:50|9462.8|9452.8|9463|9453|9464.3|9454.3|9462.8|9452.8|4
1635753300000|2021-11-01 07:55:00|9463.5|9453.5|9462.3|9452.3|9463.5|9453.5|9462.3|9452.3|5
1635753310000|2021-11-01 07:55:10|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1635753330000|2021-11-01 07:55:30|9463.6|9453.6|9462.8|9452.8|9463.6|9453.6|9462.5|9452.5|5
1635753340000|2021-11-01 07:55:40|9462.5|9452.5|9462.8|9452.8|9462.8|9452.8|9462.5|9452.5|2
1635753350000|2021-11-01 07:55:50|9463|9453|9464.5|9454.5|9464.5|9454.5|9463|9453|4
1635753360000|2021-11-01 07:56:00|9465|9455|9466.3|9456.3|9466.5|9456.5|9465|9455|5
1635753370000|2021-11-01 07:56:10|9466.8|9456.8|9472|9462|9472.3|9462.3|9466.8|9456.8|9
1635753380000|2021-11-01 07:56:20|9470.3|9460.3|9469.1|9459.1|9470.3|9460.3|9468.4|9458.4|6
1635753390000|2021-11-01 07:56:30|9469.3|9459.3|9466|9456|9469.3|9459.3|9465.5|9455.5|11
1635753400000|2021-11-01 07:56:40|9466.5|9456.5|9465.8|9455.8|9466.5|9456.5|9465.5|9455.5|6
1635753410000|2021-11-01 07:56:50|9465.5|9455.5|9465|9455|9465.5|9455.5|9464.5|9454.5|5
1635753420000|2021-11-01 07:57:00|9464.5|9454.5|9464.5|9454.5|9464.8|9454.8|9464|9454|5
1635753430000|2021-11-01 07:57:10|9463.5|9453.5|9462.5|9452.5|9463.5|9453.5|9462.5|9452.5|3
1635753440000|2021-11-01 07:57:20|9463|9453|9461.9|9451.9|9464|9454|9461.9|9451.9|10
1635753450000|2021-11-01 07:57:30|9461.6|9451.6|9461.4|9451.4|9462.4|9452.4|9461.4|9451.4|4
1635753460000|2021-11-01 07:57:40|9461|9451|9462.5|9452.5|9462.5|9452.5|9460.8|9450.8|8
1635753470000|2021-11-01 07:57:50|9462|9452|9464.3|9454.3|9464.3|9454.3|9462|9452|7
1635753480000|2021-11-01 07:58:00|9463.4|9453.4|9462.8|9452.8|9463.4|9453.4|9462.8|9452.8|4
1635753490000|2021-11-01 07:58:10|9462.9|9452.9|9461.9|9451.9|9464|9454|9461.9|9451.9|9
1635753500000|2021-11-01 07:58:20|9461.3|9451.3|9462.3|9452.3|9463.1|9453.1|9461|9451|11
1635753510000|2021-11-01 07:58:30|9462|9452|9459.1|9449.1|9462|9452|9459.1|9449.1|4
1635753520000|2021-11-01 07:58:40|9459.8|9449.8|9461.8|9451.8|9462.3|9452.3|9459.8|9449.8|5
1635753530000|2021-11-01 07:58:50|9462|9452|9460.1|9450.1|9462|9452|9460.1|9450.1|4
1635753540000|2021-11-01 07:59:00|9460.3|9450.3|9460.1|9450.1|9463.6|9453.6|9460.1|9450.1|12
1635753550000|2021-11-01 07:59:10|9460|9450|9457.4|9447.4|9460|9450|9457.4|9447.4|11
1635753560000|2021-11-01 07:59:20|9456.9|9446.9|9456.4|9446.4|9456.9|9446.9|9456.3|9446.3|5
1635753570000|2021-11-01 07:59:30|9455.6|9445.6|9454|9444|9455.6|9445.6|9453.5|9443.5|5
1635753580000|2021-11-01 07:59:40|9453.5|9443.5|9453.5|9443.5|9454.3|9444.3|9453.5|9443.5|3
1635753590000|2021-11-01 07:59:50|9453|9443|9452.3|9442.3|9453.3|9443.3|9451|9441|10
1635753600000|2021-11-01 08:00:00|9451.8|9441.8|9457.3|9447.3|9457.3|9447.3|9450.5|9440.5|10
1635753610000|2021-11-01 08:00:10|9457|9447|9451.8|9441.8|9457.5|9447.5|9451.5|9441.5|10
1635753620000|2021-11-01 08:00:20|9452.1|9442.1|9451.8|9441.8|9453.3|9443.3|9450.8|9440.8|13
1635753630000|2021-11-01 08:00:30|9452.3|9442.3|9454.3|9444.3|9454.3|9444.3|9452.3|9442.3|7
1635753640000|2021-11-01 08:00:40|9455|9445|9458|9448|9458|9448|9455|9445|5
1635753650000|2021-11-01 08:00:50|9458.5|9448.5|9470.3|9460.3|9472.1|9462.1|9458.5|9448.5|19
1635753660000|2021-11-01 08:01:00|9471|9461|9467.8|9457.8|9473.8|9463.8|9467.8|9457.8|24
1635753670000|2021-11-01 08:01:10|9467.5|9457.5|9468.5|9458.5|9468.5|9458.5|9467.5|9457.5|8
1635753680000|2021-11-01 08:01:20|9469|9459|9468.5|9458.5|9469|9459|9467.5|9457.5|8
1635753690000|2021-11-01 08:01:30|9468.8|9458.8|9474|9464|9474|9464|9468.8|9458.8|3
1635753700000|2021-11-01 08:01:40|9474.3|9464.3|9473.5|9463.5|9474.3|9464.3|9473.3|9463.3|4
1635753710000|2021-11-01 08:01:50|9474.3|9464.3|9473|9463|9474.3|9464.3|9471.3|9461.3|6
1635753720000|2021-11-01 08:02:00|9473.5|9463.5|9473.8|9463.8|9474.8|9464.8|9473.3|9463.3|7
1635753730000|2021-11-01 08:02:10|9473.3|9463.3|9473.3|9463.3|9473.8|9463.8|9472.5|9462.5|6
1635753740000|2021-11-01 08:02:20|9472.8|9462.8|9473.5|9463.5|9473.5|9463.5|9472.8|9462.8|9
1635753750000|2021-11-01 08:02:30|9473.3|9463.3|9470.5|9460.5|9473.3|9463.3|9470.5|9460.5|6
1635753760000|2021-11-01 08:02:40|9470.8|9460.8|9473|9463|9473|9463|9470.8|9460.8|7
1635753770000|2021-11-01 08:02:50|9472.8|9462.8|9471|9461|9472.8|9462.8|9470.8|9460.8|4
1635753780000|2021-11-01 08:03:00|9470.8|9460.8|9472.8|9462.8|9472.8|9462.8|9470.8|9460.8|3
1635753810000|2021-11-01 08:03:30|9473|9463|9473.8|9463.8|9473.8|9463.8|9473|9463|3
1635753820000|2021-11-01 08:03:40|9474.3|9464.3|9473|9463|9474.3|9464.3|9473|9463|3
1635753830000|2021-11-01 08:03:50|9472.8|9462.8|9471.8|9461.8|9472.8|9462.8|9471.3|9461.3|3
1635753840000|2021-11-01 08:04:00|9473.5|9463.5|9473.8|9463.8|9473.8|9463.8|9473.5|9463.5|2
1635753850000|2021-11-01 08:04:10|9474|9464|9474|9464|9474|9464|9474|9464|1
1635753870000|2021-11-01 08:04:30|9474.3|9464.3|9473.3|9463.3|9474.3|9464.3|9473.3|9463.3|3
1635753880000|2021-11-01 08:04:40|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472|9462|6
1635753890000|2021-11-01 08:04:50|9473.5|9463.5|9473.8|9463.8|9473.8|9463.8|9473.5|9463.5|2
1635753900000|2021-11-01 08:05:00|9474|9464|9474.5|9464.5|9474.5|9464.5|9474|9464|3
1635753910000|2021-11-01 08:05:10|9474.8|9464.8|9473|9463|9474.8|9464.8|9473|9463|6
1635753920000|2021-11-01 08:05:20|9473.3|9463.3|9473|9463|9473.5|9463.5|9473|9463|4
1635753930000|2021-11-01 08:05:30|9473.3|9463.3|9473.5|9463.5|9474.5|9464.5|9473|9463|6
1635753950000|2021-11-01 08:05:50|9473.3|9463.3|9473|9463|9473.3|9463.3|9473|9463|2
1635753960000|2021-11-01 08:06:00|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9471.3|9461.3|7
1635753980000|2021-11-01 08:06:20|9472.3|9462.3|9472|9462|9472.3|9462.3|9472|9462|2
1635753990000|2021-11-01 08:06:30|9472.3|9462.3|9473|9463|9473.3|9463.3|9472|9462|11
1635754000000|2021-11-01 08:06:40|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1635754010000|2021-11-01 08:06:50|9472|9462|9472|9462|9472|9462|9472|9462|1
1635754020000|2021-11-01 08:07:00|9472.3|9462.3|9472.3|9462.3|9473|9463|9472.3|9462.3|5
1635754030000|2021-11-01 08:07:10|9472|9462|9471.8|9461.8|9472|9462|9471.8|9461.8|2
1635754040000|2021-11-01 08:07:20|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1635754050000|2021-11-01 08:07:30|9472.8|9462.8|9474.3|9464.3|9474.3|9464.3|9472.8|9462.8|4
1635754060000|2021-11-01 08:07:40|9474.5|9464.5|9474.3|9464.3|9474.5|9464.5|9474.3|9464.3|2
1635754070000|2021-11-01 08:07:50|9474.5|9464.5|9474.3|9464.3|9474.5|9464.5|9474.3|9464.3|2
1635754080000|2021-11-01 08:08:00|9474.5|9464.5|9474.3|9464.3|9474.5|9464.5|9474.3|9464.3|2
1635754090000|2021-11-01 08:08:10|9474.5|9464.5|9473.5|9463.5|9474.5|9464.5|9473.3|9463.3|6
1635754100000|2021-11-01 08:08:20|9473.3|9463.3|9473.5|9463.5|9473.5|9463.5|9473.3|9463.3|2
1635754110000|2021-11-01 08:08:30|9473.8|9463.8|9479|9469|9479.5|9469.5|9473.8|9463.8|5
1635754120000|2021-11-01 08:08:40|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9478|9468|3
1635754130000|2021-11-01 08:08:50|9479|9469|9478.3|9468.3|9479|9469|9478.3|9468.3|2
1635754140000|2021-11-01 08:09:00|9476.8|9466.8|9474.8|9464.8|9476.8|9466.8|9473.8|9463.8|4
1635754150000|2021-11-01 08:09:10|9474.5|9464.5|9474.3|9464.3|9474.5|9464.5|9473.5|9463.5|6
1635754160000|2021-11-01 08:09:20|9474.5|9464.5|9474.3|9464.3|9475.3|9465.3|9474.3|9464.3|4
1635754170000|2021-11-01 08:09:30|9473.8|9463.8|9476|9466|9476|9466|9473.5|9463.5|4
1635754180000|2021-11-01 08:09:40|9475.5|9465.5|9474.5|9464.5|9475.5|9465.5|9474.5|9464.5|2
1635754190000|2021-11-01 08:09:50|9474.3|9464.3|9473.3|9463.3|9474.3|9464.3|9473.3|9463.3|2
1635754200000|2021-11-01 08:10:00|9473|9463|9473.8|9463.8|9473.8|9463.8|9473|9463|3
1635754210000|2021-11-01 08:10:10|9474|9464|9474.5|9464.5|9475.5|9465.5|9474|9464|6
1635754220000|2021-11-01 08:10:20|9474|9464|9473.8|9463.8|9474|9464|9473.8|9463.8|2
1635754240000|2021-11-01 08:10:40|9474|9464|9473.8|9463.8|9474|9464|9473.8|9463.8|2
1635754250000|2021-11-01 08:10:50|9473.5|9463.5|9472.3|9462.3|9473.5|9463.5|9472.3|9462.3|5
1635754260000|2021-11-01 08:11:00|9472|9462|9472|9462|9472|9462|9472|9462|1
1635754270000|2021-11-01 08:11:10|9472.3|9462.3|9471.8|9461.8|9472.3|9462.3|9471.8|9461.8|3
1635754280000|2021-11-01 08:11:20|9472.3|9462.3|9471.8|9461.8|9472.3|9462.3|9471.8|9461.8|2
1635754290000|2021-11-01 08:11:30|9471.5|9461.5|9470.8|9460.8|9471.5|9461.5|9470.8|9460.8|3
1635754300000|2021-11-01 08:11:40|9471.3|9461.3|9467.5|9457.5|9471.3|9461.3|9466.8|9456.8|8
1635754310000|2021-11-01 08:11:50|9467.3|9457.3|9468.5|9458.5|9468.8|9458.8|9467.3|9457.3|11
1635754320000|2021-11-01 08:12:00|9469.3|9459.3|9467.8|9457.8|9470.5|9460.5|9467.8|9457.8|9
1635754330000|2021-11-01 08:12:10|9468.3|9458.3|9467.8|9457.8|9469|9459|9467.8|9457.8|6
1635754340000|2021-11-01 08:12:20|9468|9458|9468.5|9458.5|9468.5|9458.5|9468|9458|2
1635754360000|2021-11-01 08:12:40|9468.3|9458.3|9468|9458|9468.3|9458.3|9468|9458|2
1635754390000|2021-11-01 08:13:10|9468.3|9458.3|9469|9459|9469|9459|9468|9458|4
1635754400000|2021-11-01 08:13:20|9468.8|9458.8|9464.8|9454.8|9468.8|9458.8|9462.8|9452.8|7
1635754410000|2021-11-01 08:13:30|9465|9455|9463.3|9453.3|9465|9455|9463.3|9453.3|6
1635754430000|2021-11-01 08:13:50|9463|9453|9463.5|9453.5|9463.5|9453.5|9463|9453|2
1635754440000|2021-11-01 08:14:00|9463.8|9453.8|9465.3|9455.3|9465.5|9455.5|9463.8|9453.8|7
1635754450000|2021-11-01 08:14:10|9465.5|9455.5|9464.5|9454.5|9465.5|9455.5|9464.3|9454.3|4
1635754460000|2021-11-01 08:14:20|9464.3|9454.3|9465.5|9455.5|9465.5|9455.5|9464.3|9454.3|6
1635754470000|2021-11-01 08:14:30|9465.8|9455.8|9464|9454|9465.8|9455.8|9464|9454|3
1635754480000|2021-11-01 08:14:40|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|1
1635754490000|2021-11-01 08:14:50|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|1
1635754520000|2021-11-01 08:15:20|9464.8|9454.8|9461.3|9451.3|9464.8|9454.8|9460.8|9450.8|8
1635754530000|2021-11-01 08:15:30|9461.5|9451.5|9464|9454|9464|9454|9461.5|9451.5|10
1635754540000|2021-11-01 08:15:40|9464.8|9454.8|9464.8|9454.8|9465|9455|9464.5|9454.5|4
1635754550000|2021-11-01 08:15:50|9465|9455|9463.3|9453.3|9465.3|9455.3|9462.8|9452.8|12
1635754560000|2021-11-01 08:16:00|9463.5|9453.5|9463.3|9453.3|9464|9454|9463.3|9453.3|5
1635754570000|2021-11-01 08:16:10|9463.8|9453.8|9463|9453|9464|9454|9462.8|9452.8|4
1635754580000|2021-11-01 08:16:20|9462.5|9452.5|9463|9453|9463|9453|9462.5|9452.5|2
1635754590000|2021-11-01 08:16:30|9463.5|9453.5|9463.8|9453.8|9464|9454|9463.5|9453.5|4
1635754600000|2021-11-01 08:16:40|9464|9454|9464|9454|9464.5|9454.5|9463.8|9453.8|11
1635754610000|2021-11-01 08:16:50|9464.3|9454.3|9464|9454|9464.3|9454.3|9463.8|9453.8|5
1635754620000|2021-11-01 08:17:00|9464.3|9454.3|9463.8|9453.8|9464.3|9454.3|9463.8|9453.8|3
1635754630000|2021-11-01 08:17:10|9464|9454|9469.3|9459.3|9469.3|9459.3|9464|9454|11
1635754640000|2021-11-01 08:17:20|9469|9459|9468.8|9458.8|9469|9459|9468.5|9458.5|3
1635754650000|2021-11-01 08:17:30|9469.3|9459.3|9469.5|9459.5|9469.5|9459.5|9469|9459|6
1635754660000|2021-11-01 08:17:40|9469.3|9459.3|9469.3|9459.3|9469.5|9459.5|9469.3|9459.3|3
1635754670000|2021-11-01 08:17:50|9468.5|9458.5|9468.8|9458.8|9469.3|9459.3|9468.5|9458.5|4
1635754680000|2021-11-01 08:18:00|9468.5|9458.5|9469.3|9459.3|9469.3|9459.3|9468.3|9458.3|4
1635754690000|2021-11-01 08:18:10|9468.8|9458.8|9467.8|9457.8|9468.8|9458.8|9467.8|9457.8|2
1635754700000|2021-11-01 08:18:20|9468|9458|9468.5|9458.5|9469|9459|9468|9458|6
1635754710000|2021-11-01 08:18:30|9468.8|9458.8|9466.5|9456.5|9468.8|9458.8|9464.3|9454.3|8
1635754720000|2021-11-01 08:18:40|9466.8|9456.8|9468|9458|9468|9458|9466.8|9456.8|6
1635754740000|2021-11-01 08:19:00|9468.3|9458.3|9468.8|9458.8|9468.8|9458.8|9468.3|9458.3|3
1635754750000|2021-11-01 08:19:10|9469|9459|9469|9459|9469|9459|9469|9459|1
1635754760000|2021-11-01 08:19:20|9469.3|9459.3|9469.8|9459.8|9469.8|9459.8|9469.3|9459.3|2
1635754780000|2021-11-01 08:19:40|9469.5|9459.5|9467.3|9457.3|9469.5|9459.5|9467.3|9457.3|3
1635754790000|2021-11-01 08:19:50|9467.5|9457.5|9467.8|9457.8|9467.8|9457.8|9467.5|9457.5|2
1635754800000|2021-11-01 08:20:00|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|1
1635754810000|2021-11-01 08:20:10|9468|9458|9465.8|9455.8|9468|9458|9465.3|9455.3|8
1635754820000|2021-11-01 08:20:20|9465.6|9455.6|9466.8|9456.8|9466.8|9456.8|9464.5|9454.5|7
1635754830000|2021-11-01 08:20:30|9466.6|9456.6|9468.5|9458.5|9468.5|9458.5|9465.8|9455.8|12
1635754840000|2021-11-01 08:20:40|9468.3|9458.3|9465|9455|9468.3|9458.3|9465|9455|10
1635754850000|2021-11-01 08:20:50|9465.3|9455.3|9462.5|9452.5|9465.3|9455.3|9462.5|9452.5|6
1635754870000|2021-11-01 08:21:10|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|1
1635754880000|2021-11-01 08:21:20|9462.5|9452.5|9462|9452|9462.5|9452.5|9462|9452|2
1635754890000|2021-11-01 08:21:30|9461.8|9451.8|9461.8|9451.8|9462|9452|9461|9451|5
1635754910000|2021-11-01 08:21:50|9462|9452|9462|9452|9462|9452|9462|9452|1
1635754920000|2021-11-01 08:22:00|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|1
1635754930000|2021-11-01 08:22:10|9462.5|9452.5|9462.8|9452.8|9462.8|9452.8|9462.5|9452.5|2
1635754940000|2021-11-01 08:22:20|9463|9453|9463|9453|9463|9453|9463|9453|1
1635754950000|2021-11-01 08:22:30|9463.3|9453.3|9463|9453|9463.5|9453.5|9463|9453|3
1635754960000|2021-11-01 08:22:40|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|1
1635754970000|2021-11-01 08:22:50|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|1
1635754980000|2021-11-01 08:23:00|9463.5|9453.5|9464.5|9454.5|9464.5|9454.5|9463.5|9453.5|4
1635755000000|2021-11-01 08:23:20|9464.3|9454.3|9463.8|9453.8|9464.3|9454.3|9463|9453|4
1635755010000|2021-11-01 08:23:30|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9462.5|9452.5|7
1635755020000|2021-11-01 08:23:40|9463|9453|9462.8|9452.8|9463|9453|9462.8|9452.8|2
1635755030000|2021-11-01 08:23:50|9463|9453|9462.8|9452.8|9463|9453|9462.8|9452.8|2
1635755040000|2021-11-01 08:24:00|9463|9453|9462.8|9452.8|9463|9453|9462.8|9452.8|2
1635755080000|2021-11-01 08:24:40|9462.5|9452.5|9462.3|9452.3|9462.5|9452.5|9462.3|9452.3|2
1635755100000|2021-11-01 08:25:00|9462.5|9452.5|9462|9452|9462.5|9452.5|9462|9452|3
1635755120000|2021-11-01 08:25:20|9461.8|9451.8|9458.5|9448.5|9461.8|9451.8|9458.5|9448.5|3
1635755130000|2021-11-01 08:25:30|9459|9449|9459|9449|9459|9449|9459|9449|1
1635755140000|2021-11-01 08:25:40|9458.5|9448.5|9459.3|9449.3|9459.5|9449.5|9458.5|9448.5|4
1635755150000|2021-11-01 08:25:50|9460|9450|9460|9450|9460|9450|9460|9450|1
1635755160000|2021-11-01 08:26:00|9461|9451|9462.3|9452.3|9463|9453|9461|9451|5
1635755170000|2021-11-01 08:26:10|9461.8|9451.8|9460.3|9450.3|9461.8|9451.8|9460.3|9450.3|2
1635755180000|2021-11-01 08:26:20|9460|9450|9455.3|9445.3|9460|9450|9455.3|9445.3|3
1635755190000|2021-11-01 08:26:30|9455|9445|9449|9439|9455|9445|9449|9439|10
1635755200000|2021-11-01 08:26:40|9448.8|9438.8|9446.5|9436.5|9448.8|9438.8|9446|9436|15
1635755210000|2021-11-01 08:26:50|9446|9436|9424.1|9414.1|9447|9437|9424.1|9414.1|15
1635755220000|2021-11-01 08:27:00|9426.1|9416.1|9439.3|9429.3|9441.1|9431.1|9426.1|9416.1|15
1635755230000|2021-11-01 08:27:10|9440.3|9430.3|9448.4|9438.4|9448.4|9438.4|9439.5|9429.5|13
1635755240000|2021-11-01 08:27:20|9448.9|9438.9|9447.5|9437.5|9449.6|9439.6|9447.5|9437.5|8
1635755250000|2021-11-01 08:27:30|9447.8|9437.8|9452.3|9442.3|9452.5|9442.5|9447.8|9437.8|7
1635755260000|2021-11-01 08:27:40|9451.3|9441.3|9452|9442|9452.3|9442.3|9450|9440|11
1635755270000|2021-11-01 08:27:50|9452.3|9442.3|9452.5|9442.5|9453.5|9443.5|9452.3|9442.3|8
1635755280000|2021-11-01 08:28:00|9452|9442|9450.5|9440.5|9452.8|9442.8|9450.5|9440.5|7
1635755290000|2021-11-01 08:28:10|9450|9440|9448|9438|9450|9440|9447.8|9437.8|6
1635755300000|2021-11-01 08:28:20|9448.3|9438.3|9448.3|9438.3|9449|9439|9447.5|9437.5|7
1635755310000|2021-11-01 08:28:30|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.3|9437.3|3
1635755320000|2021-11-01 08:28:40|9448.3|9438.3|9447.8|9437.8|9448.3|9438.3|9447.5|9437.5|9
1635755330000|2021-11-01 08:28:50|9447.5|9437.5|9447|9437|9447.5|9437.5|9447|9437|5
1635755340000|2021-11-01 08:29:00|9447.3|9437.3|9447.5|9437.5|9449.6|9439.6|9447.3|9437.3|9
1635755350000|2021-11-01 08:29:10|9447.3|9437.3|9448.5|9438.5|9448.5|9438.5|9446.8|9436.8|7
1635755360000|2021-11-01 08:29:20|9448|9438|9448.8|9438.8|9448.8|9438.8|9447.5|9437.5|5
1635755370000|2021-11-01 08:29:30|9449|9439|9449.8|9439.8|9450|9440|9449|9439|6
1635755380000|2021-11-01 08:29:40|9449.6|9439.6|9453.8|9443.8|9453.8|9443.8|9449.6|9439.6|9
1635755390000|2021-11-01 08:29:50|9455.5|9445.5|9454.1|9444.1|9455.9|9445.9|9454.1|9444.1|10
1635755400000|2021-11-01 08:30:00|9454.4|9444.4|9453.1|9443.1|9454.4|9444.4|9453.1|9443.1|3
1635755410000|2021-11-01 08:30:10|9453|9443|9453.3|9443.3|9453.3|9443.3|9453|9443|2
1635755420000|2021-11-01 08:30:20|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|1
1635755430000|2021-11-01 08:30:30|9453.3|9443.3|9450.8|9440.8|9454.8|9444.8|9450.8|9440.8|8
1635755440000|2021-11-01 08:30:40|9449.5|9439.5|9451.3|9441.3|9451.3|9441.3|9449.5|9439.5|5
1635755450000|2021-11-01 08:30:50|9451.6|9441.6|9450|9440|9451.9|9441.9|9450|9440|4
1635755460000|2021-11-01 08:31:00|9450.5|9440.5|9451.8|9441.8|9451.8|9441.8|9450.5|9440.5|7
1635755470000|2021-11-01 08:31:10|9452|9442|9452.3|9442.3|9453|9443|9452|9442|5
1635755480000|2021-11-01 08:31:20|9452|9442|9452|9442|9452|9442|9452|9442|1
1635755490000|2021-11-01 08:31:30|9451.8|9441.8|9449.5|9439.5|9451.8|9441.8|9449.3|9439.3|7
1635755500000|2021-11-01 08:31:40|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|1
1635755510000|2021-11-01 08:31:50|9450.5|9440.5|9450.8|9440.8|9450.8|9440.8|9450.5|9440.5|2
1635755530000|2021-11-01 08:32:10|9450.5|9440.5|9450.3|9440.3|9450.5|9440.5|9450.3|9440.3|2
1635755540000|2021-11-01 08:32:20|9451.3|9441.3|9453|9443|9453|9443|9451.3|9441.3|4
1635755550000|2021-11-01 08:32:30|9453.5|9443.5|9454|9444|9454|9444|9453.5|9443.5|3
1635755570000|2021-11-01 08:32:50|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1635755580000|2021-11-01 08:33:00|9454.8|9444.8|9456.3|9446.3|9456.3|9446.3|9454.8|9444.8|3
1635755590000|2021-11-01 08:33:10|9455.8|9445.8|9454.3|9444.3|9456.3|9446.3|9454.3|9444.3|5
1635755600000|2021-11-01 08:33:20|9454|9444|9453.8|9443.8|9454|9444|9453.8|9443.8|2
1635755620000|2021-11-01 08:33:40|9453.5|9443.5|9452.3|9442.3|9453.5|9443.5|9452.3|9442.3|3
1635755630000|2021-11-01 08:33:50|9453|9443|9453.8|9443.8|9454.5|9444.5|9453|9443|4
1635755640000|2021-11-01 08:34:00|9454|9444|9456|9446|9456|9446|9454|9444|4
1635755650000|2021-11-01 08:34:10|9456.3|9446.3|9456|9446|9456.3|9446.3|9456|9446|4
1635755660000|2021-11-01 08:34:20|9456.3|9446.3|9456|9446|9456.3|9446.3|9455.3|9445.3|9
1635755670000|2021-11-01 08:34:30|9455.5|9445.5|9457|9447|9457.8|9447.8|9455.5|9445.5|7
1635755680000|2021-11-01 08:34:40|9457.3|9447.3|9460.8|9450.8|9460.8|9450.8|9457.3|9447.3|3
1635755690000|2021-11-01 08:34:50|9462.3|9452.3|9462.8|9452.8|9462.8|9452.8|9462.3|9452.3|2
1635755700000|2021-11-01 08:35:00|9463|9453|9464.4|9454.4|9464.4|9454.4|9463|9453|2
1635755710000|2021-11-01 08:35:10|9465.9|9455.9|9467.3|9457.3|9467.4|9457.4|9465.9|9455.9|4
1635755720000|2021-11-01 08:35:20|9467|9457|9466.9|9456.9|9467|9457|9466.9|9456.9|2
1635755730000|2021-11-01 08:35:30|9466.5|9456.5|9464|9454|9466.5|9456.5|9464|9454|5
1635755740000|2021-11-01 08:35:40|9463.5|9453.5|9461.3|9451.3|9463.5|9453.5|9461.3|9451.3|4
1635755750000|2021-11-01 08:35:50|9461.8|9451.8|9462.5|9452.5|9462.5|9452.5|9461.8|9451.8|2
1635755760000|2021-11-01 08:36:00|9462.3|9452.3|9464.8|9454.8|9464.8|9454.8|9462.3|9452.3|5
1635755770000|2021-11-01 08:36:10|9465.3|9455.3|9465.8|9455.8|9466|9456|9465.3|9455.3|4
1635755780000|2021-11-01 08:36:20|9466.5|9456.5|9465.8|9455.8|9466.5|9456.5|9465.8|9455.8|3
1635755800000|2021-11-01 08:36:40|9466.5|9456.5|9465.5|9455.5|9466.5|9456.5|9465.5|9455.5|2
1635755810000|2021-11-01 08:36:50|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1635755820000|2021-11-01 08:37:00|9466.8|9456.8|9467.5|9457.5|9467.5|9457.5|9466.8|9456.8|3
1635755830000|2021-11-01 08:37:10|9467.8|9457.8|9467|9457|9468.8|9458.8|9467|9457|6
1635755840000|2021-11-01 08:37:20|9466.8|9456.8|9466.5|9456.5|9466.8|9456.8|9465.8|9455.8|5
1635755850000|2021-11-01 08:37:30|9466.3|9456.3|9467.3|9457.3|9467.3|9457.3|9466.3|9456.3|2
1635755860000|2021-11-01 08:37:40|9468.8|9458.8|9465.8|9455.8|9468.8|9458.8|9465.8|9455.8|6
1635755870000|2021-11-01 08:37:50|9465.5|9455.5|9464|9454|9465.5|9455.5|9463.4|9453.4|6
1635755880000|2021-11-01 08:38:00|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|1
1635755890000|2021-11-01 08:38:10|9463.3|9453.3|9461.3|9451.3|9463.3|9453.3|9461.3|9451.3|2
1635755900000|2021-11-01 08:38:20|9460.1|9450.1|9459|9449|9460.1|9450.1|9458.8|9448.8|4
1635755910000|2021-11-01 08:38:30|9459.3|9449.3|9459.5|9449.5|9459.5|9449.5|9458.8|9448.8|3
1635755920000|2021-11-01 08:38:40|9459.8|9449.8|9460.5|9450.5|9460.5|9450.5|9459.8|9449.8|2
1635755950000|2021-11-01 08:39:10|9459.3|9449.3|9458.5|9448.5|9459.3|9449.3|9458.5|9448.5|3
1635755960000|2021-11-01 08:39:20|9456.8|9446.8|9456.5|9446.5|9456.8|9446.8|9456.5|9446.5|2
1635755970000|2021-11-01 08:39:30|9457|9447|9457.5|9447.5|9457.5|9447.5|9457|9447|2
1635755980000|2021-11-01 08:39:40|9457.3|9447.3|9458.3|9448.3|9458.3|9448.3|9457.3|9447.3|2
1635756000000|2021-11-01 08:40:00|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|1
1635756010000|2021-11-01 08:40:10|9456.5|9446.5|9454.3|9444.3|9456.5|9446.5|9454.3|9444.3|3
1635756020000|2021-11-01 08:40:20|9453.3|9443.3|9452.5|9442.5|9453.3|9443.3|9452.5|9442.5|3
1635756030000|2021-11-01 08:40:30|9451.8|9441.8|9451.3|9441.3|9451.8|9441.8|9451.3|9441.3|3
1635756050000|2021-11-01 08:40:50|9451|9441|9450.8|9440.8|9451|9441|9450.8|9440.8|2
1635756060000|2021-11-01 08:41:00|9450.3|9440.3|9452.3|9442.3|9452.3|9442.3|9450.3|9440.3|3
1635756070000|2021-11-01 08:41:10|9453.5|9443.5|9453.5|9443.5|9453.8|9443.8|9453.5|9443.5|3
1635756090000|2021-11-01 08:41:30|9454|9444|9454.5|9444.5|9454.5|9444.5|9454|9444|2
1635756100000|2021-11-01 08:41:40|9455.3|9445.3|9455.5|9445.5|9455.8|9445.8|9455.3|9445.3|3
1635756120000|2021-11-01 08:42:00|9455.8|9445.8|9455.5|9445.5|9456.5|9446.5|9455.5|9445.5|4
1635756130000|2021-11-01 08:42:10|9456|9446|9456|9446|9456|9446|9456|9446|1
1635756140000|2021-11-01 08:42:20|9456.8|9446.8|9456|9446|9456.8|9446.8|9456|9446|2
1635756150000|2021-11-01 08:42:30|9456.8|9446.8|9456|9446|9456.8|9446.8|9456|9446|2
1635756180000|2021-11-01 08:43:00|9456.8|9446.8|9456.5|9446.5|9457.3|9447.3|9456.5|9446.5|4
1635756190000|2021-11-01 08:43:10|9457.3|9447.3|9454.3|9444.3|9457.3|9447.3|9454.3|9444.3|4
1635756200000|2021-11-01 08:43:20|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.3|9444.3|3
1635756210000|2021-11-01 08:43:30|9454.3|9444.3|9453.8|9443.8|9454.3|9444.3|9453.8|9443.8|2
1635756220000|2021-11-01 08:43:40|9454|9444|9454.5|9444.5|9454.5|9444.5|9453.8|9443.8|5
1635756230000|2021-11-01 08:43:50|9454.3|9444.3|9454.8|9444.8|9454.8|9444.8|9454.3|9444.3|2
1635756240000|2021-11-01 08:44:00|9455|9445|9455.5|9445.5|9456|9446|9454.8|9444.8|6
1635756250000|2021-11-01 08:44:10|9455.8|9445.8|9455|9445|9456.8|9446.8|9455|9445|5
1635756260000|2021-11-01 08:44:20|9454.3|9444.3|9451.5|9441.5|9454.3|9444.3|9451.5|9441.5|3
1635756280000|2021-11-01 08:44:40|9451.8|9441.8|9452.8|9442.8|9453.5|9443.5|9451.8|9441.8|8
1635756290000|2021-11-01 08:44:50|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|1
1635756300000|2021-11-01 08:45:00|9452.5|9442.5|9451.5|9441.5|9452.8|9442.8|9451.5|9441.5|4
1635756320000|2021-11-01 08:45:20|9452|9442|9452.5|9442.5|9452.5|9442.5|9452|9442|2
1635756330000|2021-11-01 08:45:30|9453.5|9443.5|9452.5|9442.5|9453.5|9443.5|9452.5|9442.5|2
1635756360000|2021-11-01 08:46:00|9452.8|9442.8|9453.3|9443.3|9453.3|9443.3|9452.8|9442.8|2
1635756370000|2021-11-01 08:46:10|9454.3|9444.3|9455.8|9445.8|9455.8|9445.8|9454.3|9444.3|4
1635756380000|2021-11-01 08:46:20|9456.5|9446.5|9455.8|9445.8|9456.8|9446.8|9455.8|9445.8|4
1635756390000|2021-11-01 08:46:30|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|1
1635756410000|2021-11-01 08:46:50|9455.8|9445.8|9452.8|9442.8|9455.8|9445.8|9452.8|9442.8|4
1635756420000|2021-11-01 08:47:00|9452.5|9442.5|9453.8|9443.8|9453.8|9443.8|9452.5|9442.5|4
1635756440000|2021-11-01 08:47:20|9455.1|9445.1|9454.4|9444.4|9455.1|9445.1|9454.4|9444.4|2
1635756460000|2021-11-01 08:47:40|9454|9444|9454|9444|9454|9444|9454|9444|1
1635756490000|2021-11-01 08:48:10|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1635756500000|2021-11-01 08:48:20|9455.6|9445.6|9454.3|9444.3|9455.6|9445.6|9454.3|9444.3|4
1635756520000|2021-11-01 08:48:40|9454|9444|9454|9444|9454|9444|9454|9444|1
1635756540000|2021-11-01 08:49:00|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1635756560000|2021-11-01 08:49:20|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1635756570000|2021-11-01 08:49:30|9453.3|9443.3|9453.5|9443.5|9453.5|9443.5|9453.3|9443.3|2
1635756590000|2021-11-01 08:49:50|9453|9443|9451|9441|9453|9443|9451|9441|3
1635756600000|2021-11-01 08:50:00|9452|9442|9454.3|9444.3|9454.3|9444.3|9452|9442|6
1635756640000|2021-11-01 08:50:40|9454|9444|9454.3|9444.3|9454.3|9444.3|9454|9444|2
1635756670000|2021-11-01 08:51:10|9454|9444|9451.8|9441.8|9454|9444|9451.8|9441.8|2
1635756680000|2021-11-01 08:51:20|9451.5|9441.5|9450.3|9440.3|9451.5|9441.5|9450.3|9440.3|5
1635756690000|2021-11-01 08:51:30|9450.5|9440.5|9452.9|9442.9|9452.9|9442.9|9450.5|9440.5|3
1635756700000|2021-11-01 08:51:40|9452.8|9442.8|9455|9445|9455|9445|9452.8|9442.8|2
1635756710000|2021-11-01 08:51:50|9455.8|9445.8|9456.5|9446.5|9457|9447|9455.8|9445.8|4
1635756720000|2021-11-01 08:52:00|9456.3|9446.3|9455.8|9445.8|9456.3|9446.3|9455.8|9445.8|2
1635756740000|2021-11-01 08:52:20|9456|9446|9456|9446|9456|9446|9456|9446|1
1635756760000|2021-11-01 08:52:40|9455.8|9445.8|9455.5|9445.5|9455.8|9445.8|9455.5|9445.5|2
1635756770000|2021-11-01 08:52:50|9455.8|9445.8|9456|9446|9456|9446|9455.8|9445.8|2
1635756780000|2021-11-01 08:53:00|9456.3|9446.3|9456.5|9446.5|9458.3|9448.3|9456.3|9446.3|5
1635756790000|2021-11-01 08:53:10|9457.5|9447.5|9456.8|9446.8|9457.5|9447.5|9456.8|9446.8|2
1635756820000|2021-11-01 08:53:40|9458|9448|9456.5|9446.5|9458|9448|9456.5|9446.5|2
1635756830000|2021-11-01 08:53:50|9456.3|9446.3|9450.8|9440.8|9456.3|9446.3|9450.8|9440.8|5
1635756840000|2021-11-01 08:54:00|9451|9441|9452.3|9442.3|9452.3|9442.3|9451|9441|3
1635756850000|2021-11-01 08:54:10|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|1
1635756860000|2021-11-01 08:54:20|9452.3|9442.3|9452|9442|9452.3|9442.3|9451.8|9441.8|3
1635756910000|2021-11-01 08:55:10|9452.3|9442.3|9452.5|9442.5|9452.5|9442.5|9452.3|9442.3|2
1635756930000|2021-11-01 08:55:30|9453.3|9443.3|9455.5|9445.5|9455.5|9445.5|9453.3|9443.3|2
1635756950000|2021-11-01 08:55:50|9456.3|9446.3|9454.8|9444.8|9456.8|9446.8|9454.8|9444.8|5
1635756980000|2021-11-01 08:56:20|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1635756990000|2021-11-01 08:56:30|9454.3|9444.3|9454|9444|9454.3|9444.3|9454|9444|2
1635757000000|2021-11-01 08:56:40|9453.8|9443.8|9453.3|9443.3|9453.8|9443.8|9453.3|9443.3|2
1635757020000|2021-11-01 08:57:00|9452.8|9442.8|9453.3|9443.3|9453.3|9443.3|9452.5|9442.5|4
1635757030000|2021-11-01 08:57:10|9453.5|9443.5|9453.8|9443.8|9453.8|9443.8|9453.5|9443.5|2
1635757040000|2021-11-01 08:57:20|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1635757070000|2021-11-01 08:57:50|9453.8|9443.8|9455|9445|9455|9445|9453.8|9443.8|2
1635757090000|2021-11-01 08:58:10|9455.3|9445.3|9455.5|9445.5|9455.5|9445.5|9455.3|9445.3|2
1635757100000|2021-11-01 08:58:20|9456.3|9446.3|9455.8|9445.8|9456.3|9446.3|9455.8|9445.8|3
1635757110000|2021-11-01 08:58:30|9454|9444|9454.5|9444.5|9454.5|9444.5|9454|9444|3
1635757130000|2021-11-01 08:58:50|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1635757160000|2021-11-01 08:59:20|9454|9444|9454.5|9444.5|9454.5|9444.5|9454|9444|2
1635757170000|2021-11-01 08:59:30|9454.8|9444.8|9455|9445|9455|9445|9454.8|9444.8|2
1635757200000|2021-11-01 09:00:00|9455.8|9445.8|9457|9447|9457|9447|9455.5|9445.5|4
1635757210000|2021-11-01 09:00:10|9457.8|9447.8|9458.5|9448.5|9458.5|9448.5|9457.8|9447.8|2
1635757230000|2021-11-01 09:00:30|9458.8|9448.8|9460.3|9450.3|9460.3|9450.3|9458.8|9448.8|2
1635757240000|2021-11-01 09:00:40|9460|9450|9460|9450|9460.3|9450.3|9460|9450|3
1635757250000|2021-11-01 09:00:50|9460.3|9450.3|9461.3|9451.3|9461.3|9451.3|9459.8|9449.8|4
1635757260000|2021-11-01 09:01:00|9462.5|9452.5|9464.3|9454.3|9464.3|9454.3|9462.5|9452.5|2
1635757270000|2021-11-01 09:01:10|9464.8|9454.8|9466|9456|9466.5|9456.5|9464.8|9454.8|10
1635757280000|2021-11-01 09:01:20|9465.5|9455.5|9465.5|9455.5|9466|9456|9465.5|9455.5|5
1635757290000|2021-11-01 09:01:30|9465.8|9455.8|9469.5|9459.5|9469.8|9459.8|9465.8|9455.8|7
1635757310000|2021-11-01 09:01:50|9469.8|9459.8|9472.5|9462.5|9472.5|9462.5|9469.8|9459.8|4
1635757320000|2021-11-01 09:02:00|9473.3|9463.3|9473.5|9463.5|9473.5|9463.5|9472.8|9462.8|4
1635757330000|2021-11-01 09:02:10|9473.8|9463.8|9475.5|9465.5|9475.5|9465.5|9473.8|9463.8|5
1635757340000|2021-11-01 09:02:20|9474|9464|9474.5|9464.5|9474.5|9464.5|9474|9464|3
1635757350000|2021-11-01 09:02:30|9474.3|9464.3|9472.3|9462.3|9474.3|9464.3|9472.3|9462.3|2
1635757360000|2021-11-01 09:02:40|9472.5|9462.5|9473|9463|9474|9464|9472.5|9462.5|6
1635757370000|2021-11-01 09:02:50|9473.3|9463.3|9473|9463|9473.8|9463.8|9473|9463|4
1635757380000|2021-11-01 09:03:00|9473.8|9463.8|9473.3|9463.3|9473.8|9463.8|9473.3|9463.3|2
1635757390000|2021-11-01 09:03:10|9473.5|9463.5|9473.3|9463.3|9474.3|9464.3|9473.3|9463.3|4
1635757400000|2021-11-01 09:03:20|9474|9464|9474|9464|9474.3|9464.3|9474|9464|3
1635757420000|2021-11-01 09:03:40|9474.3|9464.3|9474.3|9464.3|9474.5|9464.5|9474.3|9464.3|3
1635757430000|2021-11-01 09:03:50|9474|9464|9474.3|9464.3|9474.3|9464.3|9474|9464|2
1635757440000|2021-11-01 09:04:00|9474|9464|9474|9464|9474|9464|9474|9464|1
1635757450000|2021-11-01 09:04:10|9474.3|9464.3|9471|9461|9474.3|9464.3|9471|9461|4
1635757460000|2021-11-01 09:04:20|9471.3|9461.3|9472.5|9462.5|9473|9463|9471.3|9461.3|9
1635757480000|2021-11-01 09:04:40|9473.3|9463.3|9474.5|9464.5|9474.5|9464.5|9473.3|9463.3|3
1635757490000|2021-11-01 09:04:50|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|1
1635757510000|2021-11-01 09:05:10|9475.8|9465.8|9476.5|9466.5|9476.5|9466.5|9475.8|9465.8|3
1635757520000|2021-11-01 09:05:20|9477.5|9467.5|9479.3|9469.3|9479.5|9469.5|9477.5|9467.5|8
1635757530000|2021-11-01 09:05:30|9479.5|9469.5|9482.8|9472.8|9482.8|9472.8|9479.5|9469.5|8
1635757540000|2021-11-01 09:05:40|9481.8|9471.8|9481.3|9471.3|9481.8|9471.8|9481.3|9471.3|3
1635757550000|2021-11-01 09:05:50|9481.5|9471.5|9481.8|9471.8|9482|9472|9481|9471|5
1635757570000|2021-11-01 09:06:10|9483|9473|9483|9473|9483|9473|9483|9473|1
1635757600000|2021-11-01 09:06:40|9482.5|9472.5|9481|9471|9482.5|9472.5|9481|9471|2
1635757610000|2021-11-01 09:06:50|9482.1|9472.1|9481.9|9471.9|9482.1|9472.1|9481.9|9471.9|2
1635757620000|2021-11-01 09:07:00|9481.1|9471.1|9480.9|9470.9|9481.1|9471.1|9480.9|9470.9|2
1635757630000|2021-11-01 09:07:10|9481.4|9471.4|9480.4|9470.4|9481.4|9471.4|9479.8|9469.8|3
1635757640000|2021-11-01 09:07:20|9480|9470|9480.3|9470.3|9480.3|9470.3|9480|9470|2
1635757650000|2021-11-01 09:07:30|9480|9470|9480|9470|9480|9470|9480|9470|1
1635757670000|2021-11-01 09:07:50|9479.5|9469.5|9479.8|9469.8|9479.8|9469.8|9479.5|9469.5|2
1635757680000|2021-11-01 09:08:00|9479.5|9469.5|9477.5|9467.5|9480|9470|9477.5|9467.5|5
1635757690000|2021-11-01 09:08:10|9477.8|9467.8|9478|9468|9478|9468|9477.8|9467.8|2
1635757700000|2021-11-01 09:08:20|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1635757710000|2021-11-01 09:08:30|9477|9467|9477|9467|9477|9467|9477|9467|1
1635757720000|2021-11-01 09:08:40|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1635757730000|2021-11-01 09:08:50|9477.8|9467.8|9478|9468|9478|9468|9477.5|9467.5|4
1635757740000|2021-11-01 09:09:00|9478.3|9468.3|9478.8|9468.8|9478.8|9468.8|9478.3|9468.3|3
1635757750000|2021-11-01 09:09:10|9479|9469|9480.8|9470.8|9480.8|9470.8|9479|9469|4
1635757770000|2021-11-01 09:09:30|9481|9471|9482|9472|9482|9472|9481|9471|2
1635757780000|2021-11-01 09:09:40|9482.3|9472.3|9483.3|9473.3|9483.3|9473.3|9482.3|9472.3|2
1635757790000|2021-11-01 09:09:50|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1635757800000|2021-11-01 09:10:00|9483.8|9473.8|9482.3|9472.3|9483.8|9473.8|9482.3|9472.3|6
1635757810000|2021-11-01 09:10:10|9481|9471|9481|9471|9481|9471|9481|9471|1
1635757820000|2021-11-01 09:10:20|9482|9472|9481.5|9471.5|9482|9472|9481.3|9471.3|3
1635757830000|2021-11-01 09:10:30|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1635757850000|2021-11-01 09:10:50|9482|9472|9482.5|9472.5|9482.5|9472.5|9482|9472|4
1635757860000|2021-11-01 09:11:00|9482.8|9472.8|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|4
1635757870000|2021-11-01 09:11:10|9482.3|9472.3|9483.3|9473.3|9483.3|9473.3|9481.5|9471.5|6
1635757890000|2021-11-01 09:11:30|9483.5|9473.5|9484.3|9474.3|9484.3|9474.3|9483.5|9473.5|3
1635757900000|2021-11-01 09:11:40|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1635757910000|2021-11-01 09:11:50|9484|9474|9484.8|9474.8|9484.8|9474.8|9484|9474|4
1635757930000|2021-11-01 09:12:10|9485.8|9475.8|9492|9482|9492|9482|9485.8|9475.8|3
1635757940000|2021-11-01 09:12:20|9492.3|9482.3|9491.3|9481.3|9493|9483|9491|9481|5
1635757950000|2021-11-01 09:12:30|9492.8|9482.8|9487.5|9477.5|9492.8|9482.8|9487.5|9477.5|6
1635757960000|2021-11-01 09:12:40|9487.8|9477.8|9489.8|9479.8|9489.8|9479.8|9487.8|9477.8|4
1635757970000|2021-11-01 09:12:50|9490.6|9480.6|9490.9|9480.9|9490.9|9480.9|9490.6|9480.6|2
1635757980000|2021-11-01 09:13:00|9491|9481|9491.5|9481.5|9491.5|9481.5|9490.9|9480.9|4
1635757990000|2021-11-01 09:13:10|9491|9481|9487.8|9477.8|9491|9481|9487.8|9477.8|5
1635758000000|2021-11-01 09:13:20|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1635758010000|2021-11-01 09:13:30|9489|9479|9489.8|9479.8|9490.5|9480.5|9489|9479|6
1635758020000|2021-11-01 09:13:40|9490|9480|9490|9480|9490|9480|9489.8|9479.8|3
1635758030000|2021-11-01 09:13:50|9489.8|9479.8|9487.3|9477.3|9489.8|9479.8|9487.3|9477.3|2
1635758040000|2021-11-01 09:14:00|9486.8|9476.8|9488.5|9478.5|9488.5|9478.5|9486.8|9476.8|3
1635758060000|2021-11-01 09:14:20|9488.3|9478.3|9487.5|9477.5|9489.3|9479.3|9487.5|9477.5|6
1635758070000|2021-11-01 09:14:30|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|1
1635758090000|2021-11-01 09:14:50|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1635758100000|2021-11-01 09:15:00|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9487.5|9477.5|6
1635758110000|2021-11-01 09:15:10|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1635758120000|2021-11-01 09:15:20|9489.4|9479.4|9487.3|9477.3|9489.4|9479.4|9487.3|9477.3|2
1635758130000|2021-11-01 09:15:30|9487|9477|9486.8|9476.8|9487|9477|9486.8|9476.8|2
1635758140000|2021-11-01 09:15:40|9488|9478|9486.3|9476.3|9488|9478|9486.3|9476.3|3
1635758160000|2021-11-01 09:16:00|9486.5|9476.5|9486.5|9476.5|9486.8|9476.8|9486.5|9476.5|3
1635758170000|2021-11-01 09:16:10|9486.3|9476.3|9485.5|9475.5|9486.3|9476.3|9485.5|9475.5|3
1635758180000|2021-11-01 09:16:20|9485.8|9475.8|9485.8|9475.8|9486.3|9476.3|9484.5|9474.5|5
1635758190000|2021-11-01 09:16:30|9486.8|9476.8|9488.8|9478.8|9488.8|9478.8|9486.8|9476.8|3
1635758210000|2021-11-01 09:16:50|9489.3|9479.3|9489.8|9479.8|9489.8|9479.8|9489.3|9479.3|2
1635758220000|2021-11-01 09:17:00|9489.5|9479.5|9487|9477|9489.5|9479.5|9487|9477|2
1635758230000|2021-11-01 09:17:10|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1635758240000|2021-11-01 09:17:20|9487.5|9477.5|9488.3|9478.3|9488.3|9478.3|9487.5|9477.5|2
1635758270000|2021-11-01 09:17:50|9488.8|9478.8|9489.3|9479.3|9489.3|9479.3|9488.8|9478.8|2
1635758280000|2021-11-01 09:18:00|9488.3|9478.3|9487.5|9477.5|9488.3|9478.3|9487|9477|3
1635758290000|2021-11-01 09:18:10|9487|9477|9487|9477|9487|9477|9487|9477|1
1635758310000|2021-11-01 09:18:30|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1635758330000|2021-11-01 09:18:50|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1635758340000|2021-11-01 09:19:00|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1635758350000|2021-11-01 09:19:10|9485.8|9475.8|9483.5|9473.5|9485.8|9475.8|9483.5|9473.5|5
1635758360000|2021-11-01 09:19:20|9482.8|9472.8|9481.3|9471.3|9482.8|9472.8|9481.3|9471.3|2
1635758370000|2021-11-01 09:19:30|9481|9471|9479.3|9469.3|9481|9471|9479.3|9469.3|6
1635758390000|2021-11-01 09:19:50|9478.5|9468.5|9481.8|9471.8|9481.8|9471.8|9477|9467|5
1635758400000|2021-11-01 09:20:00|9482|9472|9481.3|9471.3|9482|9472|9481.3|9471.3|3
1635758410000|2021-11-01 09:20:10|9482|9472|9482.8|9472.8|9482.8|9472.8|9482|9472|2
1635758420000|2021-11-01 09:20:20|9481.5|9471.5|9479|9469|9481.5|9471.5|9477.3|9467.3|7
1635758430000|2021-11-01 09:20:30|9479.3|9469.3|9479.8|9469.8|9479.8|9469.8|9479.3|9469.3|2
1635758450000|2021-11-01 09:20:50|9480.3|9470.3|9479.3|9469.3|9480.3|9470.3|9479.3|9469.3|3
1635758460000|2021-11-01 09:21:00|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1635758470000|2021-11-01 09:21:10|9479.5|9469.5|9479.3|9469.3|9479.5|9469.5|9479.3|9469.3|2
1635758480000|2021-11-01 09:21:20|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1635758510000|2021-11-01 09:21:50|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1635758520000|2021-11-01 09:22:00|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1635758530000|2021-11-01 09:22:10|9480|9470|9481.8|9471.8|9481.8|9471.8|9480|9470|3
1635758540000|2021-11-01 09:22:20|9482|9472|9483.3|9473.3|9483.3|9473.3|9482|9472|4
1635758560000|2021-11-01 09:22:40|9483.5|9473.5|9484|9474|9484|9474|9483.5|9473.5|2
1635758590000|2021-11-01 09:23:10|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1635758610000|2021-11-01 09:23:30|9484|9474|9484|9474|9484|9474|9484|9474|1
1635758620000|2021-11-01 09:23:40|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1635758640000|2021-11-01 09:24:00|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1635758690000|2021-11-01 09:24:50|9484.8|9474.8|9486.5|9476.5|9486.5|9476.5|9484.8|9474.8|2
1635758700000|2021-11-01 09:25:00|9486.8|9476.8|9486|9476|9486.8|9476.8|9486|9476|2
1635758710000|2021-11-01 09:25:10|9487.3|9477.3|9486|9476|9487.3|9477.3|9486|9476|3
1635758720000|2021-11-01 09:25:20|9486.8|9476.8|9486.5|9476.5|9486.8|9476.8|9486.5|9476.5|2
1635758740000|2021-11-01 09:25:40|9486.8|9476.8|9486.5|9476.5|9486.8|9476.8|9486|9476|5
1635758750000|2021-11-01 09:25:50|9486.3|9476.3|9484.6|9474.6|9486.3|9476.3|9484.6|9474.6|3
1635758760000|2021-11-01 09:26:00|9484.8|9474.8|9484.5|9474.5|9484.8|9474.8|9484.5|9474.5|2
1635758770000|2021-11-01 09:26:10|9484.3|9474.3|9484.5|9474.5|9484.5|9474.5|9484.3|9474.3|2
1635758780000|2021-11-01 09:26:20|9484.3|9474.3|9483.5|9473.5|9484.3|9474.3|9483.5|9473.5|3
1635758790000|2021-11-01 09:26:30|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1635758800000|2021-11-01 09:26:40|9483.5|9473.5|9484|9474|9484|9474|9483.5|9473.5|3
1635758820000|2021-11-01 09:27:00|9484.3|9474.3|9484|9474|9484.3|9474.3|9484|9474|2
1635758830000|2021-11-01 09:27:10|9484.3|9474.3|9484|9474|9484.5|9474.5|9484|9474|3
1635758840000|2021-11-01 09:27:20|9483.8|9473.8|9485|9475|9485|9475|9483.5|9473.5|7
1635758910000|2021-11-01 09:28:30|9484.8|9474.8|9488|9478|9488|9478|9484.8|9474.8|6
1635758940000|2021-11-01 09:29:00|9487.8|9477.8|9487.5|9477.5|9488|9478|9487.5|9477.5|4
1635758950000|2021-11-01 09:29:10|9489|9479|9487.5|9477.5|9489|9479|9487.5|9477.5|2
1635758970000|2021-11-01 09:29:30|9487|9477|9487.5|9477.5|9487.5|9477.5|9485|9475|4
1635758980000|2021-11-01 09:29:40|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1635758990000|2021-11-01 09:29:50|9488|9478|9488.8|9478.8|9488.8|9478.8|9488|9478|6
1635759000000|2021-11-01 09:30:00|9489.5|9479.5|9490.5|9480.5|9490.5|9480.5|9489.5|9479.5|7
1635759020000|2021-11-01 09:30:20|9490.3|9480.3|9489|9479|9490.3|9480.3|9489|9479|3
1635759050000|2021-11-01 09:30:50|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1635759060000|2021-11-01 09:31:00|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1635759090000|2021-11-01 09:31:30|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1635759110000|2021-11-01 09:31:50|9489.3|9479.3|9489|9479|9489.3|9479.3|9489|9479|2
1635759120000|2021-11-01 09:32:00|9489.3|9479.3|9490.3|9480.3|9490.3|9480.3|9489.3|9479.3|4
1635759130000|2021-11-01 09:32:10|9490.5|9480.5|9489.5|9479.5|9490.5|9480.5|9488.5|9478.5|3
1635759140000|2021-11-01 09:32:20|9489.3|9479.3|9486|9476|9489.3|9479.3|9486|9476|3
1635759150000|2021-11-01 09:32:30|9487.3|9477.3|9487.5|9477.5|9487.5|9477.5|9487|9477|4
1635759160000|2021-11-01 09:32:40|9489.5|9479.5|9488.5|9478.5|9489.5|9479.5|9488.5|9478.5|4
1635759170000|2021-11-01 09:32:50|9488.3|9478.3|9489|9479|9489|9479|9487.8|9477.8|4
1635759180000|2021-11-01 09:33:00|9488.8|9478.8|9487.5|9477.5|9489.3|9479.3|9487.5|9477.5|6
1635759190000|2021-11-01 09:33:10|9489|9479|9487.8|9477.8|9489|9479|9487.8|9477.8|3
1635759200000|2021-11-01 09:33:20|9487.5|9477.5|9485.5|9475.5|9487.5|9477.5|9485.5|9475.5|2
1635759210000|2021-11-01 09:33:30|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1635759220000|2021-11-01 09:33:40|9483.8|9473.8|9480.8|9470.8|9483.8|9473.8|9480.8|9470.8|2
1635759230000|2021-11-01 09:33:50|9480.5|9470.5|9479.5|9469.5|9480.5|9470.5|9479.5|9469.5|2
1635759240000|2021-11-01 09:34:00|9479.8|9469.8|9477.5|9467.5|9479.8|9469.8|9477.5|9467.5|5
1635759250000|2021-11-01 09:34:10|9477.3|9467.3|9476.3|9466.3|9477.3|9467.3|9476.3|9466.3|3
1635759260000|2021-11-01 09:34:20|9476|9466|9477.3|9467.3|9477.3|9467.3|9476|9466|3
1635759270000|2021-11-01 09:34:30|9478.3|9468.3|9475.8|9465.8|9478.3|9468.3|9475.8|9465.8|2
1635759280000|2021-11-01 09:34:40|9476.5|9466.5|9480.3|9470.3|9480.3|9470.3|9476.5|9466.5|3
1635759290000|2021-11-01 09:34:50|9481.1|9471.1|9480.8|9470.8|9481.1|9471.1|9478.8|9468.8|6
1635759300000|2021-11-01 09:35:00|9481.3|9471.3|9481.5|9471.5|9482|9472|9481.3|9471.3|5
1635759310000|2021-11-01 09:35:10|9481.3|9471.3|9481.5|9471.5|9481.5|9471.5|9481|9471|4
1635759330000|2021-11-01 09:35:30|9481.3|9471.3|9477|9467|9481.8|9471.8|9476.3|9466.3|6
1635759360000|2021-11-01 09:36:00|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1635759370000|2021-11-01 09:36:10|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1635759390000|2021-11-01 09:36:30|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1635759410000|2021-11-01 09:36:50|9478|9468|9478.5|9468.5|9478.5|9468.5|9478|9468|2
1635759420000|2021-11-01 09:37:00|9478.8|9468.8|9479.8|9469.8|9479.8|9469.8|9478.8|9468.8|4
1635759440000|2021-11-01 09:37:20|9480.3|9470.3|9482|9472|9482|9472|9480.3|9470.3|6
1635759450000|2021-11-01 09:37:30|9482.1|9472.1|9482.5|9472.5|9483|9473|9482.1|9472.1|4
1635759480000|2021-11-01 09:38:00|9482.8|9472.8|9483.5|9473.5|9483.5|9473.5|9482.8|9472.8|4
1635759500000|2021-11-01 09:38:20|9483.8|9473.8|9485|9475|9485|9475|9483.8|9473.8|2
1635759510000|2021-11-01 09:38:30|9485.5|9475.5|9485.3|9475.3|9486.3|9476.3|9485.3|9475.3|4
1635759520000|2021-11-01 09:38:40|9485|9475|9483.8|9473.8|9485|9475|9483.8|9473.8|2
1635759540000|2021-11-01 09:39:00|9484.3|9474.3|9487.3|9477.3|9487.5|9477.5|9484.3|9474.3|5
1635759550000|2021-11-01 09:39:10|9487.5|9477.5|9487.3|9477.3|9487.5|9477.5|9487.3|9477.3|2
1635759580000|2021-11-01 09:39:40|9487|9477|9486.8|9476.8|9487|9477|9486.8|9476.8|2
1635759590000|2021-11-01 09:39:50|9486.5|9476.5|9486.3|9476.3|9486.5|9476.5|9483.8|9473.8|7
1635759600000|2021-11-01 09:40:00|9487|9477|9481.8|9471.8|9487|9477|9481.8|9471.8|4
1635759610000|2021-11-01 09:40:10|9482|9472|9481.5|9471.5|9482.8|9472.8|9481.5|9471.5|4
1635759620000|2021-11-01 09:40:20|9481.3|9471.3|9480.5|9470.5|9481.3|9471.3|9480.5|9470.5|2
1635759630000|2021-11-01 09:40:30|9481|9471|9481|9471|9481.8|9471.8|9481|9471|4
1635759640000|2021-11-01 09:40:40|9480|9470|9478.8|9468.8|9480|9470|9478.8|9468.8|3
1635759670000|2021-11-01 09:41:10|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9478.3|9468.3|2
1635759680000|2021-11-01 09:41:20|9478|9468|9478.3|9468.3|9478.3|9468.3|9477.8|9467.8|3
1635759690000|2021-11-01 09:41:30|9478.8|9468.8|9479.3|9469.3|9479.3|9469.3|9478.8|9468.8|2
1635759700000|2021-11-01 09:41:40|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1635759720000|2021-11-01 09:42:00|9480|9470|9480|9470|9480|9470|9480|9470|1
1635759740000|2021-11-01 09:42:20|9480.3|9470.3|9484.8|9474.8|9484.8|9474.8|9480.3|9470.3|5
1635759750000|2021-11-01 09:42:30|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1635759770000|2021-11-01 09:42:50|9483.8|9473.8|9480.4|9470.4|9483.8|9473.8|9480.4|9470.4|2
1635759780000|2021-11-01 09:43:00|9480|9470|9480.8|9470.8|9480.8|9470.8|9480|9470|2
1635759790000|2021-11-01 09:43:10|9481.3|9471.3|9483|9473|9483|9473|9481.3|9471.3|2
1635759800000|2021-11-01 09:43:20|9482.5|9472.5|9481.8|9471.8|9482.5|9472.5|9481.8|9471.8|2
1635759810000|2021-11-01 09:43:30|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9480.8|9470.8|3
1635759840000|2021-11-01 09:44:00|9481.5|9471.5|9481.8|9471.8|9481.8|9471.8|9481.5|9471.5|2
1635759850000|2021-11-01 09:44:10|9482.8|9472.8|9485|9475|9485|9475|9482.8|9472.8|2
1635759860000|2021-11-01 09:44:20|9484.8|9474.8|9484|9474|9484.8|9474.8|9484|9474|4
1635759880000|2021-11-01 09:44:40|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|2
1635759890000|2021-11-01 09:44:50|9483.8|9473.8|9485.3|9475.3|9485.3|9475.3|9483.8|9473.8|2
1635759930000|2021-11-01 09:45:30|9485|9475|9484.8|9474.8|9485|9475|9484.3|9474.3|4
1635759950000|2021-11-01 09:45:50|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1635759960000|2021-11-01 09:46:00|9484.3|9474.3|9484|9474|9484.3|9474.3|9484|9474|2
1635760030000|2021-11-01 09:47:10|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1635760040000|2021-11-01 09:47:20|9485|9475|9485.8|9475.8|9485.8|9475.8|9485|9475|3
1635760050000|2021-11-01 09:47:30|9486|9476|9486.3|9476.3|9486.3|9476.3|9486|9476|2
1635760060000|2021-11-01 09:47:40|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1635760080000|2021-11-01 09:48:00|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1635760090000|2021-11-01 09:48:10|9488.5|9478.5|9489.5|9479.5|9489.5|9479.5|9488.5|9478.5|2
1635760100000|2021-11-01 09:48:20|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1635760110000|2021-11-01 09:48:30|9489|9479|9488.3|9478.3|9489|9479|9488.3|9478.3|4
1635760120000|2021-11-01 09:48:40|9488|9478|9488|9478|9488|9478|9488|9478|1
1635760190000|2021-11-01 09:49:50|9488.3|9478.3|9489.5|9479.5|9489.5|9479.5|9488.3|9478.3|2
1635760200000|2021-11-01 09:50:00|9490|9480|9489|9479|9490|9480|9488.8|9478.8|6
1635760210000|2021-11-01 09:50:10|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1635760230000|2021-11-01 09:50:30|9488.5|9478.5|9488.3|9478.3|9488.5|9478.5|9488.3|9478.3|2
1635760240000|2021-11-01 09:50:40|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1635760250000|2021-11-01 09:50:50|9487.3|9477.3|9484.3|9474.3|9487.3|9477.3|9484.3|9474.3|4
1635760260000|2021-11-01 09:51:00|9484|9474|9486.3|9476.3|9486.3|9476.3|9484|9474|2
1635760270000|2021-11-01 09:51:10|9486.5|9476.5|9487.5|9477.5|9487.5|9477.5|9486.5|9476.5|2
1635760280000|2021-11-01 09:51:20|9487.8|9477.8|9488.5|9478.5|9488.5|9478.5|9487.8|9477.8|2
1635760290000|2021-11-01 09:51:30|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1635760300000|2021-11-01 09:51:40|9487.3|9477.3|9487.3|9477.3|9488|9478|9487.3|9477.3|3
1635760310000|2021-11-01 09:51:50|9486.8|9476.8|9487.6|9477.6|9487.6|9477.6|9486.8|9476.8|2
1635760320000|2021-11-01 09:52:00|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1635760340000|2021-11-01 09:52:20|9488|9478|9488|9478|9488|9478|9488|9478|1
1635760360000|2021-11-01 09:52:40|9488.5|9478.5|9489.5|9479.5|9489.5|9479.5|9488.5|9478.5|2
1635760370000|2021-11-01 09:52:50|9489.3|9479.3|9486.3|9476.3|9489.3|9479.3|9486.3|9476.3|8
1635760380000|2021-11-01 09:53:00|9486|9476|9486|9476|9486|9476|9486|9476|1
1635760420000|2021-11-01 09:53:40|9485.8|9475.8|9482.8|9472.8|9485.8|9475.8|9482.5|9472.5|6
1635760430000|2021-11-01 09:53:50|9483.3|9473.3|9483.5|9473.5|9483.5|9473.5|9482.8|9472.8|3
1635760440000|2021-11-01 09:54:00|9484|9474|9484|9474|9484|9474|9484|9474|1
1635760490000|2021-11-01 09:54:50|9484.3|9474.3|9485|9475|9485|9475|9484.3|9474.3|2
1635760500000|2021-11-01 09:55:00|9484.8|9474.8|9485|9475|9485|9475|9484.8|9474.8|2
1635760510000|2021-11-01 09:55:10|9484.8|9474.8|9484.5|9474.5|9485|9475|9484.5|9474.5|5
1635760520000|2021-11-01 09:55:20|9484|9474|9484|9474|9484|9474|9484|9474|1
1635760530000|2021-11-01 09:55:30|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1635760540000|2021-11-01 09:55:40|9483.4|9473.4|9482.8|9472.8|9483.4|9473.4|9482.4|9472.4|5
1635760550000|2021-11-01 09:55:50|9482.6|9472.6|9482.8|9472.8|9482.8|9472.8|9482.6|9472.6|2
1635760560000|2021-11-01 09:56:00|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1635760580000|2021-11-01 09:56:20|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1635760590000|2021-11-01 09:56:30|9482.8|9472.8|9486|9476|9487|9477|9482.8|9472.8|3
1635760610000|2021-11-01 09:56:50|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1635760640000|2021-11-01 09:57:20|9485.8|9475.8|9487.8|9477.8|9487.8|9477.8|9485.8|9475.8|3
1635760680000|2021-11-01 09:58:00|9488|9478|9488.3|9478.3|9488.3|9478.3|9488|9478|2
1635760700000|2021-11-01 09:58:20|9488.5|9478.5|9485|9475|9488.5|9478.5|9485|9475|4
1635760710000|2021-11-01 09:58:30|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1635760720000|2021-11-01 09:58:40|9485.5|9475.5|9486|9476|9486|9476|9485.5|9475.5|2
1635760730000|2021-11-01 09:58:50|9485.5|9475.5|9485|9475|9485.5|9475.5|9485|9475|2
1635760740000|2021-11-01 09:59:00|9485.3|9475.3|9486.3|9476.3|9486.3|9476.3|9485.3|9475.3|2
1635760760000|2021-11-01 09:59:20|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1635760770000|2021-11-01 09:59:30|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1635760790000|2021-11-01 09:59:50|9485.8|9475.8|9486.5|9476.5|9486.5|9476.5|9485.8|9475.8|2
1635760800000|2021-11-01 10:00:00|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1635760820000|2021-11-01 10:00:20|9486.5|9476.5|9486|9476|9486.5|9476.5|9486|9476|3
1635760830000|2021-11-01 10:00:30|9485.8|9475.8|9483.3|9473.3|9485.8|9475.8|9483.3|9473.3|3
1635760840000|2021-11-01 10:00:40|9483.5|9473.5|9483.3|9473.3|9483.5|9473.5|9483.3|9473.3|2
1635760850000|2021-11-01 10:00:50|9483|9473|9478.8|9468.8|9483|9473|9478.6|9468.6|4
1635760860000|2021-11-01 10:01:00|9478.5|9468.5|9479.8|9469.8|9480|9470|9475.8|9465.8|7
1635760870000|2021-11-01 10:01:10|9480|9470|9480|9470|9480|9470|9480|9470|1
1635760880000|2021-11-01 10:01:20|9480.3|9470.3|9480|9470|9480.8|9470.8|9480|9470|4
1635760900000|2021-11-01 10:01:40|9479.8|9469.8|9478.3|9468.3|9479.8|9469.8|9478.3|9468.3|2
1635760910000|2021-11-01 10:01:50|9478.8|9468.8|9477.8|9467.8|9478.8|9468.8|9477.8|9467.8|5
1635760920000|2021-11-01 10:02:00|9478.3|9468.3|9478.8|9468.8|9478.8|9468.8|9478.3|9468.3|2
1635760960000|2021-11-01 10:02:40|9479.3|9469.3|9480.8|9470.8|9480.8|9470.8|9479.3|9469.3|2
1635760970000|2021-11-01 10:02:50|9480.5|9470.5|9477.5|9467.5|9480.5|9470.5|9477.5|9467.5|4
1635760980000|2021-11-01 10:03:00|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1635761000000|2021-11-01 10:03:20|9477|9467|9474|9464|9477|9467|9474|9464|4
1635761010000|2021-11-01 10:03:30|9472.8|9462.8|9471.3|9461.3|9472.8|9462.8|9471.3|9461.3|2
1635761020000|2021-11-01 10:03:40|9471|9461|9471|9461|9471|9461|9471|9461|1
1635761040000|2021-11-01 10:04:00|9471.3|9461.3|9472.5|9462.5|9472.5|9462.5|9471.3|9461.3|2
1635761050000|2021-11-01 10:04:10|9473|9463|9473.5|9463.5|9473.5|9463.5|9473|9463|2
1635761090000|2021-11-01 10:04:50|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1635761100000|2021-11-01 10:05:00|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9473.3|9463.3|2
1635761110000|2021-11-01 10:05:10|9473.5|9463.5|9476.3|9466.3|9476.3|9466.3|9473.5|9463.5|4
1635761120000|2021-11-01 10:05:20|9476.8|9466.8|9477|9467|9477|9467|9476.8|9466.8|2
1635761130000|2021-11-01 10:05:30|9477.3|9467.3|9479.8|9469.8|9479.8|9469.8|9477.3|9467.3|3
1635761160000|2021-11-01 10:06:00|9479.5|9469.5|9480.8|9470.8|9480.8|9470.8|9479.3|9469.3|4
1635761200000|2021-11-01 10:06:40|9480.5|9470.5|9480.3|9470.3|9480.5|9470.5|9480.3|9470.3|2
1635761210000|2021-11-01 10:06:50|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1635761220000|2021-11-01 10:07:00|9481.3|9471.3|9482|9472|9482.3|9472.3|9481.3|9471.3|4
1635761230000|2021-11-01 10:07:10|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1635761240000|2021-11-01 10:07:20|9482.5|9472.5|9483.8|9473.8|9483.8|9473.8|9482.5|9472.5|3
1635761250000|2021-11-01 10:07:30|9484|9474|9485.5|9475.5|9485.5|9475.5|9484|9474|2
1635761260000|2021-11-01 10:07:40|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1635761300000|2021-11-01 10:08:20|9487.3|9477.3|9489|9479|9489|9479|9487.3|9477.3|3
1635761330000|2021-11-01 10:08:50|9490.3|9480.3|9491.8|9481.8|9491.8|9481.8|9490.3|9480.3|5
1635761340000|2021-11-01 10:09:00|9491|9481|9489.3|9479.3|9491|9481|9489.1|9479.1|3
1635761350000|2021-11-01 10:09:10|9489.4|9479.4|9488.3|9478.3|9489.4|9479.4|9488.3|9478.3|2
1635761380000|2021-11-01 10:09:40|9488.8|9478.8|9488.8|9478.8|9489|9479|9488.8|9478.8|3
1635761390000|2021-11-01 10:09:50|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|1
1635761400000|2021-11-01 10:10:00|9486.3|9476.3|9487.5|9477.5|9487.5|9477.5|9486.3|9476.3|3
1635761410000|2021-11-01 10:10:10|9487.8|9477.8|9489.3|9479.3|9489.3|9479.3|9487.8|9477.8|3
1635761420000|2021-11-01 10:10:20|9489.5|9479.5|9493.5|9483.5|9493.5|9483.5|9489.5|9479.5|3
1635761430000|2021-11-01 10:10:30|9493.8|9483.8|9494.3|9484.3|9494.5|9484.5|9493.8|9483.8|3
1635761440000|2021-11-01 10:10:40|9494.8|9484.8|9495|9485|9495|9485|9494.8|9484.8|2
1635761470000|2021-11-01 10:11:10|9495.8|9485.8|9496.6|9486.6|9496.6|9486.6|9495.8|9485.8|2
1635761480000|2021-11-01 10:11:20|9497.5|9487.5|9496.8|9486.8|9497.5|9487.5|9496.8|9486.8|3
1635761490000|2021-11-01 10:11:30|9496.5|9486.5|9495.1|9485.1|9496.5|9486.5|9494.9|9484.9|3
1635761500000|2021-11-01 10:11:40|9495.4|9485.4|9494.8|9484.8|9495.4|9485.4|9494.8|9484.8|2
1635761520000|2021-11-01 10:12:00|9495|9485|9495|9485|9495|9485|9495|9485|1
1635761530000|2021-11-01 10:12:10|9496.5|9486.5|9496.3|9486.3|9496.8|9486.8|9496.3|9486.3|4
1635761540000|2021-11-01 10:12:20|9496|9486|9494.5|9484.5|9496|9486|9494|9484|7
1635761550000|2021-11-01 10:12:30|9494.3|9484.3|9494.5|9484.5|9494.5|9484.5|9493.8|9483.8|5
1635761560000|2021-11-01 10:12:40|9494.3|9484.3|9493.8|9483.8|9494.3|9484.3|9493.8|9483.8|2
1635761600000|2021-11-01 10:13:20|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1635761610000|2021-11-01 10:13:30|9494.5|9484.5|9497.8|9487.8|9497.8|9487.8|9494.5|9484.5|3
1635761620000|2021-11-01 10:13:40|9496.5|9486.5|9496.6|9486.6|9496.8|9486.8|9496.5|9486.5|4
1635761630000|2021-11-01 10:13:50|9496.5|9486.5|9496.6|9486.6|9496.6|9486.6|9496.5|9486.5|2
1635761640000|2021-11-01 10:14:00|9496|9486|9496|9486|9496|9486|9495.8|9485.8|3
1635761660000|2021-11-01 10:14:20|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1635761670000|2021-11-01 10:14:30|9496|9486|9494.5|9484.5|9496|9486|9494.5|9484.5|2
1635761690000|2021-11-01 10:14:50|9495.5|9485.5|9495.5|9485.5|9496.3|9486.3|9495|9485|5
1635761700000|2021-11-01 10:15:00|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|1
1635761710000|2021-11-01 10:15:10|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|1
1635761740000|2021-11-01 10:15:40|9494.8|9484.8|9495.8|9485.8|9495.8|9485.8|9494.8|9484.8|2
1635761760000|2021-11-01 10:16:00|9496|9486|9497|9487|9497|9487|9496|9486|2
1635761790000|2021-11-01 10:16:30|9497.3|9487.3|9497.8|9487.8|9497.8|9487.8|9497.3|9487.3|3
1635761800000|2021-11-01 10:16:40|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1635761810000|2021-11-01 10:16:50|9498.5|9488.5|9499|9489|9499|9489|9498.5|9488.5|2
1635761830000|2021-11-01 10:17:10|9498.5|9488.5|9497|9487|9498.5|9488.5|9497|9487|2
1635761860000|2021-11-01 10:17:40|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9496|9486|4
1635761870000|2021-11-01 10:17:50|9497|9487|9497.3|9487.3|9497.3|9487.3|9497|9487|2
1635761890000|2021-11-01 10:18:10|9498.4|9488.4|9503.8|9493.8|9503.8|9493.8|9498.4|9488.4|5
1635761900000|2021-11-01 10:18:20|9504.3|9494.3|9504|9494|9504.3|9494.3|9504|9494|2
1635761930000|2021-11-01 10:18:50|9503.5|9493.5|9502.8|9492.8|9503.5|9493.5|9501.8|9491.8|4
1635761940000|2021-11-01 10:19:00|9503|9493|9503.3|9493.3|9503.3|9493.3|9503|9493|2
1635761970000|2021-11-01 10:19:30|9504|9494|9502.8|9492.8|9504|9494|9502.8|9492.8|2
1635761980000|2021-11-01 10:19:40|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1635761990000|2021-11-01 10:19:50|9503|9493|9503.5|9493.5|9503.5|9493.5|9503|9493|2
1635762000000|2021-11-01 10:20:00|9503.8|9493.8|9509.5|9499.5|9511|9501|9503.8|9493.8|8
1635762010000|2021-11-01 10:20:10|9509.8|9499.8|9508.8|9498.8|9510|9500|9508.8|9498.8|5
1635762020000|2021-11-01 10:20:20|9509.3|9499.3|9510|9500|9510|9500|9509.3|9499.3|3
1635762030000|2021-11-01 10:20:30|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9509.8|9499.8|5
1635762040000|2021-11-01 10:20:40|9511|9501|9511|9501|9511|9501|9511|9501|1
1635762050000|2021-11-01 10:20:50|9510.8|9500.8|9509.8|9499.8|9510.8|9500.8|9508.5|9498.5|5
1635762060000|2021-11-01 10:21:00|9510|9500|9509.8|9499.8|9510.5|9500.5|9509.5|9499.5|5
1635762070000|2021-11-01 10:21:10|9510|9500|9511.3|9501.3|9511.3|9501.3|9510|9500|3
1635762080000|2021-11-01 10:21:20|9511.5|9501.5|9509.5|9499.5|9512|9502|9509.5|9499.5|8
1635762090000|2021-11-01 10:21:30|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1635762100000|2021-11-01 10:21:40|9510|9500|9509|9499|9510.3|9500.3|9509|9499|4
1635762120000|2021-11-01 10:22:00|9508.8|9498.8|9508|9498|9508.8|9498.8|9508|9498|2
1635762140000|2021-11-01 10:22:20|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1635762150000|2021-11-01 10:22:30|9507.8|9497.8|9513.5|9503.5|9513.5|9503.5|9507.8|9497.8|6
1635762190000|2021-11-01 10:23:10|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1635762200000|2021-11-01 10:23:20|9512.8|9502.8|9510.5|9500.5|9512.8|9502.8|9510.3|9500.3|5
1635762210000|2021-11-01 10:23:30|9510.8|9500.8|9509|9499|9511|9501|9509|9499|4
1635762220000|2021-11-01 10:23:40|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|1
1635762230000|2021-11-01 10:23:50|9508.8|9498.8|9509.5|9499.5|9509.5|9499.5|9508.8|9498.8|3
1635762240000|2021-11-01 10:24:00|9509.8|9499.8|9510|9500|9510|9500|9509.8|9499.8|2
1635762250000|2021-11-01 10:24:10|9510.3|9500.3|9510.8|9500.8|9510.8|9500.8|9510.3|9500.3|3
1635762270000|2021-11-01 10:24:30|9510.5|9500.5|9509.3|9499.3|9510.5|9500.5|9509.3|9499.3|4
1635762280000|2021-11-01 10:24:40|9509|9499|9509|9499|9509|9499|9509|9499|1
1635762290000|2021-11-01 10:24:50|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1635762300000|2021-11-01 10:25:00|9507.8|9497.8|9507.5|9497.5|9507.8|9497.8|9507.3|9497.3|3
1635762310000|2021-11-01 10:25:10|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1635762320000|2021-11-01 10:25:20|9508|9498|9508.3|9498.3|9508.3|9498.3|9508|9498|2
1635762340000|2021-11-01 10:25:40|9509.5|9499.5|9511|9501|9511|9501|9509.5|9499.5|2
1635762380000|2021-11-01 10:26:20|9510.8|9500.8|9508.8|9498.8|9510.8|9500.8|9508.8|9498.8|2
1635762490000|2021-11-01 10:28:10|9507|9497|9504.9|9494.9|9507|9497|9504.9|9494.9|4
1635762500000|2021-11-01 10:28:20|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1635762510000|2021-11-01 10:28:30|9504.6|9494.6|9505.1|9495.1|9505.6|9495.6|9504.6|9494.6|4
1635762520000|2021-11-01 10:28:40|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1635762530000|2021-11-01 10:28:50|9506|9496|9504.5|9494.5|9506.4|9496.4|9504.5|9494.5|4
1635762540000|2021-11-01 10:29:00|9505|9495|9505|9495|9505|9495|9505|9495|1
1635762550000|2021-11-01 10:29:10|9505.3|9495.3|9510.5|9500.5|9510.5|9500.5|9505.3|9495.3|3
1635762580000|2021-11-01 10:29:40|9511|9501|9512.8|9502.8|9512.8|9502.8|9511|9501|2
1635762590000|2021-11-01 10:29:50|9512|9502|9510.5|9500.5|9512|9502|9510.5|9500.5|2
1635762610000|2021-11-01 10:30:10|9510.3|9500.3|9509.5|9499.5|9510.3|9500.3|9509.5|9499.5|2
1635762620000|2021-11-01 10:30:20|9509|9499|9509|9499|9509|9499|9509|9499|1
1635762630000|2021-11-01 10:30:30|9508.8|9498.8|9508|9498|9508.8|9498.8|9508|9498|3
1635762650000|2021-11-01 10:30:50|9507.5|9497.5|9506.8|9496.8|9507.5|9497.5|9506.8|9496.8|2
1635762660000|2021-11-01 10:31:00|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1635762720000|2021-11-01 10:32:00|9507.8|9497.8|9508.8|9498.8|9508.8|9498.8|9507.5|9497.5|4
1635762740000|2021-11-01 10:32:20|9508.5|9498.5|9507.8|9497.8|9508.5|9498.5|9507.8|9497.8|2
1635762760000|2021-11-01 10:32:40|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1635762770000|2021-11-01 10:32:50|9507.3|9497.3|9504.5|9494.5|9507.3|9497.3|9504.5|9494.5|2
1635762780000|2021-11-01 10:33:00|9504.8|9494.8|9506|9496|9506|9496|9504.8|9494.8|3
1635762810000|2021-11-01 10:33:30|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1635762820000|2021-11-01 10:33:40|9507|9497|9505.9|9495.9|9507|9497|9505.9|9495.9|3
1635762830000|2021-11-01 10:33:50|9506.1|9496.1|9508.5|9498.5|9508.5|9498.5|9506.1|9496.1|3
1635762880000|2021-11-01 10:34:40|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1635762890000|2021-11-01 10:34:50|9506.8|9496.8|9504.8|9494.8|9506.8|9496.8|9504.8|9494.8|2
1635762900000|2021-11-01 10:35:00|9505|9495|9505.3|9495.3|9505.3|9495.3|9505|9495|2
1635762910000|2021-11-01 10:35:10|9505|9495|9504.3|9494.3|9505|9495|9504.3|9494.3|2
1635762920000|2021-11-01 10:35:20|9504.5|9494.5|9503.9|9493.9|9505|9495|9503.9|9493.9|5
1635762940000|2021-11-01 10:35:40|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|1
1635762950000|2021-11-01 10:35:50|9504.8|9494.8|9505.5|9495.5|9505.5|9495.5|9504.8|9494.8|2
1635762960000|2021-11-01 10:36:00|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1635762980000|2021-11-01 10:36:20|9506|9496|9506|9496|9506|9496|9506|9496|1
1635762990000|2021-11-01 10:36:30|9504.8|9494.8|9502.5|9492.5|9505|9495|9502.5|9492.5|3
1635763000000|2021-11-01 10:36:40|9501.5|9491.5|9499|9489|9501.5|9491.5|9499|9489|4
1635763010000|2021-11-01 10:36:50|9498.3|9488.3|9498|9488|9498.3|9488.3|9498|9488|2
1635763060000|2021-11-01 10:37:40|9498.3|9488.3|9499|9489|9499|9489|9498.3|9488.3|2
1635763080000|2021-11-01 10:38:00|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1635763090000|2021-11-01 10:38:10|9499|9489|9499|9489|9499|9489|9499|9489|1
1635763100000|2021-11-01 10:38:20|9499.3|9489.3|9499.8|9489.8|9499.8|9489.8|9499.3|9489.3|2
1635763140000|2021-11-01 10:39:00|9500|9490|9501|9491|9501|9491|9500|9490|2
1635763150000|2021-11-01 10:39:10|9501.3|9491.3|9501|9491|9501.3|9491.3|9501|9491|2
1635763160000|2021-11-01 10:39:20|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1635763170000|2021-11-01 10:39:30|9501|9491|9501|9491|9501|9491|9501|9491|1
1635763320000|2021-11-01 10:42:00|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1635763330000|2021-11-01 10:42:10|9499.8|9489.8|9499.3|9489.3|9499.8|9489.8|9499|9489|3
1635763390000|2021-11-01 10:43:10|9499.5|9489.5|9503.3|9493.3|9503.3|9493.3|9499.5|9489.5|3
1635763410000|2021-11-01 10:43:30|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1635763420000|2021-11-01 10:43:40|9502.5|9492.5|9502|9492|9502.5|9492.5|9502|9492|2
1635763430000|2021-11-01 10:43:50|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9502.3|9492.3|2
1635763440000|2021-11-01 10:44:00|9503.5|9493.5|9503.3|9493.3|9503.5|9493.5|9503.3|9493.3|2
1635763470000|2021-11-01 10:44:30|9503|9493|9501.5|9491.5|9503|9493|9501.5|9491.5|3
1635763500000|2021-11-01 10:45:00|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1635763610000|2021-11-01 10:46:50|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1635763620000|2021-11-01 10:47:00|9502|9492|9502|9492|9502|9492|9502|9492|1
1635763650000|2021-11-01 10:47:30|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1635763720000|2021-11-01 10:48:40|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1635763740000|2021-11-01 10:49:00|9501.8|9491.8|9501.3|9491.3|9501.8|9491.8|9501|9491|4
1635763750000|2021-11-01 10:49:10|9501|9491|9500.8|9490.8|9501|9491|9500.8|9490.8|2
1635763760000|2021-11-01 10:49:20|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1635763770000|2021-11-01 10:49:30|9501.5|9491.5|9501.8|9491.8|9501.8|9491.8|9501.5|9491.5|2
1635763780000|2021-11-01 10:49:40|9502.5|9492.5|9501.5|9491.5|9502.5|9492.5|9501.5|9491.5|2
1635763790000|2021-11-01 10:49:50|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1635763800000|2021-11-01 10:50:00|9502.8|9492.8|9501|9491|9502.8|9492.8|9500.8|9490.8|5
1635763810000|2021-11-01 10:50:10|9501.9|9491.9|9501.5|9491.5|9501.9|9491.9|9501.3|9491.3|4
1635763820000|2021-11-01 10:50:20|9502.5|9492.5|9503|9493|9503|9493|9502.5|9492.5|2
1635763830000|2021-11-01 10:50:30|9502.3|9492.3|9501.3|9491.3|9502.3|9492.3|9501.3|9491.3|2
1635763840000|2021-11-01 10:50:40|9503|9493|9503.3|9493.3|9503.3|9493.3|9503|9493|3
1635763850000|2021-11-01 10:50:50|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1635763870000|2021-11-01 10:51:10|9502.3|9492.3|9501.5|9491.5|9502.3|9492.3|9501.5|9491.5|3
1635763890000|2021-11-01 10:51:30|9501.8|9491.8|9503|9493|9503|9493|9501.8|9491.8|4
1635763900000|2021-11-01 10:51:40|9503.3|9493.3|9503.5|9493.5|9503.5|9493.5|9503.3|9493.3|2
1635763930000|2021-11-01 10:52:10|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9503.5|9493.5|2
1635763940000|2021-11-01 10:52:20|9503|9493|9502.8|9492.8|9503|9493|9502.3|9492.3|4
1635763950000|2021-11-01 10:52:30|9503|9493|9503.3|9493.3|9503.3|9493.3|9503|9493|2
1635764010000|2021-11-01 10:53:30|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1635764040000|2021-11-01 10:54:00|9504.3|9494.3|9503.5|9493.5|9504.3|9494.3|9502.8|9492.8|7
1635764050000|2021-11-01 10:54:10|9503.8|9493.8|9504|9494|9504|9494|9503.8|9493.8|2
1635764060000|2021-11-01 10:54:20|9504.3|9494.3|9504|9494|9504.3|9494.3|9504|9494|2
1635764090000|2021-11-01 10:54:50|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|1
1635764100000|2021-11-01 10:55:00|9504.5|9494.5|9504.3|9494.3|9504.8|9494.8|9504|9494|6
1635764110000|2021-11-01 10:55:10|9504.8|9494.8|9504.3|9494.3|9504.8|9494.8|9504.3|9494.3|2
1635764160000|2021-11-01 10:56:00|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|1
1635764180000|2021-11-01 10:56:20|9504.8|9494.8|9501.8|9491.8|9504.8|9494.8|9501.8|9491.8|3
1635764190000|2021-11-01 10:56:30|9502.3|9492.3|9501.8|9491.8|9502.3|9492.3|9501.8|9491.8|2
1635764200000|2021-11-01 10:56:40|9501.5|9491.5|9500.3|9490.3|9501.5|9491.5|9500.3|9490.3|2
1635764220000|2021-11-01 10:57:00|9501|9491|9501.8|9491.8|9501.8|9491.8|9501|9491|4
1635764230000|2021-11-01 10:57:10|9502.3|9492.3|9497.5|9487.5|9502.3|9492.3|9497.5|9487.5|4
1635764240000|2021-11-01 10:57:20|9497.8|9487.8|9496.3|9486.3|9497.8|9487.8|9496.3|9486.3|2
1635764250000|2021-11-01 10:57:30|9494.8|9484.8|9494.8|9484.8|9495|9485|9494.8|9484.8|3
1635764290000|2021-11-01 10:58:10|9495.8|9485.8|9496.3|9486.3|9496.3|9486.3|9495.3|9485.3|4
1635764300000|2021-11-01 10:58:20|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9493.8|9483.8|3
1635764310000|2021-11-01 10:58:30|9495|9485|9495.5|9485.5|9495.5|9485.5|9495|9485|4
1635764320000|2021-11-01 10:58:40|9494.8|9484.8|9493.8|9483.8|9494.8|9484.8|9493.8|9483.8|2
1635764340000|2021-11-01 10:59:00|9494|9484|9491.3|9481.3|9494.5|9484.5|9491.3|9481.3|9
1635764350000|2021-11-01 10:59:10|9491.8|9481.8|9492.3|9482.3|9492.3|9482.3|9491.8|9481.8|3
1635764370000|2021-11-01 10:59:30|9492.5|9482.5|9495|9485|9498.5|9488.5|9492.5|9482.5|7
1635764380000|2021-11-01 10:59:40|9495.3|9485.3|9493.5|9483.5|9495.3|9485.3|9493.5|9483.5|3
1635764390000|2021-11-01 10:59:50|9494|9484|9496.3|9486.3|9497.8|9487.8|9494|9484|6
1635764400000|2021-11-01 11:00:00|9495|9485|9495.3|9485.3|9495.3|9485.3|9494.3|9484.3|4
1635764410000|2021-11-01 11:00:10|9494.4|9484.4|9495.5|9485.5|9495.5|9485.5|9492.3|9482.3|5
1635764420000|2021-11-01 11:00:20|9494.8|9484.8|9494.8|9484.8|9495.5|9485.5|9494.5|9484.5|5
1635764430000|2021-11-01 11:00:30|9495|9485|9495.3|9485.3|9495.3|9485.3|9495|9485|2
1635764450000|2021-11-01 11:00:50|9495.5|9485.5|9496.8|9486.8|9498|9488|9495.5|9485.5|6
1635764520000|2021-11-01 11:02:00|9497|9487|9497.3|9487.3|9497.3|9487.3|9497|9487|2
1635764540000|2021-11-01 11:02:20|9497.5|9487.5|9493.1|9483.1|9498|9488|9493.1|9483.1|4
1635764550000|2021-11-01 11:02:30|9493.3|9483.3|9493.5|9483.5|9493.5|9483.5|9493.3|9483.3|2
1635764560000|2021-11-01 11:02:40|9492.8|9482.8|9493|9483|9493.5|9483.5|9492.8|9482.8|4
1635764570000|2021-11-01 11:02:50|9493.3|9483.3|9493|9483|9493.3|9483.3|9493|9483|2
1635764580000|2021-11-01 11:03:00|9492.8|9482.8|9493|9483|9493|9483|9492.8|9482.8|4
1635764600000|2021-11-01 11:03:20|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.5|9482.5|3
1635764610000|2021-11-01 11:03:30|9493|9483|9493.3|9483.3|9493.8|9483.8|9493|9483|5
1635764630000|2021-11-01 11:03:50|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1635764640000|2021-11-01 11:04:00|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1635764650000|2021-11-01 11:04:10|9494|9484|9494|9484|9494|9484|9494|9484|1
1635764660000|2021-11-01 11:04:20|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1635764670000|2021-11-01 11:04:30|9495|9485|9494.3|9484.3|9495|9485|9494.3|9484.3|4
1635764680000|2021-11-01 11:04:40|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.5|9484.5|2
1635764700000|2021-11-01 11:05:00|9494.5|9484.5|9493.5|9483.5|9494.5|9484.5|9493.5|9483.5|2
1635764730000|2021-11-01 11:05:30|9493.8|9483.8|9493.8|9483.8|9494.3|9484.3|9490.3|9480.3|6
1635764770000|2021-11-01 11:06:10|9493.5|9483.5|9493|9483|9493.5|9483.5|9492.5|9482.5|8
1635764790000|2021-11-01 11:06:30|9492.5|9482.5|9490.8|9480.8|9492.8|9482.8|9490.8|9480.8|6
1635764800000|2021-11-01 11:06:40|9491|9481|9492|9482|9492|9482|9490.8|9480.8|3
1635764810000|2021-11-01 11:06:50|9491.8|9481.8|9492.3|9482.3|9492.3|9482.3|9491.5|9481.5|7
1635764820000|2021-11-01 11:07:00|9492.8|9482.8|9492.8|9482.8|9493|9483|9492.8|9482.8|3
1635764840000|2021-11-01 11:07:20|9492|9482|9492|9482|9492|9482|9492|9482|1
1635764860000|2021-11-01 11:07:40|9491.8|9481.8|9491.3|9481.3|9491.8|9481.8|9491.3|9481.3|3
1635764870000|2021-11-01 11:07:50|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1635764890000|2021-11-01 11:08:10|9489.9|9479.9|9487.3|9477.3|9489.9|9479.9|9487.3|9477.3|4
1635764900000|2021-11-01 11:08:20|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1635764930000|2021-11-01 11:08:50|9486|9476|9486|9476|9486|9476|9486|9476|1
1635764940000|2021-11-01 11:09:00|9486.3|9476.3|9486.3|9476.3|9486.5|9476.5|9486.3|9476.3|3
1635764950000|2021-11-01 11:09:10|9486|9476|9485.3|9475.3|9486|9476|9485.3|9475.3|4
1635764960000|2021-11-01 11:09:20|9485|9475|9485.3|9475.3|9485.3|9475.3|9485|9475|2
1635764970000|2021-11-01 11:09:30|9485.8|9475.8|9485|9475|9486.8|9476.8|9485|9475|7
1635764980000|2021-11-01 11:09:40|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1635764990000|2021-11-01 11:09:50|9484.8|9474.8|9485|9475|9485|9475|9484.8|9474.8|2
1635765000000|2021-11-01 11:10:00|9485.3|9475.3|9488|9478|9488|9478|9485.3|9475.3|4
1635765010000|2021-11-01 11:10:10|9488.5|9478.5|9490.8|9480.8|9490.8|9480.8|9488.5|9478.5|5
1635765020000|2021-11-01 11:10:20|9491|9481|9491.8|9481.8|9491.8|9481.8|9491|9481|3
1635765040000|2021-11-01 11:10:40|9492.3|9482.3|9489.9|9479.9|9493.3|9483.3|9489.9|9479.9|6
1635765050000|2021-11-01 11:10:50|9490|9480|9491.3|9481.3|9492|9482|9490|9480|6
1635765060000|2021-11-01 11:11:00|9490.8|9480.8|9491.3|9481.3|9491.3|9481.3|9490.8|9480.8|2
1635765070000|2021-11-01 11:11:10|9490|9480|9485|9475|9490|9480|9485|9475|2
1635765080000|2021-11-01 11:11:20|9486|9476|9485.5|9475.5|9486|9476|9485.5|9475.5|2
1635765090000|2021-11-01 11:11:30|9485.8|9475.8|9486.6|9476.6|9487|9477|9485.8|9475.8|3
1635765100000|2021-11-01 11:11:40|9487.4|9477.4|9486.9|9476.9|9487.4|9477.4|9486.9|9476.9|2
1635765110000|2021-11-01 11:11:50|9487.1|9477.1|9487|9477|9487.1|9477.1|9487|9477|2
1635765120000|2021-11-01 11:12:00|9488.3|9478.3|9487|9477|9488.3|9478.3|9487|9477|3
1635765130000|2021-11-01 11:12:10|9488.3|9478.3|9486.3|9476.3|9488.3|9478.3|9485.5|9475.5|4
1635765150000|2021-11-01 11:12:30|9486|9476|9484|9474|9486|9476|9484|9474|4
1635765160000|2021-11-01 11:12:40|9484.5|9474.5|9484.5|9474.5|9486|9476|9484.5|9474.5|3
1635765190000|2021-11-01 11:13:10|9484.3|9474.3|9483.3|9473.3|9484.3|9474.3|9483.3|9473.3|3
1635765210000|2021-11-01 11:13:30|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1635765220000|2021-11-01 11:13:40|9484.3|9474.3|9478.1|9468.1|9484.3|9474.3|9478.1|9468.1|5
1635765230000|2021-11-01 11:13:50|9477|9467|9479|9469|9479|9469|9477|9467|5
1635765240000|2021-11-01 11:14:00|9479.3|9469.3|9478.8|9468.8|9479.5|9469.5|9478.8|9468.8|6
1635765250000|2021-11-01 11:14:10|9478.5|9468.5|9477.8|9467.8|9478.5|9468.5|9477.8|9467.8|2
1635765270000|2021-11-01 11:14:30|9478|9468|9477.8|9467.8|9478.3|9468.3|9477.8|9467.8|4
1635765280000|2021-11-01 11:14:40|9478|9468|9478|9468|9478|9468|9478|9468|1
1635765290000|2021-11-01 11:14:50|9478.3|9468.3|9477.8|9467.8|9478.3|9468.3|9477.8|9467.8|3
1635765300000|2021-11-01 11:15:00|9478.3|9468.3|9478|9468|9478.5|9468.5|9478|9468|4
1635765320000|2021-11-01 11:15:20|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9477.3|9467.3|2
1635765350000|2021-11-01 11:15:50|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1635765360000|2021-11-01 11:16:00|9478|9468|9478|9468|9478|9468|9478|9468|1
1635765370000|2021-11-01 11:16:10|9477.8|9467.8|9477.3|9467.3|9477.8|9467.8|9477.3|9467.3|2
1635765380000|2021-11-01 11:16:20|9477.5|9467.5|9477|9467|9477.5|9467.5|9477|9467|3
1635765390000|2021-11-01 11:16:30|9477.3|9467.3|9473.8|9463.8|9477.3|9467.3|9473.3|9463.3|5
1635765400000|2021-11-01 11:16:40|9473.5|9463.5|9473.8|9463.8|9474|9464|9473.5|9463.5|3
1635765410000|2021-11-01 11:16:50|9472.5|9462.5|9471.3|9461.3|9472.5|9462.5|9470.8|9460.8|8
1635765420000|2021-11-01 11:17:00|9471|9461|9471.3|9461.3|9471.5|9461.5|9470.5|9460.5|8
1635765430000|2021-11-01 11:17:10|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|1
1635765440000|2021-11-01 11:17:20|9470.8|9460.8|9471.3|9461.3|9471.3|9461.3|9470.8|9460.8|2
1635765460000|2021-11-01 11:17:40|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|2
1635765480000|2021-11-01 11:18:00|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|1
1635765490000|2021-11-01 11:18:10|9473|9463|9471.8|9461.8|9473.3|9463.3|9471|9461|6
1635765500000|2021-11-01 11:18:20|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|2
1635765510000|2021-11-01 11:18:30|9472|9462|9472|9462|9472|9462|9472|9462|1
1635765520000|2021-11-01 11:18:40|9471|9461|9471|9461|9471|9461|9471|9461|1
1635765530000|2021-11-01 11:18:50|9471.3|9461.3|9472.8|9462.8|9472.8|9462.8|9471.3|9461.3|5
1635765540000|2021-11-01 11:19:00|9472.5|9462.5|9472.3|9462.3|9472.5|9462.5|9471.5|9461.5|3
1635765590000|2021-11-01 11:19:50|9472.8|9462.8|9471.8|9461.8|9472.8|9462.8|9471.8|9461.8|3
1635765600000|2021-11-01 11:20:00|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|2
1635765610000|2021-11-01 11:20:10|9472.3|9462.3|9472.5|9462.5|9472.5|9462.5|9472.3|9462.3|2
1635765660000|2021-11-01 11:21:00|9472.3|9462.3|9470.3|9460.3|9472.3|9462.3|9470.3|9460.3|3
1635765670000|2021-11-01 11:21:10|9468.3|9458.3|9469.3|9459.3|9469.3|9459.3|9468.3|9458.3|3
1635765690000|2021-11-01 11:21:30|9469|9459|9463.3|9453.3|9469|9459|9462.4|9452.4|6
1635765700000|2021-11-01 11:21:40|9463.5|9453.5|9463.3|9453.3|9464|9454|9463.3|9453.3|5
1635765720000|2021-11-01 11:22:00|9463.8|9453.8|9464.5|9454.5|9464.8|9454.8|9463.8|9453.8|7
1635765730000|2021-11-01 11:22:10|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|9464|9454|3
1635765740000|2021-11-01 11:22:20|9464|9454|9464|9454|9464|9454|9463.8|9453.8|3
1635765750000|2021-11-01 11:22:30|9463.8|9453.8|9463.5|9453.5|9463.8|9453.8|9463|9453|3
1635765760000|2021-11-01 11:22:40|9463.8|9453.8|9463.8|9453.8|9464.3|9454.3|9463.8|9453.8|4
1635765770000|2021-11-01 11:22:50|9463|9453|9463.8|9453.8|9464.5|9454.5|9463|9453|6
1635765780000|2021-11-01 11:23:00|9463|9453|9464.5|9454.5|9464.5|9454.5|9463|9453|4
1635765790000|2021-11-01 11:23:10|9464|9454|9464.5|9454.5|9464.5|9454.5|9464|9454|2
1635765800000|2021-11-01 11:23:20|9464.8|9454.8|9468.3|9458.3|9468.5|9458.5|9464.8|9454.8|4
1635765810000|2021-11-01 11:23:30|9468.5|9458.5|9469.3|9459.3|9469.3|9459.3|9468.5|9458.5|2
1635765830000|2021-11-01 11:23:50|9468.5|9458.5|9464|9454|9468.5|9458.5|9464|9454|5
1635765840000|2021-11-01 11:24:00|9464.5|9454.5|9465|9455|9465.8|9455.8|9464|9454|6
1635765850000|2021-11-01 11:24:10|9464.8|9454.8|9461|9451|9464.8|9454.8|9461|9451|5
1635765860000|2021-11-01 11:24:20|9461.3|9451.3|9461.5|9451.5|9461.5|9451.5|9461.3|9451.3|2
1635765870000|2021-11-01 11:24:30|9462|9452|9458.3|9448.3|9462|9452|9458.3|9448.3|5
1635765890000|2021-11-01 11:24:50|9458.8|9448.8|9459.8|9449.8|9459.8|9449.8|9458.8|9448.8|2
1635765900000|2021-11-01 11:25:00|9461|9451|9463.3|9453.3|9463.3|9453.3|9461|9451|6
1635765910000|2021-11-01 11:25:10|9462.5|9452.5|9461|9451|9464|9454|9461|9451|7
1635765920000|2021-11-01 11:25:20|9460.3|9450.3|9459.3|9449.3|9460.3|9450.3|9459.3|9449.3|3
1635765930000|2021-11-01 11:25:30|9458.8|9448.8|9461|9451|9461|9451|9458.5|9448.5|7
1635765940000|2021-11-01 11:25:40|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1635765950000|2021-11-01 11:25:50|9461|9451|9461|9451|9461|9451|9461|9451|1
1635765960000|2021-11-01 11:26:00|9460.8|9450.8|9461.8|9451.8|9461.8|9451.8|9460.8|9450.8|3
1635765970000|2021-11-01 11:26:10|9462|9452|9463.8|9453.8|9463.8|9453.8|9462|9452|2
1635766000000|2021-11-01 11:26:40|9464|9454|9464.8|9454.8|9466.3|9456.3|9464|9454|8
1635766010000|2021-11-01 11:26:50|9464.5|9454.5|9465.3|9455.3|9465.3|9455.3|9464.5|9454.5|4
1635766030000|2021-11-01 11:27:10|9465|9455|9464.8|9454.8|9465|9455|9464.8|9454.8|2
1635766040000|2021-11-01 11:27:20|9464.5|9454.5|9464.3|9454.3|9464.5|9454.5|9464.3|9454.3|2
1635766080000|2021-11-01 11:28:00|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|1
1635766090000|2021-11-01 11:28:10|9464.8|9454.8|9465.5|9455.5|9465.5|9455.5|9464.8|9454.8|4
1635766100000|2021-11-01 11:28:20|9466|9456|9466|9456|9466|9456|9466|9456|1
1635766110000|2021-11-01 11:28:30|9466.3|9456.3|9468|9458|9468|9458|9466.3|9456.3|3
1635766130000|2021-11-01 11:28:50|9469|9459|9473.5|9463.5|9473.5|9463.5|9469|9459|6
1635766140000|2021-11-01 11:29:00|9472.5|9462.5|9472.8|9462.8|9472.8|9462.8|9471.5|9461.5|6
1635766150000|2021-11-01 11:29:10|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|1
1635766160000|2021-11-01 11:29:20|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1635766180000|2021-11-01 11:29:40|9472.3|9462.3|9471.3|9461.3|9472.3|9462.3|9471.3|9461.3|2
1635766200000|2021-11-01 11:30:00|9471.5|9461.5|9470.8|9460.8|9471.5|9461.5|9469.8|9459.8|5
1635766210000|2021-11-01 11:30:10|9471|9461|9472|9462|9472|9462|9471|9461|4
1635766220000|2021-11-01 11:30:20|9473|9463|9473.3|9463.3|9473.3|9463.3|9473|9463|2
1635766230000|2021-11-01 11:30:30|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9471.8|9461.8|4
1635766240000|2021-11-01 11:30:40|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|1
1635766250000|2021-11-01 11:30:50|9471.8|9461.8|9471.5|9461.5|9471.8|9461.8|9471.5|9461.5|2
1635766260000|2021-11-01 11:31:00|9471.3|9461.3|9470|9460|9471.3|9461.3|9470|9460|4
1635766270000|2021-11-01 11:31:10|9469.8|9459.8|9469.5|9459.5|9469.8|9459.8|9469.5|9459.5|2
1635766280000|2021-11-01 11:31:20|9468.5|9458.5|9468.8|9458.8|9468.8|9458.8|9468.5|9458.5|2
1635766290000|2021-11-01 11:31:30|9469|9459|9469.5|9459.5|9469.5|9459.5|9469|9459|2
1635766320000|2021-11-01 11:32:00|9469.8|9459.8|9470.3|9460.3|9470.3|9460.3|9469.8|9459.8|2
1635766330000|2021-11-01 11:32:10|9471.5|9461.5|9473|9463|9473|9463|9471.5|9461.5|2
1635766360000|2021-11-01 11:32:40|9473.5|9463.5|9478|9468|9478.5|9468.5|9473.5|9463.5|7
1635766370000|2021-11-01 11:32:50|9477.5|9467.5|9477|9467|9477.5|9467.5|9477|9467|2
1635766380000|2021-11-01 11:33:00|9476.8|9466.8|9476.3|9466.3|9476.8|9466.8|9475|9465|4
1635766390000|2021-11-01 11:33:10|9476.8|9466.8|9473|9463|9476.8|9466.8|9473|9463|3
1635766400000|2021-11-01 11:33:20|9472.5|9462.5|9472.8|9462.8|9472.8|9462.8|9472.3|9462.3|4
1635766410000|2021-11-01 11:33:30|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473|9463|3
1635766420000|2021-11-01 11:33:40|9473.5|9463.5|9473.5|9463.5|9473.8|9463.8|9473.5|9463.5|3
1635766440000|2021-11-01 11:34:00|9473.8|9463.8|9475.5|9465.5|9475.5|9465.5|9473.8|9463.8|7
1635766450000|2021-11-01 11:34:10|9475|9465|9474|9464|9475|9465|9474|9464|6
1635766470000|2021-11-01 11:34:30|9475.5|9465.5|9474.3|9464.3|9475.5|9465.5|9474.3|9464.3|5
1635766480000|2021-11-01 11:34:40|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1635766490000|2021-11-01 11:34:50|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1635766500000|2021-11-01 11:35:00|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1635766520000|2021-11-01 11:35:20|9473.5|9463.5|9474|9464|9474|9464|9473.5|9463.5|2
1635766530000|2021-11-01 11:35:30|9473.5|9463.5|9475.3|9465.3|9475.5|9465.5|9473.3|9463.3|5
1635766540000|2021-11-01 11:35:40|9475|9465|9472.3|9462.3|9475|9465|9471.1|9461.1|5
1635766550000|2021-11-01 11:35:50|9472|9462|9474|9464|9474|9464|9472|9462|4
1635766560000|2021-11-01 11:36:00|9474.3|9464.3|9474|9464|9474.5|9464.5|9474|9464|5
1635766580000|2021-11-01 11:36:20|9474.5|9464.5|9474|9464|9474.5|9464.5|9474|9464|2
1635766610000|2021-11-01 11:36:50|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|1
1635766620000|2021-11-01 11:37:00|9474.8|9464.8|9473.8|9463.8|9475|9465|9473.5|9463.5|5
1635766630000|2021-11-01 11:37:10|9474|9464|9474.5|9464.5|9474.8|9464.8|9474|9464|3
1635766640000|2021-11-01 11:37:20|9474.3|9464.3|9475.5|9465.5|9475.5|9465.5|9474.3|9464.3|2
1635766650000|2021-11-01 11:37:30|9475|9465|9472.8|9462.8|9475.5|9465.5|9472.8|9462.8|4
1635766670000|2021-11-01 11:37:50|9473|9463|9478.8|9468.8|9478.8|9468.8|9473|9463|6
1635766680000|2021-11-01 11:38:00|9479|9469|9479.3|9469.3|9479.3|9469.3|9478.8|9468.8|3
1635766690000|2021-11-01 11:38:10|9479|9469|9477.5|9467.5|9479|9469|9477.5|9467.5|2
1635766700000|2021-11-01 11:38:20|9478|9468|9477.5|9467.5|9478|9468|9477.5|9467.5|3
1635766710000|2021-11-01 11:38:30|9477.3|9467.3|9476.3|9466.3|9477.3|9467.3|9474.5|9464.5|3
1635766720000|2021-11-01 11:38:40|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.3|9465.3|3
1635766740000|2021-11-01 11:39:00|9475.8|9465.8|9477.3|9467.3|9477.5|9467.5|9475.8|9465.8|4
1635766750000|2021-11-01 11:39:10|9477.5|9467.5|9478.8|9468.8|9478.8|9468.8|9477.5|9467.5|3
1635766760000|2021-11-01 11:39:20|9479.5|9469.5|9479.8|9469.8|9479.8|9469.8|9477.3|9467.3|5
1635766770000|2021-11-01 11:39:30|9480|9470|9480|9470|9480|9470|9480|9470|1
1635766780000|2021-11-01 11:39:40|9480.3|9470.3|9480.5|9470.5|9480.5|9470.5|9480.3|9470.3|2
1635766790000|2021-11-01 11:39:50|9480.3|9470.3|9480.5|9470.5|9480.5|9470.5|9480.3|9470.3|2
1635766800000|2021-11-01 11:40:00|9480.3|9470.3|9481.5|9471.5|9481.5|9471.5|9480.3|9470.3|3
1635766810000|2021-11-01 11:40:10|9481.3|9471.3|9480.3|9470.3|9481.3|9471.3|9480.3|9470.3|3
1635766840000|2021-11-01 11:40:40|9480|9470|9480.5|9470.5|9480.5|9470.5|9480|9470|2
1635766860000|2021-11-01 11:41:00|9480.8|9470.8|9481|9471|9481|9471|9480.8|9470.8|2
1635766890000|2021-11-01 11:41:30|9481.8|9471.8|9486.3|9476.3|9486.3|9476.3|9481.8|9471.8|3
1635766900000|2021-11-01 11:41:40|9486.5|9476.5|9483.8|9473.8|9486.5|9476.5|9483.8|9473.8|2
1635766910000|2021-11-01 11:41:50|9483.5|9473.5|9483.3|9473.3|9483.5|9473.5|9482|9472|8
1635766920000|2021-11-01 11:42:00|9482.8|9472.8|9482|9472|9483.5|9473.5|9481|9471|8
1635766930000|2021-11-01 11:42:10|9481.5|9471.5|9480|9470|9481.5|9471.5|9480|9470|4
1635766940000|2021-11-01 11:42:20|9480.3|9470.3|9482.3|9472.3|9482.3|9472.3|9480.3|9470.3|2
1635766950000|2021-11-01 11:42:30|9481.8|9471.8|9479.5|9469.5|9481.8|9471.8|9479.5|9469.5|5
1635766960000|2021-11-01 11:42:40|9479.3|9469.3|9480|9470|9480|9470|9479|9469|3
1635766970000|2021-11-01 11:42:50|9480.8|9470.8|9481.3|9471.3|9481.3|9471.3|9480.8|9470.8|2
1635766990000|2021-11-01 11:43:10|9481.8|9471.8|9483.3|9473.3|9483.3|9473.3|9481.8|9471.8|3
1635767000000|2021-11-01 11:43:20|9483|9473|9482.8|9472.8|9483|9473|9482.5|9472.5|6
1635767010000|2021-11-01 11:43:30|9482.3|9472.3|9482.8|9472.8|9482.8|9472.8|9482.3|9472.3|3
1635767020000|2021-11-01 11:43:40|9482.5|9472.5|9481.3|9471.3|9482.5|9472.5|9481.3|9471.3|2
1635767030000|2021-11-01 11:43:50|9482|9472|9479.8|9469.8|9482.8|9472.8|9479.8|9469.8|5
1635767040000|2021-11-01 11:44:00|9480|9470|9482.8|9472.8|9483.5|9473.5|9480|9470|6
1635767050000|2021-11-01 11:44:10|9482.3|9472.3|9482.8|9472.8|9482.8|9472.8|9482.3|9472.3|2
1635767060000|2021-11-01 11:44:20|9482.5|9472.5|9482.3|9472.3|9482.5|9472.5|9482.3|9472.3|2
1635767070000|2021-11-01 11:44:30|9481.8|9471.8|9482.3|9472.3|9484.3|9474.3|9481.8|9471.8|7
1635767090000|2021-11-01 11:44:50|9482.8|9472.8|9482.5|9472.5|9483.3|9473.3|9482.5|9472.5|4
1635767100000|2021-11-01 11:45:00|9483.3|9473.3|9483.8|9473.8|9484.3|9474.3|9483.3|9473.3|6
1635767110000|2021-11-01 11:45:10|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1635767120000|2021-11-01 11:45:20|9483.3|9473.3|9487.3|9477.3|9487.3|9477.3|9483.3|9473.3|5
1635767130000|2021-11-01 11:45:30|9487.5|9477.5|9483.5|9473.5|9487.5|9477.5|9482.8|9472.8|6
1635767150000|2021-11-01 11:45:50|9483|9473|9483.3|9473.3|9483.3|9473.3|9482.8|9472.8|3
1635767160000|2021-11-01 11:46:00|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1635767170000|2021-11-01 11:46:10|9483|9473|9483.3|9473.3|9483.5|9473.5|9483|9473|3
1635767180000|2021-11-01 11:46:20|9483|9473|9481|9471|9483|9473|9480|9470|4
1635767200000|2021-11-01 11:46:40|9480.8|9470.8|9478|9468|9480.8|9470.8|9478|9468|2
1635767270000|2021-11-01 11:47:50|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1635767280000|2021-11-01 11:48:00|9478.5|9468.5|9479.5|9469.5|9479.5|9469.5|9478.5|9468.5|2
1635767290000|2021-11-01 11:48:10|9479.3|9469.3|9475.8|9465.8|9479.3|9469.3|9475.8|9465.8|4
1635767300000|2021-11-01 11:48:20|9476.5|9466.5|9475.5|9465.5|9476.5|9466.5|9475.5|9465.5|2
1635767330000|2021-11-01 11:48:50|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|1
1635767340000|2021-11-01 11:49:00|9473.8|9463.8|9474.5|9464.5|9474.5|9464.5|9473.8|9463.8|2
1635767360000|2021-11-01 11:49:20|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1635767370000|2021-11-01 11:49:30|9474.5|9464.5|9475|9465|9475|9465|9474.5|9464.5|2
1635767380000|2021-11-01 11:49:40|9475.3|9465.3|9475.5|9465.5|9475.5|9465.5|9475.3|9465.3|2
1635767390000|2021-11-01 11:49:50|9476.3|9466.3|9477|9467|9477|9467|9476.3|9466.3|4
1635767400000|2021-11-01 11:50:00|9477.3|9467.3|9478|9468|9478|9468|9477.3|9467.3|2
1635767440000|2021-11-01 11:50:40|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1635767460000|2021-11-01 11:51:00|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9477.3|9467.3|2
1635767470000|2021-11-01 11:51:10|9478.5|9468.5|9477.5|9467.5|9479|9469|9477.5|9467.5|5
1635767480000|2021-11-01 11:51:20|9477.3|9467.3|9477|9467|9477.3|9467.3|9477|9467|2
1635767490000|2021-11-01 11:51:30|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1635767510000|2021-11-01 11:51:50|9477|9467|9477|9467|9477|9467|9477|9467|1
1635767520000|2021-11-01 11:52:00|9477.3|9467.3|9477.3|9467.3|9477.8|9467.8|9477.3|9467.3|4
1635767540000|2021-11-01 11:52:20|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1635767550000|2021-11-01 11:52:30|9477.8|9467.8|9477.5|9467.5|9478|9468|9477.5|9467.5|4
1635767560000|2021-11-01 11:52:40|9477.3|9467.3|9477|9467|9477.3|9467.3|9476.5|9466.5|5
1635767570000|2021-11-01 11:52:50|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1635767590000|2021-11-01 11:53:10|9478|9468|9479.5|9469.5|9480|9470|9478|9468|3
1635767610000|2021-11-01 11:53:30|9480|9470|9479.5|9469.5|9480|9470|9479.5|9469.5|3
1635767630000|2021-11-01 11:53:50|9479.8|9469.8|9482.3|9472.3|9482.3|9472.3|9479.8|9469.8|4
1635767640000|2021-11-01 11:54:00|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1635767650000|2021-11-01 11:54:10|9482.5|9472.5|9482.8|9472.8|9482.8|9472.8|9482.5|9472.5|2
1635767670000|2021-11-01 11:54:30|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1635767680000|2021-11-01 11:54:40|9482.8|9472.8|9482.8|9472.8|9483.3|9473.3|9482.8|9472.8|4
1635767690000|2021-11-01 11:54:50|9483|9473|9483.3|9473.3|9483.3|9473.3|9483|9473|2
1635767710000|2021-11-01 11:55:10|9483|9473|9483.3|9473.3|9483.3|9473.3|9482.8|9472.8|4
1635767730000|2021-11-01 11:55:30|9483.5|9473.5|9484.3|9474.3|9484.3|9474.3|9483.5|9473.5|3
1635767740000|2021-11-01 11:55:40|9484.5|9474.5|9489.5|9479.5|9489.5|9479.5|9484.5|9474.5|6
1635767750000|2021-11-01 11:55:50|9490|9480|9492.1|9482.1|9492.1|9482.1|9489|9479|7
1635767760000|2021-11-01 11:56:00|9492.3|9482.3|9490.5|9480.5|9493|9483|9490.3|9480.3|7
1635767770000|2021-11-01 11:56:10|9490.8|9480.8|9492|9482|9492|9482|9490.8|9480.8|3
1635767780000|2021-11-01 11:56:20|9491.5|9481.5|9490|9480|9491.5|9481.5|9489.5|9479.5|4
1635767800000|2021-11-01 11:56:40|9490.5|9480.5|9491|9481|9491.3|9481.3|9490.5|9480.5|3
1635767810000|2021-11-01 11:56:50|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1635767820000|2021-11-01 11:57:00|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9491.3|9481.3|2
1635767830000|2021-11-01 11:57:10|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|2
1635767840000|2021-11-01 11:57:20|9492|9482|9490.5|9480.5|9492|9482|9489.4|9479.4|4
1635767850000|2021-11-01 11:57:30|9490.3|9480.3|9491.3|9481.3|9491.3|9481.3|9490.3|9480.3|2
1635767870000|2021-11-01 11:57:50|9490.8|9480.8|9490.5|9480.5|9490.8|9480.8|9489.8|9479.8|4
1635767880000|2021-11-01 11:58:00|9491.3|9481.3|9490.5|9480.5|9491.3|9481.3|9490.5|9480.5|2
1635767900000|2021-11-01 11:58:20|9489.5|9479.5|9490.3|9480.3|9490.3|9480.3|9489.5|9479.5|2
1635767910000|2021-11-01 11:58:30|9490.5|9480.5|9490.5|9480.5|9491.3|9481.3|9490.3|9480.3|4
1635767930000|2021-11-01 11:58:50|9490.3|9480.3|9489.3|9479.3|9490.3|9480.3|9489.3|9479.3|2
1635767940000|2021-11-01 11:59:00|9489.5|9479.5|9490.3|9480.3|9490.3|9480.3|9489.5|9479.5|2
1635767970000|2021-11-01 11:59:30|9489.8|9479.8|9490|9480|9490.8|9480.8|9488.8|9478.8|9
1635767980000|2021-11-01 11:59:40|9489.5|9479.5|9489.8|9479.8|9490.8|9480.8|9489.5|9479.5|5
1635767990000|2021-11-01 11:59:50|9490|9480|9491|9481|9491.3|9481.3|9490|9480|4
1635768000000|2021-11-01 12:00:00|9490.8|9480.8|9493.5|9483.5|9494|9484|9490.8|9480.8|9
1635768010000|2021-11-01 12:00:10|9494|9484|9494|9484|9494|9484|9494|9484|1
1635768020000|2021-11-01 12:00:20|9493.5|9483.5|9492|9482|9494.3|9484.3|9491.5|9481.5|9
1635768050000|2021-11-01 12:00:50|9491.5|9481.5|9487.8|9477.8|9491.5|9481.5|9487.8|9477.8|2
1635768060000|2021-11-01 12:01:00|9487|9477|9487.5|9477.5|9487.5|9477.5|9487|9477|2
1635768070000|2021-11-01 12:01:10|9488|9478|9485.8|9475.8|9488|9478|9485.3|9475.3|9
1635768080000|2021-11-01 12:01:20|9485|9475|9485|9475|9486|9476|9484.8|9474.8|4
1635768090000|2021-11-01 12:01:30|9484.3|9474.3|9484.3|9474.3|9484.9|9474.9|9484.3|9474.3|4
1635768100000|2021-11-01 12:01:40|9485|9475|9489.5|9479.5|9489.5|9479.5|9485|9475|5
1635768110000|2021-11-01 12:01:50|9490|9480|9488|9478|9490|9480|9488|9478|3
1635768120000|2021-11-01 12:02:00|9487.5|9477.5|9488.3|9478.3|9488.3|9478.3|9487.5|9477.5|5
1635768130000|2021-11-01 12:02:10|9488|9478|9488.3|9478.3|9488.3|9478.3|9487.8|9477.8|6
1635768140000|2021-11-01 12:02:20|9487.5|9477.5|9487.8|9477.8|9488.3|9478.3|9487.5|9477.5|5
1635768160000|2021-11-01 12:02:40|9487.5|9477.5|9486.5|9476.5|9487.5|9477.5|9486.5|9476.5|2
1635768180000|2021-11-01 12:03:00|9487|9477|9487|9477|9487|9477|9486.5|9476.5|3
1635768190000|2021-11-01 12:03:10|9487.3|9477.3|9489.5|9479.5|9489.5|9479.5|9486.5|9476.5|7
1635768200000|2021-11-01 12:03:20|9489.3|9479.3|9488|9478|9489.3|9479.3|9488|9478|3
1635768210000|2021-11-01 12:03:30|9488.3|9478.3|9490|9480|9490|9480|9488.3|9478.3|5
1635768220000|2021-11-01 12:03:40|9490.3|9480.3|9492.5|9482.5|9492.5|9482.5|9490.3|9480.3|2
1635768230000|2021-11-01 12:03:50|9493|9483|9493.5|9483.5|9493.5|9483.5|9492.3|9482.3|7
1635768240000|2021-11-01 12:04:00|9493|9483|9494|9484|9494|9484|9493|9483|4
1635768290000|2021-11-01 12:04:50|9493.8|9483.8|9494.3|9484.3|9494.5|9484.5|9493.8|9483.8|4
1635768300000|2021-11-01 12:05:00|9494.5|9484.5|9493.3|9483.3|9494.5|9484.5|9493.3|9483.3|3
1635768320000|2021-11-01 12:05:20|9493.5|9483.5|9493.3|9483.3|9493.5|9483.5|9493.3|9483.3|2
1635768330000|2021-11-01 12:05:30|9493.5|9483.5|9496.5|9486.5|9497|9487|9493.5|9483.5|5
1635768340000|2021-11-01 12:05:40|9496.8|9486.8|9498|9488|9498.5|9488.5|9495.5|9485.5|6
1635768350000|2021-11-01 12:05:50|9498.8|9488.8|9497.5|9487.5|9498.8|9488.8|9497.3|9487.3|5
1635768360000|2021-11-01 12:06:00|9497|9487|9497|9487|9497.5|9487.5|9496.8|9486.8|5
1635768370000|2021-11-01 12:06:10|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|1
1635768390000|2021-11-01 12:06:30|9497|9487|9497|9487|9497|9487|9497|9487|1
1635768400000|2021-11-01 12:06:40|9496.8|9486.8|9496.8|9486.8|9497|9487|9496.5|9486.5|4
1635768410000|2021-11-01 12:06:50|9497.3|9487.3|9497.5|9487.5|9497.5|9487.5|9497.3|9487.3|2
1635768420000|2021-11-01 12:07:00|9497|9487|9496.3|9486.3|9497|9487|9495.8|9485.8|7
1635768430000|2021-11-01 12:07:10|9496|9486|9494.5|9484.5|9496|9486|9494|9484|7
1635768440000|2021-11-01 12:07:20|9495.3|9485.3|9496|9486|9496|9486|9495|9485|4
1635768450000|2021-11-01 12:07:30|9496.5|9486.5|9497|9487|9497.3|9487.3|9496|9486|6
1635768460000|2021-11-01 12:07:40|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9492|9482|7
1635768470000|2021-11-01 12:07:50|9497.5|9487.5|9498|9488|9498|9488|9497.3|9487.3|4
1635768480000|2021-11-01 12:08:00|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1635768490000|2021-11-01 12:08:10|9497|9487|9496.5|9486.5|9497.3|9487.3|9496.5|9486.5|6
1635768500000|2021-11-01 12:08:20|9496.3|9486.3|9496.5|9486.5|9496.8|9486.8|9495.3|9485.3|6
1635768510000|2021-11-01 12:08:30|9495.5|9485.5|9497.3|9487.3|9497.3|9487.3|9495.3|9485.3|4
1635768520000|2021-11-01 12:08:40|9497.5|9487.5|9496|9486|9497.8|9487.8|9495.5|9485.5|6
1635768530000|2021-11-01 12:08:50|9495.8|9485.8|9497|9487|9497.5|9487.5|9495.8|9485.8|7
1635768540000|2021-11-01 12:09:00|9497.3|9487.3|9496.3|9486.3|9497.3|9487.3|9496.3|9486.3|3
1635768550000|2021-11-01 12:09:10|9495.8|9485.8|9492|9482|9496.3|9486.3|9492|9482|11
1635768560000|2021-11-01 12:09:20|9492.3|9482.3|9493.3|9483.3|9493.3|9483.3|9492.3|9482.3|5
1635768570000|2021-11-01 12:09:30|9493|9483|9492.8|9482.8|9493|9483|9492.3|9482.3|5
1635768580000|2021-11-01 12:09:40|9493|9483|9494.3|9484.3|9495|9485|9493|9483|5
1635768590000|2021-11-01 12:09:50|9494.5|9484.5|9496|9486|9496.3|9486.3|9494.5|9484.5|7
1635768600000|2021-11-01 12:10:00|9495.5|9485.5|9496.5|9486.5|9496.5|9486.5|9493.5|9483.5|8
1635768610000|2021-11-01 12:10:10|9496.3|9486.3|9497.3|9487.3|9497.3|9487.3|9495.8|9485.8|4
1635768620000|2021-11-01 12:10:20|9497.5|9487.5|9499.8|9489.8|9500|9490|9497.5|9487.5|9
1635768630000|2021-11-01 12:10:30|9500|9490|9501.5|9491.5|9501.5|9491.5|9500|9490|3
1635768640000|2021-11-01 12:10:40|9502.3|9492.3|9504|9494|9504.5|9494.5|9502.3|9492.3|11
1635768650000|2021-11-01 12:10:50|9503|9493|9502.3|9492.3|9504|9494|9501.5|9491.5|8
1635768660000|2021-11-01 12:11:00|9501.8|9491.8|9502.3|9492.3|9502.3|9492.3|9501.5|9491.5|5
1635768670000|2021-11-01 12:11:10|9501.5|9491.5|9501.8|9491.8|9501.8|9491.8|9501|9491|4
1635768700000|2021-11-01 12:11:40|9501.5|9491.5|9504.5|9494.5|9504.5|9494.5|9501.3|9491.3|10
1635768710000|2021-11-01 12:11:50|9507.3|9497.3|9509.3|9499.3|9509.3|9499.3|9507.3|9497.3|8
1635768720000|2021-11-01 12:12:00|9510.3|9500.3|9507.5|9497.5|9510.3|9500.3|9507.5|9497.5|8
1635768730000|2021-11-01 12:12:10|9507|9497|9506.3|9496.3|9507.3|9497.3|9506.3|9496.3|7
1635768740000|2021-11-01 12:12:20|9506.5|9496.5|9506.8|9496.8|9507|9497|9505|9495|10
1635768750000|2021-11-01 12:12:30|9507.3|9497.3|9508.3|9498.3|9508.3|9498.3|9506.5|9496.5|4
1635768760000|2021-11-01 12:12:40|9508.8|9498.8|9510.8|9500.8|9510.8|9500.8|9508.8|9498.8|15
1635768770000|2021-11-01 12:12:50|9511.3|9501.3|9512.3|9502.3|9512.5|9502.5|9511.3|9501.3|9
1635768780000|2021-11-01 12:13:00|9513.3|9503.3|9514|9504|9514|9504|9512.5|9502.5|5
1635768790000|2021-11-01 12:13:10|9514.3|9504.3|9512.5|9502.5|9514.3|9504.3|9510.8|9500.8|11
1635768800000|2021-11-01 12:13:20|9513|9503|9514|9504|9514|9504|9512.8|9502.8|10
1635768810000|2021-11-01 12:13:30|9514.3|9504.3|9512.8|9502.8|9514.5|9504.5|9512.8|9502.8|12
1635768820000|2021-11-01 12:13:40|9513|9503|9514.5|9504.5|9514.5|9504.5|9513|9503|17
1635768830000|2021-11-01 12:13:50|9514.8|9504.8|9513.8|9503.8|9514.8|9504.8|9512.8|9502.8|11
1635768840000|2021-11-01 12:14:00|9514|9504|9509.8|9499.8|9514.8|9504.8|9509.8|9499.8|23
1635768850000|2021-11-01 12:14:10|9510.5|9500.5|9514|9504|9514.8|9504.8|9510|9500|20
1635768860000|2021-11-01 12:14:20|9514.5|9504.5|9513.8|9503.8|9514.8|9504.8|9513|9503|15
1635768870000|2021-11-01 12:14:30|9513.3|9503.3|9512.3|9502.3|9514|9504|9511.8|9501.8|15
1635768880000|2021-11-01 12:14:40|9512.5|9502.5|9511|9501|9513|9503|9511|9501|6
1635768890000|2021-11-01 12:14:50|9510.8|9500.8|9511|9501|9511.3|9501.3|9510|9500|6
1635768900000|2021-11-01 12:15:00|9510.8|9500.8|9509.8|9499.8|9510.8|9500.8|9509|9499|8
1635768910000|2021-11-01 12:15:10|9510|9500|9508|9498|9510|9500|9507.8|9497.8|7
1635768920000|2021-11-01 12:15:20|9508.5|9498.5|9508.8|9498.8|9508.8|9498.8|9508.5|9498.5|2
1635768930000|2021-11-01 12:15:30|9509.5|9499.5|9509|9499|9509.5|9499.5|9509|9499|2
1635768940000|2021-11-01 12:15:40|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1635768950000|2021-11-01 12:15:50|9509|9499|9507.8|9497.8|9509.5|9499.5|9507.8|9497.8|6
1635768960000|2021-11-01 12:16:00|9507.5|9497.5|9506.8|9496.8|9507.5|9497.5|9505.5|9495.5|9
1635768970000|2021-11-01 12:16:10|9507.3|9497.3|9509.8|9499.8|9509.8|9499.8|9507.3|9497.3|4
1635768980000|2021-11-01 12:16:20|9509.3|9499.3|9508.8|9498.8|9509.3|9499.3|9508.5|9498.5|4
1635768990000|2021-11-01 12:16:30|9509.5|9499.5|9507.3|9497.3|9509.5|9499.5|9507.3|9497.3|6
1635769000000|2021-11-01 12:16:40|9505.8|9495.8|9504|9494|9505.8|9495.8|9504|9494|6
1635769010000|2021-11-01 12:16:50|9504.5|9494.5|9506|9496|9506.3|9496.3|9503.8|9493.8|5
1635769020000|2021-11-01 12:17:00|9505.5|9495.5|9503.3|9493.3|9505.5|9495.5|9503.3|9493.3|10
1635769030000|2021-11-01 12:17:10|9503.5|9493.5|9505.8|9495.8|9505.8|9495.8|9502.5|9492.5|10
1635769040000|2021-11-01 12:17:20|9505.5|9495.5|9503.5|9493.5|9505.5|9495.5|9503.5|9493.5|4
1635769050000|2021-11-01 12:17:30|9503|9493|9503.3|9493.3|9503.3|9493.3|9502.5|9492.5|5
1635769060000|2021-11-01 12:17:40|9503.5|9493.5|9505.8|9495.8|9505.8|9495.8|9503.5|9493.5|5
1635769070000|2021-11-01 12:17:50|9506.5|9496.5|9504.8|9494.8|9506.5|9496.5|9504.8|9494.8|6
1635769080000|2021-11-01 12:18:00|9504.5|9494.5|9504.8|9494.8|9504.8|9494.8|9503.3|9493.3|6
1635769090000|2021-11-01 12:18:10|9505|9495|9504|9494|9505|9495|9504|9494|3
1635769100000|2021-11-01 12:18:20|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9503.5|9493.5|4
1635769110000|2021-11-01 12:18:30|9503.8|9493.8|9503.8|9493.8|9505.8|9495.8|9503.8|9493.8|6
1635769130000|2021-11-01 12:18:50|9504|9494|9505.5|9495.5|9506.3|9496.3|9504|9494|7
1635769140000|2021-11-01 12:19:00|9505|9495|9505|9495|9505|9495|9503.8|9493.8|6
1635769150000|2021-11-01 12:19:10|9504|9494|9507|9497|9507|9497|9504|9494|5
1635769160000|2021-11-01 12:19:20|9507.3|9497.3|9507.5|9497.5|9507.5|9497.5|9507|9497|4
1635769170000|2021-11-01 12:19:30|9507.8|9497.8|9506|9496|9508|9498|9506|9496|6
1635769180000|2021-11-01 12:19:40|9505.8|9495.8|9506.3|9496.3|9506.3|9496.3|9505.8|9495.8|3
1635769190000|2021-11-01 12:19:50|9506|9496|9506|9496|9506|9496|9505.8|9495.8|3
1635769200000|2021-11-01 12:20:00|9506.3|9496.3|9508.8|9498.8|9508.8|9498.8|9506.3|9496.3|6
1635769210000|2021-11-01 12:20:10|9508|9498|9507|9497|9508|9498|9507|9497|2
1635769220000|2021-11-01 12:20:20|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506|9496|5
1635769230000|2021-11-01 12:20:30|9506.8|9496.8|9507|9497|9507|9497|9505.8|9495.8|12
1635769260000|2021-11-01 12:21:00|9506.5|9496.5|9506|9496|9506.5|9496.5|9505.8|9495.8|5
1635769270000|2021-11-01 12:21:10|9506.3|9496.3|9509.3|9499.3|9509.5|9499.5|9506|9496|8
1635769280000|2021-11-01 12:21:20|9509.5|9499.5|9512.5|9502.5|9512.5|9502.5|9509.5|9499.5|7
1635769290000|2021-11-01 12:21:30|9513|9503|9512.3|9502.3|9513|9503|9512.3|9502.3|4
1635769300000|2021-11-01 12:21:40|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1635769310000|2021-11-01 12:21:50|9513|9503|9513.3|9503.3|9513.8|9503.8|9513|9503|6
1635769320000|2021-11-01 12:22:00|9512.8|9502.8|9513.5|9503.5|9513.8|9503.8|9512.8|9502.8|7
1635769330000|2021-11-01 12:22:10|9513.8|9503.8|9515.3|9505.3|9517.3|9507.3|9513.8|9503.8|9
1635769340000|2021-11-01 12:22:20|9515|9505|9515.8|9505.8|9515.8|9505.8|9514.8|9504.8|11
1635769350000|2021-11-01 12:22:30|9515.5|9505.5|9515|9505|9515.5|9505.5|9515|9505|3
1635769360000|2021-11-01 12:22:40|9514.8|9504.8|9515|9505|9515|9505|9514.8|9504.8|2
1635769370000|2021-11-01 12:22:50|9514.5|9504.5|9514.8|9504.8|9515.3|9505.3|9514.5|9504.5|4
1635769380000|2021-11-01 12:23:00|9515|9505|9518|9508|9518|9508|9515|9505|7
1635769390000|2021-11-01 12:23:10|9517.5|9507.5|9517|9507|9517.5|9507.5|9517|9507|4
1635769400000|2021-11-01 12:23:20|9516.8|9506.8|9516.3|9506.3|9516.8|9506.8|9516.3|9506.3|3
1635769420000|2021-11-01 12:23:40|9516|9506|9516.3|9506.3|9516.3|9506.3|9516|9506|2
1635769430000|2021-11-01 12:23:50|9516.5|9506.5|9514.5|9504.5|9516.5|9506.5|9514.5|9504.5|4
1635769440000|2021-11-01 12:24:00|9514.3|9504.3|9512.8|9502.8|9514.8|9504.8|9512.5|9502.5|9
1635769450000|2021-11-01 12:24:10|9512|9502|9513.8|9503.8|9513.8|9503.8|9512|9502|10
1635769460000|2021-11-01 12:24:20|9513.5|9503.5|9512.8|9502.8|9513.5|9503.5|9512.8|9502.8|4
1635769470000|2021-11-01 12:24:30|9512.5|9502.5|9512|9502|9512.5|9502.5|9512|9502|5
1635769480000|2021-11-01 12:24:40|9512.3|9502.3|9512.3|9502.3|9512.8|9502.8|9512.3|9502.3|4
1635769490000|2021-11-01 12:24:50|9512|9502|9511|9501|9512|9502|9510.3|9500.3|4
1635769500000|2021-11-01 12:25:00|9511.3|9501.3|9512.5|9502.5|9512.5|9502.5|9510.8|9500.8|9
1635769510000|2021-11-01 12:25:10|9511.5|9501.5|9511.5|9501.5|9512.3|9502.3|9511|9501|5
1635769520000|2021-11-01 12:25:20|9511.8|9501.8|9512.5|9502.5|9513|9503|9511.8|9501.8|4
1635769530000|2021-11-01 12:25:30|9513|9503|9514.8|9504.8|9515|9505|9513|9503|5
1635769540000|2021-11-01 12:25:40|9514.3|9504.3|9513|9503|9514.8|9504.8|9512.8|9502.8|6
1635769550000|2021-11-01 12:25:50|9513.5|9503.5|9512.5|9502.5|9513.5|9503.5|9512|9502|5
1635769560000|2021-11-01 12:26:00|9513|9503|9513.3|9503.3|9513.3|9503.3|9512.8|9502.8|4
1635769570000|2021-11-01 12:26:10|9513.5|9503.5|9511.3|9501.3|9513.5|9503.5|9511|9501|9
1635769580000|2021-11-01 12:26:20|9511.5|9501.5|9511.8|9501.8|9512|9502|9511|9501|6
1635769590000|2021-11-01 12:26:30|9511.5|9501.5|9511.5|9501.5|9512.3|9502.3|9511.5|9501.5|3
1635769620000|2021-11-01 12:27:00|9512.3|9502.3|9514.8|9504.8|9514.8|9504.8|9512.3|9502.3|5
1635769630000|2021-11-01 12:27:10|9515.3|9505.3|9516.5|9506.5|9518.3|9508.3|9515.3|9505.3|12
1635769640000|2021-11-01 12:27:20|9516|9506|9514|9504|9516|9506|9514|9504|3
1635769650000|2021-11-01 12:27:30|9514.3|9504.3|9514.5|9504.5|9514.8|9504.8|9514|9504|8
1635769660000|2021-11-01 12:27:40|9514|9504|9514.3|9504.3|9514.3|9504.3|9514|9504|2
1635769670000|2021-11-01 12:27:50|9513.5|9503.5|9514.3|9504.3|9514.5|9504.5|9513.5|9503.5|3
1635769680000|2021-11-01 12:28:00|9513.5|9503.5|9511.3|9501.3|9514.3|9504.3|9511.3|9501.3|9
1635769690000|2021-11-01 12:28:10|9511|9501|9509|9499|9511.3|9501.3|9509|9499|6
1635769700000|2021-11-01 12:28:20|9509.5|9499.5|9508.8|9498.8|9509.8|9499.8|9508.8|9498.8|5
1635769710000|2021-11-01 12:28:30|9509|9499|9509.5|9499.5|9509.5|9499.5|9509|9499|2
1635769720000|2021-11-01 12:28:40|9508.8|9498.8|9509.5|9499.5|9509.5|9499.5|9508.8|9498.8|3
1635769730000|2021-11-01 12:28:50|9509.8|9499.8|9508.8|9498.8|9510|9500|9508.8|9498.8|6
1635769740000|2021-11-01 12:29:00|9509|9499|9509|9499|9509|9499|9508.8|9498.8|3
1635769750000|2021-11-01 12:29:10|9509.3|9499.3|9509|9499|9509.3|9499.3|9509|9499|2
1635769770000|2021-11-01 12:29:30|9508.8|9498.8|9508.8|9498.8|9509|9499|9508.3|9498.3|6
1635769780000|2021-11-01 12:29:40|9508.5|9498.5|9508.8|9498.8|9508.8|9498.8|9508.5|9498.5|2
1635769790000|2021-11-01 12:29:50|9508.5|9498.5|9508|9498|9508.5|9498.5|9508|9498|4
1635769800000|2021-11-01 12:30:00|9508.5|9498.5|9508.8|9498.8|9509.5|9499.5|9508.5|9498.5|9
1635769830000|2021-11-01 12:30:30|9509|9499|9509.5|9499.5|9509.5|9499.5|9509|9499|2
1635769840000|2021-11-01 12:30:40|9509.8|9499.8|9509.5|9499.5|9509.8|9499.8|9509|9499|5
1635769860000|2021-11-01 12:31:00|9509.8|9499.8|9509|9499|9509.8|9499.8|9509|9499|4
1635769870000|2021-11-01 12:31:10|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|1
1635769880000|2021-11-01 12:31:20|9509.8|9499.8|9508.8|9498.8|9509.8|9499.8|9508.8|9498.8|3
1635769890000|2021-11-01 12:31:30|9508.5|9498.5|9509|9499|9509|9499|9508.5|9498.5|3
1635769900000|2021-11-01 12:31:40|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1635769910000|2021-11-01 12:31:50|9509.5|9499.5|9509|9499|9509.8|9499.8|9509|9499|3
1635769920000|2021-11-01 12:32:00|9508.8|9498.8|9506.8|9496.8|9508.8|9498.8|9506.8|9496.8|3
1635769930000|2021-11-01 12:32:10|9507|9497|9507.5|9497.5|9507.8|9497.8|9507|9497|5
1635769940000|2021-11-01 12:32:20|9507.3|9497.3|9506.5|9496.5|9507.3|9497.3|9505.6|9495.6|5
1635769950000|2021-11-01 12:32:30|9506.8|9496.8|9504|9494|9507.8|9497.8|9503.5|9493.5|12
1635769960000|2021-11-01 12:32:40|9504.5|9494.5|9503|9493|9504.5|9494.5|9503|9493|4
1635769970000|2021-11-01 12:32:50|9503.3|9493.3|9505|9495|9505|9495|9503.3|9493.3|5
1635769980000|2021-11-01 12:33:00|9504|9494|9503|9493|9504|9494|9502.5|9492.5|8
1635769990000|2021-11-01 12:33:10|9503.5|9493.5|9504.5|9494.5|9505.3|9495.3|9503.5|9493.5|7
1635770000000|2021-11-01 12:33:20|9505|9495|9505.3|9495.3|9505.3|9495.3|9505|9495|2
1635770010000|2021-11-01 12:33:30|9505|9495|9508.8|9498.8|9508.8|9498.8|9505|9495|8
1635770020000|2021-11-01 12:33:40|9508.3|9498.3|9509|9499|9509.5|9499.5|9508.3|9498.3|6
1635770030000|2021-11-01 12:33:50|9509.3|9499.3|9509.8|9499.8|9510|9500|9509.3|9499.3|4
1635770040000|2021-11-01 12:34:00|9510|9500|9509.5|9499.5|9510|9500|9509.5|9499.5|6
1635770050000|2021-11-01 12:34:10|9509.8|9499.8|9509.5|9499.5|9509.8|9499.8|9509.5|9499.5|4
1635770060000|2021-11-01 12:34:20|9509.3|9499.3|9507.8|9497.8|9509.3|9499.3|9507.8|9497.8|3
1635770070000|2021-11-01 12:34:30|9508|9498|9507.5|9497.5|9508|9498|9507.5|9497.5|3
1635770080000|2021-11-01 12:34:40|9507.3|9497.3|9506.3|9496.3|9507.3|9497.3|9505.5|9495.5|6
1635770090000|2021-11-01 12:34:50|9506|9496|9507.3|9497.3|9507.3|9497.3|9505.8|9495.8|4
1635770100000|2021-11-01 12:35:00|9505.8|9495.8|9507.5|9497.5|9508.5|9498.5|9505.3|9495.3|6
1635770110000|2021-11-01 12:35:10|9506.5|9496.5|9506.8|9496.8|9508.3|9498.3|9506.5|9496.5|10
1635770120000|2021-11-01 12:35:20|9506.3|9496.3|9504.3|9494.3|9508.3|9498.3|9503.8|9493.8|10
1635770130000|2021-11-01 12:35:30|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9503.8|9493.8|10
1635770140000|2021-11-01 12:35:40|9504.5|9494.5|9502.8|9492.8|9504.5|9494.5|9502.8|9492.8|5
1635770150000|2021-11-01 12:35:50|9503|9493|9503.5|9493.5|9504.3|9494.3|9503|9493|6
1635770160000|2021-11-01 12:36:00|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9502.5|9492.5|7
1635770170000|2021-11-01 12:36:10|9503.8|9493.8|9504.8|9494.8|9504.8|9494.8|9503.8|9493.8|3
1635770180000|2021-11-01 12:36:20|9504.3|9494.3|9504.8|9494.8|9504.8|9494.8|9504.3|9494.3|2
1635770210000|2021-11-01 12:36:50|9505.3|9495.3|9503|9493|9505.3|9495.3|9502.8|9492.8|6
1635770220000|2021-11-01 12:37:00|9502.8|9492.8|9503.8|9493.8|9503.8|9493.8|9502.5|9492.5|10
1635770230000|2021-11-01 12:37:10|9503.5|9493.5|9501.5|9491.5|9503.5|9493.5|9501.5|9491.5|7
1635770240000|2021-11-01 12:37:20|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.5|9492.5|3
1635770250000|2021-11-01 12:37:30|9503|9493|9504.5|9494.5|9505|9495|9503|9493|9
1635770260000|2021-11-01 12:37:40|9504.3|9494.3|9504.5|9494.5|9504.5|9494.5|9504|9494|4
1635770270000|2021-11-01 12:37:50|9504.3|9494.3|9504.8|9494.8|9504.8|9494.8|9504.3|9494.3|3
1635770280000|2021-11-01 12:38:00|9504.5|9494.5|9502.8|9492.8|9504.8|9494.8|9502.8|9492.8|7
1635770290000|2021-11-01 12:38:10|9503|9493|9503|9493|9503.8|9493.8|9502.8|9492.8|9
1635770300000|2021-11-01 12:38:20|9502.8|9492.8|9504.3|9494.3|9504.3|9494.3|9502.8|9492.8|6
1635770310000|2021-11-01 12:38:30|9504|9494|9504|9494|9504|9494|9503.5|9493.5|5
1635770320000|2021-11-01 12:38:40|9504.3|9494.3|9504|9494|9504.3|9494.3|9503.8|9493.8|3
1635770330000|2021-11-01 12:38:50|9504.3|9494.3|9504.5|9494.5|9504.5|9494.5|9504.3|9494.3|2
1635770340000|2021-11-01 12:39:00|9504.3|9494.3|9504.8|9494.8|9504.8|9494.8|9504.3|9494.3|6
1635770350000|2021-11-01 12:39:10|9504.5|9494.5|9504.3|9494.3|9504.8|9494.8|9503.8|9493.8|5
1635770360000|2021-11-01 12:39:20|9504|9494|9504|9494|9504|9494|9503|9493|4
1635770370000|2021-11-01 12:39:30|9504.3|9494.3|9507.5|9497.5|9507.5|9497.5|9504.3|9494.3|4
1635770380000|2021-11-01 12:39:40|9507.3|9497.3|9509.3|9499.3|9509.5|9499.5|9507.3|9497.3|8
1635770390000|2021-11-01 12:39:50|9509.5|9499.5|9509.8|9499.8|9510.8|9500.8|9509.5|9499.5|7
1635770400000|2021-11-01 12:40:00|9509.5|9499.5|9505.8|9495.8|9509.5|9499.5|9505.5|9495.5|11
1635770410000|2021-11-01 12:40:10|9505.5|9495.5|9504.3|9494.3|9505.5|9495.5|9504|9494|6
1635770420000|2021-11-01 12:40:20|9504|9494|9504.3|9494.3|9504.5|9494.5|9504|9494|4
1635770430000|2021-11-01 12:40:30|9504.5|9494.5|9502|9492|9504.5|9494.5|9501|9491|10
1635770440000|2021-11-01 12:40:40|9502.3|9492.3|9504.5|9494.5|9504.5|9494.5|9502.3|9492.3|9
1635770450000|2021-11-01 12:40:50|9504.8|9494.8|9504.5|9494.5|9504.8|9494.8|9504.5|9494.5|2
1635770460000|2021-11-01 12:41:00|9504.8|9494.8|9498.3|9488.3|9504.8|9494.8|9495.3|9485.3|15
1635770470000|2021-11-01 12:41:10|9498.5|9488.5|9499.3|9489.3|9499.5|9489.5|9498.5|9488.5|3
1635770480000|2021-11-01 12:41:20|9498.5|9488.5|9502|9492|9502|9492|9498.5|9488.5|5
1635770490000|2021-11-01 12:41:30|9502.5|9492.5|9501.5|9491.5|9502.5|9492.5|9501.3|9491.3|6
1635770500000|2021-11-01 12:41:40|9502|9492|9501.5|9491.5|9502|9492|9501|9491|4
1635770510000|2021-11-01 12:41:50|9501|9491|9501|9491|9501|9491|9501|9491|1
1635770520000|2021-11-01 12:42:00|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500.5|9490.5|2
1635770530000|2021-11-01 12:42:10|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9497.5|9487.5|9
1635770540000|2021-11-01 12:42:20|9500|9490|9500.3|9490.3|9500.3|9490.3|9499.5|9489.5|4
1635770550000|2021-11-01 12:42:30|9500.8|9490.8|9498.3|9488.3|9501|9491|9498.3|9488.3|9
1635770560000|2021-11-01 12:42:40|9497.8|9487.8|9498.5|9488.5|9498.5|9488.5|9497.8|9487.8|6
1635770570000|2021-11-01 12:42:50|9497.5|9487.5|9498|9488|9498|9488|9497.5|9487.5|6
1635770580000|2021-11-01 12:43:00|9498.3|9488.3|9498|9488|9498.5|9488.5|9498|9488|5
1635770590000|2021-11-01 12:43:10|9498.3|9488.3|9498.8|9488.8|9498.8|9488.8|9497.5|9487.5|7
1635770600000|2021-11-01 12:43:20|9499.3|9489.3|9500.3|9490.3|9500.3|9490.3|9499.3|9489.3|2
1635770610000|2021-11-01 12:43:30|9501.3|9491.3|9499.5|9489.5|9501.3|9491.3|9499.5|9489.5|5
1635770620000|2021-11-01 12:43:40|9499.8|9489.8|9499.5|9489.5|9499.8|9489.8|9499.3|9489.3|4
1635770630000|2021-11-01 12:43:50|9499.8|9489.8|9500|9490|9500|9490|9499.8|9489.8|2
1635770640000|2021-11-01 12:44:00|9499.8|9489.8|9499|9489|9500.8|9490.8|9498.8|9488.8|13
1635770650000|2021-11-01 12:44:10|9498.8|9488.8|9500.8|9490.8|9500.8|9490.8|9498.8|9488.8|4
1635770660000|2021-11-01 12:44:20|9500.5|9490.5|9499|9489|9501|9491|9498.5|9488.5|9
1635770670000|2021-11-01 12:44:30|9499.3|9489.3|9501|9491|9501|9491|9499.3|9489.3|4
1635770680000|2021-11-01 12:44:40|9501.5|9491.5|9500.8|9490.8|9501.8|9491.8|9500.8|9490.8|4
1635770690000|2021-11-01 12:44:50|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9499.8|9489.8|4
1635770700000|2021-11-01 12:45:00|9500.8|9490.8|9501.5|9491.5|9501.8|9491.8|9499.5|9489.5|10
1635770710000|2021-11-01 12:45:10|9501|9491|9501.5|9491.5|9502|9492|9500.8|9490.8|6
1635770720000|2021-11-01 12:45:20|9501.3|9491.3|9500.8|9490.8|9501.3|9491.3|9500.8|9490.8|4
1635770730000|2021-11-01 12:45:30|9501|9491|9502|9492|9502|9492|9501|9491|5
1635770740000|2021-11-01 12:45:40|9501.8|9491.8|9500.3|9490.3|9501.8|9491.8|9500.3|9490.3|5
1635770760000|2021-11-01 12:46:00|9500.5|9490.5|9500.5|9490.5|9500.8|9490.8|9500.3|9490.3|5
1635770770000|2021-11-01 12:46:10|9500.8|9490.8|9501.8|9491.8|9501.8|9491.8|9500.8|9490.8|3
1635770780000|2021-11-01 12:46:20|9502.3|9492.3|9504|9494|9504.5|9494.5|9502.3|9492.3|7
1635770790000|2021-11-01 12:46:30|9504.3|9494.3|9503.3|9493.3|9504.3|9494.3|9502.8|9492.8|7
1635770800000|2021-11-01 12:46:40|9503.5|9493.5|9504|9494|9504|9494|9503.5|9493.5|2
1635770810000|2021-11-01 12:46:50|9503.5|9493.5|9503|9493|9503.5|9493.5|9503|9493|3
1635770820000|2021-11-01 12:47:00|9504|9494|9502.3|9492.3|9504.5|9494.5|9502.3|9492.3|9
1635770830000|2021-11-01 12:47:10|9502|9492|9501.8|9491.8|9502|9492|9501.8|9491.8|2
1635770840000|2021-11-01 12:47:20|9502|9492|9502.3|9492.3|9502.5|9492.5|9502|9492|3
1635770850000|2021-11-01 12:47:30|9502.5|9492.5|9502.8|9492.8|9502.8|9492.8|9502.5|9492.5|4
1635770860000|2021-11-01 12:47:40|9503|9493|9502.8|9492.8|9503|9493|9502|9492|5
1635770870000|2021-11-01 12:47:50|9502.5|9492.5|9502.5|9492.5|9503.3|9493.3|9502.5|9492.5|6
1635770880000|2021-11-01 12:48:00|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9502|9492|5
1635770890000|2021-11-01 12:48:10|9502.3|9492.3|9503.8|9493.8|9503.8|9493.8|9502.3|9492.3|2
1635770900000|2021-11-01 12:48:20|9504.3|9494.3|9504|9494|9504.3|9494.3|9504|9494|2
1635770910000|2021-11-01 12:48:30|9503.8|9493.8|9503|9493|9503.8|9493.8|9502|9492|3
1635770920000|2021-11-01 12:48:40|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9501.5|9491.5|4
1635770930000|2021-11-01 12:48:50|9503|9493|9503.8|9493.8|9504.3|9494.3|9503|9493|6
1635770940000|2021-11-01 12:49:00|9503.5|9493.5|9503|9493|9503.5|9493.5|9503|9493|3
1635770950000|2021-11-01 12:49:10|9502.8|9492.8|9505|9495|9505|9495|9502.8|9492.8|7
1635770960000|2021-11-01 12:49:20|9504.3|9494.3|9508.8|9498.8|9509.3|9499.3|9502.8|9492.8|21
1635770970000|2021-11-01 12:49:30|9509|9499|9506.3|9496.3|9509|9499|9506.3|9496.3|6
1635770980000|2021-11-01 12:49:40|9508.3|9498.3|9506.3|9496.3|9508.3|9498.3|9506|9496|5
1635770990000|2021-11-01 12:49:50|9507.5|9497.5|9509|9499|9509|9499|9507.5|9497.5|3
1635771000000|2021-11-01 12:50:00|9508.8|9498.8|9508.5|9498.5|9508.8|9498.8|9508.5|9498.5|4
1635771010000|2021-11-01 12:50:10|9508.3|9498.3|9503|9493|9508.3|9498.3|9503|9493|4
1635771020000|2021-11-01 12:50:20|9502.3|9492.3|9502.8|9492.8|9503.3|9493.3|9500.5|9490.5|9
1635771030000|2021-11-01 12:50:30|9502.5|9492.5|9502.5|9492.5|9504|9494|9502.5|9492.5|7
1635771040000|2021-11-01 12:50:40|9503|9493|9501.8|9491.8|9503|9493|9501|9491|5
1635771050000|2021-11-01 12:50:50|9501.3|9491.3|9499.5|9489.5|9501.5|9491.5|9496.5|9486.5|13
1635771060000|2021-11-01 12:51:00|9499.8|9489.8|9499.8|9489.8|9502.5|9492.5|9499.5|9489.5|13
1635771070000|2021-11-01 12:51:10|9500|9490|9500.5|9490.5|9500.5|9490.5|9500|9490|4
1635771080000|2021-11-01 12:51:20|9500.8|9490.8|9501.3|9491.3|9501.3|9491.3|9500.8|9490.8|2
1635771090000|2021-11-01 12:51:30|9501|9491|9502|9492|9502|9492|9500|9490|5
1635771100000|2021-11-01 12:51:40|9502.3|9492.3|9505.3|9495.3|9505.5|9495.5|9502.3|9492.3|9
1635771110000|2021-11-01 12:51:50|9505.5|9495.5|9506.3|9496.3|9506.5|9496.5|9505.5|9495.5|6
1635771120000|2021-11-01 12:52:00|9505.5|9495.5|9504.5|9494.5|9505.5|9495.5|9503|9493|8
1635771130000|2021-11-01 12:52:10|9504.3|9494.3|9504.5|9494.5|9504.5|9494.5|9504.3|9494.3|2
1635771140000|2021-11-01 12:52:20|9504.3|9494.3|9504.3|9494.3|9504.5|9494.5|9504.3|9494.3|3
1635771150000|2021-11-01 12:52:30|9504.5|9494.5|9501.3|9491.3|9504.5|9494.5|9501.3|9491.3|4
1635771160000|2021-11-01 12:52:40|9501.5|9491.5|9501.8|9491.8|9502.8|9492.8|9500.5|9490.5|9
1635771170000|2021-11-01 12:52:50|9500.5|9490.5|9498.3|9488.3|9500.5|9490.5|9498.3|9488.3|4
1635771180000|2021-11-01 12:53:00|9498.5|9488.5|9498|9488|9499.3|9489.3|9497.5|9487.5|10
1635771190000|2021-11-01 12:53:10|9498.5|9488.5|9501.5|9491.5|9501.5|9491.5|9498.5|9488.5|3
1635771200000|2021-11-01 12:53:20|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1635771210000|2021-11-01 12:53:30|9502|9492|9502|9492|9502.8|9492.8|9502|9492|4
1635771220000|2021-11-01 12:53:40|9502.3|9492.3|9503|9493|9503.3|9493.3|9502.3|9492.3|3
1635771230000|2021-11-01 12:53:50|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1635771250000|2021-11-01 12:54:10|9502.5|9492.5|9502.3|9492.3|9502.5|9492.5|9502.3|9492.3|2
1635771260000|2021-11-01 12:54:20|9502.5|9492.5|9505.3|9495.3|9505.8|9495.8|9502.5|9492.5|8
1635771270000|2021-11-01 12:54:30|9505|9495|9504.8|9494.8|9505|9495|9504.8|9494.8|2
1635771280000|2021-11-01 12:54:40|9504.5|9494.5|9502.8|9492.8|9504.5|9494.5|9502.8|9492.8|2
1635771290000|2021-11-01 12:54:50|9503|9493|9503.3|9493.3|9504.3|9494.3|9503|9493|4
1635771300000|2021-11-01 12:55:00|9503.5|9493.5|9504.3|9494.3|9505.8|9495.8|9503.5|9493.5|8
1635771310000|2021-11-01 12:55:10|9504|9494|9505.5|9495.5|9506.5|9496.5|9503.8|9493.8|9
1635771320000|2021-11-01 12:55:20|9505.3|9495.3|9504.5|9494.5|9505.8|9495.8|9504.3|9494.3|8
1635771330000|2021-11-01 12:55:30|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9503.8|9493.8|4
1635771340000|2021-11-01 12:55:40|9504.5|9494.5|9507|9497|9507|9497|9504.5|9494.5|12
1635771350000|2021-11-01 12:55:50|9507.5|9497.5|9507.5|9497.5|9508.3|9498.3|9507.3|9497.3|11
1635771360000|2021-11-01 12:56:00|9508|9498|9506.5|9496.5|9508|9498|9505.8|9495.8|9
1635771370000|2021-11-01 12:56:10|9506|9496|9507|9497|9507.3|9497.3|9505.5|9495.5|4
1635771380000|2021-11-01 12:56:20|9507.3|9497.3|9507.3|9497.3|9507.5|9497.5|9507.3|9497.3|3
1635771390000|2021-11-01 12:56:30|9507|9497|9507.5|9497.5|9507.5|9497.5|9507|9497|7
1635771400000|2021-11-01 12:56:40|9507.8|9497.8|9508.5|9498.5|9509|9499|9507.8|9497.8|5
1635771410000|2021-11-01 12:56:50|9508.8|9498.8|9511|9501|9511.1|9501.1|9507.3|9497.3|12
1635771420000|2021-11-01 12:57:00|9511.1|9501.1|9514|9504|9514.3|9504.3|9510|9500|8
1635771430000|2021-11-01 12:57:10|9514.3|9504.3|9516.8|9506.8|9518.3|9508.3|9514.3|9504.3|6
1635771440000|2021-11-01 12:57:20|9517|9507|9518|9508|9518.8|9508.8|9517|9507|7
1635771450000|2021-11-01 12:57:30|9518.3|9508.3|9517.3|9507.3|9518.8|9508.8|9517.3|9507.3|9
1635771460000|2021-11-01 12:57:40|9517|9507|9517|9507|9517.8|9507.8|9517|9507|3
1635771470000|2021-11-01 12:57:50|9516.5|9506.5|9515.5|9505.5|9516.5|9506.5|9515.3|9505.3|3
1635771480000|2021-11-01 12:58:00|9514.8|9504.8|9513.5|9503.5|9514.8|9504.8|9513.5|9503.5|5
1635771500000|2021-11-01 12:58:20|9513.8|9503.8|9510.8|9500.8|9513.8|9503.8|9510.8|9500.8|6
1635771510000|2021-11-01 12:58:30|9510.3|9500.3|9508.5|9498.5|9510.3|9500.3|9508.3|9498.3|12
1635771520000|2021-11-01 12:58:40|9509.5|9499.5|9511.5|9501.5|9511.5|9501.5|9509.5|9499.5|5
1635771530000|2021-11-01 12:58:50|9512.5|9502.5|9512.8|9502.8|9513.8|9503.8|9510.8|9500.8|11
1635771540000|2021-11-01 12:59:00|9513|9503|9516.3|9506.3|9517.3|9507.3|9513|9503|17
1635771550000|2021-11-01 12:59:10|9516|9506|9517.8|9507.8|9519.5|9509.5|9515.8|9505.8|14
1635771560000|2021-11-01 12:59:20|9517.5|9507.5|9518.3|9508.3|9518.3|9508.3|9515.5|9505.5|15
1635771570000|2021-11-01 12:59:30|9517.5|9507.5|9517.8|9507.8|9518|9508|9517.3|9507.3|6
1635771580000|2021-11-01 12:59:40|9517.5|9507.5|9517.8|9507.8|9518|9508|9517.3|9507.3|7
1635771590000|2021-11-01 12:59:50|9518|9508|9515.5|9505.5|9518.3|9508.3|9515.5|9505.5|8
1635771600000|2021-11-01 13:00:00|9514.8|9504.8|9521|9511|9528|9518|9514.8|9504.8|31
1635771610000|2021-11-01 13:00:10|9522|9512|9524.8|9514.8|9524.8|9514.8|9520|9510|22
1635771620000|2021-11-01 13:00:20|9527.8|9517.8|9517.3|9507.3|9528.8|9518.8|9516.8|9506.8|25
1635771630000|2021-11-01 13:00:30|9517|9507|9511.3|9501.3|9517.4|9507.4|9511.3|9501.3|24
1635771640000|2021-11-01 13:00:40|9510.5|9500.5|9509.5|9499.5|9511.6|9501.6|9509|9499|17
1635771650000|2021-11-01 13:00:50|9510|9500|9510|9500|9510.5|9500.5|9509|9499|12
1635771660000|2021-11-01 13:01:00|9508.8|9498.8|9512|9502|9512|9502|9508.8|9498.8|19
1635771670000|2021-11-01 13:01:10|9511|9501|9511.8|9501.8|9514.8|9504.8|9510|9500|22
1635771680000|2021-11-01 13:01:20|9511.5|9501.5|9511.8|9501.8|9511.8|9501.8|9509.5|9499.5|10
1635771690000|2021-11-01 13:01:30|9512|9502|9510|9500|9512.8|9502.8|9509.3|9499.3|20
1635771700000|2021-11-01 13:01:40|9509.5|9499.5|9514.3|9504.3|9514.3|9504.3|9507.3|9497.3|13
1635771710000|2021-11-01 13:01:50|9514|9504|9512|9502|9515|9505|9510|9500|20
1635771720000|2021-11-01 13:02:00|9512.3|9502.3|9510.8|9500.8|9512.5|9502.5|9510.3|9500.3|15
1635771730000|2021-11-01 13:02:10|9510|9500|9510.3|9500.3|9511.3|9501.3|9509|9499|16
1635771740000|2021-11-01 13:02:20|9510.8|9500.8|9514.3|9504.3|9514.5|9504.5|9510.8|9500.8|16
1635771750000|2021-11-01 13:02:30|9514|9504|9514|9504|9516.8|9506.8|9513.8|9503.8|14
1635771760000|2021-11-01 13:02:40|9514.3|9504.3|9513.3|9503.3|9515.3|9505.3|9510.5|9500.5|20
1635771770000|2021-11-01 13:02:50|9513.8|9503.8|9510.8|9500.8|9514|9504|9510.8|9500.8|13
1635771780000|2021-11-01 13:03:00|9509.8|9499.8|9508.5|9498.5|9511.5|9501.5|9507.3|9497.3|15
1635771790000|2021-11-01 13:03:10|9507.8|9497.8|9504.8|9494.8|9509|9499|9504.5|9494.5|17
1635771800000|2021-11-01 13:03:20|9505|9495|9507.8|9497.8|9508.3|9498.3|9505|9495|13
1635771810000|2021-11-01 13:03:30|9508|9498|9507.3|9497.3|9509.8|9499.8|9507|9497|17
1635771820000|2021-11-01 13:03:40|9507|9497|9507.5|9497.5|9509|9499|9506.5|9496.5|22
1635771830000|2021-11-01 13:03:50|9507.8|9497.8|9509.3|9499.3|9510.5|9500.5|9507.8|9497.8|14
1635771840000|2021-11-01 13:04:00|9509|9499|9508.5|9498.5|9509|9499|9508.5|9498.5|7
1635771850000|2021-11-01 13:04:10|9509|9499|9509|9499|9509.5|9499.5|9508.8|9498.8|11
1635771860000|2021-11-01 13:04:20|9509.3|9499.3|9508.3|9498.3|9509.3|9499.3|9508.3|9498.3|4
1635771870000|2021-11-01 13:04:30|9507.3|9497.3|9509.3|9499.3|9509.8|9499.8|9507.3|9497.3|14
1635771880000|2021-11-01 13:04:40|9509|9499|9508.3|9498.3|9509.8|9499.8|9507.3|9497.3|14
1635771890000|2021-11-01 13:04:50|9508|9498|9509|9499|9509|9499|9508|9498|12
1635771900000|2021-11-01 13:05:00|9508.8|9498.8|9503.8|9493.8|9509.8|9499.8|9503.8|9493.8|21
1635771910000|2021-11-01 13:05:10|9503.5|9493.5|9502.3|9492.3|9504.5|9494.5|9501.8|9491.8|14
1635771920000|2021-11-01 13:05:20|9502|9492|9509.3|9499.3|9509.5|9499.5|9502|9492|18
1635771930000|2021-11-01 13:05:30|9509.5|9499.5|9508.3|9498.3|9509.5|9499.5|9506.8|9496.8|11
1635771940000|2021-11-01 13:05:40|9508|9498|9503|9493|9508|9498|9503|9493|14
1635771950000|2021-11-01 13:05:50|9502.8|9492.8|9501.8|9491.8|9502.8|9492.8|9499|9489|14
1635771960000|2021-11-01 13:06:00|9501.5|9491.5|9491.5|9481.5|9501.5|9491.5|9491.5|9481.5|22
1635771970000|2021-11-01 13:06:10|9490.3|9480.3|9489.8|9479.8|9491.8|9481.8|9488.3|9478.3|19
1635771980000|2021-11-01 13:06:20|9489.5|9479.5|9490.3|9480.3|9491.8|9481.8|9489.5|9479.5|7
1635771990000|2021-11-01 13:06:30|9490.8|9480.8|9487.8|9477.8|9491|9481|9487.8|9477.8|12
1635772000000|2021-11-01 13:06:40|9488.3|9478.3|9490|9480|9490|9480|9488.3|9478.3|8
1635772010000|2021-11-01 13:06:50|9489.8|9479.8|9486.8|9476.8|9489.8|9479.8|9486.8|9476.8|3
1635772020000|2021-11-01 13:07:00|9486.5|9476.5|9486.8|9476.8|9488|9478|9480.1|9470.1|17
1635772030000|2021-11-01 13:07:10|9486.3|9476.3|9487|9477|9488|9478|9486.3|9476.3|7
1635772040000|2021-11-01 13:07:20|9487.3|9477.3|9487.8|9477.8|9488|9478|9487|9477|7
1635772050000|2021-11-01 13:07:30|9488|9478|9487.3|9477.3|9489.3|9479.3|9487.3|9477.3|17
1635772060000|2021-11-01 13:07:40|9487.5|9477.5|9486|9476|9487.8|9477.8|9482|9472|18
1635772070000|2021-11-01 13:07:50|9486.5|9476.5|9486.8|9476.8|9486.8|9476.8|9486.5|9476.5|2
1635772080000|2021-11-01 13:08:00|9486.3|9476.3|9487|9477|9487.5|9477.5|9486|9476|8
1635772090000|2021-11-01 13:08:10|9486.8|9476.8|9485|9475|9487.3|9477.3|9483.5|9473.5|15
1635772100000|2021-11-01 13:08:20|9482.5|9472.5|9482.8|9472.8|9483.8|9473.8|9482.5|9472.5|5
1635772110000|2021-11-01 13:08:30|9483|9473|9484|9474|9484.3|9474.3|9482.3|9472.3|13
1635772120000|2021-11-01 13:08:40|9483.8|9473.8|9485.8|9475.8|9486.8|9476.8|9482.8|9472.8|11
1635772130000|2021-11-01 13:08:50|9486|9476|9489.5|9479.5|9489.5|9479.5|9486|9476|9
1635772140000|2021-11-01 13:09:00|9490.8|9480.8|9489.3|9479.3|9490.8|9480.8|9489|9479|8
1635772150000|2021-11-01 13:09:10|9489|9479|9496.8|9486.8|9496.8|9486.8|9485.8|9475.8|19
1635772160000|2021-11-01 13:09:20|9496.3|9486.3|9495.3|9485.3|9496.3|9486.3|9493.5|9483.5|22
1635772170000|2021-11-01 13:09:30|9495.8|9485.8|9500|9490|9500|9490|9494.5|9484.5|21
1635772180000|2021-11-01 13:09:40|9499.5|9489.5|9500.8|9490.8|9501|9491|9498.5|9488.5|23
1635772190000|2021-11-01 13:09:50|9500.3|9490.3|9502|9492|9502.5|9492.5|9500.3|9490.3|14
1635772200000|2021-11-01 13:10:00|9501.5|9491.5|9500.5|9490.5|9502|9492|9500|9490|11
1635772210000|2021-11-01 13:10:10|9500.3|9490.3|9501.3|9491.3|9501.3|9491.3|9496.8|9486.8|13
1635772220000|2021-11-01 13:10:20|9502.3|9492.3|9499.5|9489.5|9502.5|9492.5|9499|9489|18
1635772230000|2021-11-01 13:10:30|9499.8|9489.8|9502.3|9492.3|9503.5|9493.5|9499.8|9489.8|11
1635772240000|2021-11-01 13:10:40|9502|9492|9501.5|9491.5|9502|9492|9500.8|9490.8|11
1635772250000|2021-11-01 13:10:50|9501.8|9491.8|9501|9491|9502.5|9492.5|9501|9491|7
1635772260000|2021-11-01 13:11:00|9501.3|9491.3|9499.3|9489.3|9501.3|9491.3|9499|9489|5
1635772270000|2021-11-01 13:11:10|9499.5|9489.5|9499.8|9489.8|9501|9491|9498.8|9488.8|13
1635772280000|2021-11-01 13:11:20|9499|9489|9498.8|9488.8|9499|9489|9495|9485|22
1635772290000|2021-11-01 13:11:30|9498|9488|9499|9489|9499|9489|9495.4|9485.4|11
1635772300000|2021-11-01 13:11:40|9499.3|9489.3|9500.3|9490.3|9500.5|9490.5|9498.3|9488.3|14
1635772310000|2021-11-01 13:11:50|9500.5|9490.5|9501.5|9491.5|9501.5|9491.5|9500.5|9490.5|6
1635772320000|2021-11-01 13:12:00|9503.3|9493.3|9503|9493|9503.5|9493.5|9500.8|9490.8|16
1635772330000|2021-11-01 13:12:10|9503.3|9493.3|9503.8|9493.8|9505.3|9495.3|9503.3|9493.3|12
1635772340000|2021-11-01 13:12:20|9504.3|9494.3|9507.5|9497.5|9508.5|9498.5|9504|9494|18
1635772350000|2021-11-01 13:12:30|9507.8|9497.8|9507|9497|9507.8|9497.8|9505.8|9495.8|12
1635772360000|2021-11-01 13:12:40|9506.8|9496.8|9508|9498|9509|9499|9506.5|9496.5|8
1635772370000|2021-11-01 13:12:50|9507.8|9497.8|9509|9499|9509.3|9499.3|9506.5|9496.5|15
1635772380000|2021-11-01 13:13:00|9508.8|9498.8|9504.3|9494.3|9508.8|9498.8|9503.3|9493.3|15
1635772390000|2021-11-01 13:13:10|9504.5|9494.5|9504.3|9494.3|9505|9495|9502|9492|15
1635772400000|2021-11-01 13:13:20|9504.5|9494.5|9506.8|9496.8|9508.3|9498.3|9504.5|9494.5|8
1635772410000|2021-11-01 13:13:30|9506.5|9496.5|9502|9492|9507.5|9497.5|9502|9492|16
1635772420000|2021-11-01 13:13:40|9502.8|9492.8|9504|9494|9505.8|9495.8|9502.8|9492.8|8
1635772430000|2021-11-01 13:13:50|9503.3|9493.3|9503.5|9493.5|9504|9494|9503|9493|6
1635772440000|2021-11-01 13:14:00|9504.3|9494.3|9506.5|9496.5|9508.3|9498.3|9504|9494|16
1635772460000|2021-11-01 13:14:20|9506.3|9496.3|9507.3|9497.3|9507.5|9497.5|9505.8|9495.8|11
1635772470000|2021-11-01 13:14:30|9508.8|9498.8|9509|9499|9509|9499|9507.3|9497.3|5
1635772480000|2021-11-01 13:14:40|9509.3|9499.3|9509.3|9499.3|9509.8|9499.8|9509.3|9499.3|4
1635772490000|2021-11-01 13:14:50|9509|9499|9507.5|9497.5|9509.3|9499.3|9507.3|9497.3|7
1635772500000|2021-11-01 13:15:00|9507.8|9497.8|9507.3|9497.3|9509.3|9499.3|9507.3|9497.3|9
1635772510000|2021-11-01 13:15:10|9507.5|9497.5|9507.5|9497.5|9508|9498|9505.5|9495.5|9
1635772520000|2021-11-01 13:15:20|9506.8|9496.8|9507|9497|9507|9497|9505.5|9495.5|11
1635772530000|2021-11-01 13:15:30|9507.3|9497.3|9508.5|9498.5|9508.5|9498.5|9507.3|9497.3|4
1635772540000|2021-11-01 13:15:40|9508.8|9498.8|9508.8|9498.8|9509.3|9499.3|9508|9498|11
1635772550000|2021-11-01 13:15:50|9509|9499|9508.5|9498.5|9509.3|9499.3|9508.3|9498.3|8
1635772560000|2021-11-01 13:16:00|9508.8|9498.8|9506.3|9496.3|9509|9499|9505.5|9495.5|14
1635772570000|2021-11-01 13:16:10|9506|9496|9504|9494|9506|9496|9502|9492|14
1635772580000|2021-11-01 13:16:20|9504.5|9494.5|9504|9494|9504.5|9494.5|9503.3|9493.3|8
1635772590000|2021-11-01 13:16:30|9503.5|9493.5|9501.3|9491.3|9503.5|9493.5|9501.3|9491.3|8
1635772600000|2021-11-01 13:16:40|9501.8|9491.8|9501.3|9491.3|9503|9493|9500.3|9490.3|9
1635772610000|2021-11-01 13:16:50|9501|9491|9502|9492|9502.6|9492.6|9501|9491|9
1635772620000|2021-11-01 13:17:00|9502.3|9492.3|9501.8|9491.8|9503|9493|9501.8|9491.8|4
1635772630000|2021-11-01 13:17:10|9501.5|9491.5|9500.8|9490.8|9501.5|9491.5|9500.5|9490.5|4
1635772640000|2021-11-01 13:17:20|9499.3|9489.3|9498.3|9488.3|9499.5|9489.5|9498.3|9488.3|5
1635772650000|2021-11-01 13:17:30|9498.5|9488.5|9500.5|9490.5|9500.5|9490.5|9497.5|9487.5|13
1635772660000|2021-11-01 13:17:40|9500.3|9490.3|9500|9490|9500.3|9490.3|9500|9490|4
1635772670000|2021-11-01 13:17:50|9500.3|9490.3|9499.8|9489.8|9501.5|9491.5|9498.8|9488.8|12
1635772680000|2021-11-01 13:18:00|9499.5|9489.5|9497.3|9487.3|9499.8|9489.8|9496.5|9486.5|19
1635772690000|2021-11-01 13:18:10|9496.8|9486.8|9496|9486|9496.8|9486.8|9495.8|9485.8|6
1635772700000|2021-11-01 13:18:20|9495.5|9485.5|9494.3|9484.3|9495.5|9485.5|9492.8|9482.8|7
1635772710000|2021-11-01 13:18:30|9494|9484|9497.8|9487.8|9497.8|9487.8|9493.8|9483.8|10
1635772720000|2021-11-01 13:18:40|9497.5|9487.5|9497.5|9487.5|9498.8|9488.8|9496.3|9486.3|14
1635772730000|2021-11-01 13:18:50|9497.8|9487.8|9497.8|9487.8|9498.3|9488.3|9497.8|9487.8|3
1635772740000|2021-11-01 13:19:00|9498.5|9488.5|9497.8|9487.8|9501.8|9491.8|9496.5|9486.5|15
1635772750000|2021-11-01 13:19:10|9498.3|9488.3|9498.3|9488.3|9499.3|9489.3|9496.8|9486.8|12
1635772760000|2021-11-01 13:19:20|9497.8|9487.8|9500|9490|9500|9490|9497.8|9487.8|6
1635772770000|2021-11-01 13:19:30|9499.8|9489.8|9499.8|9489.8|9500.5|9490.5|9498.8|9488.8|7
1635772780000|2021-11-01 13:19:40|9499.5|9489.5|9500.5|9490.5|9500.5|9490.5|9498.8|9488.8|4
1635772790000|2021-11-01 13:19:50|9500|9490|9501|9491|9501|9491|9499.3|9489.3|9
1635772800000|2021-11-01 13:20:00|9501.3|9491.3|9501|9491|9502|9492|9501|9491|4
1635772810000|2021-11-01 13:20:10|9501.3|9491.3|9502.3|9492.3|9503|9493|9501.3|9491.3|6
1635772820000|2021-11-01 13:20:20|9501.8|9491.8|9497.5|9487.5|9502|9492|9497.5|9487.5|15
1635772830000|2021-11-01 13:20:30|9497.3|9487.3|9497.8|9487.8|9497.8|9487.8|9496.8|9486.8|7
1635772840000|2021-11-01 13:20:40|9497.3|9487.3|9496|9486|9497.8|9487.8|9496|9486|8
1635772850000|2021-11-01 13:20:50|9496.5|9486.5|9496|9486|9497|9487|9496|9486|4
1635772860000|2021-11-01 13:21:00|9495.8|9485.8|9495|9485|9495.8|9485.8|9494.8|9484.8|7
1635772870000|2021-11-01 13:21:10|9495.3|9485.3|9494.8|9484.8|9495.5|9485.5|9494|9484|12
1635772880000|2021-11-01 13:21:20|9494.5|9484.5|9495.3|9485.3|9495.3|9485.3|9494.5|9484.5|3
1635772890000|2021-11-01 13:21:30|9495.5|9485.5|9496.3|9486.3|9496.8|9486.8|9495.5|9485.5|6
1635772900000|2021-11-01 13:21:40|9496.5|9486.5|9497.5|9487.5|9497.5|9487.5|9496.5|9486.5|12
1635772910000|2021-11-01 13:21:50|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497.5|9487.5|2
1635772920000|2021-11-01 13:22:00|9497.8|9487.8|9499|9489|9499.5|9489.5|9497.8|9487.8|7
1635772930000|2021-11-01 13:22:10|9498.8|9488.8|9498.3|9488.3|9499|9489|9498.3|9488.3|7
1635772940000|2021-11-01 13:22:20|9499|9489|9498.8|9488.8|9499|9489|9498.3|9488.3|9
1635772950000|2021-11-01 13:22:30|9498.3|9488.3|9495.5|9485.5|9498.8|9488.8|9495.3|9485.3|5
1635772960000|2021-11-01 13:22:40|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9494.8|9484.8|5
1635772970000|2021-11-01 13:22:50|9494.8|9484.8|9493.8|9483.8|9494.8|9484.8|9493.8|9483.8|2
1635772980000|2021-11-01 13:23:00|9494|9484|9493.3|9483.3|9494.5|9484.5|9493.3|9483.3|9
1635772990000|2021-11-01 13:23:10|9493|9483|9492.8|9482.8|9493.3|9483.3|9492.8|9482.8|6
1635773000000|2021-11-01 13:23:20|9492.5|9482.5|9492.3|9482.3|9492.5|9482.5|9492.3|9482.3|2
1635773010000|2021-11-01 13:23:30|9492|9482|9491|9481|9492|9482|9491|9481|3
1635773020000|2021-11-01 13:23:40|9490|9480|9492.8|9482.8|9492.8|9482.8|9489.8|9479.8|7
1635773030000|2021-11-01 13:23:50|9493|9483|9492|9482|9493|9483|9492|9482|3
1635773040000|2021-11-01 13:24:00|9491.8|9481.8|9492.3|9482.3|9492.8|9482.8|9491.3|9481.3|7
1635773050000|2021-11-01 13:24:10|9492.5|9482.5|9493.3|9483.3|9493.8|9483.8|9492.5|9482.5|6
1635773060000|2021-11-01 13:24:20|9493.5|9483.5|9494.3|9484.3|9494.3|9484.3|9493.5|9483.5|6
1635773070000|2021-11-01 13:24:30|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1635773080000|2021-11-01 13:24:40|9494.3|9484.3|9492.5|9482.5|9494.3|9484.3|9492.3|9482.3|8
1635773090000|2021-11-01 13:24:50|9492.8|9482.8|9494.8|9484.8|9494.8|9484.8|9492.8|9482.8|6
1635773100000|2021-11-01 13:25:00|9495|9485|9492.3|9482.3|9495.8|9485.8|9492.3|9482.3|9
1635773110000|2021-11-01 13:25:10|9492.5|9482.5|9492|9482|9493|9483|9492|9482|6
1635773120000|2021-11-01 13:25:20|9492.3|9482.3|9494.3|9484.3|9494.3|9484.3|9492.3|9482.3|11
1635773130000|2021-11-01 13:25:30|9493.5|9483.5|9493.3|9483.3|9493.5|9483.5|9492.3|9482.3|10
1635773140000|2021-11-01 13:25:40|9492.8|9482.8|9492.3|9482.3|9493.3|9483.3|9491.3|9481.3|11
1635773150000|2021-11-01 13:25:50|9492.5|9482.5|9492.3|9482.3|9492.8|9482.8|9491.8|9481.8|6
1635773160000|2021-11-01 13:26:00|9492|9482|9492|9482|9493|9483|9491.8|9481.8|12
1635773170000|2021-11-01 13:26:10|9492.3|9482.3|9492|9482|9493.3|9483.3|9491.8|9481.8|8
1635773180000|2021-11-01 13:26:20|9491.8|9481.8|9492|9482|9493.5|9483.5|9491.8|9481.8|6
1635773190000|2021-11-01 13:26:30|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1635773200000|2021-11-01 13:26:40|9491.8|9481.8|9491.3|9481.3|9491.8|9481.8|9491.3|9481.3|3
1635773220000|2021-11-01 13:27:00|9490.8|9480.8|9486|9476|9490.8|9480.8|9486|9476|8
1635773230000|2021-11-01 13:27:10|9486.5|9476.5|9487|9477|9487|9477|9486.5|9476.5|3
1635773240000|2021-11-01 13:27:20|9486.8|9476.8|9479|9469|9487.3|9477.3|9478.3|9468.3|18
1635773250000|2021-11-01 13:27:30|9478.8|9468.8|9479|9469|9481|9471|9478.3|9468.3|16
1635773260000|2021-11-01 13:27:40|9478.5|9468.5|9480|9470|9480|9470|9477.5|9467.5|19
1635773270000|2021-11-01 13:27:50|9479.5|9469.5|9479.3|9469.3|9480.8|9470.8|9479.3|9469.3|12
1635773280000|2021-11-01 13:28:00|9479|9469|9480|9470|9480.3|9470.3|9479|9469|6
1635773290000|2021-11-01 13:28:10|9479.8|9469.8|9479.5|9469.5|9480.8|9470.8|9478.5|9468.5|9
1635773300000|2021-11-01 13:28:20|9479|9469|9476.5|9466.5|9479|9469|9476|9466|9
1635773310000|2021-11-01 13:28:30|9476.3|9466.3|9478|9468|9478|9468|9476.3|9466.3|3
1635773320000|2021-11-01 13:28:40|9477.5|9467.5|9473.5|9463.5|9477.5|9467.5|9473.5|9463.5|14
1635773330000|2021-11-01 13:28:50|9473.3|9463.3|9478|9468|9478|9468|9472.8|9462.8|10
1635773340000|2021-11-01 13:29:00|9477.8|9467.8|9477|9467|9477.8|9467.8|9476.5|9466.5|10
1635773350000|2021-11-01 13:29:10|9477.5|9467.5|9481.8|9471.8|9482.3|9472.3|9477.5|9467.5|9
1635773360000|2021-11-01 13:29:20|9482.8|9472.8|9483.8|9473.8|9486|9476|9482|9472|14
1635773370000|2021-11-01 13:29:30|9483.5|9473.5|9486.3|9476.3|9486.3|9476.3|9481|9471|18
1635773380000|2021-11-01 13:29:40|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9484.8|9474.8|9
1635773390000|2021-11-01 13:29:50|9486.3|9476.3|9482.5|9472.5|9486.3|9476.3|9482.5|9472.5|12
1635773400000|2021-11-01 13:30:00|9482|9472|9483.3|9473.3|9485.5|9475.5|9481.3|9471.3|21
1635773410000|2021-11-01 13:30:10|9482.5|9472.5|9482.8|9472.8|9484.8|9474.8|9482|9472|14
1635773420000|2021-11-01 13:30:20|9483|9473|9482.8|9472.8|9484.1|9474.1|9482.3|9472.3|18
1635773430000|2021-11-01 13:30:30|9483|9473|9485.5|9475.5|9485.8|9475.8|9483|9473|15
1635773440000|2021-11-01 13:30:40|9486|9476|9482|9472|9486.3|9476.3|9482|9472|17
1635773450000|2021-11-01 13:30:50|9482.3|9472.3|9483.8|9473.8|9484.5|9474.5|9481|9471|17
1635773460000|2021-11-01 13:31:00|9483.5|9473.5|9481.8|9471.8|9484.5|9474.5|9481|9471|16
1635773470000|2021-11-01 13:31:10|9482|9472|9482.8|9472.8|9483.3|9473.3|9481.5|9471.5|15
1635773480000|2021-11-01 13:31:20|9483|9473|9482|9472|9483|9473|9479.3|9469.3|17
1635773490000|2021-11-01 13:31:30|9482.5|9472.5|9486|9476|9486|9476|9480.5|9470.5|21
1635773500000|2021-11-01 13:31:40|9485.8|9475.8|9485|9475|9488.3|9478.3|9485|9475|10
1635773510000|2021-11-01 13:31:50|9484.5|9474.5|9489.3|9479.3|9491.5|9481.5|9484.5|9474.5|5
1635773520000|2021-11-01 13:32:00|9489.5|9479.5|9490.3|9480.3|9492|9482|9488.8|9478.8|26
1635773530000|2021-11-01 13:32:10|9490|9480|9488.8|9478.8|9490|9480|9487.5|9477.5|17
1635773540000|2021-11-01 13:32:20|9488.5|9478.5|9486|9476|9488.5|9478.5|9486|9476|6
1635773550000|2021-11-01 13:32:30|9485.8|9475.8|9483.3|9473.3|9485.8|9475.8|9482.3|9472.3|16
1635773560000|2021-11-01 13:32:40|9482.5|9472.5|9485.5|9475.5|9486|9476|9482.5|9472.5|13
1635773570000|2021-11-01 13:32:50|9485|9475|9482|9472|9485.3|9475.3|9481.3|9471.3|9
1635773580000|2021-11-01 13:33:00|9481.8|9471.8|9484.5|9474.5|9485.3|9475.3|9480.5|9470.5|16
1635773590000|2021-11-01 13:33:10|9484.3|9474.3|9485.5|9475.5|9485.5|9475.5|9484|9474|8
1635773600000|2021-11-01 13:33:20|9485.3|9475.3|9482.8|9472.8|9485.3|9475.3|9482.3|9472.3|9
1635773610000|2021-11-01 13:33:30|9482.5|9472.5|9488.3|9478.3|9488.3|9478.3|9482.5|9472.5|16
1635773620000|2021-11-01 13:33:40|9488|9478|9487.3|9477.3|9488.3|9478.3|9485.5|9475.5|16
1635773630000|2021-11-01 13:33:50|9487|9477|9485.8|9475.8|9487.3|9477.3|9485.8|9475.8|11
1635773640000|2021-11-01 13:34:00|9486.5|9476.5|9485.3|9475.3|9487.8|9477.8|9485.3|9475.3|10
1635773650000|2021-11-01 13:34:10|9485|9475|9482.8|9472.8|9485.8|9475.8|9482.8|9472.8|18
1635773660000|2021-11-01 13:34:20|9483|9473|9482.3|9472.3|9484.8|9474.8|9482|9472|11
1635773670000|2021-11-01 13:34:30|9482.5|9472.5|9482.8|9472.8|9484|9474|9482.5|9472.5|12
1635773680000|2021-11-01 13:34:40|9482.3|9472.3|9483.3|9473.3|9484|9474|9481.5|9471.5|16
1635773690000|2021-11-01 13:34:50|9483.5|9473.5|9482.8|9472.8|9486.5|9476.5|9482.3|9472.3|21
1635773700000|2021-11-01 13:35:00|9483.3|9473.3|9483.3|9473.3|9484.8|9474.8|9483.3|9473.3|15
1635773710000|2021-11-01 13:35:10|9483.5|9473.5|9480|9470|9484.3|9474.3|9480|9470|19
1635773720000|2021-11-01 13:35:20|9479.5|9469.5|9479|9469|9480.3|9470.3|9477.8|9467.8|15
1635773730000|2021-11-01 13:35:30|9479.8|9469.8|9478.8|9468.8|9480.3|9470.3|9478.8|9468.8|6
1635773740000|2021-11-01 13:35:40|9479|9469|9478.8|9468.8|9479.3|9469.3|9478.3|9468.3|9
1635773750000|2021-11-01 13:35:50|9479|9469|9480.3|9470.3|9481.8|9471.8|9479|9469|11
1635773760000|2021-11-01 13:36:00|9480.5|9470.5|9479|9469|9480.8|9470.8|9479|9469|12
1635773770000|2021-11-01 13:36:10|9479.5|9469.5|9480.8|9470.8|9481|9471|9479|9469|13
1635773780000|2021-11-01 13:36:20|9481.3|9471.3|9481|9471|9482.5|9472.5|9480.8|9470.8|12
1635773790000|2021-11-01 13:36:30|9481.3|9471.3|9483.5|9473.5|9483.8|9473.8|9481.3|9471.3|13
1635773800000|2021-11-01 13:36:40|9482.3|9472.3|9486.3|9476.3|9487.5|9477.5|9482.3|9472.3|22
1635773810000|2021-11-01 13:36:50|9485.5|9475.5|9485|9475|9485.5|9475.5|9484.5|9474.5|10
1635773820000|2021-11-01 13:37:00|9484.8|9474.8|9486.3|9476.3|9486.3|9476.3|9484|9474|12
1635773830000|2021-11-01 13:37:10|9485.8|9475.8|9487|9477|9487|9477|9485.8|9475.8|12
1635773840000|2021-11-01 13:37:20|9487.3|9477.3|9487.8|9477.8|9488.5|9478.5|9486.8|9476.8|14
1635773850000|2021-11-01 13:37:30|9488.5|9478.5|9491|9481|9491.8|9481.8|9488.5|9478.5|11
1635773860000|2021-11-01 13:37:40|9490.8|9480.8|9488.8|9478.8|9490.8|9480.8|9488|9478|9
1635773870000|2021-11-01 13:37:50|9488.3|9478.3|9489|9479|9489.8|9479.8|9488.3|9478.3|9
1635773880000|2021-11-01 13:38:00|9489.3|9479.3|9495|9485|9495|9485|9489.3|9479.3|15
1635773890000|2021-11-01 13:38:10|9494.3|9484.3|9493.5|9483.5|9494.3|9484.3|9493.5|9483.5|5
1635773900000|2021-11-01 13:38:20|9493.3|9483.3|9491|9481|9494|9484|9491|9481|8
1635773910000|2021-11-01 13:38:30|9491.3|9481.3|9491.3|9481.3|9494.5|9484.5|9491.3|9481.3|13
1635773920000|2021-11-01 13:38:40|9492|9482|9492.5|9482.5|9493.3|9483.3|9492|9482|13
1635773930000|2021-11-01 13:38:50|9493.8|9483.8|9491.8|9481.8|9494.5|9484.5|9491.3|9481.3|15
1635773940000|2021-11-01 13:39:00|9492.5|9482.5|9492|9482|9493.8|9483.8|9491.5|9481.5|14
1635773950000|2021-11-01 13:39:10|9492.5|9482.5|9492.5|9482.5|9495|9485|9491.8|9481.8|18
1635773960000|2021-11-01 13:39:20|9492.8|9482.8|9496|9486|9496|9486|9492.8|9482.8|7
1635773970000|2021-11-01 13:39:30|9495.8|9485.8|9493.5|9483.5|9496.8|9486.8|9493.3|9483.3|10
1635773980000|2021-11-01 13:39:40|9493.8|9483.8|9493.3|9483.3|9494.5|9484.5|9492.8|9482.8|14
1635773990000|2021-11-01 13:39:50|9493.8|9483.8|9492.5|9482.5|9493.8|9483.8|9492.5|9482.5|5
1635774000000|2021-11-01 13:40:00|9492|9482|9488|9478|9492|9482|9486.8|9476.8|14
1635774010000|2021-11-01 13:40:10|9488.3|9478.3|9484.3|9474.3|9488.5|9478.5|9482.5|9472.5|17
1635774020000|2021-11-01 13:40:20|9484|9474|9481.8|9471.8|9484|9474|9481.3|9471.3|11
1635774030000|2021-11-01 13:40:30|9481.5|9471.5|9480.5|9470.5|9482.8|9472.8|9480.5|9470.5|11
1635774040000|2021-11-01 13:40:40|9480.3|9470.3|9482.5|9472.5|9483|9473|9480.3|9470.3|13
1635774050000|2021-11-01 13:40:50|9482.8|9472.8|9482.8|9472.8|9484|9474|9480.5|9470.5|18
1635774060000|2021-11-01 13:41:00|9480.8|9470.8|9481.8|9471.8|9482.5|9472.5|9480.8|9470.8|16
1635774070000|2021-11-01 13:41:10|9482.3|9472.3|9482.5|9472.5|9483.3|9473.3|9480.8|9470.8|14
1635774080000|2021-11-01 13:41:20|9482.3|9472.3|9482|9472|9483.3|9473.3|9481|9471|12
1635774090000|2021-11-01 13:41:30|9482.3|9472.3|9482.5|9472.5|9482.8|9472.8|9481|9471|14
1635774100000|2021-11-01 13:41:40|9482|9472|9480.8|9470.8|9482|9472|9480.8|9470.8|7
1635774110000|2021-11-01 13:41:50|9480.3|9470.3|9480.3|9470.3|9482|9472|9480|9470|13
1635774120000|2021-11-01 13:42:00|9480.8|9470.8|9482.8|9472.8|9482.8|9472.8|9480.3|9470.3|8
1635774130000|2021-11-01 13:42:10|9483.8|9473.8|9484.8|9474.8|9484.8|9474.8|9483|9473|10
1635774140000|2021-11-01 13:42:20|9486.3|9476.3|9482.8|9472.8|9486.3|9476.3|9482.5|9472.5|11
1635774150000|2021-11-01 13:42:30|9483|9473|9484.8|9474.8|9487|9477|9483|9473|11
1635774160000|2021-11-01 13:42:40|9485.3|9475.3|9486.8|9476.8|9487.3|9477.3|9485.3|9475.3|9
1635774170000|2021-11-01 13:42:50|9486.3|9476.3|9484.8|9474.8|9486.5|9476.5|9484.8|9474.8|4
1635774180000|2021-11-01 13:43:00|9485|9475|9484.8|9474.8|9485.3|9475.3|9484.8|9474.8|4
1635774190000|2021-11-01 13:43:10|9484.3|9474.3|9477.8|9467.8|9484.3|9474.3|9477.3|9467.3|17
1635774200000|2021-11-01 13:43:20|9477.3|9467.3|9475.5|9465.5|9477.8|9467.8|9472.3|9462.3|26
1635774210000|2021-11-01 13:43:30|9475.8|9465.8|9473|9463|9476.8|9466.8|9473|9463|11
1635774220000|2021-11-01 13:43:40|9475|9465|9475|9465|9475|9465|9471.8|9461.8|15
1635774230000|2021-11-01 13:43:50|9474.5|9464.5|9469.8|9459.8|9474.5|9464.5|9469|9459|13
1635774240000|2021-11-01 13:44:00|9470.5|9460.5|9473.5|9463.5|9474.5|9464.5|9469.8|9459.8|15
1635774250000|2021-11-01 13:44:10|9473.8|9463.8|9473.3|9463.3|9475|9465|9473.3|9463.3|7
1635774260000|2021-11-01 13:44:20|9472.8|9462.8|9475|9465|9476.5|9466.5|9472.8|9462.8|11
1635774270000|2021-11-01 13:44:30|9475.3|9465.3|9478.8|9468.8|9479|9469|9475.3|9465.3|6
1635774280000|2021-11-01 13:44:40|9478.3|9468.3|9479.3|9469.3|9479.8|9469.8|9477.5|9467.5|14
1635774290000|2021-11-01 13:44:50|9477.5|9467.5|9475.3|9465.3|9478.8|9468.8|9475.3|9465.3|14
1635774300000|2021-11-01 13:45:00|9475|9465|9478.8|9468.8|9478.8|9468.8|9474|9464|11
1635774310000|2021-11-01 13:45:10|9477|9467|9479.5|9469.5|9479.8|9469.8|9477|9467|15
1635774320000|2021-11-01 13:45:20|9479.8|9469.8|9482.8|9472.8|9482.8|9472.8|9479.8|9469.8|15
1635774330000|2021-11-01 13:45:30|9481.3|9471.3|9478.5|9468.5|9482.5|9472.5|9478|9468|15
1635774340000|2021-11-01 13:45:40|9478.8|9468.8|9478|9468|9478.8|9468.8|9477.5|9467.5|6
1635774350000|2021-11-01 13:45:50|9479.5|9469.5|9479.3|9469.3|9480.8|9470.8|9479.3|9469.3|7
1635774360000|2021-11-01 13:46:00|9478.5|9468.5|9483.5|9473.5|9483.5|9473.5|9478.5|9468.5|13
1635774370000|2021-11-01 13:46:10|9483.3|9473.3|9486|9476|9486|9476|9483.3|9473.3|11
1635774380000|2021-11-01 13:46:20|9485.8|9475.8|9487|9477|9488.8|9478.8|9485.8|9475.8|13
1635774390000|2021-11-01 13:46:30|9486.8|9476.8|9487|9477|9487.5|9477.5|9484.5|9474.5|10
1635774400000|2021-11-01 13:46:40|9486.8|9476.8|9485.3|9475.3|9486.8|9476.8|9485|9475|6
1635774410000|2021-11-01 13:46:50|9485|9475|9485.5|9475.5|9485.5|9475.5|9484.5|9474.5|4
1635774420000|2021-11-01 13:47:00|9485.8|9475.8|9485|9475|9486|9476|9483.3|9473.3|12
1635774430000|2021-11-01 13:47:10|9484.8|9474.8|9482|9472|9484.8|9474.8|9482|9472|9
1635774440000|2021-11-01 13:47:20|9482.3|9472.3|9483.3|9473.3|9483.8|9473.8|9482.3|9472.3|7
1635774450000|2021-11-01 13:47:30|9483.8|9473.8|9482.8|9472.8|9484|9474|9482.8|9472.8|7
1635774460000|2021-11-01 13:47:40|9483|9473|9486.5|9476.5|9487.5|9477.5|9483|9473|12
1635774470000|2021-11-01 13:47:50|9487|9477|9488|9478|9489|9479|9487|9477|9
1635774480000|2021-11-01 13:48:00|9488.5|9478.5|9487|9477|9489.3|9479.3|9486.8|9476.8|12
1635774490000|2021-11-01 13:48:10|9487.3|9477.3|9488|9478|9488|9478|9487|9477|5
1635774510000|2021-11-01 13:48:30|9488.3|9478.3|9492.8|9482.8|9492.8|9482.8|9488|9478|15
1635774520000|2021-11-01 13:48:40|9492.5|9482.5|9492.8|9482.8|9493.8|9483.8|9492|9482|14
1635774530000|2021-11-01 13:48:50|9492.5|9482.5|9493.3|9483.3|9493.3|9483.3|9491.5|9481.5|9
1635774540000|2021-11-01 13:49:00|9493.5|9483.5|9491.8|9481.8|9493.5|9483.5|9491|9481|11
1635774550000|2021-11-01 13:49:10|9492.3|9482.3|9492.5|9482.5|9494.5|9484.5|9492.3|9482.3|17
1635774560000|2021-11-01 13:49:20|9492.3|9482.3|9492.3|9482.3|9492.8|9482.8|9490.3|9480.3|10
1635774570000|2021-11-01 13:49:30|9491.8|9481.8|9491.3|9481.3|9491.8|9481.8|9489.5|9479.5|8
1635774580000|2021-11-01 13:49:40|9491.8|9481.8|9486.5|9476.5|9492.5|9482.5|9485.8|9475.8|15
1635774590000|2021-11-01 13:49:50|9486.8|9476.8|9487.5|9477.5|9488.5|9478.5|9484|9474|22
1635774600000|2021-11-01 13:50:00|9485.5|9475.5|9483.3|9473.3|9485.5|9475.5|9482.3|9472.3|14
1635774610000|2021-11-01 13:50:10|9483.5|9473.5|9484|9474|9485.8|9475.8|9483|9473|15
1635774620000|2021-11-01 13:50:20|9484.3|9474.3|9483.8|9473.8|9484.3|9474.3|9483.5|9473.5|4
1635774630000|2021-11-01 13:50:30|9483.5|9473.5|9482.5|9472.5|9484.5|9474.5|9482.5|9472.5|11
1635774640000|2021-11-01 13:50:40|9483|9473|9480.5|9470.5|9483|9473|9479.3|9469.3|15
1635774650000|2021-11-01 13:50:50|9480.8|9470.8|9480.3|9470.3|9482.8|9472.8|9480|9470|15
1635774660000|2021-11-01 13:51:00|9480.5|9470.5|9483.3|9473.3|9483.8|9473.8|9480.5|9470.5|8
1635774670000|2021-11-01 13:51:10|9483.5|9473.5|9483.8|9473.8|9484|9474|9483.3|9473.3|7
1635774680000|2021-11-01 13:51:20|9484.3|9474.3|9487.8|9477.8|9487.8|9477.8|9484.3|9474.3|4
1635774690000|2021-11-01 13:51:30|9488|9478|9488.3|9478.3|9489.8|9479.8|9488|9478|15
1635774700000|2021-11-01 13:51:40|9488.5|9478.5|9487|9477|9488.8|9478.8|9483|9473|17
1635774710000|2021-11-01 13:51:50|9487.3|9477.3|9489|9479|9489.3|9479.3|9487.3|9477.3|5
1635774720000|2021-11-01 13:52:00|9489.3|9479.3|9485|9475|9490.5|9480.5|9485|9475|10
1635774730000|2021-11-01 13:52:10|9485.5|9475.5|9486|9476|9486.5|9476.5|9485.5|9475.5|5
1635774740000|2021-11-01 13:52:20|9486.3|9476.3|9489.3|9479.3|9489.8|9479.8|9486.3|9476.3|12
1635774750000|2021-11-01 13:52:30|9489.5|9479.5|9492.8|9482.8|9493|9483|9489.5|9479.5|14
1635774760000|2021-11-01 13:52:40|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9491.3|9481.3|10
1635774770000|2021-11-01 13:52:50|9492.8|9482.8|9491.8|9481.8|9494|9484|9491.8|9481.8|10
1635774780000|2021-11-01 13:53:00|9491.3|9481.3|9494.5|9484.5|9494.5|9484.5|9491.3|9481.3|15
1635774790000|2021-11-01 13:53:10|9493.5|9483.5|9492|9482|9494|9484|9492|9482|8
1635774800000|2021-11-01 13:53:20|9491.8|9481.8|9492|9482|9492|9482|9487.8|9477.8|10
1635774810000|2021-11-01 13:53:30|9490.8|9480.8|9490|9480|9492|9482|9490|9480|6
1635774820000|2021-11-01 13:53:40|9490.3|9480.3|9492.8|9482.8|9493.3|9483.3|9490.3|9480.3|12
1635774830000|2021-11-01 13:53:50|9492.3|9482.3|9493.3|9483.3|9493.8|9483.8|9491.5|9481.5|13
1635774840000|2021-11-01 13:54:00|9493.8|9483.8|9493.3|9483.3|9496.5|9486.5|9493.3|9483.3|17
1635774850000|2021-11-01 13:54:10|9493|9483|9495|9485|9495.8|9485.8|9492.8|9482.8|8
1635774860000|2021-11-01 13:54:20|9495.3|9485.3|9492.8|9482.8|9495.8|9485.8|9492.8|9482.8|18
1635774870000|2021-11-01 13:54:30|9493.5|9483.5|9496|9486|9496|9486|9493|9483|9
1635774880000|2021-11-01 13:54:40|9496.8|9486.8|9495.8|9485.8|9496.8|9486.8|9494.8|9484.8|12
1635774890000|2021-11-01 13:54:50|9496|9486|9495.5|9485.5|9496|9486|9493.8|9483.8|11
1635774900000|2021-11-01 13:55:00|9495.8|9485.8|9492.8|9482.8|9495.8|9485.8|9492.8|9482.8|4
1635774910000|2021-11-01 13:55:10|9492.5|9482.5|9491|9481|9492.5|9482.5|9489.5|9479.5|16
1635774920000|2021-11-01 13:55:20|9489.8|9479.8|9489.8|9479.8|9491|9481|9489|9479|8
1635774930000|2021-11-01 13:55:30|9489.5|9479.5|9489|9479|9489.5|9479.5|9489|9479|3
1635774940000|2021-11-01 13:55:40|9489.5|9479.5|9488.3|9478.3|9489.5|9479.5|9488.3|9478.3|8
1635774950000|2021-11-01 13:55:50|9488.5|9478.5|9488.5|9478.5|9489.3|9479.3|9488.5|9478.5|7
1635774960000|2021-11-01 13:56:00|9488.3|9478.3|9487.3|9477.3|9488.3|9478.3|9487.3|9477.3|4
1635774970000|2021-11-01 13:56:10|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487|9477|4
1635774980000|2021-11-01 13:56:20|9487.3|9477.3|9486.5|9476.5|9487.3|9477.3|9486.5|9476.5|4
1635774990000|2021-11-01 13:56:30|9486.3|9476.3|9487.5|9477.5|9487.5|9477.5|9486|9476|6
1635775000000|2021-11-01 13:56:40|9487.3|9477.3|9486.3|9476.3|9487.3|9477.3|9486.3|9476.3|4
1635775010000|2021-11-01 13:56:50|9485.5|9475.5|9486.5|9476.5|9486.8|9476.8|9485.5|9475.5|4
1635775020000|2021-11-01 13:57:00|9486.8|9476.8|9486.3|9476.3|9488.3|9478.3|9486.3|9476.3|6
1635775030000|2021-11-01 13:57:10|9486.8|9476.8|9487.5|9477.5|9487.8|9477.8|9486.8|9476.8|9
1635775040000|2021-11-01 13:57:20|9487.8|9477.8|9488|9478|9488.3|9478.3|9487.5|9477.5|5
1635775050000|2021-11-01 13:57:30|9488.3|9478.3|9489|9479|9489|9479|9488.3|9478.3|3
1635775060000|2021-11-01 13:57:40|9488.3|9478.3|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|2
1635775070000|2021-11-01 13:57:50|9488.3|9478.3|9487.5|9477.5|9488.3|9478.3|9487.5|9477.5|6
1635775080000|2021-11-01 13:58:00|9487.8|9477.8|9488.5|9478.5|9488.5|9478.5|9487|9477|4
1635775090000|2021-11-01 13:58:10|9488|9478|9489|9479|9489|9479|9488|9478|3
1635775100000|2021-11-01 13:58:20|9488.8|9478.8|9488.3|9478.3|9488.8|9478.8|9487.5|9477.5|5
1635775110000|2021-11-01 13:58:30|9488|9478|9484.3|9474.3|9488|9478|9484.3|9474.3|6
1635775120000|2021-11-01 13:58:40|9483.8|9473.8|9482|9472|9483.8|9473.8|9482|9472|4
1635775130000|2021-11-01 13:58:50|9481.8|9471.8|9479.8|9469.8|9481.8|9471.8|9479.3|9469.3|9
1635775140000|2021-11-01 13:59:00|9480|9470|9480.5|9470.5|9481|9471|9480|9470|5
1635775150000|2021-11-01 13:59:10|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|1
1635775170000|2021-11-01 13:59:30|9480.8|9470.8|9480|9470|9480.8|9470.8|9480|9470|6
1635775180000|2021-11-01 13:59:40|9480.5|9470.5|9480.8|9470.8|9480.8|9470.8|9480.5|9470.5|2
1635775190000|2021-11-01 13:59:50|9481|9471|9481.3|9471.3|9481.5|9471.5|9481|9471|3
1635775200000|2021-11-01 14:00:00|9481.5|9471.5|9483|9473|9483.3|9473.3|9481.5|9471.5|4
1635775210000|2021-11-01 14:00:10|9483.3|9473.3|9483.3|9473.3|9484.3|9474.3|9483.3|9473.3|6
1635775220000|2021-11-01 14:00:20|9483|9473|9479.6|9469.6|9483|9473|9479.6|9469.6|9
1635775230000|2021-11-01 14:00:30|9479.8|9469.8|9479.3|9469.3|9480|9470|9479.3|9469.3|8
1635775240000|2021-11-01 14:00:40|9479.5|9469.5|9478|9468|9479.5|9469.5|9477|9467|11
1635775250000|2021-11-01 14:00:50|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9477.3|9467.3|9
1635775260000|2021-11-01 14:01:00|9477.8|9467.8|9483.3|9473.3|9483.3|9473.3|9477.8|9467.8|11
1635775270000|2021-11-01 14:01:10|9484.5|9474.5|9485.5|9475.5|9486|9476|9482|9472|11
1635775280000|2021-11-01 14:01:20|9485.8|9475.8|9487|9477|9487.8|9477.8|9485.3|9475.3|15
1635775290000|2021-11-01 14:01:30|9486.5|9476.5|9484.3|9474.3|9487.3|9477.3|9484|9474|8
1635775300000|2021-11-01 14:01:40|9484.5|9474.5|9487.8|9477.8|9487.8|9477.8|9484.5|9474.5|6
1635775310000|2021-11-01 14:01:50|9488|9478|9489|9479|9489|9479|9487.8|9477.8|6
1635775320000|2021-11-01 14:02:00|9488.8|9478.8|9487.8|9477.8|9488.8|9478.8|9487.8|9477.8|7
1635775330000|2021-11-01 14:02:10|9488|9478|9488.3|9478.3|9488.3|9478.3|9488|9478|2
1635775340000|2021-11-01 14:02:20|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9486|9476|9
1635775350000|2021-11-01 14:02:30|9487.5|9477.5|9485.3|9475.3|9487.5|9477.5|9485.3|9475.3|5
1635775360000|2021-11-01 14:02:40|9484.8|9474.8|9484.5|9474.5|9484.8|9474.8|9483.3|9473.3|8
1635775370000|2021-11-01 14:02:50|9484.8|9474.8|9485|9475|9485|9475|9484.8|9474.8|2
1635775380000|2021-11-01 14:03:00|9484.8|9474.8|9482|9472|9484.8|9474.8|9482|9472|8
1635775390000|2021-11-01 14:03:10|9481.5|9471.5|9485.8|9475.8|9485.8|9475.8|9481.5|9471.5|11
1635775400000|2021-11-01 14:03:20|9484.5|9474.5|9482|9472|9484.5|9474.5|9481.5|9471.5|6
1635775410000|2021-11-01 14:03:30|9482.3|9472.3|9482.5|9472.5|9483.5|9473.5|9482.3|9472.3|6
1635775420000|2021-11-01 14:03:40|9482.3|9472.3|9479|9469|9482.3|9472.3|9478.5|9468.5|7
1635775430000|2021-11-01 14:03:50|9478.8|9468.8|9478.3|9468.3|9478.8|9468.8|9477.8|9467.8|9
1635775440000|2021-11-01 14:04:00|9478|9468|9476.5|9466.5|9478.3|9468.3|9476.5|9466.5|8
1635775450000|2021-11-01 14:04:10|9476.8|9466.8|9481|9471|9481|9471|9476.5|9466.5|6
1635775460000|2021-11-01 14:04:20|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9478.3|9468.3|12
1635775470000|2021-11-01 14:04:30|9481|9471|9480.3|9470.3|9481.3|9471.3|9479|9469|10
1635775480000|2021-11-01 14:04:40|9480|9470|9479.5|9469.5|9480|9470|9478.5|9468.5|6
1635775490000|2021-11-01 14:04:50|9479.3|9469.3|9477.5|9467.5|9479.3|9469.3|9477.5|9467.5|8
1635775500000|2021-11-01 14:05:00|9477.3|9467.3|9477.5|9467.5|9478|9468|9477|9467|5
1635775510000|2021-11-01 14:05:10|9477.8|9467.8|9478.3|9468.3|9478.3|9468.3|9477.8|9467.8|3
1635775520000|2021-11-01 14:05:20|9478.5|9468.5|9478.5|9468.5|9478.8|9468.8|9478|9468|8
1635775530000|2021-11-01 14:05:30|9478.3|9468.3|9477.5|9467.5|9479.3|9469.3|9477.5|9467.5|6
1635775540000|2021-11-01 14:05:40|9477|9467|9478.8|9468.8|9479|9469|9477|9467|5
1635775550000|2021-11-01 14:05:50|9478.5|9468.5|9474.5|9464.5|9478.5|9468.5|9473.5|9463.5|25
1635775560000|2021-11-01 14:06:00|9475|9465|9475.5|9465.5|9476|9466|9473.3|9463.3|15
1635775570000|2021-11-01 14:06:10|9475.8|9465.8|9477.3|9467.3|9477.3|9467.3|9475.8|9465.8|4
1635775580000|2021-11-01 14:06:20|9477.8|9467.8|9478.8|9468.8|9480.5|9470.5|9477.8|9467.8|13
1635775590000|2021-11-01 14:06:30|9480|9470|9479.3|9469.3|9480.3|9470.3|9477.5|9467.5|17
1635775600000|2021-11-01 14:06:40|9478.4|9468.4|9480.3|9470.3|9481.5|9471.5|9478.4|9468.4|8
1635775610000|2021-11-01 14:06:50|9480|9470|9484|9474|9484.3|9474.3|9480|9470|10
1635775620000|2021-11-01 14:07:00|9484.3|9474.3|9488.3|9478.3|9488.5|9478.5|9484|9474|11
1635775630000|2021-11-01 14:07:10|9488.5|9478.5|9488.5|9478.5|9488.8|9478.8|9488.5|9478.5|3
1635775640000|2021-11-01 14:07:20|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.5|9478.5|3
1635775650000|2021-11-01 14:07:30|9489.3|9479.3|9489|9479|9489.3|9479.3|9489|9479|6
1635775660000|2021-11-01 14:07:40|9488.8|9478.8|9488.3|9478.3|9488.8|9478.8|9487.8|9477.8|4
1635775670000|2021-11-01 14:07:50|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9487.5|9477.5|4
1635775680000|2021-11-01 14:08:00|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1635775690000|2021-11-01 14:08:10|9489|9479|9489|9479|9489|9479|9488.8|9478.8|3
1635775700000|2021-11-01 14:08:20|9488.8|9478.8|9487.3|9477.3|9488.8|9478.8|9487.3|9477.3|4
1635775710000|2021-11-01 14:08:30|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.5|9477.5|5
1635775720000|2021-11-01 14:08:40|9488|9478|9487|9477|9488.3|9478.3|9484.5|9474.5|9
1635775730000|2021-11-01 14:08:50|9486.8|9476.8|9487|9477|9487|9477|9486.3|9476.3|4
1635775740000|2021-11-01 14:09:00|9487.3|9477.3|9486.3|9476.3|9488|9478|9485.8|9475.8|15
1635775750000|2021-11-01 14:09:10|9485.8|9475.8|9485.8|9475.8|9486.3|9476.3|9484.3|9474.3|9
1635775760000|2021-11-01 14:09:20|9485.5|9475.5|9483|9473|9485.5|9475.5|9482|9472|12
1635775770000|2021-11-01 14:09:30|9483.3|9473.3|9483|9473|9483.5|9473.5|9482.3|9472.3|6
1635775780000|2021-11-01 14:09:40|9483.3|9473.3|9484.8|9474.8|9485.8|9475.8|9483.3|9473.3|12
1635775790000|2021-11-01 14:09:50|9484|9474|9483.5|9473.5|9484|9474|9482|9472|13
1635775800000|2021-11-01 14:10:00|9482.5|9472.5|9478.8|9468.8|9482.5|9472.5|9478.5|9468.5|14
1635775810000|2021-11-01 14:10:10|9478.5|9468.5|9478.5|9468.5|9479|9469|9477.5|9467.5|10
1635775820000|2021-11-01 14:10:20|9479|9469|9481|9471|9481|9471|9479|9469|7
1635775830000|2021-11-01 14:10:30|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|1
1635775840000|2021-11-01 14:10:40|9484.8|9474.8|9483.8|9473.8|9484.8|9474.8|9483.3|9473.3|6
1635775850000|2021-11-01 14:10:50|9484|9474|9485.8|9475.8|9485.8|9475.8|9484|9474|3
1635775860000|2021-11-01 14:11:00|9485.5|9475.5|9483.8|9473.8|9485.5|9475.5|9482|9472|8
1635775870000|2021-11-01 14:11:10|9483.5|9473.5|9486.5|9476.5|9486.5|9476.5|9483|9473|7
1635775890000|2021-11-01 14:11:30|9487.6|9477.6|9488|9478|9488|9478|9487.3|9477.3|6
1635775900000|2021-11-01 14:11:40|9487.8|9477.8|9486|9476|9487.8|9477.8|9486|9476|2
1635775910000|2021-11-01 14:11:50|9486.3|9476.3|9486|9476|9486.8|9476.8|9486|9476|3
1635775920000|2021-11-01 14:12:00|9485.5|9475.5|9485.8|9475.8|9486.5|9476.5|9485.5|9475.5|5
1635775930000|2021-11-01 14:12:10|9485.5|9475.5|9483.5|9473.5|9485.5|9475.5|9483.5|9473.5|3
1635775940000|2021-11-01 14:12:20|9483.8|9473.8|9484.5|9474.5|9484.8|9474.8|9483.8|9473.8|3
1635775950000|2021-11-01 14:12:30|9484.3|9474.3|9484.8|9474.8|9485.3|9475.3|9483|9473|8
1635775960000|2021-11-01 14:12:40|9484|9474|9482.5|9472.5|9484|9474|9482.3|9472.3|9
1635775970000|2021-11-01 14:12:50|9482.3|9472.3|9480|9470|9482.8|9472.8|9480|9470|14
1635775980000|2021-11-01 14:13:00|9480.5|9470.5|9480.3|9470.3|9480.8|9470.8|9479.8|9469.8|13
1635775990000|2021-11-01 14:13:10|9480.8|9470.8|9482.8|9472.8|9482.8|9472.8|9480.8|9470.8|8
1635776000000|2021-11-01 14:13:20|9483|9473|9484.5|9474.5|9484.5|9474.5|9483|9473|2
1635776010000|2021-11-01 14:13:30|9484.4|9474.4|9487|9477|9487|9477|9484.1|9474.1|9
1635776020000|2021-11-01 14:13:40|9486.8|9476.8|9488.8|9478.8|9488.8|9478.8|9486.8|9476.8|4
1635776030000|2021-11-01 14:13:50|9489|9479|9487.8|9477.8|9489|9479|9487.8|9477.8|6
1635776040000|2021-11-01 14:14:00|9488|9478|9488.5|9478.5|9488.5|9478.5|9487.5|9477.5|11
1635776050000|2021-11-01 14:14:10|9488.8|9478.8|9488.8|9478.8|9489|9479|9488.5|9478.5|5
1635776060000|2021-11-01 14:14:20|9488.5|9478.5|9488.5|9478.5|9489|9479|9488.5|9478.5|4
1635776090000|2021-11-01 14:14:50|9488.8|9478.8|9486.3|9476.3|9489|9479|9486.3|9476.3|6
1635776100000|2021-11-01 14:15:00|9486.5|9476.5|9488|9478|9488|9478|9486.5|9476.5|12
1635776110000|2021-11-01 14:15:10|9488.3|9478.3|9489.3|9479.3|9489.3|9479.3|9488.3|9478.3|5
1635776120000|2021-11-01 14:15:20|9489|9479|9487|9477|9489|9479|9487|9477|8
1635776130000|2021-11-01 14:15:30|9487.3|9477.3|9488|9478|9488.5|9478.5|9487|9477|12
1635776140000|2021-11-01 14:15:40|9488.3|9478.3|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|3
1635776150000|2021-11-01 14:15:50|9489|9479|9489|9479|9489|9479|9488.8|9478.8|3
1635776160000|2021-11-01 14:16:00|9489.3|9479.3|9488|9478|9489.3|9479.3|9488|9478|9
1635776170000|2021-11-01 14:16:10|9487.8|9477.8|9489|9479|9489.5|9479.5|9487|9477|10
1635776180000|2021-11-01 14:16:20|9489.3|9479.3|9493.3|9483.3|9493.5|9483.5|9488.8|9478.8|13
1635776190000|2021-11-01 14:16:30|9493|9483|9493.5|9483.5|9494.8|9484.8|9492.5|9482.5|19
1635776200000|2021-11-01 14:16:40|9493.8|9483.8|9494.3|9484.3|9494.3|9484.3|9493.5|9483.5|10
1635776210000|2021-11-01 14:16:50|9494|9484|9496.5|9486.5|9496.5|9486.5|9494|9484|8
1635776220000|2021-11-01 14:17:00|9496.8|9486.8|9497.3|9487.3|9497.8|9487.8|9496.8|9486.8|6
1635776230000|2021-11-01 14:17:10|9496.8|9486.8|9497.3|9487.3|9497.5|9487.5|9496.8|9486.8|4
1635776240000|2021-11-01 14:17:20|9497.5|9487.5|9496.5|9486.5|9497.5|9487.5|9495.8|9485.8|5
1635776250000|2021-11-01 14:17:30|9496.8|9486.8|9497|9487|9497|9487|9496.8|9486.8|2
1635776260000|2021-11-01 14:17:40|9497.3|9487.3|9495.8|9485.8|9497.3|9487.3|9495.5|9485.5|5
1635776270000|2021-11-01 14:17:50|9495.5|9485.5|9492.5|9482.5|9495.5|9485.5|9492.5|9482.5|9
1635776280000|2021-11-01 14:18:00|9492.3|9482.3|9494.3|9484.3|9494.3|9484.3|9492.3|9482.3|9
1635776290000|2021-11-01 14:18:10|9494|9484|9493.8|9483.8|9494|9484|9493.5|9483.5|3
1635776300000|2021-11-01 14:18:20|9493.5|9483.5|9494.3|9484.3|9494.3|9484.3|9493.5|9483.5|4
1635776310000|2021-11-01 14:18:30|9494|9484|9494.3|9484.3|9494.3|9484.3|9493.3|9483.3|6
1635776320000|2021-11-01 14:18:40|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|1
1635776330000|2021-11-01 14:18:50|9494.3|9484.3|9495.8|9485.8|9495.8|9485.8|9494|9484|6
1635776340000|2021-11-01 14:19:00|9495.5|9485.5|9493.5|9483.5|9495.5|9485.5|9492.5|9482.5|9
1635776360000|2021-11-01 14:19:20|9493.8|9483.8|9493.5|9483.5|9494.5|9484.5|9493|9483|12
1635776380000|2021-11-01 14:19:40|9493.3|9483.3|9491.5|9481.5|9493.3|9483.3|9490.8|9480.8|6
1635776390000|2021-11-01 14:19:50|9491.3|9481.3|9489.8|9479.8|9491.3|9481.3|9489.5|9479.5|4
1635776400000|2021-11-01 14:20:00|9489.5|9479.5|9490.3|9480.3|9490.3|9480.3|9489.5|9479.5|3
1635776410000|2021-11-01 14:20:10|9490.5|9480.5|9491|9481|9495|9485|9490.5|9480.5|11
1635776420000|2021-11-01 14:20:20|9490.3|9480.3|9484|9474|9490.3|9480.3|9484|9474|16
1635776430000|2021-11-01 14:20:30|9484.3|9474.3|9487.3|9477.3|9487.3|9477.3|9484.3|9474.3|9
1635776440000|2021-11-01 14:20:40|9486.8|9476.8|9488|9478|9488.3|9478.3|9486|9476|11
1635776450000|2021-11-01 14:20:50|9487.8|9477.8|9485.5|9475.5|9487.8|9477.8|9485.5|9475.5|15
1635776460000|2021-11-01 14:21:00|9485.8|9475.8|9489|9479|9489|9479|9485.5|9475.5|8
1635776470000|2021-11-01 14:21:10|9488.5|9478.5|9487.5|9477.5|9489.5|9479.5|9487.5|9477.5|14
1635776480000|2021-11-01 14:21:20|9487.8|9477.8|9491.8|9481.8|9491.8|9481.8|9487.8|9477.8|8
1635776490000|2021-11-01 14:21:30|9492|9482|9493.8|9483.8|9493.8|9483.8|9491.8|9481.8|13
1635776500000|2021-11-01 14:21:40|9494.3|9484.3|9496.3|9486.3|9496.3|9486.3|9494.3|9484.3|9
1635776510000|2021-11-01 14:21:50|9496|9486|9494.5|9484.5|9496|9486|9494.5|9484.5|6
1635776520000|2021-11-01 14:22:00|9494.8|9484.8|9493.8|9483.8|9495.3|9485.3|9493.8|9483.8|9
1635776530000|2021-11-01 14:22:10|9493.5|9483.5|9492.3|9482.3|9493.5|9483.5|9492.3|9482.3|2
1635776540000|2021-11-01 14:22:20|9492|9482|9490.8|9480.8|9492.5|9482.5|9490.8|9480.8|15
1635776550000|2021-11-01 14:22:30|9491|9481|9496|9486|9496|9486|9491|9481|13
1635776560000|2021-11-01 14:22:40|9495.5|9485.5|9494|9484|9495.5|9485.5|9493.8|9483.8|5
1635776570000|2021-11-01 14:22:50|9494.3|9484.3|9493.8|9483.8|9495.5|9485.5|9493.5|9483.5|12
1635776580000|2021-11-01 14:23:00|9493.5|9483.5|9495.8|9485.8|9497.8|9487.8|9492.8|9482.8|11
1635776590000|2021-11-01 14:23:10|9496|9486|9497|9487|9497.8|9487.8|9496|9486|6
1635776600000|2021-11-01 14:23:20|9497.3|9487.3|9498.3|9488.3|9498.3|9488.3|9497.3|9487.3|5
1635776610000|2021-11-01 14:23:30|9498.5|9488.5|9497.3|9487.3|9499|9489|9497.3|9487.3|6
1635776620000|2021-11-01 14:23:40|9497|9487|9498.3|9488.3|9498.8|9488.8|9496.8|9486.8|12
1635776630000|2021-11-01 14:23:50|9497.5|9487.5|9499|9489|9499|9489|9497.3|9487.3|10
1635776640000|2021-11-01 14:24:00|9498.8|9488.8|9499.3|9489.3|9499.5|9489.5|9497.8|9487.8|24
1635776650000|2021-11-01 14:24:10|9499|9489|9498.5|9488.5|9499.3|9489.3|9498.5|9488.5|9
1635776660000|2021-11-01 14:24:20|9498.8|9488.8|9498.5|9488.5|9499.3|9489.3|9497.8|9487.8|11
1635776670000|2021-11-01 14:24:30|9498.8|9488.8|9499|9489|9499.3|9489.3|9498.8|9488.8|6
1635776680000|2021-11-01 14:24:40|9498.8|9488.8|9498.3|9488.3|9499.3|9489.3|9498.3|9488.3|7
1635776690000|2021-11-01 14:24:50|9498.5|9488.5|9498.8|9488.8|9498.8|9488.8|9498.5|9488.5|2
1635776700000|2021-11-01 14:25:00|9499|9489|9497.3|9487.3|9499.5|9489.5|9497.3|9487.3|14
1635776710000|2021-11-01 14:25:10|9497|9487|9496.8|9486.8|9497|9487|9496.3|9486.3|7
1635776720000|2021-11-01 14:25:20|9496.5|9486.5|9492.8|9482.8|9496.5|9486.5|9492.5|9482.5|8
1635776730000|2021-11-01 14:25:30|9493|9483|9493|9483|9494|9484|9492.8|9482.8|9
1635776740000|2021-11-01 14:25:40|9492.8|9482.8|9494|9484|9494|9484|9492.5|9482.5|7
1635776760000|2021-11-01 14:26:00|9494.3|9484.3|9494|9484|9494.3|9484.3|9494|9484|2
1635776770000|2021-11-01 14:26:10|9493.8|9483.8|9492|9482|9493.8|9483.8|9491.5|9481.5|6
1635776780000|2021-11-01 14:26:20|9491.8|9481.8|9492.3|9482.3|9492.5|9482.5|9490.3|9480.3|8
1635776790000|2021-11-01 14:26:30|9491.8|9481.8|9491.3|9481.3|9493|9483|9491.3|9481.3|10
1635776800000|2021-11-01 14:26:40|9490.8|9480.8|9492.3|9482.3|9492.5|9482.5|9490|9480|7
1635776810000|2021-11-01 14:26:50|9492|9482|9492.5|9482.5|9492.5|9482.5|9491|9481|8
1635776820000|2021-11-01 14:27:00|9492.8|9482.8|9494.3|9484.3|9494.3|9484.3|9492.8|9482.8|6
1635776830000|2021-11-01 14:27:10|9494|9484|9493.5|9483.5|9494|9484|9493.5|9483.5|3
1635776840000|2021-11-01 14:27:20|9493.8|9483.8|9493.5|9483.5|9494|9484|9493|9483|5
1635776850000|2021-11-01 14:27:30|9493.8|9483.8|9494|9484|9494|9484|9493.8|9483.8|2
1635776870000|2021-11-01 14:27:50|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1635776880000|2021-11-01 14:28:00|9494.5|9484.5|9492.5|9482.5|9494.5|9484.5|9491.8|9481.8|12
1635776890000|2021-11-01 14:28:10|9492.8|9482.8|9493.5|9483.5|9493.5|9483.5|9492.8|9482.8|2
1635776900000|2021-11-01 14:28:20|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9492.8|9482.8|4
1635776910000|2021-11-01 14:28:30|9493.5|9483.5|9492.3|9482.3|9493.5|9483.5|9491.5|9481.5|7
1635776920000|2021-11-01 14:28:40|9492.5|9482.5|9492.3|9482.3|9492.5|9482.5|9492.3|9482.3|2
1635776930000|2021-11-01 14:28:50|9492.5|9482.5|9492.3|9482.3|9492.5|9482.5|9492.3|9482.3|2
1635776940000|2021-11-01 14:29:00|9491.8|9481.8|9493|9483|9493|9483|9491.8|9481.8|5
1635776960000|2021-11-01 14:29:20|9492.8|9482.8|9492.3|9482.3|9492.8|9482.8|9492.3|9482.3|2
1635776970000|2021-11-01 14:29:30|9492|9482|9487.8|9477.8|9492|9482|9487.8|9477.8|6
1635776980000|2021-11-01 14:29:40|9488|9478|9486.8|9476.8|9488|9478|9486.8|9476.8|10
1635776990000|2021-11-01 14:29:50|9487|9477|9486.8|9476.8|9487.3|9477.3|9486.8|9476.8|4
1635777000000|2021-11-01 14:30:00|9487|9477|9490|9480|9490.5|9480.5|9487|9477|9
1635777010000|2021-11-01 14:30:10|9490.3|9480.3|9486.8|9476.8|9490.8|9480.8|9486.5|9476.5|7
1635777020000|2021-11-01 14:30:20|9486.5|9476.5|9487.3|9477.3|9487.3|9477.3|9486.5|9476.5|6
1635777030000|2021-11-01 14:30:30|9487.8|9477.8|9487.5|9477.5|9487.8|9477.8|9487.3|9477.3|9
1635777040000|2021-11-01 14:30:40|9487.3|9477.3|9487.3|9477.3|9487.8|9477.8|9486.8|9476.8|6
1635777050000|2021-11-01 14:30:50|9486.8|9476.8|9487|9477|9487|9477|9486.8|9476.8|2
1635777060000|2021-11-01 14:31:00|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9486.8|9476.8|3
1635777070000|2021-11-01 14:31:10|9487.8|9477.8|9488|9478|9488|9478|9487.5|9477.5|8
1635777080000|2021-11-01 14:31:20|9487.8|9477.8|9484.8|9474.8|9488|9478|9484.8|9474.8|12
1635777090000|2021-11-01 14:31:30|9485|9475|9484|9474|9487|9477|9482.8|9472.8|12
1635777100000|2021-11-01 14:31:40|9484.3|9474.3|9485.3|9475.3|9485.3|9475.3|9483.5|9473.5|15
1635777110000|2021-11-01 14:31:50|9483.9|9473.9|9486.5|9476.5|9487|9477|9483.9|9473.9|24
1635777120000|2021-11-01 14:32:00|9486.3|9476.3|9486.3|9476.3|9487.5|9477.5|9485|9475|19
1635777130000|2021-11-01 14:32:10|9485.5|9475.5|9485|9475|9487|9477|9485|9475|16
1635777140000|2021-11-01 14:32:20|9485.8|9475.8|9485.8|9475.8|9486.5|9476.5|9484.5|9474.5|19
1635777150000|2021-11-01 14:32:30|9485.5|9475.5|9484|9474|9485.5|9475.5|9483.8|9473.8|6
1635777160000|2021-11-01 14:32:40|9484.5|9474.5|9484|9474|9484.5|9474.5|9483.3|9473.3|5
1635777170000|2021-11-01 14:32:50|9484.3|9474.3|9484|9474|9484.5|9474.5|9483.8|9473.8|4
1635777180000|2021-11-01 14:33:00|9484.5|9474.5|9479|9469|9485.3|9475.3|9479|9469|9
1635777190000|2021-11-01 14:33:10|9478.5|9468.5|9479.5|9469.5|9479.5|9469.5|9478.5|9468.5|3
1635777200000|2021-11-01 14:33:20|9479.3|9469.3|9478.8|9468.8|9479.3|9469.3|9478.8|9468.8|9
1635777210000|2021-11-01 14:33:30|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9477.3|9467.3|7
1635777220000|2021-11-01 14:33:40|9479.3|9469.3|9479.5|9469.5|9479.5|9469.5|9478.6|9468.6|4
1635777230000|2021-11-01 14:33:50|9478.8|9468.8|9482.3|9472.3|9482.3|9472.3|9478.8|9468.8|7
1635777240000|2021-11-01 14:34:00|9481.8|9471.8|9481.5|9471.5|9481.8|9471.8|9479.3|9469.3|11
1635777250000|2021-11-01 14:34:10|9482|9472|9483.8|9473.8|9483.8|9473.8|9482|9472|3
1635777260000|2021-11-01 14:34:20|9483.3|9473.3|9483.8|9473.8|9483.8|9473.8|9483.3|9473.3|2
1635777270000|2021-11-01 14:34:30|9483.3|9473.3|9485|9475|9485.5|9475.5|9483.3|9473.3|6
1635777280000|2021-11-01 14:34:40|9485.8|9475.8|9484.3|9474.3|9485.8|9475.8|9484.3|9474.3|6
1635777290000|2021-11-01 14:34:50|9485.5|9475.5|9485|9475|9486|9476|9484.8|9474.8|6
1635777300000|2021-11-01 14:35:00|9485.5|9475.5|9485|9475|9485.5|9475.5|9485|9475|4
1635777310000|2021-11-01 14:35:10|9484.5|9474.5|9482|9472|9485.3|9475.3|9482|9472|9
1635777320000|2021-11-01 14:35:20|9481.8|9471.8|9482.5|9472.5|9482.8|9472.8|9481.8|9471.8|7
1635777330000|2021-11-01 14:35:30|9482.3|9472.3|9481.5|9471.5|9483|9473|9481.5|9471.5|7
1635777340000|2021-11-01 14:35:40|9483.1|9473.1|9483.6|9473.6|9483.6|9473.6|9483.1|9473.1|5
1635777350000|2021-11-01 14:35:50|9483.9|9473.9|9484.3|9474.3|9484.3|9474.3|9483.4|9473.4|5
1635777360000|2021-11-01 14:36:00|9485.3|9475.3|9485.8|9475.8|9486.5|9476.5|9484.5|9474.5|6
1635777370000|2021-11-01 14:36:10|9485.5|9475.5|9485.3|9475.3|9485.5|9475.5|9485.3|9475.3|2
1635777380000|2021-11-01 14:36:20|9485|9475|9484.8|9474.8|9485.3|9475.3|9484.8|9474.8|3
1635777390000|2021-11-01 14:36:30|9485.6|9475.6|9485.8|9475.8|9486.3|9476.3|9485.6|9475.6|4
1635777400000|2021-11-01 14:36:40|9485.5|9475.5|9479.8|9469.8|9486.3|9476.3|9479.5|9469.5|13
1635777410000|2021-11-01 14:36:50|9480|9470|9479|9469|9480.3|9470.3|9479|9469|8
1635777420000|2021-11-01 14:37:00|9478.8|9468.8|9478.8|9468.8|9480|9470|9477.8|9467.8|9
1635777430000|2021-11-01 14:37:10|9479|9469|9480.3|9470.3|9480.5|9470.5|9479|9469|4
1635777440000|2021-11-01 14:37:20|9480|9470|9479.3|9469.3|9480|9470|9477.5|9467.5|11
1635777450000|2021-11-01 14:37:30|9479|9469|9478|9468|9479|9469|9478|9468|4
1635777460000|2021-11-01 14:37:40|9477.8|9467.8|9477.8|9467.8|9479.5|9469.5|9477.5|9467.5|8
1635777470000|2021-11-01 14:37:50|9477.5|9467.5|9477.8|9467.8|9477.8|9467.8|9476.3|9466.3|5
1635777480000|2021-11-01 14:38:00|9477.5|9467.5|9477|9467|9477.8|9467.8|9476.3|9466.3|13
1635777490000|2021-11-01 14:38:10|9476.8|9466.8|9476.3|9466.3|9477.3|9467.3|9476.3|9466.3|4
1635777500000|2021-11-01 14:38:20|9477.3|9467.3|9477.5|9467.5|9479.3|9469.3|9476.8|9466.8|9
1635777510000|2021-11-01 14:38:30|9477.8|9467.8|9478|9468|9478.5|9468.5|9477.8|9467.8|4
1635777520000|2021-11-01 14:38:40|9477.8|9467.8|9478|9468|9478|9468|9477.5|9467.5|4
1635777530000|2021-11-01 14:38:50|9477.8|9467.8|9476.6|9466.6|9477.8|9467.8|9475.1|9465.1|16
1635777540000|2021-11-01 14:39:00|9476.8|9466.8|9477.5|9467.5|9478|9468|9475.8|9465.8|17
1635777550000|2021-11-01 14:39:10|9477.3|9467.3|9476|9466|9477.3|9467.3|9475.5|9465.5|10
1635777560000|2021-11-01 14:39:20|9475.5|9465.5|9475.8|9465.8|9476.8|9466.8|9475.5|9465.5|11
1635777570000|2021-11-01 14:39:30|9476.5|9466.5|9472|9462|9476.5|9466.5|9472|9462|7
1635777580000|2021-11-01 14:39:40|9471.8|9461.8|9469.8|9459.8|9471.8|9461.8|9467.8|9457.8|15
1635777590000|2021-11-01 14:39:50|9470|9460|9470|9460|9471|9461|9469.3|9459.3|11
1635777600000|2021-11-01 14:40:00|9469.8|9459.8|9469.3|9459.3|9470|9460|9467.5|9457.5|15
1635777610000|2021-11-01 14:40:10|9468.8|9458.8|9471.8|9461.8|9472.5|9462.5|9468.8|9458.8|8
1635777620000|2021-11-01 14:40:20|9472|9462|9473|9463|9473.3|9463.3|9472|9462|6
1635777630000|2021-11-01 14:40:30|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9471.5|9461.5|11
1635777640000|2021-11-01 14:40:40|9472.5|9462.5|9472|9462|9472.5|9462.5|9470.5|9460.5|12
1635777650000|2021-11-01 14:40:50|9472.3|9462.3|9472.8|9462.8|9472.8|9462.8|9472|9462|8
1635777660000|2021-11-01 14:41:00|9472.5|9462.5|9473.8|9463.8|9473.8|9463.8|9472.5|9462.5|5
1635777670000|2021-11-01 14:41:10|9474|9464|9473.8|9463.8|9474.5|9464.5|9473.3|9463.3|8
1635777680000|2021-11-01 14:41:20|9473.3|9463.3|9473.8|9463.8|9473.8|9463.8|9473.3|9463.3|2
1635777690000|2021-11-01 14:41:30|9473.3|9463.3|9473|9463|9473.3|9463.3|9472.3|9462.3|5
1635777700000|2021-11-01 14:41:40|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9471.8|9461.8|5
1635777720000|2021-11-01 14:42:00|9472.5|9462.5|9473.3|9463.3|9473.8|9463.8|9472|9462|7
1635777730000|2021-11-01 14:42:10|9472.8|9462.8|9471|9461|9472.8|9462.8|9469.8|9459.8|6
1635777740000|2021-11-01 14:42:20|9471.3|9461.3|9472.3|9462.3|9472.3|9462.3|9471.3|9461.3|5
1635777750000|2021-11-01 14:42:30|9472.5|9462.5|9473.5|9463.5|9473.5|9463.5|9472.5|9462.5|3
1635777770000|2021-11-01 14:42:50|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1635777780000|2021-11-01 14:43:00|9474.3|9464.3|9473.3|9463.3|9474.3|9464.3|9473.3|9463.3|2
1635777790000|2021-11-01 14:43:10|9473|9463|9473.5|9463.5|9473.5|9463.5|9472.3|9462.3|6
1635777800000|2021-11-01 14:43:20|9473.3|9463.3|9473.8|9463.8|9473.8|9463.8|9473.3|9463.3|3
1635777820000|2021-11-01 14:43:40|9473.5|9463.5|9473|9463|9473.5|9463.5|9473|9463|2
1635777830000|2021-11-01 14:43:50|9473.3|9463.3|9473.3|9463.3|9473.5|9463.5|9473|9463|10
1635777840000|2021-11-01 14:44:00|9473|9463|9473.5|9463.5|9473.5|9463.5|9473|9463|5
1635777850000|2021-11-01 14:44:10|9473.8|9463.8|9473|9463|9474|9464|9473|9463|3
1635777860000|2021-11-01 14:44:20|9473.3|9463.3|9474|9464|9474.8|9464.8|9473.3|9463.3|8
1635777870000|2021-11-01 14:44:30|9474.3|9464.3|9471.8|9461.8|9474.3|9464.3|9471.3|9461.3|7
1635777880000|2021-11-01 14:44:40|9471.3|9461.3|9469.3|9459.3|9471.3|9461.3|9469|9459|7
1635777890000|2021-11-01 14:44:50|9469|9459|9468|9458|9470.5|9460.5|9468|9458|8
1635777900000|2021-11-01 14:45:00|9467.8|9457.8|9467.3|9457.3|9468|9458|9467.3|9457.3|4
1635777910000|2021-11-01 14:45:10|9467|9457|9472.8|9462.8|9472.8|9462.8|9466.8|9456.8|15
1635777920000|2021-11-01 14:45:20|9473.3|9463.3|9473|9463|9473.3|9463.3|9473|9463|2
1635777930000|2021-11-01 14:45:30|9473.3|9463.3|9470.8|9460.8|9473.3|9463.3|9470.8|9460.8|13
1635777940000|2021-11-01 14:45:40|9470.5|9460.5|9471.8|9461.8|9471.8|9461.8|9470.5|9460.5|7
1635777950000|2021-11-01 14:45:50|9472.8|9462.8|9472.5|9462.5|9473.3|9463.3|9472.3|9462.3|6
1635777960000|2021-11-01 14:46:00|9472.8|9462.8|9473.3|9463.3|9473.3|9463.3|9472.8|9462.8|3
1635777970000|2021-11-01 14:46:10|9473|9463|9471|9461|9473.3|9463.3|9471|9461|7
1635777980000|2021-11-01 14:46:20|9472|9462|9471.8|9461.8|9473|9463|9471.5|9461.5|10
1635777990000|2021-11-01 14:46:30|9472|9462|9473.3|9463.3|9473.8|9463.8|9472|9462|11
1635778020000|2021-11-01 14:47:00|9473.5|9463.5|9473.3|9463.3|9473.8|9463.8|9473|9463|6
1635778030000|2021-11-01 14:47:10|9473|9463|9472.8|9462.8|9473|9463|9469.3|9459.3|9
1635778040000|2021-11-01 14:47:20|9471.5|9461.5|9470.5|9460.5|9471.5|9461.5|9469.5|9459.5|13
1635778050000|2021-11-01 14:47:30|9470.8|9460.8|9466|9456|9471.3|9461.3|9466|9456|13
1635778060000|2021-11-01 14:47:40|9465.3|9455.3|9467|9457|9467|9457|9464|9454|11
1635778070000|2021-11-01 14:47:50|9466.8|9456.8|9466.5|9456.5|9467.3|9457.3|9466|9456|11
1635778080000|2021-11-01 14:48:00|9467.3|9457.3|9468.8|9458.8|9469|9459|9467.3|9457.3|8
1635778090000|2021-11-01 14:48:10|9468.3|9458.3|9470.8|9460.8|9471.5|9461.5|9468|9458|10
1635778100000|2021-11-01 14:48:20|9471|9461|9469.4|9459.4|9471|9461|9469.3|9459.3|4
1635778110000|2021-11-01 14:48:30|9468.9|9458.9|9467.3|9457.3|9468.9|9458.9|9466.5|9456.5|8
1635778120000|2021-11-01 14:48:40|9467.5|9457.5|9467.3|9457.3|9467.8|9457.8|9467.3|9457.3|4
1635778130000|2021-11-01 14:48:50|9467.5|9457.5|9468.5|9458.5|9468.5|9458.5|9467.5|9457.5|4
1635778140000|2021-11-01 14:49:00|9468.8|9458.8|9467.8|9457.8|9469|9459|9467.8|9457.8|4
1635778150000|2021-11-01 14:49:10|9469|9459|9469|9459|9469|9459|9468.5|9458.5|3
1635778160000|2021-11-01 14:49:20|9469.3|9459.3|9467.3|9457.3|9469.3|9459.3|9467.3|9457.3|8
1635778170000|2021-11-01 14:49:30|9467|9457|9467.8|9457.8|9468|9458|9467|9457|5
1635778180000|2021-11-01 14:49:40|9467.5|9457.5|9464.8|9454.8|9467.5|9457.5|9464.3|9454.3|11
1635778190000|2021-11-01 14:49:50|9465|9455|9465.8|9455.8|9466.3|9456.3|9465|9455|7
1635778200000|2021-11-01 14:50:00|9465.5|9455.5|9466|9456|9466|9456|9464.8|9454.8|10
1635778210000|2021-11-01 14:50:10|9465.8|9455.8|9465.3|9455.3|9465.8|9455.8|9464.3|9454.3|10
1635778220000|2021-11-01 14:50:20|9465|9455|9465.8|9455.8|9466.3|9456.3|9464.8|9454.8|7
1635778230000|2021-11-01 14:50:30|9467.3|9457.3|9465.5|9455.5|9467.3|9457.3|9465.5|9455.5|2
1635778240000|2021-11-01 14:50:40|9465.8|9455.8|9467|9457|9467|9457|9465.8|9455.8|7
1635778250000|2021-11-01 14:50:50|9466.8|9456.8|9467.3|9457.3|9467.3|9457.3|9466.8|9456.8|2
1635778260000|2021-11-01 14:51:00|9468|9458|9466.5|9456.5|9468|9458|9466.3|9456.3|7
1635778270000|2021-11-01 14:51:10|9466|9456|9466.5|9456.5|9467|9457|9466|9456|5
1635778280000|2021-11-01 14:51:20|9466.3|9456.3|9467.8|9457.8|9467.8|9457.8|9466.3|9456.3|5
1635778290000|2021-11-01 14:51:30|9468.8|9458.8|9469|9459|9469|9459|9468.8|9458.8|2
1635778300000|2021-11-01 14:51:40|9469.5|9459.5|9468.8|9458.8|9469.5|9459.5|9468.3|9458.3|7
1635778310000|2021-11-01 14:51:50|9469.5|9459.5|9469.3|9459.3|9470.8|9460.8|9468.8|9458.8|6
1635778320000|2021-11-01 14:52:00|9469.5|9459.5|9468.8|9458.8|9469.5|9459.5|9468.8|9458.8|6
1635778330000|2021-11-01 14:52:10|9469|9459|9469.5|9459.5|9469.5|9459.5|9468.8|9458.8|8
1635778340000|2021-11-01 14:52:20|9469.8|9459.8|9469|9459|9469.8|9459.8|9468|9458|5
1635778350000|2021-11-01 14:52:30|9469.3|9459.3|9469|9459|9469.3|9459.3|9468.3|9458.3|4
1635778360000|2021-11-01 14:52:40|9469.3|9459.3|9469|9459|9469.3|9459.3|9469|9459|2
1635778370000|2021-11-01 14:52:50|9469.3|9459.3|9468.5|9458.5|9469.8|9459.8|9468.5|9458.5|3
1635778380000|2021-11-01 14:53:00|9469.3|9459.3|9468.5|9458.5|9469.3|9459.3|9468.5|9458.5|2
1635778390000|2021-11-01 14:53:10|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1635778400000|2021-11-01 14:53:20|9469.3|9459.3|9469|9459|9469.5|9459.5|9469|9459|3
1635778410000|2021-11-01 14:53:30|9468.8|9458.8|9472.5|9462.5|9472.5|9462.5|9468.8|9458.8|8
1635778420000|2021-11-01 14:53:40|9472.3|9462.3|9472|9462|9472.3|9462.3|9470.5|9460.5|8
1635778430000|2021-11-01 14:53:50|9472.3|9462.3|9472.5|9462.5|9473.8|9463.8|9472.3|9462.3|6
1635778440000|2021-11-01 14:54:00|9473.8|9463.8|9474|9464|9474|9464|9473.8|9463.8|2
1635778450000|2021-11-01 14:54:10|9473.8|9463.8|9475|9465|9475|9465|9473|9463|11
1635778460000|2021-11-01 14:54:20|9475.8|9465.8|9477.5|9467.5|9479|9469|9475.8|9465.8|11
1635778470000|2021-11-01 14:54:30|9477.3|9467.3|9479.3|9469.3|9479.3|9469.3|9477.3|9467.3|4
1635778480000|2021-11-01 14:54:40|9478.8|9468.8|9478.3|9468.3|9478.8|9468.8|9477.3|9467.3|7
1635778490000|2021-11-01 14:54:50|9478|9468|9479|9469|9479|9469|9477.3|9467.3|6
1635778500000|2021-11-01 14:55:00|9479.3|9469.3|9482.8|9472.8|9484|9474|9479.3|9469.3|12
1635778510000|2021-11-01 14:55:10|9484|9474|9482.8|9472.8|9484.3|9474.3|9482.3|9472.3|11
1635778520000|2021-11-01 14:55:20|9482.5|9472.5|9484.5|9474.5|9484.5|9474.5|9482.5|9472.5|7
1635778530000|2021-11-01 14:55:30|9484.3|9474.3|9486.3|9476.3|9486.3|9476.3|9484.3|9474.3|5
1635778540000|2021-11-01 14:55:40|9487|9477|9485.3|9475.3|9488.3|9478.3|9485|9475|14
1635778550000|2021-11-01 14:55:50|9486|9476|9486.3|9476.3|9487.3|9477.3|9485|9475|8
1635778560000|2021-11-01 14:56:00|9485.8|9475.8|9484.5|9474.5|9485.8|9475.8|9484.5|9474.5|11
1635778570000|2021-11-01 14:56:10|9484.3|9474.3|9482|9472|9484.3|9474.3|9482|9472|5
1635778580000|2021-11-01 14:56:20|9481.8|9471.8|9481.5|9471.5|9482.8|9472.8|9481.5|9471.5|4
1635778590000|2021-11-01 14:56:30|9481|9471|9480.5|9470.5|9482|9472|9480.5|9470.5|9
1635778600000|2021-11-01 14:56:40|9480.8|9470.8|9483.5|9473.5|9484.3|9474.3|9480.8|9470.8|7
1635778610000|2021-11-01 14:56:50|9482.8|9472.8|9482|9472|9482.8|9472.8|9480.8|9470.8|8
1635778620000|2021-11-01 14:57:00|9482.3|9472.3|9480.5|9470.5|9483.5|9473.5|9480.5|9470.5|7
1635778630000|2021-11-01 14:57:10|9480.8|9470.8|9482.5|9472.5|9482.8|9472.8|9480.8|9470.8|7
1635778640000|2021-11-01 14:57:20|9481.8|9471.8|9482.5|9472.5|9482.5|9472.5|9480.5|9470.5|8
1635778650000|2021-11-01 14:57:30|9483.5|9473.5|9480|9470|9483.5|9473.5|9480|9470|8
1635778660000|2021-11-01 14:57:40|9479.5|9469.5|9480|9470|9480|9470|9479.3|9469.3|3
1635778680000|2021-11-01 14:58:00|9480.3|9470.3|9482.3|9472.3|9482.5|9472.5|9480|9470|5
1635778690000|2021-11-01 14:58:10|9482|9472|9483|9473|9483|9473|9482|9472|3
1635778700000|2021-11-01 14:58:20|9482.8|9472.8|9484.8|9474.8|9484.8|9474.8|9482.8|9472.8|5
1635778710000|2021-11-01 14:58:30|9484.5|9474.5|9482.3|9472.3|9484.5|9474.5|9481|9471|7
1635778720000|2021-11-01 14:58:40|9482.8|9472.8|9487.5|9477.5|9487.5|9477.5|9482.8|9472.8|6
1635778730000|2021-11-01 14:58:50|9487.3|9477.3|9485.8|9475.8|9487.3|9477.3|9485.5|9475.5|7
1635778740000|2021-11-01 14:59:00|9486.3|9476.3|9485.3|9475.3|9486.8|9476.8|9485.3|9475.3|5
1635778750000|2021-11-01 14:59:10|9485|9475|9483.3|9473.3|9485|9475|9482.8|9472.8|5
1635778760000|2021-11-01 14:59:20|9483|9473|9483.3|9473.3|9483.3|9473.3|9482|9472|7
1635778770000|2021-11-01 14:59:30|9483.5|9473.5|9482.3|9472.3|9485.8|9475.8|9481.3|9471.3|13
1635778780000|2021-11-01 14:59:40|9481.8|9471.8|9483|9473|9484.8|9474.8|9481.8|9471.8|7
1635778790000|2021-11-01 14:59:50|9482.5|9472.5|9481.8|9471.8|9483|9473|9481.8|9471.8|8
1635778800000|2021-11-01 15:00:00|9481.5|9471.5|9480|9470|9481.5|9471.5|9480|9470|6
1635778810000|2021-11-01 15:00:10|9479.3|9469.3|9478.5|9468.5|9479.3|9469.3|9476.3|9466.3|12
1635778820000|2021-11-01 15:00:20|9477.8|9467.8|9474.5|9464.5|9477.8|9467.8|9474.5|9464.5|11
1635778830000|2021-11-01 15:00:30|9475.3|9465.3|9474.3|9464.3|9475.3|9465.3|9473.8|9463.8|8
1635778840000|2021-11-01 15:00:40|9474|9464|9473.3|9463.3|9474|9464|9472.5|9462.5|13
1635778850000|2021-11-01 15:00:50|9473.8|9463.8|9475.5|9465.5|9477|9467|9473.8|9463.8|17
1635778860000|2021-11-01 15:01:00|9475.3|9465.3|9472|9462|9475.8|9465.8|9471.8|9461.8|16
1635778870000|2021-11-01 15:01:10|9471.8|9461.8|9470.8|9460.8|9471.8|9461.8|9470.5|9460.5|4
1635778880000|2021-11-01 15:01:20|9471.3|9461.3|9472|9462|9472.8|9462.8|9470.8|9460.8|8
1635778890000|2021-11-01 15:01:30|9476.3|9466.3|9475.5|9465.5|9476.3|9466.3|9472.3|9462.3|15
1635778900000|2021-11-01 15:01:40|9474.8|9464.8|9475.8|9465.8|9476|9466|9473.8|9463.8|10
1635778910000|2021-11-01 15:01:50|9475.5|9465.5|9473.8|9463.8|9475.5|9465.5|9473.8|9463.8|8
1635778920000|2021-11-01 15:02:00|9473.5|9463.5|9471.5|9461.5|9473.5|9463.5|9471|9461|13
1635778930000|2021-11-01 15:02:10|9470.6|9460.6|9467.3|9457.3|9470.9|9460.9|9467.3|9457.3|8
1635778940000|2021-11-01 15:02:20|9467.8|9457.8|9468.3|9458.3|9470|9460|9467.8|9457.8|9
1635778950000|2021-11-01 15:02:30|9467.8|9457.8|9474|9464|9474.5|9464.5|9467.8|9457.8|11
1635778960000|2021-11-01 15:02:40|9473.5|9463.5|9472.8|9462.8|9474.8|9464.8|9472.8|9462.8|11
1635778970000|2021-11-01 15:02:50|9473.5|9463.5|9473.3|9463.3|9474.3|9464.3|9472.5|9462.5|13
1635778980000|2021-11-01 15:03:00|9473.5|9463.5|9472.5|9462.5|9474.1|9464.1|9472.3|9462.3|11
1635778990000|2021-11-01 15:03:10|9473.3|9463.3|9474.5|9464.5|9476|9466|9473.3|9463.3|16
1635779000000|2021-11-01 15:03:20|9474.3|9464.3|9474|9464|9475.5|9465.5|9473.3|9463.3|13
1635779010000|2021-11-01 15:03:30|9473.8|9463.8|9474.3|9464.3|9474.3|9464.3|9473.8|9463.8|3
1635779020000|2021-11-01 15:03:40|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1635779030000|2021-11-01 15:03:50|9473|9463|9472.3|9462.3|9473|9463|9472.3|9462.3|6
1635779040000|2021-11-01 15:04:00|9471.5|9461.5|9469.8|9459.8|9471.5|9461.5|9469.8|9459.8|11
1635779050000|2021-11-01 15:04:10|9470.3|9460.3|9468.8|9458.8|9470.3|9460.3|9468.8|9458.8|5
1635779060000|2021-11-01 15:04:20|9469|9459|9467.5|9457.5|9469|9459|9467.5|9457.5|7
1635779070000|2021-11-01 15:04:30|9467|9457|9468.8|9458.8|9469.5|9459.5|9465.5|9455.5|20
1635779080000|2021-11-01 15:04:40|9468.5|9458.5|9469|9459|9469|9459|9468.5|9458.5|2
1635779090000|2021-11-01 15:04:50|9469.3|9459.3|9468.5|9458.5|9469.5|9459.5|9468.3|9458.3|6
1635779100000|2021-11-01 15:05:00|9467.5|9457.5|9464.5|9454.5|9467.8|9457.8|9464.5|9454.5|9
1635779110000|2021-11-01 15:05:10|9464|9454|9463|9453|9465.5|9455.5|9462.5|9452.5|19
1635779120000|2021-11-01 15:05:20|9463.5|9453.5|9465|9455|9465|9455|9460.8|9450.8|11
1635779130000|2021-11-01 15:05:30|9464.3|9454.3|9461.3|9451.3|9465|9455|9461|9451|13
1635779140000|2021-11-01 15:05:40|9461.5|9451.5|9461.8|9451.8|9462.8|9452.8|9461.1|9451.1|5
1635779150000|2021-11-01 15:05:50|9462.3|9452.3|9462|9452|9462.3|9452.3|9462|9452|2
1635779160000|2021-11-01 15:06:00|9461.8|9451.8|9463|9453|9463|9453|9459.8|9449.8|12
1635779170000|2021-11-01 15:06:10|9463.3|9453.3|9463.5|9453.5|9463.5|9453.5|9463.3|9453.3|2
1635779180000|2021-11-01 15:06:20|9463.8|9453.8|9464.3|9454.3|9464.3|9454.3|9463|9453|10
1635779200000|2021-11-01 15:06:40|9464.5|9454.5|9464.3|9454.3|9464.8|9454.8|9464.3|9454.3|3
1635779210000|2021-11-01 15:06:50|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|1
1635779220000|2021-11-01 15:07:00|9464.3|9454.3|9469.6|9459.6|9472|9462|9463.3|9453.3|13
1635779230000|2021-11-01 15:07:10|9469.3|9459.3|9470.9|9460.9|9471|9461|9468.5|9458.5|7
1635779240000|2021-11-01 15:07:20|9471.3|9461.3|9469.5|9459.5|9471.5|9461.5|9469.5|9459.5|7
1635779250000|2021-11-01 15:07:30|9469.6|9459.6|9473.3|9463.3|9473.3|9463.3|9469.3|9459.3|9
1635779260000|2021-11-01 15:07:40|9473.8|9463.8|9473.5|9463.5|9473.8|9463.8|9473.3|9463.3|5
1635779270000|2021-11-01 15:07:50|9472.3|9462.3|9470.5|9460.5|9472.5|9462.5|9470.5|9460.5|7
1635779280000|2021-11-01 15:08:00|9470|9460|9468.5|9458.5|9470.5|9460.5|9468.5|9458.5|5
1635779290000|2021-11-01 15:08:10|9468.3|9458.3|9468|9458|9468.3|9458.3|9467.8|9457.8|6
1635779300000|2021-11-01 15:08:20|9468.5|9458.5|9468.8|9458.8|9468.8|9458.8|9468.5|9458.5|2
1635779310000|2021-11-01 15:08:30|9468.5|9458.5|9468.3|9458.3|9468.5|9458.5|9468.3|9458.3|2
1635779320000|2021-11-01 15:08:40|9468.5|9458.5|9468.8|9458.8|9468.8|9458.8|9468.5|9458.5|2
1635779330000|2021-11-01 15:08:50|9469.5|9459.5|9472|9462|9472.5|9462.5|9467.8|9457.8|15
1635779340000|2021-11-01 15:09:00|9471.8|9461.8|9470|9460|9471.8|9461.8|9470|9460|6
1635779350000|2021-11-01 15:09:10|9470.5|9460.5|9471.8|9461.8|9471.8|9461.8|9470|9460|6
1635779360000|2021-11-01 15:09:20|9472.3|9462.3|9474.5|9464.5|9474.5|9464.5|9471.5|9461.5|12
1635779370000|2021-11-01 15:09:30|9473.8|9463.8|9472.5|9462.5|9474|9464|9472.5|9462.5|6
1635779380000|2021-11-01 15:09:40|9472.3|9462.3|9471.5|9461.5|9473|9463|9471.5|9461.5|10
1635779390000|2021-11-01 15:09:50|9471|9461|9470.3|9460.3|9471|9461|9470.3|9460.3|2
1635779400000|2021-11-01 15:10:00|9470.5|9460.5|9470.8|9460.8|9471.5|9461.5|9470.5|9460.5|6
1635779410000|2021-11-01 15:10:10|9470.5|9460.5|9470|9460|9470.5|9460.5|9470|9460|3
1635779430000|2021-11-01 15:10:30|9469.8|9459.8|9470|9460|9470.5|9460.5|9469.5|9459.5|7
1635779440000|2021-11-01 15:10:40|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9469.3|9459.3|2
1635779450000|2021-11-01 15:10:50|9467.8|9457.8|9469.3|9459.3|9469.5|9459.5|9467.8|9457.8|7
1635779460000|2021-11-01 15:11:00|9469|9459|9469|9459|9469|9459|9469|9459|1
1635779470000|2021-11-01 15:11:10|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1635779490000|2021-11-01 15:11:30|9468.5|9458.5|9468|9458|9468.8|9458.8|9468|9458|5
1635779500000|2021-11-01 15:11:40|9467.8|9457.8|9466.5|9456.5|9467.8|9457.8|9466.5|9456.5|6
1635779510000|2021-11-01 15:11:50|9466.8|9456.8|9466.8|9456.8|9468|9458|9466.8|9456.8|11
1635779520000|2021-11-01 15:12:00|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9465.8|9455.8|3
1635779530000|2021-11-01 15:12:10|9466|9456|9466.8|9456.8|9466.8|9456.8|9465.8|9455.8|3
1635779540000|2021-11-01 15:12:20|9467|9457|9466.5|9456.5|9467|9457|9465.3|9455.3|6
1635779550000|2021-11-01 15:12:30|9466.8|9456.8|9467.5|9457.5|9467.5|9457.5|9466.5|9456.5|7
1635779560000|2021-11-01 15:12:40|9467.3|9457.3|9468.8|9458.8|9468.8|9458.8|9467.3|9457.3|3
1635779570000|2021-11-01 15:12:50|9468.5|9458.5|9468.3|9458.3|9468.5|9458.5|9467.5|9457.5|4
1635779580000|2021-11-01 15:13:00|9467.8|9457.8|9469.5|9459.5|9469.5|9459.5|9467|9457|10
1635779590000|2021-11-01 15:13:10|9469.8|9459.8|9469.8|9459.8|9470|9460|9469.8|9459.8|3
1635779600000|2021-11-01 15:13:20|9470|9460|9473.8|9463.8|9474|9464|9469.5|9459.5|12
1635779610000|2021-11-01 15:13:30|9473.5|9463.5|9473.8|9463.8|9474|9464|9471.5|9461.5|12
1635779620000|2021-11-01 15:13:40|9473|9463|9473.5|9463.5|9474|9464|9472.8|9462.8|6
1635779630000|2021-11-01 15:13:50|9474|9464|9474|9464|9474.5|9464.5|9473.8|9463.8|8
1635779640000|2021-11-01 15:14:00|9473.5|9463.5|9473|9463|9474.3|9464.3|9472.8|9462.8|7
1635779650000|2021-11-01 15:14:10|9473.5|9463.5|9474.3|9464.3|9474.3|9464.3|9473|9463|6
1635779660000|2021-11-01 15:14:20|9474|9464|9474.5|9464.5|9474.5|9464.5|9473.8|9463.8|4
1635779670000|2021-11-01 15:14:30|9473.8|9463.8|9471.3|9461.3|9473.8|9463.8|9471.3|9461.3|2
1635779680000|2021-11-01 15:14:40|9471.5|9461.5|9473.5|9463.5|9473.5|9463.5|9471.5|9461.5|5
1635779700000|2021-11-01 15:15:00|9473.3|9463.3|9473.5|9463.5|9473.5|9463.5|9472.3|9462.3|3
1635779720000|2021-11-01 15:15:20|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9471|9461|11
1635779730000|2021-11-01 15:15:30|9472.8|9462.8|9472|9462|9472.8|9462.8|9472|9462|6
1635779740000|2021-11-01 15:15:40|9471.5|9461.5|9470.3|9460.3|9471.5|9461.5|9470.3|9460.3|2
1635779750000|2021-11-01 15:15:50|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.5|9460.5|3
1635779760000|2021-11-01 15:16:00|9471.3|9461.3|9469.8|9459.8|9471.5|9461.5|9469.8|9459.8|5
1635779770000|2021-11-01 15:16:10|9470|9460|9470.8|9460.8|9471.3|9461.3|9470|9460|6
1635779780000|2021-11-01 15:16:20|9470.5|9460.5|9470|9460|9470.5|9460.5|9470|9460|2
1635779790000|2021-11-01 15:16:30|9470.3|9460.3|9470.8|9460.8|9470.8|9460.8|9470.3|9460.3|3
1635779800000|2021-11-01 15:16:40|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|1
1635779810000|2021-11-01 15:16:50|9471|9461|9470.8|9460.8|9471.3|9461.3|9470.8|9460.8|5
1635779820000|2021-11-01 15:17:00|9470.5|9460.5|9472.5|9462.5|9472.5|9462.5|9470|9460|9
1635779830000|2021-11-01 15:17:10|9472.8|9462.8|9473.8|9463.8|9473.8|9463.8|9472.8|9462.8|2
1635779840000|2021-11-01 15:17:20|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|1
1635779850000|2021-11-01 15:17:30|9473.8|9463.8|9476.8|9466.8|9476.8|9466.8|9473.8|9463.8|7
1635779860000|2021-11-01 15:17:40|9477|9467|9477.8|9467.8|9478.5|9468.5|9477|9467|3
1635779870000|2021-11-01 15:17:50|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1635779880000|2021-11-01 15:18:00|9476|9466|9475.5|9465.5|9476.3|9466.3|9475.5|9465.5|6
1635779890000|2021-11-01 15:18:10|9474.3|9464.3|9473.3|9463.3|9474.3|9464.3|9473.3|9463.3|2
1635779900000|2021-11-01 15:18:20|9472.8|9462.8|9470.8|9460.8|9473.5|9463.5|9470.8|9460.8|8
1635779910000|2021-11-01 15:18:30|9471.1|9461.1|9469.5|9459.5|9471.1|9461.1|9469.3|9459.3|20
1635779920000|2021-11-01 15:18:40|9470.3|9460.3|9469.8|9459.8|9470.3|9460.3|9469.3|9459.3|26
1635779930000|2021-11-01 15:18:50|9470.3|9460.3|9470.3|9460.3|9470.8|9460.8|9470|9460|18
1635779940000|2021-11-01 15:19:00|9468.9|9458.9|9466.5|9456.5|9468.9|9458.9|9466|9456|16
1635779950000|2021-11-01 15:19:10|9467.5|9457.5|9466.5|9456.5|9467.5|9457.5|9466.5|9456.5|6
1635779960000|2021-11-01 15:19:20|9466.8|9456.8|9468.8|9458.8|9468.8|9458.8|9466.8|9456.8|6
1635779970000|2021-11-01 15:19:30|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1635779980000|2021-11-01 15:19:40|9469.3|9459.3|9469|9459|9469.3|9459.3|9469|9459|2
1635779990000|2021-11-01 15:19:50|9468.8|9458.8|9466|9456|9468.8|9458.8|9466|9456|6
1635780000000|2021-11-01 15:20:00|9465.8|9455.8|9464.3|9454.3|9466.8|9456.8|9464|9454|12
1635780010000|2021-11-01 15:20:10|9464|9454|9463.5|9453.5|9464|9454|9463.5|9453.5|5
1635780020000|2021-11-01 15:20:20|9463.8|9453.8|9466.5|9456.5|9466.8|9456.8|9463.8|9453.8|5
1635780030000|2021-11-01 15:20:30|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|1
1635780040000|2021-11-01 15:20:40|9467.5|9457.5|9464.5|9454.5|9467.5|9457.5|9464.5|9454.5|5
1635780050000|2021-11-01 15:20:50|9464.3|9454.3|9464.5|9454.5|9464.5|9454.5|9464|9454|5
1635780060000|2021-11-01 15:21:00|9464.8|9454.8|9464.3|9454.3|9464.8|9454.8|9464.3|9454.3|3
1635780070000|2021-11-01 15:21:10|9463.4|9453.4|9463.3|9453.3|9463.4|9453.4|9463.3|9453.3|2
1635780080000|2021-11-01 15:21:20|9463.4|9453.4|9465.3|9455.3|9465.3|9455.3|9463.3|9453.3|7
1635780090000|2021-11-01 15:21:30|9465|9455|9464.8|9454.8|9465|9455|9464.8|9454.8|2
1635780100000|2021-11-01 15:21:40|9465|9455|9464|9454|9465.5|9455.5|9464|9454|5
1635780110000|2021-11-01 15:21:50|9464.3|9454.3|9464.5|9454.5|9464.5|9454.5|9464.3|9454.3|2
1635780120000|2021-11-01 15:22:00|9464.3|9454.3|9463.8|9453.8|9464.3|9454.3|9463|9453|6
1635780130000|2021-11-01 15:22:10|9463.5|9453.5|9464.3|9454.3|9464.3|9454.3|9463|9453|6
1635780140000|2021-11-01 15:22:20|9464.5|9454.5|9467.5|9457.5|9467.5|9457.5|9464.5|9454.5|5
1635780160000|2021-11-01 15:22:40|9467.8|9457.8|9470.3|9460.3|9470.3|9460.3|9467.8|9457.8|2
1635780170000|2021-11-01 15:22:50|9470|9460|9472.3|9462.3|9472.3|9462.3|9470|9460|4
1635780180000|2021-11-01 15:23:00|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.3|9461.3|4
1635780190000|2021-11-01 15:23:10|9472|9462|9472|9462|9472|9462|9472|9462|1
1635780200000|2021-11-01 15:23:20|9472.3|9462.3|9472|9462|9472.5|9462.5|9472|9462|3
1635780210000|2021-11-01 15:23:30|9471.8|9461.8|9471.3|9461.3|9471.8|9461.8|9471|9461|3
1635780220000|2021-11-01 15:23:40|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|2
1635780230000|2021-11-01 15:23:50|9472|9462|9471|9461|9472|9462|9471|9461|6
1635780240000|2021-11-01 15:24:00|9471.5|9461.5|9476.3|9466.3|9476.3|9466.3|9471.5|9461.5|9
1635780250000|2021-11-01 15:24:10|9475.8|9465.8|9476.3|9466.3|9477|9467|9475.3|9465.3|9
1635780260000|2021-11-01 15:24:20|9475.8|9465.8|9476.3|9466.3|9476.5|9466.5|9475.8|9465.8|6
1635780270000|2021-11-01 15:24:30|9476|9466|9475|9465|9476|9466|9474.5|9464.5|8
1635780280000|2021-11-01 15:24:40|9475.3|9465.3|9473.8|9463.8|9475.3|9465.3|9472.8|9462.8|13
1635780290000|2021-11-01 15:24:50|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9473.3|9463.3|2
1635780300000|2021-11-01 15:25:00|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9473.3|9463.3|2
1635780320000|2021-11-01 15:25:20|9473|9463|9473.5|9463.5|9473.5|9463.5|9472.8|9462.8|4
1635780330000|2021-11-01 15:25:30|9473.8|9463.8|9474.3|9464.3|9474.3|9464.3|9473.8|9463.8|3
1635780340000|2021-11-01 15:25:40|9473.8|9463.8|9473.5|9463.5|9473.8|9463.8|9473.3|9463.3|6
1635780350000|2021-11-01 15:25:50|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473|9463|3
1635780360000|2021-11-01 15:26:00|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1635780370000|2021-11-01 15:26:10|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1635780380000|2021-11-01 15:26:20|9473.3|9463.3|9473|9463|9473.5|9463.5|9473|9463|4
1635780390000|2021-11-01 15:26:30|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1635780400000|2021-11-01 15:26:40|9473|9463|9472.8|9462.8|9473|9463|9472.8|9462.8|2
1635780410000|2021-11-01 15:26:50|9473.3|9463.3|9474|9464|9474|9464|9473.3|9463.3|4
1635780420000|2021-11-01 15:27:00|9473.3|9463.3|9474|9464|9474|9464|9472.5|9462.5|8
1635780440000|2021-11-01 15:27:20|9474.9|9464.9|9475.8|9465.8|9475.8|9465.8|9474.9|9464.9|3
1635780450000|2021-11-01 15:27:30|9475.9|9465.9|9474|9464|9475.9|9465.9|9472.8|9462.8|5
1635780460000|2021-11-01 15:27:40|9474.5|9464.5|9474|9464|9474.5|9464.5|9474|9464|3
1635780470000|2021-11-01 15:27:50|9473|9463|9472.5|9462.5|9473|9463|9472.3|9462.3|4
1635780490000|2021-11-01 15:28:10|9472.8|9462.8|9472.5|9462.5|9472.8|9462.8|9472.5|9462.5|2
1635780500000|2021-11-01 15:28:20|9472|9462|9470|9460|9472|9462|9469.8|9459.8|10
1635780510000|2021-11-01 15:28:30|9470.5|9460.5|9470.8|9460.8|9470.8|9460.8|9470|9460|3
1635780520000|2021-11-01 15:28:40|9471.3|9461.3|9472.8|9462.8|9472.8|9462.8|9470.5|9460.5|5
1635780530000|2021-11-01 15:28:50|9472.5|9462.5|9472.8|9462.8|9474.5|9464.5|9472.5|9462.5|6
1635780540000|2021-11-01 15:29:00|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9471.8|9461.8|4
1635780550000|2021-11-01 15:29:10|9472|9462|9471.3|9461.3|9472|9462|9471.3|9461.3|5
1635780560000|2021-11-01 15:29:20|9471.5|9461.5|9472.5|9462.5|9472.5|9462.5|9471.5|9461.5|4
1635780570000|2021-11-01 15:29:30|9471.5|9461.5|9471|9461|9473|9463|9471|9461|4
1635780580000|2021-11-01 15:29:40|9471.3|9461.3|9472|9462|9472|9462|9470.8|9460.8|3
1635780590000|2021-11-01 15:29:50|9471.8|9461.8|9472.8|9462.8|9473|9463|9471.3|9461.3|7
1635780600000|2021-11-01 15:30:00|9473|9463|9474.5|9464.5|9475|9465|9473|9463|8
1635780610000|2021-11-01 15:30:10|9474.8|9464.8|9475.3|9465.3|9476|9466|9474.8|9464.8|7
1635780620000|2021-11-01 15:30:20|9475.5|9465.5|9476.5|9466.5|9476.5|9466.5|9475.5|9465.5|4
1635780630000|2021-11-01 15:30:30|9476.8|9466.8|9475.1|9465.1|9477|9467|9475.1|9465.1|4
1635780640000|2021-11-01 15:30:40|9474.9|9464.9|9475|9465|9475|9465|9474.9|9464.9|2
1635780650000|2021-11-01 15:30:50|9474.3|9464.3|9474|9464|9474.3|9464.3|9474|9464|2
1635780660000|2021-11-01 15:31:00|9473.5|9463.5|9469|9459|9473.5|9463.5|9469|9459|10
1635780670000|2021-11-01 15:31:10|9469.5|9459.5|9471.8|9461.8|9473|9463|9469.5|9459.5|10
1635780680000|2021-11-01 15:31:20|9472.3|9462.3|9472.8|9462.8|9472.8|9462.8|9471.5|9461.5|9
1635780690000|2021-11-01 15:31:30|9473.3|9463.3|9473.5|9463.5|9473.5|9463.5|9472.3|9462.3|4
1635780700000|2021-11-01 15:31:40|9473.3|9463.3|9468.3|9458.3|9473.3|9463.3|9468.3|9458.3|6
1635780710000|2021-11-01 15:31:50|9468.5|9458.5|9471.8|9461.8|9471.8|9461.8|9468.3|9458.3|10
1635780720000|2021-11-01 15:32:00|9472|9462|9474|9464|9474|9464|9472|9462|6
1635780730000|2021-11-01 15:32:10|9473.5|9463.5|9474.3|9464.3|9474.3|9464.3|9473.5|9463.5|2
1635780740000|2021-11-01 15:32:20|9473.5|9463.5|9472.5|9462.5|9473.5|9463.5|9472|9462|8
1635780750000|2021-11-01 15:32:30|9472|9462|9473|9463|9473.3|9463.3|9471.8|9461.8|9
1635780760000|2021-11-01 15:32:40|9473.3|9463.3|9474|9464|9474|9464|9473.3|9463.3|6
1635780770000|2021-11-01 15:32:50|9473.3|9463.3|9473.3|9463.3|9474|9464|9473.3|9463.3|3
1635780780000|2021-11-01 15:33:00|9474|9464|9474.5|9464.5|9474.8|9464.8|9473.8|9463.8|10
1635780790000|2021-11-01 15:33:10|9474.8|9464.8|9474.3|9464.3|9475.3|9465.3|9474.3|9464.3|5
1635780800000|2021-11-01 15:33:20|9472|9462|9471.5|9461.5|9472.6|9462.6|9467.5|9457.5|18
1635780810000|2021-11-01 15:33:30|9471.3|9461.3|9471|9461|9471.3|9461.3|9470.3|9460.3|6
1635780820000|2021-11-01 15:33:40|9471.3|9461.3|9474|9464|9474|9464|9471.3|9461.3|6
1635780830000|2021-11-01 15:33:50|9474.3|9464.3|9472.3|9462.3|9475|9465|9472.3|9462.3|5
1635780840000|2021-11-01 15:34:00|9472|9462|9472|9462|9472|9462|9471.3|9461.3|5
1635780850000|2021-11-01 15:34:10|9471.5|9461.5|9473|9463|9473|9463|9471.5|9461.5|9
1635780860000|2021-11-01 15:34:20|9473.5|9463.5|9478.3|9468.3|9478.3|9468.3|9473.5|9463.5|12
1635780870000|2021-11-01 15:34:30|9478.8|9468.8|9478.3|9468.3|9480.3|9470.3|9477.3|9467.3|15
1635780880000|2021-11-01 15:34:40|9478.5|9468.5|9482.3|9472.3|9482.3|9472.3|9478.5|9468.5|8
1635780890000|2021-11-01 15:34:50|9481.8|9471.8|9482.8|9472.8|9483|9473|9481.8|9471.8|5
1635780900000|2021-11-01 15:35:00|9483|9473|9484.3|9474.3|9484.5|9474.5|9483|9473|10
1635780910000|2021-11-01 15:35:10|9484.5|9474.5|9482|9472|9484.5|9474.5|9480.5|9470.5|9
1635780920000|2021-11-01 15:35:20|9481.8|9471.8|9482.8|9472.8|9483.3|9473.3|9481|9471|12
1635780930000|2021-11-01 15:35:30|9483|9473|9483.5|9473.5|9484.5|9474.5|9483|9473|7
1635780940000|2021-11-01 15:35:40|9483|9473|9483|9473|9483.5|9473.5|9483|9473|3
1635780950000|2021-11-01 15:35:50|9483.5|9473.5|9485|9475|9485.5|9475.5|9483.5|9473.5|4
1635780960000|2021-11-01 15:36:00|9485.5|9475.5|9486|9476|9486.3|9476.3|9485.5|9475.5|4
1635780970000|2021-11-01 15:36:10|9485|9475|9484.5|9474.5|9485|9475|9483.8|9473.8|8
1635780980000|2021-11-01 15:36:20|9484.8|9474.8|9484|9474|9484.8|9474.8|9484|9474|3
1635780990000|2021-11-01 15:36:30|9484.3|9474.3|9484.5|9474.5|9485|9475|9484.3|9474.3|5
1635781000000|2021-11-01 15:36:40|9484.8|9474.8|9483.3|9473.3|9484.8|9474.8|9482.5|9472.5|5
1635781010000|2021-11-01 15:36:50|9483.8|9473.8|9484.3|9474.3|9485|9475|9483.8|9473.8|7
1635781020000|2021-11-01 15:37:00|9484.5|9474.5|9485.5|9475.5|9485.8|9475.8|9484.3|9474.3|9
1635781030000|2021-11-01 15:37:10|9485.8|9475.8|9486.3|9476.3|9487.3|9477.3|9485.8|9475.8|9
1635781040000|2021-11-01 15:37:20|9486.5|9476.5|9487.8|9477.8|9488.5|9478.5|9486.5|9476.5|10
1635781050000|2021-11-01 15:37:30|9488|9478|9489.3|9479.3|9489.3|9479.3|9488|9478|4
1635781060000|2021-11-01 15:37:40|9488|9478|9485|9475|9488|9478|9484|9474|11
1635781070000|2021-11-01 15:37:50|9484.5|9474.5|9487.8|9477.8|9487.8|9477.8|9484.5|9474.5|8
1635781080000|2021-11-01 15:38:00|9487|9477|9487|9477|9487.3|9477.3|9485|9475|9
1635781090000|2021-11-01 15:38:10|9487.3|9477.3|9487.5|9477.5|9487.5|9477.5|9486.8|9476.8|4
1635781100000|2021-11-01 15:38:20|9487.8|9477.8|9487.8|9477.8|9488|9478|9487.5|9477.5|5
1635781110000|2021-11-01 15:38:30|9487.5|9477.5|9486.8|9476.8|9487.5|9477.5|9485.3|9475.3|9
1635781120000|2021-11-01 15:38:40|9487|9477|9487.3|9477.3|9487.3|9477.3|9487|9477|4
1635781130000|2021-11-01 15:38:50|9487.5|9477.5|9487.8|9477.8|9489.3|9479.3|9487.5|9477.5|9
1635781140000|2021-11-01 15:39:00|9488.8|9478.8|9492.8|9482.8|9492.8|9482.8|9488.8|9478.8|7
1635781150000|2021-11-01 15:39:10|9491.3|9481.3|9490.8|9480.8|9491.3|9481.3|9489.8|9479.8|14
1635781160000|2021-11-01 15:39:20|9491|9481|9492.8|9482.8|9492.8|9482.8|9491|9481|6
1635781170000|2021-11-01 15:39:30|9493|9483|9492.8|9482.8|9493|9483|9492.5|9482.5|5
1635781180000|2021-11-01 15:39:40|9492.3|9482.3|9492.5|9482.5|9493|9483|9491.5|9481.5|9
1635781190000|2021-11-01 15:39:50|9492.8|9482.8|9492.8|9482.8|9493.5|9483.5|9492.8|9482.8|5
1635781200000|2021-11-01 15:40:00|9491.8|9481.8|9492.8|9482.8|9493.5|9483.5|9491.8|9481.8|6
1635781210000|2021-11-01 15:40:10|9493|9483|9493|9483|9493|9483|9493|9483|1
1635781220000|2021-11-01 15:40:20|9492.5|9482.5|9492|9482|9493|9483|9492|9482|6
1635781230000|2021-11-01 15:40:30|9492.5|9482.5|9493.8|9483.8|9494|9484|9492.5|9482.5|9
1635781240000|2021-11-01 15:40:40|9493.5|9483.5|9493.3|9483.3|9494|9484|9493.3|9483.3|10
1635781250000|2021-11-01 15:40:50|9493.5|9483.5|9493.5|9483.5|9493.8|9483.8|9493.5|9483.5|3
1635781260000|2021-11-01 15:41:00|9493.8|9483.8|9498.8|9488.8|9498.8|9488.8|9493.8|9483.8|13
1635781270000|2021-11-01 15:41:10|9499|9489|9499.3|9489.3|9499.3|9489.3|9498.8|9488.8|7
1635781280000|2021-11-01 15:41:20|9499.8|9489.8|9499.5|9489.5|9500|9490|9499.5|9489.5|4
1635781300000|2021-11-01 15:41:40|9500|9490|9503.5|9493.5|9504|9494|9500|9490|10
1635781310000|2021-11-01 15:41:50|9503.8|9493.8|9503.8|9493.8|9504.8|9494.8|9503.3|9493.3|10
1635781320000|2021-11-01 15:42:00|9503.5|9493.5|9500|9490|9503.8|9493.8|9499|9489|8
1635781330000|2021-11-01 15:42:10|9500.5|9490.5|9500.8|9490.8|9501|9491|9500.5|9490.5|6
1635781340000|2021-11-01 15:42:20|9501|9491|9500.3|9490.3|9501.3|9491.3|9500.3|9490.3|9
1635781350000|2021-11-01 15:42:30|9499.8|9489.8|9501.5|9491.5|9501.5|9491.5|9499.8|9489.8|7
1635781360000|2021-11-01 15:42:40|9501.8|9491.8|9504|9494|9504.5|9494.5|9501.5|9491.5|14
1635781370000|2021-11-01 15:42:50|9504.3|9494.3|9500|9490|9504.8|9494.8|9500|9490|16
1635781380000|2021-11-01 15:43:00|9500.5|9490.5|9501.5|9491.5|9501.5|9491.5|9500|9490|11
1635781390000|2021-11-01 15:43:10|9502.4|9492.4|9503|9493|9503|9493|9502.4|9492.4|4
1635781400000|2021-11-01 15:43:20|9502.8|9492.8|9502.5|9492.5|9502.8|9492.8|9502.3|9492.3|3
1635781410000|2021-11-01 15:43:30|9503|9493|9502.5|9492.5|9503.3|9493.3|9502.3|9492.3|8
1635781420000|2021-11-01 15:43:40|9502.3|9492.3|9500.3|9490.3|9502.5|9492.5|9500.3|9490.3|6
1635781430000|2021-11-01 15:43:50|9500|9490|9500|9490|9500|9490|9500|9490|1
1635781440000|2021-11-01 15:44:00|9500.3|9490.3|9503.5|9493.5|9504|9494|9500.3|9490.3|11
1635781450000|2021-11-01 15:44:10|9503|9493|9504.5|9494.5|9504.5|9494.5|9503|9493|7
1635781460000|2021-11-01 15:44:20|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1635781480000|2021-11-01 15:44:40|9505|9495|9504|9494|9505|9495|9504|9494|5
1635781500000|2021-11-01 15:45:00|9503.5|9493.5|9502|9492|9503.5|9493.5|9502|9492|5
1635781510000|2021-11-01 15:45:10|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1635781520000|2021-11-01 15:45:20|9501.8|9491.8|9500.3|9490.3|9501.8|9491.8|9500.3|9490.3|4
1635781530000|2021-11-01 15:45:30|9500.5|9490.5|9503.8|9493.8|9503.8|9493.8|9500.5|9490.5|8
1635781540000|2021-11-01 15:45:40|9504|9494|9503.5|9493.5|9505|9495|9503.5|9493.5|11
1635781550000|2021-11-01 15:45:50|9504|9494|9501.8|9491.8|9504|9494|9501.8|9491.8|4
1635781560000|2021-11-01 15:46:00|9501.5|9491.5|9500.5|9490.5|9501.5|9491.5|9499.5|9489.5|4
1635781570000|2021-11-01 15:46:10|9499.8|9489.8|9501.3|9491.3|9501.3|9491.3|9499.8|9489.8|5
1635781580000|2021-11-01 15:46:20|9502|9492|9502.5|9492.5|9502.5|9492.5|9502|9492|3
1635781590000|2021-11-01 15:46:30|9501.8|9491.8|9500.8|9490.8|9502.5|9492.5|9500.8|9490.8|10
1635781610000|2021-11-01 15:46:50|9501|9491|9501.3|9491.3|9501.5|9491.5|9501|9491|3
1635781620000|2021-11-01 15:47:00|9501|9491|9501|9491|9501|9491|9501|9491|1
1635781640000|2021-11-01 15:47:20|9501.3|9491.3|9502|9492|9502.8|9492.8|9501.3|9491.3|6
1635781650000|2021-11-01 15:47:30|9502.3|9492.3|9503.3|9493.3|9504|9494|9502.3|9492.3|7
1635781670000|2021-11-01 15:47:50|9503.5|9493.5|9504.8|9494.8|9504.8|9494.8|9503.5|9493.5|2
1635781680000|2021-11-01 15:48:00|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9503.8|9493.8|5
1635781690000|2021-11-01 15:48:10|9504|9494|9501|9491|9504|9494|9501|9491|3
1635781700000|2021-11-01 15:48:20|9500.8|9490.8|9498|9488|9500.8|9490.8|9497.3|9487.3|4
1635781710000|2021-11-01 15:48:30|9497.8|9487.8|9497.8|9487.8|9498|9488|9496.5|9486.5|5
1635781720000|2021-11-01 15:48:40|9499|9489|9497|9487|9499.3|9489.3|9497|9487|5
1635781730000|2021-11-01 15:48:50|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9496.5|9486.5|5
1635781740000|2021-11-01 15:49:00|9498|9488|9498.3|9488.3|9498.3|9488.3|9497.5|9487.5|4
1635781750000|2021-11-01 15:49:10|9498.5|9488.5|9499|9489|9499|9489|9498.5|9488.5|3
1635781760000|2021-11-01 15:49:20|9499.3|9489.3|9500.3|9490.3|9500.3|9490.3|9499.3|9489.3|3
1635781770000|2021-11-01 15:49:30|9500.8|9490.8|9502.8|9492.8|9502.8|9492.8|9500.8|9490.8|6
1635781780000|2021-11-01 15:49:40|9503.8|9493.8|9503.8|9493.8|9504.8|9494.8|9502|9492|11
1635781790000|2021-11-01 15:49:50|9501.8|9491.8|9502.5|9492.5|9502.5|9492.5|9501.8|9491.8|3
1635781800000|2021-11-01 15:50:00|9502.3|9492.3|9502.8|9492.8|9502.8|9492.8|9502|9492|4
1635781810000|2021-11-01 15:50:10|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9502.8|9492.8|5
1635781820000|2021-11-01 15:50:20|9503.8|9493.8|9503.5|9493.5|9504|9494|9503.5|9493.5|3
1635781830000|2021-11-01 15:50:30|9503.8|9493.8|9503.8|9493.8|9504|9494|9503.8|9493.8|3
1635781850000|2021-11-01 15:50:50|9503.3|9493.3|9498.3|9488.3|9503.3|9493.3|9498.3|9488.3|6
1635781860000|2021-11-01 15:51:00|9498.5|9488.5|9498.8|9488.8|9499.5|9489.5|9498.5|9488.5|4
1635781870000|2021-11-01 15:51:10|9498.5|9488.5|9500.5|9490.5|9500.5|9490.5|9498.5|9488.5|6
1635781880000|2021-11-01 15:51:20|9500.3|9490.3|9502.3|9492.3|9502.3|9492.3|9500.3|9490.3|8
1635781890000|2021-11-01 15:51:30|9502.5|9492.5|9502.3|9492.3|9503.3|9493.3|9502.3|9492.3|5
1635781900000|2021-11-01 15:51:40|9502.5|9492.5|9502.5|9492.5|9502.8|9492.8|9501.5|9491.5|8
1635781910000|2021-11-01 15:51:50|9502.3|9492.3|9503.3|9493.3|9503.3|9493.3|9502.3|9492.3|2
1635781920000|2021-11-01 15:52:00|9503.8|9493.8|9503.8|9493.8|9504.3|9494.3|9503.8|9493.8|5
1635781930000|2021-11-01 15:52:10|9503.5|9493.5|9503.3|9493.3|9503.5|9493.5|9503.3|9493.3|2
1635781940000|2021-11-01 15:52:20|9502.8|9492.8|9500.3|9490.3|9502.8|9492.8|9500|9490|3
1635781950000|2021-11-01 15:52:30|9501|9491|9501|9491|9501|9491|9501|9491|1
1635781960000|2021-11-01 15:52:40|9501.3|9491.3|9501.8|9491.8|9501.8|9491.8|9501.3|9491.3|3
1635781970000|2021-11-01 15:52:50|9501.5|9491.5|9502|9492|9502|9492|9501.3|9491.3|6
1635781980000|2021-11-01 15:53:00|9502.3|9492.3|9500.4|9490.4|9502.5|9492.5|9500.4|9490.4|5
1635781990000|2021-11-01 15:53:10|9502|9492|9500.5|9490.5|9502|9492|9500.5|9490.5|7
1635782000000|2021-11-01 15:53:20|9500.3|9490.3|9500.5|9490.5|9500.5|9490.5|9500.3|9490.3|2
1635782010000|2021-11-01 15:53:30|9500.8|9490.8|9502|9492|9502|9492|9500.8|9490.8|6
1635782020000|2021-11-01 15:53:40|9502.3|9492.3|9504.3|9494.3|9504.3|9494.3|9502.3|9492.3|7
1635782030000|2021-11-01 15:53:50|9504.5|9494.5|9505|9495|9505|9495|9504.5|9494.5|3
1635782040000|2021-11-01 15:54:00|9505.8|9495.8|9505|9495|9505.8|9495.8|9504.8|9494.8|3
1635782050000|2021-11-01 15:54:10|9506|9496|9505.3|9495.3|9506|9496|9505|9495|4
1635782060000|2021-11-01 15:54:20|9506|9496|9502|9492|9506|9496|9502|9492|7
1635782070000|2021-11-01 15:54:30|9502.5|9492.5|9502.8|9492.8|9502.8|9492.8|9502.3|9492.3|6
1635782080000|2021-11-01 15:54:40|9503|9493|9503.3|9493.3|9503.3|9493.3|9502.8|9492.8|3
1635782090000|2021-11-01 15:54:50|9503.5|9493.5|9503.8|9493.8|9503.8|9493.8|9503.5|9493.5|2
1635782100000|2021-11-01 15:55:00|9504.8|9494.8|9503.3|9493.3|9505|9495|9502.8|9492.8|10
1635782120000|2021-11-01 15:55:20|9503.5|9493.5|9504.5|9494.5|9504.5|9494.5|9503.5|9493.5|5
1635782130000|2021-11-01 15:55:30|9505.5|9495.5|9507.3|9497.3|9507.3|9497.3|9505.5|9495.5|9
1635782140000|2021-11-01 15:55:40|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1635782150000|2021-11-01 15:55:50|9508.3|9498.3|9507.8|9497.8|9508.3|9498.3|9506.8|9496.8|6
1635782160000|2021-11-01 15:56:00|9508|9498|9508.8|9498.8|9508.8|9498.8|9508|9498|2
1635782170000|2021-11-01 15:56:10|9510|9500|9512.5|9502.5|9512.5|9502.5|9510|9500|5
1635782180000|2021-11-01 15:56:20|9512.8|9502.8|9514.8|9504.8|9514.8|9504.8|9512.8|9502.8|6
1635782190000|2021-11-01 15:56:30|9515.5|9505.5|9514.5|9504.5|9515.5|9505.5|9514.5|9504.5|2
1635782200000|2021-11-01 15:56:40|9514.8|9504.8|9514.3|9504.3|9514.8|9504.8|9513|9503|6
1635782210000|2021-11-01 15:56:50|9514.5|9504.5|9514.3|9504.3|9514.5|9504.5|9512.8|9502.8|6
1635782220000|2021-11-01 15:57:00|9515.5|9505.5|9514.3|9504.3|9515.5|9505.5|9514.3|9504.3|2
1635782230000|2021-11-01 15:57:10|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1635782250000|2021-11-01 15:57:30|9514.5|9504.5|9514.5|9504.5|9514.8|9504.8|9514.3|9504.3|5
1635782260000|2021-11-01 15:57:40|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1635782270000|2021-11-01 15:57:50|9514.5|9504.5|9513.3|9503.3|9514.5|9504.5|9511|9501|6
1635782280000|2021-11-01 15:58:00|9513|9503|9511.8|9501.8|9514.3|9504.3|9511.8|9501.8|8
1635782290000|2021-11-01 15:58:10|9511.5|9501.5|9512.3|9502.3|9512.3|9502.3|9511.5|9501.5|4
1635782300000|2021-11-01 15:58:20|9512.5|9502.5|9514.3|9504.3|9514.5|9504.5|9512.5|9502.5|6
1635782310000|2021-11-01 15:58:30|9514.5|9504.5|9515.8|9505.8|9516|9506|9512.3|9502.3|7
1635782320000|2021-11-01 15:58:40|9516|9506|9516.3|9506.3|9516.3|9506.3|9516|9506|2
1635782330000|2021-11-01 15:58:50|9517|9507|9520.3|9510.3|9520.3|9510.3|9516.3|9506.3|7
1635782340000|2021-11-01 15:59:00|9520.5|9510.5|9520|9510|9522.5|9512.5|9520|9510|7
1635782350000|2021-11-01 15:59:10|9519.3|9509.3|9519|9509|9519.3|9509.3|9518.5|9508.5|5
1635782360000|2021-11-01 15:59:20|9519.3|9509.3|9517.3|9507.3|9519.3|9509.3|9517.3|9507.3|3
1635782370000|2021-11-01 15:59:30|9517.5|9507.5|9518|9508|9518.3|9508.3|9517.5|9507.5|6
1635782380000|2021-11-01 15:59:40|9518.3|9508.3|9518.3|9508.3|9518.5|9508.5|9518.3|9508.3|3
1635782390000|2021-11-01 15:59:50|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9517.8|9507.8|5
1635782400000|2021-11-01 16:00:00|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1635782410000|2021-11-01 16:00:10|9517.8|9507.8|9516.8|9506.8|9517.8|9507.8|9514|9504|6
1635782420000|2021-11-01 16:00:20|9516.5|9506.5|9514.8|9504.8|9516.5|9506.5|9514.8|9504.8|5
1635782430000|2021-11-01 16:00:30|9514|9504|9513.5|9503.5|9514.3|9504.3|9513.5|9503.5|3
1635782450000|2021-11-01 16:00:50|9513.8|9503.8|9516|9506|9516|9506|9513.8|9503.8|5
1635782460000|2021-11-01 16:01:00|9516.3|9506.3|9520.3|9510.3|9520.3|9510.3|9516.3|9506.3|8
1635782470000|2021-11-01 16:01:10|9520|9510|9519.3|9509.3|9520|9510|9519.3|9509.3|3
1635782480000|2021-11-01 16:01:20|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|1
1635782490000|2021-11-01 16:01:30|9520|9510|9521.8|9511.8|9521.8|9511.8|9520|9510|5
1635782500000|2021-11-01 16:01:40|9522|9512|9521.3|9511.3|9522.5|9512.5|9521|9511|8
1635782510000|2021-11-01 16:01:50|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.3|9511.3|3
1635782520000|2021-11-01 16:02:00|9520.6|9510.6|9518.3|9508.3|9520.6|9510.6|9517.3|9507.3|9
1635782530000|2021-11-01 16:02:10|9519|9509|9519.5|9509.5|9519.5|9509.5|9519|9509|2
1635782540000|2021-11-01 16:02:20|9519.3|9509.3|9520.8|9510.8|9520.8|9510.8|9519.3|9509.3|4
1635782550000|2021-11-01 16:02:30|9521.8|9511.8|9520.8|9510.8|9521.8|9511.8|9520.5|9510.5|7
1635782560000|2021-11-01 16:02:40|9521|9511|9521.8|9511.8|9521.8|9511.8|9521|9511|3
1635782570000|2021-11-01 16:02:50|9522|9512|9522|9512|9522|9512|9522|9512|1
1635782580000|2021-11-01 16:03:00|9522.3|9512.3|9524.3|9514.3|9524.3|9514.3|9522.3|9512.3|6
1635782590000|2021-11-01 16:03:10|9524.5|9514.5|9524.3|9514.3|9524.8|9514.8|9524.3|9514.3|3
1635782600000|2021-11-01 16:03:20|9523|9513|9522.3|9512.3|9523|9513|9522|9512|7
1635782610000|2021-11-01 16:03:30|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9520.8|9510.8|7
1635782620000|2021-11-01 16:03:40|9522|9512|9524|9514|9524|9514|9522|9512|4
1635782630000|2021-11-01 16:03:50|9524.3|9514.3|9525.5|9515.5|9525.8|9515.8|9524.3|9514.3|7
1635782640000|2021-11-01 16:04:00|9525.8|9515.8|9525.5|9515.5|9528.5|9518.5|9525.5|9515.5|12
1635782650000|2021-11-01 16:04:10|9525.3|9515.3|9526.3|9516.3|9526.3|9516.3|9524.8|9514.8|6
1635782660000|2021-11-01 16:04:20|9526|9516|9526.5|9516.5|9526.5|9516.5|9526|9516|2
1635782670000|2021-11-01 16:04:30|9527|9517|9526.5|9516.5|9527.5|9517.5|9526|9516|8
1635782680000|2021-11-01 16:04:40|9526.8|9516.8|9526.3|9516.3|9527.5|9517.5|9526.3|9516.3|6
1635782690000|2021-11-01 16:04:50|9526|9516|9526|9516|9526|9516|9524|9514|6
1635782700000|2021-11-01 16:05:00|9525.8|9515.8|9529|9519|9529|9519|9525.5|9515.5|8
1635782710000|2021-11-01 16:05:10|9529.3|9519.3|9529.5|9519.5|9529.5|9519.5|9529.3|9519.3|2
1635782720000|2021-11-01 16:05:20|9530|9520|9531|9521|9531|9521|9530|9520|4
1635782730000|2021-11-01 16:05:30|9530.8|9520.8|9529|9519|9530.8|9520.8|9528.3|9518.3|5
1635782740000|2021-11-01 16:05:40|9528.3|9518.3|9529|9519|9529|9519|9528.3|9518.3|2
1635782760000|2021-11-01 16:06:00|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529|9519|3
1635782770000|2021-11-01 16:06:10|9529|9519|9529|9519|9529.5|9519.5|9529|9519|4
1635782780000|2021-11-01 16:06:20|9529.3|9519.3|9528.8|9518.8|9529.5|9519.5|9528.8|9518.8|4
1635782790000|2021-11-01 16:06:30|9529|9519|9526.8|9516.8|9529|9519|9526.8|9516.8|5
1635782800000|2021-11-01 16:06:40|9526.5|9516.5|9524.5|9514.5|9526.5|9516.5|9524|9514|8
1635782810000|2021-11-01 16:06:50|9524.3|9514.3|9523.5|9513.5|9524.3|9514.3|9523.5|9513.5|3
1635782820000|2021-11-01 16:07:00|9524|9514|9528.5|9518.5|9528.5|9518.5|9524|9514|4
1635782830000|2021-11-01 16:07:10|9528.3|9518.3|9528.8|9518.8|9528.8|9518.8|9528.3|9518.3|2
1635782840000|2021-11-01 16:07:20|9528.5|9518.5|9527.8|9517.8|9528.5|9518.5|9527|9517|9
1635782850000|2021-11-01 16:07:30|9528|9518|9529|9519|9529|9519|9528|9518|5
1635782860000|2021-11-01 16:07:40|9529.3|9519.3|9529|9519|9529.3|9519.3|9529|9519|2
1635782870000|2021-11-01 16:07:50|9529.3|9519.3|9529|9519|9529.3|9519.3|9529|9519|2
1635782880000|2021-11-01 16:08:00|9529.3|9519.3|9529|9519|9529.3|9519.3|9529|9519|2
1635782890000|2021-11-01 16:08:10|9527.5|9517.5|9528.3|9518.3|9528.5|9518.5|9526.5|9516.5|8
1635782910000|2021-11-01 16:08:30|9528.5|9518.5|9529.3|9519.3|9529.3|9519.3|9528.5|9518.5|3
1635782930000|2021-11-01 16:08:50|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1635782940000|2021-11-01 16:09:00|9529.8|9519.8|9537.5|9527.5|9537.8|9527.8|9529.8|9519.8|12
1635782950000|2021-11-01 16:09:10|9537.3|9527.3|9534.8|9524.8|9537.3|9527.3|9534.8|9524.8|7
1635782960000|2021-11-01 16:09:20|9535|9525|9535.3|9525.3|9536|9526|9535|9525|6
1635782970000|2021-11-01 16:09:30|9535|9525|9536.5|9526.5|9536.5|9526.5|9534.5|9524.5|8
1635782980000|2021-11-01 16:09:40|9536.8|9526.8|9536.5|9526.5|9537.3|9527.3|9536.3|9526.3|5
1635782990000|2021-11-01 16:09:50|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1635783000000|2021-11-01 16:10:00|9536.5|9526.5|9537|9527|9537.3|9527.3|9536.5|9526.5|5
1635783010000|2021-11-01 16:10:10|9537.3|9527.3|9536.3|9526.3|9537.5|9527.5|9536.3|9526.3|5
1635783020000|2021-11-01 16:10:20|9536|9526|9536|9526|9536|9526|9536|9526|1
1635783030000|2021-11-01 16:10:30|9535.5|9525.5|9536.3|9526.3|9536.3|9526.3|9535.5|9525.5|3
1635783040000|2021-11-01 16:10:40|9534.8|9524.8|9535.5|9525.5|9536|9526|9534.8|9524.8|4
1635783060000|2021-11-01 16:11:00|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1635783070000|2021-11-01 16:11:10|9534.8|9524.8|9535|9525|9535|9525|9534.3|9524.3|4
1635783080000|2021-11-01 16:11:20|9535.3|9525.3|9536.5|9526.5|9536.5|9526.5|9535.3|9525.3|3
1635783090000|2021-11-01 16:11:30|9536.8|9526.8|9534.3|9524.3|9537|9527|9534.3|9524.3|6
1635783100000|2021-11-01 16:11:40|9534|9524|9534|9524|9534|9524|9534|9524|1
1635783110000|2021-11-01 16:11:50|9533.3|9523.3|9534|9524|9534|9524|9533.3|9523.3|2
1635783120000|2021-11-01 16:12:00|9533.3|9523.3|9532.8|9522.8|9533.3|9523.3|9532.8|9522.8|2
1635783130000|2021-11-01 16:12:10|9533|9523|9536.5|9526.5|9536.5|9526.5|9533|9523|11
1635783140000|2021-11-01 16:12:20|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9536|9526|5
1635783150000|2021-11-01 16:12:30|9536.8|9526.8|9536.8|9526.8|9537|9527|9536.8|9526.8|3
1635783160000|2021-11-01 16:12:40|9537|9527|9537|9527|9537.3|9527.3|9537|9527|3
1635783170000|2021-11-01 16:12:50|9536.5|9526.5|9536.5|9526.5|9537.3|9527.3|9536|9526|4
1635783180000|2021-11-01 16:13:00|9536.8|9526.8|9536.5|9526.5|9537|9527|9536.5|9526.5|6
1635783190000|2021-11-01 16:13:10|9536.8|9526.8|9539.8|9529.8|9540|9530|9536.5|9526.5|6
1635783200000|2021-11-01 16:13:20|9540|9530|9542.8|9532.8|9542.8|9532.8|9540|9530|11
1635783210000|2021-11-01 16:13:30|9542.5|9532.5|9541.8|9531.8|9542.5|9532.5|9540.3|9530.3|9
1635783220000|2021-11-01 16:13:40|9541.5|9531.5|9543|9533|9543.5|9533.5|9541.5|9531.5|8
1635783230000|2021-11-01 16:13:50|9543.3|9533.3|9542.8|9532.8|9548.5|9538.5|9542.5|9532.5|13
1635783240000|2021-11-01 16:14:00|9543.8|9533.8|9545|9535|9546.3|9536.3|9543.8|9533.8|11
1635783250000|2021-11-01 16:14:10|9545.3|9535.3|9543.3|9533.3|9547.8|9537.8|9543.3|9533.3|12
1635783260000|2021-11-01 16:14:20|9543.5|9533.5|9542|9532|9544|9534|9542|9532|10
1635783270000|2021-11-01 16:14:30|9541.5|9531.5|9542.5|9532.5|9542.5|9532.5|9541.5|9531.5|4
1635783280000|2021-11-01 16:14:40|9542.3|9532.3|9542|9532|9542.3|9532.3|9542|9532|6
1635783290000|2021-11-01 16:14:50|9541.8|9531.8|9542.5|9532.5|9542.5|9532.5|9541.8|9531.8|4
1635783300000|2021-11-01 16:15:00|9542.3|9532.3|9543.3|9533.3|9544|9534|9542.3|9532.3|8
1635783310000|2021-11-01 16:15:10|9542.5|9532.5|9543.5|9533.5|9543.5|9533.5|9542.5|9532.5|2
1635783320000|2021-11-01 16:15:20|9544.5|9534.5|9544.3|9534.3|9547|9537|9543.3|9533.3|11
1635783330000|2021-11-01 16:15:30|9544|9534|9543.8|9533.8|9544|9534|9543.8|9533.8|2
1635783340000|2021-11-01 16:15:40|9544|9534|9542.9|9532.9|9544|9534|9542.8|9532.8|4
1635783350000|2021-11-01 16:15:50|9542.8|9532.8|9543.5|9533.5|9544.3|9534.3|9542.6|9532.6|9
1635783360000|2021-11-01 16:16:00|9544.3|9534.3|9542.8|9532.8|9545.3|9535.3|9542.8|9532.8|10
1635783370000|2021-11-01 16:16:10|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1635783380000|2021-11-01 16:16:20|9543.5|9533.5|9543.5|9533.5|9544|9534|9543|9533|5
1635783390000|2021-11-01 16:16:30|9543.3|9533.3|9539.3|9529.3|9543.3|9533.3|9539.3|9529.3|7
1635783400000|2021-11-01 16:16:40|9539.8|9529.8|9539.5|9529.5|9539.8|9529.8|9539.5|9529.5|2
1635783410000|2021-11-01 16:16:50|9539.3|9529.3|9541|9531|9541|9531|9536|9526|9
1635783420000|2021-11-01 16:17:00|9542|9532|9542.3|9532.3|9542.3|9532.3|9542|9532|2
1635783430000|2021-11-01 16:17:10|9542|9532|9540.3|9530.3|9542|9532|9540.3|9530.3|4
1635783440000|2021-11-01 16:17:20|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1635783450000|2021-11-01 16:17:30|9539.8|9529.8|9539|9529|9540.5|9530.5|9538|9528|9
1635783460000|2021-11-01 16:17:40|9538.5|9528.5|9535.3|9525.3|9540.3|9530.3|9535.3|9525.3|9
1635783470000|2021-11-01 16:17:50|9534.6|9524.6|9532.4|9522.4|9534.6|9524.6|9532.4|9522.4|4
1635783480000|2021-11-01 16:18:00|9532.5|9522.5|9535.3|9525.3|9535.3|9525.3|9532.5|9522.5|5
1635783490000|2021-11-01 16:18:10|9534.8|9524.8|9536|9526|9536|9526|9534.8|9524.8|4
1635783500000|2021-11-01 16:18:20|9536.3|9526.3|9534|9524|9536.5|9526.5|9534|9524|6
1635783510000|2021-11-01 16:18:30|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1635783520000|2021-11-01 16:18:40|9533.5|9523.5|9533|9523|9533.5|9523.5|9532.8|9522.8|3
1635783530000|2021-11-01 16:18:50|9532.8|9522.8|9533.8|9523.8|9533.8|9523.8|9532.8|9522.8|3
1635783540000|2021-11-01 16:19:00|9533.5|9523.5|9533.8|9523.8|9534.5|9524.5|9532.5|9522.5|9
1635783550000|2021-11-01 16:19:10|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1635783570000|2021-11-01 16:19:30|9534.5|9524.5|9535.3|9525.3|9535.3|9525.3|9534.5|9524.5|3
1635783580000|2021-11-01 16:19:40|9535.5|9525.5|9536|9526|9536|9526|9535.5|9525.5|2
1635783590000|2021-11-01 16:19:50|9535.3|9525.3|9534.8|9524.8|9536.5|9526.5|9534.8|9524.8|4
1635783600000|2021-11-01 16:20:00|9535|9525|9535|9525|9535.5|9525.5|9535|9525|4
1635783610000|2021-11-01 16:20:10|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1635783620000|2021-11-01 16:20:20|9535|9525|9534.5|9524.5|9535|9525|9534.5|9524.5|3
1635783630000|2021-11-01 16:20:30|9534.8|9524.8|9536|9526|9536|9526|9534.8|9524.8|4
1635783640000|2021-11-01 16:20:40|9535.8|9525.8|9536.5|9526.5|9536.5|9526.5|9535.5|9525.5|5
1635783650000|2021-11-01 16:20:50|9536.8|9526.8|9537|9527|9537|9527|9536.8|9526.8|2
1635783660000|2021-11-01 16:21:00|9536.5|9526.5|9539.3|9529.3|9539.3|9529.3|9536.5|9526.5|7
1635783670000|2021-11-01 16:21:10|9539.8|9529.8|9540.3|9530.3|9540.3|9530.3|9539.8|9529.8|2
1635783680000|2021-11-01 16:21:20|9540.5|9530.5|9541.8|9531.8|9541.8|9531.8|9540.5|9530.5|4
1635783690000|2021-11-01 16:21:30|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1635783700000|2021-11-01 16:21:40|9542.3|9532.3|9542.5|9532.5|9542.5|9532.5|9542.3|9532.3|2
1635783710000|2021-11-01 16:21:50|9541.5|9531.5|9541.3|9531.3|9541.5|9531.5|9541.3|9531.3|2
1635783720000|2021-11-01 16:22:00|9541.5|9531.5|9545.5|9535.5|9545.8|9535.8|9541.5|9531.5|6
1635783730000|2021-11-01 16:22:10|9545.3|9535.3|9546.5|9536.5|9546.5|9536.5|9545.3|9535.3|3
1635783740000|2021-11-01 16:22:20|9547|9537|9544.3|9534.3|9547|9537|9544.3|9534.3|4
1635783750000|2021-11-01 16:22:30|9544.5|9534.5|9546.3|9536.3|9547|9537|9544.5|9534.5|8
1635783760000|2021-11-01 16:22:40|9546.5|9536.5|9547.8|9537.8|9547.8|9537.8|9546.5|9536.5|5
1635783770000|2021-11-01 16:22:50|9547.5|9537.5|9546.5|9536.5|9547.5|9537.5|9546|9536|7
1635783780000|2021-11-01 16:23:00|9545|9535|9546|9536|9547|9537|9545|9535|6
1635783790000|2021-11-01 16:23:10|9546.3|9536.3|9545.5|9535.5|9546.3|9536.3|9545.3|9535.3|4
1635783800000|2021-11-01 16:23:20|9545.3|9535.3|9544.3|9534.3|9545.3|9535.3|9542|9532|8
1635783810000|2021-11-01 16:23:30|9544|9534|9545.5|9535.5|9545.5|9535.5|9544|9534|6
1635783820000|2021-11-01 16:23:40|9545|9535|9544.8|9534.8|9545|9535|9544.5|9534.5|3
1635783830000|2021-11-01 16:23:50|9545.3|9535.3|9545.3|9535.3|9545.8|9535.8|9545.3|9535.3|3
1635783840000|2021-11-01 16:24:00|9544.8|9534.8|9543.5|9533.5|9544.8|9534.8|9542.5|9532.5|7
1635783850000|2021-11-01 16:24:10|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1635783860000|2021-11-01 16:24:20|9544|9534|9543.8|9533.8|9546.5|9536.5|9543.8|9533.8|10
1635783870000|2021-11-01 16:24:30|9545|9535|9545|9535|9545.3|9535.3|9544.8|9534.8|4
1635783880000|2021-11-01 16:24:40|9545.3|9535.3|9545.8|9535.8|9547.5|9537.5|9545.3|9535.3|5
1635783900000|2021-11-01 16:25:00|9545.5|9535.5|9546.3|9536.3|9546.3|9536.3|9545.5|9535.5|3
1635783910000|2021-11-01 16:25:10|9546|9536|9545.3|9535.3|9546|9536|9545.3|9535.3|2
1635783920000|2021-11-01 16:25:20|9545|9535|9544.5|9534.5|9545|9535|9544.5|9534.5|3
1635783930000|2021-11-01 16:25:30|9543.8|9533.8|9547|9537|9547|9537|9543.8|9533.8|8
1635783940000|2021-11-01 16:25:40|9548|9538|9547|9537|9548|9538|9546.8|9536.8|4
1635783950000|2021-11-01 16:25:50|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547|9537|3
1635783960000|2021-11-01 16:26:00|9547.5|9537.5|9547.8|9537.8|9547.8|9537.8|9547.5|9537.5|4
1635783970000|2021-11-01 16:26:10|9547.5|9537.5|9544.8|9534.8|9547.5|9537.5|9544.8|9534.8|6
1635783980000|2021-11-01 16:26:20|9545|9535|9545.8|9535.8|9545.8|9535.8|9543.5|9533.5|6
1635783990000|2021-11-01 16:26:30|9545.5|9535.5|9544.8|9534.8|9545.5|9535.5|9544|9534|4
1635784000000|2021-11-01 16:26:40|9545|9535|9546.3|9536.3|9546.8|9536.8|9545|9535|7
1635784010000|2021-11-01 16:26:50|9546|9536|9546.3|9536.3|9546.3|9536.3|9545.8|9535.8|3
1635784020000|2021-11-01 16:27:00|9546.8|9536.8|9546.3|9536.3|9546.8|9536.8|9546.3|9536.3|3
1635784030000|2021-11-01 16:27:10|9545.3|9535.3|9544.5|9534.5|9546.5|9536.5|9544.5|9534.5|8
1635784040000|2021-11-01 16:27:20|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1635784050000|2021-11-01 16:27:30|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9543.5|9533.5|4
1635784060000|2021-11-01 16:27:40|9544|9534|9543.5|9533.5|9544|9534|9543.5|9533.5|2
1635784070000|2021-11-01 16:27:50|9544.3|9534.3|9543.5|9533.5|9544.3|9534.3|9543.5|9533.5|3
1635784080000|2021-11-01 16:28:00|9544|9534|9544.5|9534.5|9544.5|9534.5|9544|9534|2
1635784090000|2021-11-01 16:28:10|9543.8|9533.8|9545|9535|9545|9535|9543.8|9533.8|6
1635784100000|2021-11-01 16:28:20|9544.8|9534.8|9541.8|9531.8|9544.8|9534.8|9539.3|9529.3|11
1635784110000|2021-11-01 16:28:30|9541.5|9531.5|9540.3|9530.3|9541.5|9531.5|9539.5|9529.5|9
1635784120000|2021-11-01 16:28:40|9540|9530|9540.5|9530.5|9540.5|9530.5|9540|9530|3
1635784130000|2021-11-01 16:28:50|9541|9531|9541.3|9531.3|9541.3|9531.3|9540.5|9530.5|7
1635784140000|2021-11-01 16:29:00|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1635784150000|2021-11-01 16:29:10|9541.5|9531.5|9541.8|9531.8|9541.8|9531.8|9541|9531|7
1635784160000|2021-11-01 16:29:20|9541.5|9531.5|9542|9532|9542|9532|9541.5|9531.5|5
1635784170000|2021-11-01 16:29:30|9541.5|9531.5|9542.3|9532.3|9542.3|9532.3|9541.5|9531.5|4
1635784180000|2021-11-01 16:29:40|9542.5|9532.5|9541.8|9531.8|9543|9533|9541.8|9531.8|4
1635784190000|2021-11-01 16:29:50|9541.5|9531.5|9540.3|9530.3|9541.5|9531.5|9540.3|9530.3|4
1635784200000|2021-11-01 16:30:00|9539.3|9529.3|9543.3|9533.3|9543.3|9533.3|9539|9529|17
1635784210000|2021-11-01 16:30:10|9542.8|9532.8|9544.3|9534.3|9544.5|9534.5|9542.3|9532.3|9
1635784220000|2021-11-01 16:30:20|9544.8|9534.8|9549.3|9539.3|9549.3|9539.3|9544.8|9534.8|12
1635784230000|2021-11-01 16:30:30|9548.8|9538.8|9546.5|9536.5|9548.8|9538.8|9545.8|9535.8|10
1635784240000|2021-11-01 16:30:40|9546.3|9536.3|9546.8|9536.8|9547|9537|9545.5|9535.5|9
1635784250000|2021-11-01 16:30:50|9546.5|9536.5|9547|9537|9547.8|9537.8|9546|9536|8
1635784260000|2021-11-01 16:31:00|9546.8|9536.8|9545|9535|9547.3|9537.3|9544.8|9534.8|7
1635784270000|2021-11-01 16:31:10|9544.8|9534.8|9542.5|9532.5|9545.3|9535.3|9540.3|9530.3|19
1635784280000|2021-11-01 16:31:20|9542.3|9532.3|9543.3|9533.3|9545|9535|9541.8|9531.8|9
1635784290000|2021-11-01 16:31:30|9542.5|9532.5|9544.8|9534.8|9546.8|9536.8|9542.5|9532.5|12
1635784300000|2021-11-01 16:31:40|9545.3|9535.3|9542.5|9532.5|9545.3|9535.3|9542.5|9532.5|6
1635784310000|2021-11-01 16:31:50|9543|9533|9545.8|9535.8|9546.3|9536.3|9542.3|9532.3|10
1635784320000|2021-11-01 16:32:00|9546.3|9536.3|9550.8|9540.8|9551.3|9541.3|9546.3|9536.3|17
1635784330000|2021-11-01 16:32:10|9550.5|9540.5|9549.5|9539.5|9550.5|9540.5|9549.5|9539.5|5
1635784340000|2021-11-01 16:32:20|9548.5|9538.5|9550|9540|9550|9540|9548|9538|4
1635784350000|2021-11-01 16:32:30|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9549.5|9539.5|8
1635784360000|2021-11-01 16:32:40|9549.8|9539.8|9550.3|9540.3|9552|9542|9549.8|9539.8|15
1635784370000|2021-11-01 16:32:50|9550.8|9540.8|9551.3|9541.3|9551.3|9541.3|9549.3|9539.3|5
1635784380000|2021-11-01 16:33:00|9551|9541|9550.5|9540.5|9551.3|9541.3|9550|9540|9
1635784390000|2021-11-01 16:33:10|9550|9540|9548.5|9538.5|9550|9540|9548.5|9538.5|4
1635784400000|2021-11-01 16:33:20|9548|9538|9547.3|9537.3|9548|9538|9547|9537|3
1635784410000|2021-11-01 16:33:30|9546.5|9536.5|9546|9536|9547.5|9537.5|9545|9535|12
1635784420000|2021-11-01 16:33:40|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545|9535|3
1635784430000|2021-11-01 16:33:50|9545|9535|9546.3|9536.3|9547.3|9537.3|9545|9535|11
1635784440000|2021-11-01 16:34:00|9545.8|9535.8|9546.5|9536.5|9547.8|9537.8|9545|9535|10
1635784450000|2021-11-01 16:34:10|9547.3|9537.3|9546.8|9536.8|9547.5|9537.5|9546.8|9536.8|6
1635784460000|2021-11-01 16:34:20|9546.5|9536.5|9545.3|9535.3|9546.5|9536.5|9545.3|9535.3|4
1635784470000|2021-11-01 16:34:30|9544.5|9534.5|9542.8|9532.8|9545.3|9535.3|9542.5|9532.5|7
1635784480000|2021-11-01 16:34:40|9543.3|9533.3|9542|9532|9543.3|9533.3|9541|9531|8
1635784490000|2021-11-01 16:34:50|9541.8|9531.8|9545.8|9535.8|9545.8|9535.8|9541.8|9531.8|12
1635784500000|2021-11-01 16:35:00|9547.3|9537.3|9548.3|9538.3|9548.3|9538.3|9546.3|9536.3|7
1635784510000|2021-11-01 16:35:10|9548|9538|9548.5|9538.5|9548.5|9538.5|9547.8|9537.8|8
1635784520000|2021-11-01 16:35:20|9548|9538|9550.3|9540.3|9550.3|9540.3|9548|9538|7
1635784530000|2021-11-01 16:35:30|9550|9540|9550.5|9540.5|9551|9541|9549.8|9539.8|11
1635784540000|2021-11-01 16:35:40|9550.3|9540.3|9550.3|9540.3|9550.8|9540.8|9550.3|9540.3|4
1635784550000|2021-11-01 16:35:50|9549.8|9539.8|9550.5|9540.5|9550.8|9540.8|9549.8|9539.8|4
1635784560000|2021-11-01 16:36:00|9550.3|9540.3|9547.5|9537.5|9550.3|9540.3|9547.5|9537.5|5
1635784570000|2021-11-01 16:36:10|9548.8|9538.8|9553.3|9543.3|9553.3|9543.3|9548.8|9538.8|13
1635784580000|2021-11-01 16:36:20|9553|9543|9549.5|9539.5|9553.5|9543.5|9549.5|9539.5|12
1635784590000|2021-11-01 16:36:30|9549.8|9539.8|9550.5|9540.5|9550.5|9540.5|9549.8|9539.8|6
1635784600000|2021-11-01 16:36:40|9550.8|9540.8|9552.5|9542.5|9552.5|9542.5|9550.8|9540.8|7
1635784610000|2021-11-01 16:36:50|9553.3|9543.3|9555|9545|9555|9545|9552.8|9542.8|7
1635784620000|2021-11-01 16:37:00|9554.3|9544.3|9555.5|9545.5|9555.5|9545.5|9553.3|9543.3|7
1635784630000|2021-11-01 16:37:10|9554.3|9544.3|9559.5|9549.5|9560|9550|9554.3|9544.3|15
1635784640000|2021-11-01 16:37:20|9558.8|9548.8|9560.3|9550.3|9561|9551|9558.8|9548.8|11
1635784650000|2021-11-01 16:37:30|9559.5|9549.5|9559.5|9549.5|9560|9550|9558.8|9548.8|7
1635784660000|2021-11-01 16:37:40|9559|9549|9560|9550|9560|9550|9558.5|9548.5|6
1635784670000|2021-11-01 16:37:50|9559.8|9549.8|9559|9549|9560|9550|9558.5|9548.5|5
1635784680000|2021-11-01 16:38:00|9559.5|9549.5|9558.8|9548.8|9559.5|9549.5|9558.8|9548.8|2
1635784690000|2021-11-01 16:38:10|9558.3|9548.3|9560|9550|9560|9550|9558|9548|11
1635784700000|2021-11-01 16:38:20|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|1
1635784720000|2021-11-01 16:38:40|9559.5|9549.5|9559.5|9549.5|9559.8|9549.8|9559.5|9549.5|3
1635784730000|2021-11-01 16:38:50|9559.8|9549.8|9559.3|9549.3|9559.8|9549.8|9559.3|9549.3|7
1635784740000|2021-11-01 16:39:00|9559|9549|9558.8|9548.8|9559|9549|9558.3|9548.3|8
1635784750000|2021-11-01 16:39:10|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9558.3|9548.3|3
1635784760000|2021-11-01 16:39:20|9558.3|9548.3|9555.5|9545.5|9558.3|9548.3|9555.5|9545.5|4
1635784770000|2021-11-01 16:39:30|9555.8|9545.8|9558.5|9548.5|9558.5|9548.5|9555.8|9545.8|4
1635784790000|2021-11-01 16:39:50|9558.8|9548.8|9558.8|9548.8|9559|9549|9558.5|9548.5|7
1635784800000|2021-11-01 16:40:00|9559|9549|9557.8|9547.8|9559|9549|9557|9547|7
1635784810000|2021-11-01 16:40:10|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.3|9547.3|3
1635784820000|2021-11-01 16:40:20|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|1
1635784830000|2021-11-01 16:40:30|9558|9548|9559.3|9549.3|9559.5|9549.5|9558|9548|5
1635784840000|2021-11-01 16:40:40|9559|9549|9559.3|9549.3|9559.3|9549.3|9558.8|9548.8|3
1635784850000|2021-11-01 16:40:50|9559|9549|9559|9549|9559.5|9549.5|9558.8|9548.8|5
1635784860000|2021-11-01 16:41:00|9558.8|9548.8|9559|9549|9559.5|9549.5|9558.5|9548.5|7
1635784870000|2021-11-01 16:41:10|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|1
1635784880000|2021-11-01 16:41:20|9559.5|9549.5|9558.5|9548.5|9559.5|9549.5|9557.3|9547.3|5
1635784890000|2021-11-01 16:41:30|9559|9549|9557.5|9547.5|9559|9549|9557.3|9547.3|7
1635784900000|2021-11-01 16:41:40|9557.3|9547.3|9559.5|9549.5|9559.5|9549.5|9557.3|9547.3|8
1635784910000|2021-11-01 16:41:50|9559.3|9549.3|9558.8|9548.8|9559.3|9549.3|9558.3|9548.3|6
1635784920000|2021-11-01 16:42:00|9559|9549|9559.3|9549.3|9559.3|9549.3|9558.3|9548.3|3
1635784930000|2021-11-01 16:42:10|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.5|9548.5|3
1635784940000|2021-11-01 16:42:20|9559.5|9549.5|9559|9549|9559.5|9549.5|9558.8|9548.8|10
1635784950000|2021-11-01 16:42:30|9558.8|9548.8|9555.5|9545.5|9558.8|9548.8|9555.5|9545.5|8
1635784960000|2021-11-01 16:42:40|9555.3|9545.3|9555.8|9545.8|9555.8|9545.8|9553.5|9543.5|4
1635784970000|2021-11-01 16:42:50|9556|9546|9557.3|9547.3|9557.5|9547.5|9556|9546|5
1635784980000|2021-11-01 16:43:00|9557.5|9547.5|9556.5|9546.5|9559.3|9549.3|9556.5|9546.5|9
1635784990000|2021-11-01 16:43:10|9556.3|9546.3|9556|9546|9556.3|9546.3|9556|9546|2
1635785010000|2021-11-01 16:43:30|9554.9|9544.9|9555.8|9545.8|9555.8|9545.8|9554|9544|4
1635785020000|2021-11-01 16:43:40|9555.5|9545.5|9556.8|9546.8|9556.8|9546.8|9555.3|9545.3|5
1635785030000|2021-11-01 16:43:50|9556.5|9546.5|9556.8|9546.8|9556.8|9546.8|9556.5|9546.5|2
1635785040000|2021-11-01 16:44:00|9557|9547|9557.3|9547.3|9557.3|9547.3|9557|9547|2
1635785050000|2021-11-01 16:44:10|9557.5|9547.5|9557.5|9547.5|9557.8|9547.8|9556.8|9546.8|8
1635785060000|2021-11-01 16:44:20|9556|9546|9555.3|9545.3|9557|9547|9555.3|9545.3|6
1635785070000|2021-11-01 16:44:30|9554.8|9544.8|9556|9546|9556|9546|9554.8|9544.8|8
1635785080000|2021-11-01 16:44:40|9555.8|9545.8|9556.3|9546.3|9556.5|9546.5|9555.8|9545.8|6
1635785090000|2021-11-01 16:44:50|9556|9546|9557.5|9547.5|9559|9549|9555.3|9545.3|15
1635785100000|2021-11-01 16:45:00|9557.8|9547.8|9557.3|9547.3|9558.3|9548.3|9557.3|9547.3|3
1635785110000|2021-11-01 16:45:10|9557.8|9547.8|9556|9546|9558|9548|9555.5|9545.5|9
1635785120000|2021-11-01 16:45:20|9555.8|9545.8|9554.5|9544.5|9555.8|9545.8|9554.5|9544.5|8
1635785130000|2021-11-01 16:45:30|9555.3|9545.3|9556.5|9546.5|9556.5|9546.5|9555.3|9545.3|7
1635785140000|2021-11-01 16:45:40|9557|9547|9559|9549|9559.9|9549.9|9557|9547|7
1635785150000|2021-11-01 16:45:50|9559.5|9549.5|9565.3|9555.3|9565.3|9555.3|9558.3|9548.3|14
1635785160000|2021-11-01 16:46:00|9565|9555|9563.3|9553.3|9566|9556|9562.3|9552.3|24
1635785170000|2021-11-01 16:46:10|9563.8|9553.8|9565|9555|9565.5|9555.5|9563.3|9553.3|18
1635785180000|2021-11-01 16:46:20|9565.8|9555.8|9563.8|9553.8|9565.8|9555.8|9563.8|9553.8|8
1635785190000|2021-11-01 16:46:30|9564.8|9554.8|9564.5|9554.5|9565.3|9555.3|9563.3|9553.3|9
1635785200000|2021-11-01 16:46:40|9565.1|9555.1|9566.8|9556.8|9566.8|9556.8|9565.1|9555.1|4
1635785210000|2021-11-01 16:46:50|9567|9557|9564.3|9554.3|9567|9557|9563.8|9553.8|8
1635785220000|2021-11-01 16:47:00|9564.5|9554.5|9563.5|9553.5|9564.5|9554.5|9563.5|9553.5|3
1635785230000|2021-11-01 16:47:10|9562.8|9552.8|9563.8|9553.8|9563.8|9553.8|9562.5|9552.5|5
1635785240000|2021-11-01 16:47:20|9563.5|9553.5|9561.5|9551.5|9563.5|9553.5|9561.5|9551.5|4
1635785250000|2021-11-01 16:47:30|9561.8|9551.8|9561.5|9551.5|9561.8|9551.8|9561.3|9551.3|4
1635785260000|2021-11-01 16:47:40|9561.8|9551.8|9561.5|9551.5|9561.8|9551.8|9561.5|9551.5|2
1635785270000|2021-11-01 16:47:50|9561.3|9551.3|9561.8|9551.8|9561.8|9551.8|9561.3|9551.3|3
1635785280000|2021-11-01 16:48:00|9560.8|9550.8|9556.8|9546.8|9563|9553|9556.8|9546.8|16
1635785290000|2021-11-01 16:48:10|9557|9547|9559|9549|9559|9549|9557|9547|7
1635785300000|2021-11-01 16:48:20|9558.8|9548.8|9558.5|9548.5|9559|9549|9557.8|9547.8|5
1635785310000|2021-11-01 16:48:30|9558.3|9548.3|9557|9547|9558.3|9548.3|9555.8|9545.8|8
1635785320000|2021-11-01 16:48:40|9556.8|9546.8|9557.5|9547.5|9557.5|9547.5|9555.3|9545.3|10
1635785330000|2021-11-01 16:48:50|9557.3|9547.3|9553.8|9543.8|9557.5|9547.5|9553.5|9543.5|11
1635785340000|2021-11-01 16:49:00|9554|9544|9554.5|9544.5|9554.8|9544.8|9554|9544|5
1635785350000|2021-11-01 16:49:10|9554.8|9544.8|9554.8|9544.8|9556|9546|9554.8|9544.8|6
1635785360000|2021-11-01 16:49:20|9554.3|9544.3|9553.8|9543.8|9554.3|9544.3|9553.1|9543.1|4
1635785370000|2021-11-01 16:49:30|9553.5|9543.5|9550.5|9540.5|9553.8|9543.8|9550.5|9540.5|14
1635785380000|2021-11-01 16:49:40|9551|9541|9551|9541|9551|9541|9551|9541|1
1635785390000|2021-11-01 16:49:50|9551.3|9541.3|9552.5|9542.5|9552.5|9542.5|9551.3|9541.3|4
1635785410000|2021-11-01 16:50:10|9552.8|9542.8|9553.5|9543.5|9553.5|9543.5|9552.8|9542.8|3
1635785420000|2021-11-01 16:50:20|9553.3|9543.3|9553.5|9543.5|9553.8|9543.8|9552|9542|7
1635785430000|2021-11-01 16:50:30|9553.8|9543.8|9557|9547|9557.5|9547.5|9553.8|9543.8|8
1635785440000|2021-11-01 16:50:40|9557.5|9547.5|9558|9548|9558|9548|9557.5|9547.5|2
1635785460000|2021-11-01 16:51:00|9558.3|9548.3|9558.5|9548.5|9558.5|9548.5|9558.3|9548.3|2
1635785470000|2021-11-01 16:51:10|9558.3|9548.3|9558|9548|9558.3|9548.3|9558|9548|2
1635785480000|2021-11-01 16:51:20|9557.8|9547.8|9557.5|9547.5|9557.8|9547.8|9557.5|9547.5|2
1635785490000|2021-11-01 16:51:30|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1635785530000|2021-11-01 16:52:10|9557|9547|9555.5|9545.5|9557|9547|9555.5|9545.5|4
1635785540000|2021-11-01 16:52:20|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|1
1635785550000|2021-11-01 16:52:30|9556|9546|9554.3|9544.3|9557.3|9547.3|9554.3|9544.3|5
1635785560000|2021-11-01 16:52:40|9554.5|9544.5|9554.8|9544.8|9554.8|9544.8|9554.5|9544.5|2
1635785570000|2021-11-01 16:52:50|9554.5|9544.5|9554.8|9544.8|9554.8|9544.8|9554.5|9544.5|2
1635785580000|2021-11-01 16:53:00|9554.5|9544.5|9554.8|9544.8|9554.8|9544.8|9554.5|9544.5|2
1635785590000|2021-11-01 16:53:10|9554.5|9544.5|9554.8|9544.8|9554.8|9544.8|9554.5|9544.5|2
1635785600000|2021-11-01 16:53:20|9554.5|9544.5|9554.8|9544.8|9554.8|9544.8|9554.5|9544.5|2
1635785610000|2021-11-01 16:53:30|9554.5|9544.5|9553.8|9543.8|9555|9545|9553.8|9543.8|6
1635785620000|2021-11-01 16:53:40|9554|9544|9554|9544|9554|9544|9554|9544|1
1635785640000|2021-11-01 16:54:00|9553.8|9543.8|9552.3|9542.3|9553.8|9543.8|9552.3|9542.3|3
1635785650000|2021-11-01 16:54:10|9551.8|9541.8|9550|9540|9551.8|9541.8|9550|9540|6
1635785670000|2021-11-01 16:54:30|9550.5|9540.5|9550.3|9540.3|9550.5|9540.5|9549.5|9539.5|5
1635785700000|2021-11-01 16:55:00|9549.8|9539.8|9549.6|9539.6|9549.8|9539.8|9549.6|9539.6|2
1635785710000|2021-11-01 16:55:10|9549.4|9539.4|9549.6|9539.6|9549.6|9539.6|9549.4|9539.4|2
1635785730000|2021-11-01 16:55:30|9550.1|9540.1|9547.9|9537.9|9550.1|9540.1|9547.9|9537.9|3
1635785750000|2021-11-01 16:55:50|9548.1|9538.1|9548.4|9538.4|9548.4|9538.4|9548.1|9538.1|2
1635785760000|2021-11-01 16:56:00|9548.1|9538.1|9547.9|9537.9|9548.1|9538.1|9547.9|9537.9|2
1635785770000|2021-11-01 16:56:10|9546.9|9536.9|9545.9|9535.9|9546.9|9536.9|9545.9|9535.9|6
1635785780000|2021-11-01 16:56:20|9546.6|9536.6|9547.1|9537.1|9547.1|9537.1|9546.6|9536.6|2
1635785790000|2021-11-01 16:56:30|9545.9|9535.9|9544.6|9534.6|9545.9|9535.9|9544.6|9534.6|6
1635785800000|2021-11-01 16:56:40|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|1
1635785810000|2021-11-01 16:56:50|9542.9|9532.9|9542.1|9532.1|9542.9|9532.9|9542.1|9532.1|2
1635785820000|2021-11-01 16:57:00|9542.4|9532.4|9542.1|9532.1|9542.6|9532.6|9542.1|9532.1|3
1635785830000|2021-11-01 16:57:10|9541.9|9531.9|9538.4|9528.4|9541.9|9531.9|9538.4|9528.4|7
1635785840000|2021-11-01 16:57:20|9537.9|9527.9|9540.9|9530.9|9540.9|9530.9|9537.9|9527.9|8
1635785850000|2021-11-01 16:57:30|9539.9|9529.9|9540.3|9530.3|9540.3|9530.3|9539.9|9529.9|2
1635785860000|2021-11-01 16:57:40|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1635785870000|2021-11-01 16:57:50|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|1
1635785880000|2021-11-01 16:58:00|9541.9|9531.9|9542.9|9532.9|9543.1|9533.1|9541.9|9531.9|5
1635785890000|2021-11-01 16:58:10|9543.1|9533.1|9543.4|9533.4|9543.4|9533.4|9541.9|9531.9|7
1635785900000|2021-11-01 16:58:20|9543.6|9533.6|9543.4|9533.4|9543.6|9533.6|9543.4|9533.4|2
1635785910000|2021-11-01 16:58:30|9543.6|9533.6|9543.4|9533.4|9543.6|9533.6|9543.4|9533.4|2
1635785920000|2021-11-01 16:58:40|9543.6|9533.6|9544.1|9534.1|9544.1|9534.1|9543.1|9533.1|9
1635785930000|2021-11-01 16:58:50|9543.9|9533.9|9548.1|9538.1|9548.1|9538.1|9543.6|9533.6|11
1635785940000|2021-11-01 16:59:00|9547.6|9537.6|9544.6|9534.6|9547.6|9537.6|9544.6|9534.6|9
1635785950000|2021-11-01 16:59:10|9544.4|9534.4|9543.9|9533.9|9544.4|9534.4|9540.3|9530.3|11
1635785960000|2021-11-01 16:59:20|9542.9|9532.9|9544.9|9534.9|9544.9|9534.9|9542.9|9532.9|9
1635785970000|2021-11-01 16:59:30|9544.6|9534.6|9546.1|9536.1|9546.1|9536.1|9543.6|9533.6|13
1635785980000|2021-11-01 16:59:40|9545.6|9535.6|9546.1|9536.1|9546.6|9536.6|9545.6|9535.6|4
1635785990000|2021-11-01 16:59:50|9545.6|9535.6|9548.9|9538.9|9549.6|9539.6|9544.9|9534.9|12
1635786000000|2021-11-01 17:00:00|9550.1|9540.1|9545.1|9535.1|9550.4|9540.4|9545.1|9535.1|14
1635786010000|2021-11-01 17:00:10|9546.4|9536.4|9545.4|9535.4|9546.4|9536.4|9545.1|9535.1|6
1635786020000|2021-11-01 17:00:20|9545.1|9535.1|9546.1|9536.1|9546.1|9536.1|9544.4|9534.4|6
1635786030000|2021-11-01 17:00:30|9546.6|9536.6|9550|9540|9550|9540|9546.6|9536.6|6
1635786040000|2021-11-01 17:00:40|9550.4|9540.4|9550.4|9540.4|9550.4|9540.4|9550.1|9540.1|3
1635786050000|2021-11-01 17:00:50|9550.9|9540.9|9551.1|9541.1|9552.1|9542.1|9550.4|9540.4|10
1635786060000|2021-11-01 17:01:00|9550.6|9540.6|9551.1|9541.1|9551.1|9541.1|9550.4|9540.4|8
1635786070000|2021-11-01 17:01:10|9549.6|9539.6|9548.1|9538.1|9549.6|9539.6|9548.1|9538.1|2
1635786090000|2021-11-01 17:01:30|9547.6|9537.6|9546.1|9536.1|9547.6|9537.6|9546.1|9536.1|3
1635786100000|2021-11-01 17:01:40|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|1
1635786110000|2021-11-01 17:01:50|9546.1|9536.1|9545.1|9535.1|9546.1|9536.1|9544.6|9534.6|5
1635786120000|2021-11-01 17:02:00|9544.6|9534.6|9544.6|9534.6|9544.6|9534.6|9544.6|9534.6|1
1635786130000|2021-11-01 17:02:10|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|9542.6|9532.6|5
1635786140000|2021-11-01 17:02:20|9544.1|9534.1|9543.6|9533.6|9544.1|9534.1|9543.6|9533.6|2
1635786170000|2021-11-01 17:02:50|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|1
1635786180000|2021-11-01 17:03:00|9544.4|9534.4|9543.4|9533.4|9544.4|9534.4|9543.1|9533.1|3
1635786190000|2021-11-01 17:03:10|9542.9|9532.9|9543.1|9533.1|9543.1|9533.1|9542.9|9532.9|2
1635786210000|2021-11-01 17:03:30|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|1
1635786220000|2021-11-01 17:03:40|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|9543.4|9533.4|3
1635786230000|2021-11-01 17:03:50|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|1
1635786240000|2021-11-01 17:04:00|9543.6|9533.6|9544.1|9534.1|9544.1|9534.1|9543.6|9533.6|2
1635786250000|2021-11-01 17:04:10|9543.9|9533.9|9543.6|9533.6|9544.1|9534.1|9543.6|9533.6|4
1635786260000|2021-11-01 17:04:20|9543.9|9533.9|9542|9532|9543.9|9533.9|9540.8|9530.8|6
1635786280000|2021-11-01 17:04:40|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|1
1635786290000|2021-11-01 17:04:50|9542.9|9532.9|9545.1|9535.1|9545.1|9535.1|9542.9|9532.9|2
1635786300000|2021-11-01 17:05:00|9544.1|9534.1|9543.4|9533.4|9544.1|9534.1|9543.4|9533.4|2
1635786340000|2021-11-01 17:05:40|9544.1|9534.1|9544.9|9534.9|9544.9|9534.9|9544.1|9534.1|3
1635786350000|2021-11-01 17:05:50|9545.1|9535.1|9546.6|9536.6|9546.6|9536.6|9545.1|9535.1|3
1635786360000|2021-11-01 17:06:00|9548.1|9538.1|9549.6|9539.6|9549.6|9539.6|9548.1|9538.1|3
1635786390000|2021-11-01 17:06:30|9548.9|9538.9|9549.8|9539.8|9549.8|9539.8|9548.9|9538.9|2
1635786400000|2021-11-01 17:06:40|9550.6|9540.6|9550.6|9540.6|9550.6|9540.6|9550.6|9540.6|1
1635786410000|2021-11-01 17:06:50|9550.9|9540.9|9550.9|9540.9|9550.9|9540.9|9550.9|9540.9|1
1635786420000|2021-11-01 17:07:00|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|1
1635786440000|2021-11-01 17:07:20|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|1
1635786450000|2021-11-01 17:07:30|9551.4|9541.4|9551.1|9541.1|9551.4|9541.4|9551.1|9541.1|2
1635786480000|2021-11-01 17:08:00|9550.9|9540.9|9550.9|9540.9|9550.9|9540.9|9550.9|9540.9|1
1635786500000|2021-11-01 17:08:20|9550.6|9540.6|9550.1|9540.1|9550.6|9540.6|9550.1|9540.1|2
1635786510000|2021-11-01 17:08:30|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|1
1635786520000|2021-11-01 17:08:40|9549.4|9539.4|9549.4|9539.4|9549.6|9539.6|9549.4|9539.4|3
1635786540000|2021-11-01 17:09:00|9548.9|9538.9|9548.9|9538.9|9548.9|9538.9|9548.9|9538.9|1
1635786600000|2021-11-01 17:10:00|9549.1|9539.1|9548.9|9538.9|9549.1|9539.1|9548.9|9538.9|2
1635786610000|2021-11-01 17:10:10|9549.1|9539.1|9549.1|9539.1|9549.1|9539.1|9549.1|9539.1|1
1635786620000|2021-11-01 17:10:20|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|1
1635786630000|2021-11-01 17:10:30|9548.6|9538.6|9548.1|9538.1|9548.6|9538.6|9548.1|9538.1|2
1635786640000|2021-11-01 17:10:40|9547.9|9537.9|9547.6|9537.6|9547.9|9537.9|9547.6|9537.6|2
1635786660000|2021-11-01 17:11:00|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|1
1635786670000|2021-11-01 17:11:10|9547.6|9537.6|9548.1|9538.1|9548.1|9538.1|9547.6|9537.6|2
1635786690000|2021-11-01 17:11:30|9548.4|9538.4|9549.1|9539.1|9549.6|9539.6|9548.4|9538.4|4
1635786700000|2021-11-01 17:11:40|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|1
1635786710000|2021-11-01 17:11:50|9550.1|9540.1|9550.1|9540.1|9550.1|9540.1|9550.1|9540.1|1
1635786720000|2021-11-01 17:12:00|9550.4|9540.4|9550.4|9540.4|9550.4|9540.4|9550.4|9540.4|1
1635786740000|2021-11-01 17:12:20|9550.1|9540.1|9549.9|9539.9|9550.1|9540.1|9549.9|9539.9|2
1635786750000|2021-11-01 17:12:30|9549.4|9539.4|9547.6|9537.6|9549.4|9539.4|9547.6|9537.6|3
1635786760000|2021-11-01 17:12:40|9547.9|9537.9|9547.9|9537.9|9547.9|9537.9|9547.9|9537.9|1
1635786770000|2021-11-01 17:12:50|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|1
1635786780000|2021-11-01 17:13:00|9547.1|9537.1|9545.6|9535.6|9547.1|9537.1|9545.6|9535.6|3
1635786790000|2021-11-01 17:13:10|9546.1|9536.1|9546.6|9536.6|9546.9|9536.9|9546.1|9536.1|3
1635786820000|2021-11-01 17:13:40|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|1
1635786860000|2021-11-01 17:14:20|9546.1|9536.1|9545.9|9535.9|9546.1|9536.1|9545.9|9535.9|2
1635786870000|2021-11-01 17:14:30|9545.6|9535.6|9545.4|9535.4|9545.6|9535.6|9545.4|9535.4|2
1635786880000|2021-11-01 17:14:40|9544.6|9534.6|9544.6|9534.6|9544.6|9534.6|9544.6|9534.6|1
1635786900000|2021-11-01 17:15:00|9544.9|9534.9|9549.9|9539.9|9549.9|9539.9|9544.9|9534.9|3
1635786910000|2021-11-01 17:15:10|9549.6|9539.6|9550.4|9540.4|9551.1|9541.1|9549.6|9539.6|5
1635786920000|2021-11-01 17:15:20|9550.6|9540.6|9550.1|9540.1|9550.6|9540.6|9550.1|9540.1|2
1635786930000|2021-11-01 17:15:30|9550.9|9540.9|9549.6|9539.6|9550.9|9540.9|9549.6|9539.6|4
1635786990000|2021-11-01 17:16:30|9549.9|9539.9|9549.9|9539.9|9549.9|9539.9|9549.4|9539.4|3
1635787000000|2021-11-01 17:16:40|9550.9|9540.9|9549.9|9539.9|9550.9|9540.9|9549.4|9539.4|3
1635787020000|2021-11-01 17:17:00|9548.8|9538.8|9546.9|9536.9|9548.8|9538.8|9546.6|9536.6|4
1635787030000|2021-11-01 17:17:10|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|1
1635787040000|2021-11-01 17:17:20|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.4|9535.4|4
1635787060000|2021-11-01 17:17:40|9545.3|9535.3|9545.9|9535.9|9545.9|9535.9|9545.3|9535.3|3
1635787080000|2021-11-01 17:18:00|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|1
1635787110000|2021-11-01 17:18:30|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|1
1635787130000|2021-11-01 17:18:50|9543.9|9533.9|9546.4|9536.4|9546.4|9536.4|9543.9|9533.9|4
1635787160000|2021-11-01 17:19:20|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|1
1635787170000|2021-11-01 17:19:30|9546.1|9536.1|9546.1|9536.1|9546.9|9536.9|9545.9|9535.9|5
1635787190000|2021-11-01 17:19:50|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|1
1635787200000|2021-11-01 17:20:00|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|1
1635787220000|2021-11-01 17:20:20|9544.6|9534.6|9544.4|9534.4|9544.6|9534.6|9544.4|9534.4|2
1635787230000|2021-11-01 17:20:30|9542.1|9532.1|9540.3|9530.3|9542.1|9532.1|9540|9530|3
1635787250000|2021-11-01 17:20:50|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|1
1635787260000|2021-11-01 17:21:00|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|1
1635787270000|2021-11-01 17:21:10|9538.9|9528.9|9538.9|9528.9|9539.4|9529.4|9538.9|9528.9|3
1635787300000|2021-11-01 17:21:40|9539.4|9529.4|9538.9|9528.9|9539.4|9529.4|9538.9|9528.9|2
1635787320000|2021-11-01 17:22:00|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|1
1635787350000|2021-11-01 17:22:30|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1635787360000|2021-11-01 17:22:40|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|1
1635787370000|2021-11-01 17:22:50|9538.9|9528.9|9535.8|9525.8|9538.9|9528.9|9535.8|9525.8|2
1635787380000|2021-11-01 17:23:00|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|1
1635787450000|2021-11-01 17:24:10|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|1
1635787460000|2021-11-01 17:24:20|9534.4|9524.4|9533.1|9523.1|9534.4|9524.4|9533.1|9523.1|4
1635787470000|2021-11-01 17:24:30|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|1
1635787500000|2021-11-01 17:25:00|9532.6|9522.6|9532.6|9522.6|9532.9|9522.9|9532.6|9522.6|3
1635787540000|2021-11-01 17:25:40|9533.4|9523.4|9533.1|9523.1|9533.4|9523.4|9533.1|9523.1|4
1635787550000|2021-11-01 17:25:50|9533.4|9523.4|9534.9|9524.9|9535.4|9525.4|9533.4|9523.4|6
1635787560000|2021-11-01 17:26:00|9533.9|9523.9|9533.8|9523.8|9533.9|9523.9|9533.8|9523.8|2
1635787570000|2021-11-01 17:26:10|9532.6|9522.6|9533.9|9523.9|9533.9|9523.9|9532.6|9522.6|2
1635787580000|2021-11-01 17:26:20|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|1
1635787590000|2021-11-01 17:26:30|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|1
1635787600000|2021-11-01 17:26:40|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|1
1635787620000|2021-11-01 17:27:00|9535|9525|9535.9|9525.9|9535.9|9525.9|9535|9525|2
1635787640000|2021-11-01 17:27:20|9535.6|9525.6|9534.4|9524.4|9535.6|9525.6|9534.4|9524.4|3
1635787660000|2021-11-01 17:27:40|9533.4|9523.4|9534.3|9524.3|9534.3|9524.3|9533.4|9523.4|2
1635787680000|2021-11-01 17:28:00|9534|9524|9534.6|9524.6|9534.6|9524.6|9534|9524|2
1635787690000|2021-11-01 17:28:10|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1635787700000|2021-11-01 17:28:20|9534.1|9524.1|9534.6|9524.6|9534.6|9524.6|9533.5|9523.5|4
1635787710000|2021-11-01 17:28:30|9533.6|9523.6|9532.9|9522.9|9533.6|9523.6|9532.9|9522.9|3
1635787730000|2021-11-01 17:28:50|9531.5|9521.5|9529.1|9519.1|9531.5|9521.5|9528.9|9518.9|7
1635787740000|2021-11-01 17:29:00|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|1
1635787750000|2021-11-01 17:29:10|9529.1|9519.1|9527.9|9517.9|9529.1|9519.1|9527.9|9517.9|3
1635787770000|2021-11-01 17:29:30|9528.4|9518.4|9529.1|9519.1|9529.1|9519.1|9527.8|9517.8|5
1635787780000|2021-11-01 17:29:40|9529.6|9519.6|9531.9|9521.9|9531.9|9521.9|9529.6|9519.6|5
1635787790000|2021-11-01 17:29:50|9531.6|9521.6|9532.6|9522.6|9532.6|9522.6|9531.6|9521.6|3
1635787800000|2021-11-01 17:30:00|9532.4|9522.4|9530.9|9520.9|9532.4|9522.4|9530.6|9520.6|5
1635787810000|2021-11-01 17:30:10|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1635787820000|2021-11-01 17:30:20|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|1
1635787860000|2021-11-01 17:31:00|9531.9|9521.9|9530.4|9520.4|9531.9|9521.9|9530.4|9520.4|3
1635787880000|2021-11-01 17:31:20|9530.1|9520.1|9530.4|9520.4|9530.4|9520.4|9529.9|9519.9|3
1635787890000|2021-11-01 17:31:30|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|1
1635787940000|2021-11-01 17:32:20|9531.4|9521.4|9531.4|9521.4|9531.6|9521.6|9531.4|9521.4|3
1635787950000|2021-11-01 17:32:30|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|1
1635787960000|2021-11-01 17:32:40|9532.1|9522.1|9534|9524|9534|9524|9532.1|9522.1|2
1635787980000|2021-11-01 17:33:00|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|1
1635788000000|2021-11-01 17:33:20|9534.6|9524.6|9535.1|9525.1|9535.6|9525.6|9534.6|9524.6|4
1635788020000|2021-11-01 17:33:40|9536.1|9526.1|9535.1|9525.1|9536.1|9526.1|9535.1|9525.1|2
1635788030000|2021-11-01 17:33:50|9535.6|9525.6|9535.8|9525.8|9535.8|9525.8|9535|9525|3
1635788040000|2021-11-01 17:34:00|9535.4|9525.4|9536.3|9526.3|9536.3|9526.3|9535.4|9525.4|2
1635788050000|2021-11-01 17:34:10|9535.5|9525.5|9535|9525|9535.6|9525.6|9535|9525|3
1635788060000|2021-11-01 17:34:20|9534.5|9524.5|9533.6|9523.6|9534.5|9524.5|9532.8|9522.8|9
1635788070000|2021-11-01 17:34:30|9534.1|9524.1|9533.3|9523.3|9534.1|9524.1|9532.8|9522.8|4
1635788080000|2021-11-01 17:34:40|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|1
1635788090000|2021-11-01 17:34:50|9534.4|9524.4|9538.4|9528.4|9538.4|9528.4|9534.4|9524.4|6
1635788100000|2021-11-01 17:35:00|9537.6|9527.6|9536.4|9526.4|9537.6|9527.6|9536.4|9526.4|2
1635788110000|2021-11-01 17:35:10|9535.9|9525.9|9536.4|9526.4|9536.4|9526.4|9535.9|9525.9|3
1635788120000|2021-11-01 17:35:20|9535.4|9525.4|9536.1|9526.1|9536.1|9526.1|9535.1|9525.1|3
1635788130000|2021-11-01 17:35:30|9536.9|9526.9|9536.8|9526.8|9536.9|9526.9|9535.9|9525.9|5
1635788140000|2021-11-01 17:35:40|9537.6|9527.6|9537.9|9527.9|9537.9|9527.9|9536.6|9526.6|3
1635788150000|2021-11-01 17:35:50|9536.9|9526.9|9537.3|9527.3|9537.3|9527.3|9536.9|9526.9|2
1635788160000|2021-11-01 17:36:00|9537|9527|9534.3|9524.3|9537|9527|9534.3|9524.3|5
1635788170000|2021-11-01 17:36:10|9535.1|9525.1|9537.1|9527.1|9537.4|9527.4|9535.1|9525.1|4
1635788180000|2021-11-01 17:36:20|9536.1|9526.1|9537.1|9527.1|9537.1|9527.1|9536.1|9526.1|5
1635788200000|2021-11-01 17:36:40|9536.9|9526.9|9537.1|9527.1|9537.1|9527.1|9535.9|9525.9|5
1635788210000|2021-11-01 17:36:50|9537.4|9527.4|9536.6|9526.6|9537.4|9527.4|9536.6|9526.6|2
1635788220000|2021-11-01 17:37:00|9537.1|9527.1|9534.9|9524.9|9537.1|9527.1|9534.4|9524.4|6
1635788230000|2021-11-01 17:37:10|9533.9|9523.9|9534.6|9524.6|9534.6|9524.6|9533.1|9523.1|3
1635788240000|2021-11-01 17:37:20|9535.1|9525.1|9535.4|9525.4|9535.6|9525.6|9535.1|9525.1|3
1635788250000|2021-11-01 17:37:30|9536|9526|9535.3|9525.3|9536|9526|9535.3|9525.3|3
1635788260000|2021-11-01 17:37:40|9535.8|9525.8|9535.6|9525.6|9536.1|9526.1|9535.5|9525.5|4
1635788270000|2021-11-01 17:37:50|9534.9|9524.9|9533.6|9523.6|9534.9|9524.9|9533.6|9523.6|6
1635788280000|2021-11-01 17:38:00|9534.4|9524.4|9533.6|9523.6|9534.4|9524.4|9533.1|9523.1|3
1635788300000|2021-11-01 17:38:20|9534.4|9524.4|9533.6|9523.6|9534.4|9524.4|9533.6|9523.6|2
1635788310000|2021-11-01 17:38:30|9533.1|9523.1|9534.4|9524.4|9534.4|9524.4|9533.1|9523.1|2
1635788320000|2021-11-01 17:38:40|9533.1|9523.1|9533.6|9523.6|9534.4|9524.4|9533.1|9523.1|5
1635788330000|2021-11-01 17:38:50|9533.1|9523.1|9533.9|9523.9|9533.9|9523.9|9532.9|9522.9|5
1635788340000|2021-11-01 17:39:00|9533.6|9523.6|9534.1|9524.1|9534.1|9524.1|9533.4|9523.4|3
1635788350000|2021-11-01 17:39:10|9534.9|9524.9|9535.1|9525.1|9535.1|9525.1|9534.6|9524.6|22
1635788360000|2021-11-01 17:39:20|9534.6|9524.6|9535.4|9525.4|9535.4|9525.4|9534.6|9524.6|32
1635788370000|2021-11-01 17:39:30|9534.9|9524.9|9534.6|9524.6|9535.4|9525.4|9534.6|9524.6|31
1635788380000|2021-11-01 17:39:40|9533.9|9523.9|9534.8|9524.8|9534.8|9524.8|9533.9|9523.9|2
1635788390000|2021-11-01 17:39:50|9534.5|9524.5|9533.9|9523.9|9534.5|9524.5|9533.9|9523.9|2
1635788400000|2021-11-01 17:40:00|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9533.9|9523.9|3
1635788410000|2021-11-01 17:40:10|9533.9|9523.9|9533.4|9523.4|9534.1|9524.1|9533.1|9523.1|5
1635788420000|2021-11-01 17:40:20|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|1
1635788430000|2021-11-01 17:40:30|9534.6|9524.6|9534.4|9524.4|9534.6|9524.6|9534.4|9524.4|2
1635788440000|2021-11-01 17:40:40|9533.6|9523.6|9534.4|9524.4|9534.6|9524.6|9533.6|9523.6|5
1635788460000|2021-11-01 17:41:00|9533.6|9523.6|9534.1|9524.1|9534.1|9524.1|9533.6|9523.6|2
1635788470000|2021-11-01 17:41:10|9534.4|9524.4|9533.9|9523.9|9534.4|9524.4|9533.9|9523.9|2
1635788480000|2021-11-01 17:41:20|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|1
1635788490000|2021-11-01 17:41:30|9535.4|9525.4|9534.6|9524.6|9535.4|9525.4|9534.6|9524.6|2
1635788500000|2021-11-01 17:41:40|9535.6|9525.6|9535.4|9525.4|9535.9|9525.9|9535.4|9525.4|4
1635788510000|2021-11-01 17:41:50|9535.1|9525.1|9534.4|9524.4|9535.1|9525.1|9534.1|9524.1|4
1635788520000|2021-11-01 17:42:00|9534.1|9524.1|9534.9|9524.9|9534.9|9524.9|9533.9|9523.9|6
1635788530000|2021-11-01 17:42:10|9534.4|9524.4|9534.1|9524.1|9534.4|9524.4|9533.6|9523.6|4
1635788540000|2021-11-01 17:42:20|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|1
1635788560000|2021-11-01 17:42:40|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|1
1635788570000|2021-11-01 17:42:50|9533.4|9523.4|9533.9|9523.9|9533.9|9523.9|9533.4|9523.4|3
1635788580000|2021-11-01 17:43:00|9534.4|9524.4|9534.1|9524.1|9534.6|9524.6|9534.1|9524.1|3
1635788600000|2021-11-01 17:43:20|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|1
1635788610000|2021-11-01 17:43:30|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|1
1635788640000|2021-11-01 17:44:00|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|1
1635788660000|2021-11-01 17:44:20|9533.6|9523.6|9531.9|9521.9|9533.6|9523.6|9531.9|9521.9|2
1635788670000|2021-11-01 17:44:30|9532.1|9522.1|9531.9|9521.9|9532.1|9522.1|9531.9|9521.9|2
1635788680000|2021-11-01 17:44:40|9533.4|9523.4|9531.1|9521.1|9533.4|9523.4|9531.1|9521.1|5
1635788700000|2021-11-01 17:45:00|9530.1|9520.1|9530.9|9520.9|9530.9|9520.9|9529.6|9519.6|5
1635788710000|2021-11-01 17:45:10|9531.1|9521.1|9531.9|9521.9|9531.9|9521.9|9531.1|9521.1|4
1635788720000|2021-11-01 17:45:20|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|1
1635788730000|2021-11-01 17:45:30|9531.9|9521.9|9531.6|9521.6|9531.9|9521.9|9531.4|9521.4|3
1635788780000|2021-11-01 17:46:20|9531.9|9521.9|9532.1|9522.1|9532.1|9522.1|9531.9|9521.9|2
1635788790000|2021-11-01 17:46:30|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|1
1635788800000|2021-11-01 17:46:40|9532.1|9522.1|9532.4|9522.4|9532.4|9522.4|9532.1|9522.1|2
1635788820000|2021-11-01 17:47:00|9531.9|9521.9|9530.9|9520.9|9531.9|9521.9|9530.9|9520.9|4
1635788830000|2021-11-01 17:47:10|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|1
1635788850000|2021-11-01 17:47:30|9530.9|9520.9|9531.1|9521.1|9531.1|9521.1|9530.9|9520.9|2
1635788880000|2021-11-01 17:48:00|9531.6|9521.6|9531.4|9521.4|9531.6|9521.6|9531.4|9521.4|2
1635788920000|2021-11-01 17:48:40|9531.6|9521.6|9531.4|9521.4|9531.9|9521.9|9531.1|9521.1|4
1635789020000|2021-11-01 17:50:20|9531.6|9521.6|9531.1|9521.1|9531.6|9521.6|9531.1|9521.1|2
1635789030000|2021-11-01 17:50:30|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|1
1635789040000|2021-11-01 17:50:40|9530.4|9520.4|9530.4|9520.4|9530.6|9520.6|9530.1|9520.1|5
1635789080000|2021-11-01 17:51:20|9530.1|9520.1|9530.1|9520.1|9530.4|9520.4|9530.1|9520.1|3
1635789090000|2021-11-01 17:51:30|9529.9|9519.9|9527.6|9517.6|9529.9|9519.9|9527.6|9517.6|4
1635789100000|2021-11-01 17:51:40|9527.9|9517.9|9527.4|9517.4|9527.9|9517.9|9527.4|9517.4|2
1635789110000|2021-11-01 17:51:50|9527.9|9517.9|9527.1|9517.1|9527.9|9517.9|9527.1|9517.1|2
1635789130000|2021-11-01 17:52:10|9528.3|9518.3|9529.3|9519.3|9529.3|9519.3|9528.3|9518.3|2
1635789140000|2021-11-01 17:52:20|9529|9519|9529.1|9519.1|9529.4|9519.4|9529|9519|3
1635789150000|2021-11-01 17:52:30|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|1
1635789170000|2021-11-01 17:52:50|9529.4|9519.4|9528.4|9518.4|9529.4|9519.4|9528.4|9518.4|2
1635789180000|2021-11-01 17:53:00|9529.1|9519.1|9528.9|9518.9|9529.1|9519.1|9526.9|9516.9|8
1635789190000|2021-11-01 17:53:10|9530.1|9520.1|9529.9|9519.9|9530.4|9520.4|9529.9|9519.9|5
1635789200000|2021-11-01 17:53:20|9530.4|9520.4|9530.6|9520.6|9530.6|9520.6|9530.4|9520.4|2
1635789210000|2021-11-01 17:53:30|9531.6|9521.6|9531.1|9521.1|9531.6|9521.6|9531.1|9521.1|2
1635789230000|2021-11-01 17:53:50|9531.6|9521.6|9531.4|9521.4|9531.6|9521.6|9530.4|9520.4|4
1635789240000|2021-11-01 17:54:00|9531.1|9521.1|9526.1|9516.1|9531.1|9521.1|9526.1|9516.1|14
1635789250000|2021-11-01 17:54:10|9526.9|9516.9|9520.4|9510.4|9528.6|9518.6|9518.6|9508.6|20
1635789260000|2021-11-01 17:54:20|9519.9|9509.9|9519.9|9509.9|9522.6|9512.6|9519.6|9509.6|23
1635789270000|2021-11-01 17:54:30|9519.6|9509.6|9517.6|9507.6|9519.6|9509.6|9517.6|9507.6|9
1635789280000|2021-11-01 17:54:40|9517.4|9507.4|9519.9|9509.9|9519.9|9509.9|9517.4|9507.4|5
1635789290000|2021-11-01 17:54:50|9519.6|9509.6|9520.1|9510.1|9521.4|9511.4|9519.6|9509.6|8
1635789300000|2021-11-01 17:55:00|9521.6|9511.6|9522.6|9512.6|9522.6|9512.6|9520.6|9510.6|6
1635789310000|2021-11-01 17:55:10|9523.1|9513.1|9524.6|9514.6|9524.6|9514.6|9523.1|9513.1|4
1635789320000|2021-11-01 17:55:20|9524.9|9514.9|9524.9|9514.9|9524.9|9514.9|9524.9|9514.9|1
1635789330000|2021-11-01 17:55:30|9525.4|9515.4|9525.9|9515.9|9526.1|9516.1|9525.1|9515.1|5
1635789340000|2021-11-01 17:55:40|9525.4|9515.4|9525.9|9515.9|9525.9|9515.9|9525.1|9515.1|4
1635789350000|2021-11-01 17:55:50|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|1
1635789370000|2021-11-01 17:56:10|9525.9|9515.9|9526.1|9516.1|9526.9|9516.9|9525.9|9515.9|4
1635789380000|2021-11-01 17:56:20|9525.9|9515.9|9526.9|9516.9|9526.9|9516.9|9525.9|9515.9|3
1635789400000|2021-11-01 17:56:40|9527.4|9517.4|9528.6|9518.6|9528.6|9518.6|9527.4|9517.4|2
1635789410000|2021-11-01 17:56:50|9529.4|9519.4|9529.9|9519.9|9529.9|9519.9|9529.4|9519.4|2
1635789420000|2021-11-01 17:57:00|9530.1|9520.1|9530.9|9520.9|9530.9|9520.9|9529.4|9519.4|6
1635789430000|2021-11-01 17:57:10|9531.1|9521.1|9529.1|9519.1|9531.1|9521.1|9529.1|9519.1|4
1635789440000|2021-11-01 17:57:20|9528.6|9518.6|9528.4|9518.4|9528.6|9518.6|9528.4|9518.4|2
1635789450000|2021-11-01 17:57:30|9528.1|9518.1|9530.1|9520.1|9530.8|9520.5|9528.1|9518.1|5
1635789460000|2021-11-01 17:57:40|9530.4|9520.4|9530.6|9520.6|9530.6|9520.6|9530.4|9520.4|2
1635789470000|2021-11-01 17:57:50|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|1
1635789510000|2021-11-01 17:58:30|9529.9|9519.9|9529.1|9519.1|9529.9|9519.9|9528.6|9518.6|4
1635789540000|2021-11-01 17:59:00|9528.6|9518.6|9528.1|9518.1|9528.6|9518.6|9528.1|9518.1|2
1635789560000|2021-11-01 17:59:20|9527.6|9517.6|9527.1|9517.1|9527.6|9517.6|9527.1|9517.1|2
1635814920000|2021-11-02 01:02:00|9513.9|9491.9|9513.9|9491.9|9513.9|9491.9|9513.9|9491.9|1
1635814990000|2021-11-02 01:03:10|9536|9526|9535.5|9525.5|9536|9526|9535.5|9525.5|2
1635815000000|2021-11-02 01:03:20|9535.3|9525.3|9534.3|9524.3|9535.3|9525.3|9533.9|9523.9|7
1635815010000|2021-11-02 01:03:30|9534|9524|9534.8|9524.8|9535|9525|9533.5|9523.5|11
1635815020000|2021-11-02 01:03:40|9535.3|9525.3|9535.3|9525.3|9535.4|9525.4|9534.4|9524.4|10
1635815030000|2021-11-02 01:03:50|9535.9|9525.9|9534.8|9524.8|9535.9|9525.9|9534.8|9524.8|3
1635815040000|2021-11-02 01:04:00|9535.3|9525.3|9532|9522|9535.3|9525.3|9531.5|9521.5|12
1635815050000|2021-11-02 01:04:10|9531.3|9521.3|9527|9517|9531.5|9521.5|9526|9516|16
1635815060000|2021-11-02 01:04:20|9526.6|9516.6|9526.1|9516.1|9526.6|9516.6|9525.1|9515.1|18
1635815070000|2021-11-02 01:04:30|9526.4|9516.4|9527.5|9517.5|9528.6|9518.6|9526.3|9516.3|16
1635815080000|2021-11-02 01:04:40|9526.5|9516.5|9527.3|9517.3|9527.3|9517.3|9524.8|9514.8|15
1635815090000|2021-11-02 01:04:50|9527.4|9517.4|9528|9518|9529.3|9519.3|9527.1|9517.1|13
1635815100000|2021-11-02 01:05:00|9528.5|9518.5|9536.5|9526.5|9536.5|9526.5|9528.5|9518.5|20
1635815110000|2021-11-02 01:05:10|9536.9|9526.9|9534.4|9524.4|9538.5|9528.5|9534.4|9524.4|15
1635815120000|2021-11-02 01:05:20|9534.6|9524.6|9532.9|9522.9|9535.6|9525.6|9532.9|9522.9|17
1635815130000|2021-11-02 01:05:30|9533.8|9523.8|9540.1|9530.1|9540.9|9530.9|9533.8|9523.8|27
1635815140000|2021-11-02 01:05:40|9540.5|9530.5|9540.4|9530.4|9541.3|9531.3|9535.4|9525.4|27
1635815150000|2021-11-02 01:05:50|9539.6|9529.6|9542|9532|9543.5|9533.5|9538.4|9528.4|19
1635815160000|2021-11-02 01:06:00|9542.3|9532.3|9540.5|9530.5|9542.8|9532.8|9539.4|9529.4|20
1635815170000|2021-11-02 01:06:10|9541|9531|9542|9532|9542.8|9532.8|9541|9531|11
1635815180000|2021-11-02 01:06:20|9542.3|9532.3|9545.8|9535.8|9546.5|9536.5|9542.3|9532.3|7
1635815190000|2021-11-02 01:06:30|9546|9536|9549.3|9539.3|9549.3|9539.3|9546|9536|5
1635815200000|2021-11-02 01:06:40|9549.1|9539.1|9549.9|9539.9|9550.5|9540.5|9546|9536|19
1635815210000|2021-11-02 01:06:50|9550.4|9540.4|9548|9538|9550.4|9540.4|9548|9538|14
1635815220000|2021-11-02 01:07:00|9548.8|9538.8|9550.8|9540.8|9550.8|9540.8|9548.8|9538.8|9
1635815230000|2021-11-02 01:07:10|9550.1|9540.1|9550.6|9540.6|9551.4|9541.4|9548.6|9538.6|23
1635815240000|2021-11-02 01:07:20|9550.3|9540.3|9549.8|9539.8|9552.1|9542.1|9549.3|9539.3|21
1635815250000|2021-11-02 01:07:30|9550.5|9540.5|9550.5|9540.5|9551.5|9541.5|9549.5|9539.5|16
1635815260000|2021-11-02 01:07:40|9550.3|9540.3|9551.9|9541.9|9551.9|9541.9|9548|9538|17
1635815270000|2021-11-02 01:07:50|9552.6|9542.6|9552.8|9542.8|9557|9547|9552.5|9542.5|20
1635815280000|2021-11-02 01:08:00|9552.5|9542.5|9551|9541|9553.8|9543.8|9550.9|9540.9|19
1635815290000|2021-11-02 01:08:10|9550.5|9540.5|9550|9540|9550.5|9540.5|9549.6|9539.6|4
1635815300000|2021-11-02 01:08:20|9550.3|9540.3|9551.1|9541.1|9552.1|9542.1|9549.8|9539.8|16
1635815310000|2021-11-02 01:08:30|9549.6|9539.6|9550.8|9540.8|9552.1|9542.1|9549.6|9539.6|16
1635815320000|2021-11-02 01:08:40|9550.3|9540.3|9549.6|9539.6|9550.6|9540.6|9549.4|9539.4|10
1635815330000|2021-11-02 01:08:50|9549.4|9539.4|9550.5|9540.5|9550.5|9540.5|9548.9|9538.9|9
1635815340000|2021-11-02 01:09:00|9550.3|9540.3|9549.6|9539.6|9551.9|9541.9|9549.6|9539.6|15
1635815350000|2021-11-02 01:09:10|9549.9|9539.9|9548|9538|9549.9|9539.9|9547.8|9537.8|10
1635815360000|2021-11-02 01:09:20|9547.9|9537.9|9547.5|9537.5|9547.9|9537.9|9547|9537|5
1635815370000|2021-11-02 01:09:30|9548.5|9538.5|9547.8|9537.8|9551.1|9541.1|9547.5|9537.5|17
1635815380000|2021-11-02 01:09:40|9548.3|9538.3|9551.8|9541.8|9551.8|9541.8|9548.1|9538.1|20
1635815390000|2021-11-02 01:09:50|9552.1|9542.1|9554.4|9544.4|9556.1|9546.1|9551.9|9541.9|23
1635815400000|2021-11-02 01:10:00|9554.3|9544.3|9552.6|9542.6|9555|9545|9552.6|9542.6|19
1635815410000|2021-11-02 01:10:10|9552.5|9542.5|9549.9|9539.9|9552.5|9542.5|9549.9|9539.9|7
1635815420000|2021-11-02 01:10:20|9550.3|9540.3|9547.8|9537.8|9551.1|9541.1|9547.3|9537.3|17
1635815430000|2021-11-02 01:10:30|9547.3|9537.3|9546.6|9536.6|9547.8|9537.8|9546.4|9536.4|10
1635815440000|2021-11-02 01:10:40|9546.5|9536.5|9547.6|9537.6|9547.8|9537.8|9545|9535|15
1635815450000|2021-11-02 01:10:50|9545.9|9535.9|9546.9|9536.9|9547.9|9537.9|9545.9|9535.9|14
1635815460000|2021-11-02 01:11:00|9547|9537|9546.3|9536.3|9547.3|9537.3|9546.3|9536.3|7
1635815470000|2021-11-02 01:11:10|9546|9536|9545.5|9535.5|9546|9536|9545.4|9535.4|4
1635815480000|2021-11-02 01:11:20|9545.4|9535.4|9543.4|9533.4|9545.8|9535.8|9541.1|9531.1|25
1635815490000|2021-11-02 01:11:30|9543.5|9533.5|9542.6|9532.6|9543.5|9533.5|9542.6|9532.6|11
1635815500000|2021-11-02 01:11:40|9542.8|9532.8|9542|9532|9543.3|9533.3|9541.6|9531.6|14
1635815510000|2021-11-02 01:11:50|9541.8|9531.8|9544.6|9534.6|9544.6|9534.6|9541.1|9531.1|23
1635815520000|2021-11-02 01:12:00|9545.5|9535.5|9541.3|9531.3|9545.5|9535.5|9540.5|9530.5|17
1635815530000|2021-11-02 01:12:10|9541.1|9531.1|9540|9530|9541.6|9531.6|9538.1|9528.1|27
1635815540000|2021-11-02 01:12:20|9539.6|9529.6|9538|9528|9539.6|9529.6|9536.9|9526.9|15
1635815550000|2021-11-02 01:12:30|9538.3|9528.3|9537.5|9527.5|9538.3|9528.3|9537.5|9527.5|9
1635815560000|2021-11-02 01:12:40|9537.9|9527.9|9536.1|9526.1|9538.3|9528.3|9536.1|9526.1|12
1635815570000|2021-11-02 01:12:50|9535.5|9525.5|9536.5|9526.5|9537|9527|9534|9524|18
1635815580000|2021-11-02 01:13:00|9536.3|9526.3|9536.3|9526.3|9537.3|9527.3|9535.8|9525.8|14
1635815590000|2021-11-02 01:13:10|9535.9|9525.9|9536.3|9526.3|9538|9528|9535.9|9525.9|11
1635815600000|2021-11-02 01:13:20|9537.4|9527.4|9536.9|9526.9|9537.8|9527.8|9536.8|9526.8|6
1635815610000|2021-11-02 01:13:30|9536.6|9526.6|9534.8|9524.8|9536.6|9526.6|9534.1|9524.1|8
1635815620000|2021-11-02 01:13:40|9535|9525|9534.9|9524.9|9535|9525|9534.3|9524.3|4
1635815630000|2021-11-02 01:13:50|9535|9525|9535.8|9525.8|9535.8|9525.8|9535|9525|5
1635815640000|2021-11-02 01:14:00|9535.5|9525.5|9534.4|9524.4|9536.4|9526.4|9534.4|9524.4|8
1635815650000|2021-11-02 01:14:10|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|1
1635815660000|2021-11-02 01:14:20|9534.4|9524.4|9538.1|9528.1|9538.1|9528.1|9534.4|9524.4|7
1635815670000|2021-11-02 01:14:30|9537.3|9527.3|9538.1|9528.1|9538.1|9528.1|9537.3|9527.3|3
1635815680000|2021-11-02 01:14:40|9539.8|9529.8|9538.5|9528.5|9541.5|9531.5|9538.5|9528.5|20
1635815690000|2021-11-02 01:14:50|9538.8|9528.8|9539.8|9529.8|9539.8|9529.8|9538.8|9528.8|5
1635815700000|2021-11-02 01:15:00|9540|9530|9549|9539|9549|9539|9540|9530|16
1635815710000|2021-11-02 01:15:10|9549.9|9539.9|9547|9537|9549.9|9539.9|9545.5|9535.5|16
1635815720000|2021-11-02 01:15:20|9547.5|9537.5|9549.3|9539.3|9549.3|9539.3|9546.8|9536.8|18
1635815730000|2021-11-02 01:15:30|9550.5|9540.5|9550.6|9540.6|9551|9541|9549.9|9539.9|11
1635815740000|2021-11-02 01:15:40|9550.4|9540.4|9549.9|9539.9|9551.4|9541.4|9549.3|9539.3|10
1635815750000|2021-11-02 01:15:50|9550|9540|9551.6|9541.6|9552.3|9542.3|9549.1|9539.1|11
1635815760000|2021-11-02 01:16:00|9551.9|9541.9|9552.8|9542.8|9552.8|9542.8|9551.9|9541.9|3
1635815780000|2021-11-02 01:16:20|9552.4|9542.4|9551.9|9541.9|9552.4|9542.4|9551.9|9541.9|2
1635815790000|2021-11-02 01:16:30|9551.3|9541.3|9549.5|9539.5|9551.3|9541.3|9549.3|9539.3|6
1635815800000|2021-11-02 01:16:40|9549.9|9539.9|9553|9543|9553|9543|9549.4|9539.4|19
1635815810000|2021-11-02 01:16:50|9553.1|9543.1|9552.6|9542.6|9553.1|9543.1|9551.3|9541.3|10
1635815820000|2021-11-02 01:17:00|9553.4|9543.4|9554.3|9544.3|9554.3|9544.3|9552.8|9542.8|9
1635815840000|2021-11-02 01:17:20|9555|9545|9555.3|9545.3|9555.3|9545.3|9555|9545|2
1635815850000|2021-11-02 01:17:30|9555.8|9545.8|9558.3|9548.3|9558.3|9548.3|9554.6|9544.6|14
1635815860000|2021-11-02 01:17:40|9557.6|9547.6|9557|9547|9558.6|9548.6|9557|9547|17
1635815870000|2021-11-02 01:17:50|9557.5|9547.5|9557|9547|9558.5|9548.5|9556.5|9546.5|17
1635815880000|2021-11-02 01:18:00|9556.5|9546.5|9558.8|9548.8|9558.8|9548.8|9556.5|9546.5|13
1635815890000|2021-11-02 01:18:10|9559.3|9549.3|9558.5|9548.5|9559.5|9549.5|9558.4|9548.4|11
1635815900000|2021-11-02 01:18:20|9557.8|9547.8|9557.3|9547.3|9558.8|9548.8|9557|9547|11
1635815910000|2021-11-02 01:18:30|9557.6|9547.6|9555.5|9545.5|9557.6|9547.6|9555.3|9545.3|7
1635815920000|2021-11-02 01:18:40|9556|9546|9557.5|9547.5|9558|9548|9555.5|9545.5|13
1635815930000|2021-11-02 01:18:50|9557|9547|9561.1|9551.1|9561.1|9551.1|9556.8|9546.8|9
1635815940000|2021-11-02 01:19:00|9561.6|9551.6|9562.8|9552.8|9562.8|9552.8|9561.6|9551.6|3
1635815950000|2021-11-02 01:19:10|9562.9|9552.9|9565.9|9555.9|9565.9|9555.9|9562.5|9552.5|11
1635815960000|2021-11-02 01:19:20|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9565.8|9555.8|3
1635815970000|2021-11-02 01:19:30|9566.5|9556.5|9569.9|9559.9|9569.9|9559.9|9566.5|9556.5|9
1635815980000|2021-11-02 01:19:40|9570.3|9560.3|9575.6|9565.6|9575.9|9565.9|9570.3|9560.3|16
1635815990000|2021-11-02 01:19:50|9575.9|9565.9|9578|9568|9578|9568|9575.9|9565.9|10
1635816000000|2021-11-02 01:20:00|9577.5|9567.5|9580.1|9570.1|9580.1|9570.1|9577.5|9567.5|8
1635816010000|2021-11-02 01:20:10|9579.9|9569.9|9583.5|9573.5|9583.6|9573.6|9579.5|9569.5|16
1635816020000|2021-11-02 01:20:20|9583.8|9573.8|9583.6|9573.6|9584.8|9574.8|9582.3|9572.3|16
1635816030000|2021-11-02 01:20:30|9584|9574|9587.8|9577.8|9588|9578|9582.8|9572.8|17
1635816040000|2021-11-02 01:20:40|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9586.8|9576.8|10
1635816050000|2021-11-02 01:20:50|9587.3|9577.3|9586.9|9576.9|9588.6|9578.6|9586.9|9576.9|16
1635816060000|2021-11-02 01:21:00|9587.1|9577.1|9589.4|9579.4|9589.4|9579.4|9587.1|9577.1|7
1635816070000|2021-11-02 01:21:10|9588.8|9578.8|9591.3|9581.3|9591.3|9581.3|9588|9578|12
1635816080000|2021-11-02 01:21:20|9591.5|9581.5|9592.5|9582.5|9593.5|9583.5|9590.8|9580.8|21
1635816090000|2021-11-02 01:21:30|9593.5|9583.5|9595.5|9585.5|9596|9586|9593.3|9583.3|23
1635816100000|2021-11-02 01:21:40|9596|9586|9599.3|9589.3|9599.3|9589.3|9595.5|9585.5|19
1635816110000|2021-11-02 01:21:50|9598.6|9588.6|9599.1|9589.1|9599.6|9589.6|9598|9588|20
1635816120000|2021-11-02 01:22:00|9599.8|9589.8|9599.4|9589.4|9601.5|9591.5|9597.5|9587.5|18
1635816130000|2021-11-02 01:22:10|9598.9|9588.9|9601.1|9591.1|9601.1|9591.1|9598.9|9588.9|16
1635816140000|2021-11-02 01:22:20|9600.5|9590.5|9598.1|9588.1|9600.5|9590.5|9596.9|9586.9|6
1635816150000|2021-11-02 01:22:30|9596.8|9586.8|9592.5|9582.5|9596.8|9586.8|9592.5|9582.5|19
1635816160000|2021-11-02 01:22:40|9592.8|9582.8|9595.1|9585.1|9595.5|9585.5|9592.3|9582.3|17
1635816170000|2021-11-02 01:22:50|9595.3|9585.3|9598.8|9588.8|9598.8|9588.8|9595.3|9585.3|6
1635816180000|2021-11-02 01:23:00|9599|9589|9600.5|9590.5|9602|9592|9599|9589|12
1635816190000|2021-11-02 01:23:10|9600.3|9590.3|9599.3|9589.3|9600.3|9590.3|9598.3|9588.3|11
1635816200000|2021-11-02 01:23:20|9598.8|9588.8|9596.9|9586.9|9598.8|9588.8|9596|9586|12
1635816210000|2021-11-02 01:23:30|9597.3|9587.3|9597.3|9587.3|9598.3|9588.3|9596.4|9586.4|14
1635816220000|2021-11-02 01:23:40|9597.5|9587.5|9598.5|9588.5|9598.8|9588.8|9597.5|9587.5|9
1635816230000|2021-11-02 01:23:50|9599.3|9589.3|9598.8|9588.8|9600.3|9590.3|9598.6|9588.6|7
1635816240000|2021-11-02 01:24:00|9598.5|9588.5|9599|9589|9599.9|9589.9|9597|9587|18
1635816250000|2021-11-02 01:24:10|9599.4|9589.4|9606|9596|9606.8|9596.8|9599.4|9589.4|20
1635816260000|2021-11-02 01:24:20|9605.6|9595.6|9607.3|9597.3|9607.8|9597.8|9605.6|9595.6|19
1635816270000|2021-11-02 01:24:30|9607.9|9597.9|9609.3|9599.3|9609.3|9599.3|9607|9597|20
1635816280000|2021-11-02 01:24:40|9608.9|9598.9|9610.5|9600.5|9610.5|9600.5|9608.4|9598.4|20
1635816290000|2021-11-02 01:24:50|9610.3|9600.3|9618.8|9608.8|9619.4|9609.4|9609|9599|13
1635816300000|2021-11-02 01:25:00|9619|9609|9623.6|9613.6|9624.1|9614.1|9618.9|9608.9|18
1635816310000|2021-11-02 01:25:10|9623.8|9613.8|9619.9|9609.9|9624.3|9614.3|9619.3|9609.3|18
1635816320000|2021-11-02 01:25:20|9619.5|9609.5|9616.4|9606.4|9620.3|9610.3|9616.4|9606.4|15
1635816330000|2021-11-02 01:25:30|9616.8|9606.8|9617.9|9607.9|9618.4|9608.4|9616.8|9606.8|9
1635816340000|2021-11-02 01:25:40|9617.6|9607.6|9614|9604|9617.6|9607.6|9614|9604|8
1635816350000|2021-11-02 01:25:50|9613.8|9603.8|9611.6|9601.6|9613.8|9603.8|9611.6|9601.6|9
1635816360000|2021-11-02 01:26:00|9611.3|9601.3|9608.9|9598.9|9611.3|9601.3|9607.9|9597.9|13
1635816370000|2021-11-02 01:26:10|9609.4|9599.4|9607.5|9597.5|9610.1|9600.1|9607.5|9597.5|7
1635816380000|2021-11-02 01:26:20|9608|9598|9608.1|9598.1|9608.3|9598.3|9608|9598|3
1635816390000|2021-11-02 01:26:30|9607.9|9597.9|9599.3|9589.3|9607.9|9597.9|9599.1|9589.1|17
1635816400000|2021-11-02 01:26:40|9598.9|9588.9|9597.9|9587.9|9599|9589|9597.5|9587.5|7
1635816410000|2021-11-02 01:26:50|9597.4|9587.4|9599.9|9589.9|9599.9|9589.9|9597|9587|15
1635816420000|2021-11-02 01:27:00|9601.4|9591.4|9596.6|9586.6|9603.4|9593.4|9596.6|9586.6|11
1635816430000|2021-11-02 01:27:10|9596.3|9586.3|9600.3|9590.3|9600.3|9590.3|9596.3|9586.3|6
1635816440000|2021-11-02 01:27:20|9600|9590|9600.3|9590.3|9600.8|9590.8|9600|9590|7
1635816450000|2021-11-02 01:27:30|9600.8|9590.8|9603|9593|9603.3|9593.3|9600.5|9590.5|9
1635816460000|2021-11-02 01:27:40|9603.4|9593.4|9600.9|9590.9|9603.4|9593.4|9600.8|9590.8|7
1635816470000|2021-11-02 01:27:50|9600.3|9590.3|9594.9|9584.9|9600.3|9590.3|9594.9|9584.9|12
1635816480000|2021-11-02 01:28:00|9593.9|9583.9|9597|9587|9599.5|9589.5|9593.4|9583.4|23
1635816490000|2021-11-02 01:28:10|9597.4|9587.4|9593|9583|9597.4|9587.4|9592|9582|18
1635816500000|2021-11-02 01:28:20|9593.4|9583.4|9591.3|9581.3|9593.4|9583.4|9590.6|9580.6|10
1635816510000|2021-11-02 01:28:30|9590.9|9580.9|9593.1|9583.1|9593.5|9583.5|9590.1|9580.1|11
1635816520000|2021-11-02 01:28:40|9592.6|9582.6|9592|9582|9594.8|9584.8|9591.8|9581.8|12
1635816530000|2021-11-02 01:28:50|9592.3|9582.3|9594.4|9584.4|9594.9|9584.9|9592.3|9582.3|20
1635816540000|2021-11-02 01:29:00|9594|9584|9590.4|9580.4|9594|9584|9589.8|9579.8|19
1635816550000|2021-11-02 01:29:10|9589.9|9579.9|9589.6|9579.6|9590.5|9580.5|9588.5|9578.5|14
1635816560000|2021-11-02 01:29:20|9589.5|9579.5|9591.3|9581.3|9591.3|9581.3|9588.6|9578.6|13
1635816570000|2021-11-02 01:29:30|9591.8|9581.8|9588.3|9578.3|9591.8|9581.8|9586.9|9576.9|10
1635816580000|2021-11-02 01:29:40|9589.3|9579.3|9591.6|9581.6|9592.1|9582.1|9588.5|9578.5|12
1635816590000|2021-11-02 01:29:50|9591.1|9581.1|9589|9579|9591.6|9581.6|9588.5|9578.5|10
1635816600000|2021-11-02 01:30:00|9588.5|9578.5|9594.8|9584.8|9595.5|9585.5|9588.5|9578.5|20
1635816610000|2021-11-02 01:30:10|9594.3|9584.3|9593.3|9583.3|9594.3|9584.3|9592.3|9582.3|11
1635816620000|2021-11-02 01:30:20|9593.5|9583.5|9590|9580|9594.8|9584.8|9590|9580|11
1635816630000|2021-11-02 01:30:30|9589.4|9579.4|9588.1|9578.1|9589.8|9579.8|9587.5|9577.5|17
1635816640000|2021-11-02 01:30:40|9588.5|9578.5|9587|9577|9588.5|9578.5|9586.3|9576.3|11
1635816650000|2021-11-02 01:30:50|9588|9578|9591.3|9581.3|9591.3|9581.3|9588|9578|9
1635816660000|2021-11-02 01:31:00|9590.6|9580.6|9590.4|9580.4|9590.6|9580.6|9589.3|9579.3|9
1635816670000|2021-11-02 01:31:10|9589.6|9579.6|9590.4|9580.4|9590.5|9580.5|9589.4|9579.4|11
1635816680000|2021-11-02 01:31:20|9589.5|9579.5|9590.5|9580.5|9591.4|9581.4|9589.5|9579.5|12
1635816690000|2021-11-02 01:31:30|9590.8|9580.8|9591.6|9581.6|9591.9|9581.9|9590.5|9580.5|10
1635816700000|2021-11-02 01:31:40|9590.9|9580.9|9591|9581|9592.1|9582.1|9589.9|9579.9|9
1635816710000|2021-11-02 01:31:50|9590.3|9580.3|9591.9|9581.9|9591.9|9581.9|9589.4|9579.4|17
1635816720000|2021-11-02 01:32:00|9592.1|9582.1|9590.4|9580.4|9592.3|9582.3|9589.5|9579.5|14
1635816730000|2021-11-02 01:32:10|9589.4|9579.4|9591|9581|9591|9581|9589.4|9579.4|7
1635816740000|2021-11-02 01:32:20|9591.1|9581.1|9591.1|9581.1|9591.6|9581.6|9590.6|9580.6|14
1635816750000|2021-11-02 01:32:30|9591.6|9581.6|9592.9|9582.9|9594|9584|9591.6|9581.6|8
1635816760000|2021-11-02 01:32:40|9591.9|9581.9|9594|9584|9594|9584|9591.9|9581.9|11
1635816770000|2021-11-02 01:32:50|9592.8|9582.8|9595.5|9585.5|9597.6|9587.6|9592.8|9582.8|15
1635816780000|2021-11-02 01:33:00|9595.8|9585.8|9596.6|9586.6|9597.6|9587.6|9595.4|9585.4|17
1635816790000|2021-11-02 01:33:10|9595.5|9585.5|9594|9584|9596.1|9586.1|9593.4|9583.4|11
1635816800000|2021-11-02 01:33:20|9593.5|9583.5|9593.6|9583.6|9593.6|9583.6|9593.5|9583.5|2
1635816810000|2021-11-02 01:33:30|9593.5|9583.5|9591.8|9581.8|9593.5|9583.5|9590.5|9580.5|12
1635816820000|2021-11-02 01:33:40|9591.9|9581.9|9589.3|9579.3|9591.9|9581.9|9589.3|9579.3|7
1635816830000|2021-11-02 01:33:50|9589.5|9579.5|9588.4|9578.4|9589.6|9579.6|9587.5|9577.5|13
1635816840000|2021-11-02 01:34:00|9587.6|9577.6|9586.6|9576.6|9588.8|9578.8|9586.5|9576.5|9
1635816850000|2021-11-02 01:34:10|9586.4|9576.4|9584.9|9574.9|9586.4|9576.4|9584.9|9574.9|10
1635816860000|2021-11-02 01:34:20|9585|9575|9585.6|9575.6|9586.3|9576.3|9584.6|9574.6|10
1635816870000|2021-11-02 01:34:30|9586.3|9576.3|9585.5|9575.5|9586.3|9576.3|9585.5|9575.5|7
1635816880000|2021-11-02 01:34:40|9585.3|9575.3|9586|9576|9586.4|9576.4|9585|9575|6
1635816890000|2021-11-02 01:34:50|9585.5|9575.5|9584.3|9574.3|9585.5|9575.5|9584|9574|10
1635816900000|2021-11-02 01:35:00|9584.6|9574.6|9581.6|9571.6|9585.5|9575.5|9581.6|9571.6|11
1635816910000|2021-11-02 01:35:10|9581.3|9571.3|9578.9|9568.9|9581.3|9571.3|9577.5|9567.5|16
1635816920000|2021-11-02 01:35:20|9578.3|9568.3|9578.5|9568.5|9579.6|9569.6|9577.5|9567.5|9
1635816930000|2021-11-02 01:35:30|9579.5|9569.5|9577.1|9567.1|9580.4|9570.4|9575.8|9565.8|18
1635816940000|2021-11-02 01:35:40|9577.6|9567.6|9574.9|9564.9|9577.6|9567.6|9574.9|9564.9|8
1635816950000|2021-11-02 01:35:50|9575.6|9565.6|9576.1|9566.1|9578.4|9568.4|9575|9565|20
1635816960000|2021-11-02 01:36:00|9575.3|9565.3|9574.8|9564.8|9577.5|9567.5|9574.6|9564.6|17
1635816970000|2021-11-02 01:36:10|9574.1|9564.1|9574.3|9564.3|9575.1|9565.1|9572.9|9562.9|21
1635816980000|2021-11-02 01:36:20|9573.8|9563.8|9577.5|9567.5|9578|9568|9573.4|9563.4|13
1635816990000|2021-11-02 01:36:30|9577.8|9567.8|9581.5|9571.5|9581.5|9571.5|9577.8|9567.8|9
1635817000000|2021-11-02 01:36:40|9580.8|9570.8|9582.1|9572.1|9582.1|9572.1|9579.8|9569.8|10
1635817010000|2021-11-02 01:36:50|9581.5|9571.5|9582.6|9572.6|9583.1|9573.1|9581.5|9571.5|8
1635817020000|2021-11-02 01:37:00|9582|9572|9580.8|9570.8|9582.6|9572.6|9579.9|9569.9|12
1635817030000|2021-11-02 01:37:10|9579.9|9569.9|9578.1|9568.1|9580|9570|9577.5|9567.5|8
1635817040000|2021-11-02 01:37:20|9577.5|9567.5|9576.8|9566.8|9577.5|9567.5|9575.4|9565.4|9
1635817050000|2021-11-02 01:37:30|9577|9567|9577.5|9567.5|9577.5|9567.5|9577|9567|4
1635817060000|2021-11-02 01:37:40|9576|9566|9575.9|9565.9|9576|9566|9573.5|9563.5|13
1635817070000|2021-11-02 01:37:50|9575.4|9565.4|9580.8|9570.8|9580.8|9570.8|9573.8|9563.8|21
1635817080000|2021-11-02 01:38:00|9581.6|9571.6|9581.6|9571.6|9583|9573|9581.3|9571.3|14
1635817090000|2021-11-02 01:38:10|9580.8|9570.8|9582.3|9572.3|9582.8|9572.8|9580.8|9570.8|15
1635817100000|2021-11-02 01:38:20|9582.5|9572.5|9584.5|9574.5|9585.4|9575.4|9582.5|9572.5|9
1635817110000|2021-11-02 01:38:30|9584.8|9574.8|9583|9573|9584.8|9574.8|9581.8|9571.8|9
1635817120000|2021-11-02 01:38:40|9583.3|9573.3|9580.3|9570.3|9584|9574|9580.3|9570.3|14
1635817130000|2021-11-02 01:38:50|9579.9|9569.9|9581.1|9571.1|9582.6|9572.6|9579.9|9569.9|11
1635817140000|2021-11-02 01:39:00|9581.4|9571.4|9581.1|9571.1|9582.3|9572.3|9580.9|9570.9|9
1635817150000|2021-11-02 01:39:10|9582.3|9572.3|9586.5|9576.5|9586.5|9576.5|9581.8|9571.8|12
1635817160000|2021-11-02 01:39:20|9586.4|9576.4|9585.6|9575.6|9587.5|9577.5|9583.9|9573.9|13
1635817170000|2021-11-02 01:39:30|9586.3|9576.3|9586.8|9576.8|9587.5|9577.5|9585.6|9575.6|11
1635817180000|2021-11-02 01:39:40|9587.5|9577.5|9584.5|9574.5|9587.5|9577.5|9584.5|9574.5|14
1635817190000|2021-11-02 01:39:50|9584.6|9574.6|9583.3|9573.3|9584.8|9574.8|9582.6|9572.6|22
1635817200000|2021-11-02 01:40:00|9583.5|9573.5|9582|9572|9584.6|9574.6|9581.3|9571.3|12
1635817210000|2021-11-02 01:40:10|9582.6|9572.6|9582|9572|9583.1|9573.1|9582|9572|4
1635817220000|2021-11-02 01:40:20|9581.8|9571.8|9575.8|9565.8|9581.8|9571.8|9575.1|9565.1|9
1635817230000|2021-11-02 01:40:30|9576.4|9566.4|9575.3|9565.3|9576.9|9566.9|9575.3|9565.3|6
1635817240000|2021-11-02 01:40:40|9576|9566|9574.3|9564.3|9576|9566|9574.3|9564.3|14
1635817250000|2021-11-02 01:40:50|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|1
1635817260000|2021-11-02 01:41:00|9575.3|9565.3|9576|9566|9576.4|9566.4|9574.9|9564.9|24
1635817270000|2021-11-02 01:41:10|9575|9565|9575.3|9565.3|9576|9566|9574.3|9564.3|19
1635817280000|2021-11-02 01:41:20|9575|9565|9574.8|9564.8|9575.4|9565.4|9573.8|9563.8|22
1635817290000|2021-11-02 01:41:30|9574.9|9564.9|9576|9566|9576|9566|9574.9|9564.9|3
1635817300000|2021-11-02 01:41:40|9576.3|9566.3|9577.9|9567.9|9578.3|9568.3|9576.3|9566.3|6
1635817310000|2021-11-02 01:41:50|9578.1|9568.1|9579.1|9569.1|9580.6|9570.6|9578.1|9568.1|15
1635817320000|2021-11-02 01:42:00|9578.5|9568.5|9578.5|9568.5|9579.3|9569.3|9577.3|9567.3|15
1635817330000|2021-11-02 01:42:10|9577.6|9567.6|9577.3|9567.3|9578.3|9568.3|9577.3|9567.3|5
1635817340000|2021-11-02 01:42:20|9576.3|9566.3|9578|9568|9578|9568|9576.3|9566.3|7
1635817350000|2021-11-02 01:42:30|9577.6|9567.6|9576.9|9566.9|9577.6|9567.6|9575.9|9565.9|7
1635817360000|2021-11-02 01:42:40|9576.5|9566.5|9576.9|9566.9|9576.9|9566.9|9575.8|9565.8|10
1635817380000|2021-11-02 01:43:00|9576.8|9566.8|9578.4|9568.4|9579|9569|9576.8|9566.8|17
1635817390000|2021-11-02 01:43:10|9578|9568|9577.9|9567.9|9578|9568|9577|9567|6
1635817400000|2021-11-02 01:43:20|9577.3|9567.3|9576.8|9566.8|9577.5|9567.5|9576.5|9566.5|9
1635817410000|2021-11-02 01:43:30|9576.5|9566.5|9575.6|9565.6|9576.5|9566.5|9575.6|9565.6|4
1635817420000|2021-11-02 01:43:40|9576.1|9566.1|9575.8|9565.8|9576.1|9566.1|9575.8|9565.8|2
1635817430000|2021-11-02 01:43:50|9576.1|9566.1|9574.1|9564.1|9576.8|9566.8|9574.1|9564.1|8
1635817440000|2021-11-02 01:44:00|9574.6|9564.6|9572|9562|9574.6|9564.6|9571.8|9561.8|18
1635817450000|2021-11-02 01:44:10|9572.1|9562.1|9573.5|9563.5|9574.1|9564.1|9571.8|9561.8|12
1635817460000|2021-11-02 01:44:20|9573.8|9563.8|9574.4|9564.4|9574.4|9564.4|9573.3|9563.3|17
1635817470000|2021-11-02 01:44:30|9574|9564|9572.4|9562.4|9574|9564|9572|9562|18
1635817480000|2021-11-02 01:44:40|9572.9|9562.9|9572.3|9562.3|9573.8|9563.8|9572|9562|15
1635817490000|2021-11-02 01:44:50|9572.5|9562.5|9573.9|9563.9|9574.1|9564.1|9572.3|9562.3|9
1635817500000|2021-11-02 01:45:00|9573.5|9563.5|9573.9|9563.9|9573.9|9563.9|9573.3|9563.3|5
1635817510000|2021-11-02 01:45:10|9574.1|9564.1|9577.8|9567.8|9578.8|9568.8|9574.1|9564.1|17
1635817520000|2021-11-02 01:45:20|9578.8|9568.8|9581.4|9571.4|9582.6|9572.6|9578.6|9568.6|10
1635817530000|2021-11-02 01:45:30|9580.8|9570.8|9580.8|9570.8|9581|9571|9580.5|9570.5|6
1635817540000|2021-11-02 01:45:40|9580.5|9570.5|9580|9570|9580.5|9570.5|9579.5|9569.5|7
1635817550000|2021-11-02 01:45:50|9580.3|9570.3|9580.3|9570.3|9581.3|9571.3|9579.9|9569.9|11
1635817560000|2021-11-02 01:46:00|9579.9|9569.9|9583.6|9573.6|9583.6|9573.6|9579.6|9569.6|11
1635817570000|2021-11-02 01:46:10|9583.5|9573.5|9583|9573|9583.5|9573.5|9580.8|9570.8|11
1635817580000|2021-11-02 01:46:20|9582.3|9572.3|9581.9|9571.9|9582.3|9572.3|9581.1|9571.1|6
1635817590000|2021-11-02 01:46:30|9582.3|9572.3|9582.8|9572.8|9582.8|9572.8|9582.3|9572.3|4
1635817600000|2021-11-02 01:46:40|9583.1|9573.1|9585|9575|9585.5|9575.5|9583.1|9573.1|9
1635817610000|2021-11-02 01:46:50|9584.8|9574.8|9588|9578|9588|9578|9584.8|9574.8|6
1635817620000|2021-11-02 01:47:00|9587.8|9577.8|9587.8|9577.8|9589|9579|9586.1|9576.1|12
1635817630000|2021-11-02 01:47:10|9587.5|9577.5|9587.9|9577.9|9588.5|9578.5|9586.9|9576.9|19
1635817640000|2021-11-02 01:47:20|9587.3|9577.3|9584.1|9574.1|9588|9578|9584.1|9574.1|11
1635817650000|2021-11-02 01:47:30|9583.9|9573.9|9579.5|9569.5|9584|9574|9579.5|9569.5|14
1635817660000|2021-11-02 01:47:40|9579.1|9569.1|9579.4|9569.4|9580.6|9570.6|9579.1|9569.1|6
1635817670000|2021-11-02 01:47:50|9579.6|9569.6|9579.6|9569.6|9580|9570|9579.3|9569.3|5
1635817680000|2021-11-02 01:48:00|9579.8|9569.8|9583.9|9573.9|9583.9|9573.9|9579.8|9569.8|8
1635817690000|2021-11-02 01:48:10|9583.3|9573.3|9580.6|9570.6|9583.5|9573.5|9580.6|9570.6|12
1635817700000|2021-11-02 01:48:20|9580.8|9570.8|9580|9570|9582.6|9572.6|9580|9570|13
1635817720000|2021-11-02 01:48:40|9579.8|9569.8|9579.5|9569.5|9580.8|9570.8|9579.5|9569.5|8
1635817730000|2021-11-02 01:48:50|9580|9570|9579.9|9569.9|9580.8|9570.8|9579.5|9569.5|7
1635817740000|2021-11-02 01:49:00|9581|9571|9579|9569|9581|9571|9578.1|9568.1|17
1635817750000|2021-11-02 01:49:10|9578.9|9568.9|9578.8|9568.8|9579.8|9569.8|9578.3|9568.3|16
1635817760000|2021-11-02 01:49:20|9578.5|9568.5|9578|9568|9579.1|9569.1|9578|9568|8
1635817770000|2021-11-02 01:49:30|9578.9|9568.9|9580.1|9570.1|9581.8|9571.8|9578.9|9568.9|5
1635817780000|2021-11-02 01:49:40|9581.4|9571.4|9580.5|9570.5|9581.5|9571.5|9580|9570|7
1635817790000|2021-11-02 01:49:50|9579.9|9569.9|9579.1|9569.1|9580.6|9570.6|9579.1|9569.1|4
1635817800000|2021-11-02 01:50:00|9580.1|9570.1|9581|9571|9581|9571|9578.8|9568.8|12
1635817810000|2021-11-02 01:50:10|9581.3|9571.3|9581.9|9571.9|9583.3|9573.3|9580.6|9570.6|13
1635817830000|2021-11-02 01:50:30|9581.8|9571.8|9580.8|9570.8|9581.8|9571.8|9580.8|9570.8|3
1635817840000|2021-11-02 01:50:40|9579.8|9569.8|9579|9569|9579.8|9569.8|9576.8|9566.8|9
1635817850000|2021-11-02 01:50:50|9578.6|9568.6|9577.3|9567.3|9578.6|9568.6|9576.9|9566.9|9
1635817860000|2021-11-02 01:51:00|9578.5|9568.5|9577.3|9567.3|9578.5|9568.5|9577|9567|4
1635817870000|2021-11-02 01:51:10|9578.4|9568.4|9579.5|9569.5|9583.4|9573.4|9578.4|9568.4|19
1635817880000|2021-11-02 01:51:20|9579.8|9569.8|9580.3|9570.3|9580.3|9570.3|9579.8|9569.8|4
1635817890000|2021-11-02 01:51:30|9580.6|9570.6|9580.3|9570.3|9580.6|9570.6|9580.3|9570.3|2
1635817910000|2021-11-02 01:51:50|9580.8|9570.8|9580.5|9570.5|9580.8|9570.8|9580.5|9570.5|2
1635817920000|2021-11-02 01:52:00|9580.9|9570.9|9580.9|9570.9|9582.3|9572.3|9580.9|9570.9|5
1635817930000|2021-11-02 01:52:10|9581|9571|9581.3|9571.3|9581.4|9571.4|9581|9571|4
1635817940000|2021-11-02 01:52:20|9580.5|9570.5|9580|9570|9580.9|9570.9|9580|9570|6
1635817950000|2021-11-02 01:52:30|9580.3|9570.3|9579.4|9569.4|9580.3|9570.3|9579.4|9569.4|4
1635817960000|2021-11-02 01:52:40|9579.3|9569.3|9580.1|9570.1|9580.6|9570.6|9579.3|9569.3|6
1635817970000|2021-11-02 01:52:50|9580.4|9570.4|9580.3|9570.3|9580.4|9570.4|9580.3|9570.3|2
1635817980000|2021-11-02 01:53:00|9580|9570|9579.6|9569.6|9580.3|9570.3|9579.5|9569.5|7
1635818000000|2021-11-02 01:53:20|9579.4|9569.4|9579.1|9569.1|9579.4|9569.4|9578.8|9568.8|3
1635818010000|2021-11-02 01:53:30|9580.5|9570.5|9583.5|9573.5|9583.5|9573.5|9580.5|9570.5|9
1635818020000|2021-11-02 01:53:40|9583.8|9573.8|9584|9574|9584|9574|9583.4|9573.4|5
1635818030000|2021-11-02 01:53:50|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|1
1635818040000|2021-11-02 01:54:00|9583.9|9573.9|9586.9|9576.9|9586.9|9576.9|9583.9|9573.9|6
1635818070000|2021-11-02 01:54:30|9586|9576|9584.5|9574.5|9586|9576|9584.5|9574.5|2
1635818080000|2021-11-02 01:54:40|9583.6|9573.6|9584|9574|9584|9574|9583.6|9573.6|2
1635818090000|2021-11-02 01:54:50|9584.1|9574.1|9583.5|9573.5|9584.1|9574.1|9583.5|9573.5|3
1635818100000|2021-11-02 01:55:00|9582.9|9572.9|9585.4|9575.4|9585.4|9575.4|9582.9|9572.9|9
1635818110000|2021-11-02 01:55:10|9584.9|9574.9|9585.4|9575.4|9585.4|9575.4|9584.9|9574.9|3
1635818120000|2021-11-02 01:55:20|9585.5|9575.5|9585.4|9575.4|9585.5|9575.5|9585.4|9575.4|2
1635818130000|2021-11-02 01:55:30|9585.5|9575.5|9584.9|9574.9|9585.5|9575.5|9584.6|9574.6|6
1635818140000|2021-11-02 01:55:40|9584.5|9574.5|9585.9|9575.9|9585.9|9575.9|9584.5|9574.5|6
1635818160000|2021-11-02 01:56:00|9585.3|9575.3|9586.5|9576.5|9586.5|9576.5|9585.3|9575.3|6
1635818170000|2021-11-02 01:56:10|9586.8|9576.8|9586.6|9576.6|9586.8|9576.8|9585.8|9575.8|3
1635818180000|2021-11-02 01:56:20|9586.3|9576.3|9586.1|9576.1|9586.5|9576.5|9586.1|9576.1|3
1635818190000|2021-11-02 01:56:30|9585.8|9575.8|9584.3|9574.3|9585.8|9575.8|9583.9|9573.9|4
1635818200000|2021-11-02 01:56:40|9583.9|9573.9|9583.4|9573.4|9584.3|9574.3|9583|9573|9
1635818210000|2021-11-02 01:56:50|9584.4|9574.4|9581.1|9571.1|9584.4|9574.4|9581.1|9571.1|9
1635818220000|2021-11-02 01:57:00|9580.3|9570.3|9580.3|9570.3|9580.5|9570.5|9579.8|9569.8|6
1635818230000|2021-11-02 01:57:10|9579.5|9569.5|9579.6|9569.6|9579.6|9569.6|9577.5|9567.5|3
1635818240000|2021-11-02 01:57:20|9579.1|9569.1|9578.5|9568.5|9579.1|9569.1|9578.1|9568.1|5
1635818250000|2021-11-02 01:57:30|9579|9569|9579.8|9569.8|9579.8|9569.8|9579|9569|3
1635818260000|2021-11-02 01:57:40|9580|9570|9580.3|9570.3|9580.3|9570.3|9580|9570|2
1635818270000|2021-11-02 01:57:50|9579.9|9569.9|9580|9570|9580|9570|9579.9|9569.9|2
1635818280000|2021-11-02 01:58:00|9579.9|9569.9|9580.5|9570.5|9580.5|9570.5|9579.6|9569.6|5
1635818290000|2021-11-02 01:58:10|9581|9571|9583.1|9573.1|9583.1|9573.1|9581|9571|3
1635818300000|2021-11-02 01:58:20|9582.5|9572.5|9581.5|9571.5|9583.1|9573.1|9581.5|9571.5|4
1635818310000|2021-11-02 01:58:30|9582|9572|9582|9572|9582|9572|9582|9572|1
1635818320000|2021-11-02 01:58:40|9581.5|9571.5|9579|9569|9581.5|9571.5|9578.5|9568.5|5
1635818350000|2021-11-02 01:59:10|9579.3|9569.3|9579.8|9569.8|9579.8|9569.8|9579.3|9569.3|4
1635818360000|2021-11-02 01:59:20|9580.8|9570.8|9580.5|9570.5|9580.8|9570.8|9580.5|9570.5|3
1635818370000|2021-11-02 01:59:30|9579.8|9569.8|9582|9572|9582|9572|9578.1|9568.1|11
1635818380000|2021-11-02 01:59:40|9582.4|9572.4|9582.5|9572.5|9583.6|9573.6|9581.3|9571.3|9
1635818390000|2021-11-02 01:59:50|9583.3|9573.3|9582.8|9572.8|9583.3|9573.3|9582|9572|7
1635818400000|2021-11-02 02:00:00|9582.3|9572.3|9585|9575|9585.8|9575.8|9582.3|9572.3|11
1635818410000|2021-11-02 02:00:10|9584.5|9574.5|9583.3|9573.3|9586.9|9576.9|9582.3|9572.3|12
1635818420000|2021-11-02 02:00:20|9583.8|9573.8|9584.5|9574.5|9584.5|9574.5|9583.8|9573.8|5
1635818430000|2021-11-02 02:00:30|9585|9575|9586.3|9576.3|9586.3|9576.3|9584.4|9574.4|6
1635818440000|2021-11-02 02:00:40|9586.4|9576.4|9585.5|9575.5|9586.4|9576.4|9585|9575|5
1635818450000|2021-11-02 02:00:50|9585|9575|9585.3|9575.3|9585.5|9575.5|9585|9575|3
1635818460000|2021-11-02 02:01:00|9584.6|9574.6|9583.1|9573.1|9584.6|9574.6|9583.1|9573.1|4
1635818470000|2021-11-02 02:01:10|9583.3|9573.3|9586.1|9576.1|9586.1|9576.1|9583.3|9573.3|7
1635818480000|2021-11-02 02:01:20|9585.4|9575.4|9587.4|9577.4|9587.4|9577.4|9585.4|9575.4|4
1635818490000|2021-11-02 02:01:30|9588.4|9578.4|9589.9|9579.9|9590|9580|9588.4|9578.4|12
1635818500000|2021-11-02 02:01:40|9589.3|9579.3|9589.6|9579.6|9590.3|9580.3|9588.8|9578.8|12
1635818510000|2021-11-02 02:01:50|9588.8|9578.8|9588.3|9578.3|9589.3|9579.3|9588.3|9578.3|3
1635818520000|2021-11-02 02:02:00|9588|9578|9584.8|9574.8|9588|9578|9584.8|9574.8|7
1635818530000|2021-11-02 02:02:10|9584.5|9574.5|9583|9573|9585|9575|9583|9573|7
1635818540000|2021-11-02 02:02:20|9583.5|9573.5|9583.8|9573.8|9583.9|9573.9|9582|9572|6
1635818550000|2021-11-02 02:02:30|9582.8|9572.8|9582.1|9572.1|9582.8|9572.8|9582.1|9572.1|3
1635818570000|2021-11-02 02:02:50|9582.6|9572.6|9582.1|9572.1|9583.1|9573.1|9582.1|9572.1|7
1635818580000|2021-11-02 02:03:00|9582.5|9572.5|9582.8|9572.8|9583.3|9573.3|9582.5|9572.5|4
1635818590000|2021-11-02 02:03:10|9583.1|9573.1|9582.1|9572.1|9583.1|9573.1|9581.3|9571.3|10
1635818600000|2021-11-02 02:03:20|9582.3|9572.3|9583.5|9573.5|9583.5|9573.5|9581.8|9571.8|7
1635818610000|2021-11-02 02:03:30|9583|9573|9583|9573|9583|9573|9583|9573|1
1635818620000|2021-11-02 02:03:40|9582.6|9572.6|9582.4|9572.4|9582.6|9572.6|9582.4|9572.4|2
1635818630000|2021-11-02 02:03:50|9582.8|9572.8|9583.8|9573.8|9584.1|9574.1|9582.8|9572.8|10
1635818640000|2021-11-02 02:04:00|9583.3|9573.3|9586.5|9576.5|9587.1|9577.1|9583.3|9573.3|15
1635818650000|2021-11-02 02:04:10|9585.8|9575.8|9585|9575|9585.8|9575.8|9584.3|9574.3|6
1635818670000|2021-11-02 02:04:30|9585.4|9575.4|9587|9577|9587|9577|9585.4|9575.4|6
1635818680000|2021-11-02 02:04:40|9587.8|9577.8|9588.5|9578.5|9589.5|9579.5|9587.5|9577.5|8
1635818700000|2021-11-02 02:05:00|9588.9|9578.9|9590.4|9580.4|9591.8|9581.8|9588.9|9578.9|5
1635818710000|2021-11-02 02:05:10|9592|9582|9598.3|9588.3|9598.3|9588.3|9591.3|9581.3|14
1635818720000|2021-11-02 02:05:20|9599.1|9589.1|9601|9591|9601.8|9591.8|9598.5|9588.5|9
1635818730000|2021-11-02 02:05:30|9600.8|9590.8|9601.5|9591.5|9602.8|9592.8|9600.3|9590.3|12
1635818740000|2021-11-02 02:05:40|9601.8|9591.8|9602.8|9592.8|9602.9|9592.9|9601.8|9591.8|4
1635818750000|2021-11-02 02:05:50|9602.1|9592.1|9602.5|9592.5|9602.5|9592.5|9602.1|9592.1|2
1635818770000|2021-11-02 02:06:10|9602|9592|9602.9|9592.9|9602.9|9592.9|9602|9592|3
1635818780000|2021-11-02 02:06:20|9603.1|9593.1|9603|9593|9603.1|9593.1|9602.1|9592.1|9
1635818790000|2021-11-02 02:06:30|9603.4|9593.4|9611.1|9601.1|9613.5|9603.5|9603|9593|9
1635818800000|2021-11-02 02:06:40|9612.1|9602.1|9609.5|9599.5|9612.1|9602.1|9609.5|9599.5|8
1635818810000|2021-11-02 02:06:50|9609.1|9599.1|9608.4|9598.4|9609.1|9599.1|9608.4|9598.4|2
1635818830000|2021-11-02 02:07:10|9608.1|9598.1|9602.8|9592.8|9608.1|9598.1|9602|9592|11
1635818840000|2021-11-02 02:07:20|9603.1|9593.1|9601|9591|9604.4|9594.4|9601|9591|7
1635818850000|2021-11-02 02:07:30|9601.1|9591.1|9599.9|9589.9|9601.3|9591.3|9599.9|9589.9|4
1635818860000|2021-11-02 02:07:40|9599.1|9589.1|9598.9|9588.9|9599.1|9589.1|9598.5|9588.5|5
1635818870000|2021-11-02 02:07:50|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.3|9588.3|3
1635818900000|2021-11-02 02:08:20|9598.3|9588.3|9597.8|9587.8|9598.4|9588.4|9597.8|9587.8|5
1635818910000|2021-11-02 02:08:30|9596.9|9586.9|9596.3|9586.3|9596.9|9586.9|9596.3|9586.3|2
1635818920000|2021-11-02 02:08:40|9596.5|9586.5|9593.6|9583.6|9596.5|9586.5|9593.4|9583.4|7
1635818930000|2021-11-02 02:08:50|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|1
1635818940000|2021-11-02 02:09:00|9592.3|9582.3|9590.9|9580.9|9592.3|9582.3|9590.9|9580.9|2
1635818950000|2021-11-02 02:09:10|9590.5|9580.5|9589.8|9579.8|9590.5|9580.5|9589.8|9579.8|5
1635818960000|2021-11-02 02:09:20|9589.6|9579.6|9589.1|9579.1|9589.6|9579.6|9589.1|9579.1|4
1635818970000|2021-11-02 02:09:30|9589.5|9579.5|9590.5|9580.5|9590.5|9580.5|9589.5|9579.5|4
1635818980000|2021-11-02 02:09:40|9590.8|9580.8|9591|9581|9591|9581|9590.8|9580.8|2
1635818990000|2021-11-02 02:09:50|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|1
1635819000000|2021-11-02 02:10:00|9590.4|9580.4|9591.3|9581.3|9591.3|9581.3|9590.4|9580.4|3
1635819020000|2021-11-02 02:10:20|9591.8|9581.8|9593|9583|9593|9583|9591.8|9581.8|5
1635819040000|2021-11-02 02:10:40|9592.8|9582.8|9592.4|9582.4|9592.8|9582.8|9591.9|9581.9|5
1635819050000|2021-11-02 02:10:50|9592|9582|9591.8|9581.8|9592|9582|9591.8|9581.8|2
1635819070000|2021-11-02 02:11:10|9592.1|9582.1|9592.4|9582.4|9592.4|9582.4|9592.1|9582.1|2
1635819080000|2021-11-02 02:11:20|9592|9582|9590.1|9580.1|9592|9582|9590.1|9580.1|4
1635819090000|2021-11-02 02:11:30|9589.5|9579.5|9590|9580|9590|9580|9589.5|9579.5|2
1635819110000|2021-11-02 02:11:50|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|1
1635819120000|2021-11-02 02:12:00|9589.5|9579.5|9588.3|9578.3|9589.5|9579.5|9588.3|9578.3|4
1635819130000|2021-11-02 02:12:10|9588|9578|9584.9|9574.9|9588|9578|9584.9|9574.9|7
1635819140000|2021-11-02 02:12:20|9585.1|9575.1|9586.1|9576.1|9586.1|9576.1|9585.1|9575.1|3
1635819150000|2021-11-02 02:12:30|9587|9577|9587|9577|9587|9577|9585.6|9575.6|5
1635819160000|2021-11-02 02:12:40|9587.5|9577.5|9587.4|9577.4|9587.9|9577.9|9587.4|9577.4|3
1635819170000|2021-11-02 02:12:50|9586.5|9576.5|9585.6|9575.6|9586.9|9576.9|9585.6|9575.6|6
1635819180000|2021-11-02 02:13:00|9585.4|9575.4|9582.5|9572.5|9585.6|9575.6|9582.5|9572.5|10
1635819190000|2021-11-02 02:13:10|9582|9572|9583.3|9573.3|9583.3|9573.3|9580.9|9570.9|7
1635819200000|2021-11-02 02:13:20|9583.5|9573.5|9584.3|9574.3|9584.3|9574.3|9583.5|9573.5|4
1635819210000|2021-11-02 02:13:30|9584|9574|9583.3|9573.3|9584|9574|9583.3|9573.3|4
1635819220000|2021-11-02 02:13:40|9583.5|9573.5|9583.9|9573.9|9584.3|9574.3|9583.5|9573.5|5
1635819230000|2021-11-02 02:13:50|9584|9574|9584.3|9574.3|9584.3|9574.3|9584|9574|2
1635819240000|2021-11-02 02:14:00|9584.5|9574.5|9583.1|9573.1|9584.5|9574.5|9583.1|9573.1|5
1635819250000|2021-11-02 02:14:10|9583.3|9573.3|9583.8|9573.8|9584.3|9574.3|9583.3|9573.3|6
1635819260000|2021-11-02 02:14:20|9583.5|9573.5|9581.9|9571.9|9583.5|9573.5|9581.5|9571.5|6
1635819270000|2021-11-02 02:14:30|9581.5|9571.5|9581.4|9571.4|9581.5|9571.5|9580.4|9570.4|4
1635819280000|2021-11-02 02:14:40|9580.4|9570.4|9581.8|9571.8|9581.9|9571.9|9580.4|9570.4|4
1635819290000|2021-11-02 02:14:50|9582|9572|9582.8|9572.8|9583|9573|9582|9572|6
1635819300000|2021-11-02 02:15:00|9583|9573|9583.3|9573.3|9583.4|9573.4|9583|9573|3
1635819310000|2021-11-02 02:15:10|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|1
1635819320000|2021-11-02 02:15:20|9583|9573|9582.1|9572.1|9583|9573|9582.1|9572.1|3
1635819340000|2021-11-02 02:15:40|9582.3|9572.3|9581|9571|9582.3|9572.3|9581|9571|2
1635819350000|2021-11-02 02:15:50|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|1
1635819380000|2021-11-02 02:16:20|9580|9570|9580.3|9570.3|9580.3|9570.3|9580|9570|2
1635819400000|2021-11-02 02:16:40|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|1
1635819410000|2021-11-02 02:16:50|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|1
1635819440000|2021-11-02 02:17:20|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|1
1635819460000|2021-11-02 02:17:40|9580|9570|9579.8|9569.8|9580|9570|9579.8|9569.8|2
1635819500000|2021-11-02 02:18:20|9580|9570|9580.8|9570.8|9580.8|9570.8|9580|9570|3
1635819520000|2021-11-02 02:18:40|9580.6|9570.6|9580.4|9570.4|9580.6|9570.6|9580.4|9570.4|2
1635819570000|2021-11-02 02:19:30|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|1
1635819650000|2021-11-02 02:20:50|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|1
1635819660000|2021-11-02 02:21:00|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|1
1635819770000|2021-11-02 02:22:50|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|1
1635819850000|2021-11-02 02:24:10|9580|9570|9580.8|9570.8|9580.8|9570.8|9580|9570|2
1635819860000|2021-11-02 02:24:20|9579.4|9569.4|9579.4|9569.4|9579.4|9569.4|9579.4|9569.4|1
1635819890000|2021-11-02 02:24:50|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|1
1635819940000|2021-11-02 02:25:40|9579.4|9569.4|9579.4|9569.4|9579.4|9569.4|9579.4|9569.4|1
1635819970000|2021-11-02 02:26:10|9578.5|9568.5|9578.3|9568.3|9578.5|9568.5|9578.3|9568.3|2
1635820030000|2021-11-02 02:27:10|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|1
1635820090000|2021-11-02 02:28:10|9579|9569|9579|9569|9579|9569|9579|9569|1
1635820100000|2021-11-02 02:28:20|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|1
1635820200000|2021-11-02 02:30:00|9578.5|9568.5|9574.5|9564.5|9578.5|9568.5|9574.5|9564.5|6
1635820210000|2021-11-02 02:30:10|9574.4|9564.4|9569.3|9559.3|9574.4|9564.4|9568.3|9558.3|16
1635820220000|2021-11-02 02:30:20|9568.5|9558.5|9569|9559|9569.1|9559.1|9567.9|9557.9|10
1635820230000|2021-11-02 02:30:30|9568.8|9558.8|9566.3|9556.3|9568.8|9558.8|9566.3|9556.3|7
1635820240000|2021-11-02 02:30:40|9567.4|9557.4|9569.6|9559.6|9570|9560|9567.4|9557.4|14
1635820250000|2021-11-02 02:30:50|9569.3|9559.3|9567.3|9557.3|9569.3|9559.3|9566.6|9556.6|10
1635820260000|2021-11-02 02:31:00|9567.6|9557.6|9570.1|9560.1|9570.1|9560.1|9565.9|9555.9|10
1635820270000|2021-11-02 02:31:10|9570.4|9560.4|9564.5|9554.5|9570.4|9560.4|9564.5|9554.5|12
1635820280000|2021-11-02 02:31:20|9564.3|9554.3|9569|9559|9569|9559|9564|9554|10
1635820290000|2021-11-02 02:31:30|9569.5|9559.5|9566.8|9556.8|9569.5|9559.5|9566|9556|12
1635820300000|2021-11-02 02:31:40|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9566.9|9556.9|4
1635820310000|2021-11-02 02:31:50|9567.9|9557.9|9566.8|9556.8|9568.3|9558.3|9566.5|9556.5|9
1635820320000|2021-11-02 02:32:00|9566.9|9556.9|9566.9|9556.9|9567.3|9557.3|9566.1|9556.1|5
1635820330000|2021-11-02 02:32:10|9567.4|9557.4|9567.9|9557.9|9569.5|9559.5|9567.4|9557.4|12
1635820340000|2021-11-02 02:32:20|9567.1|9557.1|9567.1|9557.1|9567.9|9557.9|9566.4|9556.4|6
1635820350000|2021-11-02 02:32:30|9567.9|9557.9|9566.5|9556.5|9567.9|9557.9|9566.4|9556.4|8
1635820360000|2021-11-02 02:32:40|9567.4|9557.4|9567.8|9557.8|9567.8|9557.8|9566.5|9556.5|6
1635820370000|2021-11-02 02:32:50|9568.1|9558.1|9567.9|9557.9|9571.6|9561.6|9567.9|9557.9|13
1635820380000|2021-11-02 02:33:00|9568.6|9558.6|9567.9|9557.9|9568.9|9558.9|9567.9|9557.9|6
1635820390000|2021-11-02 02:33:10|9568.5|9558.5|9568|9558|9568.8|9558.8|9568|9558|3
1635820400000|2021-11-02 02:33:20|9568.5|9558.5|9567.9|9557.9|9568.9|9558.9|9567.9|9557.9|8
1635820410000|2021-11-02 02:33:30|9568.3|9558.3|9566.6|9556.6|9568.4|9558.4|9566.6|9556.6|8
1635820420000|2021-11-02 02:33:40|9566.3|9556.3|9559.1|9549.1|9566.6|9556.6|9557.6|9547.6|22
1635820430000|2021-11-02 02:33:50|9558.9|9548.9|9559.8|9549.8|9559.8|9549.8|9558.6|9548.6|16
1635820440000|2021-11-02 02:34:00|9560.1|9550.1|9558.8|9548.8|9560.5|9550.5|9558.5|9548.5|10
1635820450000|2021-11-02 02:34:10|9558.5|9548.5|9558.5|9548.5|9559.9|9549.9|9558.4|9548.4|6
1635820460000|2021-11-02 02:34:20|9557.8|9547.8|9559.5|9549.5|9560|9550|9557.8|9547.8|8
1635820470000|2021-11-02 02:34:30|9560.1|9550.1|9558.6|9548.6|9560.9|9550.9|9558.6|9548.6|9
1635820480000|2021-11-02 02:34:40|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9557.9|9547.9|5
1635820490000|2021-11-02 02:34:50|9558.8|9548.8|9562|9552|9562|9552|9558.8|9548.8|8
1635820500000|2021-11-02 02:35:00|9561.8|9551.8|9563.6|9553.6|9564|9554|9561.8|9551.8|7
1635820510000|2021-11-02 02:35:10|9562.4|9552.4|9564|9554|9564|9554|9560.8|9550.8|12
1635820520000|2021-11-02 02:35:20|9563.8|9553.8|9561.5|9551.5|9565.3|9555.3|9561|9551|12
1635820530000|2021-11-02 02:35:30|9561.8|9551.8|9561|9551|9563.3|9553.3|9561|9551|9
1635820540000|2021-11-02 02:35:40|9560.8|9550.8|9560.4|9550.4|9560.8|9550.8|9559.9|9549.9|3
1635820550000|2021-11-02 02:35:50|9560.3|9550.3|9562.9|9552.9|9562.9|9552.9|9559.9|9549.9|13
1635820560000|2021-11-02 02:36:00|9561.8|9551.8|9561.9|9551.9|9562.4|9552.4|9561.8|9551.8|7
1635820570000|2021-11-02 02:36:10|9562.4|9552.4|9563.9|9553.9|9563.9|9553.9|9561.9|9551.9|7
1635820580000|2021-11-02 02:36:20|9564.1|9554.1|9564.1|9554.1|9564.6|9554.6|9564.1|9554.1|4
1635820590000|2021-11-02 02:36:30|9564.4|9554.4|9562.8|9552.8|9565.4|9555.4|9562.8|9552.8|12
1635820600000|2021-11-02 02:36:40|9562.6|9552.6|9560.6|9550.6|9562.6|9552.6|9560.6|9550.6|3
1635820610000|2021-11-02 02:36:50|9560.5|9550.5|9561.8|9551.8|9562|9552|9560.5|9550.5|8
1635820620000|2021-11-02 02:37:00|9562.5|9552.5|9560.3|9550.3|9562.5|9552.5|9560.3|9550.3|6
1635820630000|2021-11-02 02:37:10|9559.9|9549.9|9561|9551|9561|9551|9559.8|9549.8|7
1635820640000|2021-11-02 02:37:20|9560.9|9550.9|9559|9549|9561|9551|9559|9549|10
1635820650000|2021-11-02 02:37:30|9557.9|9547.9|9558.6|9548.6|9559.5|9549.5|9557.9|9547.9|10
1635820660000|2021-11-02 02:37:40|9559.1|9549.1|9558.8|9548.8|9559.4|9549.4|9558.8|9548.8|3
1635820670000|2021-11-02 02:37:50|9557.9|9547.9|9558.3|9548.3|9558.8|9548.8|9557.5|9547.5|11
1635820680000|2021-11-02 02:38:00|9557.8|9547.8|9548.8|9538.8|9557.8|9547.8|9548.8|9538.8|18
1635820690000|2021-11-02 02:38:10|9548.6|9538.6|9544.6|9534.6|9549.4|9539.4|9544.6|9534.6|14
1635820700000|2021-11-02 02:38:20|9544.4|9534.4|9543|9533|9544.4|9534.4|9542.3|9532.3|10
1635820710000|2021-11-02 02:38:30|9542.1|9532.1|9545.1|9535.1|9546.1|9536.1|9541.3|9531.3|16
1635820720000|2021-11-02 02:38:40|9545.5|9535.5|9547.4|9537.4|9547.4|9537.4|9545.5|9535.5|8
1635820730000|2021-11-02 02:38:50|9547.1|9537.1|9545.8|9535.8|9548.9|9538.9|9545.5|9535.5|7
1635820740000|2021-11-02 02:39:00|9545.9|9535.9|9543.3|9533.3|9547.3|9537.3|9543|9533|11
1635820750000|2021-11-02 02:39:10|9543.4|9533.4|9546.6|9536.6|9546.8|9536.8|9541.9|9531.9|14
1635820760000|2021-11-02 02:39:20|9546.1|9536.1|9544.1|9534.1|9546.1|9536.1|9544.1|9534.1|6
1635820770000|2021-11-02 02:39:30|9544.5|9534.5|9547.3|9537.3|9547.3|9537.3|9544.5|9534.5|9
1635820780000|2021-11-02 02:39:40|9547|9537|9547|9537|9547.3|9537.3|9546.6|9536.6|5
1635820790000|2021-11-02 02:39:50|9547.8|9537.8|9546.1|9536.1|9548|9538|9546.1|9536.1|8
1635820800000|2021-11-02 02:40:00|9546.3|9536.3|9550|9540|9550|9540|9545.3|9535.3|7
1635820810000|2021-11-02 02:40:10|9550.3|9540.3|9549|9539|9551|9541|9548.8|9538.8|11
1635820820000|2021-11-02 02:40:20|9549.5|9539.5|9553|9543|9553|9543|9549.5|9539.5|7
1635820830000|2021-11-02 02:40:30|9553.5|9543.5|9552.9|9542.9|9553.8|9543.8|9552.9|9542.9|4
1635820840000|2021-11-02 02:40:40|9552.5|9542.5|9552|9542|9552.5|9542.5|9549.8|9539.8|14
1635820850000|2021-11-02 02:40:50|9551.8|9541.8|9550.6|9540.6|9551.8|9541.8|9550.1|9540.1|6
1635820860000|2021-11-02 02:41:00|9550.1|9540.1|9549.3|9539.3|9550.1|9540.1|9549.3|9539.3|3
1635820870000|2021-11-02 02:41:10|9549.5|9539.5|9551.5|9541.5|9551.5|9541.5|9549.5|9539.5|6
1635820880000|2021-11-02 02:41:20|9551.9|9541.9|9551.5|9541.5|9552.3|9542.3|9550|9540|15
1635820890000|2021-11-02 02:41:30|9551.1|9541.1|9553|9543|9553|9543|9551.1|9541.1|6
1635820900000|2021-11-02 02:41:40|9554|9544|9553|9543|9554|9544|9552|9542|12
1635820910000|2021-11-02 02:41:50|9554.4|9544.4|9552.8|9542.8|9555|9545|9552.3|9542.3|7
1635820920000|2021-11-02 02:42:00|9553.1|9543.1|9550.9|9540.9|9554|9544|9550.1|9540.1|10
1635820930000|2021-11-02 02:42:10|9551.4|9541.4|9552.1|9542.1|9552.4|9542.4|9551.4|9541.4|4
1635820940000|2021-11-02 02:42:20|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|1
1635820960000|2021-11-02 02:42:40|9551.6|9541.6|9550.5|9540.5|9551.6|9541.6|9547.6|9537.6|15
1635820970000|2021-11-02 02:42:50|9550.3|9540.3|9549.8|9539.8|9551.3|9541.3|9549.8|9539.8|6
1635820980000|2021-11-02 02:43:00|9548.9|9538.9|9547.3|9537.3|9548.9|9538.9|9547.3|9537.3|3
1635820990000|2021-11-02 02:43:10|9547.9|9537.9|9549.3|9539.3|9549.3|9539.3|9547.9|9537.9|10
1635821000000|2021-11-02 02:43:20|9549.8|9539.8|9551|9541|9551|9541|9549.8|9539.8|6
1635821010000|2021-11-02 02:43:30|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1635821030000|2021-11-02 02:43:50|9551|9541|9550|9540|9551.8|9541.8|9550|9540|4
1635821040000|2021-11-02 02:44:00|9550.6|9540.6|9551.1|9541.1|9551.1|9541.1|9550.6|9540.6|2
1635821050000|2021-11-02 02:44:10|9550.1|9540.1|9550.4|9540.4|9550.4|9540.4|9550.1|9540.1|2
1635821060000|2021-11-02 02:44:20|9550.6|9540.6|9550.6|9540.6|9551.6|9541.6|9550.3|9540.3|10
1635821070000|2021-11-02 02:44:30|9550.3|9540.3|9550.5|9540.5|9550.5|9540.5|9550.3|9540.3|2
1635821080000|2021-11-02 02:44:40|9550.3|9540.3|9547.3|9537.3|9550.3|9540.3|9546.9|9536.9|7
1635821100000|2021-11-02 02:45:00|9547.5|9537.5|9549.5|9539.5|9549.8|9539.8|9546.5|9536.5|11
1635821110000|2021-11-02 02:45:10|9549|9539|9548.8|9538.8|9549|9539|9548.1|9538.1|5
1635821120000|2021-11-02 02:45:20|9549.1|9539.1|9550|9540|9550|9540|9549|9539|7
1635821130000|2021-11-02 02:45:30|9550.5|9540.5|9550.1|9540.1|9551.5|9541.5|9550.1|9540.1|12
1635821140000|2021-11-02 02:45:40|9550.6|9540.6|9550.5|9540.5|9551.1|9541.1|9549.9|9539.9|8
1635821150000|2021-11-02 02:45:50|9549.5|9539.5|9550.4|9540.4|9550.4|9540.4|9549|9539|5
1635821160000|2021-11-02 02:46:00|9549.8|9539.8|9550|9540|9550.6|9540.6|9549.8|9539.8|4
1635821170000|2021-11-02 02:46:10|9550.6|9540.6|9549.9|9539.9|9550.6|9540.6|9549.9|9539.9|12
1635821180000|2021-11-02 02:46:20|9549.6|9539.6|9550.6|9540.6|9550.6|9540.6|9549.6|9539.6|8
1635821190000|2021-11-02 02:46:30|9550|9540|9549.9|9539.9|9550.5|9540.5|9549.9|9539.9|6
1635821200000|2021-11-02 02:46:40|9550.1|9540.1|9550|9540|9550.5|9540.5|9549.3|9539.3|8
1635821210000|2021-11-02 02:46:50|9549.3|9539.3|9548.5|9538.5|9550|9540|9548.4|9538.4|14
1635821220000|2021-11-02 02:47:00|9549|9539|9549.5|9539.5|9549.5|9539.5|9549|9539|2
1635821240000|2021-11-02 02:47:20|9549.8|9539.8|9550.5|9540.5|9550.5|9540.5|9549.8|9539.8|2
1635821250000|2021-11-02 02:47:30|9550.4|9540.4|9550.1|9540.1|9550.4|9540.4|9549.6|9539.6|4
1635821260000|2021-11-02 02:47:40|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|1
1635821270000|2021-11-02 02:47:50|9550.1|9540.1|9549.6|9539.6|9550.1|9540.1|9549.6|9539.6|2
1635821280000|2021-11-02 02:48:00|9549.9|9539.9|9554.1|9544.1|9554.1|9544.1|9548.4|9538.4|15
1635821290000|2021-11-02 02:48:10|9555.1|9545.1|9554.6|9544.6|9558|9548|9554.6|9544.6|18
1635821300000|2021-11-02 02:48:20|9553|9543|9555.1|9545.1|9555.6|9545.6|9552|9542|15
1635821310000|2021-11-02 02:48:30|9555.5|9545.5|9554.5|9544.5|9555.6|9545.6|9554.5|9544.5|8
1635821320000|2021-11-02 02:48:40|9555|9545|9555.8|9545.8|9555.8|9545.8|9555|9545|2
1635821330000|2021-11-02 02:48:50|9555.1|9545.1|9552.8|9542.8|9555.1|9545.1|9552.6|9542.6|7
1635821340000|2021-11-02 02:49:00|9553.5|9543.5|9554|9544|9554|9544|9550.5|9540.5|17
1635821350000|2021-11-02 02:49:10|9554.4|9544.4|9553.3|9543.3|9554.4|9544.4|9552.8|9542.8|6
1635821360000|2021-11-02 02:49:20|9553.8|9543.8|9554|9544|9557.1|9547.1|9553.3|9543.3|18
1635821370000|2021-11-02 02:49:30|9554.1|9544.1|9554.4|9544.4|9555.5|9545.5|9554|9544|15
1635821380000|2021-11-02 02:49:40|9554.9|9544.9|9554.6|9544.6|9554.9|9544.9|9554|9544|10
1635821390000|2021-11-02 02:49:50|9554.4|9544.4|9551.3|9541.3|9554.4|9544.4|9548.8|9538.8|20
1635821400000|2021-11-02 02:50:00|9550.6|9540.6|9551.6|9541.6|9552.9|9542.9|9548.8|9538.8|18
1635821410000|2021-11-02 02:50:10|9551|9541|9559.1|9549.1|9560.1|9550.1|9549.3|9539.3|23
1635821420000|2021-11-02 02:50:20|9558.5|9548.5|9554.1|9544.1|9558.9|9548.9|9553.3|9543.3|17
1635821430000|2021-11-02 02:50:30|9554.4|9544.4|9553.9|9543.9|9554.4|9544.4|9551.5|9541.5|14
1635821440000|2021-11-02 02:50:40|9554.3|9544.3|9552.8|9542.8|9554.8|9544.8|9551.5|9541.5|14
1635821450000|2021-11-02 02:50:50|9552.5|9542.5|9551.9|9541.9|9553.8|9543.8|9551.6|9541.6|13
1635821460000|2021-11-02 02:51:00|9551.4|9541.4|9548.3|9538.3|9551.4|9541.4|9547.3|9537.3|12
1635821470000|2021-11-02 02:51:10|9548.8|9538.8|9547.8|9537.8|9549.5|9539.5|9547.5|9537.5|15
1635821480000|2021-11-02 02:51:20|9548|9538|9545.8|9535.8|9548.5|9538.5|9545.8|9535.8|11
1635821490000|2021-11-02 02:51:30|9546.4|9536.4|9544|9534|9547.9|9537.9|9544|9534|12
1635821500000|2021-11-02 02:51:40|9544.3|9534.3|9543.4|9533.4|9544.8|9534.8|9542.8|9532.8|11
1635821510000|2021-11-02 02:51:50|9542.8|9532.8|9542.5|9532.5|9544.3|9534.3|9541.8|9531.8|13
1635821520000|2021-11-02 02:52:00|9541.9|9531.9|9546.6|9536.6|9546.6|9536.6|9541.8|9531.8|18
1635821530000|2021-11-02 02:52:10|9546|9536|9547.3|9537.3|9547.3|9537.3|9544.6|9534.6|14
1635821540000|2021-11-02 02:52:20|9546.8|9536.8|9547.9|9537.9|9547.9|9537.9|9545|9535|10
1635821550000|2021-11-02 02:52:30|9547.4|9537.4|9547.8|9537.8|9547.8|9537.8|9546.6|9536.6|9
1635821560000|2021-11-02 02:52:40|9547.4|9537.4|9547.1|9537.1|9547.4|9537.4|9546.6|9536.6|7
1635821570000|2021-11-02 02:52:50|9546.8|9536.8|9545.6|9535.6|9547.1|9537.1|9544.5|9534.5|11
1635821580000|2021-11-02 02:53:00|9546|9536|9549|9539|9549|9539|9546|9536|6
1635821590000|2021-11-02 02:53:10|9550.1|9540.1|9549.6|9539.6|9550.5|9540.5|9549.6|9539.6|13
1635821600000|2021-11-02 02:53:20|9550.1|9540.1|9550.8|9540.8|9550.8|9540.8|9550.1|9540.1|2
1635821610000|2021-11-02 02:53:30|9550.1|9540.1|9548.9|9538.9|9550.1|9540.1|9548.9|9538.9|5
1635821620000|2021-11-02 02:53:40|9548.5|9538.5|9549.9|9539.9|9549.9|9539.9|9547.5|9537.5|8
1635821630000|2021-11-02 02:53:50|9550.1|9540.1|9549.5|9539.5|9550.6|9540.6|9549.5|9539.5|9
1635821640000|2021-11-02 02:54:00|9549.6|9539.6|9553.6|9543.6|9555.3|9545.3|9549.6|9539.6|11
1635821650000|2021-11-02 02:54:10|9554.4|9544.4|9555.4|9545.4|9555.4|9545.4|9553.9|9543.9|6
1635821660000|2021-11-02 02:54:20|9555.3|9545.3|9553.6|9543.6|9555.3|9545.3|9552.6|9542.6|10
1635821670000|2021-11-02 02:54:30|9553|9543|9551.5|9541.5|9553|9543|9551.3|9541.3|10
1635821680000|2021-11-02 02:54:40|9551|9541|9547.3|9537.3|9551|9541|9547.3|9537.3|7
1635821690000|2021-11-02 02:54:50|9547|9537|9548.6|9538.6|9548.6|9538.6|9547|9537|7
1635821700000|2021-11-02 02:55:00|9548.4|9538.4|9546.3|9536.3|9549.4|9539.4|9546.3|9536.3|10
1635821710000|2021-11-02 02:55:10|9546.5|9536.5|9544.6|9534.6|9547.3|9537.3|9544.1|9534.1|10
1635821720000|2021-11-02 02:55:20|9544.4|9534.4|9539.3|9529.3|9544.4|9534.4|9539.1|9529.1|12
1635821730000|2021-11-02 02:55:30|9539.5|9529.5|9536|9526|9542.8|9532.8|9536|9526|18
1635821740000|2021-11-02 02:55:40|9536.5|9526.5|9536.8|9526.8|9538.4|9528.4|9536|9526|23
1635821750000|2021-11-02 02:55:50|9536.9|9526.9|9536.9|9526.9|9537.4|9527.4|9536.9|9526.9|4
1635821760000|2021-11-02 02:56:00|9537.1|9527.1|9539.5|9529.5|9539.5|9529.5|9537.1|9527.1|8
1635821770000|2021-11-02 02:56:10|9540|9530|9542.5|9532.5|9543.8|9533.8|9540|9530|4
1635821780000|2021-11-02 02:56:20|9542.1|9532.1|9543.8|9533.8|9544|9534|9541.6|9531.6|9
1635821790000|2021-11-02 02:56:30|9543.6|9533.6|9545|9535|9545|9535|9542.9|9532.9|9
1635821800000|2021-11-02 02:56:40|9544.5|9534.5|9544|9534|9544.6|9534.6|9543.9|9533.9|6
1635821810000|2021-11-02 02:56:50|9543.4|9533.4|9544.8|9534.8|9545|9535|9542.6|9532.6|8
1635821820000|2021-11-02 02:57:00|9544.6|9534.6|9542.3|9532.3|9544.6|9534.6|9539.8|9529.8|12
1635821830000|2021-11-02 02:57:10|9542.8|9532.8|9541.3|9531.3|9542.8|9532.8|9541.3|9531.3|7
1635821840000|2021-11-02 02:57:20|9540.8|9530.8|9540.4|9530.4|9542.5|9532.5|9540|9530|16
1635821850000|2021-11-02 02:57:30|9540.8|9530.8|9541.5|9531.5|9541.5|9531.5|9540.8|9530.8|2
1635821860000|2021-11-02 02:57:40|9541.8|9531.8|9539.8|9529.8|9542.3|9532.3|9539.3|9529.3|12
1635821870000|2021-11-02 02:57:50|9540|9530|9541.3|9531.3|9541.3|9531.3|9539.8|9529.8|11
1635821880000|2021-11-02 02:58:00|9541|9531|9537.8|9527.8|9541|9531|9537.8|9527.8|5
1635821890000|2021-11-02 02:58:10|9538.5|9528.5|9539.8|9529.8|9539.8|9529.8|9537.9|9527.9|7
1635821900000|2021-11-02 02:58:20|9540.1|9530.1|9538.5|9528.5|9540.8|9530.8|9538.3|9528.3|8
1635821910000|2021-11-02 02:58:30|9539.1|9529.1|9537|9527|9539.1|9529.1|9536.8|9526.8|8
1635821920000|2021-11-02 02:58:40|9536.5|9526.5|9535.4|9525.4|9536.5|9526.5|9535.4|9525.4|8
1635821930000|2021-11-02 02:58:50|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9534.1|9524.1|6
1635821940000|2021-11-02 02:59:00|9535.8|9525.8|9535.5|9525.5|9536.1|9526.1|9534.9|9524.9|8
1635821950000|2021-11-02 02:59:10|9534.6|9524.6|9532.3|9522.3|9534.6|9524.6|9532.3|9522.3|10
1635821960000|2021-11-02 02:59:20|9531.8|9521.8|9528.9|9518.9|9531.8|9521.8|9528.3|9518.3|13
1635821970000|2021-11-02 02:59:30|9528.5|9518.5|9526|9516|9530.5|9520.5|9526|9516|15
1635821980000|2021-11-02 02:59:40|9526.5|9516.5|9526.9|9516.9|9527.8|9517.8|9526.5|9516.5|7
1635821990000|2021-11-02 02:59:50|9526.4|9516.4|9528.9|9518.9|9528.9|9518.9|9526.4|9516.4|9
1635822000000|2021-11-02 03:00:00|9528.6|9518.6|9529.3|9519.3|9529.3|9519.3|9526.9|9516.9|9
1635822010000|2021-11-02 03:00:10|9529.6|9519.6|9532.6|9522.6|9532.6|9522.6|9527.5|9517.5|22
1635822020000|2021-11-02 03:00:20|9532.4|9522.4|9536.1|9526.1|9536.5|9526.5|9532|9522|18
1635822030000|2021-11-02 03:00:30|9535.8|9525.8|9537.5|9527.5|9537.5|9527.5|9533.8|9523.8|16
1635822040000|2021-11-02 03:00:40|9537|9527|9538.3|9528.3|9538.3|9528.3|9535.5|9525.5|10
1635822050000|2021-11-02 03:00:50|9539.1|9529.1|9539.8|9529.8|9540.6|9530.6|9539.1|9529.1|11
1635822060000|2021-11-02 03:01:00|9539.4|9529.4|9541.9|9531.9|9541.9|9531.9|9538.1|9528.1|18
1635822070000|2021-11-02 03:01:10|9542.3|9532.3|9543.8|9533.8|9544.1|9534.1|9540.9|9530.9|14
1635822080000|2021-11-02 03:01:20|9543.5|9533.5|9542.4|9532.4|9543.5|9533.5|9541.6|9531.6|7
1635822090000|2021-11-02 03:01:30|9541.9|9531.9|9544.1|9534.1|9544.1|9534.1|9541.4|9531.4|16
1635822100000|2021-11-02 03:01:40|9543.8|9533.8|9546.1|9536.1|9546.5|9536.5|9543.3|9533.3|9
1635822110000|2021-11-02 03:01:50|9545.9|9535.9|9544.5|9534.5|9546.3|9536.3|9544.4|9534.4|12
1635822120000|2021-11-02 03:02:00|9545.5|9535.5|9548.4|9538.4|9548.4|9538.4|9543|9533|14
1635822130000|2021-11-02 03:02:10|9548.6|9538.6|9549.8|9539.8|9550.6|9540.6|9548.6|9538.6|6
1635822140000|2021-11-02 03:02:20|9549.4|9539.4|9547.9|9537.9|9549.4|9539.4|9545.8|9535.8|17
1635822150000|2021-11-02 03:02:30|9547|9537|9544.5|9534.5|9547.9|9537.9|9543.4|9533.4|17
1635822160000|2021-11-02 03:02:40|9544.3|9534.3|9541.9|9531.9|9544.3|9534.3|9541.9|9531.9|3
1635822170000|2021-11-02 03:02:50|9541.6|9531.6|9541.8|9531.8|9542.8|9532.8|9539.8|9529.8|10
1635822180000|2021-11-02 03:03:00|9542|9532|9538.8|9528.8|9542.8|9532.8|9537.8|9527.8|14
1635822190000|2021-11-02 03:03:10|9538.5|9528.5|9537.8|9527.8|9539|9529|9536|9526|12
1635822200000|2021-11-02 03:03:20|9537|9527|9533.8|9523.8|9538.8|9528.8|9533.8|9523.8|16
1635822210000|2021-11-02 03:03:30|9534|9524|9536|9526|9538.3|9528.3|9534|9524|8
1635822220000|2021-11-02 03:03:40|9535.6|9525.6|9533.3|9523.3|9537.3|9527.3|9532.6|9522.6|12
1635822230000|2021-11-02 03:03:50|9534|9524|9533.6|9523.6|9535.5|9525.5|9531.8|9521.8|22
1635822240000|2021-11-02 03:04:00|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9531.6|9521.6|15
1635822250000|2021-11-02 03:04:10|9535|9525|9539.5|9529.5|9540.5|9530.5|9534.5|9524.5|17
1635822260000|2021-11-02 03:04:20|9539.1|9529.1|9538.9|9528.9|9540.1|9530.1|9538.9|9528.9|5
1635822270000|2021-11-02 03:04:30|9539.1|9529.1|9540.5|9530.5|9540.5|9530.5|9539.1|9529.1|5
1635822300000|2021-11-02 03:05:00|9540|9530|9534.9|9524.9|9540.8|9530.8|9534.9|9524.9|12
1635822310000|2021-11-02 03:05:10|9536|9526|9531.5|9521.5|9536|9526|9531.5|9521.5|10
1635822320000|2021-11-02 03:05:20|9532.5|9522.5|9531|9521|9532.5|9522.5|9530.1|9520.1|11
1635822330000|2021-11-02 03:05:30|9531.3|9521.3|9529.4|9519.4|9531.4|9521.4|9529.4|9519.4|13
1635822340000|2021-11-02 03:05:40|9529.1|9519.1|9526.8|9516.8|9530.3|9520.3|9526|9516|12
1635822350000|2021-11-02 03:05:50|9527.9|9517.9|9530.3|9520.3|9530.3|9520.3|9526.8|9516.8|14
1635822360000|2021-11-02 03:06:00|9528.3|9518.3|9532.8|9522.8|9533.1|9523.1|9528.3|9518.3|15
1635822370000|2021-11-02 03:06:10|9530.9|9520.9|9530.1|9520.1|9532|9522|9529.9|9519.9|10
1635822380000|2021-11-02 03:06:20|9529.8|9519.8|9526|9516|9529.8|9519.8|9524.1|9514.1|13
1635822390000|2021-11-02 03:06:30|9525.8|9515.8|9524.1|9514.1|9526|9516|9523.3|9513.3|15
1635822400000|2021-11-02 03:06:40|9525.8|9515.8|9523.1|9513.1|9525.9|9515.9|9523.1|9513.1|10
1635822410000|2021-11-02 03:06:50|9524.3|9514.3|9524.5|9514.5|9524.5|9514.5|9521.8|9511.8|12
1635822420000|2021-11-02 03:07:00|9524.8|9514.8|9525.9|9515.9|9527|9517|9524.8|9514.8|12
1635822430000|2021-11-02 03:07:10|9525.5|9515.5|9526.1|9516.1|9526.1|9516.1|9525.4|9515.4|8
1635822440000|2021-11-02 03:07:20|9526.5|9516.5|9525.9|9515.9|9526.5|9516.5|9525.6|9515.6|5
1635822450000|2021-11-02 03:07:30|9526.1|9516.1|9528.8|9518.8|9528.8|9518.8|9525.3|9515.3|9
1635822460000|2021-11-02 03:07:40|9528.4|9518.4|9527.3|9517.3|9528.8|9518.8|9526.8|9516.8|9
1635822470000|2021-11-02 03:07:50|9526.8|9516.8|9526|9516|9527.3|9517.3|9525.5|9515.5|8
1635822480000|2021-11-02 03:08:00|9526.4|9516.4|9526.5|9516.5|9527.1|9517.1|9525.3|9515.3|10
1635822490000|2021-11-02 03:08:10|9526.3|9516.3|9525.4|9515.4|9526.3|9516.3|9523.1|9513.1|14
1635822500000|2021-11-02 03:08:20|9525.1|9515.1|9519.9|9509.9|9525.1|9515.1|9519.3|9509.3|12
1635822510000|2021-11-02 03:08:30|9520.3|9510.3|9520.5|9510.5|9520.5|9510.5|9519.9|9509.9|6
1635822520000|2021-11-02 03:08:40|9520.9|9510.9|9521.4|9511.4|9522.8|9512.8|9520.9|9510.9|6
1635822530000|2021-11-02 03:08:50|9520.6|9510.6|9521.8|9511.8|9522.3|9512.3|9520.6|9510.6|8
1635822540000|2021-11-02 03:09:00|9522.1|9512.1|9528.3|9518.3|9528.9|9518.9|9522.1|9512.1|12
1635822550000|2021-11-02 03:09:10|9527.9|9517.9|9525.8|9515.8|9527.9|9517.9|9524.8|9514.8|7
1635822560000|2021-11-02 03:09:20|9526.1|9516.1|9524.3|9514.3|9526.4|9516.4|9524.3|9514.3|6
1635822570000|2021-11-02 03:09:30|9523.8|9513.8|9520.3|9510.3|9523.8|9513.8|9520.3|9510.3|12
1635822580000|2021-11-02 03:09:40|9520.5|9510.5|9521.5|9511.5|9521.9|9511.9|9520.5|9510.5|7
1635822590000|2021-11-02 03:09:50|9521.3|9511.3|9519.4|9509.4|9521.3|9511.3|9519.4|9509.4|4
1635822600000|2021-11-02 03:10:00|9519.8|9509.8|9519.5|9509.5|9522|9512|9518.6|9508.6|17
1635822610000|2021-11-02 03:10:10|9519.3|9509.3|9512.6|9502.6|9519.3|9509.3|9510.6|9500.6|18
1635822620000|2021-11-02 03:10:20|9512.3|9502.3|9509.1|9499.1|9512.3|9502.3|9509.1|9499.1|13
1635822630000|2021-11-02 03:10:30|9511.1|9501.1|9514.3|9504.3|9514.3|9504.3|9510.8|9500.8|9
1635822640000|2021-11-02 03:10:40|9514|9504|9508.6|9498.6|9514|9504|9508.4|9498.4|11
1635822650000|2021-11-02 03:10:50|9508.9|9498.9|9509.3|9499.3|9509.5|9499.5|9508.9|9498.9|7
1635822660000|2021-11-02 03:11:00|9509.4|9499.4|9511|9501|9511|9501|9509.4|9499.4|5
1635822670000|2021-11-02 03:11:10|9510.9|9500.9|9509.9|9499.9|9510.9|9500.9|9509.3|9499.3|5
1635822680000|2021-11-02 03:11:20|9509.3|9499.3|9509.5|9499.5|9511.9|9501.9|9509.3|9499.3|12
1635822690000|2021-11-02 03:11:30|9509.4|9499.4|9508.8|9498.8|9509.4|9499.4|9508|9498|9
1635822700000|2021-11-02 03:11:40|9508.4|9498.4|9504.9|9494.9|9508.4|9498.4|9504.5|9494.5|9
1635822710000|2021-11-02 03:11:50|9505.5|9495.5|9506.5|9496.5|9506.5|9496.5|9505.5|9495.5|5
1635822720000|2021-11-02 03:12:00|9506.6|9496.6|9508.3|9498.3|9508.3|9498.3|9505.1|9495.1|13
1635822730000|2021-11-02 03:12:10|9508|9498|9508.3|9498.3|9508.3|9498.3|9506.1|9496.1|10
1635822740000|2021-11-02 03:12:20|9508.5|9498.5|9510.3|9500.3|9510.5|9500.5|9508.5|9498.5|10
1635822750000|2021-11-02 03:12:30|9509.6|9499.6|9509.4|9499.4|9510|9500|9506.9|9496.9|11
1635822760000|2021-11-02 03:12:40|9508.8|9498.8|9507.9|9497.9|9509.9|9499.9|9507.4|9497.4|13
1635822770000|2021-11-02 03:12:50|9507.5|9497.5|9507.4|9497.4|9508.1|9498.1|9507.3|9497.3|8
1635822780000|2021-11-02 03:13:00|9508|9498|9509.9|9499.9|9510.3|9500.3|9507.4|9497.4|15
1635822790000|2021-11-02 03:13:10|9510.4|9500.4|9509.9|9499.9|9510.4|9500.4|9507.3|9497.3|15
1635822800000|2021-11-02 03:13:20|9509.6|9499.6|9512.1|9502.1|9512.1|9502.1|9508|9498|12
1635822810000|2021-11-02 03:13:30|9511.6|9501.6|9513.5|9503.5|9514.4|9504.4|9511.6|9501.6|15
1635822820000|2021-11-02 03:13:40|9513.3|9503.3|9512.1|9502.1|9513.3|9503.3|9511.3|9501.3|7
1635822830000|2021-11-02 03:13:50|9512.9|9502.9|9513.6|9503.6|9513.9|9503.9|9512.6|9502.6|9
1635822840000|2021-11-02 03:14:00|9513.3|9503.3|9518.3|9508.3|9518.3|9508.3|9510.6|9500.6|15
1635822850000|2021-11-02 03:14:10|9518.5|9508.5|9517.1|9507.1|9519.8|9509.8|9516.5|9506.5|13
1635822860000|2021-11-02 03:14:20|9516.9|9506.9|9515.9|9505.9|9516.9|9506.9|9513.5|9503.5|11
1635822870000|2021-11-02 03:14:30|9515.8|9505.8|9514.8|9504.8|9515.8|9505.8|9514.8|9504.8|6
1635822880000|2021-11-02 03:14:40|9514|9504|9514|9504|9514.6|9504.6|9511.8|9501.8|12
1635822890000|2021-11-02 03:14:50|9513.6|9503.6|9512|9502|9513.6|9503.6|9511.6|9501.6|7
1635822900000|2021-11-02 03:15:00|9512.1|9502.1|9519.4|9509.4|9519.4|9509.4|9509.1|9499.1|27
1635822910000|2021-11-02 03:15:10|9519|9509|9516.1|9506.1|9520.8|9510.8|9516.1|9506.1|18
1635822920000|2021-11-02 03:15:20|9516.6|9506.6|9513.8|9503.8|9516.6|9506.6|9513.6|9503.6|11
1635822930000|2021-11-02 03:15:30|9514.3|9504.3|9516.3|9506.3|9516.3|9506.3|9514.3|9504.3|5
1635822940000|2021-11-02 03:15:40|9516|9506|9514.5|9504.5|9518.9|9508.9|9514.5|9504.5|11
1635822950000|2021-11-02 03:15:50|9514.3|9504.3|9517.9|9507.9|9518.4|9508.4|9514.3|9504.3|10
1635822960000|2021-11-02 03:16:00|9518.3|9508.3|9517.3|9507.3|9518.3|9508.3|9517|9507|8
1635822970000|2021-11-02 03:16:10|9517.8|9507.8|9518.1|9508.1|9518.4|9508.4|9517.8|9507.8|3
1635822980000|2021-11-02 03:16:20|9518.4|9508.4|9516.1|9506.1|9518.4|9508.4|9516.1|9506.1|13
1635822990000|2021-11-02 03:16:30|9515.8|9505.8|9515.4|9505.4|9516|9506|9515.4|9505.4|3
1635823000000|2021-11-02 03:16:40|9515|9505|9512.5|9502.5|9515|9505|9512.4|9502.4|7
1635823010000|2021-11-02 03:16:50|9512.3|9502.3|9511.5|9501.5|9512.3|9502.3|9510.9|9500.9|4
1635823020000|2021-11-02 03:17:00|9511.9|9501.9|9512.8|9502.8|9512.8|9502.8|9508.1|9498.1|16
1635823030000|2021-11-02 03:17:10|9512.6|9502.6|9509.1|9499.1|9512.6|9502.6|9509.1|9499.1|10
1635823040000|2021-11-02 03:17:20|9508.6|9498.6|9507.9|9497.9|9509.3|9499.3|9505.6|9495.6|14
1635823050000|2021-11-02 03:17:30|9508|9498|9505.9|9495.9|9509.9|9499.9|9505.9|9495.9|10
1635823060000|2021-11-02 03:17:40|9505.5|9495.5|9505.8|9495.8|9506.5|9496.5|9504.8|9494.8|8
1635823070000|2021-11-02 03:17:50|9505.6|9495.6|9503.6|9493.6|9505.6|9495.6|9503.6|9493.6|9
1635823080000|2021-11-02 03:18:00|9503.3|9493.3|9503.8|9493.8|9503.8|9493.8|9503|9493|8
1635823090000|2021-11-02 03:18:10|9504.8|9494.8|9503.6|9493.6|9505.5|9495.5|9503.6|9493.6|13
1635823100000|2021-11-02 03:18:20|9503.1|9493.1|9506.1|9496.1|9506.5|9496.5|9503.1|9493.1|10
1635823110000|2021-11-02 03:18:30|9507|9497|9505.1|9495.1|9508|9498|9504.6|9494.6|18
1635823120000|2021-11-02 03:18:40|9507|9497|9506.3|9496.3|9508.1|9498.1|9505.8|9495.8|10
1635823130000|2021-11-02 03:18:50|9504.9|9494.9|9504|9494|9506.8|9496.8|9504|9494|10
1635823140000|2021-11-02 03:19:00|9504.9|9494.9|9510|9500|9510|9500|9503.9|9493.9|16
1635823150000|2021-11-02 03:19:10|9511|9501|9509|9499|9511.1|9501.1|9508|9498|19
1635823160000|2021-11-02 03:19:20|9508.8|9498.8|9508.3|9498.3|9508.8|9498.8|9507.3|9497.3|10
1635823170000|2021-11-02 03:19:30|9508|9498|9506.9|9496.9|9508|9498|9506.9|9496.9|6
1635823180000|2021-11-02 03:19:40|9506.6|9496.6|9505.9|9495.9|9506.6|9496.6|9505|9495|9
1635823190000|2021-11-02 03:19:50|9506.5|9496.5|9506.9|9496.9|9506.9|9496.9|9505.8|9495.8|9
1635823200000|2021-11-02 03:20:00|9507.1|9497.1|9510|9500|9512.3|9502.3|9506.8|9496.8|23
1635823210000|2021-11-02 03:20:10|9510.5|9500.5|9508.3|9498.3|9511.5|9501.5|9506.4|9496.4|16
1635823220000|2021-11-02 03:20:20|9508|9498|9508.5|9498.5|9509|9499|9508|9498|7
1635823230000|2021-11-02 03:20:30|9508.8|9498.8|9512|9502|9512|9502|9508.8|9498.8|11
1635823240000|2021-11-02 03:20:40|9512.3|9502.3|9511|9501|9513.5|9503.5|9511|9501|13
1635823250000|2021-11-02 03:20:50|9511.3|9501.3|9509.8|9499.8|9513|9503|9509.6|9499.6|12
1635823260000|2021-11-02 03:21:00|9509.5|9499.5|9512.5|9502.5|9513.3|9503.3|9509.5|9499.5|12
1635823270000|2021-11-02 03:21:10|9512.3|9502.3|9514.9|9504.9|9514.9|9504.9|9512.3|9502.3|9
1635823280000|2021-11-02 03:21:20|9514.3|9504.3|9513|9503|9514.3|9504.3|9512.8|9502.8|8
1635823290000|2021-11-02 03:21:30|9513.3|9503.3|9512.5|9502.5|9514.5|9504.5|9512.3|9502.3|23
1635823300000|2021-11-02 03:21:40|9512.8|9502.8|9512.5|9502.5|9514.8|9504.8|9510.4|9500.4|13
1635823310000|2021-11-02 03:21:50|9512.8|9502.8|9513.3|9503.3|9513.5|9503.5|9512.8|9502.8|5
1635823320000|2021-11-02 03:22:00|9513.5|9503.5|9509.3|9499.3|9513.5|9503.5|9509.3|9499.3|14
1635823330000|2021-11-02 03:22:10|9507.8|9497.8|9508.5|9498.5|9508.8|9498.8|9507.3|9497.3|16
1635823340000|2021-11-02 03:22:20|9508.3|9498.3|9508.5|9498.5|9509.3|9499.3|9507.3|9497.3|13
1635823350000|2021-11-02 03:22:30|9507.8|9497.8|9509.3|9499.3|9509.3|9499.3|9507|9497|16
1635823360000|2021-11-02 03:22:40|9510|9500|9509.5|9499.5|9510|9500|9509.4|9499.4|6
1635823370000|2021-11-02 03:22:50|9510|9500|9507.6|9497.6|9510|9500|9507.6|9497.6|10
1635823380000|2021-11-02 03:23:00|9507.5|9497.5|9507.6|9497.6|9509|9499|9506.1|9496.1|12
1635823390000|2021-11-02 03:23:10|9508|9498|9508.5|9498.5|9509|9499|9508|9498|4
1635823400000|2021-11-02 03:23:20|9508.3|9498.3|9506.6|9496.6|9508.3|9498.3|9506|9496|11
1635823410000|2021-11-02 03:23:30|9506.1|9496.1|9505|9495|9506.6|9496.6|9503.9|9493.9|15
1635823420000|2021-11-02 03:23:40|9504.6|9494.6|9504|9494|9504.6|9494.6|9503.1|9493.1|10
1635823430000|2021-11-02 03:23:50|9504.3|9494.3|9500.1|9490.1|9504.3|9494.3|9499.9|9489.9|11
1635823440000|2021-11-02 03:24:00|9499.9|9489.9|9503|9493|9503|9493|9498|9488|23
1635823450000|2021-11-02 03:24:10|9503.3|9493.3|9499.8|9489.8|9503.3|9493.3|9499.6|9489.6|16
1635823460000|2021-11-02 03:24:20|9499.5|9489.5|9497.1|9487.1|9499.5|9489.5|9496.6|9486.6|12
1635823470000|2021-11-02 03:24:30|9497.5|9487.5|9498.1|9488.1|9498.8|9488.8|9497.5|9487.5|6
1635823480000|2021-11-02 03:24:40|9498.5|9488.5|9498.8|9488.8|9498.8|9488.8|9497|9487|8
1635823490000|2021-11-02 03:24:50|9499|9489|9499.8|9489.8|9499.8|9489.8|9498.5|9488.5|9
1635823500000|2021-11-02 03:25:00|9499.5|9489.5|9499.3|9489.3|9500.3|9490.3|9497.1|9487.1|16
1635823510000|2021-11-02 03:25:10|9499.5|9489.5|9500.1|9490.1|9502|9492|9499.5|9489.5|17
1635823520000|2021-11-02 03:25:20|9500.4|9490.4|9500.3|9490.3|9500.4|9490.4|9499.3|9489.3|9
1635823530000|2021-11-02 03:25:30|9500.5|9490.5|9498.8|9488.8|9501.8|9491.8|9498.8|9488.8|16
1635823540000|2021-11-02 03:25:40|9499.3|9489.3|9497.6|9487.6|9499.3|9489.3|9496.9|9486.9|9
1635823550000|2021-11-02 03:25:50|9497.4|9487.4|9497.6|9487.6|9497.6|9487.6|9497|9487|11
1635823560000|2021-11-02 03:26:00|9497.1|9487.1|9501.8|9491.8|9501.8|9491.8|9496.5|9486.5|13
1635823570000|2021-11-02 03:26:10|9501.6|9491.6|9501.8|9491.8|9501.8|9491.8|9500.8|9490.8|7
1635823580000|2021-11-02 03:26:20|9502|9492|9506|9496|9507|9497|9502|9492|12
1635823590000|2021-11-02 03:26:30|9505.6|9495.6|9506|9496|9506|9496|9504.5|9494.5|11
1635823600000|2021-11-02 03:26:40|9506.1|9496.1|9504.8|9494.8|9508.3|9498.3|9504.8|9494.8|11
1635823610000|2021-11-02 03:26:50|9504.6|9494.6|9503.5|9493.5|9504.6|9494.6|9502.3|9492.3|18
1635823620000|2021-11-02 03:27:00|9504|9494|9505.9|9495.9|9506|9496|9502.9|9492.9|15
1635823630000|2021-11-02 03:27:10|9505.6|9495.6|9505.5|9495.5|9505.6|9495.6|9504.4|9494.4|10
1635823640000|2021-11-02 03:27:20|9506.3|9496.3|9506.4|9496.4|9506.9|9496.9|9505.8|9495.8|5
1635823650000|2021-11-02 03:27:30|9506.8|9496.8|9505|9495|9507|9497|9504.8|9494.8|7
1635823660000|2021-11-02 03:27:40|9503.9|9493.9|9500.6|9490.6|9504|9494|9499.5|9489.5|13
1635823670000|2021-11-02 03:27:50|9496.6|9486.6|9493.8|9483.8|9497.9|9487.9|9493.5|9483.5|18
1635823680000|2021-11-02 03:28:00|9494.4|9484.4|9490.3|9480.3|9494.4|9484.4|9490|9480|12
1635823690000|2021-11-02 03:28:10|9490.8|9480.8|9487.4|9477.4|9490.8|9480.8|9486.6|9476.6|11
1635823700000|2021-11-02 03:28:20|9486.8|9476.8|9486.4|9476.4|9487.4|9477.4|9486.4|9476.4|6
1635823710000|2021-11-02 03:28:30|9486.6|9476.6|9487.1|9477.1|9487.9|9477.9|9486.6|9476.6|7
1635823720000|2021-11-02 03:28:40|9487.8|9477.8|9487.5|9477.5|9488|9478|9487.4|9477.4|7
1635823730000|2021-11-02 03:28:50|9487|9477|9486.9|9476.9|9487|9477|9486.5|9476.5|7
1635823740000|2021-11-02 03:29:00|9486.6|9476.6|9489.3|9479.3|9489.3|9479.3|9486.6|9476.6|7
1635823750000|2021-11-02 03:29:10|9489.8|9479.8|9490.3|9480.3|9492.3|9482.3|9488.8|9478.8|23
1635823760000|2021-11-02 03:29:20|9490.4|9480.4|9487.9|9477.9|9490.5|9480.5|9487.3|9477.3|13
1635823770000|2021-11-02 03:29:30|9488.1|9478.1|9488|9478|9489.1|9479.1|9486.9|9476.9|9
1635823780000|2021-11-02 03:29:40|9487.1|9477.1|9487.6|9477.6|9488|9478|9487.1|9477.1|12
1635823790000|2021-11-02 03:29:50|9487.9|9477.9|9487.4|9477.4|9490.1|9480.1|9487.4|9477.4|14
1635823800000|2021-11-02 03:30:00|9487.9|9477.9|9489.3|9479.3|9489.3|9479.3|9487.5|9477.5|10
1635823810000|2021-11-02 03:30:10|9489.1|9479.1|9488.3|9478.3|9489.3|9479.3|9488.3|9478.3|4
1635823820000|2021-11-02 03:30:20|9488.8|9478.8|9489.8|9479.8|9489.8|9479.8|9488.8|9478.8|2
1635823830000|2021-11-02 03:30:30|9489.3|9479.3|9487.4|9477.4|9489.3|9479.3|9487.4|9477.4|3
1635823840000|2021-11-02 03:30:40|9487.9|9477.9|9487.5|9477.5|9487.9|9477.9|9487.5|9477.5|2
1635823850000|2021-11-02 03:30:50|9485.8|9475.8|9485.3|9475.3|9486.4|9476.4|9485.3|9475.3|7
1635823860000|2021-11-02 03:31:00|9484.1|9474.1|9485.9|9475.9|9487.9|9477.9|9483.5|9473.5|12
1635823870000|2021-11-02 03:31:10|9486.3|9476.3|9487.5|9477.5|9487.5|9477.5|9486.3|9476.3|8
1635823880000|2021-11-02 03:31:20|9487.8|9477.8|9490.3|9480.3|9490.8|9480.8|9487.8|9477.8|9
1635823890000|2021-11-02 03:31:30|9487.8|9477.8|9488.6|9478.6|9489.9|9479.9|9487.3|9477.3|9
1635823900000|2021-11-02 03:31:40|9488.5|9478.5|9487|9477|9488.5|9478.5|9485.5|9475.5|11
1635823910000|2021-11-02 03:31:50|9486.8|9476.8|9487.5|9477.5|9487.5|9477.5|9484.9|9474.9|12
1635823920000|2021-11-02 03:32:00|9487.4|9477.4|9488|9478|9488.3|9478.3|9487.4|9477.4|6
1635823930000|2021-11-02 03:32:10|9487.8|9477.8|9485.9|9475.9|9487.9|9477.9|9485.9|9475.9|10
1635823940000|2021-11-02 03:32:20|9485.8|9475.8|9481.5|9471.5|9485.8|9475.8|9481.4|9471.4|10
1635823950000|2021-11-02 03:32:30|9481.6|9471.6|9481.4|9471.4|9485.3|9475.3|9481.4|9471.4|12
1635823960000|2021-11-02 03:32:40|9481.5|9471.5|9484|9474|9484|9474|9481.5|9471.5|4
1635823970000|2021-11-02 03:32:50|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1635823980000|2021-11-02 03:33:00|9484.9|9474.9|9484|9474|9486.3|9476.3|9484|9474|10
1635823990000|2021-11-02 03:33:10|9483.6|9473.6|9481.5|9471.5|9483.6|9473.6|9481.5|9471.5|9
1635824000000|2021-11-02 03:33:20|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.5|9471.5|3
1635824010000|2021-11-02 03:33:30|9481.5|9471.5|9482|9472|9482.8|9472.8|9481.3|9471.3|5
1635824020000|2021-11-02 03:33:40|9481.6|9471.6|9481.4|9471.4|9481.6|9471.6|9481.4|9471.4|2
1635824030000|2021-11-02 03:33:50|9480.4|9470.4|9479.6|9469.6|9480.4|9470.4|9479.6|9469.6|2
1635824040000|2021-11-02 03:34:00|9479.4|9469.4|9478|9468|9479.5|9469.5|9478|9468|3
1635824050000|2021-11-02 03:34:10|9478.3|9468.3|9481.3|9471.3|9481.3|9471.3|9478.3|9468.3|4
1635824060000|2021-11-02 03:34:20|9481.1|9471.1|9479.1|9469.1|9481.1|9471.1|9479.1|9469.1|3
1635824070000|2021-11-02 03:34:30|9478.6|9468.6|9478|9468|9478.6|9468.6|9478|9468|3
1635824090000|2021-11-02 03:34:50|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|1
1635824100000|2021-11-02 03:35:00|9477.5|9467.5|9477|9467|9477.5|9467.5|9476.9|9466.9|4
1635824110000|2021-11-02 03:35:10|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.5|9466.5|3
1635824120000|2021-11-02 03:35:20|9477|9467|9479.8|9469.8|9479.8|9469.8|9477|9467|6
1635824140000|2021-11-02 03:35:40|9479.6|9469.6|9478.6|9468.6|9479.6|9469.6|9478.5|9468.5|3
1635824150000|2021-11-02 03:35:50|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|1
1635824160000|2021-11-02 03:36:00|9480|9470|9480.8|9470.8|9480.8|9470.8|9480|9470|2
1635824170000|2021-11-02 03:36:10|9481|9471|9481.8|9471.8|9481.8|9471.8|9481|9471|4
1635824180000|2021-11-02 03:36:20|9481.6|9471.6|9481|9471|9481.6|9471.6|9481|9471|2
1635824190000|2021-11-02 03:36:30|9480.8|9470.8|9480.1|9470.1|9480.8|9470.8|9480.1|9470.1|2
1635824210000|2021-11-02 03:36:50|9480.4|9470.4|9480.6|9470.6|9480.6|9470.6|9480.4|9470.4|2
1635824230000|2021-11-02 03:37:10|9481.1|9471.1|9481.4|9471.4|9481.4|9471.4|9481.1|9471.1|2
1635824240000|2021-11-02 03:37:20|9481.6|9471.6|9482.1|9472.1|9482.5|9472.5|9481.6|9471.6|4
1635824250000|2021-11-02 03:37:30|9481.9|9471.9|9481.5|9471.5|9481.9|9471.9|9481.5|9471.5|2
1635824260000|2021-11-02 03:37:40|9481.9|9471.9|9482|9472|9482|9472|9481.9|9471.9|2
1635824280000|2021-11-02 03:38:00|9481.9|9471.9|9481.9|9471.9|9482|9472|9481.5|9471.5|5
1635824290000|2021-11-02 03:38:10|9482|9472|9482.6|9472.6|9482.6|9472.6|9481.9|9471.9|3
1635824300000|2021-11-02 03:38:20|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1635824330000|2021-11-02 03:38:50|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1635824340000|2021-11-02 03:39:00|9484.1|9474.1|9485.1|9475.1|9487.3|9477.3|9484.1|9474.1|6
1635824350000|2021-11-02 03:39:10|9485.5|9475.5|9486.3|9476.3|9486.3|9476.3|9485.5|9475.5|2
1635824360000|2021-11-02 03:39:20|9486.5|9476.5|9488.4|9478.4|9488.4|9478.4|9486.5|9476.5|7
1635824380000|2021-11-02 03:39:40|9488.8|9478.8|9489.3|9479.3|9489.3|9479.3|9488.8|9478.8|3
1635824390000|2021-11-02 03:39:50|9489.5|9479.5|9489.9|9479.9|9490.8|9480.8|9488.9|9478.9|10
1635824400000|2021-11-02 03:40:00|9489.4|9479.4|9488.5|9478.5|9489.4|9479.4|9488.3|9478.3|7
1635824410000|2021-11-02 03:40:10|9488.6|9478.6|9486.6|9476.6|9488.6|9478.6|9486.6|9476.6|5
1635824420000|2021-11-02 03:40:20|9485.1|9475.1|9485.5|9475.5|9485.5|9475.5|9485.1|9475.1|3
1635824430000|2021-11-02 03:40:30|9486|9476|9487|9477|9487|9477|9486|9476|2
1635824440000|2021-11-02 03:40:40|9487.5|9477.5|9487.5|9477.5|9488.1|9478.1|9487.5|9477.5|5
1635824450000|2021-11-02 03:40:50|9487.3|9477.3|9486.5|9476.5|9487.3|9477.3|9486.5|9476.5|4
1635824460000|2021-11-02 03:41:00|9485.8|9475.8|9486.3|9476.3|9486.3|9476.3|9485.8|9475.8|2
1635824470000|2021-11-02 03:41:10|9484.6|9474.6|9482|9472|9484.6|9474.6|9481.8|9471.8|5
1635824480000|2021-11-02 03:41:20|9482.1|9472.1|9482|9472|9483.1|9473.1|9481.4|9471.4|6
1635824490000|2021-11-02 03:41:30|9482.3|9472.3|9482.5|9472.5|9482.5|9472.5|9482.3|9472.3|2
1635824500000|2021-11-02 03:41:40|9482.3|9472.3|9482.1|9472.1|9483|9473|9482.1|9472.1|4
1635824510000|2021-11-02 03:41:50|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1635824530000|2021-11-02 03:42:10|9482.1|9472.1|9481.6|9471.6|9482.1|9472.1|9481.6|9471.6|2
1635824550000|2021-11-02 03:42:30|9482.1|9472.1|9482.6|9472.6|9482.6|9472.6|9482.1|9472.1|4
1635824560000|2021-11-02 03:42:40|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1635824600000|2021-11-02 03:43:20|9482.6|9472.6|9483.5|9473.5|9483.5|9473.5|9482.6|9472.6|2
1635824610000|2021-11-02 03:43:30|9483.3|9473.3|9482.5|9472.5|9483.3|9473.3|9482.5|9472.5|2
1635824640000|2021-11-02 03:44:00|9482.1|9472.1|9479.3|9469.3|9482.1|9472.1|9479.3|9469.3|7
1635824650000|2021-11-02 03:44:10|9478.6|9468.6|9478.4|9468.4|9478.6|9468.6|9478.4|9468.4|2
1635824690000|2021-11-02 03:44:50|9478.5|9468.5|9479.3|9469.3|9479.3|9469.3|9478.5|9468.5|2
1635824750000|2021-11-02 03:45:50|9480|9470|9479.5|9469.5|9480|9470|9479.5|9469.5|2
1635824760000|2021-11-02 03:46:00|9479.1|9469.1|9478.3|9468.3|9479.1|9469.1|9478.3|9468.3|2
1635824800000|2021-11-02 03:46:40|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|1
1635824810000|2021-11-02 03:46:50|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9478.5|9468.5|2
1635824830000|2021-11-02 03:47:10|9479|9469|9479.1|9469.1|9479.5|9469.5|9479|9469|3
1635824850000|2021-11-02 03:47:30|9478.9|9468.9|9478|9468|9478.9|9468.9|9478|9468|2
1635824890000|2021-11-02 03:48:10|9478.4|9468.4|9478.6|9468.6|9478.6|9468.6|9478.4|9468.4|2
1635824910000|2021-11-02 03:48:30|9479.3|9469.3|9481.8|9471.8|9481.8|9471.8|9479.3|9469.3|2
1635824940000|2021-11-02 03:49:00|9481.5|9471.5|9480.5|9470.5|9481.5|9471.5|9480.5|9470.5|2
1635824960000|2021-11-02 03:49:20|9481.1|9471.1|9481.5|9471.5|9481.5|9471.5|9481.1|9471.1|2
1635824970000|2021-11-02 03:49:30|9481.8|9471.8|9482.8|9472.8|9482.8|9472.8|9481.8|9471.8|2
1635824990000|2021-11-02 03:49:50|9483.1|9473.1|9482.5|9472.5|9483.1|9473.1|9482.5|9472.5|3
1635825020000|2021-11-02 03:50:20|9482.3|9472.3|9481.9|9471.9|9482.3|9472.3|9481.9|9471.9|2
1635825030000|2021-11-02 03:50:30|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|1
1635825070000|2021-11-02 03:51:10|9482.5|9472.5|9483.4|9473.4|9483.4|9473.4|9482.5|9472.5|2
1635825090000|2021-11-02 03:51:30|9483|9473|9483|9473|9483|9473|9483|9473|1
1635825100000|2021-11-02 03:51:40|9482.9|9472.9|9481.9|9471.9|9482.9|9472.9|9481.9|9471.9|2
1635825110000|2021-11-02 03:51:50|9481.6|9471.6|9481.4|9471.4|9481.6|9471.6|9481.4|9471.4|2
1635825170000|2021-11-02 03:52:50|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|1
1635825190000|2021-11-02 03:53:10|9480.3|9470.3|9480.5|9470.5|9480.5|9470.5|9480.3|9470.3|2
1635825210000|2021-11-02 03:53:30|9480.3|9470.3|9480.1|9470.1|9480.3|9470.3|9480|9470|3
1635825230000|2021-11-02 03:53:50|9480.4|9470.4|9480|9470|9480.4|9470.4|9480|9470|3
1635825240000|2021-11-02 03:54:00|9479.8|9469.8|9479.4|9469.4|9479.8|9469.8|9479.4|9469.4|2
1635825300000|2021-11-02 03:55:00|9479.5|9469.5|9477.3|9467.3|9479.5|9469.5|9477.3|9467.3|4
1635825310000|2021-11-02 03:55:10|9476.8|9466.8|9477|9467|9477|9467|9476.8|9466.8|2
1635825320000|2021-11-02 03:55:20|9477.4|9467.4|9477.5|9467.5|9477.5|9467.5|9477.4|9467.4|2
1635825330000|2021-11-02 03:55:30|9477.6|9467.6|9478.9|9468.9|9478.9|9468.9|9477.6|9467.6|3
1635825360000|2021-11-02 03:56:00|9479|9469|9482.8|9472.8|9482.8|9472.8|9479|9469|4
1635825370000|2021-11-02 03:56:10|9482.5|9472.5|9481.9|9471.9|9482.5|9472.5|9481.9|9471.9|2
1635825390000|2021-11-02 03:56:30|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1635825400000|2021-11-02 03:56:40|9481.5|9471.5|9480.3|9470.3|9481.5|9471.5|9480.3|9470.3|2
1635825410000|2021-11-02 03:56:50|9480|9470|9478.3|9468.3|9480|9470|9478.3|9468.3|3
1635825440000|2021-11-02 03:57:20|9478|9468|9477.9|9467.9|9478|9468|9477.9|9467.9|2
1635825450000|2021-11-02 03:57:30|9478|9468|9478|9468|9478|9468|9478|9468|1
1635825460000|2021-11-02 03:57:40|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1635825510000|2021-11-02 03:58:30|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|1
1635825580000|2021-11-02 03:59:40|9478.5|9468.5|9478.8|9468.8|9478.8|9468.8|9478.5|9468.5|2
1635825600000|2021-11-02 04:00:00|9478.4|9468.4|9477|9467|9478.4|9468.4|9476.4|9466.4|6
1635825650000|2021-11-02 04:00:50|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1635825680000|2021-11-02 04:01:20|9477|9467|9477|9467|9477|9467|9477|9467|1
1635825710000|2021-11-02 04:01:50|9476.8|9466.8|9475.4|9465.4|9476.8|9466.8|9475.4|9465.4|6
1635825730000|2021-11-02 04:02:10|9473.8|9463.8|9468.9|9458.9|9473.8|9463.8|9468.9|9458.9|2
1635825740000|2021-11-02 04:02:20|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|1
1635825750000|2021-11-02 04:02:30|9465.8|9455.8|9464|9454|9465.8|9455.8|9464|9454|2
1635825760000|2021-11-02 04:02:40|9463.6|9453.6|9463.3|9453.3|9463.6|9453.6|9461.5|9451.5|9
1635825770000|2021-11-02 04:02:50|9463.6|9453.6|9462.9|9452.9|9464.3|9454.3|9462.9|9452.9|3
1635825780000|2021-11-02 04:03:00|9462.8|9452.8|9463.6|9453.6|9464.4|9454.4|9462.8|9452.8|6
1635825790000|2021-11-02 04:03:10|9464.5|9454.5|9464.9|9454.9|9465.5|9455.5|9464.5|9454.5|4
1635825810000|2021-11-02 04:03:30|9464.8|9454.8|9464.4|9454.4|9464.8|9454.8|9464.4|9454.4|2
1635825830000|2021-11-02 04:03:50|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|1
1635825840000|2021-11-02 04:04:00|9465.6|9455.6|9466|9456|9466|9456|9465.6|9455.6|2
1635825850000|2021-11-02 04:04:10|9465.5|9455.5|9466.9|9456.9|9466.9|9456.9|9465.5|9455.5|3
1635825860000|2021-11-02 04:04:20|9467.3|9457.3|9465.5|9455.5|9467.3|9457.3|9465.5|9455.5|4
1635825870000|2021-11-02 04:04:30|9465.1|9455.1|9464.9|9454.9|9465.1|9455.1|9464.9|9454.9|2
1635825880000|2021-11-02 04:04:40|9464.1|9454.1|9463.9|9453.9|9464.1|9454.1|9463.9|9453.9|2
1635825890000|2021-11-02 04:04:50|9462.6|9452.6|9462.8|9452.8|9462.8|9452.8|9461.6|9451.6|5
1635825900000|2021-11-02 04:05:00|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1635825920000|2021-11-02 04:05:20|9462.9|9452.9|9465|9455|9465|9455|9462.9|9452.9|7
1635825940000|2021-11-02 04:05:40|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|1
1635825950000|2021-11-02 04:05:50|9464.3|9454.3|9465.9|9455.9|9465.9|9455.9|9464.3|9454.3|3
1635825960000|2021-11-02 04:06:00|9466.3|9456.3|9465.5|9455.5|9466.3|9456.3|9465.5|9455.5|3
1635826020000|2021-11-02 04:07:00|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|1
1635826030000|2021-11-02 04:07:10|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|1
1635826060000|2021-11-02 04:07:40|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|1
1635826070000|2021-11-02 04:07:50|9467|9457|9467.1|9457.1|9467.1|9457.1|9467|9457|2
1635826080000|2021-11-02 04:08:00|9468.4|9458.4|9466.8|9456.8|9468.6|9458.6|9466.8|9456.8|6
1635826140000|2021-11-02 04:09:00|9467|9457|9467.3|9457.3|9467.3|9457.3|9467|9457|2
1635826150000|2021-11-02 04:09:10|9467.8|9457.8|9468.3|9458.3|9468.3|9458.3|9467.8|9457.8|2
1635826190000|2021-11-02 04:09:50|9468.5|9458.5|9468.8|9458.8|9468.8|9458.8|9468.5|9458.5|2
1635826210000|2021-11-02 04:10:10|9469.1|9459.1|9469.8|9459.8|9469.8|9459.8|9469.1|9459.1|2
1635826220000|2021-11-02 04:10:20|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9469.3|9459.3|2
1635826230000|2021-11-02 04:10:30|9469|9459|9469|9459|9469|9459|9469|9459|1
1635826260000|2021-11-02 04:11:00|9468.6|9458.6|9465.9|9455.9|9468.6|9458.6|9465.9|9455.9|3
1635826310000|2021-11-02 04:11:50|9466.1|9456.1|9468.8|9458.8|9468.8|9458.8|9466.1|9456.1|3
1635826330000|2021-11-02 04:12:10|9468.5|9458.5|9467|9457|9468.5|9458.5|9467|9457|2
1635826340000|2021-11-02 04:12:20|9467.4|9457.4|9466.6|9456.6|9467.4|9457.4|9466.6|9456.6|2
1635826460000|2021-11-02 04:14:20|9466.3|9456.3|9466.1|9456.1|9466.3|9456.3|9466.1|9456.1|2
1635826470000|2021-11-02 04:14:30|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|1
1635826480000|2021-11-02 04:14:40|9466.1|9456.1|9466.8|9456.8|9466.8|9456.8|9466.1|9456.1|2
1635826500000|2021-11-02 04:15:00|9466.4|9456.4|9466.1|9456.1|9466.4|9456.4|9466.1|9456.1|2
1635826510000|2021-11-02 04:15:10|9466.5|9456.5|9468.1|9458.1|9468.6|9458.6|9466.5|9456.5|3
1635826520000|2021-11-02 04:15:20|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|1
1635826540000|2021-11-02 04:15:40|9467.1|9457.1|9467.4|9457.4|9467.4|9457.4|9467.1|9457.1|2
1635826580000|2021-11-02 04:16:20|9467|9457|9467|9457|9467|9457|9467|9457|1
1635826600000|2021-11-02 04:16:40|9467.4|9457.4|9467.8|9457.8|9467.8|9457.8|9467.4|9457.4|2
1635826610000|2021-11-02 04:16:50|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|1
1635826620000|2021-11-02 04:17:00|9467.8|9457.8|9468|9458|9468|9458|9467.8|9457.8|2
1635826660000|2021-11-02 04:17:40|9468.4|9458.4|9468.8|9458.8|9468.8|9458.8|9468.4|9458.4|2
1635826700000|2021-11-02 04:18:20|9469|9459|9469|9459|9469|9459|9469|9459|1
1635826710000|2021-11-02 04:18:30|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|1
1635826750000|2021-11-02 04:19:10|9470.9|9460.9|9472.1|9462.1|9472.4|9462.4|9470.9|9460.9|3
1635826760000|2021-11-02 04:19:20|9471.9|9461.9|9473.5|9463.5|9473.5|9463.5|9471.9|9461.9|3
1635826840000|2021-11-02 04:20:40|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|1
1635826950000|2021-11-02 04:22:30|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1635827000000|2021-11-02 04:23:20|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|1
1635827060000|2021-11-02 04:24:20|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1635827100000|2021-11-02 04:25:00|9473.6|9463.6|9471.9|9461.9|9473.6|9463.6|9471.9|9461.9|3
1635827110000|2021-11-02 04:25:10|9471|9461|9471.8|9461.8|9471.8|9461.8|9470.9|9460.9|5
1635827120000|2021-11-02 04:25:20|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|1
1635827220000|2021-11-02 04:27:00|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|1
1635827240000|2021-11-02 04:27:20|9472.5|9462.5|9472.8|9462.8|9472.8|9462.8|9472.5|9462.5|2
1635827280000|2021-11-02 04:28:00|9473|9463|9473.3|9463.3|9473.3|9463.3|9473|9463|2
1635827340000|2021-11-02 04:29:00|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1635827390000|2021-11-02 04:29:50|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1635827400000|2021-11-02 04:30:00|9473|9463|9473|9463|9473|9463|9473|9463|1
1635827410000|2021-11-02 04:30:10|9473.4|9463.4|9472.6|9462.6|9473.4|9463.4|9472.6|9462.6|4
1635827420000|2021-11-02 04:30:20|9472.5|9462.5|9472|9462|9472.5|9462.5|9472|9462|2
1635827430000|2021-11-02 04:30:30|9471.8|9461.8|9468.6|9458.6|9471.8|9461.8|9468.6|9458.6|4
1635827440000|2021-11-02 04:30:40|9467.8|9457.8|9468.3|9458.3|9468.3|9458.3|9467.8|9457.8|2
1635827450000|2021-11-02 04:30:50|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|1
1635827460000|2021-11-02 04:31:00|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1635827470000|2021-11-02 04:31:10|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|1
1635827480000|2021-11-02 04:31:20|9468.6|9458.6|9469.6|9459.6|9469.6|9459.6|9468.6|9458.6|2
1635827490000|2021-11-02 04:31:30|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1635827500000|2021-11-02 04:31:40|9468.6|9458.6|9468|9458|9468.6|9458.6|9468|9458|2
1635827520000|2021-11-02 04:32:00|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|1
1635827530000|2021-11-02 04:32:10|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1635827540000|2021-11-02 04:32:20|9465.9|9455.9|9465.5|9455.5|9465.9|9455.9|9465.4|9455.4|3
1635827550000|2021-11-02 04:32:30|9465.6|9455.6|9466.6|9456.6|9466.6|9456.6|9465.6|9455.6|5
1635827560000|2021-11-02 04:32:40|9467.1|9457.1|9467.5|9457.5|9467.5|9457.5|9467.1|9457.1|2
1635827570000|2021-11-02 04:32:50|9467|9457|9466.9|9456.9|9467|9457|9466.9|9456.9|2
1635827590000|2021-11-02 04:33:10|9467.3|9457.3|9469.4|9459.4|9469.4|9459.4|9467.3|9457.3|3
1635827600000|2021-11-02 04:33:20|9470.5|9460.5|9471.5|9461.5|9471.5|9461.5|9470.5|9460.5|2
1635827630000|2021-11-02 04:33:50|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|1
1635827640000|2021-11-02 04:34:00|9470.8|9460.8|9471.6|9461.6|9472.5|9462.5|9470.8|9460.8|4
1635827670000|2021-11-02 04:34:30|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|1
1635827710000|2021-11-02 04:35:10|9472.3|9462.3|9472.6|9462.6|9472.6|9462.6|9472.3|9462.3|2
1635827730000|2021-11-02 04:35:30|9472.8|9462.8|9473.8|9463.8|9473.8|9463.8|9472.8|9462.8|4
1635827750000|2021-11-02 04:35:50|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1635827760000|2021-11-02 04:36:00|9472.8|9462.8|9472.4|9462.4|9472.8|9462.8|9472.4|9462.4|3
1635827780000|2021-11-02 04:36:20|9472.6|9462.6|9474.6|9464.6|9474.6|9464.6|9472.6|9462.6|4
1635827790000|2021-11-02 04:36:30|9474.8|9464.8|9476.1|9466.1|9476.1|9466.1|9474.8|9464.8|2
1635827800000|2021-11-02 04:36:40|9475.8|9465.8|9475|9465|9475.8|9465.8|9475|9465|3
1635827830000|2021-11-02 04:37:10|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1635827840000|2021-11-02 04:37:20|9475|9465|9475|9465|9475.3|9465.3|9475|9465|3
1635827880000|2021-11-02 04:38:00|9474.5|9464.5|9472.5|9462.5|9475.3|9465.3|9472.5|9462.5|6
1635827900000|2021-11-02 04:38:20|9472.8|9462.8|9474.4|9464.4|9474.4|9464.4|9472.8|9462.8|2
1635827920000|2021-11-02 04:38:40|9474|9464|9473.4|9463.4|9474|9464|9472.8|9462.8|5
1635827940000|2021-11-02 04:39:00|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1635827950000|2021-11-02 04:39:10|9474|9464|9474.3|9464.3|9474.3|9464.3|9474|9464|2
1635827970000|2021-11-02 04:39:30|9474|9464|9474|9464|9474|9464|9474|9464|1
1635827980000|2021-11-02 04:39:40|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1635828000000|2021-11-02 04:40:00|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|1
1635828020000|2021-11-02 04:40:20|9475.1|9465.1|9475.5|9465.5|9475.5|9465.5|9475.1|9465.1|2
1635828040000|2021-11-02 04:40:40|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|1
1635828060000|2021-11-02 04:41:00|9476.4|9466.4|9477.4|9467.4|9477.4|9467.4|9476.4|9466.4|2
1635828080000|2021-11-02 04:41:20|9478|9468|9479.4|9469.4|9479.4|9469.4|9478|9468|2
1635828100000|2021-11-02 04:41:40|9480|9470|9480.3|9470.3|9480.3|9470.3|9480|9470|2
1635828140000|2021-11-02 04:42:20|9481|9471|9481|9471|9481|9471|9481|9471|1
1635828150000|2021-11-02 04:42:30|9480.8|9470.8|9478.5|9468.5|9480.8|9470.8|9478.5|9468.5|5
1635828160000|2021-11-02 04:42:40|9478.8|9468.8|9479|9469|9479|9469|9478.8|9468.8|2
1635828240000|2021-11-02 04:44:00|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9478.3|9468.3|2
1635828250000|2021-11-02 04:44:10|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1635828280000|2021-11-02 04:44:40|9478.5|9468.5|9478|9468|9478.5|9468.5|9478|9468|2
1635828390000|2021-11-02 04:46:30|9479|9469|9478.9|9468.9|9479|9469|9478.9|9468.9|2
1635828410000|2021-11-02 04:46:50|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1635828450000|2021-11-02 04:47:30|9479.3|9469.3|9483.4|9473.4|9483.4|9473.4|9479.3|9469.3|3
1635828460000|2021-11-02 04:47:40|9483.1|9473.1|9481.9|9471.9|9483.1|9473.1|9481.9|9471.9|4
1635828470000|2021-11-02 04:47:50|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1635828480000|2021-11-02 04:48:00|9482.8|9472.8|9482.9|9472.9|9482.9|9472.9|9482.4|9472.4|3
1635828490000|2021-11-02 04:48:10|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1635828500000|2021-11-02 04:48:20|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1635828520000|2021-11-02 04:48:40|9483.1|9473.1|9482.5|9472.5|9483.1|9473.1|9482.1|9472.1|3
1635828530000|2021-11-02 04:48:50|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1635828540000|2021-11-02 04:49:00|9483.3|9473.3|9483.4|9473.4|9483.4|9473.4|9483.3|9473.3|2
1635828550000|2021-11-02 04:49:10|9483.9|9473.9|9486.9|9476.9|9486.9|9476.9|9483.9|9473.9|2
1635828560000|2021-11-02 04:49:20|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1635828580000|2021-11-02 04:49:40|9487.6|9477.6|9484.5|9474.5|9487.6|9477.6|9483.5|9473.5|6
1635828590000|2021-11-02 04:49:50|9484.3|9474.3|9487.4|9477.4|9487.4|9477.4|9482.8|9472.8|6
1635828600000|2021-11-02 04:50:00|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1635828610000|2021-11-02 04:50:10|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1635828620000|2021-11-02 04:50:20|9488.4|9478.4|9488.3|9478.3|9488.4|9478.4|9487.9|9477.9|3
1635828680000|2021-11-02 04:51:20|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|1
1635828690000|2021-11-02 04:51:30|9488.3|9478.3|9487.9|9477.9|9488.3|9478.3|9487.9|9477.9|2
1635828700000|2021-11-02 04:51:40|9488.3|9478.3|9488.1|9478.1|9488.3|9478.3|9487.9|9477.9|5
1635828710000|2021-11-02 04:51:50|9488.4|9478.4|9489.1|9479.1|9489.1|9479.1|9488.4|9478.4|4
1635828720000|2021-11-02 04:52:00|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1635828730000|2021-11-02 04:52:10|9487.4|9477.4|9485.6|9475.6|9487.4|9477.4|9485.6|9475.6|3
1635828740000|2021-11-02 04:52:20|9486.5|9476.5|9486.8|9476.8|9486.8|9476.8|9486.3|9476.3|4
1635828780000|2021-11-02 04:53:00|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1635828820000|2021-11-02 04:53:40|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.4|9476.4|3
1635828830000|2021-11-02 04:53:50|9487|9477|9487|9477|9487|9477|9487|9477|1
1635828840000|2021-11-02 04:54:00|9487.3|9477.3|9487.9|9477.9|9487.9|9477.9|9487.3|9477.3|3
1635828850000|2021-11-02 04:54:10|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1635828880000|2021-11-02 04:54:40|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|1
1635828890000|2021-11-02 04:54:50|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1635828940000|2021-11-02 04:55:40|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|1
1635828950000|2021-11-02 04:55:50|9488.4|9478.4|9487.9|9477.9|9488.4|9478.4|9487.9|9477.9|2
1635828960000|2021-11-02 04:56:00|9487.4|9477.4|9488.1|9478.1|9488.1|9478.1|9487.4|9477.4|2
1635828970000|2021-11-02 04:56:10|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|1
1635829020000|2021-11-02 04:57:00|9487.3|9477.3|9486.5|9476.5|9487.3|9477.3|9486.5|9476.5|4
1635829030000|2021-11-02 04:57:10|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1635829060000|2021-11-02 04:57:40|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1635829070000|2021-11-02 04:57:50|9484.8|9474.8|9483.1|9473.1|9484.8|9474.8|9483.1|9473.1|2
1635829090000|2021-11-02 04:58:10|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1635829130000|2021-11-02 04:58:50|9481.8|9471.8|9480.3|9470.3|9481.8|9471.8|9480.3|9470.3|2
1635829140000|2021-11-02 04:59:00|9480|9470|9479.3|9469.3|9480|9470|9479.3|9469.3|3
1635829150000|2021-11-02 04:59:10|9478.8|9468.8|9478.4|9468.4|9478.8|9468.8|9478.4|9468.4|2
1635829160000|2021-11-02 04:59:20|9477.9|9467.9|9478.3|9468.3|9478.3|9468.3|9477.9|9467.9|2
1635829170000|2021-11-02 04:59:30|9478.8|9468.8|9478.9|9468.9|9479.3|9469.3|9478.8|9468.8|4
1635829180000|2021-11-02 04:59:40|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|1
1635829200000|2021-11-02 05:00:00|9477.9|9467.9|9478.3|9468.3|9478.3|9468.3|9477.9|9467.9|2
1635829210000|2021-11-02 05:00:10|9478|9468|9475.9|9465.9|9478|9468|9475.9|9465.9|2
1635829230000|2021-11-02 05:00:30|9475.5|9465.5|9475.9|9465.9|9475.9|9465.9|9475.5|9465.5|2
1635829240000|2021-11-02 05:00:40|9476.1|9466.1|9476.1|9466.1|9476.5|9466.5|9476.1|9466.1|3
1635829250000|2021-11-02 05:00:50|9476.6|9466.6|9477.6|9467.6|9477.6|9467.6|9476.6|9466.6|3
1635829270000|2021-11-02 05:01:10|9478.3|9468.3|9478.5|9468.5|9478.5|9468.5|9478.3|9468.3|2
1635829280000|2021-11-02 05:01:20|9479.6|9469.6|9480.1|9470.1|9481|9471|9479.6|9469.6|4
1635829290000|2021-11-02 05:01:30|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|1
1635829300000|2021-11-02 05:01:40|9479.1|9469.1|9480.5|9470.5|9480.5|9470.5|9479.1|9469.1|3
1635829310000|2021-11-02 05:01:50|9480.8|9470.8|9481|9471|9481|9471|9480.8|9470.8|2
1635829320000|2021-11-02 05:02:00|9480.6|9470.6|9477.8|9467.8|9480.6|9470.6|9476.9|9466.9|9
1635829330000|2021-11-02 05:02:10|9477.3|9467.3|9476.8|9466.8|9477.3|9467.3|9476.8|9466.8|3
1635829340000|2021-11-02 05:02:20|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|1
1635829350000|2021-11-02 05:02:30|9476.3|9466.3|9474|9464|9476.3|9466.3|9474|9464|4
1635829360000|2021-11-02 05:02:40|9473.5|9463.5|9474.3|9464.3|9474.3|9464.3|9473.4|9463.4|4
1635829370000|2021-11-02 05:02:50|9473.6|9463.6|9466.9|9456.9|9473.6|9463.6|9466.9|9456.9|12
1635829380000|2021-11-02 05:03:00|9466.8|9456.8|9466|9456|9468.1|9458.1|9461.5|9451.5|15
1635829390000|2021-11-02 05:03:10|9465.6|9455.6|9465.5|9455.5|9466|9456|9465.1|9455.1|5
1635829400000|2021-11-02 05:03:20|9466|9456|9465.9|9455.9|9466|9456|9465.9|9455.9|2
1635829410000|2021-11-02 05:03:30|9466|9456|9466.6|9456.6|9467.1|9457.1|9466|9456|5
1635829420000|2021-11-02 05:03:40|9466.1|9456.1|9466.8|9456.8|9466.9|9456.9|9466|9456|9
1635829430000|2021-11-02 05:03:50|9466.5|9456.5|9469.8|9459.8|9470.3|9460.3|9466.5|9456.5|6
1635829440000|2021-11-02 05:04:00|9469.4|9459.4|9470|9460|9470|9460|9468.8|9458.8|6
1635829450000|2021-11-02 05:04:10|9469.6|9459.6|9468.4|9458.4|9469.6|9459.6|9468.4|9458.4|4
1635829470000|2021-11-02 05:04:30|9468.6|9458.6|9470|9460|9470|9460|9468.6|9458.6|4
1635829480000|2021-11-02 05:04:40|9469.6|9459.6|9470|9460|9470|9460|9469.6|9459.6|2
1635829490000|2021-11-02 05:04:50|9470.3|9460.3|9470.9|9460.9|9470.9|9460.9|9470.3|9460.3|2
1635829500000|2021-11-02 05:05:00|9471.5|9461.5|9472.5|9462.5|9472.5|9462.5|9471.5|9461.5|4
1635829510000|2021-11-02 05:05:10|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1635829520000|2021-11-02 05:05:20|9473.5|9463.5|9474.5|9464.5|9474.5|9464.5|9473.5|9463.5|2
1635829540000|2021-11-02 05:05:40|9474.1|9464.1|9474|9464|9474.1|9464.1|9473.5|9463.5|3
1635829550000|2021-11-02 05:05:50|9474.3|9464.3|9474|9464|9474.8|9464.8|9474|9464|4
1635829570000|2021-11-02 05:06:10|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1635829580000|2021-11-02 05:06:20|9473.9|9463.9|9473.4|9463.4|9474.3|9464.3|9473.3|9463.3|5
1635829600000|2021-11-02 05:06:40|9474.1|9464.1|9474.6|9464.6|9474.6|9464.6|9474.1|9464.1|2
1635829610000|2021-11-02 05:06:50|9475|9465|9476.3|9466.3|9477.5|9467.5|9475|9465|5
1635829620000|2021-11-02 05:07:00|9475.9|9465.9|9474.6|9464.6|9475.9|9465.9|9474.3|9464.3|3
1635829630000|2021-11-02 05:07:10|9474.9|9464.9|9475.9|9465.9|9476.5|9466.5|9474.9|9464.9|4
1635829640000|2021-11-02 05:07:20|9476.1|9466.1|9477.8|9467.8|9477.8|9467.8|9476.1|9466.1|3
1635829650000|2021-11-02 05:07:30|9478|9468|9478.8|9468.8|9478.8|9468.8|9478|9468|2
1635829660000|2021-11-02 05:07:40|9479.1|9469.1|9477.9|9467.9|9479.1|9469.1|9477.9|9467.9|5
1635829680000|2021-11-02 05:08:00|9477.6|9467.6|9474.1|9464.1|9477.6|9467.6|9474.1|9464.1|8
1635829690000|2021-11-02 05:08:10|9474.5|9464.5|9475.6|9465.6|9475.6|9465.6|9474.5|9464.5|3
1635829700000|2021-11-02 05:08:20|9475.8|9465.8|9476|9466|9476|9466|9475.8|9465.8|2
1635829710000|2021-11-02 05:08:30|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|1
1635829720000|2021-11-02 05:08:40|9476.8|9466.8|9477.8|9467.8|9477.8|9467.8|9476.8|9466.8|2
1635829730000|2021-11-02 05:08:50|9477.1|9467.1|9475.8|9465.8|9477.1|9467.1|9475.8|9465.8|2
1635829740000|2021-11-02 05:09:00|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|1
1635829750000|2021-11-02 05:09:10|9475|9465|9475.5|9465.5|9475.5|9465.5|9475|9465|2
1635829770000|2021-11-02 05:09:30|9475.3|9465.3|9475.5|9465.5|9475.5|9465.5|9474.8|9464.8|5
1635829780000|2021-11-02 05:09:40|9475.3|9465.3|9474.8|9464.8|9475.3|9465.3|9474.8|9464.8|3
1635829800000|2021-11-02 05:10:00|9475|9465|9473.9|9463.9|9475|9465|9473.9|9463.9|3
1635829810000|2021-11-02 05:10:10|9474.1|9464.1|9475.9|9465.9|9475.9|9465.9|9474.1|9464.1|6
1635829820000|2021-11-02 05:10:20|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|1
1635829840000|2021-11-02 05:10:40|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1635829850000|2021-11-02 05:10:50|9476.4|9466.4|9475.5|9465.5|9476.4|9466.4|9475.3|9465.3|3
1635829860000|2021-11-02 05:11:00|9475.8|9465.8|9476|9466|9476|9466|9475.8|9465.8|2
1635829890000|2021-11-02 05:11:30|9476.1|9466.1|9476.4|9466.4|9476.4|9466.4|9476.1|9466.1|2
1635829900000|2021-11-02 05:11:40|9477.5|9467.5|9478.3|9468.3|9478.3|9468.3|9477.5|9467.5|2
1635829910000|2021-11-02 05:11:50|9478|9468|9477.9|9467.9|9478|9468|9477.8|9467.8|3
1635829920000|2021-11-02 05:12:00|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|1
1635829930000|2021-11-02 05:12:10|9477.9|9467.9|9478.3|9468.3|9478.3|9468.3|9477.9|9467.9|2
1635829940000|2021-11-02 05:12:20|9478.6|9468.6|9478.5|9468.5|9478.6|9468.6|9478.5|9468.5|2
1635829950000|2021-11-02 05:12:30|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1635829960000|2021-11-02 05:12:40|9479|9469|9478.3|9468.3|9479|9469|9478.3|9468.3|3
1635829970000|2021-11-02 05:12:50|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|1
1635829990000|2021-11-02 05:13:10|9477.4|9467.4|9477.5|9467.5|9477.5|9467.5|9476.8|9466.8|4
1635830000000|2021-11-02 05:13:20|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|1
1635830030000|2021-11-02 05:13:50|9477.3|9467.3|9476.6|9466.6|9477.3|9467.3|9476.4|9466.4|4
1635830040000|2021-11-02 05:14:00|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1635830050000|2021-11-02 05:14:10|9478|9468|9478|9468|9478.3|9468.3|9476.9|9466.9|4
1635830070000|2021-11-02 05:14:30|9477.6|9467.6|9476.4|9466.4|9477.6|9467.6|9476.4|9466.4|2
1635830090000|2021-11-02 05:14:50|9476.9|9466.9|9477|9467|9477|9467|9476.9|9466.9|2
1635830100000|2021-11-02 05:15:00|9476.6|9466.6|9476|9466|9476.6|9466.6|9476|9466|3
1635830110000|2021-11-02 05:15:10|9475.8|9465.8|9473.4|9463.4|9475.8|9465.8|9473.1|9463.1|5
1635830120000|2021-11-02 05:15:20|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|1
1635830140000|2021-11-02 05:15:40|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1635830160000|2021-11-02 05:16:00|9473|9463|9472|9462|9473|9463|9471.3|9461.3|5
1635830170000|2021-11-02 05:16:10|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|1
1635830190000|2021-11-02 05:16:30|9473.1|9463.1|9473.1|9463.1|9473.5|9463.5|9473.1|9463.1|3
1635830210000|2021-11-02 05:16:50|9472.8|9462.8|9473.3|9463.3|9474|9464|9472.4|9462.4|6
1635830250000|2021-11-02 05:17:30|9473.4|9463.4|9474.3|9464.3|9474.3|9464.3|9473.4|9463.4|4
1635830280000|2021-11-02 05:18:00|9474.1|9464.1|9470.9|9460.9|9474.1|9464.1|9470.9|9460.9|4
1635830290000|2021-11-02 05:18:10|9471.3|9461.3|9470.9|9460.9|9471.3|9461.3|9470.9|9460.9|3
1635830300000|2021-11-02 05:18:20|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|1
1635830310000|2021-11-02 05:18:30|9470.6|9460.6|9470.6|9460.6|9471.1|9461.1|9470.6|9460.6|4
1635830320000|2021-11-02 05:18:40|9471|9461|9471|9461|9471|9461|9471|9461|1
1635830350000|2021-11-02 05:19:10|9471.4|9461.4|9471.8|9461.8|9471.8|9461.8|9471.4|9461.4|2
1635830370000|2021-11-02 05:19:30|9472|9462|9472.6|9462.6|9472.6|9462.6|9472|9462|3
1635830380000|2021-11-02 05:19:40|9472.1|9462.1|9470.8|9460.8|9472.5|9462.5|9470.8|9460.8|4
1635830390000|2021-11-02 05:19:50|9471|9461|9470.8|9460.8|9471.5|9461.5|9470.8|9460.8|4
1635830400000|2021-11-02 05:20:00|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9470.8|9460.8|4
1635830440000|2021-11-02 05:20:40|9471.1|9461.1|9472.1|9462.1|9472.4|9462.4|9471.1|9461.1|5
1635830450000|2021-11-02 05:20:50|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|1
1635830460000|2021-11-02 05:21:00|9472.8|9462.8|9472.4|9462.4|9472.8|9462.8|9472.4|9462.4|2
1635830470000|2021-11-02 05:21:10|9472.5|9462.5|9473|9463|9473|9463|9472.5|9462.5|2
1635830480000|2021-11-02 05:21:20|9472.8|9462.8|9471.8|9461.8|9472.8|9462.8|9471.8|9461.8|4
1635830490000|2021-11-02 05:21:30|9471.6|9461.6|9470.9|9460.9|9471.6|9461.6|9470.6|9460.6|5
1635830500000|2021-11-02 05:21:40|9471.1|9461.1|9471.4|9461.4|9471.4|9461.4|9471.1|9461.1|2
1635830510000|2021-11-02 05:21:50|9471.5|9461.5|9472|9462|9472|9462|9471.5|9461.5|2
1635830520000|2021-11-02 05:22:00|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|1
1635830540000|2021-11-02 05:22:20|9472.1|9462.1|9473.3|9463.3|9473.3|9463.3|9472.1|9462.1|3
1635830550000|2021-11-02 05:22:30|9472.5|9462.5|9472.5|9462.5|9473.3|9463.3|9472.5|9462.5|4
1635830560000|2021-11-02 05:22:40|9472|9462|9472|9462|9472|9462|9472|9462|1
1635830580000|2021-11-02 05:23:00|9471.8|9461.8|9471.5|9461.5|9471.8|9461.8|9471.5|9461.5|2
1635830620000|2021-11-02 05:23:40|9471.4|9461.4|9466.3|9456.3|9471.4|9461.4|9465.5|9455.5|6
1635830630000|2021-11-02 05:23:50|9465.9|9455.9|9466.4|9456.4|9466.4|9456.4|9465.9|9455.9|2
1635830640000|2021-11-02 05:24:00|9466.5|9456.5|9466.6|9456.6|9466.6|9456.6|9466.5|9456.5|2
1635830650000|2021-11-02 05:24:10|9467|9457|9469|9459|9469|9459|9467|9457|4
1635830660000|2021-11-02 05:24:20|9469.3|9459.3|9469.5|9459.5|9469.5|9459.5|9469.3|9459.3|2
1635830670000|2021-11-02 05:24:30|9470|9460|9469|9459|9470|9460|9469|9459|4
1635830680000|2021-11-02 05:24:40|9469.4|9459.4|9470|9460|9470|9460|9469.4|9459.4|4
1635830690000|2021-11-02 05:24:50|9469.8|9459.8|9469.3|9459.3|9469.8|9459.8|9469.3|9459.3|5
1635830700000|2021-11-02 05:25:00|9469.1|9459.1|9469|9459|9469.1|9459.1|9469|9459|2
1635830710000|2021-11-02 05:25:10|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.1|9458.1|3
1635830720000|2021-11-02 05:25:20|9468.5|9458.5|9467.4|9457.4|9468.5|9458.5|9467.4|9457.4|3
1635830730000|2021-11-02 05:25:30|9467.1|9457.1|9467.1|9457.1|9467.1|9457.1|9467.1|9457.1|1
1635830740000|2021-11-02 05:25:40|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|1
1635830770000|2021-11-02 05:26:10|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1635830810000|2021-11-02 05:26:50|9468.3|9458.3|9469.8|9459.8|9469.8|9459.8|9468.3|9458.3|3
1635830820000|2021-11-02 05:27:00|9470|9460|9470|9460|9470|9460|9470|9460|1
1635830830000|2021-11-02 05:27:10|9470.6|9460.6|9470.6|9460.6|9471.5|9461.5|9470.6|9460.6|4
1635830850000|2021-11-02 05:27:30|9469.8|9459.8|9465|9455|9469.8|9459.8|9464|9454|6
1635830860000|2021-11-02 05:27:40|9464.6|9454.6|9464.3|9454.3|9464.6|9454.6|9464.3|9454.3|2
1635830870000|2021-11-02 05:27:50|9464.8|9454.8|9464.9|9454.9|9465.1|9455.1|9464.8|9454.8|3
1635830880000|2021-11-02 05:28:00|9465.3|9455.3|9465.8|9455.8|9465.9|9455.9|9465.3|9455.3|3
1635830900000|2021-11-02 05:28:20|9465.5|9455.5|9464.9|9454.9|9465.5|9455.5|9464.9|9454.9|2
1635830920000|2021-11-02 05:28:40|9464.8|9454.8|9462.4|9452.4|9464.8|9454.8|9462.4|9452.4|5
1635830930000|2021-11-02 05:28:50|9462.9|9452.9|9462.1|9452.1|9462.9|9452.9|9461.9|9451.9|3
1635830940000|2021-11-02 05:29:00|9461.1|9451.1|9460.9|9450.9|9461.1|9451.1|9460|9450|5
1635830950000|2021-11-02 05:29:10|9461.3|9451.3|9460.5|9450.5|9461.3|9451.3|9459.6|9449.6|4
1635830990000|2021-11-02 05:29:50|9460|9450|9460.5|9450.5|9460.5|9450.5|9459.6|9449.6|5
1635831000000|2021-11-02 05:30:00|9460.8|9450.8|9447.3|9437.3|9461|9451|9443.1|9433.1|29
1635831010000|2021-11-02 05:30:10|9448.3|9438.3|9452.9|9442.9|9456.8|9446.8|9447.1|9437.1|34
1635831020000|2021-11-02 05:30:20|9453.8|9443.8|9442.6|9432.6|9453.8|9443.8|9440.3|9430.3|29
1635831030000|2021-11-02 05:30:30|9443.1|9433.1|9437.1|9427.1|9444.3|9434.3|9437.1|9427.1|22
1635831040000|2021-11-02 05:30:40|9437.5|9427.5|9439.6|9429.6|9444.8|9434.8|9437.3|9427.3|23
1635831050000|2021-11-02 05:30:50|9439.4|9429.4|9437.3|9427.3|9441.6|9431.6|9437.1|9427.1|21
1635831060000|2021-11-02 05:31:00|9438|9428|9445.6|9435.6|9445.6|9435.6|9437|9427|20
1635831070000|2021-11-02 05:31:10|9445.5|9435.5|9439.8|9429.8|9445.5|9435.5|9439.8|9429.8|16
1635831080000|2021-11-02 05:31:20|9439.5|9429.5|9437.5|9427.5|9439.9|9429.9|9434.5|9424.5|20
1635831090000|2021-11-02 05:31:30|9437.8|9427.8|9437|9427|9442|9432|9436|9426|17
1635831100000|2021-11-02 05:31:40|9437.4|9427.4|9436.1|9426.1|9441.4|9431.4|9434.6|9424.6|21
1635831110000|2021-11-02 05:31:50|9436.5|9426.5|9440.5|9430.5|9440.5|9430.5|9436.1|9426.1|19
1635831120000|2021-11-02 05:32:00|9440.8|9430.8|9449.3|9439.3|9449.4|9439.4|9440.8|9430.8|18
1635831130000|2021-11-02 05:32:10|9448.8|9438.8|9455.5|9445.5|9456.1|9446.1|9448.8|9438.8|20
1635831140000|2021-11-02 05:32:20|9456.3|9446.3|9455.8|9445.8|9457.1|9447.1|9452.9|9442.9|20
1635831150000|2021-11-02 05:32:30|9456.9|9446.9|9459.4|9449.4|9460|9450|9455.9|9445.9|13
1635831160000|2021-11-02 05:32:40|9458.9|9448.9|9448.1|9438.1|9458.9|9448.9|9447.9|9437.9|17
1635831170000|2021-11-02 05:32:50|9447.9|9437.9|9440.9|9430.9|9447.9|9437.9|9440.9|9430.9|18
1635831180000|2021-11-02 05:33:00|9440.6|9430.6|9443.5|9433.5|9443.5|9433.5|9438|9428|21
1635831190000|2021-11-02 05:33:10|9441.8|9431.8|9439.8|9429.8|9442|9432|9437.6|9427.6|26
1635831200000|2021-11-02 05:33:20|9439.5|9429.5|9442.8|9432.8|9442.8|9432.8|9437.5|9427.5|21
1635831210000|2021-11-02 05:33:30|9443.9|9433.9|9444|9434|9445.8|9435.8|9442.3|9432.3|18
1635831220000|2021-11-02 05:33:40|9443.8|9433.8|9442.8|9432.8|9444.6|9434.6|9442.4|9432.4|21
1635831230000|2021-11-02 05:33:50|9443.1|9433.1|9436.8|9426.8|9443.1|9433.1|9435.6|9425.6|17
1635831240000|2021-11-02 05:34:00|9437|9427|9437.3|9427.3|9439.3|9429.3|9435|9425|21
1635831250000|2021-11-02 05:34:10|9438.1|9428.1|9444.3|9434.3|9444.3|9434.3|9438|9428|25
1635831260000|2021-11-02 05:34:20|9444|9434|9446.4|9436.4|9447.8|9437.8|9444|9434|18
1635831270000|2021-11-02 05:34:30|9445.8|9435.8|9448.1|9438.1|9448.6|9438.6|9445.5|9435.5|12
1635831280000|2021-11-02 05:34:40|9448.3|9438.3|9452.9|9442.9|9454|9444|9448.3|9438.3|18
1635831290000|2021-11-02 05:34:50|9452.5|9442.5|9449.4|9439.4|9452.5|9442.5|9448.6|9438.6|16
1635831300000|2021-11-02 05:35:00|9449.1|9439.1|9451|9441|9451|9441|9448.6|9438.6|13
1635831310000|2021-11-02 05:35:10|9451.6|9441.6|9448.1|9438.1|9454|9444|9448.1|9438.1|18
1635831320000|2021-11-02 05:35:20|9447.6|9437.6|9443.4|9433.4|9447.6|9437.6|9443.3|9433.3|13
1635831330000|2021-11-02 05:35:30|9443|9433|9444|9434|9444|9434|9442.1|9432.1|9
1635831340000|2021-11-02 05:35:40|9445.6|9435.6|9444.3|9434.3|9447|9437|9444.3|9434.3|12
1635831350000|2021-11-02 05:35:50|9444.1|9434.1|9445.9|9435.9|9446.8|9436.8|9443.4|9433.4|14
1635831360000|2021-11-02 05:36:00|9446.4|9436.4|9452.5|9442.5|9452.5|9442.5|9446.4|9436.4|13
1635831370000|2021-11-02 05:36:10|9453.5|9443.5|9457.3|9447.3|9458.5|9448.5|9451.9|9441.9|16
1635831380000|2021-11-02 05:36:20|9461.5|9451.5|9461.8|9451.8|9465.8|9455.8|9461.5|9451.5|21
1635831390000|2021-11-02 05:36:30|9461.4|9451.4|9461.8|9451.8|9462.3|9452.3|9456.4|9446.4|16
1635831400000|2021-11-02 05:36:40|9462|9452|9461.3|9451.3|9463.8|9453.8|9459.6|9449.6|12
1635831410000|2021-11-02 05:36:50|9460|9450|9459.6|9449.6|9460.5|9450.5|9459.3|9449.3|11
1635831420000|2021-11-02 05:37:00|9458.6|9448.6|9457|9447|9459.5|9449.5|9455.4|9445.4|14
1635831430000|2021-11-02 05:37:10|9456.5|9446.5|9460.8|9450.8|9460.8|9450.8|9456|9446|8
1635831440000|2021-11-02 05:37:20|9460.3|9450.3|9463.5|9453.5|9463.5|9453.5|9458.9|9448.9|11
1635831450000|2021-11-02 05:37:30|9463.8|9453.8|9468.5|9458.5|9470|9460|9463|9453|20
1635831460000|2021-11-02 05:37:40|9469|9459|9469.6|9459.6|9469.6|9459.6|9468.5|9458.5|10
1635831470000|2021-11-02 05:37:50|9469.5|9459.5|9470|9460|9470|9460|9468.5|9458.5|9
1635831480000|2021-11-02 05:38:00|9469.5|9459.5|9473.9|9463.9|9473.9|9463.9|9469.1|9459.1|10
1635831490000|2021-11-02 05:38:10|9474.4|9464.4|9471.1|9461.1|9474.4|9464.4|9471.1|9461.1|18
1635831500000|2021-11-02 05:38:20|9471.6|9461.6|9472|9462|9472|9462|9471.6|9461.6|3
1635831510000|2021-11-02 05:38:30|9471.9|9461.9|9468.5|9458.5|9471.9|9461.9|9468.5|9458.5|9
1635831520000|2021-11-02 05:38:40|9468.8|9458.8|9468|9458|9468.9|9458.9|9467.6|9457.6|12
1635831530000|2021-11-02 05:38:50|9467.9|9457.9|9468|9458|9468|9458|9467.3|9457.3|4
1635831540000|2021-11-02 05:39:00|9468.3|9458.3|9474.5|9464.5|9476.6|9466.6|9468|9458|13
1635831550000|2021-11-02 05:39:10|9474.9|9464.9|9478.4|9468.4|9478.8|9468.8|9474.9|9464.9|12
1635831560000|2021-11-02 05:39:20|9477.3|9467.3|9476|9466|9478.1|9468.1|9474.8|9464.8|18
1635831570000|2021-11-02 05:39:30|9477.3|9467.3|9480.1|9470.1|9480.1|9470.1|9475.8|9465.8|13
1635831580000|2021-11-02 05:39:40|9480.3|9470.3|9473.5|9463.5|9480.3|9470.3|9473.5|9463.5|13
1635831590000|2021-11-02 05:39:50|9474|9464|9478.6|9468.6|9480|9470|9474|9464|16
1635831600000|2021-11-02 05:40:00|9479.4|9469.4|9480.4|9470.4|9481.4|9471.4|9478|9468|14
1635831610000|2021-11-02 05:40:10|9480.9|9470.9|9483.6|9473.6|9485.4|9475.4|9480.1|9470.1|18
1635831620000|2021-11-02 05:40:20|9483.4|9473.4|9486.8|9476.8|9487|9477|9483.4|9473.4|6
1635831630000|2021-11-02 05:40:30|9486.4|9476.4|9483.8|9473.8|9486.4|9476.4|9483.3|9473.3|13
1635831640000|2021-11-02 05:40:40|9483.1|9473.1|9483|9473|9483.1|9473.1|9481.4|9471.4|10
1635831650000|2021-11-02 05:40:50|9483.4|9473.4|9482.1|9472.1|9483.4|9473.4|9482.1|9472.1|5
1635831660000|2021-11-02 05:41:00|9481.9|9471.9|9481.4|9471.4|9481.9|9471.9|9481.4|9471.4|3
1635831670000|2021-11-02 05:41:10|9481.6|9471.6|9476|9466|9481.9|9471.9|9475.3|9465.3|16
1635831680000|2021-11-02 05:41:20|9475.3|9465.3|9470.1|9460.1|9477.4|9467.4|9470.1|9460.1|19
1635831690000|2021-11-02 05:41:30|9470.4|9460.4|9467.5|9457.5|9471.5|9461.5|9467|9457|20
1635831700000|2021-11-02 05:41:40|9467|9457|9470|9460|9471.3|9461.3|9467|9457|20
1635831710000|2021-11-02 05:41:50|9470.3|9460.3|9471|9461|9472|9462|9469.8|9459.8|13
1635831720000|2021-11-02 05:42:00|9471.3|9461.3|9474.4|9464.4|9474.6|9464.6|9471.3|9461.3|14
1635831730000|2021-11-02 05:42:10|9474.6|9464.6|9474.8|9464.8|9476.9|9466.9|9474.6|9464.6|17
1635831740000|2021-11-02 05:42:20|9475.1|9465.1|9475.3|9465.3|9477.4|9467.4|9474.8|9464.8|15
1635831750000|2021-11-02 05:42:30|9474.8|9464.8|9473.3|9463.3|9476.8|9466.8|9473.1|9463.1|14
1635831760000|2021-11-02 05:42:40|9473.6|9463.6|9472.4|9462.4|9473.6|9463.6|9471.4|9461.4|15
1635831770000|2021-11-02 05:42:50|9473.4|9463.4|9476.5|9466.5|9477|9467|9472.3|9462.3|9
1635831780000|2021-11-02 05:43:00|9477|9467|9481.4|9471.4|9482.5|9472.5|9476.8|9466.8|13
1635831790000|2021-11-02 05:43:10|9482.6|9472.6|9476.8|9466.8|9485.3|9475.3|9476.5|9466.5|22
1635831800000|2021-11-02 05:43:20|9477.1|9467.1|9478.5|9468.5|9482.3|9472.3|9477.1|9467.1|18
1635831810000|2021-11-02 05:43:30|9477.9|9467.9|9479.3|9469.3|9479.3|9469.3|9477.5|9467.5|7
1635831820000|2021-11-02 05:43:40|9479.1|9469.1|9473.3|9463.3|9479.1|9469.1|9473.3|9463.3|11
1635831830000|2021-11-02 05:43:50|9472.8|9462.8|9471.8|9461.8|9472.8|9462.8|9470.4|9460.4|12
1635831840000|2021-11-02 05:44:00|9472|9462|9476.9|9466.9|9476.9|9466.9|9472|9462|17
1635831850000|2021-11-02 05:44:10|9477.9|9467.9|9477|9467|9479.1|9469.1|9475.5|9465.5|16
1635831860000|2021-11-02 05:44:20|9477.3|9467.3|9479.3|9469.3|9480.3|9470.3|9477.3|9467.3|11
1635831870000|2021-11-02 05:44:30|9479.1|9469.1|9478.5|9468.5|9479.5|9469.5|9476.8|9466.8|18
1635831880000|2021-11-02 05:44:40|9478.4|9468.4|9477|9467|9478.4|9468.4|9477|9467|8
1635831890000|2021-11-02 05:44:50|9477.3|9467.3|9479.6|9469.6|9480.4|9470.4|9476.5|9466.5|15
1635831900000|2021-11-02 05:45:00|9479.3|9469.3|9480.4|9470.4|9481.3|9471.3|9477.6|9467.6|26
1635831910000|2021-11-02 05:45:10|9480.6|9470.6|9481.3|9471.3|9482.5|9472.5|9480|9470|9
1635831920000|2021-11-02 05:45:20|9481.4|9471.4|9482.5|9472.5|9482.8|9472.8|9481.1|9471.1|16
1635831930000|2021-11-02 05:45:30|9483.3|9473.3|9480.3|9470.3|9483.3|9473.3|9480.3|9470.3|21
1635831940000|2021-11-02 05:45:40|9480.5|9470.5|9485|9475|9485|9475|9480.5|9470.5|17
1635831950000|2021-11-02 05:45:50|9484.8|9474.8|9482.1|9472.1|9484.8|9474.8|9482|9472|17
1635831960000|2021-11-02 05:46:00|9481.5|9471.5|9476.1|9466.1|9481.5|9471.5|9475.8|9465.8|17
1635831970000|2021-11-02 05:46:10|9475.9|9465.9|9472.5|9462.5|9476.5|9466.5|9472|9462|15
1635831980000|2021-11-02 05:46:20|9472.3|9462.3|9473.3|9463.3|9473.3|9463.3|9472.3|9462.3|3
1635831990000|2021-11-02 05:46:30|9474|9464|9474.6|9464.6|9476.4|9466.4|9473.4|9463.4|10
1635832000000|2021-11-02 05:46:40|9474.9|9464.9|9472.3|9462.3|9478.9|9468.9|9471.8|9461.8|20
1635832010000|2021-11-02 05:46:50|9470.4|9460.4|9471.5|9461.5|9471.8|9461.8|9470.4|9460.4|8
1635832020000|2021-11-02 05:47:00|9471.3|9461.3|9466.3|9456.3|9471.3|9461.3|9466.3|9456.3|26
1635832030000|2021-11-02 05:47:10|9467.3|9457.3|9470.5|9460.5|9470.9|9460.9|9467.3|9457.3|17
1635832040000|2021-11-02 05:47:20|9470|9460|9469.3|9459.3|9470|9460|9466.6|9456.6|11
1635832050000|2021-11-02 05:47:30|9468.6|9458.6|9469.3|9459.3|9471.4|9461.4|9468.6|9458.6|12
1635832060000|2021-11-02 05:47:40|9470.3|9460.3|9471.8|9461.8|9471.8|9461.8|9469.4|9459.4|11
1635832070000|2021-11-02 05:47:50|9472.3|9462.3|9475.8|9465.8|9475.8|9465.8|9471.8|9461.8|20
1635832080000|2021-11-02 05:48:00|9476|9466|9479|9469|9479|9469|9476|9466|12
1635832090000|2021-11-02 05:48:10|9478.9|9468.9|9475.1|9465.1|9478.9|9468.9|9475.1|9465.1|13
1635832100000|2021-11-02 05:48:20|9475.3|9465.3|9468|9458|9476|9466|9468|9458|15
1635832110000|2021-11-02 05:48:30|9467.8|9457.8|9465.5|9455.5|9468.4|9458.4|9465.4|9455.4|17
1635832120000|2021-11-02 05:48:40|9466|9456|9466.8|9456.8|9466.8|9456.8|9465.6|9455.6|8
1635832130000|2021-11-02 05:48:50|9467.1|9457.1|9467.8|9457.8|9468.3|9458.3|9467|9457|11
1635832140000|2021-11-02 05:49:00|9467.3|9457.3|9470|9460|9470|9460|9467.1|9457.1|9
1635832150000|2021-11-02 05:49:10|9469.8|9459.8|9467.4|9457.4|9470|9460|9467.4|9457.4|8
1635832160000|2021-11-02 05:49:20|9466.8|9456.8|9464.1|9454.1|9466.8|9456.8|9463.4|9453.4|12
1635832170000|2021-11-02 05:49:30|9463.9|9453.9|9463.6|9453.6|9466.3|9456.3|9463.6|9453.6|9
1635832180000|2021-11-02 05:49:40|9463|9453|9459.1|9449.1|9463|9453|9458.4|9448.4|9
1635832190000|2021-11-02 05:49:50|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|1
1635832200000|2021-11-02 05:50:00|9459.6|9449.6|9465.5|9455.5|9465.6|9455.6|9459.5|9449.5|13
1635832210000|2021-11-02 05:50:10|9464.6|9454.6|9461.1|9451.1|9467|9457|9461.1|9451.1|16
1635832220000|2021-11-02 05:50:20|9461.8|9451.8|9465.9|9455.9|9465.9|9455.9|9461.1|9451.1|16
1635832230000|2021-11-02 05:50:30|9465.3|9455.3|9463.3|9453.3|9466.5|9456.5|9463.3|9453.3|19
1635832240000|2021-11-02 05:50:40|9463|9453|9464|9454|9465.8|9455.8|9463|9453|10
1635832250000|2021-11-02 05:50:50|9463.5|9453.5|9463.4|9453.4|9463.9|9453.9|9462.6|9452.6|8
1635832260000|2021-11-02 05:51:00|9463.6|9453.6|9464.6|9454.6|9465|9455|9463.3|9453.3|10
1635832270000|2021-11-02 05:51:10|9464.1|9454.1|9464.6|9454.6|9467.1|9457.1|9464.1|9454.1|14
1635832280000|2021-11-02 05:51:20|9464.8|9454.8|9469.4|9459.4|9469.6|9459.6|9464.8|9454.8|6
1635832290000|2021-11-02 05:51:30|9468.8|9458.8|9468.4|9458.4|9468.8|9458.8|9465.6|9455.6|6
1635832300000|2021-11-02 05:51:40|9468.5|9458.5|9469.6|9459.6|9469.8|9459.8|9468.5|9458.5|7
1635832310000|2021-11-02 05:51:50|9470|9460|9471.5|9461.5|9471.5|9461.5|9470|9460|4
1635832320000|2021-11-02 05:52:00|9471.8|9461.8|9472.9|9462.9|9472.9|9462.9|9470.6|9460.6|6
1635832330000|2021-11-02 05:52:10|9473|9463|9472.8|9462.8|9474|9464|9472.8|9462.8|7
1635832340000|2021-11-02 05:52:20|9472.4|9462.4|9471.4|9461.4|9472.4|9462.4|9469.8|9459.8|6
1635832350000|2021-11-02 05:52:30|9471|9461|9469|9459|9471|9461|9468.1|9458.1|10
1635832360000|2021-11-02 05:52:40|9469.3|9459.3|9468.3|9458.3|9470.4|9460.4|9468.3|9458.3|9
1635832370000|2021-11-02 05:52:50|9468.5|9458.5|9464.6|9454.6|9468.5|9458.5|9464.6|9454.6|11
1635832380000|2021-11-02 05:53:00|9464.1|9454.1|9459|9449|9465|9455|9458.5|9448.5|11
1635832390000|2021-11-02 05:53:10|9459.6|9449.6|9458.9|9448.9|9459.9|9449.9|9458.5|9448.5|7
1635832400000|2021-11-02 05:53:20|9458|9448|9457|9447|9458.9|9448.9|9456.5|9446.5|28
1635832410000|2021-11-02 05:53:30|9458.4|9448.4|9458.4|9448.4|9460|9450|9457.3|9447.3|17
1635832420000|2021-11-02 05:53:40|9459.3|9449.3|9460.6|9450.6|9461|9451|9458.8|9448.8|16
1635832430000|2021-11-02 05:53:50|9458.6|9448.6|9462.3|9452.3|9462.6|9452.6|9458.6|9448.6|11
1635832440000|2021-11-02 05:54:00|9462|9452|9463.6|9453.6|9463.6|9453.6|9462|9452|9
1635832450000|2021-11-02 05:54:10|9464.1|9454.1|9460.5|9450.5|9464.3|9454.3|9460.5|9450.5|9
1635832460000|2021-11-02 05:54:20|9460.8|9450.8|9458.9|9448.9|9461.3|9451.3|9458.9|9448.9|8
1635832470000|2021-11-02 05:54:30|9458.1|9448.1|9458.8|9448.8|9459|9449|9456.8|9446.8|13
1635832480000|2021-11-02 05:54:40|9459|9449|9459.1|9449.1|9459.9|9449.9|9458|9448|10
1635832490000|2021-11-02 05:54:50|9459.8|9449.8|9459.6|9449.6|9460.1|9450.1|9459.3|9449.3|8
1635832500000|2021-11-02 05:55:00|9459|9449|9459.6|9449.6|9459.6|9449.6|9458.8|9448.8|5
1635832510000|2021-11-02 05:55:10|9460|9450|9458.8|9448.8|9460.8|9450.8|9458.5|9448.5|12
1635832520000|2021-11-02 05:55:20|9459.4|9449.4|9457.8|9447.8|9459.6|9449.6|9457.8|9447.8|14
1635832530000|2021-11-02 05:55:30|9457.5|9447.5|9456.4|9446.4|9458|9448|9456.4|9446.4|12
1635832540000|2021-11-02 05:55:40|9457.3|9447.3|9456.4|9446.4|9458|9448|9455.8|9445.8|12
1635832550000|2021-11-02 05:55:50|9456.5|9446.5|9456.9|9446.9|9456.9|9446.9|9456.5|9446.5|2
1635832560000|2021-11-02 05:56:00|9457.1|9447.1|9453.4|9443.4|9457.6|9447.6|9453.4|9443.4|5
1635832570000|2021-11-02 05:56:10|9453.6|9443.6|9458|9448|9458|9448|9453.6|9443.6|17
1635832580000|2021-11-02 05:56:20|9457.5|9447.5|9457.9|9447.9|9458.5|9448.5|9457.1|9447.1|8
1635832590000|2021-11-02 05:56:30|9457.5|9447.5|9458.5|9448.5|9458.8|9448.8|9457|9447|13
1635832600000|2021-11-02 05:56:40|9458.6|9448.6|9461.5|9451.5|9461.5|9451.5|9458.6|9448.6|8
1635832610000|2021-11-02 05:56:50|9460.5|9450.5|9459.5|9449.5|9460.5|9450.5|9459|9449|15
1635832620000|2021-11-02 05:57:00|9459.1|9449.1|9457.9|9447.9|9459.4|9449.4|9457.9|9447.9|4
1635832630000|2021-11-02 05:57:10|9457.5|9447.5|9453.9|9443.9|9457.9|9447.9|9453.9|9443.9|13
1635832640000|2021-11-02 05:57:20|9453.6|9443.6|9453.1|9443.1|9453.6|9443.6|9452.4|9442.4|4
1635832650000|2021-11-02 05:57:30|9452.8|9442.8|9450|9440|9452.8|9442.8|9449.8|9439.8|6
1635832660000|2021-11-02 05:57:40|9450.5|9440.5|9451|9441|9452.5|9442.5|9450.5|9440.5|4
1635832670000|2021-11-02 05:57:50|9450.8|9440.8|9450.4|9440.4|9450.8|9440.8|9450.4|9440.4|2
1635832680000|2021-11-02 05:58:00|9450.5|9440.5|9453.6|9443.6|9454.3|9444.3|9450.5|9440.5|13
1635832690000|2021-11-02 05:58:10|9453.8|9443.8|9456.6|9446.6|9457|9447|9453.8|9443.8|16
1635832700000|2021-11-02 05:58:20|9457|9447|9457.8|9447.8|9457.8|9447.8|9457|9447|5
1635832710000|2021-11-02 05:58:30|9458.3|9448.3|9457.5|9447.5|9458.9|9448.9|9456.5|9446.5|10
1635832720000|2021-11-02 05:58:40|9458|9448|9458|9448|9458.3|9448.3|9458|9448|5
1635832730000|2021-11-02 05:58:50|9456.9|9446.9|9456.9|9446.9|9457.1|9447.1|9455.9|9445.9|6
1635832740000|2021-11-02 05:59:00|9456.8|9446.8|9456.3|9446.3|9458.8|9448.8|9456.3|9446.3|11
1635832750000|2021-11-02 05:59:10|9456.9|9446.9|9449.4|9439.4|9457.5|9447.5|9449.4|9439.4|7
1635832760000|2021-11-02 05:59:20|9450.5|9440.5|9450.4|9440.4|9450.9|9440.9|9450.4|9440.4|4
1635832770000|2021-11-02 05:59:30|9450.8|9440.8|9450.8|9440.8|9451.3|9441.3|9450|9440|8
1635832780000|2021-11-02 05:59:40|9451.3|9441.3|9452.5|9442.5|9452.5|9442.5|9451.3|9441.3|3
1635832790000|2021-11-02 05:59:50|9452.8|9442.8|9457.5|9447.5|9457.5|9447.5|9452.8|9442.8|16
1635832800000|2021-11-02 06:00:00|9458|9448|9458.6|9448.6|9458.6|9448.6|9457.1|9447.1|8
1635832810000|2021-11-02 06:00:10|9458.8|9448.8|9459.3|9449.3|9459.5|9449.5|9458.6|9448.6|8
1635832820000|2021-11-02 06:00:20|9459.6|9449.6|9462.1|9452.1|9462.5|9452.5|9459.6|9449.6|9
1635832830000|2021-11-02 06:00:30|9460.6|9450.6|9462.5|9452.5|9462.6|9452.6|9460.6|9450.6|8
1635832840000|2021-11-02 06:00:40|9462.3|9452.3|9465.3|9455.3|9465.3|9455.3|9460.5|9450.5|12
1635832850000|2021-11-02 06:00:50|9465.6|9455.6|9467|9457|9467.8|9457.8|9465.6|9455.6|24
1635832860000|2021-11-02 06:01:00|9466.8|9456.8|9469.4|9459.4|9469.4|9459.4|9466.1|9456.1|12
1635832870000|2021-11-02 06:01:10|9469.5|9459.5|9469.3|9459.3|9472|9462|9468.4|9458.4|15
1635832880000|2021-11-02 06:01:20|9469.9|9459.9|9469.3|9459.3|9470.8|9460.8|9468.9|9458.9|13
1635832890000|2021-11-02 06:01:30|9469.8|9459.8|9469.8|9459.8|9470.5|9460.5|9467|9457|18
1635832900000|2021-11-02 06:01:40|9470.3|9460.3|9467.9|9457.9|9470.3|9460.3|9466.1|9456.1|10
1635832910000|2021-11-02 06:01:50|9467.6|9457.6|9465.5|9455.5|9467.6|9457.6|9464.5|9454.5|16
1635832920000|2021-11-02 06:02:00|9465.4|9455.4|9469.1|9459.1|9469.1|9459.1|9465|9455|16
1635832930000|2021-11-02 06:02:10|9468.8|9458.8|9466.8|9456.8|9469.1|9459.1|9464.9|9454.9|14
1635832940000|2021-11-02 06:02:20|9466.5|9456.5|9463.6|9453.6|9466.8|9456.8|9463.6|9453.6|17
1635832950000|2021-11-02 06:02:30|9464|9454|9462.8|9452.8|9464.5|9454.5|9461.9|9451.9|12
1635832960000|2021-11-02 06:02:40|9462.6|9452.6|9462|9452|9462.6|9452.6|9461.6|9451.6|8
1635832970000|2021-11-02 06:02:50|9461.8|9451.8|9460.6|9450.6|9462|9452|9460.6|9450.6|5
1635832980000|2021-11-02 06:03:00|9460.4|9450.4|9458.3|9448.3|9460.4|9450.4|9457.1|9447.1|16
1635832990000|2021-11-02 06:03:10|9458.5|9448.5|9458.9|9448.9|9458.9|9448.9|9457.8|9447.8|6
1635833000000|2021-11-02 06:03:20|9459.3|9449.3|9459|9449|9459.5|9449.5|9458.8|9448.8|7
1635833010000|2021-11-02 06:03:30|9458.8|9448.8|9459.9|9449.9|9460.3|9450.3|9458.5|9448.5|10
1635833020000|2021-11-02 06:03:40|9460|9450|9460.6|9450.6|9461.5|9451.5|9460|9450|10
1635833030000|2021-11-02 06:03:50|9461.1|9451.1|9461.1|9451.1|9461.9|9451.9|9461.1|9451.1|6
1635833040000|2021-11-02 06:04:00|9460.8|9450.8|9461.1|9451.1|9462|9452|9460.8|9450.8|8
1635833050000|2021-11-02 06:04:10|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|1
1635833060000|2021-11-02 06:04:20|9461|9451|9458.8|9448.8|9461|9451|9458.5|9448.5|7
1635833070000|2021-11-02 06:04:30|9459.3|9449.3|9457.6|9447.6|9459.3|9449.3|9457.5|9447.5|8
1635833080000|2021-11-02 06:04:40|9457.1|9447.1|9457.5|9447.5|9457.5|9447.5|9457.1|9447.1|4
1635833090000|2021-11-02 06:04:50|9457.1|9447.1|9457.5|9447.5|9457.5|9447.5|9457.1|9447.1|2
1635833100000|2021-11-02 06:05:00|9457.1|9447.1|9454.6|9444.6|9457.1|9447.1|9452.6|9442.6|15
1635833110000|2021-11-02 06:05:10|9455.1|9445.1|9459|9449|9459|9449|9455.1|9445.1|13
1635833120000|2021-11-02 06:05:20|9459.3|9449.3|9461.3|9451.3|9461.5|9451.5|9457.5|9447.5|14
1635833130000|2021-11-02 06:05:30|9460.5|9450.5|9462.5|9452.5|9463.1|9453.1|9459.9|9449.9|18
1635833140000|2021-11-02 06:05:40|9463.8|9453.8|9464.5|9454.5|9464.5|9454.5|9463.8|9453.8|2
1635833150000|2021-11-02 06:05:50|9464.6|9454.6|9466.8|9456.8|9467.3|9457.3|9464.5|9454.5|7
1635833160000|2021-11-02 06:06:00|9467.3|9457.3|9468.3|9458.3|9468.8|9458.8|9467.1|9457.1|7
1635833170000|2021-11-02 06:06:10|9468.8|9458.8|9470.1|9460.1|9470.6|9460.6|9467.3|9457.3|13
1635833180000|2021-11-02 06:06:20|9470.6|9460.6|9466.4|9456.4|9470.6|9460.6|9466.3|9456.3|8
1635833190000|2021-11-02 06:06:30|9465.9|9455.9|9465.5|9455.5|9466.1|9456.1|9465|9455|12
1635833200000|2021-11-02 06:06:40|9465|9455|9463.5|9453.5|9465.5|9455.5|9463|9453|9
1635833210000|2021-11-02 06:06:50|9463|9453|9463.8|9453.8|9463.8|9453.8|9461.4|9451.4|13
1635833220000|2021-11-02 06:07:00|9463.3|9453.3|9463.9|9453.9|9464.4|9454.4|9463.3|9453.3|9
1635833230000|2021-11-02 06:07:10|9464|9454|9466.3|9456.3|9466.3|9456.3|9464|9454|11
1635833240000|2021-11-02 06:07:20|9465.9|9455.9|9465.9|9455.9|9466.3|9456.3|9465.9|9455.9|7
1635833250000|2021-11-02 06:07:30|9465.8|9455.8|9464.6|9454.6|9465.8|9455.8|9464.3|9454.3|11
1635833260000|2021-11-02 06:07:40|9464.3|9454.3|9463.3|9453.3|9464.3|9454.3|9462.6|9452.6|8
1635833270000|2021-11-02 06:07:50|9462.8|9452.8|9462.6|9452.6|9463.8|9453.8|9462.6|9452.6|9
1635833280000|2021-11-02 06:08:00|9462.9|9452.9|9463.5|9453.5|9464|9454|9462|9452|10
1635833290000|2021-11-02 06:08:10|9463|9453|9462.3|9452.3|9464.5|9454.5|9462.3|9452.3|8
1635833300000|2021-11-02 06:08:20|9461.9|9451.9|9462.3|9452.3|9462.3|9452.3|9460.9|9450.9|9
1635833310000|2021-11-02 06:08:30|9461.9|9451.9|9460|9450|9461.9|9451.9|9460|9450|8
1635833320000|2021-11-02 06:08:40|9459.9|9449.9|9456.9|9446.9|9459.9|9449.9|9456.9|9446.9|11
1635833330000|2021-11-02 06:08:50|9456.5|9446.5|9457.5|9447.5|9458.4|9448.4|9456.1|9446.1|18
1635833340000|2021-11-02 06:09:00|9457.1|9447.1|9456.4|9446.4|9457.3|9447.3|9455.9|9445.9|14
1635833350000|2021-11-02 06:09:10|9456.5|9446.5|9458.5|9448.5|9459|9449|9456.5|9446.5|12
1635833360000|2021-11-02 06:09:20|9458.8|9448.8|9459.3|9449.3|9459.5|9449.5|9457.6|9447.6|14
1635833370000|2021-11-02 06:09:30|9459.5|9449.5|9460.3|9450.3|9461|9451|9459.5|9449.5|8
1635833380000|2021-11-02 06:09:40|9460.5|9450.5|9461.5|9451.5|9461.5|9451.5|9460.5|9450.5|5
1635833390000|2021-11-02 06:09:50|9461.3|9451.3|9461.5|9451.5|9461.5|9451.5|9461|9451|4
1635833400000|2021-11-02 06:10:00|9462|9452|9463.9|9453.9|9464.4|9454.4|9461.9|9451.9|8
1635833410000|2021-11-02 06:10:10|9464.1|9454.1|9467.9|9457.9|9467.9|9457.9|9464.1|9454.1|16
1635833420000|2021-11-02 06:10:20|9467.5|9457.5|9466.1|9456.1|9468.3|9458.3|9466.1|9456.1|13
1635833430000|2021-11-02 06:10:30|9465.8|9455.8|9466|9456|9466|9456|9465.1|9455.1|7
1635833440000|2021-11-02 06:10:40|9465.9|9455.9|9463.4|9453.4|9465.9|9455.9|9462.9|9452.9|8
1635833450000|2021-11-02 06:10:50|9463.9|9453.9|9463.9|9453.9|9464.5|9454.5|9463.8|9453.8|8
1635833460000|2021-11-02 06:11:00|9464.4|9454.4|9465.5|9455.5|9465.5|9455.5|9464.3|9454.3|11
1635833470000|2021-11-02 06:11:10|9465.4|9455.4|9467|9457|9467|9457|9465.4|9455.4|4
1635833480000|2021-11-02 06:11:20|9467.9|9457.9|9468.1|9458.1|9468.4|9458.4|9467.5|9457.5|5
1635833490000|2021-11-02 06:11:30|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1635833500000|2021-11-02 06:11:40|9466.4|9456.4|9465.9|9455.9|9466.8|9456.8|9465.9|9455.9|6
1635833510000|2021-11-02 06:11:50|9465.6|9455.6|9463.5|9453.5|9465.6|9455.6|9462.5|9452.5|9
1635833520000|2021-11-02 06:12:00|9463.9|9453.9|9459.1|9449.1|9464.4|9454.4|9458.9|9448.9|14
1635833530000|2021-11-02 06:12:10|9459.3|9449.3|9458.1|9448.1|9461|9451|9458.1|9448.1|11
1635833540000|2021-11-02 06:12:20|9458|9448|9459.5|9449.5|9460|9450|9458|9448|10
1635833550000|2021-11-02 06:12:30|9460.4|9450.4|9461.6|9451.6|9462.3|9452.3|9460.4|9450.4|14
1635833560000|2021-11-02 06:12:40|9461.9|9451.9|9462.5|9452.5|9462.5|9452.5|9460.5|9450.5|7
1635833570000|2021-11-02 06:12:50|9462.3|9452.3|9461.3|9451.3|9462.3|9452.3|9460.9|9450.9|13
1635833580000|2021-11-02 06:13:00|9461|9451|9460.4|9450.4|9461|9451|9459.8|9449.8|6
1635833590000|2021-11-02 06:13:10|9459.9|9449.9|9460.1|9450.1|9460.8|9450.8|9458.8|9448.8|9
1635833600000|2021-11-02 06:13:20|9460.3|9450.3|9460.1|9450.1|9461.5|9451.5|9460.1|9450.1|6
1635833610000|2021-11-02 06:13:30|9460.6|9450.6|9460.8|9450.8|9460.8|9450.8|9460.4|9450.4|4
1635833620000|2021-11-02 06:13:40|9460.6|9450.6|9461|9451|9461.8|9451.8|9460.1|9450.1|7
1635833630000|2021-11-02 06:13:50|9460.3|9450.3|9459.6|9449.6|9460.3|9450.3|9459.6|9449.6|4
1635833640000|2021-11-02 06:14:00|9459.3|9449.3|9460|9450|9460.3|9450.3|9458.5|9448.5|8
1635833650000|2021-11-02 06:14:10|9459.9|9449.9|9459.5|9449.5|9459.9|9449.9|9459.5|9449.5|2
1635833660000|2021-11-02 06:14:20|9459.3|9449.3|9455|9445|9459.3|9449.3|9454.3|9444.3|16
1635833680000|2021-11-02 06:14:40|9455.3|9445.3|9455|9445|9455.8|9445.8|9455|9445|7
1635833690000|2021-11-02 06:14:50|9455.3|9445.3|9455|9445|9455.8|9445.8|9453.9|9443.9|9
1635833700000|2021-11-02 06:15:00|9454.8|9444.8|9454.5|9444.5|9456.6|9446.6|9453|9443|15
1635833710000|2021-11-02 06:15:10|9454.8|9444.8|9456.1|9446.1|9457.1|9447.1|9454.8|9444.8|8
1635833720000|2021-11-02 06:15:20|9456.5|9446.5|9457|9447|9457|9447|9456|9446|8
1635833730000|2021-11-02 06:15:30|9457.1|9447.1|9459.3|9449.3|9459.9|9449.9|9457.1|9447.1|7
1635833740000|2021-11-02 06:15:40|9459.9|9449.9|9459.9|9449.9|9460.5|9450.5|9459.4|9449.4|5
1635833750000|2021-11-02 06:15:50|9459.4|9449.4|9458.6|9448.6|9459.9|9449.9|9457.5|9447.5|11
1635833760000|2021-11-02 06:16:00|9459|9449|9459.1|9449.1|9459.1|9449.1|9458.5|9448.5|3
1635833770000|2021-11-02 06:16:10|9459.6|9449.6|9460.1|9450.1|9460.8|9450.8|9459.6|9449.6|6
1635833780000|2021-11-02 06:16:20|9459.6|9449.6|9460|9450|9460|9450|9459.1|9449.1|6
1635833790000|2021-11-02 06:16:30|9460.5|9450.5|9461.6|9451.6|9462.5|9452.5|9459.5|9449.5|18
1635833800000|2021-11-02 06:16:40|9461.8|9451.8|9461.4|9451.4|9463|9453|9460.9|9450.9|8
1635833810000|2021-11-02 06:16:50|9460.9|9450.9|9462.3|9452.3|9462.5|9452.5|9460.9|9450.9|9
1635833820000|2021-11-02 06:17:00|9462.8|9452.8|9464.5|9454.5|9464.5|9454.5|9462.4|9452.4|7
1635833830000|2021-11-02 06:17:10|9464.4|9454.4|9463.3|9453.3|9464.4|9454.4|9463.3|9453.3|2
1635833840000|2021-11-02 06:17:20|9463.8|9453.8|9461.4|9451.4|9463.8|9453.8|9461.4|9451.4|5
1635833850000|2021-11-02 06:17:30|9460.8|9450.8|9461.4|9451.4|9461.8|9451.8|9460.8|9450.8|6
1635833860000|2021-11-02 06:17:40|9461.3|9451.3|9460.6|9450.6|9461.3|9451.3|9460.1|9450.1|7
1635833870000|2021-11-02 06:17:50|9460.9|9450.9|9459.6|9449.6|9461.3|9451.3|9459|9449|13
1635833880000|2021-11-02 06:18:00|9460.6|9450.6|9460.4|9450.4|9460.9|9450.9|9458.5|9448.5|12
1635833890000|2021-11-02 06:18:10|9459.8|9449.8|9459.5|9449.5|9460.4|9450.4|9459.5|9449.5|5
1635833900000|2021-11-02 06:18:20|9460|9450|9464|9454|9464|9454|9460|9450|7
1635833910000|2021-11-02 06:18:30|9464.4|9454.4|9467.1|9457.1|9467.1|9457.1|9464.4|9454.4|5
1635833920000|2021-11-02 06:18:40|9468|9458|9466|9456|9468|9458|9466|9456|4
1635833930000|2021-11-02 06:18:50|9467|9457|9467|9457|9467|9457|9467|9457|1
1635833940000|2021-11-02 06:19:00|9466.8|9456.8|9465|9455|9466.8|9456.8|9464.8|9454.8|6
1635833950000|2021-11-02 06:19:10|9464.8|9454.8|9463.1|9453.1|9464.8|9454.8|9462.8|9452.8|10
1635833960000|2021-11-02 06:19:20|9463.4|9453.4|9461.8|9451.8|9464|9454|9461.8|9451.8|14
1635833970000|2021-11-02 06:19:30|9462.1|9452.1|9463.4|9453.4|9463.4|9453.4|9460.3|9450.3|5
1635833990000|2021-11-02 06:19:50|9464.4|9454.4|9464.5|9454.5|9464.5|9454.5|9464.4|9454.4|2
1635834000000|2021-11-02 06:20:00|9464.4|9454.4|9463.4|9453.4|9464.4|9454.4|9461.5|9451.5|12
1635834010000|2021-11-02 06:20:10|9464|9454|9462.4|9452.4|9464|9454|9462.1|9452.1|6
1635834030000|2021-11-02 06:20:30|9462.1|9452.1|9459.5|9449.5|9462.1|9452.1|9458.5|9448.5|12
1635834040000|2021-11-02 06:20:40|9459|9449|9458.4|9448.4|9459|9449|9457.8|9447.8|4
1635834050000|2021-11-02 06:20:50|9458.5|9448.5|9457.8|9447.8|9458.9|9448.9|9457.6|9447.6|21
1635834060000|2021-11-02 06:21:00|9458.6|9448.6|9459.5|9449.5|9460.5|9450.5|9457.4|9447.4|11
1635834070000|2021-11-02 06:21:10|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9459.4|9449.4|13
1635834100000|2021-11-02 06:21:40|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|1
1635834110000|2021-11-02 06:21:50|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9459.4|9449.4|21
1635834120000|2021-11-02 06:22:00|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|1
1635834150000|2021-11-02 06:22:30|9459.8|9449.8|9459|9449|9459.8|9449.8|9459|9449|3
1635834160000|2021-11-02 06:22:40|9458.4|9448.4|9458.8|9448.8|9458.8|9448.8|9457.4|9447.4|8
1635834170000|2021-11-02 06:22:50|9458.5|9448.5|9458|9448|9458.5|9448.5|9457.3|9447.3|7
1635834180000|2021-11-02 06:23:00|9457.8|9447.8|9458|9448|9458|9448|9457.8|9447.8|2
1635834190000|2021-11-02 06:23:10|9457.8|9447.8|9456.9|9446.9|9457.8|9447.8|9456.6|9446.6|3
1635834200000|2021-11-02 06:23:20|9456.8|9446.8|9457.3|9447.3|9457.3|9447.3|9456.3|9446.3|3
1635834210000|2021-11-02 06:23:30|9457|9447|9456.6|9446.6|9457|9447|9456.6|9446.6|2
1635834220000|2021-11-02 06:23:40|9456.4|9446.4|9456|9446|9456.4|9446.4|9455.6|9445.6|4
1635834230000|2021-11-02 06:23:50|9455.8|9445.8|9454.9|9444.9|9455.8|9445.8|9454.9|9444.9|3
1635834240000|2021-11-02 06:24:00|9454.5|9444.5|9455.5|9445.5|9455.5|9445.5|9454.5|9444.5|8
1635834250000|2021-11-02 06:24:10|9455.9|9445.9|9456.5|9446.5|9458|9448|9455.6|9445.6|17
1635834270000|2021-11-02 06:24:30|9456.1|9446.1|9455.5|9445.5|9456.1|9446.1|9455.5|9445.5|2
1635834280000|2021-11-02 06:24:40|9455|9445|9456|9446|9456|9446|9455|9445|4
1635834290000|2021-11-02 06:24:50|9457.4|9447.4|9457|9447|9458.3|9448.3|9456.4|9446.4|8
1635834300000|2021-11-02 06:25:00|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456.1|9446.1|5
1635834310000|2021-11-02 06:25:10|9457.8|9447.8|9457.4|9447.4|9457.8|9447.8|9457.4|9447.4|4
1635834320000|2021-11-02 06:25:20|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1635834340000|2021-11-02 06:25:40|9458|9448|9459.4|9449.4|9459.4|9449.4|9458|9448|3
1635834350000|2021-11-02 06:25:50|9458.9|9448.9|9458.3|9448.3|9458.9|9448.9|9458.3|9448.3|3
1635834360000|2021-11-02 06:26:00|9459|9449|9461.4|9451.4|9461.4|9451.4|9459|9449|5
1635834370000|2021-11-02 06:26:10|9462|9452|9462.9|9452.9|9462.9|9452.9|9462|9452|3
1635834380000|2021-11-02 06:26:20|9463.8|9453.8|9462.4|9452.4|9463.8|9453.8|9462.4|9452.4|4
1635834390000|2021-11-02 06:26:30|9463.6|9453.6|9462.9|9452.9|9463.6|9453.6|9462.4|9452.4|7
1635834400000|2021-11-02 06:26:40|9462.3|9452.3|9460|9450|9462.3|9452.3|9460|9450|7
1635834410000|2021-11-02 06:26:50|9459.9|9449.9|9456.8|9446.8|9459.9|9449.9|9456.8|9446.8|4
1635834420000|2021-11-02 06:27:00|9457|9447|9457.4|9447.4|9457.4|9447.4|9456.9|9446.9|4
1635834430000|2021-11-02 06:27:10|9456.9|9446.9|9455.9|9445.9|9456.9|9446.9|9455.9|9445.9|6
1635834440000|2021-11-02 06:27:20|9455.5|9445.5|9455.1|9445.1|9455.5|9445.5|9455.1|9445.1|4
1635834450000|2021-11-02 06:27:30|9454.9|9444.9|9455.6|9445.6|9455.6|9445.6|9454.9|9444.9|4
1635834460000|2021-11-02 06:27:40|9455|9445|9455.5|9445.5|9455.5|9445.5|9455|9445|2
1635834470000|2021-11-02 06:27:50|9456.1|9446.1|9452|9442|9456.1|9446.1|9452|9442|16
1635834480000|2021-11-02 06:28:00|9452.5|9442.5|9446.6|9436.6|9452.5|9442.5|9446.6|9436.6|10
1635834490000|2021-11-02 06:28:10|9447.5|9437.5|9447.1|9437.1|9447.6|9437.6|9446.6|9436.6|8
1635834500000|2021-11-02 06:28:20|9447.6|9437.6|9447.5|9437.5|9448.8|9438.8|9447|9437|10
1635834510000|2021-11-02 06:28:30|9448|9438|9449.4|9439.4|9449.4|9439.4|9448|9438|4
1635834520000|2021-11-02 06:28:40|9448.9|9438.9|9449.3|9439.3|9449.3|9439.3|9448.9|9438.9|2
1635834530000|2021-11-02 06:28:50|9449|9439|9450.1|9440.1|9450.1|9440.1|9447.6|9437.6|7
1635834540000|2021-11-02 06:29:00|9449.6|9439.6|9448.6|9438.6|9449.6|9439.6|9448.6|9438.6|3
1635834550000|2021-11-02 06:29:10|9449.1|9439.1|9449.8|9439.8|9449.8|9439.8|9448.6|9438.6|4
1635834560000|2021-11-02 06:29:20|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|1
1635834570000|2021-11-02 06:29:30|9449.9|9439.9|9449.4|9439.4|9450.4|9440.4|9449.4|9439.4|4
1635834580000|2021-11-02 06:29:40|9449.9|9439.9|9450.4|9440.4|9450.4|9440.4|9449.9|9439.9|2
1635834590000|2021-11-02 06:29:50|9449.9|9439.9|9448.3|9438.3|9449.9|9439.9|9448.3|9438.3|5
1635834600000|2021-11-02 06:30:00|9448|9438|9448.1|9438.1|9448.8|9438.8|9447.9|9437.9|10
1635834610000|2021-11-02 06:30:10|9447.9|9437.9|9445.6|9435.6|9447.9|9437.9|9445.6|9435.6|10
1635834620000|2021-11-02 06:30:20|9445.3|9435.3|9442.1|9432.1|9445.3|9435.3|9442.1|9432.1|8
1635834630000|2021-11-02 06:30:30|9442.6|9432.6|9442.6|9432.6|9444|9434|9442.6|9432.6|8
1635834640000|2021-11-02 06:30:40|9443|9433|9444.5|9434.5|9444.5|9434.5|9443|9433|8
1635834650000|2021-11-02 06:30:50|9444|9434|9443.3|9433.3|9445|9435|9443.3|9433.3|7
1635834660000|2021-11-02 06:31:00|9443.5|9433.5|9442.3|9432.3|9443.6|9433.6|9441.1|9431.1|12
1635834670000|2021-11-02 06:31:10|9441.4|9431.4|9443|9433|9443|9433|9441.1|9431.1|10
1635834680000|2021-11-02 06:31:20|9443.6|9433.6|9445|9435|9445.3|9435.3|9443.6|9433.6|4
1635834690000|2021-11-02 06:31:30|9444.1|9434.1|9441.5|9431.5|9444.1|9434.1|9441.1|9431.1|15
1635834700000|2021-11-02 06:31:40|9442|9432|9443.3|9433.3|9443.3|9433.3|9442|9432|7
1635834710000|2021-11-02 06:31:50|9443|9433|9443.8|9433.8|9444|9434|9442.3|9432.3|7
1635834720000|2021-11-02 06:32:00|9444.1|9434.1|9442.3|9432.3|9444.1|9434.1|9442|9432|10
1635834730000|2021-11-02 06:32:10|9441.8|9431.8|9438.6|9428.6|9441.8|9431.8|9437.6|9427.6|17
1635834740000|2021-11-02 06:32:20|9438.1|9428.1|9439.1|9429.1|9439.5|9429.5|9438.1|9428.1|9
1635834750000|2021-11-02 06:32:30|9438.6|9428.6|9440.5|9430.5|9441.1|9431.1|9438.4|9428.4|9
1635834760000|2021-11-02 06:32:40|9440|9430|9441.9|9431.9|9441.9|9431.9|9440|9430|6
1635834770000|2021-11-02 06:32:50|9441.3|9431.3|9441|9431|9441.3|9431.3|9441|9431|2
1635834780000|2021-11-02 06:33:00|9440.5|9430.5|9442.8|9432.8|9443|9433|9440.5|9430.5|8
1635834790000|2021-11-02 06:33:10|9442.5|9432.5|9443.3|9433.3|9444.3|9434.3|9440.8|9430.8|13
1635834800000|2021-11-02 06:33:20|9443.8|9433.8|9443.5|9433.5|9443.8|9433.8|9443|9433|4
1635834810000|2021-11-02 06:33:30|9444|9434|9444.5|9434.5|9444.5|9434.5|9444|9434|2
1635834820000|2021-11-02 06:33:40|9444.3|9434.3|9443.5|9433.5|9444.3|9434.3|9443.3|9433.3|3
1635834830000|2021-11-02 06:33:50|9444.6|9434.6|9444.3|9434.3|9444.8|9434.8|9444.3|9434.3|3
1635834840000|2021-11-02 06:34:00|9444.9|9434.9|9444|9434|9444.9|9434.9|9443.4|9433.4|8
1635834850000|2021-11-02 06:34:10|9445|9435|9445|9435|9445.5|9435.5|9444.6|9434.6|5
1635834860000|2021-11-02 06:34:20|9444.6|9434.6|9442.9|9432.9|9444.6|9434.6|9441.8|9431.8|19
1635834870000|2021-11-02 06:34:30|9443.1|9433.1|9443.6|9433.6|9443.6|9433.6|9443.1|9433.1|3
1635834880000|2021-11-02 06:34:40|9444.3|9434.3|9444.8|9434.8|9445.5|9435.5|9444.3|9434.3|6
1635834890000|2021-11-02 06:34:50|9444.1|9434.1|9441.8|9431.8|9444.1|9434.1|9441.8|9431.8|11
1635834900000|2021-11-02 06:35:00|9441.5|9431.5|9438.5|9428.5|9442.1|9432.1|9438.5|9428.5|16
1635834910000|2021-11-02 06:35:10|9438.4|9428.4|9438.3|9428.3|9439|9429|9437.8|9427.8|13
1635834920000|2021-11-02 06:35:20|9438.5|9428.5|9442|9432|9442|9432|9438.5|9428.5|7
1635834930000|2021-11-02 06:35:30|9444.4|9434.4|9449.4|9439.4|9449.4|9439.4|9444.4|9434.4|10
1635834940000|2021-11-02 06:35:40|9448.9|9438.9|9448.3|9438.3|9449|9439|9448.3|9438.3|4
1635834950000|2021-11-02 06:35:50|9448.1|9438.1|9449.6|9439.6|9450.8|9440.8|9446.5|9436.5|12
1635834960000|2021-11-02 06:36:00|9449.8|9439.8|9452.8|9442.8|9452.8|9442.8|9449.8|9439.8|5
1635834970000|2021-11-02 06:36:10|9452.3|9442.3|9452.4|9442.4|9452.8|9442.8|9452|9442|7
1635834980000|2021-11-02 06:36:20|9452.9|9442.9|9455.3|9445.3|9455.3|9445.3|9452.3|9442.3|10
1635834990000|2021-11-02 06:36:30|9455.5|9445.5|9460.8|9450.8|9461.5|9451.5|9455.5|9445.5|15
1635835000000|2021-11-02 06:36:40|9461|9451|9465.1|9455.1|9465.1|9455.1|9460.8|9450.8|14
1635835010000|2021-11-02 06:36:50|9466|9456|9465|9455|9466.5|9456.5|9464.5|9454.5|18
1635835020000|2021-11-02 06:37:00|9464.9|9454.9|9459.5|9449.5|9464.9|9454.9|9459.4|9449.4|23
1635835030000|2021-11-02 06:37:10|9459.3|9449.3|9457.3|9447.3|9459.6|9449.6|9457.1|9447.1|12
1635835040000|2021-11-02 06:37:20|9457.1|9447.1|9457.9|9447.9|9458|9448|9457.1|9447.1|5
1635835050000|2021-11-02 06:37:30|9457.5|9447.5|9457.3|9447.3|9457.5|9447.5|9457.1|9447.1|3
1635835060000|2021-11-02 06:37:40|9457|9447|9457.8|9447.8|9457.8|9447.8|9456.8|9446.8|4
1635835080000|2021-11-02 06:38:00|9458|9448|9459.5|9449.5|9459.5|9449.5|9458|9448|4
1635835090000|2021-11-02 06:38:10|9459.8|9449.8|9462.3|9452.3|9462.3|9452.3|9459.8|9449.8|9
1635835100000|2021-11-02 06:38:20|9461.9|9451.9|9461.5|9451.5|9462.3|9452.3|9461.5|9451.5|7
1635835110000|2021-11-02 06:38:30|9462.3|9452.3|9465.8|9455.8|9466|9456|9461.9|9451.9|16
1635835120000|2021-11-02 06:38:40|9465.5|9455.5|9465.8|9455.8|9466.3|9456.3|9465.4|9455.4|17
1635835130000|2021-11-02 06:38:50|9465.5|9455.5|9466.8|9456.8|9467.5|9457.5|9464|9454|14
1635835140000|2021-11-02 06:39:00|9466.5|9456.5|9464.3|9454.3|9467.9|9457.9|9464.3|9454.3|11
1635835150000|2021-11-02 06:39:10|9463.8|9453.8|9465.3|9455.3|9465.9|9455.9|9463.4|9453.4|11
1635835160000|2021-11-02 06:39:20|9465|9455|9463.8|9453.8|9465.1|9455.1|9463.8|9453.8|9
1635835170000|2021-11-02 06:39:30|9463.5|9453.5|9461|9451|9463.5|9453.5|9461|9451|9
1635835180000|2021-11-02 06:39:40|9461.8|9451.8|9463.9|9453.9|9464.4|9454.4|9461.8|9451.8|14
1635835190000|2021-11-02 06:39:50|9463.5|9453.5|9462.1|9452.1|9463.6|9453.6|9462|9452|10
1635835200000|2021-11-02 06:40:00|9461.6|9451.6|9462.1|9452.1|9462.5|9452.5|9461.3|9451.3|8
1635835210000|2021-11-02 06:40:10|9462|9452|9461.6|9451.6|9462|9452|9460.5|9450.5|6
1635835220000|2021-11-02 06:40:20|9461.9|9451.9|9461|9451|9461.9|9451.9|9460.1|9450.1|8
1635835230000|2021-11-02 06:40:30|9460.9|9450.9|9460.1|9450.1|9460.9|9450.9|9459.5|9449.5|9
1635835240000|2021-11-02 06:40:40|9459.9|9449.9|9458.8|9448.8|9459.9|9449.9|9458.5|9448.5|6
1635835250000|2021-11-02 06:40:50|9459.1|9449.1|9459.4|9449.4|9460|9450|9459.1|9449.1|7
1635835260000|2021-11-02 06:41:00|9459.6|9449.6|9460|9450|9460.9|9450.9|9459.6|9449.6|5
1635835270000|2021-11-02 06:41:10|9459.8|9449.8|9459|9449|9459.8|9449.8|9459|9449|4
1635835280000|2021-11-02 06:41:20|9458.8|9448.8|9456.6|9446.6|9459.3|9449.3|9456.6|9446.6|5
1635835290000|2021-11-02 06:41:30|9457.1|9447.1|9456.9|9446.9|9457.1|9447.1|9456.9|9446.9|3
1635835300000|2021-11-02 06:41:40|9456.3|9446.3|9456|9446|9456.8|9446.8|9456|9446|8
1635835310000|2021-11-02 06:41:50|9455.6|9445.6|9458.5|9448.5|9458.5|9448.5|9455.3|9445.3|13
1635835320000|2021-11-02 06:42:00|9458.8|9448.8|9460|9450|9460.8|9450.8|9458.8|9448.8|7
1635835330000|2021-11-02 06:42:10|9459.6|9449.6|9459.1|9449.1|9459.6|9449.6|9458.8|9448.8|5
1635835340000|2021-11-02 06:42:20|9458.9|9448.9|9458.6|9448.6|9458.9|9448.9|9458.6|9448.6|2
1635835350000|2021-11-02 06:42:30|9458.3|9448.3|9458.5|9448.5|9458.5|9448.5|9457.8|9447.8|7
1635835360000|2021-11-02 06:42:40|9459.4|9449.4|9462.5|9452.5|9462.8|9452.8|9459.4|9449.4|8
1635835370000|2021-11-02 06:42:50|9462.1|9452.1|9462.3|9452.3|9462.9|9452.9|9461.4|9451.4|7
1635835380000|2021-11-02 06:43:00|9461.8|9451.8|9460.5|9450.5|9462.3|9452.3|9460.5|9450.5|6
1635835390000|2021-11-02 06:43:10|9460.9|9450.9|9461.3|9451.3|9461.8|9451.8|9460.6|9450.6|6
1635835400000|2021-11-02 06:43:20|9461.8|9451.8|9461.3|9451.3|9461.8|9451.8|9461.3|9451.3|3
1635835410000|2021-11-02 06:43:30|9460.8|9450.8|9462|9452|9462|9452|9460.3|9450.3|10
1635835420000|2021-11-02 06:43:40|9461|9451|9461.9|9451.9|9461.9|9451.9|9460.6|9450.6|14
1635835430000|2021-11-02 06:43:50|9461|9451|9462.1|9452.1|9462.8|9452.8|9460.8|9450.8|12
1635835440000|2021-11-02 06:44:00|9462.6|9452.6|9462.6|9452.6|9463.1|9453.1|9461.8|9451.8|16
1635835450000|2021-11-02 06:44:10|9461.5|9451.5|9462.6|9452.6|9463.8|9453.8|9461.5|9451.5|12
1635835460000|2021-11-02 06:44:20|9463|9453|9463.6|9453.6|9463.8|9453.8|9462.5|9452.5|7
1635835470000|2021-11-02 06:44:30|9463.8|9453.8|9464.4|9454.4|9465.1|9455.1|9463.4|9453.4|18
1635835480000|2021-11-02 06:44:40|9466.3|9456.3|9466.5|9456.5|9466.5|9456.5|9465.1|9455.1|13
1635835490000|2021-11-02 06:44:50|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466|9456|3
1635835500000|2021-11-02 06:45:00|9466.6|9456.6|9466.5|9456.5|9466.6|9456.6|9465.4|9455.4|9
1635835510000|2021-11-02 06:45:10|9465.5|9455.5|9465.8|9455.8|9467|9457|9464.5|9454.5|12
1635835520000|2021-11-02 06:45:20|9466.5|9456.5|9466.8|9456.8|9467.3|9457.3|9466.5|9456.5|7
1635835530000|2021-11-02 06:45:30|9467.1|9457.1|9466.9|9456.9|9467.1|9457.1|9466.9|9456.9|2
1635835540000|2021-11-02 06:45:40|9466.6|9456.6|9466|9456|9466.6|9456.6|9466|9456|2
1635835550000|2021-11-02 06:45:50|9465.8|9455.8|9465.6|9455.6|9465.9|9455.9|9465.1|9455.1|5
1635835560000|2021-11-02 06:46:00|9465.5|9455.5|9466.3|9456.3|9466.3|9456.3|9464.5|9454.5|6
1635835570000|2021-11-02 06:46:10|9466.8|9456.8|9467.3|9457.3|9467.3|9457.3|9466.8|9456.8|3
1635835580000|2021-11-02 06:46:20|9468|9458|9467.3|9457.3|9468.1|9458.1|9467|9457|11
1635835590000|2021-11-02 06:46:30|9467.1|9457.1|9464.3|9454.3|9467.1|9457.1|9462.6|9452.6|12
1635835600000|2021-11-02 06:46:40|9464|9454|9464.3|9454.3|9464.4|9454.4|9463.6|9453.6|7
1635835610000|2021-11-02 06:46:50|9464|9454|9464.4|9454.4|9464.4|9454.4|9464|9454|2
1635835620000|2021-11-02 06:47:00|9464|9454|9463.5|9453.5|9464.4|9454.4|9463.5|9453.5|5
1635835630000|2021-11-02 06:47:10|9463.8|9453.8|9463.5|9453.5|9464|9454|9463.5|9453.5|3
1635835640000|2021-11-02 06:47:20|9464.1|9454.1|9464.4|9454.4|9464.4|9454.4|9464.1|9454.1|2
1635835650000|2021-11-02 06:47:30|9464.6|9454.6|9466.3|9456.3|9466.5|9456.5|9464.6|9454.6|7
1635835660000|2021-11-02 06:47:40|9466|9456|9465.6|9455.6|9466|9456|9465.6|9455.6|2
1635835670000|2021-11-02 06:47:50|9466|9456|9467.3|9457.3|9467.4|9457.4|9466|9456|6
1635835680000|2021-11-02 06:48:00|9466.3|9456.3|9467.1|9457.1|9467.4|9457.4|9466.3|9456.3|8
1635835690000|2021-11-02 06:48:10|9466.8|9456.8|9464.6|9454.6|9466.8|9456.8|9464.6|9454.6|13
1635835700000|2021-11-02 06:48:20|9464.4|9454.4|9465.1|9455.1|9466.4|9456.4|9464.4|9454.4|9
1635835710000|2021-11-02 06:48:30|9465.8|9455.8|9464.8|9454.8|9466.3|9456.3|9464.8|9454.8|8
1635835720000|2021-11-02 06:48:40|9465.1|9455.1|9463.6|9453.6|9465.1|9455.1|9463.6|9453.6|7
1635835730000|2021-11-02 06:48:50|9462.8|9452.8|9461.3|9451.3|9462.8|9452.8|9461.1|9451.1|7
1635835740000|2021-11-02 06:49:00|9462|9452|9460.8|9450.8|9462.5|9452.5|9460.8|9450.8|13
1635835750000|2021-11-02 06:49:10|9461.3|9451.3|9462.4|9452.4|9462.6|9452.6|9460.9|9450.9|5
1635835760000|2021-11-02 06:49:20|9462.6|9452.6|9462.5|9452.5|9464|9454|9462.5|9452.5|8
1635835770000|2021-11-02 06:49:30|9463.8|9453.8|9463|9453|9463.8|9453.8|9462.6|9452.6|6
1635835780000|2021-11-02 06:49:40|9463.5|9453.5|9463|9453|9464|9454|9462.4|9452.4|10
1635835790000|2021-11-02 06:49:50|9464.3|9454.3|9465.6|9455.6|9465.6|9455.6|9463.3|9453.3|6
1635835800000|2021-11-02 06:50:00|9466.3|9456.3|9466.4|9456.4|9467.3|9457.3|9466|9456|8
1635835810000|2021-11-02 06:50:10|9466.8|9456.8|9467.6|9457.6|9467.8|9457.8|9466.8|9456.8|6
1635835820000|2021-11-02 06:50:20|9466.9|9456.9|9466.8|9456.8|9468.3|9458.3|9466.8|9456.8|4
1635835830000|2021-11-02 06:50:30|9465.9|9455.9|9468.5|9458.5|9468.5|9458.5|9465.9|9455.9|7
1635835840000|2021-11-02 06:50:40|9469.3|9459.3|9469|9459|9470.4|9460.4|9468.4|9458.4|11
1635835850000|2021-11-02 06:50:50|9470.3|9460.3|9470|9460|9470.3|9460.3|9469.9|9459.9|4
1635835860000|2021-11-02 06:51:00|9470.5|9460.5|9470.8|9460.8|9470.8|9460.8|9470.5|9460.5|2
1635835870000|2021-11-02 06:51:10|9470.4|9460.4|9469.8|9459.8|9470.8|9460.8|9469.8|9459.8|6
1635835880000|2021-11-02 06:51:20|9470|9460|9467.3|9457.3|9470|9460|9467.3|9457.3|13
1635835890000|2021-11-02 06:51:30|9466.3|9456.3|9466.3|9456.3|9467.1|9457.1|9465.5|9455.5|16
1635835900000|2021-11-02 06:51:40|9466.5|9456.5|9466|9456|9467.8|9457.8|9465.5|9455.5|15
1635835910000|2021-11-02 06:51:50|9465.9|9455.9|9464.1|9454.1|9465.9|9455.9|9464.1|9454.1|5
1635835920000|2021-11-02 06:52:00|9464.4|9454.4|9467.4|9457.4|9467.4|9457.4|9464.4|9454.4|11
1635835930000|2021-11-02 06:52:10|9468.3|9458.3|9467.8|9457.8|9468.3|9458.3|9466.9|9456.9|14
1635835940000|2021-11-02 06:52:20|9467.9|9457.9|9467.5|9457.5|9468.6|9458.6|9467.5|9457.5|13
1635835950000|2021-11-02 06:52:30|9467.1|9457.1|9468.6|9458.6|9469.1|9459.1|9467.1|9457.1|9
1635835960000|2021-11-02 06:52:40|9468|9458|9466.8|9456.8|9468.6|9458.6|9466.8|9456.8|13
1635835970000|2021-11-02 06:52:50|9467.5|9457.5|9469.3|9459.3|9469.4|9459.4|9467.1|9457.1|6
1635835980000|2021-11-02 06:53:00|9468.8|9458.8|9468.8|9458.8|9469.1|9459.1|9468.3|9458.3|7
1635835990000|2021-11-02 06:53:10|9469.1|9459.1|9469|9459|9469.5|9459.5|9469|9459|5
1635836000000|2021-11-02 06:53:20|9469.3|9459.3|9469.8|9459.8|9470|9460|9468.9|9458.9|6
1635836010000|2021-11-02 06:53:30|9469.6|9459.6|9469.9|9459.9|9469.9|9459.9|9469.6|9459.6|2
1635836020000|2021-11-02 06:53:40|9470.5|9460.5|9473|9463|9474.1|9464.1|9470.5|9460.5|12
1635836030000|2021-11-02 06:53:50|9473.6|9463.6|9474.3|9464.3|9474.8|9464.8|9473|9463|14
1635836040000|2021-11-02 06:54:00|9473.6|9463.6|9475.5|9465.5|9476.8|9466.8|9473.1|9463.1|20
1635836050000|2021-11-02 06:54:10|9476.5|9466.5|9477.1|9467.1|9477.8|9467.8|9475.9|9465.9|12
1635836060000|2021-11-02 06:54:20|9477.3|9467.3|9479.6|9469.6|9480.1|9470.1|9477.3|9467.3|14
1635836070000|2021-11-02 06:54:30|9479.8|9469.8|9482.3|9472.3|9482.3|9472.3|9479.6|9469.6|12
1635836080000|2021-11-02 06:54:40|9482.5|9472.5|9483.5|9473.5|9483.5|9473.5|9480.6|9470.6|14
1635836090000|2021-11-02 06:54:50|9484|9474|9487.8|9477.8|9487.8|9477.8|9484|9474|6
1635836100000|2021-11-02 06:55:00|9487.5|9477.5|9484.9|9474.9|9487.5|9477.5|9484|9474|14
1635836110000|2021-11-02 06:55:10|9484.3|9474.3|9485|9475|9485.5|9475.5|9483.8|9473.8|15
1635836120000|2021-11-02 06:55:20|9484.8|9474.8|9484.8|9474.8|9485.9|9475.9|9483.5|9473.5|16
1635836130000|2021-11-02 06:55:30|9484.6|9474.6|9483.5|9473.5|9484.9|9474.9|9482.3|9472.3|13
1635836140000|2021-11-02 06:55:40|9482.9|9472.9|9483.1|9473.1|9483.3|9473.3|9482.8|9472.8|4
1635836150000|2021-11-02 06:55:50|9482.8|9472.8|9482.1|9472.1|9483|9473|9481.3|9471.3|9
1635836160000|2021-11-02 06:56:00|9481.8|9471.8|9482.8|9472.8|9484.1|9474.1|9481.8|9471.8|9
1635836170000|2021-11-02 06:56:10|9482.5|9472.5|9484|9474|9484.9|9474.9|9480.8|9470.8|13
1635836180000|2021-11-02 06:56:20|9483.6|9473.6|9484|9474|9484.3|9474.3|9483|9473|9
1635836190000|2021-11-02 06:56:30|9483.5|9473.5|9484.6|9474.6|9484.8|9474.8|9483.5|9473.5|7
1635836200000|2021-11-02 06:56:40|9485|9475|9484.9|9474.9|9485|9475|9484|9474|14
1635836210000|2021-11-02 06:56:50|9485.9|9475.9|9485.8|9475.8|9486.8|9476.8|9484.9|9474.9|15
1635836220000|2021-11-02 06:57:00|9485.9|9475.9|9485.8|9475.8|9486.8|9476.8|9485.3|9475.3|7
1635836230000|2021-11-02 06:57:10|9486|9476|9485.5|9475.5|9486.8|9476.8|9484.5|9474.5|10
1635836240000|2021-11-02 06:57:20|9485.6|9475.6|9486.8|9476.8|9488.1|9478.1|9484.6|9474.6|20
1635836250000|2021-11-02 06:57:30|9485.9|9475.9|9486.8|9476.8|9486.8|9476.8|9485.8|9475.8|8
1635836260000|2021-11-02 06:57:40|9485.8|9475.8|9486.1|9476.1|9486.8|9476.8|9485.5|9475.5|13
1635836270000|2021-11-02 06:57:50|9486.3|9476.3|9487.3|9477.3|9487.3|9477.3|9486.3|9476.3|3
1635836280000|2021-11-02 06:58:00|9487.1|9477.1|9487.5|9477.5|9487.5|9477.5|9486.5|9476.5|5
1635836290000|2021-11-02 06:58:10|9487.8|9477.8|9486.3|9476.3|9487.8|9477.8|9486.3|9476.3|7
1635836300000|2021-11-02 06:58:20|9486.5|9476.5|9484.8|9474.8|9486.8|9476.8|9484.8|9474.8|19
1635836310000|2021-11-02 06:58:30|9484|9474|9484.5|9474.5|9484.6|9474.6|9483.5|9473.5|6
1635836320000|2021-11-02 06:58:40|9485.3|9475.3|9481.8|9471.8|9485.6|9475.6|9481.8|9471.8|18
1635836330000|2021-11-02 06:58:50|9481.9|9471.9|9483.5|9473.5|9483.5|9473.5|9481.9|9471.9|5
1635836340000|2021-11-02 06:59:00|9483.3|9473.3|9483.5|9473.5|9484|9474|9482.3|9472.3|10
1635836350000|2021-11-02 06:59:10|9483.9|9473.9|9481.6|9471.6|9483.9|9473.9|9481.3|9471.3|14
1635836360000|2021-11-02 06:59:20|9482.3|9472.3|9481.6|9471.6|9482.3|9472.3|9481.6|9471.6|10
1635836370000|2021-11-02 06:59:30|9481.9|9471.9|9481.3|9471.3|9482|9472|9480.9|9470.9|4
1635836380000|2021-11-02 06:59:40|9481.6|9471.6|9482.3|9472.3|9483|9473|9481.5|9471.5|7
1635836390000|2021-11-02 06:59:50|9482|9472|9481.5|9471.5|9482|9472|9481.5|9471.5|6
1635836400000|2021-11-02 07:00:00|9481.9|9471.9|9481.8|9471.8|9482.1|9472.1|9481.4|9471.4|11
1635836410000|2021-11-02 07:00:10|9481.3|9471.3|9476.5|9466.5|9481.3|9471.3|9476.4|9466.4|6
1635836420000|2021-11-02 07:00:20|9476.1|9466.1|9475|9465|9476.1|9466.1|9475|9465|2
1635836430000|2021-11-02 07:00:30|9474.4|9464.4|9471.1|9461.1|9474.4|9464.4|9471.1|9461.1|6
1635836440000|2021-11-02 07:00:40|9471|9461|9470.1|9460.1|9471|9461|9470.1|9460.1|2
1635836450000|2021-11-02 07:00:50|9469.4|9459.4|9469.8|9459.8|9469.8|9459.8|9468.3|9458.3|3
1635836460000|2021-11-02 07:01:00|9469.5|9459.5|9469.8|9459.8|9469.8|9459.8|9469.5|9459.5|2
1635836480000|2021-11-02 07:01:20|9470|9460|9472.6|9462.6|9472.8|9462.8|9470|9460|7
1635836490000|2021-11-02 07:01:30|9472.8|9462.8|9473.9|9463.9|9473.9|9463.9|9472.8|9462.8|4
1635836500000|2021-11-02 07:01:40|9473.8|9463.8|9472.5|9462.5|9473.8|9463.8|9472.5|9462.5|2
1635836510000|2021-11-02 07:01:50|9472.1|9462.1|9471.5|9461.5|9472.1|9462.1|9471|9461|5
1635836530000|2021-11-02 07:02:10|9471.4|9461.4|9471.5|9461.5|9471.5|9461.5|9470.6|9460.6|4
1635836540000|2021-11-02 07:02:20|9471.4|9461.4|9468.6|9458.6|9471.4|9461.4|9468.3|9458.3|6
1635836550000|2021-11-02 07:02:30|9469|9459|9469|9459|9469|9459|9469|9459|1
1635836560000|2021-11-02 07:02:40|9469.3|9459.3|9469|9459|9469.5|9459.5|9469|9459|4
1635836570000|2021-11-02 07:02:50|9469.3|9459.3|9469.8|9459.8|9470.1|9460.1|9469.3|9459.3|3
1635836580000|2021-11-02 07:03:00|9470.3|9460.3|9470.3|9460.3|9470.5|9460.5|9470.3|9460.3|3
1635836590000|2021-11-02 07:03:10|9470.4|9460.4|9471|9461|9471|9461|9470.4|9460.4|2
1635836600000|2021-11-02 07:03:20|9470.8|9460.8|9469.3|9459.3|9470.8|9460.8|9469.3|9459.3|5
1635836610000|2021-11-02 07:03:30|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1635836620000|2021-11-02 07:03:40|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1635836630000|2021-11-02 07:03:50|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1635836640000|2021-11-02 07:04:00|9470.3|9460.3|9470.5|9460.5|9470.5|9460.5|9469.6|9459.6|5
1635836650000|2021-11-02 07:04:10|9470.8|9460.8|9470.5|9460.5|9470.8|9460.8|9470.5|9460.5|2
1635836660000|2021-11-02 07:04:20|9469.8|9459.8|9470.6|9460.6|9470.6|9460.6|9469.8|9459.8|3
1635836670000|2021-11-02 07:04:30|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|1
1635836680000|2021-11-02 07:04:40|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|1
1635836690000|2021-11-02 07:04:50|9470.3|9460.3|9468.6|9458.6|9470.3|9460.3|9468.6|9458.6|4
1635836700000|2021-11-02 07:05:00|9468.8|9458.8|9469.8|9459.8|9470|9460|9468.8|9458.8|6
1635836710000|2021-11-02 07:05:10|9470|9460|9472.1|9462.1|9472.1|9462.1|9470|9460|3
1635836720000|2021-11-02 07:05:20|9472|9462|9472|9462|9472.5|9462.5|9471.1|9461.1|10
1635836730000|2021-11-02 07:05:30|9472.3|9462.3|9469.1|9459.1|9472.3|9462.3|9469.1|9459.1|13
1635836740000|2021-11-02 07:05:40|9470.4|9460.4|9470.3|9460.3|9470.4|9460.4|9470.3|9460.3|2
1635836750000|2021-11-02 07:05:50|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|1
1635836760000|2021-11-02 07:06:00|9471.4|9461.4|9473.5|9463.5|9473.5|9463.5|9471.4|9461.4|4
1635836770000|2021-11-02 07:06:10|9473.8|9463.8|9475.4|9465.4|9475.4|9465.4|9473.8|9463.8|4
1635836780000|2021-11-02 07:06:20|9475.1|9465.1|9474.4|9464.4|9475.1|9465.1|9474.4|9464.4|2
1635836800000|2021-11-02 07:06:40|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|9474.3|9464.3|3
1635836810000|2021-11-02 07:06:50|9474.5|9464.5|9472|9462|9474.5|9464.5|9472|9462|7
1635836830000|2021-11-02 07:07:10|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|1
1635836850000|2021-11-02 07:07:30|9472|9462|9470.6|9460.6|9472|9462|9470.6|9460.6|2
1635836860000|2021-11-02 07:07:40|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1635836870000|2021-11-02 07:07:50|9471|9461|9471|9461|9471|9461|9471|9461|1
1635836910000|2021-11-02 07:08:30|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|1
1635836920000|2021-11-02 07:08:40|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1635836930000|2021-11-02 07:08:50|9469.9|9459.9|9469.6|9459.6|9469.9|9459.9|9469.6|9459.6|2
1635836940000|2021-11-02 07:09:00|9468.6|9458.6|9464.6|9454.6|9468.6|9458.6|9464.3|9454.3|7
1635836950000|2021-11-02 07:09:10|9464.9|9454.9|9462.5|9452.5|9465.4|9455.4|9462.5|9452.5|5
1635836960000|2021-11-02 07:09:20|9461.9|9451.9|9462|9452|9462.3|9452.3|9461.9|9451.9|3
1635836970000|2021-11-02 07:09:30|9461.1|9451.1|9464.8|9454.8|9464.8|9454.8|9459.1|9449.1|6
1635836980000|2021-11-02 07:09:40|9464.1|9454.1|9464|9454|9464.3|9454.3|9464|9454|3
1635836990000|2021-11-02 07:09:50|9463|9453|9464|9454|9464|9454|9463|9453|3
1635837000000|2021-11-02 07:10:00|9464.5|9454.5|9463.5|9453.5|9464.5|9454.5|9463.5|9453.5|3
1635837010000|2021-11-02 07:10:10|9463.1|9453.1|9462.9|9452.9|9463.1|9453.1|9462.9|9452.9|2
1635837020000|2021-11-02 07:10:20|9462|9452|9463|9453|9463|9453|9462|9452|5
1635837030000|2021-11-02 07:10:30|9462.5|9452.5|9462.5|9452.5|9463|9453|9462.3|9452.3|6
1635837040000|2021-11-02 07:10:40|9462.8|9452.8|9461.8|9451.8|9462.8|9452.8|9461.8|9451.8|4
1635837050000|2021-11-02 07:10:50|9462|9452|9462|9452|9462|9452|9462|9452|1
1635837060000|2021-11-02 07:11:00|9462.4|9452.4|9462.8|9452.8|9462.8|9452.8|9462.4|9452.4|4
1635837070000|2021-11-02 07:11:10|9463|9453|9463|9453|9463|9453|9463|9453|1
1635837080000|2021-11-02 07:11:20|9462.5|9452.5|9463|9453|9463|9453|9462.5|9452.5|3
1635837090000|2021-11-02 07:11:30|9463.4|9453.4|9466.6|9456.6|9466.9|9456.9|9463.4|9453.4|5
1635837100000|2021-11-02 07:11:40|9467|9457|9466.5|9456.5|9467|9457|9466.1|9456.1|3
1635837110000|2021-11-02 07:11:50|9466.3|9456.3|9466|9456|9466.3|9456.3|9465.6|9455.6|3
1635837130000|2021-11-02 07:12:10|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|1
1635837140000|2021-11-02 07:12:20|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|1
1635837150000|2021-11-02 07:12:30|9466.3|9456.3|9468.3|9458.3|9468.6|9458.6|9466.3|9456.3|3
1635837160000|2021-11-02 07:12:40|9467.6|9457.6|9467.1|9457.1|9467.6|9457.6|9467.1|9457.1|4
1635837170000|2021-11-02 07:12:50|9467.4|9457.4|9468.3|9458.3|9468.3|9458.3|9467.4|9457.4|2
1635837180000|2021-11-02 07:13:00|9468.4|9458.4|9469.1|9459.1|9469.1|9459.1|9468.4|9458.4|2
1635837210000|2021-11-02 07:13:30|9468.9|9458.9|9467.9|9457.9|9468.9|9458.9|9467.9|9457.9|3
1635837220000|2021-11-02 07:13:40|9467.5|9457.5|9466.8|9456.8|9467.9|9457.9|9466.5|9456.5|9
1635837240000|2021-11-02 07:14:00|9467.1|9457.1|9469.6|9459.6|9470.5|9460.5|9467.1|9457.1|7
1635837260000|2021-11-02 07:14:20|9470.5|9460.5|9468.9|9458.9|9470.5|9460.5|9468.3|9458.3|5
1635837270000|2021-11-02 07:14:30|9469.1|9459.1|9470.1|9460.1|9470.1|9460.1|9469.1|9459.1|3
1635837280000|2021-11-02 07:14:40|9469.4|9459.4|9470.1|9460.1|9470.1|9460.1|9469.4|9459.4|2
1635837290000|2021-11-02 07:14:50|9469.4|9459.4|9468.9|9458.9|9469.6|9459.6|9468.9|9458.9|4
1635837300000|2021-11-02 07:15:00|9468.5|9458.5|9468.9|9458.9|9468.9|9458.9|9468.5|9458.5|4
1635837330000|2021-11-02 07:15:30|9469.3|9459.3|9469.8|9459.8|9469.8|9459.8|9469.3|9459.3|7
1635837340000|2021-11-02 07:15:40|9470|9460|9471.1|9461.1|9471.4|9461.4|9470|9460|5
1635837350000|2021-11-02 07:15:50|9470.4|9460.4|9471|9461|9471.3|9461.3|9470.4|9460.4|5
1635837360000|2021-11-02 07:16:00|9471.3|9461.3|9471.6|9461.6|9471.6|9461.6|9471.3|9461.3|2
1635837410000|2021-11-02 07:16:50|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|2
1635837430000|2021-11-02 07:17:10|9472|9462|9473.8|9463.8|9474.4|9464.4|9472|9462|5
1635837440000|2021-11-02 07:17:20|9473.9|9463.9|9475.6|9465.6|9475.6|9465.6|9473.9|9463.9|4
1635837450000|2021-11-02 07:17:30|9476|9466|9476.6|9466.6|9476.6|9466.6|9475.9|9465.9|5
1635837460000|2021-11-02 07:17:40|9476.8|9466.8|9477.9|9467.9|9478.1|9468.1|9476.8|9466.8|8
1635837470000|2021-11-02 07:17:50|9472|9462|9472.3|9462.3|9472.6|9462.6|9471.6|9461.6|5
1635837480000|2021-11-02 07:18:00|9472.6|9462.6|9473.5|9463.5|9473.5|9463.5|9472.6|9462.6|4
1635837520000|2021-11-02 07:18:40|9473.9|9463.9|9477|9467|9477|9467|9473.9|9463.9|2
1635837530000|2021-11-02 07:18:50|9477.3|9467.3|9477.6|9467.6|9478|9468|9477.3|9467.3|4
1635837540000|2021-11-02 07:19:00|9477.9|9467.9|9477.8|9467.8|9478.3|9468.3|9477.8|9467.8|5
1635837550000|2021-11-02 07:19:10|9477.6|9467.6|9473.9|9463.9|9477.6|9467.6|9473.8|9463.8|6
1635837560000|2021-11-02 07:19:20|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|1
1635837570000|2021-11-02 07:19:30|9474.4|9464.4|9475|9465|9475|9465|9474.4|9464.4|3
1635837580000|2021-11-02 07:19:40|9475.3|9465.3|9475.4|9465.4|9476.1|9466.1|9475.1|9465.1|6
1635837590000|2021-11-02 07:19:50|9475|9465|9473.1|9463.1|9475|9465|9473.1|9463.1|4
1635837600000|2021-11-02 07:20:00|9473.3|9463.3|9473.5|9463.5|9473.5|9463.5|9473.3|9463.3|3
1635837610000|2021-11-02 07:20:10|9473.6|9463.6|9474.3|9464.3|9474.3|9464.3|9473.6|9463.6|5
1635837620000|2021-11-02 07:20:20|9475.3|9465.3|9475.4|9465.4|9475.8|9465.8|9475.3|9465.3|5
1635837630000|2021-11-02 07:20:30|9475.6|9465.6|9475.9|9465.9|9475.9|9465.9|9475.6|9465.6|2
1635837640000|2021-11-02 07:20:40|9476.4|9466.4|9476.9|9466.9|9476.9|9466.9|9476.4|9466.4|2
1635837650000|2021-11-02 07:20:50|9477|9467|9478.3|9468.3|9478.3|9468.3|9477|9467|4
1635837660000|2021-11-02 07:21:00|9477.4|9467.4|9478|9468|9478|9468|9477.4|9467.4|2
1635837670000|2021-11-02 07:21:10|9478.3|9468.3|9478.5|9468.5|9478.5|9468.5|9478.3|9468.3|2
1635837690000|2021-11-02 07:21:30|9478.3|9468.3|9478|9468|9478.3|9468.3|9477.4|9467.4|5
1635837720000|2021-11-02 07:22:00|9477.8|9467.8|9477.5|9467.5|9477.8|9467.8|9476.6|9466.6|3
1635837740000|2021-11-02 07:22:20|9477.6|9467.6|9480.3|9470.3|9480.3|9470.3|9477.6|9467.6|2
1635837750000|2021-11-02 07:22:30|9480|9470|9480|9470|9480|9470|9480|9470|1
1635837760000|2021-11-02 07:22:40|9480.8|9470.8|9482.3|9472.3|9482.3|9472.3|9480.8|9470.8|9
1635837780000|2021-11-02 07:23:00|9482|9472|9480.6|9470.6|9482.4|9472.4|9480.6|9470.6|5
1635837790000|2021-11-02 07:23:10|9480.3|9470.3|9480.9|9470.9|9480.9|9470.9|9479.9|9469.9|4
1635837800000|2021-11-02 07:23:20|9480.6|9470.6|9480|9470|9480.6|9470.6|9480|9470|2
1635837810000|2021-11-02 07:23:30|9479.4|9469.4|9479.8|9469.8|9479.8|9469.8|9478.8|9468.8|5
1635837820000|2021-11-02 07:23:40|9480|9470|9480.6|9470.6|9480.6|9470.6|9480|9470|2
1635837830000|2021-11-02 07:23:50|9480.1|9470.1|9479.5|9469.5|9480.1|9470.1|9479.1|9469.1|5
1635837840000|2021-11-02 07:24:00|9480|9470|9479.5|9469.5|9480|9470|9479.5|9469.5|3
1635837850000|2021-11-02 07:24:10|9479.8|9469.8|9480.1|9470.1|9480.8|9470.8|9479.8|9469.8|3
1635837860000|2021-11-02 07:24:20|9480.4|9470.4|9480.9|9470.9|9480.9|9470.9|9480.4|9470.4|3
1635837870000|2021-11-02 07:24:30|9480|9470|9479.3|9469.3|9480.9|9470.9|9479.3|9469.3|4
1635837880000|2021-11-02 07:24:40|9479.5|9469.5|9482.9|9472.9|9482.9|9472.9|9479.5|9469.5|4
1635837900000|2021-11-02 07:25:00|9483.4|9473.4|9482.5|9472.5|9483.4|9473.4|9482.5|9472.5|3
1635837910000|2021-11-02 07:25:10|9481.5|9471.5|9479.4|9469.4|9481.5|9471.5|9479.1|9469.1|6
1635837920000|2021-11-02 07:25:20|9479.3|9469.3|9476.1|9466.1|9479.3|9469.3|9476.1|9466.1|8
1635837930000|2021-11-02 07:25:30|9476.3|9466.3|9477.5|9467.5|9477.5|9467.5|9476.3|9466.3|3
1635837940000|2021-11-02 07:25:40|9477.8|9467.8|9476.1|9466.1|9477.8|9467.8|9476.1|9466.1|4
1635837950000|2021-11-02 07:25:50|9475.4|9465.4|9472.3|9462.3|9475.8|9465.8|9472.3|9462.3|6
1635837960000|2021-11-02 07:26:00|9471.9|9461.9|9472.5|9462.5|9472.8|9462.8|9471.6|9461.6|7
1635837970000|2021-11-02 07:26:10|9471.8|9461.8|9472|9462|9472|9462|9471.8|9461.8|2
1635837980000|2021-11-02 07:26:20|9471.6|9461.6|9472.1|9462.1|9472.4|9462.4|9471.6|9461.6|5
1635837990000|2021-11-02 07:26:30|9472.4|9462.4|9472.1|9462.1|9472.4|9462.4|9471.9|9461.9|7
1635838000000|2021-11-02 07:26:40|9472.4|9462.4|9471.6|9461.6|9472.4|9462.4|9471.6|9461.6|7
1635838010000|2021-11-02 07:26:50|9471.1|9461.1|9469.5|9459.5|9472|9462|9468.9|9458.9|13
1635838020000|2021-11-02 07:27:00|9469.8|9459.8|9468.3|9458.3|9471.1|9461.1|9468.3|9458.3|7
1635838030000|2021-11-02 07:27:10|9468.8|9458.8|9468.4|9458.4|9469|9459|9468.4|9458.4|4
1635838040000|2021-11-02 07:27:20|9468.8|9458.8|9467.8|9457.8|9470.3|9460.3|9467.8|9457.8|8
1635838050000|2021-11-02 07:27:30|9468|9458|9465.6|9455.6|9468.5|9458.5|9465.6|9455.6|6
1635838060000|2021-11-02 07:27:40|9465.9|9455.9|9467.1|9457.1|9467.3|9457.3|9465.9|9455.9|3
1635838070000|2021-11-02 07:27:50|9467.5|9457.5|9468.9|9458.9|9470|9460|9467.5|9457.5|6
1635838080000|2021-11-02 07:28:00|9469|9459|9470.1|9460.1|9470.6|9460.6|9469|9459|5
1635838090000|2021-11-02 07:28:10|9470|9460|9469.4|9459.4|9470|9460|9469.4|9459.4|2
1635838100000|2021-11-02 07:28:20|9469|9459|9468.3|9458.3|9469|9459|9468|9458|5
1635838110000|2021-11-02 07:28:30|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|9467.4|9457.4|3
1635838120000|2021-11-02 07:28:40|9468.3|9458.3|9467.9|9457.9|9468.3|9458.3|9467|9457|5
1635838140000|2021-11-02 07:29:00|9467.5|9457.5|9468|9458|9468|9458|9467.5|9457.5|3
1635838150000|2021-11-02 07:29:10|9468.4|9458.4|9468.8|9458.8|9470|9460|9468.4|9458.4|5
1635838160000|2021-11-02 07:29:20|9469|9459|9469.1|9459.1|9469.5|9459.5|9469|9459|3
1635838170000|2021-11-02 07:29:30|9468.9|9458.9|9470|9460|9470.5|9460.5|9468.3|9458.3|8
1635838190000|2021-11-02 07:29:50|9470.3|9460.3|9470.3|9460.3|9470.9|9460.9|9470.3|9460.3|7
1635838200000|2021-11-02 07:30:00|9470.6|9460.6|9472.5|9462.5|9472.5|9462.5|9470.6|9460.6|9
1635838210000|2021-11-02 07:30:10|9472.3|9462.3|9471.9|9461.9|9472.5|9462.5|9471|9461|11
1635838220000|2021-11-02 07:30:20|9471.5|9461.5|9470.5|9460.5|9471.9|9461.9|9470.5|9460.5|4
1635838230000|2021-11-02 07:30:30|9470.9|9460.9|9471.4|9461.4|9471.4|9461.4|9470.9|9460.9|6
1635838240000|2021-11-02 07:30:40|9470.9|9460.9|9470.4|9460.4|9470.9|9460.9|9470.4|9460.4|2
1635838250000|2021-11-02 07:30:50|9470.9|9460.9|9471.8|9461.8|9471.8|9461.8|9470.9|9460.9|3
1635838290000|2021-11-02 07:31:30|9471.4|9461.4|9469.9|9459.9|9471.4|9461.4|9469.9|9459.9|3
1635838310000|2021-11-02 07:31:50|9470.3|9460.3|9470.5|9460.5|9470.5|9460.5|9470.3|9460.3|2
1635838330000|2021-11-02 07:32:10|9471|9461|9471|9461|9471|9461|9471|9461|1
1635838340000|2021-11-02 07:32:20|9470.8|9460.8|9469.9|9459.9|9470.8|9460.8|9469.9|9459.9|4
1635838350000|2021-11-02 07:32:30|9470|9460|9470.5|9460.5|9470.8|9460.8|9470|9460|4
1635838360000|2021-11-02 07:32:40|9470.8|9460.8|9470.5|9460.5|9471|9461|9470.5|9460.5|5
1635838370000|2021-11-02 07:32:50|9470.4|9460.4|9470.3|9460.3|9470.4|9460.4|9469.4|9459.4|4
1635838380000|2021-11-02 07:33:00|9470.5|9460.5|9470.9|9460.9|9470.9|9460.9|9470.5|9460.5|2
1635838390000|2021-11-02 07:33:10|9470.1|9460.1|9470.5|9460.5|9470.5|9460.5|9470.1|9460.1|2
1635838400000|2021-11-02 07:33:20|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.5|9460.5|3
1635838410000|2021-11-02 07:33:30|9471|9461|9470.8|9460.8|9471|9461|9470.8|9460.8|2
1635838430000|2021-11-02 07:33:50|9470.3|9460.3|9470.5|9460.5|9471|9461|9470.3|9460.3|7
1635838440000|2021-11-02 07:34:00|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|1
1635838450000|2021-11-02 07:34:10|9470.8|9460.8|9467.9|9457.9|9470.8|9460.8|9467.4|9457.4|5
1635838470000|2021-11-02 07:34:30|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1635838490000|2021-11-02 07:34:50|9467.5|9457.5|9467.9|9457.9|9467.9|9457.9|9467.5|9457.5|2
1635838550000|2021-11-02 07:35:50|9466.9|9456.9|9466.8|9456.8|9466.9|9456.9|9466.8|9456.8|2
1635838560000|2021-11-02 07:36:00|9466.3|9456.3|9463.4|9453.4|9466.3|9456.3|9463.4|9453.4|6
1635838570000|2021-11-02 07:36:10|9463.9|9453.9|9467.3|9457.3|9467.3|9457.3|9463.9|9453.9|4
1635838580000|2021-11-02 07:36:20|9468|9458|9466.9|9456.9|9468|9458|9466.9|9456.9|2
1635838590000|2021-11-02 07:36:30|9468|9458|9467.3|9457.3|9468|9458|9467.3|9457.3|2
1635838600000|2021-11-02 07:36:40|9466.9|9456.9|9465.9|9455.9|9466.9|9456.9|9465.9|9455.9|3
1635838610000|2021-11-02 07:36:50|9467.3|9457.3|9467.5|9457.5|9467.5|9457.5|9464.3|9454.3|7
1635838620000|2021-11-02 07:37:00|9466.8|9456.8|9466.8|9456.8|9466.9|9456.9|9466.6|9456.6|4
1635838630000|2021-11-02 07:37:10|9467.4|9457.4|9466.9|9456.9|9467.4|9457.4|9466.9|9456.9|2
1635838640000|2021-11-02 07:37:20|9467.1|9457.1|9467.4|9457.4|9468|9458|9467.1|9457.1|4
1635838650000|2021-11-02 07:37:30|9466.9|9456.9|9466.9|9456.9|9467.1|9457.1|9466.9|9456.9|3
1635838660000|2021-11-02 07:37:40|9467.1|9457.1|9465.6|9455.6|9467.9|9457.9|9465.6|9455.6|7
1635838670000|2021-11-02 07:37:50|9464.6|9454.6|9465.1|9455.1|9465.1|9455.1|9464.6|9454.6|2
1635838680000|2021-11-02 07:38:00|9464.6|9454.6|9464.3|9454.3|9465|9455|9464.3|9454.3|5
1635838690000|2021-11-02 07:38:10|9463.6|9453.6|9461|9451|9463.6|9453.6|9461|9451|6
1635838700000|2021-11-02 07:38:20|9460.5|9450.5|9459.9|9449.9|9460.5|9450.5|9459.5|9449.5|6
1635838710000|2021-11-02 07:38:30|9459.3|9449.3|9456.1|9446.1|9459.3|9449.3|9456.1|9446.1|8
1635838720000|2021-11-02 07:38:40|9456.3|9446.3|9457.9|9447.9|9458.9|9448.9|9455.8|9445.8|8
1635838730000|2021-11-02 07:38:50|9457.4|9447.4|9459.4|9449.4|9459.4|9449.4|9457.1|9447.1|4
1635838740000|2021-11-02 07:39:00|9459.8|9449.8|9462|9452|9462.5|9452.5|9459.8|9449.8|5
1635838750000|2021-11-02 07:39:10|9461.8|9451.8|9459.4|9449.4|9461.8|9451.8|9459.4|9449.4|5
1635838760000|2021-11-02 07:39:20|9459.6|9449.6|9459.6|9449.6|9459.6|9449.6|9459.4|9449.4|3
1635838780000|2021-11-02 07:39:40|9459.9|9449.9|9461.1|9451.1|9461.6|9451.6|9459.9|9449.9|4
1635838790000|2021-11-02 07:39:50|9460.8|9450.8|9460.9|9450.9|9461.1|9451.1|9460.8|9450.8|3
1635838800000|2021-11-02 07:40:00|9461.4|9451.4|9460.9|9450.9|9462|9452|9460.6|9450.6|6
1635838810000|2021-11-02 07:40:10|9461.4|9451.4|9461.4|9451.4|9461.5|9451.5|9461.4|9451.4|3
1635838820000|2021-11-02 07:40:20|9461|9451|9462.5|9452.5|9462.5|9452.5|9460.6|9450.6|5
1635838830000|2021-11-02 07:40:30|9461.9|9451.9|9461.5|9451.5|9462|9452|9461.3|9451.3|6
1635838840000|2021-11-02 07:40:40|9461.1|9451.1|9461.4|9451.4|9461.4|9451.4|9461.1|9451.1|2
1635838850000|2021-11-02 07:40:50|9461.5|9451.5|9461|9451|9461.9|9451.9|9460.8|9450.8|6
1635838860000|2021-11-02 07:41:00|9460.6|9450.6|9461|9451|9461|9451|9460.6|9450.6|2
1635838870000|2021-11-02 07:41:10|9460.8|9450.8|9460.4|9450.4|9460.8|9450.8|9459.9|9449.9|5
1635838880000|2021-11-02 07:41:20|9460|9450|9462.4|9452.4|9462.5|9452.5|9459.5|9449.5|7
1635838890000|2021-11-02 07:41:30|9462.6|9452.6|9462.1|9452.1|9462.6|9452.6|9462.1|9452.1|3
1635838900000|2021-11-02 07:41:40|9461.9|9451.9|9462.8|9452.8|9462.8|9452.8|9461.9|9451.9|3
1635838910000|2021-11-02 07:41:50|9462|9452|9459.9|9449.9|9462|9452|9459.9|9449.9|2
1635838920000|2021-11-02 07:42:00|9459.6|9449.6|9459.8|9449.8|9459.8|9449.8|9459.6|9449.6|2
1635838950000|2021-11-02 07:42:30|9460|9450|9460.5|9450.5|9460.5|9450.5|9460|9450|3
1635838980000|2021-11-02 07:43:00|9460.3|9450.3|9460.9|9450.9|9460.9|9450.9|9460.3|9450.3|3
1635838990000|2021-11-02 07:43:10|9462.6|9452.6|9465.1|9455.1|9466.3|9456.3|9462.6|9452.6|6
1635839000000|2021-11-02 07:43:20|9464.8|9454.8|9460.9|9450.9|9464.8|9454.8|9460.9|9450.9|5
1635839010000|2021-11-02 07:43:30|9461.3|9451.3|9461.3|9451.3|9461.5|9451.5|9460.8|9450.8|7
1635839020000|2021-11-02 07:43:40|9461.5|9451.5|9460.8|9450.8|9461.5|9451.5|9460.8|9450.8|3
1635839030000|2021-11-02 07:43:50|9461|9451|9461|9451|9461|9451|9461|9451|1
1635839050000|2021-11-02 07:44:10|9460.5|9450.5|9459.4|9449.4|9460.5|9450.5|9459|9449|4
1635839070000|2021-11-02 07:44:30|9459|9449|9458.5|9448.5|9459|9449|9458.5|9448.5|2
1635839080000|2021-11-02 07:44:40|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1635839090000|2021-11-02 07:44:50|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1635839100000|2021-11-02 07:45:00|9458|9448|9456|9446|9458.3|9448.3|9456|9446|4
1635839110000|2021-11-02 07:45:10|9456.8|9446.8|9459.5|9449.5|9460|9450|9456.8|9446.8|7
1635839120000|2021-11-02 07:45:20|9461|9451|9460|9450|9461|9451|9460|9450|2
1635839140000|2021-11-02 07:45:40|9460.1|9450.1|9460.9|9450.9|9461.4|9451.4|9460.1|9450.1|3
1635839160000|2021-11-02 07:46:00|9460.5|9450.5|9460.1|9450.1|9460.5|9450.5|9459.9|9449.9|3
1635839170000|2021-11-02 07:46:10|9459.9|9449.9|9463|9453|9463.4|9453.4|9458.9|9448.9|6
1635839180000|2021-11-02 07:46:20|9462.6|9452.6|9463.8|9453.8|9463.8|9453.8|9462.6|9452.6|4
1635839190000|2021-11-02 07:46:30|9464|9454|9465|9455|9465|9455|9464|9454|4
1635839200000|2021-11-02 07:46:40|9465.5|9455.5|9466.8|9456.8|9466.8|9456.8|9464.9|9454.9|5
1635839210000|2021-11-02 07:46:50|9466.4|9456.4|9466.5|9456.5|9466.6|9456.6|9465.8|9455.8|5
1635839220000|2021-11-02 07:47:00|9467.1|9457.1|9467.1|9457.1|9467.1|9457.1|9467.1|9457.1|1
1635839230000|2021-11-02 07:47:10|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1635839240000|2021-11-02 07:47:20|9467.1|9457.1|9467.1|9457.1|9467.1|9457.1|9467.1|9457.1|1
1635839280000|2021-11-02 07:48:00|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1635839310000|2021-11-02 07:48:30|9468.8|9458.8|9467.9|9457.9|9468.8|9458.8|9467.9|9457.9|3
1635839320000|2021-11-02 07:48:40|9467.6|9457.6|9466.5|9456.5|9467.6|9457.6|9466.5|9456.5|3
1635839330000|2021-11-02 07:48:50|9467.8|9457.8|9467.5|9457.5|9467.8|9457.8|9467.5|9457.5|2
1635839340000|2021-11-02 07:49:00|9466.6|9456.6|9465.8|9455.8|9466.6|9456.6|9465.8|9455.8|3
1635839350000|2021-11-02 07:49:10|9466.5|9456.5|9467.4|9457.4|9467.4|9457.4|9466.5|9456.5|2
1635839370000|2021-11-02 07:49:30|9468|9458|9467.1|9457.1|9468|9458|9467.1|9457.1|3
1635839390000|2021-11-02 07:49:50|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.1|9457.1|3
1635839400000|2021-11-02 07:50:00|9467.1|9457.1|9467.6|9457.6|9467.6|9457.6|9467.1|9457.1|3
1635839410000|2021-11-02 07:50:10|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|1
1635839440000|2021-11-02 07:50:40|9469|9459|9469|9459|9469|9459|9469|9459|1
1635839450000|2021-11-02 07:50:50|9468.8|9458.8|9468|9458|9468.8|9458.8|9468|9458|3
1635839490000|2021-11-02 07:51:30|9467.6|9457.6|9465|9455|9467.6|9457.6|9464.6|9454.6|3
1635839500000|2021-11-02 07:51:40|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|1
1635839510000|2021-11-02 07:51:50|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|1
1635839520000|2021-11-02 07:52:00|9467.6|9457.6|9468.3|9458.3|9468.3|9458.3|9467.6|9457.6|3
1635839530000|2021-11-02 07:52:10|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|1
1635839540000|2021-11-02 07:52:20|9470.5|9460.5|9472.1|9462.1|9472.1|9462.1|9470.5|9460.5|3
1635839550000|2021-11-02 07:52:30|9472.4|9462.4|9473.4|9463.4|9473.4|9463.4|9472.4|9462.4|3
1635839570000|2021-11-02 07:52:50|9473.3|9463.3|9473.4|9463.4|9473.4|9463.4|9473.3|9463.3|2
1635839580000|2021-11-02 07:53:00|9473.1|9463.1|9470.8|9460.8|9473.4|9463.4|9470.3|9460.3|7
1635839600000|2021-11-02 07:53:20|9471|9461|9472|9462|9472.3|9462.3|9471|9461|6
1635839610000|2021-11-02 07:53:30|9471.3|9461.3|9471.3|9461.3|9471.8|9461.8|9471.1|9461.1|4
1635839630000|2021-11-02 07:53:50|9471.8|9461.8|9471.1|9461.1|9471.8|9461.8|9471.1|9461.1|2
1635839640000|2021-11-02 07:54:00|9470.9|9460.9|9469.3|9459.3|9470.9|9460.9|9468.9|9458.9|5
1635839650000|2021-11-02 07:54:10|9469.5|9459.5|9470.8|9460.8|9470.8|9460.8|9469.5|9459.5|2
1635839660000|2021-11-02 07:54:20|9470.3|9460.3|9468.5|9458.5|9470.3|9460.3|9468.3|9458.3|6
1635839670000|2021-11-02 07:54:30|9467.5|9457.5|9467.3|9457.3|9467.5|9457.5|9467.3|9457.3|2
1635839690000|2021-11-02 07:54:50|9466|9456|9461.1|9451.1|9466|9456|9460.9|9450.9|5
1635839700000|2021-11-02 07:55:00|9460.4|9450.4|9460.5|9450.5|9460.5|9450.5|9459.1|9449.1|4
1635839710000|2021-11-02 07:55:10|9461|9451|9461|9451|9461.3|9451.3|9460.5|9450.5|6
1635839720000|2021-11-02 07:55:20|9461.3|9451.3|9460|9450|9461.3|9451.3|9460|9450|5
1635839730000|2021-11-02 07:55:30|9459.8|9449.8|9457.5|9447.5|9459.8|9449.8|9457.5|9447.5|6
1635839750000|2021-11-02 07:55:50|9458|9448|9458|9448|9458|9448|9458|9448|1
1635839760000|2021-11-02 07:56:00|9457|9447|9456.5|9446.5|9457.3|9447.3|9456.5|9446.5|3
1635839770000|2021-11-02 07:56:10|9455.9|9445.9|9456|9446|9456|9446|9454.6|9444.6|6
1635839790000|2021-11-02 07:56:30|9455|9445|9457|9447|9457|9447|9455|9445|4
1635839800000|2021-11-02 07:56:40|9456.5|9446.5|9456.5|9446.5|9457.8|9447.8|9456|9446|8
1635839810000|2021-11-02 07:56:50|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1635839820000|2021-11-02 07:57:00|9456.8|9446.8|9457.8|9447.8|9457.8|9447.8|9456.3|9446.3|5
1635839830000|2021-11-02 07:57:10|9457.5|9447.5|9457.3|9447.3|9457.5|9447.5|9457.3|9447.3|2
1635839840000|2021-11-02 07:57:20|9456.3|9446.3|9453.3|9443.3|9456.3|9446.3|9452.8|9442.8|9
1635839850000|2021-11-02 07:57:30|9452.8|9442.8|9449.5|9439.5|9452.8|9442.8|9449.5|9439.5|5
1635839860000|2021-11-02 07:57:40|9449.8|9439.8|9450.5|9440.5|9451|9441|9449.8|9439.8|5
1635839870000|2021-11-02 07:57:50|9451|9441|9449.3|9439.3|9451|9441|9448.8|9438.8|6
1635839880000|2021-11-02 07:58:00|9448.5|9438.5|9448.8|9438.8|9449.3|9439.3|9448.5|9438.5|4
1635839890000|2021-11-02 07:58:10|9448.3|9438.3|9450.3|9440.3|9450.5|9440.5|9447.8|9437.8|4
1635839900000|2021-11-02 07:58:20|9450.5|9440.5|9451.5|9441.5|9451.5|9441.5|9450.5|9440.5|7
1635839910000|2021-11-02 07:58:30|9451.3|9441.3|9451|9441|9451.5|9441.5|9451|9441|8
1635839920000|2021-11-02 07:58:40|9450|9440|9451.5|9441.5|9451.5|9441.5|9450|9440|9
1635839930000|2021-11-02 07:58:50|9453|9443|9450.8|9440.8|9453|9443|9450|9440|7
1635839940000|2021-11-02 07:59:00|9451|9441|9450.8|9440.8|9451.3|9441.3|9450.5|9440.5|5
1635839950000|2021-11-02 07:59:10|9451.3|9441.3|9449.6|9439.6|9453|9443|9447.3|9437.3|11
1635839960000|2021-11-02 07:59:20|9449.8|9439.8|9448.3|9438.3|9450.4|9440.4|9448.3|9438.3|12
1635839970000|2021-11-02 07:59:30|9447.5|9437.5|9448.5|9438.5|9448.5|9438.5|9446.8|9436.8|12
1635839980000|2021-11-02 07:59:40|9448.8|9438.8|9449|9439|9449|9439|9448.8|9438.8|2
1635839990000|2021-11-02 07:59:50|9449.3|9439.3|9443.3|9433.3|9449.3|9439.3|9443.3|9433.3|10
1635840000000|2021-11-02 08:00:00|9443|9433|9447|9437|9448.8|9438.8|9443|9433|8
1635840010000|2021-11-02 08:00:10|9447.3|9437.3|9451.5|9441.5|9451.6|9441.6|9447.3|9437.3|4
1635840020000|2021-11-02 08:00:20|9451.9|9441.9|9455.5|9445.5|9455.5|9445.5|9451.9|9441.9|7
1635840030000|2021-11-02 08:00:30|9457|9447|9457.1|9447.1|9457.1|9447.1|9457|9447|2
1635840040000|2021-11-02 08:00:40|9456.9|9446.9|9455.5|9445.5|9456.9|9446.9|9455.5|9445.5|2
1635840050000|2021-11-02 08:00:50|9455.6|9445.6|9455.8|9445.8|9455.8|9445.8|9455.6|9445.6|2
1635840060000|2021-11-02 08:01:00|9455.9|9445.9|9459|9449|9459|9449|9455.9|9445.9|7
1635840070000|2021-11-02 08:01:10|9459.9|9449.9|9461.1|9451.1|9461.1|9451.1|9459.9|9449.9|4
1635840080000|2021-11-02 08:01:20|9461.6|9451.6|9462.3|9452.3|9462.3|9452.3|9461.1|9451.1|8
1635840090000|2021-11-02 08:01:30|9462|9452|9462.3|9452.3|9462.5|9452.5|9462|9452|3
1635840100000|2021-11-02 08:01:40|9462|9452|9462|9452|9462.5|9452.5|9462|9452|10
1635840120000|2021-11-02 08:02:00|9462.5|9452.5|9462|9452|9462.5|9452.5|9462|9452|7
1635840130000|2021-11-02 08:02:10|9462.5|9452.5|9464|9454|9465.3|9455.3|9462.5|9452.5|7
1635840140000|2021-11-02 08:02:20|9465.3|9455.3|9467|9457|9467.3|9457.3|9465.3|9455.3|5
1635840150000|2021-11-02 08:02:30|9467.5|9457.5|9462|9452|9467.5|9457.5|9462|9452|6
1635840180000|2021-11-02 08:03:00|9460.9|9450.9|9457.9|9447.9|9460.9|9450.9|9457.9|9447.9|2
1635840190000|2021-11-02 08:03:10|9459.5|9449.5|9460.3|9450.3|9460.3|9450.3|9459.5|9449.5|2
1635840200000|2021-11-02 08:03:20|9461|9451|9461|9451|9461|9451|9461|9451|1
1635840210000|2021-11-02 08:03:30|9460.8|9450.8|9461.3|9451.3|9461.3|9451.3|9460.8|9450.8|3
1635840220000|2021-11-02 08:03:40|9460|9450|9460.3|9450.3|9460.3|9450.3|9460|9450|2
1635840230000|2021-11-02 08:03:50|9458.8|9448.8|9457.5|9447.5|9458.8|9448.8|9457.5|9447.5|5
1635840240000|2021-11-02 08:04:00|9457|9447|9456|9446|9457|9447|9455.8|9445.8|5
1635840250000|2021-11-02 08:04:10|9457|9447|9457.3|9447.3|9457.3|9447.3|9457|9447|2
1635840260000|2021-11-02 08:04:20|9458|9448|9458.3|9448.3|9458.3|9448.3|9458|9448|2
1635840270000|2021-11-02 08:04:30|9458.5|9448.5|9459.6|9449.6|9459.6|9449.6|9458.5|9448.5|3
1635840280000|2021-11-02 08:04:40|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|1
1635840290000|2021-11-02 08:04:50|9460.8|9450.8|9460.8|9450.8|9461.8|9451.8|9460.8|9450.8|4
1635840300000|2021-11-02 08:05:00|9460.3|9450.3|9462.3|9452.3|9462.3|9452.3|9460.3|9450.3|4
1635840310000|2021-11-02 08:05:10|9462.5|9452.5|9462.3|9452.3|9462.5|9452.5|9462|9452|4
1635840320000|2021-11-02 08:05:20|9462|9452|9462.3|9452.3|9462.3|9452.3|9462|9452|2
1635840330000|2021-11-02 08:05:30|9461.8|9451.8|9461.5|9451.5|9461.8|9451.8|9461.5|9451.5|2
1635840340000|2021-11-02 08:05:40|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|1
1635840350000|2021-11-02 08:05:50|9462.3|9452.3|9463.5|9453.5|9463.5|9453.5|9462.3|9452.3|3
1635840360000|2021-11-02 08:06:00|9463.8|9453.8|9465.5|9455.5|9465.5|9455.5|9463.8|9453.8|8
1635840370000|2021-11-02 08:06:10|9465.8|9455.8|9464.5|9454.5|9465.8|9455.8|9464.5|9454.5|5
1635840380000|2021-11-02 08:06:20|9465|9455|9464.8|9454.8|9466|9456|9464.8|9454.8|5
1635840390000|2021-11-02 08:06:30|9465|9455|9465.3|9455.3|9465.3|9455.3|9465|9455|2
1635840400000|2021-11-02 08:06:40|9465|9455|9464.8|9454.8|9465|9455|9464.8|9454.8|2
1635840410000|2021-11-02 08:06:50|9464.3|9454.3|9460.6|9450.6|9464.3|9454.3|9460.1|9450.1|4
1635840420000|2021-11-02 08:07:00|9461.1|9451.1|9461.9|9451.9|9461.9|9451.9|9461.1|9451.1|3
1635840430000|2021-11-02 08:07:10|9462.8|9452.8|9463|9453|9463|9453|9462.8|9452.8|2
1635840440000|2021-11-02 08:07:20|9463.5|9453.5|9463|9453|9463.5|9453.5|9461.5|9451.5|8
1635840450000|2021-11-02 08:07:30|9463.3|9453.3|9463.4|9453.4|9463.4|9453.4|9463.1|9453.1|3
1635840460000|2021-11-02 08:07:40|9463.5|9453.5|9463|9453|9463.5|9453.5|9463|9453|2
1635840470000|2021-11-02 08:07:50|9462.8|9452.8|9461.8|9451.8|9462.8|9452.8|9461.8|9451.8|3
1635840500000|2021-11-02 08:08:20|9462|9452|9462|9452|9462|9452|9462|9452|1
1635840510000|2021-11-02 08:08:30|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|1
1635840520000|2021-11-02 08:08:40|9462|9452|9462|9452|9462|9452|9462|9452|1
1635840530000|2021-11-02 08:08:50|9461.8|9451.8|9461.5|9451.5|9462.3|9452.3|9461.5|9451.5|5
1635840550000|2021-11-02 08:09:10|9461.3|9451.3|9459|9449|9461.3|9451.3|9459|9449|5
1635840560000|2021-11-02 08:09:20|9458.8|9448.8|9458.8|9448.8|9459.3|9449.3|9458.5|9448.5|5
1635840570000|2021-11-02 08:09:30|9459|9449|9458.8|9448.8|9459|9449|9458.8|9448.8|2
1635840580000|2021-11-02 08:09:40|9458.3|9448.3|9457.5|9447.5|9458.3|9448.3|9457.3|9447.3|3
1635840600000|2021-11-02 08:10:00|9458.3|9448.3|9458.5|9448.5|9458.5|9448.5|9458.3|9448.3|2
1635840640000|2021-11-02 08:10:40|9459.5|9449.5|9460.8|9450.8|9460.8|9450.8|9459.5|9449.5|2
1635840650000|2021-11-02 08:10:50|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1635840660000|2021-11-02 08:11:00|9461|9451|9463.5|9453.5|9463.5|9453.5|9461|9451|5
1635840670000|2021-11-02 08:11:10|9463.8|9453.8|9464|9454|9464.5|9454.5|9463.8|9453.8|3
1635840680000|2021-11-02 08:11:20|9464.3|9454.3|9465|9455|9465|9455|9464.3|9454.3|6
1635840690000|2021-11-02 08:11:30|9465.3|9455.3|9465.3|9455.3|9465.8|9455.8|9465.3|9455.3|5
1635840700000|2021-11-02 08:11:40|9465|9455|9463.8|9453.8|9465|9455|9463.5|9453.5|4
1635840710000|2021-11-02 08:11:50|9464|9454|9464|9454|9464|9454|9464|9454|1
1635840720000|2021-11-02 08:12:00|9464.3|9454.3|9464.5|9454.5|9464.5|9454.5|9464.3|9454.3|2
1635840750000|2021-11-02 08:12:30|9465|9455|9465.3|9455.3|9465.3|9455.3|9465|9455|2
1635840760000|2021-11-02 08:12:40|9466.9|9456.9|9469.5|9459.5|9469.5|9459.5|9466.9|9456.9|5
1635840770000|2021-11-02 08:12:50|9469.8|9459.8|9471.8|9461.8|9471.8|9461.8|9469.8|9459.8|4
1635840790000|2021-11-02 08:13:10|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|1
1635840810000|2021-11-02 08:13:30|9472|9462|9472.8|9462.8|9472.8|9462.8|9472|9462|4
1635840820000|2021-11-02 08:13:40|9473|9463|9472.3|9462.3|9473|9463|9472.3|9462.3|3
1635840830000|2021-11-02 08:13:50|9473|9463|9473.3|9463.3|9473.3|9463.3|9473|9463|2
1635840870000|2021-11-02 08:14:30|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|1
1635840890000|2021-11-02 08:14:50|9472|9462|9472.3|9462.3|9472.5|9462.5|9471|9461|4
1635840900000|2021-11-02 08:15:00|9472|9462|9470.5|9460.5|9472|9462|9470.5|9460.5|4
1635840910000|2021-11-02 08:15:10|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.5|9460.5|3
1635840920000|2021-11-02 08:15:20|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1635840930000|2021-11-02 08:15:30|9471|9461|9471|9461|9471|9461|9471|9461|1
1635840940000|2021-11-02 08:15:40|9470.5|9460.5|9463.5|9453.5|9470.5|9460.5|9463.5|9453.5|4
1635840960000|2021-11-02 08:16:00|9464.3|9454.3|9465|9455|9465|9455|9464.3|9454.3|2
1635840970000|2021-11-02 08:16:10|9464.5|9454.5|9465|9455|9465|9455|9464.5|9454.5|3
1635840980000|2021-11-02 08:16:20|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|1
1635840990000|2021-11-02 08:16:30|9464.8|9454.8|9465|9455|9465|9455|9464.8|9454.8|2
1635841000000|2021-11-02 08:16:40|9464.5|9454.5|9465|9455|9465|9455|9464.5|9454.5|3
1635841010000|2021-11-02 08:16:50|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|1
1635841100000|2021-11-02 08:18:20|9466.3|9456.3|9471.1|9461.1|9471.1|9461.1|9466.3|9456.3|4
1635841110000|2021-11-02 08:18:30|9471|9461|9470|9460|9471|9461|9469.8|9459.8|3
1635841120000|2021-11-02 08:18:40|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|1
1635841130000|2021-11-02 08:18:50|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1635841170000|2021-11-02 08:19:30|9471|9461|9471.5|9461.5|9471.5|9461.5|9471|9461|3
1635841180000|2021-11-02 08:19:40|9471.3|9461.3|9473.3|9463.3|9473.3|9463.3|9470.3|9460.3|5
1635841200000|2021-11-02 08:20:00|9474.3|9464.3|9475.8|9465.8|9475.8|9465.8|9474.3|9464.3|3
1635841210000|2021-11-02 08:20:10|9475|9465|9475|9465|9475|9465|9475|9465|1
1635841220000|2021-11-02 08:20:20|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1635841230000|2021-11-02 08:20:30|9477.3|9467.3|9478.5|9468.5|9478.5|9468.5|9477.3|9467.3|4
1635841250000|2021-11-02 08:20:50|9478.8|9468.8|9479.3|9469.3|9479.3|9469.3|9478.8|9468.8|2
1635841260000|2021-11-02 08:21:00|9478.8|9468.8|9480|9470|9480|9470|9478.8|9468.8|3
1635841270000|2021-11-02 08:21:10|9479.8|9469.8|9481.5|9471.5|9481.5|9471.5|9479.8|9469.8|5
1635841280000|2021-11-02 08:21:20|9481|9471|9481|9471|9481|9471|9481|9471|1
1635841290000|2021-11-02 08:21:30|9481.8|9471.8|9481.3|9471.3|9481.8|9471.8|9481.3|9471.3|2
1635841300000|2021-11-02 08:21:40|9479.8|9469.8|9478|9468|9479.8|9469.8|9477.8|9467.8|5
1635841310000|2021-11-02 08:21:50|9478.3|9468.3|9475.8|9465.8|9478.3|9468.3|9475.8|9465.8|4
1635841320000|2021-11-02 08:22:00|9476|9466|9476.3|9466.3|9476.3|9466.3|9476|9466|2
1635841330000|2021-11-02 08:22:10|9476.8|9466.8|9478|9468|9478|9468|9476.8|9466.8|4
1635841340000|2021-11-02 08:22:20|9477.8|9467.8|9475|9465|9477.8|9467.8|9475|9465|4
1635841350000|2021-11-02 08:22:30|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1635841390000|2021-11-02 08:23:10|9475.3|9465.3|9474|9464|9475.3|9465.3|9474|9464|7
1635841420000|2021-11-02 08:23:40|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1635841440000|2021-11-02 08:24:00|9474|9464|9474|9464|9474|9464|9474|9464|1
1635841450000|2021-11-02 08:24:10|9473.8|9463.8|9469.5|9459.5|9473.8|9463.8|9469.5|9459.5|4
1635841460000|2021-11-02 08:24:20|9469.4|9459.4|9468|9458|9469.4|9459.4|9468|9458|3
1635841470000|2021-11-02 08:24:30|9468.3|9458.3|9467.5|9457.5|9468.3|9458.3|9467.5|9457.5|3
1635841480000|2021-11-02 08:24:40|9467|9457|9464.5|9454.5|9467|9457|9464.5|9454.5|3
1635841490000|2021-11-02 08:24:50|9464|9454|9463.5|9453.5|9464|9454|9463.5|9453.5|2
1635841500000|2021-11-02 08:25:00|9463.4|9453.4|9464.3|9454.3|9464.3|9454.3|9463.4|9453.4|2
1635841510000|2021-11-02 08:25:10|9465.3|9455.3|9466.8|9456.8|9466.8|9456.8|9465.3|9455.3|5
1635841520000|2021-11-02 08:25:20|9468|9458|9466.5|9456.5|9468|9458|9466.5|9456.5|4
1635841530000|2021-11-02 08:25:30|9465.9|9455.9|9466.5|9456.5|9467|9457|9465.9|9455.9|5
1635841540000|2021-11-02 08:25:40|9467|9457|9466.3|9456.3|9467.3|9457.3|9466.3|9456.3|7
1635841560000|2021-11-02 08:26:00|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|1
1635841580000|2021-11-02 08:26:20|9467|9457|9467|9457|9467|9457|9467|9457|1
1635841590000|2021-11-02 08:26:30|9469.1|9459.1|9470.6|9460.6|9470.6|9460.6|9469.1|9459.1|3
1635841600000|2021-11-02 08:26:40|9470.5|9460.5|9471.8|9461.8|9471.8|9461.8|9470.5|9460.5|2
1635841620000|2021-11-02 08:27:00|9472|9462|9472|9462|9472|9462|9472|9462|1
1635841640000|2021-11-02 08:27:20|9472.8|9462.8|9473.3|9463.3|9473.3|9463.3|9472.8|9462.8|3
1635841650000|2021-11-02 08:27:30|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.3|9463.3|3
1635841660000|2021-11-02 08:27:40|9473.3|9463.3|9473.3|9463.3|9473.5|9463.5|9473.3|9463.3|3
1635841670000|2021-11-02 08:27:50|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9473.3|9463.3|2
1635841730000|2021-11-02 08:28:50|9473|9463|9470.4|9460.4|9473|9463|9470.4|9460.4|2
1635841740000|2021-11-02 08:29:00|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|1
1635841750000|2021-11-02 08:29:10|9469.8|9459.8|9468.8|9458.8|9469.8|9459.8|9468.8|9458.8|4
1635841760000|2021-11-02 08:29:20|9469|9459|9469|9459|9469|9459|9468.8|9458.8|3
1635841780000|2021-11-02 08:29:40|9468.8|9458.8|9468.5|9458.5|9468.8|9458.8|9468.5|9458.5|2
1635841820000|2021-11-02 08:30:20|9468.8|9458.8|9469.3|9459.3|9469.3|9459.3|9468.8|9458.8|2
1635841850000|2021-11-02 08:30:50|9469|9459|9467.3|9457.3|9469|9459|9467.3|9457.3|2
1635841860000|2021-11-02 08:31:00|9467.5|9457.5|9468|9458|9468.5|9458.5|9467.5|9457.5|7
1635841880000|2021-11-02 08:31:20|9467.8|9457.8|9468|9458|9468|9458|9467.8|9457.8|2
1635841890000|2021-11-02 08:31:30|9467.8|9457.8|9467.5|9457.5|9467.8|9457.8|9467.5|9457.5|2
1635841900000|2021-11-02 08:31:40|9467.8|9457.8|9468|9458|9468|9458|9467.8|9457.8|2
1635841910000|2021-11-02 08:31:50|9467.8|9457.8|9468|9458|9468|9458|9467.8|9457.8|2
1635841920000|2021-11-02 08:32:00|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|1
1635841940000|2021-11-02 08:32:20|9468|9458|9468|9458|9468|9458|9468|9458|1
1635841960000|2021-11-02 08:32:40|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|1
1635841970000|2021-11-02 08:32:50|9468.5|9458.5|9464.5|9454.5|9468.5|9458.5|9464.5|9454.5|4
1635841990000|2021-11-02 08:33:10|9463|9453|9463|9453|9463|9453|9463|9453|1
1635842000000|2021-11-02 08:33:20|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9463|9453|3
1635842010000|2021-11-02 08:33:30|9463|9453|9463|9453|9463|9453|9463|9453|1
1635842020000|2021-11-02 08:33:40|9462.8|9452.8|9462|9452|9462.8|9452.8|9461.3|9451.3|3
1635842030000|2021-11-02 08:33:50|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|1
1635842070000|2021-11-02 08:34:30|9461.8|9451.8|9461|9451|9461.8|9451.8|9460.8|9450.8|4
1635842080000|2021-11-02 08:34:40|9461.3|9451.3|9461.8|9451.8|9461.8|9451.8|9461.3|9451.3|3
1635842090000|2021-11-02 08:34:50|9461.5|9451.5|9461.3|9451.3|9461.5|9451.5|9461.3|9451.3|2
1635842100000|2021-11-02 08:35:00|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1635842110000|2021-11-02 08:35:10|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1635842120000|2021-11-02 08:35:20|9460.3|9450.3|9460|9450|9460.3|9450.3|9460|9450|2
1635842130000|2021-11-02 08:35:30|9460.5|9450.5|9461|9451|9461|9451|9460.5|9450.5|2
1635842140000|2021-11-02 08:35:40|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1635842170000|2021-11-02 08:36:10|9461|9451|9461.5|9451.5|9461.5|9451.5|9461|9451|2
1635842200000|2021-11-02 08:36:40|9462.5|9452.5|9462.8|9452.8|9463.3|9453.3|9462.5|9452.5|4
1635842220000|2021-11-02 08:37:00|9463.3|9453.3|9461|9451|9463.3|9453.3|9461|9451|4
1635842250000|2021-11-02 08:37:30|9459.8|9449.8|9459.3|9449.3|9459.8|9449.8|9459.3|9449.3|2
1635842260000|2021-11-02 08:37:40|9459.4|9449.4|9459.5|9449.5|9459.5|9449.5|9459.4|9449.4|2
1635842270000|2021-11-02 08:37:50|9460.3|9450.3|9462.3|9452.3|9462.3|9452.3|9460.3|9450.3|3
1635842280000|2021-11-02 08:38:00|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1635842290000|2021-11-02 08:38:10|9462.8|9452.8|9464.5|9454.5|9464.5|9454.5|9462.8|9452.8|2
1635842310000|2021-11-02 08:38:30|9464.8|9454.8|9467.8|9457.8|9469.1|9459.1|9464.8|9454.8|6
1635842320000|2021-11-02 08:38:40|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1635842340000|2021-11-02 08:39:00|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.5|9457.5|3
1635842350000|2021-11-02 08:39:10|9468.5|9458.5|9471.3|9461.3|9471.3|9461.3|9468.5|9458.5|2
1635842360000|2021-11-02 08:39:20|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|1
1635842370000|2021-11-02 08:39:30|9471.8|9461.8|9472.5|9462.5|9472.5|9462.5|9471.8|9461.8|4
1635842380000|2021-11-02 08:39:40|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1635842390000|2021-11-02 08:39:50|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1635842410000|2021-11-02 08:40:10|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.3|9462.3|3
1635842420000|2021-11-02 08:40:20|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|1
1635842440000|2021-11-02 08:40:40|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1635842460000|2021-11-02 08:41:00|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1635842490000|2021-11-02 08:41:30|9472|9462|9472.5|9462.5|9472.5|9462.5|9472|9462|2
1635842500000|2021-11-02 08:41:40|9473.5|9463.5|9475.5|9465.5|9475.5|9465.5|9473.5|9463.5|3
1635842510000|2021-11-02 08:41:50|9476.8|9466.8|9477|9467|9477|9467|9476.8|9466.8|4
1635842520000|2021-11-02 08:42:00|9476.8|9466.8|9478|9468|9478|9468|9476.8|9466.8|6
1635842530000|2021-11-02 08:42:10|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1635842550000|2021-11-02 08:42:30|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1635842560000|2021-11-02 08:42:40|9479|9469|9479|9469|9479|9469|9478.8|9468.8|3
1635842570000|2021-11-02 08:42:50|9479.3|9469.3|9479|9469|9479.3|9469.3|9478.8|9468.8|3
1635842580000|2021-11-02 08:43:00|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1635842590000|2021-11-02 08:43:10|9478.3|9468.3|9477.8|9467.8|9478.3|9468.3|9477.8|9467.8|2
1635842600000|2021-11-02 08:43:20|9478|9468|9478|9468|9478|9468|9478|9468|1
1635842620000|2021-11-02 08:43:40|9477.3|9467.3|9477|9467|9477.3|9467.3|9477|9467|2
1635842640000|2021-11-02 08:44:00|9476.8|9466.8|9474.4|9464.4|9476.8|9466.8|9474.4|9464.4|3
1635842660000|2021-11-02 08:44:20|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1635842680000|2021-11-02 08:44:40|9473.5|9463.5|9471.5|9461.5|9473.5|9463.5|9471.5|9461.5|4
1635842690000|2021-11-02 08:44:50|9471.3|9461.3|9469.3|9459.3|9471.3|9461.3|9469.3|9459.3|4
1635842710000|2021-11-02 08:45:10|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1635842720000|2021-11-02 08:45:20|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1635842730000|2021-11-02 08:45:30|9468.8|9458.8|9469|9459|9469|9459|9468.8|9458.8|2
1635842740000|2021-11-02 08:45:40|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1635842750000|2021-11-02 08:45:50|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1635842760000|2021-11-02 08:46:00|9468.8|9458.8|9468.3|9458.3|9468.8|9458.8|9467.5|9457.5|4
1635842770000|2021-11-02 08:46:10|9467.5|9457.5|9468.3|9458.3|9468.3|9458.3|9467.5|9457.5|2
1635842780000|2021-11-02 08:46:20|9467.5|9457.5|9468.3|9458.3|9468.3|9458.3|9467.5|9457.5|2
1635842790000|2021-11-02 08:46:30|9467.3|9457.3|9465.5|9455.5|9467.3|9457.3|9465.5|9455.5|4
1635842820000|2021-11-02 08:47:00|9465.3|9455.3|9464.3|9454.3|9465.3|9455.3|9464.3|9454.3|3
1635842850000|2021-11-02 08:47:30|9464|9454|9464|9454|9464|9454|9464|9454|1
1635842860000|2021-11-02 08:47:40|9462.5|9452.5|9459.5|9449.5|9462.5|9452.5|9459.5|9449.5|5
1635842870000|2021-11-02 08:47:50|9459.3|9449.3|9459.3|9449.3|9459.5|9449.5|9459.3|9449.3|3
1635842880000|2021-11-02 08:48:00|9459|9449|9454.6|9444.6|9459|9449|9454.6|9444.6|4
1635842890000|2021-11-02 08:48:10|9454.3|9444.3|9454|9444|9454.3|9444.3|9454|9444|2
1635842910000|2021-11-02 08:48:30|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1635842930000|2021-11-02 08:48:50|9454.8|9444.8|9458.1|9448.1|9458.1|9448.1|9454.8|9444.8|2
1635842950000|2021-11-02 08:49:10|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|1
1635842990000|2021-11-02 08:49:50|9460.3|9450.3|9466.8|9456.8|9466.8|9456.8|9460.3|9450.3|2
1635843000000|2021-11-02 08:50:00|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1635843020000|2021-11-02 08:50:20|9466|9456|9466.3|9456.3|9466.3|9456.3|9466|9456|2
1635843030000|2021-11-02 08:50:30|9466|9456|9466.3|9456.3|9466.3|9456.3|9466|9456|2
1635843040000|2021-11-02 08:50:40|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1635843090000|2021-11-02 08:51:30|9466.8|9456.8|9467.3|9457.3|9467.3|9457.3|9466.8|9456.8|3
1635843120000|2021-11-02 08:52:00|9468|9458|9467.8|9457.8|9468|9458|9467.8|9457.8|2
1635843140000|2021-11-02 08:52:20|9469|9459|9467.8|9457.8|9469|9459|9467.8|9457.8|2
1635843240000|2021-11-02 08:54:00|9466.8|9456.8|9463.3|9453.3|9466.8|9456.8|9463.3|9453.3|5
1635843250000|2021-11-02 08:54:10|9463|9453|9462.3|9452.3|9463|9453|9462.3|9452.3|3
1635843260000|2021-11-02 08:54:20|9461.8|9451.8|9461.5|9451.5|9461.8|9451.8|9461.5|9451.5|2
1635843380000|2021-11-02 08:56:20|9462|9452|9462.3|9452.3|9462.3|9452.3|9462|9452|2
1635843430000|2021-11-02 08:57:10|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1635843480000|2021-11-02 08:58:00|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|1
1635843510000|2021-11-02 08:58:30|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|1
1635843540000|2021-11-02 08:59:00|9462.3|9452.3|9462|9452|9462.3|9452.3|9462|9452|2
1635843570000|2021-11-02 08:59:30|9462.3|9452.3|9462|9452|9462.3|9452.3|9462|9452|2
1635843600000|2021-11-02 09:00:00|9461.5|9451.5|9461|9451|9461.5|9451.5|9461|9451|2
1635843610000|2021-11-02 09:00:10|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1635843620000|2021-11-02 09:00:20|9459|9449|9457.6|9447.6|9459|9449|9457.6|9447.6|5
1635843630000|2021-11-02 09:00:30|9457.1|9447.1|9455.5|9445.5|9457.5|9447.5|9455.5|9445.5|5
1635843660000|2021-11-02 09:01:00|9456.8|9446.8|9457.3|9447.3|9457.3|9447.3|9456.8|9446.8|3
1635843690000|2021-11-02 09:01:30|9457.8|9447.8|9458|9448|9458|9448|9457.8|9447.8|2
1635843700000|2021-11-02 09:01:40|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1635843720000|2021-11-02 09:02:00|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|1
1635843730000|2021-11-02 09:02:10|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|1
1635843740000|2021-11-02 09:02:20|9460|9450|9460.5|9450.5|9460.5|9450.5|9460|9450|3
1635843760000|2021-11-02 09:02:40|9460.8|9450.8|9461|9451|9461|9451|9460.8|9450.8|2
1635843770000|2021-11-02 09:02:50|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|1
1635843780000|2021-11-02 09:03:00|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1635843790000|2021-11-02 09:03:10|9460|9450|9460.3|9450.3|9460.3|9450.3|9460|9450|2
1635843800000|2021-11-02 09:03:20|9460.5|9450.5|9460.8|9450.8|9460.8|9450.8|9460.5|9450.5|2
1635843810000|2021-11-02 09:03:30|9461|9451|9461.3|9451.3|9461.3|9451.3|9461|9451|2
1635843890000|2021-11-02 09:04:50|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1635843910000|2021-11-02 09:05:10|9461.8|9451.8|9462|9452|9462|9452|9461.8|9451.8|2
1635843930000|2021-11-02 09:05:30|9461.3|9451.3|9461|9451|9461.3|9451.3|9461|9451|2
1635843940000|2021-11-02 09:05:40|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1635843950000|2021-11-02 09:05:50|9462.5|9452.5|9463.3|9453.3|9463.3|9453.3|9462.5|9452.5|2
1635843960000|2021-11-02 09:06:00|9463.9|9453.9|9465.5|9455.5|9466|9456|9463.9|9453.9|4
1635843970000|2021-11-02 09:06:10|9465.6|9455.6|9466.8|9456.8|9466.8|9456.8|9465.6|9455.6|2
1635843980000|2021-11-02 09:06:20|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1635843990000|2021-11-02 09:06:30|9467|9457|9467|9457|9467|9457|9467|9457|1
1635844010000|2021-11-02 09:06:50|9465.8|9455.8|9464|9454|9465.8|9455.8|9464|9454|2
1635844030000|2021-11-02 09:07:10|9464.3|9454.3|9464.5|9454.5|9464.5|9454.5|9464.3|9454.3|2
1635844040000|2021-11-02 09:07:20|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|1
1635844050000|2021-11-02 09:07:30|9465|9455|9465|9455|9465|9455|9465|9455|1
1635844070000|2021-11-02 09:07:50|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|1
1635844110000|2021-11-02 09:08:30|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|1
1635844120000|2021-11-02 09:08:40|9465.8|9455.8|9470.5|9460.5|9470.8|9460.8|9465.8|9455.8|5
1635844130000|2021-11-02 09:08:50|9473|9463|9473|9463|9473|9463|9473|9463|1
1635844140000|2021-11-02 09:09:00|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1635844150000|2021-11-02 09:09:10|9471.6|9461.6|9470.9|9460.9|9471.6|9461.6|9470.9|9460.9|2
1635844160000|2021-11-02 09:09:20|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|1
1635844170000|2021-11-02 09:09:30|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1635844190000|2021-11-02 09:09:50|9469.5|9459.5|9470|9460|9470|9460|9469.5|9459.5|2
1635844200000|2021-11-02 09:10:00|9469.8|9459.8|9469.5|9459.5|9469.8|9459.8|9469.5|9459.5|2
1635844210000|2021-11-02 09:10:10|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1635844220000|2021-11-02 09:10:20|9469|9459|9468.8|9458.8|9469|9459|9468.8|9458.8|2
1635844230000|2021-11-02 09:10:30|9469|9459|9469|9459|9469|9459|9469|9459|1
1635844240000|2021-11-02 09:10:40|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1635844290000|2021-11-02 09:11:30|9469|9459|9469|9459|9469|9459|9469|9459|1
1635844300000|2021-11-02 09:11:40|9471.1|9461.1|9471.8|9461.8|9471.8|9461.8|9471.1|9461.1|2
1635844350000|2021-11-02 09:12:30|9472.3|9462.3|9472|9462|9472.3|9462.3|9472|9462|2
1635844360000|2021-11-02 09:12:40|9473.3|9463.3|9476.5|9466.5|9476.5|9466.5|9473.3|9463.3|3
1635844370000|2021-11-02 09:12:50|9476.4|9466.4|9476.1|9466.1|9476.4|9466.4|9476.1|9466.1|2
1635844380000|2021-11-02 09:13:00|9476|9466|9474.4|9464.4|9476|9466|9474.4|9464.4|3
1635844390000|2021-11-02 09:13:10|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1635844400000|2021-11-02 09:13:20|9472.8|9462.8|9472.3|9462.3|9472.8|9462.8|9472.3|9462.3|3
1635844420000|2021-11-02 09:13:40|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1635844490000|2021-11-02 09:14:50|9473.5|9463.5|9469.4|9459.4|9473.5|9463.5|9469.4|9459.4|4
1635844500000|2021-11-02 09:15:00|9468.8|9458.8|9468|9458|9468.8|9458.8|9468|9458|2
1635844510000|2021-11-02 09:15:10|9467.8|9457.8|9466.3|9456.3|9467.8|9457.8|9466.3|9456.3|5
1635844520000|2021-11-02 09:15:20|9465.5|9455.5|9465.3|9455.3|9465.5|9455.5|9465.3|9455.3|2
1635844530000|2021-11-02 09:15:30|9465|9455|9461|9451|9465|9455|9461|9451|3
1635844550000|2021-11-02 09:15:50|9462.3|9452.3|9462.8|9452.8|9463.3|9453.3|9462.3|9452.3|3
1635844560000|2021-11-02 09:16:00|9463.3|9453.3|9463.5|9453.5|9463.5|9453.5|9463.3|9453.3|2
1635844570000|2021-11-02 09:16:10|9462.8|9452.8|9463.8|9453.8|9463.8|9453.8|9462.8|9452.8|5
1635844590000|2021-11-02 09:16:30|9464|9454|9464.3|9454.3|9464.3|9454.3|9464|9454|2
1635844610000|2021-11-02 09:16:50|9464.5|9454.5|9464|9454|9464.5|9454.5|9464|9454|2
1635844620000|2021-11-02 09:17:00|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|1
1635844630000|2021-11-02 09:17:10|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|1
1635844640000|2021-11-02 09:17:20|9464.8|9454.8|9469|9459|9469|9459|9464.8|9454.8|3
1635844650000|2021-11-02 09:17:30|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1635844660000|2021-11-02 09:17:40|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|1
1635844670000|2021-11-02 09:17:50|9469.8|9459.8|9470.8|9460.8|9470.8|9460.8|9469.8|9459.8|3
1635844680000|2021-11-02 09:18:00|9471|9461|9471.3|9461.3|9471.3|9461.3|9471|9461|2
1635844690000|2021-11-02 09:18:10|9472.3|9462.3|9475.1|9465.1|9475.1|9465.1|9472.3|9462.3|6
1635844700000|2021-11-02 09:18:20|9474.8|9464.8|9475.5|9465.5|9475.5|9465.5|9474.3|9464.3|3
1635844710000|2021-11-02 09:18:30|9475.8|9465.8|9476|9466|9476|9466|9475.8|9465.8|2
1635844720000|2021-11-02 09:18:40|9475.5|9465.5|9477|9467|9477|9467|9475.5|9465.5|4
1635844730000|2021-11-02 09:18:50|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1635844740000|2021-11-02 09:19:00|9477|9467|9476.8|9466.8|9477|9467|9476.8|9466.8|2
1635844750000|2021-11-02 09:19:10|9477|9467|9477.5|9467.5|9477.5|9467.5|9477|9467|2
1635844760000|2021-11-02 09:19:20|9477.8|9467.8|9478.6|9468.6|9478.6|9468.6|9477.8|9467.8|2
1635844770000|2021-11-02 09:19:30|9478.1|9468.1|9479|9469|9479|9469|9478.1|9468.1|4
1635844780000|2021-11-02 09:19:40|9478.6|9468.6|9479|9469|9479|9469|9478.6|9468.6|2
1635844790000|2021-11-02 09:19:50|9478.8|9468.8|9477.3|9467.3|9478.8|9468.8|9475.3|9465.3|7
1635844800000|2021-11-02 09:20:00|9477.8|9467.8|9477.8|9467.8|9479|9469|9477.5|9467.5|6
1635844810000|2021-11-02 09:20:10|9477.5|9467.5|9477.3|9467.3|9477.5|9467.5|9477.3|9467.3|2
1635844830000|2021-11-02 09:20:30|9477|9467|9472.3|9462.3|9477|9467|9472.3|9462.3|2
1635844840000|2021-11-02 09:20:40|9472.5|9462.5|9474|9464|9474|9464|9472.5|9462.5|6
1635844850000|2021-11-02 09:20:50|9474.3|9464.3|9475|9465|9475|9465|9474.3|9464.3|6
1635844860000|2021-11-02 09:21:00|9475.3|9465.3|9475.8|9465.8|9475.8|9465.8|9475.3|9465.3|2
1635844870000|2021-11-02 09:21:10|9475.5|9465.5|9476.5|9466.5|9476.5|9466.5|9475.3|9465.3|5
1635844930000|2021-11-02 09:22:10|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1635844940000|2021-11-02 09:22:20|9477.3|9467.3|9478|9468|9478|9468|9477.3|9467.3|3
1635844950000|2021-11-02 09:22:30|9478.3|9468.3|9478.5|9468.5|9478.5|9468.5|9478.3|9468.3|2
1635844960000|2021-11-02 09:22:40|9478.8|9468.8|9479.5|9469.5|9479.5|9469.5|9478.8|9468.8|4
1635844980000|2021-11-02 09:23:00|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1635845040000|2021-11-02 09:24:00|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1635845100000|2021-11-02 09:25:00|9480|9470|9478.3|9468.3|9480|9470|9478.3|9468.3|5
1635845120000|2021-11-02 09:25:20|9479.1|9469.1|9481.3|9471.3|9481.5|9471.5|9479.1|9469.1|3
1635845130000|2021-11-02 09:25:30|9482.3|9472.3|9489.5|9479.5|9489.5|9479.5|9481.5|9471.5|12
1635845140000|2021-11-02 09:25:40|9490.5|9480.5|9489.5|9479.5|9490.5|9480.5|9489.5|9479.5|2
1635845160000|2021-11-02 09:26:00|9490.3|9480.3|9491.4|9481.4|9492.3|9482.3|9490.3|9480.3|5
1635845170000|2021-11-02 09:26:10|9490.4|9480.4|9491|9481|9491|9481|9490.4|9480.4|2
1635845220000|2021-11-02 09:27:00|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1635845240000|2021-11-02 09:27:20|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9491.3|9481.3|2
1635845250000|2021-11-02 09:27:30|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9490.8|9480.8|5
1635845260000|2021-11-02 09:27:40|9491|9481|9491|9481|9491|9481|9491|9481|1
1635845270000|2021-11-02 09:27:50|9490.3|9480.3|9491|9481|9491|9481|9490.3|9480.3|2
1635845280000|2021-11-02 09:28:00|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1635845290000|2021-11-02 09:28:10|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1635845300000|2021-11-02 09:28:20|9492.8|9482.8|9492.6|9482.6|9492.8|9482.8|9492|9482|5
1635845310000|2021-11-02 09:28:30|9493.1|9483.1|9492|9482|9493.1|9483.1|9491.9|9481.9|4
1635845320000|2021-11-02 09:28:40|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|1
1635845330000|2021-11-02 09:28:50|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1635845340000|2021-11-02 09:29:00|9492.5|9482.5|9490.5|9480.5|9492.5|9482.5|9489.5|9479.5|5
1635845350000|2021-11-02 09:29:10|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1635845360000|2021-11-02 09:29:20|9489.5|9479.5|9486|9476|9489.5|9479.5|9486|9476|2
1635845390000|2021-11-02 09:29:50|9485.1|9475.1|9486.3|9476.3|9486.3|9476.3|9484.9|9474.9|4
1635845400000|2021-11-02 09:30:00|9487|9477|9487.3|9477.3|9487.3|9477.3|9487|9477|2
1635845440000|2021-11-02 09:30:40|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1635845460000|2021-11-02 09:31:00|9487.3|9477.3|9487.3|9477.3|9487.5|9477.5|9487.3|9477.3|3
1635845470000|2021-11-02 09:31:10|9487.5|9477.5|9487.8|9477.8|9487.8|9477.8|9487|9477|5
1635845500000|2021-11-02 09:31:40|9488.4|9478.4|9489.3|9479.3|9489.3|9479.3|9488.4|9478.4|2
1635845510000|2021-11-02 09:31:50|9489.1|9479.1|9489.8|9479.8|9489.8|9479.8|9489.1|9479.1|2
1635845520000|2021-11-02 09:32:00|9489.3|9479.3|9489|9479|9489.3|9479.3|9489|9479|2
1635845550000|2021-11-02 09:32:30|9489.8|9479.8|9490|9480|9490|9480|9489.8|9479.8|2
1635845560000|2021-11-02 09:32:40|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1635845580000|2021-11-02 09:33:00|9490.3|9480.3|9490.8|9480.8|9490.8|9480.8|9490.3|9480.3|3
1635845600000|2021-11-02 09:33:20|9490.5|9480.5|9490.8|9480.8|9490.8|9480.8|9490.5|9480.5|2
1635845610000|2021-11-02 09:33:30|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1635845630000|2021-11-02 09:33:50|9491.4|9481.4|9491.9|9481.9|9491.9|9481.9|9491.4|9481.4|2
1635845640000|2021-11-02 09:34:00|9492.1|9482.1|9493.5|9483.5|9493.5|9483.5|9492.1|9482.1|3
1635845650000|2021-11-02 09:34:10|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1635845670000|2021-11-02 09:34:30|9495|9485|9495|9485|9495|9485|9495|9485|1
1635845680000|2021-11-02 09:34:40|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1635845690000|2021-11-02 09:34:50|9496|9486|9495.8|9485.8|9496|9486|9495.8|9485.8|2
1635845700000|2021-11-02 09:35:00|9495.5|9485.5|9493.3|9483.3|9495.5|9485.5|9492.5|9482.5|4
1635845710000|2021-11-02 09:35:10|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9493.5|9483.5|2
1635845770000|2021-11-02 09:36:10|9493.5|9483.5|9493.3|9483.3|9493.5|9483.5|9493.3|9483.3|2
1635845780000|2021-11-02 09:36:20|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1635845810000|2021-11-02 09:36:50|9495|9485|9497.4|9487.4|9497.4|9487.4|9495|9485|4
1635845830000|2021-11-02 09:37:10|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1635845840000|2021-11-02 09:37:20|9498.5|9488.5|9499.3|9489.3|9499.3|9489.3|9498.5|9488.5|3
1635845850000|2021-11-02 09:37:30|9498.5|9488.5|9492.5|9482.5|9498.5|9488.5|9492.5|9482.5|5
1635845860000|2021-11-02 09:37:40|9492.3|9482.3|9492|9482|9492.3|9482.3|9492|9482|2
1635845870000|2021-11-02 09:37:50|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1635845900000|2021-11-02 09:38:20|9493.5|9483.5|9492|9482|9493.5|9483.5|9492|9482|2
1635845910000|2021-11-02 09:38:30|9492.1|9482.1|9493|9483|9493|9483|9491.8|9481.8|4
1635845920000|2021-11-02 09:38:40|9493.3|9483.3|9497|9487|9497.3|9487.3|9493.3|9483.3|9
1635845930000|2021-11-02 09:38:50|9497.3|9487.3|9493.5|9483.5|9498.8|9488.8|9493.5|9483.5|7
1635845940000|2021-11-02 09:39:00|9494|9484|9494.8|9484.8|9495.8|9485.8|9493.4|9483.4|9
1635845980000|2021-11-02 09:39:40|9494.5|9484.5|9492.3|9482.3|9494.5|9484.5|9492.3|9482.3|7
1635845990000|2021-11-02 09:39:50|9492.5|9482.5|9493|9483|9493|9483|9492.5|9482.5|2
1635846000000|2021-11-02 09:40:00|9492.8|9482.8|9492.3|9482.3|9492.8|9482.8|9489.8|9479.8|8
1635846010000|2021-11-02 09:40:10|9492.5|9482.5|9493|9483|9493.3|9483.3|9492.5|9482.5|6
1635846020000|2021-11-02 09:40:20|9492.8|9482.8|9493.5|9483.5|9493.5|9483.5|9491|9481|7
1635846030000|2021-11-02 09:40:30|9493.3|9483.3|9494.5|9484.5|9494.5|9484.5|9493.3|9483.3|3
1635846040000|2021-11-02 09:40:40|9494.8|9484.8|9498.3|9488.3|9498.3|9488.3|9494.8|9484.8|13
1635846060000|2021-11-02 09:41:00|9498.5|9488.5|9496.8|9486.8|9498.5|9488.5|9496.8|9486.8|3
1635846070000|2021-11-02 09:41:10|9496.3|9486.3|9495.8|9485.8|9496.3|9486.3|9495.8|9485.8|3
1635846080000|2021-11-02 09:41:20|9495.5|9485.5|9492.5|9482.5|9495.5|9485.5|9492.3|9482.3|5
1635846090000|2021-11-02 09:41:30|9493.5|9483.5|9495.3|9485.3|9495.3|9485.3|9493.5|9483.5|2
1635846100000|2021-11-02 09:41:40|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1635846110000|2021-11-02 09:41:50|9495.8|9485.8|9496.5|9486.5|9496.5|9486.5|9495.8|9485.8|5
1635846120000|2021-11-02 09:42:00|9496.8|9486.8|9497|9487|9497.3|9487.3|9496.8|9486.8|3
1635846130000|2021-11-02 09:42:10|9496.3|9486.3|9493.3|9483.3|9496.3|9486.3|9492.8|9482.8|7
1635846140000|2021-11-02 09:42:20|9493.5|9483.5|9494|9484|9494.8|9484.8|9493.5|9483.5|5
1635846160000|2021-11-02 09:42:40|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1635846170000|2021-11-02 09:42:50|9494|9484|9493.8|9483.8|9494|9484|9493.8|9483.8|2
1635846180000|2021-11-02 09:43:00|9494|9484|9494|9484|9494|9484|9494|9484|1
1635846190000|2021-11-02 09:43:10|9493.5|9483.5|9491.3|9481.3|9493.5|9483.5|9491|9481|7
1635846200000|2021-11-02 09:43:20|9491.5|9481.5|9494.5|9484.5|9494.5|9484.5|9491.5|9481.5|6
1635846220000|2021-11-02 09:43:40|9494.3|9484.3|9492|9482|9494.3|9484.3|9492|9482|3
1635846230000|2021-11-02 09:43:50|9490.5|9480.5|9491|9481|9491|9481|9490.5|9480.5|2
1635846240000|2021-11-02 09:44:00|9490.5|9480.5|9492.3|9482.3|9492.3|9482.3|9489.3|9479.3|8
1635846260000|2021-11-02 09:44:20|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1635846270000|2021-11-02 09:44:30|9492.8|9482.8|9493|9483|9493|9483|9492.8|9482.8|2
1635846280000|2021-11-02 09:44:40|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1635846290000|2021-11-02 09:44:50|9493.5|9483.5|9493.3|9483.3|9493.5|9483.5|9493.3|9483.3|2
1635846300000|2021-11-02 09:45:00|9493|9483|9493.5|9483.5|9493.5|9483.5|9493|9483|3
1635846310000|2021-11-02 09:45:10|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1635846320000|2021-11-02 09:45:20|9493.5|9483.5|9491.5|9481.5|9493.5|9483.5|9491.5|9481.5|3
1635846330000|2021-11-02 09:45:30|9491.8|9481.8|9491.5|9481.5|9491.8|9481.8|9491.5|9481.5|2
1635846360000|2021-11-02 09:46:00|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1635846380000|2021-11-02 09:46:20|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1635846390000|2021-11-02 09:46:30|9491|9481|9487.5|9477.5|9491|9481|9487.5|9477.5|3
1635846400000|2021-11-02 09:46:40|9487.3|9477.3|9486.5|9476.5|9487.3|9477.3|9486.5|9476.5|2
1635846410000|2021-11-02 09:46:50|9486.3|9476.3|9488.5|9478.5|9488.5|9478.5|9486.3|9476.3|3
1635846420000|2021-11-02 09:47:00|9488.3|9478.3|9488|9478|9488.3|9478.3|9488|9478|2
1635846430000|2021-11-02 09:47:10|9487.8|9477.8|9492.3|9482.3|9492.3|9482.3|9485.8|9475.8|8
1635846440000|2021-11-02 09:47:20|9492|9482|9492|9482|9492.3|9482.3|9492|9482|3
1635846450000|2021-11-02 09:47:30|9492.3|9482.3|9496.3|9486.3|9496.5|9486.5|9492.3|9482.3|6
1635846460000|2021-11-02 09:47:40|9494.8|9484.8|9494|9484|9494.8|9484.8|9494|9484|3
1635846470000|2021-11-02 09:47:50|9494.3|9484.3|9497.5|9487.5|9497.5|9487.5|9494.3|9484.3|6
1635846480000|2021-11-02 09:48:00|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497.5|9487.5|2
1635846490000|2021-11-02 09:48:10|9497|9487|9497|9487|9497|9487|9497|9487|1
1635846500000|2021-11-02 09:48:20|9497.3|9487.3|9498.3|9488.3|9498.3|9488.3|9497.3|9487.3|3
1635846510000|2021-11-02 09:48:30|9497.3|9487.3|9497|9487|9497.5|9487.5|9497|9487|4
1635846520000|2021-11-02 09:48:40|9496.8|9486.8|9494.8|9484.8|9496.8|9486.8|9494.8|9484.8|2
1635846530000|2021-11-02 09:48:50|9494.5|9484.5|9495|9485|9495|9485|9494.5|9484.5|3
1635846570000|2021-11-02 09:49:30|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495|9485|5
1635846580000|2021-11-02 09:49:40|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|1
1635846590000|2021-11-02 09:49:50|9497.9|9487.9|9499.8|9489.8|9499.8|9489.8|9497.9|9487.9|6
1635846600000|2021-11-02 09:50:00|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|1
1635846630000|2021-11-02 09:50:30|9500|9490|9500.3|9490.3|9500.3|9490.3|9500|9490|2
1635846650000|2021-11-02 09:50:50|9500.5|9490.5|9500.8|9490.8|9500.8|9490.8|9500.5|9490.5|2
1635846670000|2021-11-02 09:51:10|9501|9491|9501.5|9491.5|9502.3|9492.3|9500.8|9490.8|5
1635846700000|2021-11-02 09:51:40|9501.3|9491.3|9500.3|9490.3|9501.3|9491.3|9499.8|9489.8|3
1635846730000|2021-11-02 09:52:10|9501.8|9491.8|9500.3|9490.3|9502|9492|9500.3|9490.3|4
1635846790000|2021-11-02 09:53:10|9501.3|9491.3|9502|9492|9502|9492|9501.3|9491.3|2
1635846800000|2021-11-02 09:53:20|9503.3|9493.3|9502|9492|9503.3|9493.3|9502|9492|2
1635846810000|2021-11-02 09:53:30|9502.5|9492.5|9502.5|9492.5|9502.8|9492.8|9502.5|9492.5|3
1635846830000|2021-11-02 09:53:50|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1635846840000|2021-11-02 09:54:00|9503|9493|9503|9493|9503|9493|9502.8|9492.8|3
1635846850000|2021-11-02 09:54:10|9502.8|9492.8|9500.5|9490.5|9502.8|9492.8|9500.3|9490.3|3
1635846860000|2021-11-02 09:54:20|9502|9492|9502.3|9492.3|9502.3|9492.3|9502|9492|2
1635846880000|2021-11-02 09:54:40|9501.5|9491.5|9501.8|9491.8|9502.3|9492.3|9501.5|9491.5|4
1635846900000|2021-11-02 09:55:00|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1635846920000|2021-11-02 09:55:20|9503.5|9493.5|9502.3|9492.3|9503.5|9493.5|9502.3|9492.3|2
1635846930000|2021-11-02 09:55:30|9502.5|9492.5|9503.5|9493.5|9503.5|9493.5|9502.5|9492.5|2
1635846940000|2021-11-02 09:55:40|9504|9494|9504.3|9494.3|9504.3|9494.3|9504|9494|2
1635846950000|2021-11-02 09:55:50|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|1
1635846960000|2021-11-02 09:56:00|9505|9495|9507.1|9497.1|9507.1|9497.1|9505|9495|3
1635846970000|2021-11-02 09:56:10|9509|9499|9509|9499|9509|9499|9509|9499|1
1635846980000|2021-11-02 09:56:20|9511.8|9500.5|9511.5|9501.5|9511.8|9501.6|9511.5|9500.5|3
1635846990000|2021-11-02 09:56:30|9511.1|9501.1|9514.3|9504.3|9515.6|9505.6|9511.1|9501.1|4
1635847000000|2021-11-02 09:56:40|9513.8|9503.8|9512.8|9502.8|9513.8|9503.8|9512.8|9502.8|2
1635847010000|2021-11-02 09:56:50|9512|9502|9512|9502|9512|9502|9512|9502|1
1635847020000|2021-11-02 09:57:00|9512.5|9502.5|9512|9502|9512.8|9502.8|9512|9502|4
1635847030000|2021-11-02 09:57:10|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1635847040000|2021-11-02 09:57:20|9508|9498|9509.8|9499.8|9509.8|9499.8|9508|9498|10
1635847050000|2021-11-02 09:57:30|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|1
1635847060000|2021-11-02 09:57:40|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1635847070000|2021-11-02 09:57:50|9510|9500|9512.3|9502.3|9512.3|9502.3|9510|9500|4
1635847100000|2021-11-02 09:58:20|9512|9502|9512|9502|9512|9502|9512|9502|1
1635847190000|2021-11-02 09:59:50|9511.5|9501.5|9510.8|9500.8|9511.5|9501.5|9510.5|9500.5|6
1635847200000|2021-11-02 10:00:00|9510|9500|9507.3|9497.3|9510|9500|9507|9497|4
1635847210000|2021-11-02 10:00:10|9507.5|9497.5|9507.3|9497.3|9507.5|9497.5|9507.3|9497.3|2
1635847220000|2021-11-02 10:00:20|9507|9497|9506.8|9496.8|9507|9497|9506.5|9496.5|3
1635847240000|2021-11-02 10:00:40|9506.5|9496.5|9503.5|9493.5|9506.5|9496.5|9503.5|9493.5|4
1635847250000|2021-11-02 10:00:50|9503.8|9493.8|9506|9496|9506.5|9496.5|9503.8|9493.8|3
1635847260000|2021-11-02 10:01:00|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1635847290000|2021-11-02 10:01:30|9506|9496|9506|9496|9506|9496|9506|9496|1
1635847300000|2021-11-02 10:01:40|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1635847330000|2021-11-02 10:02:10|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1635847350000|2021-11-02 10:02:30|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1635847380000|2021-11-02 10:03:00|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1635847390000|2021-11-02 10:03:10|9506|9496|9502|9492|9506|9496|9502|9492|4
1635847400000|2021-11-02 10:03:20|9501.8|9491.8|9501.3|9491.3|9501.8|9491.8|9501.3|9491.3|3
1635847410000|2021-11-02 10:03:30|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1635847420000|2021-11-02 10:03:40|9501|9491|9501.5|9491.5|9501.5|9491.5|9501|9491|2
1635847430000|2021-11-02 10:03:50|9501.3|9491.3|9497.8|9487.8|9501.3|9491.3|9497.3|9487.3|6
1635847440000|2021-11-02 10:04:00|9498|9488|9500|9490|9500|9490|9498|9488|2
1635847450000|2021-11-02 10:04:10|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|1
1635847460000|2021-11-02 10:04:20|9500.3|9490.3|9504|9494|9504.3|9494.3|9500.3|9490.3|3
1635847480000|2021-11-02 10:04:40|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|1
1635847490000|2021-11-02 10:04:50|9503.1|9493.1|9501.8|9491.8|9503.1|9493.1|9501.8|9491.8|2
1635847500000|2021-11-02 10:05:00|9502|9492|9503.8|9493.8|9503.8|9493.8|9502|9492|7
1635847510000|2021-11-02 10:05:10|9504|9494|9504|9494|9504|9494|9504|9494|1
1635847530000|2021-11-02 10:05:30|9505|9495|9506.3|9496.3|9506.3|9496.3|9505|9495|2
1635847540000|2021-11-02 10:05:40|9506.5|9496.5|9507|9497|9507|9497|9506.5|9496.5|2
1635847550000|2021-11-02 10:05:50|9507.3|9497.3|9506|9496|9507.3|9497.3|9506|9496|3
1635847560000|2021-11-02 10:06:00|9506.3|9496.3|9506|9496|9506.3|9496.3|9506|9496|2
1635847570000|2021-11-02 10:06:10|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1635847580000|2021-11-02 10:06:20|9506|9496|9506|9496|9506|9496|9506|9496|1
1635847610000|2021-11-02 10:06:50|9506.3|9496.3|9505.8|9495.8|9506.3|9496.3|9505.8|9495.8|3
1635847620000|2021-11-02 10:07:00|9505.5|9495.5|9500.8|9490.8|9505.5|9495.5|9500.8|9490.8|2
1635847630000|2021-11-02 10:07:10|9501|9491|9501.5|9491.5|9501.5|9491.5|9501|9491|3
1635847640000|2021-11-02 10:07:20|9502.3|9492.3|9503.5|9493.5|9504.5|9494.5|9502.3|9492.3|4
1635847650000|2021-11-02 10:07:30|9504|9494|9504|9494|9504|9494|9504|9494|1
1635847660000|2021-11-02 10:07:40|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9503.5|9493.5|2
1635847680000|2021-11-02 10:08:00|9503.3|9493.3|9506.5|9496.5|9506.8|9496.8|9503.3|9493.3|4
1635847690000|2021-11-02 10:08:10|9506.9|9496.9|9507.1|9497.1|9507.1|9497.1|9506.8|9496.8|3
1635847700000|2021-11-02 10:08:20|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1635847740000|2021-11-02 10:09:00|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9506.8|9496.8|4
1635847750000|2021-11-02 10:09:10|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.3|9497.3|3
1635847830000|2021-11-02 10:10:30|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507|9497|3
1635847840000|2021-11-02 10:10:40|9507|9497|9506|9496|9507|9497|9506|9496|2
1635847850000|2021-11-02 10:10:50|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1635847860000|2021-11-02 10:11:00|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|1
1635847870000|2021-11-02 10:11:10|9507|9497|9507|9497|9507|9497|9507|9497|1
1635847880000|2021-11-02 10:11:20|9508|9498|9509|9499|9509|9499|9508|9498|3
1635847890000|2021-11-02 10:11:30|9509.3|9499.3|9510.5|9500.5|9510.5|9500.5|9509.1|9499.1|4
1635847930000|2021-11-02 10:12:10|9510.8|9500.8|9509|9499|9510.8|9500.8|9509|9499|4
1635847960000|2021-11-02 10:12:40|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1635847990000|2021-11-02 10:13:10|9509|9499|9509|9499|9509|9499|9509|9499|1
1635848020000|2021-11-02 10:13:40|9509.5|9499.5|9510|9500|9510|9500|9509.5|9499.5|3
1635848050000|2021-11-02 10:14:10|9509.5|9499.5|9509.3|9499.3|9509.5|9499.5|9509.3|9499.3|2
1635848080000|2021-11-02 10:14:40|9508.5|9498.5|9507.8|9497.8|9508.5|9498.5|9507.8|9497.8|2
1635848090000|2021-11-02 10:14:50|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1635848130000|2021-11-02 10:15:30|9506|9496|9503.4|9493.4|9506|9496|9503.1|9493.1|3
1635848140000|2021-11-02 10:15:40|9503|9493|9503|9493|9503|9493|9503|9493|1
1635848170000|2021-11-02 10:16:10|9502.8|9492.8|9502.5|9492.5|9502.8|9492.8|9502.5|9492.5|2
1635848180000|2021-11-02 10:16:20|9502|9492|9502|9492|9502|9492|9502|9492|1
1635848200000|2021-11-02 10:16:40|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1635848220000|2021-11-02 10:17:00|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1635848250000|2021-11-02 10:17:30|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1635848290000|2021-11-02 10:18:10|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1635848370000|2021-11-02 10:19:30|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1635848450000|2021-11-02 10:20:50|9502.8|9492.8|9504.8|9494.8|9504.8|9494.8|9502.8|9492.8|3
1635848460000|2021-11-02 10:21:00|9505.1|9495.1|9506|9496|9506|9496|9505.1|9495.1|4
1635848470000|2021-11-02 10:21:10|9506.8|9496.8|9507.5|9497.5|9507.5|9497.5|9506.8|9496.8|2
1635848480000|2021-11-02 10:21:20|9507.3|9497.3|9505.3|9495.3|9507.3|9497.3|9505.3|9495.3|5
1635848490000|2021-11-02 10:21:30|9505|9495|9505|9495|9505|9495|9505|9495|1
1635848500000|2021-11-02 10:21:40|9505.3|9495.3|9504.5|9494.5|9505.8|9495.8|9504.5|9494.5|4
1635848510000|2021-11-02 10:21:50|9504|9494|9503.3|9493.3|9504|9494|9503.3|9493.3|3
1635848530000|2021-11-02 10:22:10|9502.3|9492.3|9502|9492|9502.3|9492.3|9502|9492|2
1635848580000|2021-11-02 10:23:00|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9502.3|9492.3|2
1635848600000|2021-11-02 10:23:20|9502.8|9492.8|9503.3|9493.3|9503.3|9493.3|9502.8|9492.8|2
1635848630000|2021-11-02 10:23:50|9504.4|9494.4|9504.9|9494.9|9504.9|9494.9|9504.4|9494.4|2
1635848640000|2021-11-02 10:24:00|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1635848650000|2021-11-02 10:24:10|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1635848660000|2021-11-02 10:24:20|9507|9497|9507|9497|9507|9497|9507|9497|1
1635848670000|2021-11-02 10:24:30|9507.3|9497.3|9506.8|9496.8|9507.3|9497.3|9506.8|9496.8|3
1635848680000|2021-11-02 10:24:40|9507|9497|9507|9497|9507.3|9497.3|9507|9497|3
1635848740000|2021-11-02 10:25:40|9507.3|9497.3|9507.5|9497.5|9507.5|9497.5|9507.3|9497.3|2
1635848750000|2021-11-02 10:25:50|9507.3|9497.3|9507.3|9497.3|9507.5|9497.5|9507.3|9497.3|3
1635848760000|2021-11-02 10:26:00|9507.5|9497.5|9508.5|9498.5|9508.5|9498.5|9507.5|9497.5|3
1635848770000|2021-11-02 10:26:10|9509.5|9499.5|9510.4|9500.4|9510.4|9500.4|9508.5|9498.5|5
1635848790000|2021-11-02 10:26:30|9510.9|9500.9|9512.3|9502.3|9512.3|9502.3|9510.9|9500.9|4
1635848800000|2021-11-02 10:26:40|9512|9502|9512|9502|9512.3|9502.3|9512|9502|3
1635848810000|2021-11-02 10:26:50|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1635848840000|2021-11-02 10:27:20|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1635848930000|2021-11-02 10:28:50|9512.3|9502.3|9511|9501|9512.3|9502.3|9511|9501|3
1635848940000|2021-11-02 10:29:00|9511.5|9501.5|9511.8|9501.8|9511.8|9501.8|9511.5|9501.5|4
1635848950000|2021-11-02 10:29:10|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|3
1635848960000|2021-11-02 10:29:20|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1635848980000|2021-11-02 10:29:40|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|1
1635848990000|2021-11-02 10:29:50|9512.3|9502.3|9512|9502|9512.3|9502.3|9512|9502|2
1635849030000|2021-11-02 10:30:30|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1635849050000|2021-11-02 10:30:50|9512.5|9502.5|9512.8|9502.8|9512.8|9502.8|9512.5|9502.5|2
1635849060000|2021-11-02 10:31:00|9512.5|9502.5|9511.5|9501.5|9512.5|9502.5|9511.5|9501.5|3
1635849070000|2021-11-02 10:31:10|9512|9502|9510.8|9500.8|9512|9502|9510.3|9500.3|4
1635849080000|2021-11-02 10:31:20|9509.8|9499.8|9510|9500|9510|9500|9509.8|9499.8|2
1635849090000|2021-11-02 10:31:30|9510.3|9500.3|9511.3|9501.3|9511.3|9501.3|9510.3|9500.3|2
1635849100000|2021-11-02 10:31:40|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1635849120000|2021-11-02 10:32:00|9512|9502|9512|9502|9512|9502|9512|9502|1
1635849130000|2021-11-02 10:32:10|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1635849140000|2021-11-02 10:32:20|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1635849150000|2021-11-02 10:32:30|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1635849160000|2021-11-02 10:32:40|9513|9503|9511.3|9501.3|9513|9503|9511.3|9501.3|2
1635849170000|2021-11-02 10:32:50|9510.8|9500.8|9510.6|9500.6|9510.8|9500.8|9510.5|9500.5|3
1635849180000|2021-11-02 10:33:00|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|1
1635849190000|2021-11-02 10:33:10|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1635849200000|2021-11-02 10:33:20|9511|9501|9511|9501|9511|9501|9511|9501|1
1635849260000|2021-11-02 10:34:20|9511.3|9501.3|9511|9501|9511.3|9501.3|9511|9501|2
1635849270000|2021-11-02 10:34:30|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1635849300000|2021-11-02 10:35:00|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|1
1635849330000|2021-11-02 10:35:30|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1635849340000|2021-11-02 10:35:40|9512|9502|9512.3|9502.3|9512.3|9502.3|9512|9502|2
1635849350000|2021-11-02 10:35:50|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1635849380000|2021-11-02 10:36:20|9512.8|9502.8|9510.8|9500.8|9512.8|9502.8|9510.8|9500.8|3
1635849390000|2021-11-02 10:36:30|9509.8|9499.8|9510.8|9500.8|9510.8|9500.8|9509.5|9499.5|6
1635849400000|2021-11-02 10:36:40|9510.5|9500.5|9507.8|9497.8|9510.5|9500.5|9507.5|9497.5|3
1635849410000|2021-11-02 10:36:50|9509|9499|9507|9497|9509|9499|9507|9497|3
1635849420000|2021-11-02 10:37:00|9506|9496|9506|9496|9506|9496|9506|9496|1
1635849430000|2021-11-02 10:37:10|9506.3|9496.3|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|2
1635849440000|2021-11-02 10:37:20|9506.8|9496.8|9505.8|9495.8|9507|9497|9505.8|9495.8|4
1635849460000|2021-11-02 10:37:40|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1635849480000|2021-11-02 10:38:00|9506.8|9496.8|9510.5|9500.5|9510.8|9500.8|9506.8|9496.8|7
1635849500000|2021-11-02 10:38:20|9510.3|9500.3|9509.5|9499.5|9510.3|9500.3|9509.5|9499.5|3
1635849510000|2021-11-02 10:38:30|9509.3|9499.3|9506.3|9496.3|9509.3|9499.3|9506.3|9496.3|6
1635849520000|2021-11-02 10:38:40|9505.3|9495.3|9504.8|9494.8|9505.3|9495.3|9504.8|9494.8|2
1635849530000|2021-11-02 10:38:50|9505.5|9495.5|9504.3|9494.3|9505.8|9495.8|9504.3|9494.3|5
1635849540000|2021-11-02 10:39:00|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|1
1635849570000|2021-11-02 10:39:30|9504.3|9494.3|9505.8|9495.8|9505.8|9495.8|9504.3|9494.3|5
1635849580000|2021-11-02 10:39:40|9506|9496|9508.5|9498.5|9508.5|9498.5|9506|9496|3
1635849590000|2021-11-02 10:39:50|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1635849600000|2021-11-02 10:40:00|9509|9499|9509|9499|9509|9499|9509|9499|1
1635849620000|2021-11-02 10:40:20|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1635849640000|2021-11-02 10:40:40|9509|9499|9511.5|9501.5|9511.5|9501.5|9509|9499|2
1635849650000|2021-11-02 10:40:50|9512|9502|9512.3|9502.3|9512.3|9502.3|9512|9502|2
1635849660000|2021-11-02 10:41:00|9512|9502|9511.8|9501.8|9512|9502|9510.8|9500.8|4
1635849670000|2021-11-02 10:41:10|9512|9502|9514.3|9504.3|9514.3|9504.3|9512|9502|5
1635849680000|2021-11-02 10:41:20|9514.5|9504.5|9514|9504|9514.8|9504.8|9514|9504|5
1635849690000|2021-11-02 10:41:30|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1635849700000|2021-11-02 10:41:40|9513.8|9503.8|9513.5|9503.5|9513.8|9503.8|9512.5|9502.5|5
1635849710000|2021-11-02 10:41:50|9514|9504|9514|9504|9514|9504|9514|9504|1
1635849720000|2021-11-02 10:42:00|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.3|9503.3|3
1635849750000|2021-11-02 10:42:30|9514|9504|9514.8|9504.8|9514.8|9504.8|9514|9504|3
1635849760000|2021-11-02 10:42:40|9516|9506|9517|9507|9517|9507|9516|9506|3
1635849770000|2021-11-02 10:42:50|9517.3|9507.3|9517.5|9507.5|9518.3|9508.3|9517.3|9507.3|5
1635849780000|2021-11-02 10:43:00|9517.3|9507.3|9517.8|9507.8|9517.8|9507.8|9517.3|9507.3|3
1635849790000|2021-11-02 10:43:10|9518|9508|9520.5|9510.5|9520.5|9510.5|9518|9508|4
1635849800000|2021-11-02 10:43:20|9521|9511|9520.3|9510.3|9521|9511|9519.8|9509.8|6
1635849810000|2021-11-02 10:43:30|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|1
1635849820000|2021-11-02 10:43:40|9520.3|9510.3|9518.8|9508.8|9520.3|9510.3|9518.3|9508.3|6
1635849830000|2021-11-02 10:43:50|9518.5|9508.5|9517.3|9507.3|9518.8|9508.8|9517.1|9507.1|4
1635849840000|2021-11-02 10:44:00|9517.8|9507.8|9518.3|9508.3|9518.3|9508.3|9517.8|9507.8|2
1635849850000|2021-11-02 10:44:10|9518|9508|9516.9|9506.9|9518|9508|9516.6|9506.6|10
1635849860000|2021-11-02 10:44:20|9516.3|9506.3|9514.8|9504.8|9516.3|9506.3|9514.8|9504.8|3
1635849870000|2021-11-02 10:44:30|9513.8|9503.8|9514|9504|9514|9504|9513.8|9503.8|2
1635849890000|2021-11-02 10:44:50|9514.3|9504.3|9515.8|9505.8|9515.8|9505.8|9514.3|9504.3|4
1635849900000|2021-11-02 10:45:00|9516|9506|9516.3|9506.3|9516.3|9506.3|9516|9506|2
1635849910000|2021-11-02 10:45:10|9516.5|9506.5|9516|9506|9516.5|9506.5|9516|9506|3
1635849920000|2021-11-02 10:45:20|9515.8|9505.8|9514.5|9504.5|9515.8|9505.8|9514.3|9504.3|5
1635849930000|2021-11-02 10:45:30|9514.3|9504.3|9512.8|9502.8|9514.3|9504.3|9512|9502|5
1635849940000|2021-11-02 10:45:40|9513.3|9503.3|9515.5|9505.5|9515.5|9505.5|9513.3|9503.3|2
1635849950000|2021-11-02 10:45:50|9515.8|9505.8|9515.5|9505.5|9515.8|9505.8|9515.3|9505.3|5
1635849960000|2021-11-02 10:46:00|9515.8|9505.8|9515.5|9505.5|9515.8|9505.8|9515.5|9505.5|2
1635849970000|2021-11-02 10:46:10|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1635849980000|2021-11-02 10:46:20|9514.5|9504.5|9512.5|9502.5|9514.5|9504.5|9512.5|9502.5|2
1635850000000|2021-11-02 10:46:40|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1635850010000|2021-11-02 10:46:50|9513|9503|9513.5|9503.5|9513.5|9503.5|9513|9503|2
1635850040000|2021-11-02 10:47:20|9513|9503|9513.3|9503.3|9513.3|9503.3|9513|9503|2
1635850080000|2021-11-02 10:48:00|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|1
1635850100000|2021-11-02 10:48:20|9514|9504|9514|9504|9514|9504|9514|9504|1
1635850120000|2021-11-02 10:48:40|9514.3|9504.3|9516|9506|9516.3|9506.3|9514.3|9504.3|5
1635850160000|2021-11-02 10:49:20|9515.8|9505.8|9516.3|9506.3|9516.3|9506.3|9515.8|9505.8|3
1635850170000|2021-11-02 10:49:30|9516|9506|9511.3|9501.3|9516|9506|9510.3|9500.3|9
1635850180000|2021-11-02 10:49:40|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1635850190000|2021-11-02 10:49:50|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|1
1635850200000|2021-11-02 10:50:00|9511.8|9501.8|9514.8|9504.8|9515|9505|9511.8|9501.8|7
1635850210000|2021-11-02 10:50:10|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1635850220000|2021-11-02 10:50:20|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9512.5|9502.5|4
1635850270000|2021-11-02 10:51:10|9512|9502|9512.5|9502.5|9512.5|9502.5|9512|9502|2
1635850280000|2021-11-02 10:51:20|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1635850290000|2021-11-02 10:51:30|9513|9503|9514.5|9504.5|9514.5|9504.5|9513|9503|4
1635850300000|2021-11-02 10:51:40|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1635850320000|2021-11-02 10:52:00|9515.5|9505.5|9515.3|9505.3|9515.5|9505.5|9515.3|9505.3|2
1635850340000|2021-11-02 10:52:20|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|2
1635850350000|2021-11-02 10:52:30|9513.5|9503.5|9514|9504|9514|9504|9513.5|9503.5|2
1635850380000|2021-11-02 10:53:00|9514.3|9504.3|9514.8|9504.8|9514.8|9504.8|9514.3|9504.3|2
1635850400000|2021-11-02 10:53:20|9514.5|9504.5|9513.3|9503.3|9514.5|9504.5|9513.3|9503.3|5
1635850410000|2021-11-02 10:53:30|9513.5|9503.5|9514|9504|9514|9504|9513.5|9503.5|2
1635850420000|2021-11-02 10:53:40|9514.3|9504.3|9514.8|9504.8|9514.8|9504.8|9514.3|9504.3|5
1635850430000|2021-11-02 10:53:50|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1635850440000|2021-11-02 10:54:00|9514.8|9504.8|9515.5|9505.5|9515.5|9505.5|9514.8|9504.8|3
1635850450000|2021-11-02 10:54:10|9515.8|9505.8|9518|9508|9518.3|9508.3|9515.8|9505.8|7
1635850460000|2021-11-02 10:54:20|9518.5|9508.5|9519.5|9509.5|9520|9510|9518.5|9508.5|6
1635850470000|2021-11-02 10:54:30|9520|9510|9520.3|9510.3|9520.3|9510.3|9520|9510|2
1635850480000|2021-11-02 10:54:40|9520.5|9510.5|9518.8|9508.8|9520.5|9510.5|9518.3|9508.3|4
1635850490000|2021-11-02 10:54:50|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1635850500000|2021-11-02 10:55:00|9518.8|9508.8|9519.5|9509.5|9519.5|9509.5|9518.8|9508.8|3
1635850510000|2021-11-02 10:55:10|9519.8|9509.8|9521.5|9511.5|9521.5|9511.5|9519.8|9509.8|4
1635850520000|2021-11-02 10:55:20|9520.5|9510.5|9523.5|9513.5|9523.5|9513.5|9520.3|9510.3|11
1635850530000|2021-11-02 10:55:30|9523.8|9513.8|9524|9514|9524.8|9514.8|9523.8|9513.8|4
1635850540000|2021-11-02 10:55:40|9523|9513|9522.8|9512.8|9523.3|9513.3|9521.5|9511.5|7
1635850550000|2021-11-02 10:55:50|9522.5|9512.5|9522|9512|9522.5|9512.5|9522|9512|3
1635850580000|2021-11-02 10:56:20|9522.5|9512.5|9523.8|9513.8|9523.8|9513.8|9522.5|9512.5|2
1635850590000|2021-11-02 10:56:30|9524|9514|9522.8|9512.8|9524|9514|9522.5|9512.5|5
1635850600000|2021-11-02 10:56:40|9523|9513|9521|9511|9523|9513|9521|9511|6
1635850610000|2021-11-02 10:56:50|9521.3|9511.3|9522|9512|9522|9512|9521.3|9511.3|2
1635850640000|2021-11-02 10:57:20|9522.3|9512.3|9521.8|9511.8|9522.3|9512.3|9521.8|9511.8|3
1635850650000|2021-11-02 10:57:30|9521.5|9511.5|9521.8|9511.8|9521.8|9511.8|9520.5|9510.5|6
1635850660000|2021-11-02 10:57:40|9522|9512|9522.3|9512.3|9522.3|9512.3|9521.8|9511.8|4
1635850670000|2021-11-02 10:57:50|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1635850720000|2021-11-02 10:58:40|9522.8|9512.8|9521|9511|9522.8|9512.8|9520.5|9510.5|7
1635850740000|2021-11-02 10:59:00|9521.3|9511.3|9522.5|9512.5|9522.5|9512.5|9521.3|9511.3|6
1635850750000|2021-11-02 10:59:10|9522.8|9512.8|9521.5|9511.5|9522.8|9512.8|9521.5|9511.5|2
1635850760000|2021-11-02 10:59:20|9521.8|9511.8|9522|9512|9522.3|9512.3|9521.8|9511.8|3
1635850770000|2021-11-02 10:59:30|9521.8|9511.8|9522|9512|9522|9512|9521.8|9511.8|2
1635850780000|2021-11-02 10:59:40|9522.3|9512.3|9522.3|9512.3|9522.5|9512.5|9521.8|9511.8|6
1635850800000|2021-11-02 11:00:00|9522|9512|9523.8|9513.8|9523.8|9513.8|9521.3|9511.3|7
1635850810000|2021-11-02 11:00:10|9524|9514|9525.8|9515.8|9526.5|9516.5|9523.8|9513.8|10
1635850820000|2021-11-02 11:00:20|9526|9516|9525.3|9515.3|9526|9516|9524.3|9514.3|11
1635850830000|2021-11-02 11:00:30|9525.5|9515.5|9525.3|9515.3|9525.8|9515.8|9524.8|9514.8|6
1635850840000|2021-11-02 11:00:40|9525|9515|9524|9514|9525|9515|9524|9514|3
1635850850000|2021-11-02 11:00:50|9523.8|9513.8|9523.8|9513.8|9524|9514|9523.8|9513.8|3
1635850860000|2021-11-02 11:01:00|9523.5|9513.5|9524.3|9514.3|9525.3|9515.3|9523|9513|13
1635850870000|2021-11-02 11:01:10|9524|9514|9524.8|9514.8|9524.8|9514.8|9524|9514|4
1635850880000|2021-11-02 11:01:20|9525.5|9515.5|9525.3|9515.3|9525.5|9515.5|9525.3|9515.3|2
1635850890000|2021-11-02 11:01:30|9525|9515|9525|9515|9525|9515|9525|9515|1
1635850900000|2021-11-02 11:01:40|9524.8|9514.8|9524.3|9514.3|9525.5|9515.5|9524|9514|7
1635850910000|2021-11-02 11:01:50|9523.8|9513.8|9524.3|9514.3|9524.3|9514.3|9523.8|9513.8|2
1635850920000|2021-11-02 11:02:00|9524.5|9514.5|9523|9513|9524.5|9514.5|9523|9513|5
1635850930000|2021-11-02 11:02:10|9523.3|9513.3|9523.5|9513.5|9523.8|9513.8|9523.3|9513.3|4
1635850940000|2021-11-02 11:02:20|9523.3|9513.3|9523.8|9513.8|9523.8|9513.8|9523.3|9513.3|3
1635850950000|2021-11-02 11:02:30|9524|9514|9524|9514|9524|9514|9524|9514|1
1635850960000|2021-11-02 11:02:40|9523.8|9513.8|9520.3|9510.3|9524.8|9514.8|9520.3|9510.3|8
1635850970000|2021-11-02 11:02:50|9520.8|9510.8|9520.5|9510.5|9521|9511|9519.5|9509.5|7
1635850980000|2021-11-02 11:03:00|9521|9511|9521|9511|9521|9511|9521|9511|1
1635850990000|2021-11-02 11:03:10|9521.5|9511.5|9521.5|9511.5|9521.8|9511.8|9521|9511|5
1635851000000|2021-11-02 11:03:20|9521.3|9511.3|9521|9511|9521.3|9511.3|9521|9511|2
1635851010000|2021-11-02 11:03:30|9520.5|9510.5|9518.8|9508.8|9520.5|9510.5|9518.8|9508.8|4
1635851020000|2021-11-02 11:03:40|9519|9509|9520|9510|9520|9510|9519|9509|2
1635851030000|2021-11-02 11:03:50|9520.5|9510.5|9518.8|9508.8|9520.5|9510.5|9518.8|9508.8|3
1635851040000|2021-11-02 11:04:00|9519|9509|9521|9511|9521|9511|9519|9509|5
1635851050000|2021-11-02 11:04:10|9520.8|9510.8|9519.5|9509.5|9520.8|9510.8|9519.3|9509.3|6
1635851070000|2021-11-02 11:04:30|9519.3|9509.3|9518.3|9508.3|9519.3|9509.3|9517|9507|6
1635851080000|2021-11-02 11:04:40|9518|9508|9517.8|9507.8|9518|9508|9517.5|9507.5|3
1635851110000|2021-11-02 11:05:10|9518|9508|9516|9506|9518|9508|9516|9506|5
1635851140000|2021-11-02 11:05:40|9516.3|9506.3|9515.8|9505.8|9516.3|9506.3|9515.8|9505.8|3
1635851150000|2021-11-02 11:05:50|9515.3|9505.3|9515.3|9505.3|9515.8|9505.8|9515.3|9505.3|5
1635851160000|2021-11-02 11:06:00|9515.5|9505.5|9515.5|9505.5|9515.8|9505.8|9515|9505|7
1635851170000|2021-11-02 11:06:10|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1635851190000|2021-11-02 11:06:30|9514.8|9504.8|9513.3|9503.3|9514.8|9504.8|9513.3|9503.3|4
1635851200000|2021-11-02 11:06:40|9512.8|9502.8|9512|9502|9512.8|9502.8|9512|9502|3
1635851210000|2021-11-02 11:06:50|9511.8|9501.8|9510|9500|9511.8|9501.8|9509.5|9499.5|5
1635851220000|2021-11-02 11:07:00|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|9509.8|9499.8|5
1635851230000|2021-11-02 11:07:10|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1635851240000|2021-11-02 11:07:20|9511|9501|9511.3|9501.3|9511.3|9501.3|9511|9501|2
1635851250000|2021-11-02 11:07:30|9511.8|9501.8|9512|9502|9512|9502|9511.8|9501.8|2
1635851260000|2021-11-02 11:07:40|9511.5|9501.5|9510.5|9500.5|9511.5|9501.5|9510.5|9500.5|3
1635851290000|2021-11-02 11:08:10|9510.8|9500.8|9509.5|9499.5|9511.3|9501.3|9509.5|9499.5|4
1635851300000|2021-11-02 11:08:20|9509.8|9499.8|9510|9500|9510|9500|9509.8|9499.8|2
1635851310000|2021-11-02 11:08:30|9510.5|9500.5|9509.6|9499.6|9512.5|9502.5|9509.4|9499.4|6
1635851330000|2021-11-02 11:08:50|9509.9|9499.9|9510.3|9500.3|9510.5|9500.5|9509.9|9499.9|6
1635851340000|2021-11-02 11:09:00|9510.8|9500.8|9511|9501|9511|9501|9509.5|9499.5|7
1635851350000|2021-11-02 11:09:10|9510.8|9500.8|9510|9500|9510.8|9500.8|9510|9500|3
1635851360000|2021-11-02 11:09:20|9510.3|9500.3|9511|9501|9511|9501|9510.3|9500.3|4
1635851370000|2021-11-02 11:09:30|9511.8|9501.8|9512.3|9502.3|9512.3|9502.3|9511.8|9501.8|2
1635851390000|2021-11-02 11:09:50|9512.8|9502.8|9510.8|9500.8|9512.8|9502.8|9510.8|9500.8|3
1635851400000|2021-11-02 11:10:00|9511|9501|9512.3|9502.3|9512.3|9502.3|9511|9501|3
1635851410000|2021-11-02 11:10:10|9512.8|9502.8|9513.3|9503.3|9513.3|9503.3|9512.8|9502.8|3
1635851420000|2021-11-02 11:10:20|9513.8|9503.8|9513.3|9503.3|9513.8|9503.8|9513.3|9503.3|7
1635851430000|2021-11-02 11:10:30|9513|9503|9510.5|9500.5|9513|9503|9510.5|9500.5|2
1635851440000|2021-11-02 11:10:40|9510.3|9500.3|9510|9500|9510.3|9500.3|9510|9500|2
1635851460000|2021-11-02 11:11:00|9510.8|9500.8|9511|9501|9511.5|9501.5|9510.8|9500.8|3
1635851470000|2021-11-02 11:11:10|9511.3|9501.3|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|2
1635851490000|2021-11-02 11:11:30|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1635851530000|2021-11-02 11:12:10|9512|9502|9512|9502|9512|9502|9512|9502|1
1635851560000|2021-11-02 11:12:40|9512.5|9502.5|9512|9502|9512.5|9502.5|9512|9502|2
1635851570000|2021-11-02 11:12:50|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1635851580000|2021-11-02 11:13:00|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1635851600000|2021-11-02 11:13:20|9513|9503|9516.8|9506.8|9516.8|9506.8|9513|9503|3
1635851610000|2021-11-02 11:13:30|9517|9507|9517.8|9507.8|9517.8|9507.8|9517|9507|4
1635851620000|2021-11-02 11:13:40|9517.5|9507.5|9514.3|9504.3|9517.5|9507.5|9514.3|9504.3|5
1635851640000|2021-11-02 11:14:00|9514.8|9504.8|9515|9505|9515.8|9505.8|9514.3|9504.3|11
1635851650000|2021-11-02 11:14:10|9515.5|9505.5|9515.3|9505.3|9515.5|9505.5|9515.3|9505.3|2
1635851660000|2021-11-02 11:14:20|9515.5|9505.5|9517|9507|9517|9507|9515.5|9505.5|2
1635851670000|2021-11-02 11:14:30|9517.3|9507.3|9516.8|9506.8|9517.3|9507.3|9516.8|9506.8|2
1635851680000|2021-11-02 11:14:40|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1635851690000|2021-11-02 11:14:50|9515.5|9505.5|9515.3|9505.3|9515.5|9505.5|9515.3|9505.3|2
1635851700000|2021-11-02 11:15:00|9515.8|9505.8|9512|9502|9515.8|9505.8|9512|9502|7
1635851710000|2021-11-02 11:15:10|9513|9503|9519.3|9509.3|9519.3|9509.3|9513|9503|7
1635851720000|2021-11-02 11:15:20|9519.5|9509.5|9521.3|9511.3|9521.3|9511.3|9519.5|9509.5|8
1635851750000|2021-11-02 11:15:50|9521|9511|9518.8|9508.8|9521|9511|9518.8|9508.8|3
1635851760000|2021-11-02 11:16:00|9518.5|9508.5|9518.1|9508.1|9519|9509|9518.1|9508.1|3
1635851770000|2021-11-02 11:16:10|9517.9|9507.9|9517.5|9507.5|9517.9|9507.9|9517.5|9507.5|2
1635851790000|2021-11-02 11:16:30|9516.8|9506.8|9515.3|9505.3|9516.8|9506.8|9515.3|9505.3|3
1635851820000|2021-11-02 11:17:00|9514.8|9504.8|9515.8|9505.8|9515.8|9505.8|9514.8|9504.8|3
1635851830000|2021-11-02 11:17:10|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1635851840000|2021-11-02 11:17:20|9516|9506|9515.5|9505.5|9516|9506|9515.5|9505.5|3
1635851850000|2021-11-02 11:17:30|9515.3|9505.3|9513.5|9503.5|9515.3|9505.3|9513.3|9503.3|4
1635851870000|2021-11-02 11:17:50|9513.8|9503.8|9514|9504|9514|9504|9513.8|9503.8|2
1635851880000|2021-11-02 11:18:00|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1635851940000|2021-11-02 11:19:00|9514.8|9504.8|9516|9506|9516|9506|9514.8|9504.8|3
1635851950000|2021-11-02 11:19:10|9516.8|9506.8|9518.3|9508.3|9518.5|9508.5|9516.8|9506.8|4
1635851960000|2021-11-02 11:19:20|9519.3|9509.3|9519.5|9509.5|9519.5|9509.5|9519.3|9509.3|2
1635851980000|2021-11-02 11:19:40|9519|9509|9519|9509|9519|9509|9519|9509|1
1635851990000|2021-11-02 11:19:50|9518.8|9508.8|9520|9510|9520.5|9510.5|9518.8|9508.8|3
1635852000000|2021-11-02 11:20:00|9519.5|9509.5|9519.8|9509.8|9519.8|9509.8|9519.5|9509.5|2
1635852010000|2021-11-02 11:20:10|9519.3|9509.3|9518|9508|9519.3|9509.3|9518|9508|3
1635852020000|2021-11-02 11:20:20|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1635852040000|2021-11-02 11:20:40|9517|9507|9516.8|9506.8|9517|9507|9516.8|9506.8|2
1635852050000|2021-11-02 11:20:50|9517|9507|9517.8|9507.8|9517.8|9507.8|9517|9507|3
1635852060000|2021-11-02 11:21:00|9518.8|9508.8|9520.6|9510.6|9520.6|9510.6|9518.8|9508.8|7
1635852070000|2021-11-02 11:21:10|9520|9510|9520|9510|9520|9510|9520|9510|1
1635852080000|2021-11-02 11:21:20|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1635852090000|2021-11-02 11:21:30|9520|9510|9520|9510|9520|9510|9520|9510|1
1635852100000|2021-11-02 11:21:40|9520.3|9510.3|9520.8|9510.8|9520.8|9510.8|9520.3|9510.3|2
1635852120000|2021-11-02 11:22:00|9521|9511|9521|9511|9521|9511|9521|9511|1
1635852130000|2021-11-02 11:22:10|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9521|9511|4
1635852140000|2021-11-02 11:22:20|9522|9512|9522|9512|9522|9512|9522|9512|1
1635852180000|2021-11-02 11:23:00|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1635852190000|2021-11-02 11:23:10|9522|9512|9522|9512|9522|9512|9522|9512|1
1635852210000|2021-11-02 11:23:30|9523.3|9513.3|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|2
1635852240000|2021-11-02 11:24:00|9524.3|9514.3|9523.3|9513.3|9524.5|9514.5|9523.3|9513.3|4
1635852250000|2021-11-02 11:24:10|9523|9513|9520.3|9510.3|9523|9513|9520.3|9510.3|2
1635852260000|2021-11-02 11:24:20|9521|9511|9520.5|9510.5|9521|9511|9520.5|9510.5|3
1635852270000|2021-11-02 11:24:30|9521.5|9511.5|9524|9514|9524|9514|9521.5|9511.5|4
1635852280000|2021-11-02 11:24:40|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1635852290000|2021-11-02 11:24:50|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|1
1635852300000|2021-11-02 11:25:00|9524.5|9514.5|9524.8|9514.8|9524.8|9514.8|9524.3|9514.3|3
1635852320000|2021-11-02 11:25:20|9525.3|9515.3|9525.8|9515.8|9525.8|9515.8|9525.3|9515.3|2
1635852330000|2021-11-02 11:25:30|9525.5|9515.5|9525|9515|9525.5|9515.5|9525|9515|3
1635852340000|2021-11-02 11:25:40|9522.5|9512.5|9522.8|9512.8|9522.8|9512.8|9521.3|9511.3|4
1635852350000|2021-11-02 11:25:50|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1635852360000|2021-11-02 11:26:00|9521.3|9511.3|9521.5|9511.5|9521.5|9511.5|9520.3|9510.3|6
1635852370000|2021-11-02 11:26:10|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1635852380000|2021-11-02 11:26:20|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1635852390000|2021-11-02 11:26:30|9524.3|9514.3|9524|9514|9524.3|9514.3|9524|9514|2
1635852400000|2021-11-02 11:26:40|9523.8|9513.8|9523.8|9513.8|9524|9514|9523.8|9513.8|3
1635852410000|2021-11-02 11:26:50|9524|9514|9525|9515|9525|9515|9524|9514|2
1635852440000|2021-11-02 11:27:20|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|1
1635852450000|2021-11-02 11:27:30|9526.5|9516.5|9527|9517|9527|9517|9526|9516|7
1635852460000|2021-11-02 11:27:40|9526.8|9516.8|9526.5|9516.5|9526.8|9516.8|9526.3|9516.3|3
1635852470000|2021-11-02 11:27:50|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1635852480000|2021-11-02 11:28:00|9526|9516|9522.8|9512.8|9526|9516|9522|9512|4
1635852490000|2021-11-02 11:28:10|9523|9513|9523|9513|9523|9513|9523|9513|1
1635852500000|2021-11-02 11:28:20|9522.8|9512.8|9525|9515|9525.3|9515.3|9522.8|9512.8|5
1635852510000|2021-11-02 11:28:30|9524.8|9514.8|9525.3|9515.3|9525.3|9515.3|9524.5|9514.5|3
1635852530000|2021-11-02 11:28:50|9524.8|9514.8|9524.5|9514.5|9524.8|9514.8|9524.5|9514.5|2
1635852550000|2021-11-02 11:29:10|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1635852600000|2021-11-02 11:30:00|9524.5|9514.5|9524.5|9514.5|9524.8|9514.8|9524.5|9514.5|3
1635852610000|2021-11-02 11:30:10|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1635852630000|2021-11-02 11:30:30|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1635852670000|2021-11-02 11:31:10|9524.3|9514.3|9520.5|9510.5|9524.3|9514.3|9520.3|9510.3|4
1635852690000|2021-11-02 11:31:30|9520.8|9510.8|9522.3|9512.3|9522.3|9512.3|9520.8|9510.8|3
1635852700000|2021-11-02 11:31:40|9522.8|9512.8|9523|9513|9523|9513|9522.8|9512.8|2
1635852710000|2021-11-02 11:31:50|9524|9514|9525|9515|9525|9515|9524|9514|2
1635852720000|2021-11-02 11:32:00|9525.3|9515.3|9526.3|9516.3|9526.3|9516.3|9525.3|9515.3|4
1635852730000|2021-11-02 11:32:10|9526.5|9516.5|9527.3|9517.3|9527.3|9517.3|9526.5|9516.5|3
1635852760000|2021-11-02 11:32:40|9527|9517|9527|9517|9527|9517|9527|9517|1
1635852780000|2021-11-02 11:33:00|9526.8|9516.8|9524.3|9514.3|9526.8|9516.8|9524|9514|3
1635852790000|2021-11-02 11:33:10|9524.5|9514.5|9525.3|9515.3|9525.3|9515.3|9524.5|9514.5|2
1635852800000|2021-11-02 11:33:20|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1635852840000|2021-11-02 11:34:00|9526.5|9516.5|9526.8|9516.8|9526.8|9516.8|9526.5|9516.5|2
1635852850000|2021-11-02 11:34:10|9527|9517|9528.3|9518.3|9529.3|9519.3|9527|9517|3
1635852860000|2021-11-02 11:34:20|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1635852870000|2021-11-02 11:34:30|9529|9519|9529|9519|9529|9519|9529|9519|1
1635852880000|2021-11-02 11:34:40|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1635852890000|2021-11-02 11:34:50|9529|9519|9529|9519|9529|9519|9529|9519|1
1635852900000|2021-11-02 11:35:00|9528.8|9518.8|9523.3|9513.3|9528.8|9518.8|9522.3|9512.3|8
1635852910000|2021-11-02 11:35:10|9522.3|9512.3|9520.3|9510.3|9522.3|9512.3|9520.3|9510.3|5
1635852920000|2021-11-02 11:35:20|9520.5|9510.5|9521|9511|9521|9511|9520.3|9510.3|4
1635852930000|2021-11-02 11:35:30|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1635852940000|2021-11-02 11:35:40|9521|9511|9517.6|9507.6|9521.8|9511.8|9517.4|9507.4|8
1635852950000|2021-11-02 11:35:50|9517.9|9507.9|9517.6|9507.6|9517.9|9507.9|9517.6|9507.6|3
1635852960000|2021-11-02 11:36:00|9517.5|9507.5|9517.6|9507.6|9517.6|9507.6|9516.3|9506.3|11
1635852980000|2021-11-02 11:36:20|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1635852990000|2021-11-02 11:36:30|9518.8|9508.8|9519|9509|9519|9509|9518.8|9508.8|2
1635853000000|2021-11-02 11:36:40|9519.3|9509.3|9522.3|9512.3|9522.3|9512.3|9519.3|9509.3|4
1635853010000|2021-11-02 11:36:50|9522.8|9512.8|9522.3|9512.3|9522.8|9512.8|9522.3|9512.3|2
1635853020000|2021-11-02 11:37:00|9523|9513|9523.5|9513.5|9523.5|9513.5|9523|9513|3
1635853030000|2021-11-02 11:37:10|9524|9514|9523.5|9513.5|9524|9514|9523.5|9513.5|2
1635853050000|2021-11-02 11:37:30|9522.4|9512.4|9519.5|9509.5|9522.4|9512.4|9519.5|9509.5|2
1635853060000|2021-11-02 11:37:40|9519.4|9509.4|9519|9509|9519.4|9509.4|9519|9509|2
1635853070000|2021-11-02 11:37:50|9518.3|9508.3|9518.5|9508.5|9519|9509|9518.3|9508.3|6
1635853100000|2021-11-02 11:38:20|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1635853110000|2021-11-02 11:38:30|9519.5|9509.5|9520.8|9510.8|9520.8|9510.8|9518.8|9508.8|4
1635853120000|2021-11-02 11:38:40|9522.3|9512.3|9522.8|9512.8|9522.8|9512.8|9522.3|9512.3|2
1635853130000|2021-11-02 11:38:50|9523|9513|9519|9509|9523.3|9513.3|9519|9509|5
1635853150000|2021-11-02 11:39:10|9518|9508|9516.8|9506.8|9518|9508|9516.8|9506.8|2
1635853170000|2021-11-02 11:39:30|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1635853180000|2021-11-02 11:39:40|9518.5|9508.5|9519.3|9509.3|9519.3|9509.3|9518.5|9508.5|3
1635853200000|2021-11-02 11:40:00|9520.3|9510.3|9521.8|9511.8|9521.8|9511.8|9520.3|9510.3|4
1635853210000|2021-11-02 11:40:10|9521.3|9511.3|9521.8|9511.8|9522|9512|9521.3|9511.3|3
1635853220000|2021-11-02 11:40:20|9522|9512|9522.3|9512.3|9522.3|9512.3|9522|9512|2
1635853240000|2021-11-02 11:40:40|9521.8|9511.8|9520.8|9510.8|9521.8|9511.8|9517|9507|12
1635853260000|2021-11-02 11:41:00|9521|9511|9521.5|9511.5|9521.5|9511.5|9521|9511|3
1635853270000|2021-11-02 11:41:10|9522|9512|9522|9512|9522|9512|9522|9512|1
1635853290000|2021-11-02 11:41:30|9521.5|9511.5|9519.8|9509.8|9521.5|9511.5|9519.8|9509.8|4
1635853300000|2021-11-02 11:41:40|9520|9510|9520|9510|9520|9510|9520|9510|1
1635853310000|2021-11-02 11:41:50|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520|9510|3
1635853320000|2021-11-02 11:42:00|9520.5|9510.5|9520|9510|9520.8|9510.8|9520|9510|6
1635853330000|2021-11-02 11:42:10|9520.5|9510.5|9521|9511|9521|9511|9520.5|9510.5|3
1635853350000|2021-11-02 11:42:30|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1635853360000|2021-11-02 11:42:40|9520.5|9510.5|9519.3|9509.3|9520.5|9510.5|9519.3|9509.3|3
1635853370000|2021-11-02 11:42:50|9519.5|9509.5|9519.3|9509.3|9519.5|9509.5|9519.3|9509.3|2
1635853380000|2021-11-02 11:43:00|9519|9509|9518.5|9508.5|9519|9509|9518.5|9508.5|2
1635853390000|2021-11-02 11:43:10|9518|9508|9517.5|9507.5|9518|9508|9517.5|9507.5|2
1635853400000|2021-11-02 11:43:20|9517|9507|9516.8|9506.8|9517|9507|9516.8|9506.8|2
1635853430000|2021-11-02 11:43:50|9515.8|9505.8|9516.3|9506.3|9516.3|9506.3|9514.8|9504.8|7
1635853440000|2021-11-02 11:44:00|9516.5|9506.5|9517.8|9507.8|9517.8|9507.8|9516.5|9506.5|5
1635853450000|2021-11-02 11:44:10|9518.3|9508.3|9517.8|9507.8|9518.3|9508.3|9517.8|9507.8|2
1635853460000|2021-11-02 11:44:20|9518|9508|9518.5|9508.5|9519|9509|9518|9508|5
1635853470000|2021-11-02 11:44:30|9516.3|9506.3|9516|9506|9516.3|9506.3|9516|9506|2
1635853480000|2021-11-02 11:44:40|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|1
1635853490000|2021-11-02 11:44:50|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1635853500000|2021-11-02 11:45:00|9516.3|9506.3|9516|9506|9516.5|9506.5|9516|9506|3
1635853510000|2021-11-02 11:45:10|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1635853520000|2021-11-02 11:45:20|9514.5|9504.5|9512.3|9502.3|9514.9|9504.9|9511.3|9501.3|7
1635853530000|2021-11-02 11:45:30|9512|9502|9511.8|9501.8|9512|9502|9511.8|9501.8|2
1635853540000|2021-11-02 11:45:40|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1635853550000|2021-11-02 11:45:50|9511.5|9501.5|9511.8|9501.8|9511.8|9501.8|9511.5|9501.5|2
1635853560000|2021-11-02 11:46:00|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|3
1635853570000|2021-11-02 11:46:10|9511.8|9501.8|9506.8|9496.8|9511.8|9501.8|9506.8|9496.8|6
1635853580000|2021-11-02 11:46:20|9506|9496|9504.8|9494.8|9506|9496|9504.8|9494.8|3
1635853590000|2021-11-02 11:46:30|9505.3|9495.3|9506.3|9496.3|9506.3|9496.3|9505.3|9495.3|3
1635853610000|2021-11-02 11:46:50|9506|9496|9508.3|9498.3|9508.3|9498.3|9504.8|9494.8|9
1635853620000|2021-11-02 11:47:00|9505|9495|9506|9496|9506|9496|9505|9495|4
1635853630000|2021-11-02 11:47:10|9506.8|9496.8|9510|9500|9510.8|9500.8|9506.8|9496.8|5
1635853640000|2021-11-02 11:47:20|9509.5|9499.5|9509.8|9499.8|9510|9500|9509.5|9499.5|3
1635853650000|2021-11-02 11:47:30|9509.3|9499.3|9509.8|9499.8|9509.8|9499.8|9509.3|9499.3|2
1635853660000|2021-11-02 11:47:40|9510|9500|9509.8|9499.8|9510.3|9500.3|9509.8|9499.8|3
1635853670000|2021-11-02 11:47:50|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1635853680000|2021-11-02 11:48:00|9508.5|9498.5|9509.5|9499.5|9509.5|9499.5|9508.5|9498.5|3
1635853690000|2021-11-02 11:48:10|9509.8|9499.8|9509.3|9499.3|9509.8|9499.8|9509.3|9499.3|2
1635853700000|2021-11-02 11:48:20|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|9509.3|9499.3|3
1635853710000|2021-11-02 11:48:30|9509.3|9499.3|9509.5|9499.5|9509.5|9499.5|9509.3|9499.3|2
1635853720000|2021-11-02 11:48:40|9509.8|9499.8|9509.8|9499.8|9510.3|9500.3|9509.5|9499.5|4
1635853740000|2021-11-02 11:49:00|9510.3|9500.3|9513|9503|9513|9503|9510.3|9500.3|5
1635853750000|2021-11-02 11:49:10|9511.9|9501.9|9506.5|9496.5|9511.9|9501.9|9506.5|9496.5|3
1635853760000|2021-11-02 11:49:20|9506.4|9496.4|9506.8|9496.8|9506.8|9496.8|9506.4|9496.4|2
1635853770000|2021-11-02 11:49:30|9506|9496|9506.8|9496.8|9506.8|9496.8|9505.8|9495.8|5
1635853780000|2021-11-02 11:49:40|9507.3|9497.3|9507.5|9497.5|9507.5|9497.5|9507.3|9497.3|2
1635853790000|2021-11-02 11:49:50|9507.3|9497.3|9508|9498|9508|9498|9507.3|9497.3|3
1635853800000|2021-11-02 11:50:00|9508.5|9498.5|9507.5|9497.5|9509|9499|9507.5|9497.5|4
1635853820000|2021-11-02 11:50:20|9507.3|9497.3|9507|9497|9507.3|9497.3|9507|9497|2
1635853850000|2021-11-02 11:50:50|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|1
1635853860000|2021-11-02 11:51:00|9507.5|9497.5|9508.3|9498.3|9508.3|9498.3|9507.5|9497.5|3
1635853870000|2021-11-02 11:51:10|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|1
1635853890000|2021-11-02 11:51:30|9508.8|9498.8|9510.8|9500.8|9510.8|9500.8|9508.8|9498.8|3
1635853920000|2021-11-02 11:52:00|9511|9501|9511|9501|9511|9501|9511|9501|1
1635853930000|2021-11-02 11:52:10|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1635853980000|2021-11-02 11:53:00|9511.8|9501.8|9515.8|9505.8|9516.5|9506.5|9511.8|9501.8|6
1635853990000|2021-11-02 11:53:10|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1635854000000|2021-11-02 11:53:20|9517|9507|9518.5|9508.5|9518.6|9508.6|9517|9507|7
1635854010000|2021-11-02 11:53:30|9519|9509|9514.8|9504.8|9519.3|9509.3|9514.8|9504.8|4
1635854020000|2021-11-02 11:53:40|9515.3|9505.3|9515.8|9505.8|9515.8|9505.8|9515.3|9505.3|3
1635854040000|2021-11-02 11:54:00|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1635854060000|2021-11-02 11:54:20|9514.8|9504.8|9514.5|9504.5|9514.8|9504.8|9514.5|9504.5|2
1635854090000|2021-11-02 11:54:50|9514.8|9504.8|9514.5|9504.5|9514.8|9504.8|9514.5|9504.5|2
1635854100000|2021-11-02 11:55:00|9514.8|9504.8|9514.8|9504.8|9515|9505|9514.8|9504.8|3
1635854110000|2021-11-02 11:55:10|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9514.3|9504.3|2
1635854120000|2021-11-02 11:55:20|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1635854130000|2021-11-02 11:55:30|9514|9504|9514|9504|9514|9504|9514|9504|1
1635854150000|2021-11-02 11:55:50|9514.3|9504.3|9514.3|9504.3|9514.5|9504.5|9514|9504|4
1635854160000|2021-11-02 11:56:00|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1635854170000|2021-11-02 11:56:10|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9514.3|9504.3|2
1635854180000|2021-11-02 11:56:20|9514.8|9504.8|9515.3|9505.3|9515.3|9505.3|9514.8|9504.8|2
1635854210000|2021-11-02 11:56:50|9515|9505|9514.8|9504.8|9515|9505|9514.8|9504.8|2
1635854230000|2021-11-02 11:57:10|9514.5|9504.5|9507|9497|9514.5|9504.5|9507|9497|2
1635854240000|2021-11-02 11:57:20|9506|9496|9505.8|9495.8|9506|9496|9505.8|9495.8|2
1635854250000|2021-11-02 11:57:30|9506|9496|9504|9494|9507|9497|9504|9494|7
1635854260000|2021-11-02 11:57:40|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9504.3|9494.3|2
1635854270000|2021-11-02 11:57:50|9504|9494|9503|9493|9504|9494|9503|9493|2
1635854280000|2021-11-02 11:58:00|9503.5|9493.5|9503.8|9493.8|9503.8|9493.8|9503.5|9493.5|2
1635854290000|2021-11-02 11:58:10|9503.5|9493.5|9503.3|9493.3|9503.5|9493.5|9503.3|9493.3|2
1635854320000|2021-11-02 11:58:40|9503.5|9493.5|9507.3|9497.3|9507.5|9497.5|9503.5|9493.5|4
1635854330000|2021-11-02 11:58:50|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.5|9497.5|5
1635854340000|2021-11-02 11:59:00|9508.3|9498.3|9508.8|9498.8|9510|9500|9507.5|9497.5|10
1635854350000|2021-11-02 11:59:10|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|1
1635854360000|2021-11-02 11:59:20|9508.3|9498.3|9505.3|9495.3|9508.3|9498.3|9505.3|9495.3|6
1635854370000|2021-11-02 11:59:30|9504.5|9494.5|9506|9496|9506|9496|9504.5|9494.5|2
1635854380000|2021-11-02 11:59:40|9505|9495|9505|9495|9505|9495|9505|9495|1
1635854390000|2021-11-02 11:59:50|9505.5|9495.5|9503.3|9493.3|9506|9496|9503.3|9493.3|7
1635854400000|2021-11-02 12:00:00|9503.6|9493.6|9508.5|9498.5|9508.5|9498.5|9501.8|9491.8|17
1635854410000|2021-11-02 12:00:10|9509|9499|9510|9500|9510.3|9500.3|9509|9499|5
1635854420000|2021-11-02 12:00:20|9510.5|9500.5|9514|9504|9514|9504|9510.5|9500.5|6
1635854430000|2021-11-02 12:00:30|9514.3|9504.3|9513.8|9503.8|9515|9505|9513.8|9503.8|7
1635854450000|2021-11-02 12:00:50|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1635854460000|2021-11-02 12:01:00|9513.8|9503.8|9514|9504|9514|9504|9513.8|9503.8|2
1635854470000|2021-11-02 12:01:10|9514.3|9504.3|9514.8|9504.8|9515|9505|9514|9504|5
1635854480000|2021-11-02 12:01:20|9515|9505|9514.5|9504.5|9515.8|9505.8|9514.3|9504.3|7
1635854490000|2021-11-02 12:01:30|9514.3|9504.3|9514.3|9504.3|9514.5|9504.5|9514.3|9504.3|3
1635854500000|2021-11-02 12:01:40|9514|9504|9508.5|9498.5|9514|9504|9508|9498|5
1635854510000|2021-11-02 12:01:50|9508.3|9498.3|9514|9504|9514.3|9504.3|9507.8|9497.8|15
1635854520000|2021-11-02 12:02:00|9514.3|9504.3|9513.3|9503.3|9514.3|9504.3|9511.8|9501.8|9
1635854530000|2021-11-02 12:02:10|9512.3|9502.3|9512|9502|9512.3|9502.3|9511.8|9501.8|3
1635854540000|2021-11-02 12:02:20|9511.5|9501.5|9510.3|9500.3|9511.5|9501.5|9509.3|9499.3|6
1635854550000|2021-11-02 12:02:30|9510.5|9500.5|9511.3|9501.3|9511.3|9501.3|9510.5|9500.5|4
1635854560000|2021-11-02 12:02:40|9510.8|9500.8|9511.3|9501.3|9512.3|9502.3|9510.8|9500.8|5
1635854590000|2021-11-02 12:03:10|9511.8|9501.8|9507.5|9497.5|9511.8|9501.8|9507.3|9497.3|7
1635854600000|2021-11-02 12:03:20|9508|9498|9507.5|9497.5|9508|9498|9507.5|9497.5|2
1635854610000|2021-11-02 12:03:30|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9502.3|9492.3|11
1635854620000|2021-11-02 12:03:40|9506.3|9496.3|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|2
1635854630000|2021-11-02 12:03:50|9506.3|9496.3|9506|9496|9506.8|9496.8|9505.8|9495.8|4
1635854640000|2021-11-02 12:04:00|9506.5|9496.5|9508.5|9498.5|9508.5|9498.5|9506.5|9496.5|4
1635854650000|2021-11-02 12:04:10|9507|9497|9502.8|9492.8|9507|9497|9502.8|9492.8|9
1635854660000|2021-11-02 12:04:20|9503.3|9493.3|9505.3|9495.3|9505.3|9495.3|9503|9493|4
1635854670000|2021-11-02 12:04:30|9505.5|9495.5|9507.3|9497.3|9507.3|9497.3|9505.5|9495.5|2
1635854680000|2021-11-02 12:04:40|9507|9497|9507|9497|9507|9497|9507|9497|1
1635854700000|2021-11-02 12:05:00|9506.8|9496.8|9506|9496|9506.8|9496.8|9506|9496|3
1635854710000|2021-11-02 12:05:10|9505.1|9495.1|9505.3|9495.3|9505.3|9495.3|9504.3|9494.3|4
1635854720000|2021-11-02 12:05:20|9505|9495|9504.5|9494.5|9505|9495|9504.5|9494.5|3
1635854730000|2021-11-02 12:05:30|9504.3|9494.3|9505.5|9495.5|9505.8|9495.8|9504.3|9494.3|5
1635854740000|2021-11-02 12:05:40|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1635854750000|2021-11-02 12:05:50|9506|9496|9507.3|9497.3|9507.5|9497.5|9506|9496|4
1635854760000|2021-11-02 12:06:00|9507.5|9497.5|9512.3|9502.3|9512.3|9502.3|9507.5|9497.5|11
1635854770000|2021-11-02 12:06:10|9512.5|9502.5|9514|9504|9514|9504|9512.5|9502.5|3
1635854780000|2021-11-02 12:06:20|9513.8|9503.8|9510.8|9500.8|9513.8|9503.8|9510.8|9500.8|2
1635854800000|2021-11-02 12:06:40|9511|9501|9513.5|9503.5|9513.5|9503.5|9511|9501|4
1635854820000|2021-11-02 12:07:00|9513.3|9503.3|9512.8|9502.8|9513.3|9503.3|9512.3|9502.3|5
1635854830000|2021-11-02 12:07:10|9513|9503|9514|9504|9514|9504|9513|9503|3
1635854840000|2021-11-02 12:07:20|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1635854850000|2021-11-02 12:07:30|9513|9503|9511.3|9501.3|9513.3|9503.3|9510.8|9500.8|5
1635854860000|2021-11-02 12:07:40|9511.8|9501.8|9511.5|9501.5|9512|9502|9511|9501|8
1635854870000|2021-11-02 12:07:50|9511.3|9501.3|9510|9500|9511.8|9501.8|9509|9499|7
1635854880000|2021-11-02 12:08:00|9509.8|9499.8|9512.5|9502.5|9512.5|9502.5|9509.8|9499.8|6
1635854890000|2021-11-02 12:08:10|9513|9503|9510.8|9500.8|9513|9503|9510.8|9500.8|3
1635854900000|2021-11-02 12:08:20|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9510.3|9500.3|8
1635854910000|2021-11-02 12:08:30|9511.8|9501.8|9512.5|9502.5|9512.5|9502.5|9511.8|9501.8|2
1635854920000|2021-11-02 12:08:40|9513|9503|9512.5|9502.5|9513|9503|9512.5|9502.5|2
1635854930000|2021-11-02 12:08:50|9513|9503|9513.5|9503.5|9513.5|9503.5|9513|9503|3
1635854940000|2021-11-02 12:09:00|9513.3|9503.3|9509.3|9499.3|9513.3|9503.3|9509.3|9499.3|8
1635854950000|2021-11-02 12:09:10|9510.3|9500.3|9507.8|9497.8|9511|9501|9503.8|9493.8|11
1635854960000|2021-11-02 12:09:20|9508|9498|9509.3|9499.3|9509.3|9499.3|9508|9498|5
1635854970000|2021-11-02 12:09:30|9509.8|9499.8|9509.3|9499.3|9509.8|9499.8|9509.3|9499.3|4
1635854980000|2021-11-02 12:09:40|9509|9499|9506.3|9496.3|9509.5|9499.5|9506.3|9496.3|5
1635854990000|2021-11-02 12:09:50|9507|9497|9505.3|9495.3|9507|9497|9505.3|9495.3|8
1635855000000|2021-11-02 12:10:00|9504.3|9494.3|9494.5|9484.5|9504.3|9494.3|9494.3|9484.3|11
1635855010000|2021-11-02 12:10:10|9494.8|9484.8|9497.3|9487.3|9497.5|9487.5|9494.8|9484.8|16
1635855020000|2021-11-02 12:10:20|9497.5|9487.5|9494.8|9484.8|9497.5|9487.5|9494.8|9484.8|5
1635855030000|2021-11-02 12:10:30|9495|9485|9497|9487|9497|9487|9495|9485|4
1635855040000|2021-11-02 12:10:40|9496.5|9486.5|9497|9487|9497|9487|9496.5|9486.5|2
1635855050000|2021-11-02 12:10:50|9496.5|9486.5|9498.5|9488.5|9499.3|9489.3|9496.5|9486.5|7
1635855060000|2021-11-02 12:11:00|9502.1|9492.1|9499.5|9489.5|9502.1|9492.1|9499.3|9489.3|4
1635855070000|2021-11-02 12:11:10|9499.3|9489.3|9498.5|9488.5|9499.3|9489.3|9498.5|9488.5|2
1635855080000|2021-11-02 12:11:20|9498.3|9488.3|9499|9489|9499|9489|9498.3|9488.3|3
1635855090000|2021-11-02 12:11:30|9498.8|9488.8|9499|9489|9499|9489|9498.8|9488.8|2
1635855100000|2021-11-02 12:11:40|9498.5|9488.5|9499|9489|9499.5|9489.5|9498.3|9488.3|6
1635855110000|2021-11-02 12:11:50|9499.3|9489.3|9500.3|9490.3|9500.3|9490.3|9499.3|9489.3|2
1635855120000|2021-11-02 12:12:00|9500.8|9490.8|9503.3|9493.3|9503.3|9493.3|9500.8|9490.8|4
1635855130000|2021-11-02 12:12:10|9503.5|9493.5|9495.5|9485.5|9506.5|9496.5|9495.5|9485.5|9
1635855140000|2021-11-02 12:12:20|9495.8|9485.8|9496.5|9486.5|9496.5|9486.5|9494.3|9484.3|5
1635855150000|2021-11-02 12:12:30|9496.8|9486.8|9494.8|9484.8|9496.8|9486.8|9494.8|9484.8|8
1635855160000|2021-11-02 12:12:40|9494.3|9484.3|9494.8|9484.8|9494.8|9484.8|9494.3|9484.3|3
1635855170000|2021-11-02 12:12:50|9494.3|9484.3|9494.3|9484.3|9495.3|9485.3|9493|9483|7
1635855180000|2021-11-02 12:13:00|9497.5|9487.5|9494.5|9484.5|9497.5|9487.5|9492.8|9482.8|8
1635855190000|2021-11-02 12:13:10|9494.8|9484.8|9495.5|9485.5|9495.5|9485.5|9494.8|9484.8|3
1635855200000|2021-11-02 12:13:20|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1635855210000|2021-11-02 12:13:30|9497.3|9487.3|9496.8|9486.8|9497.3|9487.3|9496.8|9486.8|2
1635855220000|2021-11-02 12:13:40|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|1
1635855230000|2021-11-02 12:13:50|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9496.5|9486.5|2
1635855240000|2021-11-02 12:14:00|9496.8|9486.8|9501.3|9491.3|9501.3|9491.3|9496.8|9486.8|5
1635855250000|2021-11-02 12:14:10|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.3|9491.3|4
1635855260000|2021-11-02 12:14:20|9501.5|9491.5|9501.3|9491.3|9501.5|9491.5|9501.3|9491.3|2
1635855270000|2021-11-02 12:14:30|9501|9491|9500.8|9490.8|9501.3|9491.3|9500.8|9490.8|4
1635855290000|2021-11-02 12:14:50|9501|9491|9501.8|9491.8|9501.8|9491.8|9500.8|9490.8|5
1635855300000|2021-11-02 12:15:00|9501.5|9491.5|9505.3|9495.3|9505.8|9495.8|9501.5|9491.5|8
1635855360000|2021-11-02 12:16:00|9504|9494|9503.8|9493.8|9504|9494|9503.8|9493.8|2
1635855400000|2021-11-02 12:16:40|9504|9494|9503.8|9493.8|9504|9494|9503.8|9493.8|2
1635855410000|2021-11-02 12:16:50|9504|9494|9505.3|9495.3|9505.3|9495.3|9504|9494|4
1635855420000|2021-11-02 12:17:00|9505.5|9495.5|9507|9497|9507|9497|9505.5|9495.5|2
1635855430000|2021-11-02 12:17:10|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1635855440000|2021-11-02 12:17:20|9507|9497|9506|9496|9507|9497|9506|9496|3
1635855450000|2021-11-02 12:17:30|9506.3|9496.3|9510|9500|9510|9500|9506.3|9496.3|5
1635855460000|2021-11-02 12:17:40|9509|9499|9509|9499|9509|9499|9509|9499|1
1635855470000|2021-11-02 12:17:50|9508.5|9498.5|9508.3|9498.3|9508.5|9498.5|9508.3|9498.3|2
1635855480000|2021-11-02 12:18:00|9507.8|9497.8|9503.5|9493.5|9507.8|9497.8|9503.5|9493.5|5
1635855490000|2021-11-02 12:18:10|9503.6|9493.6|9507.3|9497.3|9507.3|9497.3|9503.6|9493.6|6
1635855500000|2021-11-02 12:18:20|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9507.5|9497.5|2
1635855510000|2021-11-02 12:18:30|9508.3|9498.3|9506.5|9496.5|9508.5|9498.5|9506.5|9496.5|6
1635855520000|2021-11-02 12:18:40|9505.8|9495.8|9503.3|9493.3|9505.8|9495.8|9501.5|9491.5|7
1635855530000|2021-11-02 12:18:50|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1635855550000|2021-11-02 12:19:10|9502.5|9492.5|9503|9493|9503|9493|9502.3|9492.3|3
1635855560000|2021-11-02 12:19:20|9502.8|9492.8|9503|9493|9503|9493|9502.8|9492.8|2
1635855570000|2021-11-02 12:19:30|9503.5|9493.5|9503.8|9493.8|9503.8|9493.8|9503.5|9493.5|2
1635855580000|2021-11-02 12:19:40|9505.3|9495.3|9507.8|9497.8|9507.8|9497.8|9505.3|9495.3|2
1635855590000|2021-11-02 12:19:50|9508|9498|9508.8|9498.8|9508.8|9498.8|9508|9498|4
1635855600000|2021-11-02 12:20:00|9508.5|9498.5|9507|9497|9509|9499|9506.8|9496.8|9
1635855610000|2021-11-02 12:20:10|9507.3|9497.3|9506.8|9496.8|9509.5|9499.5|9506.3|9496.3|10
1635855620000|2021-11-02 12:20:20|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506|9496|3
1635855630000|2021-11-02 12:20:30|9505.5|9495.5|9504|9494|9505.5|9495.5|9504|9494|2
1635855640000|2021-11-02 12:20:40|9503.8|9493.8|9500.3|9490.3|9503.8|9493.8|9500.3|9490.3|2
1635855650000|2021-11-02 12:20:50|9500.5|9490.5|9501.3|9491.3|9501.3|9491.3|9500.5|9490.5|3
1635855670000|2021-11-02 12:21:10|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1635855680000|2021-11-02 12:21:20|9502|9492|9502.5|9492.5|9502.5|9492.5|9502|9492|2
1635855690000|2021-11-02 12:21:30|9503|9493|9506.8|9496.8|9506.8|9496.8|9503|9493|5
1635855700000|2021-11-02 12:21:40|9507.3|9497.3|9510.8|9500.8|9510.8|9500.8|9507.3|9497.3|6
1635855710000|2021-11-02 12:21:50|9511|9501|9510.8|9500.8|9511.3|9501.3|9510.8|9500.8|4
1635855720000|2021-11-02 12:22:00|9511.3|9501.3|9512.3|9502.3|9512.3|9502.3|9510.5|9500.5|9
1635855730000|2021-11-02 12:22:10|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1635855740000|2021-11-02 12:22:20|9513|9503|9513.5|9503.5|9513.5|9503.5|9512.8|9502.8|3
1635855750000|2021-11-02 12:22:30|9513.8|9503.8|9511|9501|9513.8|9503.8|9511|9501|5
1635855760000|2021-11-02 12:22:40|9509.8|9499.8|9508.8|9498.8|9509.8|9499.8|9508.8|9498.8|2
1635855770000|2021-11-02 12:22:50|9509|9499|9509.3|9499.3|9509.3|9499.3|9508.8|9498.8|5
1635855780000|2021-11-02 12:23:00|9509|9499|9509.8|9499.8|9509.8|9499.8|9509|9499|3
1635855790000|2021-11-02 12:23:10|9510|9500|9506.5|9496.5|9510|9500|9505.5|9495.5|5
1635855800000|2021-11-02 12:23:20|9506.3|9496.3|9507|9497|9507|9497|9506.3|9496.3|3
1635855810000|2021-11-02 12:23:30|9506|9496|9507.3|9497.3|9507.3|9497.3|9506|9496|2
1635855820000|2021-11-02 12:23:40|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1635855830000|2021-11-02 12:23:50|9507.8|9497.8|9508|9498|9508|9498|9507.8|9497.8|2
1635855840000|2021-11-02 12:24:00|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|1
1635855850000|2021-11-02 12:24:10|9508.5|9498.5|9506.5|9496.5|9508.5|9498.5|9506.5|9496.5|3
1635855860000|2021-11-02 12:24:20|9506.3|9496.3|9506.8|9496.8|9506.8|9496.8|9506.3|9496.3|3
1635855870000|2021-11-02 12:24:30|9507|9497|9510.8|9500.8|9510.8|9500.8|9507|9497|7
1635855880000|2021-11-02 12:24:40|9512.3|9502.3|9510.3|9500.3|9512.6|9502.6|9510.3|9500.3|5
1635855890000|2021-11-02 12:24:50|9510|9500|9506.5|9496.5|9510|9500|9506.5|9496.5|5
1635855900000|2021-11-02 12:25:00|9506.8|9496.8|9507.8|9497.8|9507.8|9497.8|9506.8|9496.8|2
1635855910000|2021-11-02 12:25:10|9507.5|9497.5|9507.3|9497.3|9507.5|9497.5|9507.3|9497.3|2
1635855920000|2021-11-02 12:25:20|9506.3|9496.3|9502.3|9492.3|9506.3|9496.3|9501.3|9491.3|7
1635855930000|2021-11-02 12:25:30|9502.5|9492.5|9508|9498|9508.5|9498.5|9501.8|9491.8|6
1635855940000|2021-11-02 12:25:40|9508.3|9498.3|9511.3|9501.3|9511.3|9501.3|9508.3|9498.3|5
1635855950000|2021-11-02 12:25:50|9511.5|9501.5|9512.5|9502.5|9512.5|9502.5|9511.5|9501.5|4
1635855960000|2021-11-02 12:26:00|9512.8|9502.8|9513|9503|9513|9503|9512.8|9502.8|2
1635855970000|2021-11-02 12:26:10|9513.5|9503.5|9518.5|9508.5|9518.5|9508.5|9513.5|9503.5|5
1635855980000|2021-11-02 12:26:20|9519.6|9509.6|9518.6|9508.6|9522.3|9512.3|9518.6|9508.6|5
1635855990000|2021-11-02 12:26:30|9519|9509|9519|9509|9519.4|9509.4|9519|9509|3
1635856000000|2021-11-02 12:26:40|9519.3|9509.3|9520|9510|9520|9510|9519.3|9509.3|4
1635856010000|2021-11-02 12:26:50|9520.5|9510.5|9520.8|9510.8|9520.8|9510.8|9520.5|9510.5|2
1635856020000|2021-11-02 12:27:00|9519.8|9509.8|9517|9507|9522|9512|9517|9507|8
1635856030000|2021-11-02 12:27:10|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1635856040000|2021-11-02 12:27:20|9517|9507|9519.8|9509.8|9519.8|9509.8|9517|9507|7
1635856050000|2021-11-02 12:27:30|9520|9510|9520.5|9510.5|9520.5|9510.5|9520|9510|3
1635856060000|2021-11-02 12:27:40|9520.8|9510.8|9521|9511|9521|9511|9520.8|9510.8|2
1635856070000|2021-11-02 12:27:50|9520.8|9510.8|9523|9513|9523|9513|9520.8|9510.8|5
1635856080000|2021-11-02 12:28:00|9524|9514|9518.8|9508.8|9524|9514|9518.8|9508.8|5
1635856090000|2021-11-02 12:28:10|9519.5|9509.5|9522|9512|9522|9512|9519.5|9509.5|2
1635856100000|2021-11-02 12:28:20|9522.3|9512.3|9523.5|9513.5|9523.5|9513.5|9522.3|9512.3|4
1635856110000|2021-11-02 12:28:30|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1635856120000|2021-11-02 12:28:40|9524|9514|9524.3|9514.3|9524.3|9514.3|9523.8|9513.8|3
1635856130000|2021-11-02 12:28:50|9523.8|9513.8|9526|9516|9526|9516|9523.8|9513.8|4
1635856140000|2021-11-02 12:29:00|9525.8|9515.8|9521.3|9511.3|9525.8|9515.8|9521.3|9511.3|9
1635856160000|2021-11-02 12:29:20|9521.9|9511.9|9525.8|9515.8|9525.8|9515.8|9521.9|9511.9|4
1635856170000|2021-11-02 12:29:30|9526.3|9516.3|9526.8|9516.8|9526.8|9516.8|9526|9516|4
1635856180000|2021-11-02 12:29:40|9526|9516|9525.5|9515.5|9526|9516|9524|9514|7
1635856190000|2021-11-02 12:29:50|9524.3|9514.3|9523.8|9513.8|9524.3|9514.3|9523.8|9513.8|2
1635856200000|2021-11-02 12:30:00|9525|9515|9519.9|9509.9|9526|9516|9519.9|9509.9|7
1635856210000|2021-11-02 12:30:10|9520.3|9510.3|9520.3|9510.3|9520.5|9510.5|9520.3|9510.3|3
1635856230000|2021-11-02 12:30:30|9520.5|9510.5|9520.8|9510.8|9520.8|9510.8|9519.3|9509.3|7
1635856240000|2021-11-02 12:30:40|9522.3|9512.3|9520.5|9510.5|9522.8|9512.8|9520.5|9510.5|5
1635856250000|2021-11-02 12:30:50|9521|9511|9521.3|9511.3|9521.3|9511.3|9521|9511|2
1635856260000|2021-11-02 12:31:00|9521.5|9511.5|9523|9513|9523|9513|9521.5|9511.5|4
1635856270000|2021-11-02 12:31:10|9523.3|9513.3|9526|9516|9526|9516|9523.3|9513.3|9
1635856280000|2021-11-02 12:31:20|9525.5|9515.5|9523.3|9513.3|9525.5|9515.5|9523.3|9513.3|5
1635856290000|2021-11-02 12:31:30|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1635856300000|2021-11-02 12:31:40|9524.8|9514.8|9524.5|9514.5|9525.8|9515.8|9524.5|9514.5|5
1635856310000|2021-11-02 12:31:50|9522.9|9512.9|9522.3|9512.3|9522.9|9512.9|9520.3|9510.3|6
1635856320000|2021-11-02 12:32:00|9522.8|9512.8|9526.5|9516.5|9526.5|9516.5|9522.8|9512.8|5
1635856330000|2021-11-02 12:32:10|9527|9517|9528|9518|9528|9518|9526.8|9516.8|8
1635856340000|2021-11-02 12:32:20|9528.3|9518.3|9527.3|9517.3|9528.8|9518.8|9527.3|9517.3|5
1635856350000|2021-11-02 12:32:30|9527|9517|9528|9518|9528|9518|9527|9517|3
1635856360000|2021-11-02 12:32:40|9528.5|9518.5|9533|9523|9533.3|9523.3|9528.5|9518.5|12
1635856370000|2021-11-02 12:32:50|9533.5|9523.5|9533.5|9523.5|9534|9524|9532.3|9522.3|7
1635856380000|2021-11-02 12:33:00|9533.8|9523.8|9532.3|9522.3|9534|9524|9532|9522|7
1635856390000|2021-11-02 12:33:10|9532|9522|9534.5|9524.5|9534.5|9524.5|9532|9522|10
1635856400000|2021-11-02 12:33:20|9534|9524|9531.3|9521.3|9534|9524|9530.5|9520.5|10
1635856410000|2021-11-02 12:33:30|9531.5|9521.5|9530.8|9520.8|9531.8|9521.8|9530.8|9520.8|11
1635856420000|2021-11-02 12:33:40|9531|9521|9527|9517|9531|9521|9526.5|9516.5|13
1635856430000|2021-11-02 12:33:50|9527.3|9517.3|9529.8|9519.8|9529.8|9519.8|9527.3|9517.3|9
1635856440000|2021-11-02 12:34:00|9530.3|9520.3|9526.5|9516.5|9530.3|9520.3|9526.5|9516.5|10
1635856450000|2021-11-02 12:34:10|9527|9517|9524|9514|9527.3|9517.3|9524|9514|9
1635856460000|2021-11-02 12:34:20|9523.8|9513.8|9523|9513|9523.8|9513.8|9521|9511|8
1635856470000|2021-11-02 12:34:30|9522.8|9512.8|9520|9510|9522.8|9512.8|9519.8|9509.8|13
1635856480000|2021-11-02 12:34:40|9520.5|9510.5|9523|9513|9525.5|9515.5|9519.3|9509.3|14
1635856490000|2021-11-02 12:34:50|9521.5|9511.5|9515.5|9505.5|9521.5|9511.5|9515.5|9505.5|17
1635856500000|2021-11-02 12:35:00|9514.5|9504.5|9512.5|9502.5|9514.5|9504.5|9512.3|9502.3|8
1635856510000|2021-11-02 12:35:10|9512|9502|9512.5|9502.5|9512.8|9502.8|9511.8|9501.8|10
1635856520000|2021-11-02 12:35:20|9513|9503|9511.5|9501.5|9513|9503|9511.5|9501.5|6
1635856530000|2021-11-02 12:35:30|9510.5|9500.5|9510.3|9500.3|9510.5|9500.5|9510.3|9500.3|2
1635856540000|2021-11-02 12:35:40|9510.4|9500.4|9509.5|9499.5|9510.4|9500.4|9509|9499|7
1635856550000|2021-11-02 12:35:50|9509|9499|9509.5|9499.5|9509.5|9499.5|9509|9499|3
1635856560000|2021-11-02 12:36:00|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.5|9499.5|3
1635856570000|2021-11-02 12:36:10|9509.5|9499.5|9509.8|9499.8|9509.8|9499.8|9509.5|9499.5|2
1635856580000|2021-11-02 12:36:20|9510.5|9500.5|9512.5|9502.5|9512.5|9502.5|9510.5|9500.5|5
1635856590000|2021-11-02 12:36:30|9513|9503|9513|9503|9513|9503|9512.8|9502.8|3
1635856600000|2021-11-02 12:36:40|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|2
1635856610000|2021-11-02 12:36:50|9513.8|9503.8|9520.8|9510.8|9521.3|9511.3|9513.8|9503.8|9
1635856620000|2021-11-02 12:37:00|9520.3|9510.3|9518.3|9508.3|9520.3|9510.3|9518.3|9508.3|5
1635856630000|2021-11-02 12:37:10|9518.8|9508.8|9519.3|9509.3|9519.3|9509.3|9518.8|9508.8|4
1635856640000|2021-11-02 12:37:20|9520.5|9510.5|9522.3|9512.3|9524.3|9514.3|9520.5|9510.5|11
1635856650000|2021-11-02 12:37:30|9522.5|9512.5|9524.5|9514.5|9524.5|9514.5|9522.5|9512.5|7
1635856660000|2021-11-02 12:37:40|9524.8|9514.8|9524.8|9514.8|9527.3|9517.3|9524.8|9514.8|9
1635856670000|2021-11-02 12:37:50|9525.3|9515.3|9523.5|9513.5|9525.3|9515.3|9523.5|9513.5|7
1635856680000|2021-11-02 12:38:00|9523.8|9513.8|9525.5|9515.5|9525.5|9515.5|9523.8|9513.8|5
1635856690000|2021-11-02 12:38:10|9525.8|9515.8|9523.8|9513.8|9528.3|9518.3|9523.8|9513.8|6
1635856700000|2021-11-02 12:38:20|9523.5|9513.5|9522.8|9512.8|9524.3|9514.3|9522.8|9512.8|5
1635856710000|2021-11-02 12:38:30|9523|9513|9521|9511|9523|9513|9521|9511|5
1635856720000|2021-11-02 12:38:40|9520.5|9510.5|9522.8|9512.8|9522.8|9512.8|9520.5|9510.5|7
1635856730000|2021-11-02 12:38:50|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|1
1635856750000|2021-11-02 12:39:10|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.3|9512.3|3
1635856760000|2021-11-02 12:39:20|9523|9513|9523.5|9513.5|9523.5|9513.5|9523|9513|2
1635856770000|2021-11-02 12:39:30|9523.8|9513.8|9524.8|9514.8|9525.5|9515.5|9523.5|9513.5|6
1635856780000|2021-11-02 12:39:40|9524.5|9514.5|9526.8|9516.8|9526.8|9516.8|9524.5|9514.5|3
1635856790000|2021-11-02 12:39:50|9527|9517|9528.3|9518.3|9528.3|9518.3|9527|9517|4
1635856810000|2021-11-02 12:40:10|9527.8|9517.8|9527|9517|9527.8|9517.8|9527|9517|2
1635856820000|2021-11-02 12:40:20|9527.5|9517.5|9524.8|9514.8|9527.5|9517.5|9524.8|9514.8|9
1635856840000|2021-11-02 12:40:40|9525|9515|9529|9519|9529|9519|9525|9515|6
1635856850000|2021-11-02 12:40:50|9528.8|9518.8|9527.5|9517.5|9529.3|9519.3|9527.5|9517.5|9
1635856860000|2021-11-02 12:41:00|9526.8|9516.8|9527|9517|9527.3|9517.3|9526|9516|8
1635856870000|2021-11-02 12:41:10|9527.3|9517.3|9527|9517|9527.3|9517.3|9527|9517|2
1635856880000|2021-11-02 12:41:20|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|9526.5|9516.5|3
1635856900000|2021-11-02 12:41:40|9527.5|9517.5|9530|9520|9530|9520|9527.5|9517.5|4
1635856910000|2021-11-02 12:41:50|9529.5|9519.5|9531.5|9521.5|9532.8|9522.8|9529.5|9519.5|5
1635856920000|2021-11-02 12:42:00|9532|9522|9532.5|9522.5|9532.5|9522.5|9531.5|9521.5|5
1635856930000|2021-11-02 12:42:10|9532.8|9522.8|9531.3|9521.3|9532.8|9522.8|9531.3|9521.3|6
1635856940000|2021-11-02 12:42:20|9531.5|9521.5|9532|9522|9532|9522|9531.5|9521.5|4
1635856970000|2021-11-02 12:42:50|9532.3|9522.3|9532.8|9522.8|9532.8|9522.8|9532.3|9522.3|3
1635856980000|2021-11-02 12:43:00|9532.3|9522.3|9533|9523|9533|9523|9532.3|9522.3|8
1635856990000|2021-11-02 12:43:10|9532.8|9522.8|9532|9522|9533|9523|9532|9522|5
1635857000000|2021-11-02 12:43:20|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9532.3|9522.3|2
1635857010000|2021-11-02 12:43:30|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|1
1635857020000|2021-11-02 12:43:40|9533.3|9523.3|9536.3|9526.3|9536.3|9526.3|9533.3|9523.3|7
1635857030000|2021-11-02 12:43:50|9536.5|9526.5|9537.3|9527.3|9537.3|9527.3|9536.5|9526.5|3
1635857040000|2021-11-02 12:44:00|9538.3|9528.3|9538.5|9528.5|9539.3|9529.3|9537.8|9527.8|11
1635857050000|2021-11-02 12:44:10|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.3|9528.3|5
1635857060000|2021-11-02 12:44:20|9539|9529|9539.3|9529.3|9539.5|9529.5|9539|9529|3
1635857080000|2021-11-02 12:44:40|9539.5|9529.5|9538|9528|9539.5|9529.5|9538|9528|5
1635857090000|2021-11-02 12:44:50|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|2
1635857100000|2021-11-02 12:45:00|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|8
1635857110000|2021-11-02 12:45:10|9537.8|9527.8|9538|9528|9538.8|9528.8|9537.8|9527.8|6
1635857120000|2021-11-02 12:45:20|9538.3|9528.3|9536.5|9526.5|9538.5|9528.5|9536.3|9526.3|6
1635857130000|2021-11-02 12:45:30|9536.8|9526.8|9536.3|9526.3|9536.8|9526.8|9536.3|9526.3|2
1635857140000|2021-11-02 12:45:40|9536.5|9526.5|9538.3|9528.3|9538.3|9528.3|9536.5|9526.5|5
1635857150000|2021-11-02 12:45:50|9538.5|9528.5|9538|9528|9538.5|9528.5|9538|9528|3
1635857160000|2021-11-02 12:46:00|9538.5|9528.5|9538|9528|9538.5|9528.5|9538|9528|6
1635857170000|2021-11-02 12:46:10|9538.5|9528.5|9538|9528|9538.5|9528.5|9538|9528|2
1635857180000|2021-11-02 12:46:20|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9538.3|9528.3|6
1635857190000|2021-11-02 12:46:30|9539|9529|9539.3|9529.3|9539.5|9529.5|9539|9529|6
1635857200000|2021-11-02 12:46:40|9539.5|9529.5|9544.3|9534.3|9544.3|9534.3|9539.5|9529.5|10
1635857210000|2021-11-02 12:46:50|9544|9534|9546.5|9536.5|9547|9537|9544|9534|14
1635857220000|2021-11-02 12:47:00|9546.3|9536.3|9541.3|9531.3|9546.3|9536.3|9541|9531|12
1635857230000|2021-11-02 12:47:10|9541|9531|9540.8|9530.8|9541.3|9531.3|9540.8|9530.8|4
1635857240000|2021-11-02 12:47:20|9540|9530|9538.3|9528.3|9540|9530|9538|9528|5
1635857250000|2021-11-02 12:47:30|9538.5|9528.5|9537.8|9527.8|9539|9529|9537.3|9527.3|6
1635857260000|2021-11-02 12:47:40|9538|9528|9538.8|9528.8|9538.8|9528.8|9538|9528|7
1635857270000|2021-11-02 12:47:50|9538.3|9528.3|9537.8|9527.8|9538.5|9528.5|9537.8|9527.8|4
1635857280000|2021-11-02 12:48:00|9537.3|9527.3|9535.5|9525.5|9538.3|9528.3|9535|9525|10
1635857290000|2021-11-02 12:48:10|9535|9525|9534|9524|9535.5|9525.5|9534|9524|6
1635857300000|2021-11-02 12:48:20|9534.5|9524.5|9535|9525|9535.5|9525.5|9534|9524|6
1635857310000|2021-11-02 12:48:30|9535.5|9525.5|9538.3|9528.3|9538.3|9528.3|9535.5|9525.5|5
1635857320000|2021-11-02 12:48:40|9538.8|9528.8|9538.5|9528.5|9538.8|9528.8|9538|9528|4
1635857330000|2021-11-02 12:48:50|9538.3|9528.3|9535|9525|9538.3|9528.3|9534.8|9524.8|13
1635857340000|2021-11-02 12:49:00|9535.5|9525.5|9537.5|9527.5|9537.5|9527.5|9535.5|9525.5|5
1635857350000|2021-11-02 12:49:10|9538|9528|9538.5|9528.5|9538.8|9528.8|9538|9528|9
1635857360000|2021-11-02 12:49:20|9538.8|9528.8|9540.5|9530.5|9542.3|9532.3|9538.8|9528.8|9
1635857370000|2021-11-02 12:49:30|9540.8|9530.8|9541.8|9531.8|9541.8|9531.8|9540.8|9530.8|4
1635857380000|2021-11-02 12:49:40|9542|9532|9538.3|9528.3|9542.3|9532.3|9536.8|9526.8|10
1635857390000|2021-11-02 12:49:50|9537.8|9527.8|9542|9532|9542|9532|9537.8|9527.8|6
1635857400000|2021-11-02 12:50:00|9542.5|9532.5|9542.3|9532.3|9542.8|9532.8|9542|9532|5
1635857410000|2021-11-02 12:50:10|9542|9532|9540.5|9530.5|9542|9532|9540.5|9530.5|5
1635857420000|2021-11-02 12:50:20|9540.8|9530.8|9542.3|9532.3|9543.3|9533.3|9540.8|9530.8|7
1635857430000|2021-11-02 12:50:30|9542|9532|9542.3|9532.3|9542.3|9532.3|9541.8|9531.8|4
1635857440000|2021-11-02 12:50:40|9543|9533|9545|9535|9545|9535|9543|9533|3
1635857450000|2021-11-02 12:50:50|9544.8|9534.8|9541.4|9531.4|9544.8|9534.8|9541.4|9531.4|10
1635857460000|2021-11-02 12:51:00|9540.9|9530.9|9542.6|9532.6|9542.6|9532.6|9540.9|9530.9|5
1635857470000|2021-11-02 12:51:10|9542.4|9532.4|9540.8|9530.8|9542.4|9532.4|9540.8|9530.8|5
1635857500000|2021-11-02 12:51:40|9541|9531|9542.3|9532.3|9542.3|9532.3|9541|9531|4
1635857510000|2021-11-02 12:51:50|9542|9532|9539.8|9529.8|9543|9533|9539.8|9529.8|8
1635857520000|2021-11-02 12:52:00|9539.5|9529.5|9540.5|9530.5|9540.5|9530.5|9539.5|9529.5|4
1635857530000|2021-11-02 12:52:10|9540.8|9530.8|9539.3|9529.3|9540.8|9530.8|9539.3|9529.3|6
1635857540000|2021-11-02 12:52:20|9539|9529|9539|9529|9539|9529|9535.8|9525.8|12
1635857550000|2021-11-02 12:52:30|9539.5|9529.5|9538.1|9528.1|9541.3|9531.3|9538.1|9528.1|7
1635857560000|2021-11-02 12:52:40|9538.4|9528.4|9541.8|9531.8|9542.5|9532.5|9538.4|9528.4|5
1635857570000|2021-11-02 12:52:50|9541|9531|9541.3|9531.3|9541.3|9531.3|9541|9531|2
1635857580000|2021-11-02 12:53:00|9540.4|9530.4|9532.8|9522.8|9540.4|9530.4|9532.5|9522.5|5
1635857590000|2021-11-02 12:53:10|9533.5|9523.5|9535.8|9525.8|9535.8|9525.8|9533.5|9523.5|4
1635857600000|2021-11-02 12:53:20|9536|9526|9539.5|9529.5|9540|9530|9536|9526|5
1635857610000|2021-11-02 12:53:30|9539.3|9529.3|9536.8|9526.8|9539.3|9529.3|9536.8|9526.8|5
1635857620000|2021-11-02 12:53:40|9536.3|9526.3|9540.3|9530.3|9540.3|9530.3|9536.3|9526.3|4
1635857630000|2021-11-02 12:53:50|9539.8|9529.8|9537.3|9527.3|9539.8|9529.8|9535.8|9525.8|6
1635857640000|2021-11-02 12:54:00|9535.8|9525.8|9534.5|9524.5|9535.8|9525.8|9534.5|9524.5|4
1635857650000|2021-11-02 12:54:10|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|1
1635857670000|2021-11-02 12:54:30|9533.5|9523.5|9535.8|9525.8|9536.8|9526.8|9533.5|9523.5|5
1635857680000|2021-11-02 12:54:40|9535.5|9525.5|9534.8|9524.8|9535.5|9525.5|9532.6|9522.6|7
1635857690000|2021-11-02 12:54:50|9535.3|9525.3|9538.8|9528.8|9538.8|9528.8|9535.3|9525.3|6
1635857700000|2021-11-02 12:55:00|9538.3|9528.3|9545.9|9535.9|9545.9|9535.9|9538.3|9528.3|11
1635857710000|2021-11-02 12:55:10|9545.8|9535.8|9542.8|9532.8|9545.8|9535.8|9542.5|9532.5|9
1635857720000|2021-11-02 12:55:20|9541.8|9531.8|9540.8|9530.8|9543|9533|9540.8|9530.8|7
1635857730000|2021-11-02 12:55:30|9541.3|9531.3|9540|9530|9541.6|9531.6|9540|9530|11
1635857740000|2021-11-02 12:55:40|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1635857750000|2021-11-02 12:55:50|9539.3|9529.3|9539.8|9529.8|9539.8|9529.8|9538.8|9528.8|7
1635857760000|2021-11-02 12:56:00|9540.5|9530.5|9542.8|9532.8|9542.8|9532.8|9540.5|9530.5|11
1635857770000|2021-11-02 12:56:10|9543.3|9533.3|9544.8|9534.8|9544.8|9534.8|9543|9533|6
1635857780000|2021-11-02 12:56:20|9544.5|9534.5|9545.3|9535.3|9546.3|9536.3|9544.5|9534.5|6
1635857790000|2021-11-02 12:56:30|9545|9535|9544.3|9534.3|9545.5|9535.5|9544.3|9534.3|6
1635857800000|2021-11-02 12:56:40|9543.3|9533.3|9540.8|9530.8|9543.3|9533.3|9540.8|9530.8|4
1635857810000|2021-11-02 12:56:50|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|1
1635857820000|2021-11-02 12:57:00|9540.8|9530.8|9537.5|9527.5|9540.8|9530.8|9537.5|9527.5|6
1635857830000|2021-11-02 12:57:10|9537.8|9527.8|9542.8|9532.8|9542.8|9532.8|9537.8|9527.8|8
1635857840000|2021-11-02 12:57:20|9542.3|9532.3|9542|9532|9542.3|9532.3|9542|9532|2
1635857850000|2021-11-02 12:57:30|9542.3|9532.3|9540|9530|9542.3|9532.3|9540|9530|5
1635857860000|2021-11-02 12:57:40|9539.5|9529.5|9538.5|9528.5|9539.5|9529.5|9538.5|9528.5|5
1635857870000|2021-11-02 12:57:50|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1635857880000|2021-11-02 12:58:00|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9538.3|9528.3|4
1635857890000|2021-11-02 12:58:10|9539.8|9529.8|9540|9530|9540|9530|9539.8|9529.8|2
1635857900000|2021-11-02 12:58:20|9539.8|9529.8|9537.5|9527.5|9539.8|9529.8|9537.5|9527.5|4
1635857910000|2021-11-02 12:58:30|9537.3|9527.3|9537|9527|9538.3|9528.3|9537|9527|6
1635857920000|2021-11-02 12:58:40|9536.8|9526.8|9537.5|9527.5|9537.5|9527.5|9536.8|9526.8|4
1635857940000|2021-11-02 12:59:00|9538|9528|9545.8|9535.8|9546.8|9536.8|9538|9528|20
1635857950000|2021-11-02 12:59:10|9545.5|9535.5|9544.3|9534.3|9545.5|9535.5|9543.8|9533.8|8
1635857960000|2021-11-02 12:59:20|9544.5|9534.5|9545.8|9535.8|9546.5|9536.5|9544|9534|10
1635857970000|2021-11-02 12:59:30|9545.3|9535.3|9545|9535|9545.3|9535.3|9545|9535|2
1635857980000|2021-11-02 12:59:40|9544|9534|9540.5|9530.5|9544|9534|9540|9530|9
1635857990000|2021-11-02 12:59:50|9541|9531|9540.8|9530.8|9542|9532|9540.5|9530.5|8
1635858000000|2021-11-02 13:00:00|9541.3|9531.3|9540.3|9530.3|9555.8|9545.8|9540.3|9530.3|32
1635858010000|2021-11-02 13:00:10|9540|9530|9540|9530|9542.8|9532.8|9539.3|9529.3|16
1635858020000|2021-11-02 13:00:20|9540.8|9530.8|9542.6|9532.6|9542.6|9532.6|9538|9528|11
1635858030000|2021-11-02 13:00:30|9543.1|9533.1|9548.3|9538.3|9548.3|9538.3|9543.1|9533.1|23
1635858040000|2021-11-02 13:00:40|9548.5|9538.5|9551.5|9541.5|9555.5|9545.5|9548.5|9538.5|20
1635858050000|2021-11-02 13:00:50|9551.3|9541.3|9550|9540|9553|9543|9549.3|9539.3|16
1635858060000|2021-11-02 13:01:00|9550.3|9540.3|9551.5|9541.5|9552.5|9542.5|9549.3|9539.3|18
1635858070000|2021-11-02 13:01:10|9551|9541|9550.3|9540.3|9551|9541|9548.5|9538.5|12
1635858080000|2021-11-02 13:01:20|9550.5|9540.5|9551|9541|9551.5|9541.5|9550|9540|10
1635858090000|2021-11-02 13:01:30|9551.5|9541.5|9550.8|9540.8|9552.5|9542.5|9550.8|9540.8|14
1635858100000|2021-11-02 13:01:40|9550.3|9540.3|9545|9535|9551.3|9541.3|9545|9535|17
1635858110000|2021-11-02 13:01:50|9544.9|9534.9|9545|9535|9545.3|9535.3|9543.5|9533.5|12
1635858120000|2021-11-02 13:02:00|9544.3|9534.3|9550.8|9540.8|9550.8|9540.8|9544.3|9534.3|12
1635858130000|2021-11-02 13:02:10|9551|9541|9551|9541|9551|9541|9551|9541|1
1635858140000|2021-11-02 13:02:20|9550|9540|9547.5|9537.5|9550|9540|9547.5|9537.5|6
1635858150000|2021-11-02 13:02:30|9548|9538|9549|9539|9550|9540|9548|9538|15
1635858160000|2021-11-02 13:02:40|9549.5|9539.5|9548.5|9538.5|9549.5|9539.5|9547|9537|10
1635858170000|2021-11-02 13:02:50|9549.5|9539.5|9547.5|9537.5|9549.5|9539.5|9547.5|9537.5|5
1635858180000|2021-11-02 13:03:00|9547.8|9537.8|9551.8|9541.8|9552.3|9542.3|9547.8|9537.8|17
1635858190000|2021-11-02 13:03:10|9551.5|9541.5|9554.8|9544.8|9554.8|9544.8|9551.5|9541.5|6
1635858200000|2021-11-02 13:03:20|9554.5|9544.5|9554.3|9544.3|9554.5|9544.5|9551|9541|12
1635858210000|2021-11-02 13:03:30|9554.5|9544.5|9554.8|9544.8|9554.8|9544.8|9554.5|9544.5|2
1635858220000|2021-11-02 13:03:40|9555.3|9545.3|9562.8|9552.8|9564|9554|9555.3|9545.3|16
1635858230000|2021-11-02 13:03:50|9562.3|9552.3|9562.9|9552.9|9565.3|9555.3|9561.3|9551.3|10
1635858240000|2021-11-02 13:04:00|9560.8|9550.8|9563.5|9553.5|9563.8|9553.8|9560.8|9550.8|11
1635858250000|2021-11-02 13:04:10|9563.3|9553.3|9563.3|9553.3|9565.8|9555.8|9562.8|9552.8|22
1635858260000|2021-11-02 13:04:20|9564|9554|9563|9553|9564|9554|9563|9553|7
1635858270000|2021-11-02 13:04:30|9563.5|9553.5|9562|9552|9564|9554|9562|9552|8
1635858280000|2021-11-02 13:04:40|9562.5|9552.5|9563|9553|9563.5|9553.5|9562.5|9552.5|15
1635858290000|2021-11-02 13:04:50|9562.5|9552.5|9562.3|9552.3|9565.9|9555.9|9562.3|9552.3|20
1635858300000|2021-11-02 13:05:00|9562|9552|9568.8|9558.8|9568.8|9558.8|9562|9552|20
1635858310000|2021-11-02 13:05:10|9568.5|9558.5|9567.8|9557.8|9568.5|9558.5|9566.8|9556.8|17
1635858320000|2021-11-02 13:05:20|9568|9558|9565.8|9555.8|9568.5|9558.5|9564|9554|16
1635858330000|2021-11-02 13:05:30|9565.3|9555.3|9559.5|9549.5|9565.8|9555.8|9559.5|9549.5|14
1635858340000|2021-11-02 13:05:40|9559.8|9549.8|9560|9550|9560|9550|9559|9549|10
1635858350000|2021-11-02 13:05:50|9560.5|9550.5|9567|9557|9567|9557|9560.5|9550.5|10
1635858360000|2021-11-02 13:06:00|9566.8|9556.8|9566|9556|9567.5|9557.5|9564.8|9554.8|15
1635858370000|2021-11-02 13:06:10|9565.8|9555.8|9562.3|9552.3|9565.8|9555.8|9562.3|9552.3|12
1635858380000|2021-11-02 13:06:20|9562.5|9552.5|9562.3|9552.3|9563|9553|9562.3|9552.3|10
1635858390000|2021-11-02 13:06:30|9562|9552|9560.8|9550.8|9562.3|9552.3|9559.8|9549.8|13
1635858400000|2021-11-02 13:06:40|9560.5|9550.5|9564|9554|9564|9554|9560|9550|13
1635858410000|2021-11-02 13:06:50|9563.8|9553.8|9562.5|9552.5|9563.8|9553.8|9562|9552|7
1635858420000|2021-11-02 13:07:00|9562.8|9552.8|9567.5|9557.5|9568.3|9558.3|9562.8|9552.8|14
1635858430000|2021-11-02 13:07:10|9567.3|9557.3|9568.5|9558.5|9568.5|9558.5|9567|9557|4
1635858440000|2021-11-02 13:07:20|9568.8|9558.8|9568|9558|9568.8|9558.8|9567.3|9557.3|9
1635858450000|2021-11-02 13:07:30|9567.8|9557.8|9568|9558|9568.3|9558.3|9567.5|9557.5|5
1635858460000|2021-11-02 13:07:40|9568.3|9558.3|9572.8|9562.8|9572.8|9562.8|9568.3|9558.3|12
1635858470000|2021-11-02 13:07:50|9573.4|9563.4|9576.8|9566.8|9577.5|9567.5|9573.3|9563.3|15
1635858480000|2021-11-02 13:08:00|9577.3|9567.3|9575.5|9565.5|9577.5|9567.5|9574.5|9564.5|16
1635858490000|2021-11-02 13:08:10|9575|9565|9577|9567|9577|9567|9574.5|9564.5|10
1635858500000|2021-11-02 13:08:20|9576.8|9566.8|9577.8|9567.8|9578.3|9568.3|9576|9566|21
1635858510000|2021-11-02 13:08:30|9578.3|9568.3|9582|9572|9583.3|9573.3|9577.8|9567.8|13
1635858520000|2021-11-02 13:08:40|9584|9574|9581.5|9571.5|9584|9574|9581.3|9571.3|8
1635858530000|2021-11-02 13:08:50|9582.3|9572.3|9587.8|9577.8|9587.8|9577.8|9582.3|9572.3|15
1635858540000|2021-11-02 13:09:00|9588|9578|9585.3|9575.3|9590|9580|9583|9573|22
1635858550000|2021-11-02 13:09:10|9585|9575|9583.3|9573.3|9585.8|9575.8|9583.3|9573.3|7
1635858560000|2021-11-02 13:09:20|9583.5|9573.5|9582.3|9572.3|9584|9574|9581.5|9571.5|12
1635858570000|2021-11-02 13:09:30|9582.8|9572.8|9580.5|9570.5|9583|9573|9580.3|9570.3|7
1635858580000|2021-11-02 13:09:40|9580.8|9570.8|9577.3|9567.3|9581|9571|9577.3|9567.3|9
1635858590000|2021-11-02 13:09:50|9577|9567|9577.3|9567.3|9577.3|9567.3|9575.8|9565.8|11
1635858600000|2021-11-02 13:10:00|9577|9567|9584|9574|9584|9574|9577|9567|15
1635858610000|2021-11-02 13:10:10|9585|9575|9582.8|9572.8|9585.5|9575.5|9582.8|9572.8|13
1635858620000|2021-11-02 13:10:20|9582.5|9572.5|9581.5|9571.5|9584|9574|9581.5|9571.5|17
1635858630000|2021-11-02 13:10:30|9582.3|9572.3|9581.5|9571.5|9583|9573|9580.5|9570.5|11
1635858640000|2021-11-02 13:10:40|9581.8|9571.8|9582.5|9572.5|9582.5|9572.5|9581|9571|10
1635858650000|2021-11-02 13:10:50|9582.3|9572.3|9575.8|9565.8|9582.3|9572.3|9575.8|9565.8|12
1635858660000|2021-11-02 13:11:00|9575.3|9565.3|9577.3|9567.3|9577.8|9567.8|9575.3|9565.3|14
1635858670000|2021-11-02 13:11:10|9576.5|9566.5|9574.5|9564.5|9577.3|9567.3|9574.5|9564.5|12
1635858680000|2021-11-02 13:11:20|9574.3|9564.3|9571.8|9561.8|9574.3|9564.3|9571.8|9561.8|9
1635858690000|2021-11-02 13:11:30|9572|9562|9569.3|9559.3|9572|9562|9569|9559|10
1635858700000|2021-11-02 13:11:40|9568.8|9558.8|9572.8|9562.8|9572.8|9562.8|9568.8|9558.8|17
1635858710000|2021-11-02 13:11:50|9573|9563|9570.5|9560.5|9573|9563|9570.3|9560.3|8
1635858720000|2021-11-02 13:12:00|9570.8|9560.8|9575.5|9565.5|9576|9566|9570.8|9560.8|23
1635858730000|2021-11-02 13:12:10|9575.3|9565.3|9574.5|9564.5|9575.3|9565.3|9573|9563|10
1635858740000|2021-11-02 13:12:20|9574.3|9564.3|9570.5|9560.5|9574.3|9564.3|9569.5|9559.5|15
1635858750000|2021-11-02 13:12:30|9570.8|9560.8|9569.3|9559.3|9570.8|9560.8|9569.3|9559.3|15
1635858760000|2021-11-02 13:12:40|9568.5|9558.5|9569.3|9559.3|9569.5|9559.5|9568.5|9558.5|10
1635858770000|2021-11-02 13:12:50|9568.8|9558.8|9568.3|9558.3|9570.3|9560.3|9568.3|9558.3|11
1635858780000|2021-11-02 13:13:00|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.3|9558.3|3
1635858790000|2021-11-02 13:13:10|9568.3|9558.3|9568.5|9558.5|9568.8|9558.8|9566.8|9556.8|7
1635858800000|2021-11-02 13:13:20|9568.3|9558.3|9568.5|9558.5|9569|9559|9568.3|9558.3|4
1635858820000|2021-11-02 13:13:40|9568.3|9558.3|9567.5|9557.5|9568.8|9558.8|9566.5|9556.5|8
1635858830000|2021-11-02 13:13:50|9566|9556|9566.9|9556.9|9566.9|9556.9|9565.4|9555.4|6
1635858840000|2021-11-02 13:14:00|9566.5|9556.5|9567.3|9557.3|9567.5|9557.5|9566.5|9556.5|9
1635858850000|2021-11-02 13:14:10|9567.5|9557.5|9566|9556|9568|9558|9566|9556|6
1635858860000|2021-11-02 13:14:20|9565.8|9555.8|9565|9555|9565.8|9555.8|9563.8|9553.8|16
1635858870000|2021-11-02 13:14:30|9565.5|9555.5|9565.3|9555.3|9565.5|9555.5|9564.5|9554.5|10
1635858880000|2021-11-02 13:14:40|9565.5|9555.5|9572.8|9562.8|9572.8|9562.8|9565|9555|17
1635858890000|2021-11-02 13:14:50|9573|9563|9573.5|9563.5|9574.5|9564.5|9572.8|9562.8|11
1635858900000|2021-11-02 13:15:00|9574|9564|9574|9564|9576|9566|9573.5|9563.5|11
1635858910000|2021-11-02 13:15:10|9573|9563|9567.3|9557.3|9573|9563|9567.3|9557.3|5
1635858920000|2021-11-02 13:15:20|9566.8|9556.8|9564|9554|9566.8|9556.8|9564|9554|6
1635858930000|2021-11-02 13:15:30|9563.5|9553.5|9563.3|9553.3|9563.5|9553.5|9563.3|9553.3|2
1635858940000|2021-11-02 13:15:40|9562.5|9552.5|9560.3|9550.3|9562.5|9552.5|9559.5|9549.5|7
1635858950000|2021-11-02 13:15:50|9560|9550|9563.5|9553.5|9563.5|9553.5|9559.8|9549.8|11
1635858960000|2021-11-02 13:16:00|9564.4|9554.4|9565.5|9555.5|9566.3|9556.3|9562|9552|14
1635858970000|2021-11-02 13:16:10|9566|9556|9562.5|9552.5|9567.5|9557.5|9561.5|9551.5|23
1635858980000|2021-11-02 13:16:20|9563|9553|9562.3|9552.3|9565.5|9555.5|9560.8|9550.8|19
1635858990000|2021-11-02 13:16:30|9562.5|9552.5|9560.5|9550.5|9562.5|9552.5|9559.8|9549.8|13
1635859000000|2021-11-02 13:16:40|9560.8|9550.8|9566.8|9556.8|9567.3|9557.3|9560.8|9550.8|13
1635859010000|2021-11-02 13:16:50|9566.5|9556.5|9564.5|9554.5|9566.5|9556.5|9564|9554|7
1635859020000|2021-11-02 13:17:00|9564.8|9554.8|9571.5|9561.5|9571.5|9561.5|9564.8|9554.8|15
1635859030000|2021-11-02 13:17:10|9570.5|9560.5|9570.8|9560.8|9571.8|9561.8|9569.5|9559.5|7
1635859040000|2021-11-02 13:17:20|9570|9560|9567.8|9557.8|9570|9560|9566.5|9556.5|14
1635859050000|2021-11-02 13:17:30|9567.5|9557.5|9561.8|9551.8|9567.5|9557.5|9561.8|9551.8|11
1635859060000|2021-11-02 13:17:40|9562.3|9552.3|9560|9550|9562.5|9552.5|9560|9550|10
1635859070000|2021-11-02 13:17:50|9560.5|9550.5|9562.1|9552.1|9562.1|9552.1|9559.8|9549.8|13
1635859080000|2021-11-02 13:18:00|9562.3|9552.3|9567|9557|9568.5|9558.5|9562.3|9552.3|14
1635859090000|2021-11-02 13:18:10|9566|9556|9560.3|9550.3|9566|9556|9560.3|9550.3|7
1635859100000|2021-11-02 13:18:20|9560.8|9550.8|9563|9553|9563.3|9553.3|9560.8|9550.8|11
1635859110000|2021-11-02 13:18:30|9562.5|9552.5|9561.5|9551.5|9562.5|9552.5|9561.5|9551.5|4
1635859120000|2021-11-02 13:18:40|9561.8|9551.8|9562.3|9552.3|9563|9553|9561.8|9551.8|7
1635859130000|2021-11-02 13:18:50|9562.5|9552.5|9561.5|9551.5|9562.5|9552.5|9560.8|9550.8|14
1635859140000|2021-11-02 13:19:00|9561.8|9551.8|9559.3|9549.3|9561.8|9551.8|9557.3|9547.3|12
1635859150000|2021-11-02 13:19:10|9559|9549|9555.8|9545.8|9560|9550|9555.8|9545.8|16
1635859160000|2021-11-02 13:19:20|9555.5|9545.5|9555.8|9545.8|9556.5|9546.5|9554.8|9544.8|12
1635859170000|2021-11-02 13:19:30|9553|9543|9557|9547|9557|9547|9552.5|9542.5|18
1635859180000|2021-11-02 13:19:40|9556.8|9546.8|9556.1|9546.1|9557.9|9547.9|9555.8|9545.8|14
1635859190000|2021-11-02 13:19:50|9555.8|9545.8|9556.8|9546.8|9556.8|9546.8|9555.8|9545.8|8
1635859200000|2021-11-02 13:20:00|9557.5|9547.5|9556.3|9546.3|9557.5|9547.5|9556|9546|11
1635859210000|2021-11-02 13:20:10|9556.8|9546.8|9556.3|9546.3|9557|9547|9555.8|9545.8|12
1635859220000|2021-11-02 13:20:20|9556.8|9546.8|9557.5|9547.5|9558.8|9548.8|9556.3|9546.3|12
1635859230000|2021-11-02 13:20:30|9554.8|9544.8|9554.5|9544.5|9555.8|9545.8|9554.5|9544.5|11
1635859240000|2021-11-02 13:20:40|9554.8|9544.8|9555.3|9545.3|9555.8|9545.8|9554.8|9544.8|11
1635859250000|2021-11-02 13:20:50|9555.5|9545.5|9560|9550|9560|9550|9555.3|9545.3|12
1635859260000|2021-11-02 13:21:00|9559.8|9549.8|9562|9552|9562|9552|9558|9548|9
1635859270000|2021-11-02 13:21:10|9562.1|9552.1|9563.5|9553.5|9565.9|9555.9|9562.1|9552.1|8
1635859280000|2021-11-02 13:21:20|9563.3|9553.3|9562.8|9552.8|9563.5|9553.5|9562.8|9552.8|4
1635859290000|2021-11-02 13:21:30|9563.3|9553.3|9565|9555|9565.8|9555.8|9562.8|9552.8|7
1635859300000|2021-11-02 13:21:40|9564.8|9554.8|9561.5|9551.5|9564.8|9554.8|9561.5|9551.5|10
1635859310000|2021-11-02 13:21:50|9561|9551|9560|9550|9561|9551|9560|9550|5
1635859320000|2021-11-02 13:22:00|9560.3|9550.3|9560.3|9550.3|9560.5|9550.5|9560.3|9550.3|5
1635859330000|2021-11-02 13:22:10|9560|9550|9559.5|9549.5|9560.3|9550.3|9557.9|9547.9|15
1635859340000|2021-11-02 13:22:20|9559.8|9549.8|9560|9550|9560.3|9550.3|9559.8|9549.8|4
1635859350000|2021-11-02 13:22:30|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|1
1635859360000|2021-11-02 13:22:40|9560|9550|9558.9|9548.9|9560|9550|9558.8|9548.8|5
1635859370000|2021-11-02 13:22:50|9558.5|9548.5|9561.3|9551.3|9561.3|9551.3|9558.5|9548.5|8
1635859380000|2021-11-02 13:23:00|9561.8|9551.8|9563.8|9553.8|9563.8|9553.8|9561.8|9551.8|5
1635859390000|2021-11-02 13:23:10|9563.5|9553.5|9563|9553|9563.5|9553.5|9563|9553|2
1635859400000|2021-11-02 13:23:20|9563.5|9553.5|9566.3|9556.3|9566.8|9556.8|9563.5|9553.5|7
1635859410000|2021-11-02 13:23:30|9565.5|9555.5|9563.5|9553.5|9565.5|9555.5|9563.5|9553.5|5
1635859420000|2021-11-02 13:23:40|9563.8|9553.8|9563.8|9553.8|9566.9|9556.9|9563.8|9553.8|11
1635859430000|2021-11-02 13:23:50|9563.3|9553.3|9562|9552|9563.3|9553.3|9562|9552|5
1635859440000|2021-11-02 13:24:00|9561|9551|9553.3|9543.3|9561|9551|9551.8|9541.8|10
1635859450000|2021-11-02 13:24:10|9553.8|9543.8|9550.5|9540.5|9553.8|9543.8|9550.5|9540.5|6
1635859460000|2021-11-02 13:24:20|9550.8|9540.8|9552.1|9542.1|9552.1|9542.1|9550.8|9540.8|9
1635859470000|2021-11-02 13:24:30|9552|9542|9543.5|9533.5|9552|9542|9542.8|9532.8|14
1635859480000|2021-11-02 13:24:40|9543.8|9533.8|9543.3|9533.3|9544|9534|9540.8|9530.8|21
1635859490000|2021-11-02 13:24:50|9544.3|9534.3|9543|9533|9544.3|9534.3|9543|9533|9
1635859500000|2021-11-02 13:25:00|9543.9|9533.9|9549.3|9539.3|9549.3|9539.3|9543.6|9533.6|11
1635859510000|2021-11-02 13:25:10|9549.5|9539.5|9548.5|9538.5|9551.8|9541.8|9548.5|9538.5|14
1635859520000|2021-11-02 13:25:20|9548.3|9538.3|9546.5|9536.5|9548.3|9538.3|9546.5|9536.5|4
1635859530000|2021-11-02 13:25:30|9546.8|9536.8|9548.8|9538.8|9548.8|9538.8|9546.8|9536.8|8
1635859540000|2021-11-02 13:25:40|9548.3|9538.3|9549|9539|9549|9539|9548.3|9538.3|3
1635859550000|2021-11-02 13:25:50|9548.8|9538.8|9550.3|9540.3|9550.5|9540.5|9548.8|9538.8|5
1635859560000|2021-11-02 13:26:00|9549.5|9539.5|9549.3|9539.3|9551.5|9541.5|9548.5|9538.5|16
1635859570000|2021-11-02 13:26:10|9549|9539|9552|9542|9552.3|9542.3|9548.8|9538.8|11
1635859580000|2021-11-02 13:26:20|9552.3|9542.3|9554.5|9544.5|9554.8|9544.8|9552.3|9542.3|5
1635859590000|2021-11-02 13:26:30|9554.3|9544.3|9554.5|9544.5|9554.5|9544.5|9554|9544|3
1635859600000|2021-11-02 13:26:40|9554.8|9544.8|9555.3|9545.3|9555.3|9545.3|9554.5|9544.5|9
1635859610000|2021-11-02 13:26:50|9555|9545|9555|9545|9555.5|9545.5|9553.3|9543.3|6
1635859620000|2021-11-02 13:27:00|9555.5|9545.5|9557.8|9547.8|9558.3|9548.3|9555.5|9545.5|11
1635859630000|2021-11-02 13:27:10|9558.5|9548.5|9555.8|9545.8|9558.5|9548.5|9555.3|9545.3|8
1635859640000|2021-11-02 13:27:20|9555.3|9545.3|9555.3|9545.3|9555.3|9545.3|9555|9545|3
1635859650000|2021-11-02 13:27:30|9555|9545|9550.5|9540.5|9555|9545|9550.5|9540.5|7
1635859670000|2021-11-02 13:27:50|9551.8|9541.8|9552|9542|9552|9542|9551.8|9541.8|2
1635859680000|2021-11-02 13:28:00|9551.8|9541.8|9551.5|9541.5|9551.8|9541.8|9551.5|9541.5|2
1635859690000|2021-11-02 13:28:10|9550.3|9540.3|9549.3|9539.3|9550.3|9540.3|9548.8|9538.8|11
1635859700000|2021-11-02 13:28:20|9548.5|9538.5|9550|9540|9550|9540|9548.3|9538.3|12
1635859710000|2021-11-02 13:28:30|9549.5|9539.5|9548.5|9538.5|9549.5|9539.5|9548|9538|6
1635859720000|2021-11-02 13:28:40|9549.3|9539.3|9548|9538|9549.8|9539.8|9547.8|9537.8|6
1635859730000|2021-11-02 13:28:50|9547.5|9537.5|9546.9|9536.9|9548|9538|9546.9|9536.9|5
1635859740000|2021-11-02 13:29:00|9547|9537|9546.5|9536.5|9547|9537|9546.5|9536.5|3
1635859750000|2021-11-02 13:29:10|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1635859760000|2021-11-02 13:29:20|9546.5|9536.5|9540.8|9530.8|9546.5|9536.5|9540.8|9530.8|7
1635859770000|2021-11-02 13:29:30|9539.9|9529.9|9541.8|9531.8|9543.4|9533.4|9539.9|9529.9|15
1635859780000|2021-11-02 13:29:40|9542|9532|9540.5|9530.5|9542|9532|9540.3|9530.3|7
1635859790000|2021-11-02 13:29:50|9540.8|9530.8|9541.8|9531.8|9542.3|9532.3|9540.8|9530.8|11
1635859800000|2021-11-02 13:30:00|9541.5|9531.5|9548|9538|9548.5|9538.5|9541.5|9531.5|13
1635859810000|2021-11-02 13:30:10|9549|9539|9551.5|9541.5|9551.5|9541.5|9548.5|9538.5|9
1635859820000|2021-11-02 13:30:20|9551.8|9541.8|9551|9541|9551.8|9541.8|9550.8|9540.8|8
1635859830000|2021-11-02 13:30:30|9551.3|9541.3|9551.8|9541.8|9551.8|9541.8|9550.5|9540.5|10
1635859840000|2021-11-02 13:30:40|9551.5|9541.5|9550.5|9540.5|9551.5|9541.5|9550.5|9540.5|7
1635859850000|2021-11-02 13:30:50|9550.8|9540.8|9550.5|9540.5|9551.5|9541.5|9550.5|9540.5|8
1635859860000|2021-11-02 13:31:00|9550|9540|9550|9540|9550|9540|9548|9538|16
1635859870000|2021-11-02 13:31:10|9549.5|9539.5|9550.3|9540.3|9550.3|9540.3|9548.5|9538.5|8
1635859880000|2021-11-02 13:31:20|9550.5|9540.5|9553.5|9543.5|9553.5|9543.5|9550.5|9540.5|10
1635859890000|2021-11-02 13:31:30|9553.8|9543.8|9554.8|9544.8|9555.8|9545.8|9553.8|9543.8|9
1635859900000|2021-11-02 13:31:40|9553.5|9543.5|9553.3|9543.3|9554.8|9544.8|9553|9543|12
1635859910000|2021-11-02 13:31:50|9553.5|9543.5|9553.8|9543.8|9554|9544|9553.5|9543.5|6
1635859920000|2021-11-02 13:32:00|9553.3|9543.3|9555.5|9545.5|9555.5|9545.5|9553.3|9543.3|5
1635859930000|2021-11-02 13:32:10|9555.8|9545.8|9555.3|9545.3|9556|9546|9555.3|9545.3|4
1635859940000|2021-11-02 13:32:20|9555.5|9545.5|9555.5|9545.5|9556|9546|9555.5|9545.5|3
1635859950000|2021-11-02 13:32:30|9555.3|9545.3|9554.8|9544.8|9555.3|9545.3|9554.8|9544.8|2
1635859960000|2021-11-02 13:32:40|9555.3|9545.3|9554.8|9544.8|9555.5|9545.5|9554.8|9544.8|4
1635859970000|2021-11-02 13:32:50|9555.3|9545.3|9555.5|9545.5|9555.8|9545.8|9555.3|9545.3|3
1635859980000|2021-11-02 13:33:00|9555.3|9545.3|9554.8|9544.8|9555.3|9545.3|9554.8|9544.8|3
1635859990000|2021-11-02 13:33:10|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|1
1635860000000|2021-11-02 13:33:20|9553.8|9543.8|9550|9540|9553.8|9543.8|9549.3|9539.3|10
1635860010000|2021-11-02 13:33:30|9551|9541|9550.5|9540.5|9551.3|9541.3|9550.5|9540.5|4
1635860020000|2021-11-02 13:33:40|9551|9541|9549.8|9539.8|9553|9543|9549.8|9539.8|9
1635860030000|2021-11-02 13:33:50|9550|9540|9551.3|9541.3|9551.3|9541.3|9550|9540|4
1635860040000|2021-11-02 13:34:00|9550.8|9540.8|9550|9540|9550.8|9540.8|9549.3|9539.3|9
1635860050000|2021-11-02 13:34:10|9549.5|9539.5|9548|9538|9549.5|9539.5|9548|9538|4
1635860060000|2021-11-02 13:34:20|9548.3|9538.3|9549.8|9539.8|9549.8|9539.8|9548.3|9538.3|3
1635860070000|2021-11-02 13:34:30|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|9549|9539|3
1635860080000|2021-11-02 13:34:40|9549|9539|9550.3|9540.3|9550.3|9540.3|9549|9539|8
1635860090000|2021-11-02 13:34:50|9550|9540|9549.3|9539.3|9550.3|9540.3|9549.3|9539.3|5
1635860100000|2021-11-02 13:35:00|9549.5|9539.5|9553.4|9543.4|9553.4|9543.4|9549.3|9539.3|12
1635860110000|2021-11-02 13:35:10|9553.9|9543.9|9554.1|9544.1|9554.4|9544.4|9553.9|9543.9|4
1635860120000|2021-11-02 13:35:20|9553.9|9543.9|9548|9538|9554.3|9544.3|9548|9538|7
1635860130000|2021-11-02 13:35:30|9548.5|9538.5|9548.5|9538.5|9548.8|9538.8|9548.5|9538.5|3
1635860140000|2021-11-02 13:35:40|9548.8|9538.8|9548.3|9538.3|9548.8|9538.8|9548.3|9538.3|4
1635860150000|2021-11-02 13:35:50|9547.8|9537.8|9542|9532|9547.8|9537.8|9542|9532|6
1635860160000|2021-11-02 13:36:00|9541.8|9531.8|9541|9531|9541.8|9531.8|9541|9531|3
1635860170000|2021-11-02 13:36:10|9540.5|9530.5|9547.3|9537.3|9547.3|9537.3|9540.3|9530.3|10
1635860190000|2021-11-02 13:36:30|9548|9538|9548.5|9538.5|9549.1|9539.1|9548|9538|3
1635860200000|2021-11-02 13:36:40|9546.9|9536.9|9549.4|9539.4|9549.4|9539.4|9546.9|9536.9|7
1635860210000|2021-11-02 13:36:50|9549|9539|9550.1|9540.1|9550.1|9540.1|9549|9539|5
1635860220000|2021-11-02 13:37:00|9550.3|9540.3|9555|9545|9555|9545|9550.3|9540.3|7
1635860230000|2021-11-02 13:37:10|9554.5|9544.5|9555.8|9545.8|9555.8|9545.8|9554.5|9544.5|12
1635860240000|2021-11-02 13:37:20|9556.5|9546.5|9556|9546|9557|9547|9555.8|9545.8|12
1635860250000|2021-11-02 13:37:30|9555.8|9545.8|9557.3|9547.3|9557.3|9547.3|9555.8|9545.8|8
1635860260000|2021-11-02 13:37:40|9557.8|9547.8|9558.5|9548.5|9558.5|9548.5|9557.8|9547.8|3
1635860270000|2021-11-02 13:37:50|9558.3|9548.3|9557.5|9547.5|9558.3|9548.3|9557.3|9547.3|5
1635860280000|2021-11-02 13:38:00|9558.3|9548.3|9557.5|9547.5|9559|9549|9557.5|9547.5|8
1635860290000|2021-11-02 13:38:10|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1635860300000|2021-11-02 13:38:20|9556.5|9546.5|9557|9547|9557.8|9547.8|9556.5|9546.5|8
1635860310000|2021-11-02 13:38:30|9557.3|9547.3|9560.3|9550.3|9560.3|9550.3|9557|9547|9
1635860320000|2021-11-02 13:38:40|9560.5|9550.5|9562.3|9552.3|9562.3|9552.3|9560.3|9550.3|6
1635860330000|2021-11-02 13:38:50|9562.8|9552.8|9562.3|9552.3|9562.8|9552.8|9560.8|9550.8|7
1635860340000|2021-11-02 13:39:00|9562|9552|9561.5|9551.5|9562.3|9552.3|9561.3|9551.3|9
1635860350000|2021-11-02 13:39:10|9561|9551|9560.8|9550.8|9561|9551|9560.8|9550.8|2
1635860360000|2021-11-02 13:39:20|9559.8|9549.8|9559.4|9549.4|9560.3|9550.3|9559|9549|5
1635860370000|2021-11-02 13:39:30|9559.3|9549.3|9559.5|9549.5|9559.5|9549.5|9559.1|9549.1|4
1635860380000|2021-11-02 13:39:40|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|9558.5|9548.5|4
1635860390000|2021-11-02 13:39:50|9559.5|9549.5|9560|9550|9560|9550|9559.5|9549.5|2
1635860400000|2021-11-02 13:40:00|9560.5|9550.5|9560.1|9550.1|9562.5|9552.5|9559.3|9549.3|8
1635860410000|2021-11-02 13:40:10|9559.9|9549.9|9561|9551|9561.1|9551.1|9558.9|9548.9|10
1635860420000|2021-11-02 13:40:20|9560.9|9550.9|9558.8|9548.8|9560.9|9550.9|9558.5|9548.5|8
1635860430000|2021-11-02 13:40:30|9559.3|9549.3|9561.3|9551.3|9561.3|9551.3|9559.3|9549.3|6
1635860440000|2021-11-02 13:40:40|9561|9551|9559.5|9549.5|9561|9551|9559.5|9549.5|3
1635860450000|2021-11-02 13:40:50|9560.3|9550.3|9559.5|9549.5|9560.3|9550.3|9559|9549|7
1635860460000|2021-11-02 13:41:00|9559.3|9549.3|9559.3|9549.3|9559.5|9549.5|9559.3|9549.3|5
1635860470000|2021-11-02 13:41:10|9558.8|9548.8|9557.8|9547.8|9558.8|9548.8|9557.8|9547.8|6
1635860480000|2021-11-02 13:41:20|9557.3|9547.3|9557.8|9547.8|9559|9549|9557.3|9547.3|9
1635860490000|2021-11-02 13:41:30|9558.3|9548.3|9556.5|9546.5|9558.3|9548.3|9556.3|9546.3|7
1635860500000|2021-11-02 13:41:40|9556.3|9546.3|9556.8|9546.8|9556.8|9546.8|9556|9546|5
1635860510000|2021-11-02 13:41:50|9556.5|9546.5|9555.8|9545.8|9556.8|9546.8|9555.8|9545.8|7
1635860520000|2021-11-02 13:42:00|9556|9546|9557|9547|9557|9547|9555.3|9545.3|6
1635860530000|2021-11-02 13:42:10|9557.3|9547.3|9558.3|9548.3|9558.3|9548.3|9557.3|9547.3|3
1635860540000|2021-11-02 13:42:20|9557.8|9547.8|9560|9550|9560|9550|9557.8|9547.8|5
1635860550000|2021-11-02 13:42:30|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.3|9549.3|6
1635860560000|2021-11-02 13:42:40|9560|9550|9559.8|9549.8|9560.3|9550.3|9559.8|9549.8|6
1635860570000|2021-11-02 13:42:50|9560.3|9550.3|9560.3|9550.3|9560.6|9550.6|9559.8|9549.8|6
1635860580000|2021-11-02 13:43:00|9560.5|9550.5|9560.3|9550.3|9560.5|9550.5|9560.3|9550.3|4
1635860590000|2021-11-02 13:43:10|9559.8|9549.8|9560.3|9550.3|9560.3|9550.3|9559.8|9549.8|6
1635860600000|2021-11-02 13:43:20|9560.8|9550.8|9560|9550|9560.8|9550.8|9560|9550|2
1635860620000|2021-11-02 13:43:40|9559.8|9549.8|9559|9549|9560|9550|9559|9549|6
1635860640000|2021-11-02 13:44:00|9558.8|9548.8|9556|9546|9558.8|9548.8|9556|9546|4
1635860650000|2021-11-02 13:44:10|9555.3|9545.3|9554.3|9544.3|9555.8|9545.8|9553.5|9543.5|12
1635860670000|2021-11-02 13:44:30|9555.5|9545.5|9556.3|9546.3|9556.3|9546.3|9555.5|9545.5|3
1635860680000|2021-11-02 13:44:40|9555.5|9545.5|9555.8|9545.8|9556.3|9546.3|9555.5|9545.5|5
1635860690000|2021-11-02 13:44:50|9556.3|9546.3|9558|9548|9558.5|9548.5|9556.3|9546.3|5
1635860700000|2021-11-02 13:45:00|9558.6|9548.6|9559|9549|9559|9549|9558.3|9548.3|8
1635860710000|2021-11-02 13:45:10|9560|9550|9560.8|9550.8|9560.8|9550.8|9560|9550|2
1635860720000|2021-11-02 13:45:20|9561|9551|9561|9551|9561|9551|9561|9551|1
1635860730000|2021-11-02 13:45:30|9561.3|9551.3|9560.8|9550.8|9561.3|9551.3|9560|9550|5
1635860740000|2021-11-02 13:45:40|9560.5|9550.5|9559.8|9549.8|9560.5|9550.5|9557.5|9547.5|11
1635860750000|2021-11-02 13:45:50|9560.3|9550.3|9561.3|9551.3|9561.3|9551.3|9560.3|9550.3|8
1635860760000|2021-11-02 13:46:00|9561|9551|9559|9549|9561|9551|9559|9549|13
1635860770000|2021-11-02 13:46:10|9559.3|9549.3|9555.3|9545.3|9559.3|9549.3|9554.8|9544.8|12
1635860780000|2021-11-02 13:46:20|9555.8|9545.8|9557.3|9547.3|9557.8|9547.8|9555.3|9545.3|11
1635860790000|2021-11-02 13:46:30|9558.3|9548.3|9557.5|9547.5|9558.5|9548.5|9556|9546|10
1635860800000|2021-11-02 13:46:40|9557.8|9547.8|9558.5|9548.5|9559|9549|9557.5|9547.5|7
1635860810000|2021-11-02 13:46:50|9558.8|9548.8|9560|9550|9560|9550|9558.5|9548.5|11
1635860820000|2021-11-02 13:47:00|9560.3|9550.3|9561.5|9551.5|9561.5|9551.5|9560.3|9550.3|4
1635860830000|2021-11-02 13:47:10|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|1
1635860840000|2021-11-02 13:47:20|9561.5|9551.5|9562|9552|9562.3|9552.3|9561.5|9551.5|5
1635860850000|2021-11-02 13:47:30|9562.5|9552.5|9559.3|9549.3|9563.3|9553.3|9559.3|9549.3|4
1635860860000|2021-11-02 13:47:40|9558.5|9548.5|9560|9550|9560|9550|9558|9548|10
1635860870000|2021-11-02 13:47:50|9560.5|9550.5|9562.3|9552.3|9562.3|9552.3|9560.5|9550.5|3
1635860890000|2021-11-02 13:48:10|9563|9553|9562.5|9552.5|9563.3|9553.3|9561.5|9551.5|4
1635860900000|2021-11-02 13:48:20|9563|9553|9566|9556|9566|9556|9562.3|9552.3|9
1635860910000|2021-11-02 13:48:30|9566.3|9556.3|9563.3|9553.3|9566.3|9556.3|9562.5|9552.5|7
1635860920000|2021-11-02 13:48:40|9562.8|9552.8|9563.8|9553.8|9563.8|9553.8|9562.8|9552.8|10
1635860930000|2021-11-02 13:48:50|9563.5|9553.5|9563.8|9553.8|9564|9554|9562.3|9552.3|10
1635860940000|2021-11-02 13:49:00|9564.8|9554.8|9560.5|9550.5|9566.3|9556.3|9560|9550|13
1635860950000|2021-11-02 13:49:10|9560|9550|9558.5|9548.5|9560|9550|9558.5|9548.5|7
1635860960000|2021-11-02 13:49:20|9558.8|9548.8|9556.5|9546.5|9558.8|9548.8|9556.5|9546.5|7
1635860970000|2021-11-02 13:49:30|9556.8|9546.8|9557.5|9547.5|9557.8|9547.8|9556.8|9546.8|5
1635860980000|2021-11-02 13:49:40|9557.3|9547.3|9557.3|9547.3|9557.8|9547.8|9557.3|9547.3|7
1635860990000|2021-11-02 13:49:50|9557.8|9547.8|9556.8|9546.8|9558.6|9548.6|9556.8|9546.8|7
1635861000000|2021-11-02 13:50:00|9556.5|9546.5|9556.8|9546.8|9557.5|9547.5|9555.8|9545.8|11
1635861010000|2021-11-02 13:50:10|9557.3|9547.3|9557.3|9547.3|9558.5|9548.5|9556.8|9546.8|10
1635861020000|2021-11-02 13:50:20|9557.8|9547.8|9559.3|9549.3|9559.3|9549.3|9556.8|9546.8|7
1635861030000|2021-11-02 13:50:30|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|1
1635861040000|2021-11-02 13:50:40|9560|9550|9560|9550|9560|9550|9560|9550|1
1635861050000|2021-11-02 13:50:50|9560.5|9550.5|9560.5|9550.5|9561.3|9551.3|9560.5|9550.5|5
1635861060000|2021-11-02 13:51:00|9560.3|9550.3|9559.5|9549.5|9560.3|9550.3|9557.5|9547.5|9
1635861070000|2021-11-02 13:51:10|9559.8|9549.8|9560.8|9550.8|9560.8|9550.8|9559.8|9549.8|4
1635861080000|2021-11-02 13:51:20|9561|9551|9561.6|9551.6|9562|9552|9561|9551|7
1635861090000|2021-11-02 13:51:30|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|1
1635861100000|2021-11-02 13:51:40|9562|9552|9562.3|9552.3|9562.3|9552.3|9562|9552|2
1635861110000|2021-11-02 13:51:50|9562|9552|9563|9553|9563.3|9553.3|9562|9552|6
1635861120000|2021-11-02 13:52:00|9563.8|9553.8|9562.8|9552.8|9564|9554|9562.5|9552.5|13
1635861130000|2021-11-02 13:52:10|9563|9553|9562|9552|9563.8|9553.8|9562|9552|4
1635861140000|2021-11-02 13:52:20|9560.5|9550.5|9562|9552|9562|9552|9560|9550|11
1635861150000|2021-11-02 13:52:30|9561.8|9551.8|9563.5|9553.5|9564.3|9554.3|9561.8|9551.8|7
1635861160000|2021-11-02 13:52:40|9563.8|9553.8|9564.5|9554.5|9564.5|9554.5|9563.8|9553.8|6
1635861170000|2021-11-02 13:52:50|9563.8|9553.8|9567.5|9557.5|9567.5|9557.5|9563.8|9553.8|9
1635861180000|2021-11-02 13:53:00|9566.5|9556.5|9567.3|9557.3|9567.3|9557.3|9566.5|9556.5|3
1635861190000|2021-11-02 13:53:10|9567.5|9557.5|9567.8|9557.8|9567.8|9557.8|9567.5|9557.5|2
1635861200000|2021-11-02 13:53:20|9568|9558|9569|9559|9569|9559|9568|9558|5
1635861210000|2021-11-02 13:53:30|9568.8|9558.8|9568.5|9558.5|9568.8|9558.8|9568.5|9558.5|2
1635861220000|2021-11-02 13:53:40|9568.8|9558.8|9569.5|9559.5|9569.5|9559.5|9567.3|9557.3|11
1635861240000|2021-11-02 13:54:00|9569|9559|9569.8|9559.8|9569.8|9559.8|9568.8|9558.8|5
1635861250000|2021-11-02 13:54:10|9570.3|9560.3|9570.3|9560.3|9570.5|9560.5|9569.3|9559.3|6
1635861260000|2021-11-02 13:54:20|9570.5|9560.5|9569|9559|9570.5|9560.5|9568.8|9558.8|12
1635861270000|2021-11-02 13:54:30|9570.3|9560.3|9569|9559|9570.3|9560.3|9568|9558|9
1635861280000|2021-11-02 13:54:40|9569.5|9559.5|9569.8|9559.8|9569.8|9559.8|9569.5|9559.5|2
1635861300000|2021-11-02 13:55:00|9570|9560|9568.8|9558.8|9570|9560|9567.8|9557.8|9
1635861310000|2021-11-02 13:55:10|9569|9559|9569|9559|9570|9560|9569|9559|9
1635861320000|2021-11-02 13:55:20|9568.8|9558.8|9569.3|9559.3|9569.3|9559.3|9568|9558|3
1635861330000|2021-11-02 13:55:30|9569|9559|9568.8|9558.8|9569.3|9559.3|9566|9556|15
1635861340000|2021-11-02 13:55:40|9568.5|9558.5|9568.3|9558.3|9568.5|9558.5|9565.5|9555.5|17
1635861350000|2021-11-02 13:55:50|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9567|9557|9
1635861360000|2021-11-02 13:56:00|9568.3|9558.3|9566.3|9556.3|9568.3|9558.3|9566|9556|9
1635861370000|2021-11-02 13:56:10|9566|9556|9564|9554|9566.3|9556.3|9564|9554|7
1635861380000|2021-11-02 13:56:20|9563.8|9553.8|9561.5|9551.5|9563.8|9553.8|9561.5|9551.5|9
1635861390000|2021-11-02 13:56:30|9560.8|9550.8|9558.5|9548.5|9560.8|9550.8|9558.5|9548.5|5
1635861400000|2021-11-02 13:56:40|9558.3|9548.3|9560.5|9550.5|9560.5|9550.5|9558|9548|10
1635861410000|2021-11-02 13:56:50|9561|9551|9562|9552|9562|9552|9560.5|9550.5|6
1635861420000|2021-11-02 13:57:00|9561.5|9551.5|9562|9552|9562|9552|9561.5|9551.5|4
1635861430000|2021-11-02 13:57:10|9561.5|9551.5|9562.5|9552.5|9563|9553|9561.5|9551.5|10
1635861440000|2021-11-02 13:57:20|9562|9552|9564|9554|9564|9554|9562|9552|4
1635861450000|2021-11-02 13:57:30|9562.9|9552.9|9563.8|9553.8|9563.8|9553.8|9562.9|9552.9|4
1635861460000|2021-11-02 13:57:40|9563.5|9553.5|9563.8|9553.8|9563.8|9553.8|9563.5|9553.5|2
1635861480000|2021-11-02 13:58:00|9562.8|9552.8|9563.8|9553.8|9563.8|9553.8|9562.8|9552.8|3
1635861490000|2021-11-02 13:58:10|9564|9554|9564.3|9554.3|9564.3|9554.3|9564|9554|2
1635861510000|2021-11-02 13:58:30|9564.5|9554.5|9564.8|9554.8|9564.8|9554.8|9564.5|9554.5|4
1635861520000|2021-11-02 13:58:40|9564.3|9554.3|9564|9554|9564.3|9554.3|9563.8|9553.8|6
1635861530000|2021-11-02 13:58:50|9563|9553|9562.3|9552.3|9563|9553|9562.3|9552.3|2
1635861540000|2021-11-02 13:59:00|9560.3|9550.3|9559.3|9549.3|9560.3|9550.3|9558.8|9548.8|9
1635861550000|2021-11-02 13:59:10|9559.5|9549.5|9558.3|9548.3|9559.5|9549.5|9558.3|9548.3|12
1635861560000|2021-11-02 13:59:20|9558.8|9548.8|9558.8|9548.8|9559|9549|9558.8|9548.8|3
1635861580000|2021-11-02 13:59:40|9559|9549|9558.3|9548.3|9559.5|9549.5|9557.5|9547.5|12
1635861590000|2021-11-02 13:59:50|9557.8|9547.8|9558.5|9548.5|9558.5|9548.5|9557.8|9547.8|5
1635861600000|2021-11-02 14:00:00|9558.3|9548.3|9561.8|9551.8|9561.8|9551.8|9558.3|9548.3|12
1635861610000|2021-11-02 14:00:10|9562.3|9552.3|9562.8|9552.8|9563.5|9553.5|9562.3|9552.3|8
1635861620000|2021-11-02 14:00:20|9561.8|9551.8|9563.3|9553.3|9563.3|9553.3|9559.8|9549.8|7
1635861630000|2021-11-02 14:00:30|9564.5|9554.5|9565|9555|9565.3|9555.3|9563.8|9553.8|11
1635861640000|2021-11-02 14:00:40|9564.8|9554.8|9563.3|9553.3|9564.8|9554.8|9563.3|9553.3|4
1635861650000|2021-11-02 14:00:50|9562.8|9552.8|9560.8|9550.8|9562.8|9552.8|9560.8|9550.8|9
1635861660000|2021-11-02 14:01:00|9560.3|9550.3|9562.5|9552.5|9562.5|9552.5|9560.3|9550.3|5
1635861670000|2021-11-02 14:01:10|9562.8|9552.8|9563.5|9553.5|9566.5|9556.5|9562.8|9552.8|8
1635861680000|2021-11-02 14:01:20|9563|9553|9562.3|9552.3|9563|9553|9562.3|9552.3|2
1635861690000|2021-11-02 14:01:30|9563.5|9553.5|9563.8|9553.8|9564.8|9554.8|9563.5|9553.5|7
1635861700000|2021-11-02 14:01:40|9563.5|9553.5|9560.8|9550.8|9563.5|9553.5|9560.8|9550.8|7
1635861710000|2021-11-02 14:01:50|9560.5|9550.5|9563.8|9553.8|9563.8|9553.8|9560.5|9550.5|7
1635861720000|2021-11-02 14:02:00|9564.1|9554.1|9564.6|9554.6|9564.6|9554.6|9564.1|9554.1|3
1635861730000|2021-11-02 14:02:10|9565.3|9555.3|9565|9555|9565.5|9555.5|9564.8|9554.8|7
1635861740000|2021-11-02 14:02:20|9564.1|9554.1|9564.5|9554.5|9564.5|9554.5|9564.1|9554.1|3
1635861750000|2021-11-02 14:02:30|9564|9554|9564.4|9554.4|9564.4|9554.4|9563.5|9553.5|5
1635861760000|2021-11-02 14:02:40|9564.3|9554.3|9563.8|9553.8|9564.3|9554.3|9563.5|9553.5|4
1635861770000|2021-11-02 14:02:50|9563|9553|9564.3|9554.3|9564.3|9554.3|9563|9553|2
1635861780000|2021-11-02 14:03:00|9564.5|9554.5|9565|9555|9566|9556|9564.5|9554.5|5
1635861790000|2021-11-02 14:03:10|9566|9556|9565.3|9555.3|9566|9556|9565.3|9555.3|5
1635861800000|2021-11-02 14:03:20|9565|9555|9564|9554|9565|9555|9563.3|9553.3|7
1635861810000|2021-11-02 14:03:30|9563.8|9553.8|9563.3|9553.3|9564|9554|9563.3|9553.3|5
1635861820000|2021-11-02 14:03:40|9564.3|9554.3|9565.5|9555.5|9565.5|9555.5|9564|9554|7
1635861830000|2021-11-02 14:03:50|9564.5|9554.5|9564|9554|9565.3|9555.3|9564|9554|6
1635861840000|2021-11-02 14:04:00|9565|9555|9566|9556|9566.5|9556.5|9565|9555|6
1635861850000|2021-11-02 14:04:10|9566.5|9556.5|9566|9556|9566.5|9556.5|9566|9556|2
1635861870000|2021-11-02 14:04:30|9565.8|9555.8|9565|9555|9566.3|9556.3|9564.8|9554.8|7
1635861880000|2021-11-02 14:04:40|9564.8|9554.8|9565.3|9555.3|9565.3|9555.3|9564.5|9554.5|5
1635861900000|2021-11-02 14:05:00|9566.3|9556.3|9565.3|9555.3|9566.3|9556.3|9564.5|9554.5|9
1635861910000|2021-11-02 14:05:10|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1635861920000|2021-11-02 14:05:20|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1635861930000|2021-11-02 14:05:30|9565.3|9555.3|9565.5|9555.5|9565.5|9555.5|9565.3|9555.3|2
1635861940000|2021-11-02 14:05:40|9565.3|9555.3|9565|9555|9565.3|9555.3|9564.8|9554.8|5
1635861950000|2021-11-02 14:05:50|9564.8|9554.8|9564.8|9554.8|9565.3|9555.3|9564.8|9554.8|3
1635861960000|2021-11-02 14:06:00|9565.3|9555.3|9564.8|9554.8|9565.3|9555.3|9564.3|9554.3|8
1635861970000|2021-11-02 14:06:10|9563.8|9553.8|9562.3|9552.3|9563.8|9553.8|9561.8|9551.8|4
1635861980000|2021-11-02 14:06:20|9563.3|9553.3|9563.8|9553.8|9563.8|9553.8|9563.3|9553.3|3
1635861990000|2021-11-02 14:06:30|9564|9554|9565|9555|9565.5|9555.5|9564|9554|5
1635862000000|2021-11-02 14:06:40|9565.5|9555.5|9565.8|9555.8|9565.8|9555.8|9565|9555|5
1635862010000|2021-11-02 14:06:50|9566|9556|9566.3|9556.3|9566.3|9556.3|9565.8|9555.8|3
1635862020000|2021-11-02 14:07:00|9566.5|9556.5|9567|9557|9567.3|9557.3|9566.5|9556.5|4
1635862030000|2021-11-02 14:07:10|9566.1|9556.1|9565.8|9555.8|9566.4|9556.4|9565.8|9555.8|3
1635862050000|2021-11-02 14:07:30|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1635862060000|2021-11-02 14:07:40|9567|9557|9567|9557|9567.5|9557.5|9567|9557|3
1635862070000|2021-11-02 14:07:50|9565.8|9555.8|9567|9557|9567|9557|9565.3|9555.3|7
1635862080000|2021-11-02 14:08:00|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9566|9556|5
1635862090000|2021-11-02 14:08:10|9567.8|9557.8|9568.8|9558.8|9568.8|9558.8|9567.8|9557.8|3
1635862120000|2021-11-02 14:08:40|9569.3|9559.3|9569.5|9559.5|9569.5|9559.5|9569.3|9559.3|2
1635862140000|2021-11-02 14:09:00|9569|9559|9567.3|9557.3|9569|9559|9566.5|9556.5|4
1635862170000|2021-11-02 14:09:30|9567.8|9557.8|9568|9558|9568|9558|9567.8|9557.8|2
1635862180000|2021-11-02 14:09:40|9569|9559|9570|9560|9570|9560|9569|9559|5
1635862190000|2021-11-02 14:09:50|9569.8|9559.8|9569.3|9559.3|9570.5|9560.5|9568|9558|11
1635862200000|2021-11-02 14:10:00|9569.5|9559.5|9570|9560|9570|9560|9569.5|9559.5|5
1635862210000|2021-11-02 14:10:10|9569.3|9559.3|9567|9557|9569.3|9559.3|9566.8|9556.8|6
1635862220000|2021-11-02 14:10:20|9567.3|9557.3|9567.5|9557.5|9567.5|9557.5|9567.3|9557.3|2
1635862230000|2021-11-02 14:10:30|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|1
1635862240000|2021-11-02 14:10:40|9568|9558|9568.5|9558.5|9568.5|9558.5|9568|9558|3
1635862260000|2021-11-02 14:11:00|9568.3|9558.3|9566.5|9556.5|9568.3|9558.3|9566.5|9556.5|4
1635862270000|2021-11-02 14:11:10|9566.8|9556.8|9565.3|9555.3|9567|9557|9564.8|9554.8|7
1635862290000|2021-11-02 14:11:30|9564.8|9554.8|9565.3|9555.3|9565.3|9555.3|9564.8|9554.8|3
1635862300000|2021-11-02 14:11:40|9565|9555|9565.3|9555.3|9565.3|9555.3|9565|9555|2
1635862310000|2021-11-02 14:11:50|9565.5|9555.5|9564|9554|9565.5|9555.5|9564|9554|4
1635862320000|2021-11-02 14:12:00|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1635862340000|2021-11-02 14:12:20|9564|9554|9564|9554|9564|9554|9564|9554|1
1635862350000|2021-11-02 14:12:30|9562.5|9552.5|9559.5|9549.5|9562.5|9552.5|9559.5|9549.5|4
1635862360000|2021-11-02 14:12:40|9560.8|9550.8|9559.3|9549.3|9561.5|9551.5|9559.3|9549.3|7
1635862370000|2021-11-02 14:12:50|9559|9549|9559.5|9549.5|9560|9550|9559|9549|15
1635862380000|2021-11-02 14:13:00|9559.8|9549.8|9558.8|9548.8|9562.1|9552.1|9558.5|9548.5|12
1635862390000|2021-11-02 14:13:10|9557.8|9547.8|9557.5|9547.5|9557.8|9547.8|9557|9547|3
1635862400000|2021-11-02 14:13:20|9558.8|9548.8|9560|9550|9560.3|9550.3|9558.8|9548.8|6
1635862410000|2021-11-02 14:13:30|9559.8|9549.8|9559|9549|9559.8|9549.8|9558.8|9548.8|7
1635862420000|2021-11-02 14:13:40|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|1
1635862430000|2021-11-02 14:13:50|9559|9549|9559.3|9549.3|9559.5|9549.5|9559|9549|3
1635862440000|2021-11-02 14:14:00|9559|9549|9558.5|9548.5|9559|9549|9558.5|9548.5|2
1635862460000|2021-11-02 14:14:20|9559|9549|9560.3|9550.3|9560.5|9550.5|9559|9549|6
1635862470000|2021-11-02 14:14:30|9560.5|9550.5|9560.3|9550.3|9561.5|9551.5|9560|9550|7
1635862480000|2021-11-02 14:14:40|9560.8|9550.8|9561|9551|9561|9551|9560.8|9550.8|2
1635862490000|2021-11-02 14:14:50|9560.3|9550.3|9559.5|9549.5|9560.3|9550.3|9559.5|9549.5|2
1635862500000|2021-11-02 14:15:00|9559.3|9549.3|9558.5|9548.5|9559.3|9549.3|9558.5|9548.5|8
1635862510000|2021-11-02 14:15:10|9559|9549|9559.8|9549.8|9559.8|9549.8|9559|9549|6
1635862530000|2021-11-02 14:15:30|9559.5|9549.5|9560|9550|9560|9550|9559.5|9549.5|3
1635862560000|2021-11-02 14:16:00|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|1
1635862570000|2021-11-02 14:16:10|9561|9551|9560|9550|9561.5|9551.5|9560|9550|5
1635862580000|2021-11-02 14:16:20|9560.3|9550.3|9560|9550|9560.3|9550.3|9560|9550|2
1635862590000|2021-11-02 14:16:30|9560.3|9550.3|9561|9551|9561|9551|9560.3|9550.3|3
1635862600000|2021-11-02 14:16:40|9561.3|9551.3|9562|9552|9562.8|9552.8|9561.3|9551.3|7
1635862610000|2021-11-02 14:16:50|9561.5|9551.5|9561|9551|9561.5|9551.5|9561|9551|2
1635862650000|2021-11-02 14:17:30|9561.3|9551.3|9562|9552|9562|9552|9561.3|9551.3|2
1635862660000|2021-11-02 14:17:40|9563|9553|9563|9553|9563|9553|9563|9553|1
1635862670000|2021-11-02 14:17:50|9563.3|9553.3|9563.8|9553.8|9564.5|9554.5|9563.3|9553.3|6
1635862680000|2021-11-02 14:18:00|9563.3|9553.3|9563.3|9553.3|9563.5|9553.5|9563.3|9553.3|3
1635862690000|2021-11-02 14:18:10|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.3|9553.3|3
1635862710000|2021-11-02 14:18:30|9564|9554|9564|9554|9564|9554|9564|9554|1
1635862730000|2021-11-02 14:18:50|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1635862740000|2021-11-02 14:19:00|9563|9553|9558.8|9548.8|9563|9553|9558.8|9548.8|4
1635862750000|2021-11-02 14:19:10|9559.3|9549.3|9557.5|9547.5|9559.3|9549.3|9557.5|9547.5|3
1635862770000|2021-11-02 14:19:30|9557.4|9547.4|9558.8|9548.8|9558.8|9548.8|9557.4|9547.4|3
1635862780000|2021-11-02 14:19:40|9559|9549|9559|9549|9559|9549|9559|9549|1
1635862790000|2021-11-02 14:19:50|9558.5|9548.5|9557.5|9547.5|9558.8|9548.8|9556.8|9546.8|13
1635862800000|2021-11-02 14:20:00|9557.8|9547.8|9560.3|9550.3|9560.3|9550.3|9557.6|9547.6|5
1635862810000|2021-11-02 14:20:10|9559.3|9549.3|9560.3|9550.3|9560.5|9550.5|9559.3|9549.3|5
1635862820000|2021-11-02 14:20:20|9560.8|9550.8|9562.5|9552.5|9562.5|9552.5|9560.8|9550.8|5
1635862830000|2021-11-02 14:20:30|9562|9552|9560.3|9550.3|9562|9552|9560.3|9550.3|9
1635862840000|2021-11-02 14:20:40|9560.5|9550.5|9561|9551|9561|9551|9560.3|9550.3|4
1635862850000|2021-11-02 14:20:50|9560.5|9550.5|9561.8|9551.8|9563|9553|9560.5|9550.5|7
1635862860000|2021-11-02 14:21:00|9562|9552|9561.8|9551.8|9564|9554|9561.5|9551.5|10
1635862880000|2021-11-02 14:21:20|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|1
1635862890000|2021-11-02 14:21:30|9561.3|9551.3|9558.3|9548.3|9561.3|9551.3|9558.3|9548.3|5
1635862900000|2021-11-02 14:21:40|9558|9548|9558|9548|9558|9548|9558|9548|1
1635862910000|2021-11-02 14:21:50|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.3|9547.3|3
1635862920000|2021-11-02 14:22:00|9557.3|9547.3|9555.5|9545.5|9557.3|9547.3|9555|9545|6
1635862930000|2021-11-02 14:22:10|9554.4|9544.4|9553.6|9543.6|9555.4|9545.4|9552.8|9542.8|13
1635862940000|2021-11-02 14:22:20|9553.9|9543.9|9553.8|9543.8|9554|9544|9553.5|9543.5|7
1635862950000|2021-11-02 14:22:30|9554.3|9544.3|9549|9539|9554.3|9544.3|9548.8|9538.8|18
1635862960000|2021-11-02 14:22:40|9548.8|9538.8|9549|9539|9549.5|9539.5|9547.5|9537.5|16
1635862970000|2021-11-02 14:22:50|9549.5|9539.5|9550.5|9540.5|9550.5|9540.5|9548.5|9538.5|14
1635862980000|2021-11-02 14:23:00|9551|9541|9550.8|9540.8|9552.3|9542.3|9550|9540|15
1635862990000|2021-11-02 14:23:10|9552.3|9542.3|9553.8|9543.8|9553.8|9543.8|9552.3|9542.3|8
1635863000000|2021-11-02 14:23:20|9554|9544|9552.5|9542.5|9554.3|9544.3|9552.5|9542.5|5
1635863010000|2021-11-02 14:23:30|9552.3|9542.3|9549|9539|9552.3|9542.3|9549|9539|7
1635863030000|2021-11-02 14:23:50|9548.8|9538.8|9547.5|9537.5|9548.8|9538.8|9547.5|9537.5|4
1635863040000|2021-11-02 14:24:00|9547.8|9537.8|9554.5|9544.5|9554.5|9544.5|9547.8|9537.8|9
1635863050000|2021-11-02 14:24:10|9555|9545|9551|9541|9556.4|9546.4|9550.3|9540.3|14
1635863060000|2021-11-02 14:24:20|9550.5|9540.5|9551|9541|9551.5|9541.5|9550.5|9540.5|9
1635863070000|2021-11-02 14:24:30|9550.5|9540.5|9548.8|9538.8|9551.3|9541.3|9548.8|9538.8|7
1635863080000|2021-11-02 14:24:40|9548.3|9538.3|9550.3|9540.3|9550.6|9540.6|9547.8|9537.8|10
1635863090000|2021-11-02 14:24:50|9550|9540|9549.8|9539.8|9550|9540|9549.8|9539.8|2
1635863100000|2021-11-02 14:25:00|9549.3|9539.3|9548.8|9538.8|9550.3|9540.3|9548.8|9538.8|8
1635863110000|2021-11-02 14:25:10|9548.5|9538.5|9548.3|9538.3|9548.8|9538.8|9546.3|9536.3|10
1635863120000|2021-11-02 14:25:20|9548.8|9538.8|9547.3|9537.3|9549.3|9539.3|9547.3|9537.3|12
1635863130000|2021-11-02 14:25:30|9548|9538|9547|9537|9548|9538|9547|9537|3
1635863140000|2021-11-02 14:25:40|9547.3|9537.3|9547.5|9537.5|9548.3|9538.3|9547|9537|10
1635863150000|2021-11-02 14:25:50|9548.5|9538.5|9550|9540|9550|9540|9547.5|9537.5|7
1635863160000|2021-11-02 14:26:00|9550.5|9540.5|9551.5|9541.5|9552.8|9542.8|9550.5|9540.5|10
1635863170000|2021-11-02 14:26:10|9552.8|9542.8|9553.3|9543.3|9553.3|9543.3|9551.8|9541.8|11
1635863180000|2021-11-02 14:26:20|9553|9543|9553.3|9543.3|9553.3|9543.3|9552.8|9542.8|4
1635863190000|2021-11-02 14:26:30|9552.8|9542.8|9553|9543|9553|9543|9552.8|9542.8|2
1635863200000|2021-11-02 14:26:40|9553.3|9543.3|9551.3|9541.3|9553.3|9543.3|9549.5|9539.5|12
1635863210000|2021-11-02 14:26:50|9552.3|9542.3|9550.8|9540.8|9552.8|9542.8|9550.8|9540.8|9
1635863220000|2021-11-02 14:27:00|9551.5|9541.5|9552|9542|9552.5|9542.5|9551.5|9541.5|3
1635863230000|2021-11-02 14:27:10|9552.3|9542.3|9551.8|9541.8|9552.5|9542.5|9550.8|9540.8|8
1635863240000|2021-11-02 14:27:20|9552|9542|9553.5|9543.5|9553.5|9543.5|9552|9542|3
1635863250000|2021-11-02 14:27:30|9553.3|9543.3|9552.5|9542.5|9553.3|9543.3|9552.3|9542.3|6
1635863270000|2021-11-02 14:27:50|9552.3|9542.3|9552.8|9542.8|9553.5|9543.5|9552.3|9542.3|8
1635863280000|2021-11-02 14:28:00|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.3|9543.3|3
1635863290000|2021-11-02 14:28:10|9553.3|9543.3|9553.3|9543.3|9553.5|9543.5|9553.3|9543.3|3
1635863300000|2021-11-02 14:28:20|9553|9543|9552.5|9542.5|9553|9543|9552.5|9542.5|2
1635863310000|2021-11-02 14:28:30|9551.5|9541.5|9552.8|9542.8|9552.8|9542.8|9551.3|9541.3|3
1635863320000|2021-11-02 14:28:40|9553|9543|9552.3|9542.3|9553|9543|9551.5|9541.5|4
1635863330000|2021-11-02 14:28:50|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|1
1635863340000|2021-11-02 14:29:00|9552.4|9542.4|9552|9542|9552.4|9542.4|9552|9542|3
1635863350000|2021-11-02 14:29:10|9551.5|9541.5|9547.5|9537.5|9551.5|9541.5|9547.5|9537.5|10
1635863360000|2021-11-02 14:29:20|9547.8|9537.8|9547.8|9537.8|9548.8|9538.8|9547.8|9537.8|4
1635863370000|2021-11-02 14:29:30|9548.8|9538.8|9549.3|9539.3|9549.3|9539.3|9548.3|9538.3|4
1635863380000|2021-11-02 14:29:40|9548.8|9538.8|9548.3|9538.3|9548.8|9538.8|9548.3|9538.3|2
1635863390000|2021-11-02 14:29:50|9548.8|9538.8|9549|9539|9549.5|9539.5|9548.8|9538.8|4
1635863400000|2021-11-02 14:30:00|9548.3|9538.3|9546.8|9536.8|9548.3|9538.3|9546.8|9536.8|6
1635863410000|2021-11-02 14:30:10|9546.5|9536.5|9547|9537|9547|9537|9546.5|9536.5|2
1635863420000|2021-11-02 14:30:20|9546.8|9536.8|9543.8|9533.8|9546.8|9536.8|9543.8|9533.8|5
1635863430000|2021-11-02 14:30:30|9544|9534|9546|9536|9546|9536|9543.8|9533.8|6
1635863440000|2021-11-02 14:30:40|9545.8|9535.8|9538.5|9528.5|9546.8|9536.8|9538.3|9528.3|15
1635863450000|2021-11-02 14:30:50|9538.9|9528.9|9541.6|9531.6|9541.6|9531.6|9538.5|9528.5|12
1635863460000|2021-11-02 14:31:00|9541.5|9531.5|9541|9531|9541.5|9531.5|9540.8|9530.8|5
1635863470000|2021-11-02 14:31:10|9541.5|9531.5|9542.8|9532.8|9543.3|9533.3|9541.3|9531.3|13
1635863480000|2021-11-02 14:31:20|9542.5|9532.5|9538.8|9528.8|9542.5|9532.5|9538.8|9528.8|7
1635863490000|2021-11-02 14:31:30|9538.5|9528.5|9538.8|9528.8|9538.8|9528.8|9538|9528|5
1635863500000|2021-11-02 14:31:40|9538.5|9528.5|9537|9527|9538.5|9528.5|9536.8|9526.8|5
1635863510000|2021-11-02 14:31:50|9537.3|9527.3|9537|9527|9537.3|9527.3|9536.8|9526.8|6
1635863520000|2021-11-02 14:32:00|9536.8|9526.8|9535.3|9525.3|9536.8|9526.8|9532.3|9522.3|9
1635863530000|2021-11-02 14:32:10|9535.1|9525.1|9535.5|9525.5|9535.8|9525.8|9534.9|9524.9|7
1635863540000|2021-11-02 14:32:20|9535.3|9525.3|9535.5|9525.5|9536.5|9526.5|9535.3|9525.3|9
1635863550000|2021-11-02 14:32:30|9535.8|9525.8|9539.8|9529.8|9539.8|9529.8|9535.8|9525.8|9
1635863560000|2021-11-02 14:32:40|9540|9530|9540.3|9530.3|9540.3|9530.3|9540|9530|2
1635863570000|2021-11-02 14:32:50|9541.3|9531.3|9541|9531|9542.3|9532.3|9541|9531|5
1635863580000|2021-11-02 14:33:00|9541.3|9531.3|9544.3|9534.3|9544.8|9534.8|9541.3|9531.3|9
1635863590000|2021-11-02 14:33:10|9544|9534|9542.3|9532.3|9544|9534|9542|9532|13
1635863600000|2021-11-02 14:33:20|9543|9533|9544.8|9534.8|9544.8|9534.8|9543|9533|6
1635863610000|2021-11-02 14:33:30|9545.5|9535.5|9547.3|9537.3|9547.3|9537.3|9545.5|9535.5|3
1635863620000|2021-11-02 14:33:40|9548|9538|9547.9|9537.9|9548|9538|9547.8|9537.8|3
1635863630000|2021-11-02 14:33:50|9548|9538|9547.5|9537.5|9548.5|9538.5|9546.5|9536.5|6
1635863640000|2021-11-02 14:34:00|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|1
1635863650000|2021-11-02 14:34:10|9549.3|9539.3|9549.5|9539.5|9551|9541|9549.3|9539.3|6
1635863660000|2021-11-02 14:34:20|9549.6|9539.6|9550.3|9540.3|9551.3|9541.3|9549.4|9539.4|9
1635863670000|2021-11-02 14:34:30|9549.8|9539.8|9549|9539|9551.3|9541.3|9549|9539|8
1635863680000|2021-11-02 14:34:40|9549.3|9539.3|9549.3|9539.3|9549.5|9539.5|9549.3|9539.3|3
1635863690000|2021-11-02 14:34:50|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|1
1635863700000|2021-11-02 14:35:00|9550|9540|9548.5|9538.5|9552|9542|9548.5|9538.5|10
1635863710000|2021-11-02 14:35:10|9549|9539|9547.8|9537.8|9550|9540|9547.8|9537.8|6
1635863720000|2021-11-02 14:35:20|9547.3|9537.3|9546|9536|9547.8|9537.8|9546|9536|6
1635863730000|2021-11-02 14:35:30|9545.8|9535.8|9546.5|9536.5|9546.5|9536.5|9545.8|9535.8|3
1635863740000|2021-11-02 14:35:40|9546|9536|9546.3|9536.3|9546.3|9536.3|9546|9536|2
1635863750000|2021-11-02 14:35:50|9546.5|9536.5|9550.8|9540.8|9550.8|9540.8|9546.5|9536.5|5
1635863760000|2021-11-02 14:36:00|9551|9541|9550.5|9540.5|9551|9541|9550.3|9540.3|3
1635863770000|2021-11-02 14:36:10|9549.5|9539.5|9549.6|9539.6|9549.6|9539.6|9548.3|9538.3|5
1635863780000|2021-11-02 14:36:20|9549.4|9539.4|9545.8|9535.8|9549.4|9539.4|9544.9|9534.9|5
1635863790000|2021-11-02 14:36:30|9545.3|9535.3|9546|9536|9547|9537|9545.3|9535.3|7
1635863800000|2021-11-02 14:36:40|9546.3|9536.3|9545.5|9535.5|9546.5|9536.5|9545.5|9535.5|7
1635863810000|2021-11-02 14:36:50|9546|9536|9546|9536|9546|9536|9546|9536|1
1635863820000|2021-11-02 14:37:00|9546.3|9536.3|9548.3|9538.3|9549|9539|9546.3|9536.3|6
1635863840000|2021-11-02 14:37:20|9548.8|9538.8|9547.8|9537.8|9549.3|9539.3|9547.8|9537.8|3
1635863850000|2021-11-02 14:37:30|9548|9538|9548.8|9538.8|9548.8|9538.8|9547.8|9537.8|8
1635863860000|2021-11-02 14:37:40|9549.3|9539.3|9547|9537|9549.3|9539.3|9546.8|9536.8|7
1635863870000|2021-11-02 14:37:50|9547.5|9537.5|9547|9537|9547.5|9537.5|9547|9537|2
1635863880000|2021-11-02 14:38:00|9547.3|9537.3|9547.5|9537.5|9547.8|9537.8|9547.3|9537.3|3
1635863890000|2021-11-02 14:38:10|9548|9538|9549.5|9539.5|9549.5|9539.5|9547.8|9537.8|7
1635863900000|2021-11-02 14:38:20|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|1
1635863920000|2021-11-02 14:38:40|9549.8|9539.8|9550|9540|9550|9540|9549.8|9539.8|2
1635863930000|2021-11-02 14:38:50|9550.8|9540.8|9551.3|9541.3|9551.5|9541.5|9550.8|9540.8|3
1635863940000|2021-11-02 14:39:00|9552.8|9542.8|9552|9542|9552.8|9542.8|9551.8|9541.8|3
1635863960000|2021-11-02 14:39:20|9552.3|9542.3|9552|9542|9552.8|9542.8|9552|9542|5
1635863970000|2021-11-02 14:39:30|9552.3|9542.3|9553|9543|9553|9543|9552.3|9542.3|5
1635863980000|2021-11-02 14:39:40|9553.5|9543.5|9553.3|9543.3|9553.8|9543.8|9553.3|9543.3|4
1635864000000|2021-11-02 14:40:00|9553.5|9543.5|9555|9545|9555.5|9545.5|9553.5|9543.5|5
1635864010000|2021-11-02 14:40:10|9554.8|9544.8|9553.8|9543.8|9554.8|9544.8|9553.3|9543.3|7
1635864020000|2021-11-02 14:40:20|9553.5|9543.5|9552.3|9542.3|9553.8|9543.8|9552.3|9542.3|7
1635864050000|2021-11-02 14:40:50|9553|9543|9552.5|9542.5|9553.3|9543.3|9552.5|9542.5|4
1635864060000|2021-11-02 14:41:00|9552.8|9542.8|9552.3|9542.3|9552.8|9542.8|9552|9542|4
1635864070000|2021-11-02 14:41:10|9552.8|9542.8|9548.8|9538.8|9553.3|9543.3|9548.3|9538.3|9
1635864080000|2021-11-02 14:41:20|9549.5|9539.5|9550.5|9540.5|9551.3|9541.3|9549.5|9539.5|4
1635864090000|2021-11-02 14:41:30|9550.8|9540.8|9551.8|9541.8|9552.5|9542.5|9550.8|9540.8|7
1635864100000|2021-11-02 14:41:40|9552.5|9542.5|9551|9541|9552.8|9542.8|9551|9541|9
1635864110000|2021-11-02 14:41:50|9550.8|9540.8|9549.8|9539.8|9550.8|9540.8|9549.8|9539.8|7
1635864120000|2021-11-02 14:42:00|9549.5|9539.5|9549|9539|9549.5|9539.5|9549|9539|2
1635864130000|2021-11-02 14:42:10|9548.3|9538.3|9549|9539|9549|9539|9548.3|9538.3|3
1635864140000|2021-11-02 14:42:20|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.3|9538.3|4
1635864160000|2021-11-02 14:42:40|9548.5|9538.5|9548.8|9538.8|9548.8|9538.8|9548.5|9538.5|2
1635864170000|2021-11-02 14:42:50|9549|9539|9549|9539|9549|9539|9549|9539|1
1635864190000|2021-11-02 14:43:10|9549.3|9539.3|9550.3|9540.3|9551.8|9541.8|9549.3|9539.3|9
1635864200000|2021-11-02 14:43:20|9549.8|9539.8|9548|9538|9549.8|9539.8|9548|9538|5
1635864210000|2021-11-02 14:43:30|9549.3|9539.3|9547.5|9537.5|9549.3|9539.3|9547.3|9537.3|9
1635864220000|2021-11-02 14:43:40|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9544.5|9534.5|7
1635864230000|2021-11-02 14:43:50|9546|9536|9544|9534|9546|9536|9544|9534|5
1635864240000|2021-11-02 14:44:00|9544.3|9534.3|9546.8|9536.8|9547.5|9537.5|9543.5|9533.5|10
1635864250000|2021-11-02 14:44:10|9546.5|9536.5|9544.3|9534.3|9546.5|9536.5|9543|9533|9
1635864260000|2021-11-02 14:44:20|9544.8|9534.8|9545|9535|9545|9535|9544.8|9534.8|4
1635864270000|2021-11-02 14:44:30|9544.8|9534.8|9546|9536|9546.5|9536.5|9544.3|9534.3|8
1635864280000|2021-11-02 14:44:40|9545.5|9535.5|9544.8|9534.8|9545.5|9535.5|9544.8|9534.8|6
1635864290000|2021-11-02 14:44:50|9544|9534|9543.3|9533.3|9544|9534|9543.3|9533.3|4
1635864300000|2021-11-02 14:45:00|9542.8|9532.8|9545.5|9535.5|9545.5|9535.5|9542.8|9532.8|6
1635864310000|2021-11-02 14:45:10|9545.3|9535.3|9544.8|9534.8|9545.3|9535.3|9544.3|9534.3|3
1635864320000|2021-11-02 14:45:20|9544.5|9534.5|9545.3|9535.3|9546.3|9536.3|9544.5|9534.5|11
1635864330000|2021-11-02 14:45:30|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.3|9534.3|4
1635864340000|2021-11-02 14:45:40|9544.5|9534.5|9542.8|9532.8|9544.5|9534.5|9542.8|9532.8|5
1635864350000|2021-11-02 14:45:50|9543.3|9533.3|9543|9533|9544|9534|9542.5|9532.5|6
1635864360000|2021-11-02 14:46:00|9542.5|9532.5|9542.8|9532.8|9542.8|9532.8|9542.5|9532.5|2
1635864370000|2021-11-02 14:46:10|9543.3|9533.3|9543|9533|9543.3|9533.3|9543|9533|2
1635864380000|2021-11-02 14:46:20|9543.3|9533.3|9546.5|9536.5|9547|9537|9543.3|9533.3|12
1635864390000|2021-11-02 14:46:30|9546|9536|9545.3|9535.3|9546|9536|9545|9535|5
1635864400000|2021-11-02 14:46:40|9545.8|9535.8|9546.3|9536.3|9546.3|9536.3|9545.8|9535.8|5
1635864410000|2021-11-02 14:46:50|9548|9538|9548|9538|9548.8|9538.8|9547.5|9537.5|10
1635864420000|2021-11-02 14:47:00|9547.8|9537.8|9547|9537|9547.8|9537.8|9547|9537|4
1635864430000|2021-11-02 14:47:10|9546|9536|9546.5|9536.5|9548|9538|9546|9536|9
1635864440000|2021-11-02 14:47:20|9546.8|9536.8|9545|9535|9546.8|9536.8|9545|9535|13
1635864450000|2021-11-02 14:47:30|9544|9534|9545.3|9535.3|9545.3|9535.3|9543.5|9533.5|9
1635864460000|2021-11-02 14:47:40|9545|9535|9545.8|9535.8|9546.5|9536.5|9544.5|9534.5|8
1635864470000|2021-11-02 14:47:50|9544.8|9534.8|9546.5|9536.5|9546.5|9536.5|9544.8|9534.8|6
1635864480000|2021-11-02 14:48:00|9546.3|9536.3|9544.5|9534.5|9546.3|9536.3|9544.5|9534.5|3
1635864490000|2021-11-02 14:48:10|9544.3|9534.3|9545.5|9535.5|9545.5|9535.5|9544|9534|6
1635864500000|2021-11-02 14:48:20|9545.3|9535.3|9544.3|9534.3|9545.5|9535.5|9543.5|9533.5|10
1635864510000|2021-11-02 14:48:30|9544.5|9534.5|9545.5|9535.5|9545.5|9535.5|9543.3|9533.3|9
1635864520000|2021-11-02 14:48:40|9546.3|9536.3|9547|9537|9547|9537|9546|9536|5
1635864530000|2021-11-02 14:48:50|9546.8|9536.8|9546.5|9536.5|9546.8|9536.8|9545.5|9535.5|8
1635864540000|2021-11-02 14:49:00|9546.8|9536.8|9546|9536|9546.8|9536.8|9544.5|9534.5|8
1635864560000|2021-11-02 14:49:20|9546.3|9536.3|9546.8|9536.8|9546.8|9536.8|9546|9536|5
1635864570000|2021-11-02 14:49:30|9547.3|9537.3|9548.5|9538.5|9548.5|9538.5|9547.3|9537.3|2
1635864580000|2021-11-02 14:49:40|9549.5|9539.5|9549.5|9539.5|9550|9540|9548.8|9538.8|6
1635864590000|2021-11-02 14:49:50|9549.8|9539.8|9550.8|9540.8|9551.3|9541.3|9549.8|9539.8|7
1635864600000|2021-11-02 14:50:00|9550.5|9540.5|9549.1|9539.1|9551.5|9541.5|9549.1|9539.1|13
1635864610000|2021-11-02 14:50:10|9549|9539|9550.5|9540.5|9551|9541|9549|9539|10
1635864620000|2021-11-02 14:50:20|9549.8|9539.8|9550|9540|9551|9541|9549.8|9539.8|4
1635864630000|2021-11-02 14:50:30|9549.8|9539.8|9548.3|9538.3|9549.8|9539.8|9548.3|9538.3|6
1635864640000|2021-11-02 14:50:40|9548.8|9538.8|9551.3|9541.3|9551.3|9541.3|9548.8|9538.8|7
1635864650000|2021-11-02 14:50:50|9551|9541|9550|9540|9551|9541|9550|9540|4
1635864660000|2021-11-02 14:51:00|9549.5|9539.5|9549.3|9539.3|9550|9540|9549|9539|6
1635864670000|2021-11-02 14:51:10|9549|9539|9546.8|9536.8|9549|9539|9546.8|9536.8|5
1635864680000|2021-11-02 14:51:20|9546.5|9536.5|9546.3|9536.3|9547|9537|9545.8|9535.8|11
1635864690000|2021-11-02 14:51:30|9546.5|9536.5|9549.3|9539.3|9549.3|9539.3|9546.5|9536.5|4
1635864700000|2021-11-02 14:51:40|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|1
1635864710000|2021-11-02 14:51:50|9550|9540|9550.5|9540.5|9550.5|9540.5|9550|9540|3
1635864730000|2021-11-02 14:52:10|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1635864740000|2021-11-02 14:52:20|9551|9541|9552|9542|9552.3|9542.3|9551|9541|4
1635864760000|2021-11-02 14:52:40|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1635864770000|2021-11-02 14:52:50|9551.8|9541.8|9552.5|9542.5|9552.5|9542.5|9551.8|9541.8|3
1635864780000|2021-11-02 14:53:00|9553|9543|9554.8|9544.8|9554.8|9544.8|9553|9543|6
1635864790000|2021-11-02 14:53:10|9556.6|9546.6|9556.8|9546.8|9556.8|9546.8|9555.9|9545.9|4
1635864800000|2021-11-02 14:53:20|9556.5|9546.5|9558.8|9548.8|9560.3|9550.3|9556.3|9546.3|13
1635864810000|2021-11-02 14:53:30|9558.5|9548.5|9557.5|9547.5|9558.5|9548.5|9557.5|9547.5|3
1635864840000|2021-11-02 14:54:00|9556.5|9546.5|9556|9546|9556.5|9546.5|9555.5|9545.5|4
1635864850000|2021-11-02 14:54:10|9555.5|9545.5|9555.8|9545.8|9555.8|9545.8|9555.5|9545.5|4
1635864860000|2021-11-02 14:54:20|9555.5|9545.5|9553|9543|9555.8|9545.8|9553|9543|7
1635864870000|2021-11-02 14:54:30|9553.5|9543.5|9555.3|9545.3|9555.8|9545.8|9553.5|9543.5|9
1635864880000|2021-11-02 14:54:40|9555|9545|9553|9543|9555|9545|9553|9543|5
1635864890000|2021-11-02 14:54:50|9553.3|9543.3|9552.4|9542.4|9553.8|9543.8|9552.4|9542.4|6
1635864900000|2021-11-02 14:55:00|9552.3|9542.3|9551.8|9541.8|9554|9544|9551.8|9541.8|6
1635864910000|2021-11-02 14:55:10|9552.3|9542.3|9553|9543|9555|9545|9552|9542|14
1635864920000|2021-11-02 14:55:20|9552.5|9542.5|9552|9542|9553|9543|9552|9542|3
1635864930000|2021-11-02 14:55:30|9553|9543|9551.8|9541.8|9553|9543|9551.8|9541.8|5
1635864940000|2021-11-02 14:55:40|9552.5|9542.5|9553|9543|9553|9543|9551.8|9541.8|6
1635864950000|2021-11-02 14:55:50|9553.5|9543.5|9553|9543|9553.5|9543.5|9552.3|9542.3|7
1635864960000|2021-11-02 14:56:00|9553.3|9543.3|9555.5|9545.5|9555.5|9545.5|9552.5|9542.5|10
1635864970000|2021-11-02 14:56:10|9556.5|9546.5|9556.8|9546.8|9556.8|9546.8|9555.4|9545.4|3
1635864980000|2021-11-02 14:56:20|9557.6|9547.6|9558.3|9548.3|9558.3|9548.3|9557|9547|4
1635864990000|2021-11-02 14:56:30|9558|9548|9557.8|9547.8|9558.5|9548.5|9557.8|9547.8|4
1635865000000|2021-11-02 14:56:40|9558|9548|9557.3|9547.3|9558|9548|9557.3|9547.3|3
1635865010000|2021-11-02 14:56:50|9556.8|9546.8|9555.8|9545.8|9556.8|9546.8|9555.8|9545.8|2
1635865020000|2021-11-02 14:57:00|9556|9546|9556.1|9546.1|9556.8|9546.8|9555.3|9545.3|9
1635865030000|2021-11-02 14:57:10|9555.5|9545.5|9555.8|9545.8|9555.8|9545.8|9553.5|9543.5|4
1635865040000|2021-11-02 14:57:20|9556|9546|9554|9544|9556.8|9546.8|9554|9544|10
1635865050000|2021-11-02 14:57:30|9552.8|9542.8|9554|9544|9554|9544|9551.3|9541.3|7
1635865060000|2021-11-02 14:57:40|9554.6|9544.6|9553.8|9543.8|9555|9545|9553.8|9543.8|5
1635865070000|2021-11-02 14:57:50|9553|9543|9553|9543|9553|9543|9552.9|9542.9|3
1635865080000|2021-11-02 14:58:00|9553.3|9543.3|9553|9543|9553.3|9543.3|9552.5|9542.5|4
1635865090000|2021-11-02 14:58:10|9552.5|9542.5|9552.5|9542.5|9553|9543|9552.5|9542.5|3
1635865110000|2021-11-02 14:58:30|9553|9543|9553.5|9543.5|9553.5|9543.5|9553|9543|2
1635865120000|2021-11-02 14:58:40|9553.3|9543.3|9553.5|9543.5|9553.5|9543.5|9553.3|9543.3|2
1635865150000|2021-11-02 14:59:10|9553.3|9543.3|9552.3|9542.3|9553.3|9543.3|9552.3|9542.3|5
1635865160000|2021-11-02 14:59:20|9552|9542|9553|9543|9553|9543|9552|9542|5
1635865170000|2021-11-02 14:59:30|9553.5|9543.5|9553.8|9543.8|9554|9544|9553.5|9543.5|4
1635865180000|2021-11-02 14:59:40|9554.3|9544.3|9557.5|9547.5|9557.5|9547.5|9554.3|9544.3|7
1635865190000|2021-11-02 14:59:50|9557|9547|9558.1|9548.1|9558.1|9548.1|9553.5|9543.5|17
1635865200000|2021-11-02 15:00:00|9557.9|9547.9|9557.8|9547.8|9557.9|9547.9|9557.5|9547.5|6
1635865210000|2021-11-02 15:00:10|9557.5|9547.5|9558.5|9548.5|9559|9549|9557.5|9547.5|7
1635865220000|2021-11-02 15:00:20|9558.3|9548.3|9559.5|9549.5|9559.5|9549.5|9558|9548|7
1635865230000|2021-11-02 15:00:30|9559.3|9549.3|9558.5|9548.5|9559.3|9549.3|9558.5|9548.5|6
1635865240000|2021-11-02 15:00:40|9558.8|9548.8|9559.8|9549.8|9559.8|9549.8|9558.5|9548.5|12
1635865250000|2021-11-02 15:00:50|9559.3|9549.3|9560|9550|9560|9550|9559.3|9549.3|4
1635865260000|2021-11-02 15:01:00|9560.3|9550.3|9561.3|9551.3|9561.3|9551.3|9560|9550|8
1635865270000|2021-11-02 15:01:10|9561.8|9551.8|9561.8|9551.8|9562|9552|9561.5|9551.5|7
1635865280000|2021-11-02 15:01:20|9562|9552|9563.5|9553.5|9563.5|9553.5|9562|9552|5
1635865290000|2021-11-02 15:01:30|9564.5|9554.5|9564|9554|9564.5|9554.5|9563.5|9553.5|5
1635865300000|2021-11-02 15:01:40|9563.8|9553.8|9563.8|9553.8|9564.8|9554.8|9563.5|9553.5|9
1635865310000|2021-11-02 15:01:50|9564.8|9554.8|9564.3|9554.3|9564.8|9554.8|9564|9554|5
1635865320000|2021-11-02 15:02:00|9564.5|9554.5|9567.5|9557.5|9568.3|9558.3|9564.5|9554.5|12
1635865330000|2021-11-02 15:02:10|9569|9559|9567.3|9557.3|9569|9559|9566.8|9556.8|8
1635865340000|2021-11-02 15:02:20|9567.5|9557.5|9569|9559|9569.3|9559.3|9567.5|9557.5|10
1635865350000|2021-11-02 15:02:30|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1635865360000|2021-11-02 15:02:40|9568.8|9558.8|9569.5|9559.5|9569.5|9559.5|9567.5|9557.5|9
1635865370000|2021-11-02 15:02:50|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1635865380000|2021-11-02 15:03:00|9568.8|9558.8|9569.3|9559.3|9569.3|9559.3|9568.8|9558.8|2
1635865390000|2021-11-02 15:03:10|9569.8|9559.8|9571.5|9561.5|9572.3|9562.3|9569.8|9559.8|5
1635865400000|2021-11-02 15:03:20|9571.3|9561.3|9576.5|9566.5|9578|9568|9571.3|9561.3|20
1635865410000|2021-11-02 15:03:30|9576|9566|9573.5|9563.5|9576|9566|9573.5|9563.5|5
1635865420000|2021-11-02 15:03:40|9574|9564|9573.5|9563.5|9574.3|9564.3|9573.3|9563.3|6
1635865430000|2021-11-02 15:03:50|9573.8|9563.8|9573.8|9563.8|9574.5|9564.5|9573|9563|11
1635865440000|2021-11-02 15:04:00|9573.5|9563.5|9569.3|9559.3|9573.5|9563.5|9569.3|9559.3|8
1635865450000|2021-11-02 15:04:10|9569.5|9559.5|9569.3|9559.3|9569.8|9559.8|9569.3|9559.3|3
1635865460000|2021-11-02 15:04:20|9569|9559|9568|9558|9569|9559|9568|9558|6
1635865470000|2021-11-02 15:04:30|9568.3|9558.3|9568|9558|9568.3|9558.3|9568|9558|2
1635865480000|2021-11-02 15:04:40|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|1
1635865490000|2021-11-02 15:04:50|9567|9557|9565.5|9555.5|9567.3|9557.3|9565.5|9555.5|6
1635865500000|2021-11-02 15:05:00|9565.8|9555.8|9568|9558|9568|9558|9565.8|9555.8|8
1635865510000|2021-11-02 15:05:10|9567.5|9557.5|9568.8|9558.8|9568.8|9558.8|9567.5|9557.5|6
1635865520000|2021-11-02 15:05:20|9569.5|9559.5|9568|9558|9569.5|9559.5|9568|9558|6
1635865530000|2021-11-02 15:05:30|9568.5|9558.5|9567.3|9557.3|9568.5|9558.5|9566.5|9556.5|9
1635865540000|2021-11-02 15:05:40|9567.5|9557.5|9567.3|9557.3|9567.5|9557.5|9565|9555|17
1635865550000|2021-11-02 15:05:50|9567|9557|9567|9557|9567.3|9557.3|9567|9557|5
1635865560000|2021-11-02 15:06:00|9566.3|9556.3|9567.8|9557.8|9568|9558|9566.3|9556.3|10
1635865570000|2021-11-02 15:06:10|9567.5|9557.5|9566.8|9556.8|9567.8|9557.8|9566.8|9556.8|7
1635865580000|2021-11-02 15:06:20|9566|9556|9564.5|9554.5|9566|9556|9564.5|9554.5|6
1635865590000|2021-11-02 15:06:30|9564.8|9554.8|9566|9556|9566.5|9556.5|9564.8|9554.8|10
1635865600000|2021-11-02 15:06:40|9567|9557|9566.3|9556.3|9567|9557|9566.3|9556.3|3
1635865610000|2021-11-02 15:06:50|9566|9556|9564.8|9554.8|9566|9556|9564.3|9554.3|6
1635865620000|2021-11-02 15:07:00|9564.3|9554.3|9564.8|9554.8|9564.8|9554.8|9564.3|9554.3|2
1635865630000|2021-11-02 15:07:10|9564.3|9554.3|9564.3|9554.3|9566|9556|9564|9554|7
1635865640000|2021-11-02 15:07:20|9564|9554|9564.3|9554.3|9565|9555|9563.8|9553.8|6
1635865650000|2021-11-02 15:07:30|9563.8|9553.8|9564.8|9554.8|9564.8|9554.8|9562.5|9552.5|14
1635865660000|2021-11-02 15:07:40|9564.5|9554.5|9564|9554|9564.8|9554.8|9563|9553|11
1635865670000|2021-11-02 15:07:50|9563.5|9553.5|9563|9553|9564.5|9554.5|9562.5|9552.5|11
1635865680000|2021-11-02 15:08:00|9562.8|9552.8|9562.5|9552.5|9562.8|9552.8|9562.5|9552.5|2
1635865690000|2021-11-02 15:08:10|9562.3|9552.3|9560|9550|9562.3|9552.3|9559.8|9549.8|11
1635865700000|2021-11-02 15:08:20|9559.8|9549.8|9559.5|9549.5|9559.8|9549.8|9559.5|9549.5|2
1635865710000|2021-11-02 15:08:30|9560|9550|9560|9550|9560|9550|9559.8|9549.8|3
1635865720000|2021-11-02 15:08:40|9560.3|9550.3|9561.5|9551.5|9561.5|9551.5|9560.3|9550.3|2
1635865730000|2021-11-02 15:08:50|9561|9551|9561|9551|9561.5|9551.5|9560.3|9550.3|6
1635865740000|2021-11-02 15:09:00|9561.5|9551.5|9562.3|9552.3|9562.5|9552.5|9561.5|9551.5|4
1635865750000|2021-11-02 15:09:10|9562|9552|9560.3|9550.3|9562|9552|9560.3|9550.3|5
1635865760000|2021-11-02 15:09:20|9559.8|9549.8|9558.8|9548.8|9560.3|9550.3|9558.3|9548.3|9
1635865770000|2021-11-02 15:09:30|9559|9549|9558.8|9548.8|9559|9549|9557.8|9547.8|7
1635865780000|2021-11-02 15:09:40|9559|9549|9559.3|9549.3|9559.5|9549.5|9559|9549|4
1635865790000|2021-11-02 15:09:50|9559|9549|9557.8|9547.8|9559|9549|9557.8|9547.8|4
1635865800000|2021-11-02 15:10:00|9558.3|9548.3|9558.5|9548.5|9558.5|9548.5|9556.5|9546.5|5
1635865810000|2021-11-02 15:10:10|9558.3|9548.3|9558|9548|9558.3|9548.3|9557.5|9547.5|3
1635865820000|2021-11-02 15:10:20|9557|9547|9556.8|9546.8|9558|9548|9556.5|9546.5|7
1635865830000|2021-11-02 15:10:30|9557.3|9547.3|9556.3|9546.3|9557.3|9547.3|9556|9546|8
1635865840000|2021-11-02 15:10:40|9556.5|9546.5|9556.3|9546.3|9556.5|9546.5|9555.8|9545.8|4
1635865850000|2021-11-02 15:10:50|9556|9546|9551.8|9541.8|9556|9546|9551.8|9541.8|9
1635865860000|2021-11-02 15:11:00|9552.3|9542.3|9552|9542|9552.5|9542.5|9552|9542|6
1635865870000|2021-11-02 15:11:10|9551.8|9541.8|9550.8|9540.8|9551.8|9541.8|9548.8|9538.8|7
1635865880000|2021-11-02 15:11:20|9550|9540|9553.3|9543.3|9553.8|9543.8|9550|9540|4
1635865890000|2021-11-02 15:11:30|9553.5|9543.5|9554|9544|9554|9544|9553|9543|6
1635865900000|2021-11-02 15:11:40|9553.8|9543.8|9554.5|9544.5|9554.8|9544.8|9553.5|9543.5|6
1635865910000|2021-11-02 15:11:50|9555.3|9545.3|9555.3|9545.3|9555.8|9545.8|9555.3|9545.3|6
1635865920000|2021-11-02 15:12:00|9555.5|9545.5|9555.8|9545.8|9556|9546|9554.5|9544.5|10
1635865930000|2021-11-02 15:12:10|9555.5|9545.5|9555.5|9545.5|9555.8|9545.8|9555.5|9545.5|3
1635865940000|2021-11-02 15:12:20|9555.3|9545.3|9555.3|9545.3|9555.3|9545.3|9555.3|9545.3|1
1635865950000|2021-11-02 15:12:30|9554.5|9544.5|9553.8|9543.8|9554.5|9544.5|9552.3|9542.3|9
1635865960000|2021-11-02 15:12:40|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1635865970000|2021-11-02 15:12:50|9554|9544|9553.3|9543.3|9554.5|9544.5|9552.3|9542.3|8
1635865980000|2021-11-02 15:13:00|9553|9543|9551.8|9541.8|9553|9543|9551.5|9541.5|4
1635865990000|2021-11-02 15:13:10|9552.8|9542.8|9553.8|9543.8|9553.8|9543.8|9552.3|9542.3|6
1635866010000|2021-11-02 15:13:30|9554|9544|9553.5|9543.5|9554.5|9544.5|9553.5|9543.5|5
1635866020000|2021-11-02 15:13:40|9553.3|9543.3|9554.3|9544.3|9554.3|9544.3|9552.3|9542.3|6
1635866030000|2021-11-02 15:13:50|9554|9544|9554|9544|9554|9544|9554|9544|1
1635866040000|2021-11-02 15:14:00|9553.8|9543.8|9552|9542|9553.8|9543.8|9552|9542|4
1635866050000|2021-11-02 15:14:10|9552.3|9542.3|9556.8|9546.8|9556.8|9546.8|9552.3|9542.3|10
1635866060000|2021-11-02 15:14:20|9556|9546|9557.3|9547.3|9558.3|9548.3|9556|9546|7
1635866070000|2021-11-02 15:14:30|9556.3|9546.3|9558.3|9548.3|9558.3|9548.3|9556.3|9546.3|10
1635866080000|2021-11-02 15:14:40|9558|9548|9556.8|9546.8|9559|9549|9556.8|9546.8|9
1635866090000|2021-11-02 15:14:50|9557.3|9547.3|9557.3|9547.3|9557.5|9547.5|9557.3|9547.3|3
1635866100000|2021-11-02 15:15:00|9557.8|9547.8|9554.1|9544.1|9557.8|9547.8|9554.1|9544.1|5
1635866110000|2021-11-02 15:15:10|9554.3|9544.3|9555.5|9545.5|9555.8|9545.8|9554.3|9544.3|7
1635866120000|2021-11-02 15:15:20|9556.5|9546.5|9557.3|9547.3|9557.5|9547.5|9555.3|9545.3|9
1635866140000|2021-11-02 15:15:40|9557.5|9547.5|9561.3|9551.3|9561.3|9551.3|9557.5|9547.5|5
1635866150000|2021-11-02 15:15:50|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9560.8|9550.8|5
1635866160000|2021-11-02 15:16:00|9561|9551|9561.5|9551.5|9561.5|9551.5|9561|9551|3
1635866170000|2021-11-02 15:16:10|9561.3|9551.3|9559.3|9549.3|9561.3|9551.3|9559.3|9549.3|6
1635866180000|2021-11-02 15:16:20|9559|9549|9558.8|9548.8|9559|9549|9558.8|9548.8|2
1635866190000|2021-11-02 15:16:30|9558|9548|9557.5|9547.5|9558|9548|9557|9547|9
1635866200000|2021-11-02 15:16:40|9556.8|9546.8|9555.3|9545.3|9556.8|9546.8|9555.3|9545.3|4
1635866210000|2021-11-02 15:16:50|9555.5|9545.5|9555.3|9545.3|9555.5|9545.5|9555.3|9545.3|2
1635866220000|2021-11-02 15:17:00|9556.1|9546.1|9556|9546|9556.5|9546.5|9555.8|9545.8|5
1635866230000|2021-11-02 15:17:10|9555.5|9545.5|9556|9546|9556|9546|9555.5|9545.5|2
1635866240000|2021-11-02 15:17:20|9555.5|9545.5|9553.8|9543.8|9555.5|9545.5|9553.8|9543.8|8
1635866250000|2021-11-02 15:17:30|9554.3|9544.3|9553.8|9543.8|9554.3|9544.3|9553.8|9543.8|2
1635866260000|2021-11-02 15:17:40|9553.3|9543.3|9551.5|9541.5|9553.3|9543.3|9551.3|9541.3|8
1635866270000|2021-11-02 15:17:50|9550.8|9540.8|9549.5|9539.5|9550.8|9540.8|9549.5|9539.5|4
1635866280000|2021-11-02 15:18:00|9549.3|9539.3|9549|9539|9549.3|9539.3|9548|9538|4
1635866290000|2021-11-02 15:18:10|9548.8|9538.8|9548.3|9538.3|9548.8|9538.8|9548.1|9538.1|4
1635866300000|2021-11-02 15:18:20|9548.5|9538.5|9551.3|9541.3|9551.3|9541.3|9548.5|9538.5|5
1635866310000|2021-11-02 15:18:30|9552.3|9542.3|9552|9542|9553.8|9543.8|9552|9542|7
1635866320000|2021-11-02 15:18:40|9551.8|9541.8|9552|9542|9552|9542|9551.8|9541.8|2
1635866330000|2021-11-02 15:18:50|9552.3|9542.3|9553.8|9543.8|9554.3|9544.3|9552.3|9542.3|7
1635866340000|2021-11-02 15:19:00|9553.5|9543.5|9553.8|9543.8|9553.8|9543.8|9553.3|9543.3|4
1635866350000|2021-11-02 15:19:10|9554|9544|9555|9545|9555|9545|9554|9544|6
1635866370000|2021-11-02 15:19:30|9554.5|9544.5|9553.3|9543.3|9554.5|9544.5|9552.8|9542.8|3
1635866380000|2021-11-02 15:19:40|9553.5|9543.5|9553.8|9543.8|9554|9544|9553.5|9543.5|4
1635866400000|2021-11-02 15:20:00|9553.5|9543.5|9552.8|9542.8|9553.5|9543.5|9552.8|9542.8|10
1635866410000|2021-11-02 15:20:10|9552.5|9542.5|9552.8|9542.8|9553|9543|9551.8|9541.8|8
1635866420000|2021-11-02 15:20:20|9552.3|9542.3|9550.8|9540.8|9552.3|9542.3|9550.3|9540.3|7
1635866430000|2021-11-02 15:20:30|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9549.8|9539.8|3
1635866440000|2021-11-02 15:20:40|9549.8|9539.8|9550.8|9540.8|9550.8|9540.8|9549.8|9539.8|4
1635866450000|2021-11-02 15:20:50|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1635866460000|2021-11-02 15:21:00|9550.3|9540.3|9547.3|9537.3|9550.3|9540.3|9547.3|9537.3|12
1635866470000|2021-11-02 15:21:10|9547.8|9537.8|9546.8|9536.8|9548|9538|9545.8|9535.8|10
1635866490000|2021-11-02 15:21:30|9547|9537|9547.5|9537.5|9547.5|9537.5|9547|9537|2
1635866500000|2021-11-02 15:21:40|9547.3|9537.3|9546.5|9536.5|9547.3|9537.3|9546.5|9536.5|3
1635866510000|2021-11-02 15:21:50|9546.8|9536.8|9547.5|9537.5|9547.8|9537.8|9546.8|9536.8|5
1635866520000|2021-11-02 15:22:00|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.5|9537.5|3
1635866530000|2021-11-02 15:22:10|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1635866540000|2021-11-02 15:22:20|9547|9537|9547|9537|9548|9538|9547|9537|7
1635866550000|2021-11-02 15:22:30|9546.3|9536.3|9545.5|9535.5|9546.3|9536.3|9545.5|9535.5|3
1635866560000|2021-11-02 15:22:40|9544.8|9534.8|9542.8|9532.8|9545|9535|9542.8|9532.8|14
1635866570000|2021-11-02 15:22:50|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9541.5|9531.5|7
1635866580000|2021-11-02 15:23:00|9542.8|9532.8|9541.8|9531.8|9543|9533|9541.3|9531.3|11
1635866590000|2021-11-02 15:23:10|9541.5|9531.5|9542|9532|9542|9532|9540.8|9530.8|8
1635866600000|2021-11-02 15:23:20|9541.8|9531.8|9541.5|9531.5|9541.8|9531.8|9539.8|9529.8|9
1635866620000|2021-11-02 15:23:40|9541.8|9531.8|9542.3|9532.3|9542.5|9532.5|9541.8|9531.8|3
1635866630000|2021-11-02 15:23:50|9541.8|9531.8|9541.3|9531.3|9542|9532|9541.3|9531.3|5
1635866640000|2021-11-02 15:24:00|9541|9531|9539.8|9529.8|9541|9531|9539.8|9529.8|5
1635866650000|2021-11-02 15:24:10|9539.5|9529.5|9538.3|9528.3|9539.5|9529.5|9538.3|9528.3|2
1635866660000|2021-11-02 15:24:20|9539|9529|9542.3|9532.3|9542.3|9532.3|9538.8|9528.8|8
1635866670000|2021-11-02 15:24:30|9542|9532|9539.8|9529.8|9542|9532|9539.8|9529.8|8
1635866680000|2021-11-02 15:24:40|9540.3|9530.3|9538.8|9528.8|9540.5|9530.5|9538.8|9528.8|9
1635866690000|2021-11-02 15:24:50|9538.3|9528.3|9535.8|9525.8|9538.3|9528.3|9535.8|9525.8|11
1635866700000|2021-11-02 15:25:00|9536|9526|9532.8|9522.8|9537|9527|9532.8|9522.8|12
1635866710000|2021-11-02 15:25:10|9533.3|9523.3|9534|9524|9535|9525|9532.5|9522.5|16
1635866720000|2021-11-02 15:25:20|9534.5|9524.5|9535|9525|9535.3|9525.3|9533.8|9523.8|11
1635866730000|2021-11-02 15:25:30|9535.5|9525.5|9537.5|9527.5|9537.8|9527.8|9535|9525|16
1635866740000|2021-11-02 15:25:40|9537.3|9527.3|9538.5|9528.5|9539.9|9529.9|9536|9526|13
1635866750000|2021-11-02 15:25:50|9538.3|9528.3|9535.8|9525.8|9538.3|9528.3|9535.8|9525.8|9
1635866760000|2021-11-02 15:26:00|9536.8|9526.8|9535.8|9525.8|9536.8|9526.8|9535.5|9525.5|4
1635866770000|2021-11-02 15:26:10|9535.5|9525.5|9540|9530|9540|9530|9535.5|9525.5|5
1635866780000|2021-11-02 15:26:20|9538.8|9528.8|9540.5|9530.5|9540.5|9530.5|9538.8|9528.8|6
1635866790000|2021-11-02 15:26:30|9541|9531|9541.5|9531.5|9542|9532|9541|9531|12
1635866800000|2021-11-02 15:26:40|9542.5|9532.5|9546.3|9536.3|9546.3|9536.3|9542.5|9532.5|8
1635866810000|2021-11-02 15:26:50|9545.8|9535.8|9545.3|9535.3|9546|9536|9545.3|9535.3|3
1635866820000|2021-11-02 15:27:00|9545|9535|9544.8|9534.8|9545.3|9535.3|9544.5|9534.5|5
1635866830000|2021-11-02 15:27:10|9545.3|9535.3|9545.5|9535.5|9545.5|9535.5|9545|9535|4
1635866840000|2021-11-02 15:27:20|9545|9535|9545.5|9535.5|9546.8|9536.8|9545|9535|9
1635866850000|2021-11-02 15:27:30|9545.3|9535.3|9544.8|9534.8|9546|9536|9544.8|9534.8|7
1635866860000|2021-11-02 15:27:40|9545|9535|9546.8|9536.8|9546.8|9536.8|9545|9535|7
1635866870000|2021-11-02 15:27:50|9547.3|9537.3|9548.5|9538.5|9548.5|9538.5|9547.3|9537.3|3
1635866880000|2021-11-02 15:28:00|9547.8|9537.8|9549.8|9539.8|9549.8|9539.8|9547.8|9537.8|6
1635866890000|2021-11-02 15:28:10|9549.3|9539.3|9548.5|9538.5|9549.4|9539.4|9547.5|9537.5|6
1635866900000|2021-11-02 15:28:20|9548.8|9538.8|9549|9539|9549|9539|9548.5|9538.5|4
1635866910000|2021-11-02 15:28:30|9548.3|9538.3|9547.1|9537.1|9548.3|9538.3|9546.9|9536.9|6
1635866920000|2021-11-02 15:28:40|9546.9|9536.9|9547.8|9537.8|9547.8|9537.8|9546.6|9536.6|5
1635866930000|2021-11-02 15:28:50|9547.5|9537.5|9542.8|9532.8|9547.5|9537.5|9542.3|9532.3|9
1635866940000|2021-11-02 15:29:00|9542.3|9532.3|9542.5|9532.5|9542.8|9532.8|9541.5|9531.5|16
1635866950000|2021-11-02 15:29:10|9542.8|9532.8|9543.8|9533.8|9543.8|9533.8|9542.8|9532.8|5
1635866960000|2021-11-02 15:29:20|9543|9533|9542.8|9532.8|9543|9533|9542.8|9532.8|2
1635866970000|2021-11-02 15:29:30|9543|9533|9543|9533|9543|9533|9543|9533|1
1635866980000|2021-11-02 15:29:40|9542.5|9532.5|9543.8|9533.8|9543.8|9533.8|9542.5|9532.5|3
1635866990000|2021-11-02 15:29:50|9544.3|9534.3|9545|9535|9545|9535|9543.8|9533.8|5
1635867000000|2021-11-02 15:30:00|9546|9536|9545.3|9535.3|9546|9536|9544|9534|7
1635867010000|2021-11-02 15:30:10|9545|9535|9545|9535|9546|9536|9544.5|9534.5|9
1635867020000|2021-11-02 15:30:20|9544.8|9534.8|9545.3|9535.3|9545.3|9535.3|9544.8|9534.8|4
1635867030000|2021-11-02 15:30:30|9545|9535|9543.8|9533.8|9545|9535|9543.8|9533.8|3
1635867040000|2021-11-02 15:30:40|9543.3|9533.3|9544|9534|9544.8|9534.8|9542.8|9532.8|6
1635867050000|2021-11-02 15:30:50|9543.8|9533.8|9543.3|9533.3|9543.8|9533.8|9543.3|9533.3|3
1635867060000|2021-11-02 15:31:00|9543.5|9533.5|9544.8|9534.8|9545|9535|9543.5|9533.5|4
1635867070000|2021-11-02 15:31:10|9544|9534|9544.8|9534.8|9545.8|9535.8|9544|9534|7
1635867080000|2021-11-02 15:31:20|9544|9534|9543.8|9533.8|9544|9534|9543.5|9533.5|4
1635867090000|2021-11-02 15:31:30|9544|9534|9544|9534|9544|9534|9544|9534|1
1635867110000|2021-11-02 15:31:50|9544.5|9534.5|9545.3|9535.3|9545.3|9535.3|9544.5|9534.5|3
1635867120000|2021-11-02 15:32:00|9545|9535|9545.3|9535.3|9545.5|9535.5|9545|9535|3
1635867130000|2021-11-02 15:32:10|9545|9535|9545.3|9535.3|9545.5|9535.5|9545|9535|5
1635867140000|2021-11-02 15:32:20|9545.8|9535.8|9545.3|9535.3|9545.8|9535.8|9545.3|9535.3|2
1635867150000|2021-11-02 15:32:30|9545.8|9535.8|9546.5|9536.5|9546.5|9536.5|9545.8|9535.8|3
1635867160000|2021-11-02 15:32:40|9546|9536|9545.3|9535.3|9546|9536|9545.3|9535.3|4
1635867170000|2021-11-02 15:32:50|9544.5|9534.5|9545.3|9535.3|9546.3|9536.3|9544.5|9534.5|6
1635867180000|2021-11-02 15:33:00|9545|9535|9543.8|9533.8|9545|9535|9543.3|9533.3|4
1635867190000|2021-11-02 15:33:10|9543.5|9533.5|9543|9533|9543.5|9533.5|9542|9532|9
1635867200000|2021-11-02 15:33:20|9543.5|9533.5|9544.5|9534.5|9544.5|9534.5|9543.3|9533.3|6
1635867210000|2021-11-02 15:33:30|9543.8|9533.8|9543.3|9533.3|9544.5|9534.5|9542.8|9532.8|13
1635867220000|2021-11-02 15:33:40|9543|9533|9543.8|9533.8|9543.8|9533.8|9543|9533|2
1635867230000|2021-11-02 15:33:50|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|1
1635867240000|2021-11-02 15:34:00|9542.5|9532.5|9542|9532|9543.3|9533.3|9541.5|9531.5|8
1635867250000|2021-11-02 15:34:10|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|9542|9532|6
1635867260000|2021-11-02 15:34:20|9543|9533|9542.5|9532.5|9543|9533|9542.5|9532.5|4
1635867270000|2021-11-02 15:34:30|9542.8|9532.8|9542.3|9532.3|9542.8|9532.8|9542|9532|7
1635867280000|2021-11-02 15:34:40|9542|9532|9542|9532|9542.5|9532.5|9542|9532|4
1635867290000|2021-11-02 15:34:50|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9541.8|9531.8|4
1635867300000|2021-11-02 15:35:00|9542|9532|9542.5|9532.5|9542.5|9532.5|9542|9532|7
1635867310000|2021-11-02 15:35:10|9542.8|9532.8|9537|9527|9542.8|9532.8|9537|9527|8
1635867320000|2021-11-02 15:35:20|9536.8|9526.8|9530.8|9520.8|9536.8|9526.8|9530.8|9520.8|13
1635867330000|2021-11-02 15:35:30|9529.3|9519.3|9529|9519|9529.8|9519.8|9529|9519|6
1635867340000|2021-11-02 15:35:40|9528.8|9518.8|9528.3|9518.3|9529|9519|9527.3|9517.3|14
1635867350000|2021-11-02 15:35:50|9528|9518|9528|9518|9528.5|9518.5|9527.5|9517.5|12
1635867360000|2021-11-02 15:36:00|9527.5|9517.5|9523.5|9513.5|9528.3|9518.3|9523.3|9513.3|14
1635867370000|2021-11-02 15:36:10|9525|9515|9521.8|9511.8|9525.3|9515.3|9520.8|9510.8|14
1635867380000|2021-11-02 15:36:20|9521.5|9511.5|9521.8|9511.8|9521.8|9511.8|9520|9510|12
1635867390000|2021-11-02 15:36:30|9518.8|9508.8|9520.3|9510.3|9520.8|9510.8|9518.8|9508.8|9
1635867400000|2021-11-02 15:36:40|9520.4|9510.4|9521.8|9511.8|9521.8|9511.8|9520.4|9510.4|3
1635867410000|2021-11-02 15:36:50|9521|9511|9521|9511|9521.3|9511.3|9520.3|9510.3|10
1635867420000|2021-11-02 15:37:00|9520.8|9510.8|9520.3|9510.3|9520.8|9510.8|9519.5|9509.5|4
1635867430000|2021-11-02 15:37:10|9520.5|9510.5|9517.4|9507.4|9520.8|9510.8|9516|9506|17
1635867440000|2021-11-02 15:37:20|9517.3|9507.3|9514.5|9504.5|9517.3|9507.3|9514.5|9504.5|10
1635867450000|2021-11-02 15:37:30|9514|9504|9511.8|9501.8|9514|9504|9511.5|9501.5|7
1635867460000|2021-11-02 15:37:40|9511.5|9501.5|9506.3|9496.3|9511.5|9501.5|9505.5|9495.5|17
1635867470000|2021-11-02 15:37:50|9506.5|9496.5|9506.3|9496.3|9508.3|9498.3|9505.8|9495.8|15
1635867480000|2021-11-02 15:38:00|9506|9496|9506|9496|9507|9497|9505.5|9495.5|18
1635867490000|2021-11-02 15:38:10|9506.5|9496.5|9511.3|9501.3|9511.3|9501.3|9506.5|9496.5|12
1635867500000|2021-11-02 15:38:20|9511.5|9501.5|9516|9506|9516.8|9506.8|9511.5|9501.5|17
1635867510000|2021-11-02 15:38:30|9516.5|9506.5|9517.3|9507.3|9517.3|9507.3|9516|9506|9
1635867520000|2021-11-02 15:38:40|9518.3|9508.3|9516|9506|9518.3|9508.3|9516|9506|11
1635867530000|2021-11-02 15:38:50|9515.5|9505.5|9514.3|9504.3|9515.5|9505.5|9514.3|9504.3|4
1635867540000|2021-11-02 15:39:00|9514.5|9504.5|9512.8|9502.8|9515|9505|9511.3|9501.3|10
1635867550000|2021-11-02 15:39:10|9512.5|9502.5|9513|9503|9513|9503|9509.8|9499.8|9
1635867560000|2021-11-02 15:39:20|9513.5|9503.5|9513.5|9503.5|9514|9504|9513.5|9503.5|4
1635867570000|2021-11-02 15:39:30|9514|9504|9514|9504|9514|9504|9513.5|9503.5|6
1635867580000|2021-11-02 15:39:40|9514.3|9504.3|9515|9505|9515|9505|9514.3|9504.3|4
1635867590000|2021-11-02 15:39:50|9515.3|9505.3|9516.5|9506.5|9516.8|9506.8|9515.3|9505.3|11
1635867600000|2021-11-02 15:40:00|9515.8|9505.8|9518.3|9508.3|9518.3|9508.3|9515.8|9505.8|9
1635867610000|2021-11-02 15:40:10|9518.5|9508.5|9518.3|9508.3|9520.5|9510.5|9518.3|9508.3|11
1635867620000|2021-11-02 15:40:20|9518|9508|9515.5|9505.5|9518.8|9508.8|9515.5|9505.5|15
1635867630000|2021-11-02 15:40:30|9515|9505|9513.3|9503.3|9516|9506|9513|9503|12
1635867640000|2021-11-02 15:40:40|9513.8|9503.8|9511|9501|9513.8|9503.8|9511|9501|9
1635867650000|2021-11-02 15:40:50|9511.5|9501.5|9510.8|9500.8|9511.8|9501.8|9510.6|9500.6|6
1635867660000|2021-11-02 15:41:00|9511.5|9501.5|9509.3|9499.3|9511.5|9501.5|9509|9499|8
1635867670000|2021-11-02 15:41:10|9508.8|9498.8|9511.3|9501.3|9511.5|9501.5|9508.8|9498.8|11
1635867680000|2021-11-02 15:41:20|9511.5|9501.5|9512.3|9502.3|9512.3|9502.3|9511.5|9501.5|4
1635867690000|2021-11-02 15:41:30|9513|9503|9514.3|9504.3|9514.3|9504.3|9513|9503|5
1635867700000|2021-11-02 15:41:40|9513.8|9503.8|9514.3|9504.3|9514.3|9504.3|9513.3|9503.3|8
1635867710000|2021-11-02 15:41:50|9513.8|9503.8|9513|9503|9514.3|9504.3|9512.8|9502.8|7
1635867720000|2021-11-02 15:42:00|9513.3|9503.3|9514|9504|9514|9504|9513|9503|8
1635867730000|2021-11-02 15:42:10|9514.5|9504.5|9517|9507|9517|9507|9514.3|9504.3|6
1635867740000|2021-11-02 15:42:20|9516.5|9506.5|9516.8|9506.8|9516.8|9506.8|9516|9506|5
1635867750000|2021-11-02 15:42:30|9517.3|9507.3|9518.8|9508.8|9518.8|9508.8|9517.3|9507.3|4
1635867770000|2021-11-02 15:42:50|9519.3|9509.3|9519.8|9509.8|9519.8|9509.8|9519.3|9509.3|2
1635867780000|2021-11-02 15:43:00|9520|9510|9519.3|9509.3|9520|9510|9519.3|9509.3|6
1635867800000|2021-11-02 15:43:20|9520.5|9510.5|9519.8|9509.8|9520.5|9510.5|9519.8|9509.8|2
1635867810000|2021-11-02 15:43:30|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1635867820000|2021-11-02 15:43:40|9520|9510|9518.5|9508.5|9520.1|9510.1|9517.5|9507.5|11
1635867830000|2021-11-02 15:43:50|9518.3|9508.3|9518.8|9508.8|9519|9509|9518.3|9508.3|3
1635867840000|2021-11-02 15:44:00|9518.5|9508.5|9518|9508|9518.5|9508.5|9517.5|9507.5|9
1635867850000|2021-11-02 15:44:10|9517.8|9507.8|9518.8|9508.8|9518.8|9508.8|9517.8|9507.8|5
1635867870000|2021-11-02 15:44:30|9519|9509|9519.3|9509.3|9519.8|9509.8|9518.8|9508.8|5
1635867880000|2021-11-02 15:44:40|9519|9509|9518.8|9508.8|9519|9509|9518.8|9508.8|2
1635867890000|2021-11-02 15:44:50|9519|9509|9519.3|9509.3|9519.3|9509.3|9519|9509|2
1635867900000|2021-11-02 15:45:00|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|1
1635867910000|2021-11-02 15:45:10|9519.3|9509.3|9520|9510|9520|9510|9519.3|9509.3|3
1635867920000|2021-11-02 15:45:20|9520.5|9510.5|9521|9511|9521|9511|9520.3|9510.3|4
1635867930000|2021-11-02 15:45:30|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1635867940000|2021-11-02 15:45:40|9521.8|9511.8|9523.3|9513.3|9523.5|9513.5|9521.8|9511.8|4
1635867950000|2021-11-02 15:45:50|9523.5|9513.5|9523.3|9513.3|9524|9514|9523.3|9513.3|4
1635867960000|2021-11-02 15:46:00|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.3|9512.3|3
1635867970000|2021-11-02 15:46:10|9523|9513|9524.3|9514.3|9524.3|9514.3|9523|9513|4
1635867980000|2021-11-02 15:46:20|9524|9514|9524.3|9514.3|9524.3|9514.3|9523.5|9513.5|5
1635867990000|2021-11-02 15:46:30|9523.8|9513.8|9521.5|9511.5|9523.8|9513.8|9520.3|9510.3|6
1635868000000|2021-11-02 15:46:40|9521.3|9511.3|9520.5|9510.5|9521.3|9511.3|9520.5|9510.5|3
1635868010000|2021-11-02 15:46:50|9521.3|9511.3|9521.3|9511.3|9522.5|9512.5|9521.3|9511.3|7
1635868020000|2021-11-02 15:47:00|9520.8|9510.8|9521|9511|9521|9511|9520.3|9510.3|5
1635868030000|2021-11-02 15:47:10|9521.5|9511.5|9521|9511|9521.5|9511.5|9521|9511|3
1635868040000|2021-11-02 15:47:20|9518.8|9508.8|9519.8|9509.8|9519.8|9509.8|9518.5|9508.5|6
1635868050000|2021-11-02 15:47:30|9520.3|9510.3|9520|9510|9520.8|9510.8|9520|9510|8
1635868060000|2021-11-02 15:47:40|9520.3|9510.3|9520|9510|9520.3|9510.3|9520|9510|2
1635868070000|2021-11-02 15:47:50|9520.3|9510.3|9520.8|9510.8|9521.5|9511.5|9520.3|9510.3|5
1635868080000|2021-11-02 15:48:00|9520.5|9510.5|9520|9510|9520.5|9510.5|9520|9510|2
1635868090000|2021-11-02 15:48:10|9520.3|9510.3|9521.5|9511.5|9521.5|9511.5|9520.3|9510.3|7
1635868100000|2021-11-02 15:48:20|9521.3|9511.3|9518.8|9508.8|9521.3|9511.3|9518.8|9508.8|4
1635868110000|2021-11-02 15:48:30|9518.5|9508.5|9517.3|9507.3|9518.5|9508.5|9517.3|9507.3|8
1635868120000|2021-11-02 15:48:40|9516.8|9506.8|9517.8|9507.8|9517.8|9507.8|9516.8|9506.8|2
1635868130000|2021-11-02 15:48:50|9517.5|9507.5|9517.3|9507.3|9517.5|9507.5|9517.3|9507.3|2
1635868140000|2021-11-02 15:49:00|9517|9507|9517.3|9507.3|9518|9508|9517|9507|7
1635868150000|2021-11-02 15:49:10|9517.5|9507.5|9517.3|9507.3|9517.8|9507.8|9517|9507|5
1635868160000|2021-11-02 15:49:20|9517.8|9507.8|9517.8|9507.8|9518.3|9508.3|9517.8|9507.8|4
1635868170000|2021-11-02 15:49:30|9518|9508|9518|9508|9518|9508|9518|9508|1
1635868180000|2021-11-02 15:49:40|9517|9507|9517|9507|9517|9507|9517|9507|1
1635868190000|2021-11-02 15:49:50|9517.8|9507.8|9517.8|9507.8|9518|9508|9517.8|9507.8|3
1635868200000|2021-11-02 15:50:00|9518.3|9508.3|9518.5|9508.5|9518.5|9508.5|9518|9508|4
1635868210000|2021-11-02 15:50:10|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518|9508|5
1635868220000|2021-11-02 15:50:20|9519.5|9509.5|9516.8|9506.8|9519.5|9509.5|9516.8|9506.8|5
1635868230000|2021-11-02 15:50:30|9515.8|9505.8|9516.3|9506.3|9516.3|9506.3|9515.8|9505.8|2
1635868240000|2021-11-02 15:50:40|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1635868250000|2021-11-02 15:50:50|9516.3|9506.3|9516.5|9506.5|9516.5|9506.5|9516.3|9506.3|2
1635868260000|2021-11-02 15:51:00|9516.3|9506.3|9515.8|9505.8|9516.3|9506.3|9515.8|9505.8|3
1635868270000|2021-11-02 15:51:10|9514.5|9504.5|9516.5|9506.5|9519|9509|9514.5|9504.5|14
1635868280000|2021-11-02 15:51:20|9516.3|9506.3|9516.3|9506.3|9516.8|9506.8|9516|9506|8
1635868290000|2021-11-02 15:51:30|9517|9507|9516.5|9506.5|9518.5|9508.5|9516.5|9506.5|12
1635868300000|2021-11-02 15:51:40|9516.3|9506.3|9515.5|9505.5|9516.5|9506.5|9515.5|9505.5|9
1635868310000|2021-11-02 15:51:50|9515.8|9505.8|9516|9506|9516|9506|9515.5|9505.5|4
1635868320000|2021-11-02 15:52:00|9516.3|9506.3|9516|9506|9517.5|9507.5|9516|9506|10
1635868330000|2021-11-02 15:52:10|9515.8|9505.8|9513.5|9503.5|9516|9506|9513.3|9503.3|12
1635868340000|2021-11-02 15:52:20|9513.8|9503.8|9512.3|9502.3|9513.8|9503.8|9512.3|9502.3|4
1635868350000|2021-11-02 15:52:30|9511.8|9501.8|9509|9499|9511.8|9501.8|9509|9499|7
1635868360000|2021-11-02 15:52:40|9509.3|9499.3|9510.3|9500.3|9510.8|9500.8|9509.3|9499.3|4
1635868370000|2021-11-02 15:52:50|9509.8|9499.8|9510.5|9500.5|9511|9501|9509.8|9499.8|5
1635868380000|2021-11-02 15:53:00|9510.3|9500.3|9513.3|9503.3|9513.3|9503.3|9509|9499|13
1635868390000|2021-11-02 15:53:10|9514|9504|9511|9501|9514|9504|9511|9501|4
1635868400000|2021-11-02 15:53:20|9511.5|9501.5|9513.3|9503.3|9513.3|9503.3|9511.5|9501.5|8
1635868410000|2021-11-02 15:53:30|9513|9503|9510.5|9500.5|9513|9503|9510.5|9500.5|7
1635868420000|2021-11-02 15:53:40|9510.8|9500.8|9510.3|9500.3|9510.8|9500.8|9509|9499|11
1635868430000|2021-11-02 15:53:50|9510.8|9500.8|9509.5|9499.5|9511|9501|9509.5|9499.5|4
1635868440000|2021-11-02 15:54:00|9509|9499|9501|9491|9509|9499|9501|9491|13
1635868450000|2021-11-02 15:54:10|9501.3|9491.3|9498.3|9488.3|9501.3|9491.3|9498|9488|14
1635868460000|2021-11-02 15:54:20|9499|9489|9501|9491|9501|9491|9499|9489|5
1635868470000|2021-11-02 15:54:30|9500.8|9490.8|9501|9491|9501|9491|9500.8|9490.8|2
1635868480000|2021-11-02 15:54:40|9502.3|9492.3|9502.8|9492.8|9502.8|9492.8|9502.3|9492.3|2
1635868490000|2021-11-02 15:54:50|9503|9493|9503.5|9493.5|9503.5|9493.5|9502.8|9492.8|4
1635868500000|2021-11-02 15:55:00|9503.8|9493.8|9502.8|9492.8|9504|9494|9502.5|9492.5|8
1635868510000|2021-11-02 15:55:10|9502.5|9492.5|9501.5|9491.5|9502.5|9492.5|9501.5|9491.5|8
1635868530000|2021-11-02 15:55:30|9501.8|9491.8|9501.5|9491.5|9501.8|9491.8|9501.5|9491.5|4
1635868540000|2021-11-02 15:55:40|9501.8|9491.8|9501.6|9491.6|9502.8|9492.8|9501.5|9491.5|11
1635868550000|2021-11-02 15:55:50|9502.6|9492.6|9499.1|9489.1|9502.6|9492.6|9498.9|9488.9|10
1635868560000|2021-11-02 15:56:00|9498.5|9488.5|9497.1|9487.1|9498.5|9488.5|9497.1|9487.1|9
1635868570000|2021-11-02 15:56:10|9496.9|9486.9|9497.3|9487.3|9497.3|9487.3|9496.9|9486.9|7
1635868580000|2021-11-02 15:56:20|9497.5|9487.5|9497.8|9487.8|9498|9488|9497|9487|10
1635868590000|2021-11-02 15:56:30|9498|9488|9497.8|9487.8|9498|9488|9497.8|9487.8|2
1635868600000|2021-11-02 15:56:40|9498|9488|9498.3|9488.3|9498.3|9488.3|9498|9488|4
1635868610000|2021-11-02 15:56:50|9498.5|9488.5|9498|9488|9498.5|9488.5|9498|9488|2
1635868620000|2021-11-02 15:57:00|9498.3|9488.3|9496.5|9486.5|9498.3|9488.3|9496.5|9486.5|7
1635868630000|2021-11-02 15:57:10|9495.8|9485.8|9495|9485|9495.8|9485.8|9495|9485|3
1635868640000|2021-11-02 15:57:20|9495.3|9485.3|9495|9485|9495.5|9485.5|9495|9485|5
1635868650000|2021-11-02 15:57:30|9494.8|9484.8|9494|9484|9494.8|9484.8|9494|9484|3
1635868660000|2021-11-02 15:57:40|9493.8|9483.8|9492.5|9482.5|9493.8|9483.8|9491.3|9481.3|5
1635868670000|2021-11-02 15:57:50|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1635868680000|2021-11-02 15:58:00|9492.5|9482.5|9492.5|9482.5|9493|9483|9492.3|9482.3|8
1635868690000|2021-11-02 15:58:10|9492.3|9482.3|9486.8|9476.8|9492.3|9482.3|9486.8|9476.8|10
1635868700000|2021-11-02 15:58:20|9487.3|9477.3|9490|9480|9490|9480|9487|9477|10
1635868710000|2021-11-02 15:58:30|9490.4|9480.4|9493.4|9483.4|9493.4|9483.4|9490.4|9480.4|7
1635868720000|2021-11-02 15:58:40|9494.3|9484.3|9500|9490|9500|9490|9494.3|9484.3|11
1635868730000|2021-11-02 15:58:50|9500.5|9490.5|9499|9489|9501.3|9491.3|9498.8|9488.8|10
1635868740000|2021-11-02 15:59:00|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498|9488|3
1635868750000|2021-11-02 15:59:10|9498|9488|9496.5|9486.5|9498|9488|9495.5|9485.5|5
1635868760000|2021-11-02 15:59:20|9497|9487|9495|9485|9497.5|9487.5|9495|9485|4
1635868770000|2021-11-02 15:59:30|9496.4|9486.4|9494.1|9484.1|9496.4|9486.4|9494.1|9484.1|5
1635868780000|2021-11-02 15:59:40|9494|9484|9492.3|9482.3|9494|9484|9492|9482|6
1635868790000|2021-11-02 15:59:50|9492.5|9482.5|9492.8|9482.8|9494.8|9484.8|9492.5|9482.5|10
1635868800000|2021-11-02 16:00:00|9493.3|9483.3|9493.3|9483.3|9493.5|9483.5|9493.3|9483.3|3
1635868810000|2021-11-02 16:00:10|9493|9483|9492.8|9482.8|9493.8|9483.8|9492.5|9482.5|4
1635868820000|2021-11-02 16:00:20|9491.8|9481.8|9492.6|9482.6|9493.6|9483.6|9491.8|9481.8|6
1635868830000|2021-11-02 16:00:30|9492.1|9482.1|9490.8|9480.8|9492.1|9482.1|9490.3|9480.3|4
1635868840000|2021-11-02 16:00:40|9490.3|9480.3|9489.3|9479.3|9490.3|9480.3|9489.3|9479.3|7
1635868850000|2021-11-02 16:00:50|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1635868860000|2021-11-02 16:01:00|9489.5|9479.5|9489.3|9479.3|9489.5|9479.5|9488.8|9478.8|6
1635868870000|2021-11-02 16:01:10|9489.8|9479.8|9489.3|9479.3|9489.8|9479.8|9489|9479|5
1635868880000|2021-11-02 16:01:20|9489|9479|9488.5|9478.5|9489.3|9479.3|9488.5|9478.5|5
1635868890000|2021-11-02 16:01:30|9487.8|9477.8|9487|9477|9487.8|9477.8|9487|9477|2
1635868900000|2021-11-02 16:01:40|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1635868910000|2021-11-02 16:01:50|9488.3|9478.3|9487.5|9477.5|9488.3|9478.3|9487.5|9477.5|3
1635868920000|2021-11-02 16:02:00|9487|9477|9485.5|9475.5|9487|9477|9485.5|9475.5|5
1635868930000|2021-11-02 16:02:10|9482.5|9472.5|9482|9472|9482.5|9472.5|9480.8|9470.8|11
1635868940000|2021-11-02 16:02:20|9482.8|9472.8|9483.5|9473.5|9483.5|9473.5|9482.8|9472.8|3
1635868950000|2021-11-02 16:02:30|9483.3|9473.3|9481.3|9471.3|9483.3|9473.3|9481|9471|11
1635868960000|2021-11-02 16:02:40|9482|9472|9480|9470|9482|9472|9479.5|9469.5|6
1635868970000|2021-11-02 16:02:50|9479.5|9469.5|9482.5|9472.5|9482.5|9472.5|9479.5|9469.5|13
1635868980000|2021-11-02 16:03:00|9482.8|9472.8|9483.3|9473.3|9483.5|9473.5|9481.3|9471.3|10
1635868990000|2021-11-02 16:03:10|9483.8|9473.8|9483.8|9473.8|9486.8|9476.8|9482.5|9472.5|15
1635869000000|2021-11-02 16:03:20|9486.8|9476.8|9488|9478|9488|9478|9486.8|9476.8|3
1635869010000|2021-11-02 16:03:30|9487|9477|9484.1|9474.1|9487|9477|9484.1|9474.1|2
1635869020000|2021-11-02 16:03:40|9484|9474|9483|9473|9484|9474|9483|9473|4
1635869030000|2021-11-02 16:03:50|9482.9|9472.9|9481.5|9471.5|9482.9|9472.9|9481.5|9471.5|4
1635869050000|2021-11-02 16:04:10|9481.3|9471.3|9480.8|9470.8|9481.3|9471.3|9480.8|9470.8|3
1635869070000|2021-11-02 16:04:30|9481|9471|9481|9471|9481|9471|9481|9471|1
1635869080000|2021-11-02 16:04:40|9481.3|9471.3|9482.5|9472.5|9482.5|9472.5|9481.3|9471.3|4
1635869090000|2021-11-02 16:04:50|9482.3|9472.3|9486.5|9476.5|9486.5|9476.5|9482.3|9472.3|5
1635869100000|2021-11-02 16:05:00|9486.3|9476.3|9486|9476|9486.3|9476.3|9481.6|9471.6|14
1635869110000|2021-11-02 16:05:10|9486.5|9476.5|9488|9478|9488.8|9478.8|9486|9476|8
1635869120000|2021-11-02 16:05:20|9487.8|9477.8|9487.5|9477.5|9487.8|9477.8|9487.5|9477.5|2
1635869130000|2021-11-02 16:05:30|9487.3|9477.3|9486|9476|9487.3|9477.3|9485.5|9475.5|5
1635869140000|2021-11-02 16:05:40|9486.3|9476.3|9487.3|9477.3|9487.3|9477.3|9486.3|9476.3|4
1635869150000|2021-11-02 16:05:50|9487.8|9477.8|9488|9478|9488|9478|9487.8|9477.8|2
1635869160000|2021-11-02 16:06:00|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1635869170000|2021-11-02 16:06:10|9487.3|9477.3|9483.8|9473.8|9487.3|9477.3|9483.8|9473.8|9
1635869180000|2021-11-02 16:06:20|9484|9474|9484|9474|9484|9474|9484|9474|1
1635869190000|2021-11-02 16:06:30|9484.3|9474.3|9483|9473|9484.8|9474.8|9483|9473|7
1635869200000|2021-11-02 16:06:40|9482.8|9472.8|9483|9473|9483.3|9473.3|9482.8|9472.8|5
1635869210000|2021-11-02 16:06:50|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1635869220000|2021-11-02 16:07:00|9483|9473|9482.8|9472.8|9483|9473|9482.8|9472.8|2
1635869230000|2021-11-02 16:07:10|9483|9473|9485.8|9475.8|9485.8|9475.8|9483|9473|6
1635869240000|2021-11-02 16:07:20|9486|9476|9489.3|9479.3|9489.3|9479.3|9486|9476|6
1635869250000|2021-11-02 16:07:30|9490.5|9480.5|9489|9479|9490.5|9480.5|9489|9479|2
1635869290000|2021-11-02 16:08:10|9489.3|9479.3|9491|9481|9491.5|9481.5|9489.3|9479.3|6
1635869300000|2021-11-02 16:08:20|9490.8|9480.8|9490.8|9480.8|9491|9481|9490.8|9480.8|3
1635869310000|2021-11-02 16:08:30|9490.3|9480.3|9490.8|9480.8|9490.8|9480.8|9489|9479|5
1635869320000|2021-11-02 16:08:40|9490.3|9480.3|9491.5|9481.5|9491.8|9481.8|9490.3|9480.3|6
1635869330000|2021-11-02 16:08:50|9491.3|9481.3|9491.8|9481.8|9491.8|9481.8|9490.8|9480.8|5
1635869340000|2021-11-02 16:09:00|9492|9482|9491.3|9481.3|9492|9482|9491.3|9481.3|3
1635869350000|2021-11-02 16:09:10|9491|9481|9490.3|9480.3|9491|9481|9490.3|9480.3|3
1635869370000|2021-11-02 16:09:30|9489.8|9479.8|9486.3|9476.3|9489.8|9479.8|9486.3|9476.3|4
1635869380000|2021-11-02 16:09:40|9485.8|9475.8|9485.8|9475.8|9486.5|9476.5|9485.3|9475.3|8
1635869400000|2021-11-02 16:10:00|9486|9476|9485.5|9475.5|9486.5|9476.5|9485.5|9475.5|5
1635869410000|2021-11-02 16:10:10|9485|9475|9483.8|9473.8|9485|9475|9483.5|9473.5|7
1635869420000|2021-11-02 16:10:20|9484|9474|9483.5|9473.5|9484|9474|9483.5|9473.5|2
1635869430000|2021-11-02 16:10:30|9484|9474|9483.5|9473.5|9484|9474|9483.5|9473.5|3
1635869440000|2021-11-02 16:10:40|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|2
1635869450000|2021-11-02 16:10:50|9484.3|9474.3|9484.8|9474.8|9485|9475|9484.3|9474.3|4
1635869470000|2021-11-02 16:11:10|9485|9475|9486|9476|9486|9476|9485|9475|2
1635869480000|2021-11-02 16:11:20|9486.3|9476.3|9486.5|9476.5|9486.5|9476.5|9486.3|9476.3|2
1635869490000|2021-11-02 16:11:30|9486.3|9476.3|9485.3|9475.3|9486.3|9476.3|9484.8|9474.8|3
1635869500000|2021-11-02 16:11:40|9485|9475|9486|9476|9486|9476|9485|9475|4
1635869510000|2021-11-02 16:11:50|9486.5|9476.5|9487|9477|9487|9477|9486.5|9476.5|3
1635869520000|2021-11-02 16:12:00|9487.5|9477.5|9488|9478|9488|9478|9487.5|9477.5|3
1635869540000|2021-11-02 16:12:20|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9486.8|9476.8|3
1635869550000|2021-11-02 16:12:30|9488|9478|9488|9478|9488|9478|9488|9478|1
1635869580000|2021-11-02 16:13:00|9487.8|9477.8|9488|9478|9488|9478|9487.3|9477.3|4
1635869590000|2021-11-02 16:13:10|9488.5|9478.5|9489|9479|9489|9479|9488.5|9478.5|2
1635869600000|2021-11-02 16:13:20|9487.5|9477.5|9484.3|9474.3|9487.5|9477.5|9484.1|9474.1|4
1635869610000|2021-11-02 16:13:30|9484|9474|9484|9474|9484|9474|9484|9474|1
1635869630000|2021-11-02 16:13:50|9483.8|9473.8|9482.8|9472.8|9483.8|9473.8|9482.8|9472.8|2
1635869640000|2021-11-02 16:14:00|9483|9473|9482.8|9472.8|9483|9473|9482.8|9472.8|2
1635869660000|2021-11-02 16:14:20|9483|9473|9483.3|9473.3|9483.3|9473.3|9483|9473|2
1635869670000|2021-11-02 16:14:30|9483.5|9473.5|9487.3|9477.3|9487.3|9477.3|9483.5|9473.5|4
1635869680000|2021-11-02 16:14:40|9487|9477|9485.9|9475.9|9487|9477|9485.9|9475.9|2
1635869690000|2021-11-02 16:14:50|9485.8|9475.8|9487.6|9477.6|9487.6|9477.6|9485.6|9475.6|8
1635869700000|2021-11-02 16:15:00|9487.8|9477.8|9485.5|9475.5|9487.8|9477.8|9485.5|9475.5|7
1635869710000|2021-11-02 16:15:10|9485.3|9475.3|9484.8|9474.8|9485.3|9475.3|9484.8|9474.8|2
1635869720000|2021-11-02 16:15:20|9485|9475|9485|9475|9485|9475|9485|9475|1
1635869730000|2021-11-02 16:15:30|9485.3|9475.3|9486|9476|9486|9476|9485.3|9475.3|3
1635869740000|2021-11-02 16:15:40|9485.8|9475.8|9486|9476|9486.5|9476.5|9485.8|9475.8|4
1635869750000|2021-11-02 16:15:50|9485.8|9475.8|9485.8|9475.8|9486|9476|9485.8|9475.8|3
1635869760000|2021-11-02 16:16:00|9486.5|9476.5|9486.3|9476.3|9487.3|9477.3|9486.3|9476.3|6
1635869770000|2021-11-02 16:16:10|9485.8|9475.8|9486|9476|9486|9476|9485.8|9475.8|2
1635869780000|2021-11-02 16:16:20|9487.4|9477.4|9491.3|9481.3|9491.3|9481.3|9486.8|9476.8|6
1635869790000|2021-11-02 16:16:30|9490.3|9480.3|9491.3|9481.3|9491.8|9481.8|9490.3|9480.3|6
1635869810000|2021-11-02 16:16:50|9491.5|9481.5|9490.5|9480.5|9491.5|9481.5|9490.3|9480.3|3
1635869820000|2021-11-02 16:17:00|9491.5|9481.5|9492.5|9482.5|9492.5|9482.5|9491.5|9481.5|4
1635869830000|2021-11-02 16:17:10|9492.8|9482.8|9491.8|9481.8|9492.8|9482.8|9491.8|9481.8|7
1635869850000|2021-11-02 16:17:30|9492|9482|9492.8|9482.8|9492.8|9482.8|9492|9482|4
1635869860000|2021-11-02 16:17:40|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1635869870000|2021-11-02 16:17:50|9492.8|9482.8|9494.5|9484.5|9494.5|9484.5|9492.5|9482.5|5
1635869880000|2021-11-02 16:18:00|9494|9484|9494.3|9484.3|9494.5|9484.5|9494|9484|3
1635869890000|2021-11-02 16:18:10|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.5|9484.5|2
1635869900000|2021-11-02 16:18:20|9495.3|9485.3|9494.3|9484.3|9495.3|9485.3|9494.3|9484.3|7
1635869910000|2021-11-02 16:18:30|9494|9484|9493.3|9483.3|9494.3|9484.3|9493.3|9483.3|7
1635869930000|2021-11-02 16:18:50|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1635869940000|2021-11-02 16:19:00|9491.3|9481.3|9492.1|9482.1|9492.1|9482.1|9491.3|9481.3|5
1635869950000|2021-11-02 16:19:10|9492.6|9482.6|9494.5|9484.5|9494.5|9484.5|9492.6|9482.6|4
1635869960000|2021-11-02 16:19:20|9494.8|9484.8|9495.5|9485.5|9497|9487|9494.8|9484.8|8
1635869970000|2021-11-02 16:19:30|9495.8|9485.8|9495|9485|9495.8|9485.8|9495|9485|4
1635869980000|2021-11-02 16:19:40|9495.3|9485.3|9494|9484|9495.3|9485.3|9493.8|9483.8|5
1635869990000|2021-11-02 16:19:50|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1635870000000|2021-11-02 16:20:00|9494|9484|9493|9483|9494|9484|9490.3|9480.3|11
1635870010000|2021-11-02 16:20:10|9493.3|9483.3|9494.8|9484.8|9494.8|9484.8|9493.3|9483.3|5
1635870020000|2021-11-02 16:20:20|9495|9485|9495|9485|9495|9485|9495|9485|1
1635870030000|2021-11-02 16:20:30|9495.3|9485.3|9496.5|9486.5|9496.5|9486.5|9495.3|9485.3|5
1635870040000|2021-11-02 16:20:40|9496.3|9486.3|9495.5|9485.5|9496.3|9486.3|9495.5|9485.5|3
1635870050000|2021-11-02 16:20:50|9495.3|9485.3|9495.3|9485.3|9496.3|9486.3|9495|9485|4
1635870060000|2021-11-02 16:21:00|9494.8|9484.8|9494.5|9484.5|9494.8|9484.8|9494.5|9484.5|2
1635870080000|2021-11-02 16:21:20|9495.3|9485.3|9495.8|9485.8|9495.8|9485.8|9495.3|9485.3|3
1635870090000|2021-11-02 16:21:30|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1635870100000|2021-11-02 16:21:40|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1635870110000|2021-11-02 16:21:50|9496.5|9486.5|9496.4|9486.4|9496.5|9486.5|9496|9486|4
1635870120000|2021-11-02 16:22:00|9496.8|9486.8|9497.8|9487.8|9497.9|9487.9|9496.8|9486.8|3
1635870130000|2021-11-02 16:22:10|9498|9488|9502.5|9492.5|9502.5|9492.5|9498|9488|7
1635870140000|2021-11-02 16:22:20|9503.4|9493.4|9502.8|9492.8|9503.4|9493.4|9502.8|9492.8|3
1635870150000|2021-11-02 16:22:30|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1635870170000|2021-11-02 16:22:50|9501.5|9491.5|9502|9492|9502|9492|9501.5|9491.5|2
1635870180000|2021-11-02 16:23:00|9501|9491|9501|9491|9501|9491|9501|9491|1
1635870190000|2021-11-02 16:23:10|9501.5|9491.5|9501.8|9491.8|9501.8|9491.8|9501.5|9491.5|2
1635870200000|2021-11-02 16:23:20|9501.3|9491.3|9501.5|9491.5|9501.5|9491.5|9501.3|9491.3|2
1635870210000|2021-11-02 16:23:30|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1635870230000|2021-11-02 16:23:50|9500.3|9490.3|9499.3|9489.3|9500.3|9490.3|9499.3|9489.3|2
1635870260000|2021-11-02 16:24:20|9499.8|9489.8|9499.3|9489.3|9499.8|9489.8|9499.3|9489.3|3
1635870270000|2021-11-02 16:24:30|9499|9489|9498.5|9488.5|9499|9489|9498.5|9488.5|2
1635870310000|2021-11-02 16:25:10|9498.3|9488.3|9498|9488|9498.3|9488.3|9498|9488|2
1635870350000|2021-11-02 16:25:50|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|1
1635870370000|2021-11-02 16:26:10|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1635870390000|2021-11-02 16:26:30|9498.5|9488.5|9497.9|9487.9|9498.5|9488.5|9497.8|9487.8|5
1635870410000|2021-11-02 16:26:50|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1635870420000|2021-11-02 16:27:00|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.3|9487.3|3
1635870430000|2021-11-02 16:27:10|9498|9488|9496.8|9486.8|9498|9488|9496.8|9486.8|3
1635870450000|2021-11-02 16:27:30|9497.3|9487.3|9497.5|9487.5|9497.5|9487.5|9497.3|9487.3|2
1635870460000|2021-11-02 16:27:40|9497.8|9487.8|9498.8|9488.8|9498.8|9488.8|9497.8|9487.8|4
1635870470000|2021-11-02 16:27:50|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1635870500000|2021-11-02 16:28:20|9499.4|9489.4|9499.3|9489.3|9500.3|9490.3|9499.3|9489.3|4
1635870510000|2021-11-02 16:28:30|9499|9489|9499.8|9489.8|9500.3|9490.3|9499|9489|5
1635870520000|2021-11-02 16:28:40|9500|9490|9499.8|9489.8|9500.3|9490.3|9499|9489|4
1635870530000|2021-11-02 16:28:50|9500|9490|9500.3|9490.3|9500.3|9490.3|9500|9490|2
1635870540000|2021-11-02 16:29:00|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|1
1635870560000|2021-11-02 16:29:20|9499.5|9489.5|9498.5|9488.5|9499.5|9489.5|9498|9488|4
1635870570000|2021-11-02 16:29:30|9498.8|9488.8|9498.8|9488.8|9499.3|9489.3|9498.8|9488.8|4
1635870580000|2021-11-02 16:29:40|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|2
1635870590000|2021-11-02 16:29:50|9499|9489|9498.5|9488.5|9499|9489|9497.8|9487.8|6
1635870600000|2021-11-02 16:30:00|9499|9489|9499|9489|9499|9489|9499|9489|1
1635870610000|2021-11-02 16:30:10|9499.5|9489.5|9501.5|9491.5|9501.5|9491.5|9499.5|9489.5|7
1635870620000|2021-11-02 16:30:20|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9501.5|9491.5|6
1635870640000|2021-11-02 16:30:40|9503|9493|9503|9493|9503|9493|9503|9493|1
1635870650000|2021-11-02 16:30:50|9503.3|9493.3|9504|9494|9504|9494|9503|9493|5
1635870660000|2021-11-02 16:31:00|9503.5|9493.5|9503.8|9493.8|9503.8|9493.8|9503|9493|8
1635870670000|2021-11-02 16:31:10|9504|9494|9503.3|9493.3|9504|9494|9503.3|9493.3|4
1635870680000|2021-11-02 16:31:20|9504|9494|9502.8|9492.8|9504|9494|9502.8|9492.8|5
1635870690000|2021-11-02 16:31:30|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502|9492|7
1635870700000|2021-11-02 16:31:40|9501.8|9491.8|9499.1|9489.1|9501.8|9491.8|9499|9489|8
1635870710000|2021-11-02 16:31:50|9499.6|9489.6|9498.9|9488.9|9499.6|9489.6|9498.9|9488.9|2
1635870720000|2021-11-02 16:32:00|9498.5|9488.5|9496.9|9486.9|9498.5|9488.5|9496.9|9486.9|4
1635870730000|2021-11-02 16:32:10|9496|9486|9495.3|9485.3|9497.5|9487.5|9495.3|9485.3|4
1635870740000|2021-11-02 16:32:20|9496|9486|9496|9486|9496|9486|9496|9486|1
1635870750000|2021-11-02 16:32:30|9496.3|9486.3|9496|9486|9497|9487|9496|9486|6
1635870780000|2021-11-02 16:33:00|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9495|9485|3
1635870790000|2021-11-02 16:33:10|9495|9485|9495|9485|9495|9485|9495|9485|1
1635870800000|2021-11-02 16:33:20|9494.5|9484.5|9492.3|9482.3|9494.5|9484.5|9492.3|9482.3|3
1635870810000|2021-11-02 16:33:30|9493.3|9483.3|9494.8|9484.8|9494.8|9484.8|9493.3|9483.3|2
1635870850000|2021-11-02 16:34:10|9495|9485|9493.3|9483.3|9495.5|9485.5|9493.3|9483.3|6
1635870860000|2021-11-02 16:34:20|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1635870880000|2021-11-02 16:34:40|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1635870890000|2021-11-02 16:34:50|9493|9483|9492|9482|9493|9483|9492|9482|3
1635870900000|2021-11-02 16:35:00|9491|9481|9493.3|9483.3|9493.3|9483.3|9491|9481|6
1635870930000|2021-11-02 16:35:30|9493.8|9483.8|9493.8|9483.8|9494|9484|9493.8|9483.8|3
1635870940000|2021-11-02 16:35:40|9493.3|9483.3|9492.5|9482.5|9493.3|9483.3|9492.5|9482.5|3
1635870980000|2021-11-02 16:36:20|9493|9483|9493|9483|9493|9483|9493|9483|1
1635870990000|2021-11-02 16:36:30|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1635871000000|2021-11-02 16:36:40|9493|9483|9493|9483|9493|9483|9493|9483|1
1635871010000|2021-11-02 16:36:50|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9493.5|9483.5|2
1635871020000|2021-11-02 16:37:00|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1635871030000|2021-11-02 16:37:10|9494.4|9484.4|9495.4|9485.4|9495.4|9485.4|9494.4|9484.4|2
1635871040000|2021-11-02 16:37:20|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|1
1635871050000|2021-11-02 16:37:30|9495|9485|9495.8|9485.8|9495.8|9485.8|9495|9485|2
1635871060000|2021-11-02 16:37:40|9496|9486|9496.5|9486.5|9496.5|9486.5|9496|9486|2
1635871090000|2021-11-02 16:38:10|9496.3|9486.3|9495.8|9485.8|9496.3|9486.3|9495|9485|8
1635871110000|2021-11-02 16:38:30|9496.3|9486.3|9495.3|9485.3|9496.3|9486.3|9495.3|9485.3|6
1635871120000|2021-11-02 16:38:40|9494.3|9484.3|9495|9485|9495|9485|9494.3|9484.3|2
1635871130000|2021-11-02 16:38:50|9495.3|9485.3|9497.5|9487.5|9497.5|9487.5|9495.3|9485.3|7
1635871140000|2021-11-02 16:39:00|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|1
1635871190000|2021-11-02 16:39:50|9497.8|9487.8|9496.8|9486.8|9497.8|9487.8|9496.8|9486.8|3
1635871200000|2021-11-02 16:40:00|9496|9486|9495.8|9485.8|9496|9486|9495|9485|10
1635871210000|2021-11-02 16:40:10|9496.3|9486.3|9496.5|9486.5|9496.5|9486.5|9496.3|9486.3|2
1635871220000|2021-11-02 16:40:20|9496.3|9486.3|9494.8|9484.8|9496.3|9486.3|9494|9484|6
1635871230000|2021-11-02 16:40:30|9494.5|9484.5|9494|9484|9494.5|9484.5|9494|9484|2
1635871240000|2021-11-02 16:40:40|9494.3|9484.3|9492.3|9482.3|9495.5|9485.5|9492.3|9482.3|15
1635871250000|2021-11-02 16:40:50|9491.8|9481.8|9489|9479|9492.5|9482.5|9489|9479|19
1635871260000|2021-11-02 16:41:00|9489.5|9479.5|9490.8|9480.8|9490.8|9480.8|9489.5|9479.5|4
1635871270000|2021-11-02 16:41:10|9490.5|9480.5|9492.8|9482.8|9492.8|9482.8|9490.3|9480.3|8
1635871280000|2021-11-02 16:41:20|9492.5|9482.5|9489.8|9479.8|9492.5|9482.5|9489.8|9479.8|12
1635871290000|2021-11-02 16:41:30|9490|9480|9491.8|9481.8|9491.8|9481.8|9490|9480|9
1635871300000|2021-11-02 16:41:40|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1635871310000|2021-11-02 16:41:50|9492.8|9482.8|9493|9483|9493|9483|9492.8|9482.8|2
1635871330000|2021-11-02 16:42:10|9493.3|9483.3|9500.3|9490.3|9500.3|9490.3|9493.3|9483.3|13
1635871340000|2021-11-02 16:42:20|9500.5|9490.5|9502.8|9492.8|9502.8|9492.8|9500.5|9490.5|7
1635871350000|2021-11-02 16:42:30|9503|9493|9503.5|9493.5|9505.3|9495.3|9503|9493|9
1635871360000|2021-11-02 16:42:40|9504|9494|9505|9495|9505|9495|9504|9494|3
1635871370000|2021-11-02 16:42:50|9504.3|9494.3|9502.3|9492.3|9504.3|9494.3|9502.3|9492.3|5
1635871380000|2021-11-02 16:43:00|9502|9492|9501.8|9491.8|9502|9492|9501.5|9491.5|3
1635871390000|2021-11-02 16:43:10|9501.5|9491.5|9500.3|9490.3|9501.5|9491.5|9500.3|9490.3|3
1635871400000|2021-11-02 16:43:20|9500|9490|9500|9490|9500|9490|9500|9490|1
1635871410000|2021-11-02 16:43:30|9499.5|9489.5|9499.5|9489.5|9500.5|9490.5|9499|9489|7
1635871420000|2021-11-02 16:43:40|9500|9490|9500|9490|9500|9490|9500|9490|1
1635871430000|2021-11-02 16:43:50|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|1
1635871440000|2021-11-02 16:44:00|9501|9491|9501.3|9491.3|9501.3|9491.3|9500.8|9490.8|6
1635871460000|2021-11-02 16:44:20|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1635871470000|2021-11-02 16:44:30|9502.3|9492.3|9503.3|9493.3|9503.3|9493.3|9502.3|9492.3|2
1635871480000|2021-11-02 16:44:40|9503.8|9493.8|9503.5|9493.5|9504|9494|9503|9493|7
1635871490000|2021-11-02 16:44:50|9503|9493|9501.8|9491.8|9503|9493|9501.8|9491.8|3
1635871500000|2021-11-02 16:45:00|9501|9491|9499|9489|9501|9491|9498.5|9488.5|8
1635871510000|2021-11-02 16:45:10|9499.3|9489.3|9501|9491|9501|9491|9499.3|9489.3|5
1635871520000|2021-11-02 16:45:20|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1635871530000|2021-11-02 16:45:30|9501.3|9491.3|9500.8|9490.8|9501.3|9491.3|9500|9490|6
1635871540000|2021-11-02 16:45:40|9501.3|9491.3|9501|9491|9501.3|9491.3|9498.8|9488.8|11
1635871550000|2021-11-02 16:45:50|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1635871560000|2021-11-02 16:46:00|9502.3|9492.3|9501.8|9491.8|9502.3|9492.3|9501.8|9491.8|2
1635871570000|2021-11-02 16:46:10|9501.3|9491.3|9501.3|9491.3|9502.3|9492.3|9501.3|9491.3|4
1635871580000|2021-11-02 16:46:20|9502.3|9492.3|9501|9491|9502.3|9492.3|9501|9491|4
1635871590000|2021-11-02 16:46:30|9500.8|9490.8|9500.3|9490.3|9501|9491|9499.5|9489.5|8
1635871600000|2021-11-02 16:46:40|9498.8|9488.8|9501|9491|9501.3|9491.3|9498.8|9488.8|9
1635871620000|2021-11-02 16:47:00|9500.8|9490.8|9501|9491|9501|9491|9500.8|9490.8|2
1635871640000|2021-11-02 16:47:20|9501.3|9491.3|9502.8|9492.8|9502.8|9492.8|9501|9491|5
1635871660000|2021-11-02 16:47:40|9502.5|9492.5|9500.8|9490.8|9502.5|9492.5|9500.8|9490.8|3
1635871670000|2021-11-02 16:47:50|9501|9491|9501|9491|9501|9491|9501|9491|1
1635871680000|2021-11-02 16:48:00|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.5|9490.5|5
1635871700000|2021-11-02 16:48:20|9500.5|9490.5|9500.3|9490.3|9500.5|9490.5|9499.4|9489.4|4
1635871730000|2021-11-02 16:48:50|9500.5|9490.5|9501|9491|9501|9491|9500.5|9490.5|2
1635871740000|2021-11-02 16:49:00|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1635871750000|2021-11-02 16:49:10|9501|9491|9501|9491|9501|9491|9501|9491|1
1635871760000|2021-11-02 16:49:20|9500.8|9490.8|9500.8|9490.8|9501|9491|9500.8|9490.8|3
1635871770000|2021-11-02 16:49:30|9500.3|9490.3|9499.8|9489.8|9500.3|9490.3|9499.8|9489.8|2
1635871780000|2021-11-02 16:49:40|9499.3|9489.3|9498|9488|9499.3|9489.3|9497.5|9487.5|4
1635871790000|2021-11-02 16:49:50|9499.4|9489.4|9498.8|9488.8|9499.9|9489.9|9498.8|9488.8|3
1635871800000|2021-11-02 16:50:00|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1635871830000|2021-11-02 16:50:30|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.3|9488.3|3
1635871870000|2021-11-02 16:51:10|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1635871910000|2021-11-02 16:51:50|9498.8|9488.8|9499.3|9489.3|9499.3|9489.3|9498.8|9488.8|3
1635871930000|2021-11-02 16:52:10|9499.5|9489.5|9499.8|9489.8|9499.8|9489.8|9499.5|9489.5|2
1635871960000|2021-11-02 16:52:40|9500|9490|9500.5|9490.5|9500.5|9490.5|9500|9490|2
1635871970000|2021-11-02 16:52:50|9500.8|9490.8|9500|9490|9500.8|9490.8|9500|9490|4
1635871980000|2021-11-02 16:53:00|9499.3|9489.3|9497.3|9487.3|9499.3|9489.3|9497.3|9487.3|6
1635871990000|2021-11-02 16:53:10|9497|9487|9497|9487|9497|9487|9497|9487|1
1635872000000|2021-11-02 16:53:20|9497.3|9487.3|9499.8|9489.8|9499.8|9489.8|9497.3|9487.3|6
1635872010000|2021-11-02 16:53:30|9500|9490|9500|9490|9500|9490|9500|9490|1
1635872030000|2021-11-02 16:53:50|9499.5|9489.5|9499.8|9489.8|9499.8|9489.8|9499.3|9489.3|4
1635872040000|2021-11-02 16:54:00|9499.5|9489.5|9499.3|9489.3|9499.5|9489.5|9499.3|9489.3|2
1635872050000|2021-11-02 16:54:10|9498.8|9488.8|9498.3|9488.3|9498.8|9488.8|9498.3|9488.3|2
1635872060000|2021-11-02 16:54:20|9498.5|9488.5|9498.3|9488.3|9498.8|9488.8|9497.8|9487.8|4
1635872090000|2021-11-02 16:54:50|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|2
1635872100000|2021-11-02 16:55:00|9498.1|9488.1|9497.6|9487.6|9498.1|9488.1|9497.6|9487.6|2
1635872110000|2021-11-02 16:55:10|9498.1|9488.1|9498.4|9488.4|9498.4|9488.4|9498.1|9488.1|2
1635872120000|2021-11-02 16:55:20|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|1
1635872140000|2021-11-02 16:55:40|9499.1|9489.1|9497.6|9487.6|9499.1|9489.1|9496.6|9486.6|8
1635872150000|2021-11-02 16:55:50|9497.4|9487.4|9497.6|9487.6|9497.6|9487.6|9497.4|9487.4|2
1635872160000|2021-11-02 16:56:00|9497.1|9487.1|9497.4|9487.4|9497.9|9487.9|9497.1|9487.1|3
1635872170000|2021-11-02 16:56:10|9497.9|9487.9|9498.9|9488.9|9498.9|9488.9|9497.9|9487.9|7
1635872180000|2021-11-02 16:56:20|9498.6|9488.6|9499.9|9489.9|9500.1|9490.1|9498.6|9488.6|8
1635872190000|2021-11-02 16:56:30|9500.1|9490.1|9500.1|9490.1|9500.6|9490.6|9499.4|9489.4|12
1635872200000|2021-11-02 16:56:40|9500.4|9490.4|9500.6|9490.6|9501.4|9491.4|9500.4|9490.4|8
1635872210000|2021-11-02 16:56:50|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|1
1635872220000|2021-11-02 16:57:00|9500.9|9490.9|9500.9|9490.9|9501.1|9491.1|9500.6|9490.6|4
1635872230000|2021-11-02 16:57:10|9501.9|9491.9|9505.9|9495.9|9505.9|9495.9|9501.9|9491.9|9
1635872240000|2021-11-02 16:57:20|9506.4|9496.4|9507.9|9497.9|9508.1|9498.1|9506.4|9496.4|4
1635872250000|2021-11-02 16:57:30|9507.4|9497.4|9510.9|9500.9|9510.9|9500.9|9507.4|9497.4|5
1635872260000|2021-11-02 16:57:40|9510.6|9500.6|9509.4|9499.4|9510.6|9500.6|9509.4|9499.4|3
1635872270000|2021-11-02 16:57:50|9508.4|9498.4|9509.9|9499.9|9510.4|9500.4|9508.1|9498.1|8
1635872280000|2021-11-02 16:58:00|9508.9|9498.9|9508.6|9498.6|9509.1|9499.1|9506.9|9496.9|10
1635872290000|2021-11-02 16:58:10|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|1
1635872310000|2021-11-02 16:58:30|9509.1|9499.1|9511.9|9501.9|9511.9|9501.9|9509.1|9499.1|5
1635872320000|2021-11-02 16:58:40|9512.6|9502.6|9514.1|9504.1|9516.4|9506.4|9511.9|9501.9|11
1635872330000|2021-11-02 16:58:50|9513.4|9503.4|9513.4|9503.4|9513.9|9503.9|9513.1|9503.1|12
1635872340000|2021-11-02 16:59:00|9513.6|9503.6|9514.6|9504.6|9516.1|9506.1|9513.4|9503.4|14
1635872350000|2021-11-02 16:59:10|9514.4|9504.4|9514.1|9504.1|9515.4|9505.4|9513.9|9503.9|8
1635872360000|2021-11-02 16:59:20|9514.4|9504.4|9513.1|9503.1|9514.9|9504.9|9513.1|9503.1|12
1635872370000|2021-11-02 16:59:30|9512.1|9502.1|9510.6|9500.6|9512.9|9502.9|9509.4|9499.4|15
1635872380000|2021-11-02 16:59:40|9510.9|9500.9|9510.4|9500.4|9511.4|9501.4|9509.1|9499.1|15
1635872390000|2021-11-02 16:59:50|9509.4|9499.4|9512.6|9502.6|9514.6|9504.6|9507.6|9497.6|28
1635872400000|2021-11-02 17:00:00|9514.4|9504.4|9520.1|9510.1|9523.4|9513.4|9512.6|9502.6|12
1635872410000|2021-11-02 17:00:10|9519.9|9509.9|9518.1|9508.1|9519.9|9509.9|9518.1|9508.1|4
1635872420000|2021-11-02 17:00:20|9518.4|9508.4|9518.1|9508.1|9519.1|9509.1|9518.1|9508.1|5
1635872430000|2021-11-02 17:00:30|9517.9|9507.9|9517.6|9507.6|9517.9|9507.9|9517.6|9507.6|2
1635872440000|2021-11-02 17:00:40|9517.1|9507.1|9514.9|9504.9|9517.1|9507.1|9514.9|9504.9|3
1635872460000|2021-11-02 17:01:00|9515.4|9505.4|9516.1|9506.1|9516.1|9506.1|9515.4|9505.4|3
1635872470000|2021-11-02 17:01:10|9517.9|9507.9|9517.9|9507.9|9518.5|9508.5|9517.9|9507.9|3
1635872480000|2021-11-02 17:01:20|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|1
1635872520000|2021-11-02 17:02:00|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1635872530000|2021-11-02 17:02:10|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|1
1635872540000|2021-11-02 17:02:20|9516.9|9506.9|9516.4|9506.4|9516.9|9506.9|9516.4|9506.4|2
1635872550000|2021-11-02 17:02:30|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1635872560000|2021-11-02 17:02:40|9516.6|9506.6|9515.1|9505.1|9516.6|9506.6|9515.1|9505.1|4
1635872570000|2021-11-02 17:02:50|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|1
1635872580000|2021-11-02 17:03:00|9515.9|9505.9|9516|9506|9516|9506|9515.9|9505.9|2
1635872590000|2021-11-02 17:03:10|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1635872600000|2021-11-02 17:03:20|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1635872610000|2021-11-02 17:03:30|9516.1|9506.1|9515.6|9505.6|9516.1|9506.1|9515.6|9505.6|2
1635872620000|2021-11-02 17:03:40|9515.9|9505.9|9517.1|9507.1|9517.1|9507.1|9515.9|9505.9|4
1635872630000|2021-11-02 17:03:50|9517.4|9507.4|9517.9|9507.9|9517.9|9507.9|9517.1|9507.1|4
1635872640000|2021-11-02 17:04:00|9517.1|9507.1|9516.4|9506.4|9517.4|9507.4|9515.6|9505.6|10
1635872650000|2021-11-02 17:04:10|9515.6|9505.6|9515.9|9505.9|9515.9|9505.9|9515.6|9505.6|2
1635872660000|2021-11-02 17:04:20|9516.1|9506.1|9519.4|9509.4|9519.4|9509.4|9516.1|9506.1|4
1635872670000|2021-11-02 17:04:30|9518.9|9508.9|9518.4|9508.4|9518.9|9508.9|9518.4|9508.4|2
1635872680000|2021-11-02 17:04:40|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1635872690000|2021-11-02 17:04:50|9516.9|9506.9|9516.9|9506.9|9517.9|9507.9|9516.9|9506.9|6
1635872700000|2021-11-02 17:05:00|9517.4|9507.4|9516.9|9506.9|9517.4|9507.4|9516.9|9506.9|3
1635872710000|2021-11-02 17:05:10|9516.1|9506.1|9516.4|9506.4|9516.9|9506.9|9516.1|9506.1|3
1635872720000|2021-11-02 17:05:20|9516.9|9506.9|9518.4|9508.4|9518.4|9508.4|9516.9|9506.9|2
1635872730000|2021-11-02 17:05:30|9519.9|9509.9|9520.4|9510.4|9520.4|9510.4|9519.9|9509.9|4
1635872770000|2021-11-02 17:06:10|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|1
1635872780000|2021-11-02 17:06:20|9521.9|9511.9|9522.4|9512.4|9522.4|9512.4|9521.9|9511.9|2
1635872790000|2021-11-02 17:06:30|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|1
1635872800000|2021-11-02 17:06:40|9522.9|9512.9|9521.9|9511.9|9524.1|9514.1|9521.9|9511.9|3
1635872810000|2021-11-02 17:06:50|9523.1|9513.1|9523.1|9513.1|9523.1|9513.1|9523.1|9513.1|1
1635872820000|2021-11-02 17:07:00|9523.4|9513.4|9523.6|9513.6|9523.6|9513.6|9523.4|9513.4|2
1635872830000|2021-11-02 17:07:10|9523.9|9513.9|9523.9|9513.9|9524.6|9514.6|9523.4|9513.4|6
1635872840000|2021-11-02 17:07:20|9524.1|9514.1|9527.4|9517.4|9527.4|9517.4|9524.1|9514.1|5
1635872850000|2021-11-02 17:07:30|9527.6|9517.6|9527.1|9517.1|9527.6|9517.6|9527.1|9517.1|2
1635872860000|2021-11-02 17:07:40|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|1
1635872870000|2021-11-02 17:07:50|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|1
1635872880000|2021-11-02 17:08:00|9526.9|9516.9|9527.1|9517.1|9527.1|9517.1|9526.4|9516.4|6
1635872900000|2021-11-02 17:08:20|9526.6|9516.6|9526.9|9516.9|9526.9|9516.9|9526.6|9516.6|2
1635872910000|2021-11-02 17:08:30|9526.4|9516.4|9526.1|9516.1|9526.4|9516.4|9526.1|9516.1|2
1635872920000|2021-11-02 17:08:40|9527.4|9517.4|9526.1|9516.1|9527.4|9517.4|9526.1|9516.1|2
1635872930000|2021-11-02 17:08:50|9525.6|9515.6|9524.1|9514.1|9525.6|9515.6|9524.1|9514.1|3
1635872940000|2021-11-02 17:09:00|9524.4|9514.4|9524.1|9514.1|9524.4|9514.4|9523.9|9513.9|4
1635872950000|2021-11-02 17:09:10|9524.6|9514.6|9523.6|9513.6|9524.6|9514.6|9523.6|9513.6|5
1635872960000|2021-11-02 17:09:20|9524.5|9514.5|9525.9|9515.9|9525.9|9515.9|9524.5|9514.5|4
1635872970000|2021-11-02 17:09:30|9526.4|9516.4|9525.9|9515.9|9526.4|9516.4|9525.6|9515.6|3
1635872980000|2021-11-02 17:09:40|9525.4|9515.4|9525.1|9515.1|9525.4|9515.4|9524.1|9514.1|4
1635872990000|2021-11-02 17:09:50|9525.4|9515.4|9525.6|9515.6|9525.6|9515.6|9525.4|9515.4|2
1635873000000|2021-11-02 17:10:00|9525.9|9515.9|9526.1|9516.1|9526.1|9516.1|9525.4|9515.4|5
1635873010000|2021-11-02 17:10:10|9526.4|9516.4|9526.1|9516.1|9526.4|9516.4|9525.9|9515.9|6
1635873060000|2021-11-02 17:11:00|9526.9|9516.9|9528.1|9518.1|9528.1|9518.1|9526.9|9516.9|2
1635873080000|2021-11-02 17:11:20|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|1
1635873090000|2021-11-02 17:11:30|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|1
1635873100000|2021-11-02 17:11:40|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|1
1635873110000|2021-11-02 17:11:50|9528.4|9518.4|9529.9|9519.9|9529.9|9519.9|9528.4|9518.4|4
1635873120000|2021-11-02 17:12:00|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9529.4|9519.4|3
1635873130000|2021-11-02 17:12:10|9529.9|9519.9|9530.4|9520.4|9530.4|9520.4|9529.9|9519.9|2
1635873150000|2021-11-02 17:12:30|9530.9|9520.9|9531.4|9521.4|9531.4|9521.4|9530.9|9520.9|2
1635873160000|2021-11-02 17:12:40|9530.9|9520.9|9530.6|9520.6|9530.9|9520.9|9530.6|9520.6|2
1635873170000|2021-11-02 17:12:50|9530.4|9520.4|9529.1|9519.1|9530.4|9520.4|9529.1|9519.1|3
1635873180000|2021-11-02 17:13:00|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|1
1635873230000|2021-11-02 17:13:50|9528.9|9518.9|9529.1|9519.1|9529.1|9519.1|9528.4|9518.4|4
1635873240000|2021-11-02 17:14:00|9528.6|9518.6|9529.1|9519.1|9529.1|9519.1|9528.6|9518.6|2
1635873250000|2021-11-02 17:14:10|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|1
1635873260000|2021-11-02 17:14:20|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|1
1635873270000|2021-11-02 17:14:30|9528.1|9518.1|9527.4|9517.4|9528.1|9518.1|9526.9|9516.9|4
1635873280000|2021-11-02 17:14:40|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|1
1635873290000|2021-11-02 17:14:50|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|1
1635873300000|2021-11-02 17:15:00|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|1
1635873340000|2021-11-02 17:15:40|9527.4|9517.4|9527.4|9517.4|9527.9|9517.9|9527.4|9517.4|3
1635873350000|2021-11-02 17:15:50|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|1
1635873360000|2021-11-02 17:16:00|9526.3|9516.3|9522.4|9512.4|9526.3|9516.3|9522.4|9512.4|4
1635873370000|2021-11-02 17:16:10|9522.9|9512.9|9524.4|9514.4|9524.4|9514.4|9522.9|9512.9|2
1635873380000|2021-11-02 17:16:20|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|1
1635873390000|2021-11-02 17:16:30|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|1
1635873400000|2021-11-02 17:16:40|9523.1|9513.1|9523.3|9513.3|9524.6|9514.6|9523.1|9513.1|5
1635873410000|2021-11-02 17:16:50|9522.3|9512.3|9522.4|9512.4|9522.4|9512.4|9522.3|9512.3|2
1635873420000|2021-11-02 17:17:00|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|1
1635873430000|2021-11-02 17:17:10|9523.6|9513.6|9522.6|9512.6|9523.6|9513.6|9522.4|9512.4|3
1635873450000|2021-11-02 17:17:30|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|1
1635873460000|2021-11-02 17:17:40|9523.4|9513.4|9522.6|9512.6|9523.4|9513.4|9522.6|9512.6|3
1635873480000|2021-11-02 17:18:00|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1635873490000|2021-11-02 17:18:10|9522.3|9512.3|9523.4|9513.4|9523.4|9513.4|9522.3|9512.3|2
1635873510000|2021-11-02 17:18:30|9523.1|9513.1|9524.9|9514.9|9526.1|9516.1|9523.1|9513.1|6
1635873530000|2021-11-02 17:18:50|9524.6|9514.6|9523.6|9513.6|9524.6|9514.6|9523.6|9513.6|3
1635873560000|2021-11-02 17:19:20|9523.4|9513.4|9523.1|9513.1|9523.4|9513.4|9523.1|9513.1|2
1635873570000|2021-11-02 17:19:30|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|1
1635873600000|2021-11-02 17:20:00|9522.9|9512.9|9523.4|9513.4|9523.4|9513.4|9522.9|9512.9|2
1635873620000|2021-11-02 17:20:20|9523.9|9513.9|9524.1|9514.1|9524.1|9514.1|9523.9|9513.9|2
1635873630000|2021-11-02 17:20:30|9523.6|9513.6|9523.6|9513.6|9523.6|9513.6|9523.6|9513.6|1
1635873640000|2021-11-02 17:20:40|9523.4|9513.4|9523.1|9513.1|9523.4|9513.4|9523.1|9513.1|2
1635873690000|2021-11-02 17:21:30|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|1
1635873700000|2021-11-02 17:21:40|9523.1|9513.1|9520.4|9510.4|9523.1|9513.1|9520.4|9510.4|3
1635873710000|2021-11-02 17:21:50|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|1
1635873740000|2021-11-02 17:22:20|9520.6|9510.6|9520.9|9510.9|9520.9|9510.9|9520.6|9510.6|2
1635873790000|2021-11-02 17:23:10|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|1
1635873820000|2021-11-02 17:23:40|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|1
1635873890000|2021-11-02 17:24:50|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|1
1635873910000|2021-11-02 17:25:10|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|1
1635873920000|2021-11-02 17:25:20|9521.6|9511.6|9520.6|9510.6|9521.6|9511.6|9520.6|9510.6|2
1635873930000|2021-11-02 17:25:30|9521.1|9511.1|9519.9|9509.9|9521.4|9511.4|9519.9|9509.9|4
1635873940000|2021-11-02 17:25:40|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1635873950000|2021-11-02 17:25:50|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|1
1635873960000|2021-11-02 17:26:00|9518.9|9508.9|9516.6|9506.6|9518.9|9508.9|9516.6|9506.6|5
1635873970000|2021-11-02 17:26:10|9516.9|9506.9|9515.4|9505.4|9516.9|9506.9|9515.4|9505.4|4
1635873980000|2021-11-02 17:26:20|9514.6|9504.6|9518.1|9508.1|9518.1|9508.1|9514.6|9504.6|4
1635873990000|2021-11-02 17:26:30|9518.6|9508.6|9520.4|9510.4|9520.4|9510.4|9518.6|9508.6|3
1635874020000|2021-11-02 17:27:00|9520.6|9510.6|9520.4|9510.4|9520.9|9510.9|9520.4|9510.4|4
1635874030000|2021-11-02 17:27:10|9520.1|9510.1|9519.4|9509.4|9520.1|9510.1|9519.4|9509.4|3
1635874040000|2021-11-02 17:27:20|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|1
1635874050000|2021-11-02 17:27:30|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|9520.1|9510.1|3
1635874060000|2021-11-02 17:27:40|9520.6|9510.6|9520.9|9510.9|9520.9|9510.9|9520.6|9510.6|2
1635874070000|2021-11-02 17:27:50|9521.4|9511.4|9521.1|9511.1|9521.4|9511.4|9521.1|9511.1|2
1635874080000|2021-11-02 17:28:00|9520.9|9510.9|9518.9|9508.9|9520.9|9510.9|9518.9|9508.9|3
1635874090000|2021-11-02 17:28:10|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|1
1635874100000|2021-11-02 17:28:20|9519.9|9509.9|9519.1|9509.1|9520.1|9510.1|9519.1|9509.1|5
1635874110000|2021-11-02 17:28:30|9518.9|9508.9|9518.6|9508.6|9518.9|9508.9|9518.6|9508.6|2
1635874120000|2021-11-02 17:28:40|9518.1|9508.1|9517.4|9507.4|9518.1|9508.1|9517.4|9507.4|5
1635874130000|2021-11-02 17:28:50|9517.1|9507.1|9516.6|9506.6|9517.1|9507.1|9516.4|9506.4|4
1635874140000|2021-11-02 17:29:00|9517.6|9507.6|9516.6|9506.6|9517.6|9507.6|9516.6|9506.6|2
1635874150000|2021-11-02 17:29:10|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1635874170000|2021-11-02 17:29:30|9517.9|9507.9|9518.1|9508.1|9518.1|9508.1|9517.9|9507.9|2
1635874180000|2021-11-02 17:29:40|9517.9|9507.9|9517.6|9507.6|9517.9|9507.9|9517.6|9507.6|2
1635874190000|2021-11-02 17:29:50|9518.3|9508.3|9518.1|9508.1|9518.3|9508.3|9518.1|9508.1|2
1635874200000|2021-11-02 17:30:00|9517.9|9507.9|9517.4|9507.4|9518.1|9508.1|9517.4|9507.4|8
1635874210000|2021-11-02 17:30:10|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|1
1635874230000|2021-11-02 17:30:30|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1635874240000|2021-11-02 17:30:40|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|1
1635874260000|2021-11-02 17:31:00|9517.1|9507.1|9516.6|9506.6|9517.1|9507.1|9516.6|9506.6|2
1635874290000|2021-11-02 17:31:30|9518.1|9508.1|9518.6|9508.6|9518.6|9508.6|9518.1|9508.1|2
1635874300000|2021-11-02 17:31:40|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|1
1635874330000|2021-11-02 17:32:10|9520.8|9510.8|9521.1|9511.1|9521.3|9511.3|9520.8|9510.8|3
1635874340000|2021-11-02 17:32:20|9520.9|9510.9|9519.9|9509.9|9520.9|9510.9|9519.9|9509.9|4
1635874350000|2021-11-02 17:32:30|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|1
1635874360000|2021-11-02 17:32:40|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|1
1635874370000|2021-11-02 17:32:50|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|1
1635874380000|2021-11-02 17:33:00|9517.9|9507.9|9517.4|9507.4|9517.9|9507.9|9517.4|9507.4|2
1635874400000|2021-11-02 17:33:20|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1635874410000|2021-11-02 17:33:30|9517.6|9507.6|9519.1|9509.1|9519.1|9509.1|9517.6|9507.6|3
1635874420000|2021-11-02 17:33:40|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|1
1635874440000|2021-11-02 17:34:00|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|1
1635874530000|2021-11-02 17:35:30|9518.6|9508.6|9519.1|9509.1|9519.1|9509.1|9518.6|9508.6|2
1635874560000|2021-11-02 17:36:00|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1635874570000|2021-11-02 17:36:10|9518.6|9508.6|9518.4|9508.4|9518.6|9508.6|9518.4|9508.4|2
1635874600000|2021-11-02 17:36:40|9518.9|9508.9|9519.1|9509.1|9519.1|9509.1|9518.9|9508.9|2
1635874640000|2021-11-02 17:37:20|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|1
1635874690000|2021-11-02 17:38:10|9521.6|9511.6|9524.4|9514.4|9524.4|9514.4|9521.6|9511.6|3
1635874700000|2021-11-02 17:38:20|9524.1|9514.1|9524.4|9514.4|9524.4|9514.4|9524.1|9514.1|2
1635874710000|2021-11-02 17:38:30|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|1
1635874720000|2021-11-02 17:38:40|9526.4|9516.4|9528.1|9518.1|9528.1|9518.1|9526.4|9516.4|2
1635874730000|2021-11-02 17:38:50|9527.3|9517.3|9526|9516|9527.3|9517.3|9526|9516|2
1635874740000|2021-11-02 17:39:00|9524.6|9514.6|9522.9|9512.9|9524.6|9514.6|9522.9|9512.9|3
1635874760000|2021-11-02 17:39:20|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|1
1635874770000|2021-11-02 17:39:30|9522.9|9512.9|9523.4|9513.4|9523.4|9513.4|9522.9|9512.9|2
1635874780000|2021-11-02 17:39:40|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|1
1635874810000|2021-11-02 17:40:10|9522.5|9512.5|9523.4|9513.4|9523.4|9513.4|9522.5|9512.5|5
1635874820000|2021-11-02 17:40:20|9524.5|9514.5|9525.9|9515.9|9525.9|9515.9|9524.5|9514.5|2
1635874830000|2021-11-02 17:40:30|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|1
1635874840000|2021-11-02 17:40:40|9526.4|9516.4|9526.1|9516.1|9526.4|9516.4|9526.1|9516.1|2
1635874860000|2021-11-02 17:41:00|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|1
1635874870000|2021-11-02 17:41:10|9524.1|9514.1|9524.1|9514.1|9524.1|9514.1|9524.1|9514.1|1
1635874900000|2021-11-02 17:41:40|9523.6|9513.6|9523.6|9513.6|9523.6|9513.6|9523.6|9513.6|1
1635874910000|2021-11-02 17:41:50|9523.1|9513.1|9522.6|9512.6|9523.1|9513.1|9522.6|9512.6|2
1635874930000|2021-11-02 17:42:10|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|1
1635874980000|2021-11-02 17:43:00|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|1
1635874990000|2021-11-02 17:43:10|9521.4|9511.4|9520.6|9510.6|9521.4|9511.4|9520.6|9510.6|2
1635875010000|2021-11-02 17:43:30|9521.9|9511.9|9523.4|9513.4|9523.4|9513.4|9521.9|9511.9|2
1635875030000|2021-11-02 17:43:50|9522.4|9512.4|9520.9|9510.9|9522.4|9512.4|9520.9|9510.9|2
1635875060000|2021-11-02 17:44:20|9519.9|9509.9|9521.1|9511.1|9521.3|9511.3|9519.9|9509.9|4
1635875070000|2021-11-02 17:44:30|9522.1|9512.1|9522.4|9512.4|9522.4|9512.4|9521.9|9511.9|3
1635875120000|2021-11-02 17:45:20|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|1
1635875140000|2021-11-02 17:45:40|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|1
1635875200000|2021-11-02 17:46:40|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|1
1635875240000|2021-11-02 17:47:20|9521.4|9511.4|9520.6|9510.6|9521.4|9511.4|9520.6|9510.6|2
1635875270000|2021-11-02 17:47:50|9520.1|9510.1|9520.4|9510.4|9520.4|9510.4|9520.1|9510.1|2
1635875300000|2021-11-02 17:48:20|9521.1|9511.1|9520.4|9510.4|9521.1|9511.1|9520.4|9510.4|2
1635875310000|2021-11-02 17:48:30|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|1
1635875330000|2021-11-02 17:48:50|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|9520.6|9510.6|3
1635875340000|2021-11-02 17:49:00|9521.1|9511.1|9523.6|9513.6|9523.6|9513.6|9521.1|9511.1|2
1635875350000|2021-11-02 17:49:10|9523.1|9513.1|9524.1|9514.1|9524.1|9514.1|9523.1|9513.1|4
1635875430000|2021-11-02 17:50:30|9524.6|9514.6|9525.9|9515.9|9526.4|9516.4|9524.6|9514.6|3
1635875440000|2021-11-02 17:50:40|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|1
1635875450000|2021-11-02 17:50:50|9525.9|9515.9|9527.6|9517.6|9527.6|9517.6|9525.9|9515.9|3
1635875480000|2021-11-02 17:51:20|9527.9|9517.9|9528.1|9518.1|9528.1|9518.1|9527.9|9517.9|2
1635875490000|2021-11-02 17:51:30|9528.6|9518.6|9529.1|9519.1|9529.1|9519.1|9528.1|9518.1|3
1635875510000|2021-11-02 17:51:50|9527.9|9517.9|9527.1|9517.1|9527.9|9517.9|9527.1|9517.1|2
1635875520000|2021-11-02 17:52:00|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|1
1635875560000|2021-11-02 17:52:40|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|1
1635875590000|2021-11-02 17:53:10|9528.1|9518.1|9528.4|9518.4|9528.4|9518.4|9528.1|9518.1|2
1635875600000|2021-11-02 17:53:20|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|1
1635875610000|2021-11-02 17:53:30|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|1
1635875620000|2021-11-02 17:53:40|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|1
1635875630000|2021-11-02 17:53:50|9528.6|9518.6|9528.9|9518.9|9528.9|9518.9|9528.6|9518.6|2
1635875640000|2021-11-02 17:54:00|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|1
1635875650000|2021-11-02 17:54:10|9530.1|9520.1|9528.9|9518.9|9530.6|9520.6|9528.9|9518.9|7
1635875670000|2021-11-02 17:54:30|9530.1|9520.1|9523.8|9513.8|9530.1|9520.1|9523.8|9513.8|4
1635875680000|2021-11-02 17:54:40|9524.1|9514.1|9524.8|9514.8|9525|9515|9524.1|9514.1|5
1635875690000|2021-11-02 17:54:50|9524.6|9514.6|9524.1|9514.1|9524.6|9514.6|9524.1|9514.1|2
1635875710000|2021-11-02 17:55:10|9523.9|9513.9|9523.4|9513.4|9523.9|9513.9|9523.4|9513.4|2
1635875720000|2021-11-02 17:55:20|9522.6|9512.6|9521.6|9511.6|9522.6|9512.6|9521.6|9511.6|3
1635875730000|2021-11-02 17:55:30|9521.1|9511.1|9521.1|9511.1|9521.6|9511.6|9521.1|9511.1|3
1635875750000|2021-11-02 17:55:50|9521.4|9511.4|9521.6|9511.6|9521.6|9511.6|9521.1|9511.1|3
1635875830000|2021-11-02 17:57:10|9521.9|9511.9|9524.1|9514.1|9524.1|9514.1|9521.9|9511.9|3
1635875840000|2021-11-02 17:57:20|9524.4|9514.4|9524.1|9514.1|9524.4|9514.4|9524.1|9514.1|2
1635875860000|2021-11-02 17:57:40|9523.9|9513.9|9523.6|9513.6|9523.9|9513.9|9523.6|9513.6|2
1635875890000|2021-11-02 17:58:10|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|1
1635875910000|2021-11-02 17:58:30|9523.6|9513.6|9523.6|9513.6|9523.6|9513.6|9523.6|9513.6|1
1635875920000|2021-11-02 17:58:40|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|1
1635875940000|2021-11-02 17:59:00|9523.6|9513.6|9523.6|9513.6|9523.6|9513.6|9523.6|9513.6|1
1635901320000|2021-11-03 01:02:00|9522.6|9500.6|9522.6|9500.6|9522.6|9500.6|9522.6|9500.6|1
1635901390000|2021-11-03 01:03:10|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|1
1635901510000|2021-11-03 01:05:10|9523.4|9513.4|9521.6|9511.6|9523.4|9513.4|9521.4|9511.4|5
1635901520000|2021-11-03 01:05:20|9521.1|9511.1|9522.6|9512.6|9523|9513|9520.5|9510.5|8
1635901530000|2021-11-03 01:05:30|9522.9|9512.9|9523|9513|9523.1|9513.1|9522.9|9512.9|5
1635901540000|2021-11-03 01:05:40|9523.3|9513.3|9517.8|9507.8|9523.3|9513.3|9517.8|9507.8|7
1635901550000|2021-11-03 01:05:50|9517.9|9507.9|9516.5|9506.5|9517.9|9507.9|9516.3|9506.3|27
1635901560000|2021-11-03 01:06:00|9517.4|9507.4|9506.6|9496.6|9517.4|9507.4|9505.6|9495.6|18
1635901570000|2021-11-03 01:06:10|9505.9|9495.9|9508|9498|9509.1|9499.1|9504.1|9494.1|22
1635901580000|2021-11-03 01:06:20|9509.1|9499.1|9508|9498|9509.1|9499.1|9507.3|9497.3|12
1635901590000|2021-11-03 01:06:30|9507.8|9497.8|9503.6|9493.6|9507.8|9497.8|9503.6|9493.6|21
1635901600000|2021-11-03 01:06:40|9504.8|9494.8|9504.4|9494.4|9505.9|9495.9|9504.1|9494.1|10
1635901630000|2021-11-03 01:07:10|9504.6|9494.6|9507.3|9497.3|9507.3|9497.3|9504.6|9494.6|6
1635901640000|2021-11-03 01:07:20|9507.1|9497.1|9502.3|9492.3|9507.1|9497.1|9497.3|9487.3|23
1635901650000|2021-11-03 01:07:30|9502.5|9492.5|9504.8|9494.8|9504.9|9494.9|9502.5|9492.5|6
1635901660000|2021-11-03 01:07:40|9505.6|9495.6|9502.8|9492.8|9505.6|9495.6|9499.9|9489.9|12
1635901680000|2021-11-03 01:08:00|9501.8|9491.8|9493.8|9483.8|9502.6|9492.6|9493.5|9483.5|16
1635901690000|2021-11-03 01:08:10|9493.9|9483.9|9497.8|9487.8|9497.9|9487.9|9493.6|9483.6|20
1635901700000|2021-11-03 01:08:20|9498|9488|9499.4|9489.4|9499.9|9489.9|9498|9488|6
1635901710000|2021-11-03 01:08:30|9499.5|9489.5|9500.8|9490.8|9500.8|9490.8|9499.4|9489.4|15
1635901720000|2021-11-03 01:08:40|9501|9491|9501.8|9491.8|9502.5|9492.5|9501|9491|13
1635901730000|2021-11-03 01:08:50|9501.4|9491.4|9502.6|9492.6|9502.6|9492.6|9501.4|9491.4|10
1635901740000|2021-11-03 01:09:00|9503.8|9493.8|9503.9|9493.9|9506|9496|9502|9492|22
1635901750000|2021-11-03 01:09:10|9503.6|9493.6|9507|9497|9507.8|9497.8|9502.9|9492.9|18
1635901760000|2021-11-03 01:09:20|9507.8|9497.8|9508.6|9498.6|9508.6|9498.6|9507|9497|6
1635901770000|2021-11-03 01:09:30|9508.9|9498.9|9506.4|9496.4|9509.3|9499.3|9506.4|9496.4|5
1635901780000|2021-11-03 01:09:40|9506|9496|9505.8|9495.8|9506|9496|9505.8|9495.8|2
1635901790000|2021-11-03 01:09:50|9506.9|9496.9|9504.3|9494.3|9506.9|9496.9|9503.5|9493.5|8
1635901800000|2021-11-03 01:10:00|9503.4|9493.4|9502.6|9492.6|9503.4|9493.4|9501.4|9491.4|4
1635901810000|2021-11-03 01:10:10|9503|9493|9509.8|9499.8|9510.3|9500.3|9503|9493|12
1635901820000|2021-11-03 01:10:20|9509.1|9499.1|9507.8|9497.8|9510.5|9500.5|9507.8|9497.8|9
1635901830000|2021-11-03 01:10:30|9507.9|9497.9|9512|9502|9512.3|9502.3|9507.9|9497.9|8
1635901840000|2021-11-03 01:10:40|9511.6|9501.6|9511|9501|9511.6|9501.6|9510.5|9500.5|6
1635901850000|2021-11-03 01:10:50|9510.6|9500.6|9509.8|9499.8|9511.3|9501.3|9509.8|9499.8|5
1635901860000|2021-11-03 01:11:00|9511.1|9501.1|9509.8|9499.8|9511.1|9501.1|9509.8|9499.8|4
1635901870000|2021-11-03 01:11:10|9510.3|9500.3|9509.8|9499.8|9511.1|9501.1|9509.8|9499.8|12
1635901880000|2021-11-03 01:11:20|9510.9|9500.9|9510.4|9500.4|9510.9|9500.9|9508.1|9498.1|10
1635901890000|2021-11-03 01:11:30|9510.1|9500.1|9509.5|9499.5|9510.1|9500.1|9509.5|9499.5|2
1635901900000|2021-11-03 01:11:40|9508.8|9498.8|9508.6|9498.6|9508.8|9498.8|9508.6|9498.6|2
1635901920000|2021-11-03 01:12:00|9508.9|9498.9|9504|9494|9508.9|9498.9|9503.5|9493.5|15
1635901930000|2021-11-03 01:12:10|9503.4|9493.4|9502.3|9492.3|9503.4|9493.4|9502.3|9492.3|5
1635901940000|2021-11-03 01:12:20|9502.8|9492.8|9504.8|9494.8|9505.3|9495.3|9502.8|9492.8|8
1635901950000|2021-11-03 01:12:30|9504.1|9494.1|9503.3|9493.3|9504.1|9494.1|9503.3|9493.3|3
1635901960000|2021-11-03 01:12:40|9502.4|9492.4|9499.3|9489.3|9503.3|9493.3|9498.6|9488.6|12
1635901970000|2021-11-03 01:12:50|9499.5|9489.5|9498.5|9488.5|9499.5|9489.5|9498.3|9488.3|5
1635901980000|2021-11-03 01:13:00|9498.6|9488.6|9500.6|9490.6|9500.6|9490.6|9498.6|9488.6|7
1635901990000|2021-11-03 01:13:10|9500.4|9490.4|9504.5|9494.5|9504.5|9494.5|9500.4|9490.4|8
1635902000000|2021-11-03 01:13:20|9504.3|9494.3|9504.6|9494.6|9504.6|9494.6|9504.3|9494.3|3
1635902010000|2021-11-03 01:13:30|9505.3|9495.3|9507.5|9497.5|9507.9|9497.9|9505.3|9495.3|7
1635902020000|2021-11-03 01:13:40|9506.8|9496.8|9509.6|9499.6|9509.9|9499.9|9506.8|9496.8|7
1635902030000|2021-11-03 01:13:50|9509.3|9499.3|9509.8|9499.8|9510|9500|9508.8|9498.8|6
1635902040000|2021-11-03 01:14:00|9509.9|9499.9|9510.8|9500.8|9510.8|9500.8|9509.9|9499.9|5
1635902050000|2021-11-03 01:14:10|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|1
1635902060000|2021-11-03 01:14:20|9511.8|9501.8|9510.8|9500.8|9512|9502|9510.8|9500.8|5
1635902070000|2021-11-03 01:14:30|9511|9501|9511.9|9501.9|9512.1|9502.1|9511|9501|3
1635902080000|2021-11-03 01:14:40|9511.5|9501.5|9510.1|9500.1|9511.5|9501.5|9510.1|9500.1|3
1635902100000|2021-11-03 01:15:00|9509.1|9499.1|9509.5|9499.5|9509.5|9499.5|9508.9|9498.9|6
1635902120000|2021-11-03 01:15:20|9510.8|9500.8|9512.3|9502.3|9512.3|9502.3|9510.8|9500.8|2
1635902130000|2021-11-03 01:15:30|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1635902160000|2021-11-03 01:16:00|9514|9504|9514|9504|9514|9504|9514|9504|1
1635902170000|2021-11-03 01:16:10|9514.3|9504.3|9515.1|9505.1|9515.6|9505.6|9514.3|9504.3|4
1635902180000|2021-11-03 01:16:20|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|1
1635902190000|2021-11-03 01:16:30|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|1
1635902200000|2021-11-03 01:16:40|9513|9503|9515.5|9505.5|9515.9|9505.9|9512.4|9502.4|9
1635902210000|2021-11-03 01:16:50|9515|9505|9515.9|9505.9|9515.9|9505.9|9515|9505|3
1635902220000|2021-11-03 01:17:00|9515.6|9505.6|9514.5|9504.5|9515.6|9505.6|9514.1|9504.1|5
1635902230000|2021-11-03 01:17:10|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1635902260000|2021-11-03 01:17:40|9513|9503|9511.6|9501.6|9513|9503|9511.4|9501.4|4
1635902270000|2021-11-03 01:17:50|9513|9503|9512.8|9502.8|9513.3|9503.3|9512.8|9502.8|3
1635902290000|2021-11-03 01:18:10|9513.4|9503.4|9517.1|9507.1|9517.5|9507.5|9513.4|9503.4|17
1635902300000|2021-11-03 01:18:20|9517|9507|9517.5|9507.5|9518.8|9508.8|9516.4|9506.4|19
1635902310000|2021-11-03 01:18:30|9518.8|9508.8|9527.6|9517.6|9527.6|9517.6|9517.8|9507.8|15
1635902320000|2021-11-03 01:18:40|9526.5|9516.5|9526|9516|9526.8|9516.8|9525.1|9515.1|13
1635902330000|2021-11-03 01:18:50|9525.8|9515.8|9524|9514|9526.8|9516.8|9524|9514|19
1635902340000|2021-11-03 01:19:00|9523.5|9513.5|9524|9514|9525|9515|9523.4|9513.4|4
1635902350000|2021-11-03 01:19:10|9524.1|9514.1|9526.3|9516.3|9527|9517|9523.5|9513.5|22
1635902360000|2021-11-03 01:19:20|9527.3|9517.3|9527.4|9517.4|9527.4|9517.4|9525.5|9515.5|17
1635902370000|2021-11-03 01:19:30|9526.3|9516.3|9529.4|9519.4|9529.4|9519.4|9526.3|9516.3|24
1635902380000|2021-11-03 01:19:40|9528.3|9518.3|9530.8|9520.8|9531|9521|9528.3|9518.3|22
1635902390000|2021-11-03 01:19:50|9529.9|9519.9|9530.5|9520.5|9532|9522|9529.1|9519.1|19
1635902400000|2021-11-03 01:20:00|9530|9520|9528.3|9518.3|9530|9520|9527.3|9517.3|17
1635902410000|2021-11-03 01:20:10|9527.1|9517.1|9522.3|9512.3|9528.1|9518.1|9522.3|9512.3|20
1635902420000|2021-11-03 01:20:20|9523.3|9513.3|9524.4|9514.4|9524.5|9514.5|9521.1|9511.1|13
1635902430000|2021-11-03 01:20:30|9524|9514|9526.4|9516.4|9526.4|9516.4|9522.5|9512.5|18
1635902440000|2021-11-03 01:20:40|9525.3|9515.3|9525.1|9515.1|9526.6|9516.6|9524.9|9514.9|13
1635902450000|2021-11-03 01:20:50|9525.4|9515.4|9524.5|9514.5|9526.6|9516.6|9524.5|9514.5|4
1635902460000|2021-11-03 01:21:00|9524.3|9514.3|9524.5|9514.5|9525.1|9515.1|9522.5|9512.5|17
1635902470000|2021-11-03 01:21:10|9525.6|9515.6|9524.5|9514.5|9526.3|9516.3|9524.5|9514.5|6
1635902480000|2021-11-03 01:21:20|9524.3|9514.3|9524.1|9514.1|9526.3|9516.3|9523.6|9513.6|11
1635902490000|2021-11-03 01:21:30|9524.8|9514.8|9524.6|9514.6|9524.8|9514.8|9523.6|9513.6|15
1635902500000|2021-11-03 01:21:40|9523.8|9513.8|9524.4|9514.4|9524.8|9514.8|9523.6|9513.6|17
1635902510000|2021-11-03 01:21:50|9524.3|9514.3|9524.5|9514.5|9526|9516|9523.6|9513.6|19
1635902520000|2021-11-03 01:22:00|9524.9|9514.9|9526.8|9516.8|9527|9517|9524.9|9514.9|19
1635902530000|2021-11-03 01:22:10|9527|9517|9529|9519|9529|9519|9526.1|9516.1|23
1635902540000|2021-11-03 01:22:20|9527.5|9517.5|9527.5|9517.5|9529.1|9519.1|9527.3|9517.3|26
1635902550000|2021-11-03 01:22:30|9529.1|9519.1|9530.3|9520.3|9531.4|9521.4|9527.1|9517.1|30
1635902560000|2021-11-03 01:22:40|9531.3|9521.3|9530.8|9520.8|9532.4|9522.4|9530|9520|21
1635902570000|2021-11-03 01:22:50|9530.5|9520.5|9531|9521|9531|9521|9529.5|9519.5|13
1635902580000|2021-11-03 01:23:00|9530.8|9520.8|9536.3|9526.3|9537|9527|9530.8|9520.8|16
1635902590000|2021-11-03 01:23:10|9535|9525|9536.3|9526.3|9536.3|9526.3|9533.8|9523.8|13
1635902600000|2021-11-03 01:23:20|9536.6|9526.6|9538.8|9528.8|9538.8|9528.8|9536.6|9526.6|8
1635902610000|2021-11-03 01:23:30|9539|9529|9538.8|9528.8|9539.6|9529.6|9537.8|9527.8|12
1635902620000|2021-11-03 01:23:40|9539|9529|9537.4|9527.4|9539|9529|9537|9527|15
1635902630000|2021-11-03 01:23:50|9537.5|9527.5|9537.3|9527.3|9538|9528|9537|9527|7
1635902640000|2021-11-03 01:24:00|9536.1|9526.1|9534.4|9524.4|9537.3|9527.3|9534.1|9524.1|12
1635902650000|2021-11-03 01:24:10|9534.6|9524.6|9534.9|9524.9|9536|9526|9534.3|9524.3|10
1635902660000|2021-11-03 01:24:20|9533.8|9523.8|9533.9|9523.9|9535.8|9525.8|9533.6|9523.6|15
1635902670000|2021-11-03 01:24:30|9533.5|9523.5|9533|9523|9533.5|9523.5|9533|9523|3
1635902680000|2021-11-03 01:24:40|9533.8|9523.8|9535|9525|9535.3|9525.3|9533.8|9523.8|10
1635902690000|2021-11-03 01:24:50|9535.4|9525.4|9537|9527|9537|9527|9535.3|9525.3|7
1635902700000|2021-11-03 01:25:00|9537.3|9527.3|9532.3|9522.3|9537.3|9527.3|9532.3|9522.3|18
1635902710000|2021-11-03 01:25:10|9532|9522|9532|9522|9534.3|9524.3|9531.4|9521.4|21
1635902720000|2021-11-03 01:25:20|9532.3|9522.3|9531|9521|9532.3|9522.3|9530.8|9520.8|13
1635902730000|2021-11-03 01:25:30|9530.3|9520.3|9529.9|9519.9|9530.8|9520.8|9529.9|9519.9|7
1635902740000|2021-11-03 01:25:40|9530.3|9520.3|9529.9|9519.9|9530.5|9520.5|9529.5|9519.5|12
1635902760000|2021-11-03 01:26:00|9530.3|9520.3|9530.1|9520.1|9530.4|9520.4|9529|9519|8
1635902770000|2021-11-03 01:26:10|9530.4|9520.4|9530.1|9520.1|9530.4|9520.4|9529|9519|8
1635902780000|2021-11-03 01:26:20|9531.1|9521.1|9528.5|9518.5|9531.1|9521.1|9528.3|9518.3|11
1635902790000|2021-11-03 01:26:30|9528|9518|9535.5|9525.5|9536.5|9526.5|9527.5|9517.5|19
1635902800000|2021-11-03 01:26:40|9535.3|9525.3|9530.4|9520.4|9535.3|9525.3|9530.4|9520.4|12
1635902810000|2021-11-03 01:26:50|9530.1|9520.1|9529.5|9519.5|9530.1|9520.1|9529.5|9519.5|3
1635902820000|2021-11-03 01:27:00|9529.1|9519.1|9529|9519|9529.5|9519.5|9529|9519|4
1635902830000|2021-11-03 01:27:10|9528.6|9518.6|9526.8|9516.8|9528.6|9518.6|9526.8|9516.8|10
1635902840000|2021-11-03 01:27:20|9526.3|9516.3|9524.5|9514.5|9527.1|9517.1|9523|9513|21
1635902850000|2021-11-03 01:27:30|9524|9514|9523.4|9513.4|9524|9514|9522.4|9512.4|23
1635902860000|2021-11-03 01:27:40|9522.9|9512.9|9523.3|9513.3|9523.3|9513.3|9522.9|9512.9|16
1635902870000|2021-11-03 01:27:50|9522.9|9512.9|9522.9|9512.9|9524|9514|9522.3|9512.3|18
1635902880000|2021-11-03 01:28:00|9523.3|9513.3|9523.4|9513.4|9524.3|9514.3|9522.9|9512.9|19
1635902890000|2021-11-03 01:28:10|9522.8|9512.8|9521.8|9511.8|9522.8|9512.8|9521.8|9511.8|7
1635902910000|2021-11-03 01:28:30|9521.6|9511.6|9521.1|9511.1|9521.6|9511.6|9519.6|9509.6|8
1635902920000|2021-11-03 01:28:40|9520.6|9510.6|9519.9|9509.9|9521.8|9511.8|9519.9|9509.9|18
1635902930000|2021-11-03 01:28:50|9520.8|9510.8|9518.9|9508.9|9520.8|9510.8|9517.9|9507.9|18
1635902940000|2021-11-03 01:29:00|9519.5|9509.5|9512.4|9502.4|9519.5|9509.5|9512.4|9502.4|11
1635902950000|2021-11-03 01:29:10|9513.4|9503.4|9511.5|9501.5|9513.4|9503.4|9511.5|9501.5|5
1635902960000|2021-11-03 01:29:20|9511.8|9501.8|9511.5|9501.5|9513.1|9503.1|9511.5|9501.5|8
1635902970000|2021-11-03 01:29:30|9511.8|9501.8|9512.3|9502.3|9513.3|9503.3|9511.8|9501.8|6
1635902980000|2021-11-03 01:29:40|9512.1|9502.1|9513|9503|9513|9503|9512.1|9502.1|3
1635902990000|2021-11-03 01:29:50|9513.1|9503.1|9512.6|9502.6|9513.1|9503.1|9512.1|9502.1|19
1635903000000|2021-11-03 01:30:00|9513.1|9503.1|9515.6|9505.6|9515.6|9505.6|9511|9501|20
1635903010000|2021-11-03 01:30:10|9516|9506|9517.9|9507.9|9519|9509|9515.6|9505.6|14
1635903020000|2021-11-03 01:30:20|9517.6|9507.6|9516.6|9506.6|9517.6|9507.6|9515.8|9505.8|6
1635903030000|2021-11-03 01:30:30|9516.5|9506.5|9518.4|9508.4|9518.9|9508.9|9516.5|9506.5|13
1635903040000|2021-11-03 01:30:40|9518|9508|9514.5|9504.5|9518|9508|9514.3|9504.3|9
1635903050000|2021-11-03 01:30:50|9513.8|9503.8|9514.9|9504.9|9514.9|9504.9|9513.3|9503.3|24
1635903060000|2021-11-03 01:31:00|9514.1|9504.1|9514.9|9504.9|9517.5|9507.5|9513.6|9503.6|16
1635903070000|2021-11-03 01:31:10|9515.5|9505.5|9514.8|9504.8|9515.5|9505.5|9513|9503|3
1635903080000|2021-11-03 01:31:20|9514.5|9504.5|9513.8|9503.8|9514.5|9504.5|9513.8|9503.8|5
1635903090000|2021-11-03 01:31:30|9515|9505|9515|9505|9515|9505|9515|9505|1
1635903100000|2021-11-03 01:31:40|9513.6|9503.6|9511.6|9501.6|9513.6|9503.6|9510.5|9500.5|13
1635903110000|2021-11-03 01:31:50|9511.4|9501.4|9510.3|9500.3|9511.5|9501.5|9510.1|9500.1|27
1635903120000|2021-11-03 01:32:00|9509.5|9499.5|9510|9500|9510.8|9500.8|9509.5|9499.5|13
1635903130000|2021-11-03 01:32:10|9508|9498|9508.9|9498.9|9509.1|9499.1|9508|9498|10
1635903140000|2021-11-03 01:32:20|9508.5|9498.5|9508.8|9498.8|9510.5|9500.5|9508.5|9498.5|15
1635903150000|2021-11-03 01:32:30|9508.9|9498.9|9510.3|9500.3|9510.6|9500.6|9508.9|9498.9|22
1635903160000|2021-11-03 01:32:40|9510|9500|9508.5|9498.5|9510.6|9500.6|9508.5|9498.5|26
1635903170000|2021-11-03 01:32:50|9509|9499|9509.8|9499.8|9509.9|9499.9|9508.5|9498.5|8
1635903180000|2021-11-03 01:33:00|9510|9500|9509.5|9499.5|9510|9500|9508|9498|12
1635903190000|2021-11-03 01:33:10|9509|9499|9509|9499|9509|9499|9509|9499|1
1635903200000|2021-11-03 01:33:20|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1635903210000|2021-11-03 01:33:30|9509.5|9499.5|9507.5|9497.5|9509.5|9499.5|9507.5|9497.5|22
1635903220000|2021-11-03 01:33:40|9508.1|9498.1|9508|9498|9508.8|9498.8|9507.3|9497.3|14
1635903230000|2021-11-03 01:33:50|9507.8|9497.8|9508.3|9498.3|9508.5|9498.5|9507.8|9497.8|8
1635903240000|2021-11-03 01:34:00|9508.5|9498.5|9510.1|9500.1|9510.1|9500.1|9508.5|9498.5|3
1635903250000|2021-11-03 01:34:10|9510.3|9500.3|9512.6|9502.6|9512.6|9502.6|9510.3|9500.3|5
1635903260000|2021-11-03 01:34:20|9512.3|9502.3|9511.5|9501.5|9514.3|9504.3|9510.3|9500.3|21
1635903270000|2021-11-03 01:34:30|9512.3|9502.3|9511.6|9501.6|9512.4|9502.4|9511.6|9501.6|3
1635903280000|2021-11-03 01:34:40|9512.3|9502.3|9513|9503|9513|9503|9511.3|9501.3|8
1635903290000|2021-11-03 01:34:50|9512.5|9502.5|9511.3|9501.3|9512.5|9502.5|9511|9501|4
1635903300000|2021-11-03 01:35:00|9512|9502|9514.1|9504.1|9514.1|9504.1|9511|9501|21
1635903310000|2021-11-03 01:35:10|9513.9|9503.9|9514.1|9504.1|9514.1|9504.1|9513.9|9503.9|20
1635903320000|2021-11-03 01:35:20|9513.9|9503.9|9514.3|9504.3|9514.5|9504.5|9513.8|9503.8|12
1635903330000|2021-11-03 01:35:30|9513.8|9503.8|9516.3|9506.3|9516.3|9506.3|9513.8|9503.8|7
1635903340000|2021-11-03 01:35:40|9516.6|9506.6|9516|9506|9519|9509|9516|9506|13
1635903350000|2021-11-03 01:35:50|9516.1|9506.1|9517.5|9507.5|9518|9508|9516.1|9506.1|17
1635903360000|2021-11-03 01:36:00|9517.8|9507.8|9518.4|9508.4|9518.4|9508.4|9517.6|9507.6|11
1635903370000|2021-11-03 01:36:10|9519|9509|9517.3|9507.3|9519|9509|9517|9507|13
1635903380000|2021-11-03 01:36:20|9517.5|9507.5|9516.8|9506.8|9517.5|9507.5|9516.8|9506.8|6
1635903390000|2021-11-03 01:36:30|9517.3|9507.3|9518.3|9508.3|9519.6|9509.6|9517.1|9507.1|22
1635903400000|2021-11-03 01:36:40|9518.8|9508.8|9518.5|9508.5|9518.8|9508.8|9518|9508|10
1635903410000|2021-11-03 01:36:50|9517.8|9507.8|9516.3|9506.3|9517.8|9507.8|9516|9506|13
1635903420000|2021-11-03 01:37:00|9516.5|9506.5|9514.5|9504.5|9517.5|9507.5|9514.5|9504.5|11
1635903430000|2021-11-03 01:37:10|9515|9505|9515.8|9505.8|9515.8|9505.8|9515|9505|2
1635903440000|2021-11-03 01:37:20|9515.5|9505.5|9512.5|9502.5|9515.5|9505.5|9512.5|9502.5|6
1635903450000|2021-11-03 01:37:30|9512.8|9502.8|9514.3|9504.3|9514.8|9504.8|9512.8|9502.8|6
1635903460000|2021-11-03 01:37:40|9514.4|9504.4|9517.1|9507.1|9517.1|9507.1|9514.4|9504.4|8
1635903470000|2021-11-03 01:37:50|9517.6|9507.6|9517.9|9507.9|9517.9|9507.9|9517.6|9507.6|2
1635903480000|2021-11-03 01:38:00|9518.3|9508.3|9518.8|9508.8|9518.8|9508.8|9518.3|9508.3|5
1635903490000|2021-11-03 01:38:10|9519.8|9509.8|9523.8|9513.8|9523.8|9513.8|9519.8|9509.8|9
1635903500000|2021-11-03 01:38:20|9524|9514|9525.6|9515.6|9525.6|9515.6|9523.8|9513.8|6
1635903510000|2021-11-03 01:38:30|9526.3|9516.3|9530.6|9520.6|9531.8|9521.8|9526.1|9516.1|16
1635903520000|2021-11-03 01:38:40|9530|9520|9530.3|9520.3|9530.9|9520.9|9529|9519|10
1635903530000|2021-11-03 01:38:50|9530|9520|9528.8|9518.8|9530|9520|9528.3|9518.3|6
1635903540000|2021-11-03 01:39:00|9529.4|9519.4|9527.8|9517.8|9530.3|9520.3|9527.8|9517.8|10
1635903550000|2021-11-03 01:39:10|9527.5|9517.5|9526.5|9516.5|9527.5|9517.5|9526.5|9516.5|3
1635903560000|2021-11-03 01:39:20|9527|9517|9527.5|9517.5|9527.5|9517.5|9526.5|9516.5|10
1635903580000|2021-11-03 01:39:40|9528.3|9518.3|9527.5|9517.5|9528.4|9518.4|9527.5|9517.5|4
1635903590000|2021-11-03 01:39:50|9528|9518|9527.5|9517.5|9528|9518|9527.5|9517.5|2
1635903600000|2021-11-03 01:40:00|9527.3|9517.3|9526.5|9516.5|9527.5|9517.5|9526.3|9516.3|9
1635903610000|2021-11-03 01:40:10|9525.8|9515.8|9525|9515|9525.8|9515.8|9525|9515|3
1635903620000|2021-11-03 01:40:20|9524.1|9514.1|9522.8|9512.8|9524.1|9514.1|9522.1|9512.1|7
1635903630000|2021-11-03 01:40:30|9522.9|9512.9|9523.1|9513.1|9523.1|9513.1|9522.9|9512.9|2
1635903640000|2021-11-03 01:40:40|9525.3|9515.3|9526|9516|9526.1|9516.1|9525.3|9515.3|10
1635903650000|2021-11-03 01:40:50|9525.3|9515.3|9523.5|9513.5|9525.9|9515.9|9523.5|9513.5|8
1635903660000|2021-11-03 01:41:00|9523.3|9513.3|9521.8|9511.8|9523.3|9513.3|9521.8|9511.8|4
1635903670000|2021-11-03 01:41:10|9522|9512|9522|9512|9522.8|9512.8|9521.8|9511.8|6
1635903680000|2021-11-03 01:41:20|9520.6|9510.6|9520.1|9510.1|9521.3|9511.3|9520.1|9510.1|3
1635903690000|2021-11-03 01:41:30|9520.3|9510.3|9523.8|9513.8|9523.8|9513.8|9520.3|9510.3|6
1635903700000|2021-11-03 01:41:40|9523|9513|9523.8|9513.8|9523.8|9513.8|9523|9513|3
1635903710000|2021-11-03 01:41:50|9523.3|9513.3|9522.6|9512.6|9523.3|9513.3|9522.6|9512.6|4
1635903730000|2021-11-03 01:42:10|9521.1|9511.1|9520.8|9510.8|9521.1|9511.1|9520.8|9510.8|3
1635903760000|2021-11-03 01:42:40|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|1
1635903780000|2021-11-03 01:43:00|9520.4|9510.4|9521.5|9511.5|9521.5|9511.5|9520.4|9510.4|2
1635903790000|2021-11-03 01:43:10|9521.9|9511.9|9522.4|9512.4|9522.4|9512.4|9521.9|9511.9|2
1635903800000|2021-11-03 01:43:20|9522.6|9512.6|9523.3|9513.3|9523.3|9513.3|9522.6|9512.6|2
1635903840000|2021-11-03 01:44:00|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1635903850000|2021-11-03 01:44:10|9524.9|9514.9|9525.4|9515.4|9525.4|9515.4|9524.9|9514.9|3
1635903860000|2021-11-03 01:44:20|9525.1|9515.1|9527|9517|9527|9517|9525.1|9515.1|5
1635903870000|2021-11-03 01:44:30|9527.5|9517.5|9528.8|9518.8|9530|9520|9527.5|9517.5|7
1635903880000|2021-11-03 01:44:40|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1635903890000|2021-11-03 01:44:50|9529.6|9519.6|9528.9|9518.9|9529.6|9519.6|9528.9|9518.9|5
1635903900000|2021-11-03 01:45:00|9529.8|9519.8|9528.1|9518.1|9529.8|9519.8|9527.3|9517.3|9
1635903920000|2021-11-03 01:45:20|9527|9517|9526.8|9516.8|9527|9517|9526.8|9516.8|2
1635903930000|2021-11-03 01:45:30|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1635903940000|2021-11-03 01:45:40|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|1
1635903950000|2021-11-03 01:45:50|9526.3|9516.3|9528.9|9518.9|9528.9|9518.9|9525.9|9515.9|8
1635903960000|2021-11-03 01:46:00|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|1
1635903970000|2021-11-03 01:46:10|9530.1|9520.1|9532|9522|9534|9524|9530.1|9520.1|11
1635903980000|2021-11-03 01:46:20|9530.8|9520.8|9533.4|9523.4|9533.9|9523.9|9530.8|9520.8|3
1635903990000|2021-11-03 01:46:30|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.1|9523.1|5
1635904010000|2021-11-03 01:46:50|9534|9524|9533.3|9523.3|9534.8|9524.8|9533.3|9523.3|6
1635904020000|2021-11-03 01:47:00|9532|9522|9524.3|9514.3|9532|9522|9524.3|9514.3|10
1635904030000|2021-11-03 01:47:10|9524.5|9514.5|9523.3|9513.3|9525.6|9515.6|9523.3|9513.3|7
1635904040000|2021-11-03 01:47:20|9524|9514|9527|9517|9527.4|9517.4|9524|9514|5
1635904050000|2021-11-03 01:47:30|9527.5|9517.5|9527.3|9517.3|9527.5|9517.5|9527.3|9517.3|2
1635904060000|2021-11-03 01:47:40|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|1
1635904070000|2021-11-03 01:47:50|9527.3|9517.3|9527.6|9517.6|9527.6|9517.6|9526.9|9516.9|5
1635904080000|2021-11-03 01:48:00|9527.4|9517.4|9527.3|9517.3|9527.4|9517.4|9527.3|9517.3|2
1635904090000|2021-11-03 01:48:10|9526.3|9516.3|9526.8|9516.8|9526.8|9516.8|9526.3|9516.3|2
1635904100000|2021-11-03 01:48:20|9527.1|9517.1|9527|9517|9527.1|9517.1|9527|9517|2
1635904110000|2021-11-03 01:48:30|9527.3|9517.3|9529.9|9519.9|9530.6|9520.6|9527.3|9517.3|9
1635904120000|2021-11-03 01:48:40|9530.5|9520.5|9529.9|9519.9|9531.5|9521.5|9529.4|9519.4|9
1635904130000|2021-11-03 01:48:50|9530.5|9520.5|9529.9|9519.9|9530.5|9520.5|9529.4|9519.4|4
1635904140000|2021-11-03 01:49:00|9530.1|9520.1|9531|9521|9531|9521|9530.1|9520.1|6
1635904150000|2021-11-03 01:49:10|9530.4|9520.4|9531.8|9521.8|9533|9523|9530.4|9520.4|8
1635904160000|2021-11-03 01:49:20|9531.5|9521.5|9528.3|9518.3|9531.5|9521.5|9528.3|9518.3|5
1635904170000|2021-11-03 01:49:30|9527.3|9517.3|9526.8|9516.8|9527.3|9517.3|9526.8|9516.8|3
1635904190000|2021-11-03 01:49:50|9525.8|9515.8|9525.3|9515.3|9525.8|9515.8|9523|9513|10
1635904200000|2021-11-03 01:50:00|9524.6|9514.6|9523|9513|9524.6|9514.6|9523|9513|9
1635904220000|2021-11-03 01:50:20|9523.8|9513.8|9522.5|9512.5|9523.8|9513.8|9522.5|9512.5|4
1635904230000|2021-11-03 01:50:30|9522|9512|9520|9510|9522.5|9512.5|9520|9510|13
1635904240000|2021-11-03 01:50:40|9519.8|9509.8|9518|9508|9519.8|9509.8|9518|9508|7
1635904250000|2021-11-03 01:50:50|9518.5|9508.5|9518.5|9508.5|9518.8|9508.8|9518.5|9508.5|5
1635904260000|2021-11-03 01:51:00|9518.9|9508.9|9518.3|9508.3|9518.9|9508.9|9518.3|9508.3|4
1635904270000|2021-11-03 01:51:10|9517|9507|9516.5|9506.5|9517|9507|9516.5|9506.5|2
1635904280000|2021-11-03 01:51:20|9517.3|9507.3|9518|9508|9518|9508|9517.3|9507.3|3
1635904290000|2021-11-03 01:51:30|9517.9|9507.9|9519.1|9509.1|9519.1|9509.1|9517.9|9507.9|2
1635904300000|2021-11-03 01:51:40|9519.4|9509.4|9517.4|9507.4|9519.9|9509.9|9517.4|9507.4|14
1635904310000|2021-11-03 01:51:50|9517.1|9507.1|9516.9|9506.9|9517.1|9507.1|9516.9|9506.9|2
1635904320000|2021-11-03 01:52:00|9516.6|9506.6|9513.5|9503.5|9516.6|9506.6|9513.3|9503.3|14
1635904330000|2021-11-03 01:52:10|9514|9504|9513.8|9503.8|9516.9|9506.9|9513.8|9503.8|12
1635904340000|2021-11-03 01:52:20|9514.3|9504.3|9515.9|9505.9|9515.9|9505.9|9514.3|9504.3|3
1635904350000|2021-11-03 01:52:30|9514.6|9504.6|9516|9506|9516|9506|9514.6|9504.6|2
1635904360000|2021-11-03 01:52:40|9515.8|9505.8|9513.8|9503.8|9515.8|9505.8|9513.8|9503.8|14
1635904370000|2021-11-03 01:52:50|9514|9504|9509.5|9499.5|9514|9504|9509.5|9499.5|15
1635904380000|2021-11-03 01:53:00|9509.3|9499.3|9509.8|9499.8|9510.3|9500.3|9508.8|9498.8|15
1635904390000|2021-11-03 01:53:10|9510.3|9500.3|9510.5|9500.5|9510.6|9500.6|9509.9|9499.9|5
1635904400000|2021-11-03 01:53:20|9511|9501|9513|9503|9513.6|9503.6|9510.4|9500.4|17
1635904410000|2021-11-03 01:53:30|9513.5|9503.5|9515.8|9505.8|9516.3|9506.3|9513|9503|25
1635904420000|2021-11-03 01:53:40|9516|9506|9515.8|9505.8|9516|9506|9515.8|9505.8|10
1635904430000|2021-11-03 01:53:50|9516|9506|9516|9506|9516|9506|9515.8|9505.8|17
1635904440000|2021-11-03 01:54:00|9515.9|9505.9|9516.3|9506.3|9516.3|9506.3|9515.9|9505.9|14
1635904450000|2021-11-03 01:54:10|9515.9|9505.9|9510.1|9500.1|9516.4|9506.4|9510.1|9500.1|16
1635904460000|2021-11-03 01:54:20|9510.5|9500.5|9510.3|9500.3|9511.1|9501.1|9510.3|9500.3|6
1635904470000|2021-11-03 01:54:30|9510.5|9500.5|9512.8|9502.8|9512.8|9502.8|9510.5|9500.5|9
1635904480000|2021-11-03 01:54:40|9512.4|9502.4|9512.8|9502.8|9513.3|9503.3|9511.4|9501.4|8
1635904490000|2021-11-03 01:54:50|9513.3|9503.3|9514.3|9504.3|9514.6|9504.6|9512|9502|23
1635904500000|2021-11-03 01:55:00|9514|9504|9511.5|9501.5|9514|9504|9511.5|9501.5|10
1635904510000|2021-11-03 01:55:10|9511.9|9501.9|9512|9502|9512.1|9502.1|9511.9|9501.9|3
1635904520000|2021-11-03 01:55:20|9511.8|9501.8|9509.4|9499.4|9511.8|9501.8|9509|9499|7
1635904530000|2021-11-03 01:55:30|9509.6|9499.6|9504.8|9494.8|9509.9|9499.9|9504.8|9494.8|7
1635904540000|2021-11-03 01:55:40|9504.5|9494.5|9505.8|9495.8|9505.8|9495.8|9503.1|9493.1|9
1635904550000|2021-11-03 01:55:50|9505.4|9495.4|9507.6|9497.6|9507.6|9497.6|9505.4|9495.4|3
1635904570000|2021-11-03 01:56:10|9507.5|9497.5|9509.5|9499.5|9509.5|9499.5|9507.1|9497.1|6
1635904580000|2021-11-03 01:56:20|9509.3|9499.3|9508|9498|9509.3|9499.3|9508|9498|4
1635904590000|2021-11-03 01:56:30|9507|9497|9507|9497|9507.8|9497.8|9506|9496|5
1635904600000|2021-11-03 01:56:40|9506.5|9496.5|9505.3|9495.3|9506.6|9496.6|9505.3|9495.3|8
1635904610000|2021-11-03 01:56:50|9504.8|9494.8|9505.8|9495.8|9505.8|9495.8|9504.8|9494.8|4
1635904620000|2021-11-03 01:57:00|9505.3|9495.3|9504.6|9494.6|9506.4|9496.4|9504.6|9494.6|4
1635904630000|2021-11-03 01:57:10|9504.9|9494.9|9504.5|9494.5|9504.9|9494.9|9504.5|9494.5|4
1635904640000|2021-11-03 01:57:20|9504.9|9494.9|9505|9495|9505.3|9495.3|9504.6|9494.6|4
1635904650000|2021-11-03 01:57:30|9505.3|9495.3|9507.8|9497.8|9507.8|9497.8|9504.5|9494.5|11
1635904660000|2021-11-03 01:57:40|9507.5|9497.5|9507|9497|9507.5|9497.5|9507|9497|2
1635904670000|2021-11-03 01:57:50|9506.5|9496.5|9507.1|9497.1|9507.1|9497.1|9505.9|9495.9|6
1635904680000|2021-11-03 01:58:00|9507.3|9497.3|9504.5|9494.5|9507.4|9497.4|9504.5|9494.5|9
1635904690000|2021-11-03 01:58:10|9504.8|9494.8|9504.3|9494.3|9505|9495|9503.1|9493.1|11
1635904700000|2021-11-03 01:58:20|9503.8|9493.8|9503.1|9493.1|9503.8|9493.8|9502.6|9492.6|6
1635904710000|2021-11-03 01:58:30|9503.4|9493.4|9504.1|9494.1|9504.1|9494.1|9503.4|9493.4|2
1635904720000|2021-11-03 01:58:40|9504.5|9494.5|9504.8|9494.8|9504.8|9494.8|9504.5|9494.5|2
1635904730000|2021-11-03 01:58:50|9505.8|9495.8|9505.3|9495.3|9505.8|9495.8|9505.3|9495.3|2
1635904740000|2021-11-03 01:59:00|9506.1|9496.1|9508.4|9498.4|9508.4|9498.4|9506.1|9496.1|7
1635904750000|2021-11-03 01:59:10|9509|9499|9510.8|9500.8|9510.8|9500.8|9509|9499|6
1635904760000|2021-11-03 01:59:20|9510.5|9500.5|9509.5|9499.5|9510.5|9500.5|9508.8|9498.8|11
1635904770000|2021-11-03 01:59:30|9509.3|9499.3|9511.9|9501.9|9512|9502|9508.9|9498.9|12
1635904780000|2021-11-03 01:59:40|9511.6|9501.6|9511.6|9501.6|9511.6|9501.6|9511.6|9501.6|1
1635904790000|2021-11-03 01:59:50|9510.9|9500.9|9508|9498|9510.9|9500.9|9508|9498|7
1635904800000|2021-11-03 02:00:00|9508.1|9498.1|9506.3|9496.3|9508.1|9498.1|9506.1|9496.1|6
1635904810000|2021-11-03 02:00:10|9506.4|9496.4|9506.4|9496.4|9508.1|9498.1|9506.4|9496.4|6
1635904820000|2021-11-03 02:00:20|9506|9496|9504.9|9494.9|9506.3|9496.3|9504.9|9494.9|6
1635904830000|2021-11-03 02:00:30|9504.5|9494.5|9504|9494|9504.5|9494.5|9504|9494|5
1635904840000|2021-11-03 02:00:40|9503.8|9493.8|9503.1|9493.1|9503.8|9493.8|9502.8|9492.8|4
1635904850000|2021-11-03 02:00:50|9503.5|9493.5|9504.8|9494.8|9505|9495|9503.5|9493.5|8
1635904860000|2021-11-03 02:01:00|9505|9495|9504|9494|9505.3|9495.3|9504|9494|7
1635904870000|2021-11-03 02:01:10|9504.3|9494.3|9505.8|9495.8|9506.3|9496.3|9504.3|9494.3|7
1635904880000|2021-11-03 02:01:20|9505.5|9495.5|9507.5|9497.5|9507.5|9497.5|9504|9494|8
1635904890000|2021-11-03 02:01:30|9507.6|9497.6|9508.8|9498.8|9509.4|9499.4|9507.6|9497.6|11
1635904900000|2021-11-03 02:01:40|9508.5|9498.5|9505.5|9495.5|9508.5|9498.5|9505.5|9495.5|6
1635904910000|2021-11-03 02:01:50|9504|9494|9504|9494|9505.5|9495.5|9504|9494|4
1635904920000|2021-11-03 02:02:00|9503.6|9493.6|9497|9487|9504.8|9494.8|9497|9487|13
1635904930000|2021-11-03 02:02:10|9497.3|9487.3|9493.8|9483.8|9497.3|9487.3|9492.8|9482.8|10
1635904940000|2021-11-03 02:02:20|9494.5|9484.5|9492.5|9482.5|9494.8|9484.8|9492.5|9482.5|8
1635904950000|2021-11-03 02:02:30|9492.3|9482.3|9490.5|9480.5|9492.3|9482.3|9490.5|9480.5|5
1635904960000|2021-11-03 02:02:40|9491|9481|9493.5|9483.5|9493.6|9483.6|9490.8|9480.8|7
1635904970000|2021-11-03 02:02:50|9493.3|9483.3|9493|9483|9493.4|9483.4|9493|9483|3
1635904980000|2021-11-03 02:03:00|9493.1|9483.1|9496.1|9486.1|9496.3|9486.3|9493.1|9483.1|8
1635904990000|2021-11-03 02:03:10|9495.5|9485.5|9495.6|9485.6|9496.8|9486.8|9495.3|9485.3|10
1635905000000|2021-11-03 02:03:20|9495.9|9485.9|9498.4|9488.4|9498.4|9488.4|9495.9|9485.9|7
1635905010000|2021-11-03 02:03:30|9498|9488|9495.4|9485.4|9498|9488|9495.4|9485.4|8
1635905020000|2021-11-03 02:03:40|9495.3|9485.3|9493.8|9483.8|9495.3|9485.3|9493.8|9483.8|4
1635905030000|2021-11-03 02:03:50|9493|9483|9492.8|9482.8|9495|9485|9492.8|9482.8|8
1635905040000|2021-11-03 02:04:00|9493|9483|9492.8|9482.8|9494.4|9484.4|9492.3|9482.3|10
1635905050000|2021-11-03 02:04:10|9491.9|9481.9|9493.5|9483.5|9493.5|9483.5|9491.9|9481.9|4
1635905060000|2021-11-03 02:04:20|9492.8|9482.8|9494|9484|9494.3|9484.3|9492.4|9482.4|10
1635905070000|2021-11-03 02:04:30|9494.6|9484.6|9492.9|9482.9|9495.3|9485.3|9492.9|9482.9|5
1635905080000|2021-11-03 02:04:40|9493.6|9483.6|9496.5|9486.5|9498.3|9488.3|9493.6|9483.6|11
1635905090000|2021-11-03 02:04:50|9497.3|9487.3|9496.3|9486.3|9498.8|9488.8|9496|9486|12
1635905100000|2021-11-03 02:05:00|9496.8|9486.8|9498.5|9488.5|9498.5|9488.5|9496.8|9486.8|5
1635905110000|2021-11-03 02:05:10|9498.3|9488.3|9497.5|9487.5|9498.5|9488.5|9497.5|9487.5|7
1635905120000|2021-11-03 02:05:20|9497.1|9487.1|9496.9|9486.9|9497.1|9487.1|9496.9|9486.9|2
1635905130000|2021-11-03 02:05:30|9496.3|9486.3|9495.3|9485.3|9496.3|9486.3|9495.3|9485.3|9
1635905140000|2021-11-03 02:05:40|9495|9485|9494.4|9484.4|9495.5|9485.5|9494.3|9484.3|8
1635905150000|2021-11-03 02:05:50|9494.8|9484.8|9495.1|9485.1|9495.4|9485.4|9494.8|9484.8|3
1635905160000|2021-11-03 02:06:00|9493.8|9483.8|9493.5|9483.5|9495.1|9485.1|9493.5|9483.5|12
1635905170000|2021-11-03 02:06:10|9492.6|9482.6|9494.3|9484.3|9494.5|9484.5|9492.3|9482.3|7
1635905180000|2021-11-03 02:06:20|9494.5|9484.5|9495.8|9485.8|9495.8|9485.8|9494.5|9484.5|5
1635905190000|2021-11-03 02:06:30|9496.3|9486.3|9496.5|9486.5|9497.1|9487.1|9496.3|9486.3|4
1635905200000|2021-11-03 02:06:40|9496.3|9486.3|9496.4|9486.4|9497.1|9487.1|9495.3|9485.3|8
1635905220000|2021-11-03 02:07:00|9496.3|9486.3|9493.5|9483.5|9496.3|9486.3|9493.5|9483.5|10
1635905230000|2021-11-03 02:07:10|9493.9|9483.9|9495.8|9485.8|9495.8|9485.8|9493.9|9483.9|5
1635905240000|2021-11-03 02:07:20|9495|9485|9495.1|9485.1|9495.5|9485.5|9495|9485|4
1635905250000|2021-11-03 02:07:30|9494.9|9484.9|9495|9485|9495|9485|9493.8|9483.8|4
1635905260000|2021-11-03 02:07:40|9495.3|9485.3|9495.9|9485.9|9495.9|9485.9|9495.1|9485.1|3
1635905270000|2021-11-03 02:07:50|9496.3|9486.3|9497.6|9487.6|9497.6|9487.6|9496.3|9486.3|4
1635905280000|2021-11-03 02:08:00|9497.1|9487.1|9498.5|9488.5|9498.5|9488.5|9496.5|9486.5|7
1635905290000|2021-11-03 02:08:10|9498.6|9488.6|9499.5|9489.5|9500|9490|9498.6|9488.6|4
1635905300000|2021-11-03 02:08:20|9499.9|9489.9|9500.9|9490.9|9500.9|9490.9|9499.9|9489.9|5
1635905310000|2021-11-03 02:08:30|9501|9491|9501.5|9491.5|9502.3|9492.3|9501|9491|6
1635905320000|2021-11-03 02:08:40|9500.6|9490.6|9502.3|9492.3|9502.3|9492.3|9500|9490|7
1635905330000|2021-11-03 02:08:50|9502|9492|9504.1|9494.1|9504.5|9494.5|9501|9491|8
1635905340000|2021-11-03 02:09:00|9503.6|9493.6|9506.1|9496.1|9506.1|9496.1|9503.6|9493.6|7
1635905350000|2021-11-03 02:09:10|9505.6|9495.6|9503.5|9493.5|9505.6|9495.6|9503.5|9493.5|6
1635905360000|2021-11-03 02:09:20|9503.3|9493.3|9503.3|9493.3|9503.9|9493.9|9503.3|9493.3|4
1635905370000|2021-11-03 02:09:30|9503.6|9493.6|9504.9|9494.9|9504.9|9494.9|9503.6|9493.6|3
1635905380000|2021-11-03 02:09:40|9504.8|9494.8|9503.9|9493.9|9505|9495|9503.5|9493.5|11
1635905390000|2021-11-03 02:09:50|9504.3|9494.3|9503.4|9493.4|9504.3|9494.3|9502.3|9492.3|9
1635905400000|2021-11-03 02:10:00|9502.9|9492.9|9500.9|9490.9|9502.9|9492.9|9499|9489|4
1635905410000|2021-11-03 02:10:10|9501.1|9491.1|9502.1|9492.1|9502.1|9492.1|9500.8|9490.8|5
1635905420000|2021-11-03 02:10:20|9502.6|9492.6|9505.6|9495.6|9505.6|9495.6|9502.6|9492.6|7
1635905430000|2021-11-03 02:10:30|9505.3|9495.3|9504.8|9494.8|9505.5|9495.5|9504.8|9494.8|6
1635905440000|2021-11-03 02:10:40|9505|9495|9506.6|9496.6|9506.6|9496.6|9505|9495|5
1635905450000|2021-11-03 02:10:50|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506|9496|3
1635905460000|2021-11-03 02:11:00|9506|9496|9503|9493|9506|9496|9502.5|9492.5|11
1635905470000|2021-11-03 02:11:10|9503.3|9493.3|9503.3|9493.3|9503.5|9493.5|9502.8|9492.8|5
1635905480000|2021-11-03 02:11:20|9502.8|9492.8|9502|9492|9502.8|9492.8|9502|9492|2
1635905490000|2021-11-03 02:11:30|9501.6|9491.6|9502.1|9492.1|9502.1|9492.1|9500|9490|12
1635905500000|2021-11-03 02:11:40|9501.6|9491.6|9501.5|9491.5|9502.5|9492.5|9500.5|9490.5|10
1635905510000|2021-11-03 02:11:50|9501.4|9491.4|9500|9490|9501.4|9491.4|9499.3|9489.3|9
1635905520000|2021-11-03 02:12:00|9499.6|9489.6|9501.3|9491.3|9501.3|9491.3|9499.6|9489.6|7
1635905530000|2021-11-03 02:12:10|9500.8|9490.8|9501.5|9491.5|9501.5|9491.5|9500.3|9490.3|8
1635905540000|2021-11-03 02:12:20|9501.8|9491.8|9499.8|9489.8|9502|9492|9499.3|9489.3|10
1635905550000|2021-11-03 02:12:30|9500.3|9490.3|9498.3|9488.3|9500.8|9490.8|9497.8|9487.8|8
1635905560000|2021-11-03 02:12:40|9497.8|9487.8|9498.3|9488.3|9498.3|9488.3|9497|9487|7
1635905570000|2021-11-03 02:12:50|9498.5|9488.5|9498.8|9488.8|9499|9489|9498.5|9488.5|3
1635905580000|2021-11-03 02:13:00|9498.3|9488.3|9497.5|9487.5|9498.3|9488.3|9497.4|9487.4|4
1635905590000|2021-11-03 02:13:10|9497.1|9487.1|9497|9487|9497.1|9487.1|9497|9487|2
1635905600000|2021-11-03 02:13:20|9496.1|9486.1|9498.8|9488.8|9498.8|9488.8|9496.1|9486.1|7
1635905620000|2021-11-03 02:13:40|9499.4|9489.4|9499.6|9489.6|9499.6|9489.6|9499.4|9489.4|2
1635905630000|2021-11-03 02:13:50|9499.9|9489.9|9500.9|9490.9|9500.9|9490.9|9499.9|9489.9|2
1635905650000|2021-11-03 02:14:10|9500.4|9490.4|9500.4|9490.4|9500.8|9490.8|9500.4|9490.4|3
1635905660000|2021-11-03 02:14:20|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1635905670000|2021-11-03 02:14:30|9500.4|9490.4|9500.8|9490.8|9500.8|9490.8|9500.4|9490.4|2
1635905680000|2021-11-03 02:14:40|9500.4|9490.4|9499.3|9489.3|9500.4|9490.4|9499.3|9489.3|3
1635905690000|2021-11-03 02:14:50|9499.8|9489.8|9496.8|9486.8|9499.8|9489.8|9496.8|9486.8|14
1635905700000|2021-11-03 02:15:00|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|1
1635905720000|2021-11-03 02:15:20|9495.8|9485.8|9495.3|9485.3|9495.8|9485.8|9495.3|9485.3|2
1635905730000|2021-11-03 02:15:30|9495.5|9485.5|9494.6|9484.6|9495.5|9485.5|9494.6|9484.6|4
1635905740000|2021-11-03 02:15:40|9494.3|9484.3|9493.5|9483.5|9494.3|9484.3|9493.5|9483.5|3
1635905760000|2021-11-03 02:16:00|9493.3|9483.3|9488.5|9478.5|9493.3|9483.3|9488.3|9478.3|9
1635905780000|2021-11-03 02:16:20|9488|9478|9488.4|9478.4|9488.4|9478.4|9488|9478|3
1635905790000|2021-11-03 02:16:30|9488.6|9478.6|9489.5|9479.5|9489.5|9479.5|9488.6|9478.6|3
1635905800000|2021-11-03 02:16:40|9490.9|9480.9|9490.5|9480.5|9492|9482|9490.5|9480.5|6
1635905810000|2021-11-03 02:16:50|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|1
1635905820000|2021-11-03 02:17:00|9489.9|9479.9|9490.9|9480.9|9490.9|9480.9|9489.9|9479.9|3
1635905840000|2021-11-03 02:17:20|9492|9482|9492|9482|9492|9482|9492|9482|1
1635905850000|2021-11-03 02:17:30|9492.3|9482.3|9493.4|9483.4|9493.4|9483.4|9492.3|9482.3|2
1635905860000|2021-11-03 02:17:40|9493.6|9483.6|9493.8|9483.8|9493.8|9483.8|9493.6|9483.6|2
1635905880000|2021-11-03 02:18:00|9493.6|9483.6|9493.3|9483.3|9493.6|9483.6|9493.3|9483.3|2
1635905940000|2021-11-03 02:19:00|9491.9|9481.9|9491.8|9481.8|9493.1|9483.1|9491.8|9481.8|5
1635905950000|2021-11-03 02:19:10|9491.5|9481.5|9491.1|9481.1|9491.5|9481.5|9491.1|9481.1|3
1635905960000|2021-11-03 02:19:20|9490|9480|9491.1|9481.1|9491.1|9481.1|9490|9480|2
1635905970000|2021-11-03 02:19:30|9491.3|9481.3|9492.3|9482.3|9492.3|9482.3|9491.3|9481.3|2
1635905990000|2021-11-03 02:19:50|9492.6|9482.6|9493.3|9483.3|9493.3|9483.3|9492.6|9482.6|2
1635906010000|2021-11-03 02:20:10|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|1
1635906040000|2021-11-03 02:20:40|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1635906090000|2021-11-03 02:21:30|9493.9|9483.9|9495.1|9485.1|9495.1|9485.1|9493.9|9483.9|4
1635906100000|2021-11-03 02:21:40|9494.9|9484.9|9493.5|9483.5|9494.9|9484.9|9493.5|9483.5|5
1635906110000|2021-11-03 02:21:50|9493.3|9483.3|9493.4|9483.4|9493.4|9483.4|9493.3|9483.3|2
1635906120000|2021-11-03 02:22:00|9493.3|9483.3|9493|9483|9493.4|9483.4|9493|9483|4
1635906130000|2021-11-03 02:22:10|9493.3|9483.3|9492.8|9482.8|9493.3|9483.3|9492.8|9482.8|4
1635906150000|2021-11-03 02:22:30|9493.3|9483.3|9493.8|9483.8|9493.8|9483.8|9493.3|9483.3|4
1635906160000|2021-11-03 02:22:40|9493.3|9483.3|9493.8|9483.8|9493.8|9483.8|9493.3|9483.3|2
1635906170000|2021-11-03 02:22:50|9494|9484|9494|9484|9494|9484|9494|9484|1
1635906180000|2021-11-03 02:23:00|9494.4|9484.4|9495.3|9485.3|9495.3|9485.3|9494.3|9484.3|4
1635906200000|2021-11-03 02:23:20|9494.8|9484.8|9495.3|9485.3|9495.3|9485.3|9494.8|9484.8|3
1635906270000|2021-11-03 02:24:30|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|1
1635906310000|2021-11-03 02:25:10|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1635906370000|2021-11-03 02:26:10|9495.3|9485.3|9494.9|9484.9|9495.3|9485.3|9494.9|9484.9|2
1635906380000|2021-11-03 02:26:20|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|1
1635906400000|2021-11-03 02:26:40|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|1
1635906410000|2021-11-03 02:26:50|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9494.9|9484.9|3
1635906420000|2021-11-03 02:27:00|9495|9485|9491|9481|9495|9485|9491|9481|4
1635906460000|2021-11-03 02:27:40|9491.1|9481.1|9493.1|9483.1|9493.1|9483.1|9491.1|9481.1|2
1635906480000|2021-11-03 02:28:00|9494.1|9484.1|9491.3|9481.3|9494.1|9484.1|9491.3|9481.3|2
1635906510000|2021-11-03 02:28:30|9492.1|9482.1|9490.4|9480.4|9492.1|9482.1|9490.4|9480.4|3
1635906530000|2021-11-03 02:28:50|9490.5|9480.5|9491.5|9481.5|9491.5|9481.5|9490.5|9480.5|2
1635906600000|2021-11-03 02:30:00|9491.6|9481.6|9500|9490|9501.3|9491.3|9491.6|9481.6|22
1635906610000|2021-11-03 02:30:10|9500.4|9490.4|9503.5|9493.5|9503.5|9493.5|9500.4|9490.4|12
1635906620000|2021-11-03 02:30:20|9502.6|9492.6|9506.8|9496.8|9508|9498|9502.6|9492.6|16
1635906630000|2021-11-03 02:30:30|9507|9497|9511.9|9501.9|9511.9|9501.9|9505.9|9495.9|16
1635906640000|2021-11-03 02:30:40|9512.4|9502.4|9516.1|9506.1|9516.1|9506.1|9509.5|9499.5|19
1635906650000|2021-11-03 02:30:50|9515.8|9505.8|9516.6|9506.6|9518.3|9508.3|9515.8|9505.8|13
1635906660000|2021-11-03 02:31:00|9517.3|9507.3|9517.1|9507.1|9518.1|9508.1|9510|9500|17
1635906670000|2021-11-03 02:31:10|9518|9508|9518.5|9508.5|9519.3|9509.3|9516|9506|12
1635906680000|2021-11-03 02:31:20|9519|9509|9517.9|9507.9|9519|9509|9516.4|9506.4|12
1635906690000|2021-11-03 02:31:30|9518.4|9508.4|9523.3|9513.3|9524.3|9514.3|9518|9508|16
1635906700000|2021-11-03 02:31:40|9522.3|9512.3|9524|9514|9525|9515|9522.3|9512.3|9
1635906710000|2021-11-03 02:31:50|9522.8|9512.8|9522.4|9512.4|9524.3|9514.3|9521.8|9511.8|12
1635906720000|2021-11-03 02:32:00|9522|9512|9524.3|9514.3|9525|9515|9522|9512|16
1635906730000|2021-11-03 02:32:10|9524|9514|9525.5|9515.5|9526.8|9516.8|9522|9512|16
1635906740000|2021-11-03 02:32:20|9525.3|9515.3|9533.1|9523.1|9533.1|9523.1|9525|9515|25
1635906750000|2021-11-03 02:32:30|9533.4|9523.4|9535|9525|9536.3|9526.3|9533|9523|23
1635906760000|2021-11-03 02:32:40|9534.6|9524.6|9529.8|9519.8|9534.6|9524.6|9529.8|9519.8|12
1635906770000|2021-11-03 02:32:50|9530.4|9520.4|9532.6|9522.6|9533|9523|9530.4|9520.4|14
1635906780000|2021-11-03 02:33:00|9532.9|9522.9|9532.9|9522.9|9533.5|9523.5|9532.8|9522.8|11
1635906790000|2021-11-03 02:33:10|9532.4|9522.4|9535.8|9525.8|9535.8|9525.8|9532.3|9522.3|9
1635906800000|2021-11-03 02:33:20|9536|9526|9538.6|9528.6|9539|9529|9536|9526|11
1635906810000|2021-11-03 02:33:30|9538.1|9528.1|9534.6|9524.6|9538.1|9528.1|9534.6|9524.6|9
1635906820000|2021-11-03 02:33:40|9534.5|9524.5|9536.4|9526.4|9536.4|9526.4|9533.1|9523.1|13
1635906830000|2021-11-03 02:33:50|9536|9526|9537|9527|9537|9527|9535|9525|17
1635906840000|2021-11-03 02:34:00|9536.5|9526.5|9530.8|9520.8|9536.5|9526.5|9530.8|9520.8|17
1635906850000|2021-11-03 02:34:10|9530.3|9520.3|9531.1|9521.1|9531.8|9521.8|9529.6|9519.6|14
1635906860000|2021-11-03 02:34:20|9531.5|9521.5|9531.8|9521.8|9532.3|9522.3|9529.8|9519.8|13
1635906870000|2021-11-03 02:34:30|9531.4|9521.4|9535.3|9525.3|9536|9526|9531.4|9521.4|10
1635906880000|2021-11-03 02:34:40|9535.1|9525.1|9535.6|9525.6|9535.6|9525.6|9530.6|9520.6|16
1635906890000|2021-11-03 02:34:50|9535.9|9525.9|9536|9526|9536|9526|9535.3|9525.3|7
1635906900000|2021-11-03 02:35:00|9536.8|9526.8|9535.5|9525.5|9536.8|9526.8|9534.8|9524.8|11
1635906910000|2021-11-03 02:35:10|9535.4|9525.4|9541|9531|9542.1|9532.1|9535.4|9525.4|13
1635906920000|2021-11-03 02:35:20|9541.6|9531.6|9536.5|9526.5|9541.6|9531.6|9536.5|9526.5|9
1635906930000|2021-11-03 02:35:30|9536.6|9526.6|9536.8|9526.8|9538.6|9528.6|9536.6|9526.6|9
1635906940000|2021-11-03 02:35:40|9536.5|9526.5|9537.6|9527.6|9537.6|9527.6|9535.8|9525.8|10
1635906950000|2021-11-03 02:35:50|9538.3|9528.3|9538.5|9528.5|9540.3|9530.3|9538.3|9528.3|7
1635906960000|2021-11-03 02:36:00|9538|9528|9536.5|9526.5|9538|9528|9536.5|9526.5|6
1635906970000|2021-11-03 02:36:10|9536.9|9526.9|9534.5|9524.5|9537|9527|9534.3|9524.3|11
1635906980000|2021-11-03 02:36:20|9534.6|9524.6|9533.6|9523.6|9535.5|9525.5|9533.5|9523.5|10
1635906990000|2021-11-03 02:36:30|9534.3|9524.3|9534.8|9524.8|9534.8|9524.8|9534.3|9524.3|2
1635907000000|2021-11-03 02:36:40|9534.4|9524.4|9534.6|9524.6|9534.6|9524.6|9534.4|9524.4|2
1635907010000|2021-11-03 02:36:50|9534.9|9524.9|9536|9526|9536|9526|9534.9|9524.9|7
1635907020000|2021-11-03 02:37:00|9536.3|9526.3|9532|9522|9536.3|9526.3|9532|9522|8
1635907040000|2021-11-03 02:37:20|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1635907050000|2021-11-03 02:37:30|9531.9|9521.9|9531.3|9521.3|9532.9|9522.9|9531.3|9521.3|6
1635907060000|2021-11-03 02:37:40|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530.5|9520.5|2
1635907070000|2021-11-03 02:37:50|9530.3|9520.3|9527.9|9517.9|9530.3|9520.3|9527.9|9517.9|7
1635907080000|2021-11-03 02:38:00|9528.3|9518.3|9530.8|9520.8|9531|9521|9528.3|9518.3|5
1635907090000|2021-11-03 02:38:10|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9529.8|9519.8|3
1635907110000|2021-11-03 02:38:30|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1635907120000|2021-11-03 02:38:40|9530.4|9520.4|9529|9519|9532.9|9522.9|9529|9519|11
1635907130000|2021-11-03 02:38:50|9527.8|9517.8|9527|9517|9527.8|9517.8|9525.3|9515.3|11
1635907140000|2021-11-03 02:39:00|9527.5|9517.5|9527.5|9517.5|9531.4|9521.4|9527.5|9517.5|16
1635907150000|2021-11-03 02:39:10|9527.6|9517.6|9525.8|9515.8|9527.6|9517.6|9525.8|9515.8|6
1635907160000|2021-11-03 02:39:20|9526|9516|9525|9515|9526|9516|9524.8|9514.8|8
1635907170000|2021-11-03 02:39:30|9525.8|9515.8|9524.3|9514.3|9525.8|9515.8|9524.3|9514.3|5
1635907180000|2021-11-03 02:39:40|9524|9514|9523|9513|9524|9514|9522.3|9512.3|5
1635907190000|2021-11-03 02:39:50|9522.3|9512.3|9524.5|9514.5|9524.9|9514.9|9522.3|9512.3|7
1635907200000|2021-11-03 02:40:00|9524.6|9514.6|9524.9|9514.9|9527.5|9517.5|9524.6|9514.6|14
1635907210000|2021-11-03 02:40:10|9525.4|9515.4|9522.1|9512.1|9525.8|9515.8|9521.8|9511.8|17
1635907220000|2021-11-03 02:40:20|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.3|9511.3|4
1635907230000|2021-11-03 02:40:30|9522|9512|9521.5|9511.5|9522.5|9512.5|9521.5|9511.5|6
1635907240000|2021-11-03 02:40:40|9521.8|9511.8|9523.9|9513.9|9523.9|9513.9|9521.8|9511.8|4
1635907250000|2021-11-03 02:40:50|9524.5|9514.5|9523|9513|9526.3|9516.3|9523|9513|12
1635907260000|2021-11-03 02:41:00|9523.3|9513.3|9521.4|9511.4|9524|9514|9521.4|9511.4|9
1635907270000|2021-11-03 02:41:10|9521.3|9511.3|9523.6|9513.6|9523.6|9513.6|9521.3|9511.3|12
1635907280000|2021-11-03 02:41:20|9523.5|9513.5|9524|9514|9524.1|9514.1|9522.9|9512.9|11
1635907290000|2021-11-03 02:41:30|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|9521.3|9511.3|10
1635907300000|2021-11-03 02:41:40|9523|9513|9523.3|9513.3|9523.3|9513.3|9523|9513|4
1635907310000|2021-11-03 02:41:50|9523.8|9513.8|9524.6|9514.6|9525.8|9515.8|9523.8|9513.8|5
1635907320000|2021-11-03 02:42:00|9524.9|9514.9|9524.9|9514.9|9524.9|9514.9|9524.6|9514.6|3
1635907330000|2021-11-03 02:42:10|9525.1|9515.1|9525.8|9515.8|9525.8|9515.8|9525.1|9515.1|2
1635907340000|2021-11-03 02:42:20|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|1
1635907350000|2021-11-03 02:42:30|9526.3|9516.3|9526|9516|9526.3|9516.3|9526|9516|2
1635907360000|2021-11-03 02:42:40|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|1
1635907370000|2021-11-03 02:42:50|9525.9|9515.9|9525.9|9515.9|9526.3|9516.3|9525.9|9515.9|3
1635907380000|2021-11-03 02:43:00|9525.5|9515.5|9523.5|9513.5|9525.5|9515.5|9523.5|9513.5|5
1635907390000|2021-11-03 02:43:10|9523|9513|9523.3|9513.3|9523.8|9513.8|9523|9513|6
1635907400000|2021-11-03 02:43:20|9524.1|9514.1|9525.5|9515.5|9525.5|9515.5|9524.1|9514.1|4
1635907410000|2021-11-03 02:43:30|9525.8|9515.8|9523.8|9513.8|9525.8|9515.8|9522.9|9512.9|11
1635907420000|2021-11-03 02:43:40|9524.1|9514.1|9525.9|9515.9|9526|9516|9524.1|9514.1|7
1635907430000|2021-11-03 02:43:50|9525.8|9515.8|9525.9|9515.9|9527|9517|9525.8|9515.8|8
1635907440000|2021-11-03 02:44:00|9526.3|9516.3|9526.9|9516.9|9527.3|9517.3|9526.3|9516.3|6
1635907450000|2021-11-03 02:44:10|9526.6|9516.6|9529.1|9519.1|9529.3|9519.3|9525.4|9515.4|14
1635907460000|2021-11-03 02:44:20|9528.4|9518.4|9527.9|9517.9|9528.4|9518.4|9526.8|9516.8|8
1635907470000|2021-11-03 02:44:30|9528|9518|9532.6|9522.6|9532.6|9522.6|9528|9518|12
1635907480000|2021-11-03 02:44:40|9532.9|9522.9|9531.8|9521.8|9533.3|9523.3|9531.5|9521.5|12
1635907490000|2021-11-03 02:44:50|9532.1|9522.1|9530.6|9520.6|9532.8|9522.8|9530|9520|12
1635907500000|2021-11-03 02:45:00|9530.9|9520.9|9533.4|9523.4|9533.4|9523.4|9530|9520|16
1635907510000|2021-11-03 02:45:10|9534|9524|9535.4|9525.4|9535.4|9525.4|9533.4|9523.4|7
1635907520000|2021-11-03 02:45:20|9535.3|9525.3|9534.5|9524.5|9535.3|9525.3|9533.6|9523.6|9
1635907530000|2021-11-03 02:45:30|9534.9|9524.9|9534.3|9524.3|9534.9|9524.9|9534.3|9524.3|3
1635907550000|2021-11-03 02:45:50|9534|9524|9534|9524|9534|9524|9534|9524|1
1635907560000|2021-11-03 02:46:00|9534.4|9524.4|9535.3|9525.3|9535.5|9525.5|9534.4|9524.4|9
1635907570000|2021-11-03 02:46:10|9535|9525|9531.8|9521.8|9535|9525|9531.8|9521.8|12
1635907580000|2021-11-03 02:46:20|9532.8|9522.8|9532.3|9522.3|9533|9523|9531.9|9521.9|8
1635907590000|2021-11-03 02:46:30|9532.8|9522.8|9532.1|9522.1|9532.9|9522.9|9532.1|9522.1|5
1635907610000|2021-11-03 02:46:50|9532.5|9522.5|9531.4|9521.4|9532.5|9522.5|9530|9520|15
1635907620000|2021-11-03 02:47:00|9531.6|9521.6|9531.8|9521.8|9533.1|9523.1|9531.6|9521.6|12
1635907630000|2021-11-03 02:47:10|9531.3|9521.3|9529.8|9519.8|9531.6|9521.6|9529.8|9519.8|7
1635907640000|2021-11-03 02:47:20|9530.3|9520.3|9532.9|9522.9|9532.9|9522.9|9529.3|9519.3|8
1635907650000|2021-11-03 02:47:30|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|9532.3|9522.3|3
1635907660000|2021-11-03 02:47:40|9533.3|9523.3|9534.4|9524.4|9535.8|9525.8|9533.3|9523.3|10
1635907670000|2021-11-03 02:47:50|9534.3|9524.3|9532.8|9522.8|9534.8|9524.8|9532.1|9522.1|6
1635907680000|2021-11-03 02:48:00|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|9532|9522|3
1635907690000|2021-11-03 02:48:10|9531.9|9521.9|9530.9|9520.9|9533.1|9523.1|9530.5|9520.5|14
1635907700000|2021-11-03 02:48:20|9530.5|9520.5|9530.1|9520.1|9530.5|9520.5|9530.1|9520.1|2
1635907710000|2021-11-03 02:48:30|9530.5|9520.5|9527.5|9517.5|9530.5|9520.5|9527.3|9517.3|11
1635907720000|2021-11-03 02:48:40|9527.3|9517.3|9526.3|9516.3|9527.3|9517.3|9526.3|9516.3|5
1635907730000|2021-11-03 02:48:50|9525.5|9515.5|9524.6|9514.6|9526.3|9516.3|9524.6|9514.6|6
1635907740000|2021-11-03 02:49:00|9524.9|9514.9|9523.8|9513.8|9524.9|9514.9|9523.8|9513.8|5
1635907750000|2021-11-03 02:49:10|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|1
1635907760000|2021-11-03 02:49:20|9523.6|9513.6|9523.3|9513.3|9523.6|9513.6|9523.3|9513.3|2
1635907770000|2021-11-03 02:49:30|9523.6|9513.6|9523.6|9513.6|9523.6|9513.6|9523.6|9513.6|1
1635907780000|2021-11-03 02:49:40|9522.8|9512.8|9523.5|9513.5|9523.6|9513.6|9522|9512|14
1635907790000|2021-11-03 02:49:50|9523.1|9513.1|9524.6|9514.6|9526.3|9516.3|9522.6|9512.6|11
1635907800000|2021-11-03 02:50:00|9525.1|9515.1|9521.8|9511.8|9525.1|9515.1|9521.3|9511.3|11
1635907810000|2021-11-03 02:50:10|9520.8|9510.8|9518|9508|9520.8|9510.8|9517.3|9507.3|8
1635907820000|2021-11-03 02:50:20|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1635907830000|2021-11-03 02:50:30|9517|9507|9515.1|9505.1|9517|9507|9515|9505|8
1635907840000|2021-11-03 02:50:40|9514.8|9504.8|9514.5|9504.5|9514.8|9504.8|9514.3|9504.3|5
1635907850000|2021-11-03 02:50:50|9514.6|9504.6|9513.8|9503.8|9516|9506|9513.8|9503.8|14
1635907860000|2021-11-03 02:51:00|9514.1|9504.1|9515.3|9505.3|9516|9506|9514.1|9504.1|9
1635907870000|2021-11-03 02:51:10|9515.4|9505.4|9517.9|9507.9|9517.9|9507.9|9515.4|9505.4|6
1635907880000|2021-11-03 02:51:20|9518.3|9508.3|9515.8|9505.8|9518.3|9508.3|9515.3|9505.3|9
1635907890000|2021-11-03 02:51:30|9515.5|9505.5|9509.8|9499.8|9515.5|9505.5|9509.8|9499.8|8
1635907900000|2021-11-03 02:51:40|9509.3|9499.3|9512.5|9502.5|9512.8|9502.8|9509.3|9499.3|4
1635907910000|2021-11-03 02:51:50|9512.3|9502.3|9516.5|9506.5|9517.5|9507.5|9511.8|9501.8|14
1635907920000|2021-11-03 02:52:00|9517.6|9507.6|9517.3|9507.3|9518.6|9508.6|9517|9507|6
1635907930000|2021-11-03 02:52:10|9517.6|9507.6|9518.1|9508.1|9518.1|9508.1|9517.6|9507.6|2
1635907940000|2021-11-03 02:52:20|9518.6|9508.6|9519.5|9509.5|9519.5|9509.5|9518.6|9508.6|3
1635907950000|2021-11-03 02:52:30|9519.4|9509.4|9517.8|9507.8|9519.4|9509.4|9517.8|9507.8|6
1635907960000|2021-11-03 02:52:40|9517.9|9507.9|9518.5|9508.5|9518.9|9508.9|9517.9|9507.9|4
1635907970000|2021-11-03 02:52:50|9518.1|9508.1|9518.4|9508.4|9518.4|9508.4|9518|9508|4
1635907980000|2021-11-03 02:53:00|9518.8|9508.8|9519.6|9509.6|9519.6|9509.6|9518.8|9508.8|5
1635907990000|2021-11-03 02:53:10|9519.3|9509.3|9518.8|9508.8|9519.3|9509.3|9518.8|9508.8|3
1635908000000|2021-11-03 02:53:20|9519|9509|9520.5|9510.5|9520.5|9510.5|9519|9509|3
1635908010000|2021-11-03 02:53:30|9521.1|9511.1|9521.6|9511.6|9521.6|9511.6|9521.1|9511.1|2
1635908020000|2021-11-03 02:53:40|9521.4|9511.4|9519.9|9509.9|9521.4|9511.4|9519.6|9509.6|4
1635908030000|2021-11-03 02:53:50|9519.6|9509.6|9520|9510|9520|9510|9519.5|9509.5|5
1635908040000|2021-11-03 02:54:00|9520.1|9510.1|9516.5|9506.5|9520.1|9510.1|9516.3|9506.3|9
1635908050000|2021-11-03 02:54:10|9517.4|9507.4|9516.5|9506.5|9517.4|9507.4|9516|9506|4
1635908060000|2021-11-03 02:54:20|9515.8|9505.8|9513.3|9503.3|9516|9506|9513|9503|7
1635908070000|2021-11-03 02:54:30|9514.3|9504.3|9513.5|9503.5|9514.3|9504.3|9513.5|9503.5|2
1635908080000|2021-11-03 02:54:40|9514.1|9504.1|9513.9|9503.9|9514.1|9504.1|9513.9|9503.9|2
1635908090000|2021-11-03 02:54:50|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|1
1635908100000|2021-11-03 02:55:00|9513.9|9503.9|9515.9|9505.9|9515.9|9505.9|9513.9|9503.9|6
1635908110000|2021-11-03 02:55:10|9516.1|9506.1|9517.8|9507.8|9517.8|9507.8|9516.1|9506.1|3
1635908120000|2021-11-03 02:55:20|9516.5|9506.5|9516.9|9506.9|9518|9508|9516.5|9506.5|9
1635908130000|2021-11-03 02:55:30|9518.1|9508.1|9515.3|9505.3|9518.1|9508.1|9515.3|9505.3|6
1635908140000|2021-11-03 02:55:40|9516.6|9506.6|9516.3|9506.3|9516.6|9506.6|9514.9|9504.9|8
1635908150000|2021-11-03 02:55:50|9516|9506|9515.8|9505.8|9516|9506|9515.8|9505.8|2
1635908160000|2021-11-03 02:56:00|9515.5|9505.5|9513.3|9503.3|9517|9507|9513.3|9503.3|15
1635908170000|2021-11-03 02:56:10|9512.9|9502.9|9515|9505|9515|9505|9511.6|9501.6|29
1635908180000|2021-11-03 02:56:20|9514.9|9504.9|9514.5|9504.5|9515.3|9505.3|9513.4|9503.4|13
1635908190000|2021-11-03 02:56:30|9513.1|9503.1|9516.5|9506.5|9516.5|9506.5|9513.1|9503.1|17
1635908200000|2021-11-03 02:56:40|9515.6|9505.6|9514.3|9504.3|9516|9506|9513.4|9503.4|9
1635908210000|2021-11-03 02:56:50|9514.1|9504.1|9515.4|9505.4|9515.4|9505.4|9513.8|9503.8|8
1635908220000|2021-11-03 02:57:00|9516.1|9506.1|9516.5|9506.5|9516.5|9506.5|9516.1|9506.1|3
1635908230000|2021-11-03 02:57:10|9515.6|9505.6|9516.5|9506.5|9516.9|9506.9|9515.6|9505.6|5
1635908240000|2021-11-03 02:57:20|9517|9507|9517.6|9507.6|9517.6|9507.6|9517|9507|2
1635908250000|2021-11-03 02:57:30|9518.1|9508.1|9516.8|9506.8|9519.4|9509.4|9516.8|9506.8|6
1635908260000|2021-11-03 02:57:40|9515.5|9505.5|9516.8|9506.8|9516.8|9506.8|9515.5|9505.5|4
1635908270000|2021-11-03 02:57:50|9515.5|9505.5|9516.8|9506.8|9516.8|9506.8|9515.5|9505.5|14
1635908280000|2021-11-03 02:58:00|9515.4|9505.4|9515.6|9505.6|9516.8|9506.8|9515.4|9505.4|21
1635908290000|2021-11-03 02:58:10|9516.5|9506.5|9516.3|9506.3|9516.5|9506.5|9515.5|9505.5|23
1635908300000|2021-11-03 02:58:20|9515|9505|9515|9505|9515|9505|9515|9505|1
1635908310000|2021-11-03 02:58:30|9516.3|9506.3|9517.1|9507.1|9517.1|9507.1|9515|9505|21
1635908320000|2021-11-03 02:58:40|9516.4|9506.4|9516.3|9506.3|9517.1|9507.1|9514.9|9504.9|17
1635908330000|2021-11-03 02:58:50|9515|9505|9515.8|9505.8|9517.1|9507.1|9515|9505|24
1635908340000|2021-11-03 02:59:00|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9515.8|9505.8|25
1635908350000|2021-11-03 02:59:10|9515.8|9505.8|9516.5|9506.5|9517.3|9507.3|9515.6|9505.6|12
1635908360000|2021-11-03 02:59:20|9515.8|9505.8|9515.5|9505.5|9517.1|9507.1|9515.5|9505.5|23
1635908370000|2021-11-03 02:59:30|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9515.5|9505.5|13
1635908380000|2021-11-03 02:59:40|9515.5|9505.5|9516.3|9506.3|9516.6|9506.6|9514.8|9504.8|19
1635908390000|2021-11-03 02:59:50|9514.8|9504.8|9515.4|9505.4|9516.3|9506.3|9514.8|9504.8|23
1635908400000|2021-11-03 03:00:00|9516.3|9506.3|9516.3|9506.3|9517.8|9507.8|9514.8|9504.8|16
1635908410000|2021-11-03 03:00:10|9515.8|9505.8|9514.5|9504.5|9515.8|9505.8|9514.5|9504.5|3
1635908420000|2021-11-03 03:00:20|9513.6|9503.6|9512.6|9502.6|9513.6|9503.6|9512.5|9502.5|3
1635908430000|2021-11-03 03:00:30|9513.6|9503.6|9511.8|9501.8|9513.6|9503.6|9511.8|9501.8|10
1635908440000|2021-11-03 03:00:40|9511.5|9501.5|9512.5|9502.5|9512.5|9502.5|9511.3|9501.3|4
1635908450000|2021-11-03 03:00:50|9512.1|9502.1|9511.8|9501.8|9512.1|9502.1|9511.8|9501.8|2
1635908460000|2021-11-03 03:01:00|9511.5|9501.5|9511.3|9501.3|9511.5|9501.5|9510.5|9500.5|6
1635908470000|2021-11-03 03:01:10|9511|9501|9512.5|9502.5|9512.5|9502.5|9511|9501|4
1635908480000|2021-11-03 03:01:20|9512.9|9502.9|9514|9504|9514|9504|9512.8|9502.8|4
1635908490000|2021-11-03 03:01:30|9513.8|9503.8|9512.9|9502.9|9513.8|9503.8|9512.6|9502.6|5
1635908500000|2021-11-03 03:01:40|9514.5|9504.5|9513.9|9503.9|9514.5|9504.5|9513.9|9503.9|3
1635908510000|2021-11-03 03:01:50|9513.8|9503.8|9513.4|9503.4|9514.4|9504.4|9513.4|9503.4|6
1635908520000|2021-11-03 03:02:00|9513.8|9503.8|9513.5|9503.5|9513.9|9503.9|9513.4|9503.4|5
1635908530000|2021-11-03 03:02:10|9514|9504|9516.9|9506.9|9517|9507|9514|9504|11
1635908540000|2021-11-03 03:02:20|9517.5|9507.5|9518.9|9508.9|9518.9|9508.9|9517.5|9507.5|4
1635908550000|2021-11-03 03:02:30|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|1
1635908560000|2021-11-03 03:02:40|9518.9|9508.9|9518.3|9508.3|9518.9|9508.9|9518.1|9508.1|4
1635908570000|2021-11-03 03:02:50|9518|9508|9516|9506|9518|9508|9516|9506|4
1635908580000|2021-11-03 03:03:00|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|1
1635908590000|2021-11-03 03:03:10|9515|9505|9512|9502|9515|9505|9512|9502|9
1635908610000|2021-11-03 03:03:30|9511.8|9501.8|9510.3|9500.3|9511.8|9501.8|9510.3|9500.3|6
1635908620000|2021-11-03 03:03:40|9508.8|9498.8|9509.3|9499.3|9509.3|9499.3|9508.4|9498.4|7
1635908630000|2021-11-03 03:03:50|9509|9499|9510.3|9500.3|9510.3|9500.3|9508.5|9498.5|7
1635908640000|2021-11-03 03:04:00|9509.8|9499.8|9510.6|9500.6|9510.6|9500.6|9508.5|9498.5|8
1635908650000|2021-11-03 03:04:10|9510|9500|9509.9|9499.9|9510.8|9500.8|9509.5|9499.5|7
1635908660000|2021-11-03 03:04:20|9510.6|9500.6|9512|9502|9512|9502|9510.6|9500.6|4
1635908670000|2021-11-03 03:04:30|9511.6|9501.6|9510.8|9500.8|9511.6|9501.6|9509.6|9499.6|8
1635908680000|2021-11-03 03:04:40|9510.9|9500.9|9513.1|9503.1|9513.1|9503.1|9510.9|9500.9|4
1635908690000|2021-11-03 03:04:50|9512.9|9502.9|9512.5|9502.5|9512.9|9502.9|9511.3|9501.3|5
1635908700000|2021-11-03 03:05:00|9512.6|9502.6|9512.8|9502.8|9513.8|9503.8|9512.6|9502.6|6
1635908710000|2021-11-03 03:05:10|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1635908730000|2021-11-03 03:05:30|9512.3|9502.3|9512|9502|9512.3|9502.3|9512|9502|2
1635908740000|2021-11-03 03:05:40|9511.6|9501.6|9512.5|9502.5|9512.5|9502.5|9511.5|9501.5|3
1635908750000|2021-11-03 03:05:50|9512.3|9502.3|9512|9502|9512.3|9502.3|9512|9502|5
1635908760000|2021-11-03 03:06:00|9511.6|9501.6|9510.6|9500.6|9511.6|9501.6|9510|9500|5
1635908770000|2021-11-03 03:06:10|9510.9|9500.9|9513|9503|9513|9503|9510.9|9500.9|7
1635908790000|2021-11-03 03:06:30|9513.9|9503.9|9514.3|9504.3|9514.3|9504.3|9513.9|9503.9|2
1635908800000|2021-11-03 03:06:40|9514.5|9504.5|9515|9505|9515|9505|9514.5|9504.5|2
1635908810000|2021-11-03 03:06:50|9515.6|9505.6|9516.9|9506.9|9516.9|9506.9|9515.6|9505.6|3
1635908820000|2021-11-03 03:07:00|9516.5|9506.5|9516.9|9506.9|9517|9507|9516.5|9506.5|4
1635908830000|2021-11-03 03:07:10|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|1
1635908840000|2021-11-03 03:07:20|9517.6|9507.6|9520.3|9510.3|9520.3|9510.3|9517.6|9507.6|6
1635908850000|2021-11-03 03:07:30|9521|9511|9521|9511|9521|9511|9521|9511|1
1635908860000|2021-11-03 03:07:40|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|1
1635908880000|2021-11-03 03:08:00|9522.6|9512.6|9525.3|9515.3|9525.3|9515.3|9522.6|9512.6|3
1635908890000|2021-11-03 03:08:10|9525.8|9515.8|9528.3|9518.3|9528.5|9518.5|9525.8|9515.8|10
1635908900000|2021-11-03 03:08:20|9527.9|9517.9|9525.8|9515.8|9527.9|9517.9|9524.9|9514.9|10
1635908910000|2021-11-03 03:08:30|9526.3|9516.3|9526.1|9516.1|9526.5|9516.5|9526.1|9516.1|3
1635908920000|2021-11-03 03:08:40|9526.8|9516.8|9527.8|9517.8|9527.8|9517.8|9526.8|9516.8|5
1635908930000|2021-11-03 03:08:50|9528.8|9518.8|9532|9522|9532|9522|9528.8|9518.8|10
1635908940000|2021-11-03 03:09:00|9531.1|9521.1|9533|9523|9533.6|9523.6|9531.1|9521.1|9
1635908950000|2021-11-03 03:09:10|9532.6|9522.6|9530|9520|9532.6|9522.6|9530|9520|13
1635908960000|2021-11-03 03:09:20|9529.6|9519.6|9529.9|9519.9|9529.9|9519.9|9529.6|9519.6|4
1635908970000|2021-11-03 03:09:30|9529.8|9519.8|9528.3|9518.3|9529.8|9519.8|9528.1|9518.1|6
1635908980000|2021-11-03 03:09:40|9528.5|9518.5|9526.5|9516.5|9529.4|9519.4|9526.5|9516.5|7
1635908990000|2021-11-03 03:09:50|9526.3|9516.3|9526.1|9516.1|9526.3|9516.3|9525.8|9515.8|5
1635909000000|2021-11-03 03:10:00|9526.8|9516.8|9523.9|9513.9|9526.8|9516.8|9523.9|9513.9|9
1635909010000|2021-11-03 03:10:10|9523.6|9513.6|9523.3|9513.3|9523.6|9513.6|9523.3|9513.3|2
1635909020000|2021-11-03 03:10:20|9522.8|9512.8|9518.8|9508.8|9522.8|9512.8|9518.4|9508.4|6
1635909030000|2021-11-03 03:10:30|9519|9509|9518.5|9508.5|9519.4|9509.4|9518.1|9508.1|9
1635909040000|2021-11-03 03:10:40|9518.6|9508.6|9519.4|9509.4|9520|9510|9518.6|9508.6|5
1635909050000|2021-11-03 03:10:50|9519.3|9509.3|9518.4|9508.4|9519.3|9509.3|9518.1|9508.1|3
1635909060000|2021-11-03 03:11:00|9518.3|9508.3|9517.8|9507.8|9518.3|9508.3|9517.4|9507.4|6
1635909070000|2021-11-03 03:11:10|9518.3|9508.3|9517.4|9507.4|9518.3|9508.3|9517.4|9507.4|3
1635909080000|2021-11-03 03:11:20|9517.3|9507.3|9516.1|9506.1|9517.3|9507.3|9514.9|9504.9|8
1635909090000|2021-11-03 03:11:30|9515.8|9505.8|9514.1|9504.1|9515.8|9505.8|9512.8|9502.8|14
1635909100000|2021-11-03 03:11:40|9513.3|9503.3|9515.1|9505.1|9515.1|9505.1|9512.1|9502.1|14
1635909110000|2021-11-03 03:11:50|9514.8|9504.8|9516.1|9506.1|9516.1|9506.1|9514.8|9504.8|10
1635909120000|2021-11-03 03:12:00|9515.8|9505.8|9513.8|9503.8|9515.8|9505.8|9513.8|9503.8|9
1635909130000|2021-11-03 03:12:10|9514.1|9504.1|9515.8|9505.8|9515.8|9505.8|9514.1|9504.1|7
1635909140000|2021-11-03 03:12:20|9515.3|9505.3|9517.4|9507.4|9518.4|9508.4|9515.3|9505.3|12
1635909150000|2021-11-03 03:12:30|9517.3|9507.3|9516.6|9506.6|9517.9|9507.9|9516.5|9506.5|10
1635909160000|2021-11-03 03:12:40|9516.4|9506.4|9515.4|9505.4|9517.4|9507.4|9515.4|9505.4|11
1635909170000|2021-11-03 03:12:50|9515.5|9505.5|9516.3|9506.3|9516.3|9506.3|9515.3|9505.3|16
1635909180000|2021-11-03 03:13:00|9516.8|9506.8|9516.3|9506.3|9516.8|9506.8|9516.3|9506.3|4
1635909190000|2021-11-03 03:13:10|9515.8|9505.8|9514.5|9504.5|9515.8|9505.8|9514.5|9504.5|5
1635909200000|2021-11-03 03:13:20|9514.3|9504.3|9516.8|9506.8|9516.8|9506.8|9514.3|9504.3|12
1635909210000|2021-11-03 03:13:30|9516.4|9506.4|9514.5|9504.5|9516.6|9506.6|9514.3|9504.3|12
1635909220000|2021-11-03 03:13:40|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9513|9503|4
1635909230000|2021-11-03 03:13:50|9513.8|9503.8|9514|9504|9515.9|9505.9|9513.8|9503.8|14
1635909240000|2021-11-03 03:14:00|9513.8|9503.8|9512.5|9502.5|9513.8|9503.8|9512.4|9502.4|12
1635909250000|2021-11-03 03:14:10|9512.6|9502.6|9513.5|9503.5|9513.5|9503.5|9512.5|9502.5|6
1635909260000|2021-11-03 03:14:20|9513.6|9503.6|9517.4|9507.4|9517.4|9507.4|9513.6|9503.6|7
1635909270000|2021-11-03 03:14:30|9517.1|9507.1|9517.8|9507.8|9517.8|9507.8|9517.1|9507.1|5
1635909280000|2021-11-03 03:14:40|9517.5|9507.5|9517.1|9507.1|9517.8|9507.8|9516.5|9506.5|11
1635909290000|2021-11-03 03:14:50|9517.5|9507.5|9518.1|9508.1|9518.1|9508.1|9516.5|9506.5|7
1635909300000|2021-11-03 03:15:00|9517.8|9507.8|9516.9|9506.9|9517.8|9507.8|9515.5|9505.5|10
1635909310000|2021-11-03 03:15:10|9517.1|9507.1|9517|9507|9517.8|9507.8|9516.9|9506.9|7
1635909320000|2021-11-03 03:15:20|9517.4|9507.4|9519.1|9509.1|9520.1|9510.1|9517.4|9507.4|8
1635909330000|2021-11-03 03:15:30|9519.6|9509.6|9522.8|9512.8|9522.8|9512.8|9519.6|9509.6|10
1635909350000|2021-11-03 03:15:50|9522|9512|9521.3|9511.3|9522|9512|9521.3|9511.3|3
1635909380000|2021-11-03 03:16:20|9521|9511|9519.8|9509.8|9521|9511|9519.8|9509.8|5
1635909390000|2021-11-03 03:16:30|9519.5|9509.5|9519.8|9509.8|9519.8|9509.8|9517.6|9507.6|12
1635909400000|2021-11-03 03:16:40|9520.1|9510.1|9520|9510|9520.8|9510.8|9519.8|9509.8|10
1635909410000|2021-11-03 03:16:50|9519.8|9509.8|9519.5|9509.5|9519.8|9509.8|9519.3|9509.3|3
1635909420000|2021-11-03 03:17:00|9518.8|9508.8|9518.9|9508.9|9518.9|9508.9|9518.3|9508.3|3
1635909430000|2021-11-03 03:17:10|9519.1|9509.1|9520.8|9510.8|9520.8|9510.8|9519.1|9509.1|7
1635909440000|2021-11-03 03:17:20|9519.8|9509.8|9519.9|9509.9|9520.3|9510.3|9519.8|9509.8|3
1635909460000|2021-11-03 03:17:40|9519.8|9509.8|9518.1|9508.1|9519.8|9509.8|9517.9|9507.9|11
1635909470000|2021-11-03 03:17:50|9518.4|9508.4|9520.6|9510.6|9520.6|9510.6|9517.9|9507.9|6
1635909490000|2021-11-03 03:18:10|9521|9511|9522.1|9512.1|9522.8|9512.8|9521|9511|6
1635909500000|2021-11-03 03:18:20|9522.5|9512.5|9521.1|9511.1|9522.8|9512.8|9521.1|9511.1|6
1635909510000|2021-11-03 03:18:30|9521.5|9511.5|9525.5|9515.5|9527.1|9517.1|9521.5|9511.5|11
1635909530000|2021-11-03 03:18:50|9525|9515|9525|9515|9525.4|9515.4|9525|9515|3
1635909540000|2021-11-03 03:19:00|9524.3|9514.3|9522.4|9512.4|9524.3|9514.3|9521.3|9511.3|11
1635909550000|2021-11-03 03:19:10|9522.1|9512.1|9522.3|9512.3|9523.1|9513.1|9521.5|9511.5|10
1635909560000|2021-11-03 03:19:20|9521.5|9511.5|9521.8|9511.8|9521.8|9511.8|9521.5|9511.5|4
1635909570000|2021-11-03 03:19:30|9522.3|9512.3|9524.1|9514.1|9524.8|9514.8|9522.3|9512.3|7
1635909580000|2021-11-03 03:19:40|9524.5|9514.5|9523.1|9513.1|9524.6|9514.6|9521.8|9511.8|10
1635909590000|2021-11-03 03:19:50|9523|9513|9523.3|9513.3|9524.1|9514.1|9521.1|9511.1|18
1635909600000|2021-11-03 03:20:00|9523|9513|9524.6|9514.6|9524.6|9514.6|9522.3|9512.3|14
1635909610000|2021-11-03 03:20:10|9524.5|9514.5|9524.6|9514.6|9524.6|9514.6|9524.5|9514.5|2
1635909620000|2021-11-03 03:20:20|9524.4|9514.4|9525.9|9515.9|9525.9|9515.9|9524.4|9514.4|6
1635909630000|2021-11-03 03:20:30|9526.1|9516.1|9529.6|9519.6|9529.9|9519.9|9525.9|9515.9|12
1635909640000|2021-11-03 03:20:40|9529.3|9519.3|9529.3|9519.3|9530.1|9520.1|9529.3|9519.3|4
1635909650000|2021-11-03 03:20:50|9530.1|9520.1|9529|9519|9530.1|9520.1|9529|9519|8
1635909660000|2021-11-03 03:21:00|9529.4|9519.4|9530|9520|9530.6|9520.6|9529.4|9519.4|6
1635909670000|2021-11-03 03:21:10|9530.8|9520.8|9532.3|9522.3|9532.3|9522.3|9530|9520|9
1635909680000|2021-11-03 03:21:20|9532|9522|9531|9521|9532.5|9522.5|9530.9|9520.9|13
1635909690000|2021-11-03 03:21:30|9531.3|9521.3|9532.3|9522.3|9532.3|9522.3|9531|9521|8
1635909700000|2021-11-03 03:21:40|9531.4|9521.4|9530.5|9520.5|9531.4|9521.4|9528.8|9518.8|8
1635909710000|2021-11-03 03:21:50|9530.9|9520.9|9529.9|9519.9|9530.9|9520.9|9529.9|9519.9|3
1635909720000|2021-11-03 03:22:00|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1635909730000|2021-11-03 03:22:10|9528.4|9518.4|9527|9517|9529|9519|9526.8|9516.8|12
1635909740000|2021-11-03 03:22:20|9526.8|9516.8|9527.8|9517.8|9527.8|9517.8|9526.3|9516.3|10
1635909750000|2021-11-03 03:22:30|9527|9517|9526|9516|9527.4|9517.4|9525.5|9515.5|7
1635909760000|2021-11-03 03:22:40|9524.3|9514.3|9524.8|9514.8|9525|9515|9524|9514|6
1635909770000|2021-11-03 03:22:50|9523.8|9513.8|9523.8|9513.8|9524.3|9514.3|9521.8|9511.8|11
1635909780000|2021-11-03 03:23:00|9523.3|9513.3|9523.5|9513.5|9523.9|9513.9|9523.3|9513.3|4
1635909790000|2021-11-03 03:23:10|9522.8|9512.8|9525.1|9515.1|9525.1|9515.1|9522.1|9512.1|12
1635909800000|2021-11-03 03:23:20|9525|9515|9524.6|9514.6|9525|9515|9523.9|9513.9|4
1635909810000|2021-11-03 03:23:30|9524.1|9514.1|9524.6|9514.6|9524.6|9514.6|9523.5|9513.5|6
1635909830000|2021-11-03 03:23:50|9524.8|9514.8|9525.5|9515.5|9525.5|9515.5|9524.8|9514.8|3
1635909840000|2021-11-03 03:24:00|9525|9515|9525.4|9515.4|9526.4|9516.4|9524.4|9514.4|9
1635909850000|2021-11-03 03:24:10|9525.1|9515.1|9523.1|9513.1|9525.4|9515.4|9523.1|9513.1|5
1635909870000|2021-11-03 03:24:30|9523.4|9513.4|9521.8|9511.8|9523.6|9513.6|9521.8|9511.8|9
1635909880000|2021-11-03 03:24:40|9522|9512|9521.8|9511.8|9522.8|9512.8|9521.8|9511.8|4
1635909890000|2021-11-03 03:24:50|9521.4|9511.4|9522.8|9512.8|9522.8|9512.8|9521.4|9511.4|3
1635909900000|2021-11-03 03:25:00|9522.4|9512.4|9525.8|9515.8|9525.8|9515.8|9522|9512|8
1635909910000|2021-11-03 03:25:10|9525.1|9515.1|9526|9516|9526|9516|9524.6|9514.6|3
1635909920000|2021-11-03 03:25:20|9526.5|9516.5|9527.1|9517.1|9527.5|9517.5|9526.5|9516.5|4
1635909930000|2021-11-03 03:25:30|9527.6|9517.6|9529.8|9519.8|9529.8|9519.8|9527.1|9517.1|7
1635909940000|2021-11-03 03:25:40|9529.3|9519.3|9529.8|9519.8|9529.8|9519.8|9529.3|9519.3|2
1635909950000|2021-11-03 03:25:50|9530|9520|9532|9522|9532|9522|9530|9520|7
1635909970000|2021-11-03 03:26:10|9531.5|9521.5|9532|9522|9532|9522|9531.4|9521.4|8
1635909980000|2021-11-03 03:26:20|9531.5|9521.5|9531|9521|9531.5|9521.5|9531|9521|2
1635909990000|2021-11-03 03:26:30|9531.4|9521.4|9531|9521|9531.5|9521.5|9530.5|9520.5|10
1635910000000|2021-11-03 03:26:40|9531.3|9521.3|9531.5|9521.5|9532|9522|9531.3|9521.3|4
1635910010000|2021-11-03 03:26:50|9532|9522|9533.6|9523.6|9533.6|9523.6|9532|9522|5
1635910020000|2021-11-03 03:27:00|9534.1|9524.1|9533.9|9523.9|9534.4|9524.4|9533.9|9523.9|3
1635910030000|2021-11-03 03:27:10|9534.4|9524.4|9533.8|9523.8|9534.4|9524.4|9533.8|9523.8|2
1635910040000|2021-11-03 03:27:20|9534.4|9524.4|9533.8|9523.8|9534.4|9524.4|9533.8|9523.8|3
1635910050000|2021-11-03 03:27:30|9532.6|9522.6|9532|9522|9532.6|9522.6|9531.6|9521.6|4
1635910060000|2021-11-03 03:27:40|9531.6|9521.6|9533.9|9523.9|9533.9|9523.9|9531.4|9521.4|7
1635910070000|2021-11-03 03:27:50|9533.5|9523.5|9534|9524|9534|9524|9532.4|9522.4|6
1635910080000|2021-11-03 03:28:00|9534.8|9524.8|9534.5|9524.5|9534.8|9524.8|9534.5|9524.5|2
1635910100000|2021-11-03 03:28:20|9533.5|9523.5|9534.5|9524.5|9534.5|9524.5|9533.5|9523.5|2
1635910110000|2021-11-03 03:28:30|9535.1|9525.1|9535.8|9525.8|9538.1|9528.1|9535.1|9525.1|8
1635910120000|2021-11-03 03:28:40|9536.1|9526.1|9537.1|9527.1|9537.1|9527.1|9536.1|9526.1|2
1635910130000|2021-11-03 03:28:50|9538|9528|9538.1|9528.1|9538.1|9528.1|9538|9528|2
1635910140000|2021-11-03 03:29:00|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|1
1635910150000|2021-11-03 03:29:10|9538.8|9528.8|9539.4|9529.4|9540.3|9530.3|9538.8|9528.8|4
1635910160000|2021-11-03 03:29:20|9539.3|9529.3|9540.1|9530.1|9540.1|9530.1|9538.9|9528.9|8
1635910170000|2021-11-03 03:29:30|9540.6|9530.6|9540.1|9530.1|9540.6|9530.6|9540.1|9530.1|2
1635910180000|2021-11-03 03:29:40|9539.9|9529.9|9540.4|9530.4|9540.4|9530.4|9538.5|9528.5|6
1635910190000|2021-11-03 03:29:50|9540.1|9530.1|9542.3|9532.3|9542.3|9532.3|9540.1|9530.1|5
1635910200000|2021-11-03 03:30:00|9541.9|9531.9|9539.3|9529.3|9541.9|9531.9|9539.3|9529.3|4
1635910210000|2021-11-03 03:30:10|9539|9529|9545.8|9535.8|9546|9536|9537.8|9527.8|10
1635910220000|2021-11-03 03:30:20|9546|9536|9547.5|9537.5|9547.5|9537.5|9546|9536|8
1635910230000|2021-11-03 03:30:30|9547.6|9537.6|9548|9538|9548.1|9538.1|9547.6|9537.6|3
1635910240000|2021-11-03 03:30:40|9548.4|9538.4|9547.8|9537.8|9548.4|9538.4|9547.5|9537.5|5
1635910250000|2021-11-03 03:30:50|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9547.3|9537.3|2
1635910260000|2021-11-03 03:31:00|9547|9537|9546.8|9536.8|9547|9537|9546.8|9536.8|2
1635910270000|2021-11-03 03:31:10|9547|9537|9546.8|9536.8|9547|9537|9546.8|9536.8|2
1635910280000|2021-11-03 03:31:20|9547.1|9537.1|9548.6|9538.6|9548.6|9538.6|9547.1|9537.1|2
1635910290000|2021-11-03 03:31:30|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|1
1635910310000|2021-11-03 03:31:50|9548.5|9538.5|9547.3|9537.3|9548.5|9538.5|9547.3|9537.3|2
1635910320000|2021-11-03 03:32:00|9546.8|9536.8|9545.8|9535.8|9546.8|9536.8|9544.5|9534.5|4
1635910340000|2021-11-03 03:32:20|9546|9536|9546.5|9536.5|9546.5|9536.5|9546|9536|2
1635910400000|2021-11-03 03:33:20|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|1
1635910440000|2021-11-03 03:34:00|9547.4|9537.4|9547.8|9537.8|9548.3|9538.3|9547.4|9537.4|3
1635910450000|2021-11-03 03:34:10|9548.4|9538.4|9546.8|9536.8|9548.4|9538.4|9546.8|9536.8|3
1635910510000|2021-11-03 03:35:10|9546.3|9536.3|9545.8|9535.8|9546.3|9536.3|9545.8|9535.8|2
1635910530000|2021-11-03 03:35:30|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|1
1635910560000|2021-11-03 03:36:00|9546.5|9536.5|9545.4|9535.4|9546.5|9536.5|9545.4|9535.4|3
1635910590000|2021-11-03 03:36:30|9545.3|9535.3|9544|9534|9545.3|9535.3|9544|9534|2
1635910610000|2021-11-03 03:36:50|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1635910620000|2021-11-03 03:37:00|9544.1|9534.1|9543.9|9533.9|9544.1|9534.1|9543.8|9533.8|3
1635910630000|2021-11-03 03:37:10|9544.1|9534.1|9544|9534|9544.1|9534.1|9544|9534|2
1635910650000|2021-11-03 03:37:30|9543.8|9533.8|9543.4|9533.4|9543.8|9533.8|9543.4|9533.4|2
1635910670000|2021-11-03 03:37:50|9542.8|9532.8|9542.9|9532.9|9542.9|9532.9|9542.6|9532.6|3
1635910680000|2021-11-03 03:38:00|9543.1|9533.1|9544.6|9534.6|9544.6|9534.6|9543.1|9533.1|5
1635910690000|2021-11-03 03:38:10|9544.1|9534.1|9544.4|9534.4|9544.4|9534.4|9544.1|9534.1|2
1635910750000|2021-11-03 03:39:10|9545|9535|9546.6|9536.6|9547|9537|9545|9535|3
1635910760000|2021-11-03 03:39:20|9546.1|9536.1|9545.1|9535.1|9546.1|9536.1|9545.1|9535.1|3
1635910770000|2021-11-03 03:39:30|9545.4|9535.4|9544.3|9534.3|9545.4|9535.4|9544|9534|4
1635910780000|2021-11-03 03:39:40|9544.6|9534.6|9544.5|9534.5|9544.6|9534.6|9544.5|9534.5|2
1635910790000|2021-11-03 03:39:50|9543.9|9533.9|9544.3|9534.3|9544.3|9534.3|9543.9|9533.9|2
1635910800000|2021-11-03 03:40:00|9543.9|9533.9|9543.1|9533.1|9543.9|9533.9|9542.6|9532.6|4
1635910820000|2021-11-03 03:40:20|9542.6|9532.6|9543.1|9533.1|9543.1|9533.1|9542.6|9532.6|2
1635910840000|2021-11-03 03:40:40|9543.4|9533.4|9543.6|9533.6|9543.6|9533.6|9543.4|9533.4|2
1635910870000|2021-11-03 03:41:10|9544|9534|9544.9|9534.9|9544.9|9534.9|9544|9534|2
1635910920000|2021-11-03 03:42:00|9545|9535|9545|9535|9545|9535|9545|9535|1
1635910930000|2021-11-03 03:42:10|9544.6|9534.6|9544.5|9534.5|9544.6|9534.6|9544.3|9534.3|3
1635910970000|2021-11-03 03:42:50|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1635910990000|2021-11-03 03:43:10|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|1
1635911080000|2021-11-03 03:44:40|9544.6|9534.6|9545.3|9535.3|9545.3|9535.3|9544.6|9534.6|2
1635911090000|2021-11-03 03:44:50|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|9544.5|9534.5|3
1635911100000|2021-11-03 03:45:00|9544.5|9534.5|9544.1|9534.1|9544.5|9534.5|9544|9534|3
1635911110000|2021-11-03 03:45:10|9545|9535|9547.3|9537.3|9547.3|9537.3|9545|9535|2
1635911120000|2021-11-03 03:45:20|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|1
1635911140000|2021-11-03 03:45:40|9547.5|9537.5|9546.8|9536.8|9547.5|9537.5|9546.8|9536.8|2
1635911160000|2021-11-03 03:46:00|9546|9536|9544.8|9534.8|9546|9536|9544.8|9534.8|3
1635911220000|2021-11-03 03:47:00|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|1
1635911270000|2021-11-03 03:47:50|9544.6|9534.6|9544.3|9534.3|9544.6|9534.6|9544|9534|3
1635911280000|2021-11-03 03:48:00|9544.4|9534.4|9544.1|9534.1|9544.4|9534.4|9544.1|9534.1|2
1635911290000|2021-11-03 03:48:10|9544.4|9534.4|9543.5|9533.5|9544.4|9534.4|9543.5|9533.5|2
1635911350000|2021-11-03 03:49:10|9544.4|9534.4|9545.1|9535.1|9545.1|9535.1|9544.4|9534.4|2
1635911380000|2021-11-03 03:49:40|9544.9|9534.9|9543.6|9533.6|9544.9|9534.9|9543.6|9533.6|2
1635911390000|2021-11-03 03:49:50|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|1
1635911400000|2021-11-03 03:50:00|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1635911410000|2021-11-03 03:50:10|9543.5|9533.5|9544.4|9534.4|9544.4|9534.4|9543.1|9533.1|5
1635911420000|2021-11-03 03:50:20|9543.9|9533.9|9544|9534|9544|9534|9543.6|9533.6|3
1635911430000|2021-11-03 03:50:30|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|1
1635911440000|2021-11-03 03:50:40|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|1
1635911470000|2021-11-03 03:51:10|9543.8|9533.8|9544|9534|9544|9534|9543.8|9533.8|2
1635911500000|2021-11-03 03:51:40|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1635911510000|2021-11-03 03:51:50|9543.9|9533.9|9544.3|9534.3|9544.3|9534.3|9543.9|9533.9|2
1635911520000|2021-11-03 03:52:00|9543.9|9533.9|9543.9|9533.9|9544.3|9534.3|9543.9|9533.9|3
1635911530000|2021-11-03 03:52:10|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|1
1635911550000|2021-11-03 03:52:30|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|1
1635911580000|2021-11-03 03:53:00|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|1
1635911640000|2021-11-03 03:54:00|9544.6|9534.6|9544.6|9534.6|9544.6|9534.6|9544.6|9534.6|1
1635911650000|2021-11-03 03:54:10|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1635911700000|2021-11-03 03:55:00|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|1
1635911760000|2021-11-03 03:56:00|9545.9|9535.9|9547.8|9537.8|9547.8|9537.8|9545.9|9535.9|2
1635911770000|2021-11-03 03:56:10|9548.8|9538.8|9547.5|9537.5|9548.8|9538.8|9547.5|9537.5|3
1635911830000|2021-11-03 03:57:10|9547.8|9537.8|9548.3|9538.3|9548.3|9538.3|9547.8|9537.8|2
1635911870000|2021-11-03 03:57:50|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|1
1635911880000|2021-11-03 03:58:00|9548.8|9538.8|9549.3|9539.3|9549.3|9539.3|9548.8|9538.8|2
1635911890000|2021-11-03 03:58:10|9549|9539|9547.8|9537.8|9549|9539|9547.8|9537.8|3
1635911950000|2021-11-03 03:59:10|9547.9|9537.9|9547.9|9537.9|9547.9|9537.9|9547.9|9537.9|1
1635911960000|2021-11-03 03:59:20|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1635912000000|2021-11-03 04:00:00|9547.5|9537.5|9547|9537|9547.5|9537.5|9547|9537|2
1635912120000|2021-11-03 04:02:00|9547.4|9537.4|9553|9543|9553|9543|9547.4|9537.4|4
1635912140000|2021-11-03 04:02:20|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|1
1635912150000|2021-11-03 04:02:30|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|1
1635912160000|2021-11-03 04:02:40|9552.5|9542.5|9553|9543|9553|9543|9552.5|9542.5|3
1635912170000|2021-11-03 04:02:50|9553.3|9543.3|9553|9543|9553.3|9543.3|9553|9543|2
1635912180000|2021-11-03 04:03:00|9553.3|9543.3|9553|9543|9553.3|9543.3|9553|9543|2
1635912190000|2021-11-03 04:03:10|9553.3|9543.3|9553|9543|9553.3|9543.3|9553|9543|2
1635912200000|2021-11-03 04:03:20|9552.8|9542.8|9552.3|9542.3|9552.8|9542.8|9552.3|9542.3|3
1635912210000|2021-11-03 04:03:30|9552.5|9542.5|9552.3|9542.3|9552.5|9542.5|9552|9542|8
1635912240000|2021-11-03 04:04:00|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1635912270000|2021-11-03 04:04:30|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1635912280000|2021-11-03 04:04:40|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1635912290000|2021-11-03 04:04:50|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1635912300000|2021-11-03 04:05:00|9552|9542|9552|9542|9552|9542|9551.9|9541.9|3
1635912340000|2021-11-03 04:05:40|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1635912360000|2021-11-03 04:06:00|9553|9543|9553|9543|9553|9543|9553|9543|1
1635912380000|2021-11-03 04:06:20|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|1
1635912400000|2021-11-03 04:06:40|9553.5|9543.5|9554|9544|9554|9544|9553.5|9543.5|3
1635912420000|2021-11-03 04:07:00|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|1
1635912430000|2021-11-03 04:07:10|9553.5|9543.5|9567.3|9557.3|9567.3|9557.3|9553.5|9543.5|3
1635912440000|2021-11-03 04:07:20|9568|9558|9570|9560|9570|9560|9568|9558|2
1635912450000|2021-11-03 04:07:30|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|1
1635912470000|2021-11-03 04:07:50|9570|9560|9570.3|9560.3|9570.3|9560.3|9570|9560|2
1635912490000|2021-11-03 04:08:10|9570.5|9560.5|9571|9561|9571|9561|9570.5|9560.5|2
1635912540000|2021-11-03 04:09:00|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|1
1635912580000|2021-11-03 04:09:40|9570.6|9560.6|9568.8|9558.8|9570.6|9560.6|9568.8|9558.8|2
1635912590000|2021-11-03 04:09:50|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1635912630000|2021-11-03 04:10:30|9568.4|9558.4|9568.4|9558.4|9568.4|9558.4|9568.4|9558.4|1
1635912680000|2021-11-03 04:11:20|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|1
1635912720000|2021-11-03 04:12:00|9568|9558|9566.3|9556.3|9568|9558|9565.3|9555.3|4
1635912800000|2021-11-03 04:13:20|9566.6|9556.6|9566.6|9556.6|9566.6|9556.6|9566.6|9556.6|1
1635912840000|2021-11-03 04:14:00|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1635912910000|2021-11-03 04:15:10|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1635912950000|2021-11-03 04:15:50|9565.1|9555.1|9565.1|9555.1|9565.1|9555.1|9565.1|9555.1|1
1635913010000|2021-11-03 04:16:50|9565|9555|9565|9555|9565|9555|9565|9555|1
1635913250000|2021-11-03 04:20:50|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|1
1635913260000|2021-11-03 04:21:00|9564.9|9554.9|9564.5|9554.5|9564.9|9554.9|9564.5|9554.5|2
1635913310000|2021-11-03 04:21:50|9565|9555|9565|9555|9565|9555|9565|9555|1
1635913420000|2021-11-03 04:23:40|9565.1|9555.1|9565.1|9555.1|9565.1|9555.1|9565.1|9555.1|1
1635913500000|2021-11-03 04:25:00|9564.3|9554.3|9565|9555|9565|9555|9564.3|9554.3|2
1635913510000|2021-11-03 04:25:10|9563.6|9553.6|9561.5|9551.5|9563.6|9553.6|9561.5|9551.5|2
1635913530000|2021-11-03 04:25:30|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|1
1635913540000|2021-11-03 04:25:40|9560|9550|9560|9550|9560|9550|9560|9550|1
1635913550000|2021-11-03 04:25:50|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|1
1635913560000|2021-11-03 04:26:00|9559.3|9549.3|9558.5|9548.5|9559.3|9549.3|9558.5|9548.5|2
1635913570000|2021-11-03 04:26:10|9558|9548|9557.6|9547.6|9558|9548|9557.6|9547.6|2
1635913620000|2021-11-03 04:27:00|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1635913650000|2021-11-03 04:27:30|9558.3|9548.3|9559.3|9549.3|9559.3|9549.3|9558.3|9548.3|3
1635913670000|2021-11-03 04:27:50|9559|9549|9558.5|9548.5|9559|9549|9558.5|9548.5|2
1635913700000|2021-11-03 04:28:20|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1635913710000|2021-11-03 04:28:30|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|1
1635913720000|2021-11-03 04:28:40|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|1
1635913740000|2021-11-03 04:29:00|9556|9546|9558.4|9548.4|9558.9|9548.9|9556|9546|9
1635913750000|2021-11-03 04:29:10|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1635913760000|2021-11-03 04:29:20|9558|9548|9558|9548|9558|9548|9558|9548|1
1635913800000|2021-11-03 04:30:00|9558.5|9548.5|9558|9548|9558.5|9548.5|9558|9548|2
1635913830000|2021-11-03 04:30:30|9558.1|9548.1|9559.3|9549.3|9559.3|9549.3|9558.1|9548.1|3
1635913870000|2021-11-03 04:31:10|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|1
1635913920000|2021-11-03 04:32:00|9559.5|9549.5|9559.3|9549.3|9559.5|9549.5|9558.5|9548.5|3
1635913950000|2021-11-03 04:32:30|9559|9549|9559.3|9549.3|9559.3|9549.3|9559|9549|2
1635914000000|2021-11-03 04:33:20|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|1
1635914030000|2021-11-03 04:33:50|9560.1|9550.1|9560.1|9550.1|9560.1|9550.1|9560.1|9550.1|1
1635914040000|2021-11-03 04:34:00|9560.4|9550.4|9561|9551|9561|9551|9560.4|9550.4|3
1635914050000|2021-11-03 04:34:10|9560.6|9550.6|9560.6|9550.6|9560.6|9550.6|9560.4|9550.4|3
1635914060000|2021-11-03 04:34:20|9561|9551|9561|9551|9561|9551|9561|9551|1
1635914070000|2021-11-03 04:34:30|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|1
1635914080000|2021-11-03 04:34:40|9562.8|9552.8|9564.6|9554.6|9564.6|9554.6|9562.8|9552.8|3
1635914100000|2021-11-03 04:35:00|9565.1|9555.1|9565.1|9555.1|9565.1|9555.1|9564.5|9554.5|3
1635914110000|2021-11-03 04:35:10|9564.9|9554.9|9564.3|9554.3|9564.9|9554.9|9564.1|9554.1|4
1635914120000|2021-11-03 04:35:20|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|1
1635914130000|2021-11-03 04:35:30|9563.6|9553.6|9563.3|9553.3|9563.6|9553.6|9563.3|9553.3|2
1635914150000|2021-11-03 04:35:50|9563.5|9553.5|9563.3|9553.3|9563.5|9553.5|9563.3|9553.3|2
1635914160000|2021-11-03 04:36:00|9562.8|9552.8|9564|9554|9564|9554|9562.8|9552.8|4
1635914170000|2021-11-03 04:36:10|9563.9|9553.9|9564.1|9554.1|9564.1|9554.1|9563.9|9553.9|2
1635914180000|2021-11-03 04:36:20|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|1
1635914190000|2021-11-03 04:36:30|9564.5|9554.5|9563.3|9553.3|9564.5|9554.5|9563.3|9553.3|2
1635914200000|2021-11-03 04:36:40|9563|9553|9563|9553|9563|9553|9563|9553|1
1635914230000|2021-11-03 04:37:10|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1635914240000|2021-11-03 04:37:20|9563|9553|9563|9553|9563|9553|9563|9553|1
1635914250000|2021-11-03 04:37:30|9562.3|9552.3|9562.5|9552.5|9562.5|9552.5|9562.3|9552.3|2
1635914290000|2021-11-03 04:38:10|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.5|9552.5|3
1635914330000|2021-11-03 04:38:50|9563|9553|9562.8|9552.8|9563|9553|9562.8|9552.8|2
1635914340000|2021-11-03 04:39:00|9563|9553|9562.3|9552.3|9563|9553|9562.3|9552.3|2
1635914350000|2021-11-03 04:39:10|9562|9552|9562|9552|9562|9552|9562|9552|1
1635914360000|2021-11-03 04:39:20|9561.8|9551.8|9560.9|9550.9|9561.8|9551.8|9560.9|9550.9|2
1635914370000|2021-11-03 04:39:30|9560.4|9550.4|9560|9550|9560.4|9550.4|9560|9550|2
1635914380000|2021-11-03 04:39:40|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|1
1635914410000|2021-11-03 04:40:10|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1635914420000|2021-11-03 04:40:20|9557.9|9547.9|9557.9|9547.9|9557.9|9547.9|9557.9|9547.9|1
1635914450000|2021-11-03 04:40:50|9558.4|9548.4|9558.4|9548.4|9558.4|9548.4|9558.4|9548.4|1
1635914470000|2021-11-03 04:41:10|9558.6|9548.6|9559|9549|9559|9549|9558.6|9548.6|2
1635914490000|2021-11-03 04:41:30|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|1
1635914550000|2021-11-03 04:42:30|9558|9548|9557|9547|9558|9548|9557|9547|3
1635914560000|2021-11-03 04:42:40|9556.9|9546.9|9555.4|9545.4|9556.9|9546.9|9555.4|9545.4|3
1635914580000|2021-11-03 04:43:00|9555|9545|9555.3|9545.3|9555.3|9545.3|9555|9545|2
1635914590000|2021-11-03 04:43:10|9555.5|9545.5|9555.9|9545.9|9555.9|9545.9|9555.5|9545.5|2
1635914600000|2021-11-03 04:43:20|9556|9546|9556|9546|9556|9546|9556|9546|1
1635914630000|2021-11-03 04:43:50|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|1
1635914650000|2021-11-03 04:44:10|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|1
1635914700000|2021-11-03 04:45:00|9557.9|9547.9|9558.1|9548.1|9558.4|9548.4|9557.9|9547.9|3
1635914710000|2021-11-03 04:45:10|9557.9|9547.9|9558.9|9548.9|9558.9|9548.9|9557.8|9547.8|5
1635914730000|2021-11-03 04:45:30|9558.4|9548.4|9557.6|9547.6|9558.4|9548.4|9557.6|9547.6|3
1635914740000|2021-11-03 04:45:40|9558|9548|9558|9548|9558|9548|9558|9548|1
1635914770000|2021-11-03 04:46:10|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1635914820000|2021-11-03 04:47:00|9557.4|9547.4|9563.1|9553.1|9563.1|9553.1|9557.4|9547.4|3
1635914840000|2021-11-03 04:47:20|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|1
1635914900000|2021-11-03 04:48:20|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|1
1635914920000|2021-11-03 04:48:40|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1635914940000|2021-11-03 04:49:00|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|1
1635914950000|2021-11-03 04:49:10|9567.3|9557.3|9568.8|9558.8|9568.8|9558.8|9567.3|9557.3|2
1635914970000|2021-11-03 04:49:30|9568.5|9558.5|9568.8|9558.8|9568.8|9558.8|9568.5|9558.5|2
1635915020000|2021-11-03 04:50:20|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|1
1635915080000|2021-11-03 04:51:20|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|1
1635915090000|2021-11-03 04:51:30|9569|9559|9569.6|9559.6|9569.6|9559.6|9569|9559|2
1635915100000|2021-11-03 04:51:40|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|1
1635915110000|2021-11-03 04:51:50|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|1
1635915130000|2021-11-03 04:52:10|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|1
1635915160000|2021-11-03 04:52:40|9568.6|9558.6|9568.6|9558.6|9568.6|9558.6|9568.6|9558.6|1
1635915170000|2021-11-03 04:52:50|9569.6|9559.6|9569.5|9559.5|9569.6|9559.6|9569.5|9559.5|2
1635915180000|2021-11-03 04:53:00|9568.6|9558.6|9568.6|9558.6|9568.6|9558.6|9568.6|9558.6|1
1635915190000|2021-11-03 04:53:10|9569.1|9559.1|9569.6|9559.6|9569.6|9559.6|9569.1|9559.1|2
1635915200000|2021-11-03 04:53:20|9568.6|9558.6|9569.9|9559.9|9569.9|9559.9|9568.6|9558.6|3
1635915240000|2021-11-03 04:54:00|9569.6|9559.6|9570|9560|9570|9560|9569.6|9559.6|2
1635915260000|2021-11-03 04:54:20|9569.5|9559.5|9572|9562|9572|9562|9569.5|9559.5|2
1635915280000|2021-11-03 04:54:40|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1635915290000|2021-11-03 04:54:50|9572.6|9562.6|9572.6|9562.6|9572.6|9562.6|9572.6|9562.6|1
1635915310000|2021-11-03 04:55:10|9572.8|9562.8|9573.3|9563.3|9573.5|9563.5|9572.8|9562.8|3
1635915340000|2021-11-03 04:55:40|9573.5|9563.5|9573|9563|9573.5|9563.5|9573|9563|2
1635915350000|2021-11-03 04:55:50|9573.5|9563.5|9573.3|9563.3|9573.5|9563.5|9572.4|9562.4|7
1635915360000|2021-11-03 04:56:00|9572.5|9562.5|9572.1|9562.1|9572.5|9562.5|9572.1|9562.1|3
1635915370000|2021-11-03 04:56:10|9571.8|9561.8|9573.4|9563.4|9573.6|9563.6|9571.8|9561.8|3
1635915380000|2021-11-03 04:56:20|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|1
1635915420000|2021-11-03 04:57:00|9573|9563|9573.4|9563.4|9573.4|9563.4|9573|9563|2
1635915440000|2021-11-03 04:57:20|9574.1|9564.1|9575.6|9565.6|9575.6|9565.6|9574.1|9564.1|6
1635915450000|2021-11-03 04:57:30|9575.3|9565.3|9575.6|9565.6|9575.6|9565.6|9575.3|9565.3|2
1635915460000|2021-11-03 04:57:40|9576|9566|9576.3|9566.3|9576.3|9566.3|9576|9566|2
1635915470000|2021-11-03 04:57:50|9575.3|9565.3|9575.8|9565.8|9575.8|9565.8|9575.3|9565.3|2
1635915480000|2021-11-03 04:58:00|9575.3|9565.3|9574.9|9564.9|9575.3|9565.3|9574.4|9564.4|5
1635915490000|2021-11-03 04:58:10|9574.8|9564.8|9574.3|9564.3|9574.8|9564.8|9574.3|9564.3|2
1635915540000|2021-11-03 04:59:00|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9574.3|9564.3|3
1635915550000|2021-11-03 04:59:10|9574.1|9564.1|9573.4|9563.4|9574.1|9564.1|9573.4|9563.4|2
1635915570000|2021-11-03 04:59:30|9572.4|9562.4|9573|9563|9573.5|9563.5|9572.4|9562.4|6
1635915580000|2021-11-03 04:59:40|9572.3|9562.3|9571.4|9561.4|9572.3|9562.3|9571.4|9561.4|4
1635915600000|2021-11-03 05:00:00|9570.5|9560.5|9571.6|9561.6|9571.6|9561.6|9570.5|9560.5|3
1635915610000|2021-11-03 05:00:10|9572.1|9562.1|9572.8|9562.8|9572.8|9562.8|9572|9562|5
1635915620000|2021-11-03 05:00:20|9572.3|9562.3|9572.8|9562.8|9572.8|9562.8|9572.3|9562.3|2
1635915630000|2021-11-03 05:00:30|9572.5|9562.5|9571.1|9561.1|9572.5|9562.5|9571.1|9561.1|3
1635915640000|2021-11-03 05:00:40|9571.4|9561.4|9571.4|9561.4|9571.4|9561.4|9571.4|9561.4|1
1635915650000|2021-11-03 05:00:50|9571|9561|9570.5|9560.5|9571|9561|9570.5|9560.5|3
1635915660000|2021-11-03 05:01:00|9570.3|9560.3|9570.4|9560.4|9570.4|9560.4|9569.6|9559.6|4
1635915670000|2021-11-03 05:01:10|9569.9|9559.9|9570.3|9560.3|9570.3|9560.3|9569.9|9559.9|2
1635915680000|2021-11-03 05:01:20|9569.9|9559.9|9570.3|9560.3|9570.3|9560.3|9569.9|9559.9|2
1635915690000|2021-11-03 05:01:30|9570.5|9560.5|9569.8|9559.8|9570.5|9560.5|9569.1|9559.1|4
1635915700000|2021-11-03 05:01:40|9570|9560|9570|9560|9570|9560|9570|9560|1
1635915710000|2021-11-03 05:01:50|9570.3|9560.3|9571|9561|9571|9561|9570.3|9560.3|3
1635915720000|2021-11-03 05:02:00|9569.5|9559.5|9568.8|9558.8|9569.5|9559.5|9568.8|9558.8|2
1635915730000|2021-11-03 05:02:10|9570|9560|9570.8|9560.8|9570.8|9560.8|9570|9560|3
1635915760000|2021-11-03 05:02:40|9571.1|9561.1|9570|9560|9571.3|9561.3|9570|9560|4
1635915770000|2021-11-03 05:02:50|9570.9|9560.9|9570|9560|9570.9|9560.9|9570|9560|2
1635915790000|2021-11-03 05:03:10|9571|9561|9571|9561|9571|9561|9571|9561|1
1635915800000|2021-11-03 05:03:20|9571.3|9561.3|9572.1|9562.1|9572.1|9562.1|9571.3|9561.3|2
1635915810000|2021-11-03 05:03:30|9571.9|9561.9|9571.3|9561.3|9571.9|9561.9|9571.3|9561.3|2
1635915830000|2021-11-03 05:03:50|9572|9562|9572.3|9562.3|9572.3|9562.3|9572|9562|2
1635915880000|2021-11-03 05:04:40|9571.8|9561.8|9571.4|9561.4|9571.8|9561.8|9571.4|9561.4|2
1635915890000|2021-11-03 05:04:50|9571.8|9561.8|9571.3|9561.3|9571.8|9561.8|9571.3|9561.3|3
1635915900000|2021-11-03 05:05:00|9571.4|9561.4|9572.8|9562.8|9572.8|9562.8|9571.4|9561.4|5
1635915910000|2021-11-03 05:05:10|9572.6|9562.6|9572.6|9562.6|9572.6|9562.6|9572.6|9562.6|1
1635915920000|2021-11-03 05:05:20|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|1
1635915960000|2021-11-03 05:06:00|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|1
1635915970000|2021-11-03 05:06:10|9571.4|9561.4|9571.4|9561.4|9571.4|9561.4|9571.4|9561.4|1
1635915980000|2021-11-03 05:06:20|9572|9562|9572|9562|9572|9562|9572|9562|1
1635915990000|2021-11-03 05:06:30|9571.8|9561.8|9571.4|9561.4|9571.8|9561.8|9571.4|9561.4|2
1635916010000|2021-11-03 05:06:50|9571.8|9561.8|9572.6|9562.6|9572.6|9562.6|9571.4|9561.4|4
1635916020000|2021-11-03 05:07:00|9573|9563|9573|9563|9573|9563|9573|9563|1
1635916030000|2021-11-03 05:07:10|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|1
1635916040000|2021-11-03 05:07:20|9573|9563|9573|9563|9573|9563|9573|9563|1
1635916050000|2021-11-03 05:07:30|9572.6|9562.6|9572.4|9562.4|9572.6|9562.6|9572.4|9562.4|2
1635916060000|2021-11-03 05:07:40|9572.9|9562.9|9571.9|9561.9|9572.9|9562.9|9571.9|9561.9|3
1635916070000|2021-11-03 05:07:50|9571.4|9561.4|9572.3|9562.3|9572.3|9562.3|9571.4|9561.4|2
1635916080000|2021-11-03 05:08:00|9571.5|9561.5|9572|9562|9572|9562|9571.5|9561.5|3
1635916090000|2021-11-03 05:08:10|9571.4|9561.4|9571.6|9561.6|9571.6|9561.6|9571.4|9561.4|2
1635916100000|2021-11-03 05:08:20|9571.4|9561.4|9571.4|9561.4|9571.4|9561.4|9571.4|9561.4|1
1635916140000|2021-11-03 05:09:00|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|1
1635916160000|2021-11-03 05:09:20|9570.5|9560.5|9569.5|9559.5|9570.5|9560.5|9569.5|9559.5|3
1635916190000|2021-11-03 05:09:50|9569.8|9559.8|9569.4|9559.4|9569.8|9559.8|9569.4|9559.4|2
1635916240000|2021-11-03 05:10:40|9567.9|9557.9|9568.6|9558.6|9568.6|9558.6|9567.9|9557.9|2
1635916260000|2021-11-03 05:11:00|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1635916270000|2021-11-03 05:11:10|9568.3|9558.3|9567.8|9557.8|9568.3|9558.3|9567.8|9557.8|4
1635916290000|2021-11-03 05:11:30|9567.3|9557.3|9566.5|9556.5|9567.3|9557.3|9566.5|9556.5|2
1635916300000|2021-11-03 05:11:40|9566.8|9556.8|9567.3|9557.3|9567.3|9557.3|9566.8|9556.8|2
1635916310000|2021-11-03 05:11:50|9567.1|9557.1|9567.6|9557.6|9567.6|9557.6|9567.1|9557.1|3
1635916320000|2021-11-03 05:12:00|9567.4|9557.4|9566.9|9556.9|9567.6|9557.6|9566.9|9556.9|4
1635916330000|2021-11-03 05:12:10|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1635916350000|2021-11-03 05:12:30|9566|9556|9566.1|9556.1|9566.1|9556.1|9566|9556|2
1635916360000|2021-11-03 05:12:40|9565.9|9555.9|9565.9|9555.9|9565.9|9555.9|9565.9|9555.9|1
1635916380000|2021-11-03 05:13:00|9565.6|9555.6|9565.6|9555.6|9565.6|9555.6|9565.6|9555.6|1
1635916430000|2021-11-03 05:13:50|9565.3|9555.3|9564.1|9554.1|9565.3|9555.3|9564.1|9554.1|3
1635916440000|2021-11-03 05:14:00|9564.4|9554.4|9565.5|9555.5|9565.5|9555.5|9564.4|9554.4|4
1635916450000|2021-11-03 05:14:10|9565.6|9555.6|9565.6|9555.6|9565.6|9555.6|9565.6|9555.6|1
1635916460000|2021-11-03 05:14:20|9565.5|9555.5|9564.8|9554.8|9565.5|9555.5|9564.8|9554.8|2
1635916520000|2021-11-03 05:15:20|9564.4|9554.4|9562.9|9552.9|9564.4|9554.4|9562.9|9552.9|2
1635916540000|2021-11-03 05:15:40|9563.6|9553.6|9563.4|9553.4|9563.6|9553.6|9563.4|9553.4|2
1635916550000|2021-11-03 05:15:50|9563|9553|9562.5|9552.5|9563|9553|9562.5|9552.5|2
1635916560000|2021-11-03 05:16:00|9562.8|9552.8|9562.9|9552.9|9563|9553|9562.8|9552.8|3
1635916570000|2021-11-03 05:16:10|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1635916580000|2021-11-03 05:16:20|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.3|9553.3|3
1635916600000|2021-11-03 05:16:40|9564|9554|9564.3|9554.3|9564.3|9554.3|9564|9554|2
1635916610000|2021-11-03 05:16:50|9564|9554|9563.5|9553.5|9564|9554|9563.5|9553.5|2
1635916620000|2021-11-03 05:17:00|9562.9|9552.9|9561.6|9551.6|9562.9|9552.9|9561.6|9551.6|2
1635916630000|2021-11-03 05:17:10|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|1
1635916650000|2021-11-03 05:17:30|9561.6|9551.6|9561|9551|9561.6|9551.6|9560|9550|5
1635916660000|2021-11-03 05:17:40|9560.6|9550.6|9561.3|9551.3|9561.3|9551.3|9560.6|9550.6|2
1635916670000|2021-11-03 05:17:50|9561.1|9551.1|9561.4|9551.4|9561.4|9551.4|9561.1|9551.1|2
1635916680000|2021-11-03 05:18:00|9560.8|9550.8|9561.4|9551.4|9561.4|9551.4|9560.6|9550.6|4
1635916710000|2021-11-03 05:18:30|9561.5|9551.5|9562.4|9552.4|9562.4|9552.4|9561.5|9551.5|2
1635916720000|2021-11-03 05:18:40|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.3|9552.3|3
1635916730000|2021-11-03 05:18:50|9563|9553|9563.9|9553.9|9563.9|9553.9|9563|9553|4
1635916740000|2021-11-03 05:19:00|9564.4|9554.4|9564.6|9554.6|9564.6|9554.6|9564.4|9554.4|2
1635916760000|2021-11-03 05:19:20|9564.3|9554.3|9563.8|9553.8|9564.3|9554.3|9563.8|9553.8|2
1635916770000|2021-11-03 05:19:30|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1635916790000|2021-11-03 05:19:50|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1635916800000|2021-11-03 05:20:00|9563.5|9553.5|9563.8|9553.8|9563.8|9553.8|9563.5|9553.5|2
1635916810000|2021-11-03 05:20:10|9563.4|9553.4|9563.4|9553.4|9563.4|9553.4|9563.4|9553.4|1
1635916820000|2021-11-03 05:20:20|9563.8|9553.8|9564.5|9554.5|9565|9555|9563.8|9553.8|4
1635916830000|2021-11-03 05:20:30|9565|9555|9565|9555|9565|9555|9565|9555|1
1635916840000|2021-11-03 05:20:40|9564.5|9554.5|9565|9555|9565|9555|9564.5|9554.5|2
1635916850000|2021-11-03 05:20:50|9564.8|9554.8|9565.5|9555.5|9565.5|9555.5|9564.8|9554.8|5
1635916860000|2021-11-03 05:21:00|9565|9555|9565|9555|9565|9555|9565|9555|1
1635916870000|2021-11-03 05:21:10|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|1
1635916910000|2021-11-03 05:21:50|9565|9555|9565.5|9555.5|9565.5|9555.5|9565|9555|2
1635916920000|2021-11-03 05:22:00|9565|9555|9564.5|9554.5|9565|9555|9564.5|9554.5|2
1635916940000|2021-11-03 05:22:20|9563.4|9553.4|9564|9554|9564|9554|9563.4|9553.4|2
1635916950000|2021-11-03 05:22:30|9563.8|9553.8|9563.3|9553.3|9563.8|9553.8|9563.3|9553.3|2
1635916960000|2021-11-03 05:22:40|9563.6|9553.6|9563.9|9553.9|9563.9|9553.9|9563.6|9553.6|2
1635917000000|2021-11-03 05:23:20|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563|9553|4
1635917010000|2021-11-03 05:23:30|9563.3|9553.3|9563|9553|9563.3|9553.3|9563|9553|2
1635917020000|2021-11-03 05:23:40|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|1
1635917030000|2021-11-03 05:23:50|9563|9553|9563.3|9553.3|9563.3|9553.3|9562.8|9552.8|4
1635917050000|2021-11-03 05:24:10|9562.9|9552.9|9562.8|9552.8|9562.9|9552.9|9562.8|9552.8|2
1635917060000|2021-11-03 05:24:20|9561.9|9551.9|9562.3|9552.3|9562.3|9552.3|9561.9|9551.9|2
1635917070000|2021-11-03 05:24:30|9561.9|9551.9|9561.4|9551.4|9561.9|9551.9|9561.4|9551.4|2
1635917090000|2021-11-03 05:24:50|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|1
1635917100000|2021-11-03 05:25:00|9561|9551|9560.9|9550.9|9561|9551|9560.3|9550.3|7
1635917130000|2021-11-03 05:25:30|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|1
1635917140000|2021-11-03 05:25:40|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|1
1635917170000|2021-11-03 05:26:10|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|1
1635917190000|2021-11-03 05:26:30|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|1
1635917200000|2021-11-03 05:26:40|9562|9552|9562|9552|9562|9552|9562|9552|1
1635917210000|2021-11-03 05:26:50|9562.8|9552.8|9561.9|9551.9|9562.8|9552.8|9561.8|9551.8|3
1635917230000|2021-11-03 05:27:10|9562.4|9552.4|9565|9555|9565|9555|9562|9552|6
1635917240000|2021-11-03 05:27:20|9564.5|9554.5|9564.3|9554.3|9564.5|9554.5|9564.3|9554.3|2
1635917250000|2021-11-03 05:27:30|9564.6|9554.6|9564.4|9554.4|9564.6|9554.6|9564.4|9554.4|4
1635917270000|2021-11-03 05:27:50|9564.6|9554.6|9565|9555|9565|9555|9564.6|9554.6|2
1635917280000|2021-11-03 05:28:00|9564.5|9554.5|9566.3|9556.3|9566.3|9556.3|9564.5|9554.5|4
1635917290000|2021-11-03 05:28:10|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1635917300000|2021-11-03 05:28:20|9566.4|9556.4|9566.5|9556.5|9566.5|9556.5|9566.4|9556.4|2
1635917310000|2021-11-03 05:28:30|9567|9557|9567|9557|9567|9557|9566.5|9556.5|3
1635917320000|2021-11-03 05:28:40|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1635917330000|2021-11-03 05:28:50|9567.5|9557.5|9567.9|9557.9|9568.4|9558.4|9567.5|9557.5|4
1635917340000|2021-11-03 05:29:00|9567.6|9557.6|9567|9557|9567.6|9557.6|9566.5|9556.5|6
1635917350000|2021-11-03 05:29:10|9566.5|9556.5|9567.6|9557.6|9567.6|9557.6|9566.5|9556.5|4
1635917360000|2021-11-03 05:29:20|9566.8|9556.8|9567.3|9557.3|9567.3|9557.3|9566.8|9556.8|2
1635917370000|2021-11-03 05:29:30|9567.5|9557.5|9567.4|9557.4|9569.1|9559.1|9567.4|9557.4|7
1635917380000|2021-11-03 05:29:40|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|1
1635917390000|2021-11-03 05:29:50|9567|9557|9567.5|9557.5|9567.5|9557.5|9567|9557|2
1635917400000|2021-11-03 05:30:00|9567.6|9557.6|9566.8|9556.8|9567.6|9557.6|9560.9|9550.9|22
1635917410000|2021-11-03 05:30:10|9566.5|9556.5|9565.1|9555.1|9567.9|9557.9|9564.8|9554.8|24
1635917420000|2021-11-03 05:30:20|9565.4|9555.4|9569|9559|9570.9|9560.9|9565.1|9555.1|17
1635917430000|2021-11-03 05:30:30|9569.6|9559.6|9575.5|9565.5|9575.5|9565.5|9569.4|9559.4|20
1635917440000|2021-11-03 05:30:40|9573|9563|9573.4|9563.4|9574|9564|9568.9|9558.9|20
1635917450000|2021-11-03 05:30:50|9573.8|9563.8|9573.3|9563.3|9575|9565|9573.3|9563.3|18
1635917460000|2021-11-03 05:31:00|9573.8|9563.8|9575|9565|9575.8|9565.8|9573.3|9563.3|22
1635917470000|2021-11-03 05:31:10|9575.5|9565.5|9571|9561|9576.1|9566.1|9571|9561|20
1635917480000|2021-11-03 05:31:20|9570.4|9560.4|9570.1|9560.1|9572.4|9562.4|9569.3|9559.3|20
1635917490000|2021-11-03 05:31:30|9569.8|9559.8|9568.8|9558.8|9571.1|9561.1|9568.8|9558.8|11
1635917500000|2021-11-03 05:31:40|9568.5|9558.5|9568.3|9558.3|9568.8|9558.8|9568.3|9558.3|6
1635917510000|2021-11-03 05:31:50|9567.8|9557.8|9565.5|9555.5|9567.8|9557.8|9565.5|9555.5|5
1635917520000|2021-11-03 05:32:00|9565.8|9555.8|9566|9556|9566.6|9556.6|9565.5|9555.5|10
1635917530000|2021-11-03 05:32:10|9566.6|9556.6|9563.3|9553.3|9566.6|9556.6|9563.3|9553.3|8
1635917540000|2021-11-03 05:32:20|9564.1|9554.1|9566.6|9556.6|9566.6|9556.6|9563.3|9553.3|11
1635917550000|2021-11-03 05:32:30|9565.8|9555.8|9564.8|9554.8|9566.5|9556.5|9564.8|9554.8|9
1635917560000|2021-11-03 05:32:40|9565.1|9555.1|9564.9|9554.9|9565.1|9555.1|9564.9|9554.9|2
1635917570000|2021-11-03 05:32:50|9563.9|9553.9|9563|9553|9564.4|9554.4|9563|9553|6
1635917580000|2021-11-03 05:33:00|9563.5|9553.5|9560.3|9550.3|9564|9554|9560|9550|13
1635917590000|2021-11-03 05:33:10|9559.3|9549.3|9558.9|9548.9|9560.3|9550.3|9558.5|9548.5|6
1635917600000|2021-11-03 05:33:20|9558.4|9548.4|9560.6|9550.6|9560.6|9550.6|9558.4|9548.4|12
1635917610000|2021-11-03 05:33:30|9560.5|9550.5|9558.3|9548.3|9560.5|9550.5|9558.3|9548.3|10
1635917620000|2021-11-03 05:33:40|9557.8|9547.8|9556.4|9546.4|9557.8|9547.8|9556.4|9546.4|5
1635917630000|2021-11-03 05:33:50|9557.3|9547.3|9556.9|9546.9|9557.3|9547.3|9556|9546|6
1635917640000|2021-11-03 05:34:00|9557.1|9547.1|9562|9552|9562|9552|9557.1|9547.1|9
1635917650000|2021-11-03 05:34:10|9562.3|9552.3|9563.6|9553.6|9563.9|9553.9|9561.8|9551.8|19
1635917660000|2021-11-03 05:34:20|9563.1|9553.1|9565|9555|9565.5|9555.5|9562.6|9552.6|11
1635917680000|2021-11-03 05:34:40|9564.8|9554.8|9566.5|9556.5|9566.5|9556.5|9564.6|9554.6|5
1635917690000|2021-11-03 05:34:50|9567|9557|9567.1|9557.1|9567.1|9557.1|9567|9557|2
1635917700000|2021-11-03 05:35:00|9567.8|9557.8|9573|9563|9573.1|9563.1|9567.8|9557.8|11
1635917710000|2021-11-03 05:35:10|9573.3|9563.3|9574.3|9564.3|9575.5|9565.5|9573|9563|14
1635917720000|2021-11-03 05:35:20|9574.4|9564.4|9574|9564|9575.8|9565.8|9574|9564|8
1635917730000|2021-11-03 05:35:30|9573.4|9563.4|9574.3|9564.3|9574.8|9564.8|9573.4|9563.4|6
1635917740000|2021-11-03 05:35:40|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9573.9|9563.9|6
1635917750000|2021-11-03 05:35:50|9574.3|9564.3|9576.6|9566.6|9576.8|9566.8|9574.3|9564.3|9
1635917760000|2021-11-03 05:36:00|9575.5|9565.5|9576.1|9566.1|9577.3|9567.3|9574.8|9564.8|9
1635917770000|2021-11-03 05:36:10|9575.5|9565.5|9573.1|9563.1|9575.5|9565.5|9572.8|9562.8|5
1635917780000|2021-11-03 05:36:20|9573.5|9563.5|9572.1|9562.1|9573.5|9563.5|9571.9|9561.9|7
1635917790000|2021-11-03 05:36:30|9571.8|9561.8|9572.1|9562.1|9572.1|9562.1|9570.9|9560.9|7
1635917800000|2021-11-03 05:36:40|9572.8|9562.8|9573.1|9563.1|9573.1|9563.1|9572.8|9562.8|2
1635917810000|2021-11-03 05:36:50|9573.6|9563.6|9572.8|9562.8|9574.3|9564.3|9572.8|9562.8|11
1635917820000|2021-11-03 05:37:00|9572.5|9562.5|9572.3|9562.3|9572.5|9562.5|9572.3|9562.3|2
1635917830000|2021-11-03 05:37:10|9572.5|9562.5|9572.3|9562.3|9572.5|9562.5|9571.8|9561.8|5
1635917840000|2021-11-03 05:37:20|9571.8|9561.8|9568.3|9558.3|9571.8|9561.8|9568.3|9558.3|3
1635917850000|2021-11-03 05:37:30|9568.5|9558.5|9567.9|9557.9|9568.9|9558.9|9567.9|9557.9|9
1635917860000|2021-11-03 05:37:40|9566.8|9556.8|9564.4|9554.4|9566.8|9556.8|9564.4|9554.4|10
1635917870000|2021-11-03 05:37:50|9564.9|9554.9|9567.5|9557.5|9567.9|9557.9|9563|9553|13
1635917880000|2021-11-03 05:38:00|9567.4|9557.4|9568.8|9558.8|9570|9560|9567.4|9557.4|11
1635917890000|2021-11-03 05:38:10|9568.3|9558.3|9568.3|9558.3|9569.3|9559.3|9567.8|9557.8|9
1635917900000|2021-11-03 05:38:20|9568.1|9558.1|9569.3|9559.3|9569.6|9559.6|9568.1|9558.1|8
1635917910000|2021-11-03 05:38:30|9570.3|9560.3|9569.8|9559.8|9570.4|9560.4|9569.8|9559.8|6
1635917920000|2021-11-03 05:38:40|9570.1|9560.1|9569.3|9559.3|9570.1|9560.1|9569.3|9559.3|7
1635917930000|2021-11-03 05:38:50|9568.5|9558.5|9570.6|9560.6|9570.9|9560.9|9568.5|9558.5|6
1635917940000|2021-11-03 05:39:00|9571.1|9561.1|9571.5|9561.5|9572.3|9562.3|9570.9|9560.9|9
1635917950000|2021-11-03 05:39:10|9571.4|9561.4|9571.3|9561.3|9571.4|9561.4|9571.3|9561.3|2
1635917960000|2021-11-03 05:39:20|9572|9562|9572|9562|9572|9562|9572|9562|1
1635917970000|2021-11-03 05:39:30|9571.6|9561.6|9571.4|9561.4|9571.6|9561.6|9571.4|9561.4|2
1635917980000|2021-11-03 05:39:40|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1635917990000|2021-11-03 05:39:50|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|1
1635918050000|2021-11-03 05:40:50|9569.3|9559.3|9564.9|9554.9|9570|9560|9564.9|9554.9|9
1635918060000|2021-11-03 05:41:00|9565.1|9555.1|9563.9|9553.9|9565.1|9555.1|9563.9|9553.9|2
1635918070000|2021-11-03 05:41:10|9562.9|9552.9|9559.8|9549.8|9562.9|9552.9|9559.8|9549.8|5
1635918080000|2021-11-03 05:41:20|9560|9550|9561|9551|9561|9551|9560|9550|3
1635918090000|2021-11-03 05:41:30|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|1
1635918100000|2021-11-03 05:41:40|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|1
1635918110000|2021-11-03 05:41:50|9559.8|9549.8|9558.1|9548.1|9559.8|9549.8|9557.8|9547.8|3
1635918120000|2021-11-03 05:42:00|9557.5|9547.5|9563.9|9553.9|9563.9|9553.9|9557.5|9547.5|9
1635918130000|2021-11-03 05:42:10|9564.5|9554.5|9564.3|9554.3|9564.5|9554.5|9564.3|9554.3|2
1635918140000|2021-11-03 05:42:20|9564.8|9554.8|9566.6|9556.6|9567.1|9557.1|9564.8|9554.8|3
1635918150000|2021-11-03 05:42:30|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1635918160000|2021-11-03 05:42:40|9566.6|9556.6|9566.3|9556.3|9568.4|9558.4|9566.3|9556.3|5
1635918170000|2021-11-03 05:42:50|9565.8|9555.8|9565|9555|9565.8|9555.8|9565|9555|2
1635918180000|2021-11-03 05:43:00|9564.4|9554.4|9568.1|9558.1|9568.1|9558.1|9564.4|9554.4|4
1635918190000|2021-11-03 05:43:10|9568.4|9558.4|9569.1|9559.1|9569.3|9559.3|9568.4|9558.4|5
1635918200000|2021-11-03 05:43:20|9570.6|9560.6|9570.1|9560.1|9570.6|9560.6|9570.1|9560.1|2
1635918210000|2021-11-03 05:43:30|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|1
1635918220000|2021-11-03 05:43:40|9569.8|9559.8|9570|9560|9570|9560|9569.5|9559.5|3
1635918230000|2021-11-03 05:43:50|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|1
1635918270000|2021-11-03 05:44:30|9570.8|9560.8|9571.1|9561.1|9571.1|9561.1|9570.8|9560.8|2
1635918290000|2021-11-03 05:44:50|9571.3|9561.3|9572.4|9562.4|9572.4|9562.4|9571.3|9561.3|4
1635918300000|2021-11-03 05:45:00|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|1
1635918310000|2021-11-03 05:45:10|9573.3|9563.3|9574.1|9564.1|9574.1|9564.1|9573.3|9563.3|2
1635918320000|2021-11-03 05:45:20|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1635918330000|2021-11-03 05:45:30|9574|9564|9574.4|9564.4|9574.4|9564.4|9573.4|9563.4|5
1635918340000|2021-11-03 05:45:40|9574|9564|9574|9564|9574|9564|9574|9564|1
1635918350000|2021-11-03 05:45:50|9574.5|9564.5|9573|9563|9574.5|9564.5|9573|9563|3
1635918380000|2021-11-03 05:46:20|9572.6|9562.6|9572.5|9562.5|9572.6|9562.6|9571.9|9561.9|3
1635918400000|2021-11-03 05:46:40|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|1
1635918410000|2021-11-03 05:46:50|9571.5|9561.5|9572|9562|9572|9562|9571.3|9561.3|4
1635918420000|2021-11-03 05:47:00|9572.5|9562.5|9572.6|9562.6|9572.6|9562.6|9572.4|9562.4|4
1635918430000|2021-11-03 05:47:10|9573.1|9563.1|9570.1|9560.1|9573.1|9563.1|9570.1|9560.1|8
1635918440000|2021-11-03 05:47:20|9570.5|9560.5|9570|9560|9570.5|9560.5|9570|9560|3
1635918450000|2021-11-03 05:47:30|9568.9|9558.9|9565.5|9555.5|9568.9|9558.9|9565.5|9555.5|2
1635918460000|2021-11-03 05:47:40|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|1
1635918470000|2021-11-03 05:47:50|9564|9554|9561.4|9551.4|9564|9554|9561.4|9551.4|4
1635918480000|2021-11-03 05:48:00|9560|9550|9558.1|9548.1|9560.5|9550.5|9556.6|9546.6|21
1635918490000|2021-11-03 05:48:10|9558.5|9548.5|9559.6|9549.6|9559.6|9549.6|9558.5|9548.5|3
1635918500000|2021-11-03 05:48:20|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|1
1635918510000|2021-11-03 05:48:30|9559.9|9549.9|9559.1|9549.1|9559.9|9549.9|9558.4|9548.4|4
1635918520000|2021-11-03 05:48:40|9559.4|9549.4|9561.8|9551.8|9561.8|9551.8|9559.4|9549.4|3
1635918530000|2021-11-03 05:48:50|9561.5|9551.5|9559.9|9549.9|9561.5|9551.5|9559.3|9549.3|4
1635918540000|2021-11-03 05:49:00|9558.6|9548.6|9558.1|9548.1|9559.1|9549.1|9558.1|9548.1|5
1635918550000|2021-11-03 05:49:10|9557.9|9547.9|9557.1|9547.1|9557.9|9547.9|9556.4|9546.4|4
1635918570000|2021-11-03 05:49:30|9556.9|9546.9|9554.4|9544.4|9556.9|9546.9|9554.1|9544.1|5
1635918580000|2021-11-03 05:49:40|9555.4|9545.4|9558|9548|9558|9548|9555.4|9545.4|7
1635918590000|2021-11-03 05:49:50|9559|9549|9559|9549|9559|9549|9559|9549|1
1635918600000|2021-11-03 05:50:00|9558.8|9548.8|9558.5|9548.5|9558.8|9548.8|9557.3|9547.3|8
1635918620000|2021-11-03 05:50:20|9559|9549|9561.9|9551.9|9562.1|9552.1|9559|9549|7
1635918660000|2021-11-03 05:51:00|9562.1|9552.1|9562.1|9552.1|9562.1|9552.1|9562.1|9552.1|1
1635918670000|2021-11-03 05:51:10|9563|9553|9563.5|9553.5|9563.9|9553.9|9563|9553|4
1635918680000|2021-11-03 05:51:20|9563.1|9553.1|9563.5|9553.5|9563.5|9553.5|9563.1|9553.1|2
1635918700000|2021-11-03 05:51:40|9563.3|9553.3|9563|9553|9563.3|9553.3|9563|9553|2
1635918710000|2021-11-03 05:51:50|9562.5|9552.5|9564|9554|9564|9554|9562.5|9552.5|3
1635918720000|2021-11-03 05:52:00|9563.5|9553.5|9562.5|9552.5|9563.5|9553.5|9562.1|9552.1|7
1635918730000|2021-11-03 05:52:10|9562.1|9552.1|9563.9|9553.9|9563.9|9553.9|9562.1|9552.1|7
1635918740000|2021-11-03 05:52:20|9563.5|9553.5|9563.9|9553.9|9563.9|9553.9|9563.5|9553.5|2
1635918750000|2021-11-03 05:52:30|9563.5|9553.5|9562.3|9552.3|9563.8|9553.8|9562.3|9552.3|6
1635918760000|2021-11-03 05:52:40|9563|9553|9564|9554|9564|9554|9563|9553|3
1635918780000|2021-11-03 05:53:00|9564.3|9554.3|9564.5|9554.5|9564.5|9554.5|9564.3|9554.3|2
1635918800000|2021-11-03 05:53:20|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1635918810000|2021-11-03 05:53:30|9564.4|9554.4|9564.9|9554.9|9564.9|9554.9|9564.4|9554.4|2
1635918820000|2021-11-03 05:53:40|9563.6|9553.6|9563|9553|9563.6|9553.6|9563|9553|2
1635918830000|2021-11-03 05:53:50|9564.4|9554.4|9565.8|9555.8|9565.8|9555.8|9564.4|9554.4|4
1635918840000|2021-11-03 05:54:00|9566|9556|9567.1|9557.1|9567.1|9557.1|9566|9556|5
1635918850000|2021-11-03 05:54:10|9567.8|9557.8|9567.5|9557.5|9569|9559|9566.9|9556.9|8
1635918860000|2021-11-03 05:54:20|9567.8|9557.8|9568.5|9558.5|9568.5|9558.5|9567.3|9557.3|5
1635918870000|2021-11-03 05:54:30|9569.4|9559.4|9570.3|9560.3|9570.3|9560.3|9568.4|9558.4|12
1635918880000|2021-11-03 05:54:40|9569.9|9559.9|9568.9|9558.9|9570.4|9560.4|9568.4|9558.4|7
1635918890000|2021-11-03 05:54:50|9568.4|9558.4|9567.1|9557.1|9568.4|9558.4|9567.1|9557.1|5
1635918900000|2021-11-03 05:55:00|9568.4|9558.4|9570.5|9560.5|9570.5|9560.5|9568.4|9558.4|6
1635918910000|2021-11-03 05:55:10|9570.6|9560.6|9570.1|9560.1|9570.6|9560.6|9569.9|9559.9|4
1635918920000|2021-11-03 05:55:20|9569.6|9559.6|9571.6|9561.6|9571.6|9561.6|9569.6|9559.6|7
1635918940000|2021-11-03 05:55:40|9571.3|9561.3|9571.6|9561.6|9572|9562|9570.8|9560.8|9
1635918950000|2021-11-03 05:55:50|9571.3|9561.3|9571.3|9561.3|9571.8|9561.8|9571.3|9561.3|3
1635918960000|2021-11-03 05:56:00|9571.8|9561.8|9571.3|9561.3|9572.1|9562.1|9571.3|9561.3|3
1635918970000|2021-11-03 05:56:10|9571.6|9561.6|9571.1|9561.1|9571.6|9561.6|9570.1|9560.1|7
1635918980000|2021-11-03 05:56:20|9571.5|9561.5|9571.3|9561.3|9571.8|9561.8|9571.1|9561.1|8
1635918990000|2021-11-03 05:56:30|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1635919000000|2021-11-03 05:56:40|9571.1|9561.1|9570.3|9560.3|9571.1|9561.1|9570.3|9560.3|2
1635919010000|2021-11-03 05:56:50|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.3|9560.3|3
1635919020000|2021-11-03 05:57:00|9571.1|9561.1|9569.8|9559.8|9571.1|9561.1|9569.8|9559.8|9
1635919030000|2021-11-03 05:57:10|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1635919040000|2021-11-03 05:57:20|9570.9|9560.9|9571.1|9561.1|9571.1|9561.1|9570.8|9560.8|4
1635919050000|2021-11-03 05:57:30|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|1
1635919070000|2021-11-03 05:57:50|9571.9|9561.9|9571.6|9561.6|9571.9|9561.9|9571.6|9561.6|2
1635919080000|2021-11-03 05:58:00|9571.5|9561.5|9571.1|9561.1|9571.5|9561.5|9571.1|9561.1|2
1635919120000|2021-11-03 05:58:40|9570.6|9560.6|9570.6|9560.6|9570.6|9560.6|9570.6|9560.6|1
1635919130000|2021-11-03 05:58:50|9570.8|9560.8|9571.9|9561.9|9571.9|9561.9|9570.8|9560.8|2
1635919140000|2021-11-03 05:59:00|9572.5|9562.5|9573|9563|9573|9563|9572.5|9562.5|6
1635919170000|2021-11-03 05:59:30|9572.5|9562.5|9574.3|9564.3|9574.3|9564.3|9572.3|9562.3|7
1635919180000|2021-11-03 05:59:40|9574.5|9564.5|9576.3|9566.3|9576.3|9566.3|9574.5|9564.5|7
1635919190000|2021-11-03 05:59:50|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1635919200000|2021-11-03 06:00:00|9576|9566|9581.1|9571.1|9581.1|9571.1|9576|9566|13
1635919210000|2021-11-03 06:00:10|9580.6|9570.6|9586|9576|9586|9576|9580.6|9570.6|11
1635919220000|2021-11-03 06:00:20|9586.9|9576.9|9588.4|9578.4|9588.6|9578.6|9586.6|9576.6|13
1635919230000|2021-11-03 06:00:30|9588.8|9578.8|9589.4|9579.4|9591.5|9581.5|9588.8|9578.8|18
1635919240000|2021-11-03 06:00:40|9589.3|9579.3|9591.3|9581.3|9591.3|9581.3|9588.3|9578.3|10
1635919250000|2021-11-03 06:00:50|9591.5|9581.5|9597.4|9587.4|9597.4|9587.4|9591.5|9581.5|17
1635919260000|2021-11-03 06:01:00|9597.6|9587.6|9597.5|9587.5|9598.6|9588.6|9596.3|9586.3|20
1635919270000|2021-11-03 06:01:10|9596.9|9586.9|9595.4|9585.4|9596.9|9586.9|9594.8|9584.8|14
1635919280000|2021-11-03 06:01:20|9595|9585|9596|9586|9599.5|9589.5|9595|9585|13
1635919290000|2021-11-03 06:01:30|9596.3|9586.3|9592.5|9582.5|9596.3|9586.3|9592.5|9582.5|12
1635919300000|2021-11-03 06:01:40|9591.5|9581.5|9590.8|9580.8|9591.9|9581.9|9590.4|9580.4|18
1635919310000|2021-11-03 06:01:50|9590.4|9580.4|9587.6|9577.6|9590.4|9580.4|9587.6|9577.6|11
1635919320000|2021-11-03 06:02:00|9587.3|9577.3|9596.1|9586.1|9596.4|9586.4|9587.3|9577.3|11
1635919330000|2021-11-03 06:02:10|9596.6|9586.6|9597.3|9587.3|9597.3|9587.3|9596.4|9586.4|8
1635919340000|2021-11-03 06:02:20|9597.6|9587.6|9597.9|9587.9|9598.8|9588.8|9597.6|9587.6|10
1635919350000|2021-11-03 06:02:30|9597.6|9587.6|9599.3|9589.3|9599.3|9589.3|9597|9587|13
1635919360000|2021-11-03 06:02:40|9599|9589|9601.8|9591.8|9601.9|9591.9|9594.5|9584.5|25
1635919370000|2021-11-03 06:02:50|9602|9592|9599.3|9589.3|9602.5|9592.5|9598.8|9588.8|17
1635919380000|2021-11-03 06:03:00|9599.9|9589.9|9600.3|9590.3|9601|9591|9598.9|9588.9|17
1635919390000|2021-11-03 06:03:10|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9595.6|9585.6|20
1635919400000|2021-11-03 06:03:20|9600.3|9590.3|9598.9|9588.9|9600.3|9590.3|9598.8|9588.8|12
1635919410000|2021-11-03 06:03:30|9599.8|9589.8|9597.4|9587.4|9600.3|9590.3|9597.4|9587.4|15
1635919420000|2021-11-03 06:03:40|9597.6|9587.6|9597.9|9587.9|9598.5|9588.5|9597.4|9587.4|14
1635919430000|2021-11-03 06:03:50|9598.1|9588.1|9598.4|9588.4|9599.8|9589.8|9597.8|9587.8|16
1635919440000|2021-11-03 06:04:00|9598.6|9588.6|9601.5|9591.5|9602|9592|9598.6|9588.6|9
1635919450000|2021-11-03 06:04:10|9602|9592|9602|9592|9602.8|9592.8|9601.6|9591.6|10
1635919460000|2021-11-03 06:04:20|9601.8|9591.8|9599.8|9589.8|9601.8|9591.8|9599|9589|11
1635919470000|2021-11-03 06:04:30|9599.5|9589.5|9598.6|9588.6|9599.5|9589.5|9598.6|9588.6|8
1635919480000|2021-11-03 06:04:40|9598.3|9588.3|9598.5|9588.5|9598.6|9588.6|9598.3|9588.3|3
1635919490000|2021-11-03 06:04:50|9598.6|9588.6|9598.9|9588.9|9599.5|9589.5|9598.6|9588.6|4
1635919500000|2021-11-03 06:05:00|9598.8|9588.8|9598.5|9588.5|9598.9|9588.9|9598.3|9588.3|6
1635919510000|2021-11-03 06:05:10|9598.3|9588.3|9596.4|9586.4|9598.5|9588.5|9596.4|9586.4|8
1635919520000|2021-11-03 06:05:20|9595.9|9585.9|9596.4|9586.4|9596.4|9586.4|9595.9|9585.9|3
1635919530000|2021-11-03 06:05:30|9596.9|9586.9|9597.9|9587.9|9597.9|9587.9|9596.9|9586.9|2
1635919550000|2021-11-03 06:05:50|9598.3|9588.3|9600.3|9590.3|9600.3|9590.3|9598.3|9588.3|5
1635919560000|2021-11-03 06:06:00|9599.5|9589.5|9599.8|9589.8|9599.8|9589.8|9599.3|9589.3|3
1635919570000|2021-11-03 06:06:10|9599.5|9589.5|9596.5|9586.5|9599.5|9589.5|9596.5|9586.5|10
1635919580000|2021-11-03 06:06:20|9596.1|9586.1|9591.3|9581.3|9596.1|9586.1|9591.3|9581.3|14
1635919590000|2021-11-03 06:06:30|9591|9581|9591.5|9581.5|9591.9|9581.9|9591|9581|6
1635919600000|2021-11-03 06:06:40|9591.3|9581.3|9592.1|9582.1|9592.1|9582.1|9590.6|9580.6|6
1635919610000|2021-11-03 06:06:50|9591.8|9581.8|9591.6|9581.6|9592|9582|9591.5|9581.5|5
1635919620000|2021-11-03 06:07:00|9591.3|9581.3|9591.6|9581.6|9591.9|9581.9|9591.3|9581.3|6
1635919630000|2021-11-03 06:07:10|9592.5|9582.5|9591.8|9581.8|9592.5|9582.5|9591.8|9581.8|2
1635919640000|2021-11-03 06:07:20|9592.5|9582.5|9594.5|9584.5|9595.8|9585.8|9592.5|9582.5|11
1635919650000|2021-11-03 06:07:30|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1635919670000|2021-11-03 06:07:50|9593.5|9583.5|9593.3|9583.3|9593.5|9583.5|9593.3|9583.3|2
1635919680000|2021-11-03 06:08:00|9593.6|9583.6|9593.9|9583.9|9593.9|9583.9|9593.6|9583.6|2
1635919690000|2021-11-03 06:08:10|9594.1|9584.1|9597.4|9587.4|9598|9588|9594.1|9584.1|13
1635919700000|2021-11-03 06:08:20|9598|9588|9601.1|9591.1|9601.5|9591.5|9597.4|9587.4|10
1635919710000|2021-11-03 06:08:30|9601.8|9591.8|9609.3|9599.3|9609.3|9599.3|9601.3|9591.3|17
1635919720000|2021-11-03 06:08:40|9609.8|9599.8|9607.3|9597.3|9609.9|9599.9|9607|9597|18
1635919730000|2021-11-03 06:08:50|9607.1|9597.1|9606.5|9596.5|9607.3|9597.3|9605.9|9595.9|10
1635919740000|2021-11-03 06:09:00|9605.4|9595.4|9607.5|9597.5|9607.5|9597.5|9604.3|9594.3|13
1635919750000|2021-11-03 06:09:10|9608|9598|9608.1|9598.1|9608.1|9598.1|9607.1|9597.1|16
1635919760000|2021-11-03 06:09:20|9608.5|9598.5|9609.6|9599.6|9609.6|9599.6|9608.1|9598.1|8
1635919770000|2021-11-03 06:09:30|9609.4|9599.4|9608|9598|9609.4|9599.4|9607.8|9597.8|10
1635919780000|2021-11-03 06:09:40|9607.8|9597.8|9606.3|9596.3|9607.8|9597.8|9605.6|9595.6|12
1635919790000|2021-11-03 06:09:50|9606.5|9596.5|9604|9594|9607.1|9597.1|9603.5|9593.5|14
1635919800000|2021-11-03 06:10:00|9603.9|9593.9|9603.3|9593.3|9603.9|9593.9|9602.8|9592.8|8
1635919810000|2021-11-03 06:10:10|9602.8|9592.8|9603.5|9593.5|9604.3|9594.3|9602.8|9592.8|16
1635919820000|2021-11-03 06:10:20|9604|9594|9603.4|9593.4|9604.9|9594.9|9603|9593|12
1635919830000|2021-11-03 06:10:30|9602.8|9592.8|9602.4|9592.4|9603.8|9593.8|9602.4|9592.4|7
1635919840000|2021-11-03 06:10:40|9602|9592|9601.5|9591.5|9602.8|9592.8|9601.5|9591.5|7
1635919850000|2021-11-03 06:10:50|9601.3|9591.3|9601.8|9591.8|9602.4|9592.4|9601|9591|8
1635919860000|2021-11-03 06:11:00|9601.3|9591.3|9601.5|9591.5|9602.1|9592.1|9601.1|9591.1|12
1635919870000|2021-11-03 06:11:10|9601.3|9591.3|9598.6|9588.6|9601.3|9591.3|9598.6|9588.6|3
1635919880000|2021-11-03 06:11:20|9598.5|9588.5|9598.8|9588.8|9598.8|9588.8|9598.5|9588.5|2
1635919890000|2021-11-03 06:11:30|9598.3|9588.3|9596.5|9586.5|9598.3|9588.3|9596.5|9586.5|11
1635919900000|2021-11-03 06:11:40|9595.9|9585.9|9595.8|9585.8|9595.9|9585.9|9593|9583|15
1635919910000|2021-11-03 06:11:50|9596.1|9586.1|9598.5|9588.5|9598.5|9588.5|9595.8|9585.8|5
1635919920000|2021-11-03 06:12:00|9598.6|9588.6|9600.4|9590.4|9600.4|9590.4|9598.6|9588.6|6
1635919930000|2021-11-03 06:12:10|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|1
1635919940000|2021-11-03 06:12:20|9601.6|9591.6|9601.4|9591.4|9602.9|9592.9|9601.3|9591.3|12
1635919950000|2021-11-03 06:12:30|9601.6|9591.6|9601.6|9591.6|9601.9|9591.9|9600.5|9590.5|8
1635919960000|2021-11-03 06:12:40|9602|9592|9602.3|9592.3|9602.3|9592.3|9601.5|9591.5|8
1635920000000|2021-11-03 06:13:20|9601.5|9591.5|9600.4|9590.4|9601.5|9591.5|9600.4|9590.4|5
1635920010000|2021-11-03 06:13:30|9599.5|9589.5|9603.3|9593.3|9603.3|9593.3|9597.8|9587.8|7
1635920020000|2021-11-03 06:13:40|9603.1|9593.1|9600.8|9590.8|9603.8|9593.8|9600.6|9590.6|11
1635920030000|2021-11-03 06:13:50|9600.9|9590.9|9601.3|9591.3|9602.8|9592.8|9600.6|9590.6|8
1635920040000|2021-11-03 06:14:00|9600.9|9590.9|9600.6|9590.6|9601.3|9591.3|9600.6|9590.6|3
1635920050000|2021-11-03 06:14:10|9600.9|9590.9|9602.5|9592.5|9602.5|9592.5|9600.9|9590.9|8
1635920060000|2021-11-03 06:14:20|9602.8|9592.8|9602.5|9592.5|9603.9|9593.9|9602.3|9592.3|10
1635920070000|2021-11-03 06:14:30|9602.6|9592.6|9601.3|9591.3|9602.6|9592.6|9601.3|9591.3|4
1635920080000|2021-11-03 06:14:40|9601.8|9591.8|9602|9592|9602|9592|9601.8|9591.8|2
1635920090000|2021-11-03 06:14:50|9600.8|9590.8|9601.8|9591.8|9601.8|9591.8|9600.8|9590.8|4
1635920100000|2021-11-03 06:15:00|9601.5|9591.5|9603.8|9593.8|9604.6|9594.6|9600.8|9590.8|16
1635920110000|2021-11-03 06:15:10|9603.9|9593.9|9603.6|9593.6|9604.6|9594.6|9603.6|9593.6|7
1635920130000|2021-11-03 06:15:30|9604.1|9594.1|9604.4|9594.4|9604.4|9594.4|9604.1|9594.1|2
1635920140000|2021-11-03 06:15:40|9604.1|9594.1|9604|9594|9604.1|9594.1|9604|9594|2
1635920150000|2021-11-03 06:15:50|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1635920160000|2021-11-03 06:16:00|9603.3|9593.3|9603|9593|9603.3|9593.3|9602.1|9592.1|6
1635920170000|2021-11-03 06:16:10|9602.8|9592.8|9601|9591|9602.8|9592.8|9599.6|9589.6|13
1635920180000|2021-11-03 06:16:20|9600.3|9590.3|9600.3|9590.3|9601|9591|9599.8|9589.8|11
1635920190000|2021-11-03 06:16:30|9601|9591|9602.3|9592.3|9602.3|9592.3|9599.3|9589.3|18
1635920200000|2021-11-03 06:16:40|9602|9592|9602|9592|9602|9592|9602|9592|1
1635920210000|2021-11-03 06:16:50|9602.3|9592.3|9602|9592|9602.5|9592.5|9602|9592|15
1635920220000|2021-11-03 06:17:00|9602.3|9592.3|9602|9592|9602.3|9592.3|9601.9|9591.9|22
1635920230000|2021-11-03 06:17:10|9602.3|9592.3|9601.1|9591.1|9602.3|9592.3|9600.8|9590.8|7
1635920240000|2021-11-03 06:17:20|9601.3|9591.3|9601.8|9591.8|9601.8|9591.8|9601.3|9591.3|2
1635920250000|2021-11-03 06:17:30|9602|9592|9602.3|9592.3|9602.8|9592.8|9602|9592|4
1635920260000|2021-11-03 06:17:40|9602|9592|9600.3|9590.3|9602|9592|9600.3|9590.3|7
1635920270000|2021-11-03 06:17:50|9600|9590|9600.3|9590.3|9600.3|9590.3|9599.8|9589.8|3
1635920280000|2021-11-03 06:18:00|9600.8|9590.8|9599.3|9589.3|9600.8|9590.8|9599.3|9589.3|6
1635920290000|2021-11-03 06:18:10|9599|9589|9599.5|9589.5|9599.8|9589.8|9599|9589|6
1635920300000|2021-11-03 06:18:20|9599.3|9589.3|9599.5|9589.5|9599.5|9589.5|9599|9589|3
1635920310000|2021-11-03 06:18:30|9599|9589|9597.3|9587.3|9599|9589|9597.3|9587.3|4
1635920320000|2021-11-03 06:18:40|9597.5|9587.5|9597.3|9587.3|9597.5|9587.5|9597.3|9587.3|2
1635920330000|2021-11-03 06:18:50|9596.1|9586.1|9597.8|9587.8|9597.8|9587.8|9595.5|9585.5|8
1635920340000|2021-11-03 06:19:00|9597.5|9587.5|9597.1|9587.1|9597.8|9587.8|9597.1|9587.1|4
1635920360000|2021-11-03 06:19:20|9597|9587|9597|9587|9597|9587|9597|9587|1
1635920370000|2021-11-03 06:19:30|9597.3|9587.3|9597.3|9587.3|9597.5|9587.5|9597|9587|5
1635920400000|2021-11-03 06:20:00|9597.5|9587.5|9598|9588|9598|9588|9597.5|9587.5|2
1635920410000|2021-11-03 06:20:10|9597.6|9587.6|9597.3|9587.3|9597.6|9587.6|9597.3|9587.3|2
1635920430000|2021-11-03 06:20:30|9596.6|9586.6|9595.1|9585.1|9596.6|9586.6|9595.1|9585.1|2
1635920440000|2021-11-03 06:20:40|9594.9|9584.9|9594.1|9584.1|9594.9|9584.9|9594.1|9584.1|3
1635920450000|2021-11-03 06:20:50|9593.6|9583.6|9591.3|9581.3|9593.6|9583.6|9591|9581|6
1635920460000|2021-11-03 06:21:00|9591.4|9581.4|9591|9581|9591.4|9581.4|9591|9581|4
1635920470000|2021-11-03 06:21:10|9590.8|9580.8|9588.6|9578.6|9590.8|9580.8|9588.6|9578.6|3
1635920480000|2021-11-03 06:21:20|9587.5|9577.5|9587.5|9577.5|9588|9578|9585.1|9575.1|14
1635920490000|2021-11-03 06:21:30|9588.9|9578.9|9589.4|9579.4|9589.6|9579.6|9587.5|9577.5|8
1635920500000|2021-11-03 06:21:40|9589.6|9579.6|9591.1|9581.1|9591.1|9581.1|9589.6|9579.6|4
1635920510000|2021-11-03 06:21:50|9591.4|9581.4|9592|9582|9593|9583|9591.4|9581.4|6
1635920520000|2021-11-03 06:22:00|9592.8|9582.8|9592.8|9582.8|9594.4|9584.4|9591.9|9581.9|21
1635920530000|2021-11-03 06:22:10|9593.1|9583.1|9593.5|9583.5|9594.3|9584.3|9591.9|9581.9|16
1635920540000|2021-11-03 06:22:20|9594.1|9584.1|9594.5|9584.5|9594.5|9584.5|9591.3|9581.3|25
1635920550000|2021-11-03 06:22:30|9594.9|9584.9|9598.3|9588.3|9598.4|9588.4|9594.6|9584.6|11
1635920560000|2021-11-03 06:22:40|9598.8|9588.8|9599.6|9589.6|9600.1|9590.1|9598.8|9588.8|7
1635920570000|2021-11-03 06:22:50|9599.8|9589.8|9600|9590|9601.3|9591.3|9599.8|9589.8|6
1635920580000|2021-11-03 06:23:00|9600.5|9590.5|9601.3|9591.3|9601.6|9591.6|9600.3|9590.3|5
1635920590000|2021-11-03 06:23:10|9600.8|9590.8|9600.5|9590.5|9601.3|9591.3|9600|9590|5
1635920600000|2021-11-03 06:23:20|9600|9590|9600|9590|9600|9590|9600|9590|1
1635920610000|2021-11-03 06:23:30|9601.1|9591.1|9602|9592|9602|9592|9601.1|9591.1|3
1635920620000|2021-11-03 06:23:40|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|1
1635920630000|2021-11-03 06:23:50|9600.6|9590.6|9600.8|9590.8|9601.4|9591.4|9600.5|9590.5|7
1635920660000|2021-11-03 06:24:20|9600.5|9590.5|9600.8|9590.8|9600.8|9590.8|9600.5|9590.5|2
1635920680000|2021-11-03 06:24:40|9601.4|9591.4|9602|9592|9602|9592|9601.4|9591.4|2
1635920690000|2021-11-03 06:24:50|9601.3|9591.3|9602.4|9592.4|9602.4|9592.4|9601.3|9591.3|2
1635920700000|2021-11-03 06:25:00|9602.8|9592.8|9603.8|9593.8|9603.8|9593.8|9602.8|9592.8|3
1635920710000|2021-11-03 06:25:10|9602.8|9592.8|9603|9593|9603|9593|9602.8|9592.8|2
1635920720000|2021-11-03 06:25:20|9602.5|9592.5|9602.4|9592.4|9602.5|9592.5|9601.8|9591.8|5
1635920730000|2021-11-03 06:25:30|9601.9|9591.9|9602|9592|9602|9592|9601.9|9591.9|2
1635920740000|2021-11-03 06:25:40|9601.9|9591.9|9602|9592|9602|9592|9601.6|9591.6|3
1635920750000|2021-11-03 06:25:50|9602.5|9592.5|9602.4|9592.4|9602.5|9592.5|9601.8|9591.8|9
1635920760000|2021-11-03 06:26:00|9602.8|9592.8|9603.3|9593.3|9603.4|9593.4|9602.3|9592.3|8
1635920770000|2021-11-03 06:26:10|9603.6|9593.6|9603|9593|9603.6|9593.6|9603|9593|2
1635920780000|2021-11-03 06:26:20|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|1
1635920790000|2021-11-03 06:26:30|9603.6|9593.6|9602.9|9592.9|9604.9|9594.9|9602.9|9592.9|9
1635920800000|2021-11-03 06:26:40|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1635920820000|2021-11-03 06:27:00|9602.6|9592.6|9602.3|9592.3|9602.6|9592.6|9602.3|9592.3|2
1635920830000|2021-11-03 06:27:10|9602.1|9592.1|9601.4|9591.4|9602.1|9592.1|9601.3|9591.3|6
1635920840000|2021-11-03 06:27:20|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|1
1635920850000|2021-11-03 06:27:30|9601.1|9591.1|9602.3|9592.3|9602.4|9592.4|9601.1|9591.1|6
1635920860000|2021-11-03 06:27:40|9601.4|9591.4|9602.6|9592.6|9602.6|9592.6|9601.4|9591.4|5
1635920870000|2021-11-03 06:27:50|9602.5|9592.5|9603.4|9593.4|9603.4|9593.4|9602.5|9592.5|10
1635920880000|2021-11-03 06:28:00|9602.8|9592.8|9604.5|9594.5|9604.5|9594.5|9602.8|9592.8|12
1635920890000|2021-11-03 06:28:10|9603.5|9593.5|9603.5|9593.5|9604.8|9594.8|9603.5|9593.5|5
1635920900000|2021-11-03 06:28:20|9602.6|9592.6|9603.9|9593.9|9603.9|9593.9|9602.6|9592.6|2
1635920910000|2021-11-03 06:28:30|9604.1|9594.1|9604.8|9594.8|9605.3|9595.3|9604.1|9594.1|8
1635920920000|2021-11-03 06:28:40|9605.8|9595.8|9614|9604|9614|9604|9605.8|9595.8|16
1635920930000|2021-11-03 06:28:50|9614.4|9604.4|9617|9607|9618.1|9608.1|9614.4|9604.4|24
1635920940000|2021-11-03 06:29:00|9618.1|9608.1|9618|9608|9618.5|9608.5|9616.9|9606.9|11
1635920950000|2021-11-03 06:29:10|9617.4|9607.4|9617.5|9607.5|9617.5|9607.5|9616.9|9606.9|11
1635920960000|2021-11-03 06:29:20|9617.4|9607.4|9618.8|9608.8|9618.9|9608.9|9616.9|9606.9|14
1635920970000|2021-11-03 06:29:30|9618.5|9608.5|9621.3|9611.3|9621.4|9611.4|9618.5|9608.5|10
1635920980000|2021-11-03 06:29:40|9621.5|9611.5|9621.5|9611.5|9621.6|9611.6|9619.8|9609.8|15
1635920990000|2021-11-03 06:29:50|9621.8|9611.8|9620|9610|9621.8|9611.8|9619.5|9609.5|8
1635921000000|2021-11-03 06:30:00|9619.3|9609.3|9619.3|9609.3|9620.8|9610.8|9619.3|9609.3|7
1635921010000|2021-11-03 06:30:10|9619|9609|9617.8|9607.8|9619|9609|9617.8|9607.8|5
1635921020000|2021-11-03 06:30:20|9618.1|9608.1|9618.4|9608.4|9618.4|9608.4|9618.1|9608.1|2
1635921030000|2021-11-03 06:30:30|9618.6|9608.6|9619|9609|9619.6|9609.6|9618.6|9608.6|6
1635921040000|2021-11-03 06:30:40|9619.5|9609.5|9617.8|9607.8|9619.5|9609.5|9617.8|9607.8|7
1635921050000|2021-11-03 06:30:50|9616.8|9606.8|9616.1|9606.1|9616.8|9606.8|9616.1|9606.1|3
1635921060000|2021-11-03 06:31:00|9615.5|9605.5|9615|9605|9615.5|9605.5|9613.9|9603.9|5
1635921070000|2021-11-03 06:31:10|9614.5|9604.5|9615|9605|9616|9606|9614.4|9604.4|11
1635921080000|2021-11-03 06:31:20|9615.1|9605.1|9615.8|9605.8|9616.4|9606.4|9615.1|9605.1|6
1635921090000|2021-11-03 06:31:30|9616|9606|9615.8|9605.8|9616.3|9606.3|9615.8|9605.8|4
1635921100000|2021-11-03 06:31:40|9615.3|9605.3|9615|9605|9615.3|9605.3|9615|9605|2
1635921110000|2021-11-03 06:31:50|9614.8|9604.8|9614|9604|9614.8|9604.8|9613|9603|16
1635921120000|2021-11-03 06:32:00|9613.3|9603.3|9616.5|9606.5|9616.5|9606.5|9612.8|9602.8|13
1635921130000|2021-11-03 06:32:10|9615.8|9605.8|9616.1|9606.1|9616.5|9606.5|9615|9605|5
1635921140000|2021-11-03 06:32:20|9616.4|9606.4|9616.1|9606.1|9616.4|9606.4|9615.4|9605.4|7
1635921150000|2021-11-03 06:32:30|9616.3|9606.3|9614.3|9604.3|9616.3|9606.3|9613.3|9603.3|17
1635921160000|2021-11-03 06:32:40|9614|9604|9613.8|9603.8|9614|9604|9613.8|9603.8|2
1635921170000|2021-11-03 06:32:50|9613.3|9603.3|9613.9|9603.9|9613.9|9603.9|9613.3|9603.3|3
1635921180000|2021-11-03 06:33:00|9613.4|9603.4|9615|9605|9615|9605|9613.4|9603.4|5
1635921190000|2021-11-03 06:33:10|9615.3|9605.3|9614.9|9604.9|9615.3|9605.3|9614.3|9604.3|8
1635921200000|2021-11-03 06:33:20|9615.3|9605.3|9617.3|9607.3|9617.3|9607.3|9614.8|9604.8|7
1635921210000|2021-11-03 06:33:30|9616.6|9606.6|9621.8|9611.8|9621.8|9611.8|9616.6|9606.6|5
1635921220000|2021-11-03 06:33:40|9622.3|9612.3|9621.5|9611.5|9623.3|9613.3|9621.5|9611.5|9
1635921230000|2021-11-03 06:33:50|9621.9|9611.9|9622.5|9612.5|9622.5|9612.5|9621.9|9611.9|2
1635921240000|2021-11-03 06:34:00|9622.8|9612.8|9623.5|9613.5|9625|9615|9622.8|9612.8|7
1635921250000|2021-11-03 06:34:10|9624.4|9614.4|9626.3|9616.3|9627.1|9617.1|9623.5|9613.5|12
1635921260000|2021-11-03 06:34:20|9626.4|9616.4|9627.4|9617.4|9627.4|9617.4|9625.8|9615.8|13
1635921270000|2021-11-03 06:34:30|9627|9617|9628.3|9618.3|9628.3|9618.3|9627|9617|5
1635921280000|2021-11-03 06:34:40|9629.3|9619.3|9629|9619|9629.3|9619.3|9628.3|9618.3|5
1635921290000|2021-11-03 06:34:50|9629.5|9619.5|9629.3|9619.3|9630|9620|9629.1|9619.1|10
1635921300000|2021-11-03 06:35:00|9628.8|9618.8|9628.5|9618.5|9629.6|9619.6|9628.3|9618.3|8
1635921310000|2021-11-03 06:35:10|9629.4|9619.4|9625|9615|9629.4|9619.4|9624.8|9614.8|6
1635921320000|2021-11-03 06:35:20|9624.6|9614.6|9625|9615|9625|9615|9624.6|9614.6|5
1635921330000|2021-11-03 06:35:30|9624|9614|9626.8|9616.8|9626.9|9616.9|9623.9|9613.9|10
1635921340000|2021-11-03 06:35:40|9626.9|9616.9|9630.1|9620.1|9630.3|9620.3|9626.9|9616.9|5
1635921350000|2021-11-03 06:35:50|9630|9620|9630.3|9620.3|9631|9621|9630|9620|8
1635921360000|2021-11-03 06:36:00|9630.5|9620.5|9636.9|9626.9|9637|9627|9630.5|9620.5|9
1635921370000|2021-11-03 06:36:10|9636.5|9626.5|9636.6|9626.6|9637|9627|9636.1|9626.1|10
1635921380000|2021-11-03 06:36:20|9636.4|9626.4|9633.3|9623.3|9636.4|9626.4|9633.3|9623.3|5
1635921390000|2021-11-03 06:36:30|9633.9|9623.9|9635.8|9625.8|9635.8|9625.8|9633.9|9623.9|5
1635921400000|2021-11-03 06:36:40|9635.5|9625.5|9637.8|9627.8|9637.8|9627.8|9634.9|9624.9|10
1635921410000|2021-11-03 06:36:50|9637.6|9627.6|9638|9628|9638.6|9628.6|9637.5|9627.5|10
1635921420000|2021-11-03 06:37:00|9637.8|9627.8|9636.5|9626.5|9637.8|9627.8|9636|9626|9
1635921430000|2021-11-03 06:37:10|9636.3|9626.3|9636.6|9626.6|9637|9627|9635.3|9625.3|16
1635921440000|2021-11-03 06:37:20|9636.4|9626.4|9635.5|9625.5|9636.4|9626.4|9635.5|9625.5|4
1635921450000|2021-11-03 06:37:30|9636|9626|9636.5|9626.5|9636.9|9626.9|9635.5|9625.5|11
1635921460000|2021-11-03 06:37:40|9637|9627|9639.9|9629.9|9640.9|9630.9|9637|9627|8
1635921470000|2021-11-03 06:37:50|9640.1|9630.1|9639.8|9629.8|9640.5|9630.5|9639.1|9629.1|13
1635921480000|2021-11-03 06:38:00|9640.6|9630.6|9642.9|9632.9|9642.9|9632.9|9640.6|9630.6|7
1635921490000|2021-11-03 06:38:10|9642.5|9632.5|9639.6|9629.6|9642.5|9632.5|9639.6|9629.6|5
1635921500000|2021-11-03 06:38:20|9639.3|9629.3|9639|9629|9639.3|9629.3|9638|9628|6
1635921510000|2021-11-03 06:38:30|9638.8|9628.8|9634.4|9624.4|9638.8|9628.8|9634|9624|10
1635921520000|2021-11-03 06:38:40|9634.1|9624.1|9635|9625|9635.8|9625.8|9633.3|9623.3|15
1635921530000|2021-11-03 06:38:50|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|1
1635921540000|2021-11-03 06:39:00|9634.8|9624.8|9634.8|9624.8|9635.4|9625.4|9634.8|9624.8|4
1635921550000|2021-11-03 06:39:10|9635|9625|9634.8|9624.8|9635|9625|9634.8|9624.8|2
1635921560000|2021-11-03 06:39:20|9634.9|9624.9|9635.5|9625.5|9636.3|9626.3|9634.9|9624.9|5
1635921570000|2021-11-03 06:39:30|9635.9|9625.9|9634.1|9624.1|9635.9|9625.9|9634.1|9624.1|6
1635921580000|2021-11-03 06:39:40|9633.8|9623.8|9631.8|9621.8|9633.8|9623.8|9629.8|9619.8|7
1635921590000|2021-11-03 06:39:50|9631.5|9621.5|9633.8|9623.8|9634.3|9624.3|9631.5|9621.5|8
1635921600000|2021-11-03 06:40:00|9634.4|9624.4|9637.8|9627.8|9637.8|9627.8|9634.4|9624.4|5
1635921610000|2021-11-03 06:40:10|9638.4|9628.4|9638.9|9628.9|9638.9|9628.9|9638.3|9628.3|5
1635921620000|2021-11-03 06:40:20|9639.1|9629.1|9638.3|9628.3|9639.5|9629.5|9638.3|9628.3|9
1635921630000|2021-11-03 06:40:30|9638.5|9628.5|9640.5|9630.5|9640.5|9630.5|9638.5|9628.5|8
1635921640000|2021-11-03 06:40:40|9639.9|9629.9|9641.4|9631.4|9641.4|9631.4|9639.9|9629.9|12
1635921650000|2021-11-03 06:40:50|9641.1|9631.1|9642.8|9632.8|9643.5|9633.5|9640.6|9630.6|12
1635921660000|2021-11-03 06:41:00|9642.5|9632.5|9641.3|9631.3|9642.5|9632.5|9641.3|9631.3|5
1635921670000|2021-11-03 06:41:10|9640.9|9630.9|9639.1|9629.1|9642.8|9632.8|9638.4|9628.4|20
1635921680000|2021-11-03 06:41:20|9639.3|9629.3|9651.5|9641.5|9651.5|9641.5|9638.5|9628.5|21
1635921690000|2021-11-03 06:41:30|9651.9|9641.9|9651.9|9641.9|9652.4|9642.4|9651.1|9641.1|11
1635921700000|2021-11-03 06:41:40|9652.4|9642.4|9652.8|9642.8|9653.6|9643.6|9651.5|9641.5|16
1635921710000|2021-11-03 06:41:50|9652.4|9642.4|9653.9|9643.9|9653.9|9643.9|9652|9642|7
1635921720000|2021-11-03 06:42:00|9654.6|9644.6|9649.5|9639.5|9654.6|9644.6|9649.5|9639.5|17
1635921730000|2021-11-03 06:42:10|9649.3|9639.3|9649.9|9639.9|9651.3|9641.3|9649.3|9639.3|18
1635921740000|2021-11-03 06:42:20|9650.3|9640.3|9648.4|9638.4|9650.9|9640.9|9648.4|9638.4|11
1635921750000|2021-11-03 06:42:30|9647|9637|9653.5|9643.5|9653.5|9643.5|9647|9637|15
1635921760000|2021-11-03 06:42:40|9653.9|9643.9|9669|9659|9669.5|9659.5|9653.9|9643.9|29
1635921770000|2021-11-03 06:42:50|9669.9|9659.9|9664.1|9654.1|9672|9662|9664.1|9654.1|19
1635921780000|2021-11-03 06:43:00|9661.5|9651.5|9659.4|9649.4|9663|9653|9657.3|9647.3|16
1635921790000|2021-11-03 06:43:10|9660.1|9650.1|9659.9|9649.9|9660.1|9650.1|9658.8|9648.8|9
1635921800000|2021-11-03 06:43:20|9659.8|9649.8|9659.3|9649.3|9659.8|9649.8|9657.8|9647.8|8
1635921810000|2021-11-03 06:43:30|9658.8|9648.8|9657.8|9647.8|9658.8|9648.8|9656.8|9646.8|7
1635921820000|2021-11-03 06:43:40|9658.4|9648.4|9658.3|9648.3|9658.8|9648.8|9658.3|9648.3|4
1635921830000|2021-11-03 06:43:50|9658.9|9648.9|9669.5|9659.5|9669.6|9659.6|9658.9|9648.9|17
1635921840000|2021-11-03 06:44:00|9669.3|9659.3|9671.4|9661.4|9671.4|9661.4|9669.3|9659.3|11
1635921850000|2021-11-03 06:44:10|9671.6|9661.6|9676.9|9666.9|9676.9|9666.9|9671.6|9661.6|17
1635921860000|2021-11-03 06:44:20|9676.8|9666.8|9670.1|9660.1|9676.8|9666.8|9669.9|9659.9|10
1635921870000|2021-11-03 06:44:30|9670.4|9660.4|9669.8|9659.8|9671|9661|9668.8|9658.8|13
1635921880000|2021-11-03 06:44:40|9669.4|9659.4|9665.3|9655.3|9669.4|9659.4|9665.3|9655.3|11
1635921890000|2021-11-03 06:44:50|9665.6|9655.6|9666.6|9656.6|9666.6|9656.6|9665.4|9655.4|4
1635921900000|2021-11-03 06:45:00|9667.3|9657.3|9670.6|9660.6|9670.6|9660.6|9667.3|9657.3|8
1635921910000|2021-11-03 06:45:10|9671.3|9661.3|9671.1|9661.1|9673.1|9663.1|9670.9|9660.9|11
1635921920000|2021-11-03 06:45:20|9671.9|9661.9|9667.3|9657.3|9673.9|9663.9|9667.3|9657.3|21
1635921930000|2021-11-03 06:45:30|9668|9658|9665|9655|9669.4|9659.4|9665|9655|15
1635921940000|2021-11-03 06:45:40|9664.6|9654.6|9664.3|9654.3|9664.6|9654.6|9660.8|9650.8|20
1635921950000|2021-11-03 06:45:50|9664.8|9654.8|9660.1|9650.1|9664.8|9654.8|9658.9|9648.9|13
1635921960000|2021-11-03 06:46:00|9659.6|9649.6|9656.4|9646.4|9662.3|9652.3|9655.6|9645.6|15
1635921970000|2021-11-03 06:46:10|9656|9646|9654.4|9644.4|9656.3|9646.3|9654.4|9644.4|6
1635921980000|2021-11-03 06:46:20|9654.1|9644.1|9651.1|9641.1|9655.8|9645.8|9649.8|9639.8|22
1635921990000|2021-11-03 06:46:30|9652|9642|9649.6|9639.6|9652|9642|9648.9|9638.9|12
1635922000000|2021-11-03 06:46:40|9648.5|9638.5|9646.9|9636.9|9649|9639|9646.3|9636.3|22
1635922010000|2021-11-03 06:46:50|9645.6|9635.6|9649.6|9639.6|9650|9640|9644.5|9634.5|20
1635922020000|2021-11-03 06:47:00|9650.1|9640.1|9654.5|9644.5|9654.8|9644.8|9649.6|9639.6|20
1635922030000|2021-11-03 06:47:10|9654.6|9644.6|9657.3|9647.3|9657.8|9647.8|9654.6|9644.6|20
1635922040000|2021-11-03 06:47:20|9657.9|9647.9|9659.5|9649.5|9659.6|9649.6|9657.9|9647.9|7
1635922050000|2021-11-03 06:47:30|9658.9|9648.9|9659|9649|9659.4|9649.4|9658.5|9648.5|7
1635922060000|2021-11-03 06:47:40|9658.8|9648.8|9653.9|9643.9|9658.8|9648.8|9653.9|9643.9|11
1635922070000|2021-11-03 06:47:50|9654|9644|9654.3|9644.3|9655.6|9645.6|9654|9644|4
1635922080000|2021-11-03 06:48:00|9654|9644|9648.3|9638.3|9654|9644|9648.3|9638.3|10
1635922090000|2021-11-03 06:48:10|9648.4|9638.4|9649|9639|9650.4|9640.4|9648.4|9638.4|7
1635922100000|2021-11-03 06:48:20|9648.5|9638.5|9645.3|9635.3|9648.5|9638.5|9645.3|9635.3|11
1635922110000|2021-11-03 06:48:30|9645|9635|9643.5|9633.5|9647|9637|9643.5|9633.5|12
1635922120000|2021-11-03 06:48:40|9643|9633|9642.6|9632.6|9643.4|9633.4|9639.1|9629.1|16
1635922130000|2021-11-03 06:48:50|9641.8|9631.8|9645.6|9635.6|9645.6|9635.6|9641.8|9631.8|13
1635922140000|2021-11-03 06:49:00|9645.3|9635.3|9643.5|9633.5|9645.3|9635.3|9643.3|9633.3|7
1635922150000|2021-11-03 06:49:10|9643.8|9633.8|9646.3|9636.3|9646.3|9636.3|9643.8|9633.8|5
1635922160000|2021-11-03 06:49:20|9646.9|9636.9|9647.3|9637.3|9647.8|9637.8|9646|9636|9
1635922170000|2021-11-03 06:49:30|9647|9637|9647|9637|9647|9637|9647|9637|1
1635922180000|2021-11-03 06:49:40|9648.4|9638.4|9649.1|9639.1|9649.9|9639.9|9648.4|9638.4|8
1635922190000|2021-11-03 06:49:50|9647.6|9637.6|9650.5|9640.5|9650.6|9640.6|9647.6|9637.6|14
1635922200000|2021-11-03 06:50:00|9651.3|9641.3|9652.8|9642.8|9653.3|9643.3|9651.3|9641.3|11
1635922210000|2021-11-03 06:50:10|9652.4|9642.4|9651.3|9641.3|9652.4|9642.4|9651|9641|7
1635922220000|2021-11-03 06:50:20|9651|9641|9652|9642|9652.6|9642.6|9651|9641|6
1635922230000|2021-11-03 06:50:30|9652.6|9642.6|9654.1|9644.1|9654.1|9644.1|9652|9642|11
1635922240000|2021-11-03 06:50:40|9654.6|9644.6|9656.5|9646.5|9657.4|9647.4|9654.6|9644.6|10
1635922250000|2021-11-03 06:50:50|9656.6|9646.6|9659.4|9649.4|9659.4|9649.4|9656.6|9646.6|10
1635922260000|2021-11-03 06:51:00|9659.1|9649.1|9657.4|9647.4|9659.1|9649.1|9657.4|9647.4|7
1635922270000|2021-11-03 06:51:10|9657.5|9647.5|9660.8|9650.8|9661.5|9651.5|9657.5|9647.5|8
1635922280000|2021-11-03 06:51:20|9661|9651|9659.4|9649.4|9662.3|9652.3|9658.6|9648.6|13
1635922290000|2021-11-03 06:51:30|9659.1|9649.1|9655|9645|9659.1|9649.1|9655|9645|4
1635922300000|2021-11-03 06:51:40|9654.5|9644.5|9649.8|9639.8|9654.5|9644.5|9649.8|9639.8|12
1635922310000|2021-11-03 06:51:50|9647.3|9637.3|9647.5|9637.5|9647.5|9637.5|9645.9|9635.9|6
1635922320000|2021-11-03 06:52:00|9647.8|9637.8|9648.5|9638.5|9648.5|9638.5|9647.8|9637.8|6
1635922330000|2021-11-03 06:52:10|9648.9|9638.9|9650.8|9640.8|9650.8|9640.8|9648.9|9638.9|4
1635922340000|2021-11-03 06:52:20|9651.3|9641.3|9653.1|9643.1|9653.1|9643.1|9651.3|9641.3|3
1635922350000|2021-11-03 06:52:30|9652.8|9642.8|9653.4|9643.4|9654.1|9644.1|9652.5|9642.5|10
1635922360000|2021-11-03 06:52:40|9654.1|9644.1|9657|9647|9657.3|9647.3|9654.1|9644.1|11
1635922370000|2021-11-03 06:52:50|9658.8|9648.8|9652.6|9642.6|9659.3|9649.3|9651.1|9641.1|11
1635922380000|2021-11-03 06:53:00|9652.5|9642.5|9655.3|9645.3|9655.4|9645.4|9651|9641|10
1635922390000|2021-11-03 06:53:10|9655.6|9645.6|9652.9|9642.9|9657.1|9647.1|9652.4|9642.4|12
1635922400000|2021-11-03 06:53:20|9653.1|9643.1|9662|9652|9662|9652|9653.1|9643.1|7
1635922410000|2021-11-03 06:53:30|9661.6|9651.6|9660.1|9650.1|9662.4|9652.4|9660.1|9650.1|10
1635922420000|2021-11-03 06:53:40|9661|9651|9663.3|9653.3|9663.3|9653.3|9656|9646|17
1635922430000|2021-11-03 06:53:50|9664.1|9654.1|9664|9654|9665.4|9655.4|9664|9654|11
1635922440000|2021-11-03 06:54:00|9663.3|9653.3|9663|9653|9664.1|9654.1|9661.5|9651.5|12
1635922450000|2021-11-03 06:54:10|9663.4|9653.4|9663.4|9653.4|9664.9|9654.9|9663.4|9653.4|4
1635922460000|2021-11-03 06:54:20|9662.8|9652.8|9662.5|9652.5|9662.8|9652.8|9661.5|9651.5|6
1635922470000|2021-11-03 06:54:30|9662.6|9652.6|9669|9659|9669|9659|9662.6|9652.6|11
1635922480000|2021-11-03 06:54:40|9668.5|9658.5|9668.5|9658.5|9670|9660|9667.6|9657.6|14
1635922490000|2021-11-03 06:54:50|9668.8|9658.8|9668.4|9658.4|9669.3|9659.3|9668.3|9658.3|6
1635922500000|2021-11-03 06:55:00|9668.8|9658.8|9673|9663|9673.4|9663.4|9668.4|9658.4|12
1635922510000|2021-11-03 06:55:10|9673.4|9663.4|9670.5|9660.5|9673.4|9663.4|9670.4|9660.4|9
1635922520000|2021-11-03 06:55:20|9671.3|9661.3|9671.9|9661.9|9672|9662|9670.4|9660.4|18
1635922530000|2021-11-03 06:55:30|9672.1|9662.1|9669.9|9659.9|9672.8|9662.8|9669.9|9659.9|20
1635922540000|2021-11-03 06:55:40|9670.6|9660.6|9675.3|9665.3|9676.5|9666.5|9669.1|9659.1|13
1635922550000|2021-11-03 06:55:50|9675.9|9665.9|9673.3|9663.3|9675.9|9665.9|9673.3|9663.3|9
1635922560000|2021-11-03 06:56:00|9672.6|9662.6|9675.5|9665.5|9675.5|9665.5|9670.8|9660.8|17
1635922570000|2021-11-03 06:56:10|9676.1|9666.1|9676.8|9666.8|9676.8|9666.8|9676.1|9666.1|5
1635922580000|2021-11-03 06:56:20|9674.1|9664.1|9674.3|9664.3|9677.6|9667.6|9674.1|9664.1|14
1635922590000|2021-11-03 06:56:30|9675.1|9665.1|9676.1|9666.1|9676.3|9666.3|9674|9664|16
1635922600000|2021-11-03 06:56:40|9675.8|9665.8|9676.5|9666.5|9676.5|9666.5|9674.6|9664.6|9
1635922610000|2021-11-03 06:56:50|9675.5|9665.5|9676.4|9666.4|9676.4|9666.4|9674|9664|10
1635922620000|2021-11-03 06:57:00|9676|9666|9675.1|9665.1|9676|9666|9674.4|9664.4|6
1635922630000|2021-11-03 06:57:10|9674.8|9664.8|9673|9663|9674.8|9664.8|9673|9663|3
1635922640000|2021-11-03 06:57:20|9671.9|9661.9|9677.4|9667.4|9677.4|9667.4|9671.9|9661.9|6
1635922650000|2021-11-03 06:57:30|9677.3|9667.3|9677.8|9667.8|9677.8|9667.8|9677.3|9667.3|3
1635922660000|2021-11-03 06:57:40|9677.5|9667.5|9675.3|9665.3|9677.5|9667.5|9674.9|9664.9|4
1635922670000|2021-11-03 06:57:50|9675.5|9665.5|9679|9669|9679|9669|9675.5|9665.5|11
1635922680000|2021-11-03 06:58:00|9678.8|9668.8|9678.5|9668.5|9678.8|9668.8|9677.8|9667.8|5
1635922690000|2021-11-03 06:58:10|9677.6|9667.6|9678.3|9668.3|9679.4|9669.4|9677.6|9667.6|8
1635922700000|2021-11-03 06:58:20|9678.4|9668.4|9677|9667|9678.4|9668.4|9676.4|9666.4|9
1635922710000|2021-11-03 06:58:30|9677.4|9667.4|9676.5|9666.5|9677.5|9667.5|9676.1|9666.1|15
1635922720000|2021-11-03 06:58:40|9676.6|9666.6|9680|9670|9680.8|9670.5|9676.6|9666.6|8
1635922730000|2021-11-03 06:58:50|9679.9|9669.9|9678.8|9668.8|9680|9670|9678.8|9668.8|6
1635922740000|2021-11-03 06:59:00|9678.3|9668.3|9677|9667|9678.3|9668.3|9677|9667|9
1635922750000|2021-11-03 06:59:10|9676.1|9666.1|9673.8|9663.8|9676.1|9666.1|9673.6|9663.6|5
1635922760000|2021-11-03 06:59:20|9673|9663|9673.1|9663.1|9673.9|9663.9|9672.9|9662.9|4
1635922770000|2021-11-03 06:59:30|9672.9|9662.9|9674|9664|9674|9664|9672.6|9662.6|6
1635922780000|2021-11-03 06:59:40|9673.5|9663.5|9673.5|9663.5|9674|9664|9673.5|9663.5|3
1635922790000|2021-11-03 06:59:50|9672.5|9662.5|9674.9|9664.9|9674.9|9664.9|9672.5|9662.5|5
1635922800000|2021-11-03 07:00:00|9675.9|9665.9|9669.1|9659.1|9675.9|9665.9|9669.1|9659.1|9
1635922810000|2021-11-03 07:00:10|9669|9659|9668|9658|9669|9659|9668|9658|3
1635922820000|2021-11-03 07:00:20|9668.8|9658.8|9667.9|9657.9|9668.8|9658.8|9667.9|9657.9|7
1635922830000|2021-11-03 07:00:30|9667.5|9657.5|9667.8|9657.8|9667.8|9657.8|9667.5|9657.5|2
1635922840000|2021-11-03 07:00:40|9668|9658|9669.4|9659.4|9669.4|9659.4|9668|9658|3
1635922860000|2021-11-03 07:01:00|9669.9|9659.9|9664.4|9654.4|9670.8|9660.8|9664.4|9654.4|6
1635922870000|2021-11-03 07:01:10|9664.9|9654.9|9665.1|9655.1|9665.1|9655.1|9664.9|9654.9|2
1635922880000|2021-11-03 07:01:20|9665.5|9655.5|9665.4|9655.4|9665.5|9655.5|9665.4|9655.4|2
1635922910000|2021-11-03 07:01:50|9665.5|9655.5|9664.6|9654.6|9665.5|9655.5|9664.6|9654.6|4
1635922920000|2021-11-03 07:02:00|9662.5|9652.5|9662.8|9652.8|9664.1|9654.1|9662.3|9652.3|10
1635922930000|2021-11-03 07:02:10|9662.3|9652.3|9661.6|9651.6|9662.3|9652.3|9661.6|9651.6|2
1635922940000|2021-11-03 07:02:20|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|1
1635922950000|2021-11-03 07:02:30|9661.6|9651.6|9663.4|9653.4|9663.4|9653.4|9661.6|9651.6|5
1635922960000|2021-11-03 07:02:40|9663.6|9653.6|9662.3|9652.3|9663.6|9653.6|9662.3|9652.3|4
1635922970000|2021-11-03 07:02:50|9662.6|9652.6|9662.3|9652.3|9662.6|9652.6|9662.3|9652.3|2
1635922980000|2021-11-03 07:03:00|9661.9|9651.9|9659.1|9649.1|9661.9|9651.9|9659.1|9649.1|3
1635922990000|2021-11-03 07:03:10|9659.4|9649.4|9659.4|9649.4|9660.8|9650.8|9658.5|9648.5|11
1635923000000|2021-11-03 07:03:20|9659.6|9649.6|9658.8|9648.8|9659.6|9649.6|9658.8|9648.8|2
1635923010000|2021-11-03 07:03:30|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|1
1635923020000|2021-11-03 07:03:40|9659.5|9649.5|9658.1|9648.1|9659.5|9649.5|9658.1|9648.1|4
1635923040000|2021-11-03 07:04:00|9658.5|9648.5|9653|9643|9658.5|9648.5|9653|9643|10
1635923060000|2021-11-03 07:04:20|9653.3|9643.3|9655.3|9645.3|9656.3|9646.3|9653.3|9643.3|6
1635923070000|2021-11-03 07:04:30|9655|9645|9655|9645|9655|9645|9655|9645|1
1635923080000|2021-11-03 07:04:40|9654.4|9644.4|9655.3|9645.3|9655.3|9645.3|9650.3|9640.3|6
1635923090000|2021-11-03 07:04:50|9655.4|9645.4|9657.8|9647.8|9657.8|9647.8|9655|9645|4
1635923100000|2021-11-03 07:05:00|9657.5|9647.5|9655.8|9645.8|9657.5|9647.5|9655.8|9645.8|4
1635923110000|2021-11-03 07:05:10|9655.6|9645.6|9653|9643|9655.6|9645.6|9652.6|9642.6|10
1635923120000|2021-11-03 07:05:20|9653.9|9643.9|9655.3|9645.3|9655.6|9645.6|9653.9|9643.9|3
1635923140000|2021-11-03 07:05:40|9654.9|9644.9|9654|9644|9654.9|9644.9|9654|9644|2
1635923160000|2021-11-03 07:06:00|9653.9|9643.9|9653.3|9643.3|9653.9|9643.9|9653.3|9643.3|3
1635923170000|2021-11-03 07:06:10|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|1
1635923180000|2021-11-03 07:06:20|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|9652.5|9642.5|3
1635923190000|2021-11-03 07:06:30|9652.9|9642.9|9652|9642|9652.9|9642.9|9652|9642|4
1635923220000|2021-11-03 07:07:00|9652.1|9642.1|9654.8|9644.8|9654.8|9644.8|9652.1|9642.1|2
1635923240000|2021-11-03 07:07:20|9654.5|9644.5|9653.1|9643.1|9654.5|9644.5|9653.1|9643.1|2
1635923250000|2021-11-03 07:07:30|9652.9|9642.9|9652.6|9642.6|9653.1|9643.1|9652.6|9642.6|6
1635923260000|2021-11-03 07:07:40|9652.9|9642.9|9652.5|9642.5|9653.4|9643.4|9652.5|9642.5|4
1635923270000|2021-11-03 07:07:50|9652.6|9642.6|9652.9|9642.9|9652.9|9642.9|9652.6|9642.6|2
1635923280000|2021-11-03 07:08:00|9653.3|9643.3|9655.3|9645.3|9655.3|9645.3|9653.3|9643.3|5
1635923290000|2021-11-03 07:08:10|9655|9645|9653.3|9643.3|9655|9645|9653.3|9643.3|4
1635923300000|2021-11-03 07:08:20|9653.5|9643.5|9654.8|9644.8|9654.8|9644.8|9653.5|9643.5|2
1635923320000|2021-11-03 07:08:40|9653.5|9643.5|9654.6|9644.6|9654.6|9644.6|9653.5|9643.5|2
1635923330000|2021-11-03 07:08:50|9655.3|9645.3|9653.9|9643.9|9655.3|9645.3|9653.9|9643.9|3
1635923340000|2021-11-03 07:09:00|9653.6|9643.6|9653|9643|9653.6|9643.6|9652.5|9642.5|8
1635923360000|2021-11-03 07:09:20|9652.6|9642.6|9652.6|9642.6|9652.6|9642.6|9652.6|9642.6|1
1635923370000|2021-11-03 07:09:30|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|1
1635923380000|2021-11-03 07:09:40|9653|9643|9653|9643|9653|9643|9653|9643|1
1635923390000|2021-11-03 07:09:50|9653.5|9643.5|9653.6|9643.6|9654|9644|9653|9643|4
1635923400000|2021-11-03 07:10:00|9654.1|9644.1|9653|9643|9655.3|9645.3|9653|9643|7
1635923410000|2021-11-03 07:10:10|9652.6|9642.6|9652.6|9642.6|9652.6|9642.6|9652.6|9642.6|1
1635923420000|2021-11-03 07:10:20|9651.1|9641.1|9648.4|9638.4|9651.1|9641.1|9648.4|9638.4|5
1635923430000|2021-11-03 07:10:30|9648.5|9638.5|9648.3|9638.3|9648.5|9638.5|9647.9|9637.9|4
1635923440000|2021-11-03 07:10:40|9648.9|9638.9|9648.9|9638.9|9648.9|9638.9|9648.9|9638.9|1
1635923450000|2021-11-03 07:10:50|9648.5|9638.5|9649|9639|9649|9639|9647.6|9637.6|3
1635923460000|2021-11-03 07:11:00|9647.6|9637.6|9647.8|9637.8|9648.5|9638.5|9647.4|9637.4|6
1635923470000|2021-11-03 07:11:10|9647.4|9637.4|9647.4|9637.4|9648.5|9638.5|9647.4|9637.4|7
1635923480000|2021-11-03 07:11:20|9646.5|9636.5|9644|9634|9646.5|9636.5|9643.3|9633.3|4
1635923490000|2021-11-03 07:11:30|9644.4|9634.4|9644.8|9634.8|9644.8|9634.8|9643|9633|7
1635923500000|2021-11-03 07:11:40|9644.5|9634.5|9643.8|9633.8|9644.5|9634.5|9643.5|9633.5|9
1635923510000|2021-11-03 07:11:50|9643.5|9633.5|9643.8|9633.8|9644.6|9634.6|9643.5|9633.5|5
1635923520000|2021-11-03 07:12:00|9643.5|9633.5|9643.9|9633.9|9643.9|9633.9|9643.5|9633.5|2
1635923530000|2021-11-03 07:12:10|9643.5|9633.5|9643.5|9633.5|9643.8|9633.8|9643.3|9633.3|5
1635923540000|2021-11-03 07:12:20|9643.8|9633.8|9643.4|9633.4|9643.8|9633.8|9643.4|9633.4|2
1635923550000|2021-11-03 07:12:30|9642.8|9632.8|9643|9633|9643|9633|9642.8|9632.8|2
1635923580000|2021-11-03 07:13:00|9643.5|9633.5|9643.4|9633.4|9644.8|9634.8|9643.1|9633.1|10
1635923590000|2021-11-03 07:13:10|9643.6|9633.6|9643.1|9633.1|9643.6|9633.6|9642.8|9632.8|6
1635923600000|2021-11-03 07:13:20|9643.3|9633.3|9643.8|9633.8|9643.8|9633.8|9643.1|9633.1|4
1635923610000|2021-11-03 07:13:30|9643.9|9633.9|9643.3|9633.3|9643.9|9633.9|9643.3|9633.3|3
1635923620000|2021-11-03 07:13:40|9642.8|9632.8|9643.1|9633.1|9643.1|9633.1|9642.8|9632.8|2
1635923630000|2021-11-03 07:13:50|9642.8|9632.8|9639.8|9629.8|9643.1|9633.1|9639.8|9629.8|7
1635923640000|2021-11-03 07:14:00|9640.1|9630.1|9638.6|9628.6|9640.6|9630.6|9638.6|9628.6|9
1635923650000|2021-11-03 07:14:10|9639.1|9629.1|9640.4|9630.4|9640.4|9630.4|9639.1|9629.1|4
1635923660000|2021-11-03 07:14:20|9640|9630|9639.5|9629.5|9641.4|9631.4|9639.5|9629.5|7
1635923670000|2021-11-03 07:14:30|9639.8|9629.8|9641.9|9631.9|9642|9632|9638.4|9628.4|11
1635923680000|2021-11-03 07:14:40|9641.4|9631.4|9639.8|9629.8|9641.9|9631.9|9639.8|9629.8|4
1635923690000|2021-11-03 07:14:50|9639.9|9629.9|9639|9629|9639.9|9629.9|9639|9629|3
1635923700000|2021-11-03 07:15:00|9639.5|9629.5|9638.9|9628.9|9644.3|9634.3|9638.9|9628.9|11
1635923710000|2021-11-03 07:15:10|9638.6|9628.6|9637|9627|9638.6|9628.6|9637|9627|5
1635923720000|2021-11-03 07:15:20|9637.3|9627.3|9637|9627|9637.4|9627.4|9636.8|9626.8|8
1635923730000|2021-11-03 07:15:30|9637.3|9627.3|9634.9|9624.9|9637.3|9627.3|9634.9|9624.9|5
1635923740000|2021-11-03 07:15:40|9635|9625|9638.3|9628.3|9638.3|9628.3|9635|9625|6
1635923750000|2021-11-03 07:15:50|9637.9|9627.9|9635.6|9625.6|9638.6|9628.6|9635.6|9625.6|6
1635923760000|2021-11-03 07:16:00|9635.8|9625.8|9637.9|9627.9|9638.5|9628.5|9635.8|9625.8|12
1635923770000|2021-11-03 07:16:10|9638.5|9628.5|9639|9629|9639|9629|9638.5|9628.5|2
1635923780000|2021-11-03 07:16:20|9638.5|9628.5|9637.9|9627.9|9639.3|9629.3|9637.6|9627.6|5
1635923790000|2021-11-03 07:16:30|9638.4|9628.4|9636.4|9626.4|9638.4|9628.4|9636.1|9626.1|6
1635923800000|2021-11-03 07:16:40|9634.9|9624.9|9635.5|9625.5|9635.6|9625.6|9634.5|9624.5|10
1635923810000|2021-11-03 07:16:50|9635.6|9625.6|9636.1|9626.1|9636.1|9626.1|9635.6|9625.6|3
1635923820000|2021-11-03 07:17:00|9636.4|9626.4|9635.4|9625.4|9636.4|9626.4|9635.4|9625.4|4
1635923830000|2021-11-03 07:17:10|9634.5|9624.5|9633.1|9623.1|9634.5|9624.5|9633.1|9623.1|3
1635923840000|2021-11-03 07:17:20|9633.5|9623.5|9632.9|9622.9|9633.5|9623.5|9632.6|9622.6|3
1635923850000|2021-11-03 07:17:30|9632.6|9622.6|9631.6|9621.6|9632.6|9622.6|9631.6|9621.6|5
1635923860000|2021-11-03 07:17:40|9632|9622|9631.6|9621.6|9632|9622|9631.6|9621.6|2
1635923870000|2021-11-03 07:17:50|9631.9|9621.9|9633.4|9623.4|9633.4|9623.4|9631.9|9621.9|6
1635923880000|2021-11-03 07:18:00|9633.9|9623.9|9633.1|9623.1|9634.1|9624.1|9633.1|9623.1|6
1635923890000|2021-11-03 07:18:10|9633.6|9623.6|9633.1|9623.1|9633.6|9623.6|9633.1|9623.1|2
1635923900000|2021-11-03 07:18:20|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|9633.3|9623.3|4
1635923910000|2021-11-03 07:18:30|9633.5|9623.5|9633.3|9623.3|9634.3|9624.3|9633.3|9623.3|4
1635923920000|2021-11-03 07:18:40|9632.9|9622.9|9631.9|9621.9|9632.9|9622.9|9631.9|9621.9|2
1635923940000|2021-11-03 07:19:00|9632.8|9622.8|9632.6|9622.6|9632.9|9622.9|9632.6|9622.6|3
1635923950000|2021-11-03 07:19:10|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|1
1635923970000|2021-11-03 07:19:30|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|1
1635923980000|2021-11-03 07:19:40|9634.4|9624.4|9634.1|9624.1|9634.4|9624.4|9633.6|9623.6|3
1635924000000|2021-11-03 07:20:00|9634.4|9624.4|9634.1|9624.1|9634.4|9624.4|9633|9623|6
1635924010000|2021-11-03 07:20:10|9634|9624|9633.1|9623.1|9634.1|9624.1|9633.1|9623.1|5
1635924020000|2021-11-03 07:20:20|9633.5|9623.5|9633.3|9623.3|9633.5|9623.5|9633.3|9623.3|2
1635924030000|2021-11-03 07:20:30|9633.5|9623.5|9633.9|9623.9|9633.9|9623.9|9633.5|9623.5|2
1635924040000|2021-11-03 07:20:40|9633.8|9623.8|9633.3|9623.3|9633.8|9623.8|9633.3|9623.3|4
1635924050000|2021-11-03 07:20:50|9634.1|9624.1|9633.3|9623.3|9634.3|9624.3|9633.3|9623.3|4
1635924060000|2021-11-03 07:21:00|9633.4|9623.4|9634|9624|9634|9624|9633.4|9623.4|2
1635924070000|2021-11-03 07:21:10|9634.3|9624.3|9634.1|9624.1|9635.5|9625.5|9634.1|9624.1|4
1635924080000|2021-11-03 07:21:20|9634.5|9624.5|9638.6|9628.6|9638.6|9628.6|9634.5|9624.5|9
1635924090000|2021-11-03 07:21:30|9639.4|9629.4|9642|9632|9642|9632|9639.4|9629.4|4
1635924100000|2021-11-03 07:21:40|9642.5|9632.5|9642.8|9632.8|9642.8|9632.8|9642.3|9632.3|4
1635924110000|2021-11-03 07:21:50|9643.3|9633.3|9642.8|9632.8|9643.3|9633.3|9642.8|9632.8|3
1635924120000|2021-11-03 07:22:00|9642.3|9632.3|9643.3|9633.3|9643.3|9633.3|9642.3|9632.3|2
1635924140000|2021-11-03 07:22:20|9641.9|9631.9|9640.1|9630.1|9641.9|9631.9|9639.3|9629.3|3
1635924150000|2021-11-03 07:22:30|9639.6|9629.6|9639.4|9629.4|9640|9630|9639.4|9629.4|4
1635924160000|2021-11-03 07:22:40|9638.8|9628.8|9638.3|9628.3|9638.8|9628.8|9638.3|9628.3|3
1635924180000|2021-11-03 07:23:00|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|1
1635924190000|2021-11-03 07:23:10|9638.9|9628.9|9639.1|9629.1|9639.1|9629.1|9638.9|9628.9|2
1635924220000|2021-11-03 07:23:40|9638.9|9628.9|9639.5|9629.5|9639.5|9629.5|9638.9|9628.9|4
1635924230000|2021-11-03 07:23:50|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|1
1635924240000|2021-11-03 07:24:00|9640|9630|9641|9631|9641|9631|9640|9630|5
1635924250000|2021-11-03 07:24:10|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|1
1635924260000|2021-11-03 07:24:20|9641.4|9631.4|9640.6|9630.6|9641.4|9631.4|9639.8|9629.8|6
1635924270000|2021-11-03 07:24:30|9641|9631|9640.8|9630.8|9641|9631|9640.8|9630.8|2
1635924290000|2021-11-03 07:24:50|9640.5|9630.5|9639.5|9629.5|9640.5|9630.5|9639.3|9629.3|3
1635924300000|2021-11-03 07:25:00|9639.6|9629.6|9637.4|9627.4|9639.6|9629.6|9637.4|9627.4|8
1635924310000|2021-11-03 07:25:10|9637.3|9627.3|9637.4|9627.4|9637.4|9627.4|9637.3|9627.3|2
1635924320000|2021-11-03 07:25:20|9636.1|9626.1|9637.3|9627.3|9637.3|9627.3|9636.1|9626.1|2
1635924340000|2021-11-03 07:25:40|9637.8|9627.8|9637.9|9627.9|9637.9|9627.9|9637.8|9627.8|2
1635924350000|2021-11-03 07:25:50|9637.6|9627.6|9637.4|9627.4|9637.6|9627.6|9637.4|9627.4|2
1635924360000|2021-11-03 07:26:00|9636.5|9626.5|9635.1|9625.1|9636.5|9626.5|9634.5|9624.5|4
1635924370000|2021-11-03 07:26:10|9634.8|9624.8|9635.5|9625.5|9635.5|9625.5|9634.8|9624.8|7
1635924390000|2021-11-03 07:26:30|9635.3|9625.3|9635.1|9625.1|9635.3|9625.3|9634.9|9624.9|3
1635924400000|2021-11-03 07:26:40|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1635924420000|2021-11-03 07:27:00|9636|9626|9636|9626|9636|9626|9636|9626|1
1635924430000|2021-11-03 07:27:10|9636.5|9626.5|9637.6|9627.6|9638.6|9628.6|9635.4|9625.4|8
1635924440000|2021-11-03 07:27:20|9637.9|9627.9|9637.4|9627.4|9637.9|9627.9|9637.4|9627.4|2
1635924470000|2021-11-03 07:27:50|9637|9627|9636.5|9626.5|9637|9627|9636.3|9626.3|4
1635924480000|2021-11-03 07:28:00|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|1
1635924490000|2021-11-03 07:28:10|9636.5|9626.5|9636.6|9626.6|9636.6|9626.6|9636.5|9626.5|2
1635924500000|2021-11-03 07:28:20|9636.9|9626.9|9637.3|9627.3|9637.3|9627.3|9636.8|9626.8|3
1635924510000|2021-11-03 07:28:30|9637.8|9627.8|9639.5|9629.5|9639.5|9629.5|9637.8|9627.8|6
1635924520000|2021-11-03 07:28:40|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|1
1635924550000|2021-11-03 07:29:10|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|1
1635924560000|2021-11-03 07:29:20|9639.8|9629.8|9638.9|9628.9|9639.8|9629.8|9638.9|9628.9|3
1635924570000|2021-11-03 07:29:30|9639|9629|9639.8|9629.8|9639.8|9629.8|9639|9629|2
1635924580000|2021-11-03 07:29:40|9639.3|9629.3|9639|9629|9639.3|9629.3|9639|9629|2
1635924590000|2021-11-03 07:29:50|9639.8|9629.8|9639.3|9629.3|9639.8|9629.8|9639.3|9629.3|2
1635924600000|2021-11-03 07:30:00|9639|9629|9642.9|9632.9|9642.9|9632.9|9638.3|9628.3|8
1635924610000|2021-11-03 07:30:10|9642.8|9632.8|9642.3|9632.3|9642.8|9632.8|9641.8|9631.8|3
1635924630000|2021-11-03 07:30:30|9642|9632|9641.8|9631.8|9642|9632|9641.8|9631.8|2
1635924640000|2021-11-03 07:30:40|9642.6|9632.6|9642.6|9632.6|9642.6|9632.6|9642.6|9632.6|1
1635924650000|2021-11-03 07:30:50|9642.9|9632.9|9638.9|9628.9|9642.9|9632.9|9638.9|9628.9|4
1635924660000|2021-11-03 07:31:00|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|1
1635924670000|2021-11-03 07:31:10|9639|9629|9639.5|9629.5|9639.5|9629.5|9637.9|9627.9|4
1635924700000|2021-11-03 07:31:40|9639|9629|9638.8|9628.8|9639|9629|9638.8|9628.8|2
1635924740000|2021-11-03 07:32:20|9638.6|9628.6|9638.6|9628.6|9638.6|9628.6|9638.6|9628.6|1
1635924750000|2021-11-03 07:32:30|9638.4|9628.4|9637.5|9627.5|9638.4|9628.4|9637.5|9627.5|4
1635924780000|2021-11-03 07:33:00|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|1
1635924810000|2021-11-03 07:33:30|9637.1|9627.1|9629.6|9619.6|9637.1|9627.1|9629.6|9619.6|2
1635924830000|2021-11-03 07:33:50|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|1
1635924860000|2021-11-03 07:34:20|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|1
1635924870000|2021-11-03 07:34:30|9629.4|9619.4|9630.1|9620.1|9630.1|9620.1|9629.4|9619.4|2
1635924880000|2021-11-03 07:34:40|9629.4|9619.4|9629.6|9619.6|9630.6|9620.6|9629.4|9619.4|6
1635924890000|2021-11-03 07:34:50|9630.1|9620.1|9632.3|9622.3|9632.3|9622.3|9630.1|9620.1|2
1635924900000|2021-11-03 07:35:00|9631.5|9621.5|9633|9623|9633|9623|9631.5|9621.5|3
1635924910000|2021-11-03 07:35:10|9633.4|9623.4|9633|9623|9633.8|9623.8|9633|9623|3
1635924920000|2021-11-03 07:35:20|9633.5|9623.5|9633.9|9623.9|9633.9|9623.9|9633.5|9623.5|2
1635924930000|2021-11-03 07:35:30|9634|9624|9634|9624|9634.3|9624.3|9634|9624|3
1635924950000|2021-11-03 07:35:50|9634.5|9624.5|9633.8|9623.8|9634.5|9624.5|9632.5|9622.5|6
1635924960000|2021-11-03 07:36:00|9633.4|9623.4|9633.4|9623.4|9634.1|9624.1|9633.4|9623.4|5
1635924970000|2021-11-03 07:36:10|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|1
1635924980000|2021-11-03 07:36:20|9633.3|9623.3|9633.5|9623.5|9633.9|9623.9|9632.8|9622.8|9
1635924990000|2021-11-03 07:36:30|9632.6|9622.6|9632.8|9622.8|9632.8|9622.8|9632.6|9622.6|2
1635925000000|2021-11-03 07:36:40|9632.3|9622.3|9632.4|9622.4|9633.8|9623.8|9632.3|9622.3|9
1635925030000|2021-11-03 07:37:10|9632.8|9622.8|9632.4|9622.4|9633.4|9623.4|9632.3|9622.3|7
1635925040000|2021-11-03 07:37:20|9633.1|9623.1|9633.6|9623.6|9633.6|9623.6|9632.8|9622.8|3
1635925050000|2021-11-03 07:37:30|9633.9|9623.9|9633.6|9623.6|9634.3|9624.3|9633.6|9623.6|5
1635925060000|2021-11-03 07:37:40|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|1
1635925070000|2021-11-03 07:37:50|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|1
1635925080000|2021-11-03 07:38:00|9634|9624|9634.3|9624.3|9634.5|9624.5|9634|9624|5
1635925090000|2021-11-03 07:38:10|9634.6|9624.6|9631.6|9621.6|9634.8|9624.8|9631.6|9621.6|5
1635925100000|2021-11-03 07:38:20|9631|9621|9630.8|9620.8|9631|9621|9630.8|9620.8|2
1635925110000|2021-11-03 07:38:30|9631.9|9621.9|9632.6|9622.6|9632.9|9622.9|9631.9|9621.9|6
1635925120000|2021-11-03 07:38:40|9633|9623|9632.5|9622.5|9633|9623|9632.5|9622.5|2
1635925130000|2021-11-03 07:38:50|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|1
1635925140000|2021-11-03 07:39:00|9632.5|9622.5|9632.6|9622.6|9632.8|9622.8|9632.1|9622.1|5
1635925150000|2021-11-03 07:39:10|9633|9623|9631.8|9621.8|9633|9623|9631.8|9621.8|4
1635925160000|2021-11-03 07:39:20|9632|9622|9632|9622|9632|9622|9632|9622|1
1635925170000|2021-11-03 07:39:30|9632.3|9622.3|9632.5|9622.5|9632.5|9622.5|9632.3|9622.3|2
1635925180000|2021-11-03 07:39:40|9632.6|9622.6|9633.1|9623.1|9633.1|9623.1|9632.4|9622.4|5
1635925190000|2021-11-03 07:39:50|9632.8|9622.8|9633.1|9623.1|9633.1|9623.1|9632.8|9622.8|2
1635925200000|2021-11-03 07:40:00|9632.9|9622.9|9633.1|9623.1|9633.1|9623.1|9632.9|9622.9|2
1635925210000|2021-11-03 07:40:10|9633.3|9623.3|9633|9623|9634.1|9624.1|9633|9623|10
1635925220000|2021-11-03 07:40:20|9632.4|9622.4|9632.5|9622.5|9632.5|9622.5|9632.4|9622.4|2
1635925240000|2021-11-03 07:40:40|9632.9|9622.9|9634.1|9624.1|9634.1|9624.1|9632.9|9622.9|2
1635925250000|2021-11-03 07:40:50|9634.9|9624.9|9634.3|9624.3|9634.9|9624.9|9634.3|9624.3|2
1635925260000|2021-11-03 07:41:00|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|1
1635925270000|2021-11-03 07:41:10|9634.9|9624.9|9634.3|9624.3|9634.9|9624.9|9634.1|9624.1|5
1635925280000|2021-11-03 07:41:20|9633.8|9623.8|9634.5|9624.5|9634.5|9624.5|9633.5|9623.5|5
1635925290000|2021-11-03 07:41:30|9634.9|9624.9|9633.4|9623.4|9634.9|9624.9|9633.4|9623.4|5
1635925300000|2021-11-03 07:41:40|9633.6|9623.6|9634.1|9624.1|9634.1|9624.1|9633.6|9623.6|3
1635925310000|2021-11-03 07:41:50|9634.5|9624.5|9634.1|9624.1|9634.8|9624.8|9634.1|9624.1|4
1635925320000|2021-11-03 07:42:00|9633.9|9623.9|9631.4|9621.4|9633.9|9623.9|9631.4|9621.4|2
1635925330000|2021-11-03 07:42:10|9631.8|9621.8|9631.1|9621.1|9632|9622|9631.1|9621.1|5
1635925340000|2021-11-03 07:42:20|9630.9|9620.9|9631.5|9621.5|9631.5|9621.5|9630.9|9620.9|4
1635925360000|2021-11-03 07:42:40|9633|9623|9631.6|9621.6|9633|9623|9631.6|9621.6|3
1635925380000|2021-11-03 07:43:00|9632.1|9622.1|9631.8|9621.8|9632.1|9622.1|9631.8|9621.8|2
1635925390000|2021-11-03 07:43:10|9632.1|9622.1|9631.8|9621.8|9634.1|9624.1|9631.8|9621.8|11
1635925400000|2021-11-03 07:43:20|9632.1|9622.1|9631.9|9621.9|9632.1|9622.1|9631.9|9621.9|2
1635925420000|2021-11-03 07:43:40|9632.9|9622.9|9631.1|9621.1|9632.9|9622.9|9631.1|9621.1|4
1635925430000|2021-11-03 07:43:50|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|1
1635925440000|2021-11-03 07:44:00|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.4|9621.4|3
1635925450000|2021-11-03 07:44:10|9633.1|9623.1|9634.5|9624.5|9634.5|9624.5|9633.1|9623.1|9
1635925460000|2021-11-03 07:44:20|9634.8|9624.8|9632.3|9622.3|9634.8|9624.8|9632|9622|3
1635925470000|2021-11-03 07:44:30|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|1
1635925480000|2021-11-03 07:44:40|9633.9|9623.9|9632.5|9622.5|9634.6|9624.6|9632.5|9622.5|8
1635925510000|2021-11-03 07:45:10|9631.5|9621.5|9632.8|9622.8|9632.8|9622.8|9631.5|9621.5|3
1635925520000|2021-11-03 07:45:20|9633.9|9623.9|9634.6|9624.6|9634.6|9624.6|9633.4|9623.4|7
1635925530000|2021-11-03 07:45:30|9634.8|9624.8|9633.8|9623.8|9634.8|9624.8|9633.8|9623.8|2
1635925550000|2021-11-03 07:45:50|9634|9624|9634|9624|9634|9624|9634|9624|1
1635925560000|2021-11-03 07:46:00|9635|9625|9634.8|9624.8|9635|9625|9633.9|9623.9|10
1635925570000|2021-11-03 07:46:10|9634.1|9624.1|9633.9|9623.9|9634.1|9624.1|9633.9|9623.9|2
1635925580000|2021-11-03 07:46:20|9633.6|9623.6|9632.1|9622.1|9633.6|9623.6|9632.1|9622.1|3
1635925590000|2021-11-03 07:46:30|9632.5|9622.5|9632.8|9622.8|9633.1|9623.1|9632.5|9622.5|4
1635925600000|2021-11-03 07:46:40|9633|9623|9633.5|9623.5|9633.5|9623.5|9633|9623|2
1635925610000|2021-11-03 07:46:50|9633.8|9623.8|9633.5|9623.5|9634.3|9624.3|9633.4|9623.4|6
1635925620000|2021-11-03 07:47:00|9633|9623|9632.8|9622.8|9633.6|9623.6|9632.4|9622.4|5
1635925640000|2021-11-03 07:47:20|9633.4|9623.4|9632.8|9622.8|9633.4|9623.4|9632.8|9622.8|2
1635925650000|2021-11-03 07:47:30|9633.1|9623.1|9633.5|9623.5|9633.5|9623.5|9633.1|9623.1|2
1635925670000|2021-11-03 07:47:50|9633.8|9623.8|9632.6|9622.6|9634.4|9624.4|9632.6|9622.6|9
1635925680000|2021-11-03 07:48:00|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|1
1635925710000|2021-11-03 07:48:30|9633|9623|9633|9623|9633|9623|9633|9623|1
1635925720000|2021-11-03 07:48:40|9632.8|9622.8|9632.8|9622.8|9633.5|9623.5|9632.8|9622.8|4
1635925730000|2021-11-03 07:48:50|9633|9623|9633.3|9623.3|9633.3|9623.3|9633|9623|2
1635925740000|2021-11-03 07:49:00|9633.5|9623.5|9633.5|9623.5|9634.1|9624.1|9633.3|9623.3|9
1635925750000|2021-11-03 07:49:10|9633.3|9623.3|9632.1|9622.1|9633.3|9623.3|9632.1|9622.1|3
1635925760000|2021-11-03 07:49:20|9631.9|9621.9|9632.5|9622.5|9632.5|9622.5|9631.9|9621.9|2
1635925770000|2021-11-03 07:49:30|9632.3|9622.3|9631.9|9621.9|9632.9|9622.9|9631.9|9621.9|5
1635925780000|2021-11-03 07:49:40|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|1
1635925790000|2021-11-03 07:49:50|9632.3|9622.3|9632.3|9622.3|9633.3|9623.3|9631.9|9621.9|6
1635925800000|2021-11-03 07:50:00|9631.9|9621.9|9632.6|9622.6|9632.6|9622.6|9631.9|9621.9|2
1635925830000|2021-11-03 07:50:30|9632.3|9622.3|9631.9|9621.9|9632.3|9622.3|9631.9|9621.9|2
1635925840000|2021-11-03 07:50:40|9632.6|9622.6|9632.3|9622.3|9632.6|9622.6|9632.3|9622.3|2
1635925850000|2021-11-03 07:50:50|9633.3|9623.3|9632.5|9622.5|9633.5|9623.5|9632.5|9622.5|3
1635925930000|2021-11-03 07:52:10|9632.3|9622.3|9631.8|9621.8|9632.3|9622.3|9631.8|9621.8|2
1635925940000|2021-11-03 07:52:20|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|1
1635925950000|2021-11-03 07:52:30|9631|9621|9631|9621|9631.3|9621.3|9631|9621|3
1635925960000|2021-11-03 07:52:40|9632|9622|9633|9623|9633|9623|9632|9622|3
1635925990000|2021-11-03 07:53:10|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|1
1635926020000|2021-11-03 07:53:40|9634|9624|9635|9625|9635|9625|9634|9624|3
1635926030000|2021-11-03 07:53:50|9634.4|9624.4|9634.4|9624.4|9634.4|9624.4|9634.4|9624.4|1
1635926060000|2021-11-03 07:54:20|9634|9624|9633.3|9623.3|9634|9624|9633.3|9623.3|2
1635926100000|2021-11-03 07:55:00|9633|9623|9632.8|9622.8|9633|9623|9632.8|9622.8|2
1635926110000|2021-11-03 07:55:10|9632.5|9622.5|9633|9623|9633|9623|9632.5|9622.5|2
1635926120000|2021-11-03 07:55:20|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|1
1635926130000|2021-11-03 07:55:30|9632|9622|9632|9622|9632|9622|9632|9622|1
1635926140000|2021-11-03 07:55:40|9631.8|9621.8|9631.5|9621.5|9631.8|9621.8|9631.5|9621.5|2
1635926150000|2021-11-03 07:55:50|9632.3|9622.3|9631.8|9621.8|9632.3|9622.3|9631.5|9621.5|4
1635926180000|2021-11-03 07:56:20|9631.5|9621.5|9631.3|9621.3|9631.5|9621.5|9630.8|9620.8|3
1635926200000|2021-11-03 07:56:40|9632|9622|9632|9622|9632|9622|9632|9622|1
1635926220000|2021-11-03 07:57:00|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|1
1635926260000|2021-11-03 07:57:40|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|1
1635926280000|2021-11-03 07:58:00|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|1
1635926290000|2021-11-03 07:58:10|9630.8|9620.8|9629.8|9619.8|9630.8|9620.8|9629.8|9619.8|3
1635926300000|2021-11-03 07:58:20|9630.5|9620.5|9629.8|9619.8|9630.5|9620.5|9629.8|9619.8|2
1635926310000|2021-11-03 07:58:30|9629.5|9619.5|9629.3|9619.3|9629.5|9619.5|9629.3|9619.3|2
1635926320000|2021-11-03 07:58:40|9629.5|9619.5|9630.8|9620.8|9630.8|9620.8|9629.5|9619.5|4
1635926330000|2021-11-03 07:58:50|9630.3|9620.3|9630.5|9620.5|9630.5|9620.5|9630.3|9620.3|2
1635926340000|2021-11-03 07:59:00|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|1
1635926350000|2021-11-03 07:59:10|9629.5|9619.5|9628|9618|9629.5|9619.5|9628|9618|2
1635926360000|2021-11-03 07:59:20|9626.9|9616.9|9627|9617|9627|9617|9626.9|9616.9|2
1635926370000|2021-11-03 07:59:30|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|1
1635926380000|2021-11-03 07:59:40|9625.8|9615.8|9628|9618|9628|9618|9625.8|9615.8|3
1635926390000|2021-11-03 07:59:50|9628.5|9618.5|9627.3|9617.3|9628.5|9618.5|9627.3|9617.3|4
1635926400000|2021-11-03 08:00:00|9624.8|9614.8|9625.5|9615.5|9627.8|9617.8|9624|9614|18
1635926410000|2021-11-03 08:00:10|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9625|9615|3
1635926420000|2021-11-03 08:00:20|9623|9613|9623.1|9613.1|9623.8|9613.8|9622.5|9612.5|6
1635926430000|2021-11-03 08:00:30|9623.5|9613.5|9627|9617|9627|9617|9623.5|9613.5|4
1635926440000|2021-11-03 08:00:40|9626.8|9616.8|9626.3|9616.3|9626.8|9616.8|9626|9616|4
1635926450000|2021-11-03 08:00:50|9626|9616|9626|9616|9626|9616|9626|9616|1
1635926460000|2021-11-03 08:01:00|9626.3|9616.3|9626.5|9616.5|9626.5|9616.5|9626.3|9616.3|2
1635926470000|2021-11-03 08:01:10|9626.3|9616.3|9626.8|9616.8|9626.8|9616.8|9626.3|9616.3|3
1635926490000|2021-11-03 08:01:30|9627|9617|9628.8|9618.8|9628.8|9618.8|9627|9617|5
1635926500000|2021-11-03 08:01:40|9627.5|9617.5|9625.8|9615.8|9627.5|9617.5|9625.8|9615.8|5
1635926510000|2021-11-03 08:01:50|9626.3|9616.3|9630.6|9620.6|9630.6|9620.6|9626.3|9616.3|6
1635926520000|2021-11-03 08:02:00|9629.9|9619.9|9631.4|9621.4|9631.4|9621.4|9629.6|9619.6|8
1635926530000|2021-11-03 08:02:10|9631.3|9621.3|9637.4|9627.4|9637.4|9627.4|9631.3|9621.3|5
1635926540000|2021-11-03 08:02:20|9637.1|9627.1|9633.9|9623.9|9637.5|9627.5|9633.9|9623.9|6
1635926550000|2021-11-03 08:02:30|9634|9624|9634|9624|9634|9624|9634|9624|1
1635926560000|2021-11-03 08:02:40|9634.3|9624.3|9639|9629|9639|9629|9634.3|9624.3|4
1635926570000|2021-11-03 08:02:50|9639.5|9629.5|9641.3|9631.3|9641.3|9631.3|9639.5|9629.5|4
1635926590000|2021-11-03 08:03:10|9639.5|9629.5|9636|9626|9639.5|9629.5|9635.8|9625.8|4
1635926600000|2021-11-03 08:03:20|9636.3|9626.3|9636.8|9626.8|9636.8|9626.8|9634.8|9624.8|5
1635926610000|2021-11-03 08:03:30|9636.4|9626.4|9635.1|9625.1|9636.4|9626.4|9635.1|9625.1|3
1635926620000|2021-11-03 08:03:40|9634.4|9624.4|9632.8|9622.8|9634.4|9624.4|9632.8|9622.8|2
1635926630000|2021-11-03 08:03:50|9632.5|9622.5|9637.9|9627.9|9637.9|9627.9|9632.5|9622.5|5
1635926640000|2021-11-03 08:04:00|9638.3|9628.3|9640.5|9630.5|9640.5|9630.5|9638.3|9628.3|2
1635926650000|2021-11-03 08:04:10|9640|9630|9639|9629|9640|9630|9639|9629|3
1635926680000|2021-11-03 08:04:40|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|1
1635926690000|2021-11-03 08:04:50|9637.5|9627.5|9636.5|9626.5|9637.5|9627.5|9636.1|9626.1|5
1635926700000|2021-11-03 08:05:00|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|1
1635926710000|2021-11-03 08:05:10|9637|9627|9635.9|9625.9|9637|9627|9635.9|9625.9|2
1635926720000|2021-11-03 08:05:20|9635.3|9625.3|9634|9624|9635.3|9625.3|9634|9624|5
1635926730000|2021-11-03 08:05:30|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|1
1635926740000|2021-11-03 08:05:40|9632.3|9622.3|9632.8|9622.8|9633.3|9623.3|9632.3|9622.3|4
1635926760000|2021-11-03 08:06:00|9633|9623|9631.3|9621.3|9633|9623|9631.3|9621.3|5
1635926770000|2021-11-03 08:06:10|9631|9621|9631|9621|9631.3|9621.3|9630.5|9620.5|5
1635926800000|2021-11-03 08:06:40|9630.8|9620.8|9630.5|9620.5|9630.8|9620.8|9630.5|9620.5|2
1635926810000|2021-11-03 08:06:50|9630|9620|9630|9620|9630.8|9620.8|9630|9620|3
1635926820000|2021-11-03 08:07:00|9630.5|9620.5|9630|9620|9630.5|9620.5|9630|9620|4
1635926840000|2021-11-03 08:07:20|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|1
1635926850000|2021-11-03 08:07:30|9630|9620|9630.8|9620.8|9630.8|9620.8|9630|9620|2
1635926860000|2021-11-03 08:07:40|9630.5|9620.5|9630.8|9620.8|9630.8|9620.8|9630.3|9620.3|3
1635926870000|2021-11-03 08:07:50|9630.5|9620.5|9630|9620|9630.5|9620.5|9630|9620|3
1635926880000|2021-11-03 08:08:00|9630.3|9620.3|9642.3|9632.3|9642.3|9632.3|9630.3|9620.3|4
1635926890000|2021-11-03 08:08:10|9642.5|9632.5|9643.8|9633.8|9643.8|9633.8|9642.5|9632.5|4
1635926900000|2021-11-03 08:08:20|9644.5|9634.5|9645.3|9635.3|9645.8|9635.8|9644.5|9634.5|5
1635926910000|2021-11-03 08:08:30|9645.5|9635.5|9646|9636|9646|9636|9645.5|9635.5|2
1635926920000|2021-11-03 08:08:40|9646.8|9636.8|9647.8|9637.8|9647.8|9637.8|9646.8|9636.8|2
1635926930000|2021-11-03 08:08:50|9647.5|9637.5|9647.5|9637.5|9647.8|9637.8|9647.5|9637.5|3
1635926940000|2021-11-03 08:09:00|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|1
1635926950000|2021-11-03 08:09:10|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|1
1635926960000|2021-11-03 08:09:20|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|1
1635926970000|2021-11-03 08:09:30|9647.5|9637.5|9648.8|9638.8|9648.8|9638.8|9647.5|9637.5|4
1635926990000|2021-11-03 08:09:50|9649|9639|9649.3|9639.3|9649.3|9639.3|9649|9639|2
1635927000000|2021-11-03 08:10:00|9649.5|9639.5|9649.9|9639.9|9650.3|9640.3|9649.5|9639.5|4
1635927010000|2021-11-03 08:10:10|9649.6|9639.6|9648.5|9638.5|9649.6|9639.6|9648.5|9638.5|4
1635927020000|2021-11-03 08:10:20|9649.4|9639.4|9649.1|9639.1|9649.4|9639.4|9649.1|9639.1|2
1635927030000|2021-11-03 08:10:30|9648.9|9638.9|9648.9|9638.9|9648.9|9638.9|9648.9|9638.9|1
1635927040000|2021-11-03 08:10:40|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|1
1635927050000|2021-11-03 08:10:50|9649.8|9639.8|9648.8|9638.8|9650.8|9640.8|9648.3|9638.3|6
1635927070000|2021-11-03 08:11:10|9648.3|9638.3|9648|9638|9648.3|9638.3|9648|9638|2
1635927090000|2021-11-03 08:11:30|9649.3|9639.3|9648|9638|9649.3|9639.3|9648|9638|2
1635927120000|2021-11-03 08:12:00|9648.9|9638.9|9648.8|9638.8|9648.9|9638.9|9648.8|9638.8|2
1635927130000|2021-11-03 08:12:10|9648.9|9638.9|9647.9|9637.9|9648.9|9638.9|9647.9|9637.9|4
1635927140000|2021-11-03 08:12:20|9648.3|9638.3|9648.5|9638.5|9648.5|9638.5|9648.3|9638.3|2
1635927150000|2021-11-03 08:12:30|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|1
1635927160000|2021-11-03 08:12:40|9649.3|9639.3|9648.8|9638.8|9649.3|9639.3|9648.8|9638.8|2
1635927170000|2021-11-03 08:12:50|9649.5|9639.5|9649|9639|9650|9640|9648.3|9638.3|8
1635927180000|2021-11-03 08:13:00|9649.3|9639.3|9651.3|9641.3|9651.3|9641.3|9649.3|9639.3|2
1635927190000|2021-11-03 08:13:10|9651.5|9641.5|9657|9647|9657.5|9647.5|9651.5|9641.5|6
1635927200000|2021-11-03 08:13:20|9658.4|9648.4|9657.3|9647.3|9658.4|9648.4|9657.3|9647.3|4
1635927210000|2021-11-03 08:13:30|9657|9647|9656.5|9646.5|9657.8|9647.8|9656.5|9646.5|7
1635927220000|2021-11-03 08:13:40|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|1
1635927230000|2021-11-03 08:13:50|9657.5|9647.5|9653.5|9643.5|9657.5|9647.5|9653.3|9643.3|7
1635927240000|2021-11-03 08:14:00|9653.8|9643.8|9652|9642|9654.8|9644.8|9652|9642|6
1635927250000|2021-11-03 08:14:10|9651.3|9641.3|9649|9639|9651.5|9641.5|9648.8|9638.8|6
1635927260000|2021-11-03 08:14:20|9648.8|9638.8|9648.3|9638.3|9649|9639|9648|9638|5
1635927270000|2021-11-03 08:14:30|9649|9639|9651.5|9641.5|9651.8|9641.8|9648.3|9638.3|13
1635927280000|2021-11-03 08:14:40|9652|9642|9654.5|9644.5|9654.5|9644.5|9651.8|9641.8|4
1635927290000|2021-11-03 08:14:50|9654.8|9644.8|9654.5|9644.5|9655|9645|9654.5|9644.5|3
1635927300000|2021-11-03 08:15:00|9654.8|9644.8|9657|9647|9657|9647|9654.8|9644.8|7
1635927310000|2021-11-03 08:15:10|9656.8|9646.8|9656.8|9646.8|9658|9648|9656.5|9646.5|9
1635927320000|2021-11-03 08:15:20|9656.5|9646.5|9656.8|9646.8|9657.3|9647.3|9656.5|9646.5|4
1635927340000|2021-11-03 08:15:40|9657.3|9647.3|9656.3|9646.3|9657.3|9647.3|9656.3|9646.3|2
1635927360000|2021-11-03 08:16:00|9656|9646|9656|9646|9656|9646|9656|9646|1
1635927370000|2021-11-03 08:16:10|9656.3|9646.3|9656.8|9646.8|9656.8|9646.8|9656.3|9646.3|6
1635927380000|2021-11-03 08:16:20|9656.5|9646.5|9656.3|9646.3|9656.5|9646.5|9656.3|9646.3|2
1635927390000|2021-11-03 08:16:30|9657.3|9647.3|9656.3|9646.3|9657.3|9647.3|9656.3|9646.3|2
1635927430000|2021-11-03 08:17:10|9656.8|9646.8|9656.3|9646.3|9658.3|9648.3|9656|9646|9
1635927460000|2021-11-03 08:17:40|9659|9649|9662.4|9652.4|9662.4|9652.4|9659|9649|2
1635927470000|2021-11-03 08:17:50|9662|9652|9662|9652|9662|9652|9662|9652|1
1635927480000|2021-11-03 08:18:00|9662.4|9652.4|9663.5|9653.5|9663.5|9653.5|9662.4|9652.4|4
1635927490000|2021-11-03 08:18:10|9664.3|9654.3|9664.3|9654.3|9664.3|9654.3|9664.3|9654.3|1
1635927500000|2021-11-03 08:18:20|9664.8|9654.8|9667.5|9657.5|9667.5|9657.5|9664.8|9654.8|3
1635927510000|2021-11-03 08:18:30|9668|9658|9667.8|9657.8|9668.3|9658.3|9667.8|9657.8|3
1635927520000|2021-11-03 08:18:40|9668|9658|9668.5|9658.5|9668.5|9658.5|9668|9658|2
1635927530000|2021-11-03 08:18:50|9668|9658|9667.8|9657.8|9668|9658|9667.3|9657.3|4
1635927540000|2021-11-03 08:19:00|9667|9657|9667|9657|9667|9657|9666.5|9656.5|4
1635927550000|2021-11-03 08:19:10|9666.5|9656.5|9666.3|9656.3|9666.8|9656.8|9666|9656|4
1635927560000|2021-11-03 08:19:20|9666.5|9656.5|9666.5|9656.5|9667|9657|9666.5|9656.5|3
1635927570000|2021-11-03 08:19:30|9667|9657|9666.5|9656.5|9667.5|9657.5|9666.5|9656.5|3
1635927590000|2021-11-03 08:19:50|9667.5|9657.5|9667.5|9657.5|9668|9658|9667.5|9657.5|3
1635927600000|2021-11-03 08:20:00|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|1
1635927620000|2021-11-03 08:20:20|9668|9658|9666.8|9656.8|9668.3|9658.3|9666|9656|7
1635927640000|2021-11-03 08:20:40|9665.5|9655.5|9666.8|9656.8|9666.8|9656.8|9665.5|9655.5|2
1635927650000|2021-11-03 08:20:50|9666|9656|9666.8|9656.8|9666.8|9656.8|9666|9656|6
1635927660000|2021-11-03 08:21:00|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|1
1635927670000|2021-11-03 08:21:10|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|1
1635927680000|2021-11-03 08:21:20|9667.5|9657.5|9668|9658|9668|9658|9667.5|9657.5|2
1635927690000|2021-11-03 08:21:30|9667.3|9657.3|9667.5|9657.5|9667.5|9657.5|9667.3|9657.3|2
1635927700000|2021-11-03 08:21:40|9668.3|9658.3|9667.8|9657.8|9668.8|9658.8|9667.8|9657.8|5
1635927710000|2021-11-03 08:21:50|9668.3|9658.3|9666.5|9656.5|9668.3|9658.3|9666.5|9656.5|3
1635927720000|2021-11-03 08:22:00|9666|9656|9667|9657|9667|9657|9666|9656|4
1635927730000|2021-11-03 08:22:10|9666.3|9656.3|9666.5|9656.5|9666.5|9656.5|9666.3|9656.3|2
1635927740000|2021-11-03 08:22:20|9666.8|9656.8|9666.3|9656.3|9666.8|9656.8|9665.8|9655.8|4
1635927750000|2021-11-03 08:22:30|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|1
1635927760000|2021-11-03 08:22:40|9665.5|9655.5|9665.3|9655.3|9665.5|9655.5|9665.3|9655.3|2
1635927770000|2021-11-03 08:22:50|9665|9655|9664.8|9654.8|9665|9655|9664.8|9654.8|2
1635927780000|2021-11-03 08:23:00|9664.5|9654.5|9664.3|9654.3|9664.5|9654.5|9664.3|9654.3|2
1635927790000|2021-11-03 08:23:10|9664|9654|9665.5|9655.5|9666|9656|9664|9654|5
1635927800000|2021-11-03 08:23:20|9666|9656|9663.5|9653.5|9666|9656|9663.5|9653.5|4
1635927810000|2021-11-03 08:23:30|9664|9654|9665.5|9655.5|9665.5|9655.5|9663|9653|6
1635927820000|2021-11-03 08:23:40|9665.8|9655.8|9666.8|9656.8|9666.8|9656.8|9665.8|9655.8|5
1635927830000|2021-11-03 08:23:50|9667|9657|9675.3|9665.3|9675.3|9665.3|9667|9657|8
1635927840000|2021-11-03 08:24:00|9674.8|9664.8|9673.8|9663.8|9675.3|9665.3|9673.8|9663.8|9
1635927850000|2021-11-03 08:24:10|9673.5|9663.5|9673.3|9663.3|9673.5|9663.5|9672.8|9662.8|6
1635927860000|2021-11-03 08:24:20|9673|9663|9672.8|9662.8|9673.3|9663.3|9672|9662|6
1635927870000|2021-11-03 08:24:30|9673|9663|9672.3|9662.3|9673.3|9663.3|9672.3|9662.3|8
1635927880000|2021-11-03 08:24:40|9672|9662|9671.5|9661.5|9672|9662|9671.5|9661.5|2
1635927890000|2021-11-03 08:24:50|9671|9661|9671.3|9661.3|9671.8|9661.8|9671|9661|3
1635927900000|2021-11-03 08:25:00|9670.8|9660.8|9669|9659|9670.8|9660.8|9669|9659|3
1635927910000|2021-11-03 08:25:10|9669.3|9659.3|9669.8|9659.8|9669.8|9659.8|9669.3|9659.3|2
1635927920000|2021-11-03 08:25:20|9670|9660|9670|9660|9670|9660|9670|9660|1
1635927930000|2021-11-03 08:25:30|9669.8|9659.8|9676.5|9666.5|9676.8|9666.8|9669.5|9659.5|7
1635927940000|2021-11-03 08:25:40|9676.3|9666.3|9675|9665|9676.3|9666.3|9675|9665|7
1635927950000|2021-11-03 08:25:50|9675.3|9665.3|9671.5|9661.5|9675.3|9665.3|9670.5|9660.5|9
1635927960000|2021-11-03 08:26:00|9671.3|9661.3|9670.8|9660.8|9671.3|9661.3|9670.8|9660.8|2
1635927970000|2021-11-03 08:26:10|9670|9660|9666.8|9656.8|9670|9660|9666.3|9656.3|7
1635927980000|2021-11-03 08:26:20|9667.3|9657.3|9668.3|9658.3|9669.3|9659.3|9667.3|9657.3|10
1635927990000|2021-11-03 08:26:30|9668.5|9658.5|9668.8|9658.8|9668.8|9658.8|9668|9658|8
1635928000000|2021-11-03 08:26:40|9668.5|9658.5|9668.3|9658.3|9668.5|9658.5|9668.3|9658.3|4
1635928010000|2021-11-03 08:26:50|9668|9658|9667.5|9657.5|9668|9658|9667.5|9657.5|3
1635928020000|2021-11-03 08:27:00|9668|9658|9668|9658|9668|9658|9668|9658|1
1635928030000|2021-11-03 08:27:10|9668.3|9658.3|9671|9661|9671.5|9661.5|9668.3|9658.3|5
1635928040000|2021-11-03 08:27:20|9669|9659|9669|9659|9669|9659|9669|9659|1
1635928050000|2021-11-03 08:27:30|9668.8|9658.8|9668.8|9658.8|9669|9659|9668.8|9658.8|3
1635928060000|2021-11-03 08:27:40|9669|9659|9669.5|9659.5|9669.5|9659.5|9669|9659|2
1635928070000|2021-11-03 08:27:50|9669.3|9659.3|9669|9659|9669.3|9659.3|9669|9659|2
1635928080000|2021-11-03 08:28:00|9669.3|9659.3|9670.3|9660.3|9670.3|9660.3|9669|9659|7
1635928090000|2021-11-03 08:28:10|9670.8|9660.8|9670.8|9660.8|9671|9661|9670.8|9660.8|3
1635928120000|2021-11-03 08:28:40|9671.5|9661.5|9671.5|9661.5|9671.8|9661.8|9671.5|9661.5|3
1635928130000|2021-11-03 08:28:50|9671.8|9661.8|9670|9660|9671.8|9661.8|9669.8|9659.8|5
1635928140000|2021-11-03 08:29:00|9669.3|9659.3|9668.5|9658.5|9669.3|9659.3|9668.5|9658.5|2
1635928160000|2021-11-03 08:29:20|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|1
1635928170000|2021-11-03 08:29:30|9669|9659|9669|9659|9669|9659|9669|9659|1
1635928180000|2021-11-03 08:29:40|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|1
1635928190000|2021-11-03 08:29:50|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|1
1635928210000|2021-11-03 08:30:10|9668.8|9658.8|9670.3|9660.3|9671|9661|9668.8|9658.8|4
1635928220000|2021-11-03 08:30:20|9670.5|9660.5|9671.5|9661.5|9671.8|9661.8|9670.5|9660.5|3
1635928250000|2021-11-03 08:30:50|9671.3|9661.3|9671|9661|9671.3|9661.3|9670.8|9660.8|3
1635928260000|2021-11-03 08:31:00|9670.3|9660.3|9669.3|9659.3|9670.8|9660.8|9669.3|9659.3|7
1635928270000|2021-11-03 08:31:10|9668.5|9658.5|9668.3|9658.3|9668.5|9658.5|9668.3|9658.3|2
1635928290000|2021-11-03 08:31:30|9668|9658|9667.5|9657.5|9668|9658|9667.5|9657.5|3
1635928300000|2021-11-03 08:31:40|9667|9657|9660.8|9650.8|9667|9657|9660.8|9650.8|4
1635928310000|2021-11-03 08:31:50|9659.1|9649.1|9658|9648|9659.1|9649.1|9658|9648|3
1635928320000|2021-11-03 08:32:00|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|1
1635928360000|2021-11-03 08:32:40|9656.8|9646.8|9656.9|9646.9|9657|9647|9656.8|9646.8|3
1635928370000|2021-11-03 08:32:50|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|1
1635928420000|2021-11-03 08:33:40|9656.3|9646.3|9655.5|9645.5|9656.3|9646.3|9655.5|9645.5|4
1635928430000|2021-11-03 08:33:50|9655.3|9645.3|9654.8|9644.8|9655.3|9645.3|9654.8|9644.8|2
1635928440000|2021-11-03 08:34:00|9654.5|9644.5|9653|9643|9654.5|9644.5|9653|9643|4
1635928450000|2021-11-03 08:34:10|9652.5|9642.5|9651.5|9641.5|9652.8|9642.8|9651.5|9641.5|5
1635928460000|2021-11-03 08:34:20|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|1
1635928470000|2021-11-03 08:34:30|9652|9642|9653.8|9643.8|9653.8|9643.8|9652|9642|4
1635928480000|2021-11-03 08:34:40|9654|9644|9659|9649|9659.3|9649.3|9654|9644|7
1635928490000|2021-11-03 08:34:50|9658|9648|9658.3|9648.3|9658.3|9648.3|9658|9648|2
1635928500000|2021-11-03 08:35:00|9658.4|9648.4|9658.5|9648.5|9658.5|9648.5|9658.4|9648.4|2
1635928510000|2021-11-03 08:35:10|9658.8|9648.8|9659.3|9649.3|9659.3|9649.3|9658.8|9648.8|3
1635928520000|2021-11-03 08:35:20|9660.3|9650.3|9657.5|9647.5|9660.3|9650.3|9657.5|9647.5|4
1635928530000|2021-11-03 08:35:30|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|1
1635928550000|2021-11-03 08:35:50|9658|9648|9658|9648|9658.3|9648.3|9658|9648|3
1635928580000|2021-11-03 08:36:20|9658.3|9648.3|9658.5|9648.5|9658.8|9648.8|9658.3|9648.3|3
1635928590000|2021-11-03 08:36:30|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.5|9648.5|3
1635928600000|2021-11-03 08:36:40|9658.5|9648.5|9658.3|9648.3|9658.5|9648.5|9658.3|9648.3|2
1635928610000|2021-11-03 08:36:50|9658.5|9648.5|9663.8|9653.8|9663.8|9653.8|9658.5|9648.5|4
1635928620000|2021-11-03 08:37:00|9663.5|9653.5|9663.8|9653.8|9663.8|9653.8|9663|9653|5
1635928630000|2021-11-03 08:37:10|9664|9654|9664|9654|9664|9654|9664|9654|1
1635928680000|2021-11-03 08:38:00|9664.3|9654.3|9664.3|9654.3|9664.3|9654.3|9664.3|9654.3|1
1635928720000|2021-11-03 08:38:40|9665|9655|9665.3|9655.3|9665.3|9655.3|9665|9655|2
1635928730000|2021-11-03 08:38:50|9666|9656|9668.8|9658.8|9668.8|9658.8|9666|9656|5
1635928740000|2021-11-03 08:39:00|9667.3|9657.3|9666.3|9656.3|9667.3|9657.3|9662.8|9652.8|6
1635928750000|2021-11-03 08:39:10|9666|9656|9666|9656|9666|9656|9665.5|9655.5|3
1635928760000|2021-11-03 08:39:20|9666.5|9656.5|9666.5|9656.5|9666.5|9656.5|9666.5|9656.5|1
1635928770000|2021-11-03 08:39:30|9667|9657|9668|9658|9668|9658|9667|9657|2
1635928780000|2021-11-03 08:39:40|9667.3|9657.3|9664.3|9654.3|9667.3|9657.3|9664.3|9654.3|4
1635928790000|2021-11-03 08:39:50|9664.8|9654.8|9665|9655|9665|9655|9664.8|9654.8|2
1635928800000|2021-11-03 08:40:00|9665.3|9655.3|9664.8|9654.8|9665.3|9655.3|9664.8|9654.8|2
1635928810000|2021-11-03 08:40:10|9665.3|9655.3|9666.8|9656.8|9666.8|9656.8|9665.3|9655.3|3
1635928820000|2021-11-03 08:40:20|9666.3|9656.3|9664.8|9654.8|9666.3|9656.3|9664.8|9654.8|4
1635928830000|2021-11-03 08:40:30|9664.5|9654.5|9664.5|9654.5|9664.5|9654.5|9664.5|9654.5|1
1635928840000|2021-11-03 08:40:40|9664.3|9654.3|9666.3|9656.3|9666.3|9656.3|9664.3|9654.3|5
1635928850000|2021-11-03 08:40:50|9666|9656|9664.5|9654.5|9666|9656|9664.5|9654.5|4
1635928860000|2021-11-03 08:41:00|9664.3|9654.3|9664|9654|9664.3|9654.3|9664|9654|2
1635928870000|2021-11-03 08:41:10|9664.5|9654.5|9664.5|9654.5|9664.5|9654.5|9664.5|9654.5|1
1635928880000|2021-11-03 08:41:20|9664|9654|9664|9654|9664|9654|9664|9654|1
1635928890000|2021-11-03 08:41:30|9663|9653|9663|9653|9663.3|9653.3|9662|9652|4
1635928930000|2021-11-03 08:42:10|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|1
1635928950000|2021-11-03 08:42:30|9663.8|9653.8|9662.8|9652.8|9663.8|9653.8|9662.8|9652.8|2
1635928970000|2021-11-03 08:42:50|9662|9652|9658.8|9648.8|9662|9652|9658.8|9648.8|2
1635928980000|2021-11-03 08:43:00|9658|9648|9658.8|9648.8|9658.8|9648.8|9658|9648|2
1635928990000|2021-11-03 08:43:10|9657.8|9647.8|9658.5|9648.5|9658.5|9648.5|9657.8|9647.8|3
1635929000000|2021-11-03 08:43:20|9658.3|9648.3|9658|9648|9658.3|9648.3|9658|9648|2
1635929010000|2021-11-03 08:43:30|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|1
1635929030000|2021-11-03 08:43:50|9658|9648|9658|9648|9658|9648|9658|9648|1
1635929040000|2021-11-03 08:44:00|9657.8|9647.8|9654|9644|9657.8|9647.8|9654|9644|3
1635929060000|2021-11-03 08:44:20|9653.3|9643.3|9653.5|9643.5|9653.5|9643.5|9653.3|9643.3|4
1635929070000|2021-11-03 08:44:30|9653.3|9643.3|9653.8|9643.8|9653.8|9643.8|9653.3|9643.3|3
1635929090000|2021-11-03 08:44:50|9654|9644|9656.5|9646.5|9656.5|9646.5|9654|9644|2
1635929100000|2021-11-03 08:45:00|9657|9647|9658.5|9648.5|9658.5|9648.5|9657|9647|3
1635929110000|2021-11-03 08:45:10|9658.8|9648.8|9659.3|9649.3|9659.3|9649.3|9658.8|9648.8|3
1635929120000|2021-11-03 08:45:20|9659.5|9649.5|9659.3|9649.3|9659.5|9649.5|9659.3|9649.3|2
1635929140000|2021-11-03 08:45:40|9660.6|9650.6|9661.4|9651.4|9661.4|9651.4|9660.6|9650.6|2
1635929150000|2021-11-03 08:45:50|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|1
1635929160000|2021-11-03 08:46:00|9660.5|9650.5|9660.5|9650.5|9660.5|9650.5|9660.5|9650.5|1
1635929190000|2021-11-03 08:46:30|9661.8|9651.8|9661.3|9651.3|9661.8|9651.8|9661.3|9651.3|2
1635929200000|2021-11-03 08:46:40|9660.4|9650.4|9659.9|9649.9|9660.4|9650.4|9659.9|9649.9|2
1635929220000|2021-11-03 08:47:00|9659|9649|9659|9649|9659|9649|9659|9649|1
1635929280000|2021-11-03 08:48:00|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|1
1635929300000|2021-11-03 08:48:20|9659.8|9649.8|9662.5|9652.5|9662.5|9652.5|9659.8|9649.8|3
1635929310000|2021-11-03 08:48:30|9662|9652|9660.5|9650.5|9662|9652|9660.5|9650.5|2
1635929330000|2021-11-03 08:48:50|9661.8|9651.8|9663.3|9653.3|9663.3|9653.3|9661.8|9651.8|4
1635929340000|2021-11-03 08:49:00|9662.8|9652.8|9662.8|9652.8|9663.3|9653.3|9662.8|9652.8|5
1635929480000|2021-11-03 08:51:20|9662|9652|9661.5|9651.5|9662|9652|9661.5|9651.5|2
1635929550000|2021-11-03 08:52:30|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|1
1635929560000|2021-11-03 08:52:40|9660.5|9650.5|9660.5|9650.5|9660.5|9650.5|9660.5|9650.5|1
1635929570000|2021-11-03 08:52:50|9660|9650|9658.8|9648.8|9660|9650|9657.5|9647.5|7
1635929580000|2021-11-03 08:53:00|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|1
1635929590000|2021-11-03 08:53:10|9659.4|9649.4|9662.4|9652.4|9662.8|9652.8|9659.4|9649.4|4
1635929600000|2021-11-03 08:53:20|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|1
1635929610000|2021-11-03 08:53:30|9662|9652|9662|9652|9662|9652|9662|9652|1
1635929630000|2021-11-03 08:53:50|9662.5|9652.5|9662.8|9652.8|9662.8|9652.8|9662.5|9652.5|2
1635929640000|2021-11-03 08:54:00|9662.5|9652.5|9660.3|9650.3|9662.5|9652.5|9657.8|9647.8|6
1635929650000|2021-11-03 08:54:10|9659.8|9649.8|9657|9647|9659.8|9649.8|9651.5|9641.5|10
1635929660000|2021-11-03 08:54:20|9655.8|9645.8|9657.3|9647.3|9657.3|9647.3|9655.8|9645.8|5
1635929670000|2021-11-03 08:54:30|9658.1|9648.1|9656.6|9646.6|9658.1|9648.1|9656.6|9646.6|6
1635929680000|2021-11-03 08:54:40|9656.8|9646.8|9659|9649|9659|9649|9656.8|9646.8|4
1635929690000|2021-11-03 08:54:50|9658.5|9648.5|9658.3|9648.3|9658.5|9648.5|9658.3|9648.3|2
1635929700000|2021-11-03 08:55:00|9658.8|9648.8|9659.3|9649.3|9659.8|9649.8|9658.8|9648.8|7
1635929720000|2021-11-03 08:55:20|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|1
1635929730000|2021-11-03 08:55:30|9657.5|9647.5|9657|9647|9657.5|9647.5|9657|9647|3
1635929750000|2021-11-03 08:55:50|9658|9648|9660.3|9650.3|9660.5|9650.5|9658|9648|4
1635929760000|2021-11-03 08:56:00|9660.5|9650.5|9661.5|9651.5|9661.5|9651.5|9660.5|9650.5|3
1635929770000|2021-11-03 08:56:10|9662|9652|9662|9652|9662|9652|9662|9652|1
1635929790000|2021-11-03 08:56:30|9661.5|9651.5|9662.5|9652.5|9662.5|9652.5|9661.5|9651.5|2
1635929800000|2021-11-03 08:56:40|9662.3|9652.3|9662.5|9652.5|9662.5|9652.5|9662.3|9652.3|2
1635929810000|2021-11-03 08:56:50|9661.8|9651.8|9662.5|9652.5|9662.5|9652.5|9661.8|9651.8|4
1635929820000|2021-11-03 08:57:00|9662.3|9652.3|9661.3|9651.3|9662.3|9652.3|9661.3|9651.3|2
1635929840000|2021-11-03 08:57:20|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|1
1635929860000|2021-11-03 08:57:40|9661.5|9651.5|9659.3|9649.3|9661.5|9651.5|9659.3|9649.3|2
1635929870000|2021-11-03 08:57:50|9659|9649|9658.8|9648.8|9659|9649|9658.8|9648.8|2
1635929900000|2021-11-03 08:58:20|9658.3|9648.3|9658|9648|9658.3|9648.3|9658|9648|2
1635929940000|2021-11-03 08:59:00|9657.5|9647.5|9657|9647|9657.5|9647.5|9657|9647|3
1635929950000|2021-11-03 08:59:10|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|1
1635929960000|2021-11-03 08:59:20|9657.3|9647.3|9657.5|9647.5|9657.8|9647.8|9657.3|9647.3|3
1635929970000|2021-11-03 08:59:30|9656.4|9646.4|9656|9646|9656.4|9646.4|9656|9646|2
1635930000000|2021-11-03 09:00:00|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|1
1635930010000|2021-11-03 09:00:10|9656|9646|9651.5|9641.5|9656.8|9646.8|9651.5|9641.5|7
1635930020000|2021-11-03 09:00:20|9651.3|9641.3|9649.8|9639.8|9651.5|9641.5|9649.8|9639.8|5
1635930030000|2021-11-03 09:00:30|9649.5|9639.5|9648.3|9638.3|9649.5|9639.5|9648.3|9638.3|3
1635930040000|2021-11-03 09:00:40|9648|9638|9644.1|9634.1|9648|9638|9643.9|9633.9|6
1635930050000|2021-11-03 09:00:50|9643.5|9633.5|9646.1|9636.1|9646.4|9636.4|9643.5|9633.5|7
1635930060000|2021-11-03 09:01:00|9646|9636|9646|9636|9646|9636|9646|9636|1
1635930080000|2021-11-03 09:01:20|9645.3|9635.3|9645|9635|9645.5|9635.5|9645|9635|3
1635930090000|2021-11-03 09:01:30|9644.3|9634.3|9645|9635|9645|9635|9644.3|9634.3|4
1635930100000|2021-11-03 09:01:40|9644.3|9634.3|9646|9636|9646.8|9636.8|9644.3|9634.3|5
1635930110000|2021-11-03 09:01:50|9645.3|9635.3|9645.5|9635.5|9645.5|9635.5|9645.3|9635.3|2
1635930120000|2021-11-03 09:02:00|9645.3|9635.3|9645.3|9635.3|9645.3|9635.3|9644|9634|5
1635930130000|2021-11-03 09:02:10|9646.3|9636.3|9652.3|9642.3|9653.5|9643.5|9646.3|9636.3|11
1635930140000|2021-11-03 09:02:20|9651|9641|9649.4|9639.4|9651|9641|9649.3|9639.3|5
1635930150000|2021-11-03 09:02:30|9649.5|9639.5|9653.6|9643.6|9653.6|9643.6|9649.3|9639.3|4
1635930160000|2021-11-03 09:02:40|9653.4|9643.4|9653.3|9643.3|9653.4|9643.4|9653.3|9643.3|2
1635930170000|2021-11-03 09:02:50|9653.8|9643.8|9653.3|9643.3|9653.8|9643.8|9653.3|9643.3|2
1635930190000|2021-11-03 09:03:10|9653|9643|9651.5|9641.5|9653|9643|9650|9640|7
1635930200000|2021-11-03 09:03:20|9651.4|9641.4|9651.4|9641.4|9651.4|9641.4|9651.4|9641.4|1
1635930210000|2021-11-03 09:03:30|9651.8|9641.8|9650.1|9640.1|9651.8|9641.8|9650.1|9640.1|3
1635930220000|2021-11-03 09:03:40|9649.9|9639.9|9648.8|9638.8|9649.9|9639.9|9648.8|9638.8|2
1635930230000|2021-11-03 09:03:50|9649.5|9639.5|9652.8|9642.8|9653|9643|9649.5|9639.5|7
1635930240000|2021-11-03 09:04:00|9650.8|9640.8|9649.5|9639.5|9650.8|9640.8|9649|9639|6
1635930260000|2021-11-03 09:04:20|9649.3|9639.3|9647.5|9637.5|9649.3|9639.3|9647.5|9637.5|3
1635930270000|2021-11-03 09:04:30|9647.8|9637.8|9648.3|9638.3|9648.3|9638.3|9647.8|9637.8|2
1635930280000|2021-11-03 09:04:40|9648|9638|9648|9638|9648|9638|9648|9638|1
1635930290000|2021-11-03 09:04:50|9647.5|9637.5|9653|9643|9653|9643|9647.5|9637.5|7
1635930300000|2021-11-03 09:05:00|9653.3|9643.3|9652|9642|9653.9|9643.9|9651.5|9641.5|9
1635930310000|2021-11-03 09:05:10|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|9651|9641|3
1635930320000|2021-11-03 09:05:20|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|1
1635930330000|2021-11-03 09:05:30|9651.5|9641.5|9649.6|9639.6|9651.5|9641.5|9649.6|9639.6|2
1635930340000|2021-11-03 09:05:40|9649.5|9639.5|9649.1|9639.1|9649.5|9639.5|9649.1|9639.1|2
1635930350000|2021-11-03 09:05:50|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|1
1635930360000|2021-11-03 09:06:00|9648.5|9638.5|9648|9638|9648.5|9638.5|9648|9638|2
1635930390000|2021-11-03 09:06:30|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|1
1635930440000|2021-11-03 09:07:20|9647.5|9637.5|9647.3|9637.3|9647.5|9637.5|9647.3|9637.3|4
1635930450000|2021-11-03 09:07:30|9647|9637|9647.3|9637.3|9647.3|9637.3|9647|9637|2
1635930460000|2021-11-03 09:07:40|9646.8|9636.8|9645.8|9635.8|9646.8|9636.8|9645.8|9635.8|3
1635930470000|2021-11-03 09:07:50|9646|9636|9646.5|9636.5|9646.5|9636.5|9646|9636|2
1635930520000|2021-11-03 09:08:40|9646|9636|9644.5|9634.5|9646|9636|9644.5|9634.5|4
1635930530000|2021-11-03 09:08:50|9644.8|9634.8|9645.5|9635.5|9645.5|9635.5|9644.8|9634.8|3
1635930540000|2021-11-03 09:09:00|9645.3|9635.3|9644.5|9634.5|9645.3|9635.3|9644.5|9634.5|2
1635930550000|2021-11-03 09:09:10|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|1
1635930560000|2021-11-03 09:09:20|9644.5|9634.5|9645|9635|9645|9635|9644.5|9634.5|2
1635930570000|2021-11-03 09:09:30|9645.3|9635.3|9645.3|9635.3|9645.3|9635.3|9645.3|9635.3|1
1635930590000|2021-11-03 09:09:50|9646.1|9636.1|9646|9636|9646.1|9636.1|9646|9636|2
1635930600000|2021-11-03 09:10:00|9645.8|9635.8|9644.5|9634.5|9645.8|9635.8|9644.5|9634.5|3
1635930630000|2021-11-03 09:10:30|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|1
1635930650000|2021-11-03 09:10:50|9644.5|9634.5|9645|9635|9645|9635|9644.5|9634.5|2
1635930670000|2021-11-03 09:11:10|9644.8|9634.8|9645.3|9635.3|9645.3|9635.3|9644.5|9634.5|4
1635930680000|2021-11-03 09:11:20|9645.5|9635.5|9645.3|9635.3|9645.5|9635.5|9645.3|9635.3|2
1635930690000|2021-11-03 09:11:30|9645.5|9635.5|9644.5|9634.5|9645.5|9635.5|9644.5|9634.5|4
1635930720000|2021-11-03 09:12:00|9643.8|9633.8|9643.3|9633.3|9643.8|9633.8|9643.3|9633.3|2
1635930740000|2021-11-03 09:12:20|9643|9633|9643|9633|9643|9633|9643|9633|1
1635930750000|2021-11-03 09:12:30|9642.8|9632.8|9642.5|9632.5|9642.8|9632.8|9642.5|9632.5|2
1635930760000|2021-11-03 09:12:40|9642.3|9632.3|9642|9632|9642.3|9632.3|9642|9632|2
1635930780000|2021-11-03 09:13:00|9642.3|9632.3|9641.3|9631.3|9642.3|9632.3|9641.3|9631.3|4
1635930800000|2021-11-03 09:13:20|9641|9631|9641|9631|9641|9631|9641|9631|1
1635930810000|2021-11-03 09:13:30|9639.8|9629.8|9638.8|9628.8|9639.8|9629.8|9638.8|9628.8|3
1635930870000|2021-11-03 09:14:30|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|1
1635930880000|2021-11-03 09:14:40|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|1
1635930890000|2021-11-03 09:14:50|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|1
1635930910000|2021-11-03 09:15:10|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|1
1635930920000|2021-11-03 09:15:20|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|1
1635930930000|2021-11-03 09:15:30|9641|9631|9638.3|9628.3|9641|9631|9638.3|9628.3|4
1635930950000|2021-11-03 09:15:50|9638|9628|9638|9628|9638|9628|9638|9628|1
1635930960000|2021-11-03 09:16:00|9639.3|9629.3|9638|9628|9639.3|9629.3|9638|9628|2
1635930970000|2021-11-03 09:16:10|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|9637.3|9627.3|3
1635930980000|2021-11-03 09:16:20|9639.3|9629.3|9637.8|9627.8|9639.3|9629.3|9637.8|9627.8|3
1635930990000|2021-11-03 09:16:30|9637.5|9627.5|9637.8|9627.8|9637.8|9627.8|9637.5|9627.5|4
1635931020000|2021-11-03 09:17:00|9637.5|9627.5|9637|9627|9637.5|9627.5|9637|9627|2
1635931050000|2021-11-03 09:17:30|9638|9628|9637|9627|9638|9628|9637|9627|2
1635931060000|2021-11-03 09:17:40|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1635931080000|2021-11-03 09:18:00|9636.5|9626.5|9636.3|9626.3|9636.5|9626.5|9636.3|9626.3|2
1635931090000|2021-11-03 09:18:10|9635.5|9625.5|9631.5|9621.5|9635.5|9625.5|9631.5|9621.5|6
1635931110000|2021-11-03 09:18:30|9631.3|9621.3|9630.8|9620.8|9631.3|9621.3|9630.8|9620.8|3
1635931120000|2021-11-03 09:18:40|9630.5|9620.5|9627|9617|9630.5|9620.5|9627|9617|8
1635931140000|2021-11-03 09:19:00|9626.9|9616.9|9624.8|9614.8|9626.9|9616.9|9624|9614|6
1635931150000|2021-11-03 09:19:10|9625|9615|9629.8|9619.8|9629.8|9619.8|9625|9615|6
1635931160000|2021-11-03 09:19:20|9631.1|9621.1|9631.3|9621.3|9631.5|9621.5|9631.1|9621.1|3
1635931170000|2021-11-03 09:19:30|9631.5|9621.5|9634.9|9624.9|9635|9625|9631.5|9621.5|4
1635931180000|2021-11-03 09:19:40|9634.6|9624.6|9635|9625|9635|9625|9634.6|9624.6|2
1635931190000|2021-11-03 09:19:50|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|1
1635931200000|2021-11-03 09:20:00|9636.3|9626.3|9636.8|9626.8|9636.8|9626.8|9636.3|9626.3|2
1635931210000|2021-11-03 09:20:10|9637.1|9627.1|9637.4|9627.4|9637.4|9627.4|9637.1|9627.1|2
1635931220000|2021-11-03 09:20:20|9637.8|9627.8|9640.3|9630.3|9640.3|9630.3|9637.8|9627.8|3
1635931230000|2021-11-03 09:20:30|9639.8|9629.8|9638.5|9628.5|9639.8|9629.8|9638.5|9628.5|3
1635931240000|2021-11-03 09:20:40|9638.3|9628.3|9637.8|9627.8|9638.3|9628.3|9637.8|9627.8|2
1635931250000|2021-11-03 09:20:50|9637|9627|9638.3|9628.3|9638.3|9628.3|9637|9627|4
1635931260000|2021-11-03 09:21:00|9637.5|9627.5|9637.3|9627.3|9637.5|9627.5|9637.3|9627.3|2
1635931310000|2021-11-03 09:21:50|9635.5|9625.5|9633.6|9623.6|9635.5|9625.5|9633.5|9623.5|4
1635931320000|2021-11-03 09:22:00|9633.4|9623.4|9631|9621|9633.4|9623.4|9631|9621|3
1635931340000|2021-11-03 09:22:20|9631.8|9621.8|9633.8|9623.8|9633.8|9623.8|9631.8|9621.8|4
1635931350000|2021-11-03 09:22:30|9634|9624|9632.9|9622.9|9634|9624|9632.9|9622.9|2
1635931360000|2021-11-03 09:22:40|9633.5|9623.5|9635.4|9625.4|9635.4|9625.4|9633.5|9623.5|2
1635931370000|2021-11-03 09:22:50|9635.3|9625.3|9635.8|9625.8|9635.8|9625.8|9635.3|9625.3|2
1635931380000|2021-11-03 09:23:00|9636.6|9626.6|9635.9|9625.9|9636.6|9626.6|9635.9|9625.9|2
1635931390000|2021-11-03 09:23:10|9636.8|9626.8|9635.5|9625.5|9636.8|9626.8|9635.5|9625.5|2
1635931410000|2021-11-03 09:23:30|9636.5|9626.5|9637.4|9627.4|9637.4|9627.4|9636.5|9626.5|2
1635931420000|2021-11-03 09:23:40|9638|9628|9638.8|9628.8|9638.8|9628.8|9638|9628|2
1635931430000|2021-11-03 09:23:50|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|1
1635931450000|2021-11-03 09:24:10|9638|9628|9636.3|9626.3|9638|9628|9636.3|9626.3|2
1635931460000|2021-11-03 09:24:20|9636|9626|9636|9626|9636|9626|9636|9626|1
1635931560000|2021-11-03 09:26:00|9637.4|9627.4|9636.4|9626.4|9637.4|9627.4|9636.4|9626.4|2
1635931570000|2021-11-03 09:26:10|9637.4|9627.4|9637.1|9627.1|9637.4|9627.4|9636.9|9626.9|3
1635931580000|2021-11-03 09:26:20|9637.3|9627.3|9637.5|9627.5|9637.5|9627.5|9637.3|9627.3|2
1635931600000|2021-11-03 09:26:40|9637.8|9627.8|9642.8|9632.8|9643|9633|9637.8|9627.8|4
1635931610000|2021-11-03 09:26:50|9643|9633|9643|9633|9643|9633|9642.8|9632.8|3
1635931620000|2021-11-03 09:27:00|9642.8|9632.8|9642.8|9632.8|9642.8|9632.8|9642.8|9632.8|1
1635931630000|2021-11-03 09:27:10|9642.5|9632.5|9641.8|9631.8|9642.5|9632.5|9641.8|9631.8|2
1635931640000|2021-11-03 09:27:20|9642.3|9632.3|9642|9632|9642.3|9632.3|9642|9632|2
1635931670000|2021-11-03 09:27:50|9640.9|9630.9|9639.6|9629.6|9640.9|9630.9|9639.6|9629.6|2
1635931680000|2021-11-03 09:28:00|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|9639.3|9629.3|3
1635931690000|2021-11-03 09:28:10|9639|9629|9635.6|9625.6|9639|9629|9635.6|9625.6|4
1635931700000|2021-11-03 09:28:20|9635.9|9625.9|9634.3|9624.3|9636.3|9626.3|9634|9624|5
1635931710000|2021-11-03 09:28:30|9634|9624|9639.3|9629.3|9639.3|9629.3|9634|9624|4
1635931720000|2021-11-03 09:28:40|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|1
1635931730000|2021-11-03 09:28:50|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|1
1635931740000|2021-11-03 09:29:00|9639|9629|9639|9629|9639|9629|9639|9629|1
1635931750000|2021-11-03 09:29:10|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|1
1635931780000|2021-11-03 09:29:40|9639.8|9629.8|9641.5|9631.5|9641.5|9631.5|9639.8|9629.8|2
1635931800000|2021-11-03 09:30:00|9642|9632|9642.3|9632.3|9642.3|9632.3|9642|9632|2
1635931810000|2021-11-03 09:30:10|9642.5|9632.5|9642.8|9632.8|9642.8|9632.8|9642.3|9632.3|4
1635931830000|2021-11-03 09:30:30|9644|9634|9642.5|9632.5|9644|9634|9642.5|9632.5|3
1635931840000|2021-11-03 09:30:40|9642|9632|9639.5|9629.5|9642|9632|9639.5|9629.5|3
1635931850000|2021-11-03 09:30:50|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|1
1635931860000|2021-11-03 09:31:00|9636.9|9626.9|9634.1|9624.1|9636.9|9626.9|9634.1|9624.1|2
1635931870000|2021-11-03 09:31:10|9634.4|9624.4|9633.8|9623.8|9634.4|9624.4|9633.6|9623.6|4
1635931880000|2021-11-03 09:31:20|9634.5|9624.5|9631.8|9621.8|9634.6|9624.6|9631.8|9621.8|7
1635931890000|2021-11-03 09:31:30|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1635931900000|2021-11-03 09:31:40|9630|9620|9630.1|9620.1|9630.1|9620.1|9630|9620|2
1635931910000|2021-11-03 09:31:50|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|9631.1|9621.1|3
1635931920000|2021-11-03 09:32:00|9631.8|9621.8|9631.6|9621.6|9631.8|9621.8|9631.6|9621.6|2
1635931930000|2021-11-03 09:32:10|9631.5|9621.5|9631.5|9621.5|9632.1|9622.1|9631|9621|4
1635931940000|2021-11-03 09:32:20|9631.9|9621.9|9631.1|9621.1|9631.9|9621.9|9631.1|9621.1|4
1635931950000|2021-11-03 09:32:30|9630.9|9620.9|9630.8|9620.8|9630.9|9620.9|9630.8|9620.8|2
1635931960000|2021-11-03 09:32:40|9630.3|9620.3|9630.9|9620.9|9631|9621|9630.3|9620.3|3
1635931970000|2021-11-03 09:32:50|9631.1|9621.1|9634.1|9624.1|9634.3|9624.3|9631.1|9621.1|3
1635931990000|2021-11-03 09:33:10|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|1
1635932000000|2021-11-03 09:33:20|9636|9626|9636.8|9626.8|9636.8|9626.8|9636|9626|2
1635932010000|2021-11-03 09:33:30|9637.5|9627.5|9637|9627|9637.5|9627.5|9636.5|9626.5|3
1635932020000|2021-11-03 09:33:40|9637.5|9627.5|9636.5|9626.5|9638|9628|9636.5|9626.5|5
1635932050000|2021-11-03 09:34:10|9636|9626|9636.5|9626.5|9636.5|9626.5|9636|9626|2
1635932070000|2021-11-03 09:34:30|9636.3|9626.3|9636.8|9626.8|9637.5|9627.5|9636.3|9626.3|3
1635932080000|2021-11-03 09:34:40|9637|9627|9637.5|9627.5|9637.5|9627.5|9637|9627|2
1635932090000|2021-11-03 09:34:50|9638.5|9628.5|9639.5|9629.5|9639.5|9629.5|9638.5|9628.5|5
1635932100000|2021-11-03 09:35:00|9639.8|9629.8|9642.8|9632.8|9642.8|9632.8|9639.8|9629.8|5
1635932110000|2021-11-03 09:35:10|9642.5|9632.5|9640.8|9630.8|9642.5|9632.5|9640.8|9630.8|2
1635932120000|2021-11-03 09:35:20|9640.5|9630.5|9640.6|9630.6|9640.6|9630.6|9640.5|9630.5|2
1635932130000|2021-11-03 09:35:30|9641.8|9631.8|9639.5|9629.5|9641.8|9631.8|9639.5|9629.5|4
1635932150000|2021-11-03 09:35:50|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|1
1635932160000|2021-11-03 09:36:00|9639.8|9629.8|9637.5|9627.5|9639.8|9629.8|9637.5|9627.5|2
1635932190000|2021-11-03 09:36:30|9638|9628|9637.5|9627.5|9638.8|9628.8|9637.5|9627.5|4
1635932200000|2021-11-03 09:36:40|9637.3|9627.3|9637|9627|9637.3|9627.3|9637|9627|2
1635932210000|2021-11-03 09:36:50|9637.5|9627.5|9638.5|9628.5|9638.5|9628.5|9637.5|9627.5|2
1635932230000|2021-11-03 09:37:10|9637.8|9627.8|9635.8|9625.8|9637.8|9627.8|9635.8|9625.8|2
1635932240000|2021-11-03 09:37:20|9635.5|9625.5|9638.3|9628.3|9638.3|9628.3|9635.5|9625.5|4
1635932260000|2021-11-03 09:37:40|9639.1|9629.1|9639.3|9629.3|9639.3|9629.3|9639.1|9629.1|2
1635932270000|2021-11-03 09:37:50|9639.8|9629.8|9641.5|9631.5|9641.5|9631.5|9639.8|9629.8|3
1635932280000|2021-11-03 09:38:00|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|1
1635932290000|2021-11-03 09:38:10|9641|9631|9640.3|9630.3|9641|9631|9640|9630|3
1635932300000|2021-11-03 09:38:20|9641|9631|9642|9632|9642|9632|9641|9631|3
1635932310000|2021-11-03 09:38:30|9642.3|9632.3|9643.3|9633.3|9643.3|9633.3|9642.3|9632.3|5
1635932320000|2021-11-03 09:38:40|9643.5|9633.5|9643.5|9633.5|9644.3|9634.3|9643.3|9633.3|4
1635932330000|2021-11-03 09:38:50|9643.8|9633.8|9644|9634|9644|9634|9643.8|9633.8|2
1635932340000|2021-11-03 09:39:00|9645|9635|9644|9634|9645|9635|9644|9634|2
1635932350000|2021-11-03 09:39:10|9643.8|9633.8|9641.5|9631.5|9643.8|9633.8|9641.5|9631.5|4
1635932360000|2021-11-03 09:39:20|9641.3|9631.3|9642.6|9632.6|9642.6|9632.6|9641|9631|5
1635932370000|2021-11-03 09:39:30|9643.1|9633.1|9641|9631|9643.1|9633.1|9641|9631|4
1635932380000|2021-11-03 09:39:40|9640.8|9630.8|9640.8|9630.8|9641|9631|9640.8|9630.8|3
1635932390000|2021-11-03 09:39:50|9641|9631|9636.8|9626.8|9641|9631|9636.8|9626.8|7
1635932400000|2021-11-03 09:40:00|9638|9628|9636.8|9626.8|9638|9628|9636.8|9626.8|2
1635932410000|2021-11-03 09:40:10|9637.6|9627.6|9638.9|9628.9|9638.9|9628.9|9637.6|9627.6|3
1635932420000|2021-11-03 09:40:20|9638.6|9628.6|9639|9629|9639|9629|9638.6|9628.6|2
1635932490000|2021-11-03 09:41:30|9639.9|9629.9|9638.8|9628.8|9639.9|9629.9|9638.8|9628.8|4
1635932500000|2021-11-03 09:41:40|9639.8|9629.8|9638.3|9628.3|9639.8|9629.8|9638.3|9628.3|2
1635932510000|2021-11-03 09:41:50|9637.4|9627.4|9633.1|9623.1|9637.4|9627.4|9633.1|9623.1|6
1635932520000|2021-11-03 09:42:00|9633.4|9623.4|9632.8|9622.8|9633.4|9623.4|9632.8|9622.8|2
1635932530000|2021-11-03 09:42:10|9632.3|9622.3|9633|9623|9633|9623|9631.5|9621.5|9
1635932540000|2021-11-03 09:42:20|9633.3|9623.3|9633.5|9623.5|9634.1|9624.1|9633.3|9623.3|6
1635932550000|2021-11-03 09:42:30|9632.5|9622.5|9633.5|9623.5|9633.5|9623.5|9632.5|9622.5|3
1635932560000|2021-11-03 09:42:40|9634.5|9624.5|9633|9623|9634.8|9624.8|9633|9623|6
1635932590000|2021-11-03 09:43:10|9634.1|9624.1|9633.8|9623.8|9634.1|9624.1|9633.8|9623.8|2
1635932600000|2021-11-03 09:43:20|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|1
1635932610000|2021-11-03 09:43:30|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|1
1635932650000|2021-11-03 09:44:10|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|1
1635932690000|2021-11-03 09:44:50|9634|9624|9632.5|9622.5|9634|9624|9632.3|9622.3|4
1635932710000|2021-11-03 09:45:10|9633.3|9623.3|9632.3|9622.3|9633.3|9623.3|9632.3|9622.3|2
1635932740000|2021-11-03 09:45:40|9632|9622|9631.5|9621.5|9632|9622|9631.5|9621.5|2
1635932750000|2021-11-03 09:45:50|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|1
1635932790000|2021-11-03 09:46:30|9632.5|9622.5|9633.3|9623.3|9633.5|9623.5|9632.5|9622.5|4
1635932800000|2021-11-03 09:46:40|9634|9624|9634|9624|9634|9624|9634|9624|1
1635932840000|2021-11-03 09:47:20|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|1
1635932850000|2021-11-03 09:47:30|9635|9625|9635|9625|9635|9625|9635|9625|1
1635932860000|2021-11-03 09:47:40|9636.6|9626.6|9639.1|9629.1|9639.1|9629.1|9636.6|9626.6|2
1635932870000|2021-11-03 09:47:50|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|1
1635932990000|2021-11-03 09:49:50|9639.6|9629.6|9637.3|9627.3|9639.6|9629.6|9637.3|9627.3|4
1635933000000|2021-11-03 09:50:00|9635|9625|9635|9625|9635|9625|9635|9625|1
1635933010000|2021-11-03 09:50:10|9633.8|9623.8|9635|9625|9635|9625|9633.8|9623.8|2
1635933040000|2021-11-03 09:50:40|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|1
1635933090000|2021-11-03 09:51:30|9636.3|9626.3|9636.5|9626.5|9636.5|9626.5|9636.3|9626.3|2
1635933110000|2021-11-03 09:51:50|9635.5|9625.5|9634.3|9624.3|9635.5|9625.5|9634.3|9624.3|2
1635933120000|2021-11-03 09:52:00|9633.8|9623.8|9633.5|9623.5|9633.8|9623.8|9633.3|9623.3|3
1635933140000|2021-11-03 09:52:20|9632.3|9622.3|9631|9621|9632.3|9622.3|9631|9621|2
1635933150000|2021-11-03 09:52:30|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|1
1635933160000|2021-11-03 09:52:40|9631.5|9621.5|9632.8|9622.8|9632.8|9622.8|9631.5|9621.5|2
1635933170000|2021-11-03 09:52:50|9633.3|9623.3|9634|9624|9634|9624|9633.3|9623.3|2
1635933180000|2021-11-03 09:53:00|9634.3|9624.3|9634.5|9624.5|9634.5|9624.5|9634.3|9624.3|2
1635933230000|2021-11-03 09:53:50|9636|9626|9636.3|9626.3|9636.3|9626.3|9636|9626|2
1635933250000|2021-11-03 09:54:10|9636|9626|9636.3|9626.3|9636.3|9626.3|9636|9626|2
1635933270000|2021-11-03 09:54:30|9636|9626|9636|9626|9636|9626|9636|9626|1
1635933290000|2021-11-03 09:54:50|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|1
1635933300000|2021-11-03 09:55:00|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1635933370000|2021-11-03 09:56:10|9635.8|9625.8|9632.8|9622.8|9635.8|9625.8|9632.8|9622.8|4
1635933400000|2021-11-03 09:56:40|9633|9623|9633.3|9623.3|9633.3|9623.3|9633|9623|2
1635933450000|2021-11-03 09:57:30|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|1
1635933510000|2021-11-03 09:58:30|9634.5|9624.5|9635.3|9625.3|9635.3|9625.3|9634.5|9624.5|2
1635933590000|2021-11-03 09:59:50|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|1
1635933640000|2021-11-03 10:00:40|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|1
1635933700000|2021-11-03 10:01:40|9635|9625|9634|9624|9635|9625|9634|9624|2
1635933710000|2021-11-03 10:01:50|9633.8|9623.8|9632|9622|9633.8|9623.8|9631.3|9621.3|4
1635933720000|2021-11-03 10:02:00|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|1
1635933730000|2021-11-03 10:02:10|9632|9622|9632|9622|9632|9622|9632|9622|1
1635933740000|2021-11-03 10:02:20|9631.8|9621.8|9632|9622|9632|9622|9631.8|9621.8|2
1635933750000|2021-11-03 10:02:30|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|1
1635933760000|2021-11-03 10:02:40|9631.5|9621.5|9627|9617|9631.5|9621.5|9627|9617|2
1635933770000|2021-11-03 10:02:50|9627.5|9617.5|9626.6|9616.6|9627.5|9617.5|9626.6|9616.6|2
1635933790000|2021-11-03 10:03:10|9625.8|9615.8|9626.8|9616.8|9627.5|9617.5|9625.8|9615.8|4
1635933800000|2021-11-03 10:03:20|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1635933810000|2021-11-03 10:03:30|9626.5|9616.5|9627.5|9617.5|9627.5|9617.5|9626.5|9616.5|3
1635933820000|2021-11-03 10:03:40|9627.3|9617.3|9626|9616|9627.5|9617.5|9626|9616|5
1635933830000|2021-11-03 10:03:50|9626.3|9616.3|9627.8|9617.8|9627.8|9617.8|9626.3|9616.3|5
1635933840000|2021-11-03 10:04:00|9627|9617|9626.8|9616.8|9627|9617|9626.8|9616.8|2
1635933850000|2021-11-03 10:04:10|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1635933860000|2021-11-03 10:04:20|9627|9617|9625.8|9615.8|9627.8|9617.8|9625.8|9615.8|3
1635933870000|2021-11-03 10:04:30|9625|9615|9621.5|9611.5|9625|9615|9621.5|9611.5|4
1635933880000|2021-11-03 10:04:40|9620.5|9610.5|9622.5|9612.5|9622.5|9612.5|9620|9610|5
1635933890000|2021-11-03 10:04:50|9622.8|9612.8|9625|9615|9625|9615|9622.8|9612.8|6
1635933900000|2021-11-03 10:05:00|9625.5|9615.5|9623.3|9613.3|9625.8|9615.8|9623.3|9613.3|5
1635933910000|2021-11-03 10:05:10|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|1
1635933920000|2021-11-03 10:05:20|9624.3|9614.3|9625.3|9615.3|9625.3|9615.3|9624.3|9614.3|3
1635933930000|2021-11-03 10:05:30|9625.5|9615.5|9625.5|9615.5|9625.8|9615.8|9625.5|9615.5|3
1635933940000|2021-11-03 10:05:40|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|1
1635933950000|2021-11-03 10:05:50|9626.5|9616.5|9626.1|9616.1|9626.6|9616.6|9626.1|9616.1|4
1635933960000|2021-11-03 10:06:00|9626.3|9616.3|9626|9616|9626.4|9616.4|9626|9616|3
1635933970000|2021-11-03 10:06:10|9625.8|9615.8|9625|9615|9626|9616|9625|9615|10
1635933980000|2021-11-03 10:06:20|9625.3|9615.3|9625|9615|9625.3|9615.3|9625|9615|2
1635933990000|2021-11-03 10:06:30|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|1
1635934020000|2021-11-03 10:07:00|9626|9616|9631.8|9621.8|9632.6|9622.6|9626|9616|5
1635934030000|2021-11-03 10:07:10|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1635934040000|2021-11-03 10:07:20|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|1
1635934050000|2021-11-03 10:07:30|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|1
1635934060000|2021-11-03 10:07:40|9630.5|9620.5|9630.5|9620.5|9631.3|9621.3|9630.5|9620.5|3
1635934070000|2021-11-03 10:07:50|9631|9621|9631.3|9621.3|9631.3|9621.3|9630.5|9620.5|5
1635934080000|2021-11-03 10:08:00|9631|9621|9631|9621|9631|9621|9631|9621|1
1635934090000|2021-11-03 10:08:10|9630.3|9620.3|9621.6|9611.6|9630.3|9620.3|9621.6|9611.6|4
1635934100000|2021-11-03 10:08:20|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|1
1635934120000|2021-11-03 10:08:40|9619.8|9609.8|9619.3|9609.3|9619.8|9609.8|9619.3|9609.3|2
1635934130000|2021-11-03 10:08:50|9619.4|9609.4|9620.3|9610.3|9620.3|9610.3|9619|9609|7
1635934140000|2021-11-03 10:09:00|9619.8|9609.8|9620|9610|9620|9610|9619.3|9609.3|6
1635934160000|2021-11-03 10:09:20|9619.5|9609.5|9620|9610|9620|9610|9619.5|9609.5|2
1635934170000|2021-11-03 10:09:30|9620.5|9610.5|9619.8|9609.8|9620.5|9610.5|9619.8|9609.8|3
1635934180000|2021-11-03 10:09:40|9619.5|9609.5|9620|9610|9620|9610|9619.5|9609.5|3
1635934190000|2021-11-03 10:09:50|9620.3|9610.3|9622|9612|9622|9612|9620.3|9610.3|4
1635934200000|2021-11-03 10:10:00|9621.8|9611.8|9621.5|9611.5|9621.8|9611.8|9621|9611|4
1635934210000|2021-11-03 10:10:10|9621.8|9611.8|9622.3|9612.3|9622.3|9612.3|9621.8|9611.8|3
1635934220000|2021-11-03 10:10:20|9622|9612|9622.5|9612.5|9622.5|9612.5|9621.8|9611.8|4
1635934230000|2021-11-03 10:10:30|9622.3|9612.3|9623.3|9613.3|9623.3|9613.3|9622.3|9612.3|4
1635934240000|2021-11-03 10:10:40|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|1
1635934260000|2021-11-03 10:11:00|9623.3|9613.3|9624|9614|9624|9614|9623|9613|4
1635934270000|2021-11-03 10:11:10|9623.5|9613.5|9624|9614|9624|9614|9623.5|9613.5|2
1635934280000|2021-11-03 10:11:20|9623.3|9613.3|9623.8|9613.8|9623.8|9613.8|9623.3|9613.3|2
1635934300000|2021-11-03 10:11:40|9623.3|9613.3|9624|9614|9624|9614|9623.3|9613.3|2
1635934320000|2021-11-03 10:12:00|9623.8|9613.8|9619.8|9609.8|9623.8|9613.8|9619.8|9609.8|7
1635934330000|2021-11-03 10:12:10|9619.5|9609.5|9618.3|9608.3|9619.5|9609.5|9617.8|9607.8|7
1635934340000|2021-11-03 10:12:20|9618|9608|9617.8|9607.8|9618|9608|9617.5|9607.5|4
1635934360000|2021-11-03 10:12:40|9616.8|9606.8|9614.3|9604.3|9616.8|9606.8|9612.5|9602.5|8
1635934370000|2021-11-03 10:12:50|9614.5|9604.5|9614.8|9604.8|9615|9605|9614.5|9604.5|3
1635934380000|2021-11-03 10:13:00|9613.5|9603.5|9617.5|9607.5|9617.5|9607.5|9613.5|9603.5|3
1635934400000|2021-11-03 10:13:20|9617|9607|9618.5|9608.5|9618.5|9608.5|9617|9607|4
1635934420000|2021-11-03 10:13:40|9619|9609|9621.5|9611.5|9621.8|9611.8|9619|9609|8
1635934430000|2021-11-03 10:13:50|9620.3|9610.3|9620.3|9610.3|9621.5|9611.5|9620.3|9610.3|5
1635934450000|2021-11-03 10:14:10|9620.8|9610.8|9621|9611|9621.5|9611.5|9620.8|9610.8|3
1635934460000|2021-11-03 10:14:20|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|1
1635934470000|2021-11-03 10:14:30|9620|9610|9618.5|9608.5|9620|9610|9618|9608|7
1635934480000|2021-11-03 10:14:40|9618.3|9608.3|9617.8|9607.8|9618.3|9608.3|9617.8|9607.8|2
1635934490000|2021-11-03 10:14:50|9618|9608|9618|9608|9618.8|9608.8|9618|9608|4
1635934500000|2021-11-03 10:15:00|9617|9607|9617.3|9607.3|9617.5|9607.5|9617|9607|3
1635934510000|2021-11-03 10:15:10|9617.5|9607.5|9617.8|9607.8|9617.8|9607.8|9617.5|9607.5|2
1635934530000|2021-11-03 10:15:30|9618|9608|9615.5|9605.5|9618|9608|9614.8|9604.8|4
1635934540000|2021-11-03 10:15:40|9615.3|9605.3|9614.3|9604.3|9615.3|9605.3|9614.3|9604.3|4
1635934550000|2021-11-03 10:15:50|9613.4|9603.4|9612.4|9602.4|9613.4|9603.4|9612.4|9602.4|2
1635934560000|2021-11-03 10:16:00|9612.5|9602.5|9614.3|9604.3|9616|9606|9612.5|9602.5|7
1635934580000|2021-11-03 10:16:20|9614.5|9604.5|9616|9606|9616|9606|9614.3|9604.3|5
1635934590000|2021-11-03 10:16:30|9616.3|9606.3|9616.3|9606.3|9616.5|9606.5|9615.3|9605.3|7
1635934600000|2021-11-03 10:16:40|9616.5|9606.5|9616.5|9606.5|9617.8|9607.8|9616.3|9606.3|7
1635934610000|2021-11-03 10:16:50|9616.3|9606.3|9616.8|9606.8|9616.8|9606.8|9616|9606|4
1635934630000|2021-11-03 10:17:10|9616.5|9606.5|9617.8|9607.8|9617.8|9607.8|9616.5|9606.5|3
1635934640000|2021-11-03 10:17:20|9616.8|9606.8|9618|9608|9618|9608|9616.8|9606.8|3
1635934650000|2021-11-03 10:17:30|9618.3|9608.3|9618.5|9608.5|9618.5|9608.5|9618|9608|3
1635934690000|2021-11-03 10:18:10|9620|9610|9618.5|9608.5|9620|9610|9618.3|9608.3|3
1635934700000|2021-11-03 10:18:20|9618.3|9608.3|9618.8|9608.8|9619|9609|9618.3|9608.3|8
1635934710000|2021-11-03 10:18:30|9619|9609|9621.3|9611.3|9621.3|9611.3|9619|9609|2
1635934720000|2021-11-03 10:18:40|9619.8|9609.8|9618.5|9608.5|9619.8|9609.8|9618.5|9608.5|2
1635934730000|2021-11-03 10:18:50|9618|9608|9617.3|9607.3|9618|9608|9617.3|9607.3|2
1635934830000|2021-11-03 10:20:30|9617|9607|9617.5|9607.5|9617.5|9607.5|9617|9607|2
1635934900000|2021-11-03 10:21:40|9618.3|9608.3|9623|9613|9623|9613|9618.3|9608.3|6
1635934910000|2021-11-03 10:21:50|9622.5|9612.5|9619.8|9609.8|9622.5|9612.5|9619.8|9609.8|3
1635934930000|2021-11-03 10:22:10|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1635934940000|2021-11-03 10:22:20|9619|9609|9618.3|9608.3|9619.5|9609.5|9618.3|9608.3|5
1635935000000|2021-11-03 10:23:20|9617.8|9607.8|9617|9607|9617.8|9607.8|9617|9607|3
1635935010000|2021-11-03 10:23:30|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1635935020000|2021-11-03 10:23:40|9617.8|9607.8|9618|9608|9618|9608|9617.8|9607.8|2
1635935030000|2021-11-03 10:23:50|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1635935050000|2021-11-03 10:24:10|9618|9608|9619.8|9609.8|9619.8|9609.8|9618|9608|2
1635935070000|2021-11-03 10:24:30|9619|9609|9619.8|9609.8|9619.8|9609.8|9619|9609|3
1635935090000|2021-11-03 10:24:50|9620.8|9610.8|9621|9611|9621|9611|9620.8|9610.8|2
1635935120000|2021-11-03 10:25:20|9621.3|9611.3|9622.5|9612.5|9622.5|9612.5|9621.3|9611.3|2
1635935140000|2021-11-03 10:25:40|9623.5|9613.5|9622|9612|9623.5|9613.5|9622|9612|2
1635935150000|2021-11-03 10:25:50|9621.5|9611.5|9621|9611|9621.5|9611.5|9621|9611|2
1635935170000|2021-11-03 10:26:10|9621.5|9611.5|9622.5|9612.5|9622.5|9612.5|9621.5|9611.5|2
1635935180000|2021-11-03 10:26:20|9622.3|9612.3|9618.5|9608.5|9622.3|9612.3|9618.5|9608.5|5
1635935190000|2021-11-03 10:26:30|9618.3|9608.3|9615.8|9605.8|9618.3|9608.3|9615.5|9605.5|11
1635935200000|2021-11-03 10:26:40|9616.5|9606.5|9618.8|9608.8|9618.8|9608.8|9616.5|9606.5|3
1635935210000|2021-11-03 10:26:50|9618.3|9608.3|9620|9610|9620|9610|9617.5|9607.5|5
1635935230000|2021-11-03 10:27:10|9620.3|9610.3|9621.3|9611.3|9621.8|9611.8|9620.3|9610.3|4
1635935240000|2021-11-03 10:27:20|9621|9611|9620|9610|9621|9611|9619.8|9609.8|5
1635935250000|2021-11-03 10:27:30|9619.8|9609.8|9620|9610|9620|9610|9619.8|9609.8|2
1635935260000|2021-11-03 10:27:40|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1635935270000|2021-11-03 10:27:50|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1635935280000|2021-11-03 10:28:00|9619.3|9609.3|9619|9609|9619.3|9609.3|9619|9609|2
1635935290000|2021-11-03 10:28:10|9618.8|9608.8|9617.5|9607.5|9618.8|9608.8|9617.5|9607.5|2
1635935320000|2021-11-03 10:28:40|9617.8|9607.8|9616.8|9606.8|9618.3|9608.3|9616.8|9606.8|3
1635935330000|2021-11-03 10:28:50|9617|9607|9619|9609|9619|9609|9617|9607|3
1635935340000|2021-11-03 10:29:00|9619.3|9609.3|9622|9612|9622|9612|9619.3|9609.3|4
1635935350000|2021-11-03 10:29:10|9621.5|9611.5|9620.8|9610.8|9621.5|9611.5|9620.8|9610.8|2
1635935370000|2021-11-03 10:29:30|9620|9610|9620.8|9610.8|9620.8|9610.8|9620|9610|2
1635935390000|2021-11-03 10:29:50|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|1
1635935400000|2021-11-03 10:30:00|9620.8|9610.8|9620.3|9610.3|9621.5|9611.5|9619.8|9609.8|7
1635935410000|2021-11-03 10:30:10|9621.5|9611.5|9620.3|9610.3|9621.5|9611.5|9620.3|9610.3|2
1635935420000|2021-11-03 10:30:20|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|1
1635935430000|2021-11-03 10:30:30|9620.8|9610.8|9621.3|9611.3|9621.5|9611.5|9620.8|9610.8|3
1635935440000|2021-11-03 10:30:40|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1635935480000|2021-11-03 10:31:20|9622|9612|9621|9611|9624.3|9614.3|9621|9611|5
1635935490000|2021-11-03 10:31:30|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.5|9610.5|3
1635935530000|2021-11-03 10:32:10|9621|9611|9620.8|9610.8|9621|9611|9620.8|9610.8|2
1635935540000|2021-11-03 10:32:20|9620.5|9610.5|9620.8|9610.8|9620.8|9610.8|9620.5|9610.5|2
1635935550000|2021-11-03 10:32:30|9620.3|9610.3|9618.5|9608.5|9620.3|9610.3|9618.5|9608.5|6
1635935560000|2021-11-03 10:32:40|9618|9608|9618|9608|9618|9608|9618|9608|1
1635935570000|2021-11-03 10:32:50|9617.5|9607.5|9618.3|9608.3|9618.3|9608.3|9617.5|9607.5|2
1635935580000|2021-11-03 10:33:00|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1635935590000|2021-11-03 10:33:10|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|1
1635935600000|2021-11-03 10:33:20|9618.5|9608.5|9618|9608|9618.5|9608.5|9618|9608|3
1635935610000|2021-11-03 10:33:30|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1635935640000|2021-11-03 10:34:00|9618|9608|9618.3|9608.3|9618.5|9608.5|9618|9608|4
1635935650000|2021-11-03 10:34:10|9618.5|9608.5|9618.3|9608.3|9618.5|9608.5|9618.3|9608.3|2
1635935660000|2021-11-03 10:34:20|9618.8|9608.8|9620.3|9610.3|9620.3|9610.3|9618.8|9608.8|2
1635935690000|2021-11-03 10:34:50|9620.5|9610.5|9621|9611|9621|9611|9620.5|9610.5|2
1635935700000|2021-11-03 10:35:00|9621.3|9611.3|9622.8|9612.8|9623|9613|9621|9611|8
1635935740000|2021-11-03 10:35:40|9622|9612|9620.8|9610.8|9622|9612|9620.8|9610.8|2
1635935780000|2021-11-03 10:36:20|9620.5|9610.5|9620.3|9610.3|9620.5|9610.5|9620.3|9610.3|2
1635935810000|2021-11-03 10:36:50|9620.5|9610.5|9620.3|9610.3|9620.5|9610.5|9620.3|9610.3|2
1635935860000|2021-11-03 10:37:40|9620.5|9610.5|9620.3|9610.3|9620.5|9610.5|9620.3|9610.3|4
1635935870000|2021-11-03 10:37:50|9620.5|9610.5|9620|9610|9621.3|9611.3|9620|9610|3
1635935880000|2021-11-03 10:38:00|9621.3|9611.3|9620|9610|9621.3|9611.3|9620|9610|2
1635935900000|2021-11-03 10:38:20|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1635935910000|2021-11-03 10:38:30|9619.5|9609.5|9619.3|9609.3|9619.5|9609.5|9619.3|9609.3|2
1635935920000|2021-11-03 10:38:40|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1635935930000|2021-11-03 10:38:50|9619.8|9609.8|9620.3|9610.3|9620.3|9610.3|9619.8|9609.8|3
1635935940000|2021-11-03 10:39:00|9620|9610|9620.3|9610.3|9620.3|9610.3|9619.8|9609.8|4
1635935950000|2021-11-03 10:39:10|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|1
1635935960000|2021-11-03 10:39:20|9620|9610|9620.3|9610.3|9620.3|9610.3|9620|9610|2
1635935970000|2021-11-03 10:39:30|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|1
1635936000000|2021-11-03 10:40:00|9620.3|9610.3|9622.3|9612.3|9622.3|9612.3|9620.3|9610.3|3
1635936010000|2021-11-03 10:40:10|9622.5|9612.5|9622.3|9612.3|9622.8|9612.8|9622.3|9612.3|3
1635936020000|2021-11-03 10:40:20|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1635936060000|2021-11-03 10:41:00|9621.5|9611.5|9619.5|9609.5|9621.5|9611.5|9619.5|9609.5|2
1635936080000|2021-11-03 10:41:20|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1635936090000|2021-11-03 10:41:30|9620|9610|9621.5|9611.5|9621.5|9611.5|9620|9610|2
1635936100000|2021-11-03 10:41:40|9621.8|9611.8|9620.8|9610.8|9621.8|9611.8|9620.8|9610.8|4
1635936110000|2021-11-03 10:41:50|9620|9610|9618.8|9608.8|9620.5|9610.5|9618.8|9608.8|4
1635936120000|2021-11-03 10:42:00|9619|9609|9619.5|9609.5|9619.5|9609.5|9619|9609|2
1635936130000|2021-11-03 10:42:10|9619|9609|9619|9609|9619|9609|9619|9609|1
1635936140000|2021-11-03 10:42:20|9618.8|9608.8|9618.5|9608.5|9618.8|9608.8|9618.3|9608.3|4
1635936150000|2021-11-03 10:42:30|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|1
1635936160000|2021-11-03 10:42:40|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1635936230000|2021-11-03 10:43:50|9618.3|9608.3|9618.5|9608.5|9618.5|9608.5|9618.3|9608.3|4
1635936240000|2021-11-03 10:44:00|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.5|9608.5|3
1635936280000|2021-11-03 10:44:40|9618|9608|9617.5|9607.5|9618|9608|9617.5|9607.5|3
1635936320000|2021-11-03 10:45:20|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617|9607|3
1635936330000|2021-11-03 10:45:30|9617|9607|9616.8|9606.8|9617|9607|9616.8|9606.8|2
1635936360000|2021-11-03 10:46:00|9616.5|9606.5|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|3
1635936370000|2021-11-03 10:46:10|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|1
1635936380000|2021-11-03 10:46:20|9616|9606|9617.8|9607.8|9617.8|9607.8|9615.5|9605.5|5
1635936400000|2021-11-03 10:46:40|9617.5|9607.5|9617|9607|9617.5|9607.5|9617|9607|2
1635936410000|2021-11-03 10:46:50|9616.8|9606.8|9617|9607|9617|9607|9616.8|9606.8|2
1635936420000|2021-11-03 10:47:00|9617.3|9607.3|9620.8|9610.8|9621.8|9611.8|9617.3|9607.3|5
1635936430000|2021-11-03 10:47:10|9621|9611|9621|9611|9621|9611|9621|9611|1
1635936450000|2021-11-03 10:47:30|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|1
1635936460000|2021-11-03 10:47:40|9620.5|9610.5|9619|9609|9620.5|9610.5|9619|9609|2
1635936480000|2021-11-03 10:48:00|9618.8|9608.8|9616.8|9606.8|9618.8|9608.8|9616.8|9606.8|7
1635936490000|2021-11-03 10:48:10|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|1
1635936500000|2021-11-03 10:48:20|9615.8|9605.8|9616.3|9606.3|9616.3|9606.3|9615.3|9605.3|5
1635936540000|2021-11-03 10:49:00|9616|9606|9615.8|9605.8|9616|9606|9615.8|9605.8|2
1635936550000|2021-11-03 10:49:10|9615.5|9605.5|9616.3|9606.3|9616.3|9606.3|9615.5|9605.5|2
1635936560000|2021-11-03 10:49:20|9616|9606|9616|9606|9616|9606|9616|9606|1
1635936570000|2021-11-03 10:49:30|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|1
1635936580000|2021-11-03 10:49:40|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|1
1635936590000|2021-11-03 10:49:50|9617.3|9607.3|9618|9608|9618|9608|9617.3|9607.3|2
1635936610000|2021-11-03 10:50:10|9617.5|9607.5|9617.3|9607.3|9617.5|9607.5|9617.3|9607.3|2
1635936620000|2021-11-03 10:50:20|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|9615.8|9605.8|3
1635936630000|2021-11-03 10:50:30|9617|9607|9616.5|9606.5|9617|9607|9616.5|9606.5|2
1635936650000|2021-11-03 10:50:50|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|1
1635936660000|2021-11-03 10:51:00|9616|9606|9616|9606|9616|9606|9616|9606|1
1635936670000|2021-11-03 10:51:10|9615.8|9605.8|9615.5|9605.5|9615.8|9605.8|9615.5|9605.5|2
1635936710000|2021-11-03 10:51:50|9615.8|9605.8|9616.3|9606.3|9616.3|9606.3|9615.8|9605.8|2
1635936720000|2021-11-03 10:52:00|9616|9606|9617.5|9607.5|9618|9608|9616|9606|6
1635936730000|2021-11-03 10:52:10|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|1
1635936740000|2021-11-03 10:52:20|9618|9608|9617.8|9607.8|9618|9608|9617.8|9607.8|2
1635936780000|2021-11-03 10:53:00|9618|9608|9619.5|9609.5|9619.5|9609.5|9618|9608|4
1635936790000|2021-11-03 10:53:10|9620|9610|9620.5|9610.5|9620.5|9610.5|9620|9610|2
1635936800000|2021-11-03 10:53:20|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|1
1635936810000|2021-11-03 10:53:30|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1635936900000|2021-11-03 10:55:00|9619.8|9609.8|9619.8|9609.8|9620.3|9610.3|9619.8|9609.8|3
1635936930000|2021-11-03 10:55:30|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1635936990000|2021-11-03 10:56:30|9618.8|9608.8|9618|9608|9618.8|9608.8|9618|9608|3
1635937000000|2021-11-03 10:56:40|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1635937010000|2021-11-03 10:56:50|9616.8|9606.8|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|2
1635937020000|2021-11-03 10:57:00|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|1
1635937030000|2021-11-03 10:57:10|9615.8|9605.8|9616|9606|9616.3|9606.3|9615.8|9605.8|3
1635937040000|2021-11-03 10:57:20|9615.5|9605.5|9615.8|9605.8|9615.8|9605.8|9615.5|9605.5|2
1635937050000|2021-11-03 10:57:30|9616|9606|9617.3|9607.3|9617.5|9607.5|9616|9606|4
1635937060000|2021-11-03 10:57:40|9616.8|9606.8|9616.3|9606.3|9616.8|9606.8|9616.3|9606.3|3
1635937070000|2021-11-03 10:57:50|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|1
1635937080000|2021-11-03 10:58:00|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|1
1635937110000|2021-11-03 10:58:30|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|1
1635937160000|2021-11-03 10:59:20|9616.8|9606.8|9617|9607|9618|9608|9616.8|9606.8|5
1635937170000|2021-11-03 10:59:30|9617.3|9607.3|9618.3|9608.3|9618.3|9608.3|9617.3|9607.3|4
1635937180000|2021-11-03 10:59:40|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|1
1635937190000|2021-11-03 10:59:50|9617.3|9607.3|9617.3|9607.3|9617.8|9607.8|9617.3|9607.3|3
1635937200000|2021-11-03 11:00:00|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|1
1635937210000|2021-11-03 11:00:10|9617.5|9607.5|9616.8|9606.8|9617.5|9607.5|9616.8|9606.8|2
1635937220000|2021-11-03 11:00:20|9616.5|9606.5|9616|9606|9616.5|9606.5|9616|9606|3
1635937230000|2021-11-03 11:00:30|9616.3|9606.3|9616.5|9606.5|9616.5|9606.5|9616.3|9606.3|2
1635937240000|2021-11-03 11:00:40|9616|9606|9616|9606|9616|9606|9616|9606|1
1635937280000|2021-11-03 11:01:20|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616|9606|5
1635937290000|2021-11-03 11:01:30|9616|9606|9616|9606|9616|9606|9616|9606|1
1635937300000|2021-11-03 11:01:40|9616.3|9606.3|9610.5|9600.5|9616.3|9606.3|9610.5|9600.5|4
1635937310000|2021-11-03 11:01:50|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|1
1635937330000|2021-11-03 11:02:10|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|1
1635937340000|2021-11-03 11:02:20|9610|9600|9609.5|9599.5|9610|9600|9609.5|9599.5|3
1635937350000|2021-11-03 11:02:30|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1635937360000|2021-11-03 11:02:40|9609.5|9599.5|9609|9599|9609.5|9599.5|9609|9599|2
1635937370000|2021-11-03 11:02:50|9607.8|9597.8|9609.5|9599.5|9609.5|9599.5|9607.8|9597.8|4
1635937380000|2021-11-03 11:03:00|9609.8|9599.8|9610|9600|9610|9600|9609.8|9599.8|2
1635937390000|2021-11-03 11:03:10|9610.3|9600.3|9613.5|9603.5|9613.5|9603.5|9610.3|9600.3|4
1635937400000|2021-11-03 11:03:20|9613.8|9603.8|9614.3|9604.3|9614.8|9604.8|9613|9603|8
1635937410000|2021-11-03 11:03:30|9614|9604|9612.3|9602.3|9614|9604|9612.3|9602.3|4
1635937420000|2021-11-03 11:03:40|9612.5|9602.5|9612.8|9602.8|9612.8|9602.8|9612.5|9602.5|2
1635937430000|2021-11-03 11:03:50|9612.5|9602.5|9612|9602|9612.5|9602.5|9612|9602|2
1635937440000|2021-11-03 11:04:00|9612.3|9602.3|9612.5|9602.5|9612.5|9602.5|9612.3|9602.3|2
1635937450000|2021-11-03 11:04:10|9612.8|9602.8|9612.8|9602.8|9613.3|9603.3|9612.8|9602.8|4
1635937460000|2021-11-03 11:04:20|9613.8|9603.8|9615.5|9605.5|9615.5|9605.5|9613.8|9603.8|3
1635937500000|2021-11-03 11:05:00|9615.8|9605.8|9617|9607|9617|9607|9615.8|9605.8|3
1635937510000|2021-11-03 11:05:10|9617.8|9607.8|9617.5|9607.5|9617.8|9607.8|9617.5|9607.5|2
1635937520000|2021-11-03 11:05:20|9617.8|9607.8|9618.8|9608.8|9618.8|9608.8|9617.8|9607.8|3
1635937530000|2021-11-03 11:05:30|9619.5|9609.5|9620.6|9610.6|9621.4|9611.4|9619.5|9609.5|6
1635937540000|2021-11-03 11:05:40|9620.4|9610.4|9622|9612|9622.5|9612.5|9619.9|9609.9|6
1635937550000|2021-11-03 11:05:50|9622.3|9612.3|9622.5|9612.5|9622.5|9612.5|9622|9612|4
1635937570000|2021-11-03 11:06:10|9622.3|9612.3|9621.5|9611.5|9622.3|9612.3|9621.5|9611.5|3
1635937580000|2021-11-03 11:06:20|9621.8|9611.8|9622.5|9612.5|9622.5|9612.5|9621.8|9611.8|4
1635937590000|2021-11-03 11:06:30|9622.3|9612.3|9622|9612|9622.3|9612.3|9622|9612|2
1635937600000|2021-11-03 11:06:40|9621.5|9611.5|9619|9609|9621.5|9611.5|9618.9|9608.9|5
1635937610000|2021-11-03 11:06:50|9619.1|9609.1|9619.3|9609.3|9619.3|9609.3|9619.1|9609.1|2
1635937620000|2021-11-03 11:07:00|9619|9609|9619|9609|9619|9609|9619|9609|1
1635937630000|2021-11-03 11:07:10|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1635937640000|2021-11-03 11:07:20|9619|9609|9619|9609|9619|9609|9619|9609|1
1635937650000|2021-11-03 11:07:30|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1635937660000|2021-11-03 11:07:40|9619|9609|9619|9609|9619|9609|9619|9609|1
1635937680000|2021-11-03 11:08:00|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1635937700000|2021-11-03 11:08:20|9619|9609|9619.8|9609.8|9619.8|9609.8|9619|9609|3
1635937710000|2021-11-03 11:08:30|9618.8|9608.8|9619.3|9609.3|9619.3|9609.3|9618.8|9608.8|2
1635937720000|2021-11-03 11:08:40|9618.8|9608.8|9618.5|9608.5|9619|9609|9618.5|9608.5|4
1635937740000|2021-11-03 11:09:00|9618|9608|9616.8|9606.8|9618|9608|9616.8|9606.8|3
1635937750000|2021-11-03 11:09:10|9617|9607|9617|9607|9617|9607|9617|9607|1
1635937760000|2021-11-03 11:09:20|9617.3|9607.3|9618.5|9608.5|9618.5|9608.5|9617.3|9607.3|2
1635937780000|2021-11-03 11:09:40|9619.5|9609.5|9613.6|9603.6|9621.1|9611.1|9613.6|9603.6|5
1635937790000|2021-11-03 11:09:50|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|1
1635937800000|2021-11-03 11:10:00|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|1
1635937820000|2021-11-03 11:10:20|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|1
1635937830000|2021-11-03 11:10:30|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|1
1635937840000|2021-11-03 11:10:40|9611.3|9601.3|9606.3|9596.3|9611.3|9601.3|9606.3|9596.3|2
1635937850000|2021-11-03 11:10:50|9606.8|9596.8|9608.8|9598.8|9609|9599|9606.8|9596.8|4
1635937860000|2021-11-03 11:11:00|9609|9599|9607.3|9597.3|9609|9599|9607.3|9597.3|3
1635937900000|2021-11-03 11:11:40|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|1
1635937910000|2021-11-03 11:11:50|9607.3|9597.3|9606.3|9596.3|9607.3|9597.3|9606.3|9596.3|6
1635937920000|2021-11-03 11:12:00|9607|9597|9608.3|9598.3|9608.3|9598.3|9607|9597|3
1635937930000|2021-11-03 11:12:10|9608.5|9598.5|9608|9598|9608.5|9598.5|9607.8|9597.8|7
1635937940000|2021-11-03 11:12:20|9607.8|9597.8|9607.3|9597.3|9608.3|9598.3|9607.3|9597.3|4
1635937950000|2021-11-03 11:12:30|9608|9598|9608.5|9598.5|9608.5|9598.5|9608|9598|2
1635937970000|2021-11-03 11:12:50|9608|9598|9607.5|9597.5|9608|9598|9607.5|9597.5|2
1635937980000|2021-11-03 11:13:00|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1635938010000|2021-11-03 11:13:30|9607.5|9597.5|9609.3|9599.3|9609.3|9599.3|9607.5|9597.5|4
1635938020000|2021-11-03 11:13:40|9609|9599|9609|9599|9609|9599|9608.5|9598.5|3
1635938030000|2021-11-03 11:13:50|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1635938050000|2021-11-03 11:14:10|9609.5|9599.5|9609.8|9599.8|9609.8|9599.8|9609.5|9599.5|2
1635938060000|2021-11-03 11:14:20|9610|9600|9610|9600|9610|9600|9610|9600|1
1635938100000|2021-11-03 11:15:00|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1635938130000|2021-11-03 11:15:30|9610.3|9600.3|9613.8|9603.8|9613.8|9603.8|9610.3|9600.3|2
1635938150000|2021-11-03 11:15:50|9613.3|9603.3|9613.5|9603.5|9613.5|9603.5|9613|9603|4
1635938160000|2021-11-03 11:16:00|9614.5|9604.5|9613.8|9603.8|9614.5|9604.5|9613.8|9603.8|2
1635938240000|2021-11-03 11:17:20|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|1
1635938260000|2021-11-03 11:17:40|9614.3|9604.3|9612|9602|9614.3|9604.3|9612|9602|4
1635938280000|2021-11-03 11:18:00|9611|9601|9611.8|9601.8|9611.8|9601.8|9611|9601|6
1635938300000|2021-11-03 11:18:20|9611.3|9601.3|9609.8|9599.8|9611.3|9601.3|9609.8|9599.8|3
1635938330000|2021-11-03 11:18:50|9610|9600|9613.1|9603.1|9613.1|9603.1|9610|9600|2
1635938340000|2021-11-03 11:19:00|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1635938350000|2021-11-03 11:19:10|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|1
1635938360000|2021-11-03 11:19:20|9614|9604|9613.8|9603.8|9614|9604|9613.5|9603.5|4
1635938420000|2021-11-03 11:20:20|9614|9604|9614|9604|9614|9604|9614|9604|1
1635938430000|2021-11-03 11:20:30|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|1
1635938470000|2021-11-03 11:21:10|9615.5|9605.5|9615.8|9605.8|9615.8|9605.8|9615.5|9605.5|2
1635938480000|2021-11-03 11:21:20|9614.8|9604.8|9614.8|9604.8|9615.8|9605.8|9614.3|9604.3|5
1635938490000|2021-11-03 11:21:30|9615.9|9605.9|9615.4|9605.4|9615.9|9605.9|9615.4|9605.4|2
1635938500000|2021-11-03 11:21:40|9614.5|9604.5|9615.8|9605.8|9615.8|9605.8|9614.5|9604.5|2
1635938560000|2021-11-03 11:22:40|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|1
1635938610000|2021-11-03 11:23:30|9614.8|9604.8|9614.3|9604.3|9614.8|9604.8|9614.3|9604.3|3
1635938630000|2021-11-03 11:23:50|9613|9603|9612.3|9602.3|9613|9603|9612.3|9602.3|2
1635938700000|2021-11-03 11:25:00|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|1
1635938710000|2021-11-03 11:25:10|9613|9603|9614.9|9604.9|9614.9|9604.9|9613|9603|2
1635938720000|2021-11-03 11:25:20|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|1
1635938730000|2021-11-03 11:25:30|9616|9606|9616|9606|9616|9606|9616|9606|1
1635938740000|2021-11-03 11:25:40|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|1
1635938760000|2021-11-03 11:26:00|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|1
1635938770000|2021-11-03 11:26:10|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|1
1635938780000|2021-11-03 11:26:20|9616.8|9606.8|9617.3|9607.3|9617.3|9607.3|9616.8|9606.8|2
1635938790000|2021-11-03 11:26:30|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1635938800000|2021-11-03 11:26:40|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|1
1635938810000|2021-11-03 11:26:50|9617.5|9607.5|9619.5|9609.5|9619.5|9609.5|9617.3|9607.3|4
1635938910000|2021-11-03 11:28:30|9619.8|9609.8|9620.3|9610.3|9620.5|9610.5|9619.8|9609.8|4
1635938970000|2021-11-03 11:29:30|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|2
1635938980000|2021-11-03 11:29:40|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1635939000000|2021-11-03 11:30:00|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1635939010000|2021-11-03 11:30:10|9623.8|9613.8|9626.5|9616.5|9626.5|9616.5|9623.8|9613.8|5
1635939020000|2021-11-03 11:30:20|9626.3|9616.3|9626|9616|9626.3|9616.3|9626|9616|2
1635939030000|2021-11-03 11:30:30|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|1
1635939060000|2021-11-03 11:31:00|9625.5|9615.5|9622.5|9612.5|9625.5|9615.5|9622.5|9612.5|3
1635939070000|2021-11-03 11:31:10|9622|9612|9622|9612|9622.5|9612.5|9622|9612|4
1635939100000|2021-11-03 11:31:40|9621.8|9611.8|9620.8|9610.8|9621.8|9611.8|9620.5|9610.5|4
1635939110000|2021-11-03 11:31:50|9620|9610|9620|9610|9620|9610|9619.5|9609.5|5
1635939120000|2021-11-03 11:32:00|9619.5|9609.5|9620|9610|9620|9610|9619.5|9609.5|2
1635939130000|2021-11-03 11:32:10|9620.5|9610.5|9623|9613|9623|9613|9620.5|9610.5|2
1635939140000|2021-11-03 11:32:20|9622.8|9612.8|9623|9613|9623|9613|9621.5|9611.5|8
1635939160000|2021-11-03 11:32:40|9623.3|9613.3|9624|9614|9624|9614|9623.3|9613.3|4
1635939170000|2021-11-03 11:32:50|9625.3|9615.3|9624.5|9614.5|9625.3|9615.3|9624.5|9614.5|2
1635939190000|2021-11-03 11:33:10|9624.8|9614.8|9625.3|9615.3|9625.3|9615.3|9624.8|9614.8|3
1635939200000|2021-11-03 11:33:20|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1635939210000|2021-11-03 11:33:30|9626.5|9616.5|9625.3|9615.3|9626.5|9616.5|9625.3|9615.3|4
1635939230000|2021-11-03 11:33:50|9626|9616|9627|9617|9627|9617|9625.3|9615.3|4
1635939260000|2021-11-03 11:34:20|9628.5|9618.5|9634.3|9624.3|9634.3|9624.3|9628.5|9618.5|8
1635939270000|2021-11-03 11:34:30|9634|9624|9632.8|9622.8|9634|9624|9632.8|9622.8|7
1635939280000|2021-11-03 11:34:40|9632.3|9622.3|9632.8|9622.8|9633|9623|9632.3|9622.3|3
1635939290000|2021-11-03 11:34:50|9633|9623|9632.8|9622.8|9633|9623|9632.8|9622.8|2
1635939300000|2021-11-03 11:35:00|9633|9623|9633|9623|9633|9623|9633|9623|1
1635939320000|2021-11-03 11:35:20|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|1
1635939350000|2021-11-03 11:35:50|9632.5|9622.5|9630.8|9620.8|9632.5|9622.5|9630.8|9620.8|4
1635939380000|2021-11-03 11:36:20|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|1
1635939440000|2021-11-03 11:37:20|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|1
1635939450000|2021-11-03 11:37:30|9630|9620|9627.8|9617.8|9630|9620|9627.8|9617.8|4
1635939460000|2021-11-03 11:37:40|9627.3|9617.3|9626.8|9616.8|9627.3|9617.3|9626.8|9616.8|4
1635939500000|2021-11-03 11:38:20|9627.3|9617.3|9627.8|9617.8|9627.8|9617.8|9627.3|9617.3|3
1635939510000|2021-11-03 11:38:30|9627.5|9617.5|9626.8|9616.8|9627.5|9617.5|9626.8|9616.8|3
1635939520000|2021-11-03 11:38:40|9627|9617|9626.3|9616.3|9627|9617|9626.3|9616.3|2
1635939540000|2021-11-03 11:39:00|9627|9617|9627.8|9617.8|9627.8|9617.8|9627|9617|2
1635939550000|2021-11-03 11:39:10|9628.5|9618.5|9628|9618|9629|9619|9628|9618|4
1635939570000|2021-11-03 11:39:30|9627.8|9617.8|9626.8|9616.8|9627.8|9617.8|9626.8|9616.8|3
1635939590000|2021-11-03 11:39:50|9627.3|9617.3|9626.5|9616.5|9627.3|9617.3|9626.1|9616.1|4
1635939610000|2021-11-03 11:40:10|9626.3|9616.3|9626|9616|9626.3|9616.3|9625.8|9615.8|3
1635939630000|2021-11-03 11:40:30|9624.5|9614.5|9625.8|9615.8|9626|9616|9624.5|9614.5|3
1635939640000|2021-11-03 11:40:40|9625.5|9615.5|9624.8|9614.8|9625.5|9615.5|9624.8|9614.8|4
1635939660000|2021-11-03 11:41:00|9625|9615|9625|9615|9625|9615|9625|9615|1
1635939670000|2021-11-03 11:41:10|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|1
1635939680000|2021-11-03 11:41:20|9623.3|9613.3|9623.5|9613.5|9624|9614|9623.3|9613.3|3
1635939690000|2021-11-03 11:41:30|9624.4|9614.4|9624.3|9614.3|9624.4|9614.4|9624.3|9614.3|2
1635939710000|2021-11-03 11:41:50|9624|9614|9624.5|9614.5|9624.5|9614.5|9624|9614|3
1635939720000|2021-11-03 11:42:00|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|1
1635939730000|2021-11-03 11:42:10|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|1
1635939740000|2021-11-03 11:42:20|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|1
1635939750000|2021-11-03 11:42:30|9624.3|9614.3|9625.5|9615.5|9625.5|9615.5|9624.3|9614.3|2
1635939780000|2021-11-03 11:43:00|9624.3|9614.3|9623.8|9613.8|9624.3|9614.3|9623.8|9613.8|2
1635939790000|2021-11-03 11:43:10|9622.8|9612.8|9623.5|9613.5|9623.5|9613.5|9622.8|9612.8|2
1635939800000|2021-11-03 11:43:20|9623|9613|9623.5|9613.5|9623.5|9613.5|9623|9613|2
1635939810000|2021-11-03 11:43:30|9623.8|9613.8|9623.5|9613.5|9623.8|9613.8|9622.9|9612.9|3
1635939820000|2021-11-03 11:43:40|9622.5|9612.5|9622.4|9612.4|9622.5|9612.5|9622.4|9612.4|2
1635939830000|2021-11-03 11:43:50|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1635939850000|2021-11-03 11:44:10|9622|9612|9622|9612|9622|9612|9622|9612|1
1635939860000|2021-11-03 11:44:20|9621.8|9611.8|9617.3|9607.3|9621.8|9611.8|9617.3|9607.3|4
1635939870000|2021-11-03 11:44:30|9617|9607|9616|9606|9617|9607|9616|9606|2
1635939880000|2021-11-03 11:44:40|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|1
1635939900000|2021-11-03 11:45:00|9616.5|9606.5|9616.5|9606.5|9617.8|9607.8|9616.5|9606.5|5
1635939910000|2021-11-03 11:45:10|9616|9606|9616.3|9606.3|9616.3|9606.3|9616|9606|2
1635939920000|2021-11-03 11:45:20|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|1
1635939930000|2021-11-03 11:45:30|9615.5|9605.5|9615|9605|9615.5|9605.5|9615|9605|2
1635939940000|2021-11-03 11:45:40|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|1
1635939960000|2021-11-03 11:46:00|9613.3|9603.3|9611.3|9601.3|9613.3|9603.3|9611.3|9601.3|4
1635939970000|2021-11-03 11:46:10|9611|9601|9610.3|9600.3|9611.1|9601.1|9610.3|9600.3|3
1635939980000|2021-11-03 11:46:20|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|1
1635939990000|2021-11-03 11:46:30|9610|9600|9609.3|9599.3|9610|9600|9609.3|9599.3|3
1635940020000|2021-11-03 11:47:00|9609.8|9599.8|9609.5|9599.5|9610.3|9600.3|9609.5|9599.5|4
1635940050000|2021-11-03 11:47:30|9609.3|9599.3|9607.3|9597.3|9609.3|9599.3|9606.1|9596.1|8
1635940060000|2021-11-03 11:47:40|9607.8|9597.8|9607.8|9597.8|9608|9598|9607.8|9597.8|3
1635940070000|2021-11-03 11:47:50|9607.5|9597.5|9607.3|9597.3|9607.5|9597.5|9607.3|9597.3|2
1635940080000|2021-11-03 11:48:00|9607.5|9597.5|9612.8|9602.8|9612.8|9602.8|9607.5|9597.5|9
1635940090000|2021-11-03 11:48:10|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.3|9602.3|3
1635940100000|2021-11-03 11:48:20|9613|9603|9612.5|9602.5|9613|9603|9612.5|9602.5|2
1635940110000|2021-11-03 11:48:30|9612.3|9602.3|9610.3|9600.3|9612.3|9602.3|9610.3|9600.3|6
1635940120000|2021-11-03 11:48:40|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1635940130000|2021-11-03 11:48:50|9610|9600|9609|9599|9610|9600|9609|9599|3
1635940140000|2021-11-03 11:49:00|9608.8|9598.8|9610|9600|9610|9600|9608.8|9598.8|4
1635940150000|2021-11-03 11:49:10|9610.5|9600.5|9616|9606|9616.3|9606.3|9610.5|9600.5|4
1635940160000|2021-11-03 11:49:20|9616.3|9606.3|9616|9606|9616.3|9606.3|9616|9606|2
1635940170000|2021-11-03 11:49:30|9615.8|9605.8|9615.8|9605.8|9616.3|9606.3|9615.8|9605.8|4
1635940180000|2021-11-03 11:49:40|9615.3|9605.3|9616.3|9606.3|9616.3|9606.3|9614.8|9604.8|4
1635940190000|2021-11-03 11:49:50|9616.8|9606.8|9614.8|9604.8|9616.8|9606.8|9614.8|9604.8|5
1635940200000|2021-11-03 11:50:00|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|1
1635940210000|2021-11-03 11:50:10|9614|9604|9613.8|9603.8|9614.5|9604.5|9613.8|9603.8|5
1635940220000|2021-11-03 11:50:20|9613.5|9603.5|9612.3|9602.3|9613.8|9603.8|9612.3|9602.3|5
1635940260000|2021-11-03 11:51:00|9612|9602|9613|9603|9613|9603|9612|9602|2
1635940270000|2021-11-03 11:51:10|9613.5|9603.5|9613.8|9603.8|9614|9604|9613.5|9603.5|3
1635940290000|2021-11-03 11:51:30|9613.5|9603.5|9613.5|9603.5|9613.8|9603.8|9613.5|9603.5|3
1635940300000|2021-11-03 11:51:40|9613.3|9603.3|9612.8|9602.8|9613.3|9603.3|9612.8|9602.8|2
1635940310000|2021-11-03 11:51:50|9613.3|9603.3|9614.5|9604.5|9614.5|9604.5|9613.3|9603.3|2
1635940320000|2021-11-03 11:52:00|9615|9605|9615|9605|9615.5|9605.5|9615|9605|3
1635940340000|2021-11-03 11:52:20|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|1
1635940360000|2021-11-03 11:52:40|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|1
1635940490000|2021-11-03 11:54:50|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|1
1635940590000|2021-11-03 11:56:30|9613.8|9603.8|9613.3|9603.3|9613.8|9603.8|9613.3|9603.3|2
1635940610000|2021-11-03 11:56:50|9612.8|9602.8|9612.3|9602.3|9613.8|9603.8|9612.3|9602.3|7
1635940630000|2021-11-03 11:57:10|9612|9602|9612.3|9602.3|9612.3|9602.3|9612|9602|2
1635940640000|2021-11-03 11:57:20|9612.5|9602.5|9612|9602|9612.5|9602.5|9612|9602|2
1635940650000|2021-11-03 11:57:30|9611.5|9601.5|9612|9602|9612|9602|9611.5|9601.5|2
1635940660000|2021-11-03 11:57:40|9612.8|9602.8|9613.3|9603.3|9613.3|9603.3|9612.8|9602.8|4
1635940670000|2021-11-03 11:57:50|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1635940680000|2021-11-03 11:58:00|9613.8|9603.8|9614|9604|9614|9604|9613.8|9603.8|2
1635940720000|2021-11-03 11:58:40|9613.8|9603.8|9613|9603|9613.8|9603.8|9613|9603|2
1635940730000|2021-11-03 11:58:50|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1635940760000|2021-11-03 11:59:20|9614.1|9604.1|9616.3|9606.3|9616.3|9606.3|9614.1|9604.1|3
1635940770000|2021-11-03 11:59:30|9615.9|9605.9|9618.8|9608.8|9620.8|9610.8|9615.9|9605.9|8
1635940780000|2021-11-03 11:59:40|9619|9609|9619|9609|9619.3|9609.3|9619|9609|3
1635940790000|2021-11-03 11:59:50|9619.3|9609.3|9618.8|9608.8|9619.3|9609.3|9618.8|9608.8|2
1635940800000|2021-11-03 12:00:00|9619|9609|9618.4|9608.4|9620.5|9610.5|9618.4|9608.4|6
1635940810000|2021-11-03 12:00:10|9618|9608|9617.4|9607.4|9618|9608|9617.4|9607.4|2
1635940820000|2021-11-03 12:00:20|9617|9607|9616|9606|9617|9607|9615.8|9605.8|4
1635940850000|2021-11-03 12:00:50|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|1
1635940860000|2021-11-03 12:01:00|9615.5|9605.5|9616.8|9606.8|9616.8|9606.8|9615.5|9605.5|3
1635940880000|2021-11-03 12:01:20|9616.5|9606.5|9615.5|9605.5|9616.5|9606.5|9615.5|9605.5|3
1635940890000|2021-11-03 12:01:30|9615.3|9605.3|9615|9605|9615.3|9605.3|9615|9605|2
1635940900000|2021-11-03 12:01:40|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|1
1635940940000|2021-11-03 12:02:20|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|1
1635940960000|2021-11-03 12:02:40|9614.3|9604.3|9616|9606|9616|9606|9614.3|9604.3|5
1635940980000|2021-11-03 12:03:00|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|1
1635940990000|2021-11-03 12:03:10|9615.3|9605.3|9614.8|9604.8|9615.3|9605.3|9614.5|9604.5|5
1635941000000|2021-11-03 12:03:20|9614.5|9604.5|9615|9605|9615|9605|9614.5|9604.5|2
1635941010000|2021-11-03 12:03:30|9615.3|9605.3|9614.5|9604.5|9615.3|9605.3|9614.5|9604.5|3
1635941030000|2021-11-03 12:03:50|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|1
1635941040000|2021-11-03 12:04:00|9614|9604|9614.3|9604.3|9614.3|9604.3|9613.8|9603.8|4
1635941060000|2021-11-03 12:04:20|9614.8|9604.8|9615.8|9605.8|9615.8|9605.8|9614.8|9604.8|2
1635941070000|2021-11-03 12:04:30|9615.5|9605.5|9615.8|9605.8|9615.8|9605.8|9615.5|9605.5|2
1635941090000|2021-11-03 12:04:50|9616|9606|9616.3|9606.3|9616.3|9606.3|9616|9606|2
1635941110000|2021-11-03 12:05:10|9616|9606|9616.3|9606.3|9616.3|9606.3|9616|9606|2
1635941120000|2021-11-03 12:05:20|9616|9606|9614.5|9604.5|9616|9606|9614|9604|7
1635941130000|2021-11-03 12:05:30|9613.5|9603.5|9613.3|9603.3|9613.5|9603.5|9613.3|9603.3|2
1635941140000|2021-11-03 12:05:40|9613|9603|9613|9603|9613.3|9603.3|9613|9603|7
1635941150000|2021-11-03 12:05:50|9613.3|9603.3|9612.8|9602.8|9613.3|9603.3|9612.8|9602.8|3
1635941160000|2021-11-03 12:06:00|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1635941170000|2021-11-03 12:06:10|9612|9602|9610.5|9600.5|9612|9602|9610.5|9600.5|2
1635941180000|2021-11-03 12:06:20|9611.3|9601.3|9609.8|9599.8|9611.3|9601.3|9609.8|9599.8|2
1635941190000|2021-11-03 12:06:30|9609.5|9599.5|9606.5|9596.5|9609.8|9599.8|9606.5|9596.5|6
1635941200000|2021-11-03 12:06:40|9606.3|9596.3|9606|9596|9606.3|9596.3|9605.3|9595.3|4
1635941210000|2021-11-03 12:06:50|9606.3|9596.3|9606.5|9596.5|9607|9597|9606.3|9596.3|5
1635941220000|2021-11-03 12:07:00|9605.3|9595.3|9604.9|9594.9|9605.3|9595.3|9604.9|9594.9|3
1635941230000|2021-11-03 12:07:10|9605|9595|9606.5|9596.5|9607|9597|9605|9595|6
1635941240000|2021-11-03 12:07:20|9607|9597|9607.3|9597.3|9608|9598|9607|9597|4
1635941250000|2021-11-03 12:07:30|9607|9597|9606.8|9596.8|9607|9597|9606.8|9596.8|2
1635941260000|2021-11-03 12:07:40|9605.8|9595.8|9606.3|9596.3|9606.5|9596.5|9605.8|9595.8|7
1635941270000|2021-11-03 12:07:50|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|9605|9595|3
1635941280000|2021-11-03 12:08:00|9605|9595|9609.8|9599.8|9609.8|9599.8|9605|9595|6
1635941290000|2021-11-03 12:08:10|9609.5|9599.5|9610|9600|9610|9600|9609|9599|6
1635941300000|2021-11-03 12:08:20|9610.3|9600.3|9613.6|9603.6|9617.3|9607.3|9610.3|9600.3|7
1635941310000|2021-11-03 12:08:30|9613.3|9603.3|9611.3|9601.3|9613.3|9603.3|9611.3|9601.3|3
1635941320000|2021-11-03 12:08:40|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|1
1635941340000|2021-11-03 12:09:00|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|1
1635941350000|2021-11-03 12:09:10|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|1
1635941360000|2021-11-03 12:09:20|9609.8|9599.8|9609.5|9599.5|9609.8|9599.8|9609.5|9599.5|2
1635941370000|2021-11-03 12:09:30|9610|9600|9610|9600|9610|9600|9610|9600|1
1635941380000|2021-11-03 12:09:40|9609.3|9599.3|9605|9595|9609.3|9599.3|9604.3|9594.3|7
1635941390000|2021-11-03 12:09:50|9604.3|9594.3|9602.5|9592.5|9604.3|9594.3|9602.3|9592.3|5
1635941400000|2021-11-03 12:10:00|9603|9593|9600.5|9590.5|9603|9593|9598.9|9588.9|7
1635941410000|2021-11-03 12:10:10|9601.3|9591.3|9600|9590|9601.5|9591.5|9600|9590|6
1635941420000|2021-11-03 12:10:20|9600.3|9590.3|9600|9590|9600.3|9590.3|9600|9590|2
1635941430000|2021-11-03 12:10:30|9599|9589|9598.5|9588.5|9599|9589|9598.5|9588.5|2
1635941440000|2021-11-03 12:10:40|9598|9588|9599.3|9589.3|9599.3|9589.3|9597.5|9587.5|4
1635941450000|2021-11-03 12:10:50|9599.5|9589.5|9599|9589|9599.5|9589.5|9599|9589|3
1635941460000|2021-11-03 12:11:00|9598.8|9588.8|9599.5|9589.5|9599.5|9589.5|9598.8|9588.8|5
1635941470000|2021-11-03 12:11:10|9599|9589|9599.3|9589.3|9599.3|9589.3|9598.5|9588.5|4
1635941480000|2021-11-03 12:11:20|9599.8|9589.8|9601.5|9591.5|9601.5|9591.5|9599.8|9589.8|6
1635941490000|2021-11-03 12:11:30|9600.6|9590.6|9597.4|9587.4|9600.6|9590.6|9597.4|9587.4|3
1635941500000|2021-11-03 12:11:40|9597.1|9587.1|9593.4|9583.4|9597.1|9587.1|9593.4|9583.4|5
1635941510000|2021-11-03 12:11:50|9592.8|9582.8|9592|9582|9592.8|9582.8|9592|9582|3
1635941520000|2021-11-03 12:12:00|9592.3|9582.3|9592.8|9582.8|9592.8|9582.8|9592.3|9582.3|2
1635941530000|2021-11-03 12:12:10|9593|9583|9593.3|9583.3|9593.3|9583.3|9593|9583|2
1635941540000|2021-11-03 12:12:20|9594|9584|9591.6|9581.6|9594|9584|9591.6|9581.6|7
1635941550000|2021-11-03 12:12:30|9591.5|9581.5|9588.9|9578.9|9591.6|9581.6|9588.6|9578.6|8
1635941560000|2021-11-03 12:12:40|9588.1|9578.1|9587.8|9577.8|9588.5|9578.5|9586.5|9576.5|9
1635941570000|2021-11-03 12:12:50|9588|9578|9588.8|9578.8|9588.8|9578.8|9588|9578|2
1635941580000|2021-11-03 12:13:00|9588.5|9578.5|9587.3|9577.3|9588.5|9578.5|9586.5|9576.5|5
1635941590000|2021-11-03 12:13:10|9587.8|9577.8|9592.1|9582.1|9592.1|9582.1|9587.3|9577.3|6
1635941610000|2021-11-03 12:13:30|9592|9582|9591.8|9581.8|9592.5|9582.5|9591.8|9581.8|3
1635941620000|2021-11-03 12:13:40|9591.5|9581.5|9591.5|9581.5|9591.8|9581.8|9591.5|9581.5|3
1635941630000|2021-11-03 12:13:50|9591|9581|9590.8|9580.8|9591|9581|9590.5|9580.5|3
1635941640000|2021-11-03 12:14:00|9590.5|9580.5|9590.8|9580.8|9591.8|9581.8|9590.3|9580.3|9
1635941650000|2021-11-03 12:14:10|9590.5|9580.5|9592.3|9582.3|9592.3|9582.3|9590.5|9580.5|5
1635941660000|2021-11-03 12:14:20|9592|9582|9591.3|9581.3|9592|9582|9591.3|9581.3|5
1635941670000|2021-11-03 12:14:30|9590.5|9580.5|9591.3|9581.3|9591.5|9581.5|9590.5|9580.5|4
1635941680000|2021-11-03 12:14:40|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1635941690000|2021-11-03 12:14:50|9592.3|9582.3|9594.8|9584.8|9594.8|9584.8|9592.3|9582.3|7
1635941700000|2021-11-03 12:15:00|9595|9585|9591.5|9581.5|9595|9585|9591.5|9581.5|8
1635941710000|2021-11-03 12:15:10|9591|9581|9591.5|9581.5|9591.5|9581.5|9591|9581|2
1635941720000|2021-11-03 12:15:20|9591|9581|9591|9581|9591.8|9581.8|9590.5|9580.5|6
1635941730000|2021-11-03 12:15:30|9591.3|9581.3|9592|9582|9592|9582|9591.3|9581.3|4
1635941750000|2021-11-03 12:15:50|9591.8|9581.8|9591.8|9581.8|9592|9582|9591.8|9581.8|3
1635941770000|2021-11-03 12:16:10|9591.5|9581.5|9595|9585|9595|9585|9591.3|9581.3|6
1635941780000|2021-11-03 12:16:20|9595.3|9585.3|9593|9583|9595.3|9585.3|9593|9583|5
1635941790000|2021-11-03 12:16:30|9592.5|9582.5|9588.3|9578.3|9592.5|9582.5|9588.3|9578.3|6
1635941800000|2021-11-03 12:16:40|9588|9578|9588.5|9578.5|9588.8|9578.8|9587|9577|13
1635941810000|2021-11-03 12:16:50|9589.3|9579.3|9589|9579|9589.3|9579.3|9588|9578|7
1635941820000|2021-11-03 12:17:00|9588.5|9578.5|9589|9579|9589.3|9579.3|9588.5|9578.5|3
1635941830000|2021-11-03 12:17:10|9589.3|9579.3|9588.5|9578.5|9589.3|9579.3|9588|9578|4
1635941840000|2021-11-03 12:17:20|9588|9578|9588.8|9578.8|9588.8|9578.8|9587.5|9577.5|8
1635941850000|2021-11-03 12:17:30|9588.3|9578.3|9586.3|9576.3|9588.3|9578.3|9586.3|9576.3|5
1635941860000|2021-11-03 12:17:40|9585.5|9575.5|9581.3|9571.3|9585.5|9575.5|9580|9570|11
1635941870000|2021-11-03 12:17:50|9581.5|9571.5|9579.8|9569.8|9581.5|9571.5|9579.8|9569.8|6
1635941880000|2021-11-03 12:18:00|9580|9570|9580|9570|9581|9571|9580|9570|8
1635941890000|2021-11-03 12:18:10|9579.5|9569.5|9580|9570|9580.8|9570.8|9579.3|9569.3|4
1635941900000|2021-11-03 12:18:20|9580.3|9570.3|9581|9571|9581.3|9571.3|9579.5|9569.5|11
1635941910000|2021-11-03 12:18:30|9580.5|9570.5|9581.5|9571.5|9582|9572|9579.8|9569.8|10
1635941920000|2021-11-03 12:18:40|9581.8|9571.8|9581|9571|9582.3|9572.3|9580.8|9570.8|8
1635941930000|2021-11-03 12:18:50|9581.8|9571.8|9582|9572|9582.3|9572.3|9581.3|9571.3|8
1635941940000|2021-11-03 12:19:00|9582.5|9572.5|9584.8|9574.8|9585.3|9575.3|9582.5|9572.5|6
1635941950000|2021-11-03 12:19:10|9585.3|9575.3|9582.5|9572.5|9586.3|9576.3|9582.5|9572.5|16
1635941960000|2021-11-03 12:19:20|9582.8|9572.8|9581|9571|9582.8|9572.8|9580.5|9570.5|11
1635941970000|2021-11-03 12:19:30|9580.8|9570.8|9580.5|9570.5|9580.8|9570.8|9580.5|9570.5|2
1635941980000|2021-11-03 12:19:40|9580.3|9570.3|9583|9573|9583.8|9573.8|9580.3|9570.3|11
1635941990000|2021-11-03 12:19:50|9582.5|9572.5|9581.3|9571.3|9582.5|9572.5|9581|9571|5
1635942000000|2021-11-03 12:20:00|9581|9571|9583.5|9573.5|9583.5|9573.5|9581|9571|12
1635942010000|2021-11-03 12:20:10|9583|9573|9582.3|9572.3|9583|9573|9581.8|9571.8|11
1635942020000|2021-11-03 12:20:20|9583|9573|9583.3|9573.3|9584|9574|9583|9573|6
1635942030000|2021-11-03 12:20:30|9583.8|9573.8|9583.8|9573.8|9585.5|9575.5|9583.8|9573.8|6
1635942040000|2021-11-03 12:20:40|9584.8|9574.8|9584|9574|9585|9575|9583.5|9573.5|10
1635942050000|2021-11-03 12:20:50|9583.5|9573.5|9580.5|9570.5|9583.5|9573.5|9580.5|9570.5|5
1635942060000|2021-11-03 12:21:00|9580.3|9570.3|9581|9571|9582.8|9572.8|9580.3|9570.3|11
1635942070000|2021-11-03 12:21:10|9581.5|9571.5|9583.8|9573.8|9583.8|9573.8|9581.5|9571.5|9
1635942080000|2021-11-03 12:21:20|9584|9574|9581|9571|9584|9574|9581|9571|6
1635942100000|2021-11-03 12:21:40|9581.5|9571.5|9582.8|9572.8|9582.8|9572.8|9581.5|9571.5|5
1635942110000|2021-11-03 12:21:50|9582|9572|9582|9572|9582|9572|9581.3|9571.3|5
1635942120000|2021-11-03 12:22:00|9581.5|9571.5|9580.5|9570.5|9582.8|9572.8|9580.5|9570.5|9
1635942130000|2021-11-03 12:22:10|9581|9571|9582|9572|9582.3|9572.3|9580.5|9570.5|7
1635942140000|2021-11-03 12:22:20|9581.8|9571.8|9582.5|9572.5|9583.5|9573.5|9580.8|9570.8|10
1635942160000|2021-11-03 12:22:40|9582|9572|9582|9572|9582|9572|9582|9572|1
1635942170000|2021-11-03 12:22:50|9582.5|9572.5|9582.8|9572.8|9582.8|9572.8|9582.5|9572.5|2
1635942180000|2021-11-03 12:23:00|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|9583.5|9573.5|3
1635942190000|2021-11-03 12:23:10|9583.3|9573.3|9582|9572|9583.3|9573.3|9581.3|9571.3|4
1635942200000|2021-11-03 12:23:20|9581.8|9571.8|9585|9575|9585|9575|9581.3|9571.3|9
1635942210000|2021-11-03 12:23:30|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|1
1635942230000|2021-11-03 12:23:50|9586|9576|9587.8|9577.8|9587.8|9577.8|9586|9576|3
1635942240000|2021-11-03 12:24:00|9588.3|9578.3|9587.8|9577.8|9588.3|9578.3|9587.8|9577.8|2
1635942260000|2021-11-03 12:24:20|9587.5|9577.5|9588.5|9578.5|9588.8|9578.8|9587.5|9577.5|6
1635942280000|2021-11-03 12:24:40|9588|9578|9591.5|9581.5|9592.3|9582.3|9588|9578|6
1635942290000|2021-11-03 12:24:50|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|1
1635942300000|2021-11-03 12:25:00|9591.5|9581.5|9590.5|9580.5|9591.5|9581.5|9590.5|9580.5|8
1635942320000|2021-11-03 12:25:20|9591|9581|9591|9581|9591|9581|9591|9581|1
1635942330000|2021-11-03 12:25:30|9591.8|9581.8|9592.3|9582.3|9592.5|9582.5|9591.8|9581.8|4
1635942340000|2021-11-03 12:25:40|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|1
1635942350000|2021-11-03 12:25:50|9592.3|9582.3|9593|9583|9593|9583|9592.3|9582.3|3
1635942360000|2021-11-03 12:26:00|9592.8|9582.8|9591.8|9581.8|9592.8|9582.8|9591.8|9581.8|3
1635942370000|2021-11-03 12:26:10|9592|9582|9592|9582|9592|9582|9592|9582|1
1635942380000|2021-11-03 12:26:20|9592.5|9582.5|9593|9583|9593.5|9583.5|9592.5|9582.5|4
1635942390000|2021-11-03 12:26:30|9591.5|9581.5|9593|9583|9593|9583|9591.5|9581.5|3
1635942400000|2021-11-03 12:26:40|9592.8|9582.8|9592|9582|9592.8|9582.8|9591.8|9581.8|6
1635942410000|2021-11-03 12:26:50|9592.3|9582.3|9592|9582|9592.3|9582.3|9592|9582|2
1635942420000|2021-11-03 12:27:00|9591.8|9581.8|9591.3|9581.3|9591.8|9581.8|9591.3|9581.3|2
1635942430000|2021-11-03 12:27:10|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|1
1635942440000|2021-11-03 12:27:20|9590.5|9580.5|9592.3|9582.3|9592.3|9582.3|9590.5|9580.5|5
1635942460000|2021-11-03 12:27:40|9592|9582|9592|9582|9592|9582|9591.5|9581.5|3
1635942470000|2021-11-03 12:27:50|9591.5|9581.5|9592|9582|9592.3|9582.3|9591.5|9581.5|4
1635942480000|2021-11-03 12:28:00|9591.5|9581.5|9592.8|9582.8|9592.8|9582.8|9591.5|9581.5|3
1635942490000|2021-11-03 12:28:10|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1635942500000|2021-11-03 12:28:20|9591.1|9581.1|9591.3|9581.3|9591.3|9581.3|9591.1|9581.1|2
1635942520000|2021-11-03 12:28:40|9590.8|9580.8|9591.8|9581.8|9591.8|9581.8|9590.8|9580.8|2
1635942530000|2021-11-03 12:28:50|9591.3|9581.3|9592.5|9582.5|9592.5|9582.5|9590.8|9580.8|5
1635942540000|2021-11-03 12:29:00|9594.3|9584.3|9595.5|9585.5|9595.5|9585.5|9594.3|9584.3|4
1635942550000|2021-11-03 12:29:10|9595.8|9585.8|9595.5|9585.5|9596.3|9586.3|9595.5|9585.5|3
1635942560000|2021-11-03 12:29:20|9593.5|9583.5|9593.5|9583.5|9594|9584|9593.5|9583.5|3
1635942570000|2021-11-03 12:29:30|9593|9583|9592.8|9582.8|9593|9583|9592.8|9582.8|2
1635942580000|2021-11-03 12:29:40|9593.9|9583.9|9597.5|9587.5|9597.5|9587.5|9593.9|9583.9|5
1635942590000|2021-11-03 12:29:50|9597|9587|9597.8|9587.8|9597.8|9587.8|9596.5|9586.5|7
1635942600000|2021-11-03 12:30:00|9597.5|9587.5|9599.8|9589.8|9599.8|9589.8|9596.5|9586.5|8
1635942610000|2021-11-03 12:30:10|9599.3|9589.3|9598.8|9588.8|9600|9590|9597.8|9587.8|10
1635942620000|2021-11-03 12:30:20|9599.3|9589.3|9597.5|9587.5|9599.3|9589.3|9597.1|9587.1|5
1635942630000|2021-11-03 12:30:30|9597.9|9587.9|9596.1|9586.1|9599|9589|9596.1|9586.1|10
1635942640000|2021-11-03 12:30:40|9596.3|9586.3|9589.5|9579.5|9596.5|9586.5|9589.5|9579.5|11
1635942650000|2021-11-03 12:30:50|9588.1|9578.1|9590|9580|9590|9580|9587.1|9577.1|14
1635942660000|2021-11-03 12:31:00|9590.5|9580.5|9590.8|9580.8|9590.8|9580.8|9587|9577|13
1635942670000|2021-11-03 12:31:10|9590|9580|9588.8|9578.8|9591.5|9581.5|9588.8|9578.8|8
1635942680000|2021-11-03 12:31:20|9589|9579|9587.5|9577.5|9589.5|9579.5|9587.5|9577.5|6
1635942690000|2021-11-03 12:31:30|9586.3|9576.3|9587.5|9577.5|9587.5|9577.5|9586.3|9576.3|2
1635942700000|2021-11-03 12:31:40|9586.5|9576.5|9588|9578|9588.5|9578.5|9586.3|9576.3|9
1635942710000|2021-11-03 12:31:50|9587.5|9577.5|9587.5|9577.5|9588|9578|9587.5|9577.5|3
1635942720000|2021-11-03 12:32:00|9587.8|9577.8|9592.6|9582.6|9592.6|9582.6|9587.8|9577.8|4
1635942730000|2021-11-03 12:32:10|9593.8|9583.8|9594.8|9584.8|9594.8|9584.8|9593.8|9583.8|2
1635942740000|2021-11-03 12:32:20|9595.3|9585.3|9597.3|9587.3|9598.1|9588.1|9595.3|9585.3|6
1635942750000|2021-11-03 12:32:30|9597.8|9587.8|9597.3|9587.3|9597.8|9587.8|9597.3|9587.3|2
1635942760000|2021-11-03 12:32:40|9596.3|9586.3|9596|9586|9597.4|9587.4|9596|9586|8
1635942770000|2021-11-03 12:32:50|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1635942780000|2021-11-03 12:33:00|9596.3|9586.3|9597.5|9587.5|9597.5|9587.5|9596.3|9586.3|3
1635942790000|2021-11-03 12:33:10|9598.3|9588.3|9599|9589|9599|9589|9598.3|9588.3|3
1635942800000|2021-11-03 12:33:20|9599.5|9589.5|9600.8|9590.8|9601.5|9591.5|9599.5|9589.5|4
1635942810000|2021-11-03 12:33:30|9600.5|9590.5|9597.9|9587.9|9600.5|9590.5|9597|9587|7
1635942820000|2021-11-03 12:33:40|9597|9587|9600.9|9590.9|9600.9|9590.9|9597|9587|3
1635942830000|2021-11-03 12:33:50|9601.3|9591.3|9601.6|9591.6|9601.6|9591.6|9601.3|9591.3|2
1635942840000|2021-11-03 12:34:00|9601|9591|9605|9595|9606.8|9596.8|9601|9591|9
1635942850000|2021-11-03 12:34:10|9604.3|9594.3|9601.5|9591.5|9604.3|9594.3|9601.3|9591.3|4
1635942860000|2021-11-03 12:34:20|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|1
1635942870000|2021-11-03 12:34:30|9602.3|9592.3|9600|9590|9602.3|9592.3|9600|9590|5
1635942880000|2021-11-03 12:34:40|9599.8|9589.8|9600|9590|9600.8|9590.8|9599.8|9589.8|7
1635942890000|2021-11-03 12:34:50|9600.3|9590.3|9599.5|9589.5|9602.3|9592.3|9599.5|9589.5|7
1635942900000|2021-11-03 12:35:00|9601.1|9591.1|9600.5|9590.5|9601.1|9591.1|9598|9588|8
1635942910000|2021-11-03 12:35:10|9599.8|9589.8|9603.5|9593.5|9603.8|9593.8|9599.8|9589.8|8
1635942920000|2021-11-03 12:35:20|9603.3|9593.3|9605.8|9595.8|9605.8|9595.8|9603.3|9593.3|4
1635942930000|2021-11-03 12:35:30|9606.3|9596.3|9610.5|9600.5|9610.5|9600.5|9606.3|9596.3|9
1635942940000|2021-11-03 12:35:40|9609.8|9599.8|9607.8|9597.8|9610.5|9600.5|9607.8|9597.8|4
1635942950000|2021-11-03 12:35:50|9608|9598|9609.4|9599.4|9609.4|9599.4|9608|9598|2
1635942960000|2021-11-03 12:36:00|9609.1|9599.1|9608|9598|9609.9|9599.9|9608|9598|5
1635942970000|2021-11-03 12:36:10|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|1
1635942980000|2021-11-03 12:36:20|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1635942990000|2021-11-03 12:36:30|9606|9596|9605.8|9595.8|9606|9596|9605.8|9595.8|2
1635943000000|2021-11-03 12:36:40|9605.5|9595.5|9603.5|9593.5|9605.5|9595.5|9603.5|9593.5|5
1635943010000|2021-11-03 12:36:50|9604|9594|9607.5|9597.5|9607.5|9597.5|9604|9594|3
1635943020000|2021-11-03 12:37:00|9607.8|9597.8|9607.5|9597.5|9608.1|9598.1|9607.5|9597.5|5
1635943030000|2021-11-03 12:37:10|9608|9598|9610.3|9600.3|9610.3|9600.3|9608|9598|2
1635943040000|2021-11-03 12:37:20|9609.8|9599.8|9610.5|9600.5|9611|9601|9609.8|9599.8|5
1635943050000|2021-11-03 12:37:30|9610|9600|9609.5|9599.5|9610|9600|9609.5|9599.5|3
1635943060000|2021-11-03 12:37:40|9610.5|9600.5|9611.5|9601.5|9612.3|9602.3|9610.3|9600.3|8
1635943070000|2021-11-03 12:37:50|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|1
1635943080000|2021-11-03 12:38:00|9610.5|9600.5|9613.3|9603.3|9613.3|9603.3|9610.5|9600.5|5
1635943090000|2021-11-03 12:38:10|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9610.8|9600.8|8
1635943100000|2021-11-03 12:38:20|9613.3|9603.3|9613.5|9603.5|9613.5|9603.5|9613.3|9603.3|2
1635943110000|2021-11-03 12:38:30|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1635943120000|2021-11-03 12:38:40|9612.8|9602.8|9612.3|9602.3|9612.8|9602.8|9612.3|9602.3|3
1635943130000|2021-11-03 12:38:50|9611.8|9601.8|9611.8|9601.8|9612.8|9602.8|9611.8|9601.8|3
1635943140000|2021-11-03 12:39:00|9613.3|9603.3|9616.3|9606.3|9616.3|9606.3|9612.8|9602.8|6
1635943150000|2021-11-03 12:39:10|9616.8|9606.8|9613|9603|9617|9607|9613|9603|9
1635943160000|2021-11-03 12:39:20|9613.5|9603.5|9614.5|9604.5|9614.5|9604.5|9613.5|9603.5|3
1635943170000|2021-11-03 12:39:30|9614.8|9604.8|9614|9604|9615.3|9605.3|9613|9603|10
1635943180000|2021-11-03 12:39:40|9613|9603|9613|9603|9613|9603|9613|9603|1
1635943190000|2021-11-03 12:39:50|9612.8|9602.8|9612.3|9602.3|9613.5|9603.5|9612.3|9602.3|6
1635943210000|2021-11-03 12:40:10|9611.8|9601.8|9612.3|9602.3|9612.3|9602.3|9611.8|9601.8|2
1635943220000|2021-11-03 12:40:20|9612.5|9602.5|9612.5|9602.5|9612.8|9602.8|9612.5|9602.5|3
1635943240000|2021-11-03 12:40:40|9612.3|9602.3|9612.8|9602.8|9612.8|9602.8|9612|9602|5
1635943250000|2021-11-03 12:40:50|9612.5|9602.5|9612.3|9602.3|9612.5|9602.5|9612.3|9602.3|2
1635943260000|2021-11-03 12:41:00|9612|9602|9612|9602|9612|9602|9612|9602|1
1635943280000|2021-11-03 12:41:20|9612.3|9602.3|9612|9602|9612.8|9602.8|9612|9602|4
1635943290000|2021-11-03 12:41:30|9611.5|9601.5|9612.5|9602.5|9613.8|9603.8|9611.5|9601.5|8
1635943300000|2021-11-03 12:41:40|9611.5|9601.5|9613.8|9603.8|9613.8|9603.8|9611|9601|7
1635943310000|2021-11-03 12:41:50|9614|9604|9614|9604|9614.5|9604.5|9614|9604|5
1635943320000|2021-11-03 12:42:00|9614.3|9604.3|9614.8|9604.8|9614.8|9604.8|9614.3|9604.3|2
1635943330000|2021-11-03 12:42:10|9615|9605|9615|9605|9615|9605|9615|9605|1
1635943340000|2021-11-03 12:42:20|9613.8|9603.8|9615|9605|9615|9605|9613.8|9603.8|2
1635943350000|2021-11-03 12:42:30|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|1
1635943360000|2021-11-03 12:42:40|9615.3|9605.3|9615.3|9605.3|9615.8|9605.8|9614.8|9604.8|8
1635943370000|2021-11-03 12:42:50|9615.5|9605.5|9615.3|9605.3|9615.8|9605.8|9615.3|9605.3|6
1635943380000|2021-11-03 12:43:00|9615.8|9605.8|9614.8|9604.8|9615.8|9605.8|9614.8|9604.8|5
1635943390000|2021-11-03 12:43:10|9614.3|9604.3|9613.8|9603.8|9614.3|9604.3|9613.8|9603.8|2
1635943400000|2021-11-03 12:43:20|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|1
1635943410000|2021-11-03 12:43:30|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|1
1635943420000|2021-11-03 12:43:40|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|1
1635943430000|2021-11-03 12:43:50|9611|9601|9612.1|9602.1|9612.1|9602.1|9610.8|9600.8|5
1635943440000|2021-11-03 12:44:00|9611.4|9601.4|9614|9604|9614|9604|9611.4|9601.4|6
1635943460000|2021-11-03 12:44:20|9614.3|9604.3|9613|9603|9614.3|9604.3|9613|9603|4
1635943470000|2021-11-03 12:44:30|9612.8|9602.8|9611.5|9601.5|9612.8|9602.8|9611.5|9601.5|3
1635943480000|2021-11-03 12:44:40|9611.8|9601.8|9611.5|9601.5|9611.8|9601.8|9611.3|9601.3|3
1635943490000|2021-11-03 12:44:50|9611|9601|9611|9601|9612|9602|9610.8|9600.8|5
1635943500000|2021-11-03 12:45:00|9611.8|9601.8|9608.6|9598.6|9612.3|9602.3|9608.6|9598.6|4
1635943510000|2021-11-03 12:45:10|9607.8|9597.8|9606.5|9596.5|9608.3|9598.3|9606.5|9596.5|5
1635943520000|2021-11-03 12:45:20|9607.5|9597.5|9608.3|9598.3|9608.3|9598.3|9607|9597|4
1635943530000|2021-11-03 12:45:30|9608|9598|9608|9598|9608|9598|9608|9598|1
1635943540000|2021-11-03 12:45:40|9607.8|9597.8|9607.3|9597.3|9607.8|9597.8|9607.3|9597.3|2
1635943550000|2021-11-03 12:45:50|9607.5|9597.5|9608.3|9598.3|9608.3|9598.3|9607.5|9597.5|3
1635943560000|2021-11-03 12:46:00|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|1
1635943570000|2021-11-03 12:46:10|9608.8|9598.8|9608.5|9598.5|9608.8|9598.8|9608.5|9598.5|2
1635943600000|2021-11-03 12:46:40|9608|9598|9607.8|9597.8|9608|9598|9607.8|9597.8|2
1635943610000|2021-11-03 12:46:50|9607.5|9597.5|9607.8|9597.8|9607.8|9597.8|9607.5|9597.5|2
1635943620000|2021-11-03 12:47:00|9608|9598|9608.8|9598.8|9608.8|9598.8|9608|9598|4
1635943630000|2021-11-03 12:47:10|9609|9599|9609|9599|9609|9599|9609|9599|1
1635943640000|2021-11-03 12:47:20|9610.3|9600.3|9609|9599|9610.3|9600.3|9609|9599|2
1635943650000|2021-11-03 12:47:30|9608.8|9598.8|9607.5|9597.5|9608.8|9598.8|9607.5|9597.5|2
1635943670000|2021-11-03 12:47:50|9607.8|9597.8|9607.8|9597.8|9608|9598|9607.5|9597.5|7
1635943680000|2021-11-03 12:48:00|9607.5|9597.5|9607.3|9597.3|9607.5|9597.5|9607.3|9597.3|2
1635943690000|2021-11-03 12:48:10|9607|9597|9607.3|9597.3|9607.3|9597.3|9606.8|9596.8|3
1635943700000|2021-11-03 12:48:20|9607.8|9597.8|9607.5|9597.5|9607.8|9597.8|9607.5|9597.5|2
1635943720000|2021-11-03 12:48:40|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1635943730000|2021-11-03 12:48:50|9607|9597|9606.8|9596.8|9607|9597|9606.8|9596.8|2
1635943750000|2021-11-03 12:49:10|9606.3|9596.3|9607.8|9597.8|9607.8|9597.8|9605.8|9595.8|4
1635943760000|2021-11-03 12:49:20|9607.3|9597.3|9607|9597|9607.3|9597.3|9607|9597|4
1635943770000|2021-11-03 12:49:30|9606.5|9596.5|9604.5|9594.5|9606.8|9596.8|9604.5|9594.5|5
1635943780000|2021-11-03 12:49:40|9603|9593|9602.4|9592.4|9603.6|9593.6|9602.4|9592.4|4
1635943790000|2021-11-03 12:49:50|9601.4|9591.4|9601.3|9591.3|9601.4|9591.4|9601.3|9591.3|2
1635943800000|2021-11-03 12:50:00|9600.5|9590.5|9595.8|9585.8|9600.5|9590.5|9595.5|9585.5|9
1635943810000|2021-11-03 12:50:10|9596|9586|9596.8|9586.8|9596.8|9586.8|9596|9586|5
1635943820000|2021-11-03 12:50:20|9595.8|9585.8|9595.3|9585.3|9595.8|9585.8|9595|9585|4
1635943830000|2021-11-03 12:50:30|9595.8|9585.8|9594.8|9584.8|9595.8|9585.8|9594.8|9584.8|2
1635943840000|2021-11-03 12:50:40|9594|9584|9593.3|9583.3|9594.8|9584.8|9593.3|9583.3|5
1635943850000|2021-11-03 12:50:50|9593|9583|9596.5|9586.5|9596.5|9586.5|9593|9583|9
1635943860000|2021-11-03 12:51:00|9596.8|9586.8|9594.3|9584.3|9596.8|9586.8|9594.3|9584.3|5
1635943870000|2021-11-03 12:51:10|9594|9584|9595.3|9585.3|9595.3|9585.3|9593.8|9583.8|5
1635943880000|2021-11-03 12:51:20|9595.5|9585.5|9598.3|9588.3|9598.5|9588.5|9594.8|9584.8|8
1635943890000|2021-11-03 12:51:30|9598.5|9588.5|9599.5|9589.5|9599.5|9589.5|9598.5|9588.5|2
1635943900000|2021-11-03 12:51:40|9599.8|9589.8|9601.3|9591.3|9601.3|9591.3|9599.5|9589.5|4
1635943910000|2021-11-03 12:51:50|9601.5|9591.5|9601|9591|9602|9592|9601|9591|5
1635943920000|2021-11-03 12:52:00|9600.8|9590.8|9601.3|9591.3|9602|9592|9600.8|9590.8|12
1635943930000|2021-11-03 12:52:10|9602|9592|9600|9590|9602.3|9592.3|9598.8|9588.8|12
1635943940000|2021-11-03 12:52:20|9600.3|9590.3|9600.5|9590.5|9601|9591|9600.3|9590.3|3
1635943950000|2021-11-03 12:52:30|9600.3|9590.3|9598.8|9588.8|9600.5|9590.5|9598.8|9588.8|11
1635943960000|2021-11-03 12:52:40|9599|9589|9597.8|9587.8|9599.9|9589.9|9596.8|9586.8|13
1635943970000|2021-11-03 12:52:50|9597.5|9587.5|9599.3|9589.3|9599.3|9589.3|9597.5|9587.5|7
1635943980000|2021-11-03 12:53:00|9599.5|9589.5|9600|9590|9600|9590|9599.5|9589.5|2
1635943990000|2021-11-03 12:53:10|9602.3|9592.3|9603|9593|9603|9593|9602|9592|3
1635944000000|2021-11-03 12:53:20|9602|9592|9600.8|9590.8|9602|9592|9600.8|9590.8|3
1635944030000|2021-11-03 12:53:50|9601|9591|9601.3|9591.3|9601.3|9591.3|9600.8|9590.8|4
1635944040000|2021-11-03 12:54:00|9601.5|9591.5|9602.5|9592.5|9602.5|9592.5|9601.5|9591.5|4
1635944050000|2021-11-03 12:54:10|9602|9592|9602.8|9592.8|9603.3|9593.3|9602|9592|6
1635944060000|2021-11-03 12:54:20|9602|9592|9599.8|9589.8|9602|9592|9599.8|9589.8|3
1635944070000|2021-11-03 12:54:30|9600|9590|9600|9590|9600|9590|9600|9590|1
1635944080000|2021-11-03 12:54:40|9600.5|9590.5|9602|9592|9602|9592|9600.3|9590.3|4
1635944090000|2021-11-03 12:54:50|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1635944100000|2021-11-03 12:55:00|9602.5|9592.5|9602|9592|9603|9593|9602|9592|3
1635944110000|2021-11-03 12:55:10|9602.3|9592.3|9607.5|9597.5|9607.8|9597.8|9602.3|9592.3|5
1635944120000|2021-11-03 12:55:20|9607.8|9597.8|9605.8|9595.8|9608.5|9598.5|9605.8|9595.8|5
1635944130000|2021-11-03 12:55:30|9606.8|9596.8|9605.8|9595.8|9606.8|9596.8|9605.3|9595.3|5
1635944140000|2021-11-03 12:55:40|9606|9596|9607.8|9597.8|9608.3|9598.3|9606|9596|8
1635944160000|2021-11-03 12:56:00|9608|9598|9608.3|9598.3|9608.3|9598.3|9608|9598|2
1635944170000|2021-11-03 12:56:10|9608|9598|9609.5|9599.5|9609.5|9599.5|9606.8|9596.8|5
1635944180000|2021-11-03 12:56:20|9610.5|9600.5|9609.5|9599.5|9610.5|9600.5|9609.5|9599.5|2
1635944190000|2021-11-03 12:56:30|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1635944200000|2021-11-03 12:56:40|9609|9599|9608.8|9598.8|9609|9599|9608.8|9598.8|2
1635944210000|2021-11-03 12:56:50|9608|9598|9605.8|9595.8|9608|9598|9605.8|9595.8|2
1635944220000|2021-11-03 12:57:00|9606.3|9596.3|9608|9598|9608|9598|9606.3|9596.3|5
1635944230000|2021-11-03 12:57:10|9608.5|9598.5|9611|9601|9612.6|9602.6|9608.5|9598.5|8
1635944240000|2021-11-03 12:57:20|9610.5|9600.5|9613.8|9603.8|9613.8|9603.8|9610|9600|8
1635944250000|2021-11-03 12:57:30|9614.3|9604.3|9614.4|9604.4|9614.4|9604.4|9613.3|9603.3|3
1635944260000|2021-11-03 12:57:40|9615.6|9605.6|9617.8|9607.8|9617.8|9607.8|9615.6|9605.6|5
1635944270000|2021-11-03 12:57:50|9617.5|9607.5|9619.1|9609.1|9619.1|9609.1|9617|9607|7
1635944280000|2021-11-03 12:58:00|9619.3|9609.3|9619.3|9609.3|9619.6|9609.6|9618|9608|7
1635944290000|2021-11-03 12:58:10|9619|9609|9618.3|9608.3|9619.3|9609.3|9618.3|9608.3|5
1635944310000|2021-11-03 12:58:30|9619.3|9609.3|9620.1|9610.1|9620.1|9610.1|9619.3|9609.3|7
1635944320000|2021-11-03 12:58:40|9620.5|9610.5|9623.3|9613.3|9623.3|9613.3|9620.5|9610.5|10
1635944330000|2021-11-03 12:58:50|9623.5|9613.5|9623.5|9613.5|9627.3|9617.3|9623.3|9613.3|10
1635944340000|2021-11-03 12:59:00|9623.8|9613.8|9621.5|9611.5|9623.8|9613.8|9621.5|9611.5|10
1635944350000|2021-11-03 12:59:10|9622.3|9612.3|9621|9611|9622.3|9612.3|9621|9611|2
1635944360000|2021-11-03 12:59:20|9622|9612|9622.3|9612.3|9622.8|9612.8|9622|9612|3
1635944370000|2021-11-03 12:59:30|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1635944380000|2021-11-03 12:59:40|9621.5|9611.5|9619.8|9609.8|9621.5|9611.5|9619.5|9609.5|3
1635944390000|2021-11-03 12:59:50|9619.5|9609.5|9619|9609|9619.8|9609.8|9619|9609|4
1635944400000|2021-11-03 13:00:00|9618.5|9608.5|9624|9614|9626.8|9616.8|9618.5|9608.5|23
1635944410000|2021-11-03 13:00:10|9622.5|9612.5|9624|9614|9628|9618|9622.5|9612.5|24
1635944420000|2021-11-03 13:00:20|9625.3|9615.3|9623|9613|9625.3|9615.3|9622|9612|17
1635944430000|2021-11-03 13:00:30|9622.8|9612.8|9625.5|9615.5|9626|9616|9620.9|9610.9|14
1635944440000|2021-11-03 13:00:40|9624.5|9614.5|9625.3|9615.3|9626|9616|9624.5|9614.5|7
1635944450000|2021-11-03 13:00:50|9626|9616|9621.4|9611.4|9627.8|9617.8|9621.4|9611.4|12
1635944460000|2021-11-03 13:01:00|9621.3|9611.3|9618.8|9608.8|9621.4|9611.4|9618|9608|12
1635944470000|2021-11-03 13:01:10|9618.5|9608.5|9617.3|9607.3|9618.8|9608.8|9617|9607|17
1635944480000|2021-11-03 13:01:20|9615|9605|9613.3|9603.3|9617.5|9607.5|9613.3|9603.3|21
1635944490000|2021-11-03 13:01:30|9612.4|9602.4|9618.1|9608.1|9621.9|9611.9|9611.9|9601.9|17
1635944500000|2021-11-03 13:01:40|9620.5|9610.5|9620.5|9610.5|9620.9|9610.9|9620.4|9610.4|8
1635944510000|2021-11-03 13:01:50|9620.8|9610.8|9622|9612|9623.5|9613.5|9620.8|9610.8|12
1635944520000|2021-11-03 13:02:00|9622.8|9612.8|9628|9618|9628|9618|9622.5|9612.5|24
1635944530000|2021-11-03 13:02:10|9628.3|9618.3|9628|9618|9628.5|9618.5|9627.8|9617.8|9
1635944540000|2021-11-03 13:02:20|9627.8|9617.8|9628.3|9618.3|9629.8|9619.8|9627.6|9617.6|16
1635944550000|2021-11-03 13:02:30|9628.8|9618.8|9631.3|9621.3|9632|9622|9628.3|9618.3|16
1635944560000|2021-11-03 13:02:40|9632|9622|9630.5|9620.5|9632.5|9622.5|9630.5|9620.5|15
1635944570000|2021-11-03 13:02:50|9631|9621|9629.8|9619.8|9631|9621|9629.3|9619.3|11
1635944580000|2021-11-03 13:03:00|9629|9619|9624.5|9614.5|9629|9619|9622.5|9612.5|17
1635944590000|2021-11-03 13:03:10|9624|9614|9626|9616|9626.3|9616.3|9620.3|9610.3|11
1635944600000|2021-11-03 13:03:20|9625.9|9615.9|9628|9618|9628|9618|9625.6|9615.6|8
1635944610000|2021-11-03 13:03:30|9627.8|9617.8|9626.8|9616.8|9628.5|9618.5|9626.8|9616.8|7
1635944620000|2021-11-03 13:03:40|9626.3|9616.3|9620.5|9610.5|9627.1|9617.1|9619.3|9609.3|15
1635944630000|2021-11-03 13:03:50|9619.5|9609.5|9612.5|9602.5|9621|9611|9612.5|9602.5|20
1635944640000|2021-11-03 13:04:00|9614|9604|9609.5|9599.5|9614|9604|9609|9599|15
1635944650000|2021-11-03 13:04:10|9610|9600|9610.9|9600.9|9614.6|9604.6|9608.6|9598.6|16
1635944660000|2021-11-03 13:04:20|9610.6|9600.6|9608.8|9598.8|9610.6|9600.6|9608|9598|17
1635944670000|2021-11-03 13:04:30|9608.5|9598.5|9605.3|9595.3|9609.5|9599.5|9603.8|9593.8|13
1635944680000|2021-11-03 13:04:40|9604.1|9594.1|9606.3|9596.3|9606.9|9596.9|9604.1|9594.1|15
1635944690000|2021-11-03 13:04:50|9605.9|9595.9|9608.3|9598.3|9608.3|9598.3|9605.9|9595.9|12
1635944700000|2021-11-03 13:05:00|9608.5|9598.5|9608.3|9598.3|9609.3|9599.3|9606.3|9596.3|14
1635944710000|2021-11-03 13:05:10|9607.8|9597.8|9602.5|9592.5|9608|9598|9602.5|9592.5|15
1635944720000|2021-11-03 13:05:20|9602.8|9592.8|9604.5|9594.5|9605.5|9595.5|9602.8|9592.8|9
1635944730000|2021-11-03 13:05:30|9605.9|9595.9|9605.1|9595.1|9605.9|9595.9|9605.1|9595.1|3
1635944740000|2021-11-03 13:05:40|9605.5|9595.5|9604.8|9594.8|9605.5|9595.5|9604.5|9594.5|5
1635944750000|2021-11-03 13:05:50|9605|9595|9602.4|9592.4|9605|9595|9602.4|9592.4|5
1635944760000|2021-11-03 13:06:00|9603|9593|9597.8|9587.8|9603|9593|9597.8|9587.8|6
1635944770000|2021-11-03 13:06:10|9598.3|9588.3|9595.8|9585.8|9599.3|9589.3|9595.8|9585.8|8
1635944780000|2021-11-03 13:06:20|9594.3|9584.3|9586.8|9576.8|9594.3|9584.3|9586.8|9576.8|13
1635944790000|2021-11-03 13:06:30|9587.3|9577.3|9582.3|9572.3|9587.3|9577.3|9582.3|9572.3|20
1635944800000|2021-11-03 13:06:40|9581.8|9571.8|9572.5|9562.5|9581.8|9571.8|9572.5|9562.5|21
1635944810000|2021-11-03 13:06:50|9572.3|9562.3|9581.3|9571.3|9581.3|9571.3|9572.3|9562.3|16
1635944820000|2021-11-03 13:07:00|9580.3|9570.3|9577.3|9567.3|9580.8|9570.8|9577.3|9567.3|11
1635944830000|2021-11-03 13:07:10|9576.8|9566.8|9579.3|9569.3|9580|9570|9576.8|9566.8|13
1635944840000|2021-11-03 13:07:20|9579|9569|9582|9572|9582|9572|9578|9568|13
1635944850000|2021-11-03 13:07:30|9581.8|9571.8|9581.8|9571.8|9584.4|9574.4|9581|9571|13
1635944860000|2021-11-03 13:07:40|9581.5|9571.5|9580.3|9570.3|9581.5|9571.5|9580.3|9570.3|5
1635944870000|2021-11-03 13:07:50|9580|9570|9575.8|9565.8|9580|9570|9574.3|9564.3|18
1635944880000|2021-11-03 13:08:00|9575.3|9565.3|9573.5|9563.5|9575.8|9565.8|9572.8|9562.8|19
1635944890000|2021-11-03 13:08:10|9573|9563|9573.5|9563.5|9574.5|9564.5|9572.8|9562.8|5
1635944900000|2021-11-03 13:08:20|9572.8|9562.8|9575.6|9565.6|9575.6|9565.6|9571.8|9561.8|13
1635944910000|2021-11-03 13:08:30|9575.8|9565.8|9583.3|9573.3|9583.3|9573.3|9575.8|9565.8|15
1635944920000|2021-11-03 13:08:40|9583.4|9573.4|9584.1|9574.1|9584.1|9574.1|9583.4|9573.4|5
1635944930000|2021-11-03 13:08:50|9584.4|9574.4|9584.3|9574.3|9586.3|9576.3|9583.3|9573.3|16
1635944940000|2021-11-03 13:09:00|9584.5|9574.5|9579.6|9569.6|9584.5|9574.5|9579.6|9569.6|14
1635944950000|2021-11-03 13:09:10|9579.4|9569.4|9581.3|9571.3|9583.9|9573.9|9578.3|9568.3|18
1635944960000|2021-11-03 13:09:20|9581|9571|9580|9570|9581|9571|9580|9570|4
1635944970000|2021-11-03 13:09:30|9579.8|9569.8|9578|9568|9579.8|9569.8|9577.8|9567.8|8
1635944980000|2021-11-03 13:09:40|9578.5|9568.5|9578|9568|9579.3|9569.3|9577.3|9567.3|10
1635944990000|2021-11-03 13:09:50|9579|9569|9576.9|9566.9|9579|9569|9575.1|9565.1|7
1635945000000|2021-11-03 13:10:00|9577|9567|9577.5|9567.5|9577.8|9567.8|9576.5|9566.5|8
1635945010000|2021-11-03 13:10:10|9578|9568|9580.6|9570.6|9581.6|9571.6|9578|9568|16
1635945020000|2021-11-03 13:10:20|9580.3|9570.3|9582.1|9572.1|9582.1|9572.1|9580.3|9570.3|7
1635945030000|2021-11-03 13:10:30|9581.9|9571.9|9576.8|9566.8|9582.8|9572.8|9576.8|9566.8|14
1635945040000|2021-11-03 13:10:40|9576|9566|9576.8|9566.8|9577|9567|9573.5|9563.5|18
1635945050000|2021-11-03 13:10:50|9576.3|9566.3|9576.3|9566.3|9577|9567|9575.5|9565.5|6
1635945060000|2021-11-03 13:11:00|9575|9565|9576.8|9566.8|9577|9567|9575|9565|4
1635945070000|2021-11-03 13:11:10|9575.8|9565.8|9574.5|9564.5|9575.8|9565.8|9574|9564|9
1635945080000|2021-11-03 13:11:20|9575.3|9565.3|9576.3|9566.3|9578.5|9568.5|9575.3|9565.3|10
1635945090000|2021-11-03 13:11:30|9576.5|9566.5|9579.9|9569.9|9582.3|9572.3|9576.5|9566.5|15
1635945100000|2021-11-03 13:11:40|9580.4|9570.4|9579.9|9569.9|9581.4|9571.4|9578.5|9568.5|13
1635945110000|2021-11-03 13:11:50|9579.5|9569.5|9582.4|9572.4|9582.5|9572.5|9579.1|9569.1|11
1635945120000|2021-11-03 13:12:00|9582.5|9572.5|9579.8|9569.8|9582.5|9572.5|9576.8|9566.8|21
1635945130000|2021-11-03 13:12:10|9579.5|9569.5|9580.6|9570.6|9581.3|9571.3|9578.5|9568.5|8
1635945140000|2021-11-03 13:12:20|9582.8|9572.8|9581.5|9571.5|9583.8|9573.8|9581.3|9571.3|9
1635945150000|2021-11-03 13:12:30|9581.3|9571.3|9584.3|9574.3|9584.3|9574.3|9580.5|9570.5|13
1635945160000|2021-11-03 13:12:40|9584.4|9574.4|9586.8|9576.8|9588.8|9578.8|9584.4|9574.4|13
1635945170000|2021-11-03 13:12:50|9585.8|9575.8|9583.3|9573.3|9585.8|9575.8|9581.5|9571.5|15
1635945180000|2021-11-03 13:13:00|9582.4|9572.4|9578.5|9568.5|9582.4|9572.4|9578.3|9568.3|15
1635945190000|2021-11-03 13:13:10|9578.6|9568.6|9577.3|9567.3|9578.6|9568.6|9576.9|9566.9|5
1635945200000|2021-11-03 13:13:20|9577.5|9567.5|9582.1|9572.1|9582.6|9572.6|9577.5|9567.5|17
1635945210000|2021-11-03 13:13:30|9582.5|9572.5|9580.8|9570.8|9584|9574|9580|9570|11
1635945220000|2021-11-03 13:13:40|9581.5|9571.5|9580.8|9570.8|9582.6|9572.6|9579.8|9569.8|13
1635945230000|2021-11-03 13:13:50|9581|9571|9586|9576|9588.8|9578.8|9581|9571|19
1635945240000|2021-11-03 13:14:00|9585.8|9575.8|9579.3|9569.3|9585.8|9575.8|9578.8|9568.8|14
1635945250000|2021-11-03 13:14:10|9578|9568|9582.3|9572.3|9582.5|9572.5|9578|9568|12
1635945260000|2021-11-03 13:14:20|9582|9572|9575.5|9565.5|9582|9572|9575.5|9565.5|13
1635945270000|2021-11-03 13:14:30|9576.8|9566.8|9573.3|9563.3|9577.1|9567.1|9573|9563|12
1635945280000|2021-11-03 13:14:40|9573|9563|9569.5|9559.5|9573.5|9563.5|9568.8|9558.8|21
1635945290000|2021-11-03 13:14:50|9569.3|9559.3|9568.3|9558.3|9569.3|9559.3|9567|9557|10
1635945300000|2021-11-03 13:15:00|9569|9559|9566.9|9556.9|9569|9559|9566.9|9556.9|13
1635945310000|2021-11-03 13:15:10|9567.1|9557.1|9571.3|9561.3|9571.3|9561.3|9567.1|9557.1|5
1635945320000|2021-11-03 13:15:20|9570.3|9560.3|9568.6|9558.6|9570.3|9560.3|9567.8|9557.8|16
1635945330000|2021-11-03 13:15:30|9568.9|9558.9|9568.8|9558.8|9569.8|9559.8|9567.8|9557.8|13
1635945340000|2021-11-03 13:15:40|9568.3|9558.3|9573.8|9563.8|9573.8|9563.8|9568.3|9558.3|9
1635945350000|2021-11-03 13:15:50|9573.5|9563.5|9573|9563|9575.3|9565.3|9573|9563|10
1635945360000|2021-11-03 13:16:00|9572.8|9562.8|9572.8|9562.8|9574.8|9564.8|9572.8|9562.8|11
1635945370000|2021-11-03 13:16:10|9572|9562|9570.5|9560.5|9572|9562|9568.3|9558.3|19
1635945380000|2021-11-03 13:16:20|9570.8|9560.8|9575.6|9565.6|9575.8|9565.8|9570.8|9560.8|11
1635945390000|2021-11-03 13:16:30|9575.5|9565.5|9573.9|9563.9|9575.5|9565.5|9573.8|9563.8|8
1635945400000|2021-11-03 13:16:40|9573.6|9563.6|9572.8|9562.8|9573.6|9563.6|9572.8|9562.8|7
1635945410000|2021-11-03 13:16:50|9572.3|9562.3|9571.5|9561.5|9572.3|9562.3|9570|9560|8
1635945420000|2021-11-03 13:17:00|9571|9561|9570.1|9560.1|9572.4|9562.4|9568.8|9558.8|13
1635945430000|2021-11-03 13:17:10|9569.9|9559.9|9567.5|9557.5|9570|9560|9567.5|9557.5|8
1635945440000|2021-11-03 13:17:20|9567|9557|9567|9557|9567.8|9557.8|9566.5|9556.5|9
1635945450000|2021-11-03 13:17:30|9566.5|9556.5|9563.8|9553.8|9566.5|9556.5|9562.8|9552.8|9
1635945460000|2021-11-03 13:17:40|9563.5|9553.5|9559.1|9549.1|9563.8|9553.8|9559.1|9549.1|13
1635945470000|2021-11-03 13:17:50|9559|9549|9557.5|9547.5|9559|9549|9557|9547|11
1635945480000|2021-11-03 13:18:00|9557.3|9547.3|9551.5|9541.5|9557.3|9547.3|9549.8|9539.8|19
1635945490000|2021-11-03 13:18:10|9555.3|9545.3|9554.5|9544.5|9557.8|9547.8|9553.5|9543.5|21
1635945500000|2021-11-03 13:18:20|9555.8|9545.8|9556.5|9546.5|9556.8|9546.8|9555.8|9545.8|7
1635945510000|2021-11-03 13:18:30|9556.3|9546.3|9555|9545|9556.3|9546.3|9553|9543|10
1635945520000|2021-11-03 13:18:40|9554|9544|9559|9549|9559|9549|9554|9544|14
1635945530000|2021-11-03 13:18:50|9559.9|9549.9|9557|9547|9559.9|9549.9|9557|9547|11
1635945540000|2021-11-03 13:19:00|9557.8|9547.8|9559|9549|9561.5|9551.5|9557.3|9547.3|22
1635945550000|2021-11-03 13:19:10|9560.5|9550.5|9560.3|9550.3|9561.3|9551.3|9559.5|9549.5|14
1635945560000|2021-11-03 13:19:20|9561.5|9551.5|9557.1|9547.1|9563.3|9553.3|9557|9547|19
1635945570000|2021-11-03 13:19:30|9557|9547|9554|9544|9560|9550|9552.5|9542.5|20
1635945580000|2021-11-03 13:19:40|9553|9543|9555.5|9545.5|9556|9546|9552.5|9542.5|15
1635945590000|2021-11-03 13:19:50|9556|9546|9557.4|9547.4|9557.5|9547.5|9553.5|9543.5|15
1635945600000|2021-11-03 13:20:00|9557.6|9547.6|9556.5|9546.5|9557.8|9547.8|9555.8|9545.8|9
1635945610000|2021-11-03 13:20:10|9557.5|9547.5|9556.8|9546.8|9558.8|9548.8|9556.8|9546.8|9
1635945620000|2021-11-03 13:20:20|9557.5|9547.5|9558|9548|9558.5|9548.5|9556.5|9546.5|11
1635945630000|2021-11-03 13:20:30|9557.8|9547.8|9556.3|9546.3|9558.5|9548.5|9556.3|9546.3|9
1635945650000|2021-11-03 13:20:50|9556.5|9546.5|9552.8|9542.8|9558|9548|9552.8|9542.8|8
1635945660000|2021-11-03 13:21:00|9552.5|9542.5|9547.8|9537.8|9552.5|9542.5|9547.5|9537.5|9
1635945670000|2021-11-03 13:21:10|9548.3|9538.3|9549.5|9539.5|9549.8|9539.8|9548.3|9538.3|5
1635945680000|2021-11-03 13:21:20|9549.8|9539.8|9547|9537|9549.8|9539.8|9547|9537|7
1635945690000|2021-11-03 13:21:30|9547.5|9537.5|9547.5|9537.5|9548.3|9538.3|9547.3|9537.3|10
1635945700000|2021-11-03 13:21:40|9547.8|9537.8|9551|9541|9551|9541|9547.8|9537.8|11
1635945710000|2021-11-03 13:21:50|9550.5|9540.5|9552.5|9542.5|9552.5|9542.5|9549|9539|10
1635945720000|2021-11-03 13:22:00|9553|9543|9548.5|9538.5|9553.8|9543.8|9547.8|9537.8|12
1635945730000|2021-11-03 13:22:10|9548.3|9538.3|9538.5|9528.5|9548.3|9538.3|9537.4|9527.4|10
1635945740000|2021-11-03 13:22:20|9540.1|9530.1|9544|9534|9544.8|9534.8|9540.1|9530.1|15
1635945750000|2021-11-03 13:22:30|9544.5|9534.5|9543.5|9533.5|9544.5|9534.5|9543.5|9533.5|2
1635945760000|2021-11-03 13:22:40|9543.3|9533.3|9543.8|9533.8|9544.3|9534.3|9542.5|9532.5|11
1635945770000|2021-11-03 13:22:50|9544.5|9534.5|9541|9531|9544.5|9534.5|9540.3|9530.3|10
1635945780000|2021-11-03 13:23:00|9540.8|9530.8|9539.5|9529.5|9540.8|9530.8|9538.5|9528.5|7
1635945790000|2021-11-03 13:23:10|9539.8|9529.8|9540.6|9530.6|9540.6|9530.6|9539.8|9529.8|4
1635945800000|2021-11-03 13:23:20|9540.8|9530.8|9544.5|9534.5|9544.8|9534.8|9540.3|9530.3|13
1635945810000|2021-11-03 13:23:30|9544.3|9534.3|9545.5|9535.5|9545.8|9535.8|9544.3|9534.3|11
1635945820000|2021-11-03 13:23:40|9545|9535|9547|9537|9547.5|9537.5|9543|9533|19
1635945830000|2021-11-03 13:23:50|9547.8|9537.8|9554|9544|9555.8|9545.8|9547.8|9537.8|28
1635945840000|2021-11-03 13:24:00|9554.5|9544.5|9546.3|9536.3|9555|9545|9545.8|9535.8|22
1635945850000|2021-11-03 13:24:10|9546.8|9536.8|9548.8|9538.8|9549.3|9539.3|9546.3|9536.3|21
1635945860000|2021-11-03 13:24:20|9551.1|9541.1|9551.3|9541.3|9551.3|9541.3|9548|9538|16
1635945870000|2021-11-03 13:24:30|9552|9542|9551.5|9541.5|9552|9542|9549|9539|10
1635945880000|2021-11-03 13:24:40|9550|9540|9550.5|9540.5|9552.3|9542.3|9549.3|9539.3|15
1635945890000|2021-11-03 13:24:50|9551.8|9541.8|9551.8|9541.8|9552.5|9542.5|9551|9541|20
1635945900000|2021-11-03 13:25:00|9551.5|9541.5|9545|9535|9551.5|9541.5|9545|9535|22
1635945910000|2021-11-03 13:25:10|9544.3|9534.3|9546.8|9536.8|9547.3|9537.3|9544.3|9534.3|10
1635945920000|2021-11-03 13:25:20|9547|9537|9548.5|9538.5|9549.4|9539.4|9546.8|9536.8|12
1635945930000|2021-11-03 13:25:30|9548.8|9538.8|9551.3|9541.3|9551.5|9541.5|9548.8|9538.8|9
1635945940000|2021-11-03 13:25:40|9551.5|9541.5|9549.8|9539.8|9551.5|9541.5|9549.3|9539.3|13
1635945950000|2021-11-03 13:25:50|9549|9539|9546.8|9536.8|9549|9539|9546.8|9536.8|10
1635945960000|2021-11-03 13:26:00|9546.3|9536.3|9547.5|9537.5|9548|9538|9545.5|9535.5|14
1635945970000|2021-11-03 13:26:10|9548.1|9538.1|9547.3|9537.3|9548.3|9538.3|9547.3|9537.3|6
1635945980000|2021-11-03 13:26:20|9547.5|9537.5|9548.5|9538.5|9549|9539|9546.8|9536.8|12
1635945990000|2021-11-03 13:26:30|9549|9539|9549.6|9539.6|9550.5|9540.5|9548.6|9538.6|16
1635946000000|2021-11-03 13:26:40|9550|9540|9549|9539|9550.5|9540.5|9549|9539|10
1635946010000|2021-11-03 13:26:50|9549.5|9539.5|9547|9537|9549.5|9539.5|9546.3|9536.3|19
1635946020000|2021-11-03 13:27:00|9546.5|9536.5|9540.5|9530.5|9548|9538|9540.5|9530.5|10
1635946030000|2021-11-03 13:27:10|9542.3|9532.3|9540.8|9530.8|9543|9533|9539.5|9529.5|9
1635946040000|2021-11-03 13:27:20|9541.3|9531.3|9543|9533|9544.3|9534.3|9541.3|9531.3|8
1635946050000|2021-11-03 13:27:30|9543.5|9533.5|9543.8|9533.8|9543.8|9533.8|9543.5|9533.5|2
1635946060000|2021-11-03 13:27:40|9544|9534|9542.1|9532.1|9544|9534|9541.1|9531.1|7
1635946070000|2021-11-03 13:27:50|9542.6|9532.6|9542.3|9532.3|9543.3|9533.3|9541.8|9531.8|7
1635946080000|2021-11-03 13:28:00|9543.3|9533.3|9545.8|9535.8|9545.8|9535.8|9543.3|9533.3|10
1635946090000|2021-11-03 13:28:10|9545.3|9535.3|9546.8|9536.8|9547|9537|9545.3|9535.3|9
1635946100000|2021-11-03 13:28:20|9547|9537|9549|9539|9549|9539|9546.3|9536.3|12
1635946110000|2021-11-03 13:28:30|9549.8|9539.8|9548.3|9538.3|9550|9540|9548.3|9538.3|7
1635946120000|2021-11-03 13:28:40|9547.3|9537.3|9545|9535|9547.3|9537.3|9542.8|9532.8|17
1635946130000|2021-11-03 13:28:50|9545.3|9535.3|9543.3|9533.3|9545.5|9535.5|9542.8|9532.8|18
1635946140000|2021-11-03 13:29:00|9542.8|9532.8|9539|9529|9542.8|9532.8|9537.3|9527.3|17
1635946150000|2021-11-03 13:29:10|9539.5|9529.5|9539.3|9529.3|9541|9531|9539|9529|13
1635946160000|2021-11-03 13:29:20|9539|9529|9537.3|9527.3|9539.3|9529.3|9537.3|9527.3|12
1635946170000|2021-11-03 13:29:30|9536.8|9526.8|9536.1|9526.1|9538.8|9528.8|9534.8|9524.8|13
1635946180000|2021-11-03 13:29:40|9536|9526|9534.9|9524.9|9536|9526|9534.9|9524.9|3
1635946190000|2021-11-03 13:29:50|9534.5|9524.5|9532.8|9522.8|9534.5|9524.5|9531.9|9521.9|6
1635946200000|2021-11-03 13:30:00|9532.5|9522.5|9532.3|9522.3|9534.5|9524.5|9531.8|9521.8|13
1635946210000|2021-11-03 13:30:10|9531.8|9521.8|9530.3|9520.3|9534.5|9524.5|9526.9|9516.9|20
1635946220000|2021-11-03 13:30:20|9529.8|9519.8|9530.3|9520.3|9535|9525|9529.5|9519.5|21
1635946230000|2021-11-03 13:30:30|9529.8|9519.8|9536.4|9526.4|9536.4|9526.4|9529.5|9519.5|14
1635946240000|2021-11-03 13:30:40|9535.3|9525.3|9531|9521|9535.3|9525.3|9530.8|9520.8|8
1635946250000|2021-11-03 13:30:50|9530.8|9520.8|9531.8|9521.8|9531.8|9521.8|9530.3|9520.3|8
1635946260000|2021-11-03 13:31:00|9532.3|9522.3|9537.8|9527.8|9537.8|9527.8|9531.5|9521.5|14
1635946270000|2021-11-03 13:31:10|9538|9528|9532.8|9522.8|9539.3|9529.3|9532.8|9522.8|18
1635946280000|2021-11-03 13:31:20|9536|9526|9532.8|9522.8|9536|9526|9532.8|9522.8|5
1635946290000|2021-11-03 13:31:30|9532.5|9522.5|9535|9525|9536|9526|9532|9522|14
1635946300000|2021-11-03 13:31:40|9534.5|9524.5|9530.8|9520.8|9534.5|9524.5|9529|9519|20
1635946310000|2021-11-03 13:31:50|9528.5|9518.5|9531.5|9521.5|9531.5|9521.5|9528.3|9518.3|8
1635946320000|2021-11-03 13:32:00|9530.8|9520.8|9527.5|9517.5|9530.8|9520.8|9526.5|9516.5|13
1635946330000|2021-11-03 13:32:10|9527.3|9517.3|9523.8|9513.8|9527.3|9517.3|9523.6|9513.6|8
1635946340000|2021-11-03 13:32:20|9523.9|9513.9|9524|9514|9524|9514|9521.8|9511.8|13
1635946350000|2021-11-03 13:32:30|9523.8|9513.8|9524.3|9514.3|9524.3|9514.3|9523.3|9513.3|3
1635946360000|2021-11-03 13:32:40|9524.4|9514.4|9524.3|9514.3|9524.4|9514.4|9522.9|9512.9|17
1635946370000|2021-11-03 13:32:50|9525|9515|9524.3|9514.3|9526|9516|9524|9514|13
1635946380000|2021-11-03 13:33:00|9524|9514|9526.8|9516.8|9526.8|9516.8|9523.5|9513.5|15
1635946390000|2021-11-03 13:33:10|9527.3|9517.3|9529.4|9519.4|9529.5|9519.5|9526.5|9516.5|12
1635946400000|2021-11-03 13:33:20|9529.8|9519.8|9531.8|9521.8|9533.5|9523.5|9529.8|9519.8|11
1635946410000|2021-11-03 13:33:30|9531.3|9521.3|9530.5|9520.5|9531.3|9521.3|9530.5|9520.5|6
1635946420000|2021-11-03 13:33:40|9529.8|9519.8|9526|9516|9529.8|9519.8|9526|9516|7
1635946430000|2021-11-03 13:33:50|9525.8|9515.8|9523.3|9513.3|9525.8|9515.8|9522.8|9512.8|11
1635946440000|2021-11-03 13:34:00|9522.3|9512.3|9520.8|9510.8|9523|9513|9520.8|9510.8|14
1635946450000|2021-11-03 13:34:10|9522|9512|9519.8|9509.8|9522|9512|9519.8|9509.8|12
1635946460000|2021-11-03 13:34:20|9519.5|9509.5|9520|9510|9520.5|9510.5|9518.6|9508.6|16
1635946470000|2021-11-03 13:34:30|9521.3|9511.3|9521.1|9511.1|9524.8|9514.8|9518.8|9508.8|18
1635946480000|2021-11-03 13:34:40|9521.5|9511.5|9519.6|9509.6|9521.5|9511.5|9517.3|9507.3|21
1635946490000|2021-11-03 13:34:50|9519.3|9509.3|9519.8|9509.8|9520.3|9510.3|9517.8|9507.8|9
1635946500000|2021-11-03 13:35:00|9519.3|9509.3|9520.5|9510.5|9522|9512|9515.3|9505.3|14
1635946510000|2021-11-03 13:35:10|9522|9512|9525.4|9515.4|9525.8|9515.8|9520.8|9510.8|16
1635946520000|2021-11-03 13:35:20|9526.4|9516.4|9526|9516|9528|9518|9525.8|9515.8|10
1635946530000|2021-11-03 13:35:30|9525.8|9515.8|9528.3|9518.3|9528.3|9518.3|9525.8|9515.8|7
1635946540000|2021-11-03 13:35:40|9529|9519|9528.8|9518.8|9529.3|9519.3|9527.5|9517.5|7
1635946550000|2021-11-03 13:35:50|9527.5|9517.5|9519.5|9509.5|9527.5|9517.5|9518.8|9508.8|16
1635946560000|2021-11-03 13:36:00|9519.3|9509.3|9511.8|9501.8|9519.8|9509.8|9510.5|9500.5|21
1635946570000|2021-11-03 13:36:10|9512.3|9502.3|9509.5|9499.5|9512.8|9502.8|9507|9497|16
1635946580000|2021-11-03 13:36:20|9509.8|9499.8|9512.3|9502.3|9512.5|9502.5|9508.3|9498.3|18
1635946590000|2021-11-03 13:36:30|9512|9502|9510.8|9500.8|9512.8|9502.8|9509.5|9499.5|20
1635946600000|2021-11-03 13:36:40|9511|9501|9510.5|9500.5|9511.5|9501.5|9506.5|9496.5|26
1635946610000|2021-11-03 13:36:50|9510.3|9500.3|9510|9500|9510.3|9500.3|9508.5|9498.5|13
1635946620000|2021-11-03 13:37:00|9510.8|9500.8|9510|9500|9511.8|9501.8|9509.3|9499.3|18
1635946630000|2021-11-03 13:37:10|9511.3|9501.3|9508.8|9498.8|9511.8|9501.8|9508.5|9498.5|18
1635946640000|2021-11-03 13:37:20|9509.5|9499.5|9511|9501|9511.5|9501.5|9508.8|9498.8|14
1635946650000|2021-11-03 13:37:30|9510.8|9500.8|9510.8|9500.8|9511|9501|9509.3|9499.3|15
1635946660000|2021-11-03 13:37:40|9509.6|9499.6|9510.5|9500.5|9512|9502|9509.6|9499.6|9
1635946670000|2021-11-03 13:37:50|9511|9501|9512.5|9502.5|9512.8|9502.8|9511|9501|10
1635946680000|2021-11-03 13:38:00|9511.6|9501.6|9520.1|9510.1|9520.1|9510.1|9511.4|9501.4|10
1635946690000|2021-11-03 13:38:10|9520|9510|9520.3|9510.3|9520.3|9510.3|9518.5|9508.5|15
1635946700000|2021-11-03 13:38:20|9520|9510|9518.5|9508.5|9520.3|9510.3|9517.8|9507.8|11
1635946710000|2021-11-03 13:38:30|9519.3|9509.3|9519.5|9509.5|9520.3|9510.3|9518.4|9508.4|9
1635946720000|2021-11-03 13:38:40|9520|9510|9521.8|9511.8|9522.5|9512.5|9520|9510|8
1635946730000|2021-11-03 13:38:50|9521.5|9511.5|9517|9507|9521.5|9511.5|9517|9507|16
1635946740000|2021-11-03 13:39:00|9516.3|9506.3|9517.4|9507.4|9522.5|9512.5|9516.3|9506.3|14
1635946750000|2021-11-03 13:39:10|9517.8|9507.8|9519|9509|9519.5|9509.5|9517.5|9507.5|17
1635946760000|2021-11-03 13:39:20|9518.8|9508.8|9525|9515|9525.5|9515.5|9518|9508|21
1635946770000|2021-11-03 13:39:30|9524.8|9514.8|9526.8|9516.8|9526.8|9516.8|9523.3|9513.3|19
1635946780000|2021-11-03 13:39:40|9526.5|9516.5|9530.3|9520.3|9530.3|9520.3|9518.8|9508.8|20
1635946790000|2021-11-03 13:39:50|9529.8|9519.8|9525.3|9515.3|9531|9521|9525.3|9515.3|15
1635946800000|2021-11-03 13:40:00|9524.8|9514.8|9519.3|9509.3|9524.8|9514.8|9519|9509|19
1635946810000|2021-11-03 13:40:10|9520.3|9510.3|9526.3|9516.3|9526.3|9516.3|9519|9509|13
1635946820000|2021-11-03 13:40:20|9525.5|9515.5|9521.8|9511.8|9525.5|9515.5|9520.3|9510.3|11
1635946830000|2021-11-03 13:40:30|9521.5|9511.5|9519.5|9509.5|9521.5|9511.5|9519.5|9509.5|8
1635946840000|2021-11-03 13:40:40|9518.8|9508.8|9516.5|9506.5|9518.8|9508.8|9514.3|9504.3|13
1635946850000|2021-11-03 13:40:50|9516.8|9506.8|9517.8|9507.8|9517.8|9507.8|9516.8|9506.8|3
1635946860000|2021-11-03 13:41:00|9517.5|9507.5|9516|9506|9517.8|9507.8|9516|9506|11
1635946870000|2021-11-03 13:41:10|9516.5|9506.5|9516.8|9506.8|9517.3|9507.3|9516.5|9506.5|5
1635946880000|2021-11-03 13:41:20|9517.3|9507.3|9516.8|9506.8|9517.3|9507.3|9516.8|9506.8|2
1635946890000|2021-11-03 13:41:30|9517.8|9507.8|9518|9508|9518|9508|9517.8|9507.8|6
1635946900000|2021-11-03 13:41:40|9518.3|9508.3|9520|9510|9520|9510|9518.3|9508.3|4
1635946910000|2021-11-03 13:41:50|9519|9509|9520|9510|9520|9510|9519|9509|2
1635946920000|2021-11-03 13:42:00|9519.3|9509.3|9519.6|9509.6|9520.3|9510.3|9518.6|9508.6|9
1635946930000|2021-11-03 13:42:10|9521|9511|9525.8|9515.8|9525.8|9515.8|9521|9511|14
1635946940000|2021-11-03 13:42:20|9526.3|9516.3|9529.8|9519.8|9529.8|9519.8|9526.3|9516.3|8
1635946950000|2021-11-03 13:42:30|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|1
1635946960000|2021-11-03 13:42:40|9529|9519|9529.3|9519.3|9529.8|9519.8|9527.3|9517.3|8
1635946970000|2021-11-03 13:42:50|9528.5|9518.5|9530.8|9520.8|9530.8|9520.8|9527.8|9517.8|8
1635946980000|2021-11-03 13:43:00|9530.5|9520.5|9532.8|9522.8|9532.8|9522.8|9530.5|9520.5|6
1635946990000|2021-11-03 13:43:10|9533|9523|9539.8|9529.8|9539.8|9529.8|9533|9523|10
1635947000000|2021-11-03 13:43:20|9540.5|9530.5|9538.5|9528.5|9541.3|9531.3|9537.9|9527.9|19
1635947010000|2021-11-03 13:43:30|9538.3|9528.3|9541.8|9531.8|9541.8|9531.8|9538.3|9528.3|10
1635947020000|2021-11-03 13:43:40|9541|9531|9540.5|9530.5|9541|9531|9538.6|9528.6|9
1635947030000|2021-11-03 13:43:50|9540.3|9530.3|9537.5|9527.5|9540.3|9530.3|9537.5|9527.5|8
1635947040000|2021-11-03 13:44:00|9537.3|9527.3|9533|9523|9537.3|9527.3|9532.5|9522.5|17
1635947050000|2021-11-03 13:44:10|9532.8|9522.8|9528.3|9518.3|9532.8|9522.8|9527.5|9517.5|15
1635947060000|2021-11-03 13:44:20|9527.8|9517.8|9529.5|9519.5|9530.8|9520.8|9527.3|9517.3|10
1635947070000|2021-11-03 13:44:30|9529.3|9519.3|9529.8|9519.8|9529.8|9519.8|9528.8|9518.8|4
1635947080000|2021-11-03 13:44:40|9530.5|9520.5|9533.4|9523.4|9533.4|9523.4|9530.5|9520.5|3
1635947090000|2021-11-03 13:44:50|9533.5|9523.5|9535.5|9525.5|9536.3|9526.3|9533.5|9523.5|9
1635947100000|2021-11-03 13:45:00|9535.8|9525.8|9529.3|9519.3|9535.8|9525.8|9529.3|9519.3|13
1635947110000|2021-11-03 13:45:10|9529|9519|9529|9519|9529|9519|9527.3|9517.3|7
1635947120000|2021-11-03 13:45:20|9530.3|9520.3|9532|9522|9532.5|9522.5|9529.5|9519.5|10
1635947130000|2021-11-03 13:45:30|9531.5|9521.5|9534.8|9524.8|9534.8|9524.8|9529.5|9519.5|8
1635947140000|2021-11-03 13:45:40|9534.9|9524.9|9532.5|9522.5|9535.3|9525.3|9532.5|9522.5|8
1635947150000|2021-11-03 13:45:50|9532.6|9522.6|9531.8|9521.8|9533.8|9523.8|9531.8|9521.8|6
1635947160000|2021-11-03 13:46:00|9531|9521|9533|9523|9533|9523|9530.1|9520.1|8
1635947170000|2021-11-03 13:46:10|9532.8|9522.8|9531.8|9521.8|9534.3|9524.3|9531.8|9521.8|12
1635947180000|2021-11-03 13:46:20|9531|9521|9532.6|9522.6|9532.6|9522.6|9529.8|9519.8|12
1635947190000|2021-11-03 13:46:30|9533.5|9523.5|9527.6|9517.6|9533.5|9523.5|9527.6|9517.6|11
1635947200000|2021-11-03 13:46:40|9526.9|9516.9|9528|9518|9528.5|9518.5|9526.5|9516.5|6
1635947210000|2021-11-03 13:46:50|9528.3|9518.3|9529.1|9519.1|9529.5|9519.5|9528.3|9518.3|7
1635947220000|2021-11-03 13:47:00|9529.8|9519.8|9528.3|9518.3|9529.8|9519.8|9527.6|9517.6|8
1635947230000|2021-11-03 13:47:10|9528.4|9518.4|9529.1|9519.1|9529.1|9519.1|9527.9|9517.9|8
1635947240000|2021-11-03 13:47:20|9528.8|9518.8|9530.6|9520.6|9530.6|9520.6|9528.8|9518.8|4
1635947250000|2021-11-03 13:47:30|9531.4|9521.4|9530.4|9520.4|9531.4|9521.4|9530.3|9520.3|6
1635947260000|2021-11-03 13:47:40|9530.3|9520.3|9524.3|9514.3|9530.3|9520.3|9523.6|9513.6|7
1635947270000|2021-11-03 13:47:50|9523.8|9513.8|9522.5|9512.5|9523.8|9513.8|9522|9512|12
1635947280000|2021-11-03 13:48:00|9523.3|9513.3|9523.8|9513.8|9523.8|9513.8|9522|9512|10
1635947290000|2021-11-03 13:48:10|9524.3|9514.3|9524.4|9514.4|9524.8|9514.8|9523.5|9513.5|8
1635947300000|2021-11-03 13:48:20|9523.8|9513.8|9527.6|9517.6|9528.8|9518.8|9523.8|9513.8|12
1635947310000|2021-11-03 13:48:30|9527.4|9517.4|9527|9517|9528.3|9518.3|9527|9517|5
1635947320000|2021-11-03 13:48:40|9527.3|9517.3|9533|9523|9533.3|9523.3|9527.3|9517.3|10
1635947340000|2021-11-03 13:49:00|9533.3|9523.3|9533.5|9523.5|9533.8|9523.8|9533|9523|8
1635947350000|2021-11-03 13:49:10|9533.3|9523.3|9533|9523|9533.5|9523.5|9533|9523|5
1635947360000|2021-11-03 13:49:20|9533.3|9523.3|9534|9524|9534|9524|9533.3|9523.3|2
1635947370000|2021-11-03 13:49:30|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|1
1635947380000|2021-11-03 13:49:40|9533.9|9523.9|9530|9520|9534|9524|9529.8|9519.8|9
1635947390000|2021-11-03 13:49:50|9530.3|9520.3|9528.8|9518.8|9531|9521|9528|9518|8
1635947400000|2021-11-03 13:50:00|9529|9519|9527|9517|9530.3|9520.3|9527|9517|8
1635947420000|2021-11-03 13:50:20|9526.3|9516.3|9525.5|9515.5|9526.3|9516.3|9525.5|9515.5|5
1635947430000|2021-11-03 13:50:30|9526|9516|9524|9514|9526|9516|9524|9514|5
1635947440000|2021-11-03 13:50:40|9523.8|9513.8|9523|9513|9523.8|9513.8|9523|9513|2
1635947450000|2021-11-03 13:50:50|9523.3|9513.3|9524|9514|9524|9514|9523.3|9513.3|3
1635947460000|2021-11-03 13:51:00|9524.9|9514.9|9529.4|9519.4|9529.4|9519.4|9524.9|9514.9|14
1635947470000|2021-11-03 13:51:10|9529.3|9519.3|9530.8|9520.8|9530.8|9520.8|9529.3|9519.3|4
1635947480000|2021-11-03 13:51:20|9530.3|9520.3|9531|9521|9531|9521|9529|9519|6
1635947490000|2021-11-03 13:51:30|9531.3|9521.3|9531.8|9521.8|9532|9522|9531.3|9521.3|3
1635947500000|2021-11-03 13:51:40|9530.8|9520.8|9530|9520|9530.8|9520.8|9529.5|9519.5|4
1635947510000|2021-11-03 13:51:50|9530.8|9520.8|9532.6|9522.6|9532.6|9522.6|9530.8|9520.8|5
1635947520000|2021-11-03 13:52:00|9533|9523|9533.3|9523.3|9533.3|9523.3|9532.6|9522.6|6
1635947530000|2021-11-03 13:52:10|9533.6|9523.6|9540.3|9530.3|9540.3|9530.3|9533.6|9523.6|10
1635947540000|2021-11-03 13:52:20|9541.4|9531.4|9540.5|9530.5|9542.5|9532.5|9540|9530|13
1635947550000|2021-11-03 13:52:30|9540.8|9530.8|9538.8|9528.8|9540.8|9530.8|9538.8|9528.8|7
1635947560000|2021-11-03 13:52:40|9538.3|9528.3|9536.8|9526.8|9538.3|9528.3|9536.5|9526.5|6
1635947570000|2021-11-03 13:52:50|9538.4|9528.4|9540.1|9530.1|9540.4|9530.4|9538.4|9528.4|5
1635947580000|2021-11-03 13:53:00|9540.4|9530.4|9539.5|9529.5|9540.8|9530.8|9538.8|9528.8|6
1635947590000|2021-11-03 13:53:10|9538.3|9528.3|9542.1|9532.1|9542.1|9532.1|9538.3|9528.3|6
1635947600000|2021-11-03 13:53:20|9541.6|9531.6|9541.9|9531.9|9542.6|9532.6|9541.6|9531.6|3
1635947610000|2021-11-03 13:53:30|9541.3|9531.3|9541.8|9531.8|9542.5|9532.5|9541|9531|11
1635947620000|2021-11-03 13:53:40|9542|9532|9542.5|9532.5|9543.8|9533.8|9541.5|9531.5|11
1635947630000|2021-11-03 13:53:50|9543|9533|9541.5|9531.5|9543.3|9533.3|9541.5|9531.5|7
1635947640000|2021-11-03 13:54:00|9541.8|9531.8|9542.8|9532.8|9542.8|9532.8|9541.5|9531.5|5
1635947650000|2021-11-03 13:54:10|9542.3|9532.3|9542.5|9532.5|9542.5|9532.5|9542|9532|4
1635947670000|2021-11-03 13:54:30|9542.8|9532.8|9544|9534|9544|9534|9542.8|9532.8|5
1635947680000|2021-11-03 13:54:40|9543.1|9533.1|9543.3|9533.3|9543.3|9533.3|9542.8|9532.8|5
1635947690000|2021-11-03 13:54:50|9543.1|9533.1|9541.4|9531.4|9543.5|9533.5|9540.9|9530.9|10
1635947700000|2021-11-03 13:55:00|9541.5|9531.5|9533.5|9523.5|9541.5|9531.5|9533.5|9523.5|18
1635947710000|2021-11-03 13:55:10|9534.3|9524.3|9535.5|9525.5|9536.5|9526.5|9534.3|9524.3|8
1635947720000|2021-11-03 13:55:20|9536.3|9526.3|9538.3|9528.3|9538.5|9528.5|9535.5|9525.5|7
1635947730000|2021-11-03 13:55:30|9537.5|9527.5|9533.3|9523.3|9537.8|9527.8|9533.3|9523.3|11
1635947740000|2021-11-03 13:55:40|9534.5|9524.5|9533.3|9523.3|9535.3|9525.3|9533.3|9523.3|10
1635947760000|2021-11-03 13:56:00|9532.3|9522.3|9534.5|9524.5|9534.5|9524.5|9530.5|9520.5|7
1635947770000|2021-11-03 13:56:10|9534.8|9524.8|9538|9528|9538|9528|9534.8|9524.8|8
1635947790000|2021-11-03 13:56:30|9538.8|9528.8|9542|9532|9542|9532|9538.8|9528.8|9
1635947800000|2021-11-03 13:56:40|9542.5|9532.5|9543.3|9533.3|9544.3|9534.3|9542.5|9532.5|5
1635947810000|2021-11-03 13:56:50|9543.5|9533.5|9543.9|9533.9|9544.3|9534.3|9543.3|9533.3|6
1635947820000|2021-11-03 13:57:00|9543.4|9533.4|9544|9534|9544|9534|9542.5|9532.5|11
1635947830000|2021-11-03 13:57:10|9543.3|9533.3|9547.5|9537.5|9549.8|9539.8|9543.3|9533.3|21
1635947840000|2021-11-03 13:57:20|9546.8|9536.8|9544.3|9534.3|9547|9537|9543.8|9533.8|17
1635947850000|2021-11-03 13:57:30|9544|9534|9540.5|9530.5|9544|9534|9540.5|9530.5|13
1635947860000|2021-11-03 13:57:40|9541|9531|9537.8|9527.8|9541|9531|9537.3|9527.3|13
1635947870000|2021-11-03 13:57:50|9538.8|9528.8|9539|9529|9539|9529|9536.3|9526.3|19
1635947880000|2021-11-03 13:58:00|9538.3|9528.3|9536.5|9526.5|9542|9532|9536.5|9526.5|17
1635947890000|2021-11-03 13:58:10|9536.3|9526.3|9537|9527|9538.5|9528.5|9536.3|9526.3|17
1635947900000|2021-11-03 13:58:20|9537.3|9527.3|9535.3|9525.3|9537.3|9527.3|9535|9525|7
1635947910000|2021-11-03 13:58:30|9535.5|9525.5|9536.8|9526.8|9537.3|9527.3|9535.5|9525.5|9
1635947920000|2021-11-03 13:58:40|9536.5|9526.5|9536.3|9526.3|9536.5|9526.5|9535.5|9525.5|4
1635947930000|2021-11-03 13:58:50|9536.8|9526.8|9535.5|9525.5|9537.3|9527.3|9535.5|9525.5|6
1635947940000|2021-11-03 13:59:00|9536|9526|9534.3|9524.3|9536|9526|9534.3|9524.3|5
1635947950000|2021-11-03 13:59:10|9534.8|9524.8|9535.3|9525.3|9537.8|9527.8|9534.8|9524.8|15
1635947960000|2021-11-03 13:59:20|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534|9524|7
1635947970000|2021-11-03 13:59:30|9534.3|9524.3|9535|9525|9535|9525|9534.3|9524.3|3
1635947980000|2021-11-03 13:59:40|9534.8|9524.8|9534.3|9524.3|9535.5|9525.5|9534.3|9524.3|6
1635947990000|2021-11-03 13:59:50|9534.5|9524.5|9534.8|9524.8|9535|9525|9534.5|9524.5|4
1635948000000|2021-11-03 14:00:00|9532.8|9522.8|9524.5|9514.5|9532.8|9522.8|9523.8|9513.8|18
1635948010000|2021-11-03 14:00:10|9523.3|9513.3|9523.8|9513.8|9524|9514|9523|9513|8
1635948020000|2021-11-03 14:00:20|9523.5|9513.5|9518.9|9508.9|9523.5|9513.5|9518|9508|13
1635948030000|2021-11-03 14:00:30|9518.8|9508.8|9517.3|9507.3|9518.8|9508.8|9516.8|9506.8|9
1635948040000|2021-11-03 14:00:40|9518|9508|9519.3|9509.3|9519.8|9509.8|9518|9508|7
1635948050000|2021-11-03 14:00:50|9519|9509|9514.5|9504.5|9519|9509|9513.8|9503.8|6
1635948060000|2021-11-03 14:01:00|9514.6|9504.6|9514.9|9504.9|9518.1|9508.1|9514.6|9504.6|11
1635948070000|2021-11-03 14:01:10|9515.5|9505.5|9516.9|9506.9|9517|9507|9515.3|9505.3|10
1635948080000|2021-11-03 14:01:20|9517|9507|9518.5|9508.5|9519.6|9509.6|9517|9507|10
1635948090000|2021-11-03 14:01:30|9518|9508|9515.3|9505.3|9518.5|9508.5|9515.3|9505.3|15
1635948100000|2021-11-03 14:01:40|9515.5|9505.5|9515.3|9505.3|9516.3|9506.3|9515.3|9505.3|5
1635948110000|2021-11-03 14:01:50|9514.8|9504.8|9513.3|9503.3|9514.8|9504.8|9513.3|9503.3|4
1635948120000|2021-11-03 14:02:00|9513.5|9503.5|9512.5|9502.5|9513.5|9503.5|9512.5|9502.5|3
1635948130000|2021-11-03 14:02:10|9512|9502|9511.3|9501.3|9512.5|9502.5|9510.8|9500.8|7
1635948140000|2021-11-03 14:02:20|9510.8|9500.8|9513.3|9503.3|9513.3|9503.3|9510.8|9500.8|5
1635948150000|2021-11-03 14:02:30|9513.5|9503.5|9514|9504|9514.3|9504.3|9513.5|9503.5|3
1635948160000|2021-11-03 14:02:40|9513.5|9503.5|9513.3|9503.3|9514|9504|9511.8|9501.8|11
1635948170000|2021-11-03 14:02:50|9513.5|9503.5|9513.3|9503.3|9514|9504|9513.3|9503.3|5
1635948180000|2021-11-03 14:03:00|9513|9503|9512.8|9502.8|9513|9503|9512.5|9502.5|3
1635948190000|2021-11-03 14:03:10|9513.8|9503.8|9516.5|9506.5|9516.5|9506.5|9513.8|9503.8|6
1635948200000|2021-11-03 14:03:20|9517|9507|9519.8|9509.8|9519.8|9509.8|9517|9507|3
1635948210000|2021-11-03 14:03:30|9520|9510|9520.5|9510.5|9521|9511|9520|9510|6
1635948220000|2021-11-03 14:03:40|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1635948230000|2021-11-03 14:03:50|9520.5|9510.5|9520.3|9510.3|9520.5|9510.5|9519.8|9509.8|5
1635948240000|2021-11-03 14:04:00|9520|9510|9516.8|9506.8|9520.5|9510.5|9516.8|9506.8|6
1635948250000|2021-11-03 14:04:10|9517|9507|9514.3|9504.3|9518|9508|9514.3|9504.3|10
1635948260000|2021-11-03 14:04:20|9513.5|9503.5|9516.1|9506.1|9516.1|9506.1|9512.3|9502.3|15
1635948270000|2021-11-03 14:04:30|9516.4|9506.4|9519|9509|9519|9509|9516.4|9506.4|6
1635948280000|2021-11-03 14:04:40|9518.3|9508.3|9510.5|9500.5|9518.3|9508.3|9510.5|9500.5|8
1635948300000|2021-11-03 14:05:00|9510|9500|9512.6|9502.6|9512.6|9502.6|9510|9500|8
1635948310000|2021-11-03 14:05:10|9511.4|9501.4|9510.3|9500.3|9511.4|9501.4|9510.1|9500.1|8
1635948320000|2021-11-03 14:05:20|9510.5|9500.5|9511.8|9501.8|9511.8|9501.8|9510.5|9500.5|2
1635948330000|2021-11-03 14:05:30|9510.8|9500.8|9510.3|9500.3|9510.8|9500.8|9510.3|9500.3|2
1635948360000|2021-11-03 14:06:00|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1635948370000|2021-11-03 14:06:10|9510|9500|9513.1|9503.1|9513.6|9503.6|9510|9500|8
1635948380000|2021-11-03 14:06:20|9513.4|9503.4|9514|9504|9514.3|9504.3|9513.4|9503.4|5
1635948390000|2021-11-03 14:06:30|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1635948400000|2021-11-03 14:06:40|9515.3|9505.3|9514.5|9504.5|9515.3|9505.3|9514|9504|4
1635948410000|2021-11-03 14:06:50|9514|9504|9514.3|9504.3|9514.3|9504.3|9514|9504|2
1635948420000|2021-11-03 14:07:00|9514|9504|9513.3|9503.3|9514|9504|9512.3|9502.3|5
1635948430000|2021-11-03 14:07:10|9512.8|9502.8|9508.5|9498.5|9512.8|9502.8|9508.5|9498.5|6
1635948440000|2021-11-03 14:07:20|9509.5|9499.5|9507.8|9497.8|9509.8|9499.8|9507.8|9497.8|10
1635948450000|2021-11-03 14:07:30|9508|9498|9508.8|9498.8|9509|9499|9508|9498|4
1635948460000|2021-11-03 14:07:40|9509|9499|9509.4|9499.4|9510.5|9500.5|9507.8|9497.8|17
1635948470000|2021-11-03 14:07:50|9509.1|9499.1|9509|9499|9509.1|9499.1|9508.5|9498.5|5
1635948480000|2021-11-03 14:08:00|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1635948510000|2021-11-03 14:08:30|9509|9499|9509|9499|9509|9499|9509|9499|1
1635948520000|2021-11-03 14:08:40|9508.8|9498.8|9508.3|9498.3|9508.8|9498.8|9508|9498|4
1635948530000|2021-11-03 14:08:50|9507.3|9497.3|9509|9499|9509.5|9499.5|9507.3|9497.3|6
1635948540000|2021-11-03 14:09:00|9509.3|9499.3|9509.8|9499.8|9510.5|9500.5|9508.8|9498.8|8
1635948550000|2021-11-03 14:09:10|9508.8|9498.8|9509|9499|9509.8|9499.8|9508.5|9498.5|9
1635948560000|2021-11-03 14:09:20|9509.3|9499.3|9511|9501|9511.8|9501.8|9509.3|9499.3|7
1635948580000|2021-11-03 14:09:40|9510.8|9500.8|9508.8|9498.8|9510.8|9500.8|9508.8|9498.8|9
1635948590000|2021-11-03 14:09:50|9508.5|9498.5|9507.3|9497.3|9508.5|9498.5|9507|9497|5
1635948600000|2021-11-03 14:10:00|9508|9498|9507.5|9497.5|9509|9499|9507.5|9497.5|9
1635948610000|2021-11-03 14:10:10|9507.8|9497.8|9508.5|9498.5|9508.5|9498.5|9507.5|9497.5|7
1635948630000|2021-11-03 14:10:30|9509|9499|9511.8|9501.8|9512|9502|9509|9499|10
1635948640000|2021-11-03 14:10:40|9513|9503|9514.5|9504.5|9514.5|9504.5|9513|9503|4
1635948650000|2021-11-03 14:10:50|9514.8|9504.8|9514.3|9504.3|9515|9505|9512.8|9502.8|13
1635948660000|2021-11-03 14:11:00|9514|9504|9512.3|9502.3|9514|9504|9512.3|9502.3|7
1635948670000|2021-11-03 14:11:10|9511.8|9501.8|9517.5|9507.5|9517.5|9507.5|9511.5|9501.5|13
1635948680000|2021-11-03 14:11:20|9517|9507|9517.5|9507.5|9517.5|9507.5|9517|9507|2
1635948690000|2021-11-03 14:11:30|9517.8|9507.8|9517.5|9507.5|9517.8|9507.8|9517.5|9507.5|2
1635948700000|2021-11-03 14:11:40|9517.3|9507.3|9517.5|9507.5|9517.5|9507.5|9517.3|9507.3|2
1635948710000|2021-11-03 14:11:50|9517.3|9507.3|9516.1|9506.1|9517.3|9507.3|9516.1|9506.1|4
1635948720000|2021-11-03 14:12:00|9516.3|9506.3|9516.1|9506.1|9516.3|9506.3|9516.1|9506.1|2
1635948730000|2021-11-03 14:12:10|9516|9506|9517.3|9507.3|9517.3|9507.3|9515.8|9505.8|5
1635948740000|2021-11-03 14:12:20|9517.8|9507.8|9519|9509|9519|9509|9516.3|9506.3|6
1635948750000|2021-11-03 14:12:30|9517.5|9507.5|9517.8|9507.8|9517.8|9507.8|9517.5|9507.5|2
1635948770000|2021-11-03 14:12:50|9517.5|9507.5|9517.8|9507.8|9517.8|9507.8|9517.5|9507.5|2
1635948780000|2021-11-03 14:13:00|9518.3|9508.3|9521.5|9511.5|9521.5|9511.5|9518.3|9508.3|7
1635948790000|2021-11-03 14:13:10|9522|9512|9526.5|9516.5|9526.5|9516.5|9521.5|9511.5|11
1635948800000|2021-11-03 14:13:20|9526.3|9516.3|9524|9514|9526.3|9516.3|9522.8|9512.8|17
1635948810000|2021-11-03 14:13:30|9524.5|9514.5|9523.5|9513.5|9524.8|9514.8|9523.5|9513.5|7
1635948820000|2021-11-03 14:13:40|9523.8|9513.8|9524.5|9514.5|9524.5|9514.5|9523.5|9513.5|5
1635948830000|2021-11-03 14:13:50|9525.4|9515.4|9525.1|9515.1|9525.4|9515.4|9524.6|9514.6|4
1635948840000|2021-11-03 14:14:00|9525.3|9515.3|9526.3|9516.3|9526.3|9516.3|9525.3|9515.3|7
1635948850000|2021-11-03 14:14:10|9527|9517|9526|9516|9527|9517|9525.3|9515.3|5
1635948860000|2021-11-03 14:14:20|9525.8|9515.8|9525.8|9515.8|9526|9516|9525.8|9515.8|3
1635948870000|2021-11-03 14:14:30|9525.3|9515.3|9526|9516|9526|9516|9525.3|9515.3|4
1635948880000|2021-11-03 14:14:40|9526.5|9516.5|9526|9516|9526.5|9516.5|9525.8|9515.8|7
1635948890000|2021-11-03 14:14:50|9525.5|9515.5|9525.3|9515.3|9526|9516|9525.3|9515.3|4
1635948900000|2021-11-03 14:15:00|9525.8|9515.8|9522.3|9512.3|9525.8|9515.8|9522.3|9512.3|9
1635948910000|2021-11-03 14:15:10|9522|9512|9517.8|9507.8|9522|9512|9517.5|9507.5|10
1635948920000|2021-11-03 14:15:20|9518.3|9508.3|9519.8|9509.8|9519.8|9509.8|9518.3|9508.3|4
1635948930000|2021-11-03 14:15:30|9520|9510|9520.3|9510.3|9520.5|9510.5|9519|9509|5
1635948940000|2021-11-03 14:15:40|9519.5|9509.5|9521.3|9511.3|9521.3|9511.3|9519.5|9509.5|4
1635948950000|2021-11-03 14:15:50|9521.8|9511.8|9523|9513|9523.8|9513.8|9521.8|9511.8|7
1635948960000|2021-11-03 14:16:00|9524|9514|9522.5|9512.5|9524.3|9514.3|9522.3|9512.3|6
1635948970000|2021-11-03 14:16:10|9523.3|9513.3|9524.3|9514.3|9524.3|9514.3|9523.3|9513.3|4
1635948980000|2021-11-03 14:16:20|9524.8|9514.8|9526.3|9516.3|9526.3|9516.3|9524.5|9514.5|6
1635948990000|2021-11-03 14:16:30|9525.8|9515.8|9529.5|9519.5|9529.5|9519.5|9525.8|9515.8|7
1635949000000|2021-11-03 14:16:40|9530.5|9520.5|9535.8|9525.8|9535.8|9525.8|9530.5|9520.5|10
1635949010000|2021-11-03 14:16:50|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1635949020000|2021-11-03 14:17:00|9536.3|9526.3|9530.3|9520.3|9536.3|9526.3|9529.8|9519.8|10
1635949030000|2021-11-03 14:17:10|9529.8|9519.8|9530.8|9520.8|9530.8|9520.8|9529.8|9519.8|6
1635949040000|2021-11-03 14:17:20|9531.5|9521.5|9534.3|9524.3|9534.8|9524.8|9531.3|9521.3|12
1635949050000|2021-11-03 14:17:30|9534.8|9524.8|9534.5|9524.5|9535|9525|9534.5|9524.5|3
1635949060000|2021-11-03 14:17:40|9535.3|9525.3|9537.3|9527.3|9537.3|9527.3|9535.3|9525.3|4
1635949070000|2021-11-03 14:17:50|9537|9527|9537.5|9527.5|9537.8|9527.8|9536.3|9526.3|9
1635949080000|2021-11-03 14:18:00|9537.3|9527.3|9536.8|9526.8|9537.3|9527.3|9536.3|9526.3|7
1635949090000|2021-11-03 14:18:10|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9535.8|9525.8|5
1635949100000|2021-11-03 14:18:20|9536.3|9526.3|9535.5|9525.5|9536.3|9526.3|9535.5|9525.5|4
1635949110000|2021-11-03 14:18:30|9534.8|9524.8|9536.5|9526.5|9537|9527|9534.5|9524.5|7
1635949120000|2021-11-03 14:18:40|9537.3|9527.3|9536.5|9526.5|9537.3|9527.3|9536.5|9526.5|5
1635949130000|2021-11-03 14:18:50|9536.8|9526.8|9534.8|9524.8|9536.8|9526.8|9534.8|9524.8|3
1635949140000|2021-11-03 14:19:00|9534.5|9524.5|9534.8|9524.8|9534.8|9524.8|9534.5|9524.5|2
1635949150000|2021-11-03 14:19:10|9534|9524|9532.5|9522.5|9534|9524|9532.3|9522.3|4
1635949160000|2021-11-03 14:19:20|9532.8|9522.8|9537.5|9527.5|9537.5|9527.5|9532.8|9522.8|7
1635949170000|2021-11-03 14:19:30|9538.3|9528.3|9537.3|9527.3|9538.3|9528.3|9537.3|9527.3|4
1635949180000|2021-11-03 14:19:40|9537|9527|9535.8|9525.8|9537|9527|9535.8|9525.8|5
1635949190000|2021-11-03 14:19:50|9535.5|9525.5|9532|9522|9535.5|9525.5|9532|9522|9
1635949200000|2021-11-03 14:20:00|9532.3|9522.3|9535.8|9525.8|9535.8|9525.8|9532.3|9522.3|7
1635949210000|2021-11-03 14:20:10|9535.3|9525.3|9538.8|9528.8|9538.8|9528.8|9535|9525|12
1635949220000|2021-11-03 14:20:20|9538.5|9528.5|9537|9527|9538.5|9528.5|9536.3|9526.3|8
1635949230000|2021-11-03 14:20:30|9536.8|9526.8|9537|9527|9537.5|9527.5|9536.8|9526.8|4
1635949240000|2021-11-03 14:20:40|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.3|9526.3|5
1635949250000|2021-11-03 14:20:50|9537.3|9527.3|9539.8|9529.8|9539.8|9529.8|9537|9527|7
1635949260000|2021-11-03 14:21:00|9540|9530|9540.5|9530.5|9540.5|9530.5|9539.8|9529.8|8
1635949270000|2021-11-03 14:21:10|9540.8|9530.8|9539.3|9529.3|9541.8|9531.8|9539|9529|12
1635949280000|2021-11-03 14:21:20|9540|9530|9542|9532|9544.3|9534.3|9540|9530|8
1635949290000|2021-11-03 14:21:30|9542.3|9532.3|9541.8|9531.8|9542.3|9532.3|9541.8|9531.8|3
1635949300000|2021-11-03 14:21:40|9542|9532|9542|9532|9542|9532|9542|9532|1
1635949310000|2021-11-03 14:21:50|9542.3|9532.3|9543.5|9533.5|9543.5|9533.5|9542.3|9532.3|6
1635949320000|2021-11-03 14:22:00|9543.3|9533.3|9543.3|9533.3|9543.5|9533.5|9543.3|9533.3|3
1635949330000|2021-11-03 14:22:10|9543|9533|9542.5|9532.5|9543|9533|9542.5|9532.5|6
1635949340000|2021-11-03 14:22:20|9541.5|9531.5|9540.3|9530.3|9541.5|9531.5|9540|9530|7
1635949350000|2021-11-03 14:22:30|9540.5|9530.5|9540.5|9530.5|9542|9532|9539.8|9529.8|11
1635949360000|2021-11-03 14:22:40|9540.3|9530.3|9538|9528|9540.3|9530.3|9537.5|9527.5|15
1635949370000|2021-11-03 14:22:50|9538.5|9528.5|9538.3|9528.3|9539|9529|9538|9528|8
1635949380000|2021-11-03 14:23:00|9538|9528|9538|9528|9538|9528|9538|9528|1
1635949390000|2021-11-03 14:23:10|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9536.8|9526.8|5
1635949400000|2021-11-03 14:23:20|9537.8|9527.8|9539|9529|9539.5|9529.5|9537.8|9527.8|7
1635949410000|2021-11-03 14:23:30|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|1
1635949420000|2021-11-03 14:23:40|9538.5|9528.5|9537.3|9527.3|9538.5|9528.5|9537.3|9527.3|3
1635949430000|2021-11-03 14:23:50|9536.5|9526.5|9538.3|9528.3|9538.3|9528.3|9536.5|9526.5|7
1635949440000|2021-11-03 14:24:00|9538|9528|9537.8|9527.8|9538.3|9528.3|9537|9527|8
1635949450000|2021-11-03 14:24:10|9538.3|9528.3|9539.8|9529.8|9540.5|9530.5|9538.3|9528.3|12
1635949460000|2021-11-03 14:24:20|9540|9530|9541.3|9531.3|9541.8|9531.8|9540|9530|17
1635949470000|2021-11-03 14:24:30|9541.8|9531.8|9542.3|9532.3|9542.5|9532.5|9540.5|9530.5|11
1635949480000|2021-11-03 14:24:40|9541|9531|9540.3|9530.3|9541|9531|9540.3|9530.3|2
1635949490000|2021-11-03 14:24:50|9540|9530|9539|9529|9540.5|9530.5|9539|9529|5
1635949500000|2021-11-03 14:25:00|9538.8|9528.8|9538.8|9528.8|9539|9529|9538.8|9528.8|3
1635949510000|2021-11-03 14:25:10|9539|9529|9539|9529|9539|9529|9539|9529|1
1635949520000|2021-11-03 14:25:20|9538.8|9528.8|9539.3|9529.3|9539.3|9529.3|9537.9|9527.9|4
1635949530000|2021-11-03 14:25:30|9538.3|9528.3|9538|9528|9538.5|9528.5|9538|9528|5
1635949540000|2021-11-03 14:25:40|9538.3|9528.3|9537.5|9527.5|9538.3|9528.3|9537.5|9527.5|4
1635949550000|2021-11-03 14:25:50|9537.8|9527.8|9538.3|9528.3|9538.3|9528.3|9537.3|9527.3|8
1635949560000|2021-11-03 14:26:00|9538.8|9528.8|9541.5|9531.5|9541.8|9531.8|9538.8|9528.8|13
1635949570000|2021-11-03 14:26:10|9541|9531|9540.5|9530.5|9542.5|9532.5|9540.3|9530.3|15
1635949580000|2021-11-03 14:26:20|9540.8|9530.8|9538.3|9528.3|9540.8|9530.8|9538.3|9528.3|7
1635949590000|2021-11-03 14:26:30|9538|9528|9536|9526|9538|9528|9535.8|9525.8|8
1635949600000|2021-11-03 14:26:40|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1635949610000|2021-11-03 14:26:50|9534|9524|9531|9521|9534|9524|9531|9521|6
1635949620000|2021-11-03 14:27:00|9531.3|9521.3|9528.5|9518.5|9531.5|9521.5|9528.5|9518.5|9
1635949630000|2021-11-03 14:27:10|9528.8|9518.8|9529.5|9519.5|9529.5|9519.5|9528.5|9518.5|9
1635949640000|2021-11-03 14:27:20|9529|9519|9528.5|9518.5|9529|9519|9528.5|9518.5|5
1635949650000|2021-11-03 14:27:30|9527.5|9517.5|9525.5|9515.5|9527.5|9517.5|9525.3|9515.3|4
1635949660000|2021-11-03 14:27:40|9525.8|9515.8|9526.3|9516.3|9526.8|9516.8|9525.5|9515.5|8
1635949670000|2021-11-03 14:27:50|9526.8|9516.8|9526.9|9516.9|9527.8|9517.8|9526.3|9516.3|10
1635949680000|2021-11-03 14:28:00|9527|9517|9523.8|9513.8|9527|9517|9523.5|9513.5|11
1635949690000|2021-11-03 14:28:10|9523.5|9513.5|9522.8|9512.8|9523.5|9513.5|9521.5|9511.5|8
1635949700000|2021-11-03 14:28:20|9523.3|9513.3|9522.3|9512.3|9524.5|9514.5|9522.3|9512.3|12
1635949710000|2021-11-03 14:28:30|9522.5|9512.5|9524|9514|9524|9514|9522.3|9512.3|9
1635949720000|2021-11-03 14:28:40|9525.3|9515.3|9523|9513|9525.8|9515.8|9521.5|9511.5|11
1635949730000|2021-11-03 14:28:50|9522.3|9512.3|9522.3|9512.3|9523.5|9513.5|9522|9512|6
1635949740000|2021-11-03 14:29:00|9522|9512|9522.8|9512.8|9522.8|9512.8|9522|9512|5
1635949750000|2021-11-03 14:29:10|9522.3|9512.3|9522.5|9512.5|9522.5|9512.5|9522.3|9512.3|4
1635949760000|2021-11-03 14:29:20|9522.8|9512.8|9522.8|9512.8|9524.3|9514.3|9521.8|9511.8|13
1635949770000|2021-11-03 14:29:30|9522.5|9512.5|9521.8|9511.8|9523.8|9513.8|9521.8|9511.8|5
1635949780000|2021-11-03 14:29:40|9522.3|9512.3|9523.5|9513.5|9524.3|9514.3|9521.3|9511.3|12
1635949790000|2021-11-03 14:29:50|9525.3|9515.3|9524.5|9514.5|9525.8|9515.8|9524.3|9514.3|7
1635949800000|2021-11-03 14:30:00|9524|9514|9519.8|9509.8|9524|9514|9518.5|9508.5|23
1635949810000|2021-11-03 14:30:10|9518.5|9508.5|9519.8|9509.8|9522.5|9512.5|9518.5|9508.5|18
1635949820000|2021-11-03 14:30:20|9520|9510|9523.3|9513.3|9523.3|9513.3|9520|9510|5
1635949830000|2021-11-03 14:30:30|9522|9512|9525.5|9515.5|9526|9516|9521|9511|22
1635949840000|2021-11-03 14:30:40|9525.8|9515.8|9527|9517|9527|9517|9524.3|9514.3|13
1635949850000|2021-11-03 14:30:50|9526.5|9516.5|9527|9517|9527|9517|9526.5|9516.5|2
1635949860000|2021-11-03 14:31:00|9526.5|9516.5|9526.5|9516.5|9527.3|9517.3|9526.5|9516.5|10
1635949870000|2021-11-03 14:31:10|9526.8|9516.8|9528.8|9518.8|9529.8|9519.8|9526.8|9516.8|13
1635949880000|2021-11-03 14:31:20|9529.3|9519.3|9530|9520|9530|9520|9529.3|9519.3|5
1635949890000|2021-11-03 14:31:30|9529.5|9519.5|9528.5|9518.5|9530|9520|9528|9518|14
1635949900000|2021-11-03 14:31:40|9529.3|9519.3|9524.8|9514.8|9529.5|9519.5|9524.8|9514.8|14
1635949910000|2021-11-03 14:31:50|9524.5|9514.5|9523.5|9513.5|9524.5|9514.5|9523.5|9513.5|2
1635949920000|2021-11-03 14:32:00|9524|9514|9525|9515|9525.5|9515.5|9523.5|9513.5|13
1635949930000|2021-11-03 14:32:10|9524.5|9514.5|9524|9514|9525.3|9515.3|9524|9514|12
1635949940000|2021-11-03 14:32:20|9524.3|9514.3|9527.5|9517.5|9528|9518|9524.3|9514.3|13
1635949950000|2021-11-03 14:32:30|9528|9518|9526.3|9516.3|9529|9519|9526|9516|11
1635949960000|2021-11-03 14:32:40|9525.8|9515.8|9525.5|9515.5|9526.8|9516.8|9525.5|9515.5|7
1635949970000|2021-11-03 14:32:50|9525.8|9515.8|9528|9518|9528|9518|9525.8|9515.8|9
1635949980000|2021-11-03 14:33:00|9528.5|9518.5|9527|9517|9528.5|9518.5|9527|9517|4
1635949990000|2021-11-03 14:33:10|9526.5|9516.5|9525.5|9515.5|9526.5|9516.5|9525.5|9515.5|7
1635950000000|2021-11-03 14:33:20|9525.3|9515.3|9525.3|9515.3|9525.8|9515.8|9524.5|9514.5|8
1635950010000|2021-11-03 14:33:30|9525.8|9515.8|9525.8|9515.8|9526.3|9516.3|9525.3|9515.3|8
1635950020000|2021-11-03 14:33:40|9526|9516|9526.3|9516.3|9526.8|9516.8|9525.5|9515.5|8
1635950030000|2021-11-03 14:33:50|9525.5|9515.5|9522.5|9512.5|9526|9516|9522.5|9512.5|9
1635950040000|2021-11-03 14:34:00|9521.5|9511.5|9521.3|9511.3|9522|9512|9517.8|9507.8|19
1635950050000|2021-11-03 14:34:10|9521.5|9511.5|9524.8|9514.8|9524.8|9514.8|9521.5|9511.5|11
1635950060000|2021-11-03 14:34:20|9524|9514|9525|9515|9526.5|9516.5|9524|9514|16
1635950070000|2021-11-03 14:34:30|9524|9514|9526.3|9516.3|9526.3|9516.3|9524|9514|12
1635950080000|2021-11-03 14:34:40|9526.5|9516.5|9525.5|9515.5|9526.5|9516.5|9525.5|9515.5|8
1635950090000|2021-11-03 14:34:50|9525.8|9515.8|9527.8|9517.8|9527.8|9517.8|9525.5|9515.5|8
1635950100000|2021-11-03 14:35:00|9528|9518|9527.8|9517.8|9528|9518|9527.8|9517.8|2
1635950110000|2021-11-03 14:35:10|9528|9518|9524|9514|9528.8|9518.8|9524|9514|13
1635950120000|2021-11-03 14:35:20|9523.5|9513.5|9521.5|9511.5|9524|9514|9521.5|9511.5|10
1635950130000|2021-11-03 14:35:30|9521|9511|9519.3|9509.3|9521|9511|9518.5|9508.5|13
1635950140000|2021-11-03 14:35:40|9519|9509|9518.5|9508.5|9519.8|9509.8|9518.3|9508.3|11
1635950150000|2021-11-03 14:35:50|9518.3|9508.3|9512.3|9502.3|9518.3|9508.3|9511|9501|24
1635950160000|2021-11-03 14:36:00|9511|9501|9517.3|9507.3|9518|9508|9510.5|9500.5|14
1635950170000|2021-11-03 14:36:10|9517|9507|9517|9507|9518|9508|9516.5|9506.5|8
1635950180000|2021-11-03 14:36:20|9516.5|9506.5|9517|9507|9518.5|9508.5|9516.5|9506.5|7
1635950190000|2021-11-03 14:36:30|9516.5|9506.5|9518.8|9508.8|9518.8|9508.8|9516.5|9506.5|4
1635950200000|2021-11-03 14:36:40|9518.5|9508.5|9513.8|9503.8|9518.5|9508.5|9513.3|9503.3|11
1635950210000|2021-11-03 14:36:50|9513.5|9503.5|9510.5|9500.5|9513.5|9503.5|9510.5|9500.5|13
1635950220000|2021-11-03 14:37:00|9510|9500|9509.8|9499.8|9510.3|9500.3|9508.8|9498.8|9
1635950230000|2021-11-03 14:37:10|9510.3|9500.3|9511.8|9501.8|9511.8|9501.8|9510.3|9500.3|6
1635950240000|2021-11-03 14:37:20|9511.3|9501.3|9510.3|9500.3|9511.3|9501.3|9510.3|9500.3|7
1635950250000|2021-11-03 14:37:30|9510.5|9500.5|9507.3|9497.3|9510.8|9500.8|9507.3|9497.3|12
1635950260000|2021-11-03 14:37:40|9506.8|9496.8|9511|9501|9511|9501|9506.8|9496.8|15
1635950270000|2021-11-03 14:37:50|9512|9502|9513.8|9503.8|9513.8|9503.8|9512|9502|8
1635950280000|2021-11-03 14:38:00|9513.5|9503.5|9511.5|9501.5|9513.8|9503.8|9511.5|9501.5|8
1635950290000|2021-11-03 14:38:10|9510.3|9500.3|9509.3|9499.3|9511.3|9501.3|9509.3|9499.3|11
1635950300000|2021-11-03 14:38:20|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|9509.3|9499.3|3
1635950310000|2021-11-03 14:38:30|9509.8|9499.8|9507.3|9497.3|9510.5|9500.5|9507.3|9497.3|13
1635950320000|2021-11-03 14:38:40|9507|9497|9508.3|9498.3|9509|9499|9507|9497|9
1635950330000|2021-11-03 14:38:50|9508|9498|9506.8|9496.8|9508|9498|9506.5|9496.5|7
1635950340000|2021-11-03 14:39:00|9506.5|9496.5|9506|9496|9507.5|9497.5|9506|9496|13
1635950350000|2021-11-03 14:39:10|9506.3|9496.3|9511.5|9501.5|9511.5|9501.5|9506.3|9496.3|9
1635950360000|2021-11-03 14:39:20|9511.8|9501.8|9513.8|9503.8|9513.8|9503.8|9511.8|9501.8|7
1635950370000|2021-11-03 14:39:30|9513.3|9503.3|9517.3|9507.3|9517.8|9507.8|9513.3|9503.3|12
1635950380000|2021-11-03 14:39:40|9517|9507|9514.8|9504.8|9517|9507|9514.8|9504.8|14
1635950390000|2021-11-03 14:39:50|9514.3|9504.3|9510.8|9500.8|9514.8|9504.8|9510|9500|7
1635950400000|2021-11-03 14:40:00|9511.3|9501.3|9512.3|9502.3|9514.3|9504.3|9511|9501|21
1635950410000|2021-11-03 14:40:10|9512|9502|9511.5|9501.5|9512.8|9502.8|9511|9501|10
1635950420000|2021-11-03 14:40:20|9511|9501|9510.8|9500.8|9511|9501|9508.5|9498.5|10
1635950430000|2021-11-03 14:40:30|9510.3|9500.3|9508.3|9498.3|9510.8|9500.8|9508.3|9498.3|14
1635950440000|2021-11-03 14:40:40|9508.8|9498.8|9509|9499|9509|9499|9508|9498|5
1635950450000|2021-11-03 14:40:50|9508.8|9498.8|9508|9498|9508.8|9498.8|9507.8|9497.8|8
1635950460000|2021-11-03 14:41:00|9507.8|9497.8|9508.5|9498.5|9508.5|9498.5|9507.3|9497.3|6
1635950470000|2021-11-03 14:41:10|9508.3|9498.3|9509.8|9499.8|9509.8|9499.8|9507.3|9497.3|10
1635950480000|2021-11-03 14:41:20|9509.5|9499.5|9509.5|9499.5|9510|9500|9509|9499|6
1635950490000|2021-11-03 14:41:30|9510.3|9500.3|9508.5|9498.5|9510.3|9500.3|9508|9498|7
1635950500000|2021-11-03 14:41:40|9508.3|9498.3|9510.3|9500.3|9510.3|9500.3|9508|9498|6
1635950510000|2021-11-03 14:41:50|9511|9501|9512.3|9502.3|9512.8|9502.8|9511|9501|7
1635950520000|2021-11-03 14:42:00|9512|9502|9509.8|9499.8|9512|9502|9509.3|9499.3|6
1635950530000|2021-11-03 14:42:10|9509.9|9499.9|9513|9503|9513.3|9503.3|9509.9|9499.9|10
1635950540000|2021-11-03 14:42:20|9512.8|9502.8|9516.5|9506.5|9516.5|9506.5|9511.8|9501.8|10
1635950550000|2021-11-03 14:42:30|9517.3|9507.3|9521|9511|9521|9511|9517|9507|13
1635950560000|2021-11-03 14:42:40|9521.6|9511.6|9522|9512|9522|9512|9519|9509|15
1635950570000|2021-11-03 14:42:50|9522.5|9512.5|9522.5|9512.5|9522.8|9512.8|9522.5|9512.5|3
1635950580000|2021-11-03 14:43:00|9521.8|9511.8|9522.5|9512.5|9522.5|9512.5|9521.8|9511.8|7
1635950590000|2021-11-03 14:43:10|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.5|9512.5|3
1635950600000|2021-11-03 14:43:20|9523|9513|9525.5|9515.5|9525.6|9515.6|9523|9513|6
1635950610000|2021-11-03 14:43:30|9525.8|9515.8|9528.5|9518.5|9528.5|9518.5|9525.8|9515.8|9
1635950620000|2021-11-03 14:43:40|9528.3|9518.3|9526|9516|9528.3|9518.3|9526|9516|5
1635950630000|2021-11-03 14:43:50|9525.8|9515.8|9523.8|9513.8|9525.8|9515.8|9523.8|9513.8|5
1635950640000|2021-11-03 14:44:00|9524|9514|9522.5|9512.5|9524.3|9514.3|9522.3|9512.3|9
1635950650000|2021-11-03 14:44:10|9522.3|9512.3|9523|9513|9523.3|9513.3|9522.3|9512.3|5
1635950670000|2021-11-03 14:44:30|9522.1|9512.1|9523.3|9513.3|9523.3|9513.3|9521.6|9511.6|3
1635950680000|2021-11-03 14:44:40|9523|9513|9519.5|9509.5|9523|9513|9519.5|9509.5|4
1635950690000|2021-11-03 14:44:50|9519.6|9509.6|9519.8|9509.8|9520.4|9510.4|9519.6|9509.6|3
1635950700000|2021-11-03 14:45:00|9519.5|9509.5|9517.9|9507.9|9519.5|9509.5|9517.9|9507.9|4
1635950710000|2021-11-03 14:45:10|9517.4|9507.4|9514.5|9504.5|9517.4|9507.4|9514.5|9504.5|10
1635950720000|2021-11-03 14:45:20|9514|9504|9510|9500|9514|9504|9510|9500|10
1635950730000|2021-11-03 14:45:30|9509.3|9499.3|9511.5|9501.5|9511.8|9501.8|9509.3|9499.3|14
1635950740000|2021-11-03 14:45:40|9511.3|9501.3|9510.5|9500.5|9512.3|9502.3|9510.3|9500.3|10
1635950760000|2021-11-03 14:46:00|9510|9500|9507|9497|9510|9500|9507|9497|6
1635950770000|2021-11-03 14:46:10|9507.3|9497.3|9507.5|9497.5|9509|9499|9507.3|9497.3|12
1635950780000|2021-11-03 14:46:20|9507.8|9497.8|9507.5|9497.5|9507.8|9497.8|9507.5|9497.5|2
1635950790000|2021-11-03 14:46:30|9507.3|9497.3|9507.5|9497.5|9507.8|9497.8|9506.8|9496.8|7
1635950800000|2021-11-03 14:46:40|9508.3|9498.3|9506.8|9496.8|9508.3|9498.3|9506.5|9496.5|7
1635950810000|2021-11-03 14:46:50|9504.5|9494.5|9504|9494|9504.8|9494.8|9502.5|9492.5|16
1635950820000|2021-11-03 14:47:00|9503.5|9493.5|9502.8|9492.8|9503.5|9493.5|9501.5|9491.5|7
1635950830000|2021-11-03 14:47:10|9503.3|9493.3|9507.5|9497.5|9507.5|9497.5|9503|9493|16
1635950840000|2021-11-03 14:47:20|9507|9497|9509|9499|9509|9499|9507|9497|5
1635950850000|2021-11-03 14:47:30|9509.3|9499.3|9509.5|9499.5|9509.5|9499.5|9508.4|9498.4|7
1635950860000|2021-11-03 14:47:40|9509.8|9499.8|9511.3|9501.3|9511.5|9501.5|9509.8|9499.8|9
1635950870000|2021-11-03 14:47:50|9512|9502|9509.3|9499.3|9512.8|9502.8|9509.3|9499.3|6
1635950880000|2021-11-03 14:48:00|9509.5|9499.5|9511.3|9501.3|9513.5|9503.5|9509.5|9499.5|13
1635950890000|2021-11-03 14:48:10|9511.8|9501.8|9511|9501|9513.8|9503.8|9511|9501|11
1635950900000|2021-11-03 14:48:20|9510.8|9500.8|9511.8|9501.8|9511.8|9501.8|9510.3|9500.3|9
1635950910000|2021-11-03 14:48:30|9512|9502|9512.1|9502.1|9512.5|9502.5|9511.3|9501.3|7
1635950920000|2021-11-03 14:48:40|9512.4|9502.4|9513.5|9503.5|9513.8|9503.8|9512.4|9502.4|6
1635950930000|2021-11-03 14:48:50|9513|9503|9512.8|9502.8|9513.3|9503.3|9512.8|9502.8|3
1635950940000|2021-11-03 14:49:00|9512.3|9502.3|9510.5|9500.5|9512.3|9502.3|9509.6|9499.6|7
1635950950000|2021-11-03 14:49:10|9510.3|9500.3|9509.3|9499.3|9510.3|9500.3|9509.3|9499.3|2
1635950960000|2021-11-03 14:49:20|9509|9499|9510.3|9500.3|9510.5|9500.5|9509|9499|5
1635950970000|2021-11-03 14:49:30|9510|9500|9507.3|9497.3|9510|9500|9507.3|9497.3|5
1635950980000|2021-11-03 14:49:40|9507|9497|9506|9496|9507.3|9497.3|9506|9496|6
1635950990000|2021-11-03 14:49:50|9506.3|9496.3|9507|9497|9507|9497|9506.3|9496.3|3
1635951000000|2021-11-03 14:50:00|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9504.8|9494.8|10
1635951010000|2021-11-03 14:50:10|9506.5|9496.5|9505.8|9495.8|9506.5|9496.5|9505.8|9495.8|3
1635951020000|2021-11-03 14:50:20|9505.5|9495.5|9506|9496|9506|9496|9503.5|9493.5|10
1635951030000|2021-11-03 14:50:30|9504.8|9494.8|9503.5|9493.5|9505.3|9495.3|9503.5|9493.5|11
1635951040000|2021-11-03 14:50:40|9504|9494|9501.8|9491.8|9504.5|9494.5|9501.1|9491.1|22
1635951050000|2021-11-03 14:50:50|9502.3|9492.3|9503|9493|9503.5|9493.5|9501.5|9491.5|11
1635951060000|2021-11-03 14:51:00|9502.5|9492.5|9509.9|9499.9|9510|9500|9502.5|9492.5|16
1635951070000|2021-11-03 14:51:10|9508.8|9498.8|9508.3|9498.3|9509.8|9499.8|9508.3|9498.3|9
1635951080000|2021-11-03 14:51:20|9508.5|9498.5|9509|9499|9509|9499|9508.1|9498.1|6
1635951090000|2021-11-03 14:51:30|9508.4|9498.4|9511.8|9501.8|9511.8|9501.8|9508.4|9498.4|10
1635951100000|2021-11-03 14:51:40|9511.3|9501.3|9511|9501|9512.3|9502.3|9510.8|9500.8|9
1635951110000|2021-11-03 14:51:50|9511.5|9501.5|9511.4|9501.4|9512.3|9502.3|9510.9|9500.9|6
1635951120000|2021-11-03 14:52:00|9512.8|9502.8|9513|9503|9514|9504|9512.8|9502.8|10
1635951130000|2021-11-03 14:52:10|9512.8|9502.8|9511|9501|9512.8|9502.8|9511|9501|12
1635951140000|2021-11-03 14:52:20|9510.8|9500.8|9511.1|9501.1|9511.3|9501.3|9509.8|9499.8|8
1635951150000|2021-11-03 14:52:30|9511.3|9501.3|9511.4|9501.4|9511.6|9501.6|9511.1|9501.1|7
1635951160000|2021-11-03 14:52:40|9511.3|9501.3|9508.8|9498.8|9511.3|9501.3|9508.8|9498.8|6
1635951170000|2021-11-03 14:52:50|9508.5|9498.5|9508.3|9498.3|9508.5|9498.5|9507.3|9497.3|5
1635951180000|2021-11-03 14:53:00|9508|9498|9508.3|9498.3|9508.3|9498.3|9507.8|9497.8|7
1635951190000|2021-11-03 14:53:10|9508.5|9498.5|9511.5|9501.5|9512|9502|9508.5|9498.5|17
1635951200000|2021-11-03 14:53:20|9511|9501|9511.5|9501.5|9511.5|9501.5|9510.3|9500.3|8
1635951210000|2021-11-03 14:53:30|9512.3|9502.3|9511.5|9501.5|9513|9503|9511.5|9501.5|8
1635951220000|2021-11-03 14:53:40|9512.4|9502.4|9513.8|9503.8|9514.3|9504.3|9512.1|9502.1|10
1635951230000|2021-11-03 14:53:50|9514|9504|9515.6|9505.6|9516.5|9506.5|9514|9504|8
1635951240000|2021-11-03 14:54:00|9515.9|9505.9|9516.1|9506.1|9516.1|9506.1|9515.9|9505.9|2
1635951250000|2021-11-03 14:54:10|9516.8|9506.8|9517.3|9507.3|9517.3|9507.3|9516.8|9506.8|3
1635951260000|2021-11-03 14:54:20|9516.5|9506.5|9517.3|9507.3|9517.3|9507.3|9516.5|9506.5|2
1635951270000|2021-11-03 14:54:30|9517.5|9507.5|9517.3|9507.3|9517.5|9507.5|9517.3|9507.3|2
1635951280000|2021-11-03 14:54:40|9517|9507|9516.8|9506.8|9517|9507|9516.8|9506.8|4
1635951290000|2021-11-03 14:54:50|9515.5|9505.5|9515.3|9505.3|9515.5|9505.5|9514.3|9504.3|4
1635951300000|2021-11-03 14:55:00|9514.5|9504.5|9515|9505|9517|9507|9514.5|9504.5|10
1635951310000|2021-11-03 14:55:10|9514|9504|9512|9502|9514|9504|9512|9502|7
1635951320000|2021-11-03 14:55:20|9511.8|9501.8|9510.3|9500.3|9511.8|9501.8|9510.3|9500.3|4
1635951330000|2021-11-03 14:55:30|9510.6|9500.6|9510.8|9500.8|9510.8|9500.8|9510.3|9500.3|3
1635951340000|2021-11-03 14:55:40|9510.5|9500.5|9510.8|9500.8|9510.8|9500.8|9510|9500|5
1635951350000|2021-11-03 14:55:50|9510.3|9500.3|9511.8|9501.8|9511.8|9501.8|9510.3|9500.3|4
1635951360000|2021-11-03 14:56:00|9512.5|9502.5|9513.3|9503.3|9514|9504|9512.5|9502.5|9
1635951370000|2021-11-03 14:56:10|9513.8|9503.8|9514|9504|9514|9504|9513.8|9503.8|2
1635951380000|2021-11-03 14:56:20|9514.5|9504.5|9517|9507|9518|9508|9514.5|9504.5|8
1635951390000|2021-11-03 14:56:30|9516.5|9506.5|9515.5|9505.5|9516.5|9506.5|9515.3|9505.3|6
1635951400000|2021-11-03 14:56:40|9516|9506|9516|9506|9516|9506|9516|9506|1
1635951410000|2021-11-03 14:56:50|9514.8|9504.8|9514|9504|9514.8|9504.8|9513.4|9503.4|8
1635951420000|2021-11-03 14:57:00|9513.8|9503.8|9513.5|9503.5|9513.8|9503.8|9513.5|9503.5|2
1635951430000|2021-11-03 14:57:10|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1635951440000|2021-11-03 14:57:20|9514.5|9504.5|9513.9|9503.9|9516.8|9506.8|9513.9|9503.9|5
1635951450000|2021-11-03 14:57:30|9514.1|9504.1|9511.5|9501.5|9514.1|9504.1|9511.5|9501.5|6
1635951460000|2021-11-03 14:57:40|9511.3|9501.3|9512|9502|9512|9502|9511.3|9501.3|8
1635951470000|2021-11-03 14:57:50|9511.8|9501.8|9509.9|9499.9|9511.8|9501.8|9509.3|9499.3|8
1635951480000|2021-11-03 14:58:00|9510.4|9500.4|9513.8|9503.8|9514|9504|9510.4|9500.4|12
1635951490000|2021-11-03 14:58:10|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|1
1635951500000|2021-11-03 14:58:20|9514|9504|9513|9503|9514|9504|9512.8|9502.8|3
1635951510000|2021-11-03 14:58:30|9512.9|9502.9|9511.3|9501.3|9513|9503|9510.5|9500.5|10
1635951520000|2021-11-03 14:58:40|9511.5|9501.5|9510.3|9500.3|9511.5|9501.5|9509.3|9499.3|14
1635951530000|2021-11-03 14:58:50|9509.9|9499.9|9511|9501|9512|9502|9508.4|9498.4|24
1635951540000|2021-11-03 14:59:00|9510|9500|9511|9501|9511.1|9501.1|9510|9500|10
1635951550000|2021-11-03 14:59:10|9510.8|9500.8|9510.3|9500.3|9510.8|9500.8|9510.3|9500.3|2
1635951560000|2021-11-03 14:59:20|9510|9500|9510|9500|9510|9500|9510|9500|1
1635951570000|2021-11-03 14:59:30|9509.8|9499.8|9510|9500|9510|9500|9509.5|9499.5|4
1635951580000|2021-11-03 14:59:40|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1635951590000|2021-11-03 14:59:50|9509|9499|9508.8|9498.8|9509|9499|9508.8|9498.8|2
1635951600000|2021-11-03 15:00:00|9508|9498|9509.5|9499.5|9509.5|9499.5|9508|9498|4
1635951620000|2021-11-03 15:00:20|9509.3|9499.3|9509.5|9499.5|9509.5|9499.5|9509|9499|3
1635951630000|2021-11-03 15:00:30|9509.3|9499.3|9509|9499|9509.3|9499.3|9508.3|9498.3|4
1635951640000|2021-11-03 15:00:40|9509.5|9499.5|9510.3|9500.3|9510.5|9500.5|9509|9499|10
1635951650000|2021-11-03 15:00:50|9510.5|9500.5|9508.8|9498.8|9510.5|9500.5|9508.8|9498.8|12
1635951660000|2021-11-03 15:01:00|9508|9498|9508|9498|9508|9498|9508|9498|1
1635951680000|2021-11-03 15:01:20|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1635951700000|2021-11-03 15:01:40|9506.5|9496.5|9502.5|9492.5|9506.5|9496.5|9502.5|9492.5|6
1635951710000|2021-11-03 15:01:50|9502.8|9492.8|9503|9493|9503|9493|9502.8|9492.8|2
1635951720000|2021-11-03 15:02:00|9503.8|9493.8|9505.3|9495.3|9506|9496|9503.8|9493.8|11
1635951730000|2021-11-03 15:02:10|9505.8|9495.8|9505.5|9495.5|9507.3|9497.3|9505.5|9495.5|6
1635951740000|2021-11-03 15:02:20|9500.8|9490.8|9499.9|9489.9|9500.8|9490.8|9499.9|9489.9|6
1635951750000|2021-11-03 15:02:30|9500.4|9490.4|9500.6|9490.6|9502.8|9492.8|9500.4|9490.4|8
1635951760000|2021-11-03 15:02:40|9501.3|9491.3|9497.3|9487.3|9501.3|9491.3|9497.3|9487.3|11
1635951770000|2021-11-03 15:02:50|9497.8|9487.8|9499|9489|9499.3|9489.3|9497.8|9487.8|5
1635951780000|2021-11-03 15:03:00|9498|9488|9498|9488|9498|9488|9497.8|9487.8|3
1635951800000|2021-11-03 15:03:20|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1635951820000|2021-11-03 15:03:40|9498|9488|9498|9488|9498|9488|9498|9488|1
1635951830000|2021-11-03 15:03:50|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1635951840000|2021-11-03 15:04:00|9497.5|9487.5|9492.5|9482.5|9497.5|9487.5|9492.3|9482.3|4
1635951850000|2021-11-03 15:04:10|9492.3|9482.3|9483.8|9473.8|9492.3|9482.3|9483.8|9473.8|7
1635951860000|2021-11-03 15:04:20|9483.6|9473.6|9480|9470|9483.6|9473.6|9477.5|9467.5|18
1635951870000|2021-11-03 15:04:30|9480.3|9470.3|9480.3|9470.3|9481.3|9471.3|9479.8|9469.8|16
1635951880000|2021-11-03 15:04:40|9480|9470|9478.3|9468.3|9480.5|9470.5|9478|9468|9
1635951890000|2021-11-03 15:04:50|9478|9468|9478.5|9468.5|9478.5|9468.5|9476.8|9466.8|9
1635951900000|2021-11-03 15:05:00|9478.8|9468.8|9481.5|9471.5|9481.8|9471.8|9478.8|9468.8|7
1635951910000|2021-11-03 15:05:10|9481.8|9471.8|9482.3|9472.3|9483|9473|9481.8|9471.8|10
1635951920000|2021-11-03 15:05:20|9482.5|9472.5|9482.3|9472.3|9482.5|9472.5|9482.3|9472.3|2
1635951940000|2021-11-03 15:05:40|9482|9472|9482|9472|9482|9472|9482|9472|1
1635951950000|2021-11-03 15:05:50|9482.3|9472.3|9482.3|9472.3|9483|9473|9482.3|9472.3|3
1635951960000|2021-11-03 15:06:00|9481.8|9471.8|9481|9471|9481.8|9471.8|9480.9|9470.9|4
1635951970000|2021-11-03 15:06:10|9480.5|9470.5|9480.3|9470.3|9480.5|9470.5|9480|9470|5
1635951980000|2021-11-03 15:06:20|9480.5|9470.5|9478.3|9468.3|9480.5|9470.5|9478.3|9468.3|17
1635951990000|2021-11-03 15:06:30|9479.3|9469.3|9477.5|9467.5|9479.3|9469.3|9477.5|9467.5|6
1635952000000|2021-11-03 15:06:40|9477.8|9467.8|9478.3|9468.3|9478.3|9468.3|9477.8|9467.8|3
1635952010000|2021-11-03 15:06:50|9479.3|9469.3|9478.5|9468.5|9480.3|9470.3|9478.5|9468.5|5
1635952020000|2021-11-03 15:07:00|9479.3|9469.3|9479.8|9469.8|9479.8|9469.8|9478.8|9468.8|5
1635952030000|2021-11-03 15:07:10|9480|9470|9480.5|9470.5|9480.5|9470.5|9480|9470|3
1635952040000|2021-11-03 15:07:20|9480|9470|9479.5|9469.5|9480.5|9470.5|9479.5|9469.5|4
1635952050000|2021-11-03 15:07:30|9477.9|9467.9|9477.5|9467.5|9478|9468|9477.4|9467.4|5
1635952060000|2021-11-03 15:07:40|9477|9467|9477|9467|9477|9467|9477|9467|1
1635952070000|2021-11-03 15:07:50|9477.5|9467.5|9479|9469|9479|9469|9477.5|9467.5|5
1635952080000|2021-11-03 15:08:00|9477.8|9467.8|9478.5|9468.5|9479|9469|9477.8|9467.8|6
1635952090000|2021-11-03 15:08:10|9479|9469|9479|9469|9479|9469|9479|9469|1
1635952100000|2021-11-03 15:08:20|9479.3|9469.3|9480|9470|9480|9470|9479.3|9469.3|4
1635952110000|2021-11-03 15:08:30|9479.5|9469.5|9480.3|9470.3|9480.3|9470.3|9479.5|9469.5|6
1635952120000|2021-11-03 15:08:40|9480|9470|9479.5|9469.5|9480.3|9470.3|9479.5|9469.5|6
1635952130000|2021-11-03 15:08:50|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1635952140000|2021-11-03 15:09:00|9478.8|9468.8|9479|9469|9479|9469|9478.8|9468.8|2
1635952150000|2021-11-03 15:09:10|9478.8|9468.8|9479|9469|9479|9469|9478.8|9468.8|4
1635952160000|2021-11-03 15:09:20|9480.5|9470.5|9481.8|9471.8|9481.8|9471.8|9480.5|9470.5|5
1635952200000|2021-11-03 15:10:00|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1635952210000|2021-11-03 15:10:10|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1635952220000|2021-11-03 15:10:20|9482|9472|9481.8|9471.8|9482.3|9472.3|9481.8|9471.8|5
1635952230000|2021-11-03 15:10:30|9481.5|9471.5|9477.5|9467.5|9481.5|9471.5|9477.3|9467.3|5
1635952240000|2021-11-03 15:10:40|9477.3|9467.3|9476.5|9466.5|9477.5|9467.5|9476.5|9466.5|8
1635952250000|2021-11-03 15:10:50|9477|9467|9476|9466|9477|9467|9476|9466|11
1635952260000|2021-11-03 15:11:00|9475.5|9465.5|9476|9466|9476.3|9466.3|9475.5|9465.5|9
1635952270000|2021-11-03 15:11:10|9476.3|9466.3|9476.8|9466.8|9478.3|9468.3|9476|9466|15
1635952280000|2021-11-03 15:11:20|9476.5|9466.5|9472.5|9462.5|9476.5|9466.5|9471.8|9461.8|7
1635952290000|2021-11-03 15:11:30|9472.8|9462.8|9474.5|9464.5|9474.5|9464.5|9472.8|9462.8|9
1635952300000|2021-11-03 15:11:40|9474.3|9464.3|9474.8|9464.8|9474.8|9464.8|9474|9464|4
1635952310000|2021-11-03 15:11:50|9474.3|9464.3|9474.8|9464.8|9475|9465|9474.3|9464.3|4
1635952320000|2021-11-03 15:12:00|9475|9465|9477|9467|9477|9467|9474.5|9464.5|10
1635952330000|2021-11-03 15:12:10|9476.9|9466.9|9476.3|9466.3|9477.1|9467.1|9476.3|9466.3|4
1635952340000|2021-11-03 15:12:20|9476.5|9466.5|9476.3|9466.3|9476.8|9466.8|9475.8|9465.8|6
1635952350000|2021-11-03 15:12:30|9477|9467|9478|9468|9478|9468|9477|9467|4
1635952360000|2021-11-03 15:12:40|9478.3|9468.3|9482.3|9472.3|9482.3|9472.3|9478.3|9468.3|8
1635952370000|2021-11-03 15:12:50|9482.5|9472.5|9484.5|9474.5|9484.5|9474.5|9482.5|9472.5|3
1635952380000|2021-11-03 15:13:00|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9481.8|9471.8|8
1635952390000|2021-11-03 15:13:10|9483.3|9473.3|9483|9473|9483.3|9473.3|9483|9473|2
1635952400000|2021-11-03 15:13:20|9482|9472|9482.3|9472.3|9482.5|9472.5|9481.8|9471.8|5
1635952410000|2021-11-03 15:13:30|9481.8|9471.8|9482|9472|9482|9472|9481.5|9471.5|4
1635952420000|2021-11-03 15:13:40|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1635952430000|2021-11-03 15:13:50|9480.8|9470.8|9480.5|9470.5|9481.3|9471.3|9480|9470|5
1635952450000|2021-11-03 15:14:10|9480|9470|9482.5|9472.5|9482.5|9472.5|9480|9470|6
1635952460000|2021-11-03 15:14:20|9482.8|9472.8|9483.3|9473.3|9483.3|9473.3|9482.8|9472.8|3
1635952470000|2021-11-03 15:14:30|9483|9473|9483|9473|9483|9473|9483|9473|1
1635952480000|2021-11-03 15:14:40|9482.8|9472.8|9482.8|9472.8|9483|9473|9482.5|9472.5|5
1635952490000|2021-11-03 15:14:50|9482.5|9472.5|9481.5|9471.5|9482.5|9472.5|9481.5|9471.5|3
1635952500000|2021-11-03 15:15:00|9481.8|9471.8|9472.3|9462.3|9482.8|9472.8|9472.3|9462.3|6
1635952510000|2021-11-03 15:15:10|9470.8|9460.8|9469.9|9459.9|9472|9462|9468.8|9458.8|13
1635952520000|2021-11-03 15:15:20|9470.3|9460.3|9471.4|9461.4|9471.5|9461.5|9470|9460|13
1635952530000|2021-11-03 15:15:30|9470.6|9460.6|9474|9464|9474|9464|9470.3|9460.3|13
1635952540000|2021-11-03 15:15:40|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1635952550000|2021-11-03 15:15:50|9473.3|9463.3|9472|9462|9473.3|9463.3|9472|9462|3
1635952560000|2021-11-03 15:16:00|9471.8|9461.8|9474|9464|9474|9464|9471.8|9461.8|8
1635952570000|2021-11-03 15:16:10|9474.3|9464.3|9473.5|9463.5|9474.5|9464.5|9473.5|9463.5|4
1635952580000|2021-11-03 15:16:20|9474.3|9464.3|9472.8|9462.8|9474.3|9464.3|9472.8|9462.8|2
1635952590000|2021-11-03 15:16:30|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9472.3|9462.3|4
1635952600000|2021-11-03 15:16:40|9473|9463|9473|9463|9473|9463|9472.8|9462.8|3
1635952610000|2021-11-03 15:16:50|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9471.5|9461.5|8
1635952620000|2021-11-03 15:17:00|9472.5|9462.5|9473.8|9463.8|9473.8|9463.8|9472.5|9462.5|5
1635952630000|2021-11-03 15:17:10|9473.5|9463.5|9472.5|9462.5|9473.5|9463.5|9472.5|9462.5|4
1635952640000|2021-11-03 15:17:20|9472.8|9462.8|9472.5|9462.5|9473|9463|9472.5|9462.5|3
1635952650000|2021-11-03 15:17:30|9472.8|9462.8|9472|9462|9473|9463|9471.5|9461.5|6
1635952660000|2021-11-03 15:17:40|9472.3|9462.3|9469.3|9459.3|9472.3|9462.3|9468.8|9458.8|10
1635952670000|2021-11-03 15:17:50|9469|9459|9466.8|9456.8|9469|9459|9466.8|9456.8|8
1635952680000|2021-11-03 15:18:00|9466.5|9456.5|9467.5|9457.5|9468|9458|9466.5|9456.5|12
1635952690000|2021-11-03 15:18:10|9467.8|9457.8|9468.3|9458.3|9468.3|9458.3|9467.8|9457.8|2
1635952700000|2021-11-03 15:18:20|9468|9458|9471.8|9461.8|9471.9|9461.9|9468|9458|8
1635952710000|2021-11-03 15:18:30|9471.9|9461.9|9472.5|9462.5|9472.5|9462.5|9471.8|9461.8|7
1635952720000|2021-11-03 15:18:40|9472.3|9462.3|9472|9462|9472.3|9462.3|9472|9462|2
1635952730000|2021-11-03 15:18:50|9471.8|9461.8|9471.3|9461.3|9471.8|9461.8|9471.3|9461.3|8
1635952740000|2021-11-03 15:19:00|9472|9462|9471.5|9461.5|9472|9462|9471.5|9461.5|2
1635952770000|2021-11-03 15:19:30|9471.3|9461.3|9471|9461|9471.3|9461.3|9469.8|9459.8|4
1635952780000|2021-11-03 15:19:40|9469.1|9459.1|9467.5|9457.5|9469.1|9459.1|9467.5|9457.5|8
1635952790000|2021-11-03 15:19:50|9467|9457|9469|9459|9469|9459|9467|9457|5
1635952800000|2021-11-03 15:20:00|9468.9|9458.9|9472.3|9462.3|9472.3|9462.3|9468.9|9458.9|13
1635952810000|2021-11-03 15:20:10|9472.5|9462.5|9473.3|9463.3|9473.3|9463.3|9472.5|9462.5|4
1635952820000|2021-11-03 15:20:20|9473.5|9463.5|9471.8|9461.8|9474|9464|9471.8|9461.8|8
1635952830000|2021-11-03 15:20:30|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.3|9461.3|4
1635952840000|2021-11-03 15:20:40|9471.5|9461.5|9470.3|9460.3|9471.5|9461.5|9470.3|9460.3|5
1635952850000|2021-11-03 15:20:50|9470.8|9460.8|9468.4|9458.4|9470.8|9460.8|9468.4|9458.4|4
1635952860000|2021-11-03 15:21:00|9468.8|9458.8|9469.3|9459.3|9470.8|9460.8|9467.8|9457.8|12
1635952870000|2021-11-03 15:21:10|9470.3|9460.3|9470.5|9460.5|9470.8|9460.8|9469.3|9459.3|6
1635952880000|2021-11-03 15:21:20|9469.5|9459.5|9467.8|9457.8|9470|9460|9467.3|9457.3|14
1635952890000|2021-11-03 15:21:30|9467|9457|9471.5|9461.5|9471.5|9461.5|9466.8|9456.8|8
1635952900000|2021-11-03 15:21:40|9471|9461|9471|9461|9471|9461|9469.8|9459.8|3
1635952910000|2021-11-03 15:21:50|9470.5|9460.5|9471|9461|9471|9461|9470.5|9460.5|2
1635952920000|2021-11-03 15:22:00|9469.8|9459.8|9470.8|9460.8|9471|9461|9469.8|9459.8|5
1635952930000|2021-11-03 15:22:10|9470.5|9460.5|9467.3|9457.3|9470.5|9460.5|9467.3|9457.3|6
1635952940000|2021-11-03 15:22:20|9467|9457|9467.5|9457.5|9467.5|9457.5|9466.8|9456.8|5
1635952970000|2021-11-03 15:22:50|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|1
1635952980000|2021-11-03 15:23:00|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1635952990000|2021-11-03 15:23:10|9467.3|9457.3|9468|9458|9468|9458|9467.3|9457.3|2
1635953000000|2021-11-03 15:23:20|9467.8|9457.8|9469.3|9459.3|9469.3|9459.3|9466|9456|6
1635953010000|2021-11-03 15:23:30|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|1
1635953020000|2021-11-03 15:23:40|9469.3|9459.3|9469.8|9459.8|9469.8|9459.8|9469.1|9459.1|4
1635953030000|2021-11-03 15:23:50|9469.3|9459.3|9469.8|9459.8|9469.8|9459.8|9469.3|9459.3|4
1635953040000|2021-11-03 15:24:00|9470|9460|9471.8|9461.8|9473|9463|9470|9460|10
1635953050000|2021-11-03 15:24:10|9472|9462|9473.3|9463.3|9473.5|9463.5|9472|9462|5
1635953060000|2021-11-03 15:24:20|9472.5|9462.5|9473.5|9463.5|9473.5|9463.5|9472.5|9462.5|3
1635953070000|2021-11-03 15:24:30|9473.8|9463.8|9474|9464|9474|9464|9473.5|9463.5|3
1635953080000|2021-11-03 15:24:40|9473.8|9463.8|9473|9463|9473.8|9463.8|9473|9463|4
1635953090000|2021-11-03 15:24:50|9472.8|9462.8|9473|9463|9473|9463|9470.8|9460.8|11
1635953100000|2021-11-03 15:25:00|9472.8|9462.8|9469|9459|9472.8|9462.8|9469|9459|8
1635953120000|2021-11-03 15:25:20|9469.8|9459.8|9470|9460|9470|9460|9469.8|9459.8|2
1635953130000|2021-11-03 15:25:30|9469.8|9459.8|9468.8|9458.8|9469.8|9459.8|9468.8|9458.8|3
1635953140000|2021-11-03 15:25:40|9468.5|9458.5|9469.3|9459.3|9469.3|9459.3|9467.3|9457.3|7
1635953150000|2021-11-03 15:25:50|9469.5|9459.5|9469.8|9459.8|9469.8|9459.8|9469.5|9459.5|2
1635953160000|2021-11-03 15:26:00|9470|9460|9475.8|9465.8|9475.8|9465.8|9470|9460|6
1635953170000|2021-11-03 15:26:10|9476.5|9466.5|9478.3|9468.3|9479.1|9469.1|9476.5|9466.5|16
1635953180000|2021-11-03 15:26:20|9478|9468|9476.8|9466.8|9478.3|9468.3|9476.8|9466.8|3
1635953190000|2021-11-03 15:26:30|9476.3|9466.3|9475.8|9465.8|9476.3|9466.3|9474.5|9464.5|9
1635953200000|2021-11-03 15:26:40|9475.5|9465.5|9474.8|9464.8|9475.5|9465.5|9473|9463|9
1635953210000|2021-11-03 15:26:50|9475|9465|9476.3|9466.3|9476.3|9466.3|9474|9464|7
1635953220000|2021-11-03 15:27:00|9476.8|9466.8|9477.8|9467.8|9478.3|9468.3|9476|9466|11
1635953230000|2021-11-03 15:27:10|9478.5|9468.5|9478.3|9468.3|9479|9469|9477.8|9467.8|10
1635953240000|2021-11-03 15:27:20|9478.5|9468.5|9479.5|9469.5|9480.3|9470.3|9478|9468|8
1635953250000|2021-11-03 15:27:30|9479.8|9469.8|9478.8|9468.8|9479.8|9469.8|9478.8|9468.8|6
1635953260000|2021-11-03 15:27:40|9478.5|9468.5|9474.9|9464.9|9478.8|9468.8|9474.9|9464.9|10
1635953270000|2021-11-03 15:27:50|9475.4|9465.4|9472.8|9462.8|9475.4|9465.4|9472.8|9462.8|9
1635953280000|2021-11-03 15:28:00|9473|9463|9473.8|9463.8|9473.8|9463.8|9472.3|9462.3|5
1635953290000|2021-11-03 15:28:10|9472.3|9462.3|9474.3|9464.3|9474.5|9464.5|9472.3|9462.3|12
1635953300000|2021-11-03 15:28:20|9473.3|9463.3|9474.3|9464.3|9474.8|9464.8|9473|9463|10
1635953310000|2021-11-03 15:28:30|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|1
1635953320000|2021-11-03 15:28:40|9474.9|9464.9|9475|9465|9475.1|9465.1|9474.8|9464.8|5
1635953330000|2021-11-03 15:28:50|9475.5|9465.5|9479.3|9469.3|9479.3|9469.3|9475.5|9465.5|6
1635953340000|2021-11-03 15:29:00|9478.8|9468.8|9476|9466|9478.8|9468.8|9475.3|9465.3|4
1635953360000|2021-11-03 15:29:20|9475.5|9465.5|9475.5|9465.5|9476.4|9466.4|9475.5|9465.5|3
1635953380000|2021-11-03 15:29:40|9476.3|9466.3|9474.3|9464.3|9476.3|9466.3|9474.3|9464.3|6
1635953390000|2021-11-03 15:29:50|9474.4|9464.4|9473.4|9463.4|9474.4|9464.4|9473.3|9463.3|4
1635953400000|2021-11-03 15:30:00|9473.5|9463.5|9478.1|9468.1|9478.6|9468.6|9473.3|9463.3|10
1635953410000|2021-11-03 15:30:10|9478.4|9468.4|9480|9470|9480|9470|9478.4|9468.4|3
1635953420000|2021-11-03 15:30:20|9479.3|9469.3|9477.5|9467.5|9479.3|9469.3|9477.5|9467.5|4
1635953430000|2021-11-03 15:30:30|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1635953440000|2021-11-03 15:30:40|9479|9469|9480.8|9470.8|9480.8|9470.8|9479|9469|6
1635953450000|2021-11-03 15:30:50|9481|9471|9482.5|9472.5|9482.5|9472.5|9481|9471|9
1635953460000|2021-11-03 15:31:00|9483.1|9473.1|9482|9472|9483.6|9473.6|9482|9472|7
1635953470000|2021-11-03 15:31:10|9481.5|9471.5|9482.6|9472.6|9482.6|9472.6|9481.5|9471.5|2
1635953480000|2021-11-03 15:31:20|9482|9472|9481.8|9471.8|9482|9472|9480.8|9470.8|4
1635953490000|2021-11-03 15:31:30|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1635953500000|2021-11-03 15:31:40|9483|9473|9484|9474|9484|9474|9483|9473|3
1635953510000|2021-11-03 15:31:50|9484.8|9474.8|9481.5|9471.5|9484.8|9474.8|9481.5|9471.5|4
1635953520000|2021-11-03 15:32:00|9482|9472|9485.4|9475.4|9485.4|9475.4|9482|9472|5
1635953530000|2021-11-03 15:32:10|9485.8|9475.8|9490.6|9480.6|9490.6|9480.6|9485.8|9475.8|8
1635953540000|2021-11-03 15:32:20|9491.1|9481.1|9491.9|9481.9|9493.3|9483.3|9491.1|9481.1|6
1635953560000|2021-11-03 15:32:40|9491.6|9481.6|9491.9|9481.9|9492.1|9482.1|9491.3|9481.3|4
1635953570000|2021-11-03 15:32:50|9492.5|9482.5|9491.3|9481.3|9492.5|9482.5|9491.3|9481.3|3
1635953580000|2021-11-03 15:33:00|9490.8|9480.8|9490.3|9480.3|9492|9482|9490.3|9480.3|4
1635953590000|2021-11-03 15:33:10|9490.5|9480.5|9490.8|9480.8|9490.8|9480.8|9490.5|9480.5|2
1635953600000|2021-11-03 15:33:20|9490.3|9480.3|9490.8|9480.8|9490.8|9480.8|9490.3|9480.3|3
1635953620000|2021-11-03 15:33:40|9492|9482|9490.8|9480.8|9492|9482|9490.8|9480.8|3
1635953630000|2021-11-03 15:33:50|9491|9481|9490.8|9480.8|9491|9481|9490.8|9480.8|2
1635953640000|2021-11-03 15:34:00|9491|9481|9492.3|9482.3|9492.3|9482.3|9491|9481|2
1635953650000|2021-11-03 15:34:10|9493.1|9483.1|9494.8|9484.8|9494.8|9484.8|9493.1|9483.1|5
1635953660000|2021-11-03 15:34:20|9495.6|9485.6|9495.8|9485.8|9495.8|9485.8|9495.3|9485.3|3
1635953670000|2021-11-03 15:34:30|9496.3|9486.3|9496.5|9486.5|9496.5|9486.5|9496.3|9486.3|2
1635953680000|2021-11-03 15:34:40|9497.8|9487.8|9498|9488|9498|9488|9497.8|9487.8|2
1635953700000|2021-11-03 15:35:00|9496.5|9486.5|9496|9486|9497.8|9487.8|9496|9486|6
1635953710000|2021-11-03 15:35:10|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|1
1635953720000|2021-11-03 15:35:20|9495.5|9485.5|9497.4|9487.4|9497.4|9487.4|9495.5|9485.5|3
1635953730000|2021-11-03 15:35:30|9497.5|9487.5|9497|9487|9498.8|9488.8|9497|9487|8
1635953740000|2021-11-03 15:35:40|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1635953750000|2021-11-03 15:35:50|9496.6|9486.6|9496.8|9486.8|9496.8|9486.8|9496.6|9486.6|2
1635953760000|2021-11-03 15:36:00|9496.4|9486.4|9494.8|9484.8|9496.4|9486.4|9494.8|9484.8|5
1635953770000|2021-11-03 15:36:10|9495.5|9485.5|9495.8|9485.8|9497|9487|9495.5|9485.5|5
1635953780000|2021-11-03 15:36:20|9496|9486|9496|9486|9496.3|9486.3|9496|9486|3
1635953790000|2021-11-03 15:36:30|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1635953800000|2021-11-03 15:36:40|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1635953810000|2021-11-03 15:36:50|9495.3|9485.3|9495|9485|9495.3|9485.3|9495|9485|2
1635953820000|2021-11-03 15:37:00|9494.3|9484.3|9490.5|9480.5|9494.3|9484.3|9490.5|9480.5|7
1635953830000|2021-11-03 15:37:10|9488.9|9478.9|9487.4|9477.4|9488.9|9478.9|9487.4|9477.4|3
1635953840000|2021-11-03 15:37:20|9487.5|9477.5|9488.8|9478.8|9488.8|9478.8|9487.5|9477.5|3
1635953850000|2021-11-03 15:37:30|9489.3|9479.3|9488.5|9478.5|9489.3|9479.3|9488.5|9478.5|2
1635953860000|2021-11-03 15:37:40|9488.8|9478.8|9489|9479|9489|9479|9488.8|9478.8|2
1635953870000|2021-11-03 15:37:50|9489.3|9479.3|9490|9480|9490|9480|9489.3|9479.3|2
1635953880000|2021-11-03 15:38:00|9489.8|9479.8|9489.5|9479.5|9491|9481|9489.5|9479.5|5
1635953890000|2021-11-03 15:38:10|9489.8|9479.8|9494|9484|9494|9484|9489.8|9479.8|8
1635953910000|2021-11-03 15:38:30|9494.3|9484.3|9496.3|9486.3|9496.3|9486.3|9494|9484|7
1635953920000|2021-11-03 15:38:40|9496.8|9486.8|9496.3|9486.3|9497.8|9487.8|9496.3|9486.3|6
1635953930000|2021-11-03 15:38:50|9496|9486|9495.5|9485.5|9496|9486|9495.5|9485.5|3
1635953940000|2021-11-03 15:39:00|9495|9485|9494|9484|9495|9485|9494|9484|2
1635953950000|2021-11-03 15:39:10|9494.3|9484.3|9493.5|9483.5|9494.5|9484.5|9493.5|9483.5|5
1635953960000|2021-11-03 15:39:20|9493|9483|9493|9483|9493|9483|9493|9483|1
1635953970000|2021-11-03 15:39:30|9491.6|9481.6|9491|9481|9491.8|9481.8|9491|9481|4
1635953980000|2021-11-03 15:39:40|9490.3|9480.3|9489.8|9479.8|9490.3|9480.3|9489.8|9479.8|3
1635953990000|2021-11-03 15:39:50|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1635954000000|2021-11-03 15:40:00|9489.3|9479.3|9489|9479|9489.3|9479.3|9489|9479|2
1635954010000|2021-11-03 15:40:10|9488|9478|9489.3|9479.3|9489.3|9479.3|9488|9478|3
1635954020000|2021-11-03 15:40:20|9489|9479|9488|9478|9489|9479|9488|9478|4
1635954030000|2021-11-03 15:40:30|9488.3|9478.3|9488|9478|9488.3|9478.3|9488|9478|2
1635954040000|2021-11-03 15:40:40|9487.8|9477.8|9488|9478|9488|9478|9487.8|9477.8|2
1635954050000|2021-11-03 15:40:50|9487|9477|9487|9477|9487|9477|9487|9477|1
1635954060000|2021-11-03 15:41:00|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1635954080000|2021-11-03 15:41:20|9487|9477|9487|9477|9487|9477|9487|9477|1
1635954090000|2021-11-03 15:41:30|9485.8|9475.8|9484.6|9474.6|9487|9477|9484.5|9474.5|6
1635954100000|2021-11-03 15:41:40|9484.9|9474.9|9485.5|9475.5|9485.5|9475.5|9484|9474|4
1635954110000|2021-11-03 15:41:50|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1635954140000|2021-11-03 15:42:20|9483.5|9473.5|9482.8|9472.8|9483.5|9473.5|9482.8|9472.8|2
1635954150000|2021-11-03 15:42:30|9482.3|9472.3|9481.5|9471.5|9482.3|9472.3|9481.5|9471.5|2
1635954160000|2021-11-03 15:42:40|9481.8|9471.8|9482.8|9472.8|9482.8|9472.8|9481.8|9471.8|2
1635954170000|2021-11-03 15:42:50|9483|9473|9484|9474|9484|9474|9483|9473|2
1635954180000|2021-11-03 15:43:00|9484.3|9474.3|9487|9477|9487|9477|9484.3|9474.3|4
1635954190000|2021-11-03 15:43:10|9486.5|9476.5|9486.3|9476.3|9486.5|9476.5|9486.3|9476.3|2
1635954210000|2021-11-03 15:43:30|9486.8|9476.8|9487.3|9477.3|9487.3|9477.3|9486.8|9476.8|2
1635954220000|2021-11-03 15:43:40|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1635954230000|2021-11-03 15:43:50|9488|9478|9488.3|9478.3|9488.3|9478.3|9488|9478|2
1635954240000|2021-11-03 15:44:00|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1635954250000|2021-11-03 15:44:10|9489|9479|9489.5|9479.5|9489.5|9479.5|9489|9479|3
1635954260000|2021-11-03 15:44:20|9488.3|9478.3|9487.5|9477.5|9488.3|9478.3|9487.5|9477.5|2
1635954270000|2021-11-03 15:44:30|9487|9477|9485|9475|9487|9477|9485|9475|5
1635954280000|2021-11-03 15:44:40|9485.3|9475.3|9484|9474|9485.3|9475.3|9484|9474|3
1635954290000|2021-11-03 15:44:50|9484.5|9474.5|9490.8|9480.8|9490.8|9480.8|9484.5|9474.5|5
1635954300000|2021-11-03 15:45:00|9491|9481|9493.3|9483.3|9493.3|9483.3|9491|9481|4
1635954310000|2021-11-03 15:45:10|9493.8|9483.8|9497.3|9487.3|9497.3|9487.3|9493.8|9483.8|5
1635954320000|2021-11-03 15:45:20|9495.8|9485.8|9492|9482|9495.8|9485.8|9492|9482|8
1635954330000|2021-11-03 15:45:30|9491.1|9481.1|9490.5|9480.5|9491.1|9481.1|9490|9480|5
1635954340000|2021-11-03 15:45:40|9490.4|9480.4|9489.6|9479.6|9490.4|9480.4|9489.6|9479.6|4
1635954350000|2021-11-03 15:45:50|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1635954360000|2021-11-03 15:46:00|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1635954370000|2021-11-03 15:46:10|9490|9480|9490.5|9480.5|9490.5|9480.5|9490|9480|3
1635954380000|2021-11-03 15:46:20|9490.8|9480.8|9491.3|9481.3|9491.3|9481.3|9490.8|9480.8|2
1635954390000|2021-11-03 15:46:30|9492.1|9482.1|9491.9|9481.9|9492.1|9482.1|9491.9|9481.9|2
1635954400000|2021-11-03 15:46:40|9492|9482|9491.5|9481.5|9492|9482|9491.5|9481.5|2
1635954410000|2021-11-03 15:46:50|9491.8|9481.8|9492.5|9482.5|9492.5|9482.5|9491.8|9481.8|2
1635954420000|2021-11-03 15:47:00|9492.3|9482.3|9491|9481|9492.3|9482.3|9491|9481|5
1635954430000|2021-11-03 15:47:10|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1635954440000|2021-11-03 15:47:20|9490|9480|9490|9480|9490|9480|9490|9480|1
1635954450000|2021-11-03 15:47:30|9490.3|9480.3|9489.5|9479.5|9490.3|9480.3|9489.5|9479.5|3
1635954460000|2021-11-03 15:47:40|9489|9479|9488.5|9478.5|9489.3|9479.3|9488.5|9478.5|4
1635954470000|2021-11-03 15:47:50|9488.3|9478.3|9489|9479|9489|9479|9488.3|9478.3|3
1635954480000|2021-11-03 15:48:00|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1635954490000|2021-11-03 15:48:10|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1635954510000|2021-11-03 15:48:30|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1635954530000|2021-11-03 15:48:50|9488.6|9478.6|9489|9479|9489|9479|9488.6|9478.6|4
1635954540000|2021-11-03 15:49:00|9489.3|9479.3|9488.1|9478.1|9489.3|9479.3|9488.1|9478.1|3
1635954550000|2021-11-03 15:49:10|9486.1|9476.1|9486|9476|9486.1|9476.1|9486|9476|2
1635954560000|2021-11-03 15:49:20|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1635954570000|2021-11-03 15:49:30|9486|9476|9485.4|9475.4|9486.3|9476.3|9485.4|9475.4|3
1635954580000|2021-11-03 15:49:40|9484|9474|9484|9474|9484.1|9474.1|9483.9|9473.9|4
1635954590000|2021-11-03 15:49:50|9483.3|9473.3|9482.8|9472.8|9483.3|9473.3|9482.5|9472.5|3
1635954600000|2021-11-03 15:50:00|9483|9473|9483.3|9473.3|9483.3|9473.3|9482.5|9472.5|6
1635954610000|2021-11-03 15:50:10|9483.5|9473.5|9484.3|9474.3|9484.3|9474.3|9483.5|9473.5|2
1635954620000|2021-11-03 15:50:20|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1635954630000|2021-11-03 15:50:30|9483.3|9473.3|9483|9473|9483.3|9473.3|9483|9473|2
1635954640000|2021-11-03 15:50:40|9483.3|9473.3|9482.8|9472.8|9483.3|9473.3|9482.8|9472.8|2
1635954650000|2021-11-03 15:50:50|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1635954660000|2021-11-03 15:51:00|9482.8|9472.8|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|2
1635954690000|2021-11-03 15:51:30|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1635954710000|2021-11-03 15:51:50|9483|9473|9484.8|9474.8|9484.8|9474.8|9483|9473|4
1635954720000|2021-11-03 15:52:00|9485.8|9475.8|9486.6|9476.6|9486.6|9476.6|9485.8|9475.8|2
1635954730000|2021-11-03 15:52:10|9486.8|9476.8|9485.3|9475.3|9487.6|9477.6|9485.3|9475.3|8
1635954740000|2021-11-03 15:52:20|9485.5|9475.5|9485.3|9475.3|9485.5|9475.5|9485.3|9475.3|2
1635954750000|2021-11-03 15:52:30|9485.5|9475.5|9486.3|9476.3|9486.3|9476.3|9485.5|9475.5|2
1635954760000|2021-11-03 15:52:40|9485.5|9475.5|9488|9478|9489.3|9479.3|9485.5|9475.5|13
1635954770000|2021-11-03 15:52:50|9488.4|9478.4|9488.3|9478.3|9488.4|9478.4|9488.3|9478.3|2
1635954780000|2021-11-03 15:53:00|9488.4|9478.4|9487.8|9477.8|9488.4|9478.4|9487.3|9477.3|9
1635954790000|2021-11-03 15:53:10|9488|9478|9488|9478|9488|9478|9487.8|9477.8|3
1635954810000|2021-11-03 15:53:30|9488.3|9478.3|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|2
1635954820000|2021-11-03 15:53:40|9489|9479|9489.3|9479.3|9489.3|9479.3|9488.8|9478.8|5
1635954830000|2021-11-03 15:53:50|9489|9479|9489.8|9479.8|9489.8|9479.8|9489|9479|3
1635954840000|2021-11-03 15:54:00|9490|9480|9488.8|9478.8|9490|9480|9488.8|9478.8|4
1635954850000|2021-11-03 15:54:10|9489|9479|9489|9479|9489|9479|9489|9479|1
1635954870000|2021-11-03 15:54:30|9488.8|9478.8|9488.5|9478.5|9488.8|9478.8|9488.5|9478.5|2
1635954890000|2021-11-03 15:54:50|9489|9479|9489|9479|9489|9479|9489|9479|1
1635954900000|2021-11-03 15:55:00|9489.8|9479.8|9489.9|9479.9|9490.8|9480.8|9489.8|9479.8|4
1635954910000|2021-11-03 15:55:10|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1635954920000|2021-11-03 15:55:20|9489|9479|9492.3|9482.3|9492.5|9482.5|9489|9479|5
1635954930000|2021-11-03 15:55:30|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|3
1635954940000|2021-11-03 15:55:40|9492.8|9482.8|9494|9484|9494|9484|9492.5|9482.5|7
1635954950000|2021-11-03 15:55:50|9493.8|9483.8|9496.5|9486.5|9497.3|9487.3|9493.8|9483.8|10
1635954960000|2021-11-03 15:56:00|9496|9486|9494.3|9484.3|9496|9486|9494.3|9484.3|7
1635954970000|2021-11-03 15:56:10|9495|9485|9494.3|9484.3|9495|9485|9494|9484|5
1635954990000|2021-11-03 15:56:30|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9493.5|9483.5|2
1635955010000|2021-11-03 15:56:50|9492.8|9482.8|9491.8|9481.8|9492.8|9482.8|9491.8|9481.8|2
1635955030000|2021-11-03 15:57:10|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1635955050000|2021-11-03 15:57:30|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9491|9481|6
1635955060000|2021-11-03 15:57:40|9492|9482|9492.5|9482.5|9492.5|9482.5|9492|9482|5
1635955070000|2021-11-03 15:57:50|9493|9483|9496.4|9486.4|9496.4|9486.4|9493|9483|8
1635955080000|2021-11-03 15:58:00|9496.3|9486.3|9494|9484|9496.3|9486.3|9493.3|9483.3|6
1635955090000|2021-11-03 15:58:10|9494.3|9484.3|9494.8|9484.8|9494.8|9484.8|9494.1|9484.1|3
1635955110000|2021-11-03 15:58:30|9494.3|9484.3|9493.8|9483.8|9494.3|9484.3|9493.8|9483.8|2
1635955120000|2021-11-03 15:58:40|9494.3|9484.3|9497.3|9487.3|9497.3|9487.3|9494.3|9484.3|8
1635955140000|2021-11-03 15:59:00|9497.5|9487.5|9496|9486|9497.5|9487.5|9496|9486|7
1635955150000|2021-11-03 15:59:10|9495.5|9485.5|9495|9485|9496|9486|9495|9485|8
1635955160000|2021-11-03 15:59:20|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1635955200000|2021-11-03 16:00:00|9494.8|9484.8|9492.5|9482.5|9494.8|9484.8|9491|9481|4
1635955210000|2021-11-03 16:00:10|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1635955220000|2021-11-03 16:00:20|9493.3|9483.3|9492.8|9482.8|9493.3|9483.3|9492.8|9482.8|3
1635955230000|2021-11-03 16:00:30|9492.5|9482.5|9491.8|9481.8|9492.5|9482.5|9491.8|9481.8|3
1635955250000|2021-11-03 16:00:50|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1635955270000|2021-11-03 16:01:10|9491|9481|9492.8|9482.8|9492.8|9482.8|9490.5|9480.5|8
1635955280000|2021-11-03 16:01:20|9492.5|9482.5|9492.5|9482.5|9492.8|9482.8|9492.5|9482.5|3
1635955290000|2021-11-03 16:01:30|9492.8|9482.8|9490.5|9480.5|9492.8|9482.8|9490|9480|7
1635955300000|2021-11-03 16:01:40|9490.8|9480.8|9491.5|9481.5|9491.5|9481.5|9490.8|9480.8|3
1635955310000|2021-11-03 16:01:50|9490.6|9480.6|9488.5|9478.5|9491|9481|9488.5|9478.5|8
1635955320000|2021-11-03 16:02:00|9488|9478|9487.8|9477.8|9488|9478|9487.8|9477.8|2
1635955330000|2021-11-03 16:02:10|9488|9478|9487.8|9477.8|9488|9478|9486.3|9476.3|6
1635955340000|2021-11-03 16:02:20|9487.5|9477.5|9485.8|9475.8|9487.5|9477.5|9484.8|9474.8|9
1635955350000|2021-11-03 16:02:30|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1635955360000|2021-11-03 16:02:40|9485|9475|9486.3|9476.3|9486.3|9476.3|9485|9475|5
1635955370000|2021-11-03 16:02:50|9486|9476|9486|9476|9486|9476|9486|9476|1
1635955390000|2021-11-03 16:03:10|9485.5|9475.5|9484|9474|9485.5|9475.5|9484|9474|5
1635955400000|2021-11-03 16:03:20|9483.8|9473.8|9485.8|9475.8|9485.8|9475.8|9483.5|9473.5|7
1635955410000|2021-11-03 16:03:30|9486|9476|9486|9476|9486.3|9476.3|9486|9476|3
1635955420000|2021-11-03 16:03:40|9485.5|9475.5|9485.3|9475.3|9485.5|9475.5|9485.3|9475.3|2
1635955440000|2021-11-03 16:04:00|9485.5|9475.5|9486|9476|9486|9476|9485.5|9475.5|2
1635955470000|2021-11-03 16:04:30|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1635955480000|2021-11-03 16:04:40|9485|9475|9484.8|9474.8|9485|9475|9484.8|9474.8|2
1635955490000|2021-11-03 16:04:50|9484|9474|9482.5|9472.5|9484.3|9474.3|9482.3|9472.3|8
1635955500000|2021-11-03 16:05:00|9482.8|9472.8|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|2
1635955510000|2021-11-03 16:05:10|9482.8|9472.8|9483.3|9473.3|9483.3|9473.3|9482.8|9472.8|3
1635955520000|2021-11-03 16:05:20|9483.5|9473.5|9481.5|9471.5|9483.5|9473.5|9481.5|9471.5|8
1635955530000|2021-11-03 16:05:30|9480.8|9470.8|9480.8|9470.8|9481|9471|9480.8|9470.8|3
1635955540000|2021-11-03 16:05:40|9480.5|9470.5|9479.5|9469.5|9480.5|9470.5|9478.8|9468.8|8
1635955550000|2021-11-03 16:05:50|9479|9469|9480.3|9470.3|9480.5|9470.5|9478.8|9468.8|12
1635955560000|2021-11-03 16:06:00|9480.5|9470.5|9480.3|9470.3|9480.5|9470.5|9480.3|9470.3|2
1635955570000|2021-11-03 16:06:10|9480.5|9470.5|9480.8|9470.8|9480.8|9470.8|9480.5|9470.5|2
1635955580000|2021-11-03 16:06:20|9481|9471|9481.5|9471.5|9481.8|9471.8|9481|9471|4
1635955590000|2021-11-03 16:06:30|9482|9472|9482.5|9472.5|9482.5|9472.5|9482|9472|2
1635955600000|2021-11-03 16:06:40|9483|9473|9483.3|9473.3|9483.5|9473.5|9483|9473|5
1635955620000|2021-11-03 16:07:00|9483|9473|9482.3|9472.3|9483.5|9473.5|9482.3|9472.3|5
1635955630000|2021-11-03 16:07:10|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1635955640000|2021-11-03 16:07:20|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1635955650000|2021-11-03 16:07:30|9483|9473|9483|9473|9483|9473|9483|9473|1
1635955660000|2021-11-03 16:07:40|9483.3|9473.3|9484.3|9474.3|9484.8|9474.8|9483.3|9473.3|4
1635955670000|2021-11-03 16:07:50|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1635955690000|2021-11-03 16:08:10|9484.3|9474.3|9484.3|9474.3|9484.5|9474.5|9484.3|9474.3|3
1635955700000|2021-11-03 16:08:20|9484.5|9474.5|9484|9474|9484.5|9474.5|9484|9474|3
1635955710000|2021-11-03 16:08:30|9483.8|9473.8|9484.5|9474.5|9484.5|9474.5|9483.8|9473.8|3
1635955720000|2021-11-03 16:08:40|9483.4|9473.4|9483.5|9473.5|9483.5|9473.5|9483.4|9473.4|2
1635955730000|2021-11-03 16:08:50|9483.4|9473.4|9482.3|9472.3|9483.4|9473.4|9481.9|9471.9|5
1635955740000|2021-11-03 16:09:00|9482.6|9472.6|9481|9471|9482.6|9472.6|9481|9471|7
1635955750000|2021-11-03 16:09:10|9479.5|9469.5|9475.6|9465.6|9481|9471|9475.6|9465.6|10
1635955760000|2021-11-03 16:09:20|9474.1|9464.1|9472.5|9462.5|9477.3|9467.3|9472.3|9462.3|13
1635955770000|2021-11-03 16:09:30|9472.6|9462.6|9473.9|9463.9|9473.9|9463.9|9472.6|9462.6|5
1635955780000|2021-11-03 16:09:40|9474|9464|9474.5|9464.5|9474.5|9464.5|9474|9464|3
1635955800000|2021-11-03 16:10:00|9474.3|9464.3|9472|9462|9474.3|9464.3|9471.9|9461.9|5
1635955810000|2021-11-03 16:10:10|9471.5|9461.5|9471|9461|9471.5|9461.5|9471|9461|2
1635955820000|2021-11-03 16:10:20|9471.8|9461.8|9471|9461|9471.8|9461.8|9471|9461|5
1635955830000|2021-11-03 16:10:30|9470.5|9460.5|9461.3|9451.3|9470.8|9460.8|9460.8|9450.8|17
1635955840000|2021-11-03 16:10:40|9461|9451|9464.8|9454.8|9465|9455|9461|9451|16
1635955850000|2021-11-03 16:10:50|9463.8|9453.8|9464.8|9454.8|9467.3|9457.3|9463.8|9453.8|14
1635955860000|2021-11-03 16:11:00|9464.6|9454.6|9465.3|9455.3|9466.5|9456.5|9463.8|9453.8|19
1635955870000|2021-11-03 16:11:10|9464.8|9454.8|9465|9455|9467.3|9457.3|9464.8|9454.8|15
1635955880000|2021-11-03 16:11:20|9465.3|9455.3|9464.3|9454.3|9465.3|9455.3|9464|9454|11
1635955890000|2021-11-03 16:11:30|9464|9454|9462.5|9452.5|9464|9454|9462|9452|7
1635955900000|2021-11-03 16:11:40|9461.5|9451.5|9463.8|9453.8|9464.5|9454.5|9461.5|9451.5|12
1635955910000|2021-11-03 16:11:50|9463.9|9453.9|9463.8|9453.8|9464.6|9454.6|9463.8|9453.8|3
1635955920000|2021-11-03 16:12:00|9462.3|9452.3|9466|9456|9466|9456|9462.3|9452.3|10
1635955930000|2021-11-03 16:12:10|9466.8|9456.8|9465.3|9455.3|9467|9457|9464.5|9454.5|8
1635955940000|2021-11-03 16:12:20|9465.5|9455.5|9466.3|9456.3|9466.3|9456.3|9465.5|9455.5|3
1635955950000|2021-11-03 16:12:30|9466.8|9456.8|9465.3|9455.3|9466.8|9456.8|9465.3|9455.3|5
1635955960000|2021-11-03 16:12:40|9465.8|9455.8|9466|9456|9466|9456|9465.8|9455.8|2
1635955970000|2021-11-03 16:12:50|9464.8|9454.8|9467.3|9457.3|9467.3|9457.3|9464.8|9454.8|4
1635955980000|2021-11-03 16:13:00|9467.5|9457.5|9467.8|9457.8|9467.8|9457.8|9467.5|9457.5|2
1635955990000|2021-11-03 16:13:10|9467.5|9457.5|9468.5|9458.5|9469|9459|9467.3|9457.3|9
1635956000000|2021-11-03 16:13:20|9467.5|9457.5|9467.3|9457.3|9468|9458|9466.8|9456.8|6
1635956010000|2021-11-03 16:13:30|9467|9457|9467|9457|9467|9457|9467|9457|1
1635956020000|2021-11-03 16:13:40|9467.3|9457.3|9468.5|9458.5|9468.5|9458.5|9467.3|9457.3|3
1635956030000|2021-11-03 16:13:50|9468.8|9458.8|9468.5|9458.5|9468.8|9458.8|9468.5|9458.5|2
1635956060000|2021-11-03 16:14:20|9468|9458|9468|9458|9468|9458|9468|9458|1
1635956070000|2021-11-03 16:14:30|9467.8|9457.8|9469.5|9459.5|9469.5|9459.5|9467.8|9457.8|5
1635956080000|2021-11-03 16:14:40|9468.5|9458.5|9465.1|9455.1|9468.5|9458.5|9465.1|9455.1|2
1635956090000|2021-11-03 16:14:50|9465|9455|9462.5|9452.5|9465|9455|9462.5|9452.5|5
1635956100000|2021-11-03 16:15:00|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|9460.6|9450.6|20
1635956110000|2021-11-03 16:15:10|9461.8|9451.8|9463.1|9453.1|9464.6|9454.6|9461|9451|13
1635956120000|2021-11-03 16:15:20|9463.4|9453.4|9464.1|9454.1|9464.6|9454.6|9462|9452|15
1635956130000|2021-11-03 16:15:30|9464.4|9454.4|9464.1|9454.1|9464.6|9454.6|9464.1|9454.1|4
1635956140000|2021-11-03 16:15:40|9464.8|9454.8|9466.8|9456.8|9466.8|9456.8|9464.8|9454.8|11
1635956150000|2021-11-03 16:15:50|9466.3|9456.3|9466.8|9456.8|9467|9457|9466|9456|9
1635956160000|2021-11-03 16:16:00|9466|9456|9465.8|9455.8|9467.1|9457.1|9465.8|9455.8|7
1635956170000|2021-11-03 16:16:10|9467.3|9457.3|9464.5|9454.5|9467.3|9457.3|9464|9454|9
1635956180000|2021-11-03 16:16:20|9463.5|9453.5|9463.3|9453.3|9464.5|9454.5|9462.8|9452.8|10
1635956190000|2021-11-03 16:16:30|9464|9454|9464.3|9454.3|9464.3|9454.3|9464|9454|2
1635956200000|2021-11-03 16:16:40|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|9462.6|9452.6|12
1635956210000|2021-11-03 16:16:50|9463.8|9453.8|9463|9453|9464.5|9454.5|9462.8|9452.8|6
1635956220000|2021-11-03 16:17:00|9462.1|9452.1|9460.5|9450.5|9463|9453|9460.5|9450.5|8
1635956230000|2021-11-03 16:17:10|9461|9451|9460.3|9450.3|9461|9451|9460.3|9450.3|2
1635956240000|2021-11-03 16:17:20|9460|9450|9462.8|9452.8|9462.8|9452.8|9460|9450|5
1635956250000|2021-11-03 16:17:30|9462.3|9452.3|9462|9452|9462.8|9452.8|9462|9452|6
1635956260000|2021-11-03 16:17:40|9461.5|9451.5|9460.5|9450.5|9461.5|9451.5|9460|9450|5
1635956270000|2021-11-03 16:17:50|9460|9450|9460.5|9450.5|9460.8|9450.8|9460|9450|4
1635956280000|2021-11-03 16:18:00|9460.8|9450.8|9461.5|9451.5|9462|9452|9460.8|9450.8|10
1635956290000|2021-11-03 16:18:10|9461.3|9451.3|9462|9452|9462|9452|9461.3|9451.3|5
1635956300000|2021-11-03 16:18:20|9462.5|9452.5|9463.9|9453.9|9464.3|9454.3|9462.5|9452.5|9
1635956310000|2021-11-03 16:18:30|9464.6|9454.6|9464.8|9454.8|9464.8|9454.8|9464.3|9454.3|4
1635956320000|2021-11-03 16:18:40|9465|9455|9464.8|9454.8|9465|9455|9464.8|9454.8|2
1635956330000|2021-11-03 16:18:50|9463.3|9453.3|9464.8|9454.8|9464.8|9454.8|9463.3|9453.3|2
1635956340000|2021-11-03 16:19:00|9463.3|9453.3|9462.8|9452.8|9463.3|9453.3|9462.8|9452.8|2
1635956350000|2021-11-03 16:19:10|9463.8|9453.8|9464.8|9454.8|9465|9455|9463.8|9453.8|4
1635956360000|2021-11-03 16:19:20|9465.1|9455.1|9464|9454|9465.5|9455.5|9464|9454|6
1635956370000|2021-11-03 16:19:30|9464.1|9454.1|9463|9453|9464.1|9454.1|9463|9453|4
1635956380000|2021-11-03 16:19:40|9462.8|9452.8|9461.6|9451.6|9462.8|9452.8|9461.6|9451.6|7
1635956390000|2021-11-03 16:19:50|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1635956400000|2021-11-03 16:20:00|9462.5|9452.5|9466|9456|9466|9456|9462.5|9452.5|7
1635956410000|2021-11-03 16:20:10|9465.5|9455.5|9467.8|9457.8|9467.8|9457.8|9465.5|9455.5|5
1635956420000|2021-11-03 16:20:20|9468.3|9458.3|9468.8|9458.8|9470.3|9460.3|9468.1|9458.1|10
1635956430000|2021-11-03 16:20:30|9468.6|9458.6|9468.1|9458.1|9468.6|9458.6|9468.1|9458.1|2
1635956440000|2021-11-03 16:20:40|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468|9458|3
1635956460000|2021-11-03 16:21:00|9468.8|9458.8|9467|9457|9469.3|9459.3|9467|9457|8
1635956470000|2021-11-03 16:21:10|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1635956480000|2021-11-03 16:21:20|9465.8|9455.8|9466.3|9456.3|9466.3|9456.3|9465.8|9455.8|2
1635956490000|2021-11-03 16:21:30|9466.5|9456.5|9466.8|9456.8|9466.8|9456.8|9466.5|9456.5|2
1635956500000|2021-11-03 16:21:40|9467|9457|9467.8|9457.8|9468.8|9458.8|9467|9457|8
1635956510000|2021-11-03 16:21:50|9468.8|9458.8|9467.8|9457.8|9468.8|9458.8|9467.8|9457.8|4
1635956520000|2021-11-03 16:22:00|9467.5|9457.5|9464|9454|9467.5|9457.5|9464|9454|7
1635956530000|2021-11-03 16:22:10|9464.5|9454.5|9468.3|9458.3|9468.3|9458.3|9464.5|9454.5|2
1635956540000|2021-11-03 16:22:20|9468.6|9458.6|9467.5|9457.5|9468.6|9458.6|9467.5|9457.5|5
1635956550000|2021-11-03 16:22:30|9468|9458|9468.3|9458.3|9469|9459|9468|9458|6
1635956560000|2021-11-03 16:22:40|9468.5|9458.5|9466.5|9456.5|9468.5|9458.5|9465.1|9455.1|11
1635956570000|2021-11-03 16:22:50|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.5|9456.5|3
1635956580000|2021-11-03 16:23:00|9467|9457|9468.1|9458.1|9468.8|9458.8|9466.3|9456.3|5
1635956590000|2021-11-03 16:23:10|9467.8|9457.8|9469.9|9459.9|9469.9|9459.9|9467.8|9457.8|7
1635956610000|2021-11-03 16:23:30|9470.8|9460.8|9468|9458|9470.8|9460.8|9468|9458|6
1635956620000|2021-11-03 16:23:40|9468.5|9458.5|9468|9458|9468.5|9458.5|9468|9458|2
1635956630000|2021-11-03 16:23:50|9468.5|9458.5|9469.3|9459.3|9469.3|9459.3|9468.5|9458.5|2
1635956660000|2021-11-03 16:24:20|9468.8|9458.8|9468.5|9458.5|9468.8|9458.8|9468.3|9458.3|3
1635956680000|2021-11-03 16:24:40|9469|9459|9470.8|9460.8|9470.8|9460.8|9469|9459|4
1635956690000|2021-11-03 16:24:50|9471.3|9461.3|9472|9462|9472.5|9462.5|9471.3|9461.3|5
1635956700000|2021-11-03 16:25:00|9470.9|9460.9|9471|9461|9472.1|9462.1|9470.6|9460.6|8
1635956720000|2021-11-03 16:25:20|9471.5|9461.5|9471.5|9461.5|9472.3|9462.3|9471.5|9461.5|6
1635956730000|2021-11-03 16:25:30|9471|9461|9470.5|9460.5|9471.5|9461.5|9470.5|9460.5|3
1635956740000|2021-11-03 16:25:40|9470.1|9460.1|9470.5|9460.5|9470.6|9460.6|9469.9|9459.9|5
1635956750000|2021-11-03 16:25:50|9471.5|9461.5|9471|9461|9471.5|9461.5|9471|9461|6
1635956760000|2021-11-03 16:26:00|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1635956770000|2021-11-03 16:26:10|9470.3|9460.3|9470|9460|9470.5|9460.5|9469.8|9459.8|9
1635956780000|2021-11-03 16:26:20|9470.3|9460.3|9470.8|9460.8|9471.5|9461.5|9469.5|9459.5|9
1635956790000|2021-11-03 16:26:30|9470.5|9460.5|9471|9461|9471|9461|9470.5|9460.5|2
1635956810000|2021-11-03 16:26:50|9470.8|9460.8|9470.8|9460.8|9471|9461|9470.8|9460.8|3
1635956820000|2021-11-03 16:27:00|9471.5|9461.5|9472|9462|9472.6|9462.6|9470.8|9460.8|8
1635956830000|2021-11-03 16:27:10|9470.5|9460.5|9472|9462|9472|9462|9470.5|9460.5|2
1635956840000|2021-11-03 16:27:20|9471.5|9461.5|9473.3|9463.3|9473.3|9463.3|9471.5|9461.5|6
1635956850000|2021-11-03 16:27:30|9473.1|9463.1|9473.5|9463.5|9473.5|9463.5|9473.1|9463.1|4
1635956860000|2021-11-03 16:27:40|9473.3|9463.3|9472.5|9462.5|9473.5|9463.5|9472|9462|8
1635956870000|2021-11-03 16:27:50|9472.8|9462.8|9474.8|9464.8|9474.8|9464.8|9472.8|9462.8|4
1635956880000|2021-11-03 16:28:00|9475|9465|9474.8|9464.8|9475|9465|9474.8|9464.8|2
1635956890000|2021-11-03 16:28:10|9475|9465|9477|9467|9477|9467|9475|9465|4
1635956900000|2021-11-03 16:28:20|9477.8|9467.8|9477.5|9467.5|9478.3|9468.3|9477.3|9467.3|14
1635956910000|2021-11-03 16:28:30|9477.3|9467.3|9476.8|9466.8|9477.3|9467.3|9476.8|9466.8|6
1635956920000|2021-11-03 16:28:40|9477.3|9467.3|9476.8|9466.8|9477.3|9467.3|9476.8|9466.8|2
1635956930000|2021-11-03 16:28:50|9476|9466|9473.8|9463.8|9476|9466|9473.8|9463.8|5
1635956940000|2021-11-03 16:29:00|9472.3|9462.3|9473.3|9463.3|9473.3|9463.3|9472.3|9462.3|22
1635956950000|2021-11-03 16:29:10|9473|9463|9472.8|9462.8|9473.3|9463.3|9472.8|9462.8|16
1635956960000|2021-11-03 16:29:20|9472.5|9462.5|9472.5|9462.5|9472.8|9462.8|9472.5|9462.5|3
1635956970000|2021-11-03 16:29:30|9472|9462|9470.5|9460.5|9472.3|9462.3|9468.5|9458.5|21
1635956980000|2021-11-03 16:29:40|9470.8|9460.8|9472.3|9462.3|9472.3|9462.3|9470|9460|13
1635956990000|2021-11-03 16:29:50|9472.5|9462.5|9473.8|9463.8|9474.3|9464.3|9472.5|9462.5|8
1635957000000|2021-11-03 16:30:00|9473.3|9463.3|9472|9462|9473.8|9463.8|9471.5|9461.5|11
1635957010000|2021-11-03 16:30:10|9472.3|9462.3|9470.5|9460.5|9472.3|9462.3|9470.3|9460.3|14
1635957020000|2021-11-03 16:30:20|9470|9460|9468.3|9458.3|9470.3|9460.3|9468.3|9458.3|4
1635957030000|2021-11-03 16:30:30|9467.8|9457.8|9465.5|9455.5|9467.8|9457.8|9465.5|9455.5|7
1635957040000|2021-11-03 16:30:40|9465.3|9455.3|9465.4|9455.4|9465.6|9455.6|9464|9454|19
1635957050000|2021-11-03 16:30:50|9465|9455|9464.3|9454.3|9465.5|9455.5|9464.3|9454.3|4
1635957060000|2021-11-03 16:31:00|9463.8|9453.8|9463|9453|9464|9454|9461|9451|15
1635957070000|2021-11-03 16:31:10|9463.5|9453.5|9463.8|9453.8|9463.8|9453.8|9463.5|9453.5|2
1635957080000|2021-11-03 16:31:20|9463.3|9453.3|9463.5|9453.5|9463.8|9453.8|9462.8|9452.8|10
1635957090000|2021-11-03 16:31:30|9463.8|9453.8|9462.3|9452.3|9464|9454|9461.8|9451.8|13
1635957100000|2021-11-03 16:31:40|9462.8|9452.8|9463.3|9453.3|9463.3|9453.3|9462|9452|16
1635957110000|2021-11-03 16:31:50|9463|9453|9463.3|9453.3|9463.5|9453.5|9463|9453|13
1635957120000|2021-11-03 16:32:00|9463|9453|9460.8|9450.8|9463.5|9453.5|9460.8|9450.8|17
1635957130000|2021-11-03 16:32:10|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9459.8|9449.8|7
1635957140000|2021-11-03 16:32:20|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9461.3|9451.3|3
1635957150000|2021-11-03 16:32:30|9461.3|9451.3|9460|9450|9462.3|9452.3|9460|9450|6
1635957160000|2021-11-03 16:32:40|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|1
1635957170000|2021-11-03 16:32:50|9460|9450|9459.8|9449.8|9460|9450|9459.8|9449.8|6
1635957180000|2021-11-03 16:33:00|9460|9450|9459.5|9449.5|9460|9450|9459.5|9449.5|5
1635957190000|2021-11-03 16:33:10|9459.8|9449.8|9459.3|9449.3|9459.8|9449.8|9459.3|9449.3|14
1635957200000|2021-11-03 16:33:20|9459.5|9449.5|9459.8|9449.8|9459.8|9449.8|9459|9449|18
1635957210000|2021-11-03 16:33:30|9459.3|9449.3|9458|9448|9459.3|9449.3|9458|9448|3
1635957220000|2021-11-03 16:33:40|9458.3|9448.3|9460.3|9450.3|9460.3|9450.3|9458.3|9448.3|6
1635957230000|2021-11-03 16:33:50|9460.5|9450.5|9460.5|9450.5|9460.8|9450.8|9460.5|9450.5|3
1635957240000|2021-11-03 16:34:00|9459.8|9449.8|9458.5|9448.5|9459.8|9449.8|9458.3|9448.3|8
1635957250000|2021-11-03 16:34:10|9458.3|9448.3|9459.3|9449.3|9459.8|9449.8|9458.3|9448.3|7
1635957260000|2021-11-03 16:34:20|9459.8|9449.8|9461|9451|9462.8|9452.8|9459.3|9449.3|11
1635957270000|2021-11-03 16:34:30|9460.5|9450.5|9459.3|9449.3|9460.5|9450.5|9458.5|9448.5|5
1635957280000|2021-11-03 16:34:40|9460|9450|9459.8|9449.8|9460|9450|9459.8|9449.8|2
1635957290000|2021-11-03 16:34:50|9460|9450|9459.3|9449.3|9460|9450|9459.3|9449.3|4
1635957300000|2021-11-03 16:35:00|9459|9449|9460.5|9450.5|9461|9451|9459|9449|7
1635957310000|2021-11-03 16:35:10|9460.8|9450.8|9462.8|9452.8|9464.3|9454.3|9460.8|9450.8|12
1635957320000|2021-11-03 16:35:20|9463.3|9453.3|9462.8|9452.8|9463.3|9453.3|9462.8|9452.8|5
1635957330000|2021-11-03 16:35:30|9462.5|9452.5|9461.8|9451.8|9463.3|9453.3|9461.8|9451.8|5
1635957340000|2021-11-03 16:35:40|9462|9452|9461.8|9451.8|9463.3|9453.3|9461.8|9451.8|7
1635957350000|2021-11-03 16:35:50|9462.5|9452.5|9462.3|9452.3|9463|9453|9461.8|9451.8|12
1635957360000|2021-11-03 16:36:00|9461.8|9451.8|9462.8|9452.8|9462.8|9452.8|9461.8|9451.8|5
1635957370000|2021-11-03 16:36:10|9463|9453|9462.8|9452.8|9463|9453|9462.8|9452.8|2
1635957380000|2021-11-03 16:36:20|9462|9452|9459.5|9449.5|9462|9452|9459.5|9449.5|8
1635957390000|2021-11-03 16:36:30|9459.3|9449.3|9457.5|9447.5|9459.3|9449.3|9457.5|9447.5|6
1635957400000|2021-11-03 16:36:40|9457.3|9447.3|9453.3|9443.3|9457.3|9447.3|9453.3|9443.3|7
1635957410000|2021-11-03 16:36:50|9453.5|9443.5|9453.8|9443.8|9454.3|9444.3|9452.4|9442.4|11
1635957420000|2021-11-03 16:37:00|9453|9443|9454.5|9444.5|9454.5|9444.5|9452.8|9442.8|10
1635957430000|2021-11-03 16:37:10|9453.8|9443.8|9454|9444|9455|9445|9453.5|9443.5|8
1635957440000|2021-11-03 16:37:20|9453.8|9443.8|9454.5|9444.5|9454.8|9444.8|9453.5|9443.5|10
1635957450000|2021-11-03 16:37:30|9454|9444|9454.3|9444.3|9455.3|9445.3|9454|9444|5
1635957460000|2021-11-03 16:37:40|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1635957470000|2021-11-03 16:37:50|9453.3|9443.3|9454.8|9444.8|9454.8|9444.8|9453.3|9443.3|6
1635957480000|2021-11-03 16:38:00|9455|9445|9457|9447|9457|9447|9454.3|9444.3|7
1635957490000|2021-11-03 16:38:10|9457.5|9447.5|9458.3|9448.3|9458.3|9448.3|9457.5|9447.5|2
1635957510000|2021-11-03 16:38:30|9458|9448|9457|9447|9458|9448|9457|9447|2
1635957520000|2021-11-03 16:38:40|9457.5|9447.5|9458|9448|9458|9448|9456.5|9446.5|4
1635957530000|2021-11-03 16:38:50|9457.3|9447.3|9456|9446|9457.3|9447.3|9455.8|9445.8|4
1635957540000|2021-11-03 16:39:00|9455.8|9445.8|9458.3|9448.3|9458.5|9448.5|9455|9445|12
1635957550000|2021-11-03 16:39:10|9458|9448|9456.5|9446.5|9458.3|9448.3|9456.5|9446.5|7
1635957560000|2021-11-03 16:39:20|9456.8|9446.8|9455.5|9445.5|9457|9447|9455|9445|17
1635957570000|2021-11-03 16:39:30|9455.3|9445.3|9454.5|9444.5|9456|9446|9454.5|9444.5|16
1635957580000|2021-11-03 16:39:40|9454.3|9444.3|9453.8|9443.8|9454.5|9444.5|9453.8|9443.8|5
1635957590000|2021-11-03 16:39:50|9454|9444|9459|9449|9459|9449|9454|9444|8
1635957600000|2021-11-03 16:40:00|9459.3|9449.3|9459.3|9449.3|9459.5|9449.5|9458.5|9448.5|6
1635957610000|2021-11-03 16:40:10|9460.3|9450.3|9461.5|9451.5|9461.5|9451.5|9460.3|9450.3|3
1635957620000|2021-11-03 16:40:20|9461.3|9451.3|9460.5|9450.5|9461.3|9451.3|9460|9450|8
1635957630000|2021-11-03 16:40:30|9460.3|9450.3|9460.5|9450.5|9460.5|9450.5|9459|9449|6
1635957640000|2021-11-03 16:40:40|9460.3|9450.3|9466.3|9456.3|9466.3|9456.3|9460.3|9450.3|13
1635957650000|2021-11-03 16:40:50|9467.3|9457.3|9466.3|9456.3|9467.3|9457.3|9465.5|9455.5|8
1635957660000|2021-11-03 16:41:00|9466.5|9456.5|9468|9458|9468|9458|9465.5|9455.5|6
1635957670000|2021-11-03 16:41:10|9468.3|9458.3|9467.5|9457.5|9468.3|9458.3|9467.3|9457.3|4
1635957680000|2021-11-03 16:41:20|9467.3|9457.3|9466.5|9456.5|9467.3|9457.3|9466.5|9456.5|4
1635957690000|2021-11-03 16:41:30|9466.3|9456.3|9469.3|9459.3|9469.3|9459.3|9466|9456|6
1635957700000|2021-11-03 16:41:40|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9467.3|9457.3|7
1635957710000|2021-11-03 16:41:50|9469.3|9459.3|9468.8|9458.8|9469.3|9459.3|9468.8|9458.8|2
1635957720000|2021-11-03 16:42:00|9468.5|9458.5|9468.8|9458.8|9468.8|9458.8|9468|9458|3
1635957730000|2021-11-03 16:42:10|9467.5|9457.5|9466|9456|9467.5|9457.5|9466|9456|4
1635957740000|2021-11-03 16:42:20|9465.8|9455.8|9468.8|9458.8|9470|9460|9465.8|9455.8|8
1635957750000|2021-11-03 16:42:30|9468.5|9458.5|9469|9459|9470|9460|9468.5|9458.5|11
1635957760000|2021-11-03 16:42:40|9468.5|9458.5|9469.3|9459.3|9469.8|9459.8|9468.3|9458.3|5
1635957770000|2021-11-03 16:42:50|9468.8|9458.8|9469.8|9459.8|9469.8|9459.8|9468.8|9458.8|5
1635957780000|2021-11-03 16:43:00|9469.3|9459.3|9470|9460|9470|9460|9468.8|9458.8|6
1635957790000|2021-11-03 16:43:10|9470.3|9460.3|9469.8|9459.8|9470.5|9460.5|9469.8|9459.8|5
1635957800000|2021-11-03 16:43:20|9469.3|9459.3|9469.3|9459.3|9469.8|9459.8|9468.8|9458.8|8
1635957810000|2021-11-03 16:43:30|9468.8|9458.8|9469.3|9459.3|9470|9460|9468.8|9458.8|5
1635957820000|2021-11-03 16:43:40|9469|9459|9469.3|9459.3|9470.3|9460.3|9468.5|9458.5|6
1635957830000|2021-11-03 16:43:50|9468.8|9458.8|9469.5|9459.5|9470|9460|9468.8|9458.8|5
1635957840000|2021-11-03 16:44:00|9470.5|9460.5|9469.8|9459.8|9471.5|9461.5|9469.6|9459.6|11
1635957850000|2021-11-03 16:44:10|9469.5|9459.5|9472|9462|9473|9463|9469.5|9459.5|10
1635957860000|2021-11-03 16:44:20|9472.3|9462.3|9472|9462|9472.3|9462.3|9471.3|9461.3|6
1635957870000|2021-11-03 16:44:30|9472.5|9462.5|9471.3|9461.3|9472.5|9462.5|9471.3|9461.3|4
1635957880000|2021-11-03 16:44:40|9471|9461|9471|9461|9471|9461|9470.5|9460.5|3
1635957890000|2021-11-03 16:44:50|9471.8|9461.8|9472.5|9462.5|9472.5|9462.5|9471.5|9461.5|4
1635957900000|2021-11-03 16:45:00|9472.3|9462.3|9471|9461|9472.3|9462.3|9471|9461|3
1635957910000|2021-11-03 16:45:10|9471.8|9461.8|9468.5|9458.5|9472.5|9462.5|9468.5|9458.5|10
1635957920000|2021-11-03 16:45:20|9468.3|9458.3|9468.5|9458.5|9468.8|9458.8|9468|9458|5
1635957930000|2021-11-03 16:45:30|9468.3|9458.3|9465|9455|9468.5|9458.5|9463.5|9453.5|11
1635957940000|2021-11-03 16:45:40|9464.8|9454.8|9464|9454|9464.8|9454.8|9464|9454|4
1635957950000|2021-11-03 16:45:50|9463.8|9453.8|9461.3|9451.3|9463.8|9453.8|9461.3|9451.3|3
1635957960000|2021-11-03 16:46:00|9462|9452|9465.8|9455.8|9465.8|9455.8|9461.8|9451.8|7
1635957970000|2021-11-03 16:46:10|9465.9|9455.9|9466|9456|9466|9456|9465.9|9455.9|2
1635957980000|2021-11-03 16:46:20|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9464.8|9454.8|3
1635957990000|2021-11-03 16:46:30|9466|9456|9464|9454|9466|9456|9464|9454|4
1635958000000|2021-11-03 16:46:40|9464.3|9454.3|9465.3|9455.3|9466.3|9456.3|9464.3|9454.3|6
1635958010000|2021-11-03 16:46:50|9465|9455|9463.5|9453.5|9465|9455|9463.3|9453.3|4
1635958020000|2021-11-03 16:47:00|9462.8|9452.8|9461.3|9451.3|9462.8|9452.8|9461.3|9451.3|5
1635958030000|2021-11-03 16:47:10|9460.8|9450.8|9460.5|9450.5|9460.8|9450.8|9460.5|9450.5|2
1635958040000|2021-11-03 16:47:20|9460|9450|9459|9449|9460|9450|9459|9449|5
1635958050000|2021-11-03 16:47:30|9458.8|9448.8|9457.8|9447.8|9458.8|9448.8|9457.3|9447.3|5
1635958060000|2021-11-03 16:47:40|9458.9|9448.9|9461.1|9451.1|9461.1|9451.1|9458.9|9448.9|4
1635958080000|2021-11-03 16:48:00|9462.1|9452.1|9461.5|9451.5|9463.3|9453.3|9461.5|9451.5|6
1635958090000|2021-11-03 16:48:10|9460.5|9450.5|9466.3|9456.3|9466.3|9456.3|9460.5|9450.5|6
1635958100000|2021-11-03 16:48:20|9466.6|9456.6|9466.3|9456.3|9466.6|9456.6|9466|9456|4
1635958110000|2021-11-03 16:48:30|9466.5|9456.5|9463.3|9453.3|9466.5|9456.5|9463|9453|8
1635958120000|2021-11-03 16:48:40|9463|9453|9464.3|9454.3|9464.3|9454.3|9462.8|9452.8|7
1635958130000|2021-11-03 16:48:50|9464|9454|9463|9453|9464.3|9454.3|9462.9|9452.9|7
1635958140000|2021-11-03 16:49:00|9462.3|9452.3|9461.8|9451.8|9462.3|9452.3|9460|9450|7
1635958150000|2021-11-03 16:49:10|9462|9452|9462.3|9452.3|9462.3|9452.3|9462|9452|2
1635958160000|2021-11-03 16:49:20|9462.5|9452.5|9462.5|9452.5|9462.8|9452.8|9462.5|9452.5|5
1635958170000|2021-11-03 16:49:30|9462.3|9452.3|9461.5|9451.5|9462.3|9452.3|9461.5|9451.5|2
1635958180000|2021-11-03 16:49:40|9461.8|9451.8|9457.8|9447.8|9461.8|9451.8|9457.8|9447.8|7
1635958190000|2021-11-03 16:49:50|9458|9448|9457.5|9447.5|9460.3|9450.3|9457.5|9447.5|6
1635958200000|2021-11-03 16:50:00|9458|9448|9457.8|9447.8|9458|9448|9457.5|9447.5|3
1635958210000|2021-11-03 16:50:10|9456.5|9446.5|9462.1|9452.1|9462.3|9452.3|9456.5|9446.5|9
1635958230000|2021-11-03 16:50:30|9462.5|9452.5|9459.8|9449.8|9462.5|9452.5|9459.8|9449.8|5
1635958240000|2021-11-03 16:50:40|9459.5|9449.5|9459|9449|9459.5|9449.5|9459|9449|3
1635958250000|2021-11-03 16:50:50|9459.5|9449.5|9460.5|9450.5|9460.5|9450.5|9459.5|9449.5|2
1635958260000|2021-11-03 16:51:00|9459|9449|9456.3|9446.3|9459|9449|9456.3|9446.3|3
1635958270000|2021-11-03 16:51:10|9455.9|9445.9|9447.3|9437.3|9455.9|9445.9|9447.3|9437.3|7
1635958280000|2021-11-03 16:51:20|9447.6|9437.6|9449.3|9439.3|9449.3|9439.3|9447.6|9437.6|5
1635958290000|2021-11-03 16:51:30|9448.8|9438.8|9448.3|9438.3|9448.8|9438.8|9447|9437|10
1635958300000|2021-11-03 16:51:40|9448.5|9438.5|9447.1|9437.1|9449.8|9439.8|9447.1|9437.1|6
1635958310000|2021-11-03 16:51:50|9447.3|9437.3|9449.3|9439.3|9449.3|9439.3|9446.3|9436.3|9
1635958330000|2021-11-03 16:52:10|9450.5|9440.5|9450|9440|9450.5|9440.5|9450|9440|6
1635958340000|2021-11-03 16:52:20|9450.5|9440.5|9451|9441|9451|9441|9450.5|9440.5|2
1635958350000|2021-11-03 16:52:30|9450.5|9440.5|9451.5|9441.5|9451.8|9441.8|9450.5|9440.5|7
1635958360000|2021-11-03 16:52:40|9451.8|9441.8|9452|9442|9452|9442|9451.8|9441.8|2
1635958370000|2021-11-03 16:52:50|9452.3|9442.3|9452|9442|9453.5|9443.5|9452|9442|6
1635958380000|2021-11-03 16:53:00|9450.8|9440.8|9450.3|9440.3|9450.8|9440.8|9448|9438|19
1635958390000|2021-11-03 16:53:10|9450.8|9440.8|9452|9442|9452.6|9442.6|9450|9440|12
1635958400000|2021-11-03 16:53:20|9453.4|9443.4|9451|9441|9455.5|9445.5|9450.8|9440.8|10
1635958410000|2021-11-03 16:53:30|9451.3|9441.3|9454.4|9444.4|9454.6|9444.6|9451|9441|5
1635958420000|2021-11-03 16:53:40|9454.3|9444.3|9455.5|9445.5|9455.5|9445.5|9454.3|9444.3|3
1635958430000|2021-11-03 16:53:50|9456.5|9446.5|9456|9446|9456.5|9446.5|9455.5|9445.5|6
1635958440000|2021-11-03 16:54:00|9456.5|9446.5|9456|9446|9456.8|9446.8|9455.8|9445.8|8
1635958450000|2021-11-03 16:54:10|9456.3|9446.3|9456.8|9446.8|9457.3|9447.3|9455.8|9445.8|5
1635958460000|2021-11-03 16:54:20|9457.8|9447.8|9458.3|9448.3|9458.8|9448.8|9457.8|9447.8|5
1635958470000|2021-11-03 16:54:30|9458.8|9448.8|9456|9446|9458.8|9448.8|9456|9446|7
1635958480000|2021-11-03 16:54:40|9455.5|9445.5|9451.8|9441.8|9455.5|9445.5|9451.8|9441.8|3
1635958490000|2021-11-03 16:54:50|9452.3|9442.3|9451.8|9441.8|9452.3|9442.3|9451.8|9441.8|2
1635958500000|2021-11-03 16:55:00|9452.3|9442.3|9452.6|9442.6|9454|9444|9452.3|9442.3|11
1635958510000|2021-11-03 16:55:10|9452.9|9442.9|9452.4|9442.4|9452.9|9442.9|9452.4|9442.4|3
1635958520000|2021-11-03 16:55:20|9453.8|9443.8|9456.1|9446.1|9456.1|9446.1|9453.8|9443.8|6
1635958530000|2021-11-03 16:55:30|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9455.6|9445.6|6
1635958540000|2021-11-03 16:55:40|9457.1|9447.1|9456.9|9446.9|9457.6|9447.6|9456.9|9446.9|3
1635958550000|2021-11-03 16:55:50|9457.6|9447.6|9456.9|9446.9|9458.1|9448.1|9456.9|9446.9|4
1635958560000|2021-11-03 16:56:00|9456.6|9446.6|9457.6|9447.6|9457.6|9447.6|9456.4|9446.4|7
1635958570000|2021-11-03 16:56:10|9456.9|9446.9|9456.6|9446.6|9456.9|9446.9|9456.6|9446.6|2
1635958590000|2021-11-03 16:56:30|9456.4|9446.4|9450.1|9440.1|9456.4|9446.4|9449.8|9439.8|10
1635958610000|2021-11-03 16:56:50|9452|9442|9453.4|9443.4|9453.4|9443.4|9452|9442|4
1635958630000|2021-11-03 16:57:10|9453.6|9443.6|9456.6|9446.6|9456.6|9446.6|9453.6|9443.6|8
1635958650000|2021-11-03 16:57:30|9456.4|9446.4|9456.1|9446.1|9456.4|9446.4|9455.4|9445.4|7
1635958660000|2021-11-03 16:57:40|9456.4|9446.4|9457.4|9447.4|9457.4|9447.4|9456.1|9446.1|8
1635958670000|2021-11-03 16:57:50|9456.4|9446.4|9455.9|9445.9|9456.4|9446.4|9455.9|9445.9|3
1635958680000|2021-11-03 16:58:00|9455.6|9445.6|9456.4|9446.4|9456.4|9446.4|9455.6|9445.6|3
1635958700000|2021-11-03 16:58:20|9456.1|9446.1|9456.6|9446.6|9456.6|9446.6|9456.1|9446.1|5
1635958710000|2021-11-03 16:58:30|9456.9|9446.9|9457.9|9447.9|9458.4|9448.4|9456.9|9446.9|4
1635958720000|2021-11-03 16:58:40|9457.6|9447.6|9455.4|9445.4|9457.9|9447.9|9453.9|9443.9|13
1635958730000|2021-11-03 16:58:50|9455.6|9445.6|9455.9|9445.9|9456.4|9446.4|9455.1|9445.1|6
1635958740000|2021-11-03 16:59:00|9455.6|9445.6|9456.1|9446.1|9456.4|9446.4|9453.6|9443.6|15
1635958750000|2021-11-03 16:59:10|9456.6|9446.6|9457.9|9447.9|9458.9|9448.9|9456.6|9446.6|12
1635958760000|2021-11-03 16:59:20|9457.6|9447.6|9457.6|9447.6|9457.9|9447.9|9456.9|9446.9|8
1635958770000|2021-11-03 16:59:30|9456.9|9446.9|9457.6|9447.6|9457.6|9447.6|9455.1|9445.1|12
1635958780000|2021-11-03 16:59:40|9456.6|9446.6|9456.6|9446.6|9457.9|9447.9|9456.1|9446.1|9
1635958790000|2021-11-03 16:59:50|9457.1|9447.1|9457.9|9447.9|9457.9|9447.9|9456.4|9446.4|8
1635958800000|2021-11-03 17:00:00|9457.1|9447.1|9457.1|9447.1|9458.4|9448.4|9455.6|9445.6|8
1635958810000|2021-11-03 17:00:10|9456.6|9446.6|9453.6|9443.6|9456.6|9446.6|9453.6|9443.6|5
1635958820000|2021-11-03 17:00:20|9454.1|9444.1|9444.6|9434.6|9454.1|9444.1|9444.6|9434.6|12
1635958830000|2021-11-03 17:00:30|9445.1|9435.1|9441.6|9431.6|9445.1|9435.1|9441.6|9431.6|12
1635958840000|2021-11-03 17:00:40|9442.1|9432.1|9444.4|9434.4|9444.4|9434.4|9442.1|9432.1|7
1635958850000|2021-11-03 17:00:50|9443.9|9433.9|9442.4|9432.4|9445.4|9435.4|9441.9|9431.9|12
1635958860000|2021-11-03 17:01:00|9442.1|9432.1|9436.1|9426.1|9442.1|9432.1|9436.1|9426.1|7
1635958870000|2021-11-03 17:01:10|9436.4|9426.4|9430.1|9420.1|9436.9|9426.9|9430.1|9420.1|6
1635958880000|2021-11-03 17:01:20|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|1
1635958890000|2021-11-03 17:01:30|9428.5|9418.5|9428.9|9418.9|9428.9|9418.9|9428.5|9418.5|2
1635958900000|2021-11-03 17:01:40|9428.6|9418.6|9429.9|9419.9|9429.9|9419.9|9428.4|9418.4|4
1635958910000|2021-11-03 17:01:50|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|9428.4|9418.4|4
1635958920000|2021-11-03 17:02:00|9429.1|9419.1|9429.9|9419.9|9429.9|9419.9|9429.1|9419.1|6
1635958930000|2021-11-03 17:02:10|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|1
1635958940000|2021-11-03 17:02:20|9429.4|9419.4|9427.3|9417.3|9429.4|9419.4|9427.3|9417.3|4
1635958950000|2021-11-03 17:02:30|9427.6|9417.6|9427.4|9417.4|9428.8|9418.8|9427.4|9417.4|6
1635958960000|2021-11-03 17:02:40|9427.1|9417.1|9426.9|9416.9|9427.1|9417.1|9426.4|9416.4|13
1635958970000|2021-11-03 17:02:50|9426.6|9416.6|9427.1|9417.1|9427.1|9417.1|9426.1|9416.1|8
1635958980000|2021-11-03 17:03:00|9427.6|9417.6|9424.6|9414.6|9428.1|9418.1|9424.6|9414.6|7
1635958990000|2021-11-03 17:03:10|9424.1|9414.1|9419.4|9409.4|9424.1|9414.1|9419.1|9409.1|5
1635959010000|2021-11-03 17:03:30|9418.4|9408.4|9418.6|9408.6|9418.6|9408.6|9418.4|9408.4|2
1635959020000|2021-11-03 17:03:40|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|3
1635959030000|2021-11-03 17:03:50|9419.6|9409.6|9420.1|9410.1|9420.4|9410.4|9419.6|9409.6|5
1635959040000|2021-11-03 17:04:00|9420.4|9410.4|9422.9|9412.9|9422.9|9412.9|9420.4|9410.4|5
1635959050000|2021-11-03 17:04:10|9423.1|9413.1|9430.1|9420.1|9430.1|9420.1|9423.1|9413.1|9
1635959060000|2021-11-03 17:04:20|9430.4|9420.4|9431.3|9421.3|9431.8|9421.8|9430.4|9420.4|6
1635959070000|2021-11-03 17:04:30|9431.6|9421.6|9431.6|9421.6|9431.9|9421.9|9431.6|9421.6|3
1635959080000|2021-11-03 17:04:40|9433.3|9423.3|9433.4|9423.4|9433.4|9423.4|9433.3|9423.3|2
1635959090000|2021-11-03 17:04:50|9433.3|9423.3|9431.8|9421.8|9433.3|9423.3|9431.8|9421.8|3
1635959100000|2021-11-03 17:05:00|9431.4|9421.4|9432.4|9422.4|9432.4|9422.4|9431.4|9421.4|3
1635959120000|2021-11-03 17:05:20|9432.6|9422.6|9433.1|9423.1|9433.1|9423.1|9432.6|9422.6|2
1635959130000|2021-11-03 17:05:30|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|1
1635959140000|2021-11-03 17:05:40|9432.4|9422.4|9431.4|9421.4|9432.4|9422.4|9431.4|9421.4|3
1635959150000|2021-11-03 17:05:50|9431.6|9421.6|9433.4|9423.4|9433.4|9423.4|9431.6|9421.6|2
1635959160000|2021-11-03 17:06:00|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|1
1635959170000|2021-11-03 17:06:10|9432.4|9422.4|9430.9|9420.9|9432.4|9422.4|9430.9|9420.9|4
1635959180000|2021-11-03 17:06:20|9431.1|9421.1|9431.4|9421.4|9432.4|9422.4|9431.1|9421.1|7
1635959190000|2021-11-03 17:06:30|9430.4|9420.4|9431.1|9421.1|9431.6|9421.6|9430.4|9420.4|4
1635959200000|2021-11-03 17:06:40|9430.9|9420.9|9430.4|9420.4|9430.9|9420.9|9430.4|9420.4|2
1635959210000|2021-11-03 17:06:50|9430.9|9420.9|9430.9|9420.9|9431.1|9421.1|9430.5|9420.5|4
1635959230000|2021-11-03 17:07:10|9431.1|9421.1|9428.4|9418.4|9431.1|9421.1|9428.4|9418.4|3
1635959240000|2021-11-03 17:07:20|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|1
1635959250000|2021-11-03 17:07:30|9428.1|9418.1|9427.9|9417.9|9428.6|9418.6|9427.9|9417.9|5
1635959290000|2021-11-03 17:08:10|9427.6|9417.6|9427.9|9417.9|9428.4|9418.4|9427.6|9417.6|4
1635959300000|2021-11-03 17:08:20|9427.6|9417.6|9424.6|9414.6|9427.6|9417.6|9424.6|9414.6|4
1635959310000|2021-11-03 17:08:30|9423.9|9413.9|9424.1|9414.1|9424.4|9414.4|9423.9|9413.9|3
1635959320000|2021-11-03 17:08:40|9423.6|9413.6|9423.4|9413.4|9423.6|9413.6|9423.4|9413.4|2
1635959330000|2021-11-03 17:08:50|9423.6|9413.6|9423.4|9413.4|9424.4|9414.4|9423.3|9413.3|7
1635959340000|2021-11-03 17:09:00|9420.6|9410.6|9420.4|9410.4|9420.9|9410.9|9420.1|9410.1|5
1635959350000|2021-11-03 17:09:10|9420.6|9410.6|9420.9|9410.9|9420.9|9410.9|9420.6|9410.6|2
1635959360000|2021-11-03 17:09:20|9421.1|9411.1|9420.9|9410.9|9421.1|9411.1|9420.1|9410.1|4
1635959370000|2021-11-03 17:09:30|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|9421.4|9411.4|3
1635959380000|2021-11-03 17:09:40|9420.8|9410.8|9422.1|9412.1|9422.1|9412.1|9420.8|9410.8|2
1635959390000|2021-11-03 17:09:50|9421.9|9411.9|9420.9|9410.9|9421.9|9411.9|9420.9|9410.9|4
1635959400000|2021-11-03 17:10:00|9421.4|9411.4|9421.9|9411.9|9422.9|9412.9|9420.5|9410.5|12
1635959410000|2021-11-03 17:10:10|9421.6|9411.6|9421.4|9411.4|9421.6|9411.6|9421.4|9411.4|4
1635959420000|2021-11-03 17:10:20|9421.1|9411.1|9419.9|9409.9|9421.1|9411.1|9419.9|9409.9|3
1635959430000|2021-11-03 17:10:30|9420.4|9410.4|9421.1|9411.1|9421.9|9411.9|9420.4|9410.4|8
1635959440000|2021-11-03 17:10:40|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|1
1635959470000|2021-11-03 17:11:10|9421.1|9411.1|9421.1|9411.1|9421.1|9411.1|9421.1|9411.1|1
1635959500000|2021-11-03 17:11:40|9421.4|9411.4|9421.6|9411.6|9421.6|9411.6|9421.4|9411.4|2
1635959510000|2021-11-03 17:11:50|9421.9|9411.9|9424|9414|9425.1|9415.1|9421.9|9411.9|10
1635959520000|2021-11-03 17:12:00|9423.8|9413.8|9420.4|9410.4|9423.8|9413.8|9420.4|9410.4|5
1635959530000|2021-11-03 17:12:10|9420.5|9410.5|9420.4|9410.4|9420.9|9410.9|9420.4|9410.4|3
1635959540000|2021-11-03 17:12:20|9420.6|9410.6|9420.9|9410.9|9420.9|9410.9|9420.1|9410.1|4
1635959550000|2021-11-03 17:12:30|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|1
1635959570000|2021-11-03 17:12:50|9421.9|9411.9|9420.9|9410.9|9421.9|9411.9|9420.9|9410.9|5
1635959580000|2021-11-03 17:13:00|9421.1|9411.1|9420.9|9410.9|9421.1|9411.1|9420.9|9410.9|2
1635959590000|2021-11-03 17:13:10|9421.4|9411.4|9421.4|9411.4|9421.9|9411.9|9420.9|9410.9|4
1635959600000|2021-11-03 17:13:20|9421.1|9411.1|9422.4|9412.4|9422.4|9412.4|9421.1|9411.1|6
1635959610000|2021-11-03 17:13:30|9422.6|9412.6|9421.4|9411.4|9422.9|9412.9|9421.4|9411.4|6
1635959620000|2021-11-03 17:13:40|9421.1|9411.1|9419.4|9409.4|9421.1|9411.1|9419.4|9409.4|3
1635959630000|2021-11-03 17:13:50|9419.9|9409.9|9424.4|9414.4|9424.9|9414.9|9419.9|9409.9|9
1635959640000|2021-11-03 17:14:00|9425.6|9415.6|9425.1|9415.1|9425.6|9415.6|9424.6|9414.6|5
1635959660000|2021-11-03 17:14:20|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|1
1635959670000|2021-11-03 17:14:30|9423.9|9413.9|9422.1|9412.1|9423.9|9413.9|9422.1|9412.1|4
1635959680000|2021-11-03 17:14:40|9422.4|9412.4|9422.9|9412.9|9422.9|9412.9|9422.4|9412.4|2
1635959700000|2021-11-03 17:15:00|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|1
1635959720000|2021-11-03 17:15:20|9423.6|9413.6|9422.6|9412.6|9423.6|9413.6|9422.6|9412.6|3
1635959740000|2021-11-03 17:15:40|9422.4|9412.4|9421.9|9411.9|9422.4|9412.4|9421.9|9411.9|2
1635959760000|2021-11-03 17:16:00|9421.6|9411.6|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|4
1635959770000|2021-11-03 17:16:10|9421.6|9411.6|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|2
1635959780000|2021-11-03 17:16:20|9421.6|9411.6|9420.9|9410.9|9421.6|9411.6|9420.9|9410.9|2
1635959790000|2021-11-03 17:16:30|9420.6|9410.6|9420.1|9410.1|9420.6|9410.6|9420.1|9410.1|2
1635959840000|2021-11-03 17:17:20|9419.9|9409.9|9419.6|9409.6|9419.9|9409.9|9419.6|9409.6|2
1635959860000|2021-11-03 17:17:40|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|1
1635959870000|2021-11-03 17:17:50|9420.4|9410.4|9423.6|9413.6|9423.6|9413.6|9420.4|9410.4|6
1635959880000|2021-11-03 17:18:00|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|1
1635959890000|2021-11-03 17:18:10|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|1
1635959900000|2021-11-03 17:18:20|9423.4|9413.4|9421.1|9411.1|9423.6|9413.6|9421.1|9411.1|6
1635959910000|2021-11-03 17:18:30|9420.9|9410.9|9420.4|9410.4|9420.9|9410.9|9420.1|9410.1|4
1635959920000|2021-11-03 17:18:40|9421.1|9411.1|9421.9|9411.9|9422|9412|9421|9411|6
1635959930000|2021-11-03 17:18:50|9421.6|9411.6|9420.4|9410.4|9421.6|9411.6|9420.4|9410.4|5
1635959940000|2021-11-03 17:19:00|9421.1|9411.1|9420.8|9410.8|9421.1|9411.1|9420.5|9410.5|3
1635959950000|2021-11-03 17:19:10|9420.6|9410.6|9415.9|9405.9|9420.6|9410.6|9415.9|9405.9|4
1635959960000|2021-11-03 17:19:20|9415.8|9405.8|9414.4|9404.4|9415.8|9405.8|9414.4|9404.4|3
1635959970000|2021-11-03 17:19:30|9412.4|9402.4|9412.1|9402.1|9412.4|9402.4|9412.1|9402.1|2
1635959980000|2021-11-03 17:19:40|9412.4|9402.4|9411.6|9401.6|9412.4|9402.4|9411.6|9401.6|2
1635959990000|2021-11-03 17:19:50|9411.9|9401.9|9411.1|9401.1|9411.9|9401.9|9409.6|9399.6|4
1635960020000|2021-11-03 17:20:20|9410.9|9400.9|9409.9|9399.9|9410.9|9400.9|9409.9|9399.9|4
1635960030000|2021-11-03 17:20:30|9410.1|9400.1|9410.4|9400.4|9410.4|9400.4|9410.1|9400.1|2
1635960050000|2021-11-03 17:20:50|9410.1|9400.1|9411.3|9401.3|9411.3|9401.3|9410.1|9400.1|3
1635960060000|2021-11-03 17:21:00|9411.4|9401.4|9392.6|9382.6|9411.4|9401.4|9390|9378|17
1635960070000|2021-11-03 17:21:10|9392.4|9382.4|9390.9|9380.9|9392.4|9382.4|9388.6|9378.6|11
1635960080000|2021-11-03 17:21:20|9391.6|9381.6|9394.1|9384.1|9394.1|9384.1|9391.4|9381.4|14
1635960090000|2021-11-03 17:21:30|9394.9|9384.9|9395.4|9385.4|9395.4|9385.4|9393.4|9383.4|18
1635960100000|2021-11-03 17:21:40|9395.6|9385.6|9395.9|9385.9|9396.6|9386.6|9394.4|9384.4|14
1635960110000|2021-11-03 17:21:50|9395.6|9385.6|9395.4|9385.4|9395.6|9385.6|9393.9|9383.9|4
1635960120000|2021-11-03 17:22:00|9395.6|9385.6|9392.6|9382.6|9398.3|9388.3|9392.4|9382.4|16
1635960130000|2021-11-03 17:22:10|9392.1|9382.1|9395.9|9385.9|9396.1|9386.1|9391.6|9381.6|7
1635960140000|2021-11-03 17:22:20|9396.1|9386.1|9397.9|9387.9|9397.9|9387.9|9396.1|9386.1|8
1635960150000|2021-11-03 17:22:30|9397.1|9387.1|9396.6|9386.6|9397.1|9387.1|9396.1|9386.1|6
1635960160000|2021-11-03 17:22:40|9396.4|9386.4|9396.6|9386.6|9396.6|9386.6|9395.1|9385.1|4
1635960170000|2021-11-03 17:22:50|9396.4|9386.4|9395.6|9385.6|9396.4|9386.4|9395.6|9385.6|3
1635960180000|2021-11-03 17:23:00|9395.9|9385.9|9397.3|9387.3|9397.3|9387.3|9395.9|9385.9|6
1635960190000|2021-11-03 17:23:10|9397.6|9387.6|9398.4|9388.4|9398.4|9388.4|9397.6|9387.6|4
1635960200000|2021-11-03 17:23:20|9398.6|9388.6|9399.1|9389.1|9399.1|9389.1|9398.6|9388.6|2
1635960210000|2021-11-03 17:23:30|9398.9|9388.9|9396.6|9386.6|9398.9|9388.9|9396.6|9386.6|5
1635960220000|2021-11-03 17:23:40|9396.1|9386.1|9398.1|9388.1|9398.1|9388.1|9396.1|9386.1|4
1635960250000|2021-11-03 17:24:10|9399.1|9389.1|9401.4|9391.4|9401.9|9391.9|9399.1|9389.1|5
1635960260000|2021-11-03 17:24:20|9401.9|9391.9|9397.6|9387.6|9401.9|9391.9|9397.6|9387.6|5
1635960270000|2021-11-03 17:24:30|9397.1|9387.1|9396.6|9386.6|9397.1|9387.1|9396.6|9386.6|2
1635960280000|2021-11-03 17:24:40|9396.9|9386.9|9396.4|9386.4|9396.9|9386.9|9396.1|9386.1|4
1635960290000|2021-11-03 17:24:50|9396.9|9386.9|9396.6|9386.6|9397.6|9387.6|9396.6|9386.6|6
1635960300000|2021-11-03 17:25:00|9396.9|9386.9|9398.4|9388.4|9398.4|9388.4|9396.9|9386.9|4
1635960310000|2021-11-03 17:25:10|9397.4|9387.4|9396.4|9386.4|9397.4|9387.4|9396.4|9386.4|5
1635960320000|2021-11-03 17:25:20|9396.1|9386.1|9395.4|9385.4|9396.9|9386.9|9395.1|9385.1|8
1635960330000|2021-11-03 17:25:30|9395.9|9385.9|9394.6|9384.6|9396.6|9386.6|9394.6|9384.6|6
1635960340000|2021-11-03 17:25:40|9394.4|9384.4|9392.9|9382.9|9394.4|9384.4|9392.9|9382.9|4
1635960350000|2021-11-03 17:25:50|9392.1|9382.1|9391.1|9381.1|9393.4|9383.4|9391.1|9381.1|7
1635960360000|2021-11-03 17:26:00|9391.6|9381.6|9391.6|9381.6|9391.6|9381.6|9390.4|9380.4|8
1635960370000|2021-11-03 17:26:10|9391.4|9381.4|9390.1|9380.1|9391.4|9381.4|9389.9|9379.9|3
1635960380000|2021-11-03 17:26:20|9389.9|9379.9|9389.9|9379.9|9390.4|9380.4|9389.6|9379.6|5
1635960390000|2021-11-03 17:26:30|9390.4|9380.4|9389.4|9379.4|9390.4|9380.4|9389.4|9379.4|4
1635960400000|2021-11-03 17:26:40|9388.4|9378.4|9388.9|9378.9|9388.9|9378.9|9387.6|9377.6|6
1635960410000|2021-11-03 17:26:50|9389.4|9379.4|9389.4|9379.4|9389.4|9379.4|9389.4|9379.4|1
1635960420000|2021-11-03 17:27:00|9389.1|9379.1|9388.1|9378.1|9389.1|9379.1|9388.1|9378.1|3
1635960430000|2021-11-03 17:27:10|9388.9|9378.9|9384.6|9374.6|9389.6|9379.6|9383.6|9373.6|8
1635960440000|2021-11-03 17:27:20|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|9383.6|9373.6|5
1635960450000|2021-11-03 17:27:30|9383.9|9373.9|9385.6|9375.6|9387.8|9377.8|9383.9|9373.9|9
1635960460000|2021-11-03 17:27:40|9385.1|9375.1|9384.4|9374.4|9385.6|9375.6|9384.4|9374.4|6
1635960470000|2021-11-03 17:27:50|9384.9|9374.9|9384.4|9374.4|9385.4|9375.4|9384.4|9374.4|5
1635960480000|2021-11-03 17:28:00|9385.1|9375.1|9386.6|9376.6|9386.6|9376.6|9385.1|9375.1|6
1635960490000|2021-11-03 17:28:10|9385.4|9375.4|9385.6|9375.6|9385.6|9375.6|9385.4|9375.4|2
1635960500000|2021-11-03 17:28:20|9386.1|9376.1|9387.1|9377.1|9387.1|9377.1|9386.1|9376.1|5
1635960510000|2021-11-03 17:28:30|9387.4|9377.4|9385.6|9375.6|9387.9|9377.9|9385.6|9375.6|10
1635960520000|2021-11-03 17:28:40|9386.1|9376.1|9385.6|9375.6|9386.6|9376.6|9385.6|9375.6|4
1635960530000|2021-11-03 17:28:50|9386.1|9376.1|9386.6|9376.6|9387.4|9377.4|9385.9|9375.9|6
1635960540000|2021-11-03 17:29:00|9387.1|9377.1|9387.9|9377.9|9388.4|9378.4|9387.1|9377.1|3
1635960550000|2021-11-03 17:29:10|9387.1|9377.1|9387.1|9377.1|9387.9|9377.9|9387.1|9377.1|5
1635960560000|2021-11-03 17:29:20|9387.4|9377.4|9386.1|9376.1|9387.4|9377.4|9386.1|9376.1|5
1635960570000|2021-11-03 17:29:30|9386.6|9376.6|9386.9|9376.9|9386.9|9376.9|9386.6|9376.6|2
1635960580000|2021-11-03 17:29:40|9387.1|9377.1|9387.1|9377.1|9387.9|9377.9|9387.1|9377.1|4
1635960590000|2021-11-03 17:29:50|9387.4|9377.4|9387.9|9377.9|9387.9|9377.9|9387.4|9377.4|2
1635960600000|2021-11-03 17:30:00|9387.6|9377.6|9387.9|9377.9|9387.9|9377.9|9387.1|9377.1|6
1635960610000|2021-11-03 17:30:10|9387.1|9377.1|9386.6|9376.6|9387.1|9377.1|9386.6|9376.6|4
1635960630000|2021-11-03 17:30:30|9386.1|9376.1|9385.6|9375.6|9386.1|9376.1|9385.6|9375.6|2
1635960640000|2021-11-03 17:30:40|9386.4|9376.4|9387.1|9377.1|9387.1|9377.1|9386.4|9376.4|2
1635960650000|2021-11-03 17:30:50|9386.6|9376.6|9386.6|9376.6|9387.1|9377.1|9386.6|9376.6|3
1635960660000|2021-11-03 17:31:00|9385.9|9375.9|9377.5|9367.5|9385.9|9375.9|9377.5|9367.5|8
1635960670000|2021-11-03 17:31:10|9377.4|9367.4|9379.4|9369.4|9379.4|9369.4|9377.4|9367.4|5
1635960680000|2021-11-03 17:31:20|9379.9|9369.9|9380.4|9370.4|9381.9|9371.9|9379.9|9369.9|7
1635960690000|2021-11-03 17:31:30|9381.1|9371.1|9378.6|9368.6|9382.9|9372.9|9378.6|9368.6|7
1635960700000|2021-11-03 17:31:40|9378.9|9368.9|9380.5|9370.5|9380.5|9370.5|9378.9|9368.9|3
1635960710000|2021-11-03 17:31:50|9381.1|9371.1|9379.4|9369.4|9381.1|9371.1|9379.4|9369.4|5
1635960720000|2021-11-03 17:32:00|9379.9|9369.9|9376.6|9366.6|9380.1|9370.1|9376.6|9366.6|8
1635960730000|2021-11-03 17:32:10|9376.9|9366.9|9376.1|9366.1|9376.9|9366.9|9375.9|9365.9|5
1635960740000|2021-11-03 17:32:20|9376.9|9366.9|9378.8|9368.8|9379.6|9369.6|9376.9|9366.9|11
1635960750000|2021-11-03 17:32:30|9378.5|9368.5|9376.9|9366.9|9378.5|9368.5|9376.4|9366.4|7
1635960760000|2021-11-03 17:32:40|9377.9|9367.9|9377.3|9367.3|9377.9|9367.9|9377.1|9367.1|5
1635960770000|2021-11-03 17:32:50|9377|9367|9377.8|9367.8|9377.8|9367.8|9377|9367|3
1635960780000|2021-11-03 17:33:00|9378.6|9368.6|9378.6|9368.6|9379.1|9369.1|9377.6|9367.6|8
1635960790000|2021-11-03 17:33:10|9378.1|9368.1|9378.6|9368.6|9378.6|9368.6|9377.1|9367.1|3
1635960800000|2021-11-03 17:33:20|9379.4|9369.4|9378.9|9368.9|9379.4|9369.4|9378.9|9368.9|2
1635960810000|2021-11-03 17:33:30|9378.4|9368.4|9376.9|9366.9|9378.4|9368.4|9376.6|9366.6|6
1635960820000|2021-11-03 17:33:40|9376.6|9366.6|9374.1|9364.1|9376.6|9366.6|9374.1|9364.1|2
1635960830000|2021-11-03 17:33:50|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|1
1635960840000|2021-11-03 17:34:00|9373.9|9363.9|9373.1|9363.1|9374.1|9364.1|9373.1|9363.1|5
1635960870000|2021-11-03 17:34:30|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|1
1635960880000|2021-11-03 17:34:40|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|1
1635960890000|2021-11-03 17:34:50|9373.1|9363.1|9373.4|9363.4|9373.4|9363.4|9373.1|9363.1|2
1635960900000|2021-11-03 17:35:00|9372.9|9362.9|9372.9|9362.9|9373.1|9363.1|9372.9|9362.9|3
1635960910000|2021-11-03 17:35:10|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|1
1635960920000|2021-11-03 17:35:20|9374.4|9364.4|9374.3|9364.3|9377.8|9367.8|9374.3|9363.5|4
1635960930000|2021-11-03 17:35:30|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|1
1635960940000|2021-11-03 17:35:40|9372.9|9362.9|9372.6|9362.6|9372.9|9362.9|9372.6|9362.6|2
1635960950000|2021-11-03 17:35:50|9372.4|9362.4|9372.9|9362.9|9372.9|9362.9|9372.4|9362.4|2
1635960960000|2021-11-03 17:36:00|9373.1|9363.1|9372.6|9362.6|9373.1|9363.1|9372.6|9362.6|2
1635960970000|2021-11-03 17:36:10|9372.1|9362.1|9371.9|9361.9|9372.1|9362.1|9371.9|9361.9|2
1635960990000|2021-11-03 17:36:30|9370.9|9360.9|9371.9|9361.9|9371.9|9361.9|9370.9|9360.9|2
1635961000000|2021-11-03 17:36:40|9372.4|9362.4|9372.6|9362.6|9372.6|9362.6|9372.4|9362.4|2
1635961020000|2021-11-03 17:37:00|9372.9|9362.9|9372.6|9362.6|9373.1|9363.1|9372.6|9362.6|3
1635961030000|2021-11-03 17:37:10|9371.6|9361.6|9371.9|9361.9|9371.9|9361.9|9370.6|9360.6|6
1635961040000|2021-11-03 17:37:20|9372.1|9362.1|9370.9|9360.9|9372.1|9362.1|9370.9|9360.9|3
1635961050000|2021-11-03 17:37:30|9371.4|9361.4|9371.9|9361.9|9373.1|9363.1|9371.4|9361.4|8
1635961060000|2021-11-03 17:37:40|9372.4|9362.4|9373.4|9363.4|9373.4|9363.4|9372.4|9362.4|6
1635961070000|2021-11-03 17:37:50|9373.1|9363.1|9373.4|9363.4|9373.4|9363.4|9373.1|9363.1|2
1635961080000|2021-11-03 17:38:00|9373.6|9363.6|9376.1|9366.1|9376.1|9366.1|9373.6|9363.6|6
1635961100000|2021-11-03 17:38:20|9376.4|9366.4|9376.1|9366.1|9377.6|9367.6|9376.1|9366.1|5
1635961110000|2021-11-03 17:38:30|9376.4|9366.4|9376.1|9366.1|9376.4|9366.4|9376.1|9366.1|2
1635961120000|2021-11-03 17:38:40|9375.4|9365.4|9371.3|9361.3|9375.4|9365.4|9371.1|9361.1|3
1635961130000|2021-11-03 17:38:50|9370.9|9360.9|9371.4|9361.4|9372|9362|9370.9|9360.9|5
1635961140000|2021-11-03 17:39:00|9371.6|9361.6|9371.1|9361.1|9371.9|9361.9|9371.1|9361.1|4
1635961150000|2021-11-03 17:39:10|9371.4|9361.4|9371.9|9361.9|9372.4|9362.4|9371.1|9361.1|6
1635961160000|2021-11-03 17:39:20|9372.6|9362.6|9373.1|9363.1|9373.4|9363.4|9372.6|9362.6|3
1635961170000|2021-11-03 17:39:30|9372.9|9362.9|9371.6|9361.6|9373.1|9363.1|9371.6|9361.6|7
1635961180000|2021-11-03 17:39:40|9371.4|9361.4|9371.6|9361.6|9371.9|9361.9|9371.1|9361.1|5
1635961190000|2021-11-03 17:39:50|9372.1|9362.1|9372.4|9362.4|9372.4|9362.4|9372.1|9362.1|2
1635961200000|2021-11-03 17:40:00|9371.9|9361.9|9371.9|9361.9|9372.4|9362.4|9370.9|9360.9|7
1635961210000|2021-11-03 17:40:10|9371.4|9361.4|9372.4|9362.4|9372.4|9362.4|9370.9|9360.9|5
1635961220000|2021-11-03 17:40:20|9371.9|9361.9|9370.9|9360.9|9372.1|9362.1|9370.9|9360.9|7
1635961230000|2021-11-03 17:40:30|9370.4|9360.4|9372.1|9362.1|9372.1|9362.1|9370.4|9360.4|5
1635961240000|2021-11-03 17:40:40|9370.6|9360.6|9371.1|9361.1|9371.6|9361.6|9370.6|9360.6|5
1635961250000|2021-11-03 17:40:50|9371.4|9361.4|9371.6|9361.6|9372.4|9362.4|9370.9|9360.9|5
1635961260000|2021-11-03 17:41:00|9371.4|9361.4|9377.9|9367.9|9377.9|9367.9|9371.4|9361.4|9
1635961270000|2021-11-03 17:41:10|9377.6|9367.6|9380.6|9370.6|9381.6|9371.6|9377.6|9367.6|16
1635961280000|2021-11-03 17:41:20|9380.4|9370.4|9377.1|9367.1|9380.4|9370.4|9377.1|9367.1|5
1635961290000|2021-11-03 17:41:30|9376.9|9366.9|9376.1|9366.1|9376.9|9366.9|9376.1|9366.1|6
1635961300000|2021-11-03 17:41:40|9375.9|9365.9|9375.4|9365.4|9375.9|9365.9|9375.1|9365.1|3
1635961310000|2021-11-03 17:41:50|9375.1|9365.1|9374.6|9364.6|9375.1|9365.1|9373.9|9363.9|8
1635961320000|2021-11-03 17:42:00|9375.1|9365.1|9376.1|9366.1|9376.1|9366.1|9375.1|9365.1|2
1635961330000|2021-11-03 17:42:10|9376.4|9366.4|9381.4|9371.4|9381.9|9371.9|9376.4|9366.4|5
1635961340000|2021-11-03 17:42:20|9381.6|9371.6|9382.1|9372.1|9382.1|9372.1|9381.6|9371.6|2
1635961360000|2021-11-03 17:42:40|9382.4|9372.4|9383.1|9373.1|9383.1|9373.1|9382.4|9372.4|2
1635961370000|2021-11-03 17:42:50|9383.6|9373.6|9382.3|9372.3|9383.6|9373.6|9382.3|9372.3|3
1635961380000|2021-11-03 17:43:00|9382.5|9372.5|9382.9|9372.9|9384.4|9374.4|9382.5|9372.5|9
1635961390000|2021-11-03 17:43:10|9381.9|9371.9|9376.6|9366.6|9381.9|9371.9|9376.6|9366.6|5
1635961400000|2021-11-03 17:43:20|9377.6|9367.6|9378.4|9368.4|9380.6|9370.6|9376.4|9366.4|7
1635961410000|2021-11-03 17:43:30|9379.1|9369.1|9380.1|9370.1|9380.9|9370.9|9379.1|9369.1|4
1635961420000|2021-11-03 17:43:40|9379.9|9369.9|9378.1|9368.1|9379.9|9369.9|9378.1|9368.1|4
1635961430000|2021-11-03 17:43:50|9378.6|9368.6|9380.6|9370.6|9380.6|9370.6|9378.6|9368.6|6
1635961440000|2021-11-03 17:44:00|9380.9|9370.9|9382.9|9372.9|9382.9|9372.9|9380.9|9370.9|5
1635961450000|2021-11-03 17:44:10|9383.1|9373.1|9382.1|9372.1|9383.4|9373.4|9382.1|9372.1|5
1635961460000|2021-11-03 17:44:20|9381.6|9371.6|9383.1|9373.1|9384.1|9374.1|9381.6|9371.6|8
1635961470000|2021-11-03 17:44:30|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|1
1635961480000|2021-11-03 17:44:40|9383.9|9373.9|9384.4|9374.4|9384.4|9374.4|9383.9|9373.9|3
1635961490000|2021-11-03 17:44:50|9384.1|9374.1|9383.6|9373.6|9384.1|9374.1|9383.6|9373.6|2
1635961500000|2021-11-03 17:45:00|9383.9|9373.9|9384.4|9374.4|9384.6|9374.6|9383.9|9373.9|5
1635961540000|2021-11-03 17:45:40|9384.6|9374.6|9385.4|9375.4|9385.4|9375.4|9384.1|9374.1|4
1635961550000|2021-11-03 17:45:50|9384.9|9374.9|9382.9|9372.9|9384.9|9374.9|9382.9|9372.9|5
1635961560000|2021-11-03 17:46:00|9382.1|9372.1|9381.1|9371.1|9382.1|9372.1|9380.3|9370.3|4
1635961570000|2021-11-03 17:46:10|9381.4|9371.4|9381.6|9371.6|9381.6|9371.6|9379.6|9369.6|5
1635961580000|2021-11-03 17:46:20|9380.9|9370.9|9381.4|9371.4|9381.4|9371.4|9380.1|9370.1|4
1635961590000|2021-11-03 17:46:30|9379.9|9369.9|9379.9|9369.9|9381.4|9371.4|9379.9|9369.9|4
1635961600000|2021-11-03 17:46:40|9379.4|9369.4|9377.1|9367.1|9379.4|9369.4|9377.1|9367.1|2
1635961610000|2021-11-03 17:46:50|9377.4|9367.4|9378.3|9368.3|9378.3|9368.3|9377.4|9367.4|4
1635961620000|2021-11-03 17:47:00|9379.8|9369.8|9378.6|9368.6|9379.8|9369.8|9378.1|9368.1|5
1635961630000|2021-11-03 17:47:10|9380.1|9370.1|9379.9|9369.9|9380.1|9370.1|9379.4|9369.4|3
1635961640000|2021-11-03 17:47:20|9380.9|9370.9|9380.4|9370.4|9380.9|9370.9|9379.4|9369.4|4
1635961650000|2021-11-03 17:47:30|9381.1|9371.1|9382.1|9372.1|9382.1|9372.1|9381.1|9371.1|2
1635961660000|2021-11-03 17:47:40|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|1
1635961690000|2021-11-03 17:48:10|9382.9|9372.9|9379.6|9369.6|9382.9|9372.9|9379.6|9369.6|2
1635961700000|2021-11-03 17:48:20|9379.4|9369.4|9379.4|9369.4|9380.9|9370.9|9378.9|9368.9|10
1635961710000|2021-11-03 17:48:30|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|1
1635961730000|2021-11-03 17:48:50|9380.1|9370.1|9379.4|9369.4|9380.1|9370.1|9379.4|9369.4|3
1635961740000|2021-11-03 17:49:00|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|1
1635961750000|2021-11-03 17:49:10|9380.1|9370.1|9380.9|9370.9|9380.9|9370.9|9380.1|9370.1|4
1635961780000|2021-11-03 17:49:40|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|9380.9|9370.9|3
1635961790000|2021-11-03 17:49:50|9382.1|9372.1|9382.1|9372.1|9382.4|9372.4|9382.1|9372.1|3
1635961800000|2021-11-03 17:50:00|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|1
1635961840000|2021-11-03 17:50:40|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|1
1635961860000|2021-11-03 17:51:00|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1635961870000|2021-11-03 17:51:10|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|1
1635961880000|2021-11-03 17:51:20|9384.4|9374.4|9385.1|9375.1|9385.4|9375.4|9384.4|9374.4|3
1635961890000|2021-11-03 17:51:30|9385.4|9375.4|9387.9|9377.9|9387.9|9377.9|9385.4|9375.4|4
1635961900000|2021-11-03 17:51:40|9388.4|9378.4|9391|9380.5|9391|9380.5|9388.4|9378.4|2
1635961920000|2021-11-03 17:52:00|9393.4|9383.4|9393.4|9383.4|9393.4|9383.4|9393.4|9383.4|1
1635961950000|2021-11-03 17:52:30|9394.9|9384.9|9395.9|9385.9|9395.9|9385.9|9394.9|9384.9|2
1635961960000|2021-11-03 17:52:40|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|1
1635962000000|2021-11-03 17:53:20|9393.9|9383.9|9393.6|9383.6|9393.9|9383.9|9393.6|9383.6|2
1635962010000|2021-11-03 17:53:30|9392.9|9382.9|9389|9377.5|9392.9|9382.9|9389|9377.5|2
1635962020000|2021-11-03 17:53:40|9388||9388||9388||9388||1
1635962030000|2021-11-03 17:53:50|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|1
1635962040000|2021-11-03 17:54:00|9389.3|9379.3|9391.4|9381.4|9391.4|9381.4|9389.3|9379.3|2
1635962050000|2021-11-03 17:54:10|9390.5|9380.5|9389.3|9379.3|9390.5|9380.5|9389.3|9379.3|3
1635962060000|2021-11-03 17:54:20|9389|9379|9385.6|9375.6|9389|9379|9385.1|9375.1|8
1635962070000|2021-11-03 17:54:30|9387|9377|9387|9377|9387|9377|9387|9377|1
1635962080000|2021-11-03 17:54:40|9386.3|9376.3|9383.9|9373.9|9386.3|9376.3|9383.9|9373.9|5
1635962100000|2021-11-03 17:55:00|9383.1|9373.1|9383.6|9373.6|9383.6|9373.6|9382.6|9372.6|4
1635962160000|2021-11-03 17:56:00|9384.4|9374.4|9384.9|9374.9|9384.9|9374.9|9384.4|9374.4|2
1635962170000|2021-11-03 17:56:10|9384|9374|9384|9374|9384|9374|9384|9374|1
1635962180000|2021-11-03 17:56:20|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1635962190000|2021-11-03 17:56:30|9383.9|9373.9|9387.8|9375|9387.8|9375|9383.9|9373.9|2
1635962200000|2021-11-03 17:56:40|9388.8|9376|9389.6|9379.6|9389.6|9379.6|9387.3|9376|3
1635962210000|2021-11-03 17:56:50|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|1
1635962220000|2021-11-03 17:57:00|9390.9|9380.9|9390.4|9380.4|9390.9|9380.9|9390.4|9380.4|2
1635962230000|2021-11-03 17:57:10|9390.9|9380.9|9390.9|9380.9|9390.9|9380.9|9390.9|9380.9|1
1635962240000|2021-11-03 17:57:20|9391.4|9381.4|9390.4|9380.4|9391.9|9381.9|9390.4|9380.4|5
1635962260000|2021-11-03 17:57:40|9390.1|9380.1|9388.9|9378.9|9390.1|9380.1|9388.1|9378.1|4
1635962270000|2021-11-03 17:57:50|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|1
1635962280000|2021-11-03 17:58:00|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1635962290000|2021-11-03 17:58:10|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|1
1635962300000|2021-11-03 17:58:20|9388.9|9378.9|9389.4|9379.4|9389.4|9379.4|9388.9|9378.9|3
1635962310000|2021-11-03 17:58:30|9389.1|9379.1|9389.6|9379.6|9389.6|9379.6|9389.1|9379.1|2
1635962320000|2021-11-03 17:58:40|9388.9|9378.9|9389.6|9379.6|9390.1|9380.1|9388.6|9378.6|5
1635962330000|2021-11-03 17:58:50|9390.1|9380.1|9393.4|9383.4|9393.4|9383.4|9390.1|9380.1|4
1635962340000|2021-11-03 17:59:00|9393.9|9383.9|9397.4|9387.4|9398.1|9388.1|9393.9|9383.9|12
1635962350000|2021-11-03 17:59:10|9398.1|9388.1|9396.9|9386.9|9398.1|9388.1|9396.9|9386.9|5
1635962360000|2021-11-03 17:59:20|9396.6|9386.6|9392.3|9374.8|9396.6|9386.6|9392.3|9374.3|3
1635987720000|2021-11-04 01:02:00|9492|9470|9492|9470|9492|9470|9492|9470|1
1635987790000|2021-11-04 01:03:10|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|1
1635987910000|2021-11-04 01:05:10|9549|9539|9551.3|9541.3|9551.3|9541.3|9549|9539|6
1635987920000|2021-11-04 01:05:20|9551.5|9541.5|9552.5|9542.5|9552.5|9542.5|9551.5|9541.5|6
1635987930000|2021-11-04 01:05:30|9552.8|9542.8|9558.8|9548.8|9559.5|9549.5|9551.8|9541.8|15
1635987940000|2021-11-04 01:05:40|9559.4|9549.4|9559.3|9549.3|9560.1|9550.1|9557.9|9547.9|12
1635987950000|2021-11-04 01:05:50|9558.9|9548.9|9558.3|9548.3|9559.4|9549.4|9558|9548|10
1635987960000|2021-11-04 01:06:00|9557.8|9547.8|9557.3|9547.3|9559.3|9549.3|9557.3|9547.3|15
1635987970000|2021-11-04 01:06:10|9555.8|9545.8|9557.3|9547.3|9557.9|9547.9|9555.8|9545.8|19
1635987980000|2021-11-04 01:06:20|9558|9548|9558|9548|9558.1|9548.1|9557|9547|7
1635987990000|2021-11-04 01:06:30|9557.8|9547.8|9556.8|9546.8|9557.8|9547.8|9556|9546|9
1635988000000|2021-11-04 01:06:40|9555.8|9545.8|9557|9547|9557|9547|9555.8|9545.8|5
1635988010000|2021-11-04 01:06:50|9557.1|9547.1|9559.3|9549.3|9559.3|9549.3|9557.1|9547.1|7
1635988020000|2021-11-04 01:07:00|9560.6|9550.6|9561|9551|9561.9|9551.9|9560.1|9550.1|21
1635988030000|2021-11-04 01:07:10|9563.1|9553.1|9560.6|9550.6|9564|9554|9560.6|9550.6|26
1635988040000|2021-11-04 01:07:20|9560.3|9550.3|9560.8|9550.8|9561.3|9551.3|9560.1|9550.1|10
1635988050000|2021-11-04 01:07:30|9560.3|9550.3|9561.4|9551.4|9561.4|9551.4|9558.4|9548.4|19
1635988060000|2021-11-04 01:07:40|9560.6|9550.6|9560.9|9550.9|9561|9551|9560.4|9550.4|7
1635988070000|2021-11-04 01:07:50|9561.3|9551.3|9561|9551|9561.5|9551.5|9560.3|9550.3|11
1635988080000|2021-11-04 01:08:00|9561.5|9551.5|9556.8|9546.8|9561.5|9551.5|9556.8|9546.8|21
1635988090000|2021-11-04 01:08:10|9556.3|9546.3|9553.5|9543.5|9556.3|9546.3|9552.8|9542.8|20
1635988100000|2021-11-04 01:08:20|9553.3|9543.3|9559.3|9549.3|9559.8|9549.8|9553|9543|21
1635988110000|2021-11-04 01:08:30|9560.3|9550.3|9557.8|9547.8|9560.3|9550.3|9557.4|9547.4|14
1635988120000|2021-11-04 01:08:40|9558|9548|9560.3|9550.3|9560.6|9550.6|9557.5|9547.5|15
1635988130000|2021-11-04 01:08:50|9559.9|9549.9|9558.9|9548.9|9560.4|9550.4|9558.1|9548.1|15
1635988140000|2021-11-04 01:09:00|9558.6|9548.6|9558.5|9548.5|9558.6|9548.6|9557.4|9547.4|3
1635988150000|2021-11-04 01:09:10|9558.8|9548.8|9558.4|9548.4|9558.8|9548.8|9558.4|9548.4|4
1635988160000|2021-11-04 01:09:20|9558.8|9548.8|9566.1|9556.1|9566.1|9556.1|9558.4|9548.4|7
1635988170000|2021-11-04 01:09:30|9566.4|9556.4|9567.8|9557.8|9567.9|9557.9|9566|9556|12
1635988180000|2021-11-04 01:09:40|9568|9558|9567.3|9557.3|9568.4|9558.4|9567.3|9557.3|8
1635988190000|2021-11-04 01:09:50|9566.6|9556.6|9566.1|9556.1|9566.6|9556.6|9566|9556|6
1635988200000|2021-11-04 01:10:00|9565.5|9555.5|9564.5|9554.5|9565.5|9555.5|9564.3|9554.3|8
1635988210000|2021-11-04 01:10:10|9563.4|9553.4|9563.5|9553.5|9564|9554|9563|9553|6
1635988220000|2021-11-04 01:10:20|9562.5|9552.5|9561.1|9551.1|9563|9553|9561.1|9551.1|4
1635988230000|2021-11-04 01:10:30|9561|9551|9565.4|9555.4|9565.6|9555.6|9560.4|9550.4|9
1635988240000|2021-11-04 01:10:40|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1635988250000|2021-11-04 01:10:50|9566.3|9556.3|9566.8|9556.8|9566.8|9556.8|9566.3|9556.3|4
1635988260000|2021-11-04 01:11:00|9566.4|9556.4|9570.9|9560.9|9570.9|9560.9|9566.3|9556.3|11
1635988270000|2021-11-04 01:11:10|9571.6|9561.6|9571.4|9561.4|9571.6|9561.6|9571.3|9561.3|3
1635988280000|2021-11-04 01:11:20|9571.6|9561.6|9571.4|9561.4|9572.8|9562.8|9571.4|9561.4|4
1635988290000|2021-11-04 01:11:30|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|1
1635988300000|2021-11-04 01:11:40|9571.5|9561.5|9572.6|9562.6|9573.8|9563.8|9571.5|9561.5|6
1635988310000|2021-11-04 01:11:50|9573|9563|9573.6|9563.6|9573.6|9563.6|9573|9563|2
1635988320000|2021-11-04 01:12:00|9573.3|9563.3|9571.8|9561.8|9573.3|9563.3|9571.8|9561.8|6
1635988330000|2021-11-04 01:12:10|9572.9|9562.9|9577.9|9567.9|9577.9|9567.9|9572.9|9562.9|9
1635988340000|2021-11-04 01:12:20|9578.5|9568.5|9578.6|9568.6|9578.6|9568.6|9578.5|9568.5|2
1635988350000|2021-11-04 01:12:30|9580|9570|9581.4|9571.4|9581.4|9571.4|9580|9570|5
1635988360000|2021-11-04 01:12:40|9581.1|9571.1|9582.1|9572.1|9582.4|9572.4|9581.1|9571.1|3
1635988370000|2021-11-04 01:12:50|9581.4|9571.4|9582.3|9572.3|9582.3|9572.3|9581.3|9571.3|8
1635988380000|2021-11-04 01:13:00|9583.1|9573.1|9581.4|9571.4|9583.5|9573.5|9581.4|9571.4|6
1635988390000|2021-11-04 01:13:10|9580.8|9570.8|9578.6|9568.6|9580.8|9570.8|9578.6|9568.6|7
1635988400000|2021-11-04 01:13:20|9578.5|9568.5|9576.5|9566.5|9578.5|9568.5|9576.5|9566.5|7
1635988410000|2021-11-04 01:13:30|9576.8|9566.8|9579.8|9569.8|9579.8|9569.8|9576.8|9566.8|6
1635988420000|2021-11-04 01:13:40|9580|9570|9583|9573|9583|9573|9580|9570|9
1635988430000|2021-11-04 01:13:50|9582.4|9572.4|9582.8|9572.8|9583.4|9573.4|9582.4|9572.4|8
1635988440000|2021-11-04 01:14:00|9581.9|9571.9|9582.4|9572.4|9582.4|9572.4|9578.4|9568.4|14
1635988450000|2021-11-04 01:14:10|9581.9|9571.9|9582.4|9572.4|9582.4|9572.4|9581.6|9571.6|9
1635988460000|2021-11-04 01:14:20|9581.9|9571.9|9582.8|9572.8|9582.9|9572.9|9581.9|9571.9|11
1635988470000|2021-11-04 01:14:30|9582|9572|9582.8|9572.8|9582.8|9572.8|9582|9572|4
1635988480000|2021-11-04 01:14:40|9583.1|9573.1|9583.1|9573.1|9583.4|9573.4|9582.8|9572.8|8
1635988490000|2021-11-04 01:14:50|9583.9|9573.9|9586.9|9576.9|9586.9|9576.9|9583.6|9573.6|9
1635988500000|2021-11-04 01:15:00|9587.1|9577.1|9588.3|9578.3|9588.3|9578.3|9586.6|9576.6|9
1635988510000|2021-11-04 01:15:10|9588.6|9578.6|9589.3|9579.3|9590.5|9580.5|9588.6|9578.6|12
1635988520000|2021-11-04 01:15:20|9589.5|9579.5|9595.5|9585.5|9595.5|9585.5|9587.9|9577.9|16
1635988530000|2021-11-04 01:15:30|9593.6|9583.6|9592.1|9582.1|9593.8|9583.8|9591.6|9581.6|13
1635988540000|2021-11-04 01:15:40|9591.3|9581.3|9590.8|9580.8|9591.9|9581.9|9590.8|9580.8|7
1635988550000|2021-11-04 01:15:50|9591.1|9581.1|9592|9582|9592.8|9582.8|9590.1|9580.1|14
1635988560000|2021-11-04 01:16:00|9592.4|9582.4|9587.3|9577.3|9592.4|9582.4|9587.3|9577.3|8
1635988570000|2021-11-04 01:16:10|9587.5|9577.5|9596.5|9586.5|9597.5|9587.5|9587.5|9577.5|21
1635988580000|2021-11-04 01:16:20|9595.9|9585.9|9597|9587|9597|9587|9595.6|9585.6|9
1635988590000|2021-11-04 01:16:30|9597.1|9587.1|9597.8|9587.8|9597.8|9587.8|9597.1|9587.1|5
1635988600000|2021-11-04 01:16:40|9598|9588|9598|9588|9598.1|9588.1|9597.8|9587.8|9
1635988610000|2021-11-04 01:16:50|9597.8|9587.8|9597.3|9587.3|9597.8|9587.8|9595.9|9585.9|4
1635988620000|2021-11-04 01:17:00|9597|9587|9601.8|9591.8|9601.9|9591.9|9596.8|9586.8|12
1635988630000|2021-11-04 01:17:10|9602|9592|9602.6|9592.6|9602.8|9592.8|9602|9592|23
1635988640000|2021-11-04 01:17:20|9602.4|9592.4|9601.3|9591.3|9602.4|9592.4|9601.3|9591.3|6
1635988650000|2021-11-04 01:17:30|9601.5|9591.5|9599.9|9589.9|9601.8|9591.8|9598.8|9588.8|17
1635988660000|2021-11-04 01:17:40|9599.5|9589.5|9598.8|9588.8|9600|9590|9598.8|9588.8|13
1635988670000|2021-11-04 01:17:50|9599.1|9589.1|9598.8|9588.8|9599.4|9589.4|9598.5|9588.5|19
1635988680000|2021-11-04 01:18:00|9598.5|9588.5|9597|9587|9598.5|9588.5|9596.6|9586.6|5
1635988690000|2021-11-04 01:18:10|9596.8|9586.8|9595.8|9585.8|9596.8|9586.8|9595.6|9585.6|6
1635988700000|2021-11-04 01:18:20|9595.6|9585.6|9595.4|9585.4|9595.9|9585.9|9595.4|9585.4|4
1635988710000|2021-11-04 01:18:30|9595.5|9585.5|9595.9|9585.9|9595.9|9585.9|9595.5|9585.5|4
1635988720000|2021-11-04 01:18:40|9595.6|9585.6|9595.1|9585.1|9595.6|9585.6|9594.4|9584.4|6
1635988730000|2021-11-04 01:18:50|9594.8|9584.8|9595.9|9585.9|9595.9|9585.9|9593.6|9583.6|8
1635988740000|2021-11-04 01:19:00|9596.1|9586.1|9596.4|9586.4|9597.5|9587.5|9596.1|9586.1|13
1635988750000|2021-11-04 01:19:10|9596.9|9586.9|9598.1|9588.1|9598.1|9588.1|9596.4|9586.4|8
1635988760000|2021-11-04 01:19:20|9597.9|9587.9|9606.9|9596.9|9607.6|9597.6|9597.9|9587.9|6
1635988770000|2021-11-04 01:19:30|9607.4|9597.4|9607.9|9597.9|9608.4|9598.4|9607.4|9597.4|5
1635988780000|2021-11-04 01:19:40|9608.3|9598.3|9607.9|9597.9|9608.6|9598.6|9607.9|9597.9|6
1635988790000|2021-11-04 01:19:50|9607.3|9597.3|9607.3|9597.3|9607.9|9597.9|9607.3|9597.3|11
1635988800000|2021-11-04 01:20:00|9607|9597|9606.5|9596.5|9607.3|9597.3|9606.5|9596.5|7
1635988810000|2021-11-04 01:20:10|9606.3|9596.3|9602|9592|9606.4|9596.4|9601.8|9591.8|13
1635988820000|2021-11-04 01:20:20|9602.5|9592.5|9603|9593|9603|9593|9602|9592|7
1635988830000|2021-11-04 01:20:30|9602.8|9592.8|9602|9592|9602.8|9592.8|9602|9592|4
1635988840000|2021-11-04 01:20:40|9602.3|9592.3|9601.6|9591.6|9602.8|9592.8|9601.6|9591.6|8
1635988850000|2021-11-04 01:20:50|9600.8|9590.8|9607|9597|9607.6|9597.6|9599.3|9589.3|13
1635988860000|2021-11-04 01:21:00|9607.3|9597.3|9610.9|9600.9|9611.8|9601.8|9607.3|9597.3|14
1635988870000|2021-11-04 01:21:10|9611.1|9601.1|9612.5|9602.5|9613.1|9603.1|9610.9|9600.9|16
1635988880000|2021-11-04 01:21:20|9612.1|9602.1|9611.5|9601.5|9612.9|9602.9|9611.4|9601.4|16
1635988890000|2021-11-04 01:21:30|9611|9601|9612.5|9602.5|9612.5|9602.5|9611|9601|2
1635988900000|2021-11-04 01:21:40|9612.8|9602.8|9612.1|9602.1|9613.5|9603.5|9611.3|9601.3|8
1635988910000|2021-11-04 01:21:50|9611.9|9601.9|9610|9600|9611.9|9601.9|9609.9|9599.9|13
1635988920000|2021-11-04 01:22:00|9610.3|9600.3|9609.6|9599.6|9610.9|9600.9|9609.3|9599.3|11
1635988930000|2021-11-04 01:22:10|9609.9|9599.9|9608.5|9598.5|9609.9|9599.9|9607.9|9597.9|12
1635988940000|2021-11-04 01:22:20|9607.8|9597.8|9608|9598|9608.3|9598.3|9607.3|9597.3|12
1635988960000|2021-11-04 01:22:40|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1635988970000|2021-11-04 01:22:50|9606.3|9596.3|9610.9|9600.9|9610.9|9600.9|9606.3|9596.3|7
1635988980000|2021-11-04 01:23:00|9605.6|9595.6|9604.3|9594.3|9609|9599|9604|9594|20
1635988990000|2021-11-04 01:23:10|9604.5|9594.5|9604|9594|9604.5|9594.5|9604|9594|2
1635989000000|2021-11-04 01:23:20|9604.5|9594.5|9611.1|9601.1|9611.1|9601.1|9604.5|9594.5|7
1635989010000|2021-11-04 01:23:30|9611.5|9601.5|9611.6|9601.6|9611.9|9601.9|9611.3|9601.3|8
1635989020000|2021-11-04 01:23:40|9612.6|9602.6|9612|9602|9612.8|9602.8|9611.8|9601.8|7
1635989030000|2021-11-04 01:23:50|9612.1|9602.1|9613.5|9603.5|9613.5|9603.5|9612.1|9602.1|3
1635989040000|2021-11-04 01:24:00|9613.4|9603.4|9613.4|9603.4|9614.1|9604.1|9612.6|9602.6|15
1635989050000|2021-11-04 01:24:10|9614.3|9604.3|9616.9|9606.9|9617|9607|9614.3|9604.3|9
1635989060000|2021-11-04 01:24:20|9616.5|9606.5|9617.6|9607.6|9617.6|9607.6|9615.8|9605.8|7
1635989070000|2021-11-04 01:24:30|9617.3|9607.3|9617.6|9607.6|9617.6|9607.6|9616.5|9606.5|4
1635989080000|2021-11-04 01:24:40|9617.5|9607.5|9617.1|9607.1|9617.5|9607.5|9616|9606|4
1635989090000|2021-11-04 01:24:50|9617.4|9607.4|9617.5|9607.5|9617.8|9607.8|9617.4|9607.4|3
1635989100000|2021-11-04 01:25:00|9617.6|9607.6|9617.3|9607.3|9617.6|9607.6|9616.9|9606.9|4
1635989120000|2021-11-04 01:25:20|9616|9606|9616.8|9606.8|9616.8|9606.8|9616|9606|4
1635989130000|2021-11-04 01:25:30|9615.8|9605.8|9616.8|9606.8|9616.8|9606.8|9615.8|9605.8|2
1635989150000|2021-11-04 01:25:50|9616|9606|9617.1|9607.1|9617.1|9607.1|9616|9606|3
1635989170000|2021-11-04 01:26:10|9617|9607|9616|9606|9617|9607|9616|9606|3
1635989180000|2021-11-04 01:26:20|9615.9|9605.9|9614.3|9604.3|9615.9|9605.9|9613.3|9603.3|3
1635989190000|2021-11-04 01:26:30|9613|9603|9613.8|9603.8|9613.8|9603.8|9613|9603|3
1635989200000|2021-11-04 01:26:40|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|1
1635989210000|2021-11-04 01:26:50|9613.5|9603.5|9613.1|9603.1|9613.8|9603.8|9612.8|9602.8|6
1635989220000|2021-11-04 01:27:00|9613|9603|9613|9603|9613.1|9603.1|9613|9603|3
1635989230000|2021-11-04 01:27:10|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|1
1635989240000|2021-11-04 01:27:20|9613|9603|9613|9603|9613|9603|9613|9603|1
1635989250000|2021-11-04 01:27:30|9613.3|9603.3|9614|9604|9614|9604|9613.3|9603.3|3
1635989270000|2021-11-04 01:27:50|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|1
1635989290000|2021-11-04 01:28:10|9614.5|9604.5|9618|9608|9618|9608|9614.5|9604.5|7
1635989300000|2021-11-04 01:28:20|9618.8|9608.8|9621.6|9611.6|9621.6|9611.6|9618.8|9608.8|3
1635989310000|2021-11-04 01:28:30|9622.3|9612.3|9623.5|9613.5|9623.5|9613.5|9622.3|9612.3|9
1635989320000|2021-11-04 01:28:40|9624|9614|9623|9613|9624.5|9614.5|9622.1|9612.1|8
1635989330000|2021-11-04 01:28:50|9623.4|9613.4|9624.1|9614.1|9624.8|9614.8|9622.9|9612.9|11
1635989340000|2021-11-04 01:29:00|9623.8|9613.8|9622.8|9612.8|9624.4|9614.4|9622.3|9612.3|21
1635989350000|2021-11-04 01:29:10|9621.8|9611.8|9622|9612|9624.1|9614.1|9621.8|9611.8|21
1635989360000|2021-11-04 01:29:20|9622.3|9612.3|9622.6|9612.6|9623|9613|9621.4|9611.4|7
1635989370000|2021-11-04 01:29:30|9622.5|9612.5|9624.8|9614.8|9624.8|9614.8|9622.5|9612.5|18
1635989380000|2021-11-04 01:29:40|9623.8|9613.8|9628.5|9618.5|9628.5|9618.5|9622.5|9612.5|20
1635989390000|2021-11-04 01:29:50|9628|9618|9634.6|9624.6|9635.3|9625.3|9627.9|9617.9|23
1635989400000|2021-11-04 01:30:00|9633.6|9623.6|9636.5|9626.5|9637.3|9627.3|9633.6|9623.6|24
1635989410000|2021-11-04 01:30:10|9636|9626|9635.1|9625.1|9636.9|9626.9|9634.5|9624.5|9
1635989420000|2021-11-04 01:30:20|9634.5|9624.5|9634.3|9624.3|9634.5|9624.5|9634.3|9624.3|2
1635989430000|2021-11-04 01:30:30|9634.8|9624.8|9634.3|9624.3|9634.8|9624.8|9634|9624|9
1635989440000|2021-11-04 01:30:40|9634|9624|9632.8|9622.8|9634|9624|9632.8|9622.8|4
1635989450000|2021-11-04 01:30:50|9633|9623|9634.9|9624.9|9635|9625|9633|9623|11
1635989460000|2021-11-04 01:31:00|9635|9625|9634.3|9624.3|9635|9625|9634.3|9624.3|4
1635989470000|2021-11-04 01:31:10|9634|9624|9629.3|9619.3|9634|9624|9627.5|9617.5|18
1635989480000|2021-11-04 01:31:20|9627.8|9617.8|9626|9616|9629.1|9619.1|9626|9616|10
1635989490000|2021-11-04 01:31:30|9626.3|9616.3|9622.8|9612.8|9626.3|9616.3|9622.8|9612.8|7
1635989500000|2021-11-04 01:31:40|9622.9|9612.9|9621|9611|9622.9|9612.9|9620.3|9610.3|10
1635989510000|2021-11-04 01:31:50|9620.9|9610.9|9619.5|9609.5|9620.9|9610.9|9619.5|9609.5|3
1635989520000|2021-11-04 01:32:00|9619.9|9609.9|9619.8|9609.8|9620.5|9610.5|9618.3|9608.3|14
1635989530000|2021-11-04 01:32:10|9620|9610|9620|9610|9620|9610|9618|9608|12
1635989540000|2021-11-04 01:32:20|9619.8|9609.8|9617.1|9607.1|9619.8|9609.8|9616.5|9606.5|19
1635989550000|2021-11-04 01:32:30|9616.9|9606.9|9615.3|9605.3|9616.9|9606.9|9615.3|9605.3|6
1635989560000|2021-11-04 01:32:40|9615|9605|9620|9610|9620|9610|9615|9605|8
1635989570000|2021-11-04 01:32:50|9620.3|9610.3|9623.1|9613.1|9623.1|9613.1|9620.3|9610.3|12
1635989580000|2021-11-04 01:33:00|9623.9|9613.9|9625.1|9615.1|9625.1|9615.1|9623.3|9613.3|21
1635989590000|2021-11-04 01:33:10|9624.6|9614.6|9624.8|9614.8|9625.5|9615.5|9624.5|9614.5|15
1635989600000|2021-11-04 01:33:20|9624.5|9614.5|9625.5|9615.5|9625.5|9615.5|9624.5|9614.5|5
1635989610000|2021-11-04 01:33:30|9625.6|9615.6|9625.1|9615.1|9627.5|9617.5|9625.1|9615.1|10
1635989620000|2021-11-04 01:33:40|9624.4|9614.4|9621.1|9611.1|9624.5|9614.5|9621|9611|11
1635989630000|2021-11-04 01:33:50|9621.9|9611.9|9622.6|9612.6|9623|9613|9621.9|9611.9|7
1635989640000|2021-11-04 01:34:00|9623|9613|9616|9606|9623.3|9613.3|9616|9606|13
1635989650000|2021-11-04 01:34:10|9615.8|9605.8|9613.5|9603.5|9615.8|9605.8|9613.5|9603.5|2
1635989660000|2021-11-04 01:34:20|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613|9603|3
1635989670000|2021-11-04 01:34:30|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|9613.1|9603.1|3
1635989700000|2021-11-04 01:35:00|9612.3|9602.3|9613.1|9603.1|9613.1|9603.1|9612.1|9602.1|4
1635989710000|2021-11-04 01:35:10|9613.8|9603.8|9613.9|9603.9|9613.9|9603.9|9613.8|9603.8|2
1635989720000|2021-11-04 01:35:20|9614.3|9604.3|9613.9|9603.9|9614.6|9604.6|9613.9|9603.9|10
1635989730000|2021-11-04 01:35:30|9613.8|9603.8|9613|9603|9613.8|9603.8|9613|9603|6
1635989750000|2021-11-04 01:35:50|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1635989760000|2021-11-04 01:36:00|9614.5|9604.5|9614.6|9604.6|9614.6|9604.6|9614.5|9604.5|2
1635989780000|2021-11-04 01:36:20|9614.4|9604.4|9613.4|9603.4|9614.4|9604.4|9613.3|9603.3|3
1635989790000|2021-11-04 01:36:30|9612.5|9602.5|9612.3|9602.3|9612.5|9602.5|9612.3|9602.3|2
1635989810000|2021-11-04 01:36:50|9612.5|9602.5|9612.8|9602.8|9612.8|9602.8|9612.5|9602.5|2
1635989820000|2021-11-04 01:37:00|9611.6|9601.6|9607.3|9597.3|9611.8|9601.8|9607.3|9597.3|5
1635989830000|2021-11-04 01:37:10|9607.1|9597.1|9608.3|9598.3|9608.5|9598.5|9607.1|9597.1|5
1635989840000|2021-11-04 01:37:20|9609|9599|9608.3|9598.3|9609.3|9599.3|9608.3|9598.3|4
1635989850000|2021-11-04 01:37:30|9608.5|9598.5|9611.6|9601.6|9612.6|9602.6|9608.5|9598.5|7
1635989860000|2021-11-04 01:37:40|9611.4|9601.4|9610.6|9600.6|9611.4|9601.4|9610.6|9600.6|3
1635989870000|2021-11-04 01:37:50|9611|9601|9611|9601|9611|9601|9610.6|9600.6|3
1635989880000|2021-11-04 01:38:00|9611.8|9601.8|9612.9|9602.9|9613.5|9603.5|9611.8|9601.8|10
1635989890000|2021-11-04 01:38:10|9613.1|9603.1|9612.9|9602.9|9613.5|9603.5|9612.9|9602.9|7
1635989900000|2021-11-04 01:38:20|9612.5|9602.5|9613|9603|9613|9603|9612.5|9602.5|4
1635989910000|2021-11-04 01:38:30|9612.5|9602.5|9610.8|9600.8|9612.5|9602.5|9610.8|9600.8|6
1635989920000|2021-11-04 01:38:40|9610.5|9600.5|9609.6|9599.6|9610.5|9600.5|9609.6|9599.6|2
1635989930000|2021-11-04 01:38:50|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|1
1635989940000|2021-11-04 01:39:00|9608.8|9598.8|9607|9597|9608.8|9598.8|9604.8|9594.8|13
1635989950000|2021-11-04 01:39:10|9606.6|9596.6|9606.6|9596.6|9607.8|9597.8|9606.6|9596.6|6
1635989960000|2021-11-04 01:39:20|9606.9|9596.9|9605.8|9595.8|9606.9|9596.9|9605.8|9595.8|12
1635989970000|2021-11-04 01:39:30|9606|9596|9606.5|9596.5|9606.9|9596.9|9605.8|9595.8|8
1635989980000|2021-11-04 01:39:40|9606.8|9596.8|9607|9597|9607|9597|9606.6|9596.6|4
1635989990000|2021-11-04 01:39:50|9606.6|9596.6|9604.4|9594.4|9606.6|9596.6|9604|9594|6
1635990000000|2021-11-04 01:40:00|9604.3|9594.3|9608.4|9598.4|9608.4|9598.4|9603.8|9593.8|18
1635990010000|2021-11-04 01:40:10|9607.3|9597.3|9609.3|9599.3|9610.3|9600.3|9607.3|9597.3|28
1635990020000|2021-11-04 01:40:20|9608.3|9598.3|9608.5|9598.5|9608.5|9598.5|9607.9|9597.9|3
1635990030000|2021-11-04 01:40:30|9608.8|9598.8|9604.8|9594.8|9608.8|9598.8|9604.3|9594.3|23
1635990040000|2021-11-04 01:40:40|9605|9595|9605|9595|9605.8|9595.8|9604.3|9594.3|13
1635990050000|2021-11-04 01:40:50|9605.8|9595.8|9604.8|9594.8|9605.8|9595.8|9603.6|9593.6|21
1635990060000|2021-11-04 01:41:00|9605.8|9595.8|9603.6|9593.6|9606.3|9596.3|9603.6|9593.6|13
1635990070000|2021-11-04 01:41:10|9603|9593|9602.9|9592.9|9604.5|9594.5|9602.9|9592.9|15
1635990080000|2021-11-04 01:41:20|9603|9593|9603|9593|9603|9593|9603|9593|1
1635990090000|2021-11-04 01:41:30|9602.3|9592.3|9602.1|9592.1|9602.3|9592.3|9602.1|9592.1|2
1635990100000|2021-11-04 01:41:40|9600.8|9590.8|9601.9|9591.9|9602|9592|9600.5|9590.5|13
1635990110000|2021-11-04 01:41:50|9600.5|9590.5|9601.3|9591.3|9601.3|9591.3|9600.4|9590.4|12
1635990120000|2021-11-04 01:42:00|9600.4|9590.4|9601.3|9591.3|9601.3|9591.3|9600.4|9590.4|24
1635990130000|2021-11-04 01:42:10|9600.4|9590.4|9601.6|9591.6|9601.6|9591.6|9600.4|9590.4|9
1635990140000|2021-11-04 01:42:20|9601.1|9591.1|9598.4|9588.4|9601.1|9591.1|9598.1|9588.1|11
1635990150000|2021-11-04 01:42:30|9599.5|9589.5|9593.6|9583.6|9599.5|9589.5|9593.1|9583.1|20
1635990160000|2021-11-04 01:42:40|9594.5|9584.5|9594|9584|9594.5|9584.5|9594|9584|2
1635990170000|2021-11-04 01:42:50|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|1
1635990180000|2021-11-04 01:43:00|9594|9584|9596.8|9586.8|9597|9587|9594|9584|7
1635990190000|2021-11-04 01:43:10|9597|9587|9597.8|9587.8|9597.9|9587.9|9597|9587|8
1635990200000|2021-11-04 01:43:20|9597|9587|9596.6|9586.6|9597.8|9587.8|9596.6|9586.6|19
1635990210000|2021-11-04 01:43:30|9597.8|9587.8|9596.4|9586.4|9597.8|9587.8|9596.4|9586.4|4
1635990220000|2021-11-04 01:43:40|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1635990230000|2021-11-04 01:43:50|9596.8|9586.8|9596.3|9586.3|9596.8|9586.8|9596.3|9586.3|2
1635990240000|2021-11-04 01:44:00|9595|9585|9588.9|9578.9|9595|9585|9588.8|9578.8|12
1635990250000|2021-11-04 01:44:10|9588.4|9578.4|9587.3|9577.3|9588.4|9578.4|9587.3|9577.3|4
1635990260000|2021-11-04 01:44:20|9587.6|9577.6|9588.4|9578.4|9588.4|9578.4|9587.6|9577.6|4
1635990270000|2021-11-04 01:44:30|9587|9577|9589|9579|9589.3|9579.3|9587|9577|8
1635990280000|2021-11-04 01:44:40|9588.4|9578.4|9589.3|9579.3|9590.3|9580.3|9588|9578|6
1635990290000|2021-11-04 01:44:50|9588|9578|9589.9|9579.9|9589.9|9579.9|9588|9578|4
1635990300000|2021-11-04 01:45:00|9590|9580|9594.1|9584.1|9594.5|9584.5|9589.3|9579.3|15
1635990310000|2021-11-04 01:45:10|9594.5|9584.5|9597|9587|9597|9587|9594.5|9584.5|7
1635990320000|2021-11-04 01:45:20|9596.4|9586.4|9596.8|9586.8|9597.4|9587.4|9596.4|9586.4|4
1635990330000|2021-11-04 01:45:30|9595.8|9585.8|9596.3|9586.3|9596.8|9586.8|9595.8|9585.8|5
1635990340000|2021-11-04 01:45:40|9595.9|9585.9|9597.5|9587.5|9597.5|9587.5|9595.9|9585.9|4
1635990350000|2021-11-04 01:45:50|9597.8|9587.8|9596.8|9586.8|9599.5|9589.5|9596.8|9586.8|8
1635990360000|2021-11-04 01:46:00|9596|9586|9596.6|9586.6|9597.3|9587.3|9596|9586|4
1635990370000|2021-11-04 01:46:10|9595.9|9585.9|9595.8|9585.8|9596.3|9586.3|9595.8|9585.8|3
1635990380000|2021-11-04 01:46:20|9595.1|9585.1|9594.8|9584.8|9595.1|9585.1|9594.3|9584.3|3
1635990390000|2021-11-04 01:46:30|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|1
1635990400000|2021-11-04 01:46:40|9594.3|9584.3|9594.1|9584.1|9594.8|9584.8|9593.4|9583.4|11
1635990410000|2021-11-04 01:46:50|9593.4|9583.4|9594.4|9584.4|9594.8|9584.8|9593.4|9583.4|4
1635990420000|2021-11-04 01:47:00|9593.6|9583.6|9596|9586|9596|9586|9593.6|9583.6|5
1635990430000|2021-11-04 01:47:10|9595.4|9585.4|9597.5|9587.5|9598|9588|9595.4|9585.4|8
1635990440000|2021-11-04 01:47:20|9598|9588|9596.8|9586.8|9598.8|9588.8|9595.5|9585.5|9
1635990450000|2021-11-04 01:47:30|9596.3|9586.3|9598|9588|9598|9588|9595.5|9585.5|6
1635990460000|2021-11-04 01:47:40|9598.5|9588.5|9599.5|9589.5|9599.5|9589.5|9598.5|9588.5|3
1635990470000|2021-11-04 01:47:50|9599|9589|9599|9589|9599|9589|9599|9589|1
1635990480000|2021-11-04 01:48:00|9599.5|9589.5|9601.5|9591.5|9601.5|9591.5|9599.1|9589.1|6
1635990490000|2021-11-04 01:48:10|9601|9591|9601|9591|9601|9591|9601|9591|1
1635990500000|2021-11-04 01:48:20|9600.5|9590.5|9600|9590|9600.5|9590.5|9600|9590|2
1635990510000|2021-11-04 01:48:30|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9599.9|9589.9|3
1635990520000|2021-11-04 01:48:40|9599.9|9589.9|9600.5|9590.5|9600.5|9590.5|9599.9|9589.9|2
1635990530000|2021-11-04 01:48:50|9600|9590|9600|9590|9600|9590|9600|9590|1
1635990540000|2021-11-04 01:49:00|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600|9590|5
1635990550000|2021-11-04 01:49:10|9599.9|9589.9|9599.4|9589.4|9600.8|9590.8|9599.4|9589.4|3
1635990560000|2021-11-04 01:49:20|9598.9|9588.9|9594.8|9584.8|9598.9|9588.9|9594.4|9584.4|7
1635990570000|2021-11-04 01:49:30|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1635990580000|2021-11-04 01:49:40|9593.9|9583.9|9593.6|9583.6|9593.9|9583.9|9593.3|9583.3|3
1635990590000|2021-11-04 01:49:50|9594|9584|9594.1|9584.1|9594.5|9584.5|9593.9|9583.9|4
1635990600000|2021-11-04 01:50:00|9593.9|9583.9|9594|9584|9594|9584|9593.6|9583.6|5
1635990610000|2021-11-04 01:50:10|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1635990620000|2021-11-04 01:50:20|9595|9585|9597|9587|9597|9587|9595|9585|4
1635990630000|2021-11-04 01:50:30|9596.6|9586.6|9595.5|9585.5|9597.4|9587.4|9595.5|9585.5|5
1635990660000|2021-11-04 01:51:00|9596.3|9586.3|9596.1|9586.1|9596.3|9586.3|9596.1|9586.1|2
1635990680000|2021-11-04 01:51:20|9595.5|9585.5|9595.4|9585.4|9595.5|9585.5|9595.4|9585.4|4
1635990710000|2021-11-04 01:51:50|9595.5|9585.5|9596.8|9586.8|9596.8|9586.8|9595.5|9585.5|4
1635990720000|2021-11-04 01:52:00|9597.5|9587.5|9601.6|9591.6|9601.6|9591.6|9597.5|9587.5|5
1635990730000|2021-11-04 01:52:10|9602.3|9592.3|9605.8|9595.8|9605.8|9595.8|9602.3|9592.3|10
1635990740000|2021-11-04 01:52:20|9604.6|9594.6|9604.8|9594.8|9606.8|9596.8|9604.6|9594.6|15
1635990760000|2021-11-04 01:52:40|9605.9|9595.9|9605|9595|9605.9|9595.9|9605|9595|16
1635990770000|2021-11-04 01:52:50|9605.9|9595.9|9605.4|9595.4|9606.8|9596.8|9605|9595|25
1635990780000|2021-11-04 01:53:00|9606.4|9596.4|9605.9|9595.9|9606.8|9596.8|9605.6|9595.6|25
1635990790000|2021-11-04 01:53:10|9604.9|9594.9|9604.8|9594.8|9605.1|9595.1|9604.8|9594.8|4
1635990800000|2021-11-04 01:53:20|9603.8|9593.8|9603.5|9593.5|9603.8|9593.8|9603.1|9593.1|4
1635990810000|2021-11-04 01:53:30|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|1
1635990840000|2021-11-04 01:54:00|9603.6|9593.6|9604.9|9594.9|9605.3|9595.3|9603.1|9593.1|7
1635990850000|2021-11-04 01:54:10|9604.4|9594.4|9606.1|9596.1|9606.1|9596.1|9604.4|9594.4|3
1635990860000|2021-11-04 01:54:20|9605.5|9595.5|9607.5|9597.5|9607.5|9597.5|9605.5|9595.5|2
1635990870000|2021-11-04 01:54:30|9606.9|9596.9|9608.3|9598.3|9608.3|9598.3|9606.9|9596.9|4
1635990880000|2021-11-04 01:54:40|9607.4|9597.4|9608|9598|9608.1|9598.1|9607.4|9597.4|4
1635990890000|2021-11-04 01:54:50|9606.9|9596.9|9610.9|9600.9|9612|9602|9606.9|9596.9|13
1635990900000|2021-11-04 01:55:00|9610.4|9600.4|9615.8|9605.8|9615.8|9605.8|9610.4|9600.4|18
1635990910000|2021-11-04 01:55:10|9615|9605|9617.3|9607.3|9617.3|9607.3|9614.4|9604.4|12
1635990920000|2021-11-04 01:55:20|9616.9|9606.9|9615.8|9605.8|9616.9|9606.9|9615.3|9605.3|12
1635990930000|2021-11-04 01:55:30|9614.9|9604.9|9613.3|9603.3|9615.8|9605.8|9613.3|9603.3|13
1635990940000|2021-11-04 01:55:40|9612.8|9602.8|9611.6|9601.6|9615.8|9605.8|9611.6|9601.6|7
1635990950000|2021-11-04 01:55:50|9611.1|9601.1|9611.3|9601.3|9611.9|9601.9|9611.1|9601.1|11
1635990960000|2021-11-04 01:56:00|9611.1|9601.1|9611.3|9601.3|9611.9|9601.9|9611.1|9601.1|4
1635990970000|2021-11-04 01:56:10|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|1
1635990980000|2021-11-04 01:56:20|9610.6|9600.6|9610.8|9600.8|9610.8|9600.8|9610.6|9600.6|2
1635990990000|2021-11-04 01:56:30|9610.1|9600.1|9608.6|9598.6|9610.1|9600.1|9608.4|9598.4|14
1635991000000|2021-11-04 01:56:40|9608.8|9598.8|9608.4|9598.4|9609|9599|9608.4|9598.4|11
1635991010000|2021-11-04 01:56:50|9608.3|9598.3|9606.4|9596.4|9608.3|9598.3|9606.4|9596.4|9
1635991020000|2021-11-04 01:57:00|9606.6|9596.6|9607.8|9597.8|9607.8|9597.8|9606.6|9596.6|8
1635991030000|2021-11-04 01:57:10|9608.3|9598.3|9606.4|9596.4|9608.5|9598.5|9605.9|9595.9|6
1635991040000|2021-11-04 01:57:20|9606.1|9596.1|9604.9|9594.9|9606.1|9596.1|9604.9|9594.9|6
1635991060000|2021-11-04 01:57:40|9604.3|9594.3|9603.4|9593.4|9604.3|9594.3|9603.4|9593.4|3
1635991070000|2021-11-04 01:57:50|9602.8|9592.8|9600.9|9590.9|9602.8|9592.8|9600.5|9590.5|7
1635991080000|2021-11-04 01:58:00|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|1
1635991090000|2021-11-04 01:58:10|9600.3|9590.3|9599.3|9589.3|9600.3|9590.3|9599.3|9589.3|3
1635991100000|2021-11-04 01:58:20|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1635991110000|2021-11-04 01:58:30|9597.8|9587.8|9597.3|9587.3|9597.8|9587.8|9597.3|9587.3|3
1635991120000|2021-11-04 01:58:40|9597.5|9587.5|9597.6|9587.6|9597.6|9587.6|9597.4|9587.4|3
1635991140000|2021-11-04 01:59:00|9597.9|9587.9|9598.5|9588.5|9598.9|9588.9|9597.9|9587.9|5
1635991150000|2021-11-04 01:59:10|9598.8|9588.8|9603.1|9593.1|9603.1|9593.1|9598.8|9588.8|10
1635991160000|2021-11-04 01:59:20|9603.5|9593.5|9609.3|9599.3|9609.3|9599.3|9603.5|9593.5|8
1635991170000|2021-11-04 01:59:30|9609.5|9599.5|9607.9|9597.9|9610.5|9600.5|9607.8|9597.8|7
1635991180000|2021-11-04 01:59:40|9607.6|9597.6|9611.8|9601.8|9613.1|9603.1|9607.6|9597.6|9
1635991190000|2021-11-04 01:59:50|9612.6|9602.6|9616.8|9606.8|9616.8|9606.8|9611.5|9601.5|11
1635991200000|2021-11-04 02:00:00|9616|9606|9623.3|9613.3|9626.3|9616.3|9616|9606|19
1635991210000|2021-11-04 02:00:10|9624|9614|9621.5|9611.5|9624|9614|9621.5|9611.5|9
1635991220000|2021-11-04 02:00:20|9620.8|9610.8|9619.6|9609.6|9620.8|9610.8|9619.6|9609.6|3
1635991230000|2021-11-04 02:00:30|9619.9|9609.9|9618.5|9608.5|9620.5|9610.5|9618.5|9608.5|7
1635991240000|2021-11-04 02:00:40|9618.8|9608.8|9617.5|9607.5|9619|9609|9617.5|9607.5|19
1635991250000|2021-11-04 02:00:50|9617.3|9607.3|9616.1|9606.1|9617.3|9607.3|9616.1|9606.1|2
1635991260000|2021-11-04 02:01:00|9615.3|9605.3|9614|9604|9615.3|9605.3|9614|9604|5
1635991270000|2021-11-04 02:01:10|9613.3|9603.3|9613.3|9603.3|9613.8|9603.8|9613.3|9603.3|3
1635991280000|2021-11-04 02:01:20|9613.8|9603.8|9613.3|9603.3|9614|9604|9613.3|9603.3|8
1635991290000|2021-11-04 02:01:30|9612.9|9602.9|9609.1|9599.1|9612.9|9602.9|9609.1|9599.1|7
1635991300000|2021-11-04 02:01:40|9607.6|9597.6|9606.4|9596.4|9607.6|9597.6|9605.5|9595.5|5
1635991310000|2021-11-04 02:01:50|9605.8|9595.8|9605.5|9595.5|9605.8|9595.8|9605.4|9595.4|7
1635991320000|2021-11-04 02:02:00|9605.4|9595.4|9609.5|9599.5|9609.5|9599.5|9605.4|9595.4|15
1635991330000|2021-11-04 02:02:10|9608.9|9598.9|9608.4|9598.4|9609.6|9599.6|9607.5|9597.5|16
1635991340000|2021-11-04 02:02:20|9608|9598|9608.4|9598.4|9608.5|9598.5|9607.5|9597.5|23
1635991350000|2021-11-04 02:02:30|9608.3|9598.3|9608|9598|9608.5|9598.5|9608|9598|22
1635991360000|2021-11-04 02:02:40|9608.5|9598.5|9606.9|9596.9|9608.5|9598.5|9606.5|9596.5|24
1635991370000|2021-11-04 02:02:50|9606.6|9596.6|9606.3|9596.3|9606.9|9596.9|9605.8|9595.8|27
1635991380000|2021-11-04 02:03:00|9605.8|9595.8|9607.4|9597.4|9607.5|9597.5|9605.8|9595.8|21
1635991390000|2021-11-04 02:03:10|9607|9597|9607|9597|9607.4|9597.4|9606|9596|12
1635991400000|2021-11-04 02:03:20|9606.3|9596.3|9608|9598|9608|9598|9605.3|9595.3|15
1635991410000|2021-11-04 02:03:30|9607.5|9597.5|9606.5|9596.5|9608|9598|9606.3|9596.3|25
1635991420000|2021-11-04 02:03:40|9607|9597|9609.9|9599.9|9609.9|9599.9|9606.5|9596.5|25
1635991430000|2021-11-04 02:03:50|9610.3|9600.3|9611|9601|9611|9601|9610.3|9600.3|7
1635991440000|2021-11-04 02:04:00|9611.4|9601.4|9606.9|9596.9|9611.4|9601.4|9606.9|9596.9|6
1635991450000|2021-11-04 02:04:10|9606.6|9596.6|9603.5|9593.5|9606.8|9596.8|9603.5|9593.5|9
1635991460000|2021-11-04 02:04:20|9603.8|9593.8|9604.6|9594.6|9604.8|9594.8|9603.5|9593.5|14
1635991470000|2021-11-04 02:04:30|9604|9594|9604|9594|9604|9594|9603.5|9593.5|23
1635991480000|2021-11-04 02:04:40|9603.5|9593.5|9600.3|9590.3|9604|9594|9600.3|9590.3|8
1635991490000|2021-11-04 02:04:50|9600.4|9590.4|9600.8|9590.8|9600.8|9590.8|9600.4|9590.4|3
1635991500000|2021-11-04 02:05:00|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|1
1635991520000|2021-11-04 02:05:20|9600.8|9590.8|9602.8|9592.8|9602.8|9592.8|9600.8|9590.8|8
1635991530000|2021-11-04 02:05:30|9602.6|9592.6|9602.8|9592.8|9602.8|9592.8|9602.4|9592.4|3
1635991540000|2021-11-04 02:05:40|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|1
1635991550000|2021-11-04 02:05:50|9602.4|9592.4|9602.9|9592.9|9603.4|9593.4|9602|9592|12
1635991560000|2021-11-04 02:06:00|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|1
1635991580000|2021-11-04 02:06:20|9602|9592|9602|9592|9602|9592|9602|9592|1
1635991590000|2021-11-04 02:06:30|9601.5|9591.5|9600.6|9590.6|9601.5|9591.5|9600.6|9590.6|3
1635991600000|2021-11-04 02:06:40|9600.1|9590.1|9599.3|9589.3|9600.1|9590.1|9599.3|9589.3|4
1635991610000|2021-11-04 02:06:50|9599.4|9589.4|9600.6|9590.6|9600.6|9590.6|9599.4|9589.4|4
1635991620000|2021-11-04 02:07:00|9601.1|9591.1|9602|9592|9602|9592|9601.1|9591.1|3
1635991630000|2021-11-04 02:07:10|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|1
1635991640000|2021-11-04 02:07:20|9600.6|9590.6|9601.6|9591.6|9601.6|9591.6|9600.3|9590.3|7
1635991650000|2021-11-04 02:07:30|9601.3|9591.3|9601.3|9591.3|9601.5|9591.5|9601.3|9591.3|3
1635991660000|2021-11-04 02:07:40|9601.1|9591.1|9600.9|9590.9|9601.1|9591.1|9600.3|9590.3|4
1635991670000|2021-11-04 02:07:50|9601.6|9591.6|9601.1|9591.1|9601.6|9591.6|9600.4|9590.4|4
1635991690000|2021-11-04 02:08:10|9601|9591|9599.3|9589.3|9601.4|9591.4|9599.3|9589.3|3
1635991700000|2021-11-04 02:08:20|9599.4|9589.4|9600.9|9590.9|9600.9|9590.9|9599.4|9589.4|7
1635991710000|2021-11-04 02:08:30|9600.6|9590.6|9599.3|9589.3|9600.6|9590.6|9599.3|9589.3|3
1635991720000|2021-11-04 02:08:40|9598.9|9588.9|9601.3|9591.3|9601.3|9591.3|9597.9|9587.9|8
1635991740000|2021-11-04 02:09:00|9601.6|9591.6|9603|9593|9603|9593|9601.6|9591.6|4
1635991750000|2021-11-04 02:09:10|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|1
1635991790000|2021-11-04 02:09:50|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|1
1635991810000|2021-11-04 02:10:10|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|1
1635991840000|2021-11-04 02:10:40|9602.5|9592.5|9602.1|9592.1|9602.5|9592.5|9602.1|9592.1|3
1635991850000|2021-11-04 02:10:50|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|1
1635991860000|2021-11-04 02:11:00|9601.6|9591.6|9601.5|9591.5|9601.6|9591.6|9601.5|9591.5|2
1635991870000|2021-11-04 02:11:10|9600.6|9590.6|9600.9|9590.9|9600.9|9590.9|9600.6|9590.6|2
1635991880000|2021-11-04 02:11:20|9601.1|9591.1|9601.6|9591.6|9601.6|9591.6|9601.1|9591.1|2
1635991890000|2021-11-04 02:11:30|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|1
1635991900000|2021-11-04 02:11:40|9602.4|9592.4|9602.9|9592.9|9602.9|9592.9|9602.4|9592.4|2
1635991910000|2021-11-04 02:11:50|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|1
1635991940000|2021-11-04 02:12:20|9602.9|9592.9|9602.3|9592.3|9602.9|9592.9|9602.3|9592.3|3
1635991950000|2021-11-04 02:12:30|9602|9592|9602|9592|9602|9592|9602|9592|1
1635991960000|2021-11-04 02:12:40|9602.3|9592.3|9602.4|9592.4|9602.4|9592.4|9602.3|9592.3|2
1635991970000|2021-11-04 02:12:50|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1635991980000|2021-11-04 02:13:00|9601.8|9591.8|9604.9|9594.9|9604.9|9594.9|9601.8|9591.8|4
1635992010000|2021-11-04 02:13:30|9605.9|9595.9|9603.9|9593.9|9605.9|9595.9|9603.9|9593.9|7
1635992020000|2021-11-04 02:13:40|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|1
1635992050000|2021-11-04 02:14:10|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|1
1635992060000|2021-11-04 02:14:20|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|1
1635992080000|2021-11-04 02:14:40|9606|9596|9606|9596|9606|9596|9606|9596|1
1635992090000|2021-11-04 02:14:50|9605.8|9595.8|9603.9|9593.9|9605.8|9595.8|9603.5|9593.5|3
1635992160000|2021-11-04 02:16:00|9604.8|9594.8|9604.4|9594.4|9604.8|9594.8|9604.4|9594.4|2
1635992180000|2021-11-04 02:16:20|9603.9|9593.9|9603.9|9593.9|9603.9|9593.9|9603.9|9593.9|1
1635992270000|2021-11-04 02:17:50|9604.9|9594.9|9604|9594|9604.9|9594.9|9604|9594|2
1635992290000|2021-11-04 02:18:10|9604.5|9594.5|9607|9597|9607|9597|9604.5|9594.5|2
1635992330000|2021-11-04 02:18:50|9606.8|9596.8|9606.5|9596.5|9606.8|9596.8|9606.5|9596.5|2
1635992340000|2021-11-04 02:19:00|9606.3|9596.3|9606|9596|9606.3|9596.3|9606|9596|2
1635992350000|2021-11-04 02:19:10|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|1
1635992360000|2021-11-04 02:19:20|9606|9596|9606|9596|9606|9596|9606|9596|1
1635992370000|2021-11-04 02:19:30|9606.3|9596.3|9604.9|9594.9|9606.3|9596.3|9604.9|9594.9|3
1635992380000|2021-11-04 02:19:40|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|1
1635992400000|2021-11-04 02:20:00|9604.6|9594.6|9605|9595|9605|9595|9604.6|9594.6|2
1635992510000|2021-11-04 02:21:50|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|1
1635992550000|2021-11-04 02:22:30|9605.8|9595.8|9605.8|9595.8|9606|9596|9605.8|9595.8|3
1635992580000|2021-11-04 02:23:00|9606|9596|9606.6|9596.6|9606.6|9596.6|9606|9596|2
1635992600000|2021-11-04 02:23:20|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|1
1635992620000|2021-11-04 02:23:40|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|1
1635992650000|2021-11-04 02:24:10|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|1
1635992690000|2021-11-04 02:24:50|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|1
1635992710000|2021-11-04 02:25:10|9609|9599|9608.9|9598.9|9609.1|9599.1|9608.9|9598.9|3
1635992740000|2021-11-04 02:25:40|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|1
1635992840000|2021-11-04 02:27:20|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|1
1635992850000|2021-11-04 02:27:30|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|1
1635992860000|2021-11-04 02:27:40|9607|9597|9607.6|9597.6|9607.6|9597.6|9607|9597|2
1635992880000|2021-11-04 02:28:00|9607.9|9597.9|9608.1|9598.1|9608.1|9598.1|9607.9|9597.9|2
1635992890000|2021-11-04 02:28:10|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|1
1635992900000|2021-11-04 02:28:20|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|1
1635992920000|2021-11-04 02:28:40|9608.8|9598.8|9609.4|9599.4|9609.4|9599.4|9608.8|9598.8|3
1635992950000|2021-11-04 02:29:10|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|1
1635992960000|2021-11-04 02:29:20|9610.3|9600.3|9613.5|9603.5|9613.5|9603.5|9610.3|9600.3|3
1635992990000|2021-11-04 02:29:50|9613.6|9603.6|9613.5|9603.5|9614|9604|9613.5|9603.5|3
1635993000000|2021-11-04 02:30:00|9613.3|9603.3|9610.1|9600.1|9613.5|9603.5|9610.1|9600.1|5
1635993010000|2021-11-04 02:30:10|9610.4|9600.4|9618.4|9608.4|9618.4|9608.4|9610.4|9600.4|12
1635993020000|2021-11-04 02:30:20|9618.1|9608.1|9616.5|9606.5|9618.1|9608.1|9616.5|9606.5|3
1635993030000|2021-11-04 02:30:30|9616.1|9606.1|9615.9|9605.9|9616.1|9606.1|9615.9|9605.9|2
1635993040000|2021-11-04 02:30:40|9614.8|9604.8|9614.1|9604.1|9615|9605|9614.1|9604.1|3
1635993050000|2021-11-04 02:30:50|9613.5|9603.5|9613|9603|9613.5|9603.5|9613|9603|2
1635993060000|2021-11-04 02:31:00|9613.8|9603.8|9614.6|9604.6|9614.6|9604.6|9613.8|9603.8|3
1635993070000|2021-11-04 02:31:10|9614.4|9604.4|9614.4|9604.4|9614.4|9604.4|9614.4|9604.4|1
1635993080000|2021-11-04 02:31:20|9611.5|9601.5|9611|9601|9611.5|9601.5|9610.3|9600.3|6
1635993090000|2021-11-04 02:31:30|9610.3|9600.3|9606|9596|9610.3|9600.3|9606|9596|6
1635993100000|2021-11-04 02:31:40|9605|9595|9605|9595|9605|9595|9605|9595|1
1635993120000|2021-11-04 02:32:00|9604.1|9594.1|9606.5|9596.5|9606.5|9596.5|9604.1|9594.1|6
1635993130000|2021-11-04 02:32:10|9606.3|9596.3|9605.5|9595.5|9606.3|9596.3|9605.5|9595.5|2
1635993140000|2021-11-04 02:32:20|9605.1|9595.1|9606|9596|9606|9596|9604.5|9594.5|7
1635993150000|2021-11-04 02:32:30|9607.1|9597.1|9606|9596|9607.1|9597.1|9606|9596|4
1635993160000|2021-11-04 02:32:40|9606.3|9596.3|9606|9596|9606.3|9596.3|9606|9596|2
1635993170000|2021-11-04 02:32:50|9605.4|9595.4|9605.1|9595.1|9605.4|9595.4|9605.1|9595.1|2
1635993190000|2021-11-04 02:33:10|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|1
1635993220000|2021-11-04 02:33:40|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|1
1635993240000|2021-11-04 02:34:00|9605.6|9595.6|9605.9|9595.9|9605.9|9595.9|9605.6|9595.6|2
1635993250000|2021-11-04 02:34:10|9607|9597|9608.8|9598.8|9608.8|9598.8|9607|9597|4
1635993260000|2021-11-04 02:34:20|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1635993270000|2021-11-04 02:34:30|9610.3|9600.3|9608.1|9598.1|9611.4|9601.4|9608.1|9598.1|7
1635993290000|2021-11-04 02:34:50|9606.5|9596.5|9607|9597|9607|9597|9606.5|9596.5|2
1635993300000|2021-11-04 02:35:00|9606.4|9596.4|9606.5|9596.5|9606.8|9596.8|9606.4|9596.4|3
1635993310000|2021-11-04 02:35:10|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|1
1635993330000|2021-11-04 02:35:30|9605.6|9595.6|9605.4|9595.4|9605.6|9595.6|9605.4|9595.4|2
1635993340000|2021-11-04 02:35:40|9605.3|9595.3|9606.1|9596.1|9606.1|9596.1|9605.3|9595.3|3
1635993350000|2021-11-04 02:35:50|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|1
1635993360000|2021-11-04 02:36:00|9606|9596|9606|9596|9606|9596|9606|9596|1
1635993370000|2021-11-04 02:36:10|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|1
1635993380000|2021-11-04 02:36:20|9607|9597|9607.8|9597.8|9607.8|9597.8|9607|9597|3
1635993390000|2021-11-04 02:36:30|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1635993410000|2021-11-04 02:36:50|9608.6|9598.6|9608.9|9598.9|9608.9|9598.9|9608.6|9598.6|2
1635993430000|2021-11-04 02:37:10|9610.4|9600.4|9609.8|9599.8|9610.4|9600.4|9609.8|9599.8|2
1635993440000|2021-11-04 02:37:20|9609.3|9599.3|9607|9597|9609.3|9599.3|9607|9597|5
1635993470000|2021-11-04 02:37:50|9606|9596|9606|9596|9606|9596|9606|9596|1
1635993490000|2021-11-04 02:38:10|9605.8|9595.8|9605.3|9595.3|9606.6|9596.6|9605.3|9595.3|5
1635993500000|2021-11-04 02:38:20|9604.6|9594.6|9605|9595|9605|9595|9604.6|9594.6|2
1635993510000|2021-11-04 02:38:30|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|1
1635993520000|2021-11-04 02:38:40|9605|9595|9605|9595|9605|9595|9605|9595|1
1635993530000|2021-11-04 02:38:50|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|1
1635993560000|2021-11-04 02:39:20|9605.8|9595.8|9605.3|9595.3|9605.8|9595.8|9605.3|9595.3|2
1635993570000|2021-11-04 02:39:30|9606.6|9596.6|9608.1|9598.1|9609.5|9599.5|9606.6|9596.6|3
1635993580000|2021-11-04 02:39:40|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1635993590000|2021-11-04 02:39:50|9607.4|9597.4|9606.3|9596.3|9607.4|9597.4|9606.3|9596.3|2
1635993600000|2021-11-04 02:40:00|9606.1|9596.1|9607.6|9597.6|9607.6|9597.6|9606.1|9596.1|3
1635993610000|2021-11-04 02:40:10|9607.1|9597.1|9607|9597|9607.1|9597.1|9606.5|9596.5|4
1635993640000|2021-11-04 02:40:40|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|1
1635993680000|2021-11-04 02:41:20|9606|9596|9607|9597|9607|9597|9606|9596|2
1635993690000|2021-11-04 02:41:30|9606|9596|9606.1|9596.1|9606.1|9596.1|9605.8|9595.8|3
1635993700000|2021-11-04 02:41:40|9607.5|9597.5|9604.8|9594.8|9607.5|9597.5|9604.8|9594.8|8
1635993710000|2021-11-04 02:41:50|9604.4|9594.4|9603.6|9593.6|9604.5|9594.5|9603.6|9593.6|4
1635993720000|2021-11-04 02:42:00|9603.3|9593.3|9604.1|9594.1|9604.1|9594.1|9603.3|9593.3|5
1635993750000|2021-11-04 02:42:30|9605.4|9595.4|9606.5|9596.5|9606.5|9596.5|9605.4|9595.4|3
1635993760000|2021-11-04 02:42:40|9606|9596|9602.5|9592.5|9606.1|9596.1|9602.5|9592.5|10
1635993770000|2021-11-04 02:42:50|9602.9|9592.9|9602.9|9592.9|9603.5|9593.5|9602.9|9592.9|8
1635993780000|2021-11-04 02:43:00|9603.1|9593.1|9600.4|9590.4|9603.1|9593.1|9600.3|9590.3|11
1635993790000|2021-11-04 02:43:10|9600.5|9590.5|9601.1|9591.1|9601.1|9591.1|9600.5|9590.5|7
1635993800000|2021-11-04 02:43:20|9600.8|9590.8|9597.9|9587.9|9600.8|9590.8|9597.3|9587.3|10
1635993810000|2021-11-04 02:43:30|9597.6|9587.6|9595.4|9585.4|9597.6|9587.6|9595.4|9585.4|5
1635993820000|2021-11-04 02:43:40|9595.5|9585.5|9596.1|9586.1|9596.1|9586.1|9595.5|9585.5|2
1635993850000|2021-11-04 02:44:10|9597|9587|9596.5|9586.5|9597|9587|9596.3|9586.3|4
1635993860000|2021-11-04 02:44:20|9597|9587|9597|9587|9597|9587|9597|9587|1
1635993870000|2021-11-04 02:44:30|9598|9588|9598.1|9588.1|9598.1|9588.1|9597.6|9587.6|6
1635993880000|2021-11-04 02:44:40|9598.5|9588.5|9598.6|9588.6|9598.9|9588.9|9598.5|9588.5|3
1635993890000|2021-11-04 02:44:50|9598.3|9588.3|9601.6|9591.6|9601.6|9591.6|9598.3|9588.3|6
1635993900000|2021-11-04 02:45:00|9603|9593|9612|9602|9612.4|9602.4|9603|9593|21
1635993910000|2021-11-04 02:45:10|9611.9|9601.9|9613.3|9603.3|9613.9|9603.9|9611.9|9601.9|8
1635993920000|2021-11-04 02:45:20|9611.8|9601.8|9612.3|9602.3|9613.5|9603.5|9611.8|9601.8|5
1635993930000|2021-11-04 02:45:30|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|1
1635993940000|2021-11-04 02:45:40|9611.4|9601.4|9609.5|9599.5|9611.5|9601.5|9609.3|9599.3|5
1635993950000|2021-11-04 02:45:50|9608.5|9598.5|9608.1|9598.1|9608.5|9598.5|9608.1|9598.1|2
1635993960000|2021-11-04 02:46:00|9608.5|9598.5|9610.6|9600.6|9611|9601|9608.5|9598.5|3
1635993970000|2021-11-04 02:46:10|9610.5|9600.5|9612|9602|9612|9602|9609.8|9599.8|8
1635993980000|2021-11-04 02:46:20|9611.4|9601.4|9611.5|9601.5|9612.6|9602.6|9611.4|9601.4|3
1635993990000|2021-11-04 02:46:30|9610.8|9600.8|9611.8|9601.8|9611.8|9601.8|9610.8|9600.8|12
1635994000000|2021-11-04 02:46:40|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|1
1635994010000|2021-11-04 02:46:50|9611|9601|9611|9601|9611.9|9601.9|9611|9601|7
1635994020000|2021-11-04 02:47:00|9610.4|9600.4|9609.1|9599.1|9610.4|9600.4|9609.1|9599.1|2
1635994030000|2021-11-04 02:47:10|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|1
1635994040000|2021-11-04 02:47:20|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|1
1635994050000|2021-11-04 02:47:30|9608.6|9598.6|9608.4|9598.4|9608.6|9598.6|9608.4|9598.4|2
1635994070000|2021-11-04 02:47:50|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1635994080000|2021-11-04 02:48:00|9610.4|9600.4|9611|9601|9611|9601|9610.4|9600.4|3
1635994090000|2021-11-04 02:48:10|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|1
1635994100000|2021-11-04 02:48:20|9611.9|9601.9|9613.5|9603.5|9613.8|9603.8|9611.9|9601.9|12
1635994110000|2021-11-04 02:48:30|9612.5|9602.5|9613.3|9603.3|9613.8|9603.8|9612.5|9602.5|4
1635994120000|2021-11-04 02:48:40|9613.1|9603.1|9611.9|9601.9|9613.1|9603.1|9611.9|9601.9|2
1635994140000|2021-11-04 02:49:00|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|9611.9|9601.9|4
1635994150000|2021-11-04 02:49:10|9612.6|9602.6|9613.5|9603.5|9613.5|9603.5|9611.9|9601.9|12
1635994160000|2021-11-04 02:49:20|9613.6|9603.6|9614.9|9604.9|9614.9|9604.9|9613.6|9603.6|2
1635994170000|2021-11-04 02:49:30|9614.6|9604.6|9613|9603|9614.9|9604.9|9607.5|9597.5|17
1635994180000|2021-11-04 02:49:40|9614.1|9604.1|9614.5|9604.5|9614.6|9604.6|9613|9603|13
1635994190000|2021-11-04 02:49:50|9613.6|9603.6|9613.5|9603.5|9615.4|9605.4|9612.4|9602.4|22
1635994200000|2021-11-04 02:50:00|9612.4|9602.4|9611.8|9601.8|9613.5|9603.5|9611.8|9601.8|8
1635994210000|2021-11-04 02:50:10|9611.3|9601.3|9609.9|9599.9|9611.3|9601.3|9609.9|9599.9|7
1635994220000|2021-11-04 02:50:20|9609.6|9599.6|9607.3|9597.3|9610.8|9600.8|9607.3|9597.3|6
1635994230000|2021-11-04 02:50:30|9607.5|9597.5|9606.8|9596.8|9607.5|9597.5|9606.8|9596.8|2
1635994240000|2021-11-04 02:50:40|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|1
1635994250000|2021-11-04 02:50:50|9606|9596|9604.1|9594.1|9606.3|9596.3|9603.9|9593.9|7
1635994260000|2021-11-04 02:51:00|9603.9|9593.9|9604.8|9594.8|9605.5|9595.5|9603.9|9593.9|5
1635994280000|2021-11-04 02:51:20|9605.9|9595.9|9605.8|9595.8|9606.1|9596.1|9605.5|9595.5|4
1635994290000|2021-11-04 02:51:30|9605.5|9595.5|9605.8|9595.8|9605.8|9595.8|9605.5|9595.5|2
1635994300000|2021-11-04 02:51:40|9605.5|9595.5|9603.1|9593.1|9605.5|9595.5|9603.1|9593.1|5
1635994310000|2021-11-04 02:51:50|9602.5|9592.5|9600.6|9590.6|9602.5|9592.5|9600.4|9590.4|13
1635994330000|2021-11-04 02:52:10|9600.4|9590.4|9600.1|9590.1|9600.4|9590.4|9600.1|9590.1|2
1635994340000|2021-11-04 02:52:20|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|1
1635994350000|2021-11-04 02:52:30|9599.4|9589.4|9600|9590|9600|9590|9598|9588|7
1635994360000|2021-11-04 02:52:40|9599|9589|9600.9|9590.9|9600.9|9590.9|9599|9589|4
1635994370000|2021-11-04 02:52:50|9602|9592|9602|9592|9602|9592|9602|9592|1
1635994380000|2021-11-04 02:53:00|9602.4|9592.4|9603.6|9593.6|9603.6|9593.6|9602.4|9592.4|3
1635994390000|2021-11-04 02:53:10|9604.8|9594.8|9605.8|9595.8|9605.8|9595.8|9604.8|9594.8|2
1635994400000|2021-11-04 02:53:20|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|1
1635994410000|2021-11-04 02:53:30|9605.3|9595.3|9602|9592|9605.3|9595.3|9602|9592|4
1635994420000|2021-11-04 02:53:40|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1635994440000|2021-11-04 02:54:00|9603.4|9593.4|9603.6|9593.6|9603.6|9593.6|9603.4|9593.4|2
1635994450000|2021-11-04 02:54:10|9604.1|9594.1|9606.5|9596.5|9606.5|9596.5|9604.1|9594.1|5
1635994470000|2021-11-04 02:54:30|9605.5|9595.5|9604|9594|9605.5|9595.5|9603.8|9593.8|3
1635994480000|2021-11-04 02:54:40|9604.4|9594.4|9604.9|9594.9|9604.9|9594.9|9604.4|9594.4|2
1635994510000|2021-11-04 02:55:10|9606|9596|9604.5|9594.5|9606|9596|9604.5|9594.5|3
1635994520000|2021-11-04 02:55:20|9603.9|9593.9|9602|9592|9603.9|9593.9|9602|9592|5
1635994530000|2021-11-04 02:55:30|9601.4|9591.4|9600.8|9590.8|9601.4|9591.4|9600.8|9590.8|2
1635994540000|2021-11-04 02:55:40|9602.4|9592.4|9599.9|9589.9|9603.4|9593.4|9599.9|9589.9|9
1635994550000|2021-11-04 02:55:50|9599.5|9589.5|9602.8|9592.8|9603|9593|9599.5|9589.5|6
1635994560000|2021-11-04 02:56:00|9603.3|9593.3|9603.4|9593.4|9603.4|9593.4|9603.3|9593.3|2
1635994570000|2021-11-04 02:56:10|9604.3|9594.3|9604.9|9594.9|9604.9|9594.9|9604.3|9594.3|2
1635994580000|2021-11-04 02:56:20|9605.3|9595.3|9605.4|9595.4|9605.4|9595.4|9605.3|9595.3|2
1635994590000|2021-11-04 02:56:30|9606|9596|9606|9596|9606|9596|9606|9596|1
1635994600000|2021-11-04 02:56:40|9605.6|9595.6|9604.8|9594.8|9605.6|9595.6|9604.1|9594.1|6
1635994610000|2021-11-04 02:56:50|9604.9|9594.9|9604.8|9594.8|9604.9|9594.9|9604.8|9594.8|2
1635994630000|2021-11-04 02:57:10|9604.1|9594.1|9604.1|9594.1|9604.1|9594.1|9604.1|9594.1|1
1635994650000|2021-11-04 02:57:30|9603.8|9593.8|9602.6|9592.6|9604.1|9594.1|9602.6|9592.6|6
1635994660000|2021-11-04 02:57:40|9602.9|9592.9|9599.1|9589.1|9603|9593|9599.1|9589.1|6
1635994670000|2021-11-04 02:57:50|9599|9589|9598.5|9588.5|9599|9589|9598.5|9588.5|3
1635994680000|2021-11-04 02:58:00|9598.3|9588.3|9597.4|9587.4|9598.3|9588.3|9597.4|9587.4|3
1635994690000|2021-11-04 02:58:10|9597.9|9587.9|9598.4|9588.4|9602|9592|9597.9|9587.9|9
1635994700000|2021-11-04 02:58:20|9598|9588|9594.8|9584.8|9598|9588|9594.8|9584.8|7
1635994710000|2021-11-04 02:58:30|9593.5|9583.5|9595|9585|9595|9585|9593.3|9583.3|18
1635994720000|2021-11-04 02:58:40|9595.3|9585.3|9594|9584|9595.5|9585.5|9592.3|9582.3|18
1635994730000|2021-11-04 02:58:50|9593.8|9583.8|9593.5|9583.5|9593.8|9583.8|9593.3|9583.3|4
1635994740000|2021-11-04 02:59:00|9594|9584|9594|9584|9594|9584|9594|9584|1
1635994750000|2021-11-04 02:59:10|9593.3|9583.3|9589|9579|9593.3|9583.3|9588.6|9578.6|10
1635994760000|2021-11-04 02:59:20|9588.8|9578.8|9589.9|9579.9|9589.9|9579.9|9588.8|9578.8|6
1635994770000|2021-11-04 02:59:30|9590.3|9580.3|9590.9|9580.9|9591.4|9581.4|9590.3|9580.3|7
1635994780000|2021-11-04 02:59:40|9590.4|9580.4|9587.9|9577.9|9590.4|9580.4|9587.9|9577.9|5
1635994790000|2021-11-04 02:59:50|9587.6|9577.6|9587.1|9577.1|9587.6|9577.6|9587.1|9577.1|3
1635994800000|2021-11-04 03:00:00|9587|9577|9586.6|9576.6|9587.3|9577.3|9586.3|9576.3|5
1635994810000|2021-11-04 03:00:10|9589|9579|9590.8|9580.8|9590.8|9580.8|9589|9579|4
1635994820000|2021-11-04 03:00:20|9591.3|9581.3|9591.6|9581.6|9595.3|9585.3|9591|9581|17
1635994830000|2021-11-04 03:00:30|9592.3|9582.3|9591.3|9581.3|9592.3|9582.3|9590.5|9580.5|8
1635994840000|2021-11-04 03:00:40|9591.5|9581.5|9591.8|9581.8|9591.8|9581.8|9591.5|9581.5|2
1635994850000|2021-11-04 03:00:50|9592.3|9582.3|9591.3|9581.3|9592.3|9582.3|9591.3|9581.3|3
1635994860000|2021-11-04 03:01:00|9591.1|9581.1|9590.1|9580.1|9591.8|9581.8|9590.1|9580.1|4
1635994870000|2021-11-04 03:01:10|9589.9|9579.9|9589.8|9579.8|9590.5|9580.5|9589.8|9579.8|5
1635994880000|2021-11-04 03:01:20|9589.5|9579.5|9588.8|9578.8|9589.5|9579.5|9588.5|9578.5|5
1635994890000|2021-11-04 03:01:30|9589.1|9579.1|9590|9580|9590|9580|9588.8|9578.8|4
1635994900000|2021-11-04 03:01:40|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|1
1635994920000|2021-11-04 03:02:00|9590.5|9580.5|9590.8|9580.8|9591.4|9581.4|9590.5|9580.5|8
1635994930000|2021-11-04 03:02:10|9591.3|9581.3|9589.9|9579.9|9591.3|9581.3|9589.9|9579.9|5
1635994950000|2021-11-04 03:02:30|9590|9580|9590.5|9580.5|9591.1|9581.1|9590|9580|4
1635994970000|2021-11-04 03:02:50|9590|9580|9593.1|9583.1|9593.1|9583.1|9589.5|9579.5|9
1635994980000|2021-11-04 03:03:00|9593.6|9583.6|9592.8|9582.8|9593.6|9583.6|9592|9582|6
1635995000000|2021-11-04 03:03:20|9593.3|9583.3|9591.5|9581.5|9593.3|9583.3|9591.5|9581.5|6
1635995010000|2021-11-04 03:03:30|9591.1|9581.1|9591.4|9581.4|9591.4|9581.4|9591.1|9581.1|4
1635995020000|2021-11-04 03:03:40|9591.8|9581.8|9593|9583|9593|9583|9591.5|9581.5|6
1635995040000|2021-11-04 03:04:00|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.5|9582.5|3
1635995050000|2021-11-04 03:04:10|9593|9583|9593|9583|9593|9583|9593|9583|1
1635995060000|2021-11-04 03:04:20|9593.3|9583.3|9597.5|9587.5|9597.5|9587.5|9593.3|9583.3|14
1635995070000|2021-11-04 03:04:30|9597.8|9587.8|9597.6|9587.6|9598|9588|9597.6|9587.6|6
1635995080000|2021-11-04 03:04:40|9598|9588|9598|9588|9598|9588|9598|9588|1
1635995090000|2021-11-04 03:04:50|9598.3|9588.3|9598.3|9588.3|9598.5|9588.5|9598.3|9588.3|5
1635995100000|2021-11-04 03:05:00|9598.5|9588.5|9595.5|9585.5|9598.5|9588.5|9595.5|9585.5|11
1635995110000|2021-11-04 03:05:10|9595|9585|9594|9584|9595|9585|9593.4|9583.4|11
1635995120000|2021-11-04 03:05:20|9594.3|9584.3|9594.3|9584.3|9594.5|9584.5|9594.3|9584.3|3
1635995130000|2021-11-04 03:05:30|9594|9584|9594.5|9584.5|9594.5|9584.5|9594|9584|2
1635995140000|2021-11-04 03:05:40|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1635995150000|2021-11-04 03:05:50|9595.1|9585.1|9594.1|9584.1|9595.1|9585.1|9594.1|9584.1|3
1635995160000|2021-11-04 03:06:00|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|1
1635995170000|2021-11-04 03:06:10|9593.8|9583.8|9594.3|9584.3|9594.3|9584.3|9593.8|9583.8|3
1635995180000|2021-11-04 03:06:20|9594.5|9584.5|9595.5|9585.5|9595.5|9585.5|9594.5|9584.5|4
1635995190000|2021-11-04 03:06:30|9596.1|9586.1|9596.5|9586.5|9596.5|9586.5|9596.1|9586.1|2
1635995200000|2021-11-04 03:06:40|9596.8|9586.8|9598.1|9588.1|9598.6|9588.6|9596.8|9586.8|8
1635995210000|2021-11-04 03:06:50|9597.9|9587.9|9597.8|9587.8|9597.9|9587.9|9597.8|9587.8|2
1635995220000|2021-11-04 03:07:00|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|1
1635995230000|2021-11-04 03:07:10|9596.5|9586.5|9594.9|9584.9|9596.9|9586.9|9594.9|9584.9|13
1635995240000|2021-11-04 03:07:20|9594.6|9584.6|9594.8|9584.8|9595.1|9585.1|9594.6|9584.6|4
1635995250000|2021-11-04 03:07:30|9594.1|9584.1|9594.9|9584.9|9594.9|9584.9|9592.5|9582.5|6
1635995270000|2021-11-04 03:07:50|9594.5|9584.5|9592.3|9582.3|9594.5|9584.5|9592.3|9582.3|3
1635995290000|2021-11-04 03:08:10|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|1
1635995300000|2021-11-04 03:08:20|9592.1|9582.1|9591.8|9581.8|9592.6|9582.6|9591.8|9581.8|5
1635995310000|2021-11-04 03:08:30|9592|9582|9591.6|9581.6|9592|9582|9591.6|9581.6|4
1635995320000|2021-11-04 03:08:40|9592|9582|9591.5|9581.5|9592|9582|9591.5|9581.5|4
1635995330000|2021-11-04 03:08:50|9592|9582|9592|9582|9592|9582|9591.4|9581.4|3
1635995340000|2021-11-04 03:09:00|9592.3|9582.3|9594.1|9584.1|9594.1|9584.1|9592.3|9582.3|5
1635995350000|2021-11-04 03:09:10|9594.4|9584.4|9595.1|9585.1|9595.1|9585.1|9594.1|9584.1|4
1635995370000|2021-11-04 03:09:30|9595.6|9585.6|9596.1|9586.1|9596.1|9586.1|9595.6|9585.6|3
1635995380000|2021-11-04 03:09:40|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1635995390000|2021-11-04 03:09:50|9596.9|9586.9|9598.6|9588.6|9598.9|9588.9|9596.9|9586.9|4
1635995400000|2021-11-04 03:10:00|9598.1|9588.1|9596.6|9586.6|9598.1|9588.1|9596.6|9586.6|5
1635995410000|2021-11-04 03:10:10|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|1
1635995440000|2021-11-04 03:10:40|9597.3|9587.3|9597|9587|9597.3|9587.3|9597|9587|2
1635995450000|2021-11-04 03:10:50|9596.8|9586.8|9596.5|9586.5|9596.8|9586.8|9596.5|9586.5|2
1635995460000|2021-11-04 03:11:00|9596.8|9586.8|9597.9|9587.9|9597.9|9587.9|9596.8|9586.8|5
1635995480000|2021-11-04 03:11:20|9598.3|9588.3|9597.6|9587.6|9599|9589|9597.6|9587.6|6
1635995500000|2021-11-04 03:11:40|9597.5|9587.5|9595.5|9585.5|9597.5|9587.5|9595.5|9585.5|3
1635995510000|2021-11-04 03:11:50|9595|9585|9595|9585|9595|9585|9595|9585|1
1635995520000|2021-11-04 03:12:00|9594.8|9584.8|9594|9584|9594.8|9584.8|9594|9584|3
1635995530000|2021-11-04 03:12:10|9593.4|9583.4|9594.1|9584.1|9594.1|9584.1|9593.3|9583.3|4
1635995540000|2021-11-04 03:12:20|9593.6|9583.6|9592.5|9582.5|9593.6|9583.6|9592.5|9582.5|3
1635995560000|2021-11-04 03:12:40|9593.1|9583.1|9592.5|9582.5|9593.1|9583.1|9592.5|9582.5|2
1635995570000|2021-11-04 03:12:50|9593.1|9583.1|9593.6|9583.6|9593.6|9583.6|9592.5|9582.5|4
1635995580000|2021-11-04 03:13:00|9593.1|9583.1|9592.5|9582.5|9593.1|9583.1|9592.5|9582.5|2
1635995590000|2021-11-04 03:13:10|9593.6|9583.6|9592.4|9582.4|9593.6|9583.6|9592.4|9582.4|4
1635995600000|2021-11-04 03:13:20|9593|9583|9594.4|9584.4|9594.4|9584.4|9593|9583|5
1635995610000|2021-11-04 03:13:30|9593.9|9583.9|9593.4|9583.4|9593.9|9583.9|9593.4|9583.4|2
1635995620000|2021-11-04 03:13:40|9593.3|9583.3|9592.8|9582.8|9593.3|9583.3|9592.8|9582.8|2
1635995630000|2021-11-04 03:13:50|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|1
1635995640000|2021-11-04 03:14:00|9592.8|9582.8|9593.6|9583.6|9593.6|9583.6|9592.8|9582.8|2
1635995650000|2021-11-04 03:14:10|9593.3|9583.3|9593.1|9583.1|9593.3|9583.3|9592.6|9582.6|4
1635995660000|2021-11-04 03:14:20|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1635995670000|2021-11-04 03:14:30|9593.1|9583.1|9594.4|9584.4|9594.4|9584.4|9592.8|9582.8|6
1635995680000|2021-11-04 03:14:40|9594.5|9584.5|9594.5|9584.5|9595.9|9585.9|9594.5|9584.5|4
1635995690000|2021-11-04 03:14:50|9595.6|9585.6|9594.9|9584.9|9595.9|9585.9|9594.9|9584.9|4
1635995700000|2021-11-04 03:15:00|9594.5|9584.5|9597.5|9587.5|9599|9589|9593.5|9583.5|13
1635995710000|2021-11-04 03:15:10|9598.5|9588.5|9596.8|9586.8|9598.5|9588.5|9596|9586|21
1635995720000|2021-11-04 03:15:20|9596.5|9586.5|9597.9|9587.9|9598.9|9588.9|9596.5|9586.5|14
1635995730000|2021-11-04 03:15:30|9598.6|9588.6|9596.9|9586.9|9599|9589|9596.8|9586.8|11
1635995740000|2021-11-04 03:15:40|9596.6|9586.6|9598.6|9588.6|9599.3|9589.3|9596.1|9586.1|16
1635995750000|2021-11-04 03:15:50|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1635995760000|2021-11-04 03:16:00|9598|9588|9597.8|9587.8|9598.4|9588.4|9597.5|9587.5|5
1635995770000|2021-11-04 03:16:10|9598|9588|9600.9|9590.9|9601.3|9591.3|9598|9588|6
1635995780000|2021-11-04 03:16:20|9601.8|9591.8|9602.3|9592.3|9602.3|9592.3|9601.8|9591.8|2
1635995790000|2021-11-04 03:16:30|9601.4|9591.4|9599.6|9589.6|9602.6|9592.6|9599.6|9589.6|12
1635995800000|2021-11-04 03:16:40|9599.1|9589.1|9598.6|9588.6|9601|9591|9598.5|9588.5|15
1635995810000|2021-11-04 03:16:50|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1635995820000|2021-11-04 03:17:00|9598|9588|9598.5|9588.5|9598.8|9588.8|9596.8|9586.8|12
1635995830000|2021-11-04 03:17:10|9597.9|9587.9|9597.3|9587.3|9598.4|9588.4|9596.8|9586.8|8
1635995840000|2021-11-04 03:17:20|9597.9|9587.9|9598.3|9588.3|9599.3|9589.3|9597.9|9587.9|8
1635995850000|2021-11-04 03:17:30|9598.5|9588.5|9601.1|9591.1|9602.5|9592.5|9598.5|9588.5|18
1635995860000|2021-11-04 03:17:40|9602.1|9592.1|9601.6|9591.6|9602.9|9592.9|9600|9590|17
1635995870000|2021-11-04 03:17:50|9600.6|9590.6|9600.5|9590.5|9601.6|9591.6|9600.3|9590.3|8
1635995880000|2021-11-04 03:18:00|9600.3|9590.3|9599.8|9589.8|9600.3|9590.3|9599.8|9589.8|2
1635995900000|2021-11-04 03:18:20|9599.6|9589.6|9600|9590|9600|9590|9599.6|9589.6|3
1635995910000|2021-11-04 03:18:30|9600.5|9590.5|9602|9592|9602|9592|9600.1|9590.1|12
1635995920000|2021-11-04 03:18:40|9601|9591|9601|9591|9602.1|9592.1|9600.1|9590.1|15
1635995930000|2021-11-04 03:18:50|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.1|9590.1|6
1635995940000|2021-11-04 03:19:00|9601|9591|9601|9591|9601|9591|9601|9591|1
1635995950000|2021-11-04 03:19:10|9602.6|9592.6|9601.1|9591.1|9602.6|9592.6|9601.1|9591.1|13
1635995960000|2021-11-04 03:19:20|9601.3|9591.3|9602.3|9592.3|9603.5|9593.5|9601.1|9591.1|6
1635995970000|2021-11-04 03:19:30|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|1
1635995980000|2021-11-04 03:19:40|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|1
1635995990000|2021-11-04 03:19:50|9602.4|9592.4|9602.1|9592.1|9602.6|9592.6|9602.1|9592.1|3
1635996000000|2021-11-04 03:20:00|9602.5|9592.5|9607.4|9597.4|9607.4|9597.4|9602.5|9592.5|12
1635996010000|2021-11-04 03:20:10|9606.5|9596.5|9607.3|9597.3|9607.9|9597.9|9606.5|9596.5|10
1635996020000|2021-11-04 03:20:20|9606.8|9596.8|9606.9|9596.9|9607.9|9597.9|9606|9596|17
1635996030000|2021-11-04 03:20:30|9607.5|9597.5|9611|9601|9611|9601|9606.5|9596.5|8
1635996040000|2021-11-04 03:20:40|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|1
1635996050000|2021-11-04 03:20:50|9610.4|9600.4|9607.5|9597.5|9610.4|9600.4|9607.3|9597.3|12
1635996060000|2021-11-04 03:21:00|9608.3|9598.3|9609|9599|9609|9599|9608.1|9598.1|6
1635996070000|2021-11-04 03:21:10|9608.6|9598.6|9608.5|9598.5|9608.6|9598.6|9607.3|9597.3|12
1635996080000|2021-11-04 03:21:20|9608|9598|9607.1|9597.1|9608|9598|9607|9597|5
1635996090000|2021-11-04 03:21:30|9607|9597|9606|9596|9607|9597|9605.5|9595.5|9
1635996100000|2021-11-04 03:21:40|9605.5|9595.5|9604.6|9594.6|9605.9|9595.9|9604.5|9594.5|8
1635996110000|2021-11-04 03:21:50|9604.5|9594.5|9604.8|9594.8|9605.8|9595.8|9604.5|9594.5|18
1635996120000|2021-11-04 03:22:00|9604.5|9594.5|9603|9593|9604.8|9594.8|9603|9593|6
1635996130000|2021-11-04 03:22:10|9602.5|9592.5|9602|9592|9602.5|9592.5|9602|9592|2
1635996140000|2021-11-04 03:22:20|9601.8|9591.8|9601.1|9591.1|9601.8|9591.8|9601.1|9591.1|13
1635996150000|2021-11-04 03:22:30|9600.8|9590.8|9600.5|9590.5|9600.8|9590.8|9600.5|9590.5|2
1635996160000|2021-11-04 03:22:40|9600.3|9590.3|9611.4|9601.4|9611.4|9601.4|9600.3|9590.3|10
1635996170000|2021-11-04 03:22:50|9611.5|9601.5|9611.9|9601.9|9611.9|9601.9|9611.5|9601.5|3
1635996180000|2021-11-04 03:23:00|9612|9602|9614.9|9604.9|9614.9|9604.9|9611.3|9601.3|7
1635996190000|2021-11-04 03:23:10|9614.5|9604.5|9612.9|9602.9|9614.9|9604.9|9612.4|9602.4|6
1635996200000|2021-11-04 03:23:20|9613.3|9603.3|9614.3|9604.3|9614.3|9604.3|9613.3|9603.3|3
1635996210000|2021-11-04 03:23:30|9613.9|9603.9|9613.1|9603.1|9613.9|9603.9|9611.6|9601.6|7
1635996220000|2021-11-04 03:23:40|9613.4|9603.4|9614.4|9604.4|9614.5|9604.5|9613.4|9603.4|3
1635996230000|2021-11-04 03:23:50|9614.8|9604.8|9615.4|9605.4|9615.8|9605.8|9614.8|9604.8|4
1635996240000|2021-11-04 03:24:00|9616.6|9606.6|9616.8|9606.8|9617.4|9607.4|9616.6|9606.6|7
1635996250000|2021-11-04 03:24:10|9616|9606|9615|9605|9616|9606|9615|9605|2
1635996260000|2021-11-04 03:24:20|9614.8|9604.8|9613.6|9603.6|9614.8|9604.8|9613.6|9603.6|4
1635996270000|2021-11-04 03:24:30|9614.1|9604.1|9611.3|9601.3|9614.1|9604.1|9611.3|9601.3|5
1635996280000|2021-11-04 03:24:40|9610.6|9600.6|9609.9|9599.9|9610.6|9600.6|9609.9|9599.9|2
1635996290000|2021-11-04 03:24:50|9609.4|9599.4|9608.8|9598.8|9609.8|9599.8|9607.9|9597.9|7
1635996300000|2021-11-04 03:25:00|9609.3|9599.3|9610.1|9600.1|9610.1|9600.1|9608.6|9598.6|4
1635996310000|2021-11-04 03:25:10|9610.6|9600.6|9610.6|9600.6|9610.6|9600.6|9610.1|9600.1|3
1635996320000|2021-11-04 03:25:20|9610.3|9600.3|9609.8|9599.8|9610.3|9600.3|9609.3|9599.3|5
1635996330000|2021-11-04 03:25:30|9609.5|9599.5|9609.3|9599.3|9609.5|9599.5|9609.3|9599.3|2
1635996340000|2021-11-04 03:25:40|9609|9599|9606.8|9596.8|9609|9599|9605.5|9595.5|7
1635996350000|2021-11-04 03:25:50|9605|9595|9605.8|9595.8|9606.5|9596.5|9605|9595|8
1635996360000|2021-11-04 03:26:00|9605.5|9595.5|9602.5|9592.5|9605.5|9595.5|9602.5|9592.5|7
1635996370000|2021-11-04 03:26:10|9602.3|9592.3|9598.4|9588.4|9602.3|9592.3|9598.4|9588.4|9
1635996380000|2021-11-04 03:26:20|9597.8|9587.8|9607.8|9597.8|9608.9|9598.9|9597.8|9587.8|16
1635996390000|2021-11-04 03:26:30|9607.5|9597.5|9606.8|9596.8|9607.8|9597.8|9606.8|9596.8|8
1635996400000|2021-11-04 03:26:40|9606|9596|9606|9596|9606|9596|9606|9596|1
1635996410000|2021-11-04 03:26:50|9605.6|9595.6|9606.1|9596.1|9606.1|9596.1|9605.6|9595.6|2
1635996420000|2021-11-04 03:27:00|9605.6|9595.6|9603.8|9593.8|9605.6|9595.6|9601.8|9591.8|11
1635996430000|2021-11-04 03:27:10|9603.4|9593.4|9608.3|9598.3|9609|9599|9601.8|9591.8|13
1635996440000|2021-11-04 03:27:20|9608.6|9598.6|9610.1|9600.1|9610.4|9600.4|9607|9597|12
1635996450000|2021-11-04 03:27:30|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|1
1635996460000|2021-11-04 03:27:40|9608.8|9598.8|9609.6|9599.6|9609.9|9599.9|9608.8|9598.8|5
1635996470000|2021-11-04 03:27:50|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|1
1635996480000|2021-11-04 03:28:00|9610.5|9600.5|9610.8|9600.8|9611.5|9601.5|9610.5|9600.5|3
1635996490000|2021-11-04 03:28:10|9611.6|9601.6|9611.8|9601.8|9611.8|9601.8|9611.6|9601.6|2
1635996500000|2021-11-04 03:28:20|9611.3|9601.3|9611.3|9601.3|9611.6|9601.6|9611.3|9601.3|3
1635996510000|2021-11-04 03:28:30|9610.8|9600.8|9610.1|9600.1|9611.1|9601.1|9610.1|9600.1|4
1635996520000|2021-11-04 03:28:40|9609.1|9599.1|9606.6|9596.6|9610.1|9600.1|9606.6|9596.6|9
1635996530000|2021-11-04 03:28:50|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|9607.8|9597.8|4
1635996540000|2021-11-04 03:29:00|9607.9|9597.9|9607.8|9597.8|9608.6|9598.6|9607.3|9597.3|13
1635996550000|2021-11-04 03:29:10|9607.9|9597.9|9607|9597|9607.9|9597.9|9606.3|9596.3|18
1635996560000|2021-11-04 03:29:20|9607.6|9597.6|9607.5|9597.5|9608.5|9598.5|9606.9|9596.9|15
1635996570000|2021-11-04 03:29:30|9608.1|9598.1|9607.8|9597.8|9608.4|9598.4|9607.8|9597.8|8
1635996580000|2021-11-04 03:29:40|9607.5|9597.5|9607.8|9597.8|9608.1|9598.1|9607.4|9597.4|16
1635996590000|2021-11-04 03:29:50|9608.1|9598.1|9606.3|9596.3|9608.8|9598.8|9606.3|9596.3|8
1635996600000|2021-11-04 03:30:00|9607.6|9597.6|9606.8|9596.8|9608.4|9598.4|9605.9|9595.9|7
1635996610000|2021-11-04 03:30:10|9609.1|9599.1|9608.6|9598.6|9609.1|9599.1|9608.6|9598.6|2
1635996650000|2021-11-04 03:30:50|9609.5|9599.5|9609.3|9599.3|9609.5|9599.5|9609.3|9599.3|2
1635996660000|2021-11-04 03:31:00|9609.8|9599.8|9609.3|9599.3|9609.8|9599.8|9609.3|9599.3|2
1635996680000|2021-11-04 03:31:20|9609.5|9599.5|9610.6|9600.6|9610.6|9600.6|9609.5|9599.5|2
1635996690000|2021-11-04 03:31:30|9610.4|9600.4|9609.8|9599.8|9610.4|9600.4|9609.8|9599.8|3
1635996720000|2021-11-04 03:32:00|9610.8|9600.8|9610.3|9600.3|9610.8|9600.8|9610.3|9600.3|2
1635996740000|2021-11-04 03:32:20|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1635996750000|2021-11-04 03:32:30|9610.1|9600.1|9608.5|9598.5|9610.1|9600.1|9608.5|9598.5|6
1635996760000|2021-11-04 03:32:40|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1635996770000|2021-11-04 03:32:50|9607.5|9597.5|9607.6|9597.6|9607.6|9597.6|9607.5|9597.5|2
1635996790000|2021-11-04 03:33:10|9607.9|9597.9|9607.5|9597.5|9607.9|9597.9|9607.5|9597.5|3
1635996800000|2021-11-04 03:33:20|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|1
1635996830000|2021-11-04 03:33:50|9607.4|9597.4|9607.9|9597.9|9608|9598|9607.4|9597.4|5
1635996840000|2021-11-04 03:34:00|9607.5|9597.5|9608|9598|9608.5|9598.5|9607.5|9597.5|10
1635996850000|2021-11-04 03:34:10|9607.8|9597.8|9607.5|9597.5|9607.8|9597.8|9607.5|9597.5|2
1635996860000|2021-11-04 03:34:20|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|1
1635996870000|2021-11-04 03:34:30|9607.1|9597.1|9607.1|9597.1|9607.9|9597.9|9607|9597|5
1635996880000|2021-11-04 03:34:40|9606.5|9596.5|9606.8|9596.8|9606.8|9596.8|9606.5|9596.5|2
1635996890000|2021-11-04 03:34:50|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|1
1635996900000|2021-11-04 03:35:00|9606.6|9596.6|9607.5|9597.5|9607.5|9597.5|9606.6|9596.6|2
1635996920000|2021-11-04 03:35:20|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|1
1635996930000|2021-11-04 03:35:30|9607|9597|9607.1|9597.1|9607.1|9597.1|9607|9597|2
1635996940000|2021-11-04 03:35:40|9606.4|9596.4|9603.9|9593.9|9607.1|9597.1|9603.9|9593.9|6
1635996950000|2021-11-04 03:35:50|9601.8|9591.8|9601.5|9591.5|9602|9592|9601.3|9591.3|5
1635996960000|2021-11-04 03:36:00|9600.5|9590.5|9601.9|9591.9|9601.9|9591.9|9600.5|9590.5|4
1635996970000|2021-11-04 03:36:10|9602.1|9592.1|9601.6|9591.6|9602.6|9592.6|9601.6|9591.6|4
1635996980000|2021-11-04 03:36:20|9602|9592|9600.5|9590.5|9602|9592|9600.5|9590.5|4
1635996990000|2021-11-04 03:36:30|9600.8|9590.8|9601.5|9591.5|9601.5|9591.5|9599.8|9589.8|5
1635997010000|2021-11-04 03:36:50|9602|9592|9600|9590|9602|9592|9600|9590|5
1635997020000|2021-11-04 03:37:00|9599.4|9589.4|9606.3|9596.3|9606.3|9596.3|9598.3|9588.3|5
1635997030000|2021-11-04 03:37:10|9606.6|9596.6|9606.4|9596.4|9606.6|9596.6|9606.4|9596.4|2
1635997040000|2021-11-04 03:37:20|9606.3|9596.3|9606.9|9596.9|9606.9|9596.9|9606.3|9596.3|2
1635997050000|2021-11-04 03:37:30|9605.8|9595.8|9607.5|9597.5|9608|9598|9605.8|9595.8|4
1635997060000|2021-11-04 03:37:40|9606.1|9596.1|9607.5|9597.5|9607.5|9597.5|9606.1|9596.1|2
1635997100000|2021-11-04 03:38:20|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1635997110000|2021-11-04 03:38:30|9607|9597|9607.5|9597.5|9608|9598|9607|9597|3
1635997120000|2021-11-04 03:38:40|9608.1|9598.1|9608.5|9598.5|9608.5|9598.5|9607.9|9597.9|4
1635997130000|2021-11-04 03:38:50|9608.9|9598.9|9610.1|9600.1|9610.1|9600.1|9608.9|9598.9|3
1635997140000|2021-11-04 03:39:00|9609.9|9599.9|9609.6|9599.6|9609.9|9599.9|9609.6|9599.6|2
1635997150000|2021-11-04 03:39:10|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|1
1635997160000|2021-11-04 03:39:20|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|1
1635997170000|2021-11-04 03:39:30|9608.8|9598.8|9608.5|9598.5|9608.8|9598.8|9608.5|9598.5|2
1635997190000|2021-11-04 03:39:50|9609|9599|9609|9599|9609|9599|9609|9599|1
1635997200000|2021-11-04 03:40:00|9608.6|9598.6|9608.1|9598.1|9608.6|9598.6|9608.1|9598.1|2
1635997210000|2021-11-04 03:40:10|9607.3|9597.3|9606|9596|9607.3|9597.3|9605.6|9595.6|6
1635997270000|2021-11-04 03:41:10|9604.5|9594.5|9605.9|9595.9|9605.9|9595.9|9604.5|9594.5|2
1635997390000|2021-11-04 03:43:10|9605.5|9595.5|9605.9|9595.9|9606.1|9596.1|9605.5|9595.5|4
1635997450000|2021-11-04 03:44:10|9606|9596|9606|9596|9606|9596|9606|9596|1
1635997500000|2021-11-04 03:45:00|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|1
1635997540000|2021-11-04 03:45:40|9605.5|9595.5|9605.8|9595.8|9605.8|9595.8|9605.5|9595.5|2
1635997680000|2021-11-04 03:48:00|9606.3|9596.3|9613|9603|9613|9603|9606.3|9596.3|2
1635997690000|2021-11-04 03:48:10|9612.8|9602.8|9612.5|9602.5|9612.8|9602.8|9612.5|9602.5|2
1635997710000|2021-11-04 03:48:30|9612.8|9602.8|9613.3|9603.3|9613.3|9603.3|9612.8|9602.8|2
1635997720000|2021-11-04 03:48:40|9613.8|9603.8|9613.9|9603.9|9613.9|9603.9|9613.8|9603.8|2
1635997730000|2021-11-04 03:48:50|9613.4|9603.4|9614.4|9604.4|9614.4|9604.4|9613.4|9603.4|3
1635997740000|2021-11-04 03:49:00|9614.6|9604.6|9615.3|9605.3|9615.3|9605.3|9614.3|9604.3|7
1635997750000|2021-11-04 03:49:10|9615.8|9605.8|9617.4|9607.4|9617.4|9607.4|9615.3|9605.3|7
1635997790000|2021-11-04 03:49:50|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|1
1635997800000|2021-11-04 03:50:00|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|1
1635997820000|2021-11-04 03:50:20|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|1
1635997850000|2021-11-04 03:50:50|9616|9606|9614.9|9604.9|9616|9606|9614.9|9604.9|2
1635997870000|2021-11-04 03:51:10|9615.4|9605.4|9614.9|9604.9|9615.4|9605.4|9614.9|9604.9|2
1635997910000|2021-11-04 03:51:50|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|1
1635997940000|2021-11-04 03:52:20|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|1
1635997960000|2021-11-04 03:52:40|9614.6|9604.6|9614.1|9604.1|9614.6|9604.6|9614.1|9604.1|3
1635998000000|2021-11-04 03:53:20|9613.8|9603.8|9613.3|9603.3|9613.8|9603.8|9612.9|9602.9|3
1635998010000|2021-11-04 03:53:30|9612.9|9602.9|9612.9|9602.9|9612.9|9602.9|9612.9|9602.9|1
1635998060000|2021-11-04 03:54:20|9612.5|9602.5|9612.3|9602.3|9612.5|9602.5|9612.3|9602.3|2
1635998100000|2021-11-04 03:55:00|9612|9602|9611.4|9601.4|9612|9602|9611.4|9601.4|3
1635998130000|2021-11-04 03:55:30|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|1
1635998180000|2021-11-04 03:56:20|9611.4|9601.4|9611.3|9601.3|9611.4|9601.4|9611.3|9601.3|2
1635998190000|2021-11-04 03:56:30|9611.8|9601.8|9613.3|9603.3|9613.6|9603.6|9611.8|9601.8|3
1635998210000|2021-11-04 03:56:50|9613.8|9603.8|9613.8|9603.8|9614|9604|9613.8|9603.8|3
1635998240000|2021-11-04 03:57:20|9614|9604|9615|9605|9615|9605|9614|9604|4
1635998310000|2021-11-04 03:58:30|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|1
1635998330000|2021-11-04 03:58:50|9614.9|9604.9|9615.3|9605.3|9615.3|9605.3|9614.9|9604.9|2
1635998370000|2021-11-04 03:59:30|9615.6|9605.6|9616.4|9606.4|9616.4|9606.4|9615.6|9605.6|4
1635998390000|2021-11-04 03:59:50|9616.1|9606.1|9616.1|9606.1|9616.1|9606.1|9615.9|9605.9|5
1635998410000|2021-11-04 04:00:10|9616.4|9606.4|9615.1|9605.1|9616.4|9606.4|9614.4|9604.4|5
1635998430000|2021-11-04 04:00:30|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|1
1635998490000|2021-11-04 04:01:30|9614.5|9604.5|9615|9605|9615|9605|9613.3|9603.3|6
1635998500000|2021-11-04 04:01:40|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|1
1635998540000|2021-11-04 04:02:20|9615.3|9605.3|9616.3|9606.3|9616.3|9606.3|9615.3|9605.3|2
1635998570000|2021-11-04 04:02:50|9616.8|9606.8|9616.5|9606.5|9616.8|9606.8|9616.3|9606.3|3
1635998580000|2021-11-04 04:03:00|9616.3|9606.3|9615.8|9605.8|9616.3|9606.3|9615.8|9605.8|2
1635998610000|2021-11-04 04:03:30|9616|9606|9616|9606|9616|9606|9616|9606|1
1635998640000|2021-11-04 04:04:00|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|1
1635998650000|2021-11-04 04:04:10|9616|9606|9616|9606|9616|9606|9616|9606|1
1635998700000|2021-11-04 04:05:00|9615.8|9605.8|9615.5|9605.5|9615.8|9605.8|9615.5|9605.5|2
1635998710000|2021-11-04 04:05:10|9615.6|9605.6|9615.8|9605.8|9615.9|9605.9|9615.6|9605.6|3
1635998740000|2021-11-04 04:05:40|9615.9|9605.9|9615.8|9605.8|9615.9|9605.9|9615.8|9605.8|2
1635998770000|2021-11-04 04:06:10|9616|9606|9615.8|9605.8|9616|9606|9615.8|9605.8|2
1635998800000|2021-11-04 04:06:40|9616.1|9606.1|9617.3|9607.3|9617.3|9607.3|9616.1|9606.1|4
1635998840000|2021-11-04 04:07:20|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|1
1635998890000|2021-11-04 04:08:10|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|1
1635998950000|2021-11-04 04:09:10|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|1
1635999010000|2021-11-04 04:10:10|9618|9608|9618|9608|9618|9608|9618|9608|1
1635999140000|2021-11-04 04:12:20|9618.1|9608.1|9618.1|9608.1|9618.1|9608.1|9618.1|9608.1|1
1635999150000|2021-11-04 04:12:30|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|9617.8|9607.8|3
1635999200000|2021-11-04 04:13:20|9618.1|9608.1|9617.8|9607.8|9618.1|9608.1|9617.8|9607.8|2
1635999460000|2021-11-04 04:17:40|9616.4|9606.4|9614.8|9604.8|9616.4|9606.4|9614.8|9604.8|2
1635999490000|2021-11-04 04:18:10|9615.1|9605.1|9616.3|9606.3|9616.3|9606.3|9615.1|9605.1|3
1635999500000|2021-11-04 04:18:20|9615.6|9605.6|9616|9606|9616|9606|9615.6|9605.6|2
1635999520000|2021-11-04 04:18:40|9616.4|9606.4|9616|9606|9616.4|9606.4|9616|9606|2
1635999570000|2021-11-04 04:19:30|9616.4|9606.4|9616.4|9606.4|9616.4|9606.4|9616.4|9606.4|1
1635999590000|2021-11-04 04:19:50|9615.5|9605.5|9614.3|9604.3|9615.5|9605.5|9614.3|9604.3|4
1635999620000|2021-11-04 04:20:20|9614.6|9604.6|9614.3|9604.3|9614.6|9604.6|9614.3|9604.3|2
1635999660000|2021-11-04 04:21:00|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|1
1635999670000|2021-11-04 04:21:10|9613.5|9603.5|9612.4|9602.4|9613.5|9603.5|9612.1|9602.1|6
1635999680000|2021-11-04 04:21:20|9611.9|9601.9|9611.6|9601.6|9611.9|9601.9|9611.6|9601.6|2
1635999980000|2021-11-04 04:26:20|9612|9602|9612|9602|9612|9602|9612|9602|1
1636000120000|2021-11-04 04:28:40|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|1
1636000130000|2021-11-04 04:28:50|9612|9602|9612|9602|9612|9602|9612|9602|1
1636000180000|2021-11-04 04:29:40|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|1
1636000230000|2021-11-04 04:30:30|9611|9601|9610.8|9600.8|9611|9601|9610.8|9600.8|2
1636000270000|2021-11-04 04:31:10|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1636000380000|2021-11-04 04:33:00|9610|9600|9610.8|9600.8|9610.8|9600.8|9610|9600|2
1636000390000|2021-11-04 04:33:10|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|1
1636000400000|2021-11-04 04:33:20|9611.4|9601.4|9611.5|9601.5|9611.5|9601.5|9611.4|9601.4|2
1636000440000|2021-11-04 04:34:00|9611.8|9601.8|9612|9602|9612|9602|9611.8|9601.8|2
1636000490000|2021-11-04 04:34:50|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|1
1636000530000|2021-11-04 04:35:30|9612|9602|9612|9602|9612|9602|9612|9602|1
1636000850000|2021-11-04 04:40:50|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|1
1636000900000|2021-11-04 04:41:40|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|1
1636000970000|2021-11-04 04:42:50|9610|9600|9610|9600|9610|9600|9610|9600|1
1636000990000|2021-11-04 04:43:10|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|1
1636001010000|2021-11-04 04:43:30|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|1
1636001120000|2021-11-04 04:45:20|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1636001130000|2021-11-04 04:45:30|9610|9600|9609.8|9599.8|9610|9600|9609.8|9599.8|2
1636001260000|2021-11-04 04:47:40|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|1
1636001420000|2021-11-04 04:50:20|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1636001470000|2021-11-04 04:51:10|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|1
1636001500000|2021-11-04 04:51:40|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1636001510000|2021-11-04 04:51:50|9609.6|9599.6|9609.8|9599.8|9609.8|9599.8|9609.6|9599.6|2
1636001520000|2021-11-04 04:52:00|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|1
1636001530000|2021-11-04 04:52:10|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1636001540000|2021-11-04 04:52:20|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|1
1636001550000|2021-11-04 04:52:30|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|1
1636001640000|2021-11-04 04:54:00|9610|9600|9609.6|9599.6|9610|9600|9609.6|9599.6|2
1636001740000|2021-11-04 04:55:40|9610|9600|9610|9600|9610|9600|9610|9600|1
1636001750000|2021-11-04 04:55:50|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|1
1636001860000|2021-11-04 04:57:40|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|1
1636001910000|2021-11-04 04:58:30|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|1
1636002020000|2021-11-04 05:00:20|9609.8|9599.8|9609.6|9599.6|9609.8|9599.8|9609.6|9599.6|2
1636002030000|2021-11-04 05:00:30|9609.8|9599.8|9609.5|9599.5|9609.8|9599.8|9609.5|9599.5|2
1636002060000|2021-11-04 05:01:00|9609.8|9599.8|9609.6|9599.6|9609.8|9599.8|9609.6|9599.6|2
1636002120000|2021-11-04 05:02:00|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|1
1636002170000|2021-11-04 05:02:50|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|1
1636002240000|2021-11-04 05:04:00|9609.8|9599.8|9609.6|9599.6|9610.6|9600.6|9609.6|9599.6|4
1636002260000|2021-11-04 05:04:20|9610.1|9600.1|9609.6|9599.6|9610.1|9600.1|9609.6|9599.6|2
1636002320000|2021-11-04 05:05:20|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1636002340000|2021-11-04 05:05:40|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1636002350000|2021-11-04 05:05:50|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|1
1636002450000|2021-11-04 05:07:30|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|1
1636002460000|2021-11-04 05:07:40|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|1
1636002500000|2021-11-04 05:08:20|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1636002510000|2021-11-04 05:08:30|9609.1|9599.1|9609.6|9599.6|9610.3|9600.3|9609.1|9599.1|4
1636002590000|2021-11-04 05:09:50|9610.3|9600.3|9609.6|9599.6|9610.3|9600.3|9609.6|9599.6|2
1636002640000|2021-11-04 05:10:40|9609.3|9599.3|9609|9599|9609.3|9599.3|9609|9599|2
1636002660000|2021-11-04 05:11:00|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|1
1636002710000|2021-11-04 05:11:50|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|1
1636002730000|2021-11-04 05:12:10|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|1
1636002750000|2021-11-04 05:12:30|9610.6|9600.6|9609.6|9599.6|9610.6|9600.6|9609.6|9599.6|3
1636002810000|2021-11-04 05:13:30|9610|9600|9609.6|9599.6|9610|9600|9609.6|9599.6|2
1636002830000|2021-11-04 05:13:50|9610|9600|9609.6|9599.6|9610|9600|9609.6|9599.6|2
1636002870000|2021-11-04 05:14:30|9609.3|9599.3|9609|9599|9609.3|9599.3|9608.8|9598.8|3
1636002880000|2021-11-04 05:14:40|9608.8|9598.8|9606.9|9596.9|9609|9599|9606.9|9596.9|5
1636002890000|2021-11-04 05:14:50|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|1
1636002900000|2021-11-04 05:15:00|9606.1|9596.1|9605.9|9595.9|9606.1|9596.1|9605.9|9595.9|2
1636002920000|2021-11-04 05:15:20|9605.8|9595.8|9606.5|9596.5|9606.5|9596.5|9605.8|9595.8|2
1636002930000|2021-11-04 05:15:30|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|1
1636002940000|2021-11-04 05:15:40|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|1
1636002960000|2021-11-04 05:16:00|9606.1|9596.1|9606|9596|9606.5|9596.5|9606|9596|4
1636002970000|2021-11-04 05:16:10|9605.4|9595.4|9602|9592|9605.4|9595.4|9601.1|9591.1|7
1636002980000|2021-11-04 05:16:20|9601.3|9591.3|9600.6|9590.6|9601.3|9591.3|9600.6|9590.6|3
1636002990000|2021-11-04 05:16:30|9601|9591|9602.6|9592.6|9602.8|9592.8|9601|9591|5
1636003000000|2021-11-04 05:16:40|9602.1|9592.1|9601.8|9591.8|9602.1|9592.1|9601.8|9591.8|2
1636003010000|2021-11-04 05:16:50|9600.8|9590.8|9596.5|9586.5|9600.8|9590.8|9596.5|9586.5|3
1636003020000|2021-11-04 05:17:00|9593.4|9583.4|9591.4|9581.4|9593.5|9583.5|9591.4|9581.4|9
1636003030000|2021-11-04 05:17:10|9591|9581|9591.4|9581.4|9591.4|9581.4|9590.9|9580.9|4
1636003040000|2021-11-04 05:17:20|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|9593|9583|4
1636003050000|2021-11-04 05:17:30|9593.1|9583.1|9593.5|9583.5|9593.5|9583.5|9593.1|9583.1|2
1636003060000|2021-11-04 05:17:40|9594|9584|9594.6|9584.6|9594.6|9584.6|9594|9584|2
1636003070000|2021-11-04 05:17:50|9594.9|9584.9|9595.6|9585.6|9595.6|9585.6|9594.6|9584.6|4
1636003080000|2021-11-04 05:18:00|9596.4|9586.4|9595.5|9585.5|9596.9|9586.9|9595.5|9585.5|5
1636003100000|2021-11-04 05:18:20|9595.3|9585.3|9595.8|9585.8|9595.8|9585.8|9594.8|9584.8|4
1636003110000|2021-11-04 05:18:30|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|1
1636003120000|2021-11-04 05:18:40|9596|9586|9594.5|9584.5|9596|9586|9594.5|9584.5|3
1636003140000|2021-11-04 05:19:00|9594.3|9584.3|9594.5|9584.5|9594.5|9584.5|9594.3|9584.3|2
1636003150000|2021-11-04 05:19:10|9594.3|9584.3|9594|9584|9594.3|9584.3|9594|9584|2
1636003160000|2021-11-04 05:19:20|9594.1|9584.1|9594.3|9584.3|9595|9585|9594.1|9584.1|4
1636003170000|2021-11-04 05:19:30|9594.5|9584.5|9594.8|9584.8|9594.8|9584.8|9594.5|9584.5|2
1636003180000|2021-11-04 05:19:40|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1636003190000|2021-11-04 05:19:50|9594.8|9584.8|9595.3|9585.3|9595.8|9585.8|9594.8|9584.8|3
1636003220000|2021-11-04 05:20:20|9595.8|9585.8|9597.5|9587.5|9597.5|9587.5|9595.8|9585.8|5
1636003230000|2021-11-04 05:20:30|9597.8|9587.8|9598.6|9588.6|9598.6|9588.6|9597.8|9587.8|2
1636003240000|2021-11-04 05:20:40|9598.8|9588.8|9601.3|9591.3|9601.3|9591.3|9598.8|9588.8|7
1636003250000|2021-11-04 05:20:50|9601.8|9591.8|9603|9593|9603|9593|9601.8|9591.8|3
1636003260000|2021-11-04 05:21:00|9602.3|9592.3|9603.1|9593.1|9604.3|9594.3|9602.3|9592.3|6
1636003270000|2021-11-04 05:21:10|9602.9|9592.9|9604.3|9594.3|9604.5|9594.5|9602.9|9592.9|6
1636003280000|2021-11-04 05:21:20|9604.5|9594.5|9604|9594|9604.5|9594.5|9604|9594|3
1636003290000|2021-11-04 05:21:30|9604.3|9594.3|9604.3|9594.3|9605.5|9595.5|9604.3|9594.3|5
1636003310000|2021-11-04 05:21:50|9604.8|9594.8|9605|9595|9605.6|9595.6|9604.8|9594.8|4
1636003320000|2021-11-04 05:22:00|9604.3|9594.3|9603.5|9593.5|9604.3|9594.3|9602|9592|8
1636003330000|2021-11-04 05:22:10|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|1
1636003350000|2021-11-04 05:22:30|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|1
1636003360000|2021-11-04 05:22:40|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|1
1636003380000|2021-11-04 05:23:00|9602.8|9592.8|9603.3|9593.3|9603.3|9593.3|9602.8|9592.8|2
1636003420000|2021-11-04 05:23:40|9603.6|9593.6|9603.9|9593.9|9603.9|9593.9|9603.6|9593.6|2
1636003430000|2021-11-04 05:23:50|9604.1|9594.1|9604.1|9594.1|9604.1|9594.1|9604|9594|3
1636003440000|2021-11-04 05:24:00|9604|9594|9603.6|9593.6|9604|9594|9603.6|9593.6|2
1636003450000|2021-11-04 05:24:10|9603.1|9593.1|9605|9595|9605|9595|9603.1|9593.1|4
1636003460000|2021-11-04 05:24:20|9604.3|9594.3|9604.1|9594.1|9604.3|9594.3|9603.5|9593.5|4
1636003480000|2021-11-04 05:24:40|9604.8|9594.8|9604.3|9594.3|9604.8|9594.8|9604.3|9594.3|4
1636003500000|2021-11-04 05:25:00|9604.5|9594.5|9604.3|9594.3|9604.5|9594.5|9604.3|9594.3|4
1636003510000|2021-11-04 05:25:10|9604.5|9594.5|9604.3|9594.3|9604.5|9594.5|9604|9594|4
1636003520000|2021-11-04 05:25:20|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|9604.3|9594.3|3
1636003530000|2021-11-04 05:25:30|9604.8|9594.8|9605.8|9595.8|9605.8|9595.8|9604.8|9594.8|2
1636003550000|2021-11-04 05:25:50|9605|9595|9605|9595|9605|9595|9605|9595|1
1636003560000|2021-11-04 05:26:00|9604.8|9594.8|9604.8|9594.8|9605|9595|9604.8|9594.8|3
1636003570000|2021-11-04 05:26:10|9604.5|9594.5|9604|9594|9604.5|9594.5|9604|9594|2
1636003580000|2021-11-04 05:26:20|9604.3|9594.3|9604.4|9594.4|9604.8|9594.8|9604.3|9594.3|3
1636003620000|2021-11-04 05:27:00|9605|9595|9605.5|9595.5|9605.5|9595.5|9605|9595|2
1636003640000|2021-11-04 05:27:20|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|1
1636003650000|2021-11-04 05:27:30|9604.5|9594.5|9606.4|9596.4|9606.4|9596.4|9604.5|9594.5|5
1636003660000|2021-11-04 05:27:40|9606.8|9596.8|9606.4|9596.4|9607.5|9597.5|9606.4|9596.4|4
1636003670000|2021-11-04 05:27:50|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|1
1636003680000|2021-11-04 05:28:00|9606.5|9596.5|9605|9595|9606.5|9596.5|9605|9595|2
1636003690000|2021-11-04 05:28:10|9604.9|9594.9|9604.6|9594.6|9604.9|9594.9|9604.6|9594.6|2
1636003720000|2021-11-04 05:28:40|9604.4|9594.4|9604.1|9594.1|9604.4|9594.4|9604.1|9594.1|2
1636003730000|2021-11-04 05:28:50|9604.4|9594.4|9606.4|9596.4|9606.4|9596.4|9604.4|9594.4|2
1636003740000|2021-11-04 05:29:00|9605.8|9595.8|9606.3|9596.3|9606.3|9596.3|9605.8|9595.8|2
1636003770000|2021-11-04 05:29:30|9607.1|9597.1|9606.1|9596.1|9607.1|9597.1|9606.1|9596.1|2
1636003780000|2021-11-04 05:29:40|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|9606.3|9596.3|3
1636003790000|2021-11-04 05:29:50|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|1
1636003800000|2021-11-04 05:30:00|9605.6|9595.6|9600.5|9590.5|9605.6|9595.6|9599|9589|20
1636003810000|2021-11-04 05:30:10|9601|9591|9606|9596|9606|9596|9601|9591|14
1636003820000|2021-11-04 05:30:20|9605.5|9595.5|9607.1|9597.1|9607.4|9597.4|9605.5|9595.5|6
1636003830000|2021-11-04 05:30:30|9607.6|9597.6|9611.8|9601.8|9612.6|9602.6|9607.6|9597.6|15
1636003840000|2021-11-04 05:30:40|9610.9|9600.9|9611.8|9601.8|9612.4|9602.4|9608.1|9598.1|12
1636003850000|2021-11-04 05:30:50|9610.9|9600.9|9615.8|9605.8|9615.8|9605.8|9609.8|9599.8|14
1636003860000|2021-11-04 05:31:00|9616|9606|9618.3|9608.3|9620|9610|9615.8|9605.8|20
1636003870000|2021-11-04 05:31:10|9617.8|9607.8|9618.1|9608.1|9619.8|9609.8|9615.8|9605.8|19
1636003880000|2021-11-04 05:31:20|9618.4|9608.4|9618.3|9608.3|9620.5|9610.5|9618.3|9608.3|11
1636003890000|2021-11-04 05:31:30|9617.9|9607.9|9619.5|9609.5|9620.3|9610.3|9617.9|9607.9|6
1636003900000|2021-11-04 05:31:40|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|1
1636003910000|2021-11-04 05:31:50|9618.9|9608.9|9617|9607|9618.9|9608.9|9617|9607|2
1636003920000|2021-11-04 05:32:00|9616.1|9606.1|9616.5|9606.5|9616.6|9606.6|9614|9604|10
1636003930000|2021-11-04 05:32:10|9616.3|9606.3|9614.6|9604.6|9617.8|9607.8|9614.6|9604.6|10
1636003940000|2021-11-04 05:32:20|9613|9603|9614|9604|9615|9605|9613|9603|7
1636003950000|2021-11-04 05:32:30|9614.1|9604.1|9617.6|9607.6|9618.8|9608.8|9614.1|9604.1|9
1636003960000|2021-11-04 05:32:40|9618|9608|9619|9609|9619.8|9609.8|9618|9608|5
1636003970000|2021-11-04 05:32:50|9618.5|9608.5|9616.6|9606.6|9618.5|9608.5|9616|9606|9
1636003980000|2021-11-04 05:33:00|9616.1|9606.1|9614|9604|9616.1|9606.1|9614|9604|5
1636003990000|2021-11-04 05:33:10|9613.5|9603.5|9612.8|9602.8|9614|9604|9611.9|9601.9|9
1636004010000|2021-11-04 05:33:30|9612.5|9602.5|9611|9601|9612.5|9602.5|9611|9601|5
1636004020000|2021-11-04 05:33:40|9610.5|9600.5|9608.5|9598.5|9610.5|9600.5|9608.5|9598.5|5
1636004030000|2021-11-04 05:33:50|9608.8|9598.8|9609.8|9599.8|9609.8|9599.8|9608.8|9598.8|2
1636004040000|2021-11-04 05:34:00|9609.4|9599.4|9610|9600|9610|9600|9609.4|9599.4|3
1636004050000|2021-11-04 05:34:10|9610.5|9600.5|9611.1|9601.1|9611.1|9601.1|9610.1|9600.1|4
1636004060000|2021-11-04 05:34:20|9610.5|9600.5|9608.4|9598.4|9610.5|9600.5|9608|9598|7
1636004070000|2021-11-04 05:34:30|9608|9598|9607|9597|9608.5|9598.5|9606.5|9596.5|5
1636004080000|2021-11-04 05:34:40|9606.5|9596.5|9607.1|9597.1|9607.1|9597.1|9606.5|9596.5|2
1636004090000|2021-11-04 05:34:50|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1636004100000|2021-11-04 05:35:00|9607|9597|9605|9595|9608.3|9598.3|9605|9595|7
1636004110000|2021-11-04 05:35:10|9604.5|9594.5|9600.8|9590.8|9605|9595|9600.8|9590.8|7
1636004120000|2021-11-04 05:35:20|9600.4|9590.4|9598.8|9588.8|9600.4|9590.4|9597.5|9587.5|9
1636004130000|2021-11-04 05:35:30|9598|9588|9598.8|9588.8|9598.8|9588.8|9597.5|9587.5|9
1636004140000|2021-11-04 05:35:40|9598.5|9588.5|9595.9|9585.9|9598.5|9588.5|9595.9|9585.9|6
1636004150000|2021-11-04 05:35:50|9596.5|9586.5|9595.1|9585.1|9596.5|9586.5|9593.4|9583.4|12
1636004160000|2021-11-04 05:36:00|9595|9585|9587.3|9577.3|9595|9585|9587.1|9577.1|13
1636004170000|2021-11-04 05:36:10|9587.6|9577.6|9586.5|9576.5|9588.5|9578.5|9586.1|9576.1|10
1636004180000|2021-11-04 05:36:20|9586.1|9576.1|9584.6|9574.6|9586.1|9576.1|9584.6|9574.6|3
1636004190000|2021-11-04 05:36:30|9585|9575|9587.1|9577.1|9588.1|9578.1|9585|9575|9
1636004200000|2021-11-04 05:36:40|9587|9577|9585.8|9575.8|9587|9577|9585.1|9575.1|9
1636004210000|2021-11-04 05:36:50|9586|9576|9586.3|9576.3|9588.1|9578.1|9585.3|9575.3|7
1636004220000|2021-11-04 05:37:00|9586.6|9576.6|9588.9|9578.9|9588.9|9578.9|9586.6|9576.6|8
1636004230000|2021-11-04 05:37:10|9589.3|9579.3|9590.9|9580.9|9590.9|9580.9|9589.3|9579.3|3
1636004240000|2021-11-04 05:37:20|9591|9581|9590.6|9580.6|9591|9581|9589.6|9579.6|6
1636004250000|2021-11-04 05:37:30|9591.8|9581.8|9594|9584|9594.5|9584.5|9591.8|9581.8|7
1636004260000|2021-11-04 05:37:40|9594.3|9584.3|9591.5|9581.5|9594.3|9584.3|9591.5|9581.5|7
1636004270000|2021-11-04 05:37:50|9591|9581|9591|9581|9591|9581|9591|9581|1
1636004280000|2021-11-04 05:38:00|9590.4|9580.4|9587.3|9577.3|9590.4|9580.4|9587.3|9577.3|10
1636004290000|2021-11-04 05:38:10|9587|9577|9585.8|9575.8|9587.8|9577.8|9585.8|9575.8|10
1636004300000|2021-11-04 05:38:20|9585.5|9575.5|9585|9575|9585.5|9575.5|9584.8|9574.8|5
1636004310000|2021-11-04 05:38:30|9585.3|9575.3|9586.3|9576.3|9586.3|9576.3|9585|9575|3
1636004320000|2021-11-04 05:38:40|9586|9576|9583.6|9573.6|9586|9576|9583.6|9573.6|3
1636004330000|2021-11-04 05:38:50|9582.9|9572.9|9580.8|9570.8|9582.9|9572.9|9579.9|9569.9|21
1636004340000|2021-11-04 05:39:00|9580.3|9570.3|9579.8|9569.8|9580.8|9570.8|9576.8|9566.8|16
1636004350000|2021-11-04 05:39:10|9580.3|9570.3|9580.5|9570.5|9580.9|9570.9|9579.6|9569.6|9
1636004360000|2021-11-04 05:39:20|9581.3|9571.3|9580.4|9570.4|9581.3|9571.3|9580.3|9570.3|7
1636004370000|2021-11-04 05:39:30|9579.8|9569.8|9579.9|9569.9|9579.9|9569.9|9579.5|9569.5|4
1636004380000|2021-11-04 05:39:40|9579.8|9569.8|9582|9572|9582|9572|9579.8|9569.8|6
1636004390000|2021-11-04 05:39:50|9582.3|9572.3|9582.5|9572.5|9582.5|9572.5|9582.3|9572.3|2
1636004400000|2021-11-04 05:40:00|9582|9572|9581|9571|9582|9572|9581|9571|3
1636004410000|2021-11-04 05:40:10|9581.8|9571.8|9580.4|9570.4|9581.8|9571.8|9580.4|9570.4|7
1636004420000|2021-11-04 05:40:20|9580.6|9570.6|9576.3|9566.3|9580.6|9570.6|9576.3|9566.3|7
1636004430000|2021-11-04 05:40:30|9576.5|9566.5|9575.1|9565.1|9577.3|9567.3|9574.6|9564.6|10
1636004440000|2021-11-04 05:40:40|9575|9565|9578.5|9568.5|9578.5|9568.5|9575|9565|9
1636004450000|2021-11-04 05:40:50|9578.8|9568.8|9577.8|9567.8|9579|9569|9577.8|9567.8|14
1636004460000|2021-11-04 05:41:00|9577.5|9567.5|9580.5|9570.5|9580.5|9570.5|9575.1|9565.1|18
1636004470000|2021-11-04 05:41:10|9579.9|9569.9|9582.3|9572.3|9582.3|9572.3|9579.6|9569.6|10
1636004480000|2021-11-04 05:41:20|9582.5|9572.5|9581.3|9571.3|9582.5|9572.5|9580.5|9570.5|15
1636004490000|2021-11-04 05:41:30|9581|9571|9575.9|9565.9|9581|9571|9575.9|9565.9|9
1636004500000|2021-11-04 05:41:40|9575.6|9565.6|9575|9565|9575.6|9565.6|9575|9565|7
1636004510000|2021-11-04 05:41:50|9575.5|9565.5|9574.5|9564.5|9575.5|9565.5|9574|9564|9
1636004520000|2021-11-04 05:42:00|9574.3|9564.3|9574|9564|9574.3|9564.3|9573.8|9563.8|4
1636004530000|2021-11-04 05:42:10|9573.8|9563.8|9575.9|9565.9|9576.3|9566.3|9573.3|9563.3|12
1636004540000|2021-11-04 05:42:20|9576|9566|9575.3|9565.3|9576.3|9566.3|9575.3|9565.3|12
1636004550000|2021-11-04 05:42:30|9574.1|9564.1|9573.3|9563.3|9574.1|9564.1|9573.3|9563.3|12
1636004560000|2021-11-04 05:42:40|9572.8|9562.8|9572.8|9562.8|9573.3|9563.3|9572.8|9562.8|4
1636004570000|2021-11-04 05:42:50|9572.3|9562.3|9571.9|9561.9|9572.3|9562.3|9571.9|9561.9|3
1636004580000|2021-11-04 05:43:00|9571.5|9561.5|9571.9|9561.9|9572|9562|9571.5|9561.5|9
1636004590000|2021-11-04 05:43:10|9571.3|9561.3|9568.4|9558.4|9571.3|9561.3|9568|9558|8
1636004600000|2021-11-04 05:43:20|9568|9558|9568.3|9558.3|9568.3|9558.3|9568|9558|2
1636004610000|2021-11-04 05:43:30|9570.3|9560.3|9571|9561|9571|9561|9570.3|9560.3|3
1636004620000|2021-11-04 05:43:40|9570.8|9560.8|9570.1|9560.1|9570.8|9560.8|9569.3|9559.3|12
1636004630000|2021-11-04 05:43:50|9569.8|9559.8|9569.1|9559.1|9569.8|9559.8|9569|9559|7
1636004640000|2021-11-04 05:44:00|9569.6|9559.6|9571.9|9561.9|9571.9|9561.9|9569.6|9559.6|9
1636004650000|2021-11-04 05:44:10|9571.8|9561.8|9573.8|9563.8|9573.8|9563.8|9571.5|9561.5|5
1636004660000|2021-11-04 05:44:20|9573.5|9563.5|9574|9564|9574|9564|9573.1|9563.1|6
1636004670000|2021-11-04 05:44:30|9574.1|9564.1|9574.9|9564.9|9574.9|9564.9|9574.1|9564.1|3
1636004680000|2021-11-04 05:44:40|9574.5|9564.5|9575.3|9565.3|9575.3|9565.3|9574.5|9564.5|4
1636004690000|2021-11-04 05:44:50|9573.9|9563.9|9578.5|9568.5|9578.5|9568.5|9573.9|9563.9|7
1636004700000|2021-11-04 05:45:00|9578|9568|9578.5|9568.5|9578.5|9568.5|9576.3|9566.3|8
1636004710000|2021-11-04 05:45:10|9578|9568|9577.8|9567.8|9578.3|9568.3|9577.8|9567.8|3
1636004720000|2021-11-04 05:45:20|9577.5|9567.5|9578|9568|9578|9568|9577|9567|4
1636004730000|2021-11-04 05:45:30|9578.4|9568.4|9578.5|9568.5|9579.4|9569.4|9578.4|9568.4|7
1636004740000|2021-11-04 05:45:40|9578.1|9568.1|9578.3|9568.3|9578.3|9568.3|9578.1|9568.1|2
1636004750000|2021-11-04 05:45:50|9578.1|9568.1|9578.8|9568.8|9579|9569|9578.1|9568.1|5
1636004760000|2021-11-04 05:46:00|9578.5|9568.5|9579.3|9569.3|9579.3|9569.3|9578.5|9568.5|7
1636004770000|2021-11-04 05:46:10|9579.1|9569.1|9581.8|9571.8|9581.8|9571.8|9579.1|9569.1|7
1636004780000|2021-11-04 05:46:20|9582|9572|9582.4|9572.4|9582.4|9572.4|9582|9572|4
1636004790000|2021-11-04 05:46:30|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|1
1636004800000|2021-11-04 05:46:40|9581.5|9571.5|9579.8|9569.8|9581.5|9571.5|9579.8|9569.8|5
1636004810000|2021-11-04 05:46:50|9579.5|9569.5|9579.6|9569.6|9579.6|9569.6|9579.3|9569.3|3
1636004820000|2021-11-04 05:47:00|9578.8|9568.8|9579.3|9569.3|9580|9570|9578.8|9568.8|6
1636004830000|2021-11-04 05:47:10|9579.6|9569.6|9578.9|9568.9|9579.6|9569.6|9578.9|9568.9|3
1636004840000|2021-11-04 05:47:20|9578.6|9568.6|9577.8|9567.8|9578.8|9568.8|9577.8|9567.8|6
1636004850000|2021-11-04 05:47:30|9577.5|9567.5|9576.8|9566.8|9578.4|9568.4|9576.8|9566.8|8
1636004860000|2021-11-04 05:47:40|9576|9566|9575.5|9565.5|9576.5|9566.5|9575.3|9565.3|8
1636004870000|2021-11-04 05:47:50|9575.3|9565.3|9576.3|9566.3|9576.5|9566.5|9575|9565|11
1636004890000|2021-11-04 05:48:10|9576|9566|9573.1|9563.1|9576|9566|9572.8|9562.8|5
1636004900000|2021-11-04 05:48:20|9573|9563|9572.5|9562.5|9573|9563|9571.6|9561.6|8
1636004910000|2021-11-04 05:48:30|9571.8|9561.8|9571.5|9561.5|9572.5|9562.5|9571.5|9561.5|5
1636004920000|2021-11-04 05:48:40|9571|9561|9571|9561|9571|9561|9571|9561|1
1636004930000|2021-11-04 05:48:50|9571.1|9561.1|9570.8|9560.8|9571.1|9561.1|9570.8|9560.8|2
1636004940000|2021-11-04 05:49:00|9571|9561|9574.3|9564.3|9574.3|9564.3|9571|9561|7
1636004950000|2021-11-04 05:49:10|9575|9565|9573.3|9563.3|9575|9565|9573.3|9563.3|5
1636004960000|2021-11-04 05:49:20|9573|9563|9569.8|9559.8|9573.1|9563.1|9569.8|9559.8|8
1636004970000|2021-11-04 05:49:30|9569.9|9559.9|9570.8|9560.8|9570.9|9560.9|9569.9|9559.9|4
1636004980000|2021-11-04 05:49:40|9570.9|9560.9|9570.5|9560.5|9570.9|9560.9|9570.5|9560.5|2
1636004990000|2021-11-04 05:49:50|9571|9561|9571.3|9561.3|9571.5|9561.5|9571|9561|7
1636005000000|2021-11-04 05:50:00|9571|9561|9572.8|9562.8|9572.8|9562.8|9569.6|9559.6|8
1636005010000|2021-11-04 05:50:10|9571|9561|9569.6|9559.6|9571|9561|9569.6|9559.6|9
1636005020000|2021-11-04 05:50:20|9568.9|9558.9|9570.1|9560.1|9570.1|9560.1|9568.9|9558.9|7
1636005030000|2021-11-04 05:50:30|9569.8|9559.8|9565.9|9555.9|9569.8|9559.8|9565.9|9555.9|7
1636005040000|2021-11-04 05:50:40|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|1
1636005050000|2021-11-04 05:50:50|9566.1|9556.1|9566.1|9556.1|9566.5|9556.5|9565.9|9555.9|8
1636005060000|2021-11-04 05:51:00|9566.4|9556.4|9568.5|9558.5|9568.5|9558.5|9566.4|9556.4|11
1636005070000|2021-11-04 05:51:10|9569.3|9559.3|9570.8|9560.8|9570.8|9560.8|9569.3|9559.3|9
1636005090000|2021-11-04 05:51:30|9571.5|9561.5|9572.3|9562.3|9572.3|9562.3|9571.5|9561.5|2
1636005100000|2021-11-04 05:51:40|9572.5|9562.5|9572.8|9562.8|9573.1|9563.1|9572.5|9562.5|4
1636005110000|2021-11-04 05:51:50|9573.4|9563.4|9572.8|9562.8|9573.4|9563.4|9572.8|9562.8|3
1636005120000|2021-11-04 05:52:00|9572.4|9562.4|9569.5|9559.5|9572.4|9562.4|9569.5|9559.5|6
1636005130000|2021-11-04 05:52:10|9569.3|9559.3|9568.8|9558.8|9569.3|9559.3|9568.4|9558.4|5
1636005140000|2021-11-04 05:52:20|9568.5|9558.5|9568.3|9558.3|9568.5|9558.5|9568.3|9558.3|4
1636005150000|2021-11-04 05:52:30|9568.5|9558.5|9568.5|9558.5|9568.8|9558.8|9568.5|9558.5|5
1636005160000|2021-11-04 05:52:40|9566.6|9556.6|9566.8|9556.8|9566.8|9556.8|9566.6|9556.6|2
1636005170000|2021-11-04 05:52:50|9566.9|9556.9|9569.6|9559.6|9569.8|9559.8|9566.9|9556.9|8
1636005180000|2021-11-04 05:53:00|9569.3|9559.3|9569|9559|9569.3|9559.3|9569|9559|4
1636005190000|2021-11-04 05:53:10|9569.3|9559.3|9570.4|9560.4|9570.4|9560.4|9569.3|9559.3|4
1636005200000|2021-11-04 05:53:20|9570.9|9560.9|9570.5|9560.5|9571|9561|9570.4|9560.4|7
1636005210000|2021-11-04 05:53:30|9570.8|9560.8|9571.3|9561.3|9571.3|9561.3|9570.5|9560.5|5
1636005220000|2021-11-04 05:53:40|9571|9561|9571|9561|9571.3|9561.3|9571|9561|3
1636005230000|2021-11-04 05:53:50|9571.6|9561.6|9569.4|9559.4|9571.6|9561.6|9569|9559|8
1636005250000|2021-11-04 05:54:10|9570.4|9560.4|9567.5|9557.5|9570.5|9560.5|9567.5|9557.5|4
1636005260000|2021-11-04 05:54:20|9566.8|9556.8|9565.6|9555.6|9566.8|9556.8|9565.6|9555.6|4
1636005270000|2021-11-04 05:54:30|9565.4|9555.4|9564|9554|9565.6|9555.6|9563.9|9553.9|10
1636005280000|2021-11-04 05:54:40|9563.6|9553.6|9563.3|9553.3|9563.6|9553.6|9563.3|9553.3|5
1636005290000|2021-11-04 05:54:50|9563.6|9553.6|9564.9|9554.9|9564.9|9554.9|9563.6|9553.6|5
1636005300000|2021-11-04 05:55:00|9565.1|9555.1|9566.5|9556.5|9566.5|9556.5|9565.1|9555.1|9
1636005310000|2021-11-04 05:55:10|9566.8|9556.8|9565.3|9555.3|9566.8|9556.8|9565|9555|7
1636005320000|2021-11-04 05:55:20|9565|9555|9564.5|9554.5|9565.3|9555.3|9564.5|9554.5|5
1636005330000|2021-11-04 05:55:30|9564.8|9554.8|9565.5|9555.5|9565.5|9555.5|9564.4|9554.4|9
1636005340000|2021-11-04 05:55:40|9565|9555|9564.8|9554.8|9565|9555|9564.8|9554.8|2
1636005350000|2021-11-04 05:55:50|9564.6|9554.6|9558.8|9548.8|9564.6|9554.6|9557.8|9547.8|12
1636005360000|2021-11-04 05:56:00|9559.1|9549.1|9559.4|9549.4|9559.4|9549.4|9559.1|9549.1|2
1636005370000|2021-11-04 05:56:10|9559.9|9549.9|9559.8|9549.8|9561|9551|9559.8|9549.8|5
1636005380000|2021-11-04 05:56:20|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|9559|9549|3
1636005390000|2021-11-04 05:56:30|9559|9549|9559|9549|9559|9549|9559|9549|1
1636005400000|2021-11-04 05:56:40|9559.5|9549.5|9558.5|9548.5|9559.5|9549.5|9558.3|9548.3|8
1636005410000|2021-11-04 05:56:50|9558.3|9548.3|9558.5|9548.5|9558.5|9548.5|9558.3|9548.3|2
1636005420000|2021-11-04 05:57:00|9558.3|9548.3|9557.5|9547.5|9558.3|9548.3|9557.3|9547.3|10
1636005430000|2021-11-04 05:57:10|9558.3|9548.3|9558.3|9548.3|9558.8|9548.8|9558.3|9548.3|6
1636005440000|2021-11-04 05:57:20|9558.5|9548.5|9560|9550|9560|9550|9558.5|9548.5|5
1636005470000|2021-11-04 05:57:50|9560.8|9550.8|9561|9551|9561|9551|9560.3|9550.3|4
1636005480000|2021-11-04 05:58:00|9561.4|9551.4|9564.8|9554.8|9565|9555|9561.4|9551.4|9
1636005490000|2021-11-04 05:58:10|9564.9|9554.9|9566.8|9556.8|9568.5|9558.5|9564.9|9554.9|12
1636005500000|2021-11-04 05:58:20|9566.3|9556.3|9564.8|9554.8|9567.3|9557.3|9564.8|9554.8|10
1636005510000|2021-11-04 05:58:30|9564.9|9554.9|9565.3|9555.3|9565.3|9555.3|9564.9|9554.9|4
1636005520000|2021-11-04 05:58:40|9565|9555|9564.9|9554.9|9566.5|9556.5|9564.8|9554.8|10
1636005530000|2021-11-04 05:58:50|9565.5|9555.5|9567.1|9557.1|9568.3|9558.3|9565.3|9555.3|7
1636005540000|2021-11-04 05:59:00|9568|9558|9567.3|9557.3|9568|9558|9567.3|9557.3|4
1636005550000|2021-11-04 05:59:10|9566.1|9556.1|9566.1|9556.1|9567.6|9557.6|9566.1|9556.1|4
1636005560000|2021-11-04 05:59:20|9565.5|9555.5|9564.8|9554.8|9565.5|9555.5|9564.8|9554.8|4
1636005570000|2021-11-04 05:59:30|9564.5|9554.5|9564|9554|9564.5|9554.5|9563.8|9553.8|3
1636005580000|2021-11-04 05:59:40|9563.8|9553.8|9562.9|9552.9|9563.8|9553.8|9560.5|9550.5|8
1636005600000|2021-11-04 06:00:00|9564.1|9554.1|9560.8|9550.8|9564.1|9554.1|9560.8|9550.8|7
1636005620000|2021-11-04 06:00:20|9560.5|9550.5|9560.3|9550.3|9560.5|9550.5|9560.3|9550.3|2
1636005630000|2021-11-04 06:00:30|9560|9550|9559.3|9549.3|9560|9550|9559.3|9549.3|4
1636005640000|2021-11-04 06:00:40|9559|9549|9559|9549|9559|9549|9559|9549|1
1636005650000|2021-11-04 06:00:50|9558.1|9548.1|9557.8|9547.8|9558.1|9548.1|9557.6|9547.6|4
1636005660000|2021-11-04 06:01:00|9557.9|9547.9|9559.9|9549.9|9560.5|9550.5|9557.9|9547.9|6
1636005670000|2021-11-04 06:01:10|9559.5|9549.5|9559.4|9549.4|9559.5|9549.5|9559.4|9549.4|2
1636005680000|2021-11-04 06:01:20|9559|9549|9558.4|9548.4|9559|9549|9558.4|9548.4|2
1636005690000|2021-11-04 06:01:30|9559.1|9549.1|9559.8|9549.8|9559.8|9549.8|9559|9549|4
1636005700000|2021-11-04 06:01:40|9560|9550|9561.5|9551.5|9562.1|9552.1|9560|9550|9
1636005710000|2021-11-04 06:01:50|9561.6|9551.6|9564|9554|9564|9554|9561.5|9551.5|11
1636005720000|2021-11-04 06:02:00|9563.9|9553.9|9564.4|9554.4|9565|9555|9563.9|9553.9|9
1636005730000|2021-11-04 06:02:10|9565.3|9555.3|9565.5|9555.5|9566.3|9556.3|9564.4|9554.4|5
1636005740000|2021-11-04 06:02:20|9565.6|9555.6|9568|9558|9569.5|9559.5|9565.6|9555.6|12
1636005750000|2021-11-04 06:02:30|9568.8|9558.8|9568.8|9558.8|9570.3|9560.3|9567.1|9557.1|18
1636005760000|2021-11-04 06:02:40|9567.3|9557.3|9568.3|9558.3|9569.1|9559.1|9566.5|9556.5|27
1636005770000|2021-11-04 06:02:50|9567|9557|9565.5|9555.5|9568|9558|9565.3|9555.3|17
1636005780000|2021-11-04 06:03:00|9565.1|9555.1|9566.3|9556.3|9566.9|9556.9|9564.5|9554.5|10
1636005790000|2021-11-04 06:03:10|9567.5|9557.5|9568|9558|9568.4|9558.4|9566.8|9556.8|8
1636005800000|2021-11-04 06:03:20|9566.9|9556.9|9573.8|9563.8|9574.3|9564.3|9566.9|9556.9|19
1636005810000|2021-11-04 06:03:30|9575.4|9565.4|9570|9560|9575.4|9565.4|9570|9560|10
1636005820000|2021-11-04 06:03:40|9570.3|9560.3|9573|9563|9573.5|9563.5|9570.3|9560.3|9
1636005830000|2021-11-04 06:03:50|9574.3|9564.3|9573.3|9563.3|9574.8|9564.8|9572.5|9562.5|9
1636005840000|2021-11-04 06:04:00|9572.8|9562.8|9571.8|9561.8|9572.8|9562.8|9571.5|9561.5|5
1636005850000|2021-11-04 06:04:10|9571.5|9561.5|9569.5|9559.5|9571.8|9561.8|9569.5|9559.5|11
1636005860000|2021-11-04 06:04:20|9569|9559|9568.3|9558.3|9569|9559|9567|9557|8
1636005870000|2021-11-04 06:04:30|9568.5|9558.5|9571.3|9561.3|9571.3|9561.3|9568.5|9558.5|8
1636005880000|2021-11-04 06:04:40|9572.6|9562.6|9572|9562|9573.8|9563.8|9571|9561|16
1636005890000|2021-11-04 06:04:50|9572.5|9562.5|9571.5|9561.5|9573.8|9563.8|9571.5|9561.5|11
1636005900000|2021-11-04 06:05:00|9571.8|9561.8|9572.1|9562.1|9572.8|9562.8|9571.5|9561.5|9
1636005910000|2021-11-04 06:05:10|9571.8|9561.8|9569.5|9559.5|9572.1|9562.1|9569.5|9559.5|6
1636005920000|2021-11-04 06:05:20|9568.9|9558.9|9569.4|9559.4|9569.4|9559.4|9568.8|9558.8|7
1636005930000|2021-11-04 06:05:30|9569.5|9559.5|9569|9559|9569.5|9559.5|9569|9559|4
1636005940000|2021-11-04 06:05:40|9569.3|9559.3|9568.3|9558.3|9569.3|9559.3|9568|9558|5
1636005950000|2021-11-04 06:05:50|9568|9558|9568.8|9558.8|9569|9559|9567.1|9557.1|7
1636005960000|2021-11-04 06:06:00|9569.3|9559.3|9569.5|9559.5|9569.6|9559.6|9569.3|9559.3|3
1636005970000|2021-11-04 06:06:10|9568.9|9558.9|9568.9|9558.9|9568.9|9558.9|9568.9|9558.9|1
1636005990000|2021-11-04 06:06:30|9568.4|9558.4|9564.8|9554.8|9568.4|9558.4|9564.8|9554.8|9
1636006000000|2021-11-04 06:06:40|9565|9555|9568|9558|9568|9558|9565|9555|4
1636006010000|2021-11-04 06:06:50|9567.5|9557.5|9566.4|9556.4|9567.5|9557.5|9565.8|9555.8|9
1636006020000|2021-11-04 06:07:00|9567.6|9557.6|9566.3|9556.3|9567.6|9557.6|9566.3|9556.3|8
1636006030000|2021-11-04 06:07:10|9566.1|9556.1|9566.1|9556.1|9566.3|9556.3|9566.1|9556.1|3
1636006040000|2021-11-04 06:07:20|9565.9|9555.9|9565.6|9555.6|9565.9|9555.9|9565.6|9555.6|2
1636006050000|2021-11-04 06:07:30|9565.9|9555.9|9566.4|9556.4|9566.9|9556.9|9565.9|9555.9|9
1636006060000|2021-11-04 06:07:40|9566.5|9556.5|9567.5|9557.5|9568|9558|9566.5|9556.5|10
1636006070000|2021-11-04 06:07:50|9567.1|9557.1|9566.6|9556.6|9567.5|9557.5|9566.6|9556.6|4
1636006080000|2021-11-04 06:08:00|9566.3|9556.3|9566.6|9556.6|9567|9557|9566.3|9556.3|4
1636006090000|2021-11-04 06:08:10|9567|9557|9567.1|9557.1|9567.8|9557.8|9567|9557|6
1636006100000|2021-11-04 06:08:20|9566.6|9556.6|9567|9557|9567|9557|9566.6|9556.6|2
1636006110000|2021-11-04 06:08:30|9567.1|9557.1|9567.1|9557.1|9567.8|9557.8|9567.1|9557.1|4
1636006120000|2021-11-04 06:08:40|9567.4|9557.4|9568.1|9558.1|9568.1|9558.1|9567.4|9557.4|3
1636006130000|2021-11-04 06:08:50|9567.5|9557.5|9567.8|9557.8|9567.8|9557.8|9567.5|9557.5|6
1636006140000|2021-11-04 06:09:00|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1636006150000|2021-11-04 06:09:10|9567.8|9557.8|9567.5|9557.5|9568|9558|9567.5|9557.5|4
1636006160000|2021-11-04 06:09:20|9567.8|9557.8|9567.5|9557.5|9568|9558|9567.5|9557.5|4
1636006170000|2021-11-04 06:09:30|9567.8|9557.8|9568|9558|9568|9558|9567.8|9557.8|4
1636006180000|2021-11-04 06:09:40|9567.8|9557.8|9566.6|9556.6|9567.8|9557.8|9566.6|9556.6|5
1636006190000|2021-11-04 06:09:50|9566.4|9556.4|9567.6|9557.6|9567.6|9557.6|9566.4|9556.4|5
1636006200000|2021-11-04 06:10:00|9567.1|9557.1|9566.3|9556.3|9567.1|9557.1|9565.9|9555.9|9
1636006210000|2021-11-04 06:10:10|9565.9|9555.9|9565.1|9555.1|9565.9|9555.9|9564.9|9554.9|4
1636006220000|2021-11-04 06:10:20|9565|9555|9565.8|9555.8|9565.8|9555.8|9564.9|9554.9|7
1636006230000|2021-11-04 06:10:30|9565.6|9555.6|9565.4|9555.4|9565.6|9555.6|9565.4|9555.4|2
1636006240000|2021-11-04 06:10:40|9565.5|9555.5|9560.8|9550.8|9566|9556|9560.3|9550.3|14
1636006250000|2021-11-04 06:10:50|9560.5|9550.5|9556.6|9546.6|9560.5|9550.5|9556.4|9546.4|14
1636006260000|2021-11-04 06:11:00|9556.4|9546.4|9558.1|9548.1|9558.1|9548.1|9556.4|9546.4|6
1636006270000|2021-11-04 06:11:10|9558.4|9548.4|9559.3|9549.3|9559.3|9549.3|9558.4|9548.4|3
1636006280000|2021-11-04 06:11:20|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|1
1636006300000|2021-11-04 06:11:40|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|1
1636006310000|2021-11-04 06:11:50|9559.5|9549.5|9559.8|9549.8|9559.8|9549.8|9559.4|9549.4|5
1636006320000|2021-11-04 06:12:00|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|1
1636006330000|2021-11-04 06:12:10|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1636006340000|2021-11-04 06:12:20|9559|9549|9558.4|9548.4|9559.3|9549.3|9557.9|9547.9|8
1636006350000|2021-11-04 06:12:30|9558.6|9548.6|9558.4|9548.4|9558.9|9548.9|9558.1|9548.1|5
1636006360000|2021-11-04 06:12:40|9558.1|9548.1|9558.9|9548.9|9558.9|9548.9|9558.1|9548.1|8
1636006380000|2021-11-04 06:13:00|9559|9549|9562.4|9552.4|9563|9553|9559|9549|9
1636006390000|2021-11-04 06:13:10|9562.5|9552.5|9562.8|9552.8|9562.8|9552.8|9562.4|9552.4|4
1636006400000|2021-11-04 06:13:20|9562.4|9552.4|9562.3|9552.3|9562.8|9552.8|9561.5|9551.5|6
1636006430000|2021-11-04 06:13:50|9562.5|9552.5|9563|9553|9563|9553|9562.5|9552.5|2
1636006450000|2021-11-04 06:14:10|9562.8|9552.8|9559.8|9549.8|9562.8|9552.8|9559.8|9549.8|9
1636006460000|2021-11-04 06:14:20|9559.5|9549.5|9559|9549|9559.5|9549.5|9559|9549|4
1636006470000|2021-11-04 06:14:30|9558.5|9548.5|9558.3|9548.3|9558.8|9548.8|9558.3|9548.3|6
1636006480000|2021-11-04 06:14:40|9558.6|9548.6|9557.8|9547.8|9558.6|9548.6|9557.8|9547.8|4
1636006490000|2021-11-04 06:14:50|9558|9548|9557.3|9547.3|9558.1|9548.1|9557.3|9547.3|4
1636006500000|2021-11-04 06:15:00|9556.9|9546.9|9555.5|9545.5|9556.9|9546.9|9555.5|9545.5|7
1636006510000|2021-11-04 06:15:10|9555.3|9545.3|9555.4|9545.4|9555.5|9545.5|9555.1|9545.1|6
1636006520000|2021-11-04 06:15:20|9556.5|9546.5|9555.3|9545.3|9556.5|9546.5|9555.3|9545.3|11
1636006530000|2021-11-04 06:15:30|9555.5|9545.5|9557.4|9547.4|9557.4|9547.4|9555.3|9545.3|6
1636006540000|2021-11-04 06:15:40|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|1
1636006560000|2021-11-04 06:16:00|9557.5|9547.5|9555.6|9545.6|9557.5|9547.5|9555.6|9545.6|6
1636006570000|2021-11-04 06:16:10|9556|9546|9557.9|9547.9|9557.9|9547.9|9556|9546|5
1636006580000|2021-11-04 06:16:20|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1636006590000|2021-11-04 06:16:30|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1636006600000|2021-11-04 06:16:40|9556.4|9546.4|9554|9544|9556.4|9546.4|9554|9544|4
1636006610000|2021-11-04 06:16:50|9553.8|9543.8|9551|9541|9553.8|9543.8|9550.8|9540.8|7
1636006620000|2021-11-04 06:17:00|9550.5|9540.5|9546.4|9536.4|9550.5|9540.5|9545.1|9535.1|9
1636006630000|2021-11-04 06:17:10|9545.8|9535.8|9545.3|9535.3|9547|9537|9545.1|9535.1|12
1636006640000|2021-11-04 06:17:20|9545.1|9535.1|9542|9532|9545.5|9535.5|9542|9532|7
1636006650000|2021-11-04 06:17:30|9542.9|9532.9|9543.8|9533.8|9544.3|9534.3|9542.4|9532.4|10
1636006660000|2021-11-04 06:17:40|9543.5|9533.5|9541|9531|9543.5|9533.5|9541|9531|6
1636006670000|2021-11-04 06:17:50|9541.5|9531.5|9533.6|9523.6|9541.5|9531.5|9532.3|9522.3|18
1636006680000|2021-11-04 06:18:00|9534.1|9524.1|9536.6|9526.6|9537.8|9527.8|9533.8|9523.8|18
1636006690000|2021-11-04 06:18:10|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9535|9525|14
1636006700000|2021-11-04 06:18:20|9537.3|9527.3|9541.9|9531.9|9541.9|9531.9|9537.3|9527.3|12
1636006710000|2021-11-04 06:18:30|9542|9532|9538.6|9528.6|9542.3|9532.3|9538.6|9528.6|13
1636006720000|2021-11-04 06:18:40|9538.4|9528.4|9537.3|9527.3|9538.4|9528.4|9536.3|9526.3|7
1636006730000|2021-11-04 06:18:50|9537.1|9527.1|9535.3|9525.3|9537.1|9527.1|9535.1|9525.1|9
1636006740000|2021-11-04 06:19:00|9535.1|9525.1|9537.3|9527.3|9537.3|9527.3|9535.1|9525.1|11
1636006750000|2021-11-04 06:19:10|9536.3|9526.3|9538.3|9528.3|9539.3|9529.3|9535.5|9525.5|14
1636006760000|2021-11-04 06:19:20|9538.8|9528.8|9540|9530|9540|9530|9538.8|9528.8|9
1636006770000|2021-11-04 06:19:30|9539.9|9529.9|9539.8|9529.8|9539.9|9529.9|9539.8|9529.8|2
1636006780000|2021-11-04 06:19:40|9539.5|9529.5|9539.8|9529.8|9539.8|9529.8|9539.3|9529.3|3
1636006790000|2021-11-04 06:19:50|9540.5|9530.5|9539.5|9529.5|9540.5|9530.5|9539.5|9529.5|4
1636006800000|2021-11-04 06:20:00|9541.4|9531.4|9540.8|9530.8|9541.4|9531.4|9540.8|9530.8|3
1636006810000|2021-11-04 06:20:10|9540.4|9530.4|9534.1|9524.1|9540.4|9530.4|9534.1|9524.1|10
1636006820000|2021-11-04 06:20:20|9534.3|9524.3|9531|9521|9534.6|9524.6|9531|9521|17
1636006830000|2021-11-04 06:20:30|9529.8|9519.8|9530.9|9520.9|9531.1|9521.1|9529.8|9519.8|10
1636006840000|2021-11-04 06:20:40|9531.1|9521.1|9531.8|9521.8|9531.8|9521.8|9530.6|9520.6|6
1636006850000|2021-11-04 06:20:50|9532.3|9522.3|9531.6|9521.6|9533.3|9523.3|9531.6|9521.6|12
1636006860000|2021-11-04 06:21:00|9531.4|9521.4|9531.9|9521.9|9531.9|9521.9|9531.4|9521.4|3
1636006880000|2021-11-04 06:21:20|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9532.3|9522.3|2
1636006920000|2021-11-04 06:22:00|9531|9521|9529.5|9519.5|9531|9521|9528.9|9518.9|16
1636006930000|2021-11-04 06:22:10|9529.1|9519.1|9527.8|9517.8|9529.1|9519.1|9527.5|9517.5|11
1636006940000|2021-11-04 06:22:20|9528.3|9518.3|9528.4|9518.4|9528.6|9518.6|9527.8|9517.8|6
1636006950000|2021-11-04 06:22:30|9528|9518|9529.8|9519.8|9529.8|9519.8|9527.8|9517.8|7
1636006960000|2021-11-04 06:22:40|9530.3|9520.3|9530.9|9520.9|9531.3|9521.3|9530.3|9520.3|8
1636006970000|2021-11-04 06:22:50|9530|9520|9528.5|9518.5|9530|9520|9528.5|9518.5|2
1636006980000|2021-11-04 06:23:00|9527.8|9517.8|9528.5|9518.5|9528.5|9518.5|9527.8|9517.8|7
1636006990000|2021-11-04 06:23:10|9528.9|9518.9|9531.8|9521.8|9531.8|9521.8|9528.9|9518.9|7
1636007000000|2021-11-04 06:23:20|9531.5|9521.5|9531.8|9521.8|9531.8|9521.8|9531.5|9521.5|2
1636007010000|2021-11-04 06:23:30|9531.4|9521.4|9532.3|9522.3|9532.3|9522.3|9531|9521|5
1636007020000|2021-11-04 06:23:40|9532.4|9522.4|9532.8|9522.8|9532.8|9522.8|9532.4|9522.4|3
1636007030000|2021-11-04 06:23:50|9532.9|9522.9|9532.9|9522.9|9533.3|9523.3|9532.9|9522.9|3
1636007040000|2021-11-04 06:24:00|9533.3|9523.3|9535|9525|9535.8|9525.8|9532.9|9522.9|11
1636007050000|2021-11-04 06:24:10|9534.4|9524.4|9533.1|9523.1|9534.4|9524.4|9533.1|9523.1|6
1636007060000|2021-11-04 06:24:20|9533.3|9523.3|9535.8|9525.8|9535.8|9525.8|9533.3|9523.3|2
1636007070000|2021-11-04 06:24:30|9536.8|9526.8|9535.8|9525.8|9537.3|9527.3|9535.8|9525.8|10
1636007080000|2021-11-04 06:24:40|9536.5|9526.5|9536.6|9526.6|9537.6|9527.6|9535.8|9525.8|10
1636007090000|2021-11-04 06:24:50|9536.8|9526.8|9539.1|9529.1|9539.1|9529.1|9536.8|9526.8|3
1636007100000|2021-11-04 06:25:00|9540.1|9530.1|9537.5|9527.5|9540.3|9530.3|9537.5|9527.5|10
1636007110000|2021-11-04 06:25:10|9537.8|9527.8|9536.8|9526.8|9538.6|9528.6|9536.8|9526.8|8
1636007120000|2021-11-04 06:25:20|9536.4|9526.4|9530.6|9520.6|9536.4|9526.4|9530.6|9520.6|6
1636007130000|2021-11-04 06:25:30|9530.9|9520.9|9530|9520|9530.9|9520.9|9530|9520|2
1636007140000|2021-11-04 06:25:40|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|1
1636007150000|2021-11-04 06:25:50|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|1
1636007160000|2021-11-04 06:26:00|9529.9|9519.9|9529.8|9519.8|9529.9|9519.9|9529.8|9519.8|2
1636007170000|2021-11-04 06:26:10|9530|9520|9530|9520|9530|9520|9530|9520|1
1636007180000|2021-11-04 06:26:20|9530.5|9520.5|9533|9523|9533.4|9523.4|9530.5|9520.5|7
1636007190000|2021-11-04 06:26:30|9533.5|9523.5|9533.1|9523.1|9533.5|9523.5|9533.1|9523.1|2
1636007200000|2021-11-04 06:26:40|9533.6|9523.6|9533|9523|9533.6|9523.6|9533|9523|3
1636007210000|2021-11-04 06:26:50|9533.3|9523.3|9532.3|9522.3|9533.3|9523.3|9532.3|9522.3|2
1636007220000|2021-11-04 06:27:00|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|1
1636007230000|2021-11-04 06:27:10|9532|9522|9530.6|9520.6|9532|9522|9530.6|9520.6|7
1636007240000|2021-11-04 06:27:20|9531|9521|9531|9521|9531|9521|9531|9521|1
1636007260000|2021-11-04 06:27:40|9531.5|9521.5|9530.9|9520.9|9531.5|9521.5|9530.9|9520.9|3
1636007270000|2021-11-04 06:27:50|9530.4|9520.4|9531.5|9521.5|9531.5|9521.5|9530.1|9520.1|5
1636007280000|2021-11-04 06:28:00|9532|9522|9531.8|9521.8|9532.6|9522.6|9531.6|9521.6|11
1636007290000|2021-11-04 06:28:10|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1636007300000|2021-11-04 06:28:20|9531|9521|9530.5|9520.5|9531|9521|9530.5|9520.5|3
1636007320000|2021-11-04 06:28:40|9530|9520|9529.9|9519.9|9530.3|9520.3|9529.9|9519.9|5
1636007330000|2021-11-04 06:28:50|9530.1|9520.1|9532.4|9522.4|9532.4|9522.4|9530.1|9520.1|7
1636007350000|2021-11-04 06:29:10|9532.8|9522.8|9536|9526|9536|9526|9532.8|9522.8|7
1636007360000|2021-11-04 06:29:20|9536.4|9526.4|9538.5|9528.5|9538.5|9528.5|9536.4|9526.4|5
1636007370000|2021-11-04 06:29:30|9538.6|9528.6|9538.8|9528.8|9538.8|9528.8|9538.6|9528.6|2
1636007380000|2021-11-04 06:29:40|9538.9|9528.9|9539.5|9529.5|9539.5|9529.5|9538.9|9528.9|3
1636007390000|2021-11-04 06:29:50|9539.8|9529.8|9541|9531|9541|9531|9539.8|9529.8|4
1636007400000|2021-11-04 06:30:00|9540.6|9530.6|9540|9530|9540.6|9530.6|9538.4|9528.4|9
1636007410000|2021-11-04 06:30:10|9540.5|9530.5|9542.6|9532.6|9542.9|9532.9|9540.5|9530.5|7
1636007420000|2021-11-04 06:30:20|9542.9|9532.9|9542.8|9532.8|9542.9|9532.9|9542.8|9532.8|4
1636007430000|2021-11-04 06:30:30|9541.9|9531.9|9542.1|9532.1|9542.1|9532.1|9541.9|9531.9|2
1636007440000|2021-11-04 06:30:40|9542.6|9532.6|9542.1|9532.1|9542.6|9532.6|9542.1|9532.1|2
1636007450000|2021-11-04 06:30:50|9541.8|9531.8|9542|9532|9542|9532|9541.8|9531.8|2
1636007460000|2021-11-04 06:31:00|9543.4|9533.4|9542.6|9532.6|9543.4|9533.4|9542.6|9532.6|2
1636007470000|2021-11-04 06:31:10|9542.9|9532.9|9549.4|9539.4|9550.4|9540.4|9542.9|9532.9|20
1636007480000|2021-11-04 06:31:20|9550|9540|9546.8|9536.8|9550|9540|9546.8|9536.8|13
1636007490000|2021-11-04 06:31:30|9547.1|9537.1|9545.8|9535.8|9547.1|9537.1|9545.4|9535.4|9
1636007500000|2021-11-04 06:31:40|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|1
1636007510000|2021-11-04 06:31:50|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1636007520000|2021-11-04 06:32:00|9545.5|9535.5|9544.9|9534.9|9545.5|9535.5|9544.6|9534.6|4
1636007540000|2021-11-04 06:32:20|9544|9534|9544.8|9534.8|9545|9535|9544|9534|3
1636007550000|2021-11-04 06:32:30|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|1
1636007560000|2021-11-04 06:32:40|9543.4|9533.4|9547.6|9537.6|9547.6|9537.6|9543.4|9533.4|16
1636007570000|2021-11-04 06:32:50|9548|9538|9548|9538|9548|9538|9548|9538|1
1636007580000|2021-11-04 06:33:00|9547.8|9537.8|9547.6|9537.6|9547.8|9537.8|9547.6|9537.6|2
1636007590000|2021-11-04 06:33:10|9548.1|9538.1|9548.5|9538.5|9548.5|9538.5|9548.1|9538.1|2
1636007600000|2021-11-04 06:33:20|9549.5|9539.5|9549.5|9539.5|9549.8|9539.8|9549.5|9539.5|3
1636007610000|2021-11-04 06:33:30|9549.9|9539.9|9549.5|9539.5|9549.9|9539.9|9549.5|9539.5|2
1636007620000|2021-11-04 06:33:40|9548.6|9538.6|9548.9|9538.9|9549.4|9539.4|9548.6|9538.6|5
1636007630000|2021-11-04 06:33:50|9548.6|9538.6|9547.8|9537.8|9548.6|9538.6|9547.8|9537.8|2
1636007640000|2021-11-04 06:34:00|9547.9|9537.9|9545.9|9535.9|9547.9|9537.9|9545.9|9535.9|4
1636007650000|2021-11-04 06:34:10|9547.1|9537.1|9545.3|9535.3|9547.1|9537.1|9544.8|9534.8|5
1636007660000|2021-11-04 06:34:20|9545|9535|9544.5|9534.5|9545|9535|9544.5|9534.5|2
1636007670000|2021-11-04 06:34:30|9544.8|9534.8|9545|9535|9545.1|9535.1|9544.8|9534.8|4
1636007690000|2021-11-04 06:34:50|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|1
1636007700000|2021-11-04 06:35:00|9544|9534|9543.8|9533.8|9544|9534|9543.8|9533.8|2
1636007710000|2021-11-04 06:35:10|9544.1|9534.1|9544.8|9534.8|9545|9535|9544.1|9534.1|4
1636007720000|2021-11-04 06:35:20|9545|9535|9542.8|9532.8|9545|9535|9542.3|9532.3|8
1636007740000|2021-11-04 06:35:40|9542.3|9532.3|9541.9|9531.9|9542.3|9532.3|9541.1|9531.1|4
1636007750000|2021-11-04 06:35:50|9542|9532|9542.5|9532.5|9542.5|9532.5|9541.9|9531.9|10
1636007760000|2021-11-04 06:36:00|9542.9|9532.9|9542.4|9532.4|9544|9534|9542.4|9532.4|4
1636007770000|2021-11-04 06:36:10|9542.6|9532.6|9541.9|9531.9|9542.9|9532.9|9541.9|9531.9|6
1636007780000|2021-11-04 06:36:20|9540.6|9530.6|9542.3|9532.3|9542.3|9532.3|9539.8|9529.8|4
1636007790000|2021-11-04 06:36:30|9542|9532|9541.4|9531.4|9542|9532|9540.8|9530.8|5
1636007800000|2021-11-04 06:36:40|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|1
1636007810000|2021-11-04 06:36:50|9540.1|9530.1|9541|9531|9541|9531|9540.1|9530.1|2
1636007820000|2021-11-04 06:37:00|9540.8|9530.8|9540|9530|9540.8|9530.8|9539.9|9529.9|5
1636007830000|2021-11-04 06:37:10|9539.5|9529.5|9538.4|9528.4|9539.5|9529.5|9538.4|9528.4|4
1636007840000|2021-11-04 06:37:20|9538.6|9528.6|9538.8|9528.8|9539.5|9529.5|9538.4|9528.4|7
1636007850000|2021-11-04 06:37:30|9538.5|9528.5|9537.3|9527.3|9538.5|9528.5|9537.3|9527.3|2
1636007860000|2021-11-04 06:37:40|9537.6|9527.6|9540.5|9530.5|9540.5|9530.5|9537.6|9527.6|5
1636007870000|2021-11-04 06:37:50|9540.6|9530.6|9540.1|9530.1|9541.5|9531.5|9540.1|9530.1|7
1636007880000|2021-11-04 06:38:00|9539.9|9529.9|9539.1|9529.1|9539.9|9529.9|9539|9529|6
1636007890000|2021-11-04 06:38:10|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|1
1636007900000|2021-11-04 06:38:20|9540.1|9530.1|9541|9531|9541|9531|9540.1|9530.1|6
1636007910000|2021-11-04 06:38:30|9540.8|9530.8|9541|9531|9541|9531|9540.8|9530.8|2
1636007920000|2021-11-04 06:38:40|9540.8|9530.8|9540.9|9530.9|9540.9|9530.9|9540.3|9530.3|5
1636007930000|2021-11-04 06:38:50|9541.1|9531.1|9542.8|9532.8|9542.8|9532.8|9541.1|9531.1|4
1636007940000|2021-11-04 06:39:00|9543|9533|9545.3|9535.3|9545.3|9535.3|9543|9533|5
1636007950000|2021-11-04 06:39:10|9545.5|9535.5|9547|9537|9547|9537|9545.3|9535.3|7
1636007960000|2021-11-04 06:39:20|9546.8|9536.8|9544|9534|9547|9537|9544|9534|7
1636007970000|2021-11-04 06:39:30|9544.3|9534.3|9545.4|9535.4|9546.1|9536.1|9544.3|9534.3|6
1636007980000|2021-11-04 06:39:40|9545.5|9535.5|9545|9535|9545.5|9535.5|9544.9|9534.9|8
1636007990000|2021-11-04 06:39:50|9545.3|9535.3|9544.5|9534.5|9545.3|9535.3|9544.5|9534.5|8
1636008000000|2021-11-04 06:40:00|9544.8|9534.8|9544.5|9534.5|9544.8|9534.8|9544.5|9534.5|2
1636008010000|2021-11-04 06:40:10|9545.3|9535.3|9544.1|9534.1|9545.3|9535.3|9544|9534|6
1636008020000|2021-11-04 06:40:20|9544.3|9534.3|9549|9539|9549.9|9539.9|9544.3|9534.3|8
1636008030000|2021-11-04 06:40:30|9548.6|9538.6|9548.3|9538.3|9550.8|9540.8|9548.3|9538.3|13
1636008040000|2021-11-04 06:40:40|9548.6|9538.6|9547.1|9537.1|9549.4|9539.4|9546.3|9536.3|13
1636008050000|2021-11-04 06:40:50|9546.9|9536.9|9547.5|9537.5|9548.3|9538.3|9546.8|9536.8|12
1636008060000|2021-11-04 06:41:00|9547.1|9537.1|9547|9537|9547.5|9537.5|9547|9537|4
1636008070000|2021-11-04 06:41:10|9547.1|9537.1|9547.8|9537.8|9547.8|9537.8|9547.1|9537.1|2
1636008090000|2021-11-04 06:41:30|9548.5|9538.5|9548.3|9538.3|9548.5|9538.5|9548.3|9538.3|2
1636008100000|2021-11-04 06:41:40|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.3|9537.3|3
1636008110000|2021-11-04 06:41:50|9548.4|9538.4|9547.8|9537.8|9548.4|9538.4|9547.8|9537.8|3
1636008120000|2021-11-04 06:42:00|9547.3|9537.3|9549.6|9539.6|9549.6|9539.6|9547.3|9537.3|10
1636008130000|2021-11-04 06:42:10|9550|9540|9551.1|9541.1|9551.1|9541.1|9550|9540|5
1636008140000|2021-11-04 06:42:20|9551.4|9541.4|9552.4|9542.4|9553.3|9543.3|9551.4|9541.4|11
1636008150000|2021-11-04 06:42:30|9552.1|9542.1|9551.3|9541.3|9552.1|9542.1|9551.3|9541.3|4
1636008160000|2021-11-04 06:42:40|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|1
1636008180000|2021-11-04 06:43:00|9551|9541|9551.3|9541.3|9551.3|9541.3|9551|9541|2
1636008190000|2021-11-04 06:43:10|9551|9541|9551|9541|9551|9541|9551|9541|1
1636008200000|2021-11-04 06:43:20|9550.6|9540.6|9551.5|9541.5|9552.4|9542.4|9550.5|9540.5|8
1636008210000|2021-11-04 06:43:30|9551.6|9541.6|9551.9|9541.9|9551.9|9541.9|9551.6|9541.6|2
1636008220000|2021-11-04 06:43:40|9551.6|9541.6|9551.6|9541.6|9551.6|9541.6|9551.6|9541.6|1
1636008230000|2021-11-04 06:43:50|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|9551|9541|3
1636008240000|2021-11-04 06:44:00|9551|9541|9549.8|9539.8|9551.5|9541.5|9549.8|9539.8|7
1636008250000|2021-11-04 06:44:10|9549.5|9539.5|9548.8|9538.8|9549.5|9539.5|9548.4|9538.4|12
1636008260000|2021-11-04 06:44:20|9549.1|9539.1|9549.4|9539.4|9549.4|9539.4|9549.1|9539.1|2
1636008270000|2021-11-04 06:44:30|9549.9|9539.9|9550.5|9540.5|9550.5|9540.5|9549.9|9539.9|2
1636008280000|2021-11-04 06:44:40|9550.8|9540.8|9550.3|9540.3|9550.8|9540.8|9550|9540|8
1636008290000|2021-11-04 06:44:50|9550|9540|9550.6|9540.6|9550.8|9540.8|9550|9540|10
1636008300000|2021-11-04 06:45:00|9550.9|9540.9|9553|9543|9553|9543|9550.9|9540.9|5
1636008310000|2021-11-04 06:45:10|9553.1|9543.1|9554.8|9544.8|9554.8|9544.8|9553.1|9543.1|5
1636008320000|2021-11-04 06:45:20|9555.1|9545.1|9554.9|9544.9|9555.1|9545.1|9554.9|9544.9|6
1636008330000|2021-11-04 06:45:30|9555.1|9545.1|9554.9|9544.9|9555.1|9545.1|9554.4|9544.4|4
1636008340000|2021-11-04 06:45:40|9555|9545|9554.9|9544.9|9555.1|9545.1|9554.9|9544.9|6
1636008350000|2021-11-04 06:45:50|9555.1|9545.1|9558.4|9548.4|9559.3|9549.3|9555.1|9545.1|12
1636008360000|2021-11-04 06:46:00|9559.3|9549.3|9558.9|9548.9|9559.4|9549.4|9558.4|9548.4|11
1636008370000|2021-11-04 06:46:10|9558.5|9548.5|9557.1|9547.1|9559|9549|9557|9547|9
1636008380000|2021-11-04 06:46:20|9557.9|9547.9|9558.3|9548.3|9558.9|9548.9|9557.1|9547.1|11
1636008390000|2021-11-04 06:46:30|9558.5|9548.5|9556.6|9546.6|9558.5|9548.5|9556.5|9546.5|12
1636008400000|2021-11-04 06:46:40|9555.4|9545.4|9556.4|9546.4|9556.4|9546.4|9555.4|9545.4|6
1636008410000|2021-11-04 06:46:50|9556.1|9546.1|9556.6|9546.6|9556.6|9546.6|9556.1|9546.1|3
1636008420000|2021-11-04 06:47:00|9556.5|9546.5|9552.1|9542.1|9556.5|9546.5|9552.1|9542.1|12
1636008430000|2021-11-04 06:47:10|9552.5|9542.5|9553.9|9543.9|9554.3|9544.3|9552.5|9542.5|11
1636008440000|2021-11-04 06:47:20|9553.4|9543.4|9553|9543|9553.9|9543.9|9553|9543|5
1636008450000|2021-11-04 06:47:30|9552.6|9542.6|9552.4|9542.4|9552.6|9542.6|9552.4|9542.4|2
1636008460000|2021-11-04 06:47:40|9551.1|9541.1|9552.9|9542.9|9552.9|9542.9|9551.1|9541.1|4
1636008470000|2021-11-04 06:47:50|9553.1|9543.1|9554.4|9544.4|9555|9545|9553.1|9543.1|12
1636008480000|2021-11-04 06:48:00|9553.9|9543.9|9554.1|9544.1|9555.3|9545.3|9553.3|9543.3|10
1636008490000|2021-11-04 06:48:10|9554.3|9544.3|9554.5|9544.5|9555.1|9545.1|9554.3|9544.3|7
1636008500000|2021-11-04 06:48:20|9554|9544|9552.4|9542.4|9554.3|9544.3|9552.4|9542.4|7
1636008510000|2021-11-04 06:48:30|9552.6|9542.6|9551.3|9541.3|9553.8|9543.8|9551.3|9541.3|9
1636008520000|2021-11-04 06:48:40|9550.5|9540.5|9551.3|9541.3|9551.3|9541.3|9550.5|9540.5|2
1636008530000|2021-11-04 06:48:50|9551.6|9541.6|9552.4|9542.4|9552.4|9542.4|9551.6|9541.6|3
1636008540000|2021-11-04 06:49:00|9552.1|9542.1|9550.5|9540.5|9552.1|9542.1|9550.5|9540.5|5
1636008550000|2021-11-04 06:49:10|9550.9|9540.9|9551.3|9541.3|9551.8|9541.8|9549.5|9539.5|5
1636008560000|2021-11-04 06:49:20|9551|9541|9550.1|9540.1|9551|9541|9550.1|9540.1|2
1636008570000|2021-11-04 06:49:30|9550.4|9540.4|9549.1|9539.1|9550.4|9540.4|9549.1|9539.1|3
1636008580000|2021-11-04 06:49:40|9548.6|9538.6|9549.4|9539.4|9549.4|9539.4|9547.6|9537.6|6
1636008590000|2021-11-04 06:49:50|9550.5|9540.5|9551.6|9541.6|9551.6|9541.6|9550|9540|5
1636008600000|2021-11-04 06:50:00|9551.8|9541.8|9551.5|9541.5|9551.8|9541.8|9551.5|9541.5|3
1636008610000|2021-11-04 06:50:10|9551.3|9541.3|9548.8|9538.8|9551.3|9541.3|9548.8|9538.8|7
1636008620000|2021-11-04 06:50:20|9550.1|9540.1|9550.9|9540.9|9550.9|9540.9|9549.8|9539.8|7
1636008630000|2021-11-04 06:50:30|9551.1|9541.1|9550.8|9540.8|9551.6|9541.6|9550.8|9540.8|4
1636008640000|2021-11-04 06:50:40|9550.3|9540.3|9551.5|9541.5|9551.5|9541.5|9550|9540|4
1636008660000|2021-11-04 06:51:00|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|1
1636008670000|2021-11-04 06:51:10|9551.8|9541.8|9553.1|9543.1|9553.1|9543.1|9551.8|9541.8|3
1636008680000|2021-11-04 06:51:20|9553.5|9543.5|9554.3|9544.3|9554.3|9544.3|9553.5|9543.5|4
1636008700000|2021-11-04 06:51:40|9553.8|9543.8|9553|9543|9553.8|9543.8|9553|9543|2
1636008710000|2021-11-04 06:51:50|9552.6|9542.6|9553.5|9543.5|9553.5|9543.5|9552.4|9542.4|6
1636008720000|2021-11-04 06:52:00|9554|9544|9553.5|9543.5|9554|9544|9553.5|9543.5|4
1636008730000|2021-11-04 06:52:10|9553|9543|9553|9543|9553|9543|9553|9543|1
1636008740000|2021-11-04 06:52:20|9552.8|9542.8|9552.3|9542.3|9552.8|9542.8|9552.3|9542.3|2
1636008750000|2021-11-04 06:52:30|9551.8|9541.8|9552|9542|9552|9542|9551.4|9541.4|4
1636008760000|2021-11-04 06:52:40|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|1
1636008770000|2021-11-04 06:52:50|9551.5|9541.5|9551.4|9541.4|9551.5|9541.5|9551.4|9541.4|2
1636008780000|2021-11-04 06:53:00|9551.6|9541.6|9552.8|9542.8|9552.8|9542.8|9551.6|9541.6|6
1636008790000|2021-11-04 06:53:10|9553.9|9543.9|9553.5|9543.5|9553.9|9543.9|9553.5|9543.5|2
1636008810000|2021-11-04 06:53:30|9554|9544|9555.5|9545.5|9555.9|9545.9|9554|9544|5
1636008820000|2021-11-04 06:53:40|9555.3|9545.3|9553.1|9543.1|9555.3|9545.3|9553.1|9543.1|6
1636008830000|2021-11-04 06:53:50|9553.3|9543.3|9554.3|9544.3|9554.3|9544.3|9553.3|9543.3|6
1636008840000|2021-11-04 06:54:00|9554|9544|9554.5|9544.5|9554.5|9544.5|9552.5|9542.5|9
1636008850000|2021-11-04 06:54:10|9554.8|9544.8|9558.4|9548.4|9558.4|9548.4|9554.8|9544.8|10
1636008860000|2021-11-04 06:54:20|9557.8|9547.8|9558.5|9548.5|9558.9|9548.9|9557.8|9547.8|7
1636008870000|2021-11-04 06:54:30|9558.1|9548.1|9558|9548|9558.8|9548.8|9557.6|9547.6|8
1636008880000|2021-11-04 06:54:40|9557.1|9547.1|9558.4|9548.4|9559|9549|9557.1|9547.1|8
1636008890000|2021-11-04 06:54:50|9558.3|9548.3|9559|9549|9559|9549|9557|9547|10
1636008900000|2021-11-04 06:55:00|9559.5|9549.5|9559.1|9549.1|9559.5|9549.5|9559.1|9549.1|2
1636008910000|2021-11-04 06:55:10|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|1
1636008920000|2021-11-04 06:55:20|9558.5|9548.5|9557.3|9547.3|9558.5|9548.5|9557.3|9547.3|6
1636008930000|2021-11-04 06:55:30|9557.9|9547.9|9557.3|9547.3|9557.9|9547.9|9557.3|9547.3|3
1636008940000|2021-11-04 06:55:40|9558.1|9548.1|9556.3|9546.3|9558.1|9548.1|9556.3|9546.3|11
1636008950000|2021-11-04 06:55:50|9555.9|9545.9|9552.5|9542.5|9555.9|9545.9|9552.5|9542.5|10
1636008960000|2021-11-04 06:56:00|9552.9|9542.9|9552.9|9542.9|9552.9|9542.9|9552.5|9542.5|3
1636008970000|2021-11-04 06:56:10|9553|9543|9553.5|9543.5|9554.4|9544.4|9553|9543|11
1636008980000|2021-11-04 06:56:20|9553.3|9543.3|9554.1|9544.1|9554.1|9544.1|9553|9543|5
1636008990000|2021-11-04 06:56:30|9554.4|9544.4|9554.1|9544.1|9554.4|9544.4|9554.1|9544.1|2
1636009000000|2021-11-04 06:56:40|9554.6|9544.6|9554.3|9544.3|9554.8|9544.8|9554|9544|9
1636009010000|2021-11-04 06:56:50|9554|9544|9554.1|9544.1|9554.1|9544.1|9553.9|9543.9|3
1636009020000|2021-11-04 06:57:00|9554.4|9544.4|9554.5|9544.5|9554.9|9544.9|9554.1|9544.1|8
1636009030000|2021-11-04 06:57:10|9554.8|9544.8|9556.1|9546.1|9557.4|9547.4|9554|9544|12
1636009040000|2021-11-04 06:57:20|9555.9|9545.9|9556|9546|9556|9546|9555.9|9545.9|2
1636009050000|2021-11-04 06:57:30|9555.8|9545.8|9555.6|9545.6|9556.5|9546.5|9555.6|9545.6|4
1636009060000|2021-11-04 06:57:40|9555.9|9545.9|9555.1|9545.1|9556|9546|9555.1|9545.1|3
1636009070000|2021-11-04 06:57:50|9554.8|9544.8|9554.6|9544.6|9554.8|9544.8|9554.6|9544.6|2
1636009080000|2021-11-04 06:58:00|9554.8|9544.8|9557.6|9547.6|9557.6|9547.6|9554.5|9544.5|11
1636009090000|2021-11-04 06:58:10|9557.1|9547.1|9557.6|9547.6|9557.6|9547.6|9557.1|9547.1|3
1636009100000|2021-11-04 06:58:20|9557.3|9547.3|9555.8|9545.8|9557.3|9547.3|9555.8|9545.8|6
1636009120000|2021-11-04 06:58:40|9556|9546|9553.5|9543.5|9556.3|9546.3|9553.5|9543.5|8
1636009140000|2021-11-04 06:59:00|9553.8|9543.8|9553.9|9543.9|9553.9|9543.9|9553.5|9543.5|6
1636009150000|2021-11-04 06:59:10|9553.6|9543.6|9552.8|9542.8|9553.6|9543.6|9552.8|9542.8|5
1636009160000|2021-11-04 06:59:20|9552.3|9542.3|9552.8|9542.8|9553.3|9543.3|9550.8|9540.8|16
1636009170000|2021-11-04 06:59:30|9552.3|9542.3|9551.8|9541.8|9552.3|9542.3|9551.3|9541.3|5
1636009180000|2021-11-04 06:59:40|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9551.9|9541.9|3
1636009190000|2021-11-04 06:59:50|9551.9|9541.9|9551.6|9541.6|9551.9|9541.9|9551.3|9541.3|3
1636009200000|2021-11-04 07:00:00|9551.9|9541.9|9551.8|9541.8|9552.5|9542.5|9551.8|9541.8|6
1636009210000|2021-11-04 07:00:10|9552.5|9542.5|9553.8|9543.8|9553.8|9543.8|9551.9|9541.9|7
1636009220000|2021-11-04 07:00:20|9553.5|9543.5|9553.3|9543.3|9554|9544|9553.3|9543.3|3
1636009230000|2021-11-04 07:00:30|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1636009240000|2021-11-04 07:00:40|9553.8|9543.8|9554.4|9544.4|9554.4|9544.4|9553.8|9543.8|5
1636009250000|2021-11-04 07:00:50|9553.9|9543.9|9553.8|9543.8|9554.3|9544.3|9553.8|9543.8|4
1636009260000|2021-11-04 07:01:00|9553.5|9543.5|9552.8|9542.8|9553.5|9543.5|9552.1|9542.1|3
1636009270000|2021-11-04 07:01:10|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1636009280000|2021-11-04 07:01:20|9552.3|9542.3|9551.8|9541.8|9552.3|9542.3|9551.8|9541.8|4
1636009290000|2021-11-04 07:01:30|9552.4|9542.4|9552.4|9542.4|9552.5|9542.5|9552.4|9542.4|3
1636009310000|2021-11-04 07:01:50|9552.6|9542.6|9552.5|9542.5|9552.6|9542.6|9552.5|9542.5|2
1636009320000|2021-11-04 07:02:00|9552.4|9542.4|9551|9541|9552.4|9542.4|9551|9541|4
1636009330000|2021-11-04 07:02:10|9550.8|9540.8|9549.8|9539.8|9550.8|9540.8|9549.8|9539.8|3
1636009340000|2021-11-04 07:02:20|9548.6|9538.6|9543.6|9533.6|9548.6|9538.6|9543.6|9533.6|5
1636009350000|2021-11-04 07:02:30|9543.5|9533.5|9544.5|9534.5|9544.5|9534.5|9543.1|9533.1|7
1636009360000|2021-11-04 07:02:40|9544.3|9534.3|9542.3|9532.3|9544.3|9534.3|9542.3|9532.3|9
1636009370000|2021-11-04 07:02:50|9541.8|9531.8|9539.8|9529.8|9541.8|9531.8|9539.5|9529.5|6
1636009380000|2021-11-04 07:03:00|9540.5|9530.5|9539.4|9529.4|9540.5|9530.5|9539.4|9529.4|6
1636009430000|2021-11-04 07:03:50|9539.8|9529.8|9539.8|9529.8|9540.4|9530.4|9539.4|9529.4|5
1636009440000|2021-11-04 07:04:00|9540.3|9530.3|9540.5|9530.5|9540.9|9530.9|9540.3|9530.3|3
1636009450000|2021-11-04 07:04:10|9540.9|9530.9|9538.5|9528.5|9540.9|9530.9|9538.5|9528.5|5
1636009460000|2021-11-04 07:04:20|9538.8|9528.8|9539.1|9529.1|9539.1|9529.1|9538.8|9528.8|2
1636009470000|2021-11-04 07:04:30|9543.4|9533.4|9543|9533|9544|9534|9543|9533|4
1636009500000|2021-11-04 07:05:00|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|1
1636009510000|2021-11-04 07:05:10|9544|9534|9543.5|9533.5|9544|9534|9543.5|9533.5|2
1636009520000|2021-11-04 07:05:20|9544|9534|9542.6|9532.6|9544|9534|9542.6|9532.6|5
1636009530000|2021-11-04 07:05:30|9543|9533|9543|9533|9543|9533|9542.5|9532.5|3
1636009550000|2021-11-04 07:05:50|9543.5|9533.5|9544.4|9534.4|9544.4|9534.4|9543.3|9533.3|6
1636009560000|2021-11-04 07:06:00|9544|9534|9544|9534|9544|9534|9544|9534|1
1636009570000|2021-11-04 07:06:10|9543.8|9533.8|9543.5|9533.5|9543.8|9533.8|9543.5|9533.5|2
1636009580000|2021-11-04 07:06:20|9543.3|9533.3|9543.4|9533.4|9544.4|9534.4|9543.3|9533.3|6
1636009600000|2021-11-04 07:06:40|9543.8|9533.8|9543.5|9533.5|9543.8|9533.8|9543.5|9533.5|2
1636009610000|2021-11-04 07:06:50|9543.3|9533.3|9543|9533|9543.3|9533.3|9542.5|9532.5|3
1636009630000|2021-11-04 07:07:10|9544.1|9534.1|9543.8|9533.8|9544.1|9534.1|9543.8|9533.8|2
1636009680000|2021-11-04 07:08:00|9544.1|9534.1|9543.3|9533.3|9544.1|9534.1|9543.3|9533.3|4
1636009690000|2021-11-04 07:08:10|9543|9533|9542.3|9532.3|9543.6|9533.6|9542.3|9532.3|6
1636009700000|2021-11-04 07:08:20|9541.9|9531.9|9541.8|9531.8|9541.9|9531.9|9541.8|9531.8|2
1636009720000|2021-11-04 07:08:40|9542.1|9532.1|9541.9|9531.9|9542.6|9532.6|9541.9|9531.9|3
1636009730000|2021-11-04 07:08:50|9542|9532|9542.5|9532.5|9542.5|9532.5|9542|9532|2
1636009740000|2021-11-04 07:09:00|9542|9532|9541.6|9531.6|9542|9532|9541.6|9531.6|2
1636009750000|2021-11-04 07:09:10|9541.4|9531.4|9541.9|9531.9|9541.9|9531.9|9540.5|9530.5|4
1636009760000|2021-11-04 07:09:20|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|1
1636009800000|2021-11-04 07:10:00|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|1
1636009820000|2021-11-04 07:10:20|9542.8|9532.8|9543|9533|9543|9533|9542.8|9532.8|2
1636009840000|2021-11-04 07:10:40|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|1
1636009850000|2021-11-04 07:10:50|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|1
1636009880000|2021-11-04 07:11:20|9541.9|9531.9|9541.5|9531.5|9541.9|9531.9|9541.5|9531.5|2
1636009890000|2021-11-04 07:11:30|9541.9|9531.9|9541.5|9531.5|9542.4|9532.4|9541.5|9531.5|4
1636009900000|2021-11-04 07:11:40|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|1
1636009920000|2021-11-04 07:12:00|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1636009930000|2021-11-04 07:12:10|9542|9532|9542.3|9532.3|9542.3|9532.3|9542|9532|2
1636009940000|2021-11-04 07:12:20|9541.1|9531.1|9535.6|9525.6|9541.1|9531.1|9535.6|9525.6|4
1636009950000|2021-11-04 07:12:30|9536.1|9526.1|9542.9|9532.9|9542.9|9532.9|9536.1|9526.1|6
1636009960000|2021-11-04 07:12:40|9543|9533|9543.3|9533.3|9543.3|9533.3|9543|9533|2
1636009970000|2021-11-04 07:12:50|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542.4|9532.4|4
1636009980000|2021-11-04 07:13:00|9542.6|9532.6|9542.5|9532.5|9542.6|9532.6|9542.5|9532.5|2
1636009990000|2021-11-04 07:13:10|9542.8|9532.8|9542.9|9532.9|9543.4|9533.4|9542.8|9532.8|7
1636010000000|2021-11-04 07:13:20|9542.6|9532.6|9542.4|9532.4|9542.6|9532.6|9542.4|9532.4|2
1636010010000|2021-11-04 07:13:30|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|9541.6|9531.6|3
1636010030000|2021-11-04 07:13:50|9541.6|9531.6|9541.9|9531.9|9541.9|9531.9|9541.6|9531.6|2
1636010040000|2021-11-04 07:14:00|9542.9|9532.9|9542.5|9532.5|9544.3|9534.3|9542.5|9532.5|10
1636010050000|2021-11-04 07:14:10|9542.6|9532.6|9542.9|9532.9|9542.9|9532.9|9542.5|9532.5|3
1636010060000|2021-11-04 07:14:20|9542.6|9532.6|9542.9|9532.9|9542.9|9532.9|9542.6|9532.6|4
1636010070000|2021-11-04 07:14:30|9542|9532|9543.6|9533.6|9543.6|9533.6|9541.8|9531.8|6
1636010090000|2021-11-04 07:14:50|9543.8|9533.8|9544.5|9534.5|9544.5|9534.5|9543.8|9533.8|4
1636010100000|2021-11-04 07:15:00|9544.8|9534.8|9542.6|9532.6|9544.8|9534.8|9542.1|9532.1|5
1636010110000|2021-11-04 07:15:10|9542.4|9532.4|9547.1|9537.1|9547.1|9537.1|9542.4|9532.4|5
1636010120000|2021-11-04 07:15:20|9547.6|9537.6|9547.6|9537.6|9548.4|9538.4|9546.8|9536.8|5
1636010130000|2021-11-04 07:15:30|9546.9|9536.9|9548|9538|9548.4|9538.4|9546.9|9536.9|7
1636010140000|2021-11-04 07:15:40|9548.4|9538.4|9548.4|9538.4|9548.4|9538.4|9548.4|9538.4|1
1636010150000|2021-11-04 07:15:50|9549|9539|9546.3|9536.3|9549.4|9539.4|9546.3|9536.3|9
1636010160000|2021-11-04 07:16:00|9546.9|9536.9|9546.9|9536.9|9548.1|9538.1|9546.5|9536.5|5
1636010180000|2021-11-04 07:16:20|9546.5|9536.5|9547.1|9537.1|9547.6|9537.6|9546.5|9536.5|5
1636010200000|2021-11-04 07:16:40|9547.4|9537.4|9547.4|9537.4|9547.4|9537.4|9547.4|9537.4|1
1636010210000|2021-11-04 07:16:50|9547.1|9537.1|9547.4|9537.4|9547.4|9537.4|9547.1|9537.1|2
1636010220000|2021-11-04 07:17:00|9545.9|9535.9|9545.1|9535.1|9545.9|9535.9|9543.9|9533.9|8
1636010230000|2021-11-04 07:17:10|9545|9535|9542.3|9532.3|9545|9535|9541.9|9531.9|4
1636010240000|2021-11-04 07:17:20|9542|9532|9541.9|9531.9|9542|9532|9541.5|9531.5|4
1636010270000|2021-11-04 07:17:50|9542|9532|9542.6|9532.6|9542.6|9532.6|9541.6|9531.6|5
1636010280000|2021-11-04 07:18:00|9542.8|9532.8|9543.4|9533.4|9543.4|9533.4|9542.8|9532.8|3
1636010290000|2021-11-04 07:18:10|9542.6|9532.6|9541.6|9531.6|9542.9|9532.9|9541.5|9531.5|5
1636010300000|2021-11-04 07:18:20|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|1
1636010310000|2021-11-04 07:18:30|9541.6|9531.6|9541.4|9531.4|9541.9|9531.9|9541.4|9531.4|3
1636010320000|2021-11-04 07:18:40|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1636010340000|2021-11-04 07:19:00|9541.6|9531.6|9541.6|9531.6|9541.6|9531.6|9541.3|9531.3|3
1636010350000|2021-11-04 07:19:10|9541.3|9531.3|9541.8|9531.8|9542.4|9532.4|9541.3|9531.3|3
1636010360000|2021-11-04 07:19:20|9541.5|9531.5|9541.3|9531.3|9541.5|9531.5|9541.3|9531.3|2
1636010370000|2021-11-04 07:19:30|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|1
1636010390000|2021-11-04 07:19:50|9539.4|9529.4|9532.5|9522.5|9539.4|9529.4|9532.5|9522.5|3
1636010400000|2021-11-04 07:20:00|9532.9|9522.9|9533.1|9523.1|9533.1|9523.1|9532.9|9522.9|2
1636010420000|2021-11-04 07:20:20|9533.4|9523.4|9535.4|9525.4|9535.4|9525.4|9533.4|9523.4|2
1636010430000|2021-11-04 07:20:30|9535|9525|9532|9522|9535|9525|9532|9522|2
1636010440000|2021-11-04 07:20:40|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1636010460000|2021-11-04 07:21:00|9532|9522|9532|9522|9532|9522|9532|9522|1
1636010470000|2021-11-04 07:21:10|9531.1|9521.1|9529.4|9519.4|9531.1|9521.1|9529.4|9519.4|4
1636010480000|2021-11-04 07:21:20|9529.5|9519.5|9529.5|9519.5|9529.8|9519.8|9529.5|9519.5|3
1636010490000|2021-11-04 07:21:30|9529|9519|9529|9519|9529|9519|9529|9519|1
1636010500000|2021-11-04 07:21:40|9528.4|9518.4|9528.1|9518.1|9528.4|9518.4|9528.1|9518.1|2
1636010510000|2021-11-04 07:21:50|9528|9518|9528|9518|9528|9518|9528|9518|1
1636010520000|2021-11-04 07:22:00|9528.1|9518.1|9528.4|9518.4|9529.5|9519.5|9528|9518|11
1636010530000|2021-11-04 07:22:10|9528.6|9518.6|9530.3|9520.3|9530.3|9520.3|9528.6|9518.6|5
1636010540000|2021-11-04 07:22:20|9530|9520|9528.5|9518.5|9530|9520|9528.5|9518.5|3
1636010550000|2021-11-04 07:22:30|9529|9519|9529.9|9519.9|9529.9|9519.9|9528.9|9518.9|4
1636010560000|2021-11-04 07:22:40|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|1
1636010570000|2021-11-04 07:22:50|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|1
1636010590000|2021-11-04 07:23:10|9529.8|9519.8|9529.8|9519.8|9530.1|9520.1|9529.8|9519.8|4
1636010600000|2021-11-04 07:23:20|9529.5|9519.5|9530.3|9520.3|9530.3|9520.3|9529.5|9519.5|3
1636010610000|2021-11-04 07:23:30|9530.5|9520.5|9533.3|9523.3|9533.3|9523.3|9530.5|9520.5|3
1636010660000|2021-11-04 07:24:20|9533.4|9523.4|9533.6|9523.6|9533.6|9523.6|9533.4|9523.4|2
1636010670000|2021-11-04 07:24:30|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|1
1636010700000|2021-11-04 07:25:00|9532.4|9522.4|9532.8|9522.8|9532.8|9522.8|9532.4|9522.4|3
1636010710000|2021-11-04 07:25:10|9533.5|9523.5|9533.8|9523.8|9533.8|9523.8|9533.5|9523.5|2
1636010720000|2021-11-04 07:25:20|9533.4|9523.4|9533|9523|9533.4|9523.4|9533|9523|2
1636010730000|2021-11-04 07:25:30|9532.5|9522.5|9531.9|9521.9|9532.5|9522.5|9531.9|9521.9|2
1636010750000|2021-11-04 07:25:50|9533.8|9523.8|9533.8|9523.8|9534.3|9524.3|9533.8|9523.8|3
1636010760000|2021-11-04 07:26:00|9532.9|9522.9|9533.5|9523.5|9533.5|9523.5|9532.9|9522.9|2
1636010770000|2021-11-04 07:26:10|9533|9523|9533.8|9523.8|9533.9|9523.9|9533|9523|4
1636010780000|2021-11-04 07:26:20|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|1
1636010790000|2021-11-04 07:26:30|9533.5|9523.5|9533|9523|9533.5|9523.5|9533|9523|2
1636010800000|2021-11-04 07:26:40|9532.9|9522.9|9532.3|9522.3|9532.9|9522.9|9532.3|9522.3|2
1636010810000|2021-11-04 07:26:50|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1636010870000|2021-11-04 07:27:50|9531.5|9521.5|9530.4|9520.4|9531.5|9521.5|9530.4|9520.4|3
1636010880000|2021-11-04 07:28:00|9530|9520|9528.5|9518.5|9530|9520|9528.5|9518.5|2
1636010910000|2021-11-04 07:28:30|9528|9518|9527.1|9517.1|9528.4|9518.4|9527.1|9517.1|4
1636010920000|2021-11-04 07:28:40|9527|9517|9526.5|9516.5|9527|9517|9526.5|9516.5|2
1636010930000|2021-11-04 07:28:50|9526.6|9516.6|9526.6|9516.6|9526.6|9516.6|9526.6|9516.6|1
1636010940000|2021-11-04 07:29:00|9527.6|9517.6|9529.3|9519.3|9530.5|9520.5|9527.6|9517.6|8
1636010950000|2021-11-04 07:29:10|9528.3|9518.3|9527|9517|9528.3|9518.3|9526.8|9516.8|3
1636010970000|2021-11-04 07:29:30|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|1
1636010980000|2021-11-04 07:29:40|9528|9518|9525.3|9515.3|9529.4|9519.4|9525.3|9515.3|4
1636010990000|2021-11-04 07:29:50|9524.8|9514.8|9522.5|9512.5|9524.8|9514.8|9522.5|9512.5|8
1636011000000|2021-11-04 07:30:00|9522.3|9512.3|9522.4|9512.4|9522.5|9512.5|9522|9512|4
1636011010000|2021-11-04 07:30:10|9522.8|9512.8|9522.4|9512.4|9522.8|9512.8|9522.4|9512.4|2
1636011020000|2021-11-04 07:30:20|9522.6|9512.6|9522.4|9512.4|9522.6|9512.6|9522.4|9512.4|2
1636011030000|2021-11-04 07:30:30|9523.1|9513.1|9523.5|9513.5|9523.5|9513.5|9523.1|9513.1|2
1636011040000|2021-11-04 07:30:40|9524|9514|9524|9514|9524|9514|9524|9514|1
1636011050000|2021-11-04 07:30:50|9523.6|9513.6|9523.5|9513.5|9523.6|9513.6|9523.5|9513.5|2
1636011070000|2021-11-04 07:31:10|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|1
1636011080000|2021-11-04 07:31:20|9524|9514|9524|9514|9524|9514|9524|9514|1
1636011090000|2021-11-04 07:31:30|9523.9|9513.9|9523.5|9513.5|9523.9|9513.9|9523.5|9513.5|2
1636011100000|2021-11-04 07:31:40|9523.8|9513.8|9526.3|9516.3|9526.3|9516.3|9523.8|9513.8|4
1636011110000|2021-11-04 07:31:50|9525.8|9515.8|9526.3|9516.3|9526.3|9516.3|9525.3|9515.3|7
1636011120000|2021-11-04 07:32:00|9526.4|9516.4|9524.3|9514.3|9527.3|9517.3|9524.3|9514.3|9
1636011150000|2021-11-04 07:32:30|9524.6|9514.6|9529|9519|9529|9519|9524.6|9514.6|5
1636011160000|2021-11-04 07:32:40|9529.5|9519.5|9528.8|9518.8|9529.5|9519.5|9528.8|9518.8|5
1636011170000|2021-11-04 07:32:50|9528.9|9518.9|9530|9520|9530|9520|9528.9|9518.9|3
1636011180000|2021-11-04 07:33:00|9529.4|9519.4|9528.8|9518.8|9529.4|9519.4|9528.8|9518.8|3
1636011200000|2021-11-04 07:33:20|9528.1|9518.1|9528.3|9518.3|9528.8|9518.8|9528.1|9518.1|3
1636011210000|2021-11-04 07:33:30|9528.8|9518.8|9530.4|9520.4|9530.4|9520.4|9528.8|9518.8|3
1636011270000|2021-11-04 07:34:30|9530|9520|9528.3|9518.3|9530|9520|9528.3|9518.3|2
1636011280000|2021-11-04 07:34:40|9528|9518|9527.8|9517.8|9528|9518|9527.8|9517.8|2
1636011290000|2021-11-04 07:34:50|9528|9518|9528.6|9518.6|9528.6|9518.6|9528|9518|2
1636011300000|2021-11-04 07:35:00|9528.4|9518.4|9527.4|9517.4|9528.6|9518.6|9527.4|9517.4|6
1636011310000|2021-11-04 07:35:10|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1636011320000|2021-11-04 07:35:20|9528.9|9518.9|9530.8|9520.8|9530.8|9520.8|9528.9|9518.9|7
1636011330000|2021-11-04 07:35:30|9531.6|9521.6|9531.1|9521.1|9531.6|9521.6|9531.1|9521.1|2
1636011340000|2021-11-04 07:35:40|9530.8|9520.8|9531.6|9521.6|9531.6|9521.6|9530.8|9520.8|3
1636011350000|2021-11-04 07:35:50|9531.4|9521.4|9530.5|9520.5|9531.4|9521.4|9530.5|9520.5|3
1636011360000|2021-11-04 07:36:00|9530.8|9520.8|9530.6|9520.6|9530.8|9520.8|9530.3|9520.3|6
1636011370000|2021-11-04 07:36:10|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|1
1636011380000|2021-11-04 07:36:20|9530.5|9520.5|9530.3|9520.3|9530.5|9520.5|9530.3|9520.3|2
1636011390000|2021-11-04 07:36:30|9530.5|9520.5|9531|9521|9531|9521|9530.5|9520.5|3
1636011400000|2021-11-04 07:36:40|9530.8|9520.8|9530.5|9520.5|9530.8|9520.8|9530.5|9520.5|2
1636011420000|2021-11-04 07:37:00|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|1
1636011440000|2021-11-04 07:37:20|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530.5|9520.5|2
1636011450000|2021-11-04 07:37:30|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1636011460000|2021-11-04 07:37:40|9531.5|9521.5|9531.9|9521.9|9531.9|9521.9|9531.5|9521.5|2
1636011470000|2021-11-04 07:37:50|9531.3|9521.3|9530.8|9520.8|9531.3|9521.3|9530.8|9520.8|2
1636011480000|2021-11-04 07:38:00|9530.4|9520.4|9529.1|9519.1|9530.4|9520.4|9529.1|9519.1|3
1636011490000|2021-11-04 07:38:10|9529.4|9519.4|9529.8|9519.8|9529.8|9519.8|9529.4|9519.4|2
1636011500000|2021-11-04 07:38:20|9530.3|9520.3|9534.1|9524.1|9534.1|9524.1|9530.1|9520.1|5
1636011510000|2021-11-04 07:38:30|9533.8|9523.8|9533.4|9523.4|9533.8|9523.8|9533|9523|3
1636011520000|2021-11-04 07:38:40|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1636011540000|2021-11-04 07:39:00|9533.4|9523.4|9533.5|9523.5|9534.5|9524.5|9532.9|9522.9|9
1636011550000|2021-11-04 07:39:10|9533.3|9523.3|9533.5|9523.5|9533.5|9523.5|9533.3|9523.3|2
1636011560000|2021-11-04 07:39:20|9534|9524|9534|9524|9534.5|9524.5|9533.3|9523.3|7
1636011570000|2021-11-04 07:39:30|9534.5|9524.5|9533.6|9523.6|9534.6|9524.6|9533.6|9523.6|3
1636011580000|2021-11-04 07:39:40|9534.6|9524.6|9535.3|9525.3|9535.3|9525.3|9534.6|9524.6|2
1636011600000|2021-11-04 07:40:00|9535.8|9525.8|9539.8|9529.8|9539.8|9529.8|9535.8|9525.8|4
1636011610000|2021-11-04 07:40:10|9541|9531|9543.1|9533.1|9543.1|9533.1|9541|9531|2
1636011620000|2021-11-04 07:40:20|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1636011630000|2021-11-04 07:40:30|9544|9534|9550.9|9540.9|9550.9|9540.9|9544|9534|2
1636011650000|2021-11-04 07:40:50|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|1
1636011670000|2021-11-04 07:41:10|9551.8|9541.8|9557.4|9547.4|9557.4|9547.4|9551.8|9541.8|3
1636011680000|2021-11-04 07:41:20|9557.6|9547.6|9562.3|9552.3|9562.3|9552.3|9557.6|9547.6|7
1636011690000|2021-11-04 07:41:30|9562.5|9552.5|9565.5|9555.5|9565.5|9555.5|9562|9552|7
1636011700000|2021-11-04 07:41:40|9566.5|9556.5|9566.3|9556.3|9570|9559|9566.3|9556.3|5
1636011730000|2021-11-04 07:42:10|9565|9555|9562.9|9552.9|9565|9555|9562.9|9552.9|4
1636011740000|2021-11-04 07:42:20|9564.3|9554.3|9566.8|9556.8|9566.8|9556.8|9564.3|9554.3|2
1636011750000|2021-11-04 07:42:30|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|1
1636011760000|2021-11-04 07:42:40|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|1
1636011770000|2021-11-04 07:42:50|9572.6|9562.6|9572.6|9562.6|9572.6|9562.6|9572.6|9562.6|1
1636011780000|2021-11-04 07:43:00|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|1
1636011790000|2021-11-04 07:43:10|9574.5|9564.5|9575.5|9565.5|9575.5|9565.5|9574.5|9564.5|2
1636011800000|2021-11-04 07:43:20|9576|9566|9577.4|9567.4|9577.5|9567.5|9576|9566|4
1636011810000|2021-11-04 07:43:30|9577.6|9567.6|9577.9|9567.9|9580.8|9570.8|9577.6|9567.6|5
1636011820000|2021-11-04 07:43:40|9577.6|9567.6|9576.9|9566.9|9577.6|9567.6|9576|9566|4
1636011830000|2021-11-04 07:43:50|9576.8|9566.8|9576.6|9566.6|9576.8|9566.8|9576.6|9566.6|2
1636011840000|2021-11-04 07:44:00|9577.4|9567.4|9577.3|9567.3|9578.1|9568.1|9575.6|9565.6|7
1636011850000|2021-11-04 07:44:10|9576.9|9566.9|9575.3|9565.3|9576.9|9566.9|9574.3|9564.3|5
1636011860000|2021-11-04 07:44:20|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|1
1636011880000|2021-11-04 07:44:40|9576|9566|9580.3|9570.3|9580.3|9570.3|9576|9566|2
1636011890000|2021-11-04 07:44:50|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1636011900000|2021-11-04 07:45:00|9580.9|9570.9|9581.3|9571.3|9581.3|9571.3|9579|9569|7
1636011910000|2021-11-04 07:45:10|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|1
1636011920000|2021-11-04 07:45:20|9581.6|9571.6|9581.5|9571.5|9581.6|9571.6|9581.3|9571.3|5
1636011930000|2021-11-04 07:45:30|9581.8|9571.8|9581.5|9571.5|9581.8|9571.8|9581.5|9571.5|2
1636011940000|2021-11-04 07:45:40|9581.6|9571.6|9581.5|9571.5|9581.6|9571.6|9581.5|9571.5|2
1636011970000|2021-11-04 07:46:10|9581.3|9571.3|9578.5|9568.5|9581.3|9571.3|9578.1|9568.1|5
1636011980000|2021-11-04 07:46:20|9578|9568|9578.6|9568.6|9578.6|9568.6|9578|9568|3
1636011990000|2021-11-04 07:46:30|9577.6|9567.6|9577.8|9567.8|9577.8|9567.8|9577.6|9567.6|2
1636012000000|2021-11-04 07:46:40|9577.3|9567.3|9576|9566|9577.3|9567.3|9576|9566|5
1636012020000|2021-11-04 07:47:00|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|1
1636012030000|2021-11-04 07:47:10|9575.3|9565.3|9573.8|9563.8|9575.3|9565.3|9573.8|9563.8|2
1636012040000|2021-11-04 07:47:20|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|1
1636012060000|2021-11-04 07:47:40|9572.8|9562.8|9573.5|9563.5|9573.6|9563.6|9570.6|9560.6|6
1636012070000|2021-11-04 07:47:50|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|1
1636012100000|2021-11-04 07:48:20|9572.8|9562.8|9568.3|9558.3|9572.8|9562.8|9568.3|9558.3|4
1636012110000|2021-11-04 07:48:30|9567|9557|9569.9|9559.9|9569.9|9559.9|9566|9556|6
1636012130000|2021-11-04 07:48:50|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1636012150000|2021-11-04 07:49:10|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|1
1636012160000|2021-11-04 07:49:20|9571.3|9561.3|9569.1|9559.1|9571.3|9561.3|9567.1|9557.1|8
1636012180000|2021-11-04 07:49:40|9569.9|9559.9|9567.8|9557.8|9569.9|9559.9|9567.8|9557.8|3
1636012190000|2021-11-04 07:49:50|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1636012200000|2021-11-04 07:50:00|9567|9557|9567.3|9557.3|9567.3|9557.3|9567|9557|2
1636012210000|2021-11-04 07:50:10|9567.4|9557.4|9567.6|9557.6|9567.6|9557.6|9567.4|9557.4|2
1636012220000|2021-11-04 07:50:20|9566.4|9556.4|9566.3|9556.3|9566.4|9556.4|9565.1|9555.1|3
1636012230000|2021-11-04 07:50:30|9565.3|9555.3|9566.1|9556.1|9566.1|9556.1|9565.3|9555.3|2
1636012240000|2021-11-04 07:50:40|9566|9556|9565.9|9555.9|9566.1|9556.1|9565.9|9555.9|3
1636012250000|2021-11-04 07:50:50|9565.6|9555.6|9565.3|9555.3|9565.6|9555.6|9565.3|9555.3|2
1636012260000|2021-11-04 07:51:00|9564.9|9554.9|9564.3|9554.3|9564.9|9554.9|9563.9|9553.9|6
1636012270000|2021-11-04 07:51:10|9565|9555|9566.9|9556.9|9566.9|9556.9|9565|9555|5
1636012290000|2021-11-04 07:51:30|9566|9556|9558|9548|9566|9556|9558|9548|11
1636012300000|2021-11-04 07:51:40|9556.8|9546.8|9556.3|9546.3|9556.8|9546.8|9556.3|9546.3|3
1636012310000|2021-11-04 07:51:50|9555.5|9545.5|9555.8|9545.8|9555.8|9545.8|9555.5|9545.5|2
1636012320000|2021-11-04 07:52:00|9554.4|9544.4|9554.4|9544.4|9555.1|9545.1|9554.4|9544.4|5
1636012340000|2021-11-04 07:52:20|9554.9|9544.9|9550.4|9540.4|9554.9|9544.9|9550.4|9540.4|5
1636012350000|2021-11-04 07:52:30|9549.1|9539.1|9549.9|9539.9|9550|9540|9548.8|9538.8|5
1636012360000|2021-11-04 07:52:40|9550.3|9540.3|9551.3|9541.3|9551.3|9541.3|9550.3|9540.3|5
1636012370000|2021-11-04 07:52:50|9551.5|9541.5|9548.9|9538.9|9552|9542|9548.9|9538.9|5
1636012380000|2021-11-04 07:53:00|9549|9539|9550.4|9540.4|9550.4|9540.4|9548|9538|5
1636012390000|2021-11-04 07:53:10|9550.9|9540.9|9550.9|9540.9|9551.3|9541.3|9550.9|9540.9|3
1636012400000|2021-11-04 07:53:20|9550.8|9540.8|9548.8|9538.8|9550.8|9540.8|9548.5|9538.5|4
1636012410000|2021-11-04 07:53:30|9547.8|9537.8|9546.6|9536.6|9547.8|9537.8|9546.6|9536.6|4
1636012420000|2021-11-04 07:53:40|9547|9537|9545.9|9535.9|9547|9537|9545.9|9535.9|2
1636012430000|2021-11-04 07:53:50|9545|9535|9542.3|9532.3|9545|9535|9542.3|9532.3|5
1636012440000|2021-11-04 07:54:00|9541.3|9531.3|9540.9|9530.9|9541.5|9531.5|9540.9|9530.9|3
1636012450000|2021-11-04 07:54:10|9540|9530|9539.3|9529.3|9540|9530|9539.3|9529.3|3
1636012460000|2021-11-04 07:54:20|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1636012470000|2021-11-04 07:54:30|9539.8|9529.8|9540.4|9530.4|9540.4|9530.4|9539|9529|5
1636012480000|2021-11-04 07:54:40|9540.5|9530.5|9543.5|9533.5|9544.1|9534.1|9540.5|9530.5|11
1636012490000|2021-11-04 07:54:50|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.6|9533.6|3
1636012500000|2021-11-04 07:55:00|9543.9|9533.9|9543.9|9533.9|9544.1|9534.1|9543.4|9533.4|7
1636012510000|2021-11-04 07:55:10|9544|9534|9543.8|9533.8|9544|9534|9543.8|9533.8|2
1636012520000|2021-11-04 07:55:20|9544.3|9534.3|9544.5|9534.5|9544.5|9534.5|9544.3|9534.3|2
1636012530000|2021-11-04 07:55:30|9544.3|9534.3|9540.3|9530.3|9544.3|9534.3|9540.3|9530.3|7
1636012540000|2021-11-04 07:55:40|9541|9531|9541.3|9531.3|9542|9532|9540.8|9530.8|5
1636012550000|2021-11-04 07:55:50|9541|9531|9541.5|9531.5|9541.5|9531.5|9541|9531|2
1636012560000|2021-11-04 07:56:00|9542|9532|9545.3|9535.3|9545.8|9535.8|9542|9532|10
1636012570000|2021-11-04 07:56:10|9545.5|9535.5|9545.3|9535.3|9545.5|9535.5|9545.3|9535.3|2
1636012580000|2021-11-04 07:56:20|9545|9535|9541.5|9531.5|9545|9535|9541.5|9531.5|3
1636012590000|2021-11-04 07:56:30|9540.6|9530.6|9540.8|9530.8|9541.1|9531.1|9538.9|9528.9|8
1636012620000|2021-11-04 07:57:00|9540.5|9530.5|9539.3|9529.3|9540.5|9530.5|9538.8|9528.8|4
1636012640000|2021-11-04 07:57:20|9539|9529|9540|9530|9540|9530|9538.5|9528.5|5
1636012650000|2021-11-04 07:57:30|9540.5|9530.5|9542.1|9532.1|9542.1|9532.1|9539|9529|10
1636012660000|2021-11-04 07:57:40|9541.8|9531.8|9542|9532|9542|9532|9541.8|9531.8|2
1636012670000|2021-11-04 07:57:50|9542.1|9532.1|9542.8|9532.8|9542.8|9532.8|9542.1|9532.1|3
1636012680000|2021-11-04 07:58:00|9542.5|9532.5|9541.5|9531.5|9542.5|9532.5|9541.5|9531.5|4
1636012690000|2021-11-04 07:58:10|9540.4|9530.4|9541.6|9531.6|9541.6|9531.6|9540.4|9530.4|8
1636012700000|2021-11-04 07:58:20|9541.4|9531.4|9541.3|9531.3|9541.5|9531.5|9540|9530|8
1636012710000|2021-11-04 07:58:30|9540.8|9530.8|9540.9|9530.9|9541.3|9531.3|9539|9529|15
1636012720000|2021-11-04 07:58:40|9541.3|9531.3|9541.5|9531.5|9543|9533|9540|9530|8
1636012730000|2021-11-04 07:58:50|9540.5|9530.5|9542.3|9532.3|9542.5|9532.5|9540.5|9530.5|9
1636012740000|2021-11-04 07:59:00|9542.5|9532.5|9541.3|9531.3|9543|9533|9541.3|9531.3|5
1636012750000|2021-11-04 07:59:10|9541.5|9531.5|9541.3|9531.3|9542.3|9532.3|9539.1|9529.1|10
1636012760000|2021-11-04 07:59:20|9541|9531|9539.1|9529.1|9541|9531|9539.1|9529.1|4
1636012770000|2021-11-04 07:59:30|9537.9|9527.9|9533.4|9523.4|9537.9|9527.9|9531.3|9521.3|11
1636012780000|2021-11-04 07:59:40|9531.5|9521.5|9528.4|9518.4|9531.5|9521.5|9528.4|9518.4|3
1636012790000|2021-11-04 07:59:50|9527.9|9517.9|9509.5|9497|9527.9|9517.9|9509.5|9497|9
1636012800000|2021-11-04 08:00:00|9509|9495.3|9509.1|9499.1|9510.6|9500.6|9506.4|9495.3|21
1636012810000|2021-11-04 08:00:10|9509.4|9499.4|9521.1|9511.1|9521.1|9511.1|9509.4|9499.4|8
1636012820000|2021-11-04 08:00:20|9522.1|9512.1|9521.4|9511.4|9522.4|9512.4|9521.4|9511.4|4
1636012830000|2021-11-04 08:00:30|9521.9|9511.9|9523.3|9513.3|9525|9515|9521.9|9511.9|11
1636012840000|2021-11-04 08:00:40|9523.8|9513.8|9529.3|9519.3|9529.3|9519.3|9523.8|9513.8|8
1636012850000|2021-11-04 08:00:50|9530.3|9520.3|9531.8|9521.8|9531.8|9521.8|9530.3|9520.3|3
1636012860000|2021-11-04 08:01:00|9532.3|9522.3|9531.8|9521.8|9532.3|9522.3|9531.8|9521.8|4
1636012870000|2021-11-04 08:01:10|9530.5|9520.5|9529.1|9519.1|9530.5|9520.5|9529.1|9519.1|4
1636012880000|2021-11-04 08:01:20|9529|9519|9526.5|9516.5|9529|9519|9526.5|9516.5|4
1636012890000|2021-11-04 08:01:30|9526.3|9516.3|9527.3|9517.3|9527.3|9517.3|9526|9516|5
1636012900000|2021-11-04 08:01:40|9526.8|9516.8|9527.3|9517.3|9527.3|9517.3|9526|9516|3
1636012920000|2021-11-04 08:02:00|9526|9516|9526.3|9516.3|9526.3|9516.3|9526|9516|2
1636012930000|2021-11-04 08:02:10|9526|9516|9526|9516|9526|9516|9526|9516|1
1636012950000|2021-11-04 08:02:30|9526.3|9516.3|9524.8|9514.8|9526.3|9516.3|9524.8|9514.8|3
1636012960000|2021-11-04 08:02:40|9524.6|9514.6|9524.5|9514.5|9524.6|9514.6|9524.5|9514.5|2
1636012970000|2021-11-04 08:02:50|9524.1|9514.1|9523.5|9513.5|9524.1|9514.1|9523.5|9513.5|3
1636012990000|2021-11-04 08:03:10|9523.8|9513.8|9523.9|9513.9|9524.1|9514.1|9523.8|9513.8|3
1636013000000|2021-11-04 08:03:20|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|1
1636013010000|2021-11-04 08:03:30|9522.8|9512.8|9524.1|9514.1|9524.1|9514.1|9522.8|9512.8|4
1636013020000|2021-11-04 08:03:40|9524|9514|9524|9514|9524|9514|9524|9514|1
1636013030000|2021-11-04 08:03:50|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1636013040000|2021-11-04 08:04:00|9523.8|9513.8|9524.5|9514.5|9524.5|9514.5|9523.8|9513.8|2
1636013060000|2021-11-04 08:04:20|9523.5|9513.5|9522.8|9512.8|9523.5|9513.5|9522.8|9512.8|2
1636013070000|2021-11-04 08:04:30|9522.3|9512.3|9523|9513|9523.3|9513.3|9522.3|9512.3|3
1636013090000|2021-11-04 08:04:50|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1636013100000|2021-11-04 08:05:00|9519|9509|9519|9509|9519|9509|9519|9509|1
1636013110000|2021-11-04 08:05:10|9519.4|9509.4|9516.5|9506.5|9521|9511|9516.5|9506.5|6
1636013120000|2021-11-04 08:05:20|9517.3|9507.3|9524.4|9514.4|9524.4|9514.4|9517|9507|6
1636013130000|2021-11-04 08:05:30|9524.6|9514.6|9525|9515|9525|9515|9524.6|9514.6|2
1636013140000|2021-11-04 08:05:40|9525.9|9515.9|9524.9|9514.9|9525.9|9515.9|9524.9|9514.9|2
1636013150000|2021-11-04 08:05:50|9524|9514|9524|9514|9524|9514|9524|9514|1
1636013160000|2021-11-04 08:06:00|9524.9|9514.9|9525|9515|9525.1|9515.1|9524.9|9514.9|4
1636013180000|2021-11-04 08:06:20|9524|9514|9524|9514|9524|9514|9524|9514|1
1636013190000|2021-11-04 08:06:30|9523.5|9513.5|9525.3|9515.3|9525.3|9515.3|9523.5|9513.5|3
1636013220000|2021-11-04 08:07:00|9525.5|9515.5|9525.3|9515.3|9525.5|9515.5|9525.3|9515.3|2
1636013230000|2021-11-04 08:07:10|9525.5|9515.5|9525.3|9515.3|9525.5|9515.5|9525.3|9515.3|2
1636013280000|2021-11-04 08:08:00|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|1
1636013320000|2021-11-04 08:08:40|9525.3|9515.3|9523.3|9513.3|9525.3|9515.3|9523.3|9513.3|2
1636013330000|2021-11-04 08:08:50|9523|9513|9522.5|9512.5|9523|9513|9522.5|9512.5|2
1636013350000|2021-11-04 08:09:10|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|1
1636013370000|2021-11-04 08:09:30|9521|9511|9513|9503|9521|9511|9513|9503|4
1636013380000|2021-11-04 08:09:40|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1636013390000|2021-11-04 08:09:50|9512.5|9502.5|9511.5|9501.5|9512.5|9502.5|9511.5|9501.5|2
1636013400000|2021-11-04 08:10:00|9512|9502|9511.5|9501.5|9512.5|9502.5|9511.5|9501.5|4
1636013420000|2021-11-04 08:10:20|9510.8|9500.8|9510.5|9500.5|9510.8|9500.8|9510.5|9500.5|2
1636013440000|2021-11-04 08:10:40|9512|9502|9515.8|9505.8|9515.8|9505.8|9512|9502|4
1636013470000|2021-11-04 08:11:10|9516|9506|9516|9506|9516|9506|9516|9506|1
1636013480000|2021-11-04 08:11:20|9516.3|9506.3|9516.8|9506.8|9516.8|9506.8|9516.3|9506.3|2
1636013490000|2021-11-04 08:11:30|9515.8|9505.8|9513.8|9503.8|9515.8|9505.8|9513.8|9503.8|5
1636013500000|2021-11-04 08:11:40|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|2
1636013510000|2021-11-04 08:11:50|9512|9502|9507.8|9497.8|9512|9502|9507.8|9497.8|3
1636013520000|2021-11-04 08:12:00|9507.9|9497.9|9509|9499|9512.5|9502.5|9507.9|9497.9|11
1636013530000|2021-11-04 08:12:10|9510.9|9500.9|9509|9499|9510.9|9500.9|9509|9499|4
1636013540000|2021-11-04 08:12:20|9507.3|9497.3|9506|9496|9507.3|9497.3|9506|9496|5
1636013550000|2021-11-04 08:12:30|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1636013560000|2021-11-04 08:12:40|9506.5|9496.5|9506.4|9496.4|9506.5|9496.5|9506.4|9496.4|2
1636013570000|2021-11-04 08:12:50|9507|9497|9506.8|9496.8|9507|9497|9506.8|9496.8|2
1636013590000|2021-11-04 08:13:10|9506|9496|9505.3|9495.3|9506|9496|9505.3|9495.3|3
1636013600000|2021-11-04 08:13:20|9505.5|9495.5|9509.5|9499.5|9510.5|9500.5|9505.5|9495.5|7
1636013610000|2021-11-04 08:13:30|9509|9499|9507.1|9497.1|9509|9499|9507.1|9497.1|3
1636013620000|2021-11-04 08:13:40|9507.4|9497.4|9507|9497|9507.4|9497.4|9507|9497|2
1636013630000|2021-11-04 08:13:50|9506|9496|9505.9|9495.9|9506|9496|9505.9|9495.9|2
1636013640000|2021-11-04 08:14:00|9506|9496|9506.4|9496.4|9506.5|9496.5|9505.9|9495.9|5
1636013650000|2021-11-04 08:14:10|9506.1|9496.1|9505.9|9495.9|9506.3|9496.3|9505.9|9495.9|5
1636013660000|2021-11-04 08:14:20|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1636013670000|2021-11-04 08:14:30|9505.8|9495.8|9505.3|9495.3|9505.8|9495.8|9505.3|9495.3|7
1636013700000|2021-11-04 08:15:00|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1636013720000|2021-11-04 08:15:20|9506|9496|9505.3|9495.3|9506|9496|9505.3|9495.3|2
1636013730000|2021-11-04 08:15:30|9505|9495|9502.6|9492.6|9505|9495|9502.6|9492.6|2
1636013740000|2021-11-04 08:15:40|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1636013750000|2021-11-04 08:15:50|9502|9492|9504.8|9494.8|9505.5|9495.5|9502|9492|6
1636013760000|2021-11-04 08:16:00|9505.3|9495.3|9505|9495|9505.3|9495.3|9505|9495|2
1636013770000|2021-11-04 08:16:10|9505.5|9495.5|9506.3|9496.3|9506.3|9496.3|9505.5|9495.5|3
1636013790000|2021-11-04 08:16:30|9507.3|9497.3|9507.5|9497.5|9507.5|9497.5|9506.8|9496.8|4
1636013820000|2021-11-04 08:17:00|9508|9498|9508|9498|9508|9498|9508|9498|1
1636013850000|2021-11-04 08:17:30|9507.5|9497.5|9504.3|9494.3|9507.5|9497.5|9503|9493|10
1636013860000|2021-11-04 08:17:40|9503.3|9493.3|9503.4|9493.4|9503.4|9493.4|9503.3|9493.3|2
1636013870000|2021-11-04 08:17:50|9503.5|9493.5|9504.3|9494.3|9504.3|9494.3|9503.5|9493.5|3
1636013880000|2021-11-04 08:18:00|9504.5|9494.5|9509|9499|9509|9499|9504.5|9494.5|4
1636013890000|2021-11-04 08:18:10|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|1
1636013910000|2021-11-04 08:18:30|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1636013920000|2021-11-04 08:18:40|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1636013940000|2021-11-04 08:19:00|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1636013950000|2021-11-04 08:19:10|9508.8|9498.8|9504|9494|9508.8|9498.8|9504|9494|3
1636013960000|2021-11-04 08:19:20|9504.3|9494.3|9504.5|9494.5|9504.5|9494.5|9504.3|9494.3|2
1636013970000|2021-11-04 08:19:30|9504.3|9494.3|9504.5|9494.5|9504.5|9494.5|9504.3|9494.3|2
1636013980000|2021-11-04 08:19:40|9504.8|9494.8|9504.5|9494.5|9504.8|9494.8|9504.5|9494.5|2
1636013990000|2021-11-04 08:19:50|9503.5|9493.5|9504|9494|9504|9494|9503.5|9493.5|2
1636014000000|2021-11-04 08:20:00|9503.5|9493.5|9502.8|9492.8|9503.5|9493.5|9502.8|9492.8|2
1636014010000|2021-11-04 08:20:10|9502.5|9492.5|9498.5|9488.5|9502.5|9492.5|9498.5|9488.5|3
1636014020000|2021-11-04 08:20:20|9498.6|9488.6|9498|9488|9498.9|9488.9|9498|9488|3
1636014030000|2021-11-04 08:20:30|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1636014040000|2021-11-04 08:20:40|9496.5|9486.5|9496.5|9486.5|9496.8|9486.8|9496.5|9486.5|3
1636014050000|2021-11-04 08:20:50|9496|9486|9489.5|9479.5|9496|9486|9489.3|9479.3|7
1636014060000|2021-11-04 08:21:00|9490.3|9480.3|9493.5|9483.5|9496.5|9486.5|9490.3|9480.3|7
1636014070000|2021-11-04 08:21:10|9493|9483|9488.6|9478.6|9493|9483|9488.6|9478.6|5
1636014080000|2021-11-04 08:21:20|9487.5|9477.5|9482.8|9472.8|9487.5|9477.5|9482.8|9472.8|4
1636014090000|2021-11-04 08:21:30|9482.5|9472.5|9482.8|9472.8|9482.8|9472.8|9482.5|9472.5|2
1636014100000|2021-11-04 08:21:40|9483|9473|9486.5|9476.5|9486.5|9476.5|9482.5|9472.5|7
1636014110000|2021-11-04 08:21:50|9486|9476|9484.3|9474.3|9486|9476|9484.3|9474.3|4
1636014120000|2021-11-04 08:22:00|9484.5|9474.5|9485.3|9475.3|9485.3|9475.3|9484.5|9474.5|4
1636014130000|2021-11-04 08:22:10|9485.8|9475.8|9485.3|9475.3|9485.8|9475.8|9484.8|9474.8|3
1636014140000|2021-11-04 08:22:20|9485.5|9475.5|9486|9476|9486|9476|9485.5|9475.5|2
1636014150000|2021-11-04 08:22:30|9487.3|9477.3|9484.8|9474.8|9487.5|9477.5|9484.3|9474.3|6
1636014160000|2021-11-04 08:22:40|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9483.8|9473.8|5
1636014170000|2021-11-04 08:22:50|9485.3|9475.3|9486.5|9476.5|9486.5|9476.5|9485.3|9475.3|4
1636014180000|2021-11-04 08:23:00|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9485.5|9475.5|4
1636014190000|2021-11-04 08:23:10|9487|9477|9491.8|9481.8|9491.8|9481.8|9487|9477|7
1636014210000|2021-11-04 08:23:30|9492.3|9482.3|9492.8|9482.8|9493|9483|9492.3|9482.3|4
1636014220000|2021-11-04 08:23:40|9494.3|9484.3|9496.1|9486.1|9496.1|9486.1|9494.3|9484.3|3
1636014230000|2021-11-04 08:23:50|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1636014240000|2021-11-04 08:24:00|9497.3|9487.3|9500.3|9490.3|9500.5|9490.5|9497.3|9487.3|5
1636014250000|2021-11-04 08:24:10|9499.5|9489.5|9500.5|9490.5|9500.5|9490.5|9499.5|9489.5|3
1636014260000|2021-11-04 08:24:20|9501|9491|9500|9490|9502|9492|9500|9490|4
1636014280000|2021-11-04 08:24:40|9499.8|9489.8|9499.3|9489.3|9499.8|9489.8|9499.3|9489.3|2
1636014300000|2021-11-04 08:25:00|9497.3|9487.3|9498.5|9488.5|9498.5|9488.5|9497.3|9487.3|2
1636014310000|2021-11-04 08:25:10|9498.8|9488.8|9499.5|9489.5|9499.5|9489.5|9498.8|9488.8|2
1636014320000|2021-11-04 08:25:20|9500|9490|9500.8|9490.8|9500.8|9490.8|9500|9490|2
1636014330000|2021-11-04 08:25:30|9500.5|9490.5|9500|9490|9500.5|9490.5|9499.5|9489.5|4
1636014340000|2021-11-04 08:25:40|9499.8|9489.8|9499.5|9489.5|9499.8|9489.8|9498.5|9488.5|5
1636014380000|2021-11-04 08:26:20|9499.8|9489.8|9500|9490|9500|9490|9499.8|9489.8|2
1636014390000|2021-11-04 08:26:30|9500.3|9490.3|9501.5|9491.5|9501.5|9491.5|9500.3|9490.3|2
1636014400000|2021-11-04 08:26:40|9501.3|9491.3|9498.6|9488.6|9501.5|9491.5|9498.6|9488.6|5
1636014420000|2021-11-04 08:27:00|9498|9488|9498.3|9488.3|9498.3|9488.3|9498|9488|2
1636014430000|2021-11-04 08:27:10|9498|9488|9498|9488|9498|9488|9498|9488|1
1636014440000|2021-11-04 08:27:20|9498.5|9488.5|9500.3|9490.3|9500.3|9490.3|9498.5|9488.5|3
1636014460000|2021-11-04 08:27:40|9500|9490|9499.3|9489.3|9500|9490|9499.3|9489.3|3
1636014480000|2021-11-04 08:28:00|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|1
1636014490000|2021-11-04 08:28:10|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1636014510000|2021-11-04 08:28:30|9499|9489|9498.8|9488.8|9499|9489|9498.8|9488.8|2
1636014520000|2021-11-04 08:28:40|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1636014530000|2021-11-04 08:28:50|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1636014540000|2021-11-04 08:29:00|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1636014560000|2021-11-04 08:29:20|9499|9489|9499|9489|9499.3|9489.3|9499|9489|3
1636014570000|2021-11-04 08:29:30|9499.3|9489.3|9498.5|9488.5|9499.3|9489.3|9498.5|9488.5|3
1636014580000|2021-11-04 08:29:40|9499|9489|9499|9489|9499|9489|9499|9489|1
1636014590000|2021-11-04 08:29:50|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1636014600000|2021-11-04 08:30:00|9497.3|9487.3|9496|9486|9497.3|9487.3|9495.8|9485.8|4
1636014610000|2021-11-04 08:30:10|9496.3|9486.3|9499.5|9489.5|9499.8|9489.8|9496.3|9486.3|8
1636014620000|2021-11-04 08:30:20|9499.8|9489.8|9499.3|9489.3|9500|9490|9499.3|9489.3|5
1636014630000|2021-11-04 08:30:30|9499|9489|9499.3|9489.3|9499.3|9489.3|9498.8|9488.8|4
1636014660000|2021-11-04 08:31:00|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|1
1636014670000|2021-11-04 08:31:10|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|1
1636014680000|2021-11-04 08:31:20|9500|9490|9503|9493|9503|9493|9500|9490|4
1636014690000|2021-11-04 08:31:30|9502.5|9492.5|9501.5|9491.5|9503|9493|9501.5|9491.5|6
1636014710000|2021-11-04 08:31:50|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500.5|9490.5|2
1636014720000|2021-11-04 08:32:00|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1636014730000|2021-11-04 08:32:10|9501.5|9491.5|9502.3|9492.3|9503.3|9493.3|9501.5|9491.5|4
1636014740000|2021-11-04 08:32:20|9502.5|9492.5|9503.3|9493.3|9503.3|9493.3|9502.5|9492.5|5
1636014750000|2021-11-04 08:32:30|9503|9493|9502.8|9492.8|9503|9493|9502.8|9492.8|2
1636014770000|2021-11-04 08:32:50|9503.3|9493.3|9502.8|9492.8|9503.3|9493.3|9502.8|9492.8|2
1636014780000|2021-11-04 08:33:00|9502.3|9492.3|9502|9492|9502.3|9492.3|9502|9492|2
1636014800000|2021-11-04 08:33:20|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1636014810000|2021-11-04 08:33:30|9500.9|9490.9|9500|9490|9500.9|9490.9|9498.5|9488.5|7
1636014820000|2021-11-04 08:33:40|9499.8|9489.8|9499.3|9489.3|9500.3|9490.3|9499.3|9489.3|4
1636014830000|2021-11-04 08:33:50|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1636014840000|2021-11-04 08:34:00|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1636014850000|2021-11-04 08:34:10|9498.5|9488.5|9497.8|9487.8|9499.3|9489.3|9497.8|9487.8|5
1636014860000|2021-11-04 08:34:20|9497.3|9487.3|9498.5|9488.5|9498.5|9488.5|9497.3|9487.3|3
1636014870000|2021-11-04 08:34:30|9499.3|9489.3|9500|9490|9500|9490|9499.3|9489.3|5
1636014890000|2021-11-04 08:34:50|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.5|9489.5|3
1636014900000|2021-11-04 08:35:00|9499.5|9489.5|9498.8|9488.8|9499.5|9489.5|9498.8|9488.8|4
1636014920000|2021-11-04 08:35:20|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1636014960000|2021-11-04 08:36:00|9498.8|9488.8|9501.3|9491.3|9501.3|9491.3|9498.8|9488.8|2
1636014970000|2021-11-04 08:36:10|9500.8|9490.8|9500|9490|9500.8|9490.8|9500|9490|3
1636014980000|2021-11-04 08:36:20|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|1
1636014990000|2021-11-04 08:36:30|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|1
1636015000000|2021-11-04 08:36:40|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|1
1636015010000|2021-11-04 08:36:50|9499|9489|9499|9489|9499|9489|9498.5|9488.5|3
1636015020000|2021-11-04 08:37:00|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1636015030000|2021-11-04 08:37:10|9499|9489|9499|9489|9499|9489|9499|9489|1
1636015040000|2021-11-04 08:37:20|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|2
1636015060000|2021-11-04 08:37:40|9498.8|9488.8|9498.8|9488.8|9499.5|9489.5|9498.8|9488.8|5
1636015070000|2021-11-04 08:37:50|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.3|9488.3|3
1636015080000|2021-11-04 08:38:00|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1636015120000|2021-11-04 08:38:40|9497.5|9487.5|9497.8|9487.8|9498|9488|9496.8|9486.8|8
1636015150000|2021-11-04 08:39:10|9497|9487|9497.8|9487.8|9497.8|9487.8|9497|9487|2
1636015180000|2021-11-04 08:39:40|9498|9488|9498|9488|9498.3|9488.3|9497.3|9487.3|6
1636015200000|2021-11-04 08:40:00|9498.3|9488.3|9498|9488|9498.3|9488.3|9498|9488|4
1636015210000|2021-11-04 08:40:10|9497.8|9487.8|9498|9488|9498.3|9488.3|9496.8|9486.8|10
1636015230000|2021-11-04 08:40:30|9497.5|9487.5|9497.8|9487.8|9498|9488|9497.5|9487.5|4
1636015260000|2021-11-04 08:41:00|9497|9487|9496|9486|9497|9487|9496|9486|2
1636015270000|2021-11-04 08:41:10|9494.5|9484.5|9494|9484|9494.5|9484.5|9494|9484|2
1636015280000|2021-11-04 08:41:20|9493|9483|9492.5|9482.5|9494.5|9484.5|9492.5|9482.5|3
1636015300000|2021-11-04 08:41:40|9491.5|9481.5|9489.8|9479.8|9492|9482|9489.8|9479.8|8
1636015310000|2021-11-04 08:41:50|9489|9479|9487.1|9477.1|9489|9479|9487.1|9477.1|3
1636015330000|2021-11-04 08:42:10|9487|9477|9486.3|9476.3|9487|9477|9486.3|9476.3|3
1636015340000|2021-11-04 08:42:20|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1636015350000|2021-11-04 08:42:30|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1636015360000|2021-11-04 08:42:40|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1636015380000|2021-11-04 08:43:00|9486|9476|9484.3|9474.3|9486|9476|9484.3|9474.3|2
1636015390000|2021-11-04 08:43:10|9484.5|9474.5|9484.3|9474.3|9484.5|9474.5|9484.3|9474.3|2
1636015400000|2021-11-04 08:43:20|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1636015410000|2021-11-04 08:43:30|9484.3|9474.3|9481.3|9471.3|9484.3|9474.3|9481.3|9471.3|4
1636015420000|2021-11-04 08:43:40|9481|9471|9473|9463|9481|9471|9473|9463|12
1636015430000|2021-11-04 08:43:50|9473.3|9463.3|9474|9464|9474|9464|9473.3|9463.3|2
1636015440000|2021-11-04 08:44:00|9473.3|9463.3|9473.3|9463.3|9474.8|9464.8|9470.8|9460.8|14
1636015450000|2021-11-04 08:44:10|9473.5|9463.5|9476|9466|9476|9466|9472|9462|10
1636015460000|2021-11-04 08:44:20|9477.3|9467.3|9478.1|9468.1|9478.1|9468.1|9477.3|9467.3|2
1636015470000|2021-11-04 08:44:30|9478.3|9468.3|9479.5|9469.5|9479.5|9469.5|9478.1|9468.1|5
1636015480000|2021-11-04 08:44:40|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1636015490000|2021-11-04 08:44:50|9480|9470|9480|9470|9480|9470|9480|9470|1
1636015500000|2021-11-04 08:45:00|9480.3|9470.3|9479.5|9469.5|9480.3|9470.3|9479.5|9469.5|3
1636015510000|2021-11-04 08:45:10|9478.5|9468.5|9478.8|9468.8|9479.5|9469.5|9478.5|9468.5|5
1636015520000|2021-11-04 08:45:20|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1636015530000|2021-11-04 08:45:30|9479.3|9469.3|9476|9466|9479.3|9469.3|9475.5|9465.5|5
1636015540000|2021-11-04 08:45:40|9476.5|9466.5|9476.8|9466.8|9476.8|9466.8|9476|9466|3
1636015550000|2021-11-04 08:45:50|9477|9467|9476.5|9466.5|9477|9467|9476.5|9466.5|2
1636015560000|2021-11-04 08:46:00|9476.3|9466.3|9476|9466|9476.3|9466.3|9475.5|9465.5|4
1636015570000|2021-11-04 08:46:10|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475|9465|3
1636015580000|2021-11-04 08:46:20|9475.8|9465.8|9477|9467|9477|9467|9475.8|9465.8|4
1636015590000|2021-11-04 08:46:30|9476.5|9466.5|9474.3|9464.3|9476.5|9466.5|9474.3|9464.3|6
1636015600000|2021-11-04 08:46:40|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1636015610000|2021-11-04 08:46:50|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9472.8|9462.8|2
1636015620000|2021-11-04 08:47:00|9473.3|9463.3|9474.3|9464.3|9474.8|9464.8|9473.3|9463.3|7
1636015630000|2021-11-04 08:47:10|9473.8|9463.8|9474.8|9464.8|9475|9465|9473.8|9463.8|9
1636015640000|2021-11-04 08:47:20|9474.5|9464.5|9473.3|9463.3|9474.5|9464.5|9473.3|9463.3|4
1636015650000|2021-11-04 08:47:30|9473.8|9463.8|9475|9465|9475|9465|9473.8|9463.8|7
1636015660000|2021-11-04 08:47:40|9475.5|9465.5|9475.8|9465.8|9477.3|9467.3|9475.5|9465.5|5
1636015670000|2021-11-04 08:47:50|9476.3|9466.3|9479.8|9469.8|9480.8|9470.8|9475.8|9465.8|6
1636015700000|2021-11-04 08:48:20|9480.3|9470.3|9481.8|9471.8|9482.8|9472.8|9480.3|9470.3|9
1636015710000|2021-11-04 08:48:30|9481.4|9471.4|9482.5|9472.5|9482.8|9472.8|9481.3|9471.3|10
1636015720000|2021-11-04 08:48:40|9482.3|9472.3|9481.8|9471.8|9482.3|9472.3|9481.5|9471.5|3
1636015730000|2021-11-04 08:48:50|9481.3|9471.3|9482|9472|9482|9472|9481.3|9471.3|3
1636015740000|2021-11-04 08:49:00|9482.3|9472.3|9485.8|9475.8|9485.8|9475.8|9482|9472|8
1636015750000|2021-11-04 08:49:10|9486|9476|9488|9478|9488|9478|9485.9|9475.9|5
1636015760000|2021-11-04 08:49:20|9488.8|9478.8|9488.3|9478.3|9488.8|9478.8|9486.8|9476.8|6
1636015770000|2021-11-04 08:49:30|9488.8|9478.8|9488.5|9478.5|9490.3|9480.3|9488.5|9478.5|4
1636015780000|2021-11-04 08:49:40|9488.3|9478.3|9481|9471|9488.3|9478.3|9481|9471|7
1636015790000|2021-11-04 08:49:50|9481.3|9471.3|9481.8|9471.8|9483.8|9473.8|9480.8|9470.8|11
1636015800000|2021-11-04 08:50:00|9483.6|9473.6|9488.1|9478.1|9488.5|9478.5|9483.6|9473.6|11
1636015810000|2021-11-04 08:50:10|9489.6|9479.6|9489.8|9479.8|9489.9|9479.9|9489.3|9479.3|4
1636015820000|2021-11-04 08:50:20|9490|9480|9489.6|9479.6|9490.4|9480.4|9489.6|9479.6|6
1636015830000|2021-11-04 08:50:30|9489.5|9479.5|9491.9|9481.9|9491.9|9481.9|9489.5|9479.5|5
1636015840000|2021-11-04 08:50:40|9492.9|9482.9|9493.3|9483.3|9493.3|9483.3|9492.9|9482.9|3
1636015850000|2021-11-04 08:50:50|9494.3|9484.3|9489.3|9479.3|9494.3|9484.3|9489.3|9479.3|8
1636015860000|2021-11-04 08:51:00|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1636015870000|2021-11-04 08:51:10|9489.3|9479.3|9491.8|9481.8|9491.8|9481.8|9489.3|9479.3|3
1636015890000|2021-11-04 08:51:30|9492.5|9482.5|9493.3|9483.3|9493.3|9483.3|9492.5|9482.5|2
1636015910000|2021-11-04 08:51:50|9492|9482|9492.3|9482.3|9492.5|9482.5|9491.5|9481.5|6
1636015920000|2021-11-04 08:52:00|9492|9482|9492|9482|9493|9483|9492|9482|5
1636015930000|2021-11-04 08:52:10|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1636015940000|2021-11-04 08:52:20|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1636015950000|2021-11-04 08:52:30|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1636015960000|2021-11-04 08:52:40|9489.9|9479.9|9491.5|9481.5|9491.5|9481.5|9488.3|9478.3|6
1636016020000|2021-11-04 08:53:40|9492.3|9482.3|9493.5|9483.5|9493.5|9483.5|9492.3|9482.3|3
1636016030000|2021-11-04 08:53:50|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1636016040000|2021-11-04 08:54:00|9491.3|9481.3|9490.3|9480.3|9491.3|9481.3|9490.3|9480.3|4
1636016050000|2021-11-04 08:54:10|9489.3|9479.3|9488.3|9478.3|9489.3|9479.3|9488.3|9478.3|4
1636016070000|2021-11-04 08:54:30|9490|9480|9489|9479|9490|9480|9489|9479|2
1636016160000|2021-11-04 08:56:00|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1636016180000|2021-11-04 08:56:20|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1636016190000|2021-11-04 08:56:30|9488|9478|9488|9478|9488|9478|9488|9478|1
1636016230000|2021-11-04 08:57:10|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1636016240000|2021-11-04 08:57:20|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9488.5|9478.5|2
1636016250000|2021-11-04 08:57:30|9489|9479|9490.5|9480.5|9490.5|9480.5|9489|9479|2
1636016280000|2021-11-04 08:58:00|9490.8|9480.8|9491.5|9481.5|9491.5|9481.5|9490.8|9480.8|2
1636016290000|2021-11-04 08:58:10|9492.5|9482.5|9494.8|9484.8|9494.8|9484.8|9492.5|9482.5|3
1636016300000|2021-11-04 08:58:20|9495|9485|9493|9483|9495.3|9485.3|9493|9483|5
1636016310000|2021-11-04 08:58:30|9492.5|9482.5|9494|9484|9494|9484|9492.5|9482.5|2
1636016320000|2021-11-04 08:58:40|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1636016330000|2021-11-04 08:58:50|9495|9485|9495|9485|9495|9485|9494|9484|3
1636016340000|2021-11-04 08:59:00|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1636016350000|2021-11-04 08:59:10|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1636016360000|2021-11-04 08:59:20|9496.3|9486.3|9499.8|9489.8|9499.8|9489.8|9496.3|9486.3|4
1636016380000|2021-11-04 08:59:40|9500|9490|9500.5|9490.5|9500.5|9490.5|9500|9490|2
1636016400000|2021-11-04 09:00:00|9500.8|9490.8|9501.8|9491.8|9502|9492|9500.8|9490.8|3
1636016410000|2021-11-04 09:00:10|9501.3|9491.3|9501|9491|9501.3|9491.3|9501|9491|2
1636016440000|2021-11-04 09:00:40|9501.3|9491.3|9502|9492|9502|9492|9501.3|9491.3|2
1636016450000|2021-11-04 09:00:50|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1636016470000|2021-11-04 09:01:10|9501.5|9491.5|9501|9491|9501.5|9491.5|9501|9491|3
1636016480000|2021-11-04 09:01:20|9501.3|9491.3|9503|9493|9503|9493|9501.3|9491.3|3
1636016490000|2021-11-04 09:01:30|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1636016500000|2021-11-04 09:01:40|9502.5|9492.5|9503.5|9493.5|9503.5|9493.5|9502.5|9492.5|4
1636016510000|2021-11-04 09:01:50|9503.3|9493.3|9503.5|9493.5|9503.5|9493.5|9503|9493|4
1636016520000|2021-11-04 09:02:00|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9503.5|9493.5|2
1636016540000|2021-11-04 09:02:20|9503.3|9493.3|9503.8|9493.8|9503.8|9493.8|9503.3|9493.3|2
1636016550000|2021-11-04 09:02:30|9504.5|9494.5|9507.8|9497.8|9507.8|9497.8|9504.5|9494.5|4
1636016560000|2021-11-04 09:02:40|9508.3|9498.3|9507.8|9497.8|9508.5|9498.5|9507.8|9497.8|5
1636016580000|2021-11-04 09:03:00|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|1
1636016610000|2021-11-04 09:03:30|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1636016630000|2021-11-04 09:03:50|9509|9499|9509|9499|9509|9499|9509|9499|1
1636016640000|2021-11-04 09:04:00|9508.5|9498.5|9508.3|9498.3|9508.5|9498.5|9508.3|9498.3|2
1636016660000|2021-11-04 09:04:20|9508.5|9498.5|9509.3|9499.3|9509.3|9499.3|9508.5|9498.5|2
1636016670000|2021-11-04 09:04:30|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1636016700000|2021-11-04 09:05:00|9509.5|9499.5|9509|9499|9509.5|9499.5|9509|9499|2
1636016710000|2021-11-04 09:05:10|9509.5|9499.5|9509|9499|9509.5|9499.5|9509|9499|2
1636016720000|2021-11-04 09:05:20|9508.5|9498.5|9508|9498|9508.5|9498.5|9508|9498|2
1636016730000|2021-11-04 09:05:30|9507.8|9497.8|9512.8|9502.8|9512.8|9502.8|9504.3|9494.3|11
1636016740000|2021-11-04 09:05:40|9512.3|9502.3|9523.3|9513.3|9523.3|9513.3|9512.3|9502.3|9
1636016750000|2021-11-04 09:05:50|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|1
1636016760000|2021-11-04 09:06:00|9525.3|9515.3|9519.1|9509.1|9525.3|9515.3|9519.1|9509.1|3
1636016770000|2021-11-04 09:06:10|9518.6|9508.6|9519.3|9509.3|9519.3|9509.3|9518.6|9508.6|5
1636016790000|2021-11-04 09:06:30|9518.1|9508.1|9518.3|9508.3|9518.4|9508.4|9517.3|9507.3|4
1636016800000|2021-11-04 09:06:40|9516.8|9506.8|9516.5|9506.5|9517.3|9507.3|9516.5|9506.5|3
1636016810000|2021-11-04 09:06:50|9515.8|9505.8|9511|9501|9515.8|9505.8|9510|9500|10
1636016820000|2021-11-04 09:07:00|9509.5|9499.5|9517.5|9507.5|9517.5|9507.5|9509.5|9499.5|8
1636016830000|2021-11-04 09:07:10|9519.9|9509.9|9520.6|9510.6|9520.6|9510.6|9519.9|9509.9|4
1636016840000|2021-11-04 09:07:20|9521|9511|9520.3|9510.3|9521|9511|9520.3|9510.3|2
1636016860000|2021-11-04 09:07:40|9519.8|9509.8|9519|9509|9519.8|9509.8|9519|9509|4
1636016890000|2021-11-04 09:08:10|9519.8|9509.8|9521.8|9511.8|9521.8|9511.8|9519.8|9509.8|5
1636016900000|2021-11-04 09:08:20|9521|9511|9518.8|9508.8|9521|9511|9518.5|9508.5|3
1636016910000|2021-11-04 09:08:30|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1636016940000|2021-11-04 09:09:00|9518.8|9508.8|9519.8|9509.8|9519.8|9509.8|9518.8|9508.8|3
1636016950000|2021-11-04 09:09:10|9519.5|9509.5|9517.5|9507.5|9519.5|9509.5|9517.5|9507.5|2
1636016990000|2021-11-04 09:09:50|9518|9508|9519.8|9509.8|9519.8|9509.8|9518|9508|4
1636017010000|2021-11-04 09:10:10|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|1
1636017030000|2021-11-04 09:10:30|9519.3|9509.3|9517.1|9507.1|9519.3|9509.3|9516.8|9506.8|10
1636017040000|2021-11-04 09:10:40|9516.5|9506.5|9517.3|9507.3|9517.3|9507.3|9516.5|9506.5|2
1636017050000|2021-11-04 09:10:50|9518|9508|9518.8|9508.8|9518.8|9508.8|9518|9508|3
1636017060000|2021-11-04 09:11:00|9518.5|9508.5|9516.8|9506.8|9518.5|9508.5|9516.8|9506.8|6
1636017070000|2021-11-04 09:11:10|9517.3|9507.3|9516.8|9506.8|9517.8|9507.8|9516.8|9506.8|4
1636017090000|2021-11-04 09:11:30|9515.5|9505.5|9516.8|9506.8|9516.8|9506.8|9515.5|9505.5|2
1636017110000|2021-11-04 09:11:50|9516|9506|9516.3|9506.3|9516.3|9506.3|9516|9506|2
1636017120000|2021-11-04 09:12:00|9516.5|9506.5|9520|9510|9520|9510|9516.5|9506.5|9
1636017130000|2021-11-04 09:12:10|9520.3|9510.3|9520|9510|9520.3|9510.3|9520|9510|4
1636017140000|2021-11-04 09:12:20|9520.3|9510.3|9520.8|9510.8|9520.8|9510.8|9520.3|9510.3|3
1636017150000|2021-11-04 09:12:30|9521.3|9511.3|9521.5|9511.5|9522|9512|9521.3|9511.3|4
1636017160000|2021-11-04 09:12:40|9521|9511|9521|9511|9521|9511|9521|9511|1
1636017170000|2021-11-04 09:12:50|9520.8|9510.8|9518.3|9508.3|9520.8|9510.8|9518.3|9508.3|2
1636017180000|2021-11-04 09:13:00|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1636017200000|2021-11-04 09:13:20|9518.3|9508.3|9518.5|9508.5|9519.8|9509.8|9517.8|9507.8|6
1636017220000|2021-11-04 09:13:40|9518|9508|9518|9508|9518|9508|9518|9508|1
1636017240000|2021-11-04 09:14:00|9518.5|9508.5|9518|9508|9519.3|9509.3|9518|9508|4
1636017250000|2021-11-04 09:14:10|9517.5|9507.5|9517.5|9507.5|9518|9508|9517|9507|4
1636017260000|2021-11-04 09:14:20|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1636017270000|2021-11-04 09:14:30|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1636017300000|2021-11-04 09:15:00|9518|9508|9518.5|9508.5|9518.5|9508.5|9518|9508|2
1636017310000|2021-11-04 09:15:10|9519|9509|9524.3|9514.3|9524.3|9514.3|9519|9509|5
1636017320000|2021-11-04 09:15:20|9525|9515|9523.8|9513.8|9525.3|9515.3|9523.3|9513.3|9
1636017330000|2021-11-04 09:15:30|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1636017340000|2021-11-04 09:15:40|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1636017360000|2021-11-04 09:16:00|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1636017370000|2021-11-04 09:16:10|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1636017390000|2021-11-04 09:16:30|9524.5|9514.5|9530.4|9520.4|9530.4|9520.4|9524.5|9514.5|7
1636017400000|2021-11-04 09:16:40|9530.3|9520.3|9531.5|9521.5|9531.5|9521.5|9528.4|9518.4|5
1636017410000|2021-11-04 09:16:50|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1636017420000|2021-11-04 09:17:00|9531|9521|9531|9521|9531|9521|9531|9521|1
1636017430000|2021-11-04 09:17:10|9529.9|9519.9|9529.8|9519.8|9529.9|9519.9|9529.8|9519.8|2
1636017440000|2021-11-04 09:17:20|9529.5|9519.5|9529.3|9519.3|9529.5|9519.5|9529.3|9519.3|2
1636017450000|2021-11-04 09:17:30|9528.8|9518.8|9525.8|9515.8|9529.3|9519.3|9525.5|9515.5|7
1636017460000|2021-11-04 09:17:40|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|1
1636017470000|2021-11-04 09:17:50|9525.3|9515.3|9526.8|9516.8|9526.8|9516.8|9525|9515|3
1636017480000|2021-11-04 09:18:00|9527|9517|9526.3|9516.3|9527|9517|9526.3|9516.3|3
1636017500000|2021-11-04 09:18:20|9526|9516|9528.4|9518.4|9529.6|9519.6|9526|9516|9
1636017510000|2021-11-04 09:18:30|9528.5|9518.5|9527.1|9517.1|9528.5|9518.5|9526|9516|7
1636017520000|2021-11-04 09:18:40|9527.8|9517.8|9527.3|9517.3|9527.8|9517.8|9526.3|9516.3|7
1636017530000|2021-11-04 09:18:50|9527|9517|9526.5|9516.5|9527|9517|9526.5|9516.5|4
1636017540000|2021-11-04 09:19:00|9526.8|9516.8|9529|9519|9529|9519|9526.8|9516.8|4
1636017550000|2021-11-04 09:19:10|9529.3|9519.3|9529|9519|9529.3|9519.3|9529|9519|2
1636017570000|2021-11-04 09:19:30|9528.3|9518.3|9525|9515|9528.3|9518.3|9524.5|9514.5|4
1636017580000|2021-11-04 09:19:40|9523.8|9513.8|9525.5|9515.5|9525.5|9515.5|9522.8|9512.8|6
1636017590000|2021-11-04 09:19:50|9526|9516|9527.8|9517.8|9527.8|9517.8|9526|9516|3
1636017610000|2021-11-04 09:20:10|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1636017620000|2021-11-04 09:20:20|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9528.3|9518.3|2
1636017630000|2021-11-04 09:20:30|9528.3|9518.3|9525.5|9515.5|9528.3|9518.3|9525.5|9515.5|2
1636017650000|2021-11-04 09:20:50|9525|9515|9525.3|9515.3|9525.3|9515.3|9524.5|9514.5|6
1636017660000|2021-11-04 09:21:00|9524.5|9514.5|9521.8|9511.8|9524.5|9514.5|9521.3|9511.3|4
1636017680000|2021-11-04 09:21:20|9522|9512|9522|9512|9522|9512|9522|9512|1
1636017690000|2021-11-04 09:21:30|9522.5|9512.5|9524.8|9514.8|9524.8|9514.8|9522|9512|7
1636017700000|2021-11-04 09:21:40|9525|9515|9525.3|9515.3|9525.3|9515.3|9525|9515|2
1636017710000|2021-11-04 09:21:50|9525.5|9515.5|9526.8|9516.8|9527.3|9517.3|9525.5|9515.5|4
1636017730000|2021-11-04 09:22:10|9527|9517|9531.8|9521.8|9532.3|9522.3|9527|9517|14
1636017750000|2021-11-04 09:22:30|9532.5|9522.5|9533.5|9523.5|9533.5|9523.5|9532.3|9522.3|4
1636017760000|2021-11-04 09:22:40|9533|9523|9535.8|9525.8|9535.8|9525.8|9533|9523|5
1636017770000|2021-11-04 09:22:50|9536|9526|9540.8|9530.8|9540.8|9530.8|9536|9526|8
1636017780000|2021-11-04 09:23:00|9540.3|9530.3|9540.8|9530.8|9540.8|9530.8|9540.3|9530.3|2
1636017790000|2021-11-04 09:23:10|9540.3|9530.3|9540.5|9530.5|9540.5|9530.5|9540|9530|4
1636017800000|2021-11-04 09:23:20|9541|9531|9536.1|9526.1|9541|9531|9536.1|9526.1|7
1636017810000|2021-11-04 09:23:30|9535.8|9525.8|9537.8|9527.8|9537.8|9527.8|9535.8|9525.8|3
1636017830000|2021-11-04 09:23:50|9537|9527|9534.3|9524.3|9537|9527|9534.3|9524.3|3
1636017840000|2021-11-04 09:24:00|9534.6|9524.6|9534.4|9524.4|9534.6|9524.6|9534.4|9524.4|3
1636017850000|2021-11-04 09:24:10|9534.5|9524.5|9535.8|9525.8|9535.8|9525.8|9534.5|9524.5|4
1636017860000|2021-11-04 09:24:20|9537.5|9527.5|9537|9527|9540.5|9530.5|9537|9527|7
1636017870000|2021-11-04 09:24:30|9537.5|9527.5|9535.8|9525.8|9538|9528|9535.8|9525.8|3
1636017880000|2021-11-04 09:24:40|9536|9526|9538.5|9528.5|9538.5|9528.5|9536|9526|4
1636017900000|2021-11-04 09:25:00|9538.3|9528.3|9538|9528|9538.3|9528.3|9538|9528|2
1636017910000|2021-11-04 09:25:10|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1636017920000|2021-11-04 09:25:20|9537|9527|9537.3|9527.3|9537.3|9527.3|9537|9527|2
1636017930000|2021-11-04 09:25:30|9537.8|9527.8|9536.3|9526.3|9539.3|9529.3|9536|9526|9
1636017940000|2021-11-04 09:25:40|9536|9526|9536|9526|9536|9526|9536|9526|1
1636017950000|2021-11-04 09:25:50|9535.8|9525.8|9533.3|9523.3|9535.8|9525.8|9533.3|9523.3|3
1636017960000|2021-11-04 09:26:00|9532.8|9522.8|9532.3|9522.3|9532.8|9522.8|9531.8|9521.8|5
1636017970000|2021-11-04 09:26:10|9532|9522|9532|9522|9532|9522|9531.8|9521.8|3
1636017980000|2021-11-04 09:26:20|9532.3|9522.3|9532.8|9522.8|9532.8|9522.8|9532.3|9522.3|2
1636017990000|2021-11-04 09:26:30|9532.5|9522.5|9532.3|9522.3|9532.5|9522.5|9532.3|9522.3|2
1636018000000|2021-11-04 09:26:40|9533|9523|9534.3|9524.3|9534.5|9524.5|9533|9523|5
1636018030000|2021-11-04 09:27:10|9533.3|9523.3|9531|9521|9533.3|9523.3|9531|9521|2
1636018040000|2021-11-04 09:27:20|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1636018080000|2021-11-04 09:28:00|9530|9520|9530.3|9520.3|9530.3|9520.3|9530|9520|2
1636018090000|2021-11-04 09:28:10|9531.3|9521.3|9531|9521|9532.3|9522.3|9531|9521|5
1636018100000|2021-11-04 09:28:20|9530|9520|9530|9520|9530|9520|9530|9520|1
1636018120000|2021-11-04 09:28:40|9529.8|9519.8|9525.4|9515.4|9529.8|9519.8|9525.3|9515.3|5
1636018130000|2021-11-04 09:28:50|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|1
1636018140000|2021-11-04 09:29:00|9524.5|9514.5|9523.5|9513.5|9524.5|9514.5|9523.5|9513.5|2
1636018150000|2021-11-04 09:29:10|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522.5|9512.5|2
1636018170000|2021-11-04 09:29:30|9522.8|9512.8|9520.3|9510.3|9522.8|9512.8|9520.3|9510.3|4
1636018190000|2021-11-04 09:29:50|9520|9510|9520|9510|9520|9510|9520|9510|1
1636018200000|2021-11-04 09:30:00|9520.5|9510.5|9523.3|9513.3|9524|9514|9520.5|9510.5|4
1636018210000|2021-11-04 09:30:10|9523.8|9513.8|9523|9513|9524.8|9514.8|9523|9513|5
1636018220000|2021-11-04 09:30:20|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1636018230000|2021-11-04 09:30:30|9522.5|9512.5|9519|9509|9522.5|9512.5|9519|9509|5
1636018240000|2021-11-04 09:30:40|9518|9508|9515.8|9505.8|9518|9508|9515.8|9505.8|3
1636018250000|2021-11-04 09:30:50|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1636018260000|2021-11-04 09:31:00|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|1
1636018270000|2021-11-04 09:31:10|9516|9506|9515.8|9505.8|9516|9506|9515.8|9505.8|2
1636018280000|2021-11-04 09:31:20|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1636018290000|2021-11-04 09:31:30|9516.5|9506.5|9518.3|9508.3|9518.3|9508.3|9516.5|9506.5|4
1636018310000|2021-11-04 09:31:50|9518.8|9508.8|9519|9509|9519|9509|9518.8|9508.8|2
1636018330000|2021-11-04 09:32:10|9519.5|9509.5|9519|9509|9519.8|9509.8|9519|9509|3
1636018360000|2021-11-04 09:32:40|9518.3|9508.3|9518|9508|9518.3|9508.3|9517.5|9507.5|4
1636018370000|2021-11-04 09:32:50|9518.3|9508.3|9521.3|9511.3|9523.5|9513.5|9518.3|9508.3|13
1636018380000|2021-11-04 09:33:00|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1636018400000|2021-11-04 09:33:20|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|1
1636018410000|2021-11-04 09:33:30|9522.8|9512.8|9522.3|9512.3|9522.8|9512.8|9521.3|9511.3|5
1636018420000|2021-11-04 09:33:40|9522.5|9512.5|9523.5|9513.5|9523.5|9513.5|9522.5|9512.5|4
1636018440000|2021-11-04 09:34:00|9523.8|9513.8|9524|9514|9524|9514|9523.8|9513.8|2
1636018450000|2021-11-04 09:34:10|9524.3|9514.3|9528.5|9518.5|9529.8|9519.8|9524.3|9514.3|6
1636018460000|2021-11-04 09:34:20|9529.3|9519.3|9529|9519|9529.3|9519.3|9529|9519|2
1636018470000|2021-11-04 09:34:30|9529.3|9519.3|9527.5|9517.5|9529.3|9519.3|9527.3|9517.3|5
1636018490000|2021-11-04 09:34:50|9526.3|9516.3|9522.5|9512.5|9526.3|9516.3|9522.5|9512.5|3
1636018500000|2021-11-04 09:35:00|9522.8|9512.8|9522.8|9512.8|9523|9513|9521.8|9511.8|8
1636018510000|2021-11-04 09:35:10|9523|9513|9523|9513|9523|9513|9523|9513|1
1636018520000|2021-11-04 09:35:20|9523.8|9513.8|9524.8|9514.8|9525.3|9515.3|9523.8|9513.8|4
1636018530000|2021-11-04 09:35:30|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1636018550000|2021-11-04 09:35:50|9525.5|9515.5|9528.3|9518.3|9528.3|9518.3|9525.5|9515.5|4
1636018560000|2021-11-04 09:36:00|9527.5|9517.5|9526|9516|9527.5|9517.5|9526|9516|2
1636018610000|2021-11-04 09:36:50|9526.8|9516.8|9526.8|9516.8|9528|9518|9526|9516|9
1636018620000|2021-11-04 09:37:00|9527|9517|9527.5|9517.5|9528.3|9518.3|9527|9517|4
1636018630000|2021-11-04 09:37:10|9527.3|9517.3|9526.8|9516.8|9527.3|9517.3|9526.8|9516.8|2
1636018650000|2021-11-04 09:37:30|9526|9516|9524.5|9514.5|9526|9516|9524.5|9514.5|4
1636018680000|2021-11-04 09:38:00|9524.8|9514.8|9527|9517|9527|9517|9524.8|9514.8|3
1636018700000|2021-11-04 09:38:20|9526.3|9516.3|9528.5|9518.5|9528.5|9518.5|9526.3|9516.3|6
1636018720000|2021-11-04 09:38:40|9528.8|9518.8|9527.8|9517.8|9528.8|9518.8|9527.8|9517.8|3
1636018740000|2021-11-04 09:39:00|9528.3|9518.3|9527.8|9517.8|9528.3|9518.3|9527.8|9517.8|2
1636018770000|2021-11-04 09:39:30|9528.8|9518.8|9528|9518|9529|9519|9528|9518|3
1636018780000|2021-11-04 09:39:40|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1636018790000|2021-11-04 09:39:50|9528|9518|9528|9518|9528|9518|9528|9518|1
1636018810000|2021-11-04 09:40:10|9527.8|9517.8|9525.3|9515.3|9527.8|9517.8|9524.5|9514.5|6
1636018840000|2021-11-04 09:40:40|9526|9516|9526|9516|9526|9516|9526|9516|1
1636018870000|2021-11-04 09:41:10|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|1
1636018880000|2021-11-04 09:41:20|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|1
1636018890000|2021-11-04 09:41:30|9526|9516|9527.3|9517.3|9527.5|9517.5|9526|9516|5
1636018900000|2021-11-04 09:41:40|9528.1|9518.1|9526.8|9516.8|9529|9519|9526.8|9516.8|6
1636018930000|2021-11-04 09:42:10|9526.5|9516.5|9525.5|9515.5|9526.5|9516.5|9525.3|9515.3|4
1636018940000|2021-11-04 09:42:20|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|1
1636018950000|2021-11-04 09:42:30|9525|9515|9524.3|9514.3|9525.3|9515.3|9524.3|9514.3|4
1636018960000|2021-11-04 09:42:40|9523.8|9513.8|9523.3|9513.3|9524.3|9514.3|9522.8|9512.8|6
1636018970000|2021-11-04 09:42:50|9523|9513|9523|9513|9523|9513|9523|9513|1
1636018980000|2021-11-04 09:43:00|9523.5|9513.5|9522.5|9512.5|9523.5|9513.5|9522.5|9512.5|4
1636018990000|2021-11-04 09:43:10|9522.8|9512.8|9522|9512|9524.3|9514.3|9522|9512|6
1636019030000|2021-11-04 09:43:50|9521.5|9511.5|9519.8|9509.8|9521.5|9511.5|9519.8|9509.8|4
1636019040000|2021-11-04 09:44:00|9520|9510|9520|9510|9520|9510|9520|9510|1
1636019050000|2021-11-04 09:44:10|9520.3|9510.3|9523.3|9513.3|9523.3|9513.3|9520.3|9510.3|7
1636019090000|2021-11-04 09:44:50|9523.5|9513.5|9523.8|9513.8|9523.8|9513.8|9523.5|9513.5|2
1636019100000|2021-11-04 09:45:00|9523.5|9513.5|9521.9|9511.9|9523.5|9513.5|9521.9|9511.9|3
1636019110000|2021-11-04 09:45:10|9522.4|9512.4|9522.3|9512.3|9524.5|9514.5|9522.3|9512.3|8
1636019130000|2021-11-04 09:45:30|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1636019150000|2021-11-04 09:45:50|9522.8|9512.8|9523|9513|9523|9513|9522.8|9512.8|2
1636019160000|2021-11-04 09:46:00|9524|9514|9524.3|9514.3|9524.5|9514.5|9524|9514|4
1636019200000|2021-11-04 09:46:40|9524.9|9514.9|9525.8|9515.8|9525.8|9515.8|9524.4|9514.4|3
1636019220000|2021-11-04 09:47:00|9524.5|9514.5|9523.3|9513.3|9524.5|9514.5|9523.3|9513.3|2
1636019240000|2021-11-04 09:47:20|9523|9513|9522.3|9512.3|9523|9513|9522.3|9512.3|4
1636019250000|2021-11-04 09:47:30|9522|9512|9521.3|9511.3|9522|9512|9521.3|9511.3|5
1636019270000|2021-11-04 09:47:50|9521.5|9511.5|9521.5|9511.5|9522|9512|9521.5|9511.5|3
1636019290000|2021-11-04 09:48:10|9521.3|9511.3|9516.8|9506.8|9521.3|9511.3|9516.8|9506.8|8
1636019300000|2021-11-04 09:48:20|9517|9507|9519.8|9509.8|9519.8|9509.8|9517|9507|2
1636019310000|2021-11-04 09:48:30|9520|9510|9522|9512|9522|9512|9520|9510|2
1636019320000|2021-11-04 09:48:40|9522.5|9512.5|9524|9514|9524|9514|9522.5|9512.5|3
1636019330000|2021-11-04 09:48:50|9523.3|9513.3|9522.8|9512.8|9523.3|9513.3|9522.8|9512.8|2
1636019360000|2021-11-04 09:49:20|9523|9513|9523|9513|9523|9513|9523|9513|1
1636019400000|2021-11-04 09:50:00|9524.3|9514.3|9526.8|9516.8|9526.8|9516.8|9523.5|9513.5|3
1636019410000|2021-11-04 09:50:10|9527.8|9517.8|9526.6|9516.6|9528|9518|9526.6|9516.6|3
1636019420000|2021-11-04 09:50:20|9526.4|9516.4|9526.3|9516.3|9526.5|9516.5|9526.3|9516.3|3
1636019440000|2021-11-04 09:50:40|9525|9515|9524.3|9514.3|9525|9515|9524.3|9514.3|2
1636019450000|2021-11-04 09:50:50|9525|9515|9526.5|9516.5|9526.5|9516.5|9525|9515|4
1636019460000|2021-11-04 09:51:00|9526.3|9516.3|9522.8|9512.8|9526.3|9516.3|9522.8|9512.8|2
1636019500000|2021-11-04 09:51:40|9523.5|9513.5|9522.5|9512.5|9524|9514|9522.5|9512.5|5
1636019520000|2021-11-04 09:52:00|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1636019530000|2021-11-04 09:52:10|9523.5|9513.5|9525.3|9515.3|9525.3|9515.3|9523.5|9513.5|3
1636019540000|2021-11-04 09:52:20|9525.8|9515.8|9526.3|9516.3|9526.3|9516.3|9525.8|9515.8|2
1636019550000|2021-11-04 09:52:30|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527|9517|5
1636019560000|2021-11-04 09:52:40|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9528.3|9518.3|2
1636019600000|2021-11-04 09:53:20|9529.5|9519.5|9528|9518|9530|9520|9528|9518|5
1636019620000|2021-11-04 09:53:40|9527.5|9517.5|9527.3|9517.3|9527.5|9517.5|9527.3|9517.3|2
1636019650000|2021-11-04 09:54:10|9527|9517|9527.3|9517.3|9527.3|9517.3|9527|9517|2
1636019670000|2021-11-04 09:54:30|9528.5|9518.5|9528.6|9518.6|9528.6|9518.6|9528.4|9518.4|4
1636019680000|2021-11-04 09:54:40|9528.8|9518.8|9529.5|9519.5|9529.5|9519.5|9528.8|9518.8|2
1636019700000|2021-11-04 09:55:00|9530.3|9520.3|9527.8|9517.8|9530.3|9520.3|9527.8|9517.8|5
1636019710000|2021-11-04 09:55:10|9528|9518|9528.5|9518.5|9528.8|9518.8|9528|9518|3
1636019720000|2021-11-04 09:55:20|9528.8|9518.8|9527.8|9517.8|9529.3|9519.3|9527.8|9517.8|5
1636019730000|2021-11-04 09:55:30|9527.5|9517.5|9527.3|9517.3|9527.5|9517.5|9527|9517|3
1636019740000|2021-11-04 09:55:40|9527.8|9517.8|9527.3|9517.3|9528|9518|9527.3|9517.3|3
1636019750000|2021-11-04 09:55:50|9528.1|9518.1|9527.6|9517.6|9528.1|9518.1|9527.6|9517.6|2
1636019760000|2021-11-04 09:56:00|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|1
1636019770000|2021-11-04 09:56:10|9528|9518|9528.3|9518.3|9528.3|9518.3|9528|9518|2
1636019820000|2021-11-04 09:57:00|9528.8|9518.8|9528.5|9518.5|9528.8|9518.8|9528.5|9518.5|2
1636019830000|2021-11-04 09:57:10|9529|9519|9529|9519|9529|9519|9529|9519|1
1636019840000|2021-11-04 09:57:20|9528.3|9518.3|9529.3|9519.3|9529.8|9519.8|9528.3|9518.3|5
1636019850000|2021-11-04 09:57:30|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1636019880000|2021-11-04 09:58:00|9530|9520|9530.5|9520.5|9530.5|9520.5|9530|9520|2
1636019910000|2021-11-04 09:58:30|9531.5|9521.5|9532.5|9522.5|9532.5|9522.5|9531.5|9521.5|2
1636019920000|2021-11-04 09:58:40|9532.8|9522.8|9532|9522|9533.3|9523.3|9532|9522|5
1636019930000|2021-11-04 09:58:50|9531.5|9521.5|9532.5|9522.5|9532.5|9522.5|9531.5|9521.5|4
1636019940000|2021-11-04 09:59:00|9533|9523|9533|9523|9533|9523|9533|9523|1
1636019950000|2021-11-04 09:59:10|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|1
1636019960000|2021-11-04 09:59:20|9533|9523|9532|9522|9533|9523|9532|9522|2
1636019970000|2021-11-04 09:59:30|9532.3|9522.3|9533.3|9523.3|9533.3|9523.3|9532.3|9522.3|2
1636019980000|2021-11-04 09:59:40|9534.4|9524.4|9534|9524|9534.4|9524.4|9534|9524|2
1636019990000|2021-11-04 09:59:50|9533.9|9523.9|9534.3|9524.3|9534.3|9524.3|9533.1|9523.1|5
1636020000000|2021-11-04 10:00:00|9534|9524|9532.8|9522.8|9534|9524|9532|9522|8
1636020010000|2021-11-04 10:00:10|9533|9523|9534.3|9524.3|9534.3|9524.3|9533|9523|4
1636020020000|2021-11-04 10:00:20|9533.8|9523.8|9534.3|9524.3|9534.3|9524.3|9533.8|9523.8|4
1636020030000|2021-11-04 10:00:30|9535.1|9525.1|9534.3|9524.3|9536.3|9526.3|9534.3|9524.3|8
1636020040000|2021-11-04 10:00:40|9534|9524|9534.3|9524.3|9534.3|9524.3|9534|9524|2
1636020060000|2021-11-04 10:01:00|9534|9524|9531.8|9521.8|9534|9524|9531.8|9521.8|8
1636020070000|2021-11-04 10:01:10|9531|9521|9533|9523|9535|9525|9531|9521|10
1636020110000|2021-11-04 10:01:50|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.3|9522.3|3
1636020120000|2021-11-04 10:02:00|9534.8|9524.8|9534.5|9524.5|9536.8|9526.8|9534.5|9524.5|8
1636020130000|2021-11-04 10:02:10|9534.3|9524.3|9532.8|9522.8|9534.3|9524.3|9532.8|9522.8|3
1636020160000|2021-11-04 10:02:40|9533|9523|9534.3|9524.3|9534.3|9524.3|9531.8|9521.8|8
1636020170000|2021-11-04 10:02:50|9535.9|9525.9|9535.3|9525.3|9535.9|9525.9|9535|9525|4
1636020180000|2021-11-04 10:03:00|9535|9525|9533.3|9523.3|9535|9525|9533.3|9523.3|3
1636020210000|2021-11-04 10:03:30|9532.8|9522.8|9533.3|9523.3|9533.3|9523.3|9532.8|9522.8|2
1636020220000|2021-11-04 10:03:40|9533.8|9523.8|9534.3|9524.3|9534.3|9524.3|9533.8|9523.8|2
1636020230000|2021-11-04 10:03:50|9533.3|9523.3|9531.8|9521.8|9534.3|9524.3|9531.8|9521.8|7
1636020240000|2021-11-04 10:04:00|9533.8|9523.8|9533.8|9523.8|9534.3|9524.3|9533.8|9523.8|3
1636020250000|2021-11-04 10:04:10|9533.5|9523.5|9532.5|9522.5|9533.5|9523.5|9532.5|9522.5|2
1636020260000|2021-11-04 10:04:20|9532.8|9522.8|9532.5|9522.5|9533.8|9523.8|9532.5|9522.5|3
1636020270000|2021-11-04 10:04:30|9533.3|9523.3|9534|9524|9534|9524|9533.3|9523.3|3
1636020280000|2021-11-04 10:04:40|9533.8|9523.8|9534|9524|9535|9525|9533.8|9523.8|6
1636020290000|2021-11-04 10:04:50|9533.8|9523.8|9532.5|9522.5|9533.8|9523.8|9532.3|9522.3|4
1636020300000|2021-11-04 10:05:00|9532.3|9522.3|9532.3|9522.3|9532.5|9522.5|9532.3|9522.3|7
1636020310000|2021-11-04 10:05:10|9532|9522|9528|9518|9532|9522|9527.9|9517.9|6
1636020320000|2021-11-04 10:05:20|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1636020330000|2021-11-04 10:05:30|9527.5|9517.5|9526.5|9516.5|9527.5|9517.5|9526.5|9516.5|3
1636020340000|2021-11-04 10:05:40|9526.8|9516.8|9527|9517|9527|9517|9526.8|9516.8|2
1636020350000|2021-11-04 10:05:50|9527.8|9517.8|9531.3|9521.3|9531.3|9521.3|9527.8|9517.8|5
1636020360000|2021-11-04 10:06:00|9530.5|9520.5|9529.9|9519.9|9530.5|9520.5|9529.8|9519.8|4
1636020370000|2021-11-04 10:06:10|9529.5|9519.5|9527.8|9517.8|9529.5|9519.5|9527.8|9517.8|3
1636020380000|2021-11-04 10:06:20|9528|9518|9528|9518|9528|9518|9528|9518|1
1636020400000|2021-11-04 10:06:40|9527.8|9517.8|9525.8|9515.8|9527.8|9517.8|9525.8|9515.8|6
1636020410000|2021-11-04 10:06:50|9525.5|9515.5|9525.3|9515.3|9525.5|9515.5|9525.3|9515.3|2
1636020420000|2021-11-04 10:07:00|9523.8|9513.8|9523.8|9513.8|9524|9514|9523.8|9513.8|3
1636020440000|2021-11-04 10:07:20|9525|9515|9524.3|9514.3|9525|9515|9524|9514|3
1636020470000|2021-11-04 10:07:50|9524.5|9514.5|9523.3|9513.3|9524.8|9514.8|9523.3|9513.3|5
1636020480000|2021-11-04 10:08:00|9524.3|9514.3|9525.8|9515.8|9525.8|9515.8|9524.3|9514.3|2
1636020490000|2021-11-04 10:08:10|9526|9516|9526|9516|9526|9516|9526|9516|1
1636020540000|2021-11-04 10:09:00|9527|9517|9527.8|9517.8|9528|9518|9527|9517|4
1636020550000|2021-11-04 10:09:10|9528|9518|9528|9518|9528|9518|9528|9518|1
1636020570000|2021-11-04 10:09:30|9527.5|9517.5|9526|9516|9527.5|9517.5|9526|9516|2
1636020580000|2021-11-04 10:09:40|9525.8|9515.8|9525.5|9515.5|9525.8|9515.8|9525.5|9515.5|2
1636020590000|2021-11-04 10:09:50|9526|9516|9527.3|9517.3|9527.3|9517.3|9526|9516|4
1636020610000|2021-11-04 10:10:10|9526.8|9516.8|9526.5|9516.5|9526.8|9516.8|9526.5|9516.5|2
1636020650000|2021-11-04 10:10:50|9527.6|9517.6|9530|9520|9530|9520|9527.6|9517.6|4
1636020690000|2021-11-04 10:11:30|9531|9521|9533.5|9523.5|9533.5|9523.5|9531|9521|5
1636020730000|2021-11-04 10:12:10|9534|9524|9535.3|9525.3|9535.3|9525.3|9534|9524|2
1636020740000|2021-11-04 10:12:20|9536.6|9526.6|9539.3|9529.3|9539.3|9529.3|9536.6|9526.6|2
1636020750000|2021-11-04 10:12:30|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|1
1636020760000|2021-11-04 10:12:40|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9539.3|9529.3|2
1636020770000|2021-11-04 10:12:50|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1636020790000|2021-11-04 10:13:10|9540.5|9530.5|9539.8|9529.8|9540.5|9530.5|9539.8|9529.8|2
1636020810000|2021-11-04 10:13:30|9540.8|9530.8|9541.8|9531.8|9541.8|9531.8|9540.8|9530.8|3
1636020830000|2021-11-04 10:13:50|9541.5|9531.5|9542|9532|9542|9532|9541.5|9531.5|2
1636020850000|2021-11-04 10:14:10|9542.3|9532.3|9548|9538|9549.6|9539.6|9542.3|9532.3|5
1636020870000|2021-11-04 10:14:30|9547.5|9537.5|9548.3|9538.3|9548.3|9538.3|9546.5|9536.5|6
1636020880000|2021-11-04 10:14:40|9548.8|9538.8|9550.5|9540.5|9550.5|9540.5|9548.8|9538.8|5
1636020890000|2021-11-04 10:14:50|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|1
1636020910000|2021-11-04 10:15:10|9550.8|9540.8|9553.3|9543.3|9553.3|9543.3|9550.8|9540.8|5
1636020920000|2021-11-04 10:15:20|9553|9543|9553.3|9543.3|9553.3|9543.3|9553|9543|4
1636020930000|2021-11-04 10:15:30|9553|9543|9553|9543|9553.3|9543.3|9553|9543|3
1636020960000|2021-11-04 10:16:00|9552.5|9542.5|9550.8|9540.8|9552.5|9542.5|9550.8|9540.8|2
1636020970000|2021-11-04 10:16:10|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1636020980000|2021-11-04 10:16:20|9550|9540|9550|9540|9550|9540|9550|9540|1
1636020990000|2021-11-04 10:16:30|9549.8|9539.8|9550|9540|9550.8|9540.8|9549.8|9539.8|3
1636021000000|2021-11-04 10:16:40|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|1
1636021010000|2021-11-04 10:16:50|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|1
1636021020000|2021-11-04 10:17:00|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|1
1636021030000|2021-11-04 10:17:10|9547.5|9537.5|9546.8|9536.8|9547.5|9537.5|9546.8|9536.8|3
1636021040000|2021-11-04 10:17:20|9547.3|9537.3|9548.8|9538.8|9549|9539|9547.3|9537.3|4
1636021050000|2021-11-04 10:17:30|9549|9539|9549|9539|9549|9539|9547.8|9537.8|5
1636021060000|2021-11-04 10:17:40|9549.3|9539.3|9549|9539|9549.5|9539.5|9548.8|9538.8|4
1636021070000|2021-11-04 10:17:50|9549.3|9539.3|9550.3|9540.3|9550.3|9540.3|9549.3|9539.3|4
1636021080000|2021-11-04 10:18:00|9551.1|9541.1|9549.8|9539.8|9551.3|9541.3|9549.5|9539.5|5
1636021100000|2021-11-04 10:18:20|9550|9540|9550.3|9540.3|9550.5|9540.5|9549.8|9539.8|5
1636021110000|2021-11-04 10:18:30|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|1
1636021120000|2021-11-04 10:18:40|9550.3|9540.3|9551|9541|9551.3|9541.3|9550.3|9540.3|5
1636021130000|2021-11-04 10:18:50|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1636021140000|2021-11-04 10:19:00|9550.5|9540.5|9550.3|9540.3|9550.5|9540.5|9550.3|9540.3|2
1636021150000|2021-11-04 10:19:10|9550|9540|9550.3|9540.3|9550.3|9540.3|9550|9540|2
1636021170000|2021-11-04 10:19:30|9549.8|9539.8|9549.3|9539.3|9549.8|9539.8|9548.8|9538.8|6
1636021180000|2021-11-04 10:19:40|9548.8|9538.8|9550.3|9540.3|9550.3|9540.3|9548.8|9538.8|2
1636021190000|2021-11-04 10:19:50|9551.3|9541.3|9550.5|9540.5|9551.5|9541.5|9550.4|9540.4|5
1636021200000|2021-11-04 10:20:00|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1636021210000|2021-11-04 10:20:10|9551.8|9541.8|9552.3|9542.3|9552.3|9542.3|9551.8|9541.8|2
1636021230000|2021-11-04 10:20:30|9552|9542|9551.5|9541.5|9552|9542|9551.5|9541.5|2
1636021240000|2021-11-04 10:20:40|9551.3|9541.3|9550|9540|9551.3|9541.3|9549.8|9539.8|3
1636021250000|2021-11-04 10:20:50|9550.3|9540.3|9550|9540|9550.3|9540.3|9550|9540|2
1636021260000|2021-11-04 10:21:00|9549.8|9539.8|9549.5|9539.5|9549.8|9539.8|9549.5|9539.5|2
1636021280000|2021-11-04 10:21:20|9549.3|9539.3|9549|9539|9549.3|9539.3|9547.8|9537.8|3
1636021290000|2021-11-04 10:21:30|9548.5|9538.5|9548|9538|9548.5|9538.5|9548|9538|2
1636021300000|2021-11-04 10:21:40|9547.3|9537.3|9546.5|9536.5|9547.3|9537.3|9546.5|9536.5|3
1636021310000|2021-11-04 10:21:50|9547|9537|9546.3|9536.3|9547|9537|9546.3|9536.3|2
1636021320000|2021-11-04 10:22:00|9546|9536|9545.8|9535.8|9546|9536|9544.8|9534.8|8
1636021330000|2021-11-04 10:22:10|9546.3|9536.3|9547.5|9537.5|9547.5|9537.5|9546.3|9536.3|3
1636021340000|2021-11-04 10:22:20|9548|9538|9548.8|9538.8|9548.8|9538.8|9548|9538|3
1636021350000|2021-11-04 10:22:30|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|1
1636021370000|2021-11-04 10:22:50|9549.4|9539.4|9549|9539|9549.4|9539.4|9549|9539|4
1636021380000|2021-11-04 10:23:00|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|1
1636021390000|2021-11-04 10:23:10|9549.5|9539.5|9550.3|9540.3|9550.3|9540.3|9549.5|9539.5|2
1636021400000|2021-11-04 10:23:20|9550.5|9540.5|9551.5|9541.5|9551.5|9541.5|9550.5|9540.5|3
1636021410000|2021-11-04 10:23:30|9552|9542|9552.8|9542.8|9552.8|9542.8|9551.8|9541.8|3
1636021420000|2021-11-04 10:23:40|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1636021430000|2021-11-04 10:23:50|9552|9542|9549.3|9539.3|9552|9542|9549.3|9539.3|4
1636021440000|2021-11-04 10:24:00|9549|9539|9548.3|9538.3|9549.5|9539.5|9548.3|9538.3|4
1636021450000|2021-11-04 10:24:10|9548|9538|9545.8|9535.8|9548|9538|9545.3|9535.3|5
1636021470000|2021-11-04 10:24:30|9546.5|9536.5|9546|9536|9547.5|9537.5|9546|9536|6
1636021480000|2021-11-04 10:24:40|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|1
1636021490000|2021-11-04 10:24:50|9546|9536|9545.5|9535.5|9546|9536|9545.5|9535.5|2
1636021500000|2021-11-04 10:25:00|9546|9536|9546.3|9536.3|9546.3|9536.3|9546|9536|2
1636021520000|2021-11-04 10:25:20|9546.8|9536.8|9545.8|9535.8|9547.3|9537.3|9545.8|9535.8|4
1636021530000|2021-11-04 10:25:30|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|1
1636021580000|2021-11-04 10:26:20|9546.4|9536.4|9545.6|9535.6|9546.4|9536.4|9545.6|9535.6|2
1636021590000|2021-11-04 10:26:30|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|1
1636021610000|2021-11-04 10:26:50|9545.3|9535.3|9545.8|9535.8|9545.8|9535.8|9545|9535|4
1636021620000|2021-11-04 10:27:00|9546|9536|9546|9536|9546|9536|9546|9536|1
1636021650000|2021-11-04 10:27:30|9547.3|9537.3|9548|9538|9549.5|9539.5|9547.3|9537.3|6
1636021660000|2021-11-04 10:27:40|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9547.3|9537.3|2
1636021670000|2021-11-04 10:27:50|9547|9537|9547|9537|9547|9537|9546.8|9536.8|3
1636021680000|2021-11-04 10:28:00|9546.8|9536.8|9546|9536|9546.8|9536.8|9546|9536|3
1636021690000|2021-11-04 10:28:10|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1636021710000|2021-11-04 10:28:30|9546|9536|9545|9535|9546|9536|9545|9535|3
1636021730000|2021-11-04 10:28:50|9545.8|9535.8|9545|9535|9545.8|9535.8|9545|9535|3
1636021750000|2021-11-04 10:29:10|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1636021770000|2021-11-04 10:29:30|9543.5|9533.5|9544|9534|9544|9534|9543.5|9533.5|2
1636021780000|2021-11-04 10:29:40|9543.3|9533.3|9542.8|9532.8|9543.3|9533.3|9542.3|9532.3|4
1636021790000|2021-11-04 10:29:50|9543|9533|9543.3|9533.3|9543.3|9533.3|9543|9533|2
1636021810000|2021-11-04 10:30:10|9544.3|9534.3|9545|9535|9545|9535|9544.3|9534.3|2
1636021820000|2021-11-04 10:30:20|9544.8|9534.8|9544.5|9534.5|9544.8|9534.8|9544.5|9534.5|2
1636021830000|2021-11-04 10:30:30|9544.8|9534.8|9545.5|9535.5|9545.5|9535.5|9544.8|9534.8|2
1636021840000|2021-11-04 10:30:40|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|1
1636021870000|2021-11-04 10:31:10|9545|9535|9542.8|9532.8|9545|9535|9542.8|9532.8|4
1636021880000|2021-11-04 10:31:20|9543|9533|9542.3|9532.3|9543|9533|9542.3|9532.3|2
1636021890000|2021-11-04 10:31:30|9541|9531|9543.3|9533.3|9543.3|9533.3|9540.8|9530.8|6
1636021900000|2021-11-04 10:31:40|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1636021920000|2021-11-04 10:32:00|9543.4|9533.4|9545.5|9535.5|9545.5|9535.5|9542.9|9532.9|3
1636021930000|2021-11-04 10:32:10|9546|9536|9547|9537|9547|9537|9546|9536|2
1636021940000|2021-11-04 10:32:20|9547.3|9537.3|9546|9536|9547.5|9537.5|9545.5|9535.5|6
1636021950000|2021-11-04 10:32:30|9546.3|9536.3|9547.3|9537.3|9547.3|9537.3|9546.3|9536.3|3
1636021970000|2021-11-04 10:32:50|9547.5|9537.5|9548|9538|9548|9538|9547.5|9537.5|4
1636021980000|2021-11-04 10:33:00|9547.8|9537.8|9547|9537|9547.8|9537.8|9546.3|9536.3|6
1636021990000|2021-11-04 10:33:10|9547.5|9537.5|9550.3|9540.3|9550.3|9540.3|9547.5|9537.5|5
1636022000000|2021-11-04 10:33:20|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.5|9540.5|3
1636022010000|2021-11-04 10:33:30|9551.3|9541.3|9562|9552|9562|9552|9551.3|9541.3|6
1636022020000|2021-11-04 10:33:40|9562.3|9552.3|9563.3|9553.3|9563.3|9553.3|9562.3|9552.3|6
1636022030000|2021-11-04 10:33:50|9559.8|9549.8|9561.5|9551.5|9561.5|9551.5|9559.8|9549.8|4
1636022040000|2021-11-04 10:34:00|9561.3|9551.3|9561|9551|9561.3|9551.3|9561|9551|2
1636022050000|2021-11-04 10:34:10|9561.8|9551.8|9560.8|9550.8|9561.8|9551.8|9560.3|9550.3|4
1636022060000|2021-11-04 10:34:20|9561|9551|9562.8|9552.8|9562.8|9552.8|9561|9551|5
1636022070000|2021-11-04 10:34:30|9563|9553|9563.3|9553.3|9563.3|9553.3|9563|9553|2
1636022080000|2021-11-04 10:34:40|9563|9553|9563.3|9553.3|9563.3|9553.3|9561.5|9551.5|6
1636022090000|2021-11-04 10:34:50|9563.8|9553.8|9568.5|9558.5|9568.5|9558.5|9563.8|9553.8|8
1636022100000|2021-11-04 10:35:00|9569|9559|9567.3|9557.3|9569.5|9559.5|9566.8|9556.8|7
1636022110000|2021-11-04 10:35:10|9567.5|9557.5|9568.3|9558.3|9568.5|9558.5|9567.3|9557.3|5
1636022120000|2021-11-04 10:35:20|9568|9558|9567|9557|9568|9558|9567|9557|3
1636022130000|2021-11-04 10:35:30|9566.8|9556.8|9566.5|9556.5|9566.8|9556.8|9566.5|9556.5|2
1636022140000|2021-11-04 10:35:40|9566.8|9556.8|9568.5|9558.5|9568.5|9558.5|9566.8|9556.8|3
1636022150000|2021-11-04 10:35:50|9569|9559|9582|9572|9582|9572|9569|9559|15
1636022160000|2021-11-04 10:36:00|9581.5|9571.5|9582.5|9572.5|9582.8|9572.8|9581|9571|11
1636022170000|2021-11-04 10:36:10|9582.3|9572.3|9583.8|9573.8|9584.5|9574.5|9577.3|9567.3|17
1636022180000|2021-11-04 10:36:20|9584.5|9574.5|9587.8|9577.8|9588.3|9578.3|9584.5|9574.5|10
1636022190000|2021-11-04 10:36:30|9588|9578|9587.5|9577.5|9588|9578|9585.8|9575.8|11
1636022200000|2021-11-04 10:36:40|9587|9577|9584|9574|9587|9577|9584|9574|12
1636022210000|2021-11-04 10:36:50|9583.8|9573.8|9583|9573|9584|9574|9582.8|9572.8|7
1636022220000|2021-11-04 10:37:00|9583.3|9573.3|9583.3|9573.3|9583.5|9573.5|9583|9573|6
1636022230000|2021-11-04 10:37:10|9583|9573|9581.3|9571.3|9583|9573|9581.3|9571.3|4
1636022240000|2021-11-04 10:37:20|9580|9570|9579.8|9569.8|9580|9570|9579.8|9569.8|2
1636022250000|2021-11-04 10:37:30|9579|9569|9594.8|9584.8|9595.8|9585.8|9579|9569|11
1636022260000|2021-11-04 10:37:40|9594.1|9584.1|9591.8|9581.8|9594.1|9584.1|9591.8|9581.8|5
1636022270000|2021-11-04 10:37:50|9592.6|9582.6|9589.5|9579.5|9592.6|9582.6|9588.9|9578.9|9
1636022280000|2021-11-04 10:38:00|9589.6|9579.6|9588.6|9578.6|9589.6|9579.6|9588.6|9578.6|3
1636022290000|2021-11-04 10:38:10|9588|9578|9583.8|9573.8|9588|9578|9583.8|9573.8|5
1636022300000|2021-11-04 10:38:20|9583.3|9573.3|9579.3|9569.3|9583.3|9573.3|9579.3|9569.3|3
1636022310000|2021-11-04 10:38:30|9579.8|9569.8|9580.1|9570.1|9580.1|9570.1|9579.8|9569.8|2
1636022320000|2021-11-04 10:38:40|9580.5|9570.5|9581.5|9571.5|9581.5|9571.5|9580.5|9570.5|4
1636022330000|2021-11-04 10:38:50|9582.8|9572.8|9583.6|9573.6|9583.9|9573.9|9582.8|9572.8|4
1636022340000|2021-11-04 10:39:00|9583.1|9573.1|9579.8|9569.8|9583.4|9573.4|9579.8|9569.8|4
1636022350000|2021-11-04 10:39:10|9580|9570|9583.6|9573.6|9583.6|9573.6|9580|9570|2
1636022360000|2021-11-04 10:39:20|9583.5|9573.5|9576|9566|9583.5|9573.5|9576|9566|4
1636022370000|2021-11-04 10:39:30|9575.8|9565.8|9574.8|9564.8|9575.8|9565.8|9574.8|9564.8|2
1636022380000|2021-11-04 10:39:40|9574.5|9564.5|9575|9565|9575.3|9565.3|9574.5|9564.5|10
1636022390000|2021-11-04 10:39:50|9574.1|9564.1|9572.1|9562.1|9575.5|9565.5|9572.1|9562.1|12
1636022400000|2021-11-04 10:40:00|9571.9|9561.9|9572.3|9562.3|9572.3|9562.3|9571.9|9561.9|3
1636022410000|2021-11-04 10:40:10|9572|9562|9572|9562|9572|9562|9572|9562|1
1636022420000|2021-11-04 10:40:20|9571.8|9561.8|9571|9561|9571.8|9561.8|9571|9561|4
1636022430000|2021-11-04 10:40:30|9571.3|9561.3|9571.8|9561.8|9571.8|9561.8|9571.3|9561.3|2
1636022450000|2021-11-04 10:40:50|9572|9562|9572|9562|9572|9562|9572|9562|1
1636022460000|2021-11-04 10:41:00|9572.8|9562.8|9572.8|9562.8|9573.5|9563.5|9572.8|9562.8|3
1636022500000|2021-11-04 10:41:40|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1636022510000|2021-11-04 10:41:50|9574.3|9564.3|9576|9566|9576|9566|9574.3|9564.3|2
1636022520000|2021-11-04 10:42:00|9578.3|9568.3|9573.8|9563.8|9578.3|9568.3|9573.8|9563.8|3
1636022530000|2021-11-04 10:42:10|9573|9563|9575.9|9565.9|9576.8|9566.8|9573|9563|9
1636022550000|2021-11-04 10:42:30|9575|9565|9575|9565|9575|9565|9575|9565|1
1636022590000|2021-11-04 10:43:10|9575.5|9565.5|9575.5|9565.5|9576|9566|9575.5|9565.5|3
1636022600000|2021-11-04 10:43:20|9574|9564|9574.1|9564.1|9574.1|9564.1|9573.9|9563.9|3
1636022610000|2021-11-04 10:43:30|9576|9566|9576|9566|9576|9566|9576|9566|1
1636022620000|2021-11-04 10:43:40|9575.4|9565.4|9576.5|9566.5|9577.5|9567.5|9575.4|9565.4|10
1636022630000|2021-11-04 10:43:50|9577.5|9567.5|9576.5|9566.5|9577.5|9567.5|9576.5|9566.5|2
1636022640000|2021-11-04 10:44:00|9576|9566|9577|9567|9577|9567|9576|9566|4
1636022660000|2021-11-04 10:44:20|9576.5|9566.5|9577.4|9567.4|9577.9|9567.9|9576.5|9566.5|3
1636022670000|2021-11-04 10:44:30|9578|9568|9575.5|9565.5|9578|9568|9575.5|9565.5|4
1636022680000|2021-11-04 10:44:40|9575.8|9565.8|9576.5|9566.5|9576.5|9566.5|9575.8|9565.8|2
1636022690000|2021-11-04 10:44:50|9577|9567|9577|9567|9577|9567|9577|9567|1
1636022700000|2021-11-04 10:45:00|9577.8|9567.8|9576.9|9566.9|9577.8|9567.8|9576.6|9566.6|5
1636022710000|2021-11-04 10:45:10|9576.3|9566.3|9574.8|9564.8|9576.3|9566.3|9574.5|9564.5|5
1636022720000|2021-11-04 10:45:20|9576.3|9566.3|9574.1|9564.1|9576.3|9566.3|9574|9564|5
1636022730000|2021-11-04 10:45:30|9573.6|9563.6|9572.3|9562.3|9573.6|9563.6|9572.3|9562.3|4
1636022740000|2021-11-04 10:45:40|9570.8|9560.8|9570.3|9560.3|9570.8|9560.8|9570|9560|3
1636022750000|2021-11-04 10:45:50|9571|9561|9572|9562|9572|9562|9571|9561|2
1636022760000|2021-11-04 10:46:00|9571.3|9561.3|9572.8|9562.8|9572.8|9562.8|9571.3|9561.3|5
1636022770000|2021-11-04 10:46:10|9572.3|9562.3|9571.5|9561.5|9572.3|9562.3|9571.3|9561.3|6
1636022780000|2021-11-04 10:46:20|9571.8|9561.8|9572.8|9562.8|9572.8|9562.8|9571.8|9561.8|7
1636022790000|2021-11-04 10:46:30|9573|9563|9573.3|9563.3|9573.3|9563.3|9573|9563|2
1636022800000|2021-11-04 10:46:40|9573|9563|9572.5|9562.5|9573|9563|9572.5|9562.5|3
1636022810000|2021-11-04 10:46:50|9572.3|9562.3|9572.8|9562.8|9572.8|9562.8|9570.8|9560.8|5
1636022820000|2021-11-04 10:47:00|9572.5|9562.5|9572.3|9562.3|9572.5|9562.5|9572.3|9562.3|2
1636022830000|2021-11-04 10:47:10|9572|9562|9572.5|9562.5|9572.5|9562.5|9572|9562|3
1636022840000|2021-11-04 10:47:20|9573|9563|9573|9563|9573|9563|9573|9563|1
1636022850000|2021-11-04 10:47:30|9574|9564|9573.8|9563.8|9574|9564|9572.8|9562.8|5
1636022860000|2021-11-04 10:47:40|9574|9564|9574.3|9564.3|9575|9565|9574|9564|5
1636022870000|2021-11-04 10:47:50|9574.5|9564.5|9574|9564|9574.5|9564.5|9574|9564|2
1636022910000|2021-11-04 10:48:30|9573|9563|9572|9562|9573|9563|9571.8|9561.8|6
1636022920000|2021-11-04 10:48:40|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|1
1636022930000|2021-11-04 10:48:50|9572|9562|9572|9562|9572|9562|9571.8|9561.8|3
1636022940000|2021-11-04 10:49:00|9571.8|9561.8|9571.8|9561.8|9572.5|9562.5|9571.5|9561.5|5
1636022950000|2021-11-04 10:49:10|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|1
1636022960000|2021-11-04 10:49:20|9570.8|9560.8|9572.3|9562.3|9572.3|9562.3|9570.8|9560.8|3
1636023000000|2021-11-04 10:50:00|9572|9562|9570.8|9560.8|9572|9562|9569.5|9559.5|7
1636023010000|2021-11-04 10:50:10|9571.3|9561.3|9570|9560|9571.3|9561.3|9569.3|9559.3|5
1636023020000|2021-11-04 10:50:20|9569.6|9559.6|9570.3|9560.3|9570.8|9560.8|9569.6|9559.6|8
1636023030000|2021-11-04 10:50:30|9571|9561|9570.5|9560.5|9571|9561|9570.3|9560.3|3
1636023040000|2021-11-04 10:50:40|9570.3|9560.3|9565.5|9555.5|9570.3|9560.3|9565|9555|8
1636023050000|2021-11-04 10:50:50|9567|9557|9567.3|9557.3|9567.3|9557.3|9566|9556|6
1636023060000|2021-11-04 10:51:00|9566.4|9556.4|9566.5|9556.5|9566.5|9556.5|9566|9556|4
1636023070000|2021-11-04 10:51:10|9566.3|9556.3|9565.5|9555.5|9566.3|9556.3|9564.8|9554.8|4
1636023080000|2021-11-04 10:51:20|9565|9555|9565|9555|9565|9555|9563|9553|5
1636023090000|2021-11-04 10:51:30|9564|9554|9564.5|9554.5|9564.8|9554.8|9564|9554|3
1636023110000|2021-11-04 10:51:50|9564|9554|9563.3|9553.3|9564|9554|9563.3|9553.3|4
1636023120000|2021-11-04 10:52:00|9562.5|9552.5|9562|9552|9562.5|9552.5|9561.8|9551.8|4
1636023130000|2021-11-04 10:52:10|9561.8|9551.8|9561.8|9551.8|9562|9552|9561.8|9551.8|3
1636023140000|2021-11-04 10:52:20|9561.5|9551.5|9563|9553|9563|9553|9561.3|9551.3|6
1636023150000|2021-11-04 10:52:30|9561.5|9551.5|9562.8|9552.8|9562.8|9552.8|9561.5|9551.5|2
1636023180000|2021-11-04 10:53:00|9562.5|9552.5|9559.3|9549.3|9562.5|9552.5|9559.3|9549.3|4
1636023190000|2021-11-04 10:53:10|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1636023200000|2021-11-04 10:53:20|9558.5|9548.5|9559.3|9549.3|9559.3|9549.3|9558.5|9548.5|2
1636023220000|2021-11-04 10:53:40|9558.3|9548.3|9559.8|9549.8|9559.8|9549.8|9558.3|9548.3|4
1636023230000|2021-11-04 10:53:50|9558.5|9548.5|9560|9550|9560|9550|9558.5|9548.5|3
1636023240000|2021-11-04 10:54:00|9560.3|9550.3|9562.8|9552.8|9562.8|9552.8|9560.3|9550.3|3
1636023250000|2021-11-04 10:54:10|9563|9553|9566.5|9556.5|9569.8|9559.8|9563|9553|11
1636023260000|2021-11-04 10:54:20|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1636023270000|2021-11-04 10:54:30|9566.5|9556.5|9566|9556|9566.5|9556.5|9566|9556|2
1636023280000|2021-11-04 10:54:40|9566.3|9556.3|9565.8|9555.8|9566.3|9556.3|9565.8|9555.8|3
1636023290000|2021-11-04 10:54:50|9565|9555|9565|9555|9565.5|9555.5|9564.8|9554.8|5
1636023300000|2021-11-04 10:55:00|9565.5|9555.5|9563.3|9553.3|9565.5|9555.5|9562.3|9552.3|7
1636023310000|2021-11-04 10:55:10|9563|9553|9562.8|9552.8|9563|9553|9562.8|9552.8|2
1636023320000|2021-11-04 10:55:20|9562|9552|9562.5|9552.5|9562.5|9552.5|9562|9552|3
1636023330000|2021-11-04 10:55:30|9562.3|9552.3|9563.5|9553.5|9565.3|9555.3|9561.8|9551.8|10
1636023340000|2021-11-04 10:55:40|9564|9554|9564|9554|9564|9554|9564|9554|1
1636023350000|2021-11-04 10:55:50|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1636023360000|2021-11-04 10:56:00|9563|9553|9562.3|9552.3|9563|9553|9562.3|9552.3|3
1636023370000|2021-11-04 10:56:10|9561.5|9551.5|9562.3|9552.3|9562.3|9552.3|9561.5|9551.5|4
1636023380000|2021-11-04 10:56:20|9562.5|9552.5|9563|9553|9563.3|9553.3|9562.5|9552.5|4
1636023420000|2021-11-04 10:57:00|9562.8|9552.8|9563|9553|9563|9553|9562.8|9552.8|2
1636023430000|2021-11-04 10:57:10|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1636023440000|2021-11-04 10:57:20|9563|9553|9563|9553|9563|9553|9563|9553|1
1636023450000|2021-11-04 10:57:30|9565.5|9555.5|9565.8|9555.8|9565.8|9555.8|9565.3|9555.3|3
1636023460000|2021-11-04 10:57:40|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|1
1636023510000|2021-11-04 10:58:30|9566|9556|9566|9556|9566|9556|9566|9556|1
1636023530000|2021-11-04 10:58:50|9566.5|9556.5|9566.8|9556.8|9566.8|9556.8|9566.5|9556.5|2
1636023540000|2021-11-04 10:59:00|9567|9557|9567|9557|9567|9557|9567|9557|1
1636023550000|2021-11-04 10:59:10|9567.3|9557.3|9567.5|9557.5|9567.5|9557.5|9567.3|9557.3|2
1636023570000|2021-11-04 10:59:30|9567.3|9557.3|9565.4|9555.4|9567.3|9557.3|9565.4|9555.4|2
1636023590000|2021-11-04 10:59:50|9565.5|9555.5|9569.5|9559.5|9569.5|9559.5|9565.5|9555.5|5
1636023600000|2021-11-04 11:00:00|9569.3|9559.3|9568|9558|9569.3|9559.3|9568|9558|4
1636023610000|2021-11-04 11:00:10|9567.5|9557.5|9568|9558|9568|9558|9567.5|9557.5|2
1636023620000|2021-11-04 11:00:20|9567.8|9557.8|9567.5|9557.5|9567.8|9557.8|9567.5|9557.5|2
1636023640000|2021-11-04 11:00:40|9568|9558|9569.3|9559.3|9569.5|9559.5|9568|9558|3
1636023660000|2021-11-04 11:01:00|9570|9560|9569|9559|9570.3|9560.3|9569|9559|5
1636023670000|2021-11-04 11:01:10|9568.5|9558.5|9565.5|9555.5|9568.5|9558.5|9565.5|9555.5|4
1636023680000|2021-11-04 11:01:20|9565.3|9555.3|9565|9555|9565.3|9555.3|9565|9555|2
1636023700000|2021-11-04 11:01:40|9564.8|9554.8|9564.8|9554.8|9565.3|9555.3|9563.8|9553.8|8
1636023710000|2021-11-04 11:01:50|9565.3|9555.3|9565.5|9555.5|9565.5|9555.5|9564.8|9554.8|4
1636023720000|2021-11-04 11:02:00|9565.3|9555.3|9565.5|9555.5|9565.5|9555.5|9565.3|9555.3|2
1636023740000|2021-11-04 11:02:20|9565.8|9555.8|9566|9556|9566|9556|9565.8|9555.8|2
1636023770000|2021-11-04 11:02:50|9565.8|9555.8|9563.8|9553.8|9565.8|9555.8|9563.8|9553.8|5
1636023780000|2021-11-04 11:03:00|9562.8|9552.8|9561.3|9551.3|9563.5|9553.5|9561|9551|5
1636023790000|2021-11-04 11:03:10|9561.5|9551.5|9561.8|9551.8|9562|9552|9561.5|9551.5|3
1636023800000|2021-11-04 11:03:20|9562|9552|9562.5|9552.5|9562.5|9552.5|9562|9552|2
1636023810000|2021-11-04 11:03:30|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1636023820000|2021-11-04 11:03:40|9563.3|9553.3|9563.5|9553.5|9563.5|9553.5|9563.3|9553.3|2
1636023830000|2021-11-04 11:03:50|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1636023870000|2021-11-04 11:04:30|9563|9553|9563|9553|9563|9553|9563|9553|1
1636023900000|2021-11-04 11:05:00|9562.8|9552.8|9561.3|9551.3|9562.8|9552.8|9561.3|9551.3|2
1636023920000|2021-11-04 11:05:20|9561.5|9551.5|9562|9552|9562|9552|9561.5|9551.5|3
1636023930000|2021-11-04 11:05:30|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|1
1636023960000|2021-11-04 11:06:00|9560.8|9550.8|9557.8|9547.8|9560.8|9550.8|9557.5|9547.5|5
1636023970000|2021-11-04 11:06:10|9557.5|9547.5|9557|9547|9557.5|9547.5|9557|9547|2
1636023990000|2021-11-04 11:06:30|9557.5|9547.5|9557|9547|9557.5|9547.5|9556.5|9546.5|3
1636024020000|2021-11-04 11:07:00|9557.5|9547.5|9558.3|9548.3|9558.3|9548.3|9557.5|9547.5|2
1636024030000|2021-11-04 11:07:10|9557.3|9547.3|9557.5|9547.5|9557.5|9547.5|9557.3|9547.3|2
1636024040000|2021-11-04 11:07:20|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9557.5|9547.5|3
1636024050000|2021-11-04 11:07:30|9557.3|9547.3|9558.3|9548.3|9558.3|9548.3|9557.3|9547.3|3
1636024060000|2021-11-04 11:07:40|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1636024090000|2021-11-04 11:08:10|9556.5|9546.5|9557.4|9547.4|9557.4|9547.4|9556.5|9546.5|2
1636024100000|2021-11-04 11:08:20|9556.9|9546.9|9558.3|9548.3|9558.3|9548.3|9556.9|9546.9|2
1636024110000|2021-11-04 11:08:30|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1636024120000|2021-11-04 11:08:40|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|1
1636024130000|2021-11-04 11:08:50|9559|9549|9556.8|9546.8|9559|9549|9556.8|9546.8|5
1636024150000|2021-11-04 11:09:10|9557.5|9547.5|9557.5|9547.5|9557.8|9547.8|9557.3|9547.3|6
1636024160000|2021-11-04 11:09:20|9557.8|9547.8|9557|9547|9557.8|9547.8|9557|9547|3
1636024170000|2021-11-04 11:09:30|9557.5|9547.5|9557.8|9547.8|9557.8|9547.8|9557.5|9547.5|2
1636024200000|2021-11-04 11:10:00|9558|9548|9567|9557|9567|9557|9558|9548|3
1636024210000|2021-11-04 11:10:10|9566.5|9556.5|9565.3|9555.3|9566.5|9556.5|9565.3|9555.3|2
1636024230000|2021-11-04 11:10:30|9564.3|9554.3|9563.3|9553.3|9564.5|9554.5|9563.3|9553.3|5
1636024240000|2021-11-04 11:10:40|9564|9554|9564.5|9554.5|9564.5|9554.5|9564|9554|2
1636024250000|2021-11-04 11:10:50|9564.3|9554.3|9563.5|9553.5|9564.3|9554.3|9563.5|9553.5|3
1636024260000|2021-11-04 11:11:00|9563.8|9553.8|9563.8|9553.8|9564|9554|9563.8|9553.8|3
1636024280000|2021-11-04 11:11:20|9563.5|9553.5|9563.8|9553.8|9563.8|9553.8|9563.5|9553.5|2
1636024290000|2021-11-04 11:11:30|9563.5|9553.5|9563.3|9553.3|9563.5|9553.5|9563.3|9553.3|2
1636024320000|2021-11-04 11:12:00|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1636024340000|2021-11-04 11:12:20|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1636024360000|2021-11-04 11:12:40|9564.8|9554.8|9566.3|9556.3|9566.3|9556.3|9564.8|9554.8|3
1636024370000|2021-11-04 11:12:50|9567.3|9557.3|9566.5|9556.5|9569.8|9559.8|9566.5|9556.5|7
1636024380000|2021-11-04 11:13:00|9566|9556|9564.5|9554.5|9566|9556|9564.5|9554.5|4
1636024400000|2021-11-04 11:13:20|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1636024440000|2021-11-04 11:14:00|9566|9556|9569.5|9559.5|9569.8|9559.8|9566|9556|5
1636024470000|2021-11-04 11:14:30|9569.3|9559.3|9568.5|9558.5|9569.3|9559.3|9568.5|9558.5|5
1636024480000|2021-11-04 11:14:40|9568|9558|9567|9557|9568|9558|9567|9557|2
1636024490000|2021-11-04 11:14:50|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566.3|9556.3|2
1636024500000|2021-11-04 11:15:00|9566.5|9556.5|9566.3|9556.3|9566.8|9556.8|9566.3|9556.3|7
1636024540000|2021-11-04 11:15:40|9566|9556|9566|9556|9566|9556|9566|9556|1
1636024570000|2021-11-04 11:16:10|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|1
1636024580000|2021-11-04 11:16:20|9566.5|9556.5|9567.3|9557.3|9567.3|9557.3|9566.5|9556.5|3
1636024590000|2021-11-04 11:16:30|9566.8|9556.8|9566.5|9556.5|9566.8|9556.8|9566.3|9556.3|4
1636024600000|2021-11-04 11:16:40|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9566|9556|3
1636024640000|2021-11-04 11:17:20|9566|9556|9566|9556|9566|9556|9566|9556|1
1636024650000|2021-11-04 11:17:30|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|1
1636024660000|2021-11-04 11:17:40|9566.5|9556.5|9571.3|9561.3|9571.3|9561.3|9566.5|9556.5|6
1636024670000|2021-11-04 11:17:50|9571.5|9561.5|9571.5|9561.5|9572|9562|9570.8|9560.8|7
1636024680000|2021-11-04 11:18:00|9571|9561|9572|9562|9572.3|9562.3|9571|9561|6
1636024690000|2021-11-04 11:18:10|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1636024710000|2021-11-04 11:18:30|9571.5|9561.5|9571|9561|9571.5|9561.5|9571|9561|2
1636024720000|2021-11-04 11:18:40|9570.3|9560.3|9571.3|9561.3|9571.5|9561.5|9569.3|9559.3|7
1636024730000|2021-11-04 11:18:50|9571.5|9561.5|9572.5|9562.5|9572.5|9562.5|9571.5|9561.5|4
1636024740000|2021-11-04 11:19:00|9572.8|9562.8|9574.3|9564.3|9574.3|9564.3|9572.8|9562.8|8
1636024750000|2021-11-04 11:19:10|9574|9564|9574.3|9564.3|9574.3|9564.3|9573.8|9563.8|3
1636024760000|2021-11-04 11:19:20|9573.8|9563.8|9574.3|9564.3|9574.3|9564.3|9573.8|9563.8|2
1636024770000|2021-11-04 11:19:30|9573.8|9563.8|9574.3|9564.3|9574.3|9564.3|9573.8|9563.8|3
1636024780000|2021-11-04 11:19:40|9574.5|9564.5|9574.8|9564.8|9574.8|9564.8|9574.3|9564.3|3
1636024790000|2021-11-04 11:19:50|9574|9564|9574.3|9564.3|9574.3|9564.3|9574|9564|2
1636024800000|2021-11-04 11:20:00|9574|9564|9572.3|9562.3|9574|9564|9572|9562|5
1636024810000|2021-11-04 11:20:10|9572|9562|9572.3|9562.3|9572.3|9562.3|9572|9562|2
1636024830000|2021-11-04 11:20:30|9572|9562|9567.3|9557.3|9572|9562|9567.3|9557.3|2
1636024840000|2021-11-04 11:20:40|9567.8|9557.8|9568.5|9558.5|9568.5|9558.5|9567.8|9557.8|2
1636024850000|2021-11-04 11:20:50|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|1
1636024870000|2021-11-04 11:21:10|9568|9558|9566|9556|9568|9558|9566|9556|4
1636024880000|2021-11-04 11:21:20|9566.5|9556.5|9566.8|9556.8|9566.8|9556.8|9566.5|9556.5|4
1636024890000|2021-11-04 11:21:30|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1636024900000|2021-11-04 11:21:40|9566.8|9556.8|9565.3|9555.3|9566.8|9556.8|9565.3|9555.3|5
1636024930000|2021-11-04 11:22:10|9565.8|9555.8|9566.8|9556.8|9566.8|9556.8|9565.5|9555.5|5
1636024950000|2021-11-04 11:22:30|9566.5|9556.5|9566|9556|9566.5|9556.5|9566|9556|2
1636024960000|2021-11-04 11:22:40|9565.3|9555.3|9565.8|9555.8|9565.8|9555.8|9565.3|9555.3|2
1636024970000|2021-11-04 11:22:50|9565.3|9555.3|9566|9556|9566.3|9556.3|9565.3|9555.3|4
1636024980000|2021-11-04 11:23:00|9567|9557|9567.5|9557.5|9567.5|9557.5|9567|9557|3
1636025000000|2021-11-04 11:23:20|9567.8|9557.8|9569.3|9559.3|9569.8|9559.8|9567.8|9557.8|5
1636025010000|2021-11-04 11:23:30|9569|9559|9569.3|9559.3|9569.3|9559.3|9569|9559|2
1636025020000|2021-11-04 11:23:40|9569.8|9559.8|9571.5|9561.5|9571.5|9561.5|9568|9558|6
1636025030000|2021-11-04 11:23:50|9571.3|9561.3|9571|9561|9571.3|9561.3|9571|9561|2
1636025040000|2021-11-04 11:24:00|9571.8|9561.8|9571.5|9561.5|9572|9562|9571.5|9561.5|4
1636025050000|2021-11-04 11:24:10|9571|9561|9571.3|9561.3|9571.3|9561.3|9571|9561|2
1636025060000|2021-11-04 11:24:20|9571|9561|9571|9561|9571|9561|9571|9561|1
1636025090000|2021-11-04 11:24:50|9570.8|9560.8|9570.5|9560.5|9570.8|9560.8|9570.3|9560.3|4
1636025100000|2021-11-04 11:25:00|9570.3|9560.3|9570.8|9560.8|9570.8|9560.8|9570.3|9560.3|3
1636025120000|2021-11-04 11:25:20|9570.5|9560.5|9571|9561|9571.3|9561.3|9570.5|9560.5|4
1636025130000|2021-11-04 11:25:30|9570.8|9560.8|9571|9561|9571|9561|9570.8|9560.8|2
1636025140000|2021-11-04 11:25:40|9572|9562|9572.8|9562.8|9572.8|9562.8|9572|9562|4
1636025150000|2021-11-04 11:25:50|9573.3|9563.3|9573.5|9563.5|9573.5|9563.5|9573.3|9563.3|2
1636025160000|2021-11-04 11:26:00|9573.3|9563.3|9573.5|9563.5|9573.5|9563.5|9573.3|9563.3|2
1636025170000|2021-11-04 11:26:10|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1636025180000|2021-11-04 11:26:20|9573|9563|9570.5|9560.5|9573|9563|9570.5|9560.5|4
1636025190000|2021-11-04 11:26:30|9570.8|9560.8|9571.5|9561.5|9571.5|9561.5|9570.8|9560.8|2
1636025200000|2021-11-04 11:26:40|9572|9562|9572|9562|9572|9562|9572|9562|1
1636025210000|2021-11-04 11:26:50|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1636025220000|2021-11-04 11:27:00|9571.5|9561.5|9571.8|9561.8|9571.8|9561.8|9571.5|9561.5|2
1636025230000|2021-11-04 11:27:10|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1636025250000|2021-11-04 11:27:30|9571.8|9561.8|9572.3|9562.3|9572.3|9562.3|9571.8|9561.8|2
1636025260000|2021-11-04 11:27:40|9572|9562|9572|9562|9572|9562|9572|9562|1
1636025330000|2021-11-04 11:28:50|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.5|9561.5|3
1636025340000|2021-11-04 11:29:00|9572|9562|9572|9562|9572|9562|9572|9562|1
1636025350000|2021-11-04 11:29:10|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.3|9561.3|4
1636025360000|2021-11-04 11:29:20|9572.5|9562.5|9572.3|9562.3|9572.8|9562.8|9572.3|9562.3|4
1636025380000|2021-11-04 11:29:40|9572.5|9562.5|9572.3|9562.3|9572.8|9562.8|9572.3|9562.3|4
1636025400000|2021-11-04 11:30:00|9571.8|9561.8|9572|9562|9572.8|9562.8|9571.8|9561.8|8
1636025410000|2021-11-04 11:30:10|9572.3|9562.3|9572.5|9562.5|9572.8|9562.8|9571.5|9561.5|8
1636025420000|2021-11-04 11:30:20|9572|9562|9569.5|9559.5|9572|9562|9569.5|9559.5|4
1636025430000|2021-11-04 11:30:30|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1636025440000|2021-11-04 11:30:40|9568.5|9558.5|9569|9559|9570|9560|9568|9558|12
1636025450000|2021-11-04 11:30:50|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1636025460000|2021-11-04 11:31:00|9568|9558|9566.3|9556.3|9568|9558|9565.8|9555.8|5
1636025470000|2021-11-04 11:31:10|9565.8|9555.8|9564.5|9554.5|9566.3|9556.3|9563.3|9553.3|5
1636025480000|2021-11-04 11:31:20|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|1
1636025490000|2021-11-04 11:31:30|9564.5|9554.5|9565.3|9555.3|9565.3|9555.3|9564.5|9554.5|3
1636025520000|2021-11-04 11:32:00|9565|9555|9563.5|9553.5|9565|9555|9563.3|9553.3|7
1636025530000|2021-11-04 11:32:10|9563.8|9553.8|9563.5|9553.5|9563.8|9553.8|9563.5|9553.5|4
1636025570000|2021-11-04 11:32:50|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1636025580000|2021-11-04 11:33:00|9564|9554|9564.3|9554.3|9564.3|9554.3|9564|9554|2
1636025590000|2021-11-04 11:33:10|9564.5|9554.5|9566.8|9556.8|9566.8|9556.8|9564.5|9554.5|4
1636025600000|2021-11-04 11:33:20|9566.5|9556.5|9563.8|9553.8|9566.5|9556.5|9563.8|9553.8|7
1636025610000|2021-11-04 11:33:30|9564|9554|9565.8|9555.8|9565.8|9555.8|9564|9554|2
1636025620000|2021-11-04 11:33:40|9566|9556|9566|9556|9566|9556|9566|9556|1
1636025630000|2021-11-04 11:33:50|9566.3|9556.3|9568.9|9558.9|9568.9|9558.9|9566.3|9556.3|7
1636025640000|2021-11-04 11:34:00|9569.1|9559.1|9572.1|9562.1|9572.1|9562.1|9569.1|9559.1|8
1636025650000|2021-11-04 11:34:10|9572.3|9562.3|9572|9562|9572.3|9562.3|9572|9562|2
1636025660000|2021-11-04 11:34:20|9571.8|9561.8|9571.3|9561.3|9571.8|9561.8|9571.3|9561.3|2
1636025670000|2021-11-04 11:34:30|9571|9561|9570.8|9560.8|9572|9562|9570.8|9560.8|8
1636025680000|2021-11-04 11:34:40|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|1
1636025690000|2021-11-04 11:34:50|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|1
1636025700000|2021-11-04 11:35:00|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|1
1636025710000|2021-11-04 11:35:10|9572|9562|9572|9562|9572|9562|9572|9562|1
1636025720000|2021-11-04 11:35:20|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|1
1636025740000|2021-11-04 11:35:40|9572|9562|9572|9562|9572|9562|9572|9562|1
1636025760000|2021-11-04 11:36:00|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1636025770000|2021-11-04 11:36:10|9571.3|9561.3|9568.8|9558.8|9571.3|9561.3|9568.8|9558.8|4
1636025780000|2021-11-04 11:36:20|9568.3|9558.3|9564.9|9554.9|9568.3|9558.3|9564.9|9554.9|2
1636025790000|2021-11-04 11:36:30|9565.1|9555.1|9565.3|9555.3|9565.3|9555.3|9565.1|9555.1|2
1636025810000|2021-11-04 11:36:50|9565|9555|9565|9555|9565|9555|9565|9555|1
1636025820000|2021-11-04 11:37:00|9565.3|9555.3|9565|9555|9565.3|9555.3|9565|9555|2
1636025830000|2021-11-04 11:37:10|9565.3|9555.3|9565.5|9555.5|9565.5|9555.5|9565.3|9555.3|2
1636025850000|2021-11-04 11:37:30|9565|9555|9565|9555|9565|9555|9563.8|9553.8|5
1636025860000|2021-11-04 11:37:40|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|1
1636025870000|2021-11-04 11:37:50|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1636025880000|2021-11-04 11:38:00|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|1
1636025890000|2021-11-04 11:38:10|9564.4|9554.4|9564.5|9554.5|9564.6|9554.6|9564|9554|5
1636025900000|2021-11-04 11:38:20|9564.8|9554.8|9564|9554|9566|9556|9564|9554|7
1636025920000|2021-11-04 11:38:40|9564.3|9554.3|9565|9555|9565|9555|9564.3|9554.3|2
1636025940000|2021-11-04 11:39:00|9565.3|9555.3|9565.8|9555.8|9565.8|9555.8|9565.3|9555.3|3
1636025950000|2021-11-04 11:39:10|9564.9|9554.9|9564.9|9554.9|9564.9|9554.9|9564.9|9554.9|1
1636025960000|2021-11-04 11:39:20|9564|9554|9564|9554|9564|9554|9564|9554|1
1636025990000|2021-11-04 11:39:50|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1636026000000|2021-11-04 11:40:00|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1636026010000|2021-11-04 11:40:10|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1636026020000|2021-11-04 11:40:20|9563.5|9553.5|9563.5|9553.5|9563.8|9553.8|9563.5|9553.5|3
1636026030000|2021-11-04 11:40:30|9563.8|9553.8|9560.5|9550.5|9563.8|9553.8|9560.5|9550.5|4
1636026040000|2021-11-04 11:40:40|9560|9550|9558.8|9548.8|9560|9550|9558.8|9548.8|3
1636026050000|2021-11-04 11:40:50|9559|9549|9559|9549|9559.5|9549.5|9559|9549|5
1636026060000|2021-11-04 11:41:00|9558.8|9548.8|9559|9549|9559|9549|9558.8|9548.8|2
1636026070000|2021-11-04 11:41:10|9558.8|9548.8|9555|9545|9558.8|9548.8|9554.5|9544.5|5
1636026080000|2021-11-04 11:41:20|9555.3|9545.3|9558|9548|9558.3|9548.3|9555.3|9545.3|4
1636026090000|2021-11-04 11:41:30|9557.8|9547.8|9559|9549|9559|9549|9557.8|9547.8|3
1636026100000|2021-11-04 11:41:40|9557.3|9547.3|9557.5|9547.5|9557.5|9547.5|9557.3|9547.3|2
1636026120000|2021-11-04 11:42:00|9558|9548|9558.5|9548.5|9558.5|9548.5|9558|9548|3
1636026130000|2021-11-04 11:42:10|9559|9549|9559|9549|9559|9549|9559|9549|1
1636026150000|2021-11-04 11:42:30|9558.5|9548.5|9557.5|9547.5|9558.5|9548.5|9557.5|9547.5|2
1636026160000|2021-11-04 11:42:40|9557.8|9547.8|9558|9548|9558.5|9548.5|9557.8|9547.8|4
1636026190000|2021-11-04 11:43:10|9558.3|9548.3|9559|9549|9559|9549|9558.3|9548.3|4
1636026200000|2021-11-04 11:43:20|9561.9|9551.9|9562.6|9552.6|9562.6|9552.6|9561.9|9551.9|3
1636026210000|2021-11-04 11:43:30|9563|9553|9562.8|9552.8|9563|9553|9562.8|9552.8|2
1636026220000|2021-11-04 11:43:40|9563|9553|9563|9553|9563.5|9553.5|9563|9553|4
1636026230000|2021-11-04 11:43:50|9563.3|9553.3|9564|9554|9564|9554|9563.3|9553.3|4
1636026240000|2021-11-04 11:44:00|9564.3|9554.3|9570.1|9560.1|9570.1|9560.1|9564.3|9554.3|8
1636026250000|2021-11-04 11:44:10|9570|9560|9570.5|9560.5|9571|9561|9570|9560|6
1636026270000|2021-11-04 11:44:30|9570.8|9560.8|9571.5|9561.5|9571.5|9561.5|9570.8|9560.8|2
1636026310000|2021-11-04 11:45:10|9571.8|9561.8|9571|9561|9572|9562|9571|9561|5
1636026340000|2021-11-04 11:45:40|9570.8|9560.8|9569.4|9559.4|9570.8|9560.8|9569.4|9559.4|2
1636026350000|2021-11-04 11:45:50|9568.9|9558.9|9569.5|9559.5|9569.5|9559.5|9568.5|9558.5|8
1636026360000|2021-11-04 11:46:00|9569.3|9559.3|9568.8|9558.8|9569.3|9559.3|9568.8|9558.8|2
1636026450000|2021-11-04 11:47:30|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|1
1636026510000|2021-11-04 11:48:30|9568.5|9558.5|9568.8|9558.8|9568.8|9558.8|9567.5|9557.5|5
1636026530000|2021-11-04 11:48:50|9569|9559|9572|9562|9572|9562|9569|9559|3
1636026540000|2021-11-04 11:49:00|9572.3|9562.3|9573|9563|9573|9563|9572|9562|7
1636026560000|2021-11-04 11:49:20|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|1
1636026580000|2021-11-04 11:49:40|9573|9563|9573.1|9563.1|9573.3|9563.3|9573|9563|3
1636026590000|2021-11-04 11:49:50|9572.3|9562.3|9571.8|9561.8|9572.3|9562.3|9571.8|9561.8|2
1636026600000|2021-11-04 11:50:00|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1636026630000|2021-11-04 11:50:30|9572|9562|9572.3|9562.3|9572.3|9562.3|9572|9562|2
1636026640000|2021-11-04 11:50:40|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|9572.3|9562.3|3
1636026650000|2021-11-04 11:50:50|9572.3|9562.3|9571|9561|9572.5|9562.5|9571|9561|4
1636026660000|2021-11-04 11:51:00|9570.3|9560.3|9568.6|9558.6|9570.3|9560.3|9568.6|9558.6|4
1636026670000|2021-11-04 11:51:10|9568.9|9558.9|9568.5|9558.5|9568.9|9558.9|9568.5|9558.5|2
1636026680000|2021-11-04 11:51:20|9568.8|9558.8|9569.8|9559.8|9569.8|9559.8|9568.8|9558.8|3
1636026690000|2021-11-04 11:51:30|9569.5|9559.5|9569.8|9559.8|9569.8|9559.8|9569.5|9559.5|2
1636026750000|2021-11-04 11:52:30|9571.3|9561.3|9572|9562|9572.3|9562.3|9571.3|9561.3|3
1636026790000|2021-11-04 11:53:10|9571.8|9561.8|9570|9560|9571.8|9561.8|9570|9560|4
1636026800000|2021-11-04 11:53:20|9569.5|9559.5|9568.8|9558.8|9569.5|9559.5|9568.5|9558.5|6
1636026820000|2021-11-04 11:53:40|9569|9559|9570|9560|9570.3|9560.3|9569|9559|3
1636026830000|2021-11-04 11:53:50|9569.8|9559.8|9570.5|9560.5|9570.5|9560.5|9569.8|9559.8|2
1636026840000|2021-11-04 11:54:00|9569.8|9559.8|9571|9561|9571.8|9561.8|9569.8|9559.8|5
1636026850000|2021-11-04 11:54:10|9570.3|9560.3|9569.6|9559.6|9570.3|9560.3|9569.6|9559.6|2
1636026860000|2021-11-04 11:54:20|9569.4|9559.4|9569.4|9559.4|9569.4|9559.4|9569.4|9559.4|1
1636026870000|2021-11-04 11:54:30|9568.8|9558.8|9568.5|9558.5|9568.8|9558.8|9568.5|9558.5|2
1636026880000|2021-11-04 11:54:40|9568.8|9558.8|9570.5|9560.5|9570.5|9560.5|9568.8|9558.8|4
1636026890000|2021-11-04 11:54:50|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|1
1636026910000|2021-11-04 11:55:10|9571|9561|9570.5|9560.5|9571|9561|9570.5|9560.5|2
1636026920000|2021-11-04 11:55:20|9571|9561|9571.5|9561.5|9571.5|9561.5|9571|9561|3
1636026930000|2021-11-04 11:55:30|9570|9560|9569.3|9559.3|9570|9560|9569.3|9559.3|2
1636026940000|2021-11-04 11:55:40|9570.5|9560.5|9569.4|9559.4|9570.5|9560.5|9569.4|9559.4|2
1636026950000|2021-11-04 11:55:50|9570.1|9560.1|9571.6|9561.6|9572|9562|9570.1|9560.1|8
1636026970000|2021-11-04 11:56:10|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1636026980000|2021-11-04 11:56:20|9572|9562|9573.8|9563.8|9573.8|9563.8|9572|9562|6
1636026990000|2021-11-04 11:56:30|9574.5|9564.5|9574.3|9564.3|9574.5|9564.5|9574|9564|3
1636027000000|2021-11-04 11:56:40|9576.8|9566.8|9578.3|9568.3|9579.3|9569.3|9576.8|9566.8|9
1636027010000|2021-11-04 11:56:50|9577.3|9567.3|9576.8|9566.8|9577.3|9567.3|9576.8|9566.8|4
1636027040000|2021-11-04 11:57:20|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|1
1636027050000|2021-11-04 11:57:30|9576.8|9566.8|9576.3|9566.3|9576.8|9566.8|9576.3|9566.3|2
1636027090000|2021-11-04 11:58:10|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|1
1636027100000|2021-11-04 11:58:20|9575|9565|9576.3|9566.3|9576.3|9566.3|9575|9565|7
1636027110000|2021-11-04 11:58:30|9576.8|9566.8|9576.3|9566.3|9576.8|9566.8|9576.3|9566.3|2
1636027160000|2021-11-04 11:59:20|9575.4|9565.4|9571.6|9561.6|9575.4|9565.4|9571.6|9561.6|6
1636027170000|2021-11-04 11:59:30|9570.8|9560.8|9570|9560|9570.8|9560.8|9569.5|9559.5|5
1636027180000|2021-11-04 11:59:40|9570.3|9560.3|9572.3|9562.3|9572.3|9562.3|9570.3|9560.3|3
1636027190000|2021-11-04 11:59:50|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|1
1636027200000|2021-11-04 12:00:00|9572.8|9562.8|9582.8|9572.8|9582.8|9572.8|9572.8|9562.8|29
1636027210000|2021-11-04 12:00:10|9582.5|9572.5|9579|9569|9582.8|9572.8|9577.3|9567.3|22
1636027220000|2021-11-04 12:00:20|9578|9568|9574.8|9564.8|9578|9568|9574.5|9564.5|6
1636027230000|2021-11-04 12:00:30|9574.5|9564.5|9568.8|9558.8|9574.5|9564.5|9568.5|9558.5|15
1636027240000|2021-11-04 12:00:40|9568.5|9558.5|9571|9561|9571|9561|9567.5|9557.5|18
1636027250000|2021-11-04 12:00:50|9570.8|9560.8|9569.3|9559.3|9571.5|9561.5|9568.8|9558.8|16
1636027260000|2021-11-04 12:01:00|9570|9560|9566|9556|9570.5|9560.5|9566|9556|10
1636027270000|2021-11-04 12:01:10|9565.8|9555.8|9567|9557|9567|9557|9563.3|9553.3|14
1636027280000|2021-11-04 12:01:20|9566.8|9556.8|9567.3|9557.3|9567.5|9557.5|9566.8|9556.8|5
1636027290000|2021-11-04 12:01:30|9568.3|9558.3|9570.5|9560.5|9570.5|9560.5|9568.3|9558.3|3
1636027300000|2021-11-04 12:01:40|9570.8|9560.8|9571.5|9561.5|9571.8|9561.8|9570.8|9560.8|4
1636027310000|2021-11-04 12:01:50|9571.3|9561.3|9569.5|9559.5|9571.3|9561.3|9567.3|9557.3|6
1636027320000|2021-11-04 12:02:00|9568.5|9558.5|9567.3|9557.3|9568.5|9558.5|9567|9557|5
1636027330000|2021-11-04 12:02:10|9567.8|9557.8|9567|9557|9568.5|9558.5|9567|9557|6
1636027340000|2021-11-04 12:02:20|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1636027350000|2021-11-04 12:02:30|9567.3|9557.3|9565.5|9555.5|9569.5|9559.5|9565.5|9555.5|8
1636027360000|2021-11-04 12:02:40|9565.3|9555.3|9565.5|9555.5|9566.3|9556.3|9565.3|9555.3|5
1636027370000|2021-11-04 12:02:50|9566|9556|9564.8|9554.8|9566.3|9556.3|9564.8|9554.8|6
1636027380000|2021-11-04 12:03:00|9565.5|9555.5|9567.3|9557.3|9569|9559|9564|9554|17
1636027390000|2021-11-04 12:03:10|9567|9557|9567|9557|9568|9558|9566.3|9556.3|10
1636027400000|2021-11-04 12:03:20|9566.8|9556.8|9564.3|9554.3|9567.3|9557.3|9564.3|9554.3|6
1636027410000|2021-11-04 12:03:30|9565|9555|9564.3|9554.3|9567|9557|9564.3|9554.3|11
1636027420000|2021-11-04 12:03:40|9564.5|9554.5|9565|9555|9565|9555|9564|9554|8
1636027430000|2021-11-04 12:03:50|9564.3|9554.3|9565.3|9555.3|9565.5|9555.5|9563.5|9553.5|6
1636027440000|2021-11-04 12:04:00|9564.3|9554.3|9565|9555|9565.5|9555.5|9564.3|9554.3|10
1636027450000|2021-11-04 12:04:10|9565.3|9555.3|9564.5|9554.5|9566|9556|9563.8|9553.8|6
1636027460000|2021-11-04 12:04:20|9564.3|9554.3|9564.5|9554.5|9564.5|9554.5|9564|9554|6
1636027470000|2021-11-04 12:04:30|9564|9554|9564.5|9554.5|9564.5|9554.5|9564|9554|2
1636027480000|2021-11-04 12:04:40|9564.3|9554.3|9560.8|9550.8|9564.5|9554.5|9560|9550|11
1636027490000|2021-11-04 12:04:50|9561|9551|9562.5|9552.5|9562.5|9552.5|9561|9551|4
1636027500000|2021-11-04 12:05:00|9563.5|9553.5|9557|9547|9563.5|9553.5|9557|9547|22
1636027510000|2021-11-04 12:05:10|9557.5|9547.5|9556.8|9546.8|9560.3|9550.3|9554.8|9544.8|16
1636027520000|2021-11-04 12:05:20|9556.5|9546.5|9559|9549|9559.8|9549.8|9556.5|9546.5|10
1636027530000|2021-11-04 12:05:30|9559.8|9549.8|9561.5|9551.5|9561.8|9551.8|9559.8|9549.8|7
1636027540000|2021-11-04 12:05:40|9561.8|9551.8|9563.3|9553.3|9563.3|9553.3|9561.8|9551.8|4
1636027550000|2021-11-04 12:05:50|9563|9553|9564.3|9554.3|9564.5|9554.5|9562.3|9552.3|5
1636027560000|2021-11-04 12:06:00|9564.5|9554.5|9566.5|9556.5|9567.5|9557.5|9564.3|9554.3|8
1636027570000|2021-11-04 12:06:10|9566.8|9556.8|9567|9557|9568.3|9558.3|9566.8|9556.8|4
1636027580000|2021-11-04 12:06:20|9566.8|9556.8|9567.3|9557.3|9567.5|9557.5|9566.8|9556.8|6
1636027590000|2021-11-04 12:06:30|9567|9557|9574.3|9564.3|9574.3|9564.3|9566.8|9556.8|6
1636027600000|2021-11-04 12:06:40|9574|9564|9573|9563|9574|9564|9573|9563|2
1636027610000|2021-11-04 12:06:50|9572.8|9562.8|9571.8|9561.8|9574|9564|9571.8|9561.8|4
1636027620000|2021-11-04 12:07:00|9570.3|9560.3|9570.5|9560.5|9574|9564|9570.3|9560.3|11
1636027630000|2021-11-04 12:07:10|9570.8|9560.8|9570.5|9560.5|9571|9561|9570.5|9560.5|4
1636027640000|2021-11-04 12:07:20|9570.3|9560.3|9570|9560|9570.3|9560.3|9569.5|9559.5|3
1636027650000|2021-11-04 12:07:30|9569.8|9559.8|9567.8|9557.8|9569.8|9559.8|9567.8|9557.8|4
1636027660000|2021-11-04 12:07:40|9568.5|9558.5|9569.8|9559.8|9569.8|9559.8|9568.5|9558.5|6
1636027670000|2021-11-04 12:07:50|9570|9560|9572.3|9562.3|9572.3|9562.3|9570|9560|3
1636027680000|2021-11-04 12:08:00|9572|9562|9572.5|9562.5|9572.5|9562.5|9572|9562|2
1636027690000|2021-11-04 12:08:10|9573.8|9563.8|9574.3|9564.3|9574.3|9564.3|9573.8|9563.8|2
1636027700000|2021-11-04 12:08:20|9574.5|9564.5|9574.3|9564.3|9574.5|9564.5|9573.5|9563.5|4
1636027710000|2021-11-04 12:08:30|9574|9564|9568.5|9558.5|9574|9564|9568.5|9558.5|7
1636027720000|2021-11-04 12:08:40|9567.3|9557.3|9567.8|9557.8|9567.8|9557.8|9567.3|9557.3|2
1636027730000|2021-11-04 12:08:50|9567.5|9557.5|9568.5|9558.5|9568.5|9558.5|9567.5|9557.5|3
1636027740000|2021-11-04 12:09:00|9568.3|9558.3|9570.5|9560.5|9571.5|9561.5|9568.3|9558.3|14
1636027750000|2021-11-04 12:09:10|9570|9560|9571|9561|9571|9561|9570|9560|3
1636027760000|2021-11-04 12:09:20|9570.5|9560.5|9568|9558|9570.5|9560.5|9567.8|9557.8|11
1636027770000|2021-11-04 12:09:30|9567.8|9557.8|9568.5|9558.5|9568.8|9558.8|9567|9557|6
1636027780000|2021-11-04 12:09:40|9568.8|9558.8|9567|9557|9570|9560|9567|9557|11
1636027790000|2021-11-04 12:09:50|9567.5|9557.5|9566.8|9556.8|9567.6|9557.6|9566.5|9556.5|10
1636027800000|2021-11-04 12:10:00|9567.8|9557.8|9565|9555|9567.8|9557.8|9564.6|9554.6|6
1636027810000|2021-11-04 12:10:10|9564.8|9554.8|9560.5|9550.5|9564.8|9554.8|9559.1|9549.1|8
1636027820000|2021-11-04 12:10:20|9560|9550|9559|9549|9560|9550|9559|9549|5
1636027830000|2021-11-04 12:10:30|9558.8|9548.8|9559.5|9549.5|9559.5|9549.5|9558.3|9548.3|4
1636027840000|2021-11-04 12:10:40|9561|9551|9563.6|9553.6|9564.3|9554.3|9561|9551|7
1636027850000|2021-11-04 12:10:50|9563.9|9553.9|9564|9554|9566.5|9556.5|9563.9|9553.9|10
1636027860000|2021-11-04 12:11:00|9562.5|9552.5|9566.3|9556.3|9569.4|9559.4|9561|9551|6
1636027870000|2021-11-04 12:11:10|9564.8|9554.8|9564.5|9554.5|9564.8|9554.8|9564.5|9554.5|2
1636027880000|2021-11-04 12:11:20|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|1
1636027890000|2021-11-04 12:11:30|9564.5|9554.5|9563.5|9553.5|9564.5|9554.5|9562.8|9552.8|4
1636027900000|2021-11-04 12:11:40|9563|9553|9562.5|9552.5|9563|9553|9562.3|9552.3|5
1636027910000|2021-11-04 12:11:50|9562.3|9552.3|9562.8|9552.8|9563.5|9553.5|9562.3|9552.3|6
1636027920000|2021-11-04 12:12:00|9561.8|9551.8|9562.3|9552.3|9562.3|9552.3|9561.3|9551.3|3
1636027930000|2021-11-04 12:12:10|9562.5|9552.5|9563.3|9553.3|9563.3|9553.3|9560.3|9550.3|9
1636027940000|2021-11-04 12:12:20|9563.1|9553.1|9561.5|9551.5|9563.1|9553.1|9561|9551|5
1636027950000|2021-11-04 12:12:30|9560.8|9550.8|9563.5|9553.5|9563.8|9553.8|9560.8|9550.8|5
1636027960000|2021-11-04 12:12:40|9563.3|9553.3|9563.5|9553.5|9563.5|9553.5|9563.3|9553.3|2
1636027970000|2021-11-04 12:12:50|9564|9554|9565|9555|9565|9555|9564|9554|3
1636027980000|2021-11-04 12:13:00|9565.3|9555.3|9565.8|9555.8|9566.8|9556.8|9565.3|9555.3|9
1636028000000|2021-11-04 12:13:20|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9566|9556|3
1636028010000|2021-11-04 12:13:30|9566|9556|9562.3|9552.3|9566|9556|9561.8|9551.8|5
1636028020000|2021-11-04 12:13:40|9562.8|9552.8|9564.3|9554.3|9564.3|9554.3|9562.8|9552.8|2
1636028030000|2021-11-04 12:13:50|9564.5|9554.5|9565.3|9555.3|9565.3|9555.3|9564.5|9554.5|3
1636028040000|2021-11-04 12:14:00|9565.8|9555.8|9567.8|9557.8|9567.8|9557.8|9565.8|9555.8|3
1636028050000|2021-11-04 12:14:10|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1636028060000|2021-11-04 12:14:20|9567|9557|9562|9552|9567|9557|9562|9552|8
1636028070000|2021-11-04 12:14:30|9562.8|9552.8|9563.9|9553.9|9563.9|9553.9|9562|9552|6
1636028080000|2021-11-04 12:14:40|9564|9554|9562.5|9552.5|9564.8|9554.8|9562.5|9552.5|6
1636028090000|2021-11-04 12:14:50|9562.8|9552.8|9562.3|9552.3|9562.8|9552.8|9561.8|9551.8|5
1636028100000|2021-11-04 12:15:00|9561.8|9551.8|9561.3|9551.3|9561.8|9551.8|9561.3|9551.3|2
1636028110000|2021-11-04 12:15:10|9561.5|9551.5|9563.3|9553.3|9563.3|9553.3|9561|9551|9
1636028120000|2021-11-04 12:15:20|9563|9553|9563|9553|9564.3|9554.3|9562.5|9552.5|9
1636028130000|2021-11-04 12:15:30|9562.5|9552.5|9564.8|9554.8|9565.8|9555.8|9562.5|9552.5|9
1636028140000|2021-11-04 12:15:40|9565.8|9555.8|9564.8|9554.8|9565.8|9555.8|9564.8|9554.8|2
1636028150000|2021-11-04 12:15:50|9564.3|9554.3|9562.5|9552.5|9564.3|9554.3|9562.5|9552.5|8
1636028160000|2021-11-04 12:16:00|9563|9553|9563|9553|9563.5|9553.5|9563|9553|4
1636028170000|2021-11-04 12:16:10|9562.8|9552.8|9562.5|9552.5|9562.8|9552.8|9562.5|9552.5|2
1636028180000|2021-11-04 12:16:20|9562.8|9552.8|9561.8|9551.8|9563|9553|9561|9551|10
1636028190000|2021-11-04 12:16:30|9561.3|9551.3|9565.4|9555.4|9565.4|9555.4|9561.3|9551.3|6
1636028200000|2021-11-04 12:16:40|9565.3|9555.3|9565|9555|9565.3|9555.3|9565|9555|4
1636028210000|2021-11-04 12:16:50|9565.3|9555.3|9565.8|9555.8|9565.8|9555.8|9565.3|9555.3|2
1636028220000|2021-11-04 12:17:00|9566|9556|9566|9556|9566|9556|9566|9556|1
1636028230000|2021-11-04 12:17:10|9565.5|9555.5|9564.8|9554.8|9565.5|9555.5|9564.6|9554.6|4
1636028240000|2021-11-04 12:17:20|9564.5|9554.5|9561.8|9551.8|9564.6|9554.6|9561.8|9551.8|4
1636028250000|2021-11-04 12:17:30|9562.3|9552.3|9564.8|9554.8|9564.8|9554.8|9561.3|9551.3|8
1636028260000|2021-11-04 12:17:40|9564.5|9554.5|9565|9555|9565.5|9555.5|9564.5|9554.5|3
1636028280000|2021-11-04 12:18:00|9565.5|9555.5|9564.9|9554.9|9568.6|9558.6|9564.9|9554.9|9
1636028290000|2021-11-04 12:18:10|9565|9555|9564.5|9554.5|9565|9555|9562|9552|5
1636028300000|2021-11-04 12:18:20|9564.8|9554.8|9565|9555|9565|9555|9564.8|9554.8|2
1636028310000|2021-11-04 12:18:30|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|1
1636028320000|2021-11-04 12:18:40|9565|9555|9564.8|9554.8|9565|9555|9564.8|9554.8|2
1636028330000|2021-11-04 12:18:50|9565|9555|9565.8|9555.8|9566.3|9556.3|9565|9555|6
1636028340000|2021-11-04 12:19:00|9566.9|9556.9|9566|9556|9568.4|9558.4|9566|9556|7
1636028350000|2021-11-04 12:19:10|9566.8|9556.8|9567.5|9557.5|9567.5|9557.5|9566.8|9556.8|3
1636028360000|2021-11-04 12:19:20|9567|9557|9566.4|9556.4|9567.5|9557.5|9566.4|9556.4|4
1636028380000|2021-11-04 12:19:40|9566.1|9556.1|9565|9555|9566.1|9556.1|9565|9555|3
1636028390000|2021-11-04 12:19:50|9564.8|9554.8|9563.5|9553.5|9564.8|9554.8|9561.3|9551.3|9
1636028400000|2021-11-04 12:20:00|9561.8|9551.8|9561.8|9551.8|9562.5|9552.5|9561|9551|17
1636028410000|2021-11-04 12:20:10|9562.3|9552.3|9563.3|9553.3|9563.3|9553.3|9561.8|9551.8|11
1636028420000|2021-11-04 12:20:20|9563.5|9553.5|9562.8|9552.8|9564|9554|9562.8|9552.8|7
1636028430000|2021-11-04 12:20:30|9563|9553|9564.8|9554.8|9564.8|9554.8|9563|9553|6
1636028440000|2021-11-04 12:20:40|9565|9555|9566.3|9556.3|9566.3|9556.3|9565|9555|8
1636028450000|2021-11-04 12:20:50|9566|9556|9566.3|9556.3|9566.3|9556.3|9566|9556|4
1636028460000|2021-11-04 12:21:00|9566|9556|9565.5|9555.5|9566.3|9556.3|9565|9555|7
1636028470000|2021-11-04 12:21:10|9566.3|9556.3|9565.5|9555.5|9566.3|9556.3|9564.9|9554.9|4
1636028480000|2021-11-04 12:21:20|9566.3|9556.3|9564.8|9554.8|9566.3|9556.3|9564.5|9554.5|5
1636028490000|2021-11-04 12:21:30|9564.5|9554.5|9564.8|9554.8|9565.3|9555.3|9564.3|9554.3|6
1636028500000|2021-11-04 12:21:40|9565|9555|9564.8|9554.8|9565.3|9555.3|9564.8|9554.8|11
1636028510000|2021-11-04 12:21:50|9564.5|9554.5|9563.3|9553.3|9564.5|9554.5|9563.3|9553.3|3
1636028520000|2021-11-04 12:22:00|9563|9553|9562.5|9552.5|9563|9553|9560.5|9550.5|10
1636028530000|2021-11-04 12:22:10|9562.8|9552.8|9568|9558|9568|9558|9562.8|9552.8|9
1636028540000|2021-11-04 12:22:20|9568.3|9558.3|9568|9558|9569|9559|9568|9558|5
1636028550000|2021-11-04 12:22:30|9567.3|9557.3|9567|9557|9567.3|9557.3|9567|9557|2
1636028560000|2021-11-04 12:22:40|9568|9558|9569.8|9559.8|9569.8|9559.8|9567|9557|6
1636028570000|2021-11-04 12:22:50|9570.5|9560.5|9576.3|9566.3|9576.3|9566.3|9569.3|9559.3|8
1636028580000|2021-11-04 12:23:00|9576.5|9566.5|9571.5|9561.5|9577.8|9567.8|9571.5|9561.5|11
1636028590000|2021-11-04 12:23:10|9570.8|9560.8|9568.8|9558.8|9571|9561|9568.3|9558.3|13
1636028600000|2021-11-04 12:23:20|9569|9559|9569.3|9559.3|9569.8|9559.8|9569|9559|7
1636028610000|2021-11-04 12:23:30|9569|9559|9568.5|9558.5|9569|9559|9568.5|9558.5|3
1636028620000|2021-11-04 12:23:40|9568.3|9558.3|9566.5|9556.5|9568.3|9558.3|9566.5|9556.5|8
1636028630000|2021-11-04 12:23:50|9566.8|9556.8|9571.3|9561.3|9572.3|9562.3|9566.5|9556.5|11
1636028640000|2021-11-04 12:24:00|9570.8|9560.8|9570.8|9560.8|9572|9562|9570.8|9560.8|8
1636028650000|2021-11-04 12:24:10|9570.5|9560.5|9569.8|9559.8|9570.5|9560.5|9569.8|9559.8|7
1636028660000|2021-11-04 12:24:20|9570.3|9560.3|9569.5|9559.5|9570.3|9560.3|9569.5|9559.5|2
1636028670000|2021-11-04 12:24:30|9570.8|9560.8|9571|9561|9571|9561|9570.8|9560.8|2
1636028680000|2021-11-04 12:24:40|9570.5|9560.5|9570.8|9560.8|9570.8|9560.8|9569.8|9559.8|3
1636028690000|2021-11-04 12:24:50|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9571.8|9561.8|6
1636028700000|2021-11-04 12:25:00|9572.5|9562.5|9572|9562|9572.5|9562.5|9570.8|9560.8|10
1636028710000|2021-11-04 12:25:10|9572.3|9562.3|9572.3|9562.3|9573.5|9563.5|9572|9562|6
1636028720000|2021-11-04 12:25:20|9572|9562|9573|9563|9574.5|9564.5|9572|9562|13
1636028730000|2021-11-04 12:25:30|9573.5|9563.5|9573|9563|9574|9564|9572.5|9562.5|11
1636028740000|2021-11-04 12:25:40|9573.5|9563.5|9575|9565|9575.5|9565.5|9573|9563|10
1636028750000|2021-11-04 12:25:50|9575.5|9565.5|9575.8|9565.8|9575.8|9565.8|9575.5|9565.5|2
1636028760000|2021-11-04 12:26:00|9577.3|9567.3|9576.5|9566.5|9577.3|9567.3|9576.5|9566.5|3
1636028770000|2021-11-04 12:26:10|9577.3|9567.3|9580.8|9570.8|9581.9|9571.9|9577.3|9567.3|9
1636028780000|2021-11-04 12:26:20|9581|9571|9576.8|9566.8|9582.3|9572.3|9576.8|9566.8|10
1636028790000|2021-11-04 12:26:30|9576.5|9566.5|9574.8|9564.8|9576.8|9566.8|9574.3|9564.3|11
1636028800000|2021-11-04 12:26:40|9572.5|9562.5|9571.3|9561.3|9572.5|9562.5|9571.3|9561.3|3
1636028810000|2021-11-04 12:26:50|9572|9562|9571.5|9561.5|9572|9562|9571.5|9561.5|5
1636028830000|2021-11-04 12:27:10|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1636028840000|2021-11-04 12:27:20|9570.5|9560.5|9570.3|9560.3|9570.5|9560.5|9569.8|9559.8|4
1636028850000|2021-11-04 12:27:30|9570|9560|9569.3|9559.3|9570|9560|9569|9559|3
1636028860000|2021-11-04 12:27:40|9568|9558|9569.3|9559.3|9569.3|9559.3|9568|9558|2
1636028870000|2021-11-04 12:27:50|9569|9559|9567.5|9557.5|9569|9559|9567.5|9557.5|3
1636028880000|2021-11-04 12:28:00|9569|9559|9568.8|9558.8|9569|9559|9568.8|9558.8|2
1636028890000|2021-11-04 12:28:10|9568|9558|9567.8|9557.8|9568.5|9558.5|9567.8|9557.8|4
1636028900000|2021-11-04 12:28:20|9567.3|9557.3|9568.5|9558.5|9568.5|9558.5|9566.8|9556.8|3
1636028950000|2021-11-04 12:29:10|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1636028960000|2021-11-04 12:29:20|9567.3|9557.3|9567.5|9557.5|9567.5|9557.5|9567.3|9557.3|2
1636028970000|2021-11-04 12:29:30|9568.5|9558.5|9570|9560|9570|9560|9568.5|9558.5|2
1636028990000|2021-11-04 12:29:50|9569.8|9559.8|9569.5|9559.5|9569.8|9559.8|9569.3|9559.3|3
1636029000000|2021-11-04 12:30:00|9570|9560|9568.3|9558.3|9571|9561|9568.3|9558.3|7
1636029010000|2021-11-04 12:30:10|9568.5|9558.5|9570.5|9560.5|9570.5|9560.5|9567.8|9557.8|7
1636029020000|2021-11-04 12:30:20|9571|9561|9573|9563|9573|9563|9571|9561|2
1636029030000|2021-11-04 12:30:30|9573.3|9563.3|9574.5|9564.5|9574.5|9564.5|9573.3|9563.3|5
1636029040000|2021-11-04 12:30:40|9574.3|9564.3|9579.8|9569.8|9579.8|9569.8|9573.8|9563.8|12
1636029050000|2021-11-04 12:30:50|9579.5|9569.5|9585.8|9575.8|9586.5|9576.5|9579.5|9569.5|8
1636029060000|2021-11-04 12:31:00|9584.3|9574.3|9584.3|9574.3|9585.3|9575.3|9584|9574|6
1636029070000|2021-11-04 12:31:10|9584|9574|9582.3|9572.3|9584|9574|9581.5|9571.5|11
1636029080000|2021-11-04 12:31:20|9582.8|9572.8|9581|9571|9584.3|9574.3|9581|9571|9
1636029090000|2021-11-04 12:31:30|9581.8|9571.8|9582|9572|9582.8|9572.8|9581.8|9571.8|4
1636029100000|2021-11-04 12:31:40|9581.8|9571.8|9579.8|9569.8|9583.3|9573.3|9579.8|9569.8|9
1636029110000|2021-11-04 12:31:50|9580.3|9570.3|9581.8|9571.8|9582.8|9572.8|9580.3|9570.3|8
1636029120000|2021-11-04 12:32:00|9582|9572|9579.5|9569.5|9582|9572|9579.3|9569.3|6
1636029130000|2021-11-04 12:32:10|9580.3|9570.3|9575.9|9565.9|9580.3|9570.3|9575.9|9565.9|12
1636029140000|2021-11-04 12:32:20|9577.3|9567.3|9577.3|9567.3|9578.5|9568.5|9576.8|9566.8|8
1636029150000|2021-11-04 12:32:30|9577.8|9567.8|9577.3|9567.3|9578.3|9568.3|9577.3|9567.3|4
1636029160000|2021-11-04 12:32:40|9578.5|9568.5|9576|9566|9578.5|9568.5|9575.5|9565.5|6
1636029170000|2021-11-04 12:32:50|9575.8|9565.8|9575.5|9565.5|9576|9566|9575.5|9565.5|4
1636029180000|2021-11-04 12:33:00|9575.8|9565.8|9575.3|9565.3|9577.3|9567.3|9575.3|9565.3|8
1636029200000|2021-11-04 12:33:20|9574.5|9564.5|9575.3|9565.3|9575.3|9565.3|9574.5|9564.5|7
1636029210000|2021-11-04 12:33:30|9575|9565|9574.8|9564.8|9575|9565|9573.8|9563.8|5
1636029220000|2021-11-04 12:33:40|9574.5|9564.5|9574.3|9564.3|9574.8|9564.8|9574|9564|4
1636029230000|2021-11-04 12:33:50|9575.5|9565.5|9574|9564|9577.8|9567.8|9573.5|9563.5|12
1636029240000|2021-11-04 12:34:00|9575.8|9565.8|9572.3|9562.3|9577.8|9567.8|9572.3|9562.3|14
1636029250000|2021-11-04 12:34:10|9572.8|9562.8|9572|9562|9573.8|9563.8|9571.8|9561.8|11
1636029260000|2021-11-04 12:34:20|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1636029270000|2021-11-04 12:34:30|9572.3|9562.3|9575.5|9565.5|9577.8|9567.8|9572|9562|12
1636029280000|2021-11-04 12:34:40|9576.3|9566.3|9578|9568|9578|9568|9576.3|9566.3|5
1636029290000|2021-11-04 12:34:50|9577.8|9567.8|9577.8|9567.8|9578|9568|9577.8|9567.8|3
1636029300000|2021-11-04 12:35:00|9577.5|9567.5|9576.5|9566.5|9577.8|9567.8|9576.5|9566.5|4
1636029310000|2021-11-04 12:35:10|9575|9565|9573.3|9563.3|9575|9565|9573.3|9563.3|5
1636029320000|2021-11-04 12:35:20|9573.5|9563.5|9572.3|9562.3|9573.5|9563.5|9572.3|9562.3|5
1636029330000|2021-11-04 12:35:30|9572.5|9562.5|9573.5|9563.5|9573.5|9563.5|9572.5|9562.5|3
1636029340000|2021-11-04 12:35:40|9572.8|9562.8|9574.5|9564.5|9575|9565|9572.8|9562.8|7
1636029350000|2021-11-04 12:35:50|9574.8|9564.8|9573.8|9563.8|9574.8|9564.8|9573.8|9563.8|4
1636029360000|2021-11-04 12:36:00|9573.5|9563.5|9574.5|9564.5|9574.5|9564.5|9573.5|9563.5|4
1636029370000|2021-11-04 12:36:10|9573.8|9563.8|9576.5|9566.5|9577.5|9567.5|9573.8|9563.8|5
1636029380000|2021-11-04 12:36:20|9576.8|9566.8|9574.8|9564.8|9576.8|9566.8|9574.8|9564.8|4
1636029390000|2021-11-04 12:36:30|9574.5|9564.5|9573.8|9563.8|9574.5|9564.5|9573.8|9563.8|3
1636029400000|2021-11-04 12:36:40|9574|9564|9574|9564|9574|9564|9574|9564|1
1636029410000|2021-11-04 12:36:50|9574.8|9564.8|9573.8|9563.8|9574.8|9564.8|9573.8|9563.8|4
1636029420000|2021-11-04 12:37:00|9574|9564|9574.8|9564.8|9574.8|9564.8|9572.3|9562.3|7
1636029430000|2021-11-04 12:37:10|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|1
1636029450000|2021-11-04 12:37:30|9575|9565|9575.5|9565.5|9575.5|9565.5|9575|9565|3
1636029470000|2021-11-04 12:37:50|9575.8|9565.8|9575|9565|9576|9566|9575|9565|4
1636029480000|2021-11-04 12:38:00|9576|9566|9576.3|9566.3|9576.5|9566.5|9576|9566|4
1636029490000|2021-11-04 12:38:10|9576.5|9566.5|9579.3|9569.3|9579.3|9569.3|9576.5|9566.5|4
1636029500000|2021-11-04 12:38:20|9580.3|9570.3|9582|9572|9582|9572|9580.3|9570.3|5
1636029510000|2021-11-04 12:38:30|9581.8|9571.8|9581.3|9571.3|9581.8|9571.8|9581.3|9571.3|2
1636029540000|2021-11-04 12:39:00|9581.5|9571.5|9581.8|9571.8|9582|9572|9581.5|9571.5|4
1636029550000|2021-11-04 12:39:10|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1636029570000|2021-11-04 12:39:30|9581.5|9571.5|9582.5|9572.5|9582.5|9572.5|9581.5|9571.5|4
1636029580000|2021-11-04 12:39:40|9582.8|9572.8|9586.8|9576.8|9587|9577|9582.8|9572.8|4
1636029590000|2021-11-04 12:39:50|9587|9577|9586.5|9576.5|9587.8|9577.8|9586.5|9576.5|6
1636029610000|2021-11-04 12:40:10|9586.3|9576.3|9584|9574|9586.3|9576.3|9584|9574|4
1636029620000|2021-11-04 12:40:20|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1636029630000|2021-11-04 12:40:30|9582.5|9572.5|9585.8|9575.8|9586.5|9576.5|9582.5|9572.5|9
1636029640000|2021-11-04 12:40:40|9586|9576|9590|9580|9590.5|9580.5|9586|9576|8
1636029650000|2021-11-04 12:40:50|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|9590|9580|4
1636029660000|2021-11-04 12:41:00|9591|9581|9594.9|9584.9|9595|9585|9590.8|9580.8|8
1636029670000|2021-11-04 12:41:10|9595.1|9585.1|9595.3|9585.3|9595.4|9585.4|9595.1|9585.1|4
1636029680000|2021-11-04 12:41:20|9595|9585|9592.6|9582.6|9595|9585|9592.6|9582.6|7
1636029690000|2021-11-04 12:41:30|9592.8|9582.8|9592.5|9582.5|9592.8|9582.8|9592.1|9582.1|5
1636029700000|2021-11-04 12:41:40|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1636029710000|2021-11-04 12:41:50|9592.5|9582.5|9592.3|9582.3|9592.5|9582.5|9592.3|9582.3|4
1636029720000|2021-11-04 12:42:00|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.3|9582.3|3
1636029740000|2021-11-04 12:42:20|9592.4|9582.4|9592.3|9582.3|9592.4|9582.4|9592.3|9582.3|2
1636029750000|2021-11-04 12:42:30|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|1
1636029760000|2021-11-04 12:42:40|9592.3|9582.3|9592.8|9582.8|9592.8|9582.8|9591.3|9581.3|5
1636029770000|2021-11-04 12:42:50|9595|9585|9592.8|9582.8|9595|9585|9592.8|9582.8|5
1636029780000|2021-11-04 12:43:00|9592.5|9582.5|9592.8|9582.8|9592.8|9582.8|9592.5|9582.5|2
1636029790000|2021-11-04 12:43:10|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|1
1636029800000|2021-11-04 12:43:20|9592.8|9582.8|9592.5|9582.5|9592.8|9582.8|9592.5|9582.5|2
1636029810000|2021-11-04 12:43:30|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1636029830000|2021-11-04 12:43:50|9593.3|9583.3|9596.1|9586.1|9596.5|9586.5|9593.3|9583.3|5
1636029840000|2021-11-04 12:44:00|9596.4|9586.4|9601.8|9591.8|9602|9592|9596.3|9586.3|14
1636029850000|2021-11-04 12:44:10|9602.3|9592.3|9602.5|9592.5|9603.3|9593.3|9601.3|9591.3|7
1636029870000|2021-11-04 12:44:30|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|1
1636029900000|2021-11-04 12:45:00|9601|9591|9601.5|9591.5|9601.5|9591.5|9601|9591|2
1636029910000|2021-11-04 12:45:10|9602.3|9592.3|9602.5|9592.5|9602.5|9592.5|9602.3|9592.3|2
1636029920000|2021-11-04 12:45:20|9602.8|9592.8|9603|9593|9603|9593|9602.8|9592.8|4
1636029930000|2021-11-04 12:45:30|9602.5|9592.5|9602.3|9592.3|9602.5|9592.5|9602.3|9592.3|2
1636029940000|2021-11-04 12:45:40|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|9602.3|9592.3|5
1636029950000|2021-11-04 12:45:50|9602.3|9592.3|9601.8|9591.8|9602.5|9592.5|9601.8|9591.8|5
1636029960000|2021-11-04 12:46:00|9602|9592|9603.5|9593.5|9603.5|9593.5|9602|9592|5
1636029970000|2021-11-04 12:46:10|9602.8|9592.8|9602.5|9592.5|9603.3|9593.3|9602.5|9592.5|5
1636029990000|2021-11-04 12:46:30|9602|9592|9601.8|9591.8|9602|9592|9601.8|9591.8|4
1636030000000|2021-11-04 12:46:40|9602|9592|9601.8|9591.8|9602|9592|9601.8|9591.8|2
1636030010000|2021-11-04 12:46:50|9602|9592|9602|9592|9602|9592|9601.5|9591.5|6
1636030020000|2021-11-04 12:47:00|9600.5|9590.5|9603.3|9593.3|9603.3|9593.3|9600.5|9590.5|9
1636030030000|2021-11-04 12:47:10|9602.5|9592.5|9601|9591|9602.5|9592.5|9601|9591|5
1636030040000|2021-11-04 12:47:20|9601.3|9591.3|9601|9591|9601.3|9591.3|9601|9591|2
1636030050000|2021-11-04 12:47:30|9601.3|9591.3|9602.8|9592.8|9603.3|9593.3|9601.3|9591.3|9
1636030060000|2021-11-04 12:47:40|9603|9593|9603|9593|9603|9593|9602.8|9592.8|3
1636030070000|2021-11-04 12:47:50|9603.5|9593.5|9610.5|9600.5|9610.5|9600.5|9603.5|9593.5|12
1636030080000|2021-11-04 12:48:00|9610.3|9600.3|9607.8|9597.8|9610.3|9600.3|9607.8|9597.8|7
1636030090000|2021-11-04 12:48:10|9608.8|9598.8|9610.3|9600.3|9610.3|9600.3|9608.8|9598.8|5
1636030100000|2021-11-04 12:48:20|9610.4|9600.4|9618.3|9608.3|9618.3|9608.3|9610.4|9600.4|7
1636030110000|2021-11-04 12:48:30|9618.5|9608.5|9621.5|9611.5|9622|9612|9618.5|9608.5|7
1636030120000|2021-11-04 12:48:40|9624|9614|9624.3|9614.3|9626|9616|9624|9614|10
1636030130000|2021-11-04 12:48:50|9625.8|9615.8|9622.8|9612.8|9625.8|9615.8|9621.8|9611.8|11
1636030140000|2021-11-04 12:49:00|9622.3|9612.3|9617.9|9607.9|9622.3|9612.3|9617.9|9607.9|14
1636030150000|2021-11-04 12:49:10|9617.8|9607.8|9617|9607|9620.5|9610.5|9617|9607|8
1636030160000|2021-11-04 12:49:20|9617.3|9607.3|9617|9607|9617.8|9607.8|9617|9607|4
1636030170000|2021-11-04 12:49:30|9616.8|9606.8|9613|9603|9616.8|9606.8|9612.3|9602.3|7
1636030180000|2021-11-04 12:49:40|9613.8|9603.8|9612.5|9602.5|9614|9604|9612.5|9602.5|6
1636030190000|2021-11-04 12:49:50|9612.8|9602.8|9613.8|9603.8|9613.8|9603.8|9612.5|9602.5|4
1636030200000|2021-11-04 12:50:00|9613.5|9603.5|9612.5|9602.5|9613.5|9603.5|9611.8|9601.8|11
1636030230000|2021-11-04 12:50:30|9610.8|9600.8|9610.3|9600.3|9610.8|9600.8|9610.3|9600.3|4
1636030240000|2021-11-04 12:50:40|9611.3|9601.3|9609.3|9599.3|9611.5|9601.5|9608.9|9598.9|8
1636030250000|2021-11-04 12:50:50|9609|9599|9609|9599|9609.1|9599.1|9608.5|9598.5|6
1636030260000|2021-11-04 12:51:00|9608.1|9598.1|9610|9600|9610|9600|9608.1|9598.1|7
1636030270000|2021-11-04 12:51:10|9609.5|9599.5|9607|9597|9609.5|9599.5|9607|9597|5
1636030280000|2021-11-04 12:51:20|9607.3|9597.3|9607.8|9597.8|9607.8|9597.8|9607.3|9597.3|2
1636030290000|2021-11-04 12:51:30|9608|9598|9605.3|9595.3|9608.3|9598.3|9604.5|9594.5|9
1636030310000|2021-11-04 12:51:50|9605.8|9595.8|9606.8|9596.8|9606.8|9596.8|9605.8|9595.8|4
1636030320000|2021-11-04 12:52:00|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1636030330000|2021-11-04 12:52:10|9605.8|9595.8|9603|9593|9605.8|9595.8|9602.3|9592.3|11
1636030340000|2021-11-04 12:52:20|9602.8|9592.8|9601|9591|9602.8|9592.8|9601|9591|3
1636030350000|2021-11-04 12:52:30|9599.9|9589.9|9603|9593|9603|9593|9599.3|9589.3|6
1636030360000|2021-11-04 12:52:40|9603.5|9593.5|9603.3|9593.3|9604.3|9594.3|9603.3|9593.3|3
1636030370000|2021-11-04 12:52:50|9603|9593|9603|9593|9603|9593|9603|9593|1
1636030380000|2021-11-04 12:53:00|9602.3|9592.3|9604.8|9594.8|9604.8|9594.8|9602|9592|5
1636030390000|2021-11-04 12:53:10|9604.5|9594.5|9603.3|9593.3|9604.8|9594.8|9603.3|9593.3|5
1636030410000|2021-11-04 12:53:30|9604.3|9594.3|9603.3|9593.3|9604.3|9594.3|9603.3|9593.3|2
1636030420000|2021-11-04 12:53:40|9601.8|9591.8|9598.8|9588.8|9601.8|9591.8|9598.8|9588.8|4
1636030430000|2021-11-04 12:53:50|9598.5|9588.5|9599.5|9589.5|9599.8|9589.8|9598.5|9588.5|4
1636030440000|2021-11-04 12:54:00|9600|9590|9599|9589|9601.3|9591.3|9599|9589|6
1636030450000|2021-11-04 12:54:10|9597.8|9587.8|9596|9586|9597.8|9587.8|9594.8|9584.8|7
1636030460000|2021-11-04 12:54:20|9596.3|9586.3|9596.5|9586.5|9596.8|9586.8|9596.3|9586.3|4
1636030470000|2021-11-04 12:54:30|9597.3|9587.3|9602.3|9592.3|9602.3|9592.3|9597.3|9587.3|5
1636030490000|2021-11-04 12:54:50|9602.5|9592.5|9603.3|9593.3|9604.8|9594.8|9602.5|9592.5|5
1636030500000|2021-11-04 12:55:00|9603|9593|9603.5|9593.5|9603.5|9593.5|9603|9593|4
1636030510000|2021-11-04 12:55:10|9604|9594|9601|9591|9604|9594|9601|9591|4
1636030520000|2021-11-04 12:55:20|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9600.8|9590.8|3
1636030530000|2021-11-04 12:55:30|9601.8|9591.8|9602.3|9592.3|9602.8|9592.8|9601.8|9591.8|4
1636030540000|2021-11-04 12:55:40|9602.5|9592.5|9602|9592|9602.8|9592.8|9602|9592|5
1636030550000|2021-11-04 12:55:50|9601.3|9591.3|9600.8|9590.8|9602|9592|9600.8|9590.8|7
1636030560000|2021-11-04 12:56:00|9601|9591|9601|9591|9601.8|9591.8|9601|9591|5
1636030570000|2021-11-04 12:56:10|9601.5|9591.5|9601.5|9591.5|9602|9592|9601.5|9591.5|3
1636030580000|2021-11-04 12:56:20|9601.8|9591.8|9602.3|9592.3|9602.3|9592.3|9601.5|9591.5|4
1636030590000|2021-11-04 12:56:30|9602|9592|9601.8|9591.8|9602.3|9592.3|9601.3|9591.3|9
1636030600000|2021-11-04 12:56:40|9601.3|9591.3|9602|9592|9602|9592|9600.3|9590.3|10
1636030610000|2021-11-04 12:56:50|9602.8|9592.8|9602.3|9592.3|9602.8|9592.8|9601.3|9591.3|8
1636030620000|2021-11-04 12:57:00|9602|9592|9603|9593|9603.5|9593.5|9602|9592|6
1636030630000|2021-11-04 12:57:10|9603.3|9593.3|9603.3|9593.3|9603.5|9593.5|9603.3|9593.3|3
1636030640000|2021-11-04 12:57:20|9603.5|9593.5|9606.8|9596.8|9607|9597|9603.3|9593.3|7
1636030650000|2021-11-04 12:57:30|9606.3|9596.3|9607.5|9597.5|9608|9598|9606.3|9596.3|8
1636030660000|2021-11-04 12:57:40|9607.3|9597.3|9607|9597|9607.3|9597.3|9607|9597|2
1636030670000|2021-11-04 12:57:50|9606.8|9596.8|9605|9595|9606.8|9596.8|9604.3|9594.3|6
1636030690000|2021-11-04 12:58:10|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|1
1636030700000|2021-11-04 12:58:20|9606|9596|9606|9596|9606|9596|9605|9595|3
1636030710000|2021-11-04 12:58:30|9605.5|9595.5|9600|9590|9605.5|9595.5|9600|9590|5
1636030720000|2021-11-04 12:58:40|9599|9589|9597.8|9587.8|9599|9589|9597.8|9587.8|4
1636030730000|2021-11-04 12:58:50|9597.3|9587.3|9592.6|9582.6|9597.3|9587.3|9592.6|9582.6|8
1636030740000|2021-11-04 12:59:00|9592.3|9582.3|9607|9597|9607.3|9597.3|9592.3|9582.3|25
1636030750000|2021-11-04 12:59:10|9607.5|9597.5|9613.5|9603.5|9613.5|9603.5|9607.5|9597.5|11
1636030760000|2021-11-04 12:59:20|9613.8|9603.8|9611.5|9601.5|9614.5|9604.5|9611|9601|8
1636030770000|2021-11-04 12:59:30|9610.5|9600.5|9611|9601|9612|9602|9610.5|9600.5|5
1636030780000|2021-11-04 12:59:40|9611.3|9601.3|9612.5|9602.5|9613.3|9603.3|9611.3|9601.3|9
1636030790000|2021-11-04 12:59:50|9612.3|9602.3|9610.5|9600.5|9612.3|9602.3|9610.5|9600.5|6
1636030800000|2021-11-04 13:00:00|9612|9602|9613.8|9603.8|9620.9|9610.9|9612|9602|28
1636030810000|2021-11-04 13:00:10|9613.3|9603.3|9616|9606|9617.8|9607.8|9605.5|9595.5|24
1636030820000|2021-11-04 13:00:20|9614.8|9604.8|9608.8|9598.8|9614.8|9604.8|9607.3|9597.3|18
1636030830000|2021-11-04 13:00:30|9608|9598|9606.3|9596.3|9608|9598|9603.3|9593.3|13
1636030840000|2021-11-04 13:00:40|9606.8|9596.8|9606.8|9596.8|9609.5|9599.5|9606|9596|17
1636030850000|2021-11-04 13:00:50|9606.3|9596.3|9601|9591|9607.3|9597.3|9601|9591|21
1636030860000|2021-11-04 13:01:00|9602.1|9592.1|9597.8|9587.8|9602.1|9592.1|9597.8|9587.8|11
1636030870000|2021-11-04 13:01:10|9597.5|9587.5|9600|9590|9601.3|9591.3|9592|9582|15
1636030880000|2021-11-04 13:01:20|9600.5|9590.5|9600.8|9590.8|9601.8|9591.8|9598.3|9588.3|12
1636030890000|2021-11-04 13:01:30|9601|9591|9602|9592|9603.5|9593.5|9601|9591|7
1636030900000|2021-11-04 13:01:40|9601|9591|9597.8|9587.8|9601|9591|9597.8|9587.8|9
1636030910000|2021-11-04 13:01:50|9597.5|9587.5|9592.5|9582.5|9597.5|9587.5|9592.5|9582.5|16
1636030920000|2021-11-04 13:02:00|9590.3|9580.3|9594.5|9584.5|9595|9585|9589.8|9579.8|13
1636030930000|2021-11-04 13:02:10|9594.8|9584.8|9594.5|9584.5|9596|9586|9594.5|9584.5|11
1636030940000|2021-11-04 13:02:20|9595|9585|9595.5|9585.5|9596|9586|9594.3|9584.3|9
1636030950000|2021-11-04 13:02:30|9595.3|9585.3|9597.8|9587.8|9597.8|9587.8|9595.3|9585.3|5
1636030960000|2021-11-04 13:02:40|9598.3|9588.3|9597.8|9587.8|9600.5|9590.5|9597.8|9587.8|11
1636030970000|2021-11-04 13:02:50|9597.3|9587.3|9595.5|9585.5|9597.3|9587.3|9595|9585|5
1636030980000|2021-11-04 13:03:00|9595.3|9585.3|9594.3|9584.3|9595.3|9585.3|9593.5|9583.5|7
1636030990000|2021-11-04 13:03:10|9594.8|9584.8|9595|9585|9595.3|9585.3|9594.8|9584.8|3
1636031000000|2021-11-04 13:03:20|9595.8|9585.8|9593.3|9583.3|9595.8|9585.8|9593.3|9583.3|4
1636031010000|2021-11-04 13:03:30|9593|9583|9592.3|9582.3|9593|9583|9590.8|9580.8|7
1636031020000|2021-11-04 13:03:40|9592|9582|9592.3|9582.3|9592.3|9582.3|9592|9582|4
1636031030000|2021-11-04 13:03:50|9592.5|9582.5|9592.3|9582.3|9593|9583|9592|9582|7
1636031040000|2021-11-04 13:04:00|9592.8|9582.8|9596.8|9586.8|9596.8|9586.8|9592.5|9582.5|9
1636031050000|2021-11-04 13:04:10|9596.5|9586.5|9596.8|9586.8|9596.8|9586.8|9596|9586|6
1636031060000|2021-11-04 13:04:20|9597.3|9587.3|9599.3|9589.3|9599.3|9589.3|9597.3|9587.3|7
1636031070000|2021-11-04 13:04:30|9599.5|9589.5|9596.8|9586.8|9599.8|9589.8|9596.8|9586.8|11
1636031080000|2021-11-04 13:04:40|9597|9587|9594|9584|9597|9587|9593.5|9583.5|9
1636031090000|2021-11-04 13:04:50|9593.5|9583.5|9593.5|9583.5|9595.3|9585.3|9593.5|9583.5|8
1636031100000|2021-11-04 13:05:00|9593.3|9583.3|9589.3|9579.3|9593.3|9583.3|9589.3|9579.3|5
1636031110000|2021-11-04 13:05:10|9588.8|9578.8|9587.8|9577.8|9590|9580|9587.5|9577.5|16
1636031120000|2021-11-04 13:05:20|9588.3|9578.3|9589.1|9579.1|9590.8|9580.8|9588.3|9578.3|16
1636031130000|2021-11-04 13:05:30|9589.6|9579.6|9588.8|9578.8|9589.6|9579.6|9588.8|9578.8|4
1636031140000|2021-11-04 13:05:40|9589|9579|9589|9579|9589|9579|9589|9579|1
1636031150000|2021-11-04 13:05:50|9588.5|9578.5|9586.8|9576.8|9588.5|9578.5|9586.8|9576.8|3
1636031160000|2021-11-04 13:06:00|9586.5|9576.5|9578.3|9568.3|9586.5|9576.5|9578.3|9568.3|9
1636031170000|2021-11-04 13:06:10|9577.8|9567.8|9574|9564|9577.8|9567.8|9574|9564|9
1636031180000|2021-11-04 13:06:20|9573.8|9563.8|9571.3|9561.3|9573.8|9563.8|9570.3|9560.3|10
1636031190000|2021-11-04 13:06:30|9570.8|9560.8|9572.5|9562.5|9573.8|9563.8|9570.8|9560.8|13
1636031200000|2021-11-04 13:06:40|9573|9563|9575.8|9565.8|9575.8|9565.8|9573|9563|7
1636031210000|2021-11-04 13:06:50|9576.3|9566.3|9580.1|9570.1|9580.1|9570.1|9576.3|9566.3|12
1636031220000|2021-11-04 13:07:00|9581.3|9571.3|9579.3|9569.3|9581.5|9571.5|9579|9569|10
1636031230000|2021-11-04 13:07:10|9579|9569|9578.5|9568.5|9579|9569|9578|9568|5
1636031240000|2021-11-04 13:07:20|9577.5|9567.5|9577.3|9567.3|9577.5|9567.5|9577.3|9567.3|2
1636031250000|2021-11-04 13:07:30|9576.8|9566.8|9577.3|9567.3|9577.3|9567.3|9576.8|9566.8|4
1636031260000|2021-11-04 13:07:40|9577.8|9567.8|9578.8|9568.8|9579|9569|9577.8|9567.8|8
1636031270000|2021-11-04 13:07:50|9579|9569|9581|9571|9581.6|9571.6|9577.9|9567.9|8
1636031280000|2021-11-04 13:08:00|9581.3|9571.3|9580.8|9570.8|9582.5|9572.5|9580.8|9570.8|8
1636031300000|2021-11-04 13:08:20|9582|9572|9582|9572|9582|9572|9582|9572|1
1636031310000|2021-11-04 13:08:30|9582.5|9572.5|9581.8|9571.8|9582.5|9572.5|9581.8|9571.8|2
1636031320000|2021-11-04 13:08:40|9582|9572|9582|9572|9583.5|9573.5|9582|9572|6
1636031330000|2021-11-04 13:08:50|9581.8|9571.8|9580.3|9570.3|9581.8|9571.8|9580.3|9570.3|4
1636031340000|2021-11-04 13:09:00|9579.8|9569.8|9578.3|9568.3|9579.8|9569.8|9577.8|9567.8|8
1636031350000|2021-11-04 13:09:10|9578.5|9568.5|9570|9560|9578.5|9568.5|9569.9|9559.9|18
1636031360000|2021-11-04 13:09:20|9570.3|9560.3|9568.5|9558.5|9570.3|9560.3|9568.5|9558.5|7
1636031370000|2021-11-04 13:09:30|9566.4|9556.4|9569|9559|9569|9559|9566.3|9556.3|7
1636031380000|2021-11-04 13:09:40|9568.8|9558.8|9571.5|9561.5|9571.5|9561.5|9568.3|9558.3|10
1636031390000|2021-11-04 13:09:50|9571|9561|9566.8|9556.8|9571|9561|9565.8|9555.8|16
1636031400000|2021-11-04 13:10:00|9567.5|9557.5|9573.5|9563.5|9573.8|9563.8|9567.5|9557.5|9
1636031410000|2021-11-04 13:10:10|9573.3|9563.3|9571.3|9561.3|9573.3|9563.3|9571.3|9561.3|6
1636031420000|2021-11-04 13:10:20|9572|9562|9575.5|9565.5|9578.9|9568.9|9572|9562|14
1636031430000|2021-11-04 13:10:30|9576.3|9566.3|9575.5|9565.5|9576.5|9566.5|9575|9565|8
1636031440000|2021-11-04 13:10:40|9575.3|9565.3|9573.3|9563.3|9575.5|9565.5|9573.3|9563.3|9
1636031450000|2021-11-04 13:10:50|9573.8|9563.8|9574.3|9564.3|9574.3|9564.3|9573.8|9563.8|3
1636031460000|2021-11-04 13:11:00|9575|9565|9573.3|9563.3|9575.8|9565.8|9573.3|9563.3|9
1636031470000|2021-11-04 13:11:10|9572.8|9562.8|9571.8|9561.8|9572.8|9562.8|9571.8|9561.8|4
1636031480000|2021-11-04 13:11:20|9571.5|9561.5|9567.3|9557.3|9571.8|9561.8|9567.3|9557.3|8
1636031490000|2021-11-04 13:11:30|9566.3|9556.3|9566.5|9556.5|9566.5|9556.5|9564.8|9554.8|16
1636031500000|2021-11-04 13:11:40|9567.3|9557.3|9569.3|9559.3|9569.3|9559.3|9567.3|9557.3|3
1636031510000|2021-11-04 13:11:50|9569.8|9559.8|9572.3|9562.3|9572.3|9562.3|9569.8|9559.8|5
1636031520000|2021-11-04 13:12:00|9572|9562|9576|9566|9576.5|9566.5|9571.3|9561.3|17
1636031530000|2021-11-04 13:12:10|9574.8|9564.8|9574.5|9564.5|9574.8|9564.8|9572.8|9562.8|8
1636031540000|2021-11-04 13:12:20|9575|9565|9576|9566|9577|9567|9575|9565|14
1636031550000|2021-11-04 13:12:30|9575.5|9565.5|9578|9568|9578|9568|9574.3|9564.3|11
1636031560000|2021-11-04 13:12:40|9577.5|9567.5|9576.5|9566.5|9579.8|9569.8|9576.5|9566.5|14
1636031570000|2021-11-04 13:12:50|9576.8|9566.8|9580.5|9570.5|9580.8|9570.8|9575.8|9565.8|9
1636031580000|2021-11-04 13:13:00|9581|9571|9583.3|9573.3|9584.8|9574.8|9581|9571|11
1636031590000|2021-11-04 13:13:10|9583.5|9573.5|9581.9|9571.9|9585.3|9575.3|9581.6|9571.6|16
1636031600000|2021-11-04 13:13:20|9582.1|9572.1|9584.3|9574.3|9584.3|9574.3|9582|9572|10
1636031610000|2021-11-04 13:13:30|9585|9575|9585.8|9575.8|9586|9576|9585|9575|10
1636031620000|2021-11-04 13:13:40|9585.5|9575.5|9585.3|9575.3|9585.5|9575.5|9585.3|9575.3|2
1636031630000|2021-11-04 13:13:50|9584.3|9574.3|9586.3|9576.3|9586.5|9576.5|9584|9574|10
1636031640000|2021-11-04 13:14:00|9586.5|9576.5|9584|9574|9587.3|9577.3|9583.5|9573.5|11
1636031650000|2021-11-04 13:14:10|9584.3|9574.3|9583.3|9573.3|9584.8|9574.8|9582.8|9572.8|9
1636031660000|2021-11-04 13:14:20|9583|9573|9579.5|9569.5|9583.3|9573.3|9579.5|9569.5|18
1636031670000|2021-11-04 13:14:30|9578.3|9568.3|9576.5|9566.5|9579.5|9569.5|9576.3|9566.3|18
1636031680000|2021-11-04 13:14:40|9576|9566|9574|9564|9576|9566|9574|9564|7
1636031690000|2021-11-04 13:14:50|9574.5|9564.5|9574.8|9564.8|9575.8|9565.8|9573.5|9563.5|10
1636031700000|2021-11-04 13:15:00|9575.3|9565.3|9580|9570|9580.8|9570.8|9575.3|9565.3|13
1636031710000|2021-11-04 13:15:10|9578.8|9568.8|9582|9572|9582|9572|9578.8|9568.8|17
1636031720000|2021-11-04 13:15:20|9582.8|9572.8|9583.8|9573.8|9583.8|9573.8|9582.8|9572.8|6
1636031730000|2021-11-04 13:15:30|9584.3|9574.3|9585|9575|9586|9576|9584.3|9574.3|8
1636031740000|2021-11-04 13:15:40|9585.3|9575.3|9585.3|9575.3|9585.8|9575.8|9585|9575|7
1636031750000|2021-11-04 13:15:50|9585|9575|9582.8|9572.8|9585.3|9575.3|9582.3|9572.3|8
1636031760000|2021-11-04 13:16:00|9583.3|9573.3|9583|9573|9584.5|9574.5|9583|9573|8
1636031780000|2021-11-04 13:16:20|9582|9572|9579.8|9569.8|9582|9572|9578.8|9568.8|11
1636031790000|2021-11-04 13:16:30|9580.3|9570.3|9576.5|9566.5|9580.3|9570.3|9576.5|9566.5|10
1636031800000|2021-11-04 13:16:40|9577|9567|9577|9567|9577.3|9567.3|9575.8|9565.8|9
1636031810000|2021-11-04 13:16:50|9576.8|9566.8|9577.5|9567.5|9578|9568|9576.3|9566.3|8
1636031820000|2021-11-04 13:17:00|9578|9568|9580.5|9570.5|9582|9572|9578|9568|15
1636031830000|2021-11-04 13:17:10|9579.3|9569.3|9577.8|9567.8|9580|9570|9577.8|9567.8|6
1636031840000|2021-11-04 13:17:20|9577.3|9567.3|9576.8|9566.8|9577.3|9567.3|9575.8|9565.8|6
1636031850000|2021-11-04 13:17:30|9577|9567|9573.3|9563.3|9579.5|9569.5|9573.3|9563.3|13
1636031860000|2021-11-04 13:17:40|9572.8|9562.8|9573|9563|9573|9563|9571.5|9561.5|12
1636031870000|2021-11-04 13:17:50|9572|9562|9559.5|9549.5|9572|9562|9559.5|9549.5|24
1636031880000|2021-11-04 13:18:00|9559.3|9549.3|9559.8|9549.8|9560|9550|9558.8|9548.8|16
1636031890000|2021-11-04 13:18:10|9558.8|9548.8|9565.5|9555.5|9565.5|9555.5|9558.8|9548.8|15
1636031900000|2021-11-04 13:18:20|9565.8|9555.8|9559.8|9549.8|9567.5|9557.5|9559.8|9549.8|21
1636031910000|2021-11-04 13:18:30|9562.1|9552.1|9563|9553|9564|9554|9560.8|9550.8|24
1636031920000|2021-11-04 13:18:40|9563.3|9553.3|9563.3|9553.3|9563.5|9553.5|9561|9551|23
1636031930000|2021-11-04 13:18:50|9563|9553|9562.5|9552.5|9564.3|9554.3|9562.3|9552.3|16
1636031940000|2021-11-04 13:19:00|9562|9552|9555.8|9545.8|9563.3|9553.3|9552.8|9542.8|21
1636031950000|2021-11-04 13:19:10|9556|9546|9556.8|9546.8|9557.8|9547.8|9555.3|9545.3|16
1636031960000|2021-11-04 13:19:20|9556.5|9546.5|9560.3|9550.3|9560.3|9550.3|9556.5|9546.5|14
1636031970000|2021-11-04 13:19:30|9560.8|9550.8|9556.8|9546.8|9560.8|9550.8|9556.3|9546.3|24
1636031980000|2021-11-04 13:19:40|9555.8|9545.8|9557.8|9547.8|9559.3|9549.3|9555.8|9545.8|20
1636031990000|2021-11-04 13:19:50|9556.5|9546.5|9556.8|9546.8|9557.8|9547.8|9556.5|9546.5|9
1636032000000|2021-11-04 13:20:00|9557.3|9547.3|9560.3|9550.3|9561.8|9551.8|9556.8|9546.8|23
1636032010000|2021-11-04 13:20:10|9559.8|9549.8|9561.3|9551.3|9561.3|9551.3|9557.8|9547.8|12
1636032020000|2021-11-04 13:20:20|9561|9551|9557.8|9547.8|9561|9551|9557.8|9547.8|13
1636032030000|2021-11-04 13:20:30|9557.6|9547.6|9552|9542|9557.6|9547.6|9549.8|9539.8|14
1636032040000|2021-11-04 13:20:40|9551.8|9541.8|9552.3|9542.3|9552.5|9542.5|9550.5|9540.5|20
1636032050000|2021-11-04 13:20:50|9552|9542|9549|9539|9552.8|9542.8|9546.8|9536.8|22
1636032060000|2021-11-04 13:21:00|9549.5|9539.5|9554.3|9544.3|9554.3|9544.3|9548.8|9538.8|18
1636032070000|2021-11-04 13:21:10|9553.3|9543.3|9552.3|9542.3|9553.3|9543.3|9552.3|9542.3|8
1636032080000|2021-11-04 13:21:20|9551.8|9541.8|9549.5|9539.5|9551.8|9541.8|9549.5|9539.5|11
1636032090000|2021-11-04 13:21:30|9550|9540|9551|9541|9554.3|9544.3|9550|9540|15
1636032100000|2021-11-04 13:21:40|9550.5|9540.5|9552|9542|9552.8|9542.8|9550.5|9540.5|10
1636032110000|2021-11-04 13:21:50|9552.5|9542.5|9549.8|9539.8|9552.8|9542.8|9549|9539|13
1636032120000|2021-11-04 13:22:00|9549.5|9539.5|9552.8|9542.8|9553|9543|9549.5|9539.5|18
1636032130000|2021-11-04 13:22:10|9552.3|9542.3|9548.8|9538.8|9553|9543|9548.8|9538.8|15
1636032140000|2021-11-04 13:22:20|9549|9539|9549|9539|9552|9542|9549|9539|19
1636032150000|2021-11-04 13:22:30|9550|9540|9541.8|9531.8|9550|9540|9541.8|9531.8|26
1636032160000|2021-11-04 13:22:40|9542|9532|9539.5|9529.5|9542|9532|9538.8|9528.8|20
1636032170000|2021-11-04 13:22:50|9539|9529|9536.8|9526.8|9540.8|9530.8|9536.8|9526.8|16
1636032180000|2021-11-04 13:23:00|9536.3|9526.3|9526|9516|9536.8|9526.8|9526|9516|17
1636032190000|2021-11-04 13:23:10|9526.8|9516.8|9523.8|9513.8|9526.8|9516.8|9523.6|9513.6|20
1636032200000|2021-11-04 13:23:20|9522|9512|9526.3|9516.3|9526.5|9516.5|9522|9512|18
1636032210000|2021-11-04 13:23:30|9526|9516|9524.5|9514.5|9527|9517|9523.5|9513.5|21
1636032220000|2021-11-04 13:23:40|9525|9515|9520.6|9510.6|9527|9517|9520.6|9510.6|20
1636032230000|2021-11-04 13:23:50|9520.9|9510.9|9519.5|9509.5|9525.6|9515.6|9519.5|9509.5|20
1636032240000|2021-11-04 13:24:00|9519.8|9509.8|9519.9|9509.9|9523.8|9513.8|9519.8|9509.8|17
1636032250000|2021-11-04 13:24:10|9518|9508|9515.8|9505.8|9519.3|9509.3|9515.8|9505.8|24
1636032260000|2021-11-04 13:24:20|9516.3|9506.3|9519.3|9509.3|9519.3|9509.3|9515.8|9505.8|12
1636032270000|2021-11-04 13:24:30|9518.8|9508.8|9522.3|9512.3|9523.3|9513.3|9518.8|9508.8|12
1636032280000|2021-11-04 13:24:40|9521.4|9511.4|9523|9513|9523.8|9513.8|9521.3|9511.3|13
1636032290000|2021-11-04 13:24:50|9524.3|9514.3|9526.1|9516.1|9526.1|9516.1|9524.3|9514.3|7
1636032300000|2021-11-04 13:25:00|9526.5|9516.5|9530|9520|9530.8|9520.8|9526.1|9516.1|13
1636032310000|2021-11-04 13:25:10|9531.3|9521.3|9532|9522|9532.5|9522.5|9528.8|9518.8|20
1636032320000|2021-11-04 13:25:20|9532.3|9522.3|9529.8|9519.8|9533.8|9523.8|9529.8|9519.8|12
1636032330000|2021-11-04 13:25:30|9529.3|9519.3|9532|9522|9532.3|9522.3|9528.5|9518.5|17
1636032340000|2021-11-04 13:25:40|9532.8|9522.8|9534.8|9524.8|9534.8|9524.8|9532.8|9522.8|9
1636032350000|2021-11-04 13:25:50|9534.5|9524.5|9533.3|9523.3|9534.5|9524.5|9533|9523|7
1636032360000|2021-11-04 13:26:00|9533.8|9523.8|9534.3|9524.3|9534.3|9524.3|9533.8|9523.8|4
1636032370000|2021-11-04 13:26:10|9534.5|9524.5|9534.5|9524.5|9535.5|9525.5|9534.5|9524.5|7
1636032380000|2021-11-04 13:26:20|9534|9524|9534.5|9524.5|9535.3|9525.3|9533.8|9523.8|8
1636032390000|2021-11-04 13:26:30|9534|9524|9531.8|9521.8|9534.8|9524.8|9531.8|9521.8|9
1636032400000|2021-11-04 13:26:40|9532.3|9522.3|9535.3|9525.3|9535.9|9525.9|9532.3|9522.3|13
1636032410000|2021-11-04 13:26:50|9535.4|9525.4|9533.8|9523.8|9535.4|9525.4|9533.8|9523.8|10
1636032420000|2021-11-04 13:27:00|9534|9524|9531.8|9521.8|9534|9524|9530.3|9520.3|11
1636032430000|2021-11-04 13:27:10|9532.4|9522.4|9538|9528|9538|9528|9532.4|9522.4|10
1636032440000|2021-11-04 13:27:20|9537.8|9527.8|9538.9|9528.9|9538.9|9528.9|9537|9527|8
1636032450000|2021-11-04 13:27:30|9539.1|9529.1|9546.5|9536.5|9546.5|9536.5|9539.1|9529.1|13
1636032460000|2021-11-04 13:27:40|9546|9536|9545.3|9535.3|9546|9536|9543.4|9533.4|16
1636032470000|2021-11-04 13:27:50|9544.3|9534.3|9542.3|9532.3|9545.3|9535.3|9541.8|9531.8|16
1636032480000|2021-11-04 13:28:00|9542.5|9532.5|9540|9530|9543|9533|9539|9529|14
1636032490000|2021-11-04 13:28:10|9539.3|9529.3|9538.8|9528.8|9541|9531|9538.8|9528.8|18
1636032500000|2021-11-04 13:28:20|9540|9530|9536.6|9526.6|9540.3|9530.3|9536.6|9526.6|12
1636032510000|2021-11-04 13:28:30|9535.8|9525.8|9536.3|9526.3|9536.8|9526.8|9535.8|9525.8|3
1636032530000|2021-11-04 13:28:50|9535.8|9525.8|9535.5|9525.5|9535.8|9525.8|9534.5|9524.5|4
1636032540000|2021-11-04 13:29:00|9534.5|9524.5|9532.6|9522.6|9534.8|9524.8|9532.1|9522.1|9
1636032550000|2021-11-04 13:29:10|9532.8|9522.8|9533|9523|9533|9523|9531.8|9521.8|6
1636032560000|2021-11-04 13:29:20|9532|9522|9533.3|9523.3|9533.3|9523.3|9531.8|9521.8|4
1636032570000|2021-11-04 13:29:30|9532.8|9522.8|9533|9523|9533.9|9523.9|9532.8|9522.8|3
1636032590000|2021-11-04 13:29:50|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|1
1636032600000|2021-11-04 13:30:00|9532.5|9522.5|9524.8|9514.8|9532.5|9522.5|9524.8|9514.8|9
1636032610000|2021-11-04 13:30:10|9525|9515|9528|9518|9528.1|9518.1|9525|9515|6
1636032620000|2021-11-04 13:30:20|9529.5|9519.5|9528.9|9518.9|9530|9520|9528.9|9518.9|6
1636032630000|2021-11-04 13:30:30|9528.6|9518.6|9525.5|9515.5|9531.4|9521.4|9523.5|9513.5|16
1636032640000|2021-11-04 13:30:40|9525.8|9515.8|9523.8|9513.8|9525.8|9515.8|9520.8|9510.8|18
1636032650000|2021-11-04 13:30:50|9525|9515|9524.8|9514.8|9527|9517|9523.8|9513.8|14
1636032660000|2021-11-04 13:31:00|9524.5|9514.5|9527|9517|9528.3|9518.3|9523|9513|17
1636032670000|2021-11-04 13:31:10|9526.8|9516.8|9527.8|9517.8|9528|9518|9525.5|9515.5|12
1636032680000|2021-11-04 13:31:20|9527.3|9517.3|9528|9518|9528.3|9518.3|9526|9516|8
1636032690000|2021-11-04 13:31:30|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528|9518|3
1636032700000|2021-11-04 13:31:40|9528|9518|9528|9518|9528|9518|9527.3|9517.3|4
1636032710000|2021-11-04 13:31:50|9528.3|9518.3|9528|9518|9528.3|9518.3|9528|9518|2
1636032720000|2021-11-04 13:32:00|9528.5|9518.5|9523|9513|9528.5|9518.5|9523|9513|12
1636032730000|2021-11-04 13:32:10|9524|9514|9528|9518|9528.5|9518.5|9524|9514|16
1636032740000|2021-11-04 13:32:20|9527.8|9517.8|9528.9|9518.9|9530.3|9520.3|9527.8|9517.8|10
1636032750000|2021-11-04 13:32:30|9528.1|9518.1|9527.3|9517.3|9528.3|9518.3|9527|9517|6
1636032760000|2021-11-04 13:32:40|9528|9518|9528|9518|9529|9519|9527.3|9517.3|12
1636032770000|2021-11-04 13:32:50|9527.5|9517.5|9524|9514|9527.5|9517.5|9524|9514|9
1636032780000|2021-11-04 13:33:00|9523.5|9513.5|9518.8|9508.8|9523.5|9513.5|9518.8|9508.8|11
1636032790000|2021-11-04 13:33:10|9518.5|9508.5|9519.1|9509.1|9519.8|9509.8|9517.3|9507.3|14
1636032800000|2021-11-04 13:33:20|9519.4|9509.4|9522.3|9512.3|9522.6|9512.6|9519.4|9509.4|11
1636032810000|2021-11-04 13:33:30|9522.5|9512.5|9519.8|9509.8|9523|9513|9519.3|9509.3|11
1636032820000|2021-11-04 13:33:40|9520.5|9510.5|9518.3|9508.3|9520.5|9510.5|9518.3|9508.3|12
1636032830000|2021-11-04 13:33:50|9517.8|9507.8|9512.8|9502.8|9517.8|9507.8|9512.8|9502.8|7
1636032840000|2021-11-04 13:34:00|9514.3|9504.3|9515|9505|9517|9507|9514.3|9504.3|12
1636032850000|2021-11-04 13:34:10|9514.3|9504.3|9512.6|9502.6|9514.8|9504.8|9512.6|9502.6|10
1636032860000|2021-11-04 13:34:20|9512.1|9502.1|9513|9503|9513|9503|9511.6|9501.6|8
1636032870000|2021-11-04 13:34:30|9512.5|9502.5|9512.3|9502.3|9513.5|9503.5|9511.5|9501.5|8
1636032880000|2021-11-04 13:34:40|9511.8|9501.8|9510|9500|9511.8|9501.8|9510|9500|3
1636032890000|2021-11-04 13:34:50|9510.8|9500.8|9507.8|9497.8|9510.9|9500.9|9507|9497|8
1636032900000|2021-11-04 13:35:00|9507.5|9497.5|9511.8|9501.8|9512.1|9502.1|9506.5|9496.5|18
1636032910000|2021-11-04 13:35:10|9511.5|9501.5|9511.8|9501.8|9513.3|9503.3|9511.5|9501.5|11
1636032920000|2021-11-04 13:35:20|9512.5|9502.5|9513.8|9503.8|9515.8|9505.8|9511.5|9501.5|19
1636032930000|2021-11-04 13:35:30|9514.1|9504.1|9519.3|9509.3|9519.3|9509.3|9512.6|9502.6|16
1636032940000|2021-11-04 13:35:40|9520.3|9510.3|9520.8|9510.8|9520.9|9510.9|9517.1|9507.1|17
1636032950000|2021-11-04 13:35:50|9521.5|9511.5|9521.5|9511.5|9521.8|9511.8|9520.5|9510.5|6
1636032960000|2021-11-04 13:36:00|9521|9511|9518.5|9508.5|9521|9511|9516.8|9506.8|15
1636032970000|2021-11-04 13:36:10|9518.8|9508.8|9520.8|9510.8|9521|9511|9518.8|9508.8|6
1636032980000|2021-11-04 13:36:20|9520.3|9510.3|9522.3|9512.3|9523|9513|9520.3|9510.3|11
1636032990000|2021-11-04 13:36:30|9522|9512|9525.3|9515.3|9525.3|9515.3|9522|9512|10
1636033000000|2021-11-04 13:36:40|9525.8|9515.8|9525|9515|9527.5|9517.5|9525|9515|11
1636033010000|2021-11-04 13:36:50|9524.5|9514.5|9526|9516|9526|9516|9520|9510|20
1636033020000|2021-11-04 13:37:00|9525.3|9515.3|9521.3|9511.3|9525.3|9515.3|9521.3|9511.3|14
1636033030000|2021-11-04 13:37:10|9521.5|9511.5|9522.5|9512.5|9523|9513|9521.5|9511.5|11
1636033040000|2021-11-04 13:37:20|9522.8|9512.8|9523.5|9513.5|9524.5|9514.5|9522.5|9512.5|14
1636033050000|2021-11-04 13:37:30|9523|9513|9523.3|9513.3|9524.5|9514.5|9523|9513|9
1636033060000|2021-11-04 13:37:40|9523.5|9513.5|9525.5|9515.5|9527|9517|9523|9513|14
1636033070000|2021-11-04 13:37:50|9526|9516|9524|9514|9526|9516|9523.5|9513.5|10
1636033080000|2021-11-04 13:38:00|9523.8|9513.8|9519|9509|9523.8|9513.8|9518.5|9508.5|11
1636033090000|2021-11-04 13:38:10|9518.8|9508.8|9515.3|9505.3|9518.8|9508.8|9515|9505|16
1636033100000|2021-11-04 13:38:20|9515.5|9505.5|9516.8|9506.8|9516.8|9506.8|9515.5|9505.5|4
1636033110000|2021-11-04 13:38:30|9517|9507|9517|9507|9517.3|9507.3|9517|9507|5
1636033120000|2021-11-04 13:38:40|9516.3|9506.3|9515.4|9505.4|9516.3|9506.3|9515.3|9505.3|6
1636033130000|2021-11-04 13:38:50|9515.1|9505.1|9511.8|9501.8|9515.8|9505.8|9511.8|9501.8|16
1636033140000|2021-11-04 13:39:00|9511.3|9501.3|9509.8|9499.8|9511.3|9501.3|9509.8|9499.8|4
1636033150000|2021-11-04 13:39:10|9509.3|9499.3|9503|9493|9509.5|9499.5|9502.8|9492.8|13
1636033160000|2021-11-04 13:39:20|9502.8|9492.8|9504.3|9494.3|9504.3|9494.3|9502.8|9492.8|4
1636033170000|2021-11-04 13:39:30|9505.5|9495.5|9503.8|9493.8|9505.5|9495.5|9503.8|9493.8|6
1636033180000|2021-11-04 13:39:40|9504.3|9494.3|9504.5|9494.5|9507.3|9497.3|9504.3|9494.3|9
1636033190000|2021-11-04 13:39:50|9504.4|9494.4|9507|9497|9507|9497|9504.3|9494.3|9
1636033200000|2021-11-04 13:40:00|9507.3|9497.3|9506.5|9496.5|9509|9499|9505|9495|11
1636033210000|2021-11-04 13:40:10|9507.8|9497.8|9517.8|9507.8|9519|9509|9507.8|9497.8|20
1636033220000|2021-11-04 13:40:20|9518|9508|9517|9507|9519.5|9509.5|9515.5|9505.5|17
1636033230000|2021-11-04 13:40:30|9516.9|9506.9|9518|9508|9518|9508|9516.9|9506.9|3
1636033240000|2021-11-04 13:40:40|9519|9509|9520.5|9510.5|9521.3|9511.3|9519|9509|6
1636033250000|2021-11-04 13:40:50|9520.3|9510.3|9519|9509|9520.3|9510.3|9518.8|9508.8|6
1636033260000|2021-11-04 13:41:00|9518.5|9508.5|9514.3|9504.3|9518.5|9508.5|9514.3|9504.3|10
1636033270000|2021-11-04 13:41:10|9513.8|9503.8|9515.3|9505.3|9515.3|9505.3|9513.8|9503.8|5
1636033280000|2021-11-04 13:41:20|9515.8|9505.8|9517.3|9507.3|9517.3|9507.3|9515.8|9505.8|4
1636033290000|2021-11-04 13:41:30|9517.5|9507.5|9520.8|9510.8|9521|9511|9517.5|9507.5|10
1636033300000|2021-11-04 13:41:40|9520.5|9510.5|9516.8|9506.8|9520.5|9510.5|9516.8|9506.8|7
1636033310000|2021-11-04 13:41:50|9516.5|9506.5|9515|9505|9516.5|9506.5|9515|9505|5
1636033320000|2021-11-04 13:42:00|9514.5|9504.5|9512.5|9502.5|9514.5|9504.5|9512.5|9502.5|4
1636033330000|2021-11-04 13:42:10|9511.5|9501.5|9507.3|9497.3|9511.5|9501.5|9507.3|9497.3|12
1636033340000|2021-11-04 13:42:20|9507.5|9497.5|9507.5|9497.5|9509|9499|9507.5|9497.5|5
1636033350000|2021-11-04 13:42:30|9507.8|9497.8|9508|9498|9508|9498|9507.8|9497.8|2
1636033360000|2021-11-04 13:42:40|9508.3|9498.3|9504.5|9494.5|9508.8|9498.8|9504.5|9494.5|7
1636033370000|2021-11-04 13:42:50|9505.3|9495.3|9506|9496|9506.3|9496.3|9505.3|9495.3|7
1636033380000|2021-11-04 13:43:00|9505.8|9495.8|9503|9493|9505.8|9495.8|9502.6|9492.6|4
1636033390000|2021-11-04 13:43:10|9503.1|9493.1|9502.8|9492.8|9503.3|9493.3|9502|9492|10
1636033400000|2021-11-04 13:43:20|9503|9493|9502.3|9492.3|9503.3|9493.3|9502.3|9492.3|5
1636033410000|2021-11-04 13:43:30|9501.8|9491.8|9499|9489|9501.8|9491.8|9498.8|9488.8|8
1636033420000|2021-11-04 13:43:40|9498.8|9488.8|9498.3|9488.3|9498.8|9488.8|9496.3|9486.3|7
1636033430000|2021-11-04 13:43:50|9499|9489|9499.3|9489.3|9499.3|9489.3|9499|9489|2
1636033450000|2021-11-04 13:44:10|9499|9489|9497|9487|9499.3|9489.3|9497|9487|7
1636033460000|2021-11-04 13:44:20|9496|9486|9497.8|9487.8|9498.3|9488.3|9496|9486|10
1636033470000|2021-11-04 13:44:30|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498|9488|3
1636033480000|2021-11-04 13:44:40|9499.3|9489.3|9501.5|9491.5|9502|9492|9499.3|9489.3|6
1636033490000|2021-11-04 13:44:50|9502|9492|9504.5|9494.5|9504.8|9494.8|9502|9492|13
1636033500000|2021-11-04 13:45:00|9505|9495|9497.5|9487.5|9505|9495|9497.5|9487.5|19
1636033510000|2021-11-04 13:45:10|9497|9487|9496.3|9486.3|9497|9487|9495.3|9485.3|15
1636033520000|2021-11-04 13:45:20|9496.5|9486.5|9498.5|9488.5|9498.8|9488.8|9495.3|9485.3|15
1636033530000|2021-11-04 13:45:30|9499|9489|9499.8|9489.8|9499.8|9489.8|9498.5|9488.5|7
1636033540000|2021-11-04 13:45:40|9500|9490|9504.3|9494.3|9504.5|9494.5|9500|9490|14
1636033550000|2021-11-04 13:45:50|9504|9494|9504|9494|9505.3|9495.3|9503|9493|6
1636033560000|2021-11-04 13:46:00|9503.8|9493.8|9503.3|9493.3|9503.8|9493.8|9501.5|9491.5|10
1636033570000|2021-11-04 13:46:10|9503.5|9493.5|9504.8|9494.8|9505.5|9495.5|9503.5|9493.5|16
1636033580000|2021-11-04 13:46:20|9504.5|9494.5|9503.8|9493.8|9504.5|9494.5|9503.8|9493.8|3
1636033590000|2021-11-04 13:46:30|9503.3|9493.3|9502.5|9492.5|9503.3|9493.3|9501|9491|6
1636033600000|2021-11-04 13:46:40|9502|9492|9500.8|9490.8|9502|9492|9499.8|9489.8|6
1636033610000|2021-11-04 13:46:50|9500.5|9490.5|9500|9490|9501|9491|9499.5|9489.5|11
1636033620000|2021-11-04 13:47:00|9499.5|9489.5|9495.5|9485.5|9499.5|9489.5|9495.3|9485.3|13
1636033630000|2021-11-04 13:47:10|9495.8|9485.8|9491.3|9481.3|9496.3|9486.3|9490.8|9480.8|12
1636033640000|2021-11-04 13:47:20|9491.5|9481.5|9491.8|9481.8|9493|9483|9491.3|9481.3|14
1636033650000|2021-11-04 13:47:30|9492.3|9482.3|9492.3|9482.3|9492.8|9482.8|9491.5|9481.5|12
1636033660000|2021-11-04 13:47:40|9492.5|9482.5|9491.8|9481.8|9492.8|9482.8|9491.8|9481.8|9
1636033670000|2021-11-04 13:47:50|9491.5|9481.5|9490.9|9480.9|9491.8|9481.8|9490.9|9480.9|10
1636033680000|2021-11-04 13:48:00|9491|9481|9491|9481|9491|9481|9491|9481|1
1636033690000|2021-11-04 13:48:10|9491.3|9481.3|9488.8|9478.8|9491.3|9481.3|9487.3|9477.3|12
1636033700000|2021-11-04 13:48:20|9488.5|9478.5|9487.8|9477.8|9488.5|9478.5|9487.3|9477.3|6
1636033710000|2021-11-04 13:48:30|9487.3|9477.3|9483.5|9473.5|9487.8|9477.8|9480|9470|12
1636033720000|2021-11-04 13:48:40|9483|9473|9482|9472|9483.5|9473.5|9481.3|9471.3|13
1636033730000|2021-11-04 13:48:50|9481.8|9471.8|9478.9|9468.9|9481.8|9471.8|9478.1|9468.1|11
1636033740000|2021-11-04 13:49:00|9478.3|9468.3|9483.8|9473.8|9484|9474|9478|9468|18
1636033750000|2021-11-04 13:49:10|9484|9474|9485.3|9475.3|9486|9476|9484|9474|10
1636033760000|2021-11-04 13:49:20|9485.8|9475.8|9486.9|9476.9|9486.9|9476.9|9485.8|9475.8|3
1636033770000|2021-11-04 13:49:30|9486.6|9476.6|9486.3|9476.3|9486.6|9476.6|9486|9476|5
1636033780000|2021-11-04 13:49:40|9486|9476|9485.8|9475.8|9486|9476|9485.8|9475.8|2
1636033790000|2021-11-04 13:49:50|9485|9475|9487|9477|9487|9477|9483.8|9473.8|9
1636033800000|2021-11-04 13:50:00|9486.5|9476.5|9480.5|9470.5|9486.5|9476.5|9480.5|9470.5|12
1636033810000|2021-11-04 13:50:10|9480.8|9470.8|9484.5|9474.5|9485.8|9475.8|9480.8|9470.8|9
1636033820000|2021-11-04 13:50:20|9485|9475|9487.5|9477.5|9488|9478|9485|9475|11
1636033830000|2021-11-04 13:50:30|9487|9477|9486|9476|9487|9477|9486|9476|4
1636033840000|2021-11-04 13:50:40|9484.9|9474.9|9488.1|9478.1|9488.1|9478.1|9484.9|9474.9|10
1636033850000|2021-11-04 13:50:50|9488|9478|9482.8|9472.8|9488|9478|9482.8|9472.8|8
1636033860000|2021-11-04 13:51:00|9482.5|9472.5|9482.8|9472.8|9482.8|9472.8|9481.3|9471.3|15
1636033870000|2021-11-04 13:51:10|9483.3|9473.3|9485.5|9475.5|9486|9476|9482.8|9472.8|11
1636033880000|2021-11-04 13:51:20|9486|9476|9487.5|9477.5|9488.3|9478.3|9486|9476|18
1636033890000|2021-11-04 13:51:30|9487.8|9477.8|9493.5|9483.5|9494.1|9484.1|9487.8|9477.8|22
1636033900000|2021-11-04 13:51:40|9493.1|9483.1|9497.3|9487.3|9497.3|9487.3|9493|9483|12
1636033910000|2021-11-04 13:51:50|9498|9488|9500.3|9490.3|9500.3|9490.3|9497.5|9487.5|9
1636033920000|2021-11-04 13:52:00|9500.5|9490.5|9497.8|9487.8|9500.5|9490.5|9497.8|9487.8|6
1636033930000|2021-11-04 13:52:10|9497.3|9487.3|9499|9489|9499|9489|9496.5|9486.5|7
1636033940000|2021-11-04 13:52:20|9499.3|9489.3|9502.3|9492.3|9502.8|9492.8|9499.3|9489.3|11
1636033950000|2021-11-04 13:52:30|9503.3|9493.3|9504|9494|9505.3|9495.3|9502.5|9492.5|20
1636033960000|2021-11-04 13:52:40|9503.8|9493.8|9502.8|9492.8|9503.8|9493.8|9501.5|9491.5|12
1636033970000|2021-11-04 13:52:50|9503.8|9493.8|9506.8|9496.8|9509|9499|9503.3|9493.3|13
1636033980000|2021-11-04 13:53:00|9506|9496|9503.6|9493.6|9507|9497|9503.6|9493.6|11
1636033990000|2021-11-04 13:53:10|9503.8|9493.8|9505.3|9495.3|9506.3|9496.3|9503.8|9493.8|16
1636034000000|2021-11-04 13:53:20|9506.3|9496.3|9505.5|9495.5|9506.3|9496.3|9504.5|9494.5|7
1636034010000|2021-11-04 13:53:30|9505.8|9495.8|9505.8|9495.8|9506|9496|9505.3|9495.3|5
1636034020000|2021-11-04 13:53:40|9505.5|9495.5|9507.3|9497.3|9508.8|9498.8|9505.3|9495.3|14
1636034030000|2021-11-04 13:53:50|9507.8|9497.8|9505|9495|9507.8|9497.8|9504.8|9494.8|13
1636034040000|2021-11-04 13:54:00|9505.3|9495.3|9504.3|9494.3|9506|9496|9504.3|9494.3|6
1636034050000|2021-11-04 13:54:10|9504|9494|9499.8|9489.8|9504.3|9494.3|9499.8|9489.8|15
1636034060000|2021-11-04 13:54:20|9500.5|9490.5|9502.3|9492.3|9502.5|9492.5|9500.5|9490.5|13
1636034070000|2021-11-04 13:54:30|9501.8|9491.8|9505.3|9495.3|9506|9496|9501.8|9491.8|19
1636034080000|2021-11-04 13:54:40|9505.8|9495.8|9507.8|9497.8|9508.5|9498.5|9505.8|9495.8|12
1636034090000|2021-11-04 13:54:50|9508|9498|9510|9500|9510|9500|9508|9498|5
1636034100000|2021-11-04 13:55:00|9509.8|9499.8|9506.5|9496.5|9510|9500|9506.5|9496.5|12
1636034110000|2021-11-04 13:55:10|9507.3|9497.3|9506.5|9496.5|9507.5|9497.5|9506.5|9496.5|5
1636034120000|2021-11-04 13:55:20|9505.3|9495.3|9504.5|9494.5|9505.3|9495.3|9502.3|9492.3|9
1636034130000|2021-11-04 13:55:30|9504.3|9494.3|9505.3|9495.3|9505.3|9495.3|9502.5|9492.5|10
1636034140000|2021-11-04 13:55:40|9504.3|9494.3|9507.8|9497.8|9508.3|9498.3|9504.3|9494.3|8
1636034150000|2021-11-04 13:55:50|9508.3|9498.3|9509|9499|9509.3|9499.3|9508.3|9498.3|6
1636034160000|2021-11-04 13:56:00|9509.8|9499.8|9509|9499|9509.8|9499.8|9508.5|9498.5|9
1636034170000|2021-11-04 13:56:10|9510|9500|9513.8|9503.8|9514|9504|9510|9500|10
1636034180000|2021-11-04 13:56:20|9514|9504|9516.5|9506.5|9516.5|9506.5|9514|9504|8
1636034190000|2021-11-04 13:56:30|9516.8|9506.8|9518|9508|9519|9509|9516.8|9506.8|15
1636034200000|2021-11-04 13:56:40|9518.3|9508.3|9518|9508|9519|9509|9517.5|9507.5|12
1636034210000|2021-11-04 13:56:50|9517.5|9507.5|9516.8|9506.8|9519|9509|9516.8|9506.8|13
1636034220000|2021-11-04 13:57:00|9517.3|9507.3|9525.8|9515.8|9525.8|9515.8|9517|9507|26
1636034230000|2021-11-04 13:57:10|9526.3|9516.3|9523.5|9513.5|9527.3|9517.3|9523.5|9513.5|20
1636034240000|2021-11-04 13:57:20|9524|9514|9525.3|9515.3|9527.5|9517.5|9522.8|9512.8|17
1636034250000|2021-11-04 13:57:30|9526.3|9516.3|9526|9516|9526.5|9516.5|9524|9514|16
1636034260000|2021-11-04 13:57:40|9525.3|9515.3|9526.1|9516.1|9526.8|9516.8|9524.5|9514.5|26
1636034270000|2021-11-04 13:57:50|9525|9515|9526.3|9516.3|9527|9517|9524.5|9514.5|21
1636034280000|2021-11-04 13:58:00|9526.5|9516.5|9524.5|9514.5|9527|9517|9523.5|9513.5|17
1636034290000|2021-11-04 13:58:10|9524.8|9514.8|9528.3|9518.3|9528.3|9518.3|9524.8|9514.8|12
1636034300000|2021-11-04 13:58:20|9527.8|9517.8|9529.3|9519.3|9529.3|9519.3|9527.5|9517.5|10
1636034310000|2021-11-04 13:58:30|9529|9519|9529.8|9519.8|9529.8|9519.8|9529|9519|7
1636034320000|2021-11-04 13:58:40|9530|9520|9531.5|9521.5|9533.5|9523.5|9530|9520|10
1636034330000|2021-11-04 13:58:50|9532|9522|9528.8|9518.8|9532|9522|9527.3|9517.3|15
1636034340000|2021-11-04 13:59:00|9528.5|9518.5|9524.8|9514.8|9528.5|9518.5|9523.5|9513.5|15
1636034350000|2021-11-04 13:59:10|9525|9515|9525.3|9515.3|9526|9516|9524.5|9514.5|12
1636034360000|2021-11-04 13:59:20|9525.8|9515.8|9521|9511|9526.3|9516.3|9521|9511|11
1636034370000|2021-11-04 13:59:30|9521.3|9511.3|9520.3|9510.3|9521.3|9511.3|9518.4|9508.4|17
1636034380000|2021-11-04 13:59:40|9519.8|9509.8|9520.8|9510.8|9520.8|9510.8|9519.8|9509.8|5
1636034390000|2021-11-04 13:59:50|9521|9511|9521.5|9511.5|9522|9512|9520.8|9510.8|12
1636034400000|2021-11-04 14:00:00|9521.8|9511.8|9518.5|9508.5|9521.8|9511.8|9518.4|9508.4|12
1636034410000|2021-11-04 14:00:10|9518|9508|9517.8|9507.8|9518|9508|9512.8|9502.8|18
1636034420000|2021-11-04 14:00:20|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9516.3|9506.3|7
1636034430000|2021-11-04 14:00:30|9517|9507|9517.3|9507.3|9517.3|9507.3|9515|9505|11
1636034440000|2021-11-04 14:00:40|9517.5|9507.5|9519.3|9509.3|9519.3|9509.3|9517.5|9507.5|7
1636034450000|2021-11-04 14:00:50|9519.5|9509.5|9518.5|9508.5|9519.5|9509.5|9517.5|9507.5|10
1636034460000|2021-11-04 14:01:00|9519|9509|9518.3|9508.3|9519|9509|9517.5|9507.5|11
1636034470000|2021-11-04 14:01:10|9517.8|9507.8|9514.5|9504.5|9518|9508|9514.5|9504.5|6
1636034480000|2021-11-04 14:01:20|9513.3|9503.3|9511.3|9501.3|9513.3|9503.3|9509.3|9499.3|14
1636034490000|2021-11-04 14:01:30|9511|9501|9510|9500|9511|9501|9509|9499|9
1636034500000|2021-11-04 14:01:40|9510.3|9500.3|9512.8|9502.8|9512.8|9502.8|9510.3|9500.3|6
1636034510000|2021-11-04 14:01:50|9513|9503|9514|9504|9515.5|9505.5|9513|9503|7
1636034520000|2021-11-04 14:02:00|9514.3|9504.3|9513.3|9503.3|9514.3|9504.3|9513.3|9503.3|7
1636034530000|2021-11-04 14:02:10|9512.5|9502.5|9511.5|9501.5|9512.5|9502.5|9511.3|9501.3|6
1636034540000|2021-11-04 14:02:20|9510.8|9500.8|9509|9499|9511.3|9501.3|9508.8|9498.8|13
1636034550000|2021-11-04 14:02:30|9509.4|9499.4|9510|9500|9510|9500|9509.3|9499.3|3
1636034560000|2021-11-04 14:02:40|9510.3|9500.3|9512.4|9502.4|9512.6|9502.6|9510.3|9500.3|5
1636034570000|2021-11-04 14:02:50|9512.5|9502.5|9514.8|9504.8|9514.8|9504.8|9512.1|9502.1|11
1636034580000|2021-11-04 14:03:00|9514.5|9504.5|9517.8|9507.8|9517.8|9507.8|9514.5|9504.5|6
1636034590000|2021-11-04 14:03:10|9518|9508|9522.3|9512.3|9522.3|9512.3|9518|9508|14
1636034600000|2021-11-04 14:03:20|9522.5|9512.5|9518|9508|9523.5|9513.5|9518|9508|13
1636034610000|2021-11-04 14:03:30|9520.3|9510.3|9517.5|9507.5|9520.8|9510.8|9517.5|9507.5|10
1636034620000|2021-11-04 14:03:40|9517.8|9507.8|9519.3|9509.3|9520|9510|9516.3|9506.3|18
1636034630000|2021-11-04 14:03:50|9521|9511|9520.4|9510.4|9521.8|9511.8|9520.4|9510.4|7
1636034640000|2021-11-04 14:04:00|9521|9511|9521.5|9511.5|9522.8|9512.8|9520.3|9510.3|13
1636034650000|2021-11-04 14:04:10|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.5|9512.5|3
1636034660000|2021-11-04 14:04:20|9522.3|9512.3|9522.8|9512.8|9522.8|9512.8|9522.3|9512.3|3
1636034670000|2021-11-04 14:04:30|9524.3|9514.3|9524.8|9514.8|9526.8|9516.8|9524.3|9514.3|8
1636034680000|2021-11-04 14:04:40|9525.3|9515.3|9526.1|9516.1|9526.1|9516.1|9524.5|9514.5|10
1636034690000|2021-11-04 14:04:50|9526|9516|9528.8|9518.8|9528.8|9518.8|9526|9516|7
1636034700000|2021-11-04 14:05:00|9528.5|9518.5|9523.5|9513.5|9528.5|9518.5|9523.3|9513.3|18
1636034710000|2021-11-04 14:05:10|9523|9513|9514.8|9504.8|9523|9513|9514.8|9504.8|19
1636034720000|2021-11-04 14:05:20|9514.3|9504.3|9513|9503|9514.8|9504.8|9513|9503|13
1636034730000|2021-11-04 14:05:30|9513.3|9503.3|9514.5|9504.5|9517.8|9507.8|9513.3|9503.3|7
1636034740000|2021-11-04 14:05:40|9514.3|9504.3|9513|9503|9514.3|9504.3|9511.8|9501.8|8
1636034750000|2021-11-04 14:05:50|9513.4|9503.4|9512|9502|9513.4|9503.4|9511.9|9501.9|5
1636034760000|2021-11-04 14:06:00|9511.6|9501.6|9513|9503|9513|9503|9511.6|9501.6|4
1636034770000|2021-11-04 14:06:10|9513.5|9503.5|9517.3|9507.3|9517.3|9507.3|9513.5|9503.5|7
1636034780000|2021-11-04 14:06:20|9516.8|9506.8|9516.8|9506.8|9517.5|9507.5|9516.5|9506.5|7
1636034790000|2021-11-04 14:06:30|9517.3|9507.3|9521.3|9511.3|9521.3|9511.3|9517.3|9507.3|8
1636034800000|2021-11-04 14:06:40|9521.5|9511.5|9523|9513|9524|9514|9521.5|9511.5|11
1636034810000|2021-11-04 14:06:50|9522.5|9512.5|9521.5|9511.5|9523|9513|9521.5|9511.5|5
1636034820000|2021-11-04 14:07:00|9522.8|9512.8|9521.3|9511.3|9522.8|9512.8|9521.3|9511.3|14
1636034830000|2021-11-04 14:07:10|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|1
1636034840000|2021-11-04 14:07:20|9521.3|9511.3|9517.3|9507.3|9522.3|9512.3|9517.1|9507.1|17
1636034850000|2021-11-04 14:07:30|9517.8|9507.8|9511.8|9501.8|9518|9508|9511.8|9501.8|10
1636034860000|2021-11-04 14:07:40|9511.3|9501.3|9510.8|9500.8|9511.8|9501.8|9510|9500|14
1636034870000|2021-11-04 14:07:50|9510.3|9500.3|9511|9501|9511|9501|9510.3|9500.3|5
1636034880000|2021-11-04 14:08:00|9511.5|9501.5|9514.5|9504.5|9515.5|9505.5|9511.5|9501.5|16
1636034890000|2021-11-04 14:08:10|9515|9505|9515.8|9505.8|9516.5|9506.5|9515|9505|10
1636034900000|2021-11-04 14:08:20|9515.3|9505.3|9513.5|9503.5|9515.8|9505.8|9513.5|9503.5|4
1636034910000|2021-11-04 14:08:30|9513.8|9503.8|9512.8|9502.8|9513.8|9503.8|9512.8|9502.8|3
1636034920000|2021-11-04 14:08:40|9513|9503|9513|9503|9514|9504|9513|9503|6
1636034930000|2021-11-04 14:08:50|9513.5|9503.5|9513|9503|9513.5|9503.5|9513|9503|2
1636034940000|2021-11-04 14:09:00|9514.3|9504.3|9511.5|9501.5|9514.5|9504.5|9511.5|9501.5|9
1636034950000|2021-11-04 14:09:10|9511.8|9501.8|9511.3|9501.3|9511.8|9501.8|9511.3|9501.3|3
1636034960000|2021-11-04 14:09:20|9510.8|9500.8|9507.3|9497.3|9511.5|9501.5|9507.3|9497.3|9
1636034970000|2021-11-04 14:09:30|9507.5|9497.5|9508.3|9498.3|9508.5|9498.5|9507.5|9497.5|10
1636034980000|2021-11-04 14:09:40|9507.4|9497.4|9506.8|9496.8|9507.4|9497.4|9506.8|9496.8|2
1636034990000|2021-11-04 14:09:50|9506.3|9496.3|9506.5|9496.5|9506.8|9496.8|9505.8|9495.8|11
1636035000000|2021-11-04 14:10:00|9506.8|9496.8|9508|9498|9508.8|9498.8|9506.8|9496.8|11
1636035010000|2021-11-04 14:10:10|9509.3|9499.3|9515|9505|9515|9505|9509.3|9499.3|10
1636035020000|2021-11-04 14:10:20|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515|9505|3
1636035030000|2021-11-04 14:10:30|9516|9506|9517.3|9507.3|9517.3|9507.3|9516|9506|3
1636035050000|2021-11-04 14:10:50|9516.8|9506.8|9517|9507|9517|9507|9516.8|9506.8|2
1636035060000|2021-11-04 14:11:00|9516.8|9506.8|9512.9|9502.9|9517|9507|9512.9|9502.9|10
1636035070000|2021-11-04 14:11:10|9511.6|9501.6|9511.8|9501.8|9512.8|9502.8|9510.8|9500.8|13
1636035080000|2021-11-04 14:11:20|9512.3|9502.3|9513|9503|9513|9503|9512.3|9502.3|4
1636035090000|2021-11-04 14:11:30|9513.8|9503.8|9513.3|9503.3|9515.3|9505.3|9513.3|9503.3|7
1636035100000|2021-11-04 14:11:40|9512.8|9502.8|9514.8|9504.8|9514.8|9504.8|9512.8|9502.8|7
1636035110000|2021-11-04 14:11:50|9515|9505|9513.8|9503.8|9515|9505|9513.8|9503.8|4
1636035120000|2021-11-04 14:12:00|9513.3|9503.3|9516.3|9506.3|9516.3|9506.3|9513.3|9503.3|6
1636035130000|2021-11-04 14:12:10|9516.5|9506.5|9517|9507|9517|9507|9516.5|9506.5|3
1636035140000|2021-11-04 14:12:20|9516.8|9506.8|9514.8|9504.8|9516.8|9506.8|9514.3|9504.3|10
1636035150000|2021-11-04 14:12:30|9515|9505|9515|9505|9515.8|9505.8|9514.5|9504.5|6
1636035160000|2021-11-04 14:12:40|9515.3|9505.3|9515.6|9505.6|9516.5|9506.5|9515.3|9505.3|6
1636035170000|2021-11-04 14:12:50|9515.3|9505.3|9515.3|9505.3|9515.5|9505.5|9515.3|9505.3|3
1636035180000|2021-11-04 14:13:00|9515.8|9505.8|9515.8|9505.8|9515.9|9505.9|9515.3|9505.3|7
1636035190000|2021-11-04 14:13:10|9515.9|9505.9|9516.3|9506.3|9516.3|9506.3|9515.8|9505.8|4
1636035200000|2021-11-04 14:13:20|9516.5|9506.5|9515.8|9505.8|9516.5|9506.5|9514.8|9504.8|7
1636035210000|2021-11-04 14:13:30|9516|9506|9516|9506|9516|9506|9516|9506|1
1636035220000|2021-11-04 14:13:40|9516.3|9506.3|9517.3|9507.3|9517.3|9507.3|9516.3|9506.3|4
1636035230000|2021-11-04 14:13:50|9517|9507|9516.5|9506.5|9517|9507|9516.5|9506.5|3
1636035240000|2021-11-04 14:14:00|9516|9506|9513.5|9503.5|9516|9506|9512.8|9502.8|8
1636035250000|2021-11-04 14:14:10|9513|9503|9513|9503|9513|9503|9512.3|9502.3|7
1636035260000|2021-11-04 14:14:20|9512.3|9502.3|9512.3|9502.3|9513|9503|9512.3|9502.3|10
1636035270000|2021-11-04 14:14:30|9512.5|9502.5|9512.8|9502.8|9513.3|9503.3|9512.3|9502.3|9
1636035280000|2021-11-04 14:14:40|9513.3|9503.3|9511.3|9501.3|9513.3|9503.3|9511.3|9501.3|10
1636035290000|2021-11-04 14:14:50|9510.8|9500.8|9512.5|9502.5|9512.5|9502.5|9510.8|9500.8|6
1636035300000|2021-11-04 14:15:00|9512.6|9502.6|9513|9503|9513|9503|9510.8|9500.8|11
1636035310000|2021-11-04 14:15:10|9513.3|9503.3|9509.3|9499.3|9513.3|9503.3|9509.3|9499.3|8
1636035320000|2021-11-04 14:15:20|9509.4|9499.4|9510.3|9500.3|9510.3|9500.3|9509.3|9499.3|7
1636035330000|2021-11-04 14:15:30|9510.5|9500.5|9512.3|9502.3|9512.3|9502.3|9510.5|9500.5|2
1636035360000|2021-11-04 14:16:00|9512|9502|9511.8|9501.8|9512|9502|9511.8|9501.8|2
1636035380000|2021-11-04 14:16:20|9510.3|9500.3|9512|9502|9512|9502|9510.3|9500.3|4
1636035400000|2021-11-04 14:16:40|9512.3|9502.3|9512.8|9502.8|9512.8|9502.8|9512.3|9502.3|5
1636035410000|2021-11-04 14:16:50|9512.5|9502.5|9512.3|9502.3|9512.8|9502.8|9512.3|9502.3|4
1636035420000|2021-11-04 14:17:00|9512|9502|9501.8|9491.8|9512|9502|9501.8|9491.8|15
1636035430000|2021-11-04 14:17:10|9502|9492|9498.5|9488.5|9502.3|9492.3|9498.5|9488.5|13
1636035440000|2021-11-04 14:17:20|9499.3|9489.3|9496.3|9486.3|9499.3|9489.3|9496|9486|8
1636035450000|2021-11-04 14:17:30|9493.5|9483.5|9499.3|9489.3|9499.8|9489.8|9493.5|9483.5|12
1636035460000|2021-11-04 14:17:40|9498.8|9488.8|9501.8|9491.8|9501.8|9491.8|9498.8|9488.8|7
1636035470000|2021-11-04 14:17:50|9502|9492|9501.5|9491.5|9502|9492|9501.5|9491.5|3
1636035480000|2021-11-04 14:18:00|9501.8|9491.8|9495.8|9485.8|9501.8|9491.8|9495.8|9485.8|7
1636035490000|2021-11-04 14:18:10|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|1
1636035500000|2021-11-04 14:18:20|9495.5|9485.5|9495.5|9485.5|9495.8|9485.8|9495.3|9485.3|4
1636035510000|2021-11-04 14:18:30|9495.3|9485.3|9494.8|9484.8|9495.3|9485.3|9494.8|9484.8|7
1636035520000|2021-11-04 14:18:40|9494.5|9484.5|9493.3|9483.3|9494.5|9484.5|9491.3|9481.3|8
1636035530000|2021-11-04 14:18:50|9493|9483|9492.3|9482.3|9493|9483|9491.3|9481.3|7
1636035540000|2021-11-04 14:19:00|9492|9482|9491.8|9481.8|9492|9482|9491.8|9481.8|2
1636035550000|2021-11-04 14:19:10|9492|9482|9491.8|9481.8|9493.5|9483.5|9491.8|9481.8|6
1636035560000|2021-11-04 14:19:20|9490.5|9480.5|9489.5|9479.5|9490.5|9480.5|9489.5|9479.5|2
1636035570000|2021-11-04 14:19:30|9489.3|9479.3|9483.8|9473.8|9489.3|9479.3|9483.8|9473.8|23
1636035580000|2021-11-04 14:19:40|9480.5|9470.5|9479.8|9469.8|9480.5|9470.5|9479.8|9469.8|2
1636035590000|2021-11-04 14:19:50|9480|9470|9481.5|9471.5|9482.5|9472.5|9480|9470|11
1636035600000|2021-11-04 14:20:00|9480|9470|9477|9467|9480|9470|9476.4|9466.4|9
1636035610000|2021-11-04 14:20:10|9477.8|9467.8|9480|9470|9480.8|9470.8|9477.8|9467.8|14
1636035620000|2021-11-04 14:20:20|9479.8|9469.8|9483.5|9473.5|9483.8|9473.8|9479.8|9469.8|6
1636035630000|2021-11-04 14:20:30|9483.8|9473.8|9482|9472|9485.3|9475.3|9481.3|9471.3|8
1636035640000|2021-11-04 14:20:40|9482.3|9472.3|9483.5|9473.5|9484.3|9474.3|9482.3|9472.3|11
1636035650000|2021-11-04 14:20:50|9484|9474|9483.3|9473.3|9484.3|9474.3|9483.3|9473.3|5
1636035660000|2021-11-04 14:21:00|9482.5|9472.5|9487.1|9477.1|9487.3|9477.3|9481.8|9471.8|15
1636035670000|2021-11-04 14:21:10|9486.9|9476.9|9487.8|9477.8|9487.8|9477.8|9486.5|9476.5|10
1636035680000|2021-11-04 14:21:20|9487.5|9477.5|9487.3|9477.3|9487.5|9477.5|9487|9477|4
1636035690000|2021-11-04 14:21:30|9487.8|9477.8|9489.5|9479.5|9490.8|9480.8|9487.8|9477.8|8
1636035700000|2021-11-04 14:21:40|9490.8|9480.8|9489.3|9479.3|9490.8|9480.8|9488.3|9478.3|7
1636035710000|2021-11-04 14:21:50|9489.5|9479.5|9489.5|9479.5|9491|9481|9489.5|9479.5|10
1636035720000|2021-11-04 14:22:00|9490|9480|9490.3|9480.3|9492.3|9482.3|9490|9480|7
1636035730000|2021-11-04 14:22:10|9491.5|9481.5|9489.3|9479.3|9491.5|9481.5|9489|9479|12
1636035740000|2021-11-04 14:22:20|9489|9479|9484.8|9474.8|9489|9479|9484.3|9474.3|11
1636035750000|2021-11-04 14:22:30|9484.5|9474.5|9485.8|9475.8|9486|9476|9484.3|9474.3|6
1636035760000|2021-11-04 14:22:40|9486|9476|9487.5|9477.5|9487.8|9477.8|9486|9476|8
1636035770000|2021-11-04 14:22:50|9487.3|9477.3|9487.8|9477.8|9487.8|9477.8|9487|9477|6
1636035780000|2021-11-04 14:23:00|9487|9477|9482.8|9472.8|9487|9477|9482.8|9472.8|5
1636035790000|2021-11-04 14:23:10|9482.3|9472.3|9484|9474|9484|9474|9481.8|9471.8|14
1636035800000|2021-11-04 14:23:20|9483.8|9473.8|9481.8|9471.8|9484|9474|9481.5|9471.5|12
1636035810000|2021-11-04 14:23:30|9482|9472|9484|9474|9484.3|9474.3|9482|9472|5
1636035820000|2021-11-04 14:23:40|9483.8|9473.8|9484.8|9474.8|9484.8|9474.8|9483.8|9473.8|10
1636035830000|2021-11-04 14:23:50|9485.3|9475.3|9487.8|9477.8|9487.8|9477.8|9485.3|9475.3|9
1636035840000|2021-11-04 14:24:00|9486.6|9476.6|9483.6|9473.6|9486.6|9476.6|9483.3|9473.3|8
1636035850000|2021-11-04 14:24:10|9483.8|9473.8|9482.3|9472.3|9484|9474|9482.3|9472.3|4
1636035860000|2021-11-04 14:24:20|9482.8|9472.8|9483|9473|9484|9474|9482.5|9472.5|9
1636035870000|2021-11-04 14:24:30|9482.5|9472.5|9479.5|9469.5|9482.5|9472.5|9479.5|9469.5|15
1636035880000|2021-11-04 14:24:40|9479|9469|9478.5|9468.5|9479|9469|9478|9468|4
1636035890000|2021-11-04 14:24:50|9477.8|9467.8|9477.5|9467.5|9478.3|9468.3|9477.5|9467.5|5
1636035900000|2021-11-04 14:25:00|9478|9468|9477.8|9467.8|9478|9468|9476.1|9466.1|7
1636035910000|2021-11-04 14:25:10|9476.8|9466.8|9476.8|9466.8|9477.8|9467.8|9475.8|9465.8|10
1636035920000|2021-11-04 14:25:20|9477.5|9467.5|9477.8|9467.8|9478.8|9468.8|9477.5|9467.5|4
1636035930000|2021-11-04 14:25:30|9478|9468|9476.3|9466.3|9478|9468|9476.3|9466.3|8
1636035940000|2021-11-04 14:25:40|9476.5|9466.5|9474.8|9464.8|9477.3|9467.3|9474.8|9464.8|9
1636035950000|2021-11-04 14:25:50|9474.5|9464.5|9476|9466|9476|9466|9474.3|9464.3|5
1636035960000|2021-11-04 14:26:00|9476.8|9466.8|9476.3|9466.3|9478.3|9468.3|9476.3|9466.3|11
1636035970000|2021-11-04 14:26:10|9475.3|9465.3|9471.3|9461.3|9475.3|9465.3|9469.3|9459.3|14
1636035980000|2021-11-04 14:26:20|9472|9462|9471.3|9461.3|9473.4|9463.4|9471.3|9461.3|12
1636035990000|2021-11-04 14:26:30|9472.3|9462.3|9473.3|9463.3|9473.3|9463.3|9472.3|9462.3|5
1636036000000|2021-11-04 14:26:40|9472.5|9462.5|9472.8|9462.8|9473|9463|9472.5|9462.5|4
1636036010000|2021-11-04 14:26:50|9472.5|9462.5|9473.5|9463.5|9473.8|9463.8|9472.5|9462.5|9
1636036020000|2021-11-04 14:27:00|9473.3|9463.3|9474.3|9464.3|9474.5|9464.5|9473.3|9463.3|5
1636036030000|2021-11-04 14:27:10|9474.8|9464.8|9478.3|9468.3|9479.3|9469.3|9474.8|9464.8|8
1636036040000|2021-11-04 14:27:20|9478|9468|9477.5|9467.5|9478|9468|9477|9467|6
1636036050000|2021-11-04 14:27:30|9478|9468|9482.5|9472.5|9483.3|9473.3|9478|9468|8
1636036060000|2021-11-04 14:27:40|9484|9474|9481|9471|9484|9474|9480.8|9470.8|9
1636036070000|2021-11-04 14:27:50|9481.8|9471.8|9481.5|9471.5|9481.8|9471.8|9481.3|9471.3|4
1636036080000|2021-11-04 14:28:00|9481.3|9471.3|9480.8|9470.8|9481.8|9471.8|9480.8|9470.8|4
1636036090000|2021-11-04 14:28:10|9481|9471|9481.8|9471.8|9481.8|9471.8|9481|9471|2
1636036100000|2021-11-04 14:28:20|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1636036110000|2021-11-04 14:28:30|9482.8|9472.8|9484.8|9474.8|9484.8|9474.8|9482.8|9472.8|4
1636036120000|2021-11-04 14:28:40|9485|9475|9485.3|9475.3|9485.3|9475.3|9485|9475|2
1636036130000|2021-11-04 14:28:50|9485.5|9475.5|9488|9478|9488|9478|9485.5|9475.5|5
1636036140000|2021-11-04 14:29:00|9487.8|9477.8|9480|9470|9488|9478|9480|9470|14
1636036150000|2021-11-04 14:29:10|9480.3|9470.3|9479|9469|9480.3|9470.3|9479|9469|4
1636036160000|2021-11-04 14:29:20|9479.3|9469.3|9478.8|9468.8|9479.5|9469.5|9478.5|9468.5|5
1636036170000|2021-11-04 14:29:30|9478.5|9468.5|9477.8|9467.8|9478.5|9468.5|9477.3|9467.3|4
1636036180000|2021-11-04 14:29:40|9477|9467|9476.8|9466.8|9477.9|9467.9|9476.8|9466.8|6
1636036200000|2021-11-04 14:30:00|9475.5|9465.5|9474.3|9464.3|9475.5|9465.5|9474|9464|8
1636036210000|2021-11-04 14:30:10|9474|9464|9474|9464|9474.3|9464.3|9473.8|9463.8|7
1636036220000|2021-11-04 14:30:20|9472.8|9462.8|9469.8|9459.8|9473.6|9463.6|9469.8|9459.8|8
1636036230000|2021-11-04 14:30:30|9470|9460|9465.8|9455.8|9470.5|9460.5|9465.3|9455.3|13
1636036240000|2021-11-04 14:30:40|9466.5|9456.5|9469.3|9459.3|9469.3|9459.3|9466.5|9456.5|8
1636036250000|2021-11-04 14:30:50|9469|9459|9470.3|9460.3|9470.3|9460.3|9468.8|9458.8|9
1636036260000|2021-11-04 14:31:00|9469.8|9459.8|9471.5|9461.5|9471.8|9461.8|9469.8|9459.8|11
1636036270000|2021-11-04 14:31:10|9471.8|9461.8|9468.5|9458.5|9471.8|9461.8|9466.8|9456.8|15
1636036280000|2021-11-04 14:31:20|9469.5|9459.5|9468.8|9458.8|9470.8|9460.8|9468.8|9458.8|10
1636036290000|2021-11-04 14:31:30|9468.4|9458.4|9471.5|9461.5|9471.5|9461.5|9468.4|9458.4|8
1636036300000|2021-11-04 14:31:40|9471.8|9461.8|9475|9465|9475|9465|9471.8|9461.8|9
1636036310000|2021-11-04 14:31:50|9474.8|9464.8|9475|9465|9475|9465|9474|9464|7
1636036320000|2021-11-04 14:32:00|9474.5|9464.5|9470.8|9460.8|9474.5|9464.5|9469.8|9459.8|11
1636036330000|2021-11-04 14:32:10|9470.5|9460.5|9470.8|9460.8|9470.8|9460.8|9470.5|9460.5|2
1636036340000|2021-11-04 14:32:20|9471|9461|9471.3|9461.3|9471.8|9461.8|9470.8|9460.8|6
1636036350000|2021-11-04 14:32:30|9471.5|9461.5|9468.8|9458.8|9471.5|9461.5|9468.8|9458.8|7
1636036360000|2021-11-04 14:32:40|9469|9459|9469.5|9459.5|9469.5|9459.5|9468.3|9458.3|3
1636036370000|2021-11-04 14:32:50|9469|9459|9469|9459|9469|9459|9469|9459|1
1636036380000|2021-11-04 14:33:00|9469.3|9459.3|9472|9462|9472|9462|9469.3|9459.3|13
1636036390000|2021-11-04 14:33:10|9472.8|9462.8|9480|9470|9480|9470|9472.8|9462.8|17
1636036400000|2021-11-04 14:33:20|9480.5|9470.5|9482.3|9472.3|9483|9473|9480.5|9470.5|11
1636036410000|2021-11-04 14:33:30|9481.8|9471.8|9478.3|9468.3|9482|9472|9478.3|9468.3|11
1636036420000|2021-11-04 14:33:40|9478.5|9468.5|9477|9467|9479|9469|9470.8|9460.8|17
1636036430000|2021-11-04 14:33:50|9477.5|9467.5|9474.3|9464.3|9478.8|9468.8|9474.3|9464.3|11
1636036440000|2021-11-04 14:34:00|9476.5|9466.5|9473.3|9463.3|9477.8|9467.8|9472.5|9462.5|13
1636036450000|2021-11-04 14:34:10|9473.8|9463.8|9478.1|9468.1|9478.4|9468.4|9473.8|9463.8|10
1636036460000|2021-11-04 14:34:20|9478.3|9468.3|9478.8|9468.8|9480.3|9470.3|9478.3|9468.3|11
1636036470000|2021-11-04 14:34:30|9478.3|9468.3|9472.5|9462.5|9478.5|9468.5|9472|9462|10
1636036480000|2021-11-04 14:34:40|9473|9463|9476.4|9466.4|9476.4|9466.4|9473|9463|13
1636036490000|2021-11-04 14:34:50|9477|9467|9477.1|9467.1|9477.1|9467.1|9476.9|9466.9|3
1636036500000|2021-11-04 14:35:00|9477.5|9467.5|9481.5|9471.5|9481.5|9471.5|9477.5|9467.5|7
1636036510000|2021-11-04 14:35:10|9481|9471|9478.3|9468.3|9481|9471|9478|9468|16
1636036520000|2021-11-04 14:35:20|9477.8|9467.8|9473.8|9463.8|9477.8|9467.8|9473.8|9463.8|6
1636036530000|2021-11-04 14:35:30|9473|9463|9473.3|9463.3|9473.3|9463.3|9472.3|9462.3|12
1636036540000|2021-11-04 14:35:40|9473|9463|9473.5|9463.5|9473.5|9463.5|9472.8|9462.8|10
1636036550000|2021-11-04 14:35:50|9473.3|9463.3|9470|9460|9473.3|9463.3|9469|9459|14
1636036560000|2021-11-04 14:36:00|9469.8|9459.8|9465.3|9455.3|9469.8|9459.8|9465.3|9455.3|11
1636036570000|2021-11-04 14:36:10|9464.8|9454.8|9462.8|9452.8|9464.8|9454.8|9461.5|9451.5|13
1636036580000|2021-11-04 14:36:20|9462.3|9452.3|9459.8|9449.8|9462.8|9452.8|9458.8|9448.8|11
1636036590000|2021-11-04 14:36:30|9463.8|9453.8|9465.8|9455.8|9466.5|9456.5|9463.8|9453.8|9
1636036600000|2021-11-04 14:36:40|9466|9456|9465|9455|9466.3|9456.3|9465|9455|7
1636036610000|2021-11-04 14:36:50|9464.8|9454.8|9464.5|9454.5|9466.3|9456.3|9462.5|9452.5|17
1636036620000|2021-11-04 14:37:00|9463.8|9453.8|9461.8|9451.8|9463.8|9453.8|9460.8|9450.8|8
1636036630000|2021-11-04 14:37:10|9461.5|9451.5|9452.3|9442.3|9461.5|9451.5|9450.8|9440.8|12
1636036640000|2021-11-04 14:37:20|9453|9443|9449.5|9439.5|9453|9443|9448.3|9438.3|23
1636036650000|2021-11-04 14:37:30|9448.5|9438.5|9449.5|9439.5|9450.5|9440.5|9447.5|9437.5|13
1636036660000|2021-11-04 14:37:40|9449.3|9439.3|9448|9438|9449.8|9439.8|9447.8|9437.8|17
1636036670000|2021-11-04 14:37:50|9448.3|9438.3|9447.8|9437.8|9449.3|9439.3|9447.8|9437.8|19
1636036680000|2021-11-04 14:38:00|9447.3|9437.3|9437.9|9427.9|9447.3|9437.3|9437.5|9427.5|24
1636036690000|2021-11-04 14:38:10|9438|9428|9437.8|9427.8|9439.8|9429.8|9434.3|9424.3|20
1636036700000|2021-11-04 14:38:20|9438|9428|9437.3|9427.3|9438|9428|9437.3|9427.3|10
1636036710000|2021-11-04 14:38:30|9438|9428|9437.5|9427.5|9438.3|9428.3|9437.5|9427.5|7
1636036720000|2021-11-04 14:38:40|9436.8|9426.8|9443.5|9433.5|9443.8|9433.8|9435.5|9425.5|16
1636036730000|2021-11-04 14:38:50|9443|9433|9447.3|9437.3|9448|9438|9443|9433|18
1636036740000|2021-11-04 14:39:00|9447.5|9437.5|9450.8|9440.8|9451|9441|9447.5|9437.5|18
1636036750000|2021-11-04 14:39:10|9451.8|9441.8|9447.3|9437.3|9453|9443|9447|9437|15
1636036760000|2021-11-04 14:39:20|9447.8|9437.8|9446|9436|9448|9438|9446|9436|14
1636036770000|2021-11-04 14:39:30|9447|9437|9447|9437|9447|9437|9445.3|9435.3|8
1636036780000|2021-11-04 14:39:40|9447.3|9437.3|9450.3|9440.3|9450.3|9440.3|9447.3|9437.3|10
1636036790000|2021-11-04 14:39:50|9450.5|9440.5|9451.5|9441.5|9451.5|9441.5|9448.5|9438.5|18
1636036800000|2021-11-04 14:40:00|9451|9441|9449.6|9439.6|9451.3|9441.3|9449.6|9439.6|19
1636036810000|2021-11-04 14:40:10|9449.3|9439.3|9451.5|9441.5|9451.5|9441.5|9449.3|9439.3|12
1636036820000|2021-11-04 14:40:20|9451.8|9441.8|9452|9442|9452.5|9442.5|9451.3|9441.3|13
1636036830000|2021-11-04 14:40:30|9452.3|9442.3|9458.5|9448.5|9458.8|9448.8|9452.3|9442.3|14
1636036840000|2021-11-04 14:40:40|9459|9449|9461.5|9451.5|9462.5|9452.5|9459|9449|19
1636036850000|2021-11-04 14:40:50|9462|9452|9456.8|9446.8|9462|9452|9456.8|9446.8|11
1636036860000|2021-11-04 14:41:00|9456.5|9446.5|9452.3|9442.3|9459.3|9449.3|9452|9442|18
1636036870000|2021-11-04 14:41:10|9452.8|9442.8|9454.5|9444.5|9454.5|9444.5|9452.8|9442.8|9
1636036880000|2021-11-04 14:41:20|9454|9444|9455.3|9445.3|9455.5|9445.5|9453|9443|10
1636036890000|2021-11-04 14:41:30|9455.5|9445.5|9456.5|9446.5|9456.5|9446.5|9455.5|9445.5|4
1636036900000|2021-11-04 14:41:40|9457.3|9447.3|9458.8|9448.8|9459.3|9449.3|9457.3|9447.3|9
1636036910000|2021-11-04 14:41:50|9459.9|9449.9|9458.1|9448.1|9460.5|9450.5|9458.1|9448.1|8
1636036920000|2021-11-04 14:42:00|9457.9|9447.9|9456.8|9446.8|9458|9448|9456.8|9446.8|6
1636036930000|2021-11-04 14:42:10|9455.8|9445.8|9453.3|9443.3|9455.8|9445.8|9452.3|9442.3|20
1636036940000|2021-11-04 14:42:20|9452.5|9442.5|9452|9442|9452.5|9442.5|9451.8|9441.8|3
1636036950000|2021-11-04 14:42:30|9451.8|9441.8|9451.5|9441.5|9452.3|9442.3|9450.8|9440.8|15
1636036960000|2021-11-04 14:42:40|9451.8|9441.8|9453.5|9443.5|9453.5|9443.5|9451.8|9441.8|4
1636036970000|2021-11-04 14:42:50|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9452.8|9442.8|4
1636036980000|2021-11-04 14:43:00|9454|9444|9452.5|9442.5|9454|9444|9452|9442|7
1636036990000|2021-11-04 14:43:10|9452.8|9442.8|9456|9446|9456.3|9446.3|9452.8|9442.8|8
1636037000000|2021-11-04 14:43:20|9456.5|9446.5|9453.3|9443.3|9458.3|9448.3|9453.3|9443.3|10
1636037010000|2021-11-04 14:43:30|9454.1|9444.1|9453.9|9443.9|9454.1|9444.1|9453.8|9443.8|6
1636037020000|2021-11-04 14:43:40|9454|9444|9457|9447|9457.3|9447.3|9454|9444|5
1636037030000|2021-11-04 14:43:50|9456.8|9446.8|9458|9448|9459.4|9449.4|9456.3|9446.3|7
1636037040000|2021-11-04 14:44:00|9457.9|9447.9|9454|9444|9459.1|9449.1|9453.9|9443.9|14
1636037050000|2021-11-04 14:44:10|9454.8|9444.8|9455|9445|9455|9445|9454.8|9444.8|2
1636037060000|2021-11-04 14:44:20|9454.8|9444.8|9454|9444|9454.8|9444.8|9453.8|9443.8|5
1636037070000|2021-11-04 14:44:30|9453.8|9443.8|9458.4|9448.4|9458.5|9448.5|9452.1|9442.1|10
1636037080000|2021-11-04 14:44:40|9458.3|9448.3|9459.6|9449.6|9459.8|9449.8|9458.3|9448.3|4
1636037090000|2021-11-04 14:44:50|9459.5|9449.5|9467|9457|9467|9457|9459.5|9449.5|11
1636037100000|2021-11-04 14:45:00|9466.8|9456.8|9469.5|9459.5|9469.5|9459.5|9466.5|9456.5|8
1636037110000|2021-11-04 14:45:10|9470|9460|9475.5|9465.5|9477.5|9467.5|9470|9460|23
1636037120000|2021-11-04 14:45:20|9476.3|9466.3|9477.6|9467.6|9477.6|9467.6|9473.6|9463.6|11
1636037130000|2021-11-04 14:45:30|9477.8|9467.8|9476.5|9466.5|9477.8|9467.8|9475.3|9465.3|6
1636037140000|2021-11-04 14:45:40|9476.8|9466.8|9476.5|9466.5|9476.8|9466.8|9476.5|9466.5|2
1636037150000|2021-11-04 14:45:50|9477|9467|9475.8|9465.8|9478|9468|9474.8|9464.8|15
1636037160000|2021-11-04 14:46:00|9476|9466|9473.5|9463.5|9476|9466|9473.5|9463.5|15
1636037170000|2021-11-04 14:46:10|9472.5|9462.5|9472.5|9462.5|9473.5|9463.5|9471.5|9461.5|8
1636037180000|2021-11-04 14:46:20|9472|9462|9472|9462|9472.3|9462.3|9472|9462|5
1636037190000|2021-11-04 14:46:30|9471.5|9461.5|9471|9461|9471.5|9461.5|9471|9461|4
1636037200000|2021-11-04 14:46:40|9470.3|9460.3|9468.4|9458.4|9470.3|9460.3|9468.3|9458.3|7
1636037210000|2021-11-04 14:46:50|9468.5|9458.5|9468.5|9458.5|9468.8|9458.8|9468.5|9458.5|3
1636037220000|2021-11-04 14:47:00|9468.6|9458.6|9464.5|9454.5|9468.6|9458.6|9464.5|9454.5|9
1636037230000|2021-11-04 14:47:10|9464|9454|9461.8|9451.8|9465.5|9455.5|9461.8|9451.8|11
1636037240000|2021-11-04 14:47:20|9461.3|9451.3|9458.8|9448.8|9461.3|9451.3|9458.5|9448.5|7
1636037250000|2021-11-04 14:47:30|9458.5|9448.5|9459|9449|9459|9449|9455.8|9445.8|10
1636037260000|2021-11-04 14:47:40|9458.5|9448.5|9459.8|9449.8|9461|9451|9458.5|9448.5|13
1636037270000|2021-11-04 14:47:50|9460|9450|9457.5|9447.5|9460.3|9450.3|9457.5|9447.5|11
1636037280000|2021-11-04 14:48:00|9457.8|9447.8|9455|9445|9458.5|9448.5|9455|9445|15
1636037290000|2021-11-04 14:48:10|9455.3|9445.3|9454|9444|9457.5|9447.5|9454|9444|11
1636037300000|2021-11-04 14:48:20|9453.8|9443.8|9454.3|9444.3|9456.3|9446.3|9453.8|9443.8|13
1636037310000|2021-11-04 14:48:30|9454.8|9444.8|9454.8|9444.8|9455.3|9445.3|9454.5|9444.5|5
1636037320000|2021-11-04 14:48:40|9454.5|9444.5|9453.5|9443.5|9454.5|9444.5|9453.5|9443.5|10
1636037330000|2021-11-04 14:48:50|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453|9443|6
1636037340000|2021-11-04 14:49:00|9454|9444|9454.5|9444.5|9454.5|9444.5|9454|9444|2
1636037350000|2021-11-04 14:49:10|9454.3|9444.3|9457.3|9447.3|9457.3|9447.3|9454.3|9444.3|8
1636037360000|2021-11-04 14:49:20|9457.5|9447.5|9456.3|9446.3|9458.3|9448.3|9456.3|9446.3|7
1636037370000|2021-11-04 14:49:30|9456.5|9446.5|9457|9447|9457|9447|9456.3|9446.3|7
1636037380000|2021-11-04 14:49:40|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9456.5|9446.5|8
1636037390000|2021-11-04 14:49:50|9457.8|9447.8|9456.3|9446.3|9457.8|9447.8|9454.8|9444.8|12
1636037400000|2021-11-04 14:50:00|9455.8|9445.8|9451.8|9441.8|9455.8|9445.8|9451.8|9441.8|10
1636037410000|2021-11-04 14:50:10|9452|9442|9451|9441|9452|9442|9450.8|9440.8|6
1636037420000|2021-11-04 14:50:20|9450.8|9440.8|9448.5|9438.5|9451|9441|9446.5|9436.5|14
1636037430000|2021-11-04 14:50:30|9450.3|9440.3|9448|9438|9451|9441|9447.8|9437.8|12
1636037440000|2021-11-04 14:50:40|9447.8|9437.8|9448.3|9438.3|9448.5|9438.5|9447.5|9437.5|14
1636037450000|2021-11-04 14:50:50|9447.3|9437.3|9448.5|9438.5|9448.5|9438.5|9446.5|9436.5|13
1636037460000|2021-11-04 14:51:00|9449|9439|9447.5|9437.5|9449|9439|9447.5|9437.5|11
1636037470000|2021-11-04 14:51:10|9447.3|9437.3|9446.8|9436.8|9447.5|9437.5|9446.3|9436.3|7
1636037480000|2021-11-04 14:51:20|9446.3|9436.3|9442.4|9432.4|9446.5|9436.5|9442.4|9432.4|12
1636037490000|2021-11-04 14:51:30|9442.6|9432.6|9441.8|9431.8|9442.6|9432.6|9441.6|9431.6|5
1636037500000|2021-11-04 14:51:40|9441.3|9431.3|9441.3|9431.3|9442.3|9432.3|9440.5|9430.5|10
1636037510000|2021-11-04 14:51:50|9440.8|9430.8|9438.8|9428.8|9441.8|9431.8|9438.8|9428.8|11
1636037520000|2021-11-04 14:52:00|9438.3|9428.3|9434.3|9424.3|9438.3|9428.3|9433.5|9423.5|17
1636037530000|2021-11-04 14:52:10|9434|9424|9428.8|9418.8|9434|9424|9428.5|9418.5|19
1636037540000|2021-11-04 14:52:20|9428.5|9418.5|9427|9417|9428.5|9418.5|9426.5|9416.5|20
1636037550000|2021-11-04 14:52:30|9427.5|9417.5|9429|9419|9429|9419|9427.5|9417.5|15
1636037560000|2021-11-04 14:52:40|9428.8|9418.8|9426.5|9416.5|9429|9419|9426.3|9416.3|14
1636037570000|2021-11-04 14:52:50|9425.8|9415.8|9417.3|9407.3|9427|9417|9417|9407|16
1636037580000|2021-11-04 14:53:00|9417|9407|9413.5|9403.5|9417|9407|9413.5|9403.5|22
1636037590000|2021-11-04 14:53:10|9415.3|9405.3|9417.3|9407.3|9417.8|9407.8|9415.3|9405.3|13
1636037600000|2021-11-04 14:53:20|9416.5|9406.5|9416.3|9406.3|9417.3|9407.3|9416.3|9406.3|6
1636037610000|2021-11-04 14:53:30|9415.8|9405.8|9413.5|9403.5|9415.8|9405.8|9412.5|9402.5|9
1636037620000|2021-11-04 14:53:40|9413.3|9403.3|9408.8|9398.8|9413.3|9403.3|9408|9398|13
1636037630000|2021-11-04 14:53:50|9408.3|9398.3|9408|9398|9409|9399|9407.3|9397.3|15
1636037640000|2021-11-04 14:54:00|9408.8|9398.8|9407.5|9397.5|9408.8|9398.8|9407.3|9397.3|15
1636037650000|2021-11-04 14:54:10|9407.3|9397.3|9406.8|9396.8|9408.3|9398.3|9406.5|9396.5|11
1636037660000|2021-11-04 14:54:20|9407.5|9397.5|9397.8|9387.8|9407.5|9397.5|9397.8|9387.8|23
1636037670000|2021-11-04 14:54:30|9397|9387|9392.5|9382.5|9397|9387|9392.3|9382.3|23
1636037680000|2021-11-04 14:54:40|9392.8|9382.8|9387|9377|9392.8|9382.8|9387|9377|14
1636037690000|2021-11-04 14:54:50|9386.5|9376.5|9387.3|9377.3|9387.8|9377.8|9386.5|9376.5|14
1636037700000|2021-11-04 14:55:00|9386.8|9376.8|9381.1|9371.1|9387.5|9377.5|9381.1|9371.1|16
1636037710000|2021-11-04 14:55:10|9381|9371|9381.5|9371.5|9381.5|9371.5|9376.5|9366.5|22
1636037720000|2021-11-04 14:55:20|9381.3|9371.3|9381.3|9371.3|9384.5|9374.5|9381.3|9371.3|21
1636037730000|2021-11-04 14:55:30|9381.5|9371.5|9383|9373|9383.5|9373.5|9381|9371|11
1636037740000|2021-11-04 14:55:40|9383.3|9373.3|9381.5|9371.5|9383.3|9373.3|9381|9371|12
1636037750000|2021-11-04 14:55:50|9380.8|9370.8|9380|9370|9380.8|9370.8|9376|9366|19
1636037760000|2021-11-04 14:56:00|9379.8|9369.8|9379.5|9369.5|9380|9370|9376.3|9366.3|18
1636037770000|2021-11-04 14:56:10|9379.8|9369.8|9380|9370|9381|9371|9378.5|9368.5|17
1636037780000|2021-11-04 14:56:20|9380.3|9370.3|9381.8|9371.8|9381.8|9371.8|9377.3|9367.3|17
1636037790000|2021-11-04 14:56:30|9381.5|9371.5|9379.5|9369.5|9381.5|9371.5|9378.5|9368.5|13
1636037800000|2021-11-04 14:56:40|9379.3|9369.3|9379|9369|9379.3|9369.3|9377.3|9367.3|11
1636037810000|2021-11-04 14:56:50|9379.3|9369.3|9384.8|9374.8|9384.8|9374.8|9379.3|9369.3|15
1636037820000|2021-11-04 14:57:00|9385.5|9375.5|9383|9373|9386.3|9376.3|9383|9373|11
1636037830000|2021-11-04 14:57:10|9382.8|9372.8|9385|9375|9385|9375|9381.3|9371.3|16
1636037840000|2021-11-04 14:57:20|9385.5|9375.5|9388.5|9378.5|9388.5|9378.5|9385.5|9375.5|11
1636037850000|2021-11-04 14:57:30|9389.3|9379.3|9392|9382|9392.1|9382.1|9389|9379|15
1636037860000|2021-11-04 14:57:40|9391.8|9381.8|9393.8|9383.8|9393.8|9383.8|9390.8|9380.8|12
1636037870000|2021-11-04 14:57:50|9394|9384|9395.8|9385.8|9396.8|9386.8|9394|9384|10
1636037880000|2021-11-04 14:58:00|9396.8|9386.8|9387|9377|9396.8|9386.8|9387|9377|18
1636037890000|2021-11-04 14:58:10|9386.5|9376.5|9389.3|9379.3|9389.3|9379.3|9385.5|9375.5|12
1636037900000|2021-11-04 14:58:20|9389.5|9379.5|9393.6|9383.6|9393.6|9383.6|9389.5|9379.5|7
1636037910000|2021-11-04 14:58:30|9393.5|9383.5|9397.8|9387.8|9397.8|9387.8|9393.5|9383.5|8
1636037920000|2021-11-04 14:58:40|9397.6|9387.6|9390.8|9380.8|9397.8|9387.8|9390.8|9380.8|16
1636037930000|2021-11-04 14:58:50|9390.5|9380.5|9392|9382|9392.5|9382.5|9390|9380|14
1636037940000|2021-11-04 14:59:00|9391.8|9381.8|9388|9378|9391.8|9381.8|9388|9378|9
1636037950000|2021-11-04 14:59:10|9387.8|9377.8|9391|9381|9391|9381|9387|9377|13
1636037960000|2021-11-04 14:59:20|9392|9382|9391|9381|9392|9382|9390.3|9380.3|6
1636037970000|2021-11-04 14:59:30|9391.8|9381.8|9399|9389|9399|9389|9391.8|9381.8|11
1636037980000|2021-11-04 14:59:40|9399.5|9389.5|9402|9392|9404.3|9394.3|9399.5|9389.5|15
1636037990000|2021-11-04 14:59:50|9400.9|9390.9|9402.5|9392.5|9403.3|9393.3|9399.8|9389.8|14
1636038000000|2021-11-04 15:00:00|9400.8|9390.8|9397.3|9387.3|9400.8|9390.8|9394.3|9384.3|16
1636038010000|2021-11-04 15:00:10|9398.5|9388.5|9401.8|9391.8|9402.5|9392.5|9397.3|9387.3|18
1636038020000|2021-11-04 15:00:20|9401.5|9391.5|9403.8|9393.8|9404.8|9394.8|9399.5|9389.5|25
1636038030000|2021-11-04 15:00:30|9404.3|9394.3|9405.8|9395.8|9406.5|9396.5|9402.8|9392.8|16
1636038040000|2021-11-04 15:00:40|9405.3|9395.3|9403.3|9393.3|9406|9396|9403|9393|16
1636038050000|2021-11-04 15:00:50|9402.5|9392.5|9398.5|9388.5|9402.5|9392.5|9398.3|9388.3|15
1636038060000|2021-11-04 15:01:00|9398.3|9388.3|9405.3|9395.3|9405.3|9395.3|9397.3|9387.3|17
1636038070000|2021-11-04 15:01:10|9405|9395|9405|9395|9405|9395|9402|9392|9
1636038080000|2021-11-04 15:01:20|9405.3|9395.3|9406.3|9396.3|9406.3|9396.3|9405.3|9395.3|5
1636038090000|2021-11-04 15:01:30|9406.5|9396.5|9412.5|9402.5|9412.5|9402.5|9406.5|9396.5|17
1636038100000|2021-11-04 15:01:40|9411.5|9401.5|9413|9403|9415|9405|9411|9401|21
1636038110000|2021-11-04 15:01:50|9412.3|9402.3|9409.3|9399.3|9413.5|9403.5|9409|9399|22
1636038120000|2021-11-04 15:02:00|9408.8|9398.8|9410.5|9400.5|9410.5|9400.5|9406|9396|21
1636038130000|2021-11-04 15:02:10|9410.8|9400.8|9411.5|9401.5|9411.5|9401.5|9410.3|9400.3|19
1636038140000|2021-11-04 15:02:20|9411.3|9401.3|9413.8|9403.8|9414|9404|9409.8|9399.8|23
1636038150000|2021-11-04 15:02:30|9414.3|9404.3|9413.5|9403.5|9414.5|9404.5|9411.8|9401.8|12
1636038160000|2021-11-04 15:02:40|9413.3|9403.3|9410.5|9400.5|9414|9404|9410.3|9400.3|13
1636038170000|2021-11-04 15:02:50|9412.3|9402.3|9411|9401|9412.3|9402.3|9409.5|9399.5|17
1636038180000|2021-11-04 15:03:00|9410.8|9400.8|9406.5|9396.5|9410.8|9400.8|9406.5|9396.5|12
1636038190000|2021-11-04 15:03:10|9405.3|9395.3|9398.3|9388.3|9405.3|9395.3|9398.3|9388.3|16
1636038200000|2021-11-04 15:03:20|9399|9389|9399.8|9389.8|9400|9390|9398.3|9388.3|4
1636038210000|2021-11-04 15:03:30|9399.4|9389.4|9399.3|9389.3|9399.4|9389.4|9399.3|9389.3|2
1636038220000|2021-11-04 15:03:40|9399|9389|9399.5|9389.5|9399.5|9389.5|9399|9389|2
1636038230000|2021-11-04 15:03:50|9401.1|9391.1|9402|9392|9402|9392|9400.8|9390.8|9
1636038240000|2021-11-04 15:04:00|9401.3|9391.3|9403.3|9393.3|9403.8|9393.8|9401.3|9391.3|10
1636038250000|2021-11-04 15:04:10|9403.5|9393.5|9408.3|9398.3|9408.3|9398.3|9403.5|9393.5|9
1636038260000|2021-11-04 15:04:20|9408.8|9398.8|9408.5|9398.5|9412|9402|9408.5|9398.5|15
1636038270000|2021-11-04 15:04:30|9408.3|9398.3|9408.3|9398.3|9409.8|9399.8|9405.8|9395.8|19
1636038280000|2021-11-04 15:04:40|9409|9399|9411.3|9401.3|9411.5|9401.5|9408.8|9398.8|9
1636038290000|2021-11-04 15:04:50|9411.8|9401.8|9413|9403|9413|9403|9411.8|9401.8|6
1636038300000|2021-11-04 15:05:00|9412.8|9402.8|9412.8|9402.8|9413.3|9403.3|9412.8|9402.8|8
1636038310000|2021-11-04 15:05:10|9412.3|9402.3|9406.5|9396.5|9412.3|9402.3|9405.8|9395.8|17
1636038320000|2021-11-04 15:05:20|9406|9396|9409|9399|9409|9399|9406|9396|8
1636038330000|2021-11-04 15:05:30|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|1
1636038340000|2021-11-04 15:05:40|9408.5|9398.5|9405.8|9395.8|9408.5|9398.5|9405.8|9395.8|11
1636038350000|2021-11-04 15:05:50|9405.3|9395.3|9403|9393|9405.3|9395.3|9403|9393|5
1636038360000|2021-11-04 15:06:00|9403.6|9393.6|9408.6|9398.6|9408.6|9398.6|9402.8|9392.8|19
1636038370000|2021-11-04 15:06:10|9409.1|9399.1|9411|9401|9412.4|9402.4|9408.9|9398.9|11
1636038380000|2021-11-04 15:06:20|9410|9400|9410.5|9400.5|9410.5|9400.5|9408.8|9398.8|10
1636038390000|2021-11-04 15:06:30|9411|9401|9407.3|9397.3|9411.9|9401.9|9407.3|9397.3|15
1636038400000|2021-11-04 15:06:40|9406.8|9396.8|9406.5|9396.5|9406.8|9396.8|9406.5|9396.5|2
1636038410000|2021-11-04 15:06:50|9405.8|9395.8|9404.8|9394.8|9407|9397|9402.5|9392.5|16
1636038420000|2021-11-04 15:07:00|9406.5|9396.5|9405.3|9395.3|9406.5|9396.5|9404.3|9394.3|13
1636038430000|2021-11-04 15:07:10|9406.5|9396.5|9406.3|9396.3|9406.5|9396.5|9405.8|9395.8|3
1636038440000|2021-11-04 15:07:20|9408|9398|9411.8|9401.8|9412.3|9402.3|9408|9398|10
1636038450000|2021-11-04 15:07:30|9412|9402|9414|9404|9414.3|9404.3|9411.8|9401.8|11
1636038460000|2021-11-04 15:07:40|9414.5|9404.5|9414.5|9404.5|9414.8|9404.8|9413.5|9403.5|11
1636038470000|2021-11-04 15:07:50|9414.3|9404.3|9412.8|9402.8|9414.3|9404.3|9412.3|9402.3|13
1636038480000|2021-11-04 15:08:00|9412.5|9402.5|9411.8|9401.8|9412.8|9402.8|9411|9401|14
1636038490000|2021-11-04 15:08:10|9411.3|9401.3|9413|9403|9413.3|9403.3|9410.8|9400.8|11
1636038500000|2021-11-04 15:08:20|9413.8|9403.8|9414|9404|9414.3|9404.3|9413|9403|10
1636038510000|2021-11-04 15:08:30|9413.3|9403.3|9411.8|9401.8|9414|9404|9411.8|9401.8|5
1636038520000|2021-11-04 15:08:40|9412|9402|9412|9402|9412.3|9402.3|9412|9402|3
1636038530000|2021-11-04 15:08:50|9411.5|9401.5|9408.8|9398.8|9411.5|9401.5|9407.5|9397.5|15
1636038540000|2021-11-04 15:09:00|9410.3|9400.3|9403.3|9393.3|9410.3|9400.3|9403.3|9393.3|21
1636038550000|2021-11-04 15:09:10|9403.5|9393.5|9403.5|9393.5|9404|9394|9403.3|9393.3|11
1636038560000|2021-11-04 15:09:20|9404|9394|9402.8|9392.8|9404|9394|9402.3|9392.3|13
1636038570000|2021-11-04 15:09:30|9403.8|9393.8|9404.5|9394.5|9404.5|9394.5|9401.5|9391.5|14
1636038580000|2021-11-04 15:09:40|9404.8|9394.8|9405|9395|9405.3|9395.3|9404.3|9394.3|7
1636038590000|2021-11-04 15:09:50|9405.8|9395.8|9406.5|9396.5|9406.5|9396.5|9405.8|9395.8|3
1636038600000|2021-11-04 15:10:00|9406.8|9396.8|9406.3|9396.3|9408.5|9398.5|9406.3|9396.3|12
1636038610000|2021-11-04 15:10:10|9406.5|9396.5|9408.8|9398.8|9408.8|9398.8|9406.5|9396.5|7
1636038620000|2021-11-04 15:10:20|9409.5|9399.5|9410|9400|9411.3|9401.3|9409.3|9399.3|11
1636038630000|2021-11-04 15:10:30|9409.8|9399.8|9410|9400|9410|9400|9407.8|9397.8|7
1636038650000|2021-11-04 15:10:50|9409|9399|9410|9400|9410|9400|9409|9399|2
1636038660000|2021-11-04 15:11:00|9409|9399|9404.8|9394.8|9409.8|9399.8|9403.8|9393.8|17
1636038670000|2021-11-04 15:11:10|9405.5|9395.5|9407.8|9397.8|9408.8|9398.8|9405.3|9395.3|8
1636038680000|2021-11-04 15:11:20|9408.3|9398.3|9408.3|9398.3|9408.5|9398.5|9408.3|9398.3|3
1636038690000|2021-11-04 15:11:30|9407.5|9397.5|9409.3|9399.3|9409.3|9399.3|9406.8|9396.8|7
1636038700000|2021-11-04 15:11:40|9409.5|9399.5|9412.3|9402.3|9412.3|9402.3|9409.5|9399.5|8
1636038710000|2021-11-04 15:11:50|9412|9402|9412.3|9402.3|9412.8|9402.8|9412|9402|7
1636038720000|2021-11-04 15:12:00|9411.8|9401.8|9413|9403|9413.8|9403.8|9411.5|9401.5|11
1636038730000|2021-11-04 15:12:10|9412|9402|9417|9407|9418.8|9408.8|9412|9402|15
1636038740000|2021-11-04 15:12:20|9416.3|9406.3|9415.3|9405.3|9419.5|9409.5|9415.3|9405.3|25
1636038750000|2021-11-04 15:12:30|9414.8|9404.8|9414.3|9404.3|9414.8|9404.8|9413.5|9403.5|10
1636038760000|2021-11-04 15:12:40|9414|9404|9414|9404|9414|9404|9413.3|9403.3|9
1636038770000|2021-11-04 15:12:50|9413.8|9403.8|9412.5|9402.5|9413.8|9403.8|9412.5|9402.5|3
1636038780000|2021-11-04 15:13:00|9412|9402|9409.8|9399.8|9412|9402|9408.3|9398.3|11
1636038790000|2021-11-04 15:13:10|9410|9400|9408.5|9398.5|9410.3|9400.3|9408.5|9398.5|6
1636038800000|2021-11-04 15:13:20|9409.8|9399.8|9416.8|9406.8|9416.8|9406.8|9408.3|9398.3|15
1636038810000|2021-11-04 15:13:30|9416.5|9406.5|9418.8|9408.8|9418.8|9408.8|9415|9405|14
1636038820000|2021-11-04 15:13:40|9419.5|9409.5|9420|9410|9420.5|9410.5|9419|9409|15
1636038830000|2021-11-04 15:13:50|9421|9411|9420.8|9410.8|9424|9414|9420|9410|18
1636038840000|2021-11-04 15:14:00|9421.8|9411.8|9421.8|9411.8|9422.8|9412.8|9416.8|9406.8|24
1636038850000|2021-11-04 15:14:10|9421|9411|9416|9406|9421|9411|9416|9406|14
1636038860000|2021-11-04 15:14:20|9415.8|9405.8|9418|9408|9418.3|9408.3|9415.8|9405.8|6
1636038870000|2021-11-04 15:14:30|9417.5|9407.5|9418.5|9408.5|9418.5|9408.5|9416.8|9406.8|7
1636038880000|2021-11-04 15:14:40|9419|9409|9421|9411|9421.3|9411.3|9419|9409|7
1636038890000|2021-11-04 15:14:50|9421.3|9411.3|9421|9411|9421.5|9411.5|9420.8|9410.8|5
1636038900000|2021-11-04 15:15:00|9420.8|9410.8|9418.5|9408.5|9420.8|9410.8|9417.3|9407.3|12
1636038910000|2021-11-04 15:15:10|9418|9408|9422.1|9412.1|9422.1|9412.1|9418|9408|13
1636038920000|2021-11-04 15:15:20|9422.4|9412.4|9426.8|9416.8|9429|9419|9422.4|9412.4|14
1636038930000|2021-11-04 15:15:30|9427|9417|9429.5|9419.5|9431|9421|9426.5|9416.5|14
1636038940000|2021-11-04 15:15:40|9429.9|9419.9|9427.8|9417.8|9430|9420|9427.3|9417.3|13
1636038950000|2021-11-04 15:15:50|9428.8|9418.8|9429.3|9419.3|9430.5|9420.5|9425.5|9415.5|10
1636038960000|2021-11-04 15:16:00|9428.5|9418.5|9422.3|9412.3|9428.5|9418.5|9421.8|9411.8|14
1636038970000|2021-11-04 15:16:10|9421.8|9411.8|9424|9414|9425.1|9415.1|9420.5|9410.5|10
1636038980000|2021-11-04 15:16:20|9423.5|9413.5|9420.3|9410.3|9423.5|9413.5|9420.3|9410.3|11
1636038990000|2021-11-04 15:16:30|9419.8|9409.8|9418.3|9408.3|9419.8|9409.8|9417|9407|9
1636039000000|2021-11-04 15:16:40|9418.5|9408.5|9416.8|9406.8|9418.5|9408.5|9416.3|9406.3|8
1636039010000|2021-11-04 15:16:50|9417.3|9407.3|9412.3|9402.3|9417.3|9407.3|9411.8|9401.8|12
1636039020000|2021-11-04 15:17:00|9411.8|9401.8|9413|9403|9415.3|9405.3|9411.3|9401.3|19
1636039030000|2021-11-04 15:17:10|9413.3|9403.3|9416|9406|9416|9406|9412.3|9402.3|17
1636039040000|2021-11-04 15:17:20|9415.5|9405.5|9416|9406|9417.5|9407.5|9415.3|9405.3|14
1636039050000|2021-11-04 15:17:30|9416.3|9406.3|9416.5|9406.5|9417.5|9407.5|9415|9405|16
1636039060000|2021-11-04 15:17:40|9416|9406|9415.3|9405.3|9416.8|9406.8|9412.8|9402.8|13
1636039070000|2021-11-04 15:17:50|9415.8|9405.8|9414.3|9404.3|9416.3|9406.3|9414.3|9404.3|11
1636039080000|2021-11-04 15:18:00|9414|9404|9415.8|9405.8|9415.8|9405.8|9413.8|9403.8|11
1636039090000|2021-11-04 15:18:10|9415.5|9405.5|9416|9406|9416.3|9406.3|9415.5|9405.5|9
1636039100000|2021-11-04 15:18:20|9416.3|9406.3|9414|9404|9416.3|9406.3|9414|9404|7
1636039110000|2021-11-04 15:18:30|9413.5|9403.5|9415|9405|9415|9405|9413.3|9403.3|15
1636039120000|2021-11-04 15:18:40|9415.3|9405.3|9414.8|9404.8|9415.3|9405.3|9414.8|9404.8|5
1636039130000|2021-11-04 15:18:50|9415|9405|9419.3|9409.3|9419.5|9409.5|9415|9405|7
1636039140000|2021-11-04 15:19:00|9419.5|9409.5|9419.5|9409.5|9421.5|9411.5|9418.5|9408.5|14
1636039150000|2021-11-04 15:19:10|9421.3|9411.3|9421.8|9411.8|9422.3|9412.3|9421.3|9411.3|4
1636039160000|2021-11-04 15:19:20|9421.3|9411.3|9420|9410|9421.3|9411.3|9420|9410|3
1636039170000|2021-11-04 15:19:30|9419.8|9409.8|9414.5|9404.5|9419.8|9409.8|9414.5|9404.5|15
1636039180000|2021-11-04 15:19:40|9414.8|9404.8|9419|9409|9419|9409|9414.8|9404.8|11
1636039190000|2021-11-04 15:19:50|9419.3|9409.3|9422.8|9412.8|9422.8|9412.8|9419.3|9409.3|7
1636039200000|2021-11-04 15:20:00|9422.3|9412.3|9422.5|9412.5|9423|9413|9422.3|9412.3|5
1636039210000|2021-11-04 15:20:10|9422.8|9412.8|9425.3|9415.3|9425.3|9415.3|9422.8|9412.8|6
1636039220000|2021-11-04 15:20:20|9426.1|9416.1|9427|9417|9427|9417|9425.4|9415.4|8
1636039230000|2021-11-04 15:20:30|9426.5|9416.5|9424.8|9414.8|9427.3|9417.3|9424.8|9414.8|11
1636039240000|2021-11-04 15:20:40|9425|9415|9424.5|9414.5|9425|9415|9424.5|9414.5|3
1636039250000|2021-11-04 15:20:50|9424.8|9414.8|9425.8|9415.8|9425.8|9415.8|9424.8|9414.8|3
1636039260000|2021-11-04 15:21:00|9426.3|9416.3|9424.1|9414.1|9427|9417|9424|9414|6
1636039270000|2021-11-04 15:21:10|9424.3|9414.3|9424.3|9414.3|9425|9415|9424.3|9414.3|4
1636039280000|2021-11-04 15:21:20|9423.8|9413.8|9422.5|9412.5|9423.8|9413.8|9422.5|9412.5|2
1636039290000|2021-11-04 15:21:30|9422.3|9412.3|9418.9|9408.9|9422.3|9412.3|9418.9|9408.9|6
1636039300000|2021-11-04 15:21:40|9419.5|9409.5|9420|9410|9420|9410|9419.5|9409.5|2
1636039310000|2021-11-04 15:21:50|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|1
1636039320000|2021-11-04 15:22:00|9420.8|9410.8|9422.8|9412.8|9422.8|9412.8|9419.8|9409.8|8
1636039330000|2021-11-04 15:22:10|9422.5|9412.5|9421.6|9411.6|9422.5|9412.5|9421.6|9411.6|3
1636039340000|2021-11-04 15:22:20|9421.9|9411.9|9422|9412|9423|9413|9421.4|9411.4|7
1636039350000|2021-11-04 15:22:30|9421.3|9411.3|9422.3|9412.3|9422.3|9412.3|9420.8|9410.8|6
1636039360000|2021-11-04 15:22:40|9421.8|9411.8|9421.3|9411.3|9422|9412|9421.3|9411.3|3
1636039370000|2021-11-04 15:22:50|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|1
1636039380000|2021-11-04 15:23:00|9422.3|9412.3|9422.8|9412.8|9423.8|9413.8|9422.3|9412.3|5
1636039390000|2021-11-04 15:23:10|9422.3|9412.3|9422|9412|9422.8|9412.8|9421.8|9411.8|8
1636039400000|2021-11-04 15:23:20|9421.8|9411.8|9419.3|9409.3|9421.8|9411.8|9419|9409|10
1636039410000|2021-11-04 15:23:30|9418.8|9408.8|9416.3|9406.3|9418.8|9408.8|9415.5|9405.5|19
1636039420000|2021-11-04 15:23:40|9416.1|9406.1|9412.9|9402.9|9416.1|9406.1|9412.9|9402.9|18
1636039430000|2021-11-04 15:23:50|9412.3|9402.3|9409.5|9399.5|9412.3|9402.3|9408.8|9398.8|15
1636039440000|2021-11-04 15:24:00|9408.8|9398.8|9407.8|9397.8|9411.3|9401.3|9407.8|9397.8|18
1636039450000|2021-11-04 15:24:10|9407.5|9397.5|9410.8|9400.8|9410.8|9400.8|9404|9394|22
1636039460000|2021-11-04 15:24:20|9409.9|9399.9|9411.3|9401.3|9411.3|9401.3|9409.8|9399.8|7
1636039470000|2021-11-04 15:24:30|9412.3|9402.3|9408.8|9398.8|9414.3|9404.3|9407.5|9397.5|12
1636039480000|2021-11-04 15:24:40|9408.3|9398.3|9408|9398|9411.1|9401.1|9408|9398|11
1636039490000|2021-11-04 15:24:50|9407.8|9397.8|9406.3|9396.3|9407.8|9397.8|9405|9395|10
1636039500000|2021-11-04 15:25:00|9405.8|9395.8|9404.3|9394.3|9406.5|9396.5|9404|9394|12
1636039510000|2021-11-04 15:25:10|9404.8|9394.8|9406.5|9396.5|9406.5|9396.5|9404.8|9394.8|10
1636039520000|2021-11-04 15:25:20|9406.3|9396.3|9403|9393|9406.3|9396.3|9402.3|9392.3|14
1636039530000|2021-11-04 15:25:30|9402.8|9392.8|9400|9390|9402.8|9392.8|9400|9390|11
1636039540000|2021-11-04 15:25:40|9399.5|9389.5|9396|9386|9401|9391|9396|9386|13
1636039550000|2021-11-04 15:25:50|9396.5|9386.5|9395.8|9385.8|9397.5|9387.5|9395.8|9385.8|14
1636039560000|2021-11-04 15:26:00|9396.5|9386.5|9399.5|9389.5|9401.8|9391.8|9396.5|9386.5|15
1636039570000|2021-11-04 15:26:10|9400|9390|9398.4|9388.4|9401|9391|9398.3|9388.3|8
1636039580000|2021-11-04 15:26:20|9399.4|9389.4|9397.5|9387.5|9400.3|9390.3|9397.5|9387.5|8
1636039590000|2021-11-04 15:26:30|9397.8|9387.8|9397.5|9387.5|9397.8|9387.8|9397.5|9387.5|2
1636039600000|2021-11-04 15:26:40|9397|9387|9397.8|9387.8|9397.8|9387.8|9396.8|9386.8|5
1636039610000|2021-11-04 15:26:50|9399|9389|9399.3|9389.3|9399.3|9389.3|9398.8|9388.8|5
1636039620000|2021-11-04 15:27:00|9399.5|9389.5|9399.3|9389.3|9400|9390|9399.3|9389.3|4
1636039630000|2021-11-04 15:27:10|9398.5|9388.5|9398|9388|9398.8|9388.8|9397.3|9387.3|8
1636039640000|2021-11-04 15:27:20|9397.8|9387.8|9398|9388|9398|9388|9397.8|9387.8|2
1636039650000|2021-11-04 15:27:30|9398.3|9388.3|9399.3|9389.3|9399.3|9389.3|9398.3|9388.3|4
1636039660000|2021-11-04 15:27:40|9399|9389|9398.8|9388.8|9399|9389|9398|9388|6
1636039670000|2021-11-04 15:27:50|9400|9390|9398.5|9388.5|9400|9390|9397.1|9387.1|12
1636039680000|2021-11-04 15:28:00|9398.4|9388.4|9397.5|9387.5|9399.8|9389.8|9397|9387|10
1636039690000|2021-11-04 15:28:10|9397|9387|9396.3|9386.3|9397|9387|9396.3|9386.3|4
1636039700000|2021-11-04 15:28:20|9394.8|9384.8|9392.8|9382.8|9394.8|9384.8|9392.8|9382.8|6
1636039710000|2021-11-04 15:28:30|9392.3|9382.3|9393.8|9383.8|9395|9385|9392.3|9382.3|10
1636039720000|2021-11-04 15:28:40|9394.9|9384.9|9398.1|9388.1|9398.4|9388.4|9394.9|9384.9|10
1636039730000|2021-11-04 15:28:50|9398|9388|9394|9384|9398|9388|9394|9384|6
1636039740000|2021-11-04 15:29:00|9394.5|9384.5|9398.8|9388.8|9398.8|9388.8|9394.5|9384.5|4
1636039750000|2021-11-04 15:29:10|9397.3|9387.3|9397.3|9387.3|9397.4|9387.4|9396.8|9386.8|6
1636039760000|2021-11-04 15:29:20|9397.8|9387.8|9401.8|9391.8|9401.8|9391.8|9397.8|9387.8|7
1636039770000|2021-11-04 15:29:30|9401.3|9391.3|9397.5|9387.5|9401.3|9391.3|9394|9384|17
1636039780000|2021-11-04 15:29:40|9398|9388|9402.1|9392.1|9402.1|9392.1|9398|9388|15
1636039790000|2021-11-04 15:29:50|9400.8|9390.8|9401|9391|9402.8|9392.8|9399.9|9389.9|17
1636039800000|2021-11-04 15:30:00|9401.3|9391.3|9400.8|9390.8|9401.3|9391.3|9399.3|9389.3|18
1636039810000|2021-11-04 15:30:10|9403.3|9393.3|9406|9396|9407|9397|9403|9393|11
1636039820000|2021-11-04 15:30:20|9405.5|9395.5|9409.3|9399.3|9411|9401|9405.5|9395.5|19
1636039830000|2021-11-04 15:30:30|9408.8|9398.8|9408|9398|9408.8|9398.8|9407|9397|18
1636039840000|2021-11-04 15:30:40|9407|9397|9406|9396|9408.1|9398.1|9405|9395|16
1636039850000|2021-11-04 15:30:50|9405.5|9395.5|9403.5|9393.5|9405.5|9395.5|9403|9393|13
1636039860000|2021-11-04 15:31:00|9403|9393|9402.8|9392.8|9403.8|9393.8|9400.8|9390.8|14
1636039870000|2021-11-04 15:31:10|9403|9393|9403.3|9393.3|9404.8|9394.8|9402.8|9392.8|15
1636039880000|2021-11-04 15:31:20|9403.8|9393.8|9405.3|9395.3|9405.3|9395.3|9403.8|9393.8|9
1636039890000|2021-11-04 15:31:30|9405.8|9395.8|9406.8|9396.8|9407.3|9397.3|9405.8|9395.8|9
1636039900000|2021-11-04 15:31:40|9406.5|9396.5|9407.3|9397.3|9407.3|9397.3|9406.5|9396.5|3
1636039910000|2021-11-04 15:31:50|9407.8|9397.8|9408|9398|9408|9398|9407.3|9397.3|6
1636039920000|2021-11-04 15:32:00|9408.5|9398.5|9405.3|9395.3|9408.5|9398.5|9405.3|9395.3|13
1636039930000|2021-11-04 15:32:10|9404.8|9394.8|9404|9394|9406.3|9396.3|9404|9394|8
1636039940000|2021-11-04 15:32:20|9402.3|9392.3|9403.3|9393.3|9403.5|9393.5|9401.5|9391.5|13
1636039950000|2021-11-04 15:32:30|9403.5|9393.5|9404.3|9394.3|9404.3|9394.3|9403|9393|6
1636039960000|2021-11-04 15:32:40|9404|9394|9401|9391|9404.3|9394.3|9401|9391|9
1636039970000|2021-11-04 15:32:50|9401.3|9391.3|9402.8|9392.8|9402.8|9392.8|9401|9391|7
1636039980000|2021-11-04 15:33:00|9402.5|9392.5|9400.5|9390.5|9402.5|9392.5|9400.5|9390.5|17
1636039990000|2021-11-04 15:33:10|9400|9390|9392.5|9382.5|9400|9390|9392|9382|27
1636040000000|2021-11-04 15:33:20|9392|9382|9388.8|9378.8|9392|9382|9388.3|9378.3|15
1636040010000|2021-11-04 15:33:30|9388|9378|9390.5|9380.5|9391.5|9381.5|9387.8|9377.8|14
1636040020000|2021-11-04 15:33:40|9389.5|9379.5|9391.3|9381.3|9392|9382|9389.5|9379.5|15
1636040030000|2021-11-04 15:33:50|9391|9381|9390.5|9380.5|9392.3|9382.3|9390|9380|17
1636040040000|2021-11-04 15:34:00|9391.3|9381.3|9389|9379|9391.3|9381.3|9388.5|9378.5|8
1636040050000|2021-11-04 15:34:10|9389.3|9379.3|9392.3|9382.3|9394.3|9384.3|9388.8|9378.8|18
1636040060000|2021-11-04 15:34:20|9391.8|9381.8|9389.5|9379.5|9392.8|9382.8|9389.5|9379.5|15
1636040070000|2021-11-04 15:34:30|9389.8|9379.8|9389.3|9379.3|9390|9380|9388.5|9378.5|14
1636040080000|2021-11-04 15:34:40|9388.5|9378.5|9389.8|9379.8|9390.3|9380.3|9388.5|9378.5|19
1636040090000|2021-11-04 15:34:50|9389.3|9379.3|9389|9379|9389.3|9379.3|9388|9378|7
1636040100000|2021-11-04 15:35:00|9388.8|9378.8|9389.3|9379.3|9389.3|9379.3|9388.5|9378.5|10
1636040110000|2021-11-04 15:35:10|9390.3|9380.3|9391|9381|9391.3|9381.3|9389.3|9379.3|13
1636040120000|2021-11-04 15:35:20|9392.3|9382.3|9397|9387|9397.6|9387.6|9392.3|9382.3|10
1636040130000|2021-11-04 15:35:30|9397.3|9387.3|9395.5|9385.5|9397.3|9387.3|9395.3|9385.3|6
1636040140000|2021-11-04 15:35:40|9395.3|9385.3|9394.8|9384.8|9395.3|9385.3|9394.3|9384.3|5
1636040150000|2021-11-04 15:35:50|9394.5|9384.5|9394.5|9384.5|9394.8|9384.8|9394|9384|7
1636040160000|2021-11-04 15:36:00|9394.3|9384.3|9393|9383|9394.3|9384.3|9393|9383|9
1636040170000|2021-11-04 15:36:10|9392.8|9382.8|9388.8|9378.8|9392.8|9382.8|9388.8|9378.8|12
1636040180000|2021-11-04 15:36:20|9387.5|9377.5|9389|9379|9389|9379|9387.5|9377.5|7
1636040190000|2021-11-04 15:36:30|9389.3|9379.3|9391.8|9381.8|9391.9|9381.9|9389.3|9379.3|8
1636040200000|2021-11-04 15:36:40|9392.3|9382.3|9392.3|9382.3|9393.3|9383.3|9392|9382|8
1636040210000|2021-11-04 15:36:50|9393.3|9383.3|9394.5|9384.5|9395.8|9385.8|9393.3|9383.3|4
1636040220000|2021-11-04 15:37:00|9394|9384|9392.3|9382.3|9394|9384|9392.3|9382.3|4
1636040230000|2021-11-04 15:37:10|9392.8|9382.8|9395|9385|9398|9388|9392.8|9382.8|17
1636040240000|2021-11-04 15:37:20|9395.3|9385.3|9394.3|9384.3|9397|9387|9394.3|9384.3|12
1636040250000|2021-11-04 15:37:30|9394|9384|9394.3|9384.3|9394.5|9384.5|9392.5|9382.5|14
1636040260000|2021-11-04 15:37:40|9394.5|9384.5|9395.3|9385.3|9395.3|9385.3|9394.5|9384.5|3
1636040270000|2021-11-04 15:37:50|9396|9386|9396.5|9386.5|9396.5|9386.5|9394.4|9384.4|10
1636040280000|2021-11-04 15:38:00|9396.3|9386.3|9397.3|9387.3|9397.3|9387.3|9395|9385|9
1636040290000|2021-11-04 15:38:10|9396|9386|9393.8|9383.8|9396|9386|9393.8|9383.8|5
1636040300000|2021-11-04 15:38:20|9392.8|9382.8|9389|9379|9392.8|9382.8|9389|9379|10
1636040310000|2021-11-04 15:38:30|9390.8|9380.8|9390|9380|9390.8|9380.8|9390|9380|4
1636040320000|2021-11-04 15:38:40|9389.8|9379.8|9390|9380|9390|9380|9389.8|9379.8|4
1636040330000|2021-11-04 15:38:50|9390.3|9380.3|9388.8|9378.8|9391|9381|9387.3|9377.3|10
1636040340000|2021-11-04 15:39:00|9388.5|9378.5|9386|9376|9388.5|9378.5|9386|9376|14
1636040350000|2021-11-04 15:39:10|9385.5|9375.5|9380.8|9370.8|9385.5|9375.5|9380.8|9370.8|8
1636040360000|2021-11-04 15:39:20|9377.8|9367.8|9378.5|9368.5|9378.5|9368.5|9376.5|9366.5|9
1636040370000|2021-11-04 15:39:30|9377.8|9367.8|9376.3|9366.3|9378.5|9368.5|9375.8|9365.8|11
1636040380000|2021-11-04 15:39:40|9376|9366|9374|9364|9376|9366|9373.5|9363.5|10
1636040390000|2021-11-04 15:39:50|9373.8|9363.8|9377|9367|9377.3|9367.3|9373|9363|15
1636040400000|2021-11-04 15:40:00|9377.3|9367.3|9376.5|9366.5|9377.8|9367.8|9376.5|9366.5|13
1636040410000|2021-11-04 15:40:10|9377.3|9367.3|9380.8|9370.8|9381|9371|9377.3|9367.3|14
1636040420000|2021-11-04 15:40:20|9381.5|9371.5|9384.9|9374.9|9384.9|9374.9|9381.5|9371.5|9
1636040430000|2021-11-04 15:40:30|9384.8|9374.8|9387.8|9377.8|9387.8|9377.8|9384.8|9374.8|7
1636040440000|2021-11-04 15:40:40|9388.5|9378.5|9387.5|9377.5|9389|9379|9387|9377|8
1636040450000|2021-11-04 15:40:50|9387.3|9377.3|9386.5|9376.5|9387.3|9377.3|9386.5|9376.5|4
1636040460000|2021-11-04 15:41:00|9386.3|9376.3|9388.8|9378.8|9389|9379|9386.3|9376.3|6
1636040470000|2021-11-04 15:41:10|9387.3|9377.3|9389|9379|9389|9379|9387.3|9377.3|5
1636040480000|2021-11-04 15:41:20|9388.8|9378.8|9389|9379|9389|9379|9388.8|9378.8|2
1636040490000|2021-11-04 15:41:30|9388.8|9378.8|9388|9378|9388.8|9378.8|9388|9378|3
1636040500000|2021-11-04 15:41:40|9388.3|9378.3|9389.5|9379.5|9389.5|9379.5|9388.3|9378.3|5
1636040510000|2021-11-04 15:41:50|9389.3|9379.3|9388.8|9378.8|9389.3|9379.3|9388.5|9378.5|3
1636040520000|2021-11-04 15:42:00|9389|9379|9390.5|9380.5|9390.5|9380.5|9389|9379|3
1636040530000|2021-11-04 15:42:10|9391|9381|9390|9380|9391.5|9381.5|9389.5|9379.5|8
1636040540000|2021-11-04 15:42:20|9389.8|9379.8|9388.3|9378.3|9389.8|9379.8|9388.3|9378.3|5
1636040550000|2021-11-04 15:42:30|9387.8|9377.8|9386.3|9376.3|9388|9378|9386.3|9376.3|6
1636040560000|2021-11-04 15:42:40|9385.5|9375.5|9386.8|9376.8|9387|9377|9382.5|9372.5|14
1636040570000|2021-11-04 15:42:50|9387|9377|9386|9376|9387|9377|9385.8|9375.8|3
1636040580000|2021-11-04 15:43:00|9386.3|9376.3|9385.5|9375.5|9386.3|9376.3|9385.5|9375.5|3
1636040590000|2021-11-04 15:43:10|9385|9375|9385.5|9375.5|9385.5|9375.5|9384.8|9374.8|4
1636040600000|2021-11-04 15:43:20|9385|9375|9384.8|9374.8|9385|9375|9384.8|9374.8|2
1636040610000|2021-11-04 15:43:30|9385.3|9375.3|9384.3|9374.3|9387.3|9377.3|9384|9374|13
1636040620000|2021-11-04 15:43:40|9384.8|9374.8|9384|9374|9384.8|9374.8|9384|9374|5
1636040630000|2021-11-04 15:43:50|9383.8|9373.8|9385.5|9375.5|9385.5|9375.5|9382.8|9372.8|7
1636040640000|2021-11-04 15:44:00|9386.8|9376.8|9388.5|9378.5|9388.5|9378.5|9386.8|9376.8|10
1636040650000|2021-11-04 15:44:10|9388.8|9378.8|9387.3|9377.3|9389.5|9379.5|9387.3|9377.3|8
1636040660000|2021-11-04 15:44:20|9387.5|9377.5|9388.8|9378.8|9388.8|9378.8|9387.5|9377.5|5
1636040670000|2021-11-04 15:44:30|9389.5|9379.5|9391.3|9381.3|9391.3|9381.3|9388.8|9378.8|6
1636040680000|2021-11-04 15:44:40|9391.8|9381.8|9392|9382|9392.3|9382.3|9391.5|9381.5|6
1636040690000|2021-11-04 15:44:50|9391.5|9381.5|9391.3|9381.3|9392|9382|9391.3|9381.3|4
1636040700000|2021-11-04 15:45:00|9391.5|9381.5|9385.3|9375.3|9391.5|9381.5|9385.3|9375.3|18
1636040710000|2021-11-04 15:45:10|9384.3|9374.3|9383.3|9373.3|9384.3|9374.3|9383|9373|6
1636040720000|2021-11-04 15:45:20|9383.5|9373.5|9382.5|9372.5|9383.5|9373.5|9382.5|9372.5|3
1636040740000|2021-11-04 15:45:40|9382.8|9372.8|9382.5|9372.5|9382.8|9372.8|9382.5|9372.5|2
1636040750000|2021-11-04 15:45:50|9381.5|9371.5|9380|9370|9381.5|9371.5|9380|9370|2
1636040760000|2021-11-04 15:46:00|9380.3|9370.3|9380.3|9370.3|9380.8|9370.8|9380|9370|5
1636040770000|2021-11-04 15:46:10|9380.5|9370.5|9377.5|9367.5|9381|9371|9377.5|9367.5|14
1636040780000|2021-11-04 15:46:20|9378|9368|9380.3|9370.3|9380.3|9370.3|9378|9368|6
1636040790000|2021-11-04 15:46:30|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|9379.8|9369.8|7
1636040800000|2021-11-04 15:46:40|9381|9371|9383|9373|9383|9373|9381|9371|4
1636040810000|2021-11-04 15:46:50|9382.8|9372.8|9380.8|9370.8|9382.8|9372.8|9380.3|9370.3|6
1636040820000|2021-11-04 15:47:00|9381.5|9371.5|9380.8|9370.8|9382.5|9372.5|9380.8|9370.8|11
1636040830000|2021-11-04 15:47:10|9380.5|9370.5|9378|9368|9380.5|9370.5|9378|9368|4
1636040840000|2021-11-04 15:47:20|9378.3|9368.3|9380.5|9370.5|9380.5|9370.5|9377.5|9367.5|11
1636040850000|2021-11-04 15:47:30|9380.8|9370.8|9381.8|9371.8|9381.8|9371.8|9380.8|9370.8|4
1636040860000|2021-11-04 15:47:40|9382.3|9372.3|9382.3|9372.3|9383|9373|9382|9372|5
1636040870000|2021-11-04 15:47:50|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382|9372|4
1636040880000|2021-11-04 15:48:00|9382.8|9372.8|9383.3|9373.3|9383.5|9373.5|9382.8|9372.8|3
1636040890000|2021-11-04 15:48:10|9383.5|9373.5|9383.3|9373.3|9383.5|9373.5|9383.3|9373.3|2
1636040900000|2021-11-04 15:48:20|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1636040920000|2021-11-04 15:48:40|9383.8|9373.8|9387.3|9377.3|9387.3|9377.3|9383.8|9373.8|5
1636040940000|2021-11-04 15:49:00|9388|9378|9385.3|9375.3|9388|9378|9385.3|9375.3|7
1636040950000|2021-11-04 15:49:10|9384.5|9374.5|9385.5|9375.5|9385.5|9375.5|9383.8|9373.8|7
1636040960000|2021-11-04 15:49:20|9385.3|9375.3|9385|9375|9385.3|9375.3|9385|9375|2
1636040970000|2021-11-04 15:49:30|9385.5|9375.5|9384.8|9374.8|9385.5|9375.5|9384|9374|6
1636040980000|2021-11-04 15:49:40|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|1
1636040990000|2021-11-04 15:49:50|9384.5|9374.5|9386.3|9376.3|9386.3|9376.3|9384.5|9374.5|5
1636041000000|2021-11-04 15:50:00|9387|9377|9387|9377|9387|9377|9386.8|9376.8|3
1636041010000|2021-11-04 15:50:10|9387.3|9377.3|9387.5|9377.5|9387.8|9377.8|9387.3|9377.3|3
1636041020000|2021-11-04 15:50:20|9387.6|9377.6|9387|9377|9387.6|9377.6|9387|9377|4
1636041030000|2021-11-04 15:50:30|9386.8|9376.8|9386.5|9376.5|9386.8|9376.8|9385.8|9375.8|7
1636041040000|2021-11-04 15:50:40|9387|9377|9387.8|9377.8|9387.8|9377.8|9387|9377|3
1636041070000|2021-11-04 15:51:10|9388|9378|9388.3|9378.3|9388.3|9378.3|9388|9378|2
1636041080000|2021-11-04 15:51:20|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|9388.3|9378.3|5
1636041090000|2021-11-04 15:51:30|9389|9379|9388.8|9378.8|9389.3|9379.3|9388.8|9378.8|4
1636041100000|2021-11-04 15:51:40|9389|9379|9389|9379|9389.3|9379.3|9389|9379|3
1636041110000|2021-11-04 15:51:50|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1636041120000|2021-11-04 15:52:00|9389|9379|9388.5|9378.5|9389|9379|9388|9378|4
1636041130000|2021-11-04 15:52:10|9388.8|9378.8|9389|9379|9389|9379|9388.8|9378.8|2
1636041140000|2021-11-04 15:52:20|9388.5|9378.5|9388|9378|9388.5|9378.5|9388|9378|2
1636041150000|2021-11-04 15:52:30|9388.5|9378.5|9385.3|9375.3|9388.5|9378.5|9385.3|9375.3|8
1636041160000|2021-11-04 15:52:40|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|1
1636041170000|2021-11-04 15:52:50|9386.3|9376.3|9388.3|9378.3|9388.3|9378.3|9386.3|9376.3|8
1636041180000|2021-11-04 15:53:00|9388.5|9378.5|9389.3|9379.3|9389.3|9379.3|9388.5|9378.5|4
1636041210000|2021-11-04 15:53:30|9388.5|9378.5|9388|9378|9388.5|9378.5|9387.5|9377.5|5
1636041220000|2021-11-04 15:53:40|9388.3|9378.3|9389.3|9379.3|9389.3|9379.3|9388.3|9378.3|4
1636041230000|2021-11-04 15:53:50|9389.5|9379.5|9391.8|9381.8|9392.5|9382.5|9389.5|9379.5|11
1636041240000|2021-11-04 15:54:00|9392|9382|9392.3|9382.3|9392.3|9382.3|9391.8|9381.8|4
1636041250000|2021-11-04 15:54:10|9391.5|9381.5|9393|9383|9393|9383|9391.5|9381.5|4
1636041260000|2021-11-04 15:54:20|9393.3|9383.3|9395.8|9385.8|9395.8|9385.8|9393.3|9383.3|3
1636041270000|2021-11-04 15:54:30|9396|9386|9396|9386|9396|9386|9396|9386|1
1636041280000|2021-11-04 15:54:40|9396.3|9386.3|9398.8|9388.8|9398.8|9388.8|9396.3|9386.3|7
1636041290000|2021-11-04 15:54:50|9398.9|9388.9|9398|9388|9400.5|9390.5|9398|9388|8
1636041300000|2021-11-04 15:55:00|9398.5|9388.5|9397.8|9387.8|9399.3|9389.3|9397.8|9387.8|10
1636041310000|2021-11-04 15:55:10|9398|9388|9403.5|9393.5|9403.5|9393.5|9398|9388|11
1636041320000|2021-11-04 15:55:20|9403.8|9393.8|9410|9400|9410|9400|9403.5|9393.5|14
1636041330000|2021-11-04 15:55:30|9410.5|9400.5|9408.8|9398.8|9410.5|9400.5|9408.8|9398.8|8
1636041340000|2021-11-04 15:55:40|9408|9398|9408|9398|9408|9398|9408|9398|1
1636041350000|2021-11-04 15:55:50|9408.5|9398.5|9408.3|9398.3|9408.5|9398.5|9408.3|9398.3|4
1636041360000|2021-11-04 15:56:00|9408|9398|9408.5|9398.5|9408.5|9398.5|9408|9398|3
1636041370000|2021-11-04 15:56:10|9408|9398|9408.3|9398.3|9408.3|9398.3|9407.8|9397.8|4
1636041380000|2021-11-04 15:56:20|9408.5|9398.5|9410.3|9400.3|9410.3|9400.3|9408.3|9398.3|5
1636041390000|2021-11-04 15:56:30|9410.5|9400.5|9413|9403|9413|9403|9410.3|9400.3|12
1636041400000|2021-11-04 15:56:40|9412.8|9402.8|9410.3|9400.3|9412.8|9402.8|9410.3|9400.3|6
1636041410000|2021-11-04 15:56:50|9410|9400|9410.3|9400.3|9411.5|9401.5|9409.5|9399.5|7
1636041420000|2021-11-04 15:57:00|9410.5|9400.5|9411.3|9401.3|9411.8|9401.8|9410.5|9400.5|9
1636041430000|2021-11-04 15:57:10|9411|9401|9410.8|9400.8|9411.5|9401.5|9410.5|9400.5|11
1636041440000|2021-11-04 15:57:20|9411.3|9401.3|9409.8|9399.8|9411.3|9401.3|9409|9399|8
1636041450000|2021-11-04 15:57:30|9410|9400|9410.5|9400.5|9410.8|9400.8|9409.8|9399.8|6
1636041460000|2021-11-04 15:57:40|9413.1|9403.1|9413.3|9403.3|9413.8|9403.8|9413.1|9403.1|6
1636041470000|2021-11-04 15:57:50|9413.1|9403.1|9412.3|9402.3|9413.5|9403.5|9412.3|9402.3|7
1636041480000|2021-11-04 15:58:00|9413|9403|9419.5|9409.5|9420|9410|9413|9403|11
1636041490000|2021-11-04 15:58:10|9419|9409|9416.3|9406.3|9419.3|9409.3|9415.8|9405.8|9
1636041500000|2021-11-04 15:58:20|9416|9406|9414.3|9404.3|9416.3|9406.3|9414.3|9404.3|9
1636041510000|2021-11-04 15:58:30|9413.8|9403.8|9412|9402|9414.3|9404.3|9411.5|9401.5|6
1636041520000|2021-11-04 15:58:40|9411.5|9401.5|9410|9400|9411.5|9401.5|9409.8|9399.8|5
1636041530000|2021-11-04 15:58:50|9409.8|9399.8|9415.5|9405.5|9415.5|9405.5|9409|9399|11
1636041540000|2021-11-04 15:59:00|9415.3|9405.3|9413|9403|9415.3|9405.3|9412.5|9402.5|7
1636041550000|2021-11-04 15:59:10|9413.3|9403.3|9413.8|9403.8|9414|9404|9413.3|9403.3|4
1636041560000|2021-11-04 15:59:20|9414|9404|9413.8|9403.8|9414.3|9404.3|9413.8|9403.8|6
1636041570000|2021-11-04 15:59:30|9414.3|9404.3|9416.5|9406.5|9416.5|9406.5|9414.3|9404.3|5
1636041580000|2021-11-04 15:59:40|9416.8|9406.8|9417.5|9407.5|9417.5|9407.5|9416.8|9406.8|3
1636041590000|2021-11-04 15:59:50|9417.3|9407.3|9418.5|9408.5|9418.5|9408.5|9417.3|9407.3|4
1636041600000|2021-11-04 16:00:00|9419.4|9409.4|9415.5|9405.5|9419.4|9409.4|9415.5|9405.5|10
1636041610000|2021-11-04 16:00:10|9414.5|9404.5|9415.3|9405.3|9415.3|9405.3|9414.3|9404.3|4
1636041620000|2021-11-04 16:00:20|9415.8|9405.8|9415.3|9405.3|9415.8|9405.8|9415.3|9405.3|2
1636041630000|2021-11-04 16:00:30|9415|9405|9415|9405|9415|9405|9415|9405|1
1636041640000|2021-11-04 16:00:40|9414.5|9404.5|9414.8|9404.8|9414.8|9404.8|9414.3|9404.3|3
1636041650000|2021-11-04 16:00:50|9414|9404|9411|9401|9414|9404|9410.8|9400.8|6
1636041660000|2021-11-04 16:01:00|9411.3|9401.3|9407.5|9397.5|9412|9402|9407.5|9397.5|16
1636041670000|2021-11-04 16:01:10|9408.3|9398.3|9407.8|9397.8|9408.8|9398.8|9407.5|9397.5|5
1636041680000|2021-11-04 16:01:20|9408.5|9398.5|9408.3|9398.3|9408.8|9398.8|9408.3|9398.3|3
1636041690000|2021-11-04 16:01:30|9408|9398|9408.3|9398.3|9408.3|9398.3|9408|9398|2
1636041700000|2021-11-04 16:01:40|9408.5|9398.5|9412.5|9402.5|9412.5|9402.5|9408.5|9398.5|11
1636041710000|2021-11-04 16:01:50|9412.8|9402.8|9413|9403|9413.3|9403.3|9412.8|9402.8|3
1636041720000|2021-11-04 16:02:00|9414.5|9404.5|9414.8|9404.8|9414.8|9404.8|9413.5|9403.5|10
1636041730000|2021-11-04 16:02:10|9415.3|9405.3|9415|9405|9415.3|9405.3|9414.8|9404.8|3
1636041740000|2021-11-04 16:02:20|9414|9404|9416.5|9406.5|9416.8|9406.8|9414|9404|7
1636041750000|2021-11-04 16:02:30|9415.8|9405.8|9416.5|9406.5|9416.5|9406.5|9414.5|9404.5|7
1636041760000|2021-11-04 16:02:40|9417.3|9407.3|9418.3|9408.3|9418.3|9408.3|9416.8|9406.8|5
1636041770000|2021-11-04 16:02:50|9418.5|9408.5|9418.8|9408.8|9419|9409|9418.5|9408.5|5
1636041780000|2021-11-04 16:03:00|9419.3|9409.3|9417.5|9407.5|9419.5|9409.5|9417.5|9407.5|6
1636041790000|2021-11-04 16:03:10|9417.8|9407.8|9418|9408|9418.8|9408.8|9417.8|9407.8|5
1636041800000|2021-11-04 16:03:20|9418.5|9408.5|9419|9409|9419|9409|9417.8|9407.8|5
1636041810000|2021-11-04 16:03:30|9418.8|9408.8|9417.3|9407.3|9418.8|9408.8|9417.3|9407.3|5
1636041820000|2021-11-04 16:03:40|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1636041830000|2021-11-04 16:03:50|9418.3|9408.3|9423.3|9413.3|9423.8|9413.8|9418.3|9408.3|9
1636041840000|2021-11-04 16:04:00|9423|9413|9422|9412|9423.3|9413.3|9421|9411|13
1636041850000|2021-11-04 16:04:10|9422.5|9412.5|9422.3|9412.3|9422.5|9412.5|9422|9412|3
1636041860000|2021-11-04 16:04:20|9422.5|9412.5|9425.8|9415.8|9425.8|9415.8|9422.5|9412.5|10
1636041870000|2021-11-04 16:04:30|9425|9415|9424.5|9414.5|9425|9415|9423|9413|10
1636041880000|2021-11-04 16:04:40|9425|9415|9429|9419|9429|9419|9425|9415|7
1636041890000|2021-11-04 16:04:50|9429.8|9419.8|9426.5|9416.5|9429.8|9419.8|9426.5|9416.5|7
1636041900000|2021-11-04 16:05:00|9427|9417|9425.5|9415.5|9427|9417|9424.9|9414.9|6
1636041910000|2021-11-04 16:05:10|9424.8|9414.8|9426.3|9416.3|9426.8|9416.8|9424.8|9414.8|7
1636041920000|2021-11-04 16:05:20|9426.5|9416.5|9426.3|9416.3|9426.8|9416.8|9426.3|9416.3|5
1636041930000|2021-11-04 16:05:30|9426.5|9416.5|9427.8|9417.8|9427.8|9417.8|9426.5|9416.5|5
1636041940000|2021-11-04 16:05:40|9427.3|9417.3|9427.3|9417.3|9427.5|9417.5|9427|9417|4
1636041950000|2021-11-04 16:05:50|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|1
1636041960000|2021-11-04 16:06:00|9426.5|9416.5|9426.8|9416.8|9427.3|9417.3|9426.3|9416.3|10
1636041970000|2021-11-04 16:06:10|9426.5|9416.5|9427.3|9417.3|9427.8|9417.8|9426.3|9416.3|7
1636041980000|2021-11-04 16:06:20|9427.5|9417.5|9426.5|9416.5|9427.5|9417.5|9426.5|9416.5|7
1636041990000|2021-11-04 16:06:30|9426.8|9416.8|9427.3|9417.3|9427.5|9417.5|9426.5|9416.5|8
1636042000000|2021-11-04 16:06:40|9426.8|9416.8|9426.5|9416.5|9427.3|9417.3|9426.5|9416.5|4
1636042010000|2021-11-04 16:06:50|9426.3|9416.3|9427.8|9417.8|9427.8|9417.8|9426|9416|6
1636042020000|2021-11-04 16:07:00|9427.3|9417.3|9427.5|9417.5|9427.8|9417.8|9427.3|9417.3|3
1636042030000|2021-11-04 16:07:10|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.5|9417.5|3
1636042040000|2021-11-04 16:07:20|9428.3|9418.3|9428.3|9418.3|9429|9419|9427.3|9417.3|11
1636042050000|2021-11-04 16:07:30|9427.8|9417.8|9425|9415|9427.8|9417.8|9424.8|9414.8|7
1636042060000|2021-11-04 16:07:40|9425.5|9415.5|9426.3|9416.3|9426.8|9416.8|9425.5|9415.5|10
1636042070000|2021-11-04 16:07:50|9425.8|9415.8|9424.8|9414.8|9426.3|9416.3|9424.8|9414.8|5
1636042080000|2021-11-04 16:08:00|9425|9415|9426.8|9416.8|9426.8|9416.8|9425|9415|10
1636042100000|2021-11-04 16:08:20|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427|9417|3
1636042110000|2021-11-04 16:08:30|9427.5|9417.5|9427.8|9417.8|9428|9418|9427.5|9417.5|4
1636042120000|2021-11-04 16:08:40|9428|9418|9431|9421|9431|9421|9428|9418|6
1636042130000|2021-11-04 16:08:50|9431.5|9421.5|9433.5|9423.5|9434.5|9424.5|9431.5|9421.5|12
1636042140000|2021-11-04 16:09:00|9434.3|9424.3|9437.8|9427.8|9438.3|9428.3|9433.8|9423.8|13
1636042150000|2021-11-04 16:09:10|9438.3|9428.3|9435.3|9425.3|9438.3|9428.3|9435.3|9425.3|12
1636042160000|2021-11-04 16:09:20|9436|9426|9438|9428|9438.3|9428.3|9436|9426|13
1636042170000|2021-11-04 16:09:30|9437.5|9427.5|9437.4|9427.4|9438.1|9428.1|9437.3|9427.3|8
1636042180000|2021-11-04 16:09:40|9437.5|9427.5|9439.5|9429.5|9439.5|9429.5|9437.5|9427.5|6
1636042190000|2021-11-04 16:09:50|9440|9430|9440|9430|9440|9430|9440|9430|1
1636042200000|2021-11-04 16:10:00|9440.3|9430.3|9439|9429|9440.5|9430.5|9438.8|9428.8|7
1636042210000|2021-11-04 16:10:10|9439.3|9429.3|9442|9432|9442.5|9432.5|9439.3|9429.3|14
1636042220000|2021-11-04 16:10:20|9441.5|9431.5|9442|9432|9442.5|9432.5|9441.4|9431.4|9
1636042230000|2021-11-04 16:10:30|9442.5|9432.5|9441.5|9431.5|9443|9433|9441.5|9431.5|7
1636042240000|2021-11-04 16:10:40|9441|9431|9439|9429|9441|9431|9437.5|9427.5|9
1636042250000|2021-11-04 16:10:50|9438.8|9428.8|9437.5|9427.5|9438.8|9428.8|9437.5|9427.5|6
1636042260000|2021-11-04 16:11:00|9437|9427|9436.8|9426.8|9438|9428|9436.8|9426.8|12
1636042270000|2021-11-04 16:11:10|9436.3|9426.3|9437.8|9427.8|9440.5|9430.5|9435.8|9425.8|20
1636042280000|2021-11-04 16:11:20|9436.4|9426.4|9436.6|9426.6|9436.6|9426.6|9436.1|9426.1|3
1636042290000|2021-11-04 16:11:30|9437.6|9427.6|9437.3|9427.3|9438.3|9428.3|9437.3|9427.3|7
1636042300000|2021-11-04 16:11:40|9437|9427|9437.8|9427.8|9438.3|9428.3|9436.8|9426.8|11
1636042310000|2021-11-04 16:11:50|9437.3|9427.3|9437|9427|9437.8|9427.8|9436.8|9426.8|11
1636042320000|2021-11-04 16:12:00|9437.5|9427.5|9432.8|9422.8|9437.5|9427.5|9432.5|9422.5|17
1636042330000|2021-11-04 16:12:10|9432.5|9422.5|9432.8|9422.8|9433.3|9423.3|9432.3|9422.3|7
1636042340000|2021-11-04 16:12:20|9432.5|9422.5|9435.5|9425.5|9436.3|9426.3|9432.5|9422.5|12
1636042350000|2021-11-04 16:12:30|9434.8|9424.8|9435.8|9425.8|9436|9426|9434.5|9424.5|5
1636042360000|2021-11-04 16:12:40|9436|9426|9434.3|9424.3|9436.3|9426.3|9434.3|9424.3|5
1636042370000|2021-11-04 16:12:50|9433.8|9423.8|9434.5|9424.5|9434.5|9424.5|9433.5|9423.5|4
1636042380000|2021-11-04 16:13:00|9434.8|9424.8|9435.3|9425.3|9437.3|9427.3|9434.8|9424.8|11
1636042390000|2021-11-04 16:13:10|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9434.8|9424.8|7
1636042400000|2021-11-04 16:13:20|9435|9425|9433.8|9423.8|9435.3|9425.3|9433.8|9423.8|11
1636042410000|2021-11-04 16:13:30|9434|9424|9433.3|9423.3|9434|9424|9433.3|9423.3|5
1636042420000|2021-11-04 16:13:40|9433|9423|9433.8|9423.8|9434|9424|9433|9423|5
1636042430000|2021-11-04 16:13:50|9434.3|9424.3|9433.9|9423.9|9435.8|9425.8|9433.8|9423.8|7
1636042440000|2021-11-04 16:14:00|9434.3|9424.3|9434.5|9424.5|9435.8|9425.8|9434.3|9424.3|11
1636042450000|2021-11-04 16:14:10|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|9433.3|9423.3|8
1636042460000|2021-11-04 16:14:20|9434.5|9424.5|9437.8|9427.8|9437.8|9427.8|9434.5|9424.5|7
1636042470000|2021-11-04 16:14:30|9436.8|9426.8|9436.3|9426.3|9437.5|9427.5|9436.3|9426.3|9
1636042480000|2021-11-04 16:14:40|9437.5|9427.5|9434.8|9424.8|9437.8|9427.8|9434.5|9424.5|9
1636042490000|2021-11-04 16:14:50|9434.5|9424.5|9432.8|9422.8|9434.5|9424.5|9432.8|9422.8|3
1636042500000|2021-11-04 16:15:00|9433|9423|9433|9423|9433.8|9423.8|9432.8|9422.8|9
1636042510000|2021-11-04 16:15:10|9432.8|9422.8|9432.8|9422.8|9433.5|9423.5|9432.8|9422.8|5
1636042520000|2021-11-04 16:15:20|9432.5|9422.5|9432.3|9422.3|9432.5|9422.5|9432.3|9422.3|2
1636042530000|2021-11-04 16:15:30|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.3|9421.3|3
1636042540000|2021-11-04 16:15:40|9432|9422|9431|9421|9432|9422|9431|9421|7
1636042550000|2021-11-04 16:15:50|9430.5|9420.5|9426.3|9416.3|9430.5|9420.5|9426.3|9416.3|14
1636042560000|2021-11-04 16:16:00|9426.8|9416.8|9427.8|9417.8|9429.8|9419.8|9426.8|9416.8|13
1636042570000|2021-11-04 16:16:10|9427.5|9417.5|9426.3|9416.3|9428|9418|9426.3|9416.3|12
1636042580000|2021-11-04 16:16:20|9426.5|9416.5|9426|9416|9426.5|9416.5|9426|9416|5
1636042590000|2021-11-04 16:16:30|9425.5|9415.5|9424.3|9414.3|9425.5|9415.5|9424.3|9414.3|4
1636042600000|2021-11-04 16:16:40|9424.8|9414.8|9422.3|9412.3|9424.8|9414.8|9422.3|9412.3|10
1636042610000|2021-11-04 16:16:50|9422.5|9412.5|9420.8|9410.8|9422.8|9412.8|9420.8|9410.8|8
1636042620000|2021-11-04 16:17:00|9420.3|9410.3|9420.5|9410.5|9420.8|9410.8|9420|9410|6
1636042630000|2021-11-04 16:17:10|9420.8|9410.8|9421.3|9411.3|9421.8|9411.8|9420.8|9410.8|4
1636042640000|2021-11-04 16:17:20|9421.5|9411.5|9421.8|9411.8|9422|9412|9421.3|9411.3|9
1636042650000|2021-11-04 16:17:30|9421.5|9411.5|9422.5|9412.5|9422.5|9412.5|9421.5|9411.5|4
1636042660000|2021-11-04 16:17:40|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1636042680000|2021-11-04 16:18:00|9421.8|9411.8|9417.5|9407.5|9421.8|9411.8|9417.5|9407.5|3
1636042690000|2021-11-04 16:18:10|9417|9407|9414.5|9404.5|9417|9407|9414.5|9404.5|11
1636042700000|2021-11-04 16:18:20|9415|9405|9417.3|9407.3|9417.3|9407.3|9414.8|9404.8|10
1636042710000|2021-11-04 16:18:30|9417|9407|9413.5|9403.5|9417|9407|9413.5|9403.5|9
1636042720000|2021-11-04 16:18:40|9413.8|9403.8|9412|9402|9413.8|9403.8|9412|9402|6
1636042730000|2021-11-04 16:18:50|9411.8|9401.8|9412.8|9402.8|9413.3|9403.3|9411.8|9401.8|8
1636042740000|2021-11-04 16:19:00|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|9412.3|9402.3|3
1636042750000|2021-11-04 16:19:10|9412.3|9402.3|9412.5|9402.5|9412.5|9402.5|9412.3|9402.3|2
1636042760000|2021-11-04 16:19:20|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1636042770000|2021-11-04 16:19:30|9414|9404|9412.5|9402.5|9414.3|9404.3|9412.5|9402.5|7
1636042780000|2021-11-04 16:19:40|9413.3|9403.3|9413|9403|9413.3|9403.3|9412.3|9402.3|6
1636042790000|2021-11-04 16:19:50|9413.3|9403.3|9414.8|9404.8|9415|9405|9413.3|9403.3|8
1636042800000|2021-11-04 16:20:00|9415.3|9405.3|9413.8|9403.8|9415.3|9405.3|9413.8|9403.8|3
1636042820000|2021-11-04 16:20:20|9413.5|9403.5|9413.3|9403.3|9413.5|9403.5|9413|9403|5
1636042830000|2021-11-04 16:20:30|9413.8|9403.8|9412.5|9402.5|9413.8|9403.8|9412.5|9402.5|7
1636042840000|2021-11-04 16:20:40|9412|9402|9412.3|9402.3|9412.3|9402.3|9412|9402|2
1636042850000|2021-11-04 16:20:50|9413|9403|9412.5|9402.5|9413|9403|9412.5|9402.5|2
1636042860000|2021-11-04 16:21:00|9412.8|9402.8|9413.3|9403.3|9413.3|9403.3|9412.8|9402.8|2
1636042870000|2021-11-04 16:21:10|9412.8|9402.8|9412.5|9402.5|9412.8|9402.8|9412.5|9402.5|2
1636042880000|2021-11-04 16:21:20|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|1
1636042890000|2021-11-04 16:21:30|9413.8|9403.8|9414|9404|9414|9404|9413.8|9403.8|2
1636042900000|2021-11-04 16:21:40|9413.8|9403.8|9415.3|9405.3|9415.3|9405.3|9413.8|9403.8|5
1636042910000|2021-11-04 16:21:50|9415.8|9405.8|9418|9408|9418|9408|9415.8|9405.8|5
1636042920000|2021-11-04 16:22:00|9419|9409|9419.3|9409.3|9419.3|9409.3|9418.3|9408.3|5
1636042930000|2021-11-04 16:22:10|9419.5|9409.5|9420|9410|9420|9410|9419.5|9409.5|7
1636042940000|2021-11-04 16:22:20|9420.3|9410.3|9420.5|9410.5|9421|9411|9420.3|9410.3|4
1636042950000|2021-11-04 16:22:30|9420.3|9410.3|9422.3|9412.3|9422.3|9412.3|9420|9410|6
1636042960000|2021-11-04 16:22:40|9422.5|9412.5|9422.5|9412.5|9422.8|9412.8|9422.5|9412.5|3
1636042970000|2021-11-04 16:22:50|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1636042980000|2021-11-04 16:23:00|9422.8|9412.8|9419.5|9409.5|9423|9413|9419.5|9409.5|5
1636042990000|2021-11-04 16:23:10|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|1
1636043030000|2021-11-04 16:23:50|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|1
1636043040000|2021-11-04 16:24:00|9419.8|9409.8|9418.5|9408.5|9419.8|9409.8|9418.5|9408.5|4
1636043050000|2021-11-04 16:24:10|9418.3|9408.3|9418.5|9408.5|9418.5|9408.5|9418.3|9408.3|2
1636043060000|2021-11-04 16:24:20|9417.3|9407.3|9413.8|9403.8|9417.3|9407.3|9413.3|9403.3|8
1636043070000|2021-11-04 16:24:30|9414.3|9404.3|9415.8|9405.8|9415.8|9405.8|9413.8|9403.8|5
1636043080000|2021-11-04 16:24:40|9416.3|9406.3|9415.8|9405.8|9416.3|9406.3|9415|9405|9
1636043090000|2021-11-04 16:24:50|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|1
1636043100000|2021-11-04 16:25:00|9415.8|9405.8|9418.3|9408.3|9419|9409|9415.8|9405.8|6
1636043110000|2021-11-04 16:25:10|9418.8|9408.8|9420.3|9410.3|9421|9411|9418.8|9408.8|6
1636043120000|2021-11-04 16:25:20|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.5|9409.5|3
1636043130000|2021-11-04 16:25:30|9419.5|9409.5|9417.8|9407.8|9419.5|9409.5|9417|9407|4
1636043140000|2021-11-04 16:25:40|9417.5|9407.5|9419|9409|9419|9409|9417.5|9407.5|9
1636043150000|2021-11-04 16:25:50|9419.5|9409.5|9419.3|9409.3|9419.8|9409.8|9419.3|9409.3|6
1636043160000|2021-11-04 16:26:00|9419.8|9409.8|9419.3|9409.3|9421.8|9411.8|9419.3|9409.3|8
1636043170000|2021-11-04 16:26:10|9419.8|9409.8|9416|9406|9419.8|9409.8|9416|9406|11
1636043180000|2021-11-04 16:26:20|9417.8|9407.8|9419.5|9409.5|9420.5|9410.5|9417.8|9407.8|10
1636043190000|2021-11-04 16:26:30|9418|9408|9420.3|9410.3|9420.3|9410.3|9418|9408|8
1636043200000|2021-11-04 16:26:40|9420.5|9410.5|9420.5|9410.5|9420.8|9410.8|9420.5|9410.5|3
1636043210000|2021-11-04 16:26:50|9420.8|9410.8|9421.5|9411.5|9421.5|9411.5|9420.8|9410.8|3
1636043220000|2021-11-04 16:27:00|9422.5|9412.5|9424.5|9414.5|9424.5|9414.5|9422.3|9412.3|9
1636043230000|2021-11-04 16:27:10|9424.8|9414.8|9426|9416|9426.5|9416.5|9424.8|9414.8|10
1636043240000|2021-11-04 16:27:20|9425.8|9415.8|9428.8|9418.8|9428.8|9418.8|9425.5|9415.5|6
1636043250000|2021-11-04 16:27:30|9429.3|9419.3|9428.8|9418.8|9429.5|9419.5|9428.5|9418.5|4
1636043260000|2021-11-04 16:27:40|9428.3|9418.3|9426|9416|9428.3|9418.3|9425.8|9415.8|8
1636043270000|2021-11-04 16:27:50|9426.5|9416.5|9424|9414|9426.5|9416.5|9424|9414|7
1636043280000|2021-11-04 16:28:00|9424.3|9414.3|9425.3|9415.3|9425.8|9415.8|9424|9414|9
1636043290000|2021-11-04 16:28:10|9425.5|9415.5|9426.9|9416.9|9426.9|9416.9|9425.5|9415.5|4
1636043300000|2021-11-04 16:28:20|9426.8|9416.8|9426|9416|9426.8|9416.8|9425.5|9415.5|5
1636043310000|2021-11-04 16:28:30|9425.5|9415.5|9424.5|9414.5|9425.5|9415.5|9424.5|9414.5|2
1636043320000|2021-11-04 16:28:40|9424|9414|9424.3|9414.3|9424.8|9414.8|9424|9414|3
1636043330000|2021-11-04 16:28:50|9423.8|9413.8|9424.5|9414.5|9424.5|9414.5|9423.8|9413.8|3
1636043340000|2021-11-04 16:29:00|9425|9415|9425|9415|9425|9415|9424.8|9414.8|3
1636043350000|2021-11-04 16:29:10|9425.3|9415.3|9425.3|9415.3|9425.8|9415.8|9425.3|9415.3|7
1636043360000|2021-11-04 16:29:20|9424.8|9414.8|9425.5|9415.5|9425.5|9415.5|9424.8|9414.8|4
1636043370000|2021-11-04 16:29:30|9425.8|9415.8|9425.5|9415.5|9426.5|9416.5|9425.5|9415.5|4
1636043380000|2021-11-04 16:29:40|9425|9415|9425.8|9415.8|9425.8|9415.8|9425|9415|3
1636043390000|2021-11-04 16:29:50|9426.3|9416.3|9423.3|9413.3|9426.3|9416.3|9422.8|9412.8|9
1636043400000|2021-11-04 16:30:00|9423.5|9413.5|9423|9413|9424|9414|9423|9413|8
1636043410000|2021-11-04 16:30:10|9422.5|9412.5|9422|9412|9422.5|9412.5|9421.8|9411.8|4
1636043420000|2021-11-04 16:30:20|9421.3|9411.3|9420.8|9410.8|9422|9412|9420.8|9410.8|6
1636043430000|2021-11-04 16:30:30|9421|9411|9419.5|9409.5|9421|9411|9419.5|9409.5|3
1636043440000|2021-11-04 16:30:40|9418.5|9408.5|9418.5|9408.5|9419|9409|9418.5|9408.5|9
1636043450000|2021-11-04 16:30:50|9418.3|9408.3|9418.5|9408.5|9418.8|9408.8|9418.3|9408.3|4
1636043460000|2021-11-04 16:31:00|9418.8|9408.8|9417.3|9407.3|9418.8|9408.8|9417.3|9407.3|4
1636043490000|2021-11-04 16:31:30|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|9416.3|9406.3|3
1636043500000|2021-11-04 16:31:40|9416|9406|9416.3|9406.3|9416.3|9406.3|9416|9406|2
1636043510000|2021-11-04 16:31:50|9416|9406|9416.5|9406.5|9416.5|9406.5|9416|9406|3
1636043520000|2021-11-04 16:32:00|9417|9407|9417|9407|9417.3|9407.3|9416.3|9406.3|7
1636043530000|2021-11-04 16:32:10|9417.3|9407.3|9418.5|9408.5|9418.5|9408.5|9417.3|9407.3|6
1636043540000|2021-11-04 16:32:20|9418.3|9408.3|9418.8|9408.8|9418.8|9408.8|9418.3|9408.3|5
1636043550000|2021-11-04 16:32:30|9419|9409|9419|9409|9419|9409|9419|9409|1
1636043560000|2021-11-04 16:32:40|9418.5|9408.5|9418.8|9408.8|9418.8|9408.8|9418.5|9408.5|2
1636043570000|2021-11-04 16:32:50|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1636043580000|2021-11-04 16:33:00|9419|9409|9420.5|9410.5|9420.8|9410.8|9419|9409|5
1636043590000|2021-11-04 16:33:10|9420.8|9410.8|9420.3|9410.3|9420.8|9410.8|9419|9409|4
1636043600000|2021-11-04 16:33:20|9420.5|9410.5|9420.8|9410.8|9420.8|9410.8|9420.5|9410.5|2
1636043610000|2021-11-04 16:33:30|9421|9411|9420|9410|9421.3|9411.3|9420|9410|6
1636043620000|2021-11-04 16:33:40|9420.5|9410.5|9421.3|9411.3|9421.3|9411.3|9420.5|9410.5|3
1636043630000|2021-11-04 16:33:50|9420.8|9410.8|9425.3|9415.3|9425.3|9415.3|9420.8|9410.8|9
1636043640000|2021-11-04 16:34:00|9425.5|9415.5|9424|9414|9426.3|9416.3|9424|9414|8
1636043650000|2021-11-04 16:34:10|9423|9413|9425|9415|9425.8|9415.8|9423|9413|10
1636043660000|2021-11-04 16:34:20|9425.5|9415.5|9427.8|9417.8|9427.8|9417.8|9425.5|9415.5|6
1636043670000|2021-11-04 16:34:30|9428|9418|9427.3|9417.3|9428|9418|9427.3|9417.3|4
1636043680000|2021-11-04 16:34:40|9427|9417|9424.3|9414.3|9427|9417|9424.3|9414.3|6
1636043690000|2021-11-04 16:34:50|9424.5|9414.5|9424.5|9414.5|9425.3|9415.3|9424.5|9414.5|3
1636043700000|2021-11-04 16:35:00|9425|9415|9425.3|9415.3|9425.3|9415.3|9425|9415|2
1636043710000|2021-11-04 16:35:10|9424.5|9414.5|9426.5|9416.5|9426.5|9416.5|9424.5|9414.5|4
1636043720000|2021-11-04 16:35:20|9426.3|9416.3|9425|9415|9426.3|9416.3|9425|9415|3
1636043740000|2021-11-04 16:35:40|9424.8|9414.8|9424.3|9414.3|9424.8|9414.8|9424.3|9414.3|2
1636043750000|2021-11-04 16:35:50|9424.5|9414.5|9425|9415|9425|9415|9424.3|9414.3|4
1636043760000|2021-11-04 16:36:00|9425.3|9415.3|9426.3|9416.3|9426.5|9416.5|9425.3|9415.3|5
1636043770000|2021-11-04 16:36:10|9426.5|9416.5|9426.8|9416.8|9427|9417|9426.3|9416.3|5
1636043780000|2021-11-04 16:36:20|9427|9417|9426.8|9416.8|9427|9417|9426.8|9416.8|2
1636043790000|2021-11-04 16:36:30|9427|9417|9429|9419|9429.3|9419.3|9427|9417|9
1636043800000|2021-11-04 16:36:40|9429.3|9419.3|9430.8|9420.8|9431.8|9421.8|9429.3|9419.3|10
1636043810000|2021-11-04 16:36:50|9431|9421|9429.3|9419.3|9431|9421|9429.3|9419.3|7
1636043820000|2021-11-04 16:37:00|9429.5|9419.5|9429.8|9419.8|9429.8|9419.8|9429.5|9419.5|2
1636043830000|2021-11-04 16:37:10|9430|9420|9430.8|9420.8|9430.8|9420.8|9430|9420|3
1636043840000|2021-11-04 16:37:20|9431|9421|9433.3|9423.3|9433.3|9423.3|9431|9421|3
1636043850000|2021-11-04 16:37:30|9433.5|9423.5|9433|9423|9433.5|9423.5|9432.5|9422.5|7
1636043860000|2021-11-04 16:37:40|9432.5|9422.5|9431.8|9421.8|9432.5|9422.5|9431.8|9421.8|3
1636043870000|2021-11-04 16:37:50|9431.5|9421.5|9432.3|9422.3|9432.3|9422.3|9431.5|9421.5|4
1636043880000|2021-11-04 16:38:00|9432.8|9422.8|9432.3|9422.3|9433|9423|9431|9421|10
1636043890000|2021-11-04 16:38:10|9432|9422|9433|9423|9433|9423|9432|9422|3
1636043900000|2021-11-04 16:38:20|9433.3|9423.3|9431.5|9421.5|9433.3|9423.3|9431.5|9421.5|6
1636043910000|2021-11-04 16:38:30|9432.3|9422.3|9431.5|9421.5|9432.3|9422.3|9431.3|9421.3|9
1636043920000|2021-11-04 16:38:40|9431.8|9421.8|9431.8|9421.8|9432.5|9422.5|9431.5|9421.5|8
1636043930000|2021-11-04 16:38:50|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|1
1636043940000|2021-11-04 16:39:00|9431.3|9421.3|9431|9421|9431.3|9421.3|9431|9421|2
1636043950000|2021-11-04 16:39:10|9431.8|9421.8|9429.8|9419.8|9431.8|9421.8|9429.8|9419.8|10
1636043960000|2021-11-04 16:39:20|9430|9420|9429.8|9419.8|9430.8|9420.8|9428.8|9418.8|8
1636043970000|2021-11-04 16:39:30|9430|9420|9430.3|9420.3|9430.5|9420.5|9430|9420|4
1636043980000|2021-11-04 16:39:40|9429.8|9419.8|9430|9420|9430|9420|9429.8|9419.8|2
1636043990000|2021-11-04 16:39:50|9429.8|9419.8|9429.5|9419.5|9429.8|9419.8|9429.5|9419.5|2
1636044000000|2021-11-04 16:40:00|9429.3|9419.3|9428|9418|9429.5|9419.5|9427.8|9417.8|10
1636044010000|2021-11-04 16:40:10|9427.5|9417.5|9427.5|9417.5|9427.8|9417.8|9427.5|9417.5|3
1636044020000|2021-11-04 16:40:20|9427.8|9417.8|9428|9418|9428|9418|9427|9417|4
1636044030000|2021-11-04 16:40:30|9427.8|9417.8|9427.5|9417.5|9427.8|9417.8|9427.5|9417.5|2
1636044040000|2021-11-04 16:40:40|9427.8|9417.8|9427.5|9417.5|9427.8|9417.8|9427.5|9417.5|2
1636044050000|2021-11-04 16:40:50|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1636044060000|2021-11-04 16:41:00|9427|9417|9425.3|9415.3|9427|9417|9425.3|9415.3|6
1636044070000|2021-11-04 16:41:10|9424.5|9414.5|9424|9414|9424.5|9414.5|9424|9414|2
1636044080000|2021-11-04 16:41:20|9424.5|9414.5|9426.5|9416.5|9426.5|9416.5|9424.5|9414.5|5
1636044090000|2021-11-04 16:41:30|9426.8|9416.8|9427.8|9417.8|9427.8|9417.8|9426.8|9416.8|4
1636044100000|2021-11-04 16:41:40|9427.5|9417.5|9426.8|9416.8|9427.5|9417.5|9426.8|9416.8|3
1636044110000|2021-11-04 16:41:50|9427.5|9417.5|9427.8|9417.8|9427.8|9417.8|9427.5|9417.5|2
1636044120000|2021-11-04 16:42:00|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9428|9418|5
1636044130000|2021-11-04 16:42:10|9428|9418|9428|9418|9428|9418|9428|9418|1
1636044140000|2021-11-04 16:42:20|9427.8|9417.8|9428|9418|9428|9418|9427.5|9417.5|4
1636044150000|2021-11-04 16:42:30|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|1
1636044180000|2021-11-04 16:43:00|9427.8|9417.8|9427.5|9417.5|9427.8|9417.8|9427.5|9417.5|4
1636044190000|2021-11-04 16:43:10|9427|9417|9428|9418|9428|9418|9427|9417|3
1636044200000|2021-11-04 16:43:20|9428.5|9418.5|9432.5|9422.5|9432.5|9422.5|9428.5|9418.5|8
1636044210000|2021-11-04 16:43:30|9432|9422|9431|9421|9432.5|9422.5|9431|9421|8
1636044230000|2021-11-04 16:43:50|9431.5|9421.5|9430.3|9420.3|9431.5|9421.5|9430.3|9420.3|8
1636044240000|2021-11-04 16:44:00|9429.8|9419.8|9429.5|9419.5|9429.8|9419.8|9428.5|9418.5|4
1636044250000|2021-11-04 16:44:10|9429.3|9419.3|9430|9420|9430.3|9420.3|9428.8|9418.8|6
1636044260000|2021-11-04 16:44:20|9429.5|9419.5|9429.8|9419.8|9429.8|9419.8|9428.8|9418.8|3
1636044270000|2021-11-04 16:44:30|9429.3|9419.3|9429|9419|9429.8|9419.8|9429|9419|4
1636044280000|2021-11-04 16:44:40|9430|9420|9430.5|9420.5|9430.5|9420.5|9429.3|9419.3|5
1636044290000|2021-11-04 16:44:50|9430.8|9420.8|9430.5|9420.5|9431.5|9421.5|9429.8|9419.8|10
1636044300000|2021-11-04 16:45:00|9430|9420|9430.5|9420.5|9431.5|9421.5|9430|9420|9
1636044310000|2021-11-04 16:45:10|9431.3|9421.3|9437.5|9427.5|9437.5|9427.5|9431.3|9421.3|10
1636044320000|2021-11-04 16:45:20|9437.8|9427.8|9441.3|9431.3|9441.3|9431.3|9437.4|9427.4|12
1636044330000|2021-11-04 16:45:30|9441.9|9431.9|9441.1|9431.1|9441.9|9431.9|9438.8|9428.8|14
1636044340000|2021-11-04 16:45:40|9440.3|9430.3|9437.8|9427.8|9440.5|9430.5|9437.5|9427.5|7
1636044350000|2021-11-04 16:45:50|9438|9428|9438|9428|9438|9428|9438|9428|1
1636044360000|2021-11-04 16:46:00|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|1
1636044370000|2021-11-04 16:46:10|9438|9428|9439.8|9429.8|9439.8|9429.8|9438|9428|4
1636044380000|2021-11-04 16:46:20|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1636044390000|2021-11-04 16:46:30|9440.1|9430.1|9436.8|9426.8|9441|9431|9436.8|9426.8|8
1636044400000|2021-11-04 16:46:40|9436.5|9426.5|9437.5|9427.5|9437.5|9427.5|9436.5|9426.5|3
1636044410000|2021-11-04 16:46:50|9437.8|9427.8|9437.3|9427.3|9437.8|9427.8|9437.3|9427.3|3
1636044420000|2021-11-04 16:47:00|9437.5|9427.5|9438|9428|9438.3|9428.3|9437.3|9427.3|8
1636044430000|2021-11-04 16:47:10|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1636044440000|2021-11-04 16:47:20|9438|9428|9438.5|9428.5|9438.5|9428.5|9438|9428|2
1636044450000|2021-11-04 16:47:30|9438.3|9428.3|9441.4|9431.4|9441.4|9431.4|9438.3|9428.3|4
1636044460000|2021-11-04 16:47:40|9441.6|9431.6|9441.5|9431.5|9441.6|9431.6|9441.5|9431.5|2
1636044470000|2021-11-04 16:47:50|9441.8|9431.8|9440.3|9430.3|9441.8|9431.8|9440.3|9430.3|4
1636044480000|2021-11-04 16:48:00|9439.8|9429.8|9438.8|9428.8|9439.8|9429.8|9438.8|9428.8|3
1636044490000|2021-11-04 16:48:10|9438|9428|9438|9428|9438|9428|9438|9428|1
1636044500000|2021-11-04 16:48:20|9438.5|9428.5|9438.8|9428.8|9438.8|9428.8|9438.5|9428.5|2
1636044510000|2021-11-04 16:48:30|9439.3|9429.3|9440.3|9430.3|9440.3|9430.3|9439.3|9429.3|3
1636044520000|2021-11-04 16:48:40|9441.3|9431.3|9441.5|9431.5|9441.5|9431.5|9441.3|9431.3|4
1636044540000|2021-11-04 16:49:00|9442.4|9432.4|9450.8|9440.8|9450.8|9440.8|9442.4|9432.4|11
1636044550000|2021-11-04 16:49:10|9451.3|9441.3|9452.1|9442.1|9452.8|9442.8|9451.3|9441.3|3
1636044560000|2021-11-04 16:49:20|9452.3|9442.3|9451.3|9441.3|9452.5|9442.5|9450.8|9440.8|8
1636044570000|2021-11-04 16:49:30|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|1
1636044580000|2021-11-04 16:49:40|9452|9442|9452.5|9442.5|9452.5|9442.5|9452|9442|2
1636044590000|2021-11-04 16:49:50|9452.8|9442.8|9451.5|9441.5|9452.8|9442.8|9450.8|9440.8|9
1636044600000|2021-11-04 16:50:00|9454.6|9444.6|9456|9446|9456|9446|9454.5|9444.5|6
1636044610000|2021-11-04 16:50:10|9456.5|9446.5|9456|9446|9457|9447|9456|9446|7
1636044620000|2021-11-04 16:50:20|9457|9447|9457.5|9447.5|9457.8|9447.8|9456|9446|11
1636044630000|2021-11-04 16:50:30|9458.3|9448.3|9456.5|9446.5|9458.3|9448.3|9455.5|9445.5|10
1636044640000|2021-11-04 16:50:40|9456.3|9446.3|9456|9446|9456.3|9446.3|9456|9446|2
1636044650000|2021-11-04 16:50:50|9454.8|9444.8|9457|9447|9457.3|9447.3|9454.8|9444.8|10
1636044660000|2021-11-04 16:51:00|9457.3|9447.3|9458|9448|9458|9448|9457.3|9447.3|3
1636044670000|2021-11-04 16:51:10|9457.8|9447.8|9457.5|9447.5|9458.4|9448.4|9456.3|9446.3|12
1636044680000|2021-11-04 16:51:20|9457.3|9447.3|9456.5|9446.5|9457.3|9447.3|9456.5|9446.5|3
1636044690000|2021-11-04 16:51:30|9457|9447|9459.8|9449.8|9461.5|9451.5|9457|9447|5
1636044700000|2021-11-04 16:51:40|9459|9449|9459.3|9449.3|9460|9450|9459|9449|8
1636044710000|2021-11-04 16:51:50|9459.8|9449.8|9464.8|9454.8|9464.8|9454.8|9459.8|9449.8|9
1636044720000|2021-11-04 16:52:00|9464.5|9454.5|9465.3|9455.3|9465.3|9455.3|9464.5|9454.5|2
1636044730000|2021-11-04 16:52:10|9464.3|9454.3|9463.5|9453.5|9464.3|9454.3|9462|9452|6
1636044740000|2021-11-04 16:52:20|9461.3|9451.3|9465|9455|9465|9455|9461.3|9451.3|10
1636044750000|2021-11-04 16:52:30|9465.5|9455.5|9467.5|9457.5|9467.5|9457.5|9465.5|9455.5|8
1636044760000|2021-11-04 16:52:40|9468|9458|9465.5|9455.5|9468|9458|9463.5|9453.5|11
1636044770000|2021-11-04 16:52:50|9465.3|9455.3|9465.1|9455.1|9465.5|9455.5|9464.3|9454.3|7
1636044780000|2021-11-04 16:53:00|9465|9455|9463.3|9453.3|9465|9455|9463.3|9453.3|8
1636044790000|2021-11-04 16:53:10|9463|9453|9460.4|9450.4|9463|9453|9460.1|9450.1|10
1636044800000|2021-11-04 16:53:20|9460.3|9450.3|9457.8|9447.8|9460.3|9450.3|9457.5|9447.5|7
1636044810000|2021-11-04 16:53:30|9457|9447|9457|9447|9457|9447|9457|9447|1
1636044820000|2021-11-04 16:53:40|9457.5|9447.5|9458.3|9448.3|9458.3|9448.3|9457.5|9447.5|4
1636044830000|2021-11-04 16:53:50|9457.8|9447.8|9458.3|9448.3|9458.3|9448.3|9457.5|9447.5|3
1636044840000|2021-11-04 16:54:00|9457.5|9447.5|9458.3|9448.3|9458.3|9448.3|9457.5|9447.5|2
1636044860000|2021-11-04 16:54:20|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1636044880000|2021-11-04 16:54:40|9458|9448|9459|9449|9459|9449|9458|9448|4
1636044890000|2021-11-04 16:54:50|9459.3|9449.3|9458.8|9448.8|9459.3|9449.3|9458.8|9448.8|7
1636044900000|2021-11-04 16:55:00|9459.5|9449.5|9458.9|9448.9|9459.5|9449.5|9458.8|9448.8|3
1636044910000|2021-11-04 16:55:10|9457.4|9447.4|9455.9|9445.9|9457.4|9447.4|9455.4|9445.4|12
1636044920000|2021-11-04 16:55:20|9456.4|9446.4|9457.1|9447.1|9457.4|9447.4|9456.1|9446.1|7
1636044930000|2021-11-04 16:55:30|9456.4|9446.4|9456.1|9446.1|9456.4|9446.4|9455.5|9445.5|7
1636044940000|2021-11-04 16:55:40|9455.6|9445.6|9455.4|9445.4|9456.1|9446.1|9455.4|9445.4|4
1636044950000|2021-11-04 16:55:50|9455.1|9445.1|9446.1|9436.1|9457.4|9447.4|9445.6|9435.6|18
1636044960000|2021-11-04 16:56:00|9445.6|9435.6|9444.1|9434.1|9447.1|9437.1|9444.1|9434.1|11
1636044970000|2021-11-04 16:56:10|9443.4|9433.4|9441.9|9431.9|9443.4|9433.4|9440.6|9430.6|14
1636044980000|2021-11-04 16:56:20|9441.1|9431.1|9441.9|9431.9|9442.4|9432.4|9441.1|9431.1|7
1636044990000|2021-11-04 16:56:30|9441.6|9431.6|9442.1|9432.1|9442.1|9432.1|9439.6|9429.6|9
1636045000000|2021-11-04 16:56:40|9442.4|9432.4|9442.4|9432.4|9442.6|9432.6|9441.9|9431.9|9
1636045010000|2021-11-04 16:56:50|9441.9|9431.9|9443.9|9433.9|9444.3|9434.3|9441.9|9431.9|7
1636045020000|2021-11-04 16:57:00|9444|9434|9441.4|9431.4|9446.1|9436.1|9441.4|9431.4|13
1636045030000|2021-11-04 16:57:10|9441.1|9431.1|9443.1|9433.1|9443.1|9433.1|9440.6|9430.6|9
1636045040000|2021-11-04 16:57:20|9443.6|9433.6|9443.6|9433.6|9443.9|9433.9|9443.1|9433.1|9
1636045050000|2021-11-04 16:57:30|9443.1|9433.1|9445.1|9435.1|9447.1|9437.1|9443.1|9433.1|10
1636045060000|2021-11-04 16:57:40|9444.6|9434.6|9442.4|9432.4|9444.6|9434.6|9441.6|9431.6|9
1636045070000|2021-11-04 16:57:50|9442.6|9432.6|9445.1|9435.1|9445.6|9435.6|9442.6|9432.6|8
1636045080000|2021-11-04 16:58:00|9445.4|9435.4|9448.6|9438.6|9448.9|9438.9|9445.4|9435.4|11
1636045090000|2021-11-04 16:58:10|9448.4|9438.4|9444.9|9434.9|9448.4|9438.4|9444.1|9434.1|14
1636045100000|2021-11-04 16:58:20|9445.1|9435.1|9450.1|9440.1|9450.1|9440.1|9445.1|9435.1|12
1636045110000|2021-11-04 16:58:30|9449.6|9439.6|9449.9|9439.9|9450.9|9440.9|9448.9|9438.9|9
1636045120000|2021-11-04 16:58:40|9449.6|9439.6|9451.4|9441.4|9451.9|9441.9|9449.6|9439.6|20
1636045130000|2021-11-04 16:58:50|9451.6|9441.6|9449.9|9439.9|9452.4|9442.4|9449.9|9439.9|15
1636045140000|2021-11-04 16:59:00|9449.3|9439.3|9451.4|9441.4|9455.4|9445.4|9449.3|9439.3|19
1636045150000|2021-11-04 16:59:10|9450.9|9440.9|9452.6|9442.6|9453.4|9443.4|9450.9|9440.9|18
1636045160000|2021-11-04 16:59:20|9452.9|9442.9|9452.4|9442.4|9453.6|9443.6|9451.9|9441.9|17
1636045170000|2021-11-04 16:59:30|9452.6|9442.6|9452.6|9442.6|9453.6|9443.6|9451.9|9441.9|10
1636045180000|2021-11-04 16:59:40|9452.4|9442.4|9451.6|9441.6|9452.6|9442.6|9451.4|9441.4|12
1636045190000|2021-11-04 16:59:50|9451.4|9441.4|9454.4|9444.4|9454.6|9444.6|9449.6|9439.6|26
1636045200000|2021-11-04 17:00:00|9454.5|9444.5|9453.9|9443.9|9454.6|9444.6|9451.4|9441.4|15
1636045210000|2021-11-04 17:00:10|9454.6|9444.6|9454.8|9444.8|9456.6|9446.6|9454.1|9444.1|12
1636045220000|2021-11-04 17:00:20|9454.9|9444.9|9456.4|9446.4|9456.4|9446.4|9454.9|9444.9|4
1636045230000|2021-11-04 17:00:30|9456.1|9446.1|9457.4|9447.4|9457.4|9447.4|9454.6|9444.6|11
1636045240000|2021-11-04 17:00:40|9457.6|9447.6|9457.1|9447.1|9457.9|9447.9|9457.1|9447.1|4
1636045250000|2021-11-04 17:00:50|9457.6|9447.6|9457.4|9447.4|9457.6|9447.6|9457.4|9447.4|2
1636045260000|2021-11-04 17:01:00|9456.9|9446.9|9456.6|9446.6|9456.9|9446.9|9456.6|9446.6|2
1636045270000|2021-11-04 17:01:10|9455.9|9445.9|9450.6|9440.6|9455.9|9445.9|9450.6|9440.6|8
1636045280000|2021-11-04 17:01:20|9450.4|9440.4|9451.1|9441.1|9451.1|9441.1|9450.1|9440.1|5
1636045290000|2021-11-04 17:01:30|9452.4|9442.4|9453.3|9443.3|9453.3|9443.3|9452.4|9442.4|2
1636045300000|2021-11-04 17:01:40|9454.1|9444.1|9454.1|9444.1|9454.5|9444.5|9453.6|9443.6|7
1636045310000|2021-11-04 17:01:50|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|1
1636045340000|2021-11-04 17:02:20|9453.9|9443.9|9454.4|9444.4|9454.4|9444.4|9453.9|9443.9|2
1636045350000|2021-11-04 17:02:30|9454.9|9444.9|9455.4|9445.4|9455.4|9445.4|9454.9|9444.9|3
1636045360000|2021-11-04 17:02:40|9454.1|9444.1|9455.3|9445.3|9455.3|9445.3|9454.1|9444.1|2
1636045370000|2021-11-04 17:02:50|9455|9445|9454.9|9444.9|9455|9445|9454.8|9444.8|3
1636045380000|2021-11-04 17:03:00|9455.1|9445.1|9454.9|9444.9|9455.1|9445.1|9454.9|9444.9|2
1636045400000|2021-11-04 17:03:20|9454.6|9444.6|9454.4|9444.4|9454.6|9444.6|9454.4|9444.4|2
1636045410000|2021-11-04 17:03:30|9454.1|9444.1|9453.9|9443.9|9454.6|9444.6|9453.6|9443.6|7
1636045420000|2021-11-04 17:03:40|9454|9444|9454.1|9444.1|9454.1|9444.1|9454|9444|2
1636045430000|2021-11-04 17:03:50|9453.6|9443.6|9453.4|9443.4|9453.6|9443.6|9453.4|9443.4|2
1636045440000|2021-11-04 17:04:00|9453.1|9443.1|9460.8|9450.8|9460.8|9450.8|9453.1|9443.1|6
1636045450000|2021-11-04 17:04:10|9461|9451|9462.9|9452.9|9462.9|9452.9|9460.8|9450.8|7
1636045460000|2021-11-04 17:04:20|9463.1|9453.1|9464.1|9454.1|9464.9|9454.9|9463.1|9453.1|6
1636045470000|2021-11-04 17:04:30|9462.4|9452.4|9464.4|9454.4|9464.4|9454.4|9462.4|9452.4|5
1636045480000|2021-11-04 17:04:40|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|1
1636045510000|2021-11-04 17:05:10|9463.6|9453.6|9465.6|9455.6|9465.6|9455.6|9462.6|9452.6|5
1636045520000|2021-11-04 17:05:20|9465.4|9455.4|9465.9|9455.9|9465.9|9455.9|9465.4|9455.4|5
1636045530000|2021-11-04 17:05:30|9465.6|9455.6|9466.4|9456.4|9466.6|9456.6|9465.6|9455.6|5
1636045540000|2021-11-04 17:05:40|9466.9|9456.9|9468.4|9458.4|9468.4|9458.4|9466.9|9456.9|4
1636045550000|2021-11-04 17:05:50|9467.9|9457.9|9465.9|9455.9|9468.1|9458.1|9465.9|9455.9|7
1636045560000|2021-11-04 17:06:00|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|1
1636045570000|2021-11-04 17:06:10|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|1
1636045580000|2021-11-04 17:06:20|9463.6|9453.6|9464.1|9454.1|9465.6|9455.6|9463.6|9453.6|4
1636045590000|2021-11-04 17:06:30|9464.4|9454.4|9467.1|9457.1|9467.1|9457.1|9464.4|9454.4|5
1636045600000|2021-11-04 17:06:40|9468.1|9458.1|9468.4|9458.4|9468.4|9458.4|9468.1|9458.1|2
1636045610000|2021-11-04 17:06:50|9468.6|9458.6|9470.1|9460.1|9470.4|9460.4|9468.6|9458.6|4
1636045620000|2021-11-04 17:07:00|9470.6|9460.6|9470.6|9460.6|9472|9462|9470.6|9460.6|5
1636045630000|2021-11-04 17:07:10|9471.6|9461.6|9471.9|9461.9|9471.9|9461.9|9471.6|9461.6|2
1636045640000|2021-11-04 17:07:20|9470.6|9460.6|9467.4|9457.4|9470.6|9460.6|9467.4|9457.4|6
1636045650000|2021-11-04 17:07:30|9467.6|9457.6|9467.9|9457.9|9468.4|9458.4|9467.6|9457.6|4
1636045660000|2021-11-04 17:07:40|9468.1|9458.1|9468.1|9458.1|9468.6|9458.6|9468.1|9458.1|6
1636045670000|2021-11-04 17:07:50|9468.6|9458.6|9469.4|9459.4|9469.4|9459.4|9468.6|9458.6|2
1636045680000|2021-11-04 17:08:00|9468.6|9458.6|9467.9|9457.9|9468.9|9458.9|9467.6|9457.6|5
1636045690000|2021-11-04 17:08:10|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|1
1636045710000|2021-11-04 17:08:30|9469.1|9459.1|9468.1|9458.1|9469.1|9459.1|9468.1|9458.1|2
1636045720000|2021-11-04 17:08:40|9469.1|9459.1|9469.9|9459.9|9469.9|9459.9|9468.9|9458.9|4
1636045730000|2021-11-04 17:08:50|9469.4|9459.4|9469.1|9459.1|9469.9|9459.9|9469.1|9459.1|3
1636045740000|2021-11-04 17:09:00|9469.6|9459.6|9468.9|9458.9|9469.9|9459.9|9468.6|9458.6|6
1636045750000|2021-11-04 17:09:10|9469.4|9459.4|9470.4|9460.4|9470.4|9460.4|9469.4|9459.4|2
1636045760000|2021-11-04 17:09:20|9471.4|9461.4|9471.1|9461.1|9471.6|9461.6|9471.1|9461.1|3
1636045770000|2021-11-04 17:09:30|9471.4|9461.4|9471.6|9461.6|9472.6|9462.6|9471.4|9461.4|4
1636045780000|2021-11-04 17:09:40|9472.4|9462.4|9477.3|9466.3|9477.3|9466.3|9472.4|9462.4|6
1636045790000|2021-11-04 17:09:50|9475.9|9465.9|9476.1|9466.1|9476.1|9466.1|9475.9|9465.9|2
1636045800000|2021-11-04 17:10:00|9477.9|9467.9|9476.6|9466.6|9477.9|9467.9|9476.3|9466.3|5
1636045810000|2021-11-04 17:10:10|9477.3|9467.3|9476.9|9466.9|9478|9468|9476.9|9466.9|5
1636045830000|2021-11-04 17:10:30|9476.1|9466.1|9475.9|9465.9|9476.1|9466.1|9475.9|9465.9|2
1636045840000|2021-11-04 17:10:40|9476.1|9466.1|9477.4|9467.4|9477.4|9467.4|9476.1|9466.1|2
1636045850000|2021-11-04 17:10:50|9476.8|9466.8|9475.1|9465.1|9476.8|9466.8|9475.1|9465.1|4
1636045860000|2021-11-04 17:11:00|9476.4|9466.4|9478.6|9468.6|9478.9|9468.9|9475.9|9465.9|5
1636045870000|2021-11-04 17:11:10|9479|9469|9478.3|9468.3|9479|9469|9478.3|9468.3|2
1636045880000|2021-11-04 17:11:20|9477.9|9467.9|9478.1|9468.1|9479.1|9469.1|9477.5|9467.5|6
1636045890000|2021-11-04 17:11:30|9478.9|9468.9|9478.5|9468.5|9478.9|9468.9|9477.9|9467.9|5
1636045910000|2021-11-04 17:11:50|9477.6|9467.6|9478.1|9468.1|9478.5|9468.5|9477.6|9467.6|3
1636045920000|2021-11-04 17:12:00|9479.4|9469.4|9478.6|9468.6|9479.4|9469.4|9478.1|9468.1|6
1636045930000|2021-11-04 17:12:10|9476.4|9466.4|9477.3|9467.3|9477.9|9467.9|9476.4|9466.4|4
1636045940000|2021-11-04 17:12:20|9477|9467|9476.1|9466.1|9477.1|9467.1|9475.6|9465.6|7
1636045950000|2021-11-04 17:12:30|9475.9|9465.9|9476.3|9466.3|9476.3|9466.3|9475.8|9465.8|4
1636045960000|2021-11-04 17:12:40|9476.6|9466.6|9476.6|9466.6|9477.1|9467.1|9476.6|9466.6|3
1636045980000|2021-11-04 17:13:00|9477.1|9467.1|9475.3|9465.3|9477.1|9467.1|9471.9|9461.9|8
1636046000000|2021-11-04 17:13:20|9476.4|9466.4|9476.9|9466.9|9476.9|9466.9|9476.4|9466.4|3
1636046010000|2021-11-04 17:13:30|9476|9466|9476.9|9466.9|9476.9|9466.9|9475.9|9465.9|5
1636046030000|2021-11-04 17:13:50|9475.9|9465.9|9476|9466|9476.1|9466.1|9475.6|9465.6|5
1636046040000|2021-11-04 17:14:00|9476.4|9466.4|9474.5|9464.5|9476.4|9466.4|9474.4|9464.4|9
1636046050000|2021-11-04 17:14:10|9474.4|9464.4|9474|9464|9474.6|9464.6|9473.8|9463.8|5
1636046060000|2021-11-04 17:14:20|9473.8|9463.8|9469.1|9459.1|9473.8|9463.8|9469.1|9459.1|10
1636046070000|2021-11-04 17:14:30|9468.4|9458.4|9465.6|9455.6|9468.4|9458.4|9465.6|9455.6|7
1636046080000|2021-11-04 17:14:40|9465.4|9455.4|9465.1|9455.1|9465.4|9455.4|9465.1|9455.1|2
1636046090000|2021-11-04 17:14:50|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|1
1636046100000|2021-11-04 17:15:00|9465.9|9455.9|9465.4|9455.4|9465.9|9455.9|9465.4|9455.4|2
1636046120000|2021-11-04 17:15:20|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|9465.4|9455.4|3
1636046130000|2021-11-04 17:15:30|9465.4|9455.4|9465.6|9455.6|9465.6|9455.6|9465.4|9455.4|2
1636046140000|2021-11-04 17:15:40|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|1
1636046170000|2021-11-04 17:16:10|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|1
1636046210000|2021-11-04 17:16:50|9464.4|9454.4|9465.4|9455.4|9465.4|9455.4|9464.4|9454.4|2
1636046220000|2021-11-04 17:17:00|9465.1|9455.1|9458.5|9448.5|9465.1|9455.1|9458.4|9448.4|11
1636046230000|2021-11-04 17:17:10|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|1
1636046240000|2021-11-04 17:17:20|9458|9448|9457.1|9447.1|9458|9448|9457.1|9447.1|5
1636046250000|2021-11-04 17:17:30|9456.6|9446.6|9455.9|9445.9|9456.6|9446.6|9453.6|9443.6|8
1636046260000|2021-11-04 17:17:40|9456.4|9446.4|9457.1|9447.1|9457.1|9447.1|9456.4|9446.4|3
1636046270000|2021-11-04 17:17:50|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|1
1636046300000|2021-11-04 17:18:20|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.1|9447.1|3
1636046310000|2021-11-04 17:18:30|9457.1|9447.1|9456.6|9446.6|9457.1|9447.1|9456.6|9446.6|2
1636046320000|2021-11-04 17:18:40|9457.4|9447.4|9460.9|9450.9|9460.9|9450.9|9457.4|9447.4|6
1636046340000|2021-11-04 17:19:00|9460.4|9450.4|9460.1|9450.1|9460.4|9450.4|9460.1|9450.1|2
1636046350000|2021-11-04 17:19:10|9460.6|9450.6|9461.4|9451.4|9461.9|9451.9|9460.6|9450.6|4
1636046360000|2021-11-04 17:19:20|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|1
1636046370000|2021-11-04 17:19:30|9462.4|9452.4|9462.4|9452.4|9462.9|9452.9|9462.4|9452.4|4
1636046380000|2021-11-04 17:19:40|9462.1|9452.1|9459.1|9449.1|9462.1|9452.1|9459.1|9449.1|4
1636046390000|2021-11-04 17:19:50|9459.4|9449.4|9459.4|9449.4|9460.1|9450.1|9459.4|9449.4|4
1636046400000|2021-11-04 17:20:00|9459.1|9449.1|9456.9|9446.9|9459.1|9449.1|9456.9|9446.9|6
1636046410000|2021-11-04 17:20:10|9457.4|9447.4|9458.4|9448.4|9458.4|9448.4|9457.4|9447.4|2
1636046420000|2021-11-04 17:20:20|9458.9|9448.9|9458.1|9448.1|9459.4|9449.4|9458.1|9448.1|4
1636046430000|2021-11-04 17:20:30|9458.4|9448.4|9458.4|9448.4|9458.9|9448.9|9457.9|9447.9|4
1636046450000|2021-11-04 17:20:50|9458.6|9448.6|9458.9|9448.9|9458.9|9448.9|9458.6|9448.6|2
1636046460000|2021-11-04 17:21:00|9458.4|9448.4|9456.9|9446.9|9458.4|9448.4|9456.9|9446.9|4
1636046470000|2021-11-04 17:21:10|9456.4|9446.4|9455.6|9445.6|9456.4|9446.4|9455.6|9445.6|2
1636046480000|2021-11-04 17:21:20|9455.1|9445.1|9453.6|9443.6|9455.1|9445.1|9453.6|9443.6|3
1636046490000|2021-11-04 17:21:30|9453.4|9443.4|9451.4|9441.4|9453.4|9443.4|9451.4|9441.4|4
1636046520000|2021-11-04 17:22:00|9451.9|9441.9|9453.4|9443.4|9453.4|9443.4|9451.4|9441.4|9
1636046530000|2021-11-04 17:22:10|9452.9|9442.9|9453.4|9443.4|9453.4|9443.4|9452.9|9442.9|2
1636046550000|2021-11-04 17:22:30|9452.6|9442.6|9453.1|9443.1|9453.9|9443.9|9452.4|9442.4|6
1636046560000|2021-11-04 17:22:40|9451.9|9441.9|9449.6|9439.6|9451.9|9441.9|9449.6|9439.6|5
1636046570000|2021-11-04 17:22:50|9450.6|9440.6|9448.9|9438.9|9450.6|9440.6|9448.9|9438.9|5
1636046580000|2021-11-04 17:23:00|9448.6|9438.6|9445.4|9435.4|9448.6|9438.6|9445.4|9435.4|5
1636046590000|2021-11-04 17:23:10|9445.6|9435.6|9446.6|9436.6|9446.6|9436.6|9445.6|9435.6|2
1636046600000|2021-11-04 17:23:20|9446.1|9436.1|9445.6|9435.6|9447.9|9437.9|9445.6|9435.6|6
1636046620000|2021-11-04 17:23:40|9445.4|9435.4|9442.6|9432.6|9445.4|9435.4|9442.6|9432.6|8
1636046630000|2021-11-04 17:23:50|9442.1|9432.1|9439.9|9429.9|9442.1|9432.1|9439.9|9429.9|7
1636046640000|2021-11-04 17:24:00|9439.4|9429.4|9437.9|9427.9|9440.1|9430.1|9436.8|9426.8|9
1636046650000|2021-11-04 17:24:10|9438.9|9428.9|9443.4|9433.4|9443.4|9433.4|9438.9|9428.9|11
1636046660000|2021-11-04 17:24:20|9444.1|9434.1|9444.9|9434.9|9444.9|9434.9|9444.1|9434.1|3
1636046680000|2021-11-04 17:24:40|9445.1|9435.1|9444.4|9434.4|9445.1|9435.1|9444.4|9434.4|2
1636046690000|2021-11-04 17:24:50|9444.9|9434.9|9444.6|9434.6|9444.9|9434.9|9444.6|9434.6|2
1636046700000|2021-11-04 17:25:00|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|1
1636046750000|2021-11-04 17:25:50|9444.4|9434.4|9443.6|9433.6|9444.4|9434.4|9443.6|9433.6|3
1636046760000|2021-11-04 17:26:00|9443.1|9433.1|9444.1|9434.1|9444.1|9434.1|9443.1|9433.1|3
1636046770000|2021-11-04 17:26:10|9443.6|9433.6|9447.4|9437.4|9447.4|9437.4|9443.6|9433.6|5
1636046780000|2021-11-04 17:26:20|9446.6|9436.6|9446.1|9436.1|9446.6|9436.6|9446.1|9436.1|2
1636046790000|2021-11-04 17:26:30|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|1
1636046800000|2021-11-04 17:26:40|9445.1|9435.1|9445.1|9435.1|9446.1|9436.1|9445.1|9435.1|6
1636046810000|2021-11-04 17:26:50|9444.9|9434.9|9444.6|9434.6|9445.1|9435.1|9444.4|9434.4|6
1636046820000|2021-11-04 17:27:00|9445.1|9435.1|9445.1|9435.1|9445.1|9435.1|9445.1|9435.1|1
1636046830000|2021-11-04 17:27:10|9445.6|9435.6|9447.1|9437.1|9447.1|9437.1|9445.6|9435.6|4
1636046840000|2021-11-04 17:27:20|9448.1|9438.1|9447.9|9437.9|9448.1|9438.1|9447.4|9437.4|4
1636046850000|2021-11-04 17:27:30|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|9447.9|9437.9|4
1636046880000|2021-11-04 17:28:00|9448.9|9438.9|9450.6|9440.6|9450.6|9440.6|9448.9|9438.9|3
1636046890000|2021-11-04 17:28:10|9450.4|9440.4|9449.9|9439.9|9450.4|9440.4|9449.9|9439.9|2
1636046900000|2021-11-04 17:28:20|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|1
1636046910000|2021-11-04 17:28:30|9450.9|9440.9|9449.9|9439.9|9450.9|9440.9|9449.9|9439.9|3
1636046920000|2021-11-04 17:28:40|9449.4|9439.4|9448.9|9438.9|9449.4|9439.4|9448.9|9438.9|2
1636046940000|2021-11-04 17:29:00|9448.6|9438.6|9446.6|9436.6|9448.6|9438.6|9446.6|9436.6|7
1636046950000|2021-11-04 17:29:10|9445.6|9435.6|9445.6|9435.6|9446.1|9436.1|9445.6|9435.6|3
1636046970000|2021-11-04 17:29:30|9446.1|9436.1|9446.1|9436.1|9446.1|9436.1|9446.1|9436.1|1
1636046980000|2021-11-04 17:29:40|9447.1|9437.1|9445.9|9435.9|9448.1|9438.1|9445.9|9435.9|7
1636046990000|2021-11-04 17:29:50|9446.4|9436.4|9448.1|9438.1|9448.1|9438.1|9446.4|9436.4|4
1636047000000|2021-11-04 17:30:00|9448.6|9438.6|9447.6|9437.6|9448.6|9438.6|9447.6|9437.6|3
1636047010000|2021-11-04 17:30:10|9447.4|9437.4|9446.6|9436.6|9447.4|9437.4|9446.6|9436.6|2
1636047020000|2021-11-04 17:30:20|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|1
1636047040000|2021-11-04 17:30:40|9445.6|9435.6|9445.9|9435.9|9445.9|9435.9|9445.6|9435.6|6
1636047050000|2021-11-04 17:30:50|9445.6|9435.6|9445.6|9435.6|9445.9|9435.9|9445.6|9435.6|11
1636047060000|2021-11-04 17:31:00|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|1
1636047070000|2021-11-04 17:31:10|9445.1|9435.1|9444.6|9434.6|9445.1|9435.1|9444.6|9434.6|2
1636047090000|2021-11-04 17:31:30|9444.1|9434.1|9442.6|9432.6|9444.1|9434.1|9442.6|9432.6|2
1636047100000|2021-11-04 17:31:40|9442.1|9432.1|9443.4|9433.4|9443.4|9433.4|9441.6|9431.6|3
1636047150000|2021-11-04 17:32:30|9443.1|9433.1|9443.4|9433.4|9443.4|9433.4|9443.1|9433.1|2
1636047160000|2021-11-04 17:32:40|9443.1|9433.1|9443.1|9433.1|9443.4|9433.4|9443.1|9433.1|3
1636047170000|2021-11-04 17:32:50|9442.9|9432.9|9442.9|9432.9|9442.9|9432.9|9442.9|9432.9|1
1636047180000|2021-11-04 17:33:00|9443.1|9433.1|9443.6|9433.6|9443.6|9433.6|9443.1|9433.1|3
1636047190000|2021-11-04 17:33:10|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1636047200000|2021-11-04 17:33:20|9444.9|9434.9|9444.1|9434.1|9444.9|9434.9|9444.1|9434.1|3
1636047220000|2021-11-04 17:33:40|9444.6|9434.6|9444.6|9434.6|9444.6|9434.6|9444.6|9434.6|1
1636047240000|2021-11-04 17:34:00|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1636047270000|2021-11-04 17:34:30|9444.4|9434.4|9444.4|9434.4|9444.4|9434.4|9444.4|9434.4|1
1636047280000|2021-11-04 17:34:40|9444.6|9434.6|9444.4|9434.4|9444.6|9434.6|9443.6|9433.6|5
1636047290000|2021-11-04 17:34:50|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|9443.5|9433.5|4
1636047300000|2021-11-04 17:35:00|9444.1|9434.1|9444.6|9434.6|9444.6|9434.6|9443.9|9433.9|4
1636047310000|2021-11-04 17:35:10|9444.9|9434.9|9446.1|9436.1|9446.1|9436.1|9444.9|9434.9|2
1636047330000|2021-11-04 17:35:30|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|1
1636047350000|2021-11-04 17:35:50|9446.1|9436.1|9445.6|9435.6|9446.1|9436.1|9445.6|9435.6|2
1636047360000|2021-11-04 17:36:00|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|1
1636047380000|2021-11-04 17:36:20|9445.6|9435.6|9445.4|9435.4|9445.6|9435.6|9445.4|9435.4|2
1636047420000|2021-11-04 17:37:00|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|1
1636047440000|2021-11-04 17:37:20|9446.4|9436.4|9446.9|9436.9|9446.9|9436.9|9446.4|9436.4|2
1636047450000|2021-11-04 17:37:30|9447.6|9437.6|9447.1|9437.1|9447.6|9437.6|9446.6|9436.6|4
1636047470000|2021-11-04 17:37:50|9447.4|9437.4|9447.1|9437.1|9447.4|9437.4|9447.1|9437.1|2
1636047480000|2021-11-04 17:38:00|9447.6|9437.6|9447.9|9437.9|9447.9|9437.9|9447.6|9437.6|2
1636047500000|2021-11-04 17:38:20|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1636047520000|2021-11-04 17:38:40|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|9447.4|9437.4|3
1636047540000|2021-11-04 17:39:00|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1636047560000|2021-11-04 17:39:20|9448.4|9438.4|9450.1|9440.1|9450.1|9440.1|9448.4|9438.4|4
1636047570000|2021-11-04 17:39:30|9449.9|9439.9|9449.1|9439.1|9449.9|9439.9|9449.1|9439.1|2
1636047580000|2021-11-04 17:39:40|9448.6|9438.6|9449.1|9439.1|9449.1|9439.1|9448.6|9438.6|2
1636047600000|2021-11-04 17:40:00|9449.4|9439.4|9449.1|9439.1|9449.4|9439.4|9449.1|9439.1|2
1636047610000|2021-11-04 17:40:10|9449.9|9439.9|9448.4|9438.4|9449.9|9439.9|9448.4|9438.4|4
1636047620000|2021-11-04 17:40:20|9448.6|9438.6|9447.1|9437.1|9449.1|9439.1|9447.1|9437.1|8
1636047660000|2021-11-04 17:41:00|9446.4|9436.4|9448.1|9438.1|9448.1|9438.1|9446.4|9436.4|4
1636047670000|2021-11-04 17:41:10|9447.6|9437.6|9446.6|9436.6|9447.6|9437.6|9446.6|9436.6|3
1636047720000|2021-11-04 17:42:00|9447.1|9437.1|9446.4|9436.4|9447.1|9437.1|9446.4|9436.4|2
1636047730000|2021-11-04 17:42:10|9447.1|9437.1|9444.1|9434.1|9447.1|9437.1|9444.1|9434.1|9
1636047740000|2021-11-04 17:42:20|9444.3|9434.3|9443.9|9433.9|9444.3|9434.3|9443.9|9433.9|2
1636047750000|2021-11-04 17:42:30|9443.6|9433.6|9440.6|9430.6|9443.6|9433.6|9440.6|9430.6|4
1636047760000|2021-11-04 17:42:40|9440.4|9430.4|9439.4|9429.4|9440.4|9430.4|9439.4|9429.4|3
1636047770000|2021-11-04 17:42:50|9439.1|9429.1|9439.4|9429.4|9439.6|9429.6|9439.1|9429.1|7
1636047780000|2021-11-04 17:43:00|9439.6|9429.6|9439.4|9429.4|9439.6|9429.6|9439.1|9429.1|8
1636047790000|2021-11-04 17:43:10|9439.6|9429.6|9439.4|9429.4|9439.6|9429.6|9439.4|9429.4|2
1636047810000|2021-11-04 17:43:30|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|1
1636047820000|2021-11-04 17:43:40|9439.4|9429.4|9439.6|9429.6|9439.6|9429.6|9439.4|9429.4|2
1636047830000|2021-11-04 17:43:50|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|1
1636047840000|2021-11-04 17:44:00|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|1
1636047850000|2021-11-04 17:44:10|9439.9|9429.9|9441.4|9431.4|9441.4|9431.4|9439.9|9429.9|2
1636047860000|2021-11-04 17:44:20|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.1|9430.1|4
1636047880000|2021-11-04 17:44:40|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|1
1636047890000|2021-11-04 17:44:50|9439.9|9429.9|9440.6|9430.6|9440.6|9430.6|9439.9|9429.9|5
1636047900000|2021-11-04 17:45:00|9440.1|9430.1|9439.1|9429.1|9440.1|9430.1|9439.1|9429.1|2
1636047910000|2021-11-04 17:45:10|9438.1|9428.1|9438.9|9428.9|9438.9|9428.9|9438.1|9428.1|3
1636047930000|2021-11-04 17:45:30|9439.1|9429.1|9438.4|9428.4|9439.1|9429.1|9437.9|9427.9|9
1636047940000|2021-11-04 17:45:40|9437.6|9427.6|9434.1|9424.1|9437.6|9427.6|9434.1|9424.1|4
1636047950000|2021-11-04 17:45:50|9433.9|9423.9|9433.4|9423.4|9434.1|9424.1|9433.4|9423.4|5
1636047960000|2021-11-04 17:46:00|9433.9|9423.9|9435.1|9425.1|9435.6|9425.6|9433.9|9423.9|4
1636047970000|2021-11-04 17:46:10|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|1
1636047980000|2021-11-04 17:46:20|9434.6|9424.6|9435.9|9425.9|9435.9|9425.9|9434.4|9424.4|3
1636047990000|2021-11-04 17:46:30|9436.4|9426.4|9437.9|9427.9|9437.9|9427.9|9436.4|9426.4|4
1636048000000|2021-11-04 17:46:40|9438.1|9428.1|9434.1|9424.1|9438.9|9428.9|9431.4|9421.4|8
1636048010000|2021-11-04 17:46:50|9433.9|9423.9|9433.4|9423.4|9433.9|9423.9|9433.4|9423.4|2
1636048020000|2021-11-04 17:47:00|9434.9|9424.9|9435.4|9425.4|9435.4|9425.4|9434.4|9424.4|4
1636048030000|2021-11-04 17:47:10|9436.4|9426.4|9438.4|9428.4|9439.1|9429.1|9436.4|9426.4|5
1636048040000|2021-11-04 17:47:20|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|1
1636048050000|2021-11-04 17:47:30|9438.6|9428.6|9437.1|9427.1|9439.1|9429.1|9437.1|9427.1|3
1636048060000|2021-11-04 17:47:40|9437.4|9427.4|9438.1|9428.1|9438.1|9428.1|9437.4|9427.4|3
1636048080000|2021-11-04 17:48:00|9437.4|9427.4|9437.1|9427.1|9437.4|9427.4|9437.1|9427.1|2
1636048090000|2021-11-04 17:48:10|9436.1|9426.1|9435.1|9425.1|9436.1|9426.1|9435.1|9425.1|3
1636048100000|2021-11-04 17:48:20|9435.4|9425.4|9436.4|9426.4|9436.6|9426.6|9435.4|9425.4|4
1636048110000|2021-11-04 17:48:30|9436.1|9426.1|9434.9|9424.9|9436.1|9426.1|9434.6|9424.6|3
1636048120000|2021-11-04 17:48:40|9434.6|9424.6|9433.1|9423.1|9436.4|9426.4|9433.1|9423.1|7
1636048130000|2021-11-04 17:48:50|9432.9|9422.9|9432.4|9422.4|9432.9|9422.9|9432.4|9422.4|2
1636048140000|2021-11-04 17:49:00|9431.9|9421.9|9430.1|9420.1|9431.9|9421.9|9428.9|9418.9|9
1636048150000|2021-11-04 17:49:10|9429.6|9419.6|9428.4|9418.4|9429.6|9419.6|9428.4|9418.4|6
1636048160000|2021-11-04 17:49:20|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|9427.6|9417.6|5
1636048170000|2021-11-04 17:49:30|9428.9|9418.9|9423.1|9413.1|9428.9|9418.9|9422.9|9412.9|12
1636048180000|2021-11-04 17:49:40|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|1
1636048190000|2021-11-04 17:49:50|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1636048200000|2021-11-04 17:50:00|9422.1|9412.1|9423.6|9413.6|9424.9|9414.9|9422.1|9412.1|5
1636048210000|2021-11-04 17:50:10|9424.1|9414.1|9421.4|9411.4|9424.9|9414.9|9421.4|9411.4|12
1636048220000|2021-11-04 17:50:20|9422.6|9412.6|9414.6|9404.6|9422.6|9412.6|9413.9|9403.9|9
1636048230000|2021-11-04 17:50:30|9414.9|9404.9|9413.4|9403.4|9415.1|9405.1|9413.4|9403.4|11
1636048240000|2021-11-04 17:50:40|9412.9|9402.9|9412.4|9402.4|9412.9|9402.9|9412.1|9402.1|4
1636048250000|2021-11-04 17:50:50|9412.1|9402.1|9411.6|9401.6|9412.1|9402.1|9411.6|9401.6|2
1636048260000|2021-11-04 17:51:00|9411.4|9401.4|9406.4|9396.4|9411.4|9401.4|9406.4|9396.4|9
1636048270000|2021-11-04 17:51:10|9407.1|9397.1|9406.9|9396.9|9407.1|9397.1|9405.8|9395.8|7
1636048280000|2021-11-04 17:51:20|9406.4|9396.4|9406.9|9396.9|9407.1|9397.1|9406.4|9396.4|6
1636048290000|2021-11-04 17:51:30|9407.1|9397.1|9405.4|9395.4|9407.1|9397.1|9401.6|9391.6|9
1636048300000|2021-11-04 17:51:40|9404.9|9394.9|9403.1|9393.1|9404.9|9394.9|9402.9|9392.9|6
1636048310000|2021-11-04 17:51:50|9403.4|9393.4|9406.9|9396.9|9406.9|9396.9|9403.4|9393.4|7
1636048320000|2021-11-04 17:52:00|9406.6|9396.6|9408.9|9398.9|9408.9|9398.9|9405.4|9395.4|7
1636048330000|2021-11-04 17:52:10|9409.4|9399.4|9410.1|9400.1|9410.1|9400.1|9409.4|9399.4|2
1636048340000|2021-11-04 17:52:20|9410.6|9400.6|9413.1|9403.1|9413.4|9403.4|9410.6|9400.6|8
1636048350000|2021-11-04 17:52:30|9414.4|9404.4|9413.9|9403.9|9414.4|9404.4|9413.9|9403.9|2
1636048360000|2021-11-04 17:52:40|9413.4|9403.4|9415.4|9405.4|9416.6|9406.6|9413.4|9403.4|6
1636048370000|2021-11-04 17:52:50|9416.1|9406.1|9418|9408|9418|9408|9416.1|9406.1|2
1636048380000|2021-11-04 17:53:00|9418.6|9408.6|9419.6|9409.6|9419.6|9409.6|9417.9|9407.9|5
1636048390000|2021-11-04 17:53:10|9420.6|9410.6|9417.6|9407.6|9420.6|9410.6|9417.6|9407.6|6
1636048400000|2021-11-04 17:53:20|9418.4|9408.4|9417.6|9407.6|9418.4|9408.4|9417.6|9407.6|3
1636048410000|2021-11-04 17:53:30|9418.1|9408.1|9418.4|9408.4|9419.6|9409.6|9418.1|9408.1|5
1636048420000|2021-11-04 17:53:40|9418.6|9408.6|9419.6|9409.6|9419.6|9409.6|9418.6|9408.6|2
1636048440000|2021-11-04 17:54:00|9420.1|9410.1|9420.9|9410.9|9420.9|9410.9|9420.1|9410.1|2
1636048450000|2021-11-04 17:54:10|9421.4|9411.4|9422.1|9412.1|9422.1|9412.1|9421.4|9411.4|2
1636048460000|2021-11-04 17:54:20|9422.9|9412.9|9425.1|9415.1|9425.1|9415.1|9422.9|9412.9|6
1636048470000|2021-11-04 17:54:30|9424.9|9414.9|9425.1|9415.1|9425.1|9415.1|9424.9|9414.9|2
1636048480000|2021-11-04 17:54:40|9427.3|9417.3|9429.1|9419.1|9429.3|9419.3|9427.3|9417.3|5
1636048490000|2021-11-04 17:54:50|9429.5|9419.5|9430.9|9420.9|9430.9|9420.9|9429.5|9419.5|2
1636048500000|2021-11-04 17:55:00|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|9430.1|9420.1|3
1636048510000|2021-11-04 17:55:10|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|9429.6|9419.6|3
1636048530000|2021-11-04 17:55:30|9430.6|9420.6|9426.9|9416.9|9430.6|9420.6|9426.9|9416.9|6
1636048550000|2021-11-04 17:55:50|9426.6|9416.6|9427.1|9417.1|9427.4|9417.4|9426.6|9416.6|3
1636048560000|2021-11-04 17:56:00|9426.4|9416.4|9427.9|9417.9|9427.9|9417.9|9426.4|9416.4|5
1636048570000|2021-11-04 17:56:10|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|1
1636048580000|2021-11-04 17:56:20|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|1
1636048590000|2021-11-04 17:56:30|9426.9|9416.9|9427.9|9417.9|9427.9|9417.9|9426.9|9416.9|2
1636048610000|2021-11-04 17:56:50|9428.4|9418.4|9423.9|9413.9|9428.4|9418.4|9423.6|9413.6|8
1636048620000|2021-11-04 17:57:00|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|9423.6|9413.6|4
1636048630000|2021-11-04 17:57:10|9423.6|9413.6|9425.9|9415.9|9426.6|9416.6|9423.6|9413.6|5
1636048670000|2021-11-04 17:57:50|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|1
1636048690000|2021-11-04 17:58:10|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|1
1636048710000|2021-11-04 17:58:30|9425.4|9415.4|9423.4|9413.4|9425.4|9415.4|9423.4|9413.4|2
1636048720000|2021-11-04 17:58:40|9423.1|9413.1|9421.9|9411.9|9423.1|9413.1|9421.9|9411.9|4
1636048730000|2021-11-04 17:58:50|9422.1|9412.1|9423.4|9413.4|9423.4|9413.4|9422.1|9412.1|2
1636048740000|2021-11-04 17:59:00|9423.6|9413.6|9424.4|9414.4|9425.4|9415.4|9423.4|9413.4|5
1636048750000|2021-11-04 17:59:10|9425.4|9415.4|9425.4|9415.4|9425.4|9415.4|9425.4|9415.4|1
1636074120000|2021-11-05 01:02:00|9428.6|9406.6|9428.6|9406.6|9428.6|9406.6|9428.6|9406.6|1
1636074190000|2021-11-05 01:03:10|9448.3|9438.3|9444.3|9434.3|9448.3|9438.3|9444.3|9434.3|6
1636074200000|2021-11-05 01:03:20|9443.8|9433.8|9441.9|9431.9|9443.8|9433.8|9441.6|9431.6|9
1636074210000|2021-11-05 01:03:30|9441.8|9431.8|9432.6|9422.6|9441.8|9431.8|9432.6|9422.6|11
1636074220000|2021-11-05 01:03:40|9432|9422|9426.9|9416.9|9432|9422|9426.4|9416.4|20
1636074230000|2021-11-05 01:03:50|9427.4|9417.4|9419.6|9409.6|9427.4|9417.4|9419.5|9409.5|16
1636074240000|2021-11-05 01:04:00|9419.1|9409.1|9419.8|9409.8|9424.4|9414.4|9415.3|9405.3|17
1636074250000|2021-11-05 01:04:10|9420|9410|9415.4|9405.4|9421.3|9411.3|9414.6|9404.6|20
1636074260000|2021-11-05 01:04:20|9415.9|9405.9|9413.5|9403.5|9416.3|9406.3|9411.3|9401.3|23
1636074270000|2021-11-05 01:04:30|9411.8|9401.8|9413.8|9403.8|9413.8|9403.8|9404.6|9394.6|24
1636074280000|2021-11-05 01:04:40|9414.9|9404.9|9424.4|9414.4|9424.4|9414.4|9414.9|9404.9|13
1636074290000|2021-11-05 01:04:50|9424.9|9414.9|9415.6|9405.6|9424.9|9414.9|9414.3|9404.3|21
1636074300000|2021-11-05 01:05:00|9416.1|9406.1|9417.5|9407.5|9425.8|9415.8|9413.5|9403.5|20
1636074310000|2021-11-05 01:05:10|9418.4|9408.4|9422.9|9412.9|9424.3|9414.3|9418.4|9408.4|19
1636074320000|2021-11-05 01:05:20|9422.6|9412.6|9424.5|9414.5|9424.5|9414.5|9420.5|9410.5|13
1636074330000|2021-11-05 01:05:30|9424.9|9414.9|9432.1|9422.1|9432.1|9422.1|9424.9|9414.9|18
1636074340000|2021-11-05 01:05:40|9431.6|9421.6|9434.3|9424.3|9434.5|9424.5|9430.5|9420.5|19
1636074350000|2021-11-05 01:05:50|9434|9424|9434.1|9424.1|9437.3|9427.3|9434|9424|17
1636074360000|2021-11-05 01:06:00|9434.6|9424.6|9437.9|9427.9|9437.9|9427.9|9434.4|9424.4|8
1636074370000|2021-11-05 01:06:10|9438.5|9428.5|9443|9433|9443|9433|9438.1|9428.1|14
1636074380000|2021-11-05 01:06:20|9443.6|9433.6|9447.4|9437.4|9447.9|9437.9|9443.6|9433.6|23
1636074390000|2021-11-05 01:06:30|9447|9437|9442.5|9432.5|9448.3|9438.3|9441.9|9431.9|21
1636074400000|2021-11-05 01:06:40|9442|9432|9445.6|9435.6|9445.9|9435.9|9441.9|9431.9|17
1636074410000|2021-11-05 01:06:50|9445|9435|9448|9438|9448|9438|9444.5|9434.5|20
1636074420000|2021-11-05 01:07:00|9448.3|9438.3|9449.3|9439.3|9450.5|9440.5|9447.6|9437.6|27
1636074430000|2021-11-05 01:07:10|9450.5|9440.5|9445.3|9435.3|9451.8|9441.8|9445.3|9435.3|18
1636074440000|2021-11-05 01:07:20|9446|9436|9443.5|9433.5|9446|9436|9443.4|9433.4|13
1636074450000|2021-11-05 01:07:30|9443.8|9433.8|9444.3|9434.3|9444.5|9434.5|9443.1|9433.1|6
1636074460000|2021-11-05 01:07:40|9444.4|9434.4|9446.8|9436.8|9449.1|9439.1|9444|9434|15
1636074470000|2021-11-05 01:07:50|9446.4|9436.4|9450|9440|9450|9440|9446.4|9436.4|13
1636074480000|2021-11-05 01:08:00|9451.5|9441.5|9456.8|9446.8|9456.8|9446.8|9450.9|9440.9|24
1636074490000|2021-11-05 01:08:10|9457.3|9447.3|9456.5|9446.5|9458.1|9448.1|9455.5|9445.5|17
1636074500000|2021-11-05 01:08:20|9457|9447|9454.5|9444.5|9457.8|9447.8|9453.5|9443.5|21
1636074510000|2021-11-05 01:08:30|9455.6|9445.6|9449.5|9439.5|9455.6|9445.6|9449|9439|19
1636074520000|2021-11-05 01:08:40|9449.4|9439.4|9448|9438|9451|9441|9446.9|9436.9|21
1636074530000|2021-11-05 01:08:50|9446.9|9436.9|9452.3|9442.3|9452.8|9442.8|9446.9|9436.9|20
1636074540000|2021-11-05 01:09:00|9451.8|9441.8|9453.3|9443.3|9454.8|9444.8|9451.8|9441.8|10
1636074550000|2021-11-05 01:09:10|9452.9|9442.9|9451|9441|9453.3|9443.3|9450.4|9440.4|15
1636074560000|2021-11-05 01:09:20|9450.6|9440.6|9450.8|9440.8|9450.8|9440.8|9449.9|9439.9|7
1636074570000|2021-11-05 01:09:30|9450.4|9440.4|9447.6|9437.6|9450.4|9440.4|9446.5|9436.5|11
1636074580000|2021-11-05 01:09:40|9447.3|9437.3|9447.9|9437.9|9449.4|9439.4|9447.3|9437.3|5
1636074590000|2021-11-05 01:09:50|9447.6|9437.6|9445.5|9435.5|9447.6|9437.6|9445.5|9435.5|5
1636074600000|2021-11-05 01:10:00|9445.8|9435.8|9445.4|9435.4|9447.5|9437.5|9445.4|9435.4|8
1636074610000|2021-11-05 01:10:10|9445|9435|9443|9433|9445|9435|9443|9433|4
1636074620000|2021-11-05 01:10:20|9442.5|9432.5|9436.3|9426.3|9442.5|9432.5|9435.5|9425.5|13
1636074630000|2021-11-05 01:10:30|9436|9426|9433.3|9423.3|9436|9426|9433.3|9423.3|9
1636074640000|2021-11-05 01:10:40|9433.4|9423.4|9433|9423|9433.8|9423.8|9433|9423|6
1636074650000|2021-11-05 01:10:50|9432.8|9422.8|9429.9|9419.9|9432.8|9422.8|9429.9|9419.9|7
1636074660000|2021-11-05 01:11:00|9429.5|9419.5|9430.4|9420.4|9432|9422|9428.8|9418.8|10
1636074670000|2021-11-05 01:11:10|9430.8|9420.8|9434|9424|9434|9424|9430.8|9420.8|8
1636074680000|2021-11-05 01:11:20|9433.6|9423.6|9430.8|9420.8|9433.6|9423.6|9429.4|9419.4|13
1636074690000|2021-11-05 01:11:30|9431.3|9421.3|9427.5|9417.5|9432.5|9422.5|9427.4|9417.4|18
1636074700000|2021-11-05 01:11:40|9428|9418|9427.4|9417.4|9428.1|9418.1|9427.4|9417.4|5
1636074710000|2021-11-05 01:11:50|9424.6|9414.6|9429.1|9419.1|9429.5|9419.5|9424.6|9414.6|13
1636074720000|2021-11-05 01:12:00|9429.8|9419.8|9436.6|9426.6|9437.1|9427.1|9429.8|9419.8|18
1636074730000|2021-11-05 01:12:10|9436.1|9426.1|9437.3|9427.3|9438.6|9428.6|9435.5|9425.5|11
1636074740000|2021-11-05 01:12:20|9436.3|9426.3|9441.4|9431.4|9442|9432|9436.3|9426.3|14
1636074750000|2021-11-05 01:12:30|9441|9431|9438.1|9428.1|9441|9431|9437.3|9427.3|15
1636074760000|2021-11-05 01:12:40|9438.4|9428.4|9436.8|9426.8|9439|9429|9436.8|9426.8|9
1636074770000|2021-11-05 01:12:50|9437.4|9427.4|9435|9425|9438.9|9428.9|9434.3|9424.3|16
1636074780000|2021-11-05 01:13:00|9434.8|9424.8|9432.3|9422.3|9434.8|9424.8|9432.3|9422.3|4
1636074790000|2021-11-05 01:13:10|9431.8|9421.8|9431.3|9421.3|9431.8|9421.8|9430.4|9420.4|12
1636074800000|2021-11-05 01:13:20|9432.5|9422.5|9426.8|9416.8|9432.5|9422.5|9425.5|9415.5|14
1636074810000|2021-11-05 01:13:30|9426.4|9416.4|9428.5|9418.5|9429.5|9419.5|9426.4|9416.4|16
1636074820000|2021-11-05 01:13:40|9428|9418|9429|9419|9429.6|9419.6|9428|9418|5
1636074830000|2021-11-05 01:13:50|9429.8|9419.8|9434|9424|9434|9424|9429.6|9419.6|10
1636074840000|2021-11-05 01:14:00|9433.5|9423.5|9432|9422|9434.9|9424.9|9431.9|9421.9|13
1636074850000|2021-11-05 01:14:10|9432.5|9422.5|9434.6|9424.6|9435|9425|9432.1|9422.1|11
1636074860000|2021-11-05 01:14:20|9434.9|9424.9|9441|9431|9441.3|9431.3|9434.9|9424.9|9
1636074870000|2021-11-05 01:14:30|9441.4|9431.4|9441.3|9431.3|9445.3|9435.3|9441.1|9431.1|15
1636074880000|2021-11-05 01:14:40|9441.5|9431.5|9444.3|9434.3|9445.5|9435.5|9440.3|9430.3|20
1636074890000|2021-11-05 01:14:50|9443.8|9433.8|9454|9444|9454|9444|9443.8|9433.8|27
1636074900000|2021-11-05 01:15:00|9454.9|9444.9|9457|9447|9463.1|9453.1|9454.9|9444.9|24
1636074910000|2021-11-05 01:15:10|9456.5|9446.5|9455.1|9445.1|9456.5|9446.5|9453|9443|16
1636074920000|2021-11-05 01:15:20|9455.4|9445.4|9455.8|9445.8|9456.6|9446.6|9454.1|9444.1|14
1636074930000|2021-11-05 01:15:30|9456|9446|9458.6|9448.6|9459.3|9449.3|9455.8|9445.8|11
1636074940000|2021-11-05 01:15:40|9458.8|9448.8|9459|9449|9459|9449|9457.8|9447.8|6
1636074950000|2021-11-05 01:15:50|9459.8|9449.8|9463.8|9453.8|9463.8|9453.8|9459.8|9449.8|6
1636074960000|2021-11-05 01:16:00|9463.4|9453.4|9464.4|9454.4|9465.3|9455.3|9463.4|9453.4|7
1636074970000|2021-11-05 01:16:10|9464.8|9454.8|9461.9|9451.9|9464.8|9454.8|9461.9|9451.9|10
1636074980000|2021-11-05 01:16:20|9460.6|9450.6|9456.4|9446.4|9460.6|9450.6|9456.4|9446.4|17
1636074990000|2021-11-05 01:16:30|9455.3|9445.3|9452.3|9442.3|9455.3|9445.3|9452.3|9442.3|8
1636075000000|2021-11-05 01:16:40|9452|9442|9449.6|9439.6|9452|9442|9449.3|9439.3|7
1636075010000|2021-11-05 01:16:50|9449.5|9439.5|9448.3|9438.3|9449.5|9439.5|9448.3|9438.3|4
1636075020000|2021-11-05 01:17:00|9447.1|9437.1|9444.5|9434.5|9447.1|9437.1|9444.5|9434.5|9
1636075030000|2021-11-05 01:17:10|9443.4|9433.4|9441.8|9431.8|9443.4|9433.4|9441.8|9431.8|3
1636075040000|2021-11-05 01:17:20|9442|9432|9442.5|9432.5|9442.8|9432.8|9442|9432|4
1636075050000|2021-11-05 01:17:30|9443.4|9433.4|9442.8|9432.8|9443.4|9433.4|9442.8|9432.8|4
1636075060000|2021-11-05 01:17:40|9442.6|9432.6|9443.1|9433.1|9443.1|9433.1|9442.3|9432.3|7
1636075070000|2021-11-05 01:17:50|9442.9|9432.9|9443.1|9433.1|9443.1|9433.1|9442.9|9432.9|2
1636075080000|2021-11-05 01:18:00|9443.4|9433.4|9441.3|9431.3|9443.4|9433.4|9441.3|9431.3|7
1636075100000|2021-11-05 01:18:20|9440.8|9430.8|9441|9431|9441|9431|9438.8|9428.8|9
1636075110000|2021-11-05 01:18:30|9442|9432|9442.3|9432.3|9442.9|9432.9|9440.3|9430.3|7
1636075120000|2021-11-05 01:18:40|9441.9|9431.9|9442.3|9432.3|9442.9|9432.9|9441.9|9431.9|7
1636075130000|2021-11-05 01:18:50|9441.9|9431.9|9439|9429|9441.9|9431.9|9439|9429|13
1636075140000|2021-11-05 01:19:00|9438.4|9428.4|9434.6|9424.6|9438.4|9428.4|9433.5|9423.5|12
1636075150000|2021-11-05 01:19:10|9434.9|9424.9|9434|9424|9436.3|9426.3|9434|9424|6
1636075160000|2021-11-05 01:19:20|9433.8|9423.8|9433|9423|9433.8|9423.8|9432.6|9422.6|6
1636075180000|2021-11-05 01:19:40|9433.4|9423.4|9433.6|9423.6|9433.6|9423.6|9433.4|9423.4|2
1636075190000|2021-11-05 01:19:50|9434.3|9424.3|9437|9427|9437|9427|9434.3|9424.3|8
1636075200000|2021-11-05 01:20:00|9437.3|9427.3|9432.9|9422.9|9438|9428|9432.9|9422.9|10
1636075210000|2021-11-05 01:20:10|9432.4|9422.4|9429|9419|9432.4|9422.4|9428.5|9418.5|12
1636075220000|2021-11-05 01:20:20|9428.8|9418.8|9428.5|9418.5|9429|9419|9428.5|9418.5|12
1636075230000|2021-11-05 01:20:30|9428.8|9418.8|9429|9419|9429.5|9419.5|9428.8|9418.8|7
1636075240000|2021-11-05 01:20:40|9429.3|9419.3|9429|9419|9429.5|9419.5|9429|9419|7
1636075250000|2021-11-05 01:20:50|9429.3|9419.3|9426.9|9416.9|9429.3|9419.3|9426.4|9416.4|10
1636075260000|2021-11-05 01:21:00|9427.6|9417.6|9429.9|9419.9|9431.1|9421.1|9427.6|9417.6|10
1636075270000|2021-11-05 01:21:10|9430.1|9420.1|9432.9|9422.9|9432.9|9422.9|9430|9420|8
1636075280000|2021-11-05 01:21:20|9433.4|9423.4|9434.3|9424.3|9435|9425|9433.4|9423.4|7
1636075290000|2021-11-05 01:21:30|9433.8|9423.8|9433.3|9423.3|9433.8|9423.8|9433|9423|3
1636075300000|2021-11-05 01:21:40|9433.1|9423.1|9433.3|9423.3|9433.6|9423.6|9433.1|9423.1|4
1636075310000|2021-11-05 01:21:50|9432.8|9422.8|9429.3|9419.3|9432.8|9422.8|9429.1|9419.1|10
1636075320000|2021-11-05 01:22:00|9429.1|9419.1|9427.8|9417.8|9429.1|9419.1|9425.8|9415.8|8
1636075330000|2021-11-05 01:22:10|9429.8|9419.8|9428.5|9418.5|9431.1|9421.1|9428.4|9418.4|10
1636075340000|2021-11-05 01:22:20|9428.9|9418.9|9431.1|9421.1|9431.8|9421.8|9428.9|9418.9|15
1636075350000|2021-11-05 01:22:30|9431.5|9421.5|9434.3|9424.3|9435|9425|9431.5|9421.5|12
1636075360000|2021-11-05 01:22:40|9433.6|9423.6|9426.1|9416.1|9433.6|9423.6|9426.1|9416.1|14
1636075370000|2021-11-05 01:22:50|9428.3|9418.3|9427.1|9417.1|9428.3|9418.3|9427|9417|3
1636075380000|2021-11-05 01:23:00|9427.6|9417.6|9427.8|9417.8|9427.9|9417.9|9427.6|9417.6|3
1636075390000|2021-11-05 01:23:10|9427.6|9417.6|9427.8|9417.8|9427.8|9417.8|9427.4|9417.4|3
1636075400000|2021-11-05 01:23:20|9427.5|9417.5|9430|9420|9430|9420|9427.5|9417.5|6
1636075410000|2021-11-05 01:23:30|9429.8|9419.8|9432.9|9422.9|9433.6|9423.6|9429|9419|10
1636075420000|2021-11-05 01:23:40|9432.5|9422.5|9435.9|9425.9|9435.9|9425.9|9432.5|9422.5|10
1636075430000|2021-11-05 01:23:50|9435.6|9425.6|9435.4|9425.4|9437.6|9427.6|9434.8|9424.8|16
1636075440000|2021-11-05 01:24:00|9436.5|9426.5|9435.1|9425.1|9436.5|9426.5|9434.5|9424.5|10
1636075450000|2021-11-05 01:24:10|9436|9426|9436.6|9426.6|9437.3|9427.3|9436|9426|6
1636075460000|2021-11-05 01:24:20|9436.4|9426.4|9437.5|9427.5|9437.5|9427.5|9436.4|9426.4|7
1636075470000|2021-11-05 01:24:30|9437.8|9427.8|9438.5|9428.5|9438.8|9428.8|9437.8|9427.8|3
1636075480000|2021-11-05 01:24:40|9438.8|9428.8|9440.5|9430.5|9440.5|9430.5|9437.9|9427.9|5
1636075490000|2021-11-05 01:24:50|9440.8|9430.8|9443.3|9433.3|9443.6|9433.6|9440.8|9430.8|7
1636075500000|2021-11-05 01:25:00|9443.5|9433.5|9439.6|9429.6|9443.5|9433.5|9439.6|9429.6|6
1636075510000|2021-11-05 01:25:10|9439.3|9429.3|9436|9426|9439.3|9429.3|9435.8|9425.8|9
1636075520000|2021-11-05 01:25:20|9435.5|9425.5|9436.4|9426.4|9436.4|9426.4|9435.3|9425.3|7
1636075530000|2021-11-05 01:25:30|9435.8|9425.8|9434.5|9424.5|9436.5|9426.5|9434|9424|9
1636075540000|2021-11-05 01:25:40|9434.3|9424.3|9432|9422|9434.3|9424.3|9432|9422|7
1636075550000|2021-11-05 01:25:50|9432.3|9422.3|9432.5|9422.5|9432.8|9422.8|9432.3|9422.3|4
1636075560000|2021-11-05 01:26:00|9432|9422|9430.6|9420.6|9432|9422|9430.6|9420.6|4
1636075570000|2021-11-05 01:26:10|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430|9420|5
1636075580000|2021-11-05 01:26:20|9431.1|9421.1|9433.8|9423.8|9433.8|9423.8|9431.1|9421.1|9
1636075590000|2021-11-05 01:26:30|9434.3|9424.3|9436.1|9426.1|9436.1|9426.1|9433.4|9423.4|7
1636075600000|2021-11-05 01:26:40|9436.8|9426.8|9437.8|9427.8|9437.8|9427.8|9436.3|9426.3|5
1636075610000|2021-11-05 01:26:50|9437.6|9427.6|9434.9|9424.9|9437.6|9427.6|9433.9|9423.9|11
1636075620000|2021-11-05 01:27:00|9435.3|9425.3|9434|9424|9436|9426|9431.8|9421.8|15
1636075630000|2021-11-05 01:27:10|9433.3|9423.3|9432.8|9422.8|9433.5|9423.5|9432.8|9422.8|6
1636075640000|2021-11-05 01:27:20|9432.4|9422.4|9430.1|9420.1|9432.4|9422.4|9430.1|9420.1|6
1636075650000|2021-11-05 01:27:30|9430.3|9420.3|9429.8|9419.8|9431.6|9421.6|9429.8|9419.8|8
1636075660000|2021-11-05 01:27:40|9430.5|9420.5|9428.1|9418.1|9430.5|9420.5|9426|9416|20
1636075670000|2021-11-05 01:27:50|9429|9419|9428.8|9418.8|9429|9419|9427|9417|13
1636075680000|2021-11-05 01:28:00|9427.8|9417.8|9427.5|9417.5|9427.8|9417.8|9427.5|9417.5|2
1636075690000|2021-11-05 01:28:10|9427.8|9417.8|9428|9418|9428.9|9418.9|9427.5|9417.5|5
1636075700000|2021-11-05 01:28:20|9427.8|9417.8|9427|9417|9427.9|9417.9|9427|9417|12
1636075710000|2021-11-05 01:28:30|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1636075720000|2021-11-05 01:28:40|9426.1|9416.1|9426.1|9416.1|9426.5|9416.5|9426.1|9416.1|3
1636075730000|2021-11-05 01:28:50|9425.9|9415.9|9424|9414|9425.9|9415.9|9423.6|9413.6|10
1636075740000|2021-11-05 01:29:00|9425.3|9415.3|9426|9416|9426.5|9416.5|9425.3|9415.3|8
1636075750000|2021-11-05 01:29:10|9425.9|9415.9|9426.6|9416.6|9427|9417|9425.8|9415.8|9
1636075760000|2021-11-05 01:29:20|9427|9417|9427|9417|9427.6|9417.6|9427|9417|3
1636075770000|2021-11-05 01:29:30|9427.8|9417.8|9427.5|9417.5|9428.5|9418.5|9427.5|9417.5|7
1636075780000|2021-11-05 01:29:40|9427.1|9417.1|9426.5|9416.5|9427.1|9417.1|9426.5|9416.5|3
1636075790000|2021-11-05 01:29:50|9426.8|9416.8|9429.6|9419.6|9430.1|9420.1|9426.8|9416.8|6
1636075800000|2021-11-05 01:30:00|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1636075810000|2021-11-05 01:30:10|9430|9420|9432.5|9422.5|9432.5|9422.5|9430|9420|10
1636075820000|2021-11-05 01:30:20|9432.9|9422.9|9436.4|9426.4|9436.4|9426.4|9432.9|9422.9|6
1636075830000|2021-11-05 01:30:30|9436|9426|9435.5|9425.5|9436.3|9426.3|9435.5|9425.5|6
1636075840000|2021-11-05 01:30:40|9436.4|9426.4|9436|9426|9436.4|9426.4|9436|9426|2
1636075850000|2021-11-05 01:30:50|9437.3|9427.3|9435.6|9425.6|9437.8|9427.8|9435.1|9425.1|7
1636075860000|2021-11-05 01:31:00|9435.3|9425.3|9433.8|9423.8|9435.3|9425.3|9432.6|9422.6|10
1636075870000|2021-11-05 01:31:10|9433.1|9423.1|9432.8|9422.8|9433.3|9423.3|9432.6|9422.6|9
1636075880000|2021-11-05 01:31:20|9429.8|9419.8|9429.4|9419.4|9433.3|9423.3|9428.3|9418.3|18
1636075890000|2021-11-05 01:31:30|9429.9|9419.9|9430.8|9420.8|9431.1|9421.1|9428.3|9418.3|14
1636075900000|2021-11-05 01:31:40|9431.1|9421.1|9438.5|9428.5|9438.5|9428.5|9431.1|9421.1|10
1636075910000|2021-11-05 01:31:50|9438.8|9428.8|9439.1|9429.1|9441.1|9431.1|9438.8|9428.8|10
1636075920000|2021-11-05 01:32:00|9438.8|9428.8|9438.9|9428.9|9438.9|9428.9|9437.1|9427.1|12
1636075930000|2021-11-05 01:32:10|9437.4|9427.4|9437.5|9427.5|9438.6|9428.6|9437.1|9427.1|10
1636075940000|2021-11-05 01:32:20|9438.1|9428.1|9437.1|9427.1|9438.1|9428.1|9435.5|9425.5|8
1636075950000|2021-11-05 01:32:30|9436.3|9426.3|9436|9426|9436.6|9426.6|9434.5|9424.5|11
1636075960000|2021-11-05 01:32:40|9435.8|9425.8|9435.8|9425.8|9436.1|9426.1|9435.5|9425.5|10
1636075970000|2021-11-05 01:32:50|9436.1|9426.1|9431.8|9421.8|9436.1|9426.1|9431.8|9421.8|13
1636075980000|2021-11-05 01:33:00|9432.6|9422.6|9433|9423|9433|9423|9431.4|9421.4|8
1636075990000|2021-11-05 01:33:10|9433.8|9423.8|9436|9426|9438|9428|9433.4|9423.4|14
1636076010000|2021-11-05 01:33:30|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|1
1636076020000|2021-11-05 01:33:40|9436|9426|9433|9423|9436|9426|9433|9423|12
1636076030000|2021-11-05 01:33:50|9433.4|9423.4|9436.1|9426.1|9436.1|9426.1|9433.4|9423.4|9
1636076040000|2021-11-05 01:34:00|9436.4|9426.4|9438.5|9428.5|9438.5|9428.5|9434.8|9424.8|13
1636076050000|2021-11-05 01:34:10|9439.4|9429.4|9439.4|9429.4|9440.6|9430.6|9438.3|9428.3|19
1636076060000|2021-11-05 01:34:20|9439.6|9429.6|9440.6|9430.6|9441.8|9431.8|9439.6|9429.6|7
1636076070000|2021-11-05 01:34:30|9441|9431|9442.3|9432.3|9442.5|9432.5|9440.4|9430.4|15
1636076080000|2021-11-05 01:34:40|9441.5|9431.5|9439.9|9429.9|9444|9434|9439.3|9429.3|18
1636076090000|2021-11-05 01:34:50|9439.5|9429.5|9436.9|9426.9|9439.5|9429.5|9436.5|9426.5|8
1636076100000|2021-11-05 01:35:00|9437.1|9427.1|9440.4|9430.4|9442.4|9432.4|9437.1|9427.1|17
1636076110000|2021-11-05 01:35:10|9439.5|9429.5|9442.9|9432.9|9443.4|9433.4|9439.5|9429.5|6
1636076120000|2021-11-05 01:35:20|9443.9|9433.9|9442.3|9432.3|9445.1|9435.1|9441.4|9431.4|16
1636076130000|2021-11-05 01:35:30|9442.9|9432.9|9444.5|9434.5|9444.5|9434.5|9442.9|9432.9|4
1636076140000|2021-11-05 01:35:40|9445|9435|9446.1|9436.1|9446.6|9436.6|9444.6|9434.6|13
1636076150000|2021-11-05 01:35:50|9445.9|9435.9|9447|9437|9448.1|9438.1|9445|9435|8
1636076160000|2021-11-05 01:36:00|9448|9438|9448.4|9438.4|9449.6|9439.6|9447|9437|14
1636076170000|2021-11-05 01:36:10|9448.8|9438.8|9447.4|9437.4|9450.5|9440.5|9447.4|9437.4|11
1636076180000|2021-11-05 01:36:20|9447|9437|9443.6|9433.6|9447|9437|9442.1|9432.1|13
1636076190000|2021-11-05 01:36:30|9443.9|9433.9|9442.5|9432.5|9443.9|9433.9|9440.1|9430.1|15
1636076200000|2021-11-05 01:36:40|9441.8|9431.8|9442|9432|9443|9433|9440.9|9430.9|10
1636076210000|2021-11-05 01:36:50|9442.3|9432.3|9441.8|9431.8|9442.4|9432.4|9440.8|9430.8|13
1636076220000|2021-11-05 01:37:00|9442|9432|9440.3|9430.3|9442.4|9432.4|9440|9430|18
1636076230000|2021-11-05 01:37:10|9439.9|9429.9|9440|9430|9440.6|9430.6|9439.4|9429.4|7
1636076240000|2021-11-05 01:37:20|9439.9|9429.9|9437.9|9427.9|9439.9|9429.9|9437.3|9427.3|9
1636076250000|2021-11-05 01:37:30|9437.6|9427.6|9438|9428|9438|9428|9436.3|9426.3|8
1636076260000|2021-11-05 01:37:40|9437.8|9427.8|9438.9|9428.9|9440.3|9430.3|9437.8|9427.8|11
1636076270000|2021-11-05 01:37:50|9437.5|9427.5|9436.4|9426.4|9437.5|9427.5|9436.3|9426.3|4
1636076280000|2021-11-05 01:38:00|9439.1|9429.1|9440.4|9430.4|9440.4|9430.4|9439.1|9429.1|6
1636076290000|2021-11-05 01:38:10|9440|9430|9439.6|9429.6|9440|9430|9439.1|9429.1|4
1636076300000|2021-11-05 01:38:20|9439.4|9429.4|9439.1|9429.1|9440.3|9430.3|9439.1|9429.1|8
1636076310000|2021-11-05 01:38:30|9439.6|9429.6|9438.6|9428.6|9439.6|9429.6|9438.1|9428.1|10
1636076320000|2021-11-05 01:38:40|9438.4|9428.4|9439.1|9429.1|9439.5|9429.5|9438.1|9428.1|5
1636076330000|2021-11-05 01:38:50|9438.9|9428.9|9437|9427|9438.9|9428.9|9437|9427|3
1636076340000|2021-11-05 01:39:00|9436.8|9426.8|9436.9|9426.9|9438.3|9428.3|9435.5|9425.5|17
1636076350000|2021-11-05 01:39:10|9436.3|9426.3|9431.3|9421.3|9436.3|9426.3|9431|9421|9
1636076360000|2021-11-05 01:39:20|9431.9|9421.9|9432.4|9422.4|9432.4|9422.4|9431.9|9421.9|2
1636076370000|2021-11-05 01:39:30|9432|9422|9430.8|9420.8|9432|9422|9430.5|9420.5|9
1636076380000|2021-11-05 01:39:40|9430.3|9420.3|9437|9427|9437|9427|9430.3|9420.3|16
1636076390000|2021-11-05 01:39:50|9436.6|9426.6|9435.9|9425.9|9436.6|9426.6|9435.9|9425.9|3
1636076400000|2021-11-05 01:40:00|9435.6|9425.6|9436.3|9426.3|9436.3|9426.3|9434.6|9424.6|6
1636076410000|2021-11-05 01:40:10|9437.4|9427.4|9436.9|9426.9|9438.1|9428.1|9436.4|9426.4|8
1636076420000|2021-11-05 01:40:20|9436.4|9426.4|9437.9|9427.9|9437.9|9427.9|9436|9426|7
1636076430000|2021-11-05 01:40:30|9438.1|9428.1|9438.9|9428.9|9440.5|9430.5|9438.1|9428.1|14
1636076440000|2021-11-05 01:40:40|9438.8|9428.8|9438.5|9428.5|9439|9429|9437.8|9427.8|9
1636076450000|2021-11-05 01:40:50|9438.3|9428.3|9439.9|9429.9|9440.6|9430.6|9437.9|9427.9|9
1636076460000|2021-11-05 01:41:00|9440.5|9430.5|9442.1|9432.1|9442.1|9432.1|9440.5|9430.5|8
1636076470000|2021-11-05 01:41:10|9442.8|9432.8|9445.8|9435.8|9446.6|9436.6|9442.8|9432.8|12
1636076480000|2021-11-05 01:41:20|9446.4|9436.4|9448.8|9438.8|9449.5|9439.5|9446.4|9436.4|19
1636076490000|2021-11-05 01:41:30|9449.1|9439.1|9449.6|9439.6|9449.6|9439.6|9449.1|9439.1|5
1636076500000|2021-11-05 01:41:40|9450|9440|9452.6|9442.6|9453.5|9443.5|9450|9440|8
1636076510000|2021-11-05 01:41:50|9452.9|9442.9|9454.4|9444.4|9454.5|9444.5|9452.1|9442.1|18
1636076520000|2021-11-05 01:42:00|9454.9|9444.9|9453|9443|9455.5|9445.5|9452.4|9442.4|13
1636076530000|2021-11-05 01:42:10|9452.6|9442.6|9450.5|9440.5|9452.6|9442.6|9448.6|9438.6|16
1636076540000|2021-11-05 01:42:20|9450.3|9440.3|9448.6|9438.6|9450.5|9440.5|9447|9437|21
1636076550000|2021-11-05 01:42:30|9447.9|9437.9|9448.9|9438.9|9449.1|9439.1|9447|9437|16
1636076560000|2021-11-05 01:42:40|9449.1|9439.1|9450.9|9440.9|9450.9|9440.9|9448.9|9438.9|12
1636076570000|2021-11-05 01:42:50|9451.4|9441.4|9452.1|9442.1|9452.8|9442.8|9451.4|9441.4|14
1636076580000|2021-11-05 01:43:00|9452|9442|9453.3|9443.3|9454.3|9444.3|9452|9442|25
1636076590000|2021-11-05 01:43:10|9453|9443|9452.9|9442.9|9454.4|9444.4|9452.9|9442.9|12
1636076600000|2021-11-05 01:43:20|9452.4|9442.4|9450.4|9440.4|9452.4|9442.4|9449.4|9439.4|10
1636076610000|2021-11-05 01:43:30|9450.8|9440.8|9447.6|9437.6|9451.8|9441.8|9447.6|9437.6|13
1636076620000|2021-11-05 01:43:40|9447.9|9437.9|9448|9438|9449.9|9439.9|9447.9|9437.9|11
1636076630000|2021-11-05 01:43:50|9447.5|9437.5|9448.1|9438.1|9448.1|9438.1|9447|9437|7
1636076640000|2021-11-05 01:44:00|9448|9438|9447.9|9437.9|9448.1|9438.1|9447.4|9437.4|16
1636076650000|2021-11-05 01:44:10|9448.1|9438.1|9448.9|9438.9|9451.5|9441.5|9448.1|9438.1|15
1636076660000|2021-11-05 01:44:20|9448.6|9438.6|9444.6|9434.6|9448.6|9438.6|9444.6|9434.6|10
1636076670000|2021-11-05 01:44:30|9444|9434|9439.5|9429.5|9444|9434|9438.5|9428.5|15
1636076680000|2021-11-05 01:44:40|9440|9430|9440.4|9430.4|9440.6|9430.6|9440|9430|5
1636076690000|2021-11-05 01:44:50|9440.6|9430.6|9443.9|9433.9|9444.5|9434.5|9440.6|9430.6|20
1636076700000|2021-11-05 01:45:00|9444.8|9434.8|9443.3|9433.3|9446.9|9436.9|9443.3|9433.3|11
1636076710000|2021-11-05 01:45:10|9443.6|9433.6|9440|9430|9443.9|9433.9|9437.5|9427.5|16
1636076720000|2021-11-05 01:45:20|9441.5|9431.5|9439.5|9429.5|9443.1|9433.1|9439.5|9429.5|11
1636076730000|2021-11-05 01:45:30|9439.8|9429.8|9440.3|9430.3|9440.3|9430.3|9439.6|9429.6|6
1636076740000|2021-11-05 01:45:40|9439.6|9429.6|9444.3|9434.3|9444.3|9434.3|9439.6|9429.6|12
1636076750000|2021-11-05 01:45:50|9444.6|9434.6|9445|9435|9446|9436|9444.6|9434.6|6
1636076760000|2021-11-05 01:46:00|9445.3|9435.3|9446|9436|9446.8|9436.8|9445.3|9435.3|12
1636076770000|2021-11-05 01:46:10|9446.3|9436.3|9444.5|9434.5|9446.4|9436.4|9444.5|9434.5|19
1636076780000|2021-11-05 01:46:20|9444.3|9434.3|9442|9432|9444.3|9434.3|9440.5|9430.5|15
1636076790000|2021-11-05 01:46:30|9441.9|9431.9|9441.8|9431.8|9442|9432|9437.5|9427.5|23
1636076800000|2021-11-05 01:46:40|9441.1|9431.1|9444.5|9434.5|9444.5|9434.5|9441.1|9431.1|9
1636076810000|2021-11-05 01:46:50|9444.3|9434.3|9445.5|9435.5|9446.4|9436.4|9443.5|9433.5|13
1636076820000|2021-11-05 01:47:00|9445.8|9435.8|9448.1|9438.1|9448.3|9438.3|9445.8|9435.8|17
1636076830000|2021-11-05 01:47:10|9448.4|9438.4|9450.9|9440.9|9451.4|9441.4|9448|9438|19
1636076840000|2021-11-05 01:47:20|9451.1|9441.1|9451.5|9441.5|9452.8|9442.8|9450.9|9440.9|17
1636076850000|2021-11-05 01:47:30|9451.3|9441.3|9454.3|9444.3|9454.3|9444.3|9451.3|9441.3|15
1636076860000|2021-11-05 01:47:40|9454.1|9444.1|9455.9|9445.9|9456.3|9446.3|9453.8|9443.8|18
1636076870000|2021-11-05 01:47:50|9455.8|9445.8|9457.6|9447.6|9458.3|9448.3|9453.5|9443.5|15
1636076880000|2021-11-05 01:48:00|9457.9|9447.9|9458.5|9448.5|9462.8|9452.8|9457.8|9447.8|23
1636076890000|2021-11-05 01:48:10|9458.9|9448.9|9460.5|9450.5|9460.8|9450.8|9458.5|9448.5|17
1636076900000|2021-11-05 01:48:20|9461.3|9451.3|9460.8|9450.8|9463.5|9453.5|9460.8|9450.8|16
1636076910000|2021-11-05 01:48:30|9460.3|9450.3|9461.3|9451.3|9461.3|9451.3|9456.4|9446.4|18
1636076920000|2021-11-05 01:48:40|9460.6|9450.6|9458|9448|9461|9451|9458|9448|9
1636076930000|2021-11-05 01:48:50|9457.6|9447.6|9458|9448|9459.5|9449.5|9457.3|9447.3|15
1636076940000|2021-11-05 01:49:00|9457.8|9447.8|9457.3|9447.3|9458.8|9448.8|9457.3|9447.3|14
1636076950000|2021-11-05 01:49:10|9457|9447|9456|9446|9457.4|9447.4|9456|9446|14
1636076960000|2021-11-05 01:49:20|9455.8|9445.8|9453.4|9443.4|9455.8|9445.8|9453.4|9443.4|9
1636076970000|2021-11-05 01:49:30|9453.5|9443.5|9455.4|9445.4|9456.1|9446.1|9453.5|9443.5|8
1636076980000|2021-11-05 01:49:40|9456.1|9446.1|9455.9|9445.9|9456.1|9446.1|9455.1|9445.1|10
1636076990000|2021-11-05 01:49:50|9456|9446|9456.1|9446.1|9456.5|9446.5|9456|9446|3
1636077000000|2021-11-05 01:50:00|9456.8|9446.8|9458.3|9448.3|9458.4|9448.4|9456.8|9446.8|6
1636077010000|2021-11-05 01:50:10|9458.5|9448.5|9462.3|9452.3|9462.4|9452.4|9458.5|9448.5|8
1636077020000|2021-11-05 01:50:20|9462|9452|9465.8|9455.8|9465.8|9455.8|9462|9452|11
1636077030000|2021-11-05 01:50:30|9465.6|9455.6|9464.8|9454.8|9467.3|9457.3|9463.5|9453.5|20
1636077040000|2021-11-05 01:50:40|9465.1|9455.1|9463.8|9453.8|9465.1|9455.1|9463.5|9453.5|9
1636077050000|2021-11-05 01:50:50|9463.5|9453.5|9463.4|9453.4|9464|9454|9463.1|9453.1|8
1636077060000|2021-11-05 01:51:00|9463.8|9453.8|9461.1|9451.1|9464.1|9454.1|9460.3|9450.3|20
1636077070000|2021-11-05 01:51:10|9460.9|9450.9|9458.6|9448.6|9461.6|9451.6|9457.3|9447.3|12
1636077080000|2021-11-05 01:51:20|9458.8|9448.8|9459.5|9449.5|9460.3|9450.3|9457.8|9447.8|11
1636077090000|2021-11-05 01:51:30|9459|9449|9460|9450|9462.1|9452.1|9459|9449|11
1636077100000|2021-11-05 01:51:40|9460.4|9450.4|9461.3|9451.3|9461.5|9451.5|9460.4|9450.4|10
1636077110000|2021-11-05 01:51:50|9461.5|9451.5|9460.3|9450.3|9461.6|9451.6|9460.3|9450.3|16
1636077120000|2021-11-05 01:52:00|9460.8|9450.8|9458.5|9448.5|9461|9451|9458.5|9448.5|5
1636077130000|2021-11-05 01:52:10|9458.1|9448.1|9457.5|9447.5|9458.1|9448.1|9457.5|9447.5|6
1636077140000|2021-11-05 01:52:20|9457.3|9447.3|9457.5|9447.5|9457.5|9447.5|9457|9447|4
1636077160000|2021-11-05 01:52:40|9458|9448|9459.3|9449.3|9460|9450|9458|9448|14
1636077170000|2021-11-05 01:52:50|9459.6|9449.6|9462.5|9452.5|9463|9453|9459.6|9449.6|8
1636077180000|2021-11-05 01:53:00|9463|9453|9462.3|9452.3|9463.3|9453.3|9461.8|9451.8|14
1636077190000|2021-11-05 01:53:10|9462.5|9452.5|9462.5|9452.5|9462.8|9452.8|9462.3|9452.3|5
1636077200000|2021-11-05 01:53:20|9462.8|9452.8|9463.8|9453.8|9463.8|9453.8|9462.8|9452.8|5
1636077210000|2021-11-05 01:53:30|9464|9454|9463|9453|9464.8|9454.8|9462|9452|18
1636077220000|2021-11-05 01:53:40|9464.1|9454.1|9464.3|9454.3|9464.3|9454.3|9463|9453|8
1636077230000|2021-11-05 01:53:50|9463.9|9453.9|9465|9455|9467.5|9457.5|9463.9|9453.9|23
1636077240000|2021-11-05 01:54:00|9464.6|9454.6|9463|9453|9464.8|9454.8|9463|9453|12
1636077250000|2021-11-05 01:54:10|9462.6|9452.6|9464.4|9454.4|9465.1|9455.1|9461.4|9451.4|20
1636077260000|2021-11-05 01:54:20|9464.6|9454.6|9465.4|9455.4|9467.3|9457.3|9464.6|9454.6|22
1636077270000|2021-11-05 01:54:30|9465.5|9455.5|9465.8|9455.8|9466.4|9456.4|9465.5|9455.5|9
1636077280000|2021-11-05 01:54:40|9465.4|9455.4|9466.8|9456.8|9466.8|9456.8|9463.9|9453.9|12
1636077290000|2021-11-05 01:54:50|9467|9457|9465.1|9455.1|9467|9457|9465|9455|17
1636077300000|2021-11-05 01:55:00|9464.8|9454.8|9463.5|9453.5|9466.5|9456.5|9463|9453|20
1636077310000|2021-11-05 01:55:10|9463|9453|9461.6|9451.6|9463.6|9453.6|9461.4|9451.4|21
1636077320000|2021-11-05 01:55:20|9461.4|9451.4|9461.8|9451.8|9463|9453|9460.3|9450.3|11
1636077330000|2021-11-05 01:55:30|9461.3|9451.3|9459.3|9449.3|9462.5|9452.5|9459.3|9449.3|10
1636077340000|2021-11-05 01:55:40|9458.8|9448.8|9460.5|9450.5|9461.5|9451.5|9458.8|9448.8|16
1636077350000|2021-11-05 01:55:50|9460.3|9450.3|9459.4|9449.4|9460.5|9450.5|9459.4|9449.4|13
1636077370000|2021-11-05 01:56:10|9459.9|9449.9|9460.3|9450.3|9460.3|9450.3|9459.9|9449.9|2
1636077380000|2021-11-05 01:56:20|9459.9|9449.9|9458.3|9448.3|9459.9|9449.9|9458.3|9448.3|4
1636077390000|2021-11-05 01:56:30|9457.1|9447.1|9455.6|9445.6|9457.1|9447.1|9455.6|9445.6|3
1636077410000|2021-11-05 01:56:50|9455.4|9445.4|9453.5|9443.5|9455.4|9445.4|9453|9443|12
1636077420000|2021-11-05 01:57:00|9452|9442|9451.3|9441.3|9452|9442|9451.3|9441.3|5
1636077430000|2021-11-05 01:57:10|9451.6|9441.6|9453.5|9443.5|9455.3|9445.3|9451.6|9441.6|12
1636077440000|2021-11-05 01:57:20|9453.8|9443.8|9455.9|9445.9|9455.9|9445.9|9453.8|9443.8|7
1636077450000|2021-11-05 01:57:30|9455.8|9445.8|9455.5|9445.5|9455.8|9445.8|9455.5|9445.5|2
1636077460000|2021-11-05 01:57:40|9455|9445|9456.5|9446.5|9456.5|9446.5|9454.5|9444.5|8
1636077470000|2021-11-05 01:57:50|9456|9446|9460.9|9450.9|9460.9|9450.9|9456|9446|10
1636077480000|2021-11-05 01:58:00|9461.1|9451.1|9458.1|9448.1|9462.1|9452.1|9458.1|9448.1|12
1636077490000|2021-11-05 01:58:10|9458.4|9448.4|9459|9449|9459|9449|9458.4|9448.4|5
1636077500000|2021-11-05 01:58:20|9458.5|9448.5|9459.5|9449.5|9459.5|9449.5|9458.5|9448.5|3
1636077510000|2021-11-05 01:58:30|9459.8|9449.8|9459.5|9449.5|9460|9450|9458.8|9448.8|8
1636077520000|2021-11-05 01:58:40|9458.9|9448.9|9457.8|9447.8|9458.9|9448.9|9457.8|9447.8|5
1636077530000|2021-11-05 01:58:50|9458|9448|9458.5|9448.5|9458.5|9448.5|9458|9448|2
1636077540000|2021-11-05 01:59:00|9458|9448|9458.6|9448.6|9458.6|9448.6|9457.3|9447.3|6
1636077550000|2021-11-05 01:59:10|9459|9449|9461.6|9451.6|9463.3|9453.3|9458.8|9448.8|19
1636077560000|2021-11-05 01:59:20|9462|9452|9461.6|9451.6|9462.3|9452.3|9461.6|9451.6|6
1636077570000|2021-11-05 01:59:30|9461.3|9451.3|9462.1|9452.1|9462.5|9452.5|9461.3|9451.3|5
1636077580000|2021-11-05 01:59:40|9463.8|9453.8|9461.9|9451.9|9463.8|9453.8|9461.9|9451.9|16
1636077590000|2021-11-05 01:59:50|9462.3|9452.3|9461.9|9451.9|9462.5|9452.5|9461.4|9451.4|9
1636077600000|2021-11-05 02:00:00|9462.5|9452.5|9457.5|9447.5|9462.5|9452.5|9457.5|9447.5|12
1636077610000|2021-11-05 02:00:10|9456.8|9446.8|9449.5|9439.5|9457.4|9447.4|9449.5|9439.5|17
1636077620000|2021-11-05 02:00:20|9447.5|9437.5|9447.1|9437.1|9448.8|9438.8|9446|9436|11
1636077630000|2021-11-05 02:00:30|9450.8|9440.8|9453|9443|9455.6|9445.6|9450.4|9440.4|11
1636077640000|2021-11-05 02:00:40|9452.5|9442.5|9451.8|9441.8|9452.5|9442.5|9448.3|9438.3|14
1636077650000|2021-11-05 02:00:50|9451.4|9441.4|9450.8|9440.8|9452.3|9442.3|9450.8|9440.8|7
1636077660000|2021-11-05 02:01:00|9451.1|9441.1|9452.5|9442.5|9452.5|9442.5|9451.1|9441.1|4
1636077670000|2021-11-05 02:01:10|9452.8|9442.8|9454.3|9444.3|9454.5|9444.5|9452.8|9442.8|7
1636077680000|2021-11-05 02:01:20|9454.5|9444.5|9455.1|9445.1|9456|9446|9454.5|9444.5|7
1636077690000|2021-11-05 02:01:30|9455.5|9445.5|9458.3|9448.3|9458.3|9448.3|9455.5|9445.5|7
1636077700000|2021-11-05 02:01:40|9457.9|9447.9|9457.4|9447.4|9458|9448|9457.4|9447.4|6
1636077710000|2021-11-05 02:01:50|9457|9447|9458.5|9448.5|9460.3|9450.3|9457|9447|11
1636077720000|2021-11-05 02:02:00|9459.9|9449.9|9459.1|9449.1|9459.9|9449.9|9458.9|9448.9|5
1636077730000|2021-11-05 02:02:10|9458.6|9448.6|9454.1|9444.1|9459.1|9449.1|9453.5|9443.5|10
1636077740000|2021-11-05 02:02:20|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1636077750000|2021-11-05 02:02:30|9454.1|9444.1|9454.5|9444.5|9454.5|9444.5|9454.1|9444.1|4
1636077760000|2021-11-05 02:02:40|9454|9444|9454|9444|9455.3|9445.3|9454|9444|7
1636077770000|2021-11-05 02:02:50|9454.3|9444.3|9453.3|9443.3|9454.3|9444.3|9453|9443|8
1636077780000|2021-11-05 02:03:00|9453.9|9443.9|9449|9439|9453.9|9443.9|9447.9|9437.9|10
1636077790000|2021-11-05 02:03:10|9449.1|9439.1|9449.1|9439.1|9449.9|9439.9|9447.9|9437.9|14
1636077800000|2021-11-05 02:03:20|9450.5|9440.5|9447.5|9437.5|9450.5|9440.5|9446.5|9436.5|14
1636077810000|2021-11-05 02:03:30|9447.6|9437.6|9446.9|9436.9|9447.9|9437.9|9446.9|9436.9|6
1636077820000|2021-11-05 02:03:40|9446.5|9436.5|9449.1|9439.1|9449.1|9439.1|9445.5|9435.5|10
1636077830000|2021-11-05 02:03:50|9449.4|9439.4|9448.3|9438.3|9450.3|9440.3|9448.3|9438.3|8
1636077840000|2021-11-05 02:04:00|9447.8|9437.8|9446.4|9436.4|9448.8|9438.8|9446.4|9436.4|17
1636077850000|2021-11-05 02:04:10|9446.1|9436.1|9445.1|9435.1|9446.1|9436.1|9445.1|9435.1|10
1636077860000|2021-11-05 02:04:20|9443.8|9433.8|9446.1|9436.1|9447|9437|9443.8|9433.8|6
1636077870000|2021-11-05 02:04:30|9446.5|9436.5|9445.5|9435.5|9446.8|9436.8|9445.5|9435.5|5
1636077880000|2021-11-05 02:04:40|9444.4|9434.4|9445.9|9435.9|9445.9|9435.9|9443.1|9433.1|7
1636077890000|2021-11-05 02:04:50|9446.1|9436.1|9444.5|9434.5|9446.8|9436.8|9444.5|9434.5|8
1636077900000|2021-11-05 02:05:00|9444.9|9434.9|9450.8|9440.8|9450.8|9440.8|9444.9|9434.9|9
1636077910000|2021-11-05 02:05:10|9450.5|9440.5|9448.8|9438.8|9451.5|9441.5|9448.8|9438.8|9
1636077920000|2021-11-05 02:05:20|9447.5|9437.5|9447.3|9437.3|9447.5|9437.5|9446.5|9436.5|4
1636077930000|2021-11-05 02:05:30|9447.6|9437.6|9449.5|9439.5|9449.5|9439.5|9447.6|9437.6|7
1636077940000|2021-11-05 02:05:40|9449.1|9439.1|9448.6|9438.6|9450.8|9440.8|9448.6|9438.6|11
1636077950000|2021-11-05 02:05:50|9449|9439|9453.5|9443.5|9453.5|9443.5|9449|9439|18
1636077960000|2021-11-05 02:06:00|9454.4|9444.4|9458|9448|9458|9448|9453.4|9443.4|15
1636077970000|2021-11-05 02:06:10|9458.3|9448.3|9461|9451|9461|9451|9458.3|9448.3|12
1636077980000|2021-11-05 02:06:20|9461.5|9451.5|9459.4|9449.4|9461.5|9451.5|9459.4|9449.4|15
1636077990000|2021-11-05 02:06:30|9459|9449|9460.5|9450.5|9461.3|9451.3|9459|9449|9
1636078000000|2021-11-05 02:06:40|9461|9451|9461.1|9451.1|9461.8|9451.8|9460.5|9450.5|10
1636078010000|2021-11-05 02:06:50|9461.8|9451.8|9462.5|9452.5|9463.4|9453.4|9460.8|9450.8|25
1636078020000|2021-11-05 02:07:00|9462.9|9452.9|9461.5|9451.5|9465|9455|9461.5|9451.5|14
1636078030000|2021-11-05 02:07:10|9461.9|9451.9|9464.3|9454.3|9464.3|9454.3|9460.3|9450.3|21
1636078040000|2021-11-05 02:07:20|9464|9454|9467.6|9457.6|9467.6|9457.6|9463.8|9453.8|18
1636078050000|2021-11-05 02:07:30|9467.5|9457.5|9462.9|9452.9|9467.5|9457.5|9462.9|9452.9|17
1636078060000|2021-11-05 02:07:40|9461.4|9451.4|9458.5|9448.5|9461.4|9451.4|9458.5|9448.5|9
1636078070000|2021-11-05 02:07:50|9458.3|9448.3|9459.1|9449.1|9459.1|9449.1|9458.3|9448.3|4
1636078080000|2021-11-05 02:08:00|9459.8|9449.8|9460.3|9450.3|9460.4|9450.4|9457.8|9447.8|11
1636078090000|2021-11-05 02:08:10|9460.6|9450.6|9461.1|9451.1|9462.8|9452.8|9460.6|9450.6|10
1636078100000|2021-11-05 02:08:20|9462|9452|9465|9455|9465|9455|9461.8|9451.8|10
1636078110000|2021-11-05 02:08:30|9465.4|9455.4|9467.3|9457.3|9467.3|9457.3|9465.4|9455.4|9
1636078120000|2021-11-05 02:08:40|9466.8|9456.8|9466.5|9456.5|9466.8|9456.8|9466|9456|7
1636078130000|2021-11-05 02:08:50|9466|9456|9465|9455|9466.8|9456.8|9464.4|9454.4|16
1636078140000|2021-11-05 02:09:00|9464.1|9454.1|9464.9|9454.9|9466.1|9456.1|9464.1|9454.1|14
1636078150000|2021-11-05 02:09:10|9465.1|9455.1|9465|9455|9466.1|9456.1|9464.3|9454.3|10
1636078160000|2021-11-05 02:09:20|9464.4|9454.4|9461.4|9451.4|9466.1|9456.1|9461.4|9451.4|18
1636078170000|2021-11-05 02:09:30|9461.9|9451.9|9460|9450|9463.1|9453.1|9460|9450|16
1636078180000|2021-11-05 02:09:40|9460.3|9450.3|9460.3|9450.3|9461.3|9451.3|9459.5|9449.5|12
1636078190000|2021-11-05 02:09:50|9459.9|9449.9|9459.9|9449.9|9460.3|9450.3|9459.9|9449.9|3
1636078200000|2021-11-05 02:10:00|9459.6|9449.6|9460.5|9450.5|9461.1|9451.1|9458.6|9448.6|10
1636078210000|2021-11-05 02:10:10|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1636078220000|2021-11-05 02:10:20|9460.5|9450.5|9459.3|9449.3|9460.5|9450.5|9459|9449|7
1636078230000|2021-11-05 02:10:30|9459|9449|9464.1|9454.1|9464.1|9454.1|9458.4|9448.4|10
1636078240000|2021-11-05 02:10:40|9466.8|9456.8|9464|9454|9466.8|9456.8|9462.3|9452.3|22
1636078250000|2021-11-05 02:10:50|9463.9|9453.9|9462.3|9452.3|9463.9|9453.9|9462|9452|6
1636078260000|2021-11-05 02:11:00|9462|9452|9463.1|9453.1|9463.1|9453.1|9460.3|9450.3|9
1636078270000|2021-11-05 02:11:10|9462.9|9452.9|9462.4|9452.4|9463.5|9453.5|9462.3|9452.3|9
1636078280000|2021-11-05 02:11:20|9461.8|9451.8|9464|9454|9464|9454|9461.8|9451.8|15
1636078290000|2021-11-05 02:11:30|9463.5|9453.5|9462.4|9452.4|9463.8|9453.8|9462.4|9452.4|15
1636078300000|2021-11-05 02:11:40|9461.8|9451.8|9461.4|9451.4|9461.8|9451.8|9461.3|9451.3|5
1636078310000|2021-11-05 02:11:50|9461.1|9451.1|9460.9|9450.9|9461.1|9451.1|9460.3|9450.3|5
1636078320000|2021-11-05 02:12:00|9461.3|9451.3|9468.8|9458.8|9468.8|9458.8|9461.1|9451.1|12
1636078330000|2021-11-05 02:12:10|9469.3|9459.3|9470.5|9460.5|9471|9461|9469.3|9459.3|6
1636078340000|2021-11-05 02:12:20|9470.1|9460.1|9469.5|9459.5|9470.1|9460.1|9469.5|9459.5|3
1636078350000|2021-11-05 02:12:30|9469|9459|9466.5|9456.5|9469|9459|9466|9456|8
1636078360000|2021-11-05 02:12:40|9466.8|9456.8|9467.5|9457.5|9467.5|9457.5|9464.9|9454.9|11
1636078370000|2021-11-05 02:12:50|9467.3|9457.3|9467|9457|9467.3|9457.3|9466.5|9456.5|7
1636078380000|2021-11-05 02:13:00|9467.3|9457.3|9461.3|9451.3|9467.3|9457.3|9459.3|9449.3|18
1636078390000|2021-11-05 02:13:10|9461.8|9451.8|9459.3|9449.3|9461.8|9451.8|9459.3|9449.3|10
1636078400000|2021-11-05 02:13:20|9459.5|9449.5|9460|9450|9461.4|9451.4|9459.4|9449.4|11
1636078410000|2021-11-05 02:13:30|9460.9|9450.9|9462.5|9452.5|9462.5|9452.5|9460.5|9450.5|5
1636078420000|2021-11-05 02:13:40|9462.4|9452.4|9459.8|9449.8|9462.4|9452.4|9459.8|9449.8|5
1636078430000|2021-11-05 02:13:50|9460|9450|9460.9|9450.9|9461.5|9451.5|9460|9450|5
1636078440000|2021-11-05 02:14:00|9460.6|9450.6|9461|9451|9461|9451|9460.4|9450.4|4
1636078450000|2021-11-05 02:14:10|9460.6|9450.6|9462.3|9452.3|9462.3|9452.3|9460.4|9450.4|9
1636078460000|2021-11-05 02:14:20|9462.5|9452.5|9463.3|9453.3|9463.5|9453.5|9462.5|9452.5|5
1636078470000|2021-11-05 02:14:30|9463.5|9453.5|9463.6|9453.6|9464.3|9454.3|9463.3|9453.3|9
1636078480000|2021-11-05 02:14:40|9463.5|9453.5|9464.4|9454.4|9464.4|9454.4|9463.5|9453.5|4
1636078490000|2021-11-05 02:14:50|9464.6|9454.6|9464.8|9454.8|9465.3|9455.3|9463.5|9453.5|9
1636078510000|2021-11-05 02:15:10|9464.4|9454.4|9463.4|9453.4|9464.4|9454.4|9463.4|9453.4|3
1636078520000|2021-11-05 02:15:20|9463|9453|9462.3|9452.3|9463|9453|9462.3|9452.3|3
1636078530000|2021-11-05 02:15:30|9461.9|9451.9|9461.5|9451.5|9461.9|9451.9|9461.5|9451.5|2
1636078540000|2021-11-05 02:15:40|9461.8|9451.8|9462.8|9452.8|9462.8|9452.8|9461.8|9451.8|3
1636078570000|2021-11-05 02:16:10|9463|9453|9463.9|9453.9|9463.9|9453.9|9463|9453|3
1636078580000|2021-11-05 02:16:20|9463.5|9453.5|9462|9452|9463.5|9453.5|9462|9452|3
1636078600000|2021-11-05 02:16:40|9461.9|9451.9|9461.6|9451.6|9461.9|9451.9|9461.6|9451.6|2
1636078620000|2021-11-05 02:17:00|9462.3|9452.3|9462.5|9452.5|9462.5|9452.5|9462.3|9452.3|2
1636078630000|2021-11-05 02:17:10|9462.3|9452.3|9460.5|9450.5|9462.3|9452.3|9460.5|9450.5|3
1636078640000|2021-11-05 02:17:20|9460.3|9450.3|9455.3|9445.3|9460.3|9450.3|9455.3|9445.3|4
1636078650000|2021-11-05 02:17:30|9454|9444|9450.9|9440.9|9454|9444|9450.9|9440.9|5
1636078660000|2021-11-05 02:17:40|9449.5|9439.5|9451.1|9441.1|9451.1|9441.1|9449.5|9439.5|2
1636078670000|2021-11-05 02:17:50|9451.4|9441.4|9455|9445|9455|9445|9451.4|9441.4|4
1636078680000|2021-11-05 02:18:00|9454.5|9444.5|9456.6|9446.6|9456.6|9446.6|9454.5|9444.5|3
1636078690000|2021-11-05 02:18:10|9455.8|9445.8|9453.9|9443.9|9455.8|9445.8|9453.9|9443.9|6
1636078710000|2021-11-05 02:18:30|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1636078730000|2021-11-05 02:18:50|9454.1|9444.1|9452.3|9442.3|9454.1|9444.1|9452.3|9442.3|5
1636078740000|2021-11-05 02:19:00|9452.5|9442.5|9453.3|9443.3|9453.3|9443.3|9452.5|9442.5|4
1636078750000|2021-11-05 02:19:10|9452.8|9442.8|9453|9443|9453.3|9443.3|9452.6|9442.6|5
1636078760000|2021-11-05 02:19:20|9454.3|9444.3|9454.8|9444.8|9454.8|9444.8|9454.3|9444.3|2
1636078770000|2021-11-05 02:19:30|9455.1|9445.1|9454.3|9444.3|9455.1|9445.1|9454.3|9444.3|2
1636078780000|2021-11-05 02:19:40|9454.6|9444.6|9454.8|9444.8|9455.5|9445.5|9454.6|9444.6|4
1636078790000|2021-11-05 02:19:50|9455.1|9445.1|9455.4|9445.4|9455.4|9445.4|9455.1|9445.1|2
1636078800000|2021-11-05 02:20:00|9456.8|9446.8|9457.6|9447.6|9457.9|9447.9|9456.8|9446.8|7
1636078810000|2021-11-05 02:20:10|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|1
1636078840000|2021-11-05 02:20:40|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|1
1636078870000|2021-11-05 02:21:10|9457.1|9447.1|9457.9|9447.9|9458.3|9448.3|9457.1|9447.1|4
1636078890000|2021-11-05 02:21:30|9458.3|9448.3|9459.8|9449.8|9459.8|9449.8|9458.3|9448.3|2
1636078900000|2021-11-05 02:21:40|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1636078920000|2021-11-05 02:22:00|9461.1|9451.1|9461|9451|9462|9452|9461|9451|3
1636078930000|2021-11-05 02:22:10|9461.6|9451.6|9462.5|9452.5|9462.5|9452.5|9461.6|9451.6|2
1636078960000|2021-11-05 02:22:40|9463.1|9453.1|9463.8|9453.8|9463.8|9453.8|9463.1|9453.1|2
1636078970000|2021-11-05 02:22:50|9463.6|9453.6|9462.9|9452.9|9463.6|9453.6|9462.9|9452.9|2
1636078990000|2021-11-05 02:23:10|9463.3|9453.3|9464.9|9454.9|9464.9|9454.9|9463.3|9453.3|3
1636079000000|2021-11-05 02:23:20|9464.5|9454.5|9464.5|9454.5|9464.9|9454.9|9464.3|9454.3|5
1636079020000|2021-11-05 02:23:40|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|1
1636079030000|2021-11-05 02:23:50|9464.8|9454.8|9468.3|9458.3|9468.3|9458.3|9464.8|9454.8|2
1636079040000|2021-11-05 02:24:00|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|1
1636079050000|2021-11-05 02:24:10|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1636079070000|2021-11-05 02:24:30|9468|9458|9468|9458|9468|9458|9468|9458|1
1636079100000|2021-11-05 02:25:00|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|1
1636079110000|2021-11-05 02:25:10|9468.6|9458.6|9468.4|9458.4|9468.6|9458.6|9468.4|9458.4|2
1636079170000|2021-11-05 02:26:10|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|1
1636079200000|2021-11-05 02:26:40|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|1
1636079220000|2021-11-05 02:27:00|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|1
1636079230000|2021-11-05 02:27:10|9469.3|9459.3|9470.4|9460.4|9470.6|9460.6|9469.3|9459.3|5
1636079240000|2021-11-05 02:27:20|9470.8|9460.8|9472.6|9462.6|9473.1|9463.1|9470.5|9460.5|9
1636079250000|2021-11-05 02:27:30|9473.1|9463.1|9472.8|9462.8|9473.1|9463.1|9472.8|9462.8|2
1636079260000|2021-11-05 02:27:40|9473|9463|9472.8|9462.8|9473|9463|9472.8|9462.8|2
1636079270000|2021-11-05 02:27:50|9472.9|9462.9|9477.1|9467.1|9477.1|9467.1|9472.9|9462.9|3
1636079280000|2021-11-05 02:28:00|9477|9467|9476.8|9466.8|9477|9467|9476.8|9466.8|2
1636079290000|2021-11-05 02:28:10|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1636079320000|2021-11-05 02:28:40|9478.3|9468.3|9477.5|9467.5|9478.3|9468.3|9477.3|9467.3|5
1636079340000|2021-11-05 02:29:00|9477.8|9467.8|9478|9468|9478|9468|9477.8|9467.8|2
1636079360000|2021-11-05 02:29:20|9477.8|9467.8|9477.5|9467.5|9477.8|9467.8|9477.5|9467.5|2
1636079370000|2021-11-05 02:29:30|9476.5|9466.5|9476.3|9466.3|9476.5|9466.5|9476.3|9466.3|2
1636079380000|2021-11-05 02:29:40|9476|9466|9475.8|9465.8|9476|9466|9475.8|9465.8|2
1636079390000|2021-11-05 02:29:50|9475.5|9465.5|9475.8|9465.8|9476.3|9466.3|9475.5|9465.5|4
1636079400000|2021-11-05 02:30:00|9476|9466|9479.9|9469.9|9480.4|9470.4|9476|9466|12
1636079410000|2021-11-05 02:30:10|9479.1|9469.1|9479|9469|9479.8|9469.8|9476.3|9466.3|14
1636079420000|2021-11-05 02:30:20|9479.8|9469.8|9473.8|9463.8|9479.8|9469.8|9473.8|9463.8|11
1636079430000|2021-11-05 02:30:30|9474.5|9464.5|9476.1|9466.1|9476.6|9466.6|9474.5|9464.5|10
1636079440000|2021-11-05 02:30:40|9475.8|9465.8|9473.8|9463.8|9475.8|9465.8|9471.3|9461.3|9
1636079450000|2021-11-05 02:30:50|9472.5|9462.5|9472.3|9462.3|9474.4|9464.4|9472.3|9462.3|7
1636079460000|2021-11-05 02:31:00|9472.4|9462.4|9474.4|9464.4|9474.9|9464.9|9472.4|9462.4|6
1636079470000|2021-11-05 02:31:10|9474|9464|9472|9462|9474|9464|9472|9462|5
1636079480000|2021-11-05 02:31:20|9471.5|9461.5|9474.1|9464.1|9474.1|9464.1|9471.5|9461.5|6
1636079490000|2021-11-05 02:31:30|9473.8|9463.8|9473|9463|9473.8|9463.8|9472.4|9462.4|6
1636079500000|2021-11-05 02:31:40|9473.4|9463.4|9471.9|9461.9|9473.9|9463.9|9471.3|9461.3|9
1636079510000|2021-11-05 02:31:50|9471|9461|9472.6|9462.6|9472.9|9462.9|9470.5|9460.5|5
1636079520000|2021-11-05 02:32:00|9473|9463|9470.4|9460.4|9473|9463|9470.4|9460.4|10
1636079530000|2021-11-05 02:32:10|9469.9|9459.9|9471.3|9461.3|9471.9|9461.9|9469.9|9459.9|8
1636079540000|2021-11-05 02:32:20|9471.5|9461.5|9469.8|9459.8|9471.8|9461.8|9469.8|9459.8|5
1636079550000|2021-11-05 02:32:30|9470.3|9460.3|9470.8|9460.8|9472.4|9462.4|9470.3|9460.3|12
1636079560000|2021-11-05 02:32:40|9471.3|9461.3|9469.3|9459.3|9471.3|9461.3|9469.3|9459.3|4
1636079570000|2021-11-05 02:32:50|9469.5|9459.5|9468.9|9458.9|9470.3|9460.3|9468.9|9458.9|4
1636079580000|2021-11-05 02:33:00|9469.9|9459.9|9466.9|9456.9|9469.9|9459.9|9466.9|9456.9|14
1636079590000|2021-11-05 02:33:10|9467.4|9457.4|9466.8|9456.8|9467.8|9457.8|9466.3|9456.3|8
1636079600000|2021-11-05 02:33:20|9466.5|9456.5|9465.5|9455.5|9466.5|9456.5|9465.1|9455.1|10
1636079610000|2021-11-05 02:33:30|9465.4|9455.4|9466|9456|9466.5|9456.5|9465.4|9455.4|9
1636079620000|2021-11-05 02:33:40|9465.5|9455.5|9465.6|9455.6|9466|9456|9464.3|9454.3|8
1636079630000|2021-11-05 02:33:50|9465|9455|9463.4|9453.4|9465|9455|9462.5|9452.5|6
1636079640000|2021-11-05 02:34:00|9462.1|9452.1|9462.6|9452.6|9463.3|9453.3|9462|9452|16
1636079650000|2021-11-05 02:34:10|9460.9|9450.9|9460.1|9450.1|9462|9452|9458.9|9448.9|16
1636079660000|2021-11-05 02:34:20|9459.3|9449.3|9458|9448|9460.5|9450.5|9457.4|9447.4|12
1636079670000|2021-11-05 02:34:30|9457.8|9447.8|9457.9|9447.9|9457.9|9447.9|9456.1|9446.1|9
1636079680000|2021-11-05 02:34:40|9456.8|9446.8|9456.3|9446.3|9456.8|9446.8|9454.5|9444.5|9
1636079690000|2021-11-05 02:34:50|9456|9446|9455.3|9445.3|9456|9446|9454.3|9444.3|9
1636079700000|2021-11-05 02:35:00|9455.5|9445.5|9455.8|9445.8|9456.8|9446.8|9454.5|9444.5|14
1636079710000|2021-11-05 02:35:10|9455.5|9445.5|9456.5|9446.5|9456.5|9446.5|9454.4|9444.4|10
1636079720000|2021-11-05 02:35:20|9457|9447|9458.6|9448.6|9458.8|9448.8|9457|9447|13
1636079730000|2021-11-05 02:35:30|9458.5|9448.5|9457.1|9447.1|9458.5|9448.5|9455.9|9445.9|13
1636079740000|2021-11-05 02:35:40|9456.8|9446.8|9454|9444|9456.8|9446.8|9453.5|9443.5|15
1636079750000|2021-11-05 02:35:50|9453.8|9443.8|9449.5|9439.5|9453.8|9443.8|9449|9439|12
1636079760000|2021-11-05 02:36:00|9449.9|9439.9|9447|9437|9449.9|9439.9|9444.4|9434.4|16
1636079770000|2021-11-05 02:36:10|9447.3|9437.3|9446|9436|9447.3|9437.3|9445.5|9435.5|13
1636079780000|2021-11-05 02:36:20|9445.8|9435.8|9441.8|9431.8|9445.8|9435.8|9441.8|9431.8|10
1636079790000|2021-11-05 02:36:30|9442|9432|9438.6|9428.6|9442|9432|9436.3|9426.3|26
1636079800000|2021-11-05 02:36:40|9440|9430|9441.3|9431.3|9441.5|9431.5|9440|9430|4
1636079810000|2021-11-05 02:36:50|9441.1|9431.1|9442|9432|9442.4|9432.4|9441.1|9431.1|4
1636079820000|2021-11-05 02:37:00|9440.9|9430.9|9441.3|9431.3|9441.4|9431.4|9440.9|9430.9|4
1636079830000|2021-11-05 02:37:10|9438|9428|9441|9431|9441.3|9431.3|9438|9428|14
1636079840000|2021-11-05 02:37:20|9440.6|9430.6|9440.8|9430.8|9440.8|9430.8|9439.5|9429.5|5
1636079850000|2021-11-05 02:37:30|9441|9431|9441.6|9431.6|9442|9432|9441|9431|4
1636079860000|2021-11-05 02:37:40|9441.9|9431.9|9443|9433|9443|9433|9441.9|9431.9|3
1636079870000|2021-11-05 02:37:50|9443.3|9433.3|9445.9|9435.9|9445.9|9435.9|9443.3|9433.3|4
1636079880000|2021-11-05 02:38:00|9445.8|9435.8|9442|9432|9445.8|9435.8|9442|9432|7
1636079890000|2021-11-05 02:38:10|9442.1|9432.1|9440.6|9430.6|9442.6|9432.6|9440.6|9430.6|11
1636079900000|2021-11-05 02:38:20|9440.5|9430.5|9441.6|9431.6|9442|9432|9440.3|9430.3|7
1636079910000|2021-11-05 02:38:30|9441.4|9431.4|9442|9432|9442|9432|9440|9430|8
1636079920000|2021-11-05 02:38:40|9441.8|9431.8|9441.5|9431.5|9442|9432|9441.4|9431.4|5
1636079930000|2021-11-05 02:38:50|9441.9|9431.9|9441.6|9431.6|9441.9|9431.9|9441.4|9431.4|4
1636079940000|2021-11-05 02:39:00|9441.8|9431.8|9442.5|9432.5|9443|9433|9441.8|9431.8|4
1636079950000|2021-11-05 02:39:10|9442.1|9432.1|9445|9435|9445|9435|9441.9|9431.9|7
1636079960000|2021-11-05 02:39:20|9445.1|9435.1|9444.5|9434.5|9445.4|9435.4|9443.9|9433.9|7
1636079970000|2021-11-05 02:39:30|9444.1|9434.1|9442.9|9432.9|9444.1|9434.1|9442.9|9432.9|5
1636079980000|2021-11-05 02:39:40|9443.1|9433.1|9443.5|9433.5|9443.5|9433.5|9442.9|9432.9|5
1636079990000|2021-11-05 02:39:50|9443.8|9433.8|9444.8|9434.8|9445|9435|9443.8|9433.8|8
1636080000000|2021-11-05 02:40:00|9445|9435|9450.3|9440.3|9450.3|9440.3|9445|9435|9
1636080010000|2021-11-05 02:40:10|9450.8|9440.8|9447.8|9437.8|9451.8|9441.8|9447.8|9437.8|7
1636080020000|2021-11-05 02:40:20|9448|9438|9449.1|9439.1|9449.8|9439.8|9448|9438|7
1636080030000|2021-11-05 02:40:30|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9449.5|9439.5|2
1636080040000|2021-11-05 02:40:40|9451.1|9441.1|9450|9440|9451.4|9441.4|9450|9440|5
1636080050000|2021-11-05 02:40:50|9450.3|9440.3|9448.8|9438.8|9450.5|9440.5|9448.8|9438.8|9
1636080060000|2021-11-05 02:41:00|9448.5|9438.5|9445.8|9435.8|9448.5|9438.5|9445.8|9435.8|8
1636080070000|2021-11-05 02:41:10|9446.1|9436.1|9445.3|9435.3|9446.9|9436.9|9445.3|9435.3|7
1636080080000|2021-11-05 02:41:20|9445.6|9435.6|9445.8|9435.8|9446.9|9436.9|9445.6|9435.6|5
1636080090000|2021-11-05 02:41:30|9446.1|9436.1|9446|9436|9447.6|9437.6|9446|9436|5
1636080100000|2021-11-05 02:41:40|9445.8|9435.8|9443.9|9433.9|9445.8|9435.8|9443.6|9433.6|6
1636080110000|2021-11-05 02:41:50|9445|9435|9443.6|9433.6|9445|9435|9443.6|9433.6|3
1636080120000|2021-11-05 02:42:00|9443.9|9433.9|9443.6|9433.6|9444.3|9434.3|9443.6|9433.6|7
1636080130000|2021-11-05 02:42:10|9443.4|9433.4|9441.9|9431.9|9443.5|9433.5|9441.5|9431.5|10
1636080140000|2021-11-05 02:42:20|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9440.9|9430.9|4
1636080150000|2021-11-05 02:42:30|9442|9432|9442|9432|9442|9432|9442|9432|1
1636080160000|2021-11-05 02:42:40|9441.9|9431.9|9441.5|9431.5|9441.9|9431.9|9439.8|9429.8|11
1636080170000|2021-11-05 02:42:50|9441.1|9431.1|9440.8|9430.8|9441.9|9431.9|9440.3|9430.3|10
1636080180000|2021-11-05 02:43:00|9440.6|9430.6|9440.1|9430.1|9441.3|9431.3|9439.8|9429.8|9
1636080190000|2021-11-05 02:43:10|9439.3|9429.3|9438.4|9428.4|9439.6|9429.6|9437.8|9427.8|13
1636080200000|2021-11-05 02:43:20|9438.1|9428.1|9438.3|9428.3|9438.3|9428.3|9436.5|9426.5|6
1636080210000|2021-11-05 02:43:30|9438.5|9428.5|9440.6|9430.6|9442.3|9432.3|9438.5|9428.5|10
1636080220000|2021-11-05 02:43:40|9440.9|9430.9|9441.5|9431.5|9442|9432|9440.5|9430.5|8
1636080230000|2021-11-05 02:43:50|9441.3|9431.3|9441.3|9431.3|9441.9|9431.9|9440.8|9430.8|7
1636080240000|2021-11-05 02:44:00|9441.6|9431.6|9443.1|9433.1|9443.1|9433.1|9441.6|9431.6|7
1636080250000|2021-11-05 02:44:10|9443.9|9433.9|9443|9433|9443.9|9433.9|9442.9|9432.9|8
1636080260000|2021-11-05 02:44:20|9442.8|9432.8|9440.5|9430.5|9442.8|9432.8|9440.5|9430.5|7
1636080270000|2021-11-05 02:44:30|9440|9430|9439.1|9429.1|9440.5|9430.5|9438.9|9428.9|11
1636080280000|2021-11-05 02:44:40|9439.8|9429.8|9441.9|9431.9|9441.9|9431.9|9439.3|9429.3|10
1636080290000|2021-11-05 02:44:50|9442.3|9432.3|9442.8|9432.8|9444.4|9434.4|9442.3|9432.3|9
1636080300000|2021-11-05 02:45:00|9442.5|9432.5|9441.5|9431.5|9442.5|9432.5|9441.5|9431.5|9
1636080310000|2021-11-05 02:45:10|9441.8|9431.8|9443.9|9433.9|9443.9|9433.9|9441.8|9431.8|6
1636080320000|2021-11-05 02:45:20|9443.6|9433.6|9442|9432|9443.6|9433.6|9442|9432|10
1636080330000|2021-11-05 02:45:30|9441.8|9431.8|9441.4|9431.4|9441.8|9431.8|9440|9430|6
1636080340000|2021-11-05 02:45:40|9442.3|9432.3|9441.3|9431.3|9442.3|9432.3|9441.3|9431.3|4
1636080350000|2021-11-05 02:45:50|9440.5|9430.5|9440.8|9430.8|9441.3|9431.3|9440.5|9430.5|4
1636080360000|2021-11-05 02:46:00|9439.8|9429.8|9439.6|9429.6|9439.8|9429.8|9439.1|9429.1|4
1636080370000|2021-11-05 02:46:10|9439.9|9429.9|9440.5|9430.5|9440.9|9430.9|9439.9|9429.9|5
1636080380000|2021-11-05 02:46:20|9440.9|9430.9|9443|9433|9443.4|9433.4|9440.9|9430.9|11
1636080390000|2021-11-05 02:46:30|9443.3|9433.3|9442|9432|9443.3|9433.3|9441|9431|10
1636080400000|2021-11-05 02:46:40|9442.3|9432.3|9442|9432|9442.5|9432.5|9442|9432|4
1636080410000|2021-11-05 02:46:50|9442.3|9432.3|9442|9432|9442.3|9432.3|9442|9432|2
1636080420000|2021-11-05 02:47:00|9441.8|9431.8|9442.5|9432.5|9444.9|9434.9|9441.6|9431.6|5
1636080430000|2021-11-05 02:47:10|9443|9433|9445|9435|9445|9435|9443|9433|5
1636080440000|2021-11-05 02:47:20|9445.3|9435.3|9446.8|9436.8|9446.8|9436.8|9445.3|9435.3|4
1636080450000|2021-11-05 02:47:30|9447|9437|9446.6|9436.6|9448.1|9438.1|9445.3|9435.3|12
1636080470000|2021-11-05 02:47:50|9446.4|9436.4|9445.5|9435.5|9446.4|9436.4|9445.5|9435.5|5
1636080480000|2021-11-05 02:48:00|9445.3|9435.3|9444.5|9434.5|9445.5|9435.5|9443.6|9433.6|9
1636080490000|2021-11-05 02:48:10|9444.8|9434.8|9446.3|9436.3|9446.3|9436.3|9444.8|9434.8|6
1636080510000|2021-11-05 02:48:30|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|1
1636080520000|2021-11-05 02:48:40|9445.6|9435.6|9446|9436|9446|9436|9444.5|9434.5|7
1636080530000|2021-11-05 02:48:50|9445.8|9435.8|9444.5|9434.5|9445.8|9435.8|9444.5|9434.5|2
1636080540000|2021-11-05 02:49:00|9445.1|9435.1|9446.3|9436.3|9446.3|9436.3|9445.1|9435.1|3
1636080550000|2021-11-05 02:49:10|9445.5|9435.5|9447.8|9437.8|9447.8|9437.8|9445.5|9435.5|3
1636080560000|2021-11-05 02:49:20|9447|9437|9445.9|9435.9|9447|9437|9445.9|9435.9|3
1636080570000|2021-11-05 02:49:30|9446.4|9436.4|9446.6|9436.6|9447|9437|9446.4|9436.4|4
1636080580000|2021-11-05 02:49:40|9445.8|9435.8|9446.9|9436.9|9446.9|9436.9|9445.8|9435.8|10
1636080590000|2021-11-05 02:49:50|9447.3|9437.3|9447.8|9437.8|9447.8|9437.8|9447.3|9437.3|3
1636080600000|2021-11-05 02:50:00|9447.5|9437.5|9446.8|9436.8|9447.8|9437.8|9446.8|9436.8|8
1636080610000|2021-11-05 02:50:10|9446.6|9436.6|9446.5|9436.5|9446.6|9436.6|9446.3|9436.3|3
1636080620000|2021-11-05 02:50:20|9446.9|9436.9|9446.6|9436.6|9446.9|9436.9|9446.6|9436.6|2
1636080630000|2021-11-05 02:50:30|9446.9|9436.9|9446.6|9436.6|9447.3|9437.3|9446.6|9436.6|4
1636080640000|2021-11-05 02:50:40|9445.6|9435.6|9446.9|9436.9|9447.3|9437.3|9445.6|9435.6|9
1636080650000|2021-11-05 02:50:50|9446.5|9436.5|9446|9436|9446.5|9436.5|9446|9436|2
1636080660000|2021-11-05 02:51:00|9445.8|9435.8|9443.9|9433.9|9445.8|9435.8|9443.5|9433.5|6
1636080670000|2021-11-05 02:51:10|9443.3|9433.3|9443.5|9433.5|9443.5|9433.5|9443.3|9433.3|2
1636080680000|2021-11-05 02:51:20|9443.8|9433.8|9443.1|9433.1|9444|9434|9441.1|9431.1|12
1636080690000|2021-11-05 02:51:30|9442.6|9432.6|9440.6|9430.6|9442.6|9432.6|9440.5|9430.5|11
1636080700000|2021-11-05 02:51:40|9439.9|9429.9|9437.5|9427.5|9439.9|9429.9|9437.3|9427.3|5
1636080710000|2021-11-05 02:51:50|9437.6|9427.6|9427.8|9417.8|9437.9|9427.9|9426.3|9416.3|16
1636080720000|2021-11-05 02:52:00|9428.5|9418.5|9427.4|9417.4|9430.5|9420.5|9427.4|9417.4|7
1636080730000|2021-11-05 02:52:10|9427.8|9417.8|9435.3|9425.3|9435.3|9425.3|9427.8|9417.8|13
1636080740000|2021-11-05 02:52:20|9435|9425|9436.3|9426.3|9436.3|9426.3|9435|9425|3
1636080750000|2021-11-05 02:52:30|9437.3|9427.3|9438.8|9428.8|9438.8|9428.8|9437.3|9427.3|5
1636080760000|2021-11-05 02:52:40|9439|9429|9439.9|9429.9|9439.9|9429.9|9439|9429|2
1636080770000|2021-11-05 02:52:50|9439.6|9429.6|9439.3|9429.3|9439.6|9429.6|9439|9429|4
1636080780000|2021-11-05 02:53:00|9439.5|9429.5|9439.3|9429.3|9440.5|9430.5|9439.3|9429.3|9
1636080790000|2021-11-05 02:53:10|9439.6|9429.6|9441.5|9431.5|9441.5|9431.5|9439.6|9429.6|5
1636080800000|2021-11-05 02:53:20|9441.3|9431.3|9439.3|9429.3|9441.3|9431.3|9439.3|9429.3|4
1636080810000|2021-11-05 02:53:30|9439.6|9429.6|9440.3|9430.3|9440.3|9430.3|9439.6|9429.6|3
1636080820000|2021-11-05 02:53:40|9441.1|9431.1|9440|9430|9441.1|9431.1|9440|9430|6
1636080830000|2021-11-05 02:53:50|9440.1|9430.1|9441|9431|9441|9431|9440.1|9430.1|3
1636080840000|2021-11-05 02:54:00|9441.5|9431.5|9444.5|9434.5|9444.5|9434.5|9440.9|9430.9|9
1636080850000|2021-11-05 02:54:10|9445|9435|9447.8|9437.8|9447.8|9437.8|9445|9435|11
1636080860000|2021-11-05 02:54:20|9448|9438|9450.5|9440.5|9450.6|9440.6|9448|9438|15
1636080870000|2021-11-05 02:54:30|9450|9440|9449.5|9439.5|9450|9440|9449.3|9439.3|6
1636080880000|2021-11-05 02:54:40|9449.3|9439.3|9450|9440|9450|9440|9449.1|9439.1|5
1636080890000|2021-11-05 02:54:50|9449.8|9439.8|9449|9439|9449.8|9439.8|9448.8|9438.8|3
1636080900000|2021-11-05 02:55:00|9448.8|9438.8|9447.8|9437.8|9448.8|9438.8|9447.5|9437.5|7
1636080910000|2021-11-05 02:55:10|9448.1|9438.1|9450.4|9440.4|9450.4|9440.4|9448.1|9438.1|5
1636080920000|2021-11-05 02:55:20|9450.8|9440.8|9452.1|9442.1|9452.1|9442.1|9450.8|9440.8|4
1636080930000|2021-11-05 02:55:30|9452.6|9442.6|9452.9|9442.9|9452.9|9442.9|9451.9|9441.9|8
1636080940000|2021-11-05 02:55:40|9452.8|9442.8|9453.1|9443.1|9454.5|9444.5|9452.8|9442.8|7
1636080950000|2021-11-05 02:55:50|9452.8|9442.8|9452.9|9442.9|9453.1|9443.1|9452.8|9442.8|3
1636080960000|2021-11-05 02:56:00|9452.5|9442.5|9452.3|9442.3|9453.9|9443.9|9452|9442|11
1636080970000|2021-11-05 02:56:10|9452.5|9442.5|9452.9|9442.9|9453.4|9443.4|9452.5|9442.5|7
1636080980000|2021-11-05 02:56:20|9453.1|9443.1|9453.6|9443.6|9454|9444|9453.1|9443.1|9
1636080990000|2021-11-05 02:56:30|9453.9|9443.9|9451.4|9441.4|9454.4|9444.4|9451.4|9441.4|8
1636081000000|2021-11-05 02:56:40|9451.6|9441.6|9451.5|9441.5|9452.9|9442.9|9451.3|9441.3|9
1636081010000|2021-11-05 02:56:50|9451.9|9441.9|9453|9443|9453|9443|9451.9|9441.9|4
1636081020000|2021-11-05 02:57:00|9453.3|9443.3|9452.9|9442.9|9453.5|9443.5|9452.6|9442.6|5
1636081030000|2021-11-05 02:57:10|9453.4|9443.4|9453|9443|9454|9444|9452.4|9442.4|8
1636081040000|2021-11-05 02:57:20|9453.4|9443.4|9452.3|9442.3|9454|9444|9452.3|9442.3|8
1636081050000|2021-11-05 02:57:30|9452.8|9442.8|9455.3|9445.3|9456|9446|9452.8|9442.8|9
1636081060000|2021-11-05 02:57:40|9455.5|9445.5|9458.3|9448.3|9459|9449|9455.5|9445.5|14
1636081070000|2021-11-05 02:57:50|9458|9448|9459.3|9449.3|9460|9450|9458|9448|13
1636081080000|2021-11-05 02:58:00|9458.8|9448.8|9459.3|9449.3|9459.9|9449.9|9458.3|9448.3|12
1636081090000|2021-11-05 02:58:10|9458.8|9448.8|9458.8|9448.8|9459.9|9449.9|9458.3|9448.3|6
1636081100000|2021-11-05 02:58:20|9459.4|9449.4|9457.8|9447.8|9459.4|9449.4|9457.8|9447.8|8
1636081110000|2021-11-05 02:58:30|9458|9448|9457.3|9447.3|9458.6|9448.6|9456.9|9446.9|10
1636081120000|2021-11-05 02:58:40|9457|9447|9456.8|9446.8|9458|9448|9456.8|9446.8|9
1636081130000|2021-11-05 02:58:50|9457.1|9447.1|9451|9441|9457.1|9447.1|9451|9441|6
1636081140000|2021-11-05 02:59:00|9452.3|9442.3|9452.4|9442.4|9452.5|9442.5|9452.1|9442.1|4
1636081150000|2021-11-05 02:59:10|9452.3|9442.3|9451.3|9441.3|9452.3|9442.3|9450.8|9440.8|6
1636081160000|2021-11-05 02:59:20|9451.6|9441.6|9453.6|9443.6|9454|9444|9451.6|9441.6|7
1636081170000|2021-11-05 02:59:30|9453.5|9443.5|9452.8|9442.8|9453.6|9443.6|9452.8|9442.8|7
1636081180000|2021-11-05 02:59:40|9452.5|9442.5|9451.4|9441.4|9452.8|9442.8|9451.4|9441.4|5
1636081190000|2021-11-05 02:59:50|9450.5|9440.5|9450.3|9440.3|9451.6|9441.6|9450.3|9440.3|5
1636081200000|2021-11-05 03:00:00|9448.5|9438.5|9446|9436|9448.5|9438.5|9446|9436|10
1636081210000|2021-11-05 03:00:10|9445.8|9435.8|9444.3|9434.3|9445.8|9435.8|9444.3|9434.3|6
1636081220000|2021-11-05 03:00:20|9443.8|9433.8|9444.8|9434.8|9444.8|9434.8|9443.8|9433.8|13
1636081230000|2021-11-05 03:00:30|9444.9|9434.9|9446.9|9436.9|9447.4|9437.4|9444.9|9434.9|8
1636081240000|2021-11-05 03:00:40|9446.5|9436.5|9449.5|9439.5|9449.5|9439.5|9445.8|9435.8|17
1636081250000|2021-11-05 03:00:50|9449.3|9439.3|9449|9439|9449.8|9439.8|9448.5|9438.5|9
1636081260000|2021-11-05 03:01:00|9448.5|9438.5|9450.8|9440.8|9451|9441|9448.3|9438.3|6
1636081270000|2021-11-05 03:01:10|9451|9441|9456.1|9446.1|9456.9|9446.9|9451|9441|16
1636081280000|2021-11-05 03:01:20|9455.8|9445.8|9454.1|9444.1|9455.8|9445.8|9453.6|9443.6|5
1636081290000|2021-11-05 03:01:30|9454|9444|9455.8|9445.8|9456.9|9446.9|9453.3|9443.3|15
1636081300000|2021-11-05 03:01:40|9456.3|9446.3|9456.6|9446.6|9456.6|9446.6|9456.3|9446.3|2
1636081310000|2021-11-05 03:01:50|9456.9|9446.9|9459.5|9449.5|9459.5|9449.5|9456.9|9446.9|11
1636081320000|2021-11-05 03:02:00|9458.8|9448.8|9458.5|9448.5|9459.3|9449.3|9458.3|9448.3|15
1636081330000|2021-11-05 03:02:10|9458.3|9448.3|9458.8|9448.8|9459.3|9449.3|9458.3|9448.3|15
1636081340000|2021-11-05 03:02:20|9459.3|9449.3|9461|9451|9461|9451|9458.8|9448.8|17
1636081350000|2021-11-05 03:02:30|9460.3|9450.3|9461.3|9451.3|9461.5|9451.5|9460.3|9450.3|14
1636081360000|2021-11-05 03:02:40|9460.8|9450.8|9462.6|9452.6|9463|9453|9460.8|9450.8|14
1636081370000|2021-11-05 03:02:50|9463.4|9453.4|9460.8|9450.8|9463.4|9453.4|9460.4|9450.4|18
1636081380000|2021-11-05 03:03:00|9460.3|9450.3|9458.5|9448.5|9460.3|9450.3|9458.5|9448.5|5
1636081390000|2021-11-05 03:03:10|9458|9448|9456.5|9446.5|9458.4|9448.4|9456|9446|17
1636081400000|2021-11-05 03:03:20|9456|9446|9458|9448|9459.8|9449.8|9455|9445|18
1636081410000|2021-11-05 03:03:30|9457.5|9447.5|9457.3|9447.3|9457.5|9447.5|9456.5|9446.5|9
1636081430000|2021-11-05 03:03:50|9456.8|9446.8|9456.8|9446.8|9457.3|9447.3|9454.6|9444.6|24
1636081440000|2021-11-05 03:04:00|9456.3|9446.3|9456.4|9446.4|9456.8|9446.8|9456.3|9446.3|25
1636081450000|2021-11-05 03:04:10|9456.8|9446.8|9455.5|9445.5|9456.8|9446.8|9455.5|9445.5|26
1636081460000|2021-11-05 03:04:20|9456|9446|9456|9446|9456|9446|9455.1|9445.1|25
1636081470000|2021-11-05 03:04:30|9455.6|9445.6|9455|9445|9456.3|9446.3|9455|9445|22
1636081480000|2021-11-05 03:04:40|9455.4|9445.4|9458.6|9448.6|9458.6|9448.6|9455.4|9445.4|9
1636081490000|2021-11-05 03:04:50|9459|9449|9459.8|9449.8|9460.9|9450.9|9459|9449|12
1636081500000|2021-11-05 03:05:00|9459.3|9449.3|9459.4|9449.4|9460|9450|9459.1|9449.1|8
1636081510000|2021-11-05 03:05:10|9460|9450|9456.3|9446.3|9460.5|9450.5|9456.3|9446.3|17
1636081520000|2021-11-05 03:05:20|9456|9446|9454.9|9444.9|9456|9446|9454.9|9444.9|9
1636081530000|2021-11-05 03:05:30|9455.6|9445.6|9456.4|9446.4|9457.4|9447.4|9454.3|9444.3|14
1636081540000|2021-11-05 03:05:40|9456.8|9446.8|9458.1|9448.1|9458.1|9448.1|9456.8|9446.8|4
1636081560000|2021-11-05 03:06:00|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1636081570000|2021-11-05 03:06:10|9457|9447|9455.6|9445.6|9457|9447|9455.6|9445.6|6
1636081580000|2021-11-05 03:06:20|9455.3|9445.3|9454.5|9444.5|9455.3|9445.3|9454.5|9444.5|3
1636081590000|2021-11-05 03:06:30|9453|9443|9453.5|9443.5|9453.5|9443.5|9451.9|9441.9|14
1636081600000|2021-11-05 03:06:40|9453|9443|9454.3|9444.3|9455.1|9445.1|9453|9443|15
1636081610000|2021-11-05 03:06:50|9454.8|9444.8|9455.3|9445.3|9455.3|9445.3|9454.3|9444.3|11
1636081620000|2021-11-05 03:07:00|9454.8|9444.8|9453.5|9443.5|9455.3|9445.3|9453|9443|17
1636081630000|2021-11-05 03:07:10|9453|9443|9452.9|9442.9|9453.5|9443.5|9452.9|9442.9|25
1636081640000|2021-11-05 03:07:20|9453.5|9443.5|9451|9441|9453.5|9443.5|9451|9441|7
1636081650000|2021-11-05 03:07:30|9450.8|9440.8|9450.3|9440.3|9450.8|9440.8|9450.3|9440.3|2
1636081660000|2021-11-05 03:07:40|9450.5|9440.5|9450.3|9440.3|9451.8|9441.8|9450.3|9440.3|8
1636081670000|2021-11-05 03:07:50|9449.8|9439.8|9448|9438|9449.8|9439.8|9448|9438|2
1636081680000|2021-11-05 03:08:00|9447.5|9437.5|9448.4|9438.4|9448.8|9438.8|9445.8|9435.8|14
1636081690000|2021-11-05 03:08:10|9448.8|9438.8|9450.9|9440.9|9450.9|9440.9|9448.8|9438.8|7
1636081700000|2021-11-05 03:08:20|9451.3|9441.3|9453.4|9443.4|9455.1|9445.1|9451.3|9441.3|18
1636081710000|2021-11-05 03:08:30|9453.6|9443.6|9455.9|9445.9|9456.9|9446.9|9453.6|9443.6|15
1636081720000|2021-11-05 03:08:40|9456.3|9446.3|9458.1|9448.1|9458.5|9448.5|9456|9446|9
1636081740000|2021-11-05 03:09:00|9459.3|9449.3|9460.4|9450.4|9461.3|9451.3|9459.3|9449.3|10
1636081750000|2021-11-05 03:09:10|9460.3|9450.3|9466.6|9456.6|9467|9457|9459.9|9449.9|19
1636081760000|2021-11-05 03:09:20|9466.5|9456.5|9466.4|9456.4|9466.8|9456.8|9466.4|9456.4|3
1636081770000|2021-11-05 03:09:30|9466|9456|9465|9455|9466|9456|9465|9455|3
1636081780000|2021-11-05 03:09:40|9464.5|9454.5|9465|9455|9465.4|9455.4|9464.5|9454.5|5
1636081790000|2021-11-05 03:09:50|9464.8|9454.8|9464.3|9454.3|9464.8|9454.8|9464.3|9454.3|3
1636081800000|2021-11-05 03:10:00|9464.8|9454.8|9466.6|9456.6|9466.6|9456.6|9464.8|9454.8|4
1636081810000|2021-11-05 03:10:10|9468.5|9458.5|9468.4|9458.4|9468.5|9458.5|9467.4|9457.4|4
1636081830000|2021-11-05 03:10:30|9468|9458|9467|9457|9468|9458|9467|9457|4
1636081840000|2021-11-05 03:10:40|9466.8|9456.8|9466|9456|9466.8|9456.8|9465.9|9455.9|4
1636081860000|2021-11-05 03:11:00|9466.4|9456.4|9463|9453|9466.6|9456.6|9463|9453|8
1636081870000|2021-11-05 03:11:10|9462.8|9452.8|9460.3|9450.3|9462.8|9452.8|9460.3|9450.3|4
1636081880000|2021-11-05 03:11:20|9459.8|9449.8|9459|9449|9459.8|9449.8|9459|9449|3
1636081890000|2021-11-05 03:11:30|9458.6|9448.6|9459|9449|9459|9449|9458.4|9448.4|6
1636081900000|2021-11-05 03:11:40|9459.5|9449.5|9461|9451|9461|9451|9459.5|9449.5|3
1636081910000|2021-11-05 03:11:50|9460.3|9450.3|9461.8|9451.8|9461.8|9451.8|9460.3|9450.3|3
1636081920000|2021-11-05 03:12:00|9462.3|9452.3|9463.1|9453.1|9463.1|9453.1|9462.3|9452.3|2
1636081930000|2021-11-05 03:12:10|9463.8|9453.8|9466.8|9456.8|9466.8|9456.8|9463.8|9453.8|7
1636081940000|2021-11-05 03:12:20|9467|9457|9463.8|9453.8|9467.3|9457.3|9463.8|9453.8|8
1636081950000|2021-11-05 03:12:30|9464.6|9454.6|9465.4|9455.4|9465.4|9455.4|9464.6|9454.6|3
1636081980000|2021-11-05 03:13:00|9465|9455|9466.3|9456.3|9466.3|9456.3|9465|9455|5
1636081990000|2021-11-05 03:13:10|9466|9456|9466.1|9456.1|9466.4|9456.4|9466|9456|3
1636082000000|2021-11-05 03:13:20|9466|9456|9466|9456|9466|9456|9465|9455|4
1636082010000|2021-11-05 03:13:30|9466.6|9456.6|9466|9456|9466.6|9456.6|9466|9456|2
1636082050000|2021-11-05 03:14:10|9465|9455|9464|9454|9465|9455|9464|9454|2
1636082060000|2021-11-05 03:14:20|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.5|9453.5|3
1636082070000|2021-11-05 03:14:30|9464.5|9454.5|9465.4|9455.4|9465.4|9455.4|9464.5|9454.5|5
1636082080000|2021-11-05 03:14:40|9465.9|9455.9|9467.4|9457.4|9467.4|9457.4|9465.9|9455.9|5
1636082100000|2021-11-05 03:15:00|9467.8|9457.8|9468.5|9458.5|9468.5|9458.5|9467.8|9457.8|3
1636082110000|2021-11-05 03:15:10|9468.8|9458.8|9471.3|9461.3|9471.3|9461.3|9468.8|9458.8|7
1636082120000|2021-11-05 03:15:20|9470.6|9460.6|9472|9462|9472|9462|9470.6|9460.6|3
1636082130000|2021-11-05 03:15:30|9471.5|9461.5|9472.1|9462.1|9472.1|9462.1|9471.5|9461.5|2
1636082140000|2021-11-05 03:15:40|9473|9463|9472.8|9462.8|9474|9464|9472.3|9462.3|9
1636082150000|2021-11-05 03:15:50|9473|9463|9473|9463|9473|9463|9472.8|9462.8|3
1636082160000|2021-11-05 03:16:00|9473.6|9463.6|9473|9463|9473.8|9463.8|9473|9463|5
1636082170000|2021-11-05 03:16:10|9473.8|9463.8|9473|9463|9474.9|9464.9|9473|9463|7
1636082180000|2021-11-05 03:16:20|9472.3|9462.3|9471.9|9461.9|9472.3|9462.3|9471.9|9461.9|3
1636082190000|2021-11-05 03:16:30|9472.3|9462.3|9478.8|9468.8|9479.3|9469.3|9472.3|9462.3|7
1636082200000|2021-11-05 03:16:40|9478.6|9468.6|9480.5|9470.5|9481.5|9471.5|9478.4|9468.4|14
1636082210000|2021-11-05 03:16:50|9480.8|9470.8|9480.3|9470.3|9481.8|9471.8|9480|9470|11
1636082220000|2021-11-05 03:17:00|9480|9470|9477.1|9467.1|9480|9470|9476.9|9466.9|8
1636082230000|2021-11-05 03:17:10|9476.8|9466.8|9472.5|9462.5|9476.8|9466.8|9472.5|9462.5|7
1636082240000|2021-11-05 03:17:20|9472.8|9462.8|9473.5|9463.5|9474.9|9464.9|9472.8|9462.8|10
1636082250000|2021-11-05 03:17:30|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9472.8|9462.8|3
1636082270000|2021-11-05 03:17:50|9472.5|9462.5|9473|9463|9473|9463|9472.5|9462.5|3
1636082280000|2021-11-05 03:18:00|9473.5|9463.5|9480.4|9470.4|9480.4|9470.4|9473.5|9463.5|17
1636082290000|2021-11-05 03:18:10|9480|9470|9478.3|9468.3|9480.1|9470.1|9478.3|9468.3|11
1636082300000|2021-11-05 03:18:20|9478|9468|9476.8|9466.8|9478.4|9468.4|9476.5|9466.5|8
1636082310000|2021-11-05 03:18:30|9476.6|9466.6|9475|9465|9476.6|9466.6|9473.5|9463.5|8
1636082320000|2021-11-05 03:18:40|9475.3|9465.3|9475.5|9465.5|9475.5|9465.5|9475.3|9465.3|2
1636082330000|2021-11-05 03:18:50|9475|9465|9475.4|9465.4|9475.4|9465.4|9474.5|9464.5|6
1636082340000|2021-11-05 03:19:00|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|1
1636082350000|2021-11-05 03:19:10|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|1
1636082360000|2021-11-05 03:19:20|9475.6|9465.6|9475.9|9465.9|9475.9|9465.9|9475.6|9465.6|2
1636082370000|2021-11-05 03:19:30|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1636082380000|2021-11-05 03:19:40|9476.6|9466.6|9479.3|9469.3|9479.5|9469.5|9476.6|9466.6|9
1636082390000|2021-11-05 03:19:50|9479.5|9469.5|9480.3|9470.3|9480.3|9470.3|9479.5|9469.5|5
1636082400000|2021-11-05 03:20:00|9480|9470|9481.8|9471.8|9483|9473|9480|9470|10
1636082410000|2021-11-05 03:20:10|9481.3|9471.3|9479.8|9469.8|9481.3|9471.3|9478|9468|6
1636082420000|2021-11-05 03:20:20|9480|9470|9478.5|9468.5|9480|9470|9478.1|9468.1|6
1636082430000|2021-11-05 03:20:30|9478.8|9468.8|9481.1|9471.1|9481.1|9471.1|9478.8|9468.8|8
1636082440000|2021-11-05 03:20:40|9480.5|9470.5|9482.3|9472.3|9482.3|9472.3|9480.5|9470.5|4
1636082450000|2021-11-05 03:20:50|9482.5|9472.5|9481.3|9471.3|9482.6|9472.6|9480.8|9470.8|10
1636082460000|2021-11-05 03:21:00|9481.5|9471.5|9478|9468|9482.1|9472.1|9478|9468|14
1636082470000|2021-11-05 03:21:10|9477.5|9467.5|9475.1|9465.1|9477.5|9467.5|9475.1|9465.1|11
1636082480000|2021-11-05 03:21:20|9475.6|9465.6|9478.6|9468.6|9478.6|9468.6|9475.6|9465.6|12
1636082490000|2021-11-05 03:21:30|9477.8|9467.8|9476.3|9466.3|9477.8|9467.8|9476.3|9466.3|9
1636082500000|2021-11-05 03:21:40|9475.6|9465.6|9473.5|9463.5|9475.6|9465.6|9473.5|9463.5|7
1636082510000|2021-11-05 03:21:50|9474.5|9464.5|9474.8|9464.8|9474.8|9464.8|9473.8|9463.8|12
1636082520000|2021-11-05 03:22:00|9475.6|9465.6|9477.5|9467.5|9478.5|9468.5|9475.6|9465.6|7
1636082530000|2021-11-05 03:22:10|9478|9468|9476.6|9466.6|9478|9468|9476.3|9466.3|11
1636082540000|2021-11-05 03:22:20|9476.9|9466.9|9476.6|9466.6|9477.1|9467.1|9476.6|9466.6|4
1636082550000|2021-11-05 03:22:30|9476.3|9466.3|9475.6|9465.6|9476.3|9466.3|9475.1|9465.1|4
1636082560000|2021-11-05 03:22:40|9476|9466|9474.6|9464.6|9476|9466|9473.9|9463.9|11
1636082570000|2021-11-05 03:22:50|9475.1|9465.1|9476|9466|9476.5|9466.5|9474.8|9464.8|13
1636082580000|2021-11-05 03:23:00|9475.6|9465.6|9476.5|9466.5|9476.5|9466.5|9475.4|9465.4|9
1636082590000|2021-11-05 03:23:10|9476.9|9466.9|9477.4|9467.4|9477.4|9467.4|9476.1|9466.1|11
1636082600000|2021-11-05 03:23:20|9477.1|9467.1|9477.8|9467.8|9478|9468|9476.6|9466.6|12
1636082610000|2021-11-05 03:23:30|9477.6|9467.6|9477.3|9467.3|9477.8|9467.8|9477.3|9467.3|5
1636082620000|2021-11-05 03:23:40|9477.5|9467.5|9476.1|9466.1|9477.8|9467.8|9476.1|9466.1|9
1636082630000|2021-11-05 03:23:50|9475.9|9465.9|9476.1|9466.1|9476.5|9466.5|9475.9|9465.9|6
1636082640000|2021-11-05 03:24:00|9476.4|9466.4|9477|9467|9477|9467|9476.4|9466.4|4
1636082650000|2021-11-05 03:24:10|9477.3|9467.3|9478.3|9468.3|9478.5|9468.5|9477.3|9467.3|21
1636082660000|2021-11-05 03:24:20|9478.5|9468.5|9479.8|9469.8|9479.8|9469.8|9478.4|9468.4|17
1636082670000|2021-11-05 03:24:30|9479.5|9469.5|9477|9467|9479.8|9469.8|9477|9467|17
1636082680000|2021-11-05 03:24:40|9477.3|9467.3|9478.9|9468.9|9479.3|9469.3|9477.3|9467.3|7
1636082690000|2021-11-05 03:24:50|9479.1|9469.1|9479.3|9469.3|9479.3|9469.3|9479.1|9469.1|2
1636082700000|2021-11-05 03:25:00|9480|9470|9479.3|9469.3|9480|9470|9479.3|9469.3|2
1636082710000|2021-11-05 03:25:10|9479|9469|9476.5|9466.5|9479|9469|9476.5|9466.5|2
1636082720000|2021-11-05 03:25:20|9477.8|9467.8|9473|9463|9477.8|9467.8|9473|9463|15
1636082730000|2021-11-05 03:25:30|9472.8|9462.8|9469.3|9459.3|9472.8|9462.8|9469.3|9459.3|4
1636082750000|2021-11-05 03:25:50|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|1
1636082760000|2021-11-05 03:26:00|9469.5|9459.5|9468.5|9458.5|9469.5|9459.5|9468.5|9458.5|2
1636082770000|2021-11-05 03:26:10|9468|9458|9465.5|9455.5|9468|9458|9465.5|9455.5|6
1636082780000|2021-11-05 03:26:20|9465|9455|9464.5|9454.5|9465|9455|9464.5|9454.5|2
1636082800000|2021-11-05 03:26:40|9464.8|9454.8|9469.4|9459.4|9469.4|9459.4|9464.8|9454.8|8
1636082810000|2021-11-05 03:26:50|9469.9|9459.9|9470.5|9460.5|9470.5|9460.5|9469.9|9459.9|2
1636082820000|2021-11-05 03:27:00|9470.3|9460.3|9469.5|9459.5|9470.3|9460.3|9469.5|9459.5|3
1636082830000|2021-11-05 03:27:10|9469.3|9459.3|9469.5|9459.5|9470.5|9460.5|9469.3|9459.3|7
1636082840000|2021-11-05 03:27:20|9469.8|9459.8|9465.5|9455.5|9470|9460|9465.5|9455.5|9
1636082850000|2021-11-05 03:27:30|9465.6|9455.6|9466.3|9456.3|9467.5|9457.5|9465.6|9455.6|7
1636082860000|2021-11-05 03:27:40|9466.6|9456.6|9466.9|9456.9|9466.9|9456.9|9466.6|9456.6|2
1636082880000|2021-11-05 03:28:00|9467.3|9457.3|9467.5|9457.5|9467.5|9457.5|9467.3|9457.3|2
1636082890000|2021-11-05 03:28:10|9467.3|9457.3|9468.5|9458.5|9468.5|9458.5|9467.3|9457.3|4
1636082910000|2021-11-05 03:28:30|9468.3|9458.3|9468|9458|9468.3|9458.3|9468|9458|2
1636082920000|2021-11-05 03:28:40|9467.8|9457.8|9467.5|9457.5|9467.8|9457.8|9467.5|9457.5|2
1636082930000|2021-11-05 03:28:50|9466.6|9456.6|9467|9457|9467|9457|9466.6|9456.6|3
1636082940000|2021-11-05 03:29:00|9467.5|9457.5|9469.3|9459.3|9469.4|9459.4|9467.5|9457.5|4
1636082960000|2021-11-05 03:29:20|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|1
1636082970000|2021-11-05 03:29:30|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|1
1636082990000|2021-11-05 03:29:50|9469.3|9459.3|9467.8|9457.8|9469.3|9459.3|9467.8|9457.8|2
1636083000000|2021-11-05 03:30:00|9467.6|9457.6|9465.9|9455.9|9467.6|9457.6|9465.9|9455.9|4
1636083010000|2021-11-05 03:30:10|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|1
1636083030000|2021-11-05 03:30:30|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|1
1636083040000|2021-11-05 03:30:40|9465.1|9455.1|9463.8|9453.8|9465.1|9455.1|9463.8|9453.8|3
1636083100000|2021-11-05 03:31:40|9464|9454|9464|9454|9464|9454|9464|9454|1
1636083110000|2021-11-05 03:31:50|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|1
1636083250000|2021-11-05 03:34:10|9463.9|9453.9|9461.3|9451.3|9463.9|9453.9|9461.3|9451.3|7
1636083260000|2021-11-05 03:34:20|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9461.5|9451.5|2
1636083270000|2021-11-05 03:34:30|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9461.5|9451.5|2
1636083280000|2021-11-05 03:34:40|9461.5|9451.5|9461.3|9451.3|9461.5|9451.5|9461.3|9451.3|2
1636083330000|2021-11-05 03:35:30|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|1
1636083390000|2021-11-05 03:36:30|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1636083410000|2021-11-05 03:36:50|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|1
1636083420000|2021-11-05 03:37:00|9462.3|9452.3|9462.8|9452.8|9462.8|9452.8|9462.3|9452.3|2
1636083460000|2021-11-05 03:37:40|9462.4|9452.4|9463.3|9453.3|9463.3|9453.3|9462.4|9452.4|3
1636083480000|2021-11-05 03:38:00|9463.9|9453.9|9464.6|9454.6|9465.3|9455.3|9463.9|9453.9|6
1636083510000|2021-11-05 03:38:30|9463.9|9453.9|9462.6|9452.6|9463.9|9453.9|9462.6|9452.6|2
1636083520000|2021-11-05 03:38:40|9462.3|9452.3|9462.6|9452.6|9462.6|9452.6|9462.3|9452.3|4
1636083600000|2021-11-05 03:40:00|9463|9453|9463|9453|9463|9453|9463|9453|1
1636083610000|2021-11-05 03:40:10|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|1
1636083630000|2021-11-05 03:40:30|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1636083680000|2021-11-05 03:41:20|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|1
1636083700000|2021-11-05 03:41:40|9462.4|9452.4|9461.6|9451.6|9462.4|9452.4|9461.6|9451.6|4
1636083730000|2021-11-05 03:42:10|9461.4|9451.4|9461.1|9451.1|9461.4|9451.4|9461.1|9451.1|2
1636083740000|2021-11-05 03:42:20|9460.9|9450.9|9458.3|9448.3|9460.9|9450.9|9458.3|9448.3|2
1636083750000|2021-11-05 03:42:30|9458.6|9448.6|9460.3|9450.3|9460.3|9450.3|9458.6|9448.6|5
1636083760000|2021-11-05 03:42:40|9458.8|9448.8|9460|9450|9460|9450|9458.8|9448.8|2
1636083770000|2021-11-05 03:42:50|9459.8|9449.8|9459.3|9449.3|9459.8|9449.8|9459.3|9449.3|2
1636083790000|2021-11-05 03:43:10|9458.9|9448.9|9459.8|9449.8|9459.8|9449.8|9458.9|9448.9|2
1636083860000|2021-11-05 03:44:20|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|1
1636083880000|2021-11-05 03:44:40|9458.5|9448.5|9458.3|9448.3|9458.5|9448.5|9458.3|9448.3|2
1636083890000|2021-11-05 03:44:50|9458|9448|9457.8|9447.8|9458|9448|9457.8|9447.8|2
1636083960000|2021-11-05 03:46:00|9457.4|9447.4|9457.9|9447.9|9457.9|9447.9|9457.4|9447.4|2
1636083990000|2021-11-05 03:46:30|9458.3|9448.3|9458.9|9448.9|9458.9|9448.9|9458.3|9448.3|2
1636084000000|2021-11-05 03:46:40|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|1
1636084010000|2021-11-05 03:46:50|9458.4|9448.4|9458.8|9448.8|9458.8|9448.8|9458.4|9448.4|2
1636084020000|2021-11-05 03:47:00|9458.5|9448.5|9458.3|9448.3|9458.5|9448.5|9458.3|9448.3|2
1636084140000|2021-11-05 03:49:00|9458.6|9448.6|9459.5|9449.5|9459.5|9449.5|9458.6|9448.6|4
1636084160000|2021-11-05 03:49:20|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1636084200000|2021-11-05 03:50:00|9459.5|9449.5|9460|9450|9460|9450|9459.5|9449.5|2
1636084210000|2021-11-05 03:50:10|9459.4|9449.4|9459.6|9449.6|9459.6|9449.6|9459.4|9449.4|2
1636084220000|2021-11-05 03:50:20|9459.4|9449.4|9457.3|9447.3|9459.4|9449.4|9457.3|9447.3|2
1636084250000|2021-11-05 03:50:50|9457.1|9447.1|9454.5|9444.5|9457.1|9447.1|9454.5|9444.5|2
1636084260000|2021-11-05 03:51:00|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1636084370000|2021-11-05 03:52:50|9453.1|9443.1|9452.8|9442.8|9453.1|9443.1|9452.8|9442.8|2
1636084660000|2021-11-05 03:57:40|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1636084740000|2021-11-05 03:59:00|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1636084760000|2021-11-05 03:59:20|9452.5|9442.5|9453.4|9443.4|9453.6|9443.6|9452.5|9442.5|3
1636084770000|2021-11-05 03:59:30|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|1
1636084800000|2021-11-05 04:00:00|9452.8|9442.8|9453.5|9443.5|9453.5|9443.5|9452.8|9442.8|3
1636084850000|2021-11-05 04:00:50|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1636084910000|2021-11-05 04:01:50|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1636084930000|2021-11-05 04:02:10|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|1
1636084970000|2021-11-05 04:02:50|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1636084980000|2021-11-05 04:03:00|9453.5|9443.5|9453.9|9443.9|9453.9|9443.9|9453.5|9443.5|2
1636085040000|2021-11-05 04:04:00|9454|9444|9454|9444|9454|9444|9454|9444|1
1636085050000|2021-11-05 04:04:10|9454.5|9444.5|9456.9|9446.9|9456.9|9446.9|9454.5|9444.5|4
1636085100000|2021-11-05 04:05:00|9457.3|9447.3|9459|9449|9459|9449|9457.3|9447.3|2
1636085110000|2021-11-05 04:05:10|9459.6|9449.6|9461.3|9451.3|9461.3|9451.3|9459.6|9449.6|2
1636085130000|2021-11-05 04:05:30|9461|9451|9461|9451|9461|9451|9461|9451|1
1636085140000|2021-11-05 04:05:40|9460|9450|9458.6|9448.6|9460|9450|9458.6|9448.6|3
1636085180000|2021-11-05 04:06:20|9458.5|9448.5|9458|9448|9458.5|9448.5|9457.1|9447.1|4
1636085240000|2021-11-05 04:07:20|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|1
1636085300000|2021-11-05 04:08:20|9457.5|9447.5|9455.6|9445.6|9457.5|9447.5|9455.6|9445.6|2
1636085330000|2021-11-05 04:08:50|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|1
1636085340000|2021-11-05 04:09:00|9456.8|9446.8|9458|9448|9458|9448|9456.8|9446.8|2
1636085350000|2021-11-05 04:09:10|9457.5|9447.5|9457.3|9447.3|9457.5|9447.5|9457|9447|3
1636085380000|2021-11-05 04:09:40|9456.8|9446.8|9456.6|9446.6|9456.8|9446.8|9456.6|9446.6|2
1636085430000|2021-11-05 04:10:30|9457.9|9447.9|9458.1|9448.1|9458.1|9448.1|9457.9|9447.9|2
1636085450000|2021-11-05 04:10:50|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|1
1636085470000|2021-11-05 04:11:10|9457.6|9447.6|9457.4|9447.4|9457.6|9447.6|9457.4|9447.4|2
1636085500000|2021-11-05 04:11:40|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1636085510000|2021-11-05 04:11:50|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|1
1636085540000|2021-11-05 04:12:20|9457|9447|9456.6|9446.6|9457|9447|9456.6|9446.6|3
1636085570000|2021-11-05 04:12:50|9456|9446|9456|9446|9456|9446|9456|9446|1
1636085640000|2021-11-05 04:14:00|9456.8|9446.8|9457.6|9447.6|9457.6|9447.6|9456.8|9446.8|2
1636085730000|2021-11-05 04:15:30|9457.1|9447.1|9455.6|9445.6|9457.1|9447.1|9455.6|9445.6|3
1636085780000|2021-11-05 04:16:20|9455.3|9445.3|9455|9445|9455.3|9445.3|9454.8|9444.8|3
1636085830000|2021-11-05 04:17:10|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1636085860000|2021-11-05 04:17:40|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|1
1636085870000|2021-11-05 04:17:50|9454|9444|9454|9444|9454|9444|9454|9444|1
1636085940000|2021-11-05 04:19:00|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|1
1636085970000|2021-11-05 04:19:30|9454|9444|9454|9444|9454|9444|9454|9444|1
1636086020000|2021-11-05 04:20:20|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|1
1636086030000|2021-11-05 04:20:30|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|1
1636086080000|2021-11-05 04:21:20|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|1
1636086190000|2021-11-05 04:23:10|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1636086200000|2021-11-05 04:23:20|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|1
1636086240000|2021-11-05 04:24:00|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1636086300000|2021-11-05 04:25:00|9454|9444|9452.4|9442.4|9454|9444|9452.4|9442.4|4
1636086310000|2021-11-05 04:25:10|9451.5|9441.5|9441.5|9431.5|9451.5|9441.5|9441.5|9431.5|4
1636086320000|2021-11-05 04:25:20|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|1
1636086330000|2021-11-05 04:25:30|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|1
1636086390000|2021-11-05 04:26:30|9437.5|9427.5|9436.8|9426.8|9438|9428|9436.8|9426.8|4
1636086420000|2021-11-05 04:27:00|9437.1|9427.1|9437.9|9427.9|9437.9|9427.9|9437.1|9427.1|2
1636086430000|2021-11-05 04:27:10|9438.3|9428.3|9440.6|9430.6|9440.6|9430.6|9438.3|9428.3|2
1636086450000|2021-11-05 04:27:30|9441|9431|9441.9|9431.9|9441.9|9431.9|9441|9431|2
1636086480000|2021-11-05 04:28:00|9442.8|9432.8|9443|9433|9443|9433|9442.8|9432.8|2
1636086490000|2021-11-05 04:28:10|9443.3|9433.3|9444|9434|9444|9434|9443.3|9433.3|3
1636086500000|2021-11-05 04:28:20|9443.5|9433.5|9442.8|9432.8|9443.5|9433.5|9442.8|9432.8|2
1636086510000|2021-11-05 04:28:30|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1636086540000|2021-11-05 04:29:00|9442.9|9432.9|9443.3|9433.3|9443.3|9433.3|9442.9|9432.9|2
1636086550000|2021-11-05 04:29:10|9443.5|9433.5|9445.3|9435.3|9445.3|9435.3|9443.5|9433.5|3
1636086570000|2021-11-05 04:29:30|9445.5|9435.5|9446.1|9436.1|9446.1|9436.1|9445.5|9435.5|2
1636086580000|2021-11-05 04:29:40|9446.4|9436.4|9449.5|9439.5|9449.5|9439.5|9446.4|9436.4|6
1636086600000|2021-11-05 04:30:00|9449.1|9439.1|9448.4|9438.4|9449.1|9439.1|9448.4|9438.4|2
1636086610000|2021-11-05 04:30:10|9448.1|9438.1|9447|9437|9448.1|9438.1|9447|9437|2
1636086620000|2021-11-05 04:30:20|9446.8|9436.8|9446|9436|9446.8|9436.8|9446|9436|2
1636086630000|2021-11-05 04:30:30|9445.8|9435.8|9444.5|9434.5|9445.8|9435.8|9444.5|9434.5|3
1636086640000|2021-11-05 04:30:40|9444.3|9434.3|9443.6|9433.6|9444.3|9434.3|9443.6|9433.6|3
1636086650000|2021-11-05 04:30:50|9442.9|9432.9|9442.6|9432.6|9442.9|9432.9|9442.6|9432.6|2
1636086660000|2021-11-05 04:31:00|9442.3|9432.3|9437.1|9427.1|9442.3|9432.3|9437.1|9427.1|6
1636086690000|2021-11-05 04:31:30|9437.4|9427.4|9438.5|9428.5|9438.5|9428.5|9437.4|9427.4|2
1636086700000|2021-11-05 04:31:40|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|1
1636086750000|2021-11-05 04:32:30|9439|9429|9439.3|9429.3|9439.3|9429.3|9439|9429|2
1636086760000|2021-11-05 04:32:40|9439.5|9429.5|9441|9431|9441|9431|9439.5|9429.5|2
1636086780000|2021-11-05 04:33:00|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|1
1636086800000|2021-11-05 04:33:20|9441|9431|9441|9431|9441|9431|9441|9431|1
1636086810000|2021-11-05 04:33:30|9441.4|9431.4|9441.9|9431.9|9441.9|9431.9|9441.4|9431.4|2
1636086830000|2021-11-05 04:33:50|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1636086860000|2021-11-05 04:34:20|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|1
1636086880000|2021-11-05 04:34:40|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1636086900000|2021-11-05 04:35:00|9441.3|9431.3|9438.9|9428.9|9441.3|9431.3|9438.9|9428.9|2
1636086910000|2021-11-05 04:35:10|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|1
1636086920000|2021-11-05 04:35:20|9438.3|9428.3|9438.5|9428.5|9438.5|9428.5|9438.3|9428.3|2
1636086940000|2021-11-05 04:35:40|9438.3|9428.3|9438|9428|9438.3|9428.3|9438|9428|2
1636086950000|2021-11-05 04:35:50|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|1
1636086970000|2021-11-05 04:36:10|9437.5|9427.5|9434.3|9424.3|9437.5|9427.5|9433.3|9423.3|6
1636086980000|2021-11-05 04:36:20|9434|9424|9433.9|9423.9|9434.6|9424.6|9433.5|9423.5|6
1636086990000|2021-11-05 04:36:30|9433.4|9423.4|9434.6|9424.6|9434.6|9424.6|9433.1|9423.1|4
1636087000000|2021-11-05 04:36:40|9435.9|9425.9|9436.6|9426.6|9436.6|9426.6|9435.9|9425.9|2
1636087100000|2021-11-05 04:38:20|9437.1|9427.1|9437.8|9427.8|9438.8|9428.8|9437.1|9427.1|5
1636087110000|2021-11-05 04:38:30|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1636087140000|2021-11-05 04:39:00|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1636087200000|2021-11-05 04:40:00|9437|9427|9437|9427|9437|9427|9437|9427|1
1636087210000|2021-11-05 04:40:10|9437.5|9427.5|9438.5|9428.5|9438.5|9428.5|9437.5|9427.5|4
1636087240000|2021-11-05 04:40:40|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|1
1636087260000|2021-11-05 04:41:00|9439.4|9429.4|9439.5|9429.5|9439.5|9429.5|9439.4|9429.4|2
1636087270000|2021-11-05 04:41:10|9440.3|9430.3|9441.3|9431.3|9441.3|9431.3|9440.3|9430.3|2
1636087320000|2021-11-05 04:42:00|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|1
1636087330000|2021-11-05 04:42:10|9440.9|9430.9|9440.5|9430.5|9440.9|9430.9|9440.5|9430.5|2
1636087340000|2021-11-05 04:42:20|9440|9430|9439.4|9429.4|9440|9430|9439.4|9429.4|2
1636087360000|2021-11-05 04:42:40|9439.9|9429.9|9440.8|9430.8|9440.8|9430.8|9439.9|9429.9|2
1636087380000|2021-11-05 04:43:00|9441|9431|9441.3|9431.3|9441.3|9431.3|9441|9431|2
1636087400000|2021-11-05 04:43:20|9441.9|9431.9|9442.1|9432.1|9442.1|9432.1|9441.9|9431.9|2
1636087450000|2021-11-05 04:44:10|9442|9432|9442|9432|9442|9432|9442|9432|1
1636087480000|2021-11-05 04:44:40|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|1
1636087490000|2021-11-05 04:44:50|9442.1|9432.1|9441.1|9431.1|9442.1|9432.1|9441.1|9431.1|2
1636087500000|2021-11-05 04:45:00|9439.8|9429.8|9438|9428|9439.8|9429.8|9438|9428|3
1636087510000|2021-11-05 04:45:10|9437.9|9427.9|9439.5|9429.5|9439.5|9429.5|9437.9|9427.9|4
1636087520000|2021-11-05 04:45:20|9441|9431|9441|9431|9441|9431|9441|9431|1
1636087620000|2021-11-05 04:47:00|9440.6|9430.6|9441.3|9431.3|9441.3|9431.3|9440.6|9430.6|2
1636087630000|2021-11-05 04:47:10|9441.8|9431.8|9440.9|9430.9|9441.8|9431.8|9440.9|9430.9|3
1636087670000|2021-11-05 04:47:50|9440|9430|9440.3|9430.3|9440.6|9430.6|9439.8|9429.8|4
1636087680000|2021-11-05 04:48:00|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|1
1636087800000|2021-11-05 04:50:00|9439.8|9429.8|9441.5|9431.5|9441.5|9431.5|9439.8|9429.8|2
1636087810000|2021-11-05 04:50:10|9441.8|9431.8|9442.4|9432.4|9442.4|9432.4|9441.8|9431.8|4
1636087820000|2021-11-05 04:50:20|9442.5|9432.5|9442.8|9432.8|9442.8|9432.8|9442.5|9432.5|2
1636087870000|2021-11-05 04:51:10|9442.4|9432.4|9441.9|9431.9|9442.4|9432.4|9441.9|9431.9|2
1636087880000|2021-11-05 04:51:20|9441.4|9431.4|9441.5|9431.5|9441.8|9431.8|9441.4|9431.4|3
1636087890000|2021-11-05 04:51:30|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|1
1636087920000|2021-11-05 04:52:00|9442|9432|9443.1|9433.1|9443.1|9433.1|9442|9432|4
1636087960000|2021-11-05 04:52:40|9442.8|9432.8|9442|9432|9442.8|9432.8|9442|9432|2
1636087980000|2021-11-05 04:53:00|9442.4|9432.4|9442.6|9432.6|9442.6|9432.6|9442.4|9432.4|2
1636088020000|2021-11-05 04:53:40|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|1
1636088040000|2021-11-05 04:54:00|9442.6|9432.6|9441.3|9431.3|9442.9|9432.9|9441.3|9431.3|4
1636088050000|2021-11-05 04:54:10|9439.9|9429.9|9441.5|9431.5|9441.5|9431.5|9439.9|9429.9|2
1636088100000|2021-11-05 04:55:00|9441.9|9431.9|9442.3|9432.3|9442.3|9432.3|9441.9|9431.9|2
1636088170000|2021-11-05 04:56:10|9442.4|9432.4|9442.9|9432.9|9442.9|9432.9|9442.4|9432.4|2
1636088180000|2021-11-05 04:56:20|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1636088220000|2021-11-05 04:57:00|9443|9433|9443.4|9433.4|9443.4|9433.4|9443|9433|2
1636088240000|2021-11-05 04:57:20|9443|9433|9443|9433|9443|9433|9443|9433|1
1636088250000|2021-11-05 04:57:30|9442.8|9432.8|9442.5|9432.5|9442.8|9432.8|9442.5|9432.5|2
1636088350000|2021-11-05 04:59:10|9442.9|9432.9|9443.1|9433.1|9443.1|9433.1|9442.9|9432.9|2
1636088360000|2021-11-05 04:59:20|9443.5|9433.5|9444.8|9434.8|9444.8|9434.8|9443.5|9433.5|2
1636088370000|2021-11-05 04:59:30|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|1
1636088390000|2021-11-05 04:59:50|9445.1|9435.1|9445.8|9435.8|9445.8|9435.8|9444.9|9434.9|4
1636088400000|2021-11-05 05:00:00|9444.9|9434.9|9442.5|9432.5|9444.9|9434.9|9442.5|9432.5|4
1636088410000|2021-11-05 05:00:10|9442.3|9432.3|9441.6|9431.6|9442.5|9432.5|9441.6|9431.6|6
1636088420000|2021-11-05 05:00:20|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|1
1636088430000|2021-11-05 05:00:30|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1636088460000|2021-11-05 05:01:00|9441.8|9431.8|9442.5|9432.5|9442.5|9432.5|9441.8|9431.8|2
1636088480000|2021-11-05 05:01:20|9442.9|9432.9|9443.1|9433.1|9443.1|9433.1|9442.9|9432.9|2
1636088490000|2021-11-05 05:01:30|9443.5|9433.5|9443.8|9433.8|9443.8|9433.8|9443.5|9433.5|2
1636088520000|2021-11-05 05:02:00|9443.3|9433.3|9442.5|9432.5|9443.3|9433.3|9442.5|9432.5|2
1636088540000|2021-11-05 05:02:20|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|1
1636088550000|2021-11-05 05:02:30|9443|9433|9443.8|9433.8|9443.8|9433.8|9443|9433|4
1636088560000|2021-11-05 05:02:40|9444.6|9434.6|9445|9435|9445|9435|9444.6|9434.6|2
1636088570000|2021-11-05 05:02:50|9444.8|9434.8|9443.5|9433.5|9444.8|9434.8|9443.5|9433.5|2
1636088580000|2021-11-05 05:03:00|9443.4|9433.4|9442.4|9432.4|9443.4|9433.4|9442.4|9432.4|5
1636088600000|2021-11-05 05:03:20|9441.9|9431.9|9442.1|9432.1|9442.1|9432.1|9441.6|9431.6|4
1636088620000|2021-11-05 05:03:40|9442.4|9432.4|9442.6|9432.6|9442.6|9432.6|9442.4|9432.4|2
1636088640000|2021-11-05 05:04:00|9442.4|9432.4|9441.8|9431.8|9442.4|9432.4|9441.8|9431.8|3
1636088650000|2021-11-05 05:04:10|9441.3|9431.3|9441.9|9431.9|9441.9|9431.9|9441.3|9431.3|2
1636088660000|2021-11-05 05:04:20|9442|9432|9442.5|9432.5|9442.5|9432.5|9442|9432|2
1636088670000|2021-11-05 05:04:30|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|9441.8|9431.8|3
1636088710000|2021-11-05 05:05:10|9442.6|9432.6|9443|9433|9443|9433|9442.6|9432.6|2
1636088730000|2021-11-05 05:05:30|9442.6|9432.6|9442|9432|9442.6|9432.6|9442|9432|2
1636088750000|2021-11-05 05:05:50|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1636088790000|2021-11-05 05:06:30|9442.5|9432.5|9443.3|9433.3|9444.6|9434.6|9442.5|9432.5|6
1636088810000|2021-11-05 05:06:50|9444.8|9434.8|9443.6|9433.6|9444.8|9434.8|9443.6|9433.6|2
1636088820000|2021-11-05 05:07:00|9443.5|9433.5|9442.3|9432.3|9443.5|9433.5|9442.3|9432.3|3
1636088830000|2021-11-05 05:07:10|9442.1|9432.1|9442.5|9432.5|9442.5|9432.5|9442.1|9432.1|2
1636088840000|2021-11-05 05:07:20|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|1
1636088890000|2021-11-05 05:08:10|9443|9433|9444.5|9434.5|9444.5|9434.5|9443|9433|2
1636088900000|2021-11-05 05:08:20|9444.4|9434.4|9443.8|9433.8|9444.4|9434.4|9443.8|9433.8|2
1636088910000|2021-11-05 05:08:30|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1636088930000|2021-11-05 05:08:50|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|1
1636088970000|2021-11-05 05:09:30|9443|9433|9442.6|9432.6|9443|9433|9442.6|9432.6|2
1636088990000|2021-11-05 05:09:50|9442.3|9432.3|9441.1|9431.1|9442.3|9432.3|9441.1|9431.1|5
1636089000000|2021-11-05 05:10:00|9441.4|9431.4|9441.6|9431.6|9441.6|9431.6|9441.4|9431.4|2
1636089010000|2021-11-05 05:10:10|9441.1|9431.1|9441.8|9431.8|9441.8|9431.8|9441.1|9431.1|3
1636089020000|2021-11-05 05:10:20|9441.3|9431.3|9441.8|9431.8|9441.8|9431.8|9441.3|9431.3|2
1636089030000|2021-11-05 05:10:30|9441.5|9431.5|9441|9431|9441.5|9431.5|9441|9431|3
1636089040000|2021-11-05 05:10:40|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|1
1636089060000|2021-11-05 05:11:00|9440.8|9430.8|9441.8|9431.8|9441.8|9431.8|9440.8|9430.8|2
1636089080000|2021-11-05 05:11:20|9442|9432|9442.5|9432.5|9442.5|9432.5|9442|9432|2
1636089110000|2021-11-05 05:11:50|9442|9432|9442|9432|9442|9432|9442|9432|1
1636089120000|2021-11-05 05:12:00|9442.3|9432.3|9442.8|9432.8|9443.1|9433.1|9442.3|9432.3|6
1636089130000|2021-11-05 05:12:10|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|1
1636089140000|2021-11-05 05:12:20|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1636089190000|2021-11-05 05:13:10|9443.8|9433.8|9444.8|9434.8|9445.1|9435.1|9443.8|9433.8|3
1636089210000|2021-11-05 05:13:30|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1636089220000|2021-11-05 05:13:40|9443.6|9433.6|9442|9432|9443.6|9433.6|9442|9432|6
1636089230000|2021-11-05 05:13:50|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1636089240000|2021-11-05 05:14:00|9442|9432|9442.8|9432.8|9443|9433|9442|9432|4
1636089270000|2021-11-05 05:14:30|9442.5|9432.5|9441.1|9431.1|9442.5|9432.5|9441.1|9431.1|3
1636089280000|2021-11-05 05:14:40|9442|9432|9442|9432|9442|9432|9442|9432|1
1636089290000|2021-11-05 05:14:50|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|1
1636089330000|2021-11-05 05:15:30|9441.5|9431.5|9438.5|9428.5|9441.5|9431.5|9438.5|9428.5|2
1636089350000|2021-11-05 05:15:50|9438.3|9428.3|9439|9429|9439|9429|9438.3|9428.3|3
1636089360000|2021-11-05 05:16:00|9438.5|9428.5|9437.8|9427.8|9438.5|9428.5|9437.8|9427.8|4
1636089370000|2021-11-05 05:16:10|9438|9428|9438.5|9428.5|9438.5|9428.5|9438|9428|2
1636089400000|2021-11-05 05:16:40|9438.8|9428.8|9439.5|9429.5|9439.5|9429.5|9438.8|9428.8|4
1636089410000|2021-11-05 05:16:50|9440|9430|9440|9430|9440|9430|9440|9430|1
1636089420000|2021-11-05 05:17:00|9439.8|9429.8|9438.5|9428.5|9440.5|9430.5|9438.5|9428.5|6
1636089430000|2021-11-05 05:17:10|9439.4|9429.4|9438.8|9428.8|9439.4|9429.4|9438.5|9428.5|4
1636089440000|2021-11-05 05:17:20|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|1
1636089450000|2021-11-05 05:17:30|9437.8|9427.8|9437.5|9427.5|9437.9|9427.9|9437.5|9427.5|5
1636089460000|2021-11-05 05:17:40|9437.9|9427.9|9439.5|9429.5|9440|9430|9437.6|9427.6|7
1636089470000|2021-11-05 05:17:50|9439.3|9429.3|9438.8|9428.8|9439.3|9429.3|9438.8|9428.8|2
1636089490000|2021-11-05 05:18:10|9439.4|9429.4|9439.3|9429.3|9439.4|9429.4|9439.3|9429.3|2
1636089510000|2021-11-05 05:18:30|9438.9|9428.9|9439.4|9429.4|9439.4|9429.4|9438.9|9428.9|2
1636089520000|2021-11-05 05:18:40|9439.5|9429.5|9439.5|9429.5|9440.3|9430.3|9439.5|9429.5|3
1636089530000|2021-11-05 05:18:50|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1636089540000|2021-11-05 05:19:00|9438.9|9428.9|9438.4|9428.4|9438.9|9428.9|9438.4|9428.4|2
1636089550000|2021-11-05 05:19:10|9437.9|9427.9|9437.4|9427.4|9437.9|9427.9|9437.4|9427.4|2
1636089570000|2021-11-05 05:19:30|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1636089580000|2021-11-05 05:19:40|9437.8|9427.8|9438.3|9428.3|9438.8|9428.8|9437.8|9427.8|3
1636089590000|2021-11-05 05:19:50|9439.1|9429.1|9440.9|9430.9|9440.9|9430.9|9439.1|9429.1|3
1636089600000|2021-11-05 05:20:00|9441.3|9431.3|9441.8|9431.8|9441.8|9431.8|9441.3|9431.3|2
1636089620000|2021-11-05 05:20:20|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|1
1636089630000|2021-11-05 05:20:30|9442.8|9432.8|9442.5|9432.5|9442.8|9432.8|9442.5|9432.5|2
1636089660000|2021-11-05 05:21:00|9442.8|9432.8|9443.8|9433.8|9443.8|9433.8|9442.8|9432.8|2
1636089680000|2021-11-05 05:21:20|9443.3|9433.3|9443.8|9433.8|9443.8|9433.8|9443.3|9433.3|2
1636089690000|2021-11-05 05:21:30|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1636089700000|2021-11-05 05:21:40|9443|9433|9442.3|9432.3|9443|9433|9442.3|9432.3|2
1636089720000|2021-11-05 05:22:00|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|1
1636089730000|2021-11-05 05:22:10|9442.3|9432.3|9442.8|9432.8|9442.8|9432.8|9442.3|9432.3|2
1636089760000|2021-11-05 05:22:40|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1636089770000|2021-11-05 05:22:50|9442.1|9432.1|9442.3|9432.3|9442.3|9432.3|9442.1|9432.1|2
1636089820000|2021-11-05 05:23:40|9442.1|9432.1|9441.4|9431.4|9442.1|9432.1|9441.4|9431.4|2
1636089830000|2021-11-05 05:23:50|9441|9431|9440.4|9430.4|9441|9431|9440.4|9430.4|3
1636089840000|2021-11-05 05:24:00|9440.8|9430.8|9441|9431|9441|9431|9440.8|9430.8|2
1636089860000|2021-11-05 05:24:20|9441.4|9431.4|9442.5|9432.5|9442.5|9432.5|9441.4|9431.4|2
1636089880000|2021-11-05 05:24:40|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1636089890000|2021-11-05 05:24:50|9441.9|9431.9|9442.1|9432.1|9442.1|9432.1|9441.9|9431.9|2
1636089900000|2021-11-05 05:25:00|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1636089910000|2021-11-05 05:25:10|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1636089930000|2021-11-05 05:25:30|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1636089970000|2021-11-05 05:26:10|9441.9|9431.9|9441.8|9431.8|9441.9|9431.9|9441.6|9431.6|4
1636089980000|2021-11-05 05:26:20|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1636089990000|2021-11-05 05:26:30|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|1
1636090000000|2021-11-05 05:26:40|9441.4|9431.4|9439.3|9429.3|9441.4|9431.4|9439.3|9429.3|6
1636090010000|2021-11-05 05:26:50|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1636090040000|2021-11-05 05:27:20|9439|9429|9439.3|9429.3|9439.3|9429.3|9438.6|9428.6|4
1636090060000|2021-11-05 05:27:40|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1636090090000|2021-11-05 05:28:10|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1636090100000|2021-11-05 05:28:20|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1636090110000|2021-11-05 05:28:30|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|1
1636090120000|2021-11-05 05:28:40|9439.3|9429.3|9438.3|9428.3|9439.3|9429.3|9438.3|9428.3|2
1636090140000|2021-11-05 05:29:00|9439|9429|9437.3|9427.3|9439|9429|9437.3|9427.3|2
1636090150000|2021-11-05 05:29:10|9438.5|9428.5|9438.8|9428.8|9438.8|9428.8|9438.3|9428.3|3
1636090170000|2021-11-05 05:29:30|9439.1|9429.1|9439.6|9429.6|9439.9|9429.9|9439.1|9429.1|3
1636090190000|2021-11-05 05:29:50|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1636090200000|2021-11-05 05:30:00|9440.8|9430.8|9441.1|9431.1|9445|9435|9440.4|9430.4|22
1636090210000|2021-11-05 05:30:10|9442.3|9432.3|9440.3|9430.3|9442.3|9432.3|9439|9429|15
1636090220000|2021-11-05 05:30:20|9440.5|9430.5|9437.4|9427.4|9442.3|9432.3|9437|9427|14
1636090230000|2021-11-05 05:30:30|9437|9427|9441.9|9431.9|9443.3|9433.3|9437|9427|18
1636090240000|2021-11-05 05:30:40|9441.3|9431.3|9440.5|9430.5|9442.8|9432.8|9440.5|9430.5|16
1636090250000|2021-11-05 05:30:50|9440|9430|9443.9|9433.9|9444.5|9434.5|9437.6|9427.6|17
1636090260000|2021-11-05 05:31:00|9443.4|9433.4|9444.4|9434.4|9444.4|9434.4|9443.4|9433.4|5
1636090270000|2021-11-05 05:31:10|9444|9434|9447|9437|9447|9437|9444|9434|13
1636090280000|2021-11-05 05:31:20|9446.5|9436.5|9449.6|9439.6|9450.3|9440.3|9445.8|9435.8|12
1636090290000|2021-11-05 05:31:30|9449.4|9439.4|9450.3|9440.3|9450.3|9440.3|9448.6|9438.6|5
1636090300000|2021-11-05 05:31:40|9450|9440|9452.8|9442.8|9453.5|9443.5|9450|9440|4
1636090310000|2021-11-05 05:31:50|9452.6|9442.6|9458.4|9448.4|9458.4|9448.4|9452.4|9442.4|10
1636090320000|2021-11-05 05:32:00|9458|9448|9461.5|9451.5|9461.6|9451.6|9457.1|9447.1|15
1636090330000|2021-11-05 05:32:10|9461.3|9451.3|9460.4|9450.4|9461.4|9451.4|9458.8|9448.8|10
1636090340000|2021-11-05 05:32:20|9460.6|9450.6|9456.8|9446.8|9460.9|9450.9|9455.9|9445.9|15
1636090350000|2021-11-05 05:32:30|9456.9|9446.9|9459.6|9449.6|9459.6|9449.6|9456.9|9446.9|8
1636090360000|2021-11-05 05:32:40|9459.8|9449.8|9463.4|9453.4|9463.4|9453.4|9459.8|9449.8|12
1636090370000|2021-11-05 05:32:50|9463.6|9453.6|9465.4|9455.4|9465.4|9455.4|9463.6|9453.6|10
1636090380000|2021-11-05 05:33:00|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|9463.9|9453.9|5
1636090390000|2021-11-05 05:33:10|9464.4|9454.4|9465|9455|9465|9455|9464.3|9454.3|7
1636090400000|2021-11-05 05:33:20|9465.5|9455.5|9461.6|9451.6|9466.6|9456.6|9461.3|9451.3|16
1636090410000|2021-11-05 05:33:30|9461.3|9451.3|9461.4|9451.4|9461.8|9451.8|9460.9|9450.9|6
1636090420000|2021-11-05 05:33:40|9460.9|9450.9|9461|9451|9461.9|9451.9|9460.9|9450.9|8
1636090430000|2021-11-05 05:33:50|9460.9|9450.9|9458.1|9448.1|9460.9|9450.9|9458|9448|6
1636090440000|2021-11-05 05:34:00|9457.6|9447.6|9460.3|9450.3|9461.3|9451.3|9457.3|9447.3|12
1636090450000|2021-11-05 05:34:10|9460|9450|9459.9|9449.9|9460.3|9450.3|9459.8|9449.8|5
1636090460000|2021-11-05 05:34:20|9460.1|9450.1|9457.9|9447.9|9460.3|9450.3|9457.9|9447.9|7
1636090470000|2021-11-05 05:34:30|9458.4|9448.4|9456.9|9446.9|9458.4|9448.4|9456.9|9446.9|4
1636090480000|2021-11-05 05:34:40|9457.3|9447.3|9457.8|9447.8|9457.8|9447.8|9457.3|9447.3|4
1636090490000|2021-11-05 05:34:50|9457.4|9447.4|9455.8|9445.8|9457.4|9447.4|9455.8|9445.8|5
1636090500000|2021-11-05 05:35:00|9455.5|9445.5|9455.8|9445.8|9456.9|9446.9|9454|9444|10
1636090510000|2021-11-05 05:35:10|9455.3|9445.3|9460.1|9450.1|9460.1|9450.1|9455.3|9445.3|10
1636090520000|2021-11-05 05:35:20|9460|9450|9460.5|9450.5|9461.5|9451.5|9459.4|9449.4|12
1636090530000|2021-11-05 05:35:30|9460|9450|9460.4|9450.4|9460.5|9450.5|9459.3|9449.3|7
1636090540000|2021-11-05 05:35:40|9460.5|9450.5|9463.9|9453.9|9464|9454|9460.5|9450.5|10
1636090550000|2021-11-05 05:35:50|9464|9454|9465.5|9455.5|9466.5|9456.5|9464|9454|9
1636090560000|2021-11-05 05:36:00|9465.9|9455.9|9465.4|9455.4|9465.9|9455.9|9465|9455|3
1636090570000|2021-11-05 05:36:10|9465.5|9455.5|9466|9456|9466|9456|9465.5|9455.5|2
1636090580000|2021-11-05 05:36:20|9466.3|9456.3|9469.6|9459.6|9469.6|9459.6|9466.3|9456.3|13
1636090590000|2021-11-05 05:36:30|9470.1|9460.1|9473.1|9463.1|9473.1|9463.1|9470.1|9460.1|11
1636090600000|2021-11-05 05:36:40|9472.8|9462.8|9473.8|9463.8|9473.8|9463.8|9472.5|9462.5|7
1636090610000|2021-11-05 05:36:50|9473.4|9463.4|9472.8|9462.8|9474.1|9464.1|9472.6|9462.6|10
1636090620000|2021-11-05 05:37:00|9473.1|9463.1|9473.3|9463.3|9473.6|9463.6|9472.8|9462.8|10
1636090630000|2021-11-05 05:37:10|9473|9463|9471|9461|9473|9463|9471|9461|5
1636090640000|2021-11-05 05:37:20|9470.8|9460.8|9469.3|9459.3|9470.9|9460.9|9468|9458|15
1636090650000|2021-11-05 05:37:30|9468.3|9458.3|9469.3|9459.3|9470.5|9460.5|9468.3|9458.3|8
1636090660000|2021-11-05 05:37:40|9468.6|9458.6|9470.4|9460.4|9470.6|9460.6|9468.1|9458.1|10
1636090670000|2021-11-05 05:37:50|9470.5|9460.5|9473.3|9463.3|9473.3|9463.3|9470.5|9460.5|13
1636090680000|2021-11-05 05:38:00|9473.5|9463.5|9474|9464|9474|9464|9473|9463|6
1636090690000|2021-11-05 05:38:10|9474.4|9464.4|9474.5|9464.5|9474.5|9464.5|9474|9464|3
1636090700000|2021-11-05 05:38:20|9475.5|9465.5|9475|9465|9477.8|9467.8|9475|9465|8
1636090710000|2021-11-05 05:38:30|9475.4|9465.4|9476.3|9466.3|9476.6|9466.6|9475.4|9465.4|6
1636090720000|2021-11-05 05:38:40|9476.5|9466.5|9476.5|9466.5|9477.3|9467.3|9476.5|9466.5|7
1636090730000|2021-11-05 05:38:50|9477.1|9467.1|9482.8|9472.8|9483.4|9473.4|9476.9|9466.9|12
1636090740000|2021-11-05 05:39:00|9483|9473|9487.5|9477.5|9487.5|9477.5|9483|9473|16
1636090750000|2021-11-05 05:39:10|9488|9478|9491.5|9481.5|9491.5|9481.5|9487.8|9477.8|15
1636090760000|2021-11-05 05:39:20|9491.6|9481.6|9491.3|9481.3|9492.1|9482.1|9490.5|9480.5|17
1636090770000|2021-11-05 05:39:30|9491.1|9481.1|9490.1|9480.1|9491.1|9481.1|9489.3|9479.3|17
1636090780000|2021-11-05 05:39:40|9489.6|9479.6|9486.9|9476.9|9490.3|9480.3|9486.9|9476.9|11
1636090790000|2021-11-05 05:39:50|9487.3|9477.3|9487.3|9477.3|9489.6|9479.6|9487.3|9477.3|7
1636090800000|2021-11-05 05:40:00|9487|9477|9479.4|9469.4|9487|9477|9479.4|9469.4|25
1636090810000|2021-11-05 05:40:10|9479.1|9469.1|9479.1|9469.1|9479.9|9469.9|9476.5|9466.5|14
1636090820000|2021-11-05 05:40:20|9479.5|9469.5|9479.3|9469.3|9480|9470|9479.1|9469.1|9
1636090830000|2021-11-05 05:40:30|9479.8|9469.8|9478.8|9468.8|9480|9470|9478.8|9468.8|6
1636090840000|2021-11-05 05:40:40|9478.5|9468.5|9477.8|9467.8|9478.9|9468.9|9476.8|9466.8|11
1636090850000|2021-11-05 05:40:50|9477.3|9467.3|9477.4|9467.4|9477.4|9467.4|9476.9|9466.9|5
1636090860000|2021-11-05 05:41:00|9477.3|9467.3|9471|9461|9477.3|9467.3|9470.3|9460.3|12
1636090870000|2021-11-05 05:41:10|9471.3|9461.3|9467.4|9457.4|9471.3|9461.3|9467.4|9457.4|13
1636090880000|2021-11-05 05:41:20|9467.6|9457.6|9472.3|9462.3|9472.9|9462.9|9467.6|9457.6|7
1636090890000|2021-11-05 05:41:30|9472.5|9462.5|9474.8|9464.8|9475|9465|9472.5|9462.5|4
1636090900000|2021-11-05 05:41:40|9474.4|9464.4|9476|9466|9476|9466|9473.5|9463.5|10
1636090910000|2021-11-05 05:41:50|9476.5|9466.5|9476|9466|9476.5|9466.5|9475.8|9465.8|3
1636090920000|2021-11-05 05:42:00|9476.3|9466.3|9475.3|9465.3|9476.5|9466.5|9475.3|9465.3|5
1636090930000|2021-11-05 05:42:10|9474.8|9464.8|9469.5|9459.5|9474.8|9464.8|9469.5|9459.5|8
1636090940000|2021-11-05 05:42:20|9470|9460|9469.1|9459.1|9471.5|9461.5|9468.8|9458.8|8
1636090950000|2021-11-05 05:42:30|9468.8|9458.8|9468.5|9458.5|9468.8|9458.8|9467.3|9457.3|7
1636090960000|2021-11-05 05:42:40|9468.8|9458.8|9469.8|9459.8|9469.8|9459.8|9468.8|9458.8|5
1636090970000|2021-11-05 05:42:50|9470|9460|9471.4|9461.4|9472.8|9462.8|9470|9460|7
1636090980000|2021-11-05 05:43:00|9472.3|9462.3|9469.9|9459.9|9472.3|9462.3|9469.9|9459.9|6
1636090990000|2021-11-05 05:43:10|9469.6|9459.6|9470|9460|9470.9|9460.9|9469.4|9459.4|8
1636091000000|2021-11-05 05:43:20|9469.5|9459.5|9469.4|9459.4|9469.9|9459.9|9468.9|9458.9|7
1636091010000|2021-11-05 05:43:30|9468.9|9458.9|9467|9457|9468.9|9458.9|9467|9457|4
1636091020000|2021-11-05 05:43:40|9466.4|9456.4|9464.5|9454.5|9466.8|9456.8|9464.4|9454.4|9
1636091030000|2021-11-05 05:43:50|9464.3|9454.3|9464|9454|9464.3|9454.3|9464|9454|2
1636091040000|2021-11-05 05:44:00|9464.3|9454.3|9469.1|9459.1|9469.1|9459.1|9464.3|9454.3|7
1636091050000|2021-11-05 05:44:10|9469|9459|9469|9459|9469|9459|9469|9459|1
1636091070000|2021-11-05 05:44:30|9470.3|9460.3|9469.6|9459.6|9470.9|9460.9|9469.6|9459.6|4
1636091080000|2021-11-05 05:44:40|9469.3|9459.3|9465.5|9455.5|9469.3|9459.3|9465.5|9455.5|10
1636091090000|2021-11-05 05:44:50|9465.8|9455.8|9465.3|9455.3|9467.6|9457.6|9464.8|9454.8|13
1636091100000|2021-11-05 05:45:00|9465.4|9455.4|9470.3|9460.3|9470.3|9460.3|9465|9455|8
1636091110000|2021-11-05 05:45:10|9470.1|9460.1|9472.3|9462.3|9472.3|9462.3|9470.1|9460.1|7
1636091120000|2021-11-05 05:45:20|9472|9462|9469.8|9459.8|9472.1|9462.1|9469.8|9459.8|9
1636091130000|2021-11-05 05:45:30|9469.5|9459.5|9467.5|9457.5|9469.5|9459.5|9467.5|9457.5|8
1636091140000|2021-11-05 05:45:40|9467.3|9457.3|9466|9456|9467.3|9457.3|9466|9456|5
1636091150000|2021-11-05 05:45:50|9466.4|9456.4|9466.5|9456.5|9467.4|9457.4|9466.4|9456.4|6
1636091160000|2021-11-05 05:46:00|9466.3|9456.3|9466.5|9456.5|9466.5|9456.5|9465|9455|6
1636091170000|2021-11-05 05:46:10|9466.9|9456.9|9466.5|9456.5|9467.8|9457.8|9466.5|9456.5|4
1636091180000|2021-11-05 05:46:20|9466.3|9456.3|9466|9456|9467.9|9457.9|9465.8|9455.8|11
1636091190000|2021-11-05 05:46:30|9465.8|9455.8|9465|9455|9465.8|9455.8|9465|9455|3
1636091200000|2021-11-05 05:46:40|9465.3|9455.3|9468|9458|9468.1|9458.1|9465.3|9455.3|8
1636091220000|2021-11-05 05:47:00|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.1|9457.1|4
1636091230000|2021-11-05 05:47:10|9468|9458|9466.9|9456.9|9468.3|9458.3|9466.9|9456.9|8
1636091240000|2021-11-05 05:47:20|9466.6|9456.6|9465.5|9455.5|9466.6|9456.6|9465.5|9455.5|6
1636091250000|2021-11-05 05:47:30|9465.8|9455.8|9461.8|9451.8|9465.8|9455.8|9461.8|9451.8|8
1636091260000|2021-11-05 05:47:40|9462|9452|9461.3|9451.3|9462|9452|9461.3|9451.3|4
1636091270000|2021-11-05 05:47:50|9460.4|9450.4|9461.4|9451.4|9461.8|9451.8|9460.4|9450.4|10
1636091280000|2021-11-05 05:48:00|9460.9|9450.9|9462.3|9452.3|9462.3|9452.3|9460.9|9450.9|5
1636091290000|2021-11-05 05:48:10|9461.9|9451.9|9461.8|9451.8|9461.9|9451.9|9460.8|9450.8|7
1636091300000|2021-11-05 05:48:20|9462.3|9452.3|9461.8|9451.8|9462.3|9452.3|9461.1|9451.1|4
1636091310000|2021-11-05 05:48:30|9461|9451|9459.9|9449.9|9461.8|9451.8|9459.9|9449.9|4
1636091320000|2021-11-05 05:48:40|9460.3|9450.3|9459.8|9449.8|9460.3|9450.3|9459.8|9449.8|2
1636091330000|2021-11-05 05:48:50|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9459.8|9449.8|5
1636091340000|2021-11-05 05:49:00|9459.8|9449.8|9460.3|9450.3|9460.8|9450.8|9459.8|9449.8|4
1636091350000|2021-11-05 05:49:10|9460.8|9450.8|9459.8|9449.8|9460.8|9450.8|9459.8|9449.8|9
1636091360000|2021-11-05 05:49:20|9460.3|9450.3|9459.6|9449.6|9460.3|9450.3|9459.4|9449.4|5
1636091370000|2021-11-05 05:49:30|9459.3|9449.3|9460.1|9450.1|9460.1|9450.1|9459.3|9449.3|3
1636091380000|2021-11-05 05:49:40|9459.8|9449.8|9459.8|9449.8|9460.3|9450.3|9459.8|9449.8|3
1636091390000|2021-11-05 05:49:50|9460.3|9450.3|9460.1|9450.1|9460.3|9450.3|9459.6|9449.6|6
1636091400000|2021-11-05 05:50:00|9459.8|9449.8|9461.8|9451.8|9461.8|9451.8|9459.4|9449.4|9
1636091410000|2021-11-05 05:50:10|9462.4|9452.4|9465.3|9455.3|9466|9456|9462.4|9452.4|8
1636091420000|2021-11-05 05:50:20|9466.4|9456.4|9465.5|9455.5|9466.4|9456.4|9465|9455|5
1636091430000|2021-11-05 05:50:30|9465|9455|9465.5|9455.5|9466.3|9456.3|9465|9455|5
1636091440000|2021-11-05 05:50:40|9465.8|9455.8|9466.5|9456.5|9467.8|9457.8|9465.8|9455.8|5
1636091450000|2021-11-05 05:50:50|9465.6|9455.6|9465|9455|9466|9456|9465|9455|4
1636091460000|2021-11-05 05:51:00|9465.5|9455.5|9465|9455|9465.5|9455.5|9463.6|9453.6|6
1636091470000|2021-11-05 05:51:10|9465.5|9455.5|9466.9|9456.9|9468.1|9458.1|9465.5|9455.5|8
1636091480000|2021-11-05 05:51:20|9467.8|9457.8|9469.9|9459.9|9469.9|9459.9|9467|9457|9
1636091490000|2021-11-05 05:51:30|9469.5|9459.5|9469|9459|9469.5|9459.5|9469|9459|2
1636091500000|2021-11-05 05:51:40|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1636091510000|2021-11-05 05:51:50|9468.4|9458.4|9466.5|9456.5|9468.4|9458.4|9466.5|9456.5|4
1636091520000|2021-11-05 05:52:00|9468.3|9458.3|9473.3|9463.3|9473.3|9463.3|9465.9|9455.9|17
1636091530000|2021-11-05 05:52:10|9474.3|9464.3|9471.8|9461.8|9474.3|9464.3|9470.8|9460.8|9
1636091540000|2021-11-05 05:52:20|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9470.8|9460.8|3
1636091550000|2021-11-05 05:52:30|9472.3|9462.3|9469.8|9459.8|9472.4|9462.4|9469.8|9459.8|11
1636091560000|2021-11-05 05:52:40|9469.5|9459.5|9469|9459|9469.5|9459.5|9469|9459|2
1636091570000|2021-11-05 05:52:50|9468.8|9458.8|9467.8|9457.8|9468.8|9458.8|9467.8|9457.8|5
1636091580000|2021-11-05 05:53:00|9468|9458|9468.8|9458.8|9468.8|9458.8|9468|9458|3
1636091590000|2021-11-05 05:53:10|9468.5|9458.5|9465.8|9455.8|9468.5|9458.5|9465.8|9455.8|6
1636091600000|2021-11-05 05:53:20|9465.6|9455.6|9463.5|9453.5|9465.6|9455.6|9463.5|9453.5|5
1636091610000|2021-11-05 05:53:30|9463.3|9453.3|9463.1|9453.1|9463.3|9453.3|9463.1|9453.1|2
1636091620000|2021-11-05 05:53:40|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|1
1636091630000|2021-11-05 05:53:50|9464|9454|9463.8|9453.8|9465.6|9455.6|9463.8|9453.8|7
1636091640000|2021-11-05 05:54:00|9463.9|9453.9|9463|9453|9463.9|9453.9|9463|9453|2
1636091650000|2021-11-05 05:54:10|9463.6|9453.6|9461.4|9451.4|9464.1|9454.1|9461.4|9451.4|9
1636091660000|2021-11-05 05:54:20|9461.3|9451.3|9458.8|9448.8|9461.3|9451.3|9458.8|9448.8|5
1636091670000|2021-11-05 05:54:30|9458.3|9448.3|9456.3|9446.3|9458.3|9448.3|9456.3|9446.3|11
1636091680000|2021-11-05 05:54:40|9456.5|9446.5|9456|9446|9457.8|9447.8|9456|9446|6
1636091690000|2021-11-05 05:54:50|9456.3|9446.3|9457.3|9447.3|9457.5|9447.5|9454.9|9444.9|18
1636091700000|2021-11-05 05:55:00|9457|9447|9457.3|9447.3|9457.3|9447.3|9455.9|9445.9|9
1636091710000|2021-11-05 05:55:10|9457|9447|9457|9447|9457|9447|9457|9447|1
1636091720000|2021-11-05 05:55:20|9456.5|9446.5|9456|9446|9456.5|9446.5|9456|9446|2
1636091730000|2021-11-05 05:55:30|9457.3|9447.3|9457.3|9447.3|9457.5|9447.5|9457.3|9447.3|3
1636091740000|2021-11-05 05:55:40|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|1
1636091750000|2021-11-05 05:55:50|9457.3|9447.3|9458.6|9448.6|9458.6|9448.6|9457.3|9447.3|3
1636091770000|2021-11-05 05:56:10|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|1
1636091780000|2021-11-05 05:56:20|9458.3|9448.3|9456.3|9446.3|9458.3|9448.3|9455.8|9445.8|5
1636091790000|2021-11-05 05:56:30|9456.8|9446.8|9457.6|9447.6|9459.1|9449.1|9456.8|9446.8|6
1636091800000|2021-11-05 05:56:40|9458.1|9448.1|9458.1|9448.1|9458.6|9448.6|9458.1|9448.1|4
1636091810000|2021-11-05 05:56:50|9457.9|9447.9|9457.1|9447.1|9457.9|9447.9|9457.1|9447.1|3
1636091820000|2021-11-05 05:57:00|9456.8|9446.8|9456|9446|9456.8|9446.8|9455.3|9445.3|5
1636091830000|2021-11-05 05:57:10|9455.5|9445.5|9453.6|9443.6|9455.5|9445.5|9453|9443|7
1636091840000|2021-11-05 05:57:20|9453.9|9443.9|9455.4|9445.4|9455.5|9445.5|9453.9|9443.9|9
1636091850000|2021-11-05 05:57:30|9455.3|9445.3|9453.8|9443.8|9455.4|9445.4|9453.8|9443.8|5
1636091860000|2021-11-05 05:57:40|9454|9444|9455.5|9445.5|9455.9|9445.9|9454|9444|7
1636091870000|2021-11-05 05:57:50|9455.9|9445.9|9457.3|9447.3|9458.8|9448.8|9455.9|9445.9|5
1636091880000|2021-11-05 05:58:00|9457.1|9447.1|9456|9446|9457.1|9447.1|9455.8|9445.8|5
1636091890000|2021-11-05 05:58:10|9455.6|9445.6|9455.4|9445.4|9455.6|9445.6|9453.9|9443.9|7
1636091900000|2021-11-05 05:58:20|9455.6|9445.6|9456.4|9446.4|9456.4|9446.4|9455.6|9445.6|2
1636091910000|2021-11-05 05:58:30|9456.1|9446.1|9454.4|9444.4|9456.1|9446.1|9454.4|9444.4|7
1636091920000|2021-11-05 05:58:40|9454.9|9444.9|9454.9|9444.9|9455.1|9445.1|9453.9|9443.9|7
1636091930000|2021-11-05 05:58:50|9454.6|9444.6|9450.3|9440.3|9454.6|9444.6|9450|9440|7
1636091940000|2021-11-05 05:59:00|9449.3|9439.3|9455.4|9445.4|9455.4|9445.4|9448.9|9438.9|19
1636091950000|2021-11-05 05:59:10|9454.4|9444.4|9451.9|9441.9|9454.4|9444.4|9451.9|9441.9|8
1636091960000|2021-11-05 05:59:20|9451.5|9441.5|9450.6|9440.6|9451.8|9441.8|9450.6|9440.6|6
1636091970000|2021-11-05 05:59:30|9451.6|9441.6|9451.4|9441.4|9451.9|9441.9|9451|9441|7
1636091980000|2021-11-05 05:59:40|9451.6|9441.6|9449.8|9439.8|9451.6|9441.6|9449.8|9439.8|5
1636091990000|2021-11-05 05:59:50|9450.3|9440.3|9449.8|9439.8|9450.3|9440.3|9449.8|9439.8|4
1636092000000|2021-11-05 06:00:00|9449.4|9439.4|9448.8|9438.8|9449.4|9439.4|9448.8|9438.8|7
1636092010000|2021-11-05 06:00:10|9449.3|9439.3|9448|9438|9449.3|9439.3|9448|9438|8
1636092020000|2021-11-05 06:00:20|9446.9|9436.9|9446.6|9436.6|9447.1|9437.1|9446.5|9436.5|8
1636092030000|2021-11-05 06:00:30|9446.4|9436.4|9447.8|9437.8|9447.8|9437.8|9446.4|9436.4|7
1636092040000|2021-11-05 06:00:40|9447.1|9437.1|9442.9|9432.9|9447.9|9437.9|9442.5|9432.5|17
1636092050000|2021-11-05 06:00:50|9443.4|9433.4|9443.9|9433.9|9444|9434|9443.4|9433.4|11
1636092060000|2021-11-05 06:01:00|9444.5|9434.5|9444.4|9434.4|9444.5|9434.5|9443.4|9433.4|9
1636092070000|2021-11-05 06:01:10|9443.6|9433.6|9446|9436|9446.9|9436.9|9443.6|9433.6|11
1636092080000|2021-11-05 06:01:20|9446.6|9436.6|9446.9|9436.9|9448.1|9438.1|9446.6|9436.6|8
1636092090000|2021-11-05 06:01:30|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|1
1636092100000|2021-11-05 06:01:40|9446.5|9436.5|9445.9|9435.9|9446.5|9436.5|9445.8|9435.8|3
1636092110000|2021-11-05 06:01:50|9445.3|9435.3|9442.4|9432.4|9445.3|9435.3|9441.3|9431.3|9
1636092120000|2021-11-05 06:02:00|9443|9433|9442.8|9432.8|9443|9433|9442|9432|7
1636092130000|2021-11-05 06:02:10|9442.9|9432.9|9443.4|9433.4|9446|9436|9442.9|9432.9|8
1636092140000|2021-11-05 06:02:20|9443.3|9433.3|9443.6|9433.6|9443.6|9433.6|9443.3|9433.3|3
1636092150000|2021-11-05 06:02:30|9444|9434|9444.6|9434.6|9444.6|9434.6|9444|9434|2
1636092160000|2021-11-05 06:02:40|9445|9435|9443.9|9433.9|9445.5|9435.5|9443.9|9433.9|6
1636092170000|2021-11-05 06:02:50|9444.3|9434.3|9446.3|9436.3|9446.3|9436.3|9444.3|9434.3|6
1636092180000|2021-11-05 06:03:00|9445.5|9435.5|9445.3|9435.3|9445.5|9435.5|9445.3|9435.3|2
1636092190000|2021-11-05 06:03:10|9445.5|9435.5|9447.4|9437.4|9447.6|9437.6|9445.5|9435.5|6
1636092200000|2021-11-05 06:03:20|9447.8|9437.8|9449.3|9439.3|9449.3|9439.3|9447.8|9437.8|5
1636092210000|2021-11-05 06:03:30|9449.5|9439.5|9450.6|9440.6|9451.3|9441.3|9449.5|9439.5|8
1636092220000|2021-11-05 06:03:40|9451.3|9441.3|9449.9|9439.9|9451.3|9441.3|9449.9|9439.9|4
1636092230000|2021-11-05 06:03:50|9450.5|9440.5|9447.6|9437.6|9450.5|9440.5|9447.4|9437.4|11
1636092240000|2021-11-05 06:04:00|9447.4|9437.4|9448.1|9438.1|9448.5|9438.5|9447|9437|10
1636092250000|2021-11-05 06:04:10|9448|9438|9449.8|9439.8|9449.9|9439.9|9448|9438|10
1636092260000|2021-11-05 06:04:20|9449.5|9439.5|9449.1|9439.1|9449.5|9439.5|9449.1|9439.1|2
1636092270000|2021-11-05 06:04:30|9448.9|9438.9|9447.6|9437.6|9448.9|9438.9|9447.6|9437.6|5
1636092280000|2021-11-05 06:04:40|9447.4|9437.4|9446.8|9436.8|9448.3|9438.3|9446.8|9436.8|8
1636092290000|2021-11-05 06:04:50|9446.4|9436.4|9446.4|9436.4|9447.4|9437.4|9446.4|9436.4|11
1636092300000|2021-11-05 06:05:00|9446|9436|9442.3|9432.3|9446|9436|9441.8|9431.8|13
1636092310000|2021-11-05 06:05:10|9442|9432|9441.5|9431.5|9442|9432|9441|9431|4
1636092320000|2021-11-05 06:05:20|9441.8|9431.8|9443.5|9433.5|9443.9|9433.9|9441.8|9431.8|6
1636092330000|2021-11-05 06:05:30|9443.9|9433.9|9443.8|9433.8|9444.3|9434.3|9443.5|9433.5|10
1636092340000|2021-11-05 06:05:40|9444.4|9434.4|9446.8|9436.8|9447.1|9437.1|9444.1|9434.1|10
1636092350000|2021-11-05 06:05:50|9446.5|9436.5|9446.8|9436.8|9447.1|9437.1|9445.9|9435.9|9
1636092360000|2021-11-05 06:06:00|9446.5|9436.5|9443.3|9433.3|9446.5|9436.5|9443.3|9433.3|14
1636092370000|2021-11-05 06:06:10|9442.8|9432.8|9442.3|9432.3|9443.3|9433.3|9441.5|9431.5|6
1636092380000|2021-11-05 06:06:20|9442.9|9432.9|9442.6|9432.6|9442.9|9432.9|9442.6|9432.6|2
1636092390000|2021-11-05 06:06:30|9443|9433|9443.5|9433.5|9443.5|9433.5|9443|9433|2
1636092400000|2021-11-05 06:06:40|9444|9434|9444.9|9434.9|9444.9|9434.9|9444|9434|3
1636092410000|2021-11-05 06:06:50|9444.5|9434.5|9444.4|9434.4|9444.9|9434.9|9444.4|9434.4|3
1636092420000|2021-11-05 06:07:00|9443.9|9433.9|9443.5|9433.5|9444.4|9434.4|9443|9433|10
1636092430000|2021-11-05 06:07:10|9443.8|9433.8|9444.3|9434.3|9444.3|9434.3|9443.8|9433.8|3
1636092440000|2021-11-05 06:07:20|9444|9434|9443.4|9433.4|9444|9434|9443.4|9433.4|3
1636092450000|2021-11-05 06:07:30|9443.8|9433.8|9443.3|9433.3|9443.8|9433.8|9443.3|9433.3|2
1636092460000|2021-11-05 06:07:40|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|1
1636092480000|2021-11-05 06:08:00|9444|9434|9442.4|9432.4|9444.3|9434.3|9441.5|9431.5|8
1636092490000|2021-11-05 06:08:10|9442|9432|9440.8|9430.8|9443|9433|9440.8|9430.8|7
1636092500000|2021-11-05 06:08:20|9440.5|9430.5|9437.9|9427.9|9440.5|9430.5|9437.9|9427.9|6
1636092510000|2021-11-05 06:08:30|9438.1|9428.1|9430|9420|9439.5|9429.5|9430|9420|20
1636092520000|2021-11-05 06:08:40|9430.4|9420.4|9433.1|9423.1|9434.8|9424.8|9428.4|9418.4|12
1636092530000|2021-11-05 06:08:50|9432.8|9422.8|9429.8|9419.8|9432.8|9422.8|9428.9|9418.9|10
1636092540000|2021-11-05 06:09:00|9428.9|9418.9|9433|9423|9433|9423|9428.9|9418.9|10
1636092550000|2021-11-05 06:09:10|9433.3|9423.3|9434.3|9424.3|9435.8|9425.8|9433.3|9423.3|6
1636092560000|2021-11-05 06:09:20|9434|9424|9433.8|9423.8|9434|9424|9433.8|9423.8|2
1636092570000|2021-11-05 06:09:30|9434.3|9424.3|9432.5|9422.5|9434.4|9424.4|9432.5|9422.5|5
1636092580000|2021-11-05 06:09:40|9432.6|9422.6|9433.8|9423.8|9433.8|9423.8|9432.6|9422.6|3
1636092590000|2021-11-05 06:09:50|9433.4|9423.4|9431.3|9421.3|9433.4|9423.4|9431.3|9421.3|8
1636092600000|2021-11-05 06:10:00|9430.9|9420.9|9430.3|9420.3|9430.9|9420.9|9427.3|9417.3|13
1636092610000|2021-11-05 06:10:10|9430.8|9420.8|9434.8|9424.8|9434.8|9424.8|9430.8|9420.8|11
1636092620000|2021-11-05 06:10:20|9435|9425|9437.5|9427.5|9437.5|9427.5|9435|9425|6
1636092630000|2021-11-05 06:10:30|9437.3|9427.3|9438.6|9428.6|9438.6|9428.6|9437|9427|6
1636092640000|2021-11-05 06:10:40|9438.4|9428.4|9438.3|9428.3|9438.5|9428.5|9436.5|9426.5|15
1636092650000|2021-11-05 06:10:50|9438.5|9428.5|9440.9|9430.9|9440.9|9430.9|9438.5|9428.5|8
1636092660000|2021-11-05 06:11:00|9440.8|9430.8|9439.5|9429.5|9440.8|9430.8|9439.5|9429.5|4
1636092670000|2021-11-05 06:11:10|9438.6|9428.6|9440.8|9430.8|9440.8|9430.8|9438.4|9428.4|10
1636092680000|2021-11-05 06:11:20|9441.5|9431.5|9442.8|9432.8|9442.8|9432.8|9441.5|9431.5|4
1636092690000|2021-11-05 06:11:30|9442.6|9432.6|9441.9|9431.9|9442.6|9432.6|9441.9|9431.9|3
1636092700000|2021-11-05 06:11:40|9441.3|9431.3|9438.3|9428.3|9441.3|9431.3|9437.8|9427.8|7
1636092710000|2021-11-05 06:11:50|9438|9428|9438.3|9428.3|9438.3|9428.3|9438|9428|2
1636092720000|2021-11-05 06:12:00|9438|9428|9437.3|9427.3|9438|9428|9437.3|9427.3|2
1636092730000|2021-11-05 06:12:10|9437|9427|9433.8|9423.8|9437|9427|9432.8|9422.8|7
1636092740000|2021-11-05 06:12:20|9433.4|9423.4|9432.6|9422.6|9434.3|9424.3|9432.6|9422.6|10
1636092750000|2021-11-05 06:12:30|9432.4|9422.4|9432.5|9422.5|9432.5|9422.5|9432.1|9422.1|3
1636092760000|2021-11-05 06:12:40|9432.9|9422.9|9430.8|9420.8|9433.5|9423.5|9430.8|9420.8|6
1636092770000|2021-11-05 06:12:50|9431.1|9421.1|9431|9421|9431.6|9421.6|9429.6|9419.6|10
1636092780000|2021-11-05 06:13:00|9432|9422|9433.3|9423.3|9433.3|9423.3|9432|9422|4
1636092790000|2021-11-05 06:13:10|9433.5|9423.5|9437|9427|9437|9427|9433.5|9423.5|6
1636092800000|2021-11-05 06:13:20|9437.3|9427.3|9436.6|9426.6|9438.6|9428.6|9436.6|9426.6|8
1636092810000|2021-11-05 06:13:30|9437|9427|9436.8|9426.8|9437.3|9427.3|9436.4|9426.4|7
1636092820000|2021-11-05 06:13:40|9436.5|9426.5|9433.5|9423.5|9436.5|9426.5|9432.8|9422.8|8
1636092830000|2021-11-05 06:13:50|9433.4|9423.4|9428.6|9418.6|9433.4|9423.4|9425.1|9415.1|15
1636092840000|2021-11-05 06:14:00|9428.3|9418.3|9430|9420|9430|9420|9427.6|9417.6|10
1636092850000|2021-11-05 06:14:10|9429.8|9419.8|9427.4|9417.4|9429.8|9419.8|9427.4|9417.4|5
1636092860000|2021-11-05 06:14:20|9426.9|9416.9|9428.3|9418.3|9428.3|9418.3|9426.9|9416.9|11
1636092870000|2021-11-05 06:14:30|9428|9418|9426.9|9416.9|9428.1|9418.1|9426.9|9416.9|7
1636092880000|2021-11-05 06:14:40|9426.3|9416.3|9426.8|9416.8|9426.8|9416.8|9426.3|9416.3|2
1636092890000|2021-11-05 06:14:50|9426.5|9416.5|9419.1|9409.1|9426.5|9416.5|9419.1|9409.1|9
1636092900000|2021-11-05 06:15:00|9419.8|9409.8|9419.3|9409.3|9422|9412|9418.1|9408.1|16
1636092910000|2021-11-05 06:15:10|9418|9408|9415.8|9405.8|9419.3|9409.3|9415.8|9405.8|12
1636092920000|2021-11-05 06:15:20|9415.5|9405.5|9416.6|9406.6|9417.4|9407.4|9414.8|9404.8|8
1636092930000|2021-11-05 06:15:30|9416.9|9406.9|9415.9|9405.9|9417.5|9407.5|9415.9|9405.9|6
1636092940000|2021-11-05 06:15:40|9417|9407|9417.4|9407.4|9418.3|9408.3|9417|9407|5
1636092960000|2021-11-05 06:16:00|9417|9407|9418.8|9408.8|9419.3|9409.3|9416.8|9406.8|8
1636092970000|2021-11-05 06:16:10|9419.3|9409.3|9422.4|9412.4|9422.5|9412.5|9419.3|9409.3|8
1636092980000|2021-11-05 06:16:20|9421.8|9411.8|9419.9|9409.9|9421.8|9411.8|9419.3|9409.3|7
1636092990000|2021-11-05 06:16:30|9420.5|9410.5|9419.8|9409.8|9421.5|9411.5|9419.8|9409.8|4
1636093000000|2021-11-05 06:16:40|9420|9410|9424.8|9414.8|9424.8|9414.8|9420|9410|5
1636093010000|2021-11-05 06:16:50|9425|9415|9428.8|9418.8|9428.8|9418.8|9425|9415|8
1636093020000|2021-11-05 06:17:00|9428.1|9418.1|9426|9416|9428.1|9418.1|9426|9416|7
1636093030000|2021-11-05 06:17:10|9426.1|9416.1|9427.3|9417.3|9427.3|9417.3|9426.1|9416.1|3
1636093040000|2021-11-05 06:17:20|9427.5|9417.5|9428.1|9418.1|9428.1|9418.1|9427.5|9417.5|3
1636093050000|2021-11-05 06:17:30|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|1
1636093060000|2021-11-05 06:17:40|9428.1|9418.1|9429.3|9419.3|9429.6|9419.6|9428.1|9418.1|7
1636093070000|2021-11-05 06:17:50|9429.6|9419.6|9429.3|9419.3|9429.6|9419.6|9429.3|9419.3|2
1636093080000|2021-11-05 06:18:00|9429.5|9419.5|9428.5|9418.5|9429.5|9419.5|9428.5|9418.5|4
1636093090000|2021-11-05 06:18:10|9428.8|9418.8|9427.8|9417.8|9429.5|9419.5|9427.8|9417.8|6
1636093100000|2021-11-05 06:18:20|9428|9418|9428.5|9418.5|9429|9419|9427.6|9417.6|9
1636093110000|2021-11-05 06:18:30|9429|9419|9429.6|9419.6|9429.6|9419.6|9427.8|9417.8|13
1636093120000|2021-11-05 06:18:40|9429.3|9419.3|9429.4|9419.4|9430|9420|9429|9419|10
1636093130000|2021-11-05 06:18:50|9429.3|9419.3|9427.8|9417.8|9429.3|9419.3|9427.8|9417.8|5
1636093140000|2021-11-05 06:19:00|9428.1|9418.1|9423.8|9413.8|9428.8|9418.8|9422.8|9412.8|10
1636093150000|2021-11-05 06:19:10|9424|9414|9424|9414|9424|9414|9423.8|9413.8|3
1636093170000|2021-11-05 06:19:30|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|1
1636093180000|2021-11-05 06:19:40|9424.3|9414.3|9425.3|9415.3|9425.5|9415.5|9423.1|9413.1|7
1636093190000|2021-11-05 06:19:50|9425.5|9415.5|9425.3|9415.3|9425.5|9415.5|9425|9415|4
1636093200000|2021-11-05 06:20:00|9424.9|9414.9|9423.3|9413.3|9424.9|9414.9|9423.3|9413.3|3
1636093210000|2021-11-05 06:20:10|9422.9|9412.9|9422.6|9412.6|9422.9|9412.9|9422.6|9412.6|2
1636093220000|2021-11-05 06:20:20|9424|9414|9423.5|9413.5|9424|9414|9423|9413|4
1636093230000|2021-11-05 06:20:30|9423|9413|9423|9413|9423.5|9413.5|9422.5|9412.5|7
1636093240000|2021-11-05 06:20:40|9422.1|9412.1|9422.4|9412.4|9422.9|9412.9|9422|9412|6
1636093250000|2021-11-05 06:20:50|9423|9413|9421.3|9411.3|9423.5|9413.5|9421.3|9411.3|9
1636093260000|2021-11-05 06:21:00|9421|9411|9416.8|9406.8|9421|9411|9416.8|9406.8|7
1636093270000|2021-11-05 06:21:10|9416.5|9406.5|9416.1|9406.1|9416.5|9406.5|9416.1|9406.1|2
1636093280000|2021-11-05 06:21:20|9415.8|9405.8|9415.3|9405.3|9415.8|9405.8|9415.3|9405.3|2
1636093290000|2021-11-05 06:21:30|9415|9405|9410.3|9400.3|9415|9405|9409.3|9399.3|11
1636093300000|2021-11-05 06:21:40|9410|9400|9405.5|9395.5|9410|9400|9405.5|9395.5|9
1636093310000|2021-11-05 06:21:50|9405.8|9395.8|9408.5|9398.5|9408.5|9398.5|9405|9395|12
1636093320000|2021-11-05 06:22:00|9408.8|9398.8|9406.8|9396.8|9409|9399|9406.8|9396.8|7
1636093330000|2021-11-05 06:22:10|9406.9|9396.9|9406.9|9396.9|9408|9398|9406.6|9396.6|9
1636093340000|2021-11-05 06:22:20|9407.1|9397.1|9408|9398|9408|9398|9406.5|9396.5|9
1636093350000|2021-11-05 06:22:30|9407.8|9397.8|9408.8|9398.8|9408.8|9398.8|9407.8|9397.8|4
1636093360000|2021-11-05 06:22:40|9409|9399|9412.8|9402.8|9413|9403|9409|9399|8
1636093370000|2021-11-05 06:22:50|9413|9403|9413|9403|9413|9403|9413|9403|1
1636093380000|2021-11-05 06:23:00|9413.1|9403.1|9415.4|9405.4|9415.4|9405.4|9413.1|9403.1|8
1636093390000|2021-11-05 06:23:10|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|1
1636093400000|2021-11-05 06:23:20|9415.6|9405.6|9416.8|9406.8|9416.8|9406.8|9415.6|9405.6|4
1636093410000|2021-11-05 06:23:30|9416.4|9406.4|9417.1|9407.1|9417.5|9407.5|9415.9|9405.9|9
1636093420000|2021-11-05 06:23:40|9417.3|9407.3|9416.6|9406.6|9417.5|9407.5|9416.6|9406.6|5
1636093430000|2021-11-05 06:23:50|9417.1|9407.1|9417.1|9407.1|9417.6|9407.6|9417.1|9407.1|5
1636093440000|2021-11-05 06:24:00|9417.4|9407.4|9416.5|9406.5|9417.4|9407.4|9416.3|9406.3|8
1636093450000|2021-11-05 06:24:10|9415.4|9405.4|9411.4|9401.4|9415.4|9405.4|9411.4|9401.4|8
1636093460000|2021-11-05 06:24:20|9410.8|9400.8|9409.8|9399.8|9410.8|9400.8|9409.8|9399.8|6
1636093470000|2021-11-05 06:24:30|9409.5|9399.5|9410.3|9400.3|9410.9|9400.9|9409.5|9399.5|8
1636093480000|2021-11-05 06:24:40|9410|9400|9410.3|9400.3|9410.3|9400.3|9409.1|9399.1|6
1636093490000|2021-11-05 06:24:50|9409.5|9399.5|9409.8|9399.8|9409.9|9399.9|9409.3|9399.3|6
1636093500000|2021-11-05 06:25:00|9410.3|9400.3|9407.3|9397.3|9410.3|9400.3|9407.3|9397.3|7
1636093510000|2021-11-05 06:25:10|9407.5|9397.5|9409.8|9399.8|9410.1|9400.1|9407.4|9397.4|10
1636093520000|2021-11-05 06:25:20|9410.9|9400.9|9415.6|9405.6|9415.6|9405.6|9410.9|9400.9|12
1636093530000|2021-11-05 06:25:30|9416.8|9406.8|9415.5|9405.5|9417.5|9407.5|9415.5|9405.5|11
1636093540000|2021-11-05 06:25:40|9414.8|9404.8|9412.9|9402.9|9414.8|9404.8|9410.8|9400.8|11
1636093550000|2021-11-05 06:25:50|9413.3|9403.3|9414.3|9404.3|9414.3|9404.3|9413.3|9403.3|5
1636093560000|2021-11-05 06:26:00|9414.5|9404.5|9414.8|9404.8|9415|9405|9414.5|9404.5|3
1636093570000|2021-11-05 06:26:10|9415|9405|9415.5|9405.5|9415.5|9405.5|9414.8|9404.8|5
1636093580000|2021-11-05 06:26:20|9416|9406|9417.4|9407.4|9417.4|9407.4|9416|9406|5
1636093590000|2021-11-05 06:26:30|9417.6|9407.6|9425|9415|9426.6|9416.6|9417.6|9407.6|10
1636093600000|2021-11-05 06:26:40|9424.6|9414.6|9422.5|9412.5|9424.6|9414.6|9422.5|9412.5|6
1636093610000|2021-11-05 06:26:50|9422.3|9412.3|9421|9411|9423|9413|9421|9411|10
1636093620000|2021-11-05 06:27:00|9421.3|9411.3|9421.8|9411.8|9421.8|9411.8|9421.3|9411.3|2
1636093640000|2021-11-05 06:27:20|9422|9412|9422|9412|9422|9412|9422|9412|1
1636093650000|2021-11-05 06:27:30|9422.3|9412.3|9424.8|9414.8|9425.3|9415.3|9422.3|9412.3|9
1636093660000|2021-11-05 06:27:40|9424.3|9414.3|9424.8|9414.8|9424.8|9414.8|9423.9|9413.9|5
1636093670000|2021-11-05 06:27:50|9425.3|9415.3|9425.8|9415.8|9425.8|9415.8|9425.3|9415.3|3
1636093680000|2021-11-05 06:28:00|9425.3|9415.3|9424.8|9414.8|9425.3|9415.3|9423.9|9413.9|9
1636093690000|2021-11-05 06:28:10|9425|9415|9426.5|9416.5|9426.5|9416.5|9424|9414|15
1636093700000|2021-11-05 06:28:20|9426.4|9416.4|9427.3|9417.3|9427.3|9417.3|9426|9416|9
1636093710000|2021-11-05 06:28:30|9426.9|9416.9|9427.3|9417.3|9427.3|9417.3|9425.9|9415.9|11
1636093720000|2021-11-05 06:28:40|9427|9417|9426.8|9416.8|9427|9417|9426.6|9416.6|3
1636093730000|2021-11-05 06:28:50|9427.3|9417.3|9427|9417|9428.4|9418.4|9427|9417|9
1636093740000|2021-11-05 06:29:00|9426.3|9416.3|9422.6|9412.6|9426.3|9416.3|9422.5|9412.5|10
1636093750000|2021-11-05 06:29:10|9422.3|9412.3|9422.8|9412.8|9422.8|9412.8|9421.4|9411.4|7
1636093760000|2021-11-05 06:29:20|9422.5|9412.5|9424.1|9414.1|9424.4|9414.4|9422.5|9412.5|9
1636093770000|2021-11-05 06:29:30|9424.4|9414.4|9426.8|9416.8|9426.8|9416.8|9424.4|9414.4|8
1636093780000|2021-11-05 06:29:40|9426.5|9416.5|9426.1|9416.1|9426.5|9416.5|9426.1|9416.1|2
1636093790000|2021-11-05 06:29:50|9426.5|9416.5|9427.9|9417.9|9428.1|9418.1|9426.5|9416.5|5
1636093800000|2021-11-05 06:30:00|9427.5|9417.5|9425.1|9415.1|9427.5|9417.5|9423.8|9413.8|14
1636093810000|2021-11-05 06:30:10|9424.8|9414.8|9425.8|9415.8|9425.8|9415.8|9424|9414|6
1636093820000|2021-11-05 06:30:20|9426.1|9416.1|9425.8|9415.8|9426.1|9416.1|9425|9415|5
1636093830000|2021-11-05 06:30:30|9425.4|9415.4|9425.1|9415.1|9425.4|9415.4|9425.1|9415.1|2
1636093840000|2021-11-05 06:30:40|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|1
1636093860000|2021-11-05 06:31:00|9424.4|9414.4|9424|9414|9424.4|9414.4|9423.4|9413.4|7
1636093870000|2021-11-05 06:31:10|9424.3|9414.3|9419.8|9409.8|9424.3|9414.3|9419.8|9409.8|11
1636093880000|2021-11-05 06:31:20|9419.4|9409.4|9419.3|9409.3|9419.6|9409.6|9419.1|9409.1|5
1636093890000|2021-11-05 06:31:30|9419.1|9409.1|9419.3|9409.3|9419.3|9409.3|9419.1|9409.1|2
1636093900000|2021-11-05 06:31:40|9419.1|9409.1|9419.8|9409.8|9419.8|9409.8|9418.6|9408.6|4
1636093910000|2021-11-05 06:31:50|9419.6|9409.6|9419.3|9409.3|9419.8|9409.8|9418.1|9408.1|9
1636093920000|2021-11-05 06:32:00|9419.8|9409.8|9419.8|9409.8|9420|9410|9419.8|9409.8|3
1636093930000|2021-11-05 06:32:10|9420|9410|9420.5|9410.5|9420.5|9410.5|9420|9410|2
1636093940000|2021-11-05 06:32:20|9420.9|9410.9|9423.5|9413.5|9423.5|9413.5|9420.9|9410.9|4
1636093950000|2021-11-05 06:32:30|9424.1|9414.1|9425.1|9415.1|9425.1|9415.1|9424.1|9414.1|5
1636093960000|2021-11-05 06:32:40|9425.4|9415.4|9425.4|9415.4|9425.4|9415.4|9425.4|9415.4|1
1636093970000|2021-11-05 06:32:50|9425.3|9415.3|9424.8|9414.8|9425.3|9415.3|9424.8|9414.8|2
1636093980000|2021-11-05 06:33:00|9424.5|9414.5|9421.8|9411.8|9424.5|9414.5|9421.8|9411.8|5
1636093990000|2021-11-05 06:33:10|9421.9|9411.9|9423|9413|9423|9413|9421.9|9411.9|2
1636094000000|2021-11-05 06:33:20|9423.6|9413.6|9425.5|9415.5|9425.5|9415.5|9423.6|9413.6|6
1636094010000|2021-11-05 06:33:30|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|9425.5|9415.5|3
1636094020000|2021-11-05 06:33:40|9425.5|9415.5|9425.3|9415.3|9425.5|9415.5|9425.3|9415.3|2
1636094030000|2021-11-05 06:33:50|9424.6|9414.6|9422.8|9412.8|9424.6|9414.6|9422.8|9412.8|4
1636094040000|2021-11-05 06:34:00|9424.1|9414.1|9422.6|9412.6|9424.1|9414.1|9422.5|9412.5|3
1636094050000|2021-11-05 06:34:10|9423|9413|9423.5|9413.5|9423.5|9413.5|9422.8|9412.8|3
1636094060000|2021-11-05 06:34:20|9423.8|9413.8|9424.8|9414.8|9424.8|9414.8|9423.8|9413.8|4
1636094070000|2021-11-05 06:34:30|9425.4|9415.4|9431.6|9421.6|9431.8|9421.8|9425.4|9415.4|5
1636094080000|2021-11-05 06:34:40|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|1
1636094090000|2021-11-05 06:34:50|9433|9423|9431.8|9421.8|9433|9423|9431.8|9421.8|5
1636094100000|2021-11-05 06:35:00|9431.5|9421.5|9430.5|9420.5|9431.5|9421.5|9430.5|9420.5|6
1636094110000|2021-11-05 06:35:10|9430.8|9420.8|9431.5|9421.5|9432|9422|9430.5|9420.5|5
1636094120000|2021-11-05 06:35:20|9431.3|9421.3|9431.5|9421.5|9431.5|9421.5|9431.3|9421.3|2
1636094130000|2021-11-05 06:35:30|9431.3|9421.3|9431.5|9421.5|9431.5|9421.5|9431.3|9421.3|2
1636094140000|2021-11-05 06:35:40|9432|9422|9432|9422|9432|9422|9432|9422|1
1636094160000|2021-11-05 06:36:00|9432.6|9422.6|9433.6|9423.6|9433.6|9423.6|9432.6|9422.6|4
1636094170000|2021-11-05 06:36:10|9434|9424|9434.3|9424.3|9434.3|9424.3|9434|9424|4
1636094180000|2021-11-05 06:36:20|9434.9|9424.9|9436.8|9426.8|9436.8|9426.8|9434.9|9424.9|5
1636094190000|2021-11-05 06:36:30|9437.1|9427.1|9438.5|9428.5|9438.5|9428.5|9437.1|9427.1|4
1636094200000|2021-11-05 06:36:40|9439.3|9429.3|9444.4|9434.4|9444.5|9434.5|9439.3|9429.3|17
1636094210000|2021-11-05 06:36:50|9443.8|9433.8|9441.1|9431.1|9443.8|9433.8|9441.1|9431.1|16
1636094220000|2021-11-05 06:37:00|9440.5|9430.5|9440.1|9430.1|9441.5|9431.5|9438.1|9428.1|20
1636094230000|2021-11-05 06:37:10|9440.5|9430.5|9440.8|9430.8|9441.8|9431.8|9440.5|9430.5|11
1636094240000|2021-11-05 06:37:20|9441.1|9431.1|9443|9433|9443|9433|9441.1|9431.1|5
1636094250000|2021-11-05 06:37:30|9442.4|9432.4|9440.6|9430.6|9443.3|9433.3|9440|9430|25
1636094260000|2021-11-05 06:37:40|9440.8|9430.8|9441.5|9431.5|9441.5|9431.5|9440.1|9430.1|12
1636094270000|2021-11-05 06:37:50|9441|9431|9438.3|9428.3|9441|9431|9438.1|9428.1|10
1636094280000|2021-11-05 06:38:00|9438.6|9428.6|9437.6|9427.6|9439.5|9429.5|9437.3|9427.3|17
1636094290000|2021-11-05 06:38:10|9438.3|9428.3|9435.9|9425.9|9438.9|9428.9|9435.9|9425.9|11
1636094300000|2021-11-05 06:38:20|9436.5|9426.5|9436|9426|9436.6|9426.6|9435|9425|8
1636094310000|2021-11-05 06:38:30|9435.6|9425.6|9435.3|9425.3|9435.8|9425.8|9434.3|9424.3|9
1636094320000|2021-11-05 06:38:40|9434.8|9424.8|9435.3|9425.3|9435.3|9425.3|9434.8|9424.8|2
1636094330000|2021-11-05 06:38:50|9435.4|9425.4|9436.8|9426.8|9437.9|9427.9|9435.4|9425.4|18
1636094340000|2021-11-05 06:39:00|9437.1|9427.1|9438.6|9428.6|9438.6|9428.6|9437|9427|10
1636094350000|2021-11-05 06:39:10|9439|9429|9437.9|9427.9|9439|9429|9437.4|9427.4|13
1636094360000|2021-11-05 06:39:20|9438.9|9428.9|9440.1|9430.1|9441.1|9431.1|9438.9|9428.9|7
1636094370000|2021-11-05 06:39:30|9441|9431|9440.1|9430.1|9441.4|9431.4|9439.8|9429.8|9
1636094380000|2021-11-05 06:39:40|9440.4|9430.4|9438|9428|9440.4|9430.4|9437.1|9427.1|15
1636094390000|2021-11-05 06:39:50|9437.9|9427.9|9437.4|9427.4|9437.9|9427.9|9437.4|9427.4|4
1636094400000|2021-11-05 06:40:00|9437.9|9427.9|9436|9426|9437.9|9427.9|9435.5|9425.5|8
1636094410000|2021-11-05 06:40:10|9435|9425|9434.5|9424.5|9435.4|9425.4|9434.5|9424.5|5
1636094420000|2021-11-05 06:40:20|9434.4|9424.4|9432.5|9422.5|9434.4|9424.4|9432.5|9422.5|9
1636094430000|2021-11-05 06:40:30|9432.3|9422.3|9433.4|9423.4|9433.4|9423.4|9431.5|9421.5|8
1636094440000|2021-11-05 06:40:40|9432.5|9422.5|9436|9426|9436|9426|9432|9422|8
1636094450000|2021-11-05 06:40:50|9436.8|9426.8|9437.5|9427.5|9438.4|9428.4|9436.8|9426.8|8
1636094460000|2021-11-05 06:41:00|9437.4|9427.4|9438.4|9428.4|9439.5|9429.5|9437.4|9427.4|7
1636094470000|2021-11-05 06:41:10|9438.6|9428.6|9440.1|9430.1|9440.1|9430.1|9438.6|9428.6|7
1636094480000|2021-11-05 06:41:20|9439.9|9429.9|9436.3|9426.3|9439.9|9429.9|9436.3|9426.3|6
1636094490000|2021-11-05 06:41:30|9436.1|9426.1|9435.6|9425.6|9436.1|9426.1|9435.6|9425.6|2
1636094500000|2021-11-05 06:41:40|9434.3|9424.3|9433|9423|9434.3|9424.3|9433|9423|4
1636094510000|2021-11-05 06:41:50|9433.3|9423.3|9434.5|9424.5|9434.5|9424.5|9433|9423|5
1636094520000|2021-11-05 06:42:00|9434.8|9424.8|9435.5|9425.5|9435.5|9425.5|9434.8|9424.8|3
1636094530000|2021-11-05 06:42:10|9435|9425|9435.4|9425.4|9435.4|9425.4|9435|9425|2
1636094540000|2021-11-05 06:42:20|9435.1|9425.1|9433|9423|9435.1|9425.1|9433|9423|8
1636094550000|2021-11-05 06:42:30|9433.5|9423.5|9433.8|9423.8|9434.3|9424.3|9433.3|9423.3|5
1636094560000|2021-11-05 06:42:40|9434.3|9424.3|9435.5|9425.5|9435.5|9425.5|9434.3|9424.3|3
1636094580000|2021-11-05 06:43:00|9435.8|9425.8|9436.8|9426.8|9436.8|9426.8|9435.8|9425.8|3
1636094590000|2021-11-05 06:43:10|9436.5|9426.5|9434.4|9424.4|9436.5|9426.5|9434.4|9424.4|6
1636094600000|2021-11-05 06:43:20|9433.8|9423.8|9432.9|9422.9|9433.8|9423.8|9432.3|9422.3|5
1636094610000|2021-11-05 06:43:30|9433|9423|9433.3|9423.3|9433.3|9423.3|9433|9423|2
1636094620000|2021-11-05 06:43:40|9433|9423|9432.3|9422.3|9433|9423|9432.3|9422.3|6
1636094630000|2021-11-05 06:43:50|9432|9422|9432.8|9422.8|9432.8|9422.8|9431.8|9421.8|7
1636094640000|2021-11-05 06:44:00|9432.5|9422.5|9432.8|9422.8|9433.3|9423.3|9432.5|9422.5|10
1636094650000|2021-11-05 06:44:10|9433|9423|9432.5|9422.5|9433|9423|9432|9422|10
1636094660000|2021-11-05 06:44:20|9432.3|9422.3|9433.5|9423.5|9433.5|9423.5|9432.3|9422.3|9
1636094670000|2021-11-05 06:44:30|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9432.6|9422.6|5
1636094680000|2021-11-05 06:44:40|9434.3|9424.3|9434.3|9424.3|9434.8|9424.8|9433.8|9423.8|6
1636094690000|2021-11-05 06:44:50|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|1
1636094700000|2021-11-05 06:45:00|9434.8|9424.8|9435.5|9425.5|9435.5|9425.5|9434.3|9424.3|5
1636094710000|2021-11-05 06:45:10|9436|9426|9436.1|9426.1|9436.8|9426.8|9436|9426|4
1636094720000|2021-11-05 06:45:20|9436.4|9426.4|9442|9432|9442.5|9432.5|9436.4|9426.4|11
1636094730000|2021-11-05 06:45:30|9442.5|9432.5|9448.5|9438.5|9448.5|9438.5|9442.5|9432.5|16
1636094740000|2021-11-05 06:45:40|9448|9438|9446.3|9436.3|9448.9|9438.9|9446.3|9436.3|19
1636094750000|2021-11-05 06:45:50|9446|9436|9454.1|9444.1|9454.1|9444.1|9446|9436|11
1636094760000|2021-11-05 06:46:00|9457.1|9447.1|9459|9449|9459.3|9449.3|9456.1|9446.1|22
1636094770000|2021-11-05 06:46:10|9458.8|9448.8|9460.8|9450.8|9463.9|9453.9|9458.8|9448.8|25
1636094780000|2021-11-05 06:46:20|9462|9452|9464|9454|9464|9454|9460.9|9450.9|21
1636094790000|2021-11-05 06:46:30|9464.1|9454.1|9466.6|9456.6|9467.8|9457.8|9464.1|9454.1|19
1636094800000|2021-11-05 06:46:40|9466.3|9456.3|9467.1|9457.1|9467.3|9457.3|9466.1|9456.1|14
1636094810000|2021-11-05 06:46:50|9468|9458|9469.8|9459.8|9469.8|9459.8|9466.8|9456.8|13
1636094820000|2021-11-05 06:47:00|9470.3|9460.3|9466|9456|9470.5|9460.5|9466|9456|17
1636094830000|2021-11-05 06:47:10|9465.8|9455.8|9465.8|9455.8|9466|9456|9464.4|9454.4|9
1636094840000|2021-11-05 06:47:20|9466.1|9456.1|9468.3|9458.3|9469.3|9459.3|9465.6|9455.6|12
1636094850000|2021-11-05 06:47:30|9469.1|9459.1|9471.9|9461.9|9471.9|9461.9|9467.9|9457.9|8
1636094860000|2021-11-05 06:47:40|9472.3|9462.3|9475.8|9465.8|9476.4|9466.4|9472.3|9462.3|24
1636094870000|2021-11-05 06:47:50|9475.1|9465.1|9476.4|9466.4|9477|9467|9474.4|9464.4|19
1636094880000|2021-11-05 06:48:00|9476.9|9466.9|9478.3|9468.3|9478.5|9468.5|9475.3|9465.3|18
1636094890000|2021-11-05 06:48:10|9478.5|9468.5|9476.3|9466.3|9478.5|9468.5|9476.3|9466.3|14
1636094900000|2021-11-05 06:48:20|9475.9|9465.9|9470.5|9460.5|9475.9|9465.9|9470.5|9460.5|14
1636094910000|2021-11-05 06:48:30|9470|9460|9470.8|9460.8|9470.8|9460.8|9469|9459|5
1636094920000|2021-11-05 06:48:40|9470|9460|9465.8|9455.8|9470.4|9460.4|9465.8|9455.8|16
1636094930000|2021-11-05 06:48:50|9464.8|9454.8|9462.6|9452.6|9466.3|9456.3|9462.6|9452.6|11
1636094940000|2021-11-05 06:49:00|9464|9454|9460.8|9450.8|9464|9454|9460.3|9450.3|21
1636094950000|2021-11-05 06:49:10|9461.1|9451.1|9464.8|9454.8|9464.8|9454.8|9461.1|9451.1|9
1636094960000|2021-11-05 06:49:20|9465.3|9455.3|9465.6|9455.6|9466.8|9456.8|9464.8|9454.8|9
1636094970000|2021-11-05 06:49:30|9465|9455|9464.8|9454.8|9465.3|9455.3|9464.4|9454.4|14
1636094980000|2021-11-05 06:49:40|9464.4|9454.4|9463.8|9453.8|9465.4|9455.4|9463.8|9453.8|17
1636094990000|2021-11-05 06:49:50|9464.3|9454.3|9463|9453|9464.3|9454.3|9463|9453|12
1636095000000|2021-11-05 06:50:00|9462.3|9452.3|9463.3|9453.3|9463.3|9453.3|9462.3|9452.3|6
1636095010000|2021-11-05 06:50:10|9463|9453|9459|9449|9463|9453|9459|9449|9
1636095020000|2021-11-05 06:50:20|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1636095030000|2021-11-05 06:50:30|9459.3|9449.3|9461|9451|9461.8|9451.8|9459.3|9449.3|4
1636095040000|2021-11-05 06:50:40|9459.9|9449.9|9458.8|9448.8|9460.5|9450.5|9458.8|9448.8|8
1636095050000|2021-11-05 06:50:50|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.3|9448.3|3
1636095060000|2021-11-05 06:51:00|9458.3|9448.3|9458.8|9448.8|9459|9449|9458.3|9448.3|6
1636095070000|2021-11-05 06:51:10|9459|9449|9459|9449|9459|9449|9458.3|9448.3|6
1636095080000|2021-11-05 06:51:20|9458.8|9448.8|9458|9448|9458.8|9448.8|9458|9448|3
1636095090000|2021-11-05 06:51:30|9457.4|9447.4|9456.8|9446.8|9457.4|9447.4|9456.8|9446.8|4
1636095100000|2021-11-05 06:51:40|9456.3|9446.3|9454.5|9444.5|9456.3|9446.3|9454.5|9444.5|4
1636095110000|2021-11-05 06:51:50|9453.3|9443.3|9454.5|9444.5|9454.5|9444.5|9451.8|9441.8|9
1636095120000|2021-11-05 06:52:00|9454|9444|9456.1|9446.1|9456.1|9446.1|9452.3|9442.3|20
1636095130000|2021-11-05 06:52:10|9456.6|9446.6|9452.4|9442.4|9457.3|9447.3|9452.4|9442.4|15
1636095140000|2021-11-05 06:52:20|9453.1|9443.1|9452.5|9442.5|9453.3|9443.3|9452|9442|9
1636095150000|2021-11-05 06:52:30|9451.6|9441.6|9451|9441|9452|9442|9450.6|9440.6|9
1636095160000|2021-11-05 06:52:40|9450.1|9440.1|9454.6|9444.6|9454.6|9444.6|9449.8|9439.8|14
1636095170000|2021-11-05 06:52:50|9454.5|9444.5|9455.6|9445.6|9456.4|9446.4|9452.8|9442.8|11
1636095180000|2021-11-05 06:53:00|9456.4|9446.4|9456.1|9446.1|9457|9447|9456|9446|10
1636095190000|2021-11-05 06:53:10|9456.4|9446.4|9455.5|9445.5|9456.4|9446.4|9455.5|9445.5|4
1636095200000|2021-11-05 06:53:20|9454.9|9444.9|9451.3|9441.3|9455.3|9445.3|9450.4|9440.4|14
1636095210000|2021-11-05 06:53:30|9453.3|9443.3|9454|9444|9455.1|9445.1|9453.3|9443.3|8
1636095220000|2021-11-05 06:53:40|9454.3|9444.3|9454.5|9444.5|9455.3|9445.3|9454.3|9444.3|5
1636095230000|2021-11-05 06:53:50|9454.3|9444.3|9455.3|9445.3|9455.3|9445.3|9453.6|9443.6|11
1636095240000|2021-11-05 06:54:00|9455.6|9445.6|9456.5|9446.5|9456.6|9446.6|9455.4|9445.4|11
1636095250000|2021-11-05 06:54:10|9456.6|9446.6|9457|9447|9457.9|9447.9|9456.6|9446.6|8
1636095260000|2021-11-05 06:54:20|9457.1|9447.1|9456.8|9446.8|9457.4|9447.4|9456.8|9446.8|3
1636095270000|2021-11-05 06:54:30|9456.5|9446.5|9451.3|9441.3|9456.5|9446.5|9451.3|9441.3|11
1636095280000|2021-11-05 06:54:40|9451.8|9441.8|9449.4|9439.4|9452.3|9442.3|9449.4|9439.4|9
1636095290000|2021-11-05 06:54:50|9449.9|9439.9|9453.5|9443.5|9453.6|9443.6|9449.9|9439.9|9
1636095300000|2021-11-05 06:55:00|9454|9444|9456|9446|9456.5|9446.5|9454|9444|9
1636095310000|2021-11-05 06:55:10|9456.5|9446.5|9455|9445|9456.5|9446.5|9455|9445|5
1636095320000|2021-11-05 06:55:20|9454.4|9444.4|9454.5|9444.5|9455|9445|9452.6|9442.6|12
1636095330000|2021-11-05 06:55:30|9454.1|9444.1|9454|9444|9454.1|9444.1|9454|9444|2
1636095340000|2021-11-05 06:55:40|9454.6|9444.6|9452.5|9442.5|9454.6|9444.6|9452.5|9442.5|3
1636095350000|2021-11-05 06:55:50|9451.5|9441.5|9453|9443|9453|9443|9451.3|9441.3|7
1636095360000|2021-11-05 06:56:00|9452.6|9442.6|9456.3|9446.3|9456.3|9446.3|9451.5|9441.5|9
1636095370000|2021-11-05 06:56:10|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|9456.3|9446.3|3
1636095380000|2021-11-05 06:56:20|9457|9447|9457|9447|9457.1|9447.1|9456.8|9446.8|6
1636095390000|2021-11-05 06:56:30|9457.3|9447.3|9461|9451|9461|9451|9457.3|9447.3|11
1636095400000|2021-11-05 06:56:40|9461.3|9451.3|9461.4|9451.4|9461.8|9451.8|9461.3|9451.3|7
1636095410000|2021-11-05 06:56:50|9461.8|9451.8|9465.3|9455.3|9465.4|9455.4|9461.4|9451.4|11
1636095420000|2021-11-05 06:57:00|9465|9455|9463.8|9453.8|9465.4|9455.4|9463.8|9453.8|6
1636095430000|2021-11-05 06:57:10|9464.4|9454.4|9462.9|9452.9|9464.4|9454.4|9462.9|9452.9|4
1636095440000|2021-11-05 06:57:20|9462.3|9452.3|9462.9|9452.9|9462.9|9452.9|9461.8|9451.8|4
1636095450000|2021-11-05 06:57:30|9462.3|9452.3|9459.8|9449.8|9462.3|9452.3|9459.3|9449.3|7
1636095460000|2021-11-05 06:57:40|9460.3|9450.3|9459.8|9449.8|9460.3|9450.3|9459.8|9449.8|2
1636095470000|2021-11-05 06:57:50|9460.3|9450.3|9459.8|9449.8|9460.8|9450.8|9459.8|9449.8|3
1636095480000|2021-11-05 06:58:00|9460.4|9450.4|9460.8|9450.8|9461.4|9451.4|9460.4|9450.4|9
1636095490000|2021-11-05 06:58:10|9461.3|9451.3|9461.5|9451.5|9462.1|9452.1|9460.8|9450.8|8
1636095500000|2021-11-05 06:58:20|9461.3|9451.3|9460.8|9450.8|9461.3|9451.3|9460.8|9450.8|2
1636095510000|2021-11-05 06:58:30|9460.3|9450.3|9458.8|9448.8|9460.8|9450.8|9458.8|9448.8|6
1636095520000|2021-11-05 06:58:40|9460.3|9450.3|9457.5|9447.5|9462.6|9452.6|9457.5|9447.5|17
1636095530000|2021-11-05 06:58:50|9458.6|9448.6|9457|9447|9458.6|9448.6|9456.3|9446.3|9
1636095540000|2021-11-05 06:59:00|9457.6|9447.6|9457.5|9447.5|9458.5|9448.5|9456.1|9446.1|12
1636095550000|2021-11-05 06:59:10|9457|9447|9459.4|9449.4|9459.4|9449.4|9456.3|9446.3|6
1636095560000|2021-11-05 06:59:20|9459.9|9449.9|9462.5|9452.5|9463.4|9453.4|9459.9|9449.9|11
1636095570000|2021-11-05 06:59:30|9463|9453|9462|9452|9463|9453|9459.9|9449.9|20
1636095580000|2021-11-05 06:59:40|9461|9451|9460.5|9450.5|9461.8|9451.8|9459.8|9449.8|12
1636095590000|2021-11-05 06:59:50|9460.1|9450.1|9463.3|9453.3|9464.3|9454.3|9460|9450|13
1636095600000|2021-11-05 07:00:00|9463.5|9453.5|9465.3|9455.3|9465.6|9455.6|9463.5|9453.5|5
1636095610000|2021-11-05 07:00:10|9465.6|9455.6|9463|9453|9465.6|9455.6|9463|9453|7
1636095620000|2021-11-05 07:00:20|9462.5|9452.5|9465|9455|9465.3|9455.3|9461.4|9451.4|5
1636095630000|2021-11-05 07:00:30|9464.8|9454.8|9464.3|9454.3|9464.8|9454.8|9464|9454|4
1636095640000|2021-11-05 07:00:40|9464.5|9454.5|9463.1|9453.1|9464.5|9454.5|9462|9452|5
1636095650000|2021-11-05 07:00:50|9463.9|9453.9|9463.8|9453.8|9463.9|9453.9|9463.6|9453.6|4
1636095660000|2021-11-05 07:01:00|9464.4|9454.4|9464.4|9454.4|9464.5|9454.5|9464.4|9454.4|3
1636095670000|2021-11-05 07:01:10|9464.3|9454.3|9460.5|9450.5|9464.3|9454.3|9460.5|9450.5|2
1636095680000|2021-11-05 07:01:20|9460.3|9450.3|9460.1|9450.1|9460.3|9450.3|9459.9|9449.9|3
1636095690000|2021-11-05 07:01:30|9460.4|9450.4|9460.8|9450.8|9460.8|9450.8|9460.4|9450.4|3
1636095700000|2021-11-05 07:01:40|9461|9451|9461.3|9451.3|9461.3|9451.3|9461|9451|2
1636095710000|2021-11-05 07:01:50|9461.1|9451.1|9460.5|9450.5|9461.1|9451.1|9460.5|9450.5|2
1636095720000|2021-11-05 07:02:00|9459.8|9449.8|9460.5|9450.5|9461.5|9451.5|9459.5|9449.5|10
1636095730000|2021-11-05 07:02:10|9460.3|9450.3|9460|9450|9460.3|9450.3|9460|9450|2
1636095740000|2021-11-05 07:02:20|9460.3|9450.3|9462.6|9452.6|9463|9453|9460.3|9450.3|7
1636095750000|2021-11-05 07:02:30|9462.1|9452.1|9461.1|9451.1|9462.1|9452.1|9460.9|9450.9|3
1636095770000|2021-11-05 07:02:50|9461.6|9451.6|9462.4|9452.4|9462.4|9452.4|9461.6|9451.6|4
1636095780000|2021-11-05 07:03:00|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|1
1636095790000|2021-11-05 07:03:10|9462.5|9452.5|9462.9|9452.9|9462.9|9452.9|9462.5|9452.5|3
1636095800000|2021-11-05 07:03:20|9463.8|9453.8|9463|9453|9463.8|9453.8|9463|9453|2
1636095810000|2021-11-05 07:03:30|9463.4|9453.4|9463|9453|9463.4|9453.4|9463|9453|2
1636095820000|2021-11-05 07:03:40|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.5|9452.5|3
1636095830000|2021-11-05 07:03:50|9463.4|9453.4|9463.4|9453.4|9463.4|9453.4|9462.8|9452.8|3
1636095840000|2021-11-05 07:04:00|9463|9453|9463.3|9453.3|9463.9|9453.9|9463|9453|3
1636095850000|2021-11-05 07:04:10|9463.6|9453.6|9457.1|9447.1|9463.6|9453.6|9457.1|9447.1|6
1636095860000|2021-11-05 07:04:20|9458|9448|9458.3|9448.3|9458.5|9448.5|9458|9448|5
1636095870000|2021-11-05 07:04:30|9458|9448|9457.5|9447.5|9458|9448|9457.3|9447.3|5
1636095880000|2021-11-05 07:04:40|9457.8|9447.8|9458.6|9448.6|9460|9450|9457.8|9447.8|4
1636095890000|2021-11-05 07:04:50|9459.5|9449.5|9459.8|9449.8|9459.8|9449.8|9459.5|9449.5|2
1636095900000|2021-11-05 07:05:00|9458.6|9448.6|9459.6|9449.6|9459.6|9449.6|9458.6|9448.6|2
1636095910000|2021-11-05 07:05:10|9460.4|9450.4|9461.3|9451.3|9461.3|9451.3|9460.4|9450.4|2
1636095920000|2021-11-05 07:05:20|9460.9|9450.9|9462|9452|9462|9452|9460.9|9450.9|2
1636095930000|2021-11-05 07:05:30|9462.8|9452.8|9463.8|9453.8|9463.8|9453.8|9461.9|9451.9|4
1636095940000|2021-11-05 07:05:40|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|1
1636095950000|2021-11-05 07:05:50|9463.8|9453.8|9462.8|9452.8|9464.3|9454.3|9462.8|9452.8|3
1636095960000|2021-11-05 07:06:00|9463.4|9453.4|9466.9|9456.9|9466.9|9456.9|9463.3|9453.3|6
1636095970000|2021-11-05 07:06:10|9467.4|9457.4|9467.3|9457.3|9467.8|9457.8|9466.4|9456.4|4
1636095980000|2021-11-05 07:06:20|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1636095990000|2021-11-05 07:06:30|9467.9|9457.9|9468.4|9458.4|9468.4|9458.4|9467.5|9457.5|4
1636096000000|2021-11-05 07:06:40|9468.9|9458.9|9472.4|9462.4|9472.4|9462.4|9468.9|9458.9|8
1636096010000|2021-11-05 07:06:50|9471|9461|9470.8|9460.8|9471.3|9461.3|9470.8|9460.8|3
1636096030000|2021-11-05 07:07:10|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1636096050000|2021-11-05 07:07:30|9470.8|9460.8|9470.8|9460.8|9471.1|9461.1|9470.8|9460.8|3
1636096060000|2021-11-05 07:07:40|9471.8|9461.8|9470.3|9460.3|9471.8|9461.8|9470.3|9460.3|4
1636096080000|2021-11-05 07:08:00|9469.6|9459.6|9468.8|9458.8|9469.6|9459.6|9468.8|9458.8|3
1636096090000|2021-11-05 07:08:10|9469.3|9459.3|9468.8|9458.8|9469.3|9459.3|9468.8|9458.8|2
1636096100000|2021-11-05 07:08:20|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9468.6|9458.6|3
1636096120000|2021-11-05 07:08:40|9469.6|9459.6|9470.3|9460.3|9470.3|9460.3|9468.8|9458.8|3
1636096130000|2021-11-05 07:08:50|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|1
1636096140000|2021-11-05 07:09:00|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|1
1636096160000|2021-11-05 07:09:20|9470.5|9460.5|9470.6|9460.6|9470.6|9460.6|9470.1|9460.1|4
1636096180000|2021-11-05 07:09:40|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|1
1636096200000|2021-11-05 07:10:00|9470.4|9460.4|9470.8|9460.8|9470.8|9460.8|9470|9460|3
1636096210000|2021-11-05 07:10:10|9470|9460|9467.1|9457.1|9470|9460|9467.1|9457.1|5
1636096230000|2021-11-05 07:10:30|9467|9457|9467|9457|9467|9457|9467|9457|1
1636096310000|2021-11-05 07:11:50|9467.5|9457.5|9467|9457|9467.5|9457.5|9467|9457|4
1636096320000|2021-11-05 07:12:00|9467.5|9457.5|9467|9457|9467.5|9457.5|9467|9457|4
1636096380000|2021-11-05 07:13:00|9469.8|9459.8|9471.8|9461.8|9472.1|9462.1|9469.8|9459.8|5
1636096390000|2021-11-05 07:13:10|9472|9462|9474.1|9464.1|9474.1|9464.1|9472|9462|2
1636096400000|2021-11-05 07:13:20|9474|9464|9473.4|9463.4|9474|9464|9473.4|9463.4|2
1636096410000|2021-11-05 07:13:30|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.4|9462.4|3
1636096420000|2021-11-05 07:13:40|9472.4|9462.4|9472.4|9462.4|9472.8|9462.8|9472.4|9462.4|3
1636096430000|2021-11-05 07:13:50|9472.8|9462.8|9472.3|9462.3|9472.8|9462.8|9472.3|9462.3|2
1636096440000|2021-11-05 07:14:00|9472.8|9462.8|9473.5|9463.5|9473.5|9463.5|9472.8|9462.8|3
1636096450000|2021-11-05 07:14:10|9474|9464|9474|9464|9474|9464|9474|9464|1
1636096470000|2021-11-05 07:14:30|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|1
1636096480000|2021-11-05 07:14:40|9473.8|9463.8|9472.4|9462.4|9473.8|9463.8|9472.4|9462.4|3
1636096490000|2021-11-05 07:14:50|9472.8|9462.8|9471.3|9461.3|9472.8|9462.8|9470.8|9460.8|5
1636096500000|2021-11-05 07:15:00|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1636096510000|2021-11-05 07:15:10|9470.8|9460.8|9470.6|9460.6|9471.3|9461.3|9470.6|9460.6|3
1636096520000|2021-11-05 07:15:20|9470.3|9460.3|9470.6|9460.6|9471.1|9461.1|9470.3|9460.3|3
1636096530000|2021-11-05 07:15:30|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1636096540000|2021-11-05 07:15:40|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1636096560000|2021-11-05 07:16:00|9469|9459|9469.4|9459.4|9469.4|9459.4|9469|9459|2
1636096570000|2021-11-05 07:16:10|9469.1|9459.1|9469.3|9459.3|9469.4|9459.4|9469.1|9459.1|3
1636096580000|2021-11-05 07:16:20|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1636096590000|2021-11-05 07:16:30|9469.3|9459.3|9467.8|9457.8|9469.3|9459.3|9467.8|9457.8|5
1636096600000|2021-11-05 07:16:40|9468|9458|9468.3|9458.3|9468.4|9458.4|9468|9458|3
1636096610000|2021-11-05 07:16:50|9468|9458|9467.5|9457.5|9468|9458|9467.5|9457.5|4
1636096620000|2021-11-05 07:17:00|9468|9458|9468.9|9458.9|9468.9|9458.9|9467.5|9457.5|5
1636096630000|2021-11-05 07:17:10|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|1
1636096640000|2021-11-05 07:17:20|9469.9|9459.9|9472.5|9462.5|9472.5|9462.5|9469.5|9459.5|5
1636096660000|2021-11-05 07:17:40|9473|9463|9473|9463|9473|9463|9473|9463|1
1636096680000|2021-11-05 07:18:00|9472.4|9462.4|9473|9463|9473|9463|9471.5|9461.5|3
1636096690000|2021-11-05 07:18:10|9472.1|9462.1|9473.5|9463.5|9473.5|9463.5|9472.1|9462.1|2
1636096710000|2021-11-05 07:18:30|9473.4|9463.4|9473|9463|9473.4|9463.4|9473|9463|2
1636096720000|2021-11-05 07:18:40|9473.5|9463.5|9473|9463|9473.5|9463.5|9473|9463|2
1636096730000|2021-11-05 07:18:50|9472.3|9462.3|9472.5|9462.5|9472.5|9462.5|9472.3|9462.3|2
1636096740000|2021-11-05 07:19:00|9472.4|9462.4|9472|9462|9472.4|9462.4|9471.4|9461.4|3
1636096760000|2021-11-05 07:19:20|9471.3|9461.3|9471.9|9461.9|9472.4|9462.4|9471.3|9461.3|3
1636096770000|2021-11-05 07:19:30|9472.5|9462.5|9471.9|9461.9|9472.5|9462.5|9471.9|9461.9|2
1636096790000|2021-11-05 07:19:50|9470.9|9460.9|9469.4|9459.4|9470.9|9460.9|9469.4|9459.4|2
1636096820000|2021-11-05 07:20:20|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|1
1636096840000|2021-11-05 07:20:40|9469.3|9459.3|9467.8|9457.8|9469.3|9459.3|9467.8|9457.8|4
1636096910000|2021-11-05 07:21:50|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|1
1636096920000|2021-11-05 07:22:00|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1636096940000|2021-11-05 07:22:20|9465.8|9455.8|9465.6|9455.6|9465.8|9455.8|9465.6|9455.6|2
1636096950000|2021-11-05 07:22:30|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1636096960000|2021-11-05 07:22:40|9467|9457|9468.1|9458.1|9468.1|9458.1|9467|9457|4
1636096970000|2021-11-05 07:22:50|9468.9|9458.9|9469.3|9459.3|9470.1|9460.1|9468.9|9458.9|4
1636096980000|2021-11-05 07:23:00|9470.1|9460.1|9468.6|9458.6|9470.1|9460.1|9468.6|9458.6|2
1636097000000|2021-11-05 07:23:20|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1636097010000|2021-11-05 07:23:30|9468.6|9458.6|9472.4|9462.4|9472.5|9462.5|9468.6|9458.6|5
1636097020000|2021-11-05 07:23:40|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1636097030000|2021-11-05 07:23:50|9471.3|9461.3|9471.6|9461.6|9471.6|9461.6|9471.3|9461.3|2
1636097040000|2021-11-05 07:24:00|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1636097070000|2021-11-05 07:24:30|9470.6|9460.6|9469.9|9459.9|9470.6|9460.6|9469.9|9459.9|2
1636097090000|2021-11-05 07:24:50|9470.4|9460.4|9470.9|9460.9|9470.9|9460.9|9470.4|9460.4|2
1636097110000|2021-11-05 07:25:10|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|1
1636097120000|2021-11-05 07:25:20|9470.9|9460.9|9470.5|9460.5|9470.9|9460.9|9470.5|9460.5|2
1636097140000|2021-11-05 07:25:40|9470.1|9460.1|9469.5|9459.5|9470.1|9460.1|9469.5|9459.5|3
1636097160000|2021-11-05 07:26:00|9470|9460|9469.6|9459.6|9470|9460|9469.6|9459.6|2
1636097170000|2021-11-05 07:26:10|9468.6|9458.6|9467|9457|9468.6|9458.6|9467|9457|2
1636097210000|2021-11-05 07:26:50|9467.4|9457.4|9467|9457|9467.4|9457.4|9467|9457|2
1636097260000|2021-11-05 07:27:40|9466.5|9456.5|9466.1|9456.1|9466.5|9456.5|9466.1|9456.1|2
1636097280000|2021-11-05 07:28:00|9465.8|9455.8|9465.5|9455.5|9465.8|9455.8|9465.5|9455.5|2
1636097300000|2021-11-05 07:28:20|9464.4|9454.4|9464.8|9454.8|9464.8|9454.8|9464.4|9454.4|2
1636097400000|2021-11-05 07:30:00|9463.9|9453.9|9463.1|9453.1|9463.9|9453.9|9463.1|9453.1|2
1636097420000|2021-11-05 07:30:20|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|1
1636097430000|2021-11-05 07:30:30|9463|9453|9462.5|9452.5|9463|9453|9462.5|9452.5|2
1636097440000|2021-11-05 07:30:40|9461.3|9451.3|9459.8|9449.8|9461.3|9451.3|9459.6|9449.6|7
1636097450000|2021-11-05 07:30:50|9459|9449|9459|9449|9459|9449|9459|9449|1
1636097480000|2021-11-05 07:31:20|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1636097530000|2021-11-05 07:32:10|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|1
1636097550000|2021-11-05 07:32:30|9458.6|9448.6|9460.1|9450.1|9460.1|9450.1|9458.6|9448.6|3
1636097560000|2021-11-05 07:32:40|9459.9|9449.9|9459.8|9449.8|9459.9|9449.9|9459.8|9449.8|2
1636097590000|2021-11-05 07:33:10|9460|9450|9459.5|9449.5|9460|9450|9459.5|9449.5|3
1636097600000|2021-11-05 07:33:20|9459.9|9449.9|9460.5|9450.5|9460.5|9450.5|9459.5|9449.5|3
1636097610000|2021-11-05 07:33:30|9460.6|9450.6|9464.4|9454.4|9464.6|9454.6|9460.6|9450.6|4
1636097630000|2021-11-05 07:33:50|9465|9455|9464.5|9454.5|9465|9455|9464.5|9454.5|2
1636097640000|2021-11-05 07:34:00|9464.1|9454.1|9464.8|9454.8|9464.8|9454.8|9464.1|9454.1|2
1636097650000|2021-11-05 07:34:10|9467.8|9457.8|9467.9|9457.9|9467.9|9457.9|9467.3|9457.3|6
1636097660000|2021-11-05 07:34:20|9467.3|9457.3|9467|9457|9468.3|9458.3|9467|9457|8
1636097670000|2021-11-05 07:34:30|9467.3|9457.3|9466.5|9456.5|9467.3|9457.3|9466.5|9456.5|5
1636097680000|2021-11-05 07:34:40|9467|9457|9467|9457|9467|9457|9467|9457|1
1636097690000|2021-11-05 07:34:50|9466.5|9456.5|9466|9456|9466.5|9456.5|9466|9456|2
1636097700000|2021-11-05 07:35:00|9466.5|9456.5|9466|9456|9466.5|9456.5|9465.8|9455.8|3
1636097710000|2021-11-05 07:35:10|9465.4|9455.4|9466.1|9456.1|9466.1|9456.1|9465.4|9455.4|3
1636097720000|2021-11-05 07:35:20|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1636097730000|2021-11-05 07:35:30|9465.8|9455.8|9466.6|9456.6|9467|9457|9465.8|9455.8|4
1636097750000|2021-11-05 07:35:50|9467|9457|9467|9457|9467|9457|9467|9457|1
1636097760000|2021-11-05 07:36:00|9467.1|9457.1|9466.8|9456.8|9467.5|9457.5|9466.8|9456.8|7
1636097780000|2021-11-05 07:36:20|9467.1|9457.1|9466.8|9456.8|9467.1|9457.1|9466.8|9456.8|3
1636097790000|2021-11-05 07:36:30|9466.1|9456.1|9466.3|9456.3|9466.8|9456.8|9466.1|9456.1|3
1636097800000|2021-11-05 07:36:40|9465.8|9455.8|9466.8|9456.8|9466.8|9456.8|9465.8|9455.8|2
1636097810000|2021-11-05 07:36:50|9466.3|9456.3|9466.8|9456.8|9467.3|9457.3|9466.3|9456.3|6
1636097820000|2021-11-05 07:37:00|9467.3|9457.3|9467.1|9457.1|9467.3|9457.3|9466.8|9456.8|3
1636097830000|2021-11-05 07:37:10|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9465.8|9455.8|4
1636097840000|2021-11-05 07:37:20|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1636097870000|2021-11-05 07:37:50|9466|9456|9465.4|9455.4|9466|9456|9465.4|9455.4|2
1636097880000|2021-11-05 07:38:00|9465.5|9455.5|9466.3|9456.3|9466.3|9456.3|9465.5|9455.5|4
1636097900000|2021-11-05 07:38:20|9466.8|9456.8|9465.8|9455.8|9466.8|9456.8|9465.8|9455.8|3
1636097950000|2021-11-05 07:39:10|9465.4|9455.4|9463|9453|9465.4|9455.4|9463|9453|4
1636097960000|2021-11-05 07:39:20|9462.3|9452.3|9461.3|9451.3|9462.3|9452.3|9460.9|9450.9|3
1636097970000|2021-11-05 07:39:30|9460.8|9450.8|9460.6|9450.6|9461.3|9451.3|9460.3|9450.3|4
1636097980000|2021-11-05 07:39:40|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|1
1636097990000|2021-11-05 07:39:50|9461.9|9451.9|9461.6|9451.6|9462.5|9452.5|9461.6|9451.6|4
1636098000000|2021-11-05 07:40:00|9461.3|9451.3|9461.6|9451.6|9461.6|9451.6|9461.3|9451.3|2
1636098010000|2021-11-05 07:40:10|9461.4|9451.4|9461.1|9451.1|9461.4|9451.4|9461.1|9451.1|2
1636098030000|2021-11-05 07:40:30|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1636098040000|2021-11-05 07:40:40|9460.3|9450.3|9460.8|9450.8|9461.5|9451.5|9460.3|9450.3|4
1636098050000|2021-11-05 07:40:50|9461|9451|9462|9452|9462|9452|9461|9451|2
1636098060000|2021-11-05 07:41:00|9461.3|9451.3|9458.3|9448.3|9461.3|9451.3|9457.8|9447.8|6
1636098090000|2021-11-05 07:41:30|9458.5|9448.5|9457.1|9447.1|9458.5|9448.5|9457.1|9447.1|4
1636098100000|2021-11-05 07:41:40|9456.9|9446.9|9457.3|9447.3|9457.8|9447.8|9456.9|9446.9|3
1636098110000|2021-11-05 07:41:50|9457.8|9447.8|9458.1|9448.1|9458.1|9448.1|9457|9447|6
1636098120000|2021-11-05 07:42:00|9457.3|9447.3|9458.1|9448.1|9458.1|9448.1|9457.3|9447.3|3
1636098130000|2021-11-05 07:42:10|9457.8|9447.8|9457.3|9447.3|9457.8|9447.8|9456.8|9446.8|3
1636098140000|2021-11-05 07:42:20|9456.9|9446.9|9456.5|9446.5|9456.9|9446.9|9456.5|9446.5|2
1636098170000|2021-11-05 07:42:50|9455.6|9445.6|9455.6|9445.6|9455.6|9445.6|9455.6|9445.6|1
1636098180000|2021-11-05 07:43:00|9456|9446|9456|9446|9456|9446|9455.5|9445.5|3
1636098200000|2021-11-05 07:43:20|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|1
1636098210000|2021-11-05 07:43:30|9456|9446|9456|9446|9456|9446|9455.5|9445.5|3
1636098220000|2021-11-05 07:43:40|9455.1|9445.1|9454.1|9444.1|9455.1|9445.1|9454.1|9444.1|2
1636098240000|2021-11-05 07:44:00|9454.8|9444.8|9455.8|9445.8|9456.5|9446.5|9454.8|9444.8|3
1636098270000|2021-11-05 07:44:30|9456|9446|9456.5|9446.5|9456.5|9446.5|9456|9446|2
1636098280000|2021-11-05 07:44:40|9455.8|9445.8|9454.8|9444.8|9455.8|9445.8|9454.8|9444.8|4
1636098310000|2021-11-05 07:45:10|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1636098330000|2021-11-05 07:45:30|9455|9445|9454.3|9444.3|9455|9445|9454.3|9444.3|5
1636098340000|2021-11-05 07:45:40|9454.5|9444.5|9452.5|9442.5|9454.9|9444.9|9452.5|9442.5|7
1636098360000|2021-11-05 07:46:00|9453.4|9443.4|9454.1|9444.1|9454.5|9444.5|9453.4|9443.4|5
1636098380000|2021-11-05 07:46:20|9453.4|9443.4|9448.6|9438.6|9453.4|9443.4|9448.4|9438.4|9
1636098390000|2021-11-05 07:46:30|9448.3|9438.3|9447.5|9437.5|9448.4|9438.4|9446.8|9436.8|5
1636098400000|2021-11-05 07:46:40|9446.9|9436.9|9446.9|9436.9|9446.9|9436.9|9446.9|9436.9|1
1636098410000|2021-11-05 07:46:50|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|1
1636098420000|2021-11-05 07:47:00|9445.9|9435.9|9446.6|9436.6|9446.6|9436.6|9444.4|9434.4|5
1636098430000|2021-11-05 07:47:10|9446.8|9436.8|9447.6|9437.6|9447.6|9437.6|9446.8|9436.8|2
1636098440000|2021-11-05 07:47:20|9448.3|9438.3|9446.9|9436.9|9448.3|9438.3|9446|9436|6
1636098450000|2021-11-05 07:47:30|9447|9437|9447.5|9437.5|9447.5|9437.5|9447|9437|2
1636098460000|2021-11-05 07:47:40|9446.6|9436.6|9444|9434|9446.6|9436.6|9443.8|9433.8|5
1636098470000|2021-11-05 07:47:50|9444.9|9434.9|9444.8|9434.8|9445.3|9435.3|9444.8|9434.8|3
1636098480000|2021-11-05 07:48:00|9444|9434|9444.3|9434.3|9444.8|9434.8|9444|9434|4
1636098490000|2021-11-05 07:48:10|9444.8|9434.8|9444.3|9434.3|9444.9|9434.9|9444.3|9434.3|4
1636098500000|2021-11-05 07:48:20|9442.9|9432.9|9443.6|9433.6|9443.6|9433.6|9442.4|9432.4|3
1636098510000|2021-11-05 07:48:30|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|1
1636098520000|2021-11-05 07:48:40|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1636098530000|2021-11-05 07:48:50|9443.4|9433.4|9443.1|9433.1|9443.4|9433.4|9443.1|9433.1|2
1636098540000|2021-11-05 07:49:00|9442.8|9432.8|9440.8|9430.8|9442.8|9432.8|9440.8|9430.8|5
1636098560000|2021-11-05 07:49:20|9441|9431|9443.4|9433.4|9444.3|9434.3|9441|9431|3
1636098570000|2021-11-05 07:49:30|9443.9|9433.9|9443.3|9433.3|9444.8|9434.8|9443.3|9433.3|4
1636098580000|2021-11-05 07:49:40|9443|9433|9443.3|9433.3|9443.3|9433.3|9442.4|9432.4|3
1636098590000|2021-11-05 07:49:50|9443|9433|9443.3|9433.3|9443.3|9433.3|9443|9433|2
1636098600000|2021-11-05 07:50:00|9442|9432|9442.6|9432.6|9442.6|9432.6|9442|9432|4
1636098610000|2021-11-05 07:50:10|9442|9432|9442|9432|9442|9432|9442|9432|1
1636098620000|2021-11-05 07:50:20|9441.5|9431.5|9440.9|9430.9|9441.5|9431.5|9440.9|9430.9|3
1636098630000|2021-11-05 07:50:30|9440.5|9430.5|9441.9|9431.9|9441.9|9431.9|9440.5|9430.5|3
1636098660000|2021-11-05 07:51:00|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1636098670000|2021-11-05 07:51:10|9441.8|9431.8|9442.3|9432.3|9442.3|9432.3|9441.8|9431.8|2
1636098700000|2021-11-05 07:51:40|9442.8|9432.8|9441.5|9431.5|9442.8|9432.8|9441.5|9431.5|3
1636098710000|2021-11-05 07:51:50|9441.1|9431.1|9438.5|9428.5|9441.1|9431.1|9438.3|9428.3|6
1636098720000|2021-11-05 07:52:00|9439|9429|9438.1|9428.1|9440.3|9430.3|9438.1|9428.1|7
1636098730000|2021-11-05 07:52:10|9437.4|9427.4|9436|9426|9437.4|9427.4|9435|9425|7
1636098740000|2021-11-05 07:52:20|9436.5|9426.5|9436|9426|9436.5|9426.5|9435.5|9425.5|6
1636098750000|2021-11-05 07:52:30|9435.6|9425.6|9432.3|9422.3|9435.6|9425.6|9432.3|9422.3|9
1636098760000|2021-11-05 07:52:40|9432|9422|9431.4|9421.4|9432|9422|9431.4|9421.4|2
1636098780000|2021-11-05 07:53:00|9430|9420|9430|9420|9430|9420|9430|9420|1
1636098790000|2021-11-05 07:53:10|9430.5|9420.5|9430.1|9420.1|9430.5|9420.5|9430.1|9420.1|2
1636098800000|2021-11-05 07:53:20|9430|9420|9430|9420|9430|9420|9430|9420|1
1636098810000|2021-11-05 07:53:30|9430.8|9420.8|9432.6|9422.6|9432.9|9422.9|9429.5|9419.5|7
1636098820000|2021-11-05 07:53:40|9433|9423|9433.9|9423.9|9433.9|9423.9|9432.5|9422.5|6
1636098830000|2021-11-05 07:53:50|9432.8|9422.8|9432.5|9422.5|9432.8|9422.8|9432.5|9422.5|3
1636098840000|2021-11-05 07:54:00|9432|9422|9430.3|9420.3|9432|9422|9430.3|9420.3|3
1636098850000|2021-11-05 07:54:10|9430.9|9420.9|9429.8|9419.8|9431.5|9421.5|9429.8|9419.8|5
1636098860000|2021-11-05 07:54:20|9429.1|9419.1|9431.6|9421.6|9431.8|9421.8|9429.1|9419.1|5
1636098870000|2021-11-05 07:54:30|9431.5|9421.5|9430.5|9420.5|9431.5|9421.5|9430.5|9420.5|2
1636098880000|2021-11-05 07:54:40|9429.8|9419.8|9428.8|9418.8|9429.8|9419.8|9428.4|9418.4|3
1636098890000|2021-11-05 07:54:50|9428.5|9418.5|9428.3|9418.3|9428.5|9418.5|9427.6|9417.6|7
1636098900000|2021-11-05 07:55:00|9427|9417|9429.8|9419.8|9429.8|9419.8|9427|9417|3
1636098920000|2021-11-05 07:55:20|9429.5|9419.5|9428.8|9418.8|9429.5|9419.5|9426.8|9416.8|8
1636098930000|2021-11-05 07:55:30|9428.5|9418.5|9427|9417|9428.8|9418.8|9427|9417|8
1636098940000|2021-11-05 07:55:40|9427.3|9417.3|9427|9417|9427.5|9417.5|9427|9417|3
1636098950000|2021-11-05 07:55:50|9426.3|9416.3|9427|9417|9427.3|9417.3|9426|9416|4
1636098960000|2021-11-05 07:56:00|9426.5|9416.5|9428|9418|9428|9418|9426.5|9416.5|3
1636098970000|2021-11-05 07:56:10|9426.5|9416.5|9426|9416|9426.5|9416.5|9425.8|9415.8|5
1636098980000|2021-11-05 07:56:20|9426.3|9416.3|9428.5|9418.5|9428.5|9418.5|9426.3|9416.3|4
1636098990000|2021-11-05 07:56:30|9429.5|9419.5|9429|9419|9430|9420|9427|9417|10
1636099000000|2021-11-05 07:56:40|9429.5|9419.5|9430.3|9420.3|9431|9421|9428.8|9418.8|11
1636099010000|2021-11-05 07:56:50|9429.5|9419.5|9428.3|9418.3|9429.5|9419.5|9427.8|9417.8|4
1636099020000|2021-11-05 07:57:00|9427.8|9417.8|9426.5|9416.5|9428.3|9418.3|9426.5|9416.5|4
1636099030000|2021-11-05 07:57:10|9427.8|9417.8|9428.5|9418.5|9429.3|9419.3|9427.8|9417.8|6
1636099040000|2021-11-05 07:57:20|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|1
1636099050000|2021-11-05 07:57:30|9426|9416|9426|9416|9426.5|9416.5|9426|9416|3
1636099060000|2021-11-05 07:57:40|9425.3|9415.3|9426|9416|9426|9416|9425.3|9415.3|2
1636099070000|2021-11-05 07:57:50|9425.5|9415.5|9423.3|9413.3|9425.5|9415.5|9422.8|9412.8|6
1636099080000|2021-11-05 07:58:00|9423|9413|9423|9413|9423.3|9413.3|9421.8|9411.8|12
1636099090000|2021-11-05 07:58:10|9423.3|9413.3|9421|9411|9423.3|9413.3|9421|9411|8
1636099100000|2021-11-05 07:58:20|9420.5|9410.5|9421.3|9411.3|9421.3|9411.3|9419.5|9409.5|6
1636099110000|2021-11-05 07:58:30|9420.3|9410.3|9419.5|9409.5|9420.3|9410.3|9418.5|9408.5|5
1636099120000|2021-11-05 07:58:40|9420|9410|9421.1|9411.1|9422.4|9412.4|9420|9410|8
1636099130000|2021-11-05 07:58:50|9422.3|9412.3|9416.3|9406.3|9422.3|9412.3|9416.3|9406.3|12
1636099140000|2021-11-05 07:59:00|9416|9406|9416.3|9406.3|9416.3|9406.3|9414.8|9404.8|5
1636099150000|2021-11-05 07:59:10|9415.5|9405.5|9414.8|9404.8|9416.5|9406.5|9414.8|9404.8|7
1636099160000|2021-11-05 07:59:20|9416|9406|9415.3|9405.3|9417|9407|9413.8|9403.8|11
1636099170000|2021-11-05 07:59:30|9414.5|9404.5|9413.5|9403.5|9415.3|9405.3|9413.5|9403.5|11
1636099180000|2021-11-05 07:59:40|9413.3|9403.3|9405.5|9395.5|9413.3|9403.3|9404|9394|17
1636099190000|2021-11-05 07:59:50|9404.3|9394.3|9386.9|9376.9|9404.3|9394.3|9386.9|9376.9|14
1636099200000|2021-11-05 08:00:00|9386.5|9376.5|9396.1|9386.1|9397.9|9387.9|9386.5|9376.5|20
1636099210000|2021-11-05 08:00:10|9397.4|9387.4|9410.9|9400.9|9411.1|9401.1|9397.4|9387.4|16
1636099220000|2021-11-05 08:00:20|9410.5|9400.5|9407.5|9397.5|9414.6|9404.6|9407.1|9397.1|18
1636099230000|2021-11-05 08:00:30|9407.4|9397.4|9411.1|9401.1|9411.1|9401.1|9407.4|9397.4|7
1636099240000|2021-11-05 08:00:40|9410.6|9400.6|9404.9|9394.9|9410.6|9400.6|9404.9|9394.9|5
1636099250000|2021-11-05 08:00:50|9406.9|9396.9|9407.4|9397.4|9407.4|9397.4|9406.4|9396.4|6
1636099260000|2021-11-05 08:01:00|9406.9|9396.9|9412.9|9402.9|9413.4|9403.4|9406.4|9396.4|12
1636099270000|2021-11-05 08:01:10|9412.4|9402.4|9414.1|9404.1|9414.1|9404.1|9411.4|9401.4|11
1636099280000|2021-11-05 08:01:20|9414.6|9404.6|9419.4|9409.4|9419.4|9409.4|9414.1|9404.1|10
1636099290000|2021-11-05 08:01:30|9419.6|9409.6|9420.5|9410.5|9421.6|9411.6|9419.6|9409.6|8
1636099300000|2021-11-05 08:01:40|9421|9411|9425|9415|9425|9415|9421|9411|7
1636099310000|2021-11-05 08:01:50|9425.3|9415.3|9425|9415|9425.3|9415.3|9425|9415|2
1636099320000|2021-11-05 08:02:00|9425.3|9415.3|9427.8|9417.8|9427.8|9417.8|9425.3|9415.3|10
1636099330000|2021-11-05 08:02:10|9427.3|9417.3|9428|9418|9428.3|9418.3|9426.8|9416.8|6
1636099350000|2021-11-05 08:02:30|9429.3|9419.3|9434.5|9424.5|9434.5|9424.5|9429.3|9419.3|8
1636099360000|2021-11-05 08:02:40|9434.3|9424.3|9428.8|9418.8|9434.3|9424.3|9428.8|9418.8|2
1636099370000|2021-11-05 08:02:50|9428.9|9418.9|9430|9420|9430|9420|9428.9|9418.9|3
1636099380000|2021-11-05 08:03:00|9429.5|9419.5|9430|9420|9430|9420|9426.9|9416.9|8
1636099390000|2021-11-05 08:03:10|9431.3|9421.3|9440|9430|9440.5|9430.5|9431.3|9421.3|10
1636099400000|2021-11-05 08:03:20|9440.5|9430.5|9439.8|9429.8|9443.3|9433.3|9439.8|9429.8|8
1636099410000|2021-11-05 08:03:30|9441.5|9431.5|9443|9433|9443.3|9433.3|9441|9431|13
1636099420000|2021-11-05 08:03:40|9442.8|9432.8|9448.5|9438.5|9448.5|9438.5|9442.8|9432.8|7
1636099430000|2021-11-05 08:03:50|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|1
1636099440000|2021-11-05 08:04:00|9448.5|9438.5|9452.5|9442.5|9452.8|9442.8|9448.5|9438.5|5
1636099450000|2021-11-05 08:04:10|9452.3|9442.3|9450.5|9440.5|9452.3|9442.3|9450.5|9440.5|3
1636099460000|2021-11-05 08:04:20|9449.8|9439.8|9447.8|9437.8|9449.8|9439.8|9447.8|9437.8|2
1636099470000|2021-11-05 08:04:30|9448|9438|9448.3|9438.3|9449|9439|9448|9438|4
1636099480000|2021-11-05 08:04:40|9448.5|9438.5|9448|9438|9449|9439|9448|9438|5
1636099490000|2021-11-05 08:04:50|9448.5|9438.5|9449|9439|9449|9439|9448.5|9438.5|2
1636099500000|2021-11-05 08:05:00|9450|9440|9450.3|9440.3|9452|9442|9450|9440|6
1636099510000|2021-11-05 08:05:10|9449.8|9439.8|9449.3|9439.3|9449.8|9439.8|9449.3|9439.3|3
1636099520000|2021-11-05 08:05:20|9449.5|9439.5|9466.3|9456.3|9466.3|9456.3|9449.5|9439.5|15
1636099530000|2021-11-05 08:05:30|9465.8|9455.8|9462.8|9452.8|9467|9457|9462.3|9452.3|13
1636099540000|2021-11-05 08:05:40|9463.3|9453.3|9463.8|9453.8|9464.5|9454.5|9463.3|9453.3|4
1636099550000|2021-11-05 08:05:50|9463.5|9453.5|9461.5|9451.5|9463.5|9453.5|9461.3|9451.3|5
1636099560000|2021-11-05 08:06:00|9461.8|9451.8|9464.8|9454.8|9465.5|9455.5|9461.8|9451.8|6
1636099570000|2021-11-05 08:06:10|9465|9455|9466.8|9456.8|9468|9458|9465|9455|6
1636099590000|2021-11-05 08:06:30|9467.3|9457.3|9466.8|9456.8|9467.3|9457.3|9465.9|9455.9|8
1636099600000|2021-11-05 08:06:40|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|1
1636099610000|2021-11-05 08:06:50|9467.3|9457.3|9470.1|9460.1|9470.1|9460.1|9467.3|9457.3|8
1636099620000|2021-11-05 08:07:00|9473.9|9463.9|9479.8|9469.8|9480.8|9470.8|9473.9|9463.9|16
1636099630000|2021-11-05 08:07:10|9480.8|9470.8|9479.8|9469.8|9481|9471|9479.5|9469.5|9
1636099640000|2021-11-05 08:07:20|9480|9470|9478|9468|9480.3|9470.3|9476.8|9466.8|12
1636099650000|2021-11-05 08:07:30|9477.8|9467.8|9476.8|9466.8|9478.3|9468.3|9476|9466|16
1636099660000|2021-11-05 08:07:40|9477|9467|9477.5|9467.5|9478|9468|9477|9467|5
1636099670000|2021-11-05 08:07:50|9477|9467|9478|9468|9478.5|9468.5|9477|9467|7
1636099680000|2021-11-05 08:08:00|9477.8|9467.8|9474.5|9464.5|9477.8|9467.8|9473.4|9463.4|12
1636099690000|2021-11-05 08:08:10|9473.8|9463.8|9472.8|9462.8|9474.5|9464.5|9472.8|9462.8|7
1636099700000|2021-11-05 08:08:20|9473.3|9463.3|9471.5|9461.5|9473.3|9463.3|9471.5|9461.5|9
1636099710000|2021-11-05 08:08:30|9471.3|9461.3|9470.5|9460.5|9471.3|9461.3|9470.5|9460.5|4
1636099720000|2021-11-05 08:08:40|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1636099730000|2021-11-05 08:08:50|9471|9461|9473.8|9463.8|9473.8|9463.8|9471|9461|5
1636099740000|2021-11-05 08:09:00|9472.8|9462.8|9474.3|9464.3|9474.3|9464.3|9472.8|9462.8|7
1636099760000|2021-11-05 08:09:20|9474|9464|9477|9467|9477.8|9467.8|9473.3|9463.3|6
1636099770000|2021-11-05 08:09:30|9476|9466|9474|9464|9476|9466|9474|9464|4
1636099780000|2021-11-05 08:09:40|9474.5|9464.5|9474.3|9464.3|9475.3|9465.3|9474.3|9464.3|6
1636099790000|2021-11-05 08:09:50|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9473.3|9463.3|2
1636099800000|2021-11-05 08:10:00|9473|9463|9473|9463|9473|9463|9473|9463|1
1636099810000|2021-11-05 08:10:10|9472.8|9462.8|9471|9461|9472.8|9462.8|9471|9461|2
1636099820000|2021-11-05 08:10:20|9470.8|9460.8|9470.5|9460.5|9471.8|9461.8|9470.5|9460.5|7
1636099830000|2021-11-05 08:10:30|9470.3|9460.3|9471.3|9461.3|9471.3|9461.3|9470.3|9460.3|2
1636099840000|2021-11-05 08:10:40|9471|9461|9471|9461|9471|9461|9471|9461|1
1636099850000|2021-11-05 08:10:50|9471.3|9461.3|9472.5|9462.5|9473.3|9463.3|9471.3|9461.3|5
1636099860000|2021-11-05 08:11:00|9473|9463|9473.5|9463.5|9474.3|9464.3|9473|9463|6
1636099870000|2021-11-05 08:11:10|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9472.8|9462.8|4
1636099880000|2021-11-05 08:11:20|9472.8|9462.8|9470.8|9460.8|9472.8|9462.8|9470.8|9460.8|2
1636099920000|2021-11-05 08:12:00|9470.5|9460.5|9471|9461|9471|9461|9470.5|9460.5|3
1636099930000|2021-11-05 08:12:10|9471.5|9461.5|9468|9458|9471.5|9461.5|9468|9458|3
1636099940000|2021-11-05 08:12:20|9467.8|9457.8|9468.8|9458.8|9468.8|9458.8|9467.8|9457.8|2
1636099950000|2021-11-05 08:12:30|9468.5|9458.5|9468.8|9458.8|9468.8|9458.8|9468.5|9458.5|2
1636099960000|2021-11-05 08:12:40|9468.5|9458.5|9467.8|9457.8|9468.5|9458.5|9467.5|9457.5|4
1636099970000|2021-11-05 08:12:50|9468|9458|9467.5|9457.5|9468|9458|9467.5|9457.5|2
1636099980000|2021-11-05 08:13:00|9467.3|9457.3|9467.3|9457.3|9467.5|9457.5|9467|9457|9
1636099990000|2021-11-05 08:13:10|9467.5|9457.5|9467.3|9457.3|9467.5|9457.5|9467.3|9457.3|4
1636100000000|2021-11-05 08:13:20|9467|9457|9468.3|9458.3|9468.3|9458.3|9467|9457|2
1636100020000|2021-11-05 08:13:40|9467.8|9457.8|9468.3|9458.3|9468.3|9458.3|9467.8|9457.8|2
1636100030000|2021-11-05 08:13:50|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1636100040000|2021-11-05 08:14:00|9468.8|9458.8|9473.3|9463.3|9473.3|9463.3|9468.8|9458.8|5
1636100050000|2021-11-05 08:14:10|9474|9464|9477.8|9467.8|9477.8|9467.8|9474|9464|3
1636100060000|2021-11-05 08:14:20|9478|9468|9481.5|9471.5|9481.5|9471.5|9478|9468|3
1636100070000|2021-11-05 08:14:30|9482.5|9472.5|9483.3|9473.3|9483.3|9473.3|9482.3|9472.3|5
1636100080000|2021-11-05 08:14:40|9484.3|9474.3|9480.8|9470.8|9485.5|9475.5|9480.8|9470.8|9
1636100090000|2021-11-05 08:14:50|9481.3|9471.3|9481.5|9471.5|9483|9473|9481.3|9471.3|12
1636100100000|2021-11-05 08:15:00|9481.8|9471.8|9481.8|9471.8|9482.5|9472.5|9481.8|9471.8|5
1636100110000|2021-11-05 08:15:10|9482|9472|9484|9474|9484|9474|9482|9472|7
1636100120000|2021-11-05 08:15:20|9483.5|9473.5|9481.3|9471.3|9483.5|9473.5|9480.8|9470.8|5
1636100130000|2021-11-05 08:15:30|9481|9471|9480.3|9470.3|9481|9471|9480.3|9470.3|4
1636100140000|2021-11-05 08:15:40|9480.5|9470.5|9480.8|9470.8|9481|9471|9480.5|9470.5|4
1636100150000|2021-11-05 08:15:50|9480|9470|9483.5|9473.5|9484|9474|9478.8|9468.8|8
1636100160000|2021-11-05 08:16:00|9483|9473|9482.8|9472.8|9483|9473|9482.3|9472.3|5
1636100180000|2021-11-05 08:16:20|9483|9473|9481|9471|9483|9473|9481|9471|4
1636100190000|2021-11-05 08:16:30|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1636100210000|2021-11-05 08:16:50|9480|9470|9477.8|9467.8|9480|9470|9477.5|9467.5|6
1636100220000|2021-11-05 08:17:00|9477.5|9467.5|9486.3|9476.3|9486.3|9476.3|9477.5|9467.5|5
1636100230000|2021-11-05 08:17:10|9486.5|9476.5|9487.9|9477.9|9487.9|9477.9|9486.5|9476.5|2
1636100240000|2021-11-05 08:17:20|9488.1|9478.1|9489.8|9479.8|9491.1|9481.1|9488.1|9478.1|11
1636100250000|2021-11-05 08:17:30|9490.5|9480.5|9494|9484|9494|9484|9490.5|9480.5|8
1636100260000|2021-11-05 08:17:40|9496.5|9486.5|9502.8|9492.8|9502.8|9492.8|9496.5|9486.5|8
1636100270000|2021-11-05 08:17:50|9502.9|9492.9|9508|9498|9508.5|9498.5|9502.9|9492.9|12
1636100280000|2021-11-05 08:18:00|9507.5|9497.5|9511.5|9501.5|9511.5|9501.5|9507.5|9497.5|9
1636100290000|2021-11-05 08:18:10|9511.3|9501.3|9511.5|9501.5|9515|9505|9511.3|9501.3|10
1636100300000|2021-11-05 08:18:20|9511|9501|9518.3|9508.3|9518.5|9508.5|9510.8|9500.8|14
1636100310000|2021-11-05 08:18:30|9517.8|9507.8|9518|9508|9518.8|9508.8|9517.8|9507.8|8
1636100320000|2021-11-05 08:18:40|9518.3|9508.3|9526.6|9516.6|9526.6|9516.6|9518.3|9508.3|8
1636100330000|2021-11-05 08:18:50|9526|9516|9523.5|9513.5|9526|9516|9521.5|9511.5|8
1636100340000|2021-11-05 08:19:00|9523.8|9513.8|9525.3|9515.3|9526.8|9516.8|9522.5|9512.5|10
1636100350000|2021-11-05 08:19:10|9526.5|9516.5|9542.9|9532.9|9543.4|9533.4|9526.5|9516.5|15
1636100360000|2021-11-05 08:19:20|9543.1|9533.1|9548.6|9538.6|9550.1|9540.1|9539.9|9529.9|20
1636100370000|2021-11-05 08:19:30|9544.9|9534.9|9548.6|9538.6|9551.1|9541.1|9544.1|9534.1|14
1636100380000|2021-11-05 08:19:40|9547.9|9537.9|9550.9|9540.9|9551.9|9541.9|9547.9|9537.9|14
1636100390000|2021-11-05 08:19:50|9550.4|9540.4|9550.4|9540.4|9551.4|9541.4|9550.1|9540.1|9
1636100400000|2021-11-05 08:20:00|9550.1|9540.1|9547.9|9537.9|9550.1|9540.1|9543.1|9533.1|14
1636100410000|2021-11-05 08:20:10|9547.1|9537.1|9542.4|9532.4|9547.1|9537.1|9542.4|9532.4|7
1636100420000|2021-11-05 08:20:20|9541.6|9531.6|9540.8|9530.8|9541.8|9531.8|9540.5|9530.5|11
1636100430000|2021-11-05 08:20:30|9541|9531|9541|9531|9541|9531|9540.8|9530.8|3
1636100440000|2021-11-05 08:20:40|9541.3|9531.3|9530.5|9520.5|9541.5|9531.5|9530.3|9520.3|9
1636100450000|2021-11-05 08:20:50|9530.6|9520.6|9528.5|9518.5|9530.6|9520.6|9528.5|9518.5|2
1636100460000|2021-11-05 08:21:00|9529.3|9519.3|9528.1|9518.1|9530.1|9520.1|9527.1|9517.1|12
1636100470000|2021-11-05 08:21:10|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|1
1636100480000|2021-11-05 08:21:20|9526.3|9516.3|9525.8|9515.8|9527.5|9517.5|9524.8|9514.8|7
1636100490000|2021-11-05 08:21:30|9525.4|9515.4|9523.5|9513.5|9525.4|9515.4|9522.9|9512.9|6
1636100500000|2021-11-05 08:21:40|9523.4|9513.4|9522.6|9512.6|9523.4|9513.4|9521.6|9511.6|5
1636100510000|2021-11-05 08:21:50|9522|9512|9520.5|9510.5|9523.3|9513.3|9520.5|9510.5|7
1636100530000|2021-11-05 08:22:10|9519.5|9509.5|9517.8|9507.8|9519.5|9509.5|9517.8|9507.8|3
1636100540000|2021-11-05 08:22:20|9515.1|9505.1|9512.1|9502.1|9515.1|9505.1|9512.1|9502.1|5
1636100550000|2021-11-05 08:22:30|9512.3|9502.3|9513|9503|9513|9503|9512.3|9502.3|2
1636100560000|2021-11-05 08:22:40|9512.6|9502.6|9512.3|9502.3|9512.6|9502.6|9512.3|9502.3|2
1636100570000|2021-11-05 08:22:50|9512.5|9502.5|9513.5|9503.5|9513.5|9503.5|9512.3|9502.3|6
1636100580000|2021-11-05 08:23:00|9512.8|9502.8|9512.5|9502.5|9512.8|9502.8|9510|9500|7
1636100600000|2021-11-05 08:23:20|9511.3|9501.3|9511|9501|9511.3|9501.3|9511|9501|2
1636100610000|2021-11-05 08:23:30|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9510.8|9500.8|4
1636100620000|2021-11-05 08:23:40|9510.5|9500.5|9510.3|9500.3|9510.5|9500.5|9510.3|9500.3|2
1636100630000|2021-11-05 08:23:50|9511.3|9501.3|9513.8|9503.8|9513.8|9503.8|9511.3|9501.3|4
1636100640000|2021-11-05 08:24:00|9515.5|9505.5|9517.5|9507.5|9517.5|9507.5|9515.5|9505.5|3
1636100650000|2021-11-05 08:24:10|9518|9508|9528|9518|9528|9518|9518|9508|7
1636100660000|2021-11-05 08:24:20|9528.4|9518.4|9526|9516|9528.4|9518.4|9526|9516|3
1636100670000|2021-11-05 08:24:30|9526.3|9516.3|9525.8|9515.8|9526.3|9516.3|9525.8|9515.8|2
1636100680000|2021-11-05 08:24:40|9526.8|9516.8|9527.5|9517.5|9527.5|9517.5|9526.8|9516.8|2
1636100690000|2021-11-05 08:24:50|9526.8|9516.8|9523.8|9513.8|9527|9517|9523.8|9513.8|4
1636100700000|2021-11-05 08:25:00|9522.8|9512.8|9529|9519|9529|9519|9522.8|9512.8|8
1636100710000|2021-11-05 08:25:10|9529.3|9519.3|9528.5|9518.5|9530.5|9520.5|9525.8|9515.8|8
1636100720000|2021-11-05 08:25:20|9528|9518|9527.5|9517.5|9528.5|9518.5|9527|9517|7
1636100730000|2021-11-05 08:25:30|9526.5|9516.5|9527.5|9517.5|9527.5|9517.5|9526.3|9516.3|4
1636100740000|2021-11-05 08:25:40|9526.3|9516.3|9522.9|9512.9|9526.3|9516.3|9522.3|9512.3|5
1636100750000|2021-11-05 08:25:50|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1636100760000|2021-11-05 08:26:00|9523.1|9513.1|9522|9512|9523.8|9513.8|9522|9512|5
1636100770000|2021-11-05 08:26:10|9521.8|9511.8|9520.5|9510.5|9521.8|9511.8|9520.5|9510.5|3
1636100780000|2021-11-05 08:26:20|9520|9510|9519.1|9509.1|9520|9510|9519.1|9509.1|11
1636100790000|2021-11-05 08:26:30|9520.1|9510.1|9519.6|9509.6|9520.3|9510.3|9519.6|9509.6|4
1636100800000|2021-11-05 08:26:40|9518.5|9508.5|9515.6|9505.6|9519.3|9509.3|9515.6|9505.6|6
1636100810000|2021-11-05 08:26:50|9515|9505|9515.9|9505.9|9516.3|9506.3|9514.8|9504.8|8
1636100820000|2021-11-05 08:27:00|9516.3|9506.3|9512.9|9502.9|9516.8|9506.8|9512.9|9502.9|4
1636100830000|2021-11-05 08:27:10|9513.4|9503.4|9513.5|9503.5|9515.8|9505.8|9513.4|9503.4|7
1636100840000|2021-11-05 08:27:20|9513.8|9503.8|9514.8|9504.8|9515.5|9505.5|9513.8|9503.8|3
1636100850000|2021-11-05 08:27:30|9513.8|9503.8|9513|9503|9514.3|9504.3|9513|9503|3
1636100870000|2021-11-05 08:27:50|9512.8|9502.8|9511|9501|9512.8|9502.8|9511|9501|3
1636100880000|2021-11-05 08:28:00|9511.3|9501.3|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|2
1636100890000|2021-11-05 08:28:10|9511.8|9501.8|9513.5|9503.5|9513.5|9503.5|9511.8|9501.8|3
1636100900000|2021-11-05 08:28:20|9513.8|9503.8|9516.5|9506.5|9516.8|9506.8|9513.8|9503.8|6
1636100910000|2021-11-05 08:28:30|9516.8|9506.8|9516.3|9506.3|9518|9508|9516.3|9506.3|7
1636100920000|2021-11-05 08:28:40|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1636100940000|2021-11-05 08:29:00|9516.3|9506.3|9516|9506|9516.3|9506.3|9515.8|9505.8|4
1636100950000|2021-11-05 08:29:10|9516.3|9506.3|9518|9508|9518|9508|9516.3|9506.3|7
1636100960000|2021-11-05 08:29:20|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1636100970000|2021-11-05 08:29:30|9517.3|9507.3|9516.8|9506.8|9517.3|9507.3|9516.5|9506.5|3
1636100980000|2021-11-05 08:29:40|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1636100990000|2021-11-05 08:29:50|9517|9507|9516.8|9506.8|9517.3|9507.3|9516.8|9506.8|5
1636101000000|2021-11-05 08:30:00|9516.5|9506.5|9516|9506|9516.5|9506.5|9516|9506|2
1636101010000|2021-11-05 08:30:10|9516.3|9506.3|9516.5|9506.5|9516.5|9506.5|9516.3|9506.3|2
1636101020000|2021-11-05 08:30:20|9516.3|9506.3|9512.3|9502.3|9516.3|9506.3|9512|9502|6
1636101030000|2021-11-05 08:30:30|9512.5|9502.5|9515|9505|9515|9505|9512.5|9502.5|5
1636101040000|2021-11-05 08:30:40|9515.8|9505.8|9516.8|9506.8|9516.8|9506.8|9515|9505|7
1636101050000|2021-11-05 08:30:50|9517.3|9507.3|9517.5|9507.5|9518.3|9508.3|9517.3|9507.3|6
1636101060000|2021-11-05 08:31:00|9517.3|9507.3|9516.8|9506.8|9517.3|9507.3|9516.3|9506.3|3
1636101080000|2021-11-05 08:31:20|9515.8|9505.8|9515.8|9505.8|9516.3|9506.3|9515.8|9505.8|3
1636101100000|2021-11-05 08:31:40|9515.5|9505.5|9513.3|9503.3|9516.8|9506.8|9512|9502|7
1636101110000|2021-11-05 08:31:50|9513|9503|9512.5|9502.5|9513|9503|9512.5|9502.5|2
1636101120000|2021-11-05 08:32:00|9512|9502|9511.5|9501.5|9512.5|9502.5|9511.5|9501.5|3
1636101130000|2021-11-05 08:32:10|9511.3|9501.3|9512.8|9502.8|9512.8|9502.8|9511.3|9501.3|5
1636101140000|2021-11-05 08:32:20|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|2
1636101160000|2021-11-05 08:32:40|9512.8|9502.8|9512.3|9502.3|9512.8|9502.8|9512.3|9502.3|3
1636101180000|2021-11-05 08:33:00|9512|9502|9512|9502|9512|9502|9512|9502|1
1636101190000|2021-11-05 08:33:10|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1636101210000|2021-11-05 08:33:30|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1636101220000|2021-11-05 08:33:40|9511.5|9501.5|9511.5|9501.5|9512.5|9502.5|9511.5|9501.5|3
1636101240000|2021-11-05 08:34:00|9511.3|9501.3|9504.5|9494.5|9511.3|9501.3|9504.5|9494.5|5
1636101250000|2021-11-05 08:34:10|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|1
1636101260000|2021-11-05 08:34:20|9505|9495|9504.8|9494.8|9505|9495|9504.5|9494.5|3
1636101270000|2021-11-05 08:34:30|9504.5|9494.5|9504.8|9494.8|9504.8|9494.8|9504.5|9494.5|2
1636101280000|2021-11-05 08:34:40|9506.1|9496.1|9506.5|9496.5|9506.5|9496.5|9506.1|9496.1|2
1636101290000|2021-11-05 08:34:50|9505.8|9495.8|9505.3|9495.3|9505.8|9495.8|9505.3|9495.3|3
1636101310000|2021-11-05 08:35:10|9506.4|9496.4|9508.9|9498.9|9508.9|9498.9|9506.4|9496.4|2
1636101320000|2021-11-05 08:35:20|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|1
1636101330000|2021-11-05 08:35:30|9509.5|9499.5|9506.3|9496.3|9509.5|9499.5|9506.3|9496.3|3
1636101340000|2021-11-05 08:35:40|9506|9496|9506|9496|9506|9496|9506|9496|1
1636101350000|2021-11-05 08:35:50|9505.5|9495.5|9503.8|9493.8|9505.5|9495.5|9503.8|9493.8|4
1636101360000|2021-11-05 08:36:00|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1636101370000|2021-11-05 08:36:10|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1636101390000|2021-11-05 08:36:30|9502.8|9492.8|9503|9493|9503|9493|9502.5|9492.5|3
1636101410000|2021-11-05 08:36:50|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1636101420000|2021-11-05 08:37:00|9503.5|9493.5|9504.3|9494.3|9504.5|9494.5|9503.5|9493.5|4
1636101430000|2021-11-05 08:37:10|9504.5|9494.5|9505.5|9495.5|9505.6|9495.6|9504.5|9494.5|3
1636101440000|2021-11-05 08:37:20|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|1
1636101450000|2021-11-05 08:37:30|9505.3|9495.3|9505.5|9495.5|9505.5|9495.5|9505.3|9495.3|2
1636101460000|2021-11-05 08:37:40|9506.3|9496.3|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|2
1636101480000|2021-11-05 08:38:00|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1636101510000|2021-11-05 08:38:30|9506.5|9496.5|9508|9498|9508|9498|9506.5|9496.5|2
1636101520000|2021-11-05 08:38:40|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1636101530000|2021-11-05 08:38:50|9508|9498|9508|9498|9508|9498|9508|9498|1
1636101540000|2021-11-05 08:39:00|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1636101580000|2021-11-05 08:39:40|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1636101610000|2021-11-05 08:40:10|9507.3|9497.3|9507|9497|9507.3|9497.3|9507|9497|2
1636101620000|2021-11-05 08:40:20|9507.3|9497.3|9507.5|9497.5|9507.5|9497.5|9507|9497|5
1636101640000|2021-11-05 08:40:40|9506.3|9496.3|9503.1|9493.1|9506.3|9496.3|9503.1|9493.1|2
1636101650000|2021-11-05 08:40:50|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|1
1636101660000|2021-11-05 08:41:00|9502|9492|9502.3|9492.3|9502.3|9492.3|9502|9492|2
1636101670000|2021-11-05 08:41:10|9502|9492|9502|9492|9502|9492|9502|9492|1
1636101680000|2021-11-05 08:41:20|9502.3|9492.3|9500.5|9490.5|9502.3|9492.3|9500.5|9490.5|4
1636101690000|2021-11-05 08:41:30|9500|9490|9500|9490|9500|9490|9500|9490|1
1636101710000|2021-11-05 08:41:50|9500.3|9490.3|9500.5|9490.5|9500.5|9490.5|9500.3|9490.3|2
1636101720000|2021-11-05 08:42:00|9501|9491|9501.3|9491.3|9501.3|9491.3|9500.5|9490.5|6
1636101730000|2021-11-05 08:42:10|9502|9492|9502|9492|9502|9492|9502|9492|1
1636101740000|2021-11-05 08:42:20|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1636101750000|2021-11-05 08:42:30|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1636101760000|2021-11-05 08:42:40|9500.5|9490.5|9500.3|9490.3|9500.5|9490.5|9500.3|9490.3|2
1636101780000|2021-11-05 08:43:00|9500|9490|9499.8|9489.8|9500|9490|9499.8|9489.8|2
1636101800000|2021-11-05 08:43:20|9499.3|9489.3|9498.8|9488.8|9499.3|9489.3|9498.5|9488.5|5
1636101840000|2021-11-05 08:44:00|9498.5|9488.5|9499.3|9489.3|9499.3|9489.3|9498.5|9488.5|2
1636101860000|2021-11-05 08:44:20|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1636101920000|2021-11-05 08:45:20|9499|9489|9499|9489|9499|9489|9499|9489|1
1636101940000|2021-11-05 08:45:40|9499.3|9489.3|9500.5|9490.5|9500.5|9490.5|9499.3|9489.3|3
1636101950000|2021-11-05 08:45:50|9500.3|9490.3|9501.8|9491.8|9501.8|9491.8|9500.3|9490.3|4
1636101960000|2021-11-05 08:46:00|9501.5|9491.5|9501.5|9491.5|9502.3|9492.3|9501.3|9491.3|6
1636101990000|2021-11-05 08:46:30|9501.3|9491.3|9501|9491|9501.3|9491.3|9498.8|9488.8|5
1636102000000|2021-11-05 08:46:40|9500.8|9490.8|9500.8|9490.8|9501.8|9491.8|9500.8|9490.8|8
1636102020000|2021-11-05 08:47:00|9500.5|9490.5|9499.8|9489.8|9500.5|9490.5|9499.5|9489.5|5
1636102030000|2021-11-05 08:47:10|9500.5|9490.5|9500.3|9490.3|9500.5|9490.5|9500.3|9490.3|2
1636102040000|2021-11-05 08:47:20|9501.1|9491.1|9500.9|9490.9|9501.4|9491.4|9500.9|9490.9|3
1636102050000|2021-11-05 08:47:30|9501|9491|9500.6|9490.6|9501|9491|9500.6|9490.6|3
1636102060000|2021-11-05 08:47:40|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|1
1636102070000|2021-11-05 08:47:50|9500.5|9490.5|9500.3|9490.3|9500.5|9490.5|9499.8|9489.8|3
1636102090000|2021-11-05 08:48:10|9501.5|9491.5|9500.3|9490.3|9502.3|9492.3|9500.3|9490.3|5
1636102100000|2021-11-05 08:48:20|9500.8|9490.8|9501.8|9491.8|9501.8|9491.8|9500.8|9490.8|3
1636102110000|2021-11-05 08:48:30|9501.3|9491.3|9500.8|9490.8|9501.3|9491.3|9500.8|9490.8|3
1636102120000|2021-11-05 08:48:40|9500.3|9490.3|9500.8|9490.8|9500.8|9490.8|9500.3|9490.3|4
1636102130000|2021-11-05 08:48:50|9500.5|9490.5|9499.3|9489.3|9500.5|9490.5|9499.3|9489.3|3
1636102140000|2021-11-05 08:49:00|9499|9489|9497|9487|9499.5|9489.5|9496|9486|10
1636102150000|2021-11-05 08:49:10|9497.3|9487.3|9497.8|9487.8|9498|9488|9497.3|9487.3|4
1636102160000|2021-11-05 08:49:20|9497.5|9487.5|9497|9487|9497.5|9487.5|9497|9487|3
1636102170000|2021-11-05 08:49:30|9496.8|9486.8|9497|9487|9497|9487|9496.8|9486.8|2
1636102180000|2021-11-05 08:49:40|9497.3|9487.3|9498|9488|9498|9488|9497.3|9487.3|3
1636102190000|2021-11-05 08:49:50|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|2
1636102200000|2021-11-05 08:50:00|9498|9488|9500.5|9490.5|9500.5|9490.5|9497.8|9487.8|6
1636102210000|2021-11-05 08:50:10|9501.5|9491.5|9502.3|9492.3|9502.3|9492.3|9501.5|9491.5|4
1636102220000|2021-11-05 08:50:20|9501|9491|9499.8|9489.8|9501|9491|9499.8|9489.8|5
1636102230000|2021-11-05 08:50:30|9499.5|9489.5|9497.8|9487.8|9499.5|9489.5|9497.8|9487.8|2
1636102240000|2021-11-05 08:50:40|9497.5|9487.5|9497.8|9487.8|9497.8|9487.8|9497.5|9487.5|2
1636102260000|2021-11-05 08:51:00|9497.5|9487.5|9498|9488|9498|9488|9497.5|9487.5|2
1636102270000|2021-11-05 08:51:10|9497.5|9487.5|9497|9487|9498.8|9488.8|9497|9487|5
1636102280000|2021-11-05 08:51:20|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9496.5|9486.5|2
1636102290000|2021-11-05 08:51:30|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|1
1636102300000|2021-11-05 08:51:40|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|1
1636102340000|2021-11-05 08:52:20|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1636102350000|2021-11-05 08:52:30|9497.3|9487.3|9497.3|9487.3|9499|9489|9497.3|9487.3|4
1636102380000|2021-11-05 08:53:00|9497|9487|9495.3|9485.3|9497|9487|9495.3|9485.3|2
1636102390000|2021-11-05 08:53:10|9494|9484|9494|9484|9494|9484|9494|9484|1
1636102400000|2021-11-05 08:53:20|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1636102410000|2021-11-05 08:53:30|9493.5|9483.5|9492.5|9482.5|9493.5|9483.5|9492.3|9482.3|4
1636102420000|2021-11-05 08:53:40|9492|9482|9492|9482|9492|9482|9492|9482|1
1636102470000|2021-11-05 08:54:30|9492.8|9482.8|9492|9482|9494|9484|9492|9482|7
1636102530000|2021-11-05 08:55:30|9491.8|9481.8|9489|9479|9491.8|9481.8|9489|9479|3
1636102550000|2021-11-05 08:55:50|9489.8|9479.8|9488.8|9478.8|9490|9480|9488.8|9478.8|3
1636102560000|2021-11-05 08:56:00|9488.5|9478.5|9489.3|9479.3|9489.3|9479.3|9488.5|9478.5|2
1636102630000|2021-11-05 08:57:10|9488.5|9478.5|9486.8|9476.8|9488.5|9478.5|9486.8|9476.8|2
1636102650000|2021-11-05 08:57:30|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1636102660000|2021-11-05 08:57:40|9486.8|9476.8|9486.8|9476.8|9488|9478|9486.8|9476.8|3
1636102680000|2021-11-05 08:58:00|9488|9478|9486.8|9476.8|9488|9478|9486.8|9476.8|2
1636102700000|2021-11-05 08:58:20|9487.5|9477.5|9491|9481|9491|9481|9487.5|9477.5|4
1636102710000|2021-11-05 08:58:30|9491.5|9481.5|9490.3|9480.3|9491.5|9481.5|9490.3|9480.3|3
1636102720000|2021-11-05 08:58:40|9490|9480|9489.8|9479.8|9490|9480|9489.5|9479.5|3
1636102730000|2021-11-05 08:58:50|9490.3|9480.3|9490.3|9480.3|9490.8|9480.8|9490.3|9480.3|3
1636102740000|2021-11-05 08:59:00|9490.8|9480.8|9491.3|9481.3|9491.3|9481.3|9490.8|9480.8|2
1636102760000|2021-11-05 08:59:20|9490.8|9480.8|9492|9482|9492|9482|9490.8|9480.8|5
1636102770000|2021-11-05 08:59:30|9491.8|9481.8|9489.3|9479.3|9491.8|9481.8|9489.3|9479.3|3
1636102810000|2021-11-05 09:00:10|9489.8|9479.8|9491.8|9481.8|9491.8|9481.8|9489.8|9479.8|3
1636102820000|2021-11-05 09:00:20|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|2
1636102850000|2021-11-05 09:00:50|9492|9482|9492.5|9482.5|9492.5|9482.5|9492|9482|2
1636102890000|2021-11-05 09:01:30|9493.3|9483.3|9494.5|9484.5|9494.5|9484.5|9493.3|9483.3|2
1636102910000|2021-11-05 09:01:50|9494.3|9484.3|9492.5|9482.5|9494.3|9484.3|9492.5|9482.5|2
1636102920000|2021-11-05 09:02:00|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1636102930000|2021-11-05 09:02:10|9492.5|9482.5|9492.8|9482.8|9492.8|9482.8|9492.5|9482.5|2
1636102940000|2021-11-05 09:02:20|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1636102950000|2021-11-05 09:02:30|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1636102970000|2021-11-05 09:02:50|9494|9484|9494|9484|9494.8|9484.8|9494|9484|3
1636102990000|2021-11-05 09:03:10|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1636103000000|2021-11-05 09:03:20|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1636103020000|2021-11-05 09:03:40|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1636103040000|2021-11-05 09:04:00|9492.8|9482.8|9491.3|9481.3|9492.8|9482.8|9491.3|9481.3|4
1636103050000|2021-11-05 09:04:10|9490|9480|9489.8|9479.8|9490|9480|9489.8|9479.8|2
1636103060000|2021-11-05 09:04:20|9490|9480|9490|9480|9490|9480|9490|9480|1
1636103070000|2021-11-05 09:04:30|9490.5|9480.5|9490|9480|9490.5|9480.5|9490|9480|2
1636103090000|2021-11-05 09:04:50|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1636103100000|2021-11-05 09:05:00|9490|9480|9490.3|9480.3|9490.3|9480.3|9489.5|9479.5|4
1636103150000|2021-11-05 09:05:50|9490|9480|9489.8|9479.8|9490|9480|9489.8|9479.8|2
1636103160000|2021-11-05 09:06:00|9489|9479|9488|9478|9489|9479|9488|9478|2
1636103170000|2021-11-05 09:06:10|9487.8|9477.8|9485.4|9475.4|9487.8|9477.8|9485.4|9475.4|2
1636103180000|2021-11-05 09:06:20|9485.3|9475.3|9485.4|9475.4|9485.4|9475.4|9485.3|9475.3|2
1636103190000|2021-11-05 09:06:30|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1636103220000|2021-11-05 09:07:00|9484.3|9474.3|9479.6|9469.6|9484.3|9474.3|9479.6|9469.6|4
1636103230000|2021-11-05 09:07:10|9478.6|9468.6|9476.5|9466.5|9478.6|9468.6|9476.5|9466.5|3
1636103240000|2021-11-05 09:07:20|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|1
1636103250000|2021-11-05 09:07:30|9476.5|9466.5|9480.4|9470.4|9481.9|9471.9|9476.5|9466.5|11
1636103260000|2021-11-05 09:07:40|9479.3|9469.3|9477.8|9467.8|9479.3|9469.3|9477.8|9467.8|3
1636103270000|2021-11-05 09:07:50|9478|9468|9480.4|9470.4|9480.4|9470.4|9477.8|9467.8|8
1636103280000|2021-11-05 09:08:00|9479.9|9469.9|9480.9|9470.9|9481.1|9471.1|9479.9|9469.9|3
1636103290000|2021-11-05 09:08:10|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1636103300000|2021-11-05 09:08:20|9480.5|9470.5|9479.5|9469.5|9480.5|9470.5|9479.5|9469.5|2
1636103320000|2021-11-05 09:08:40|9478.5|9468.5|9480|9470|9480|9470|9478.5|9468.5|2
1636103330000|2021-11-05 09:08:50|9478.8|9468.8|9480|9470|9480|9470|9478.8|9468.8|3
1636103340000|2021-11-05 09:09:00|9480.3|9470.3|9482|9472|9482.3|9472.3|9480.3|9470.3|4
1636103350000|2021-11-05 09:09:10|9481.3|9471.3|9480.3|9470.3|9481.3|9471.3|9480.3|9470.3|2
1636103370000|2021-11-05 09:09:30|9481|9471|9481.3|9471.3|9481.3|9471.3|9481|9471|2
1636103390000|2021-11-05 09:09:50|9482|9472|9483.5|9473.5|9483.5|9473.5|9482|9472|7
1636103400000|2021-11-05 09:10:00|9483|9473|9484.5|9474.5|9484.5|9474.5|9482.8|9472.8|4
1636103410000|2021-11-05 09:10:10|9485|9475|9485.8|9475.8|9485.8|9475.8|9485|9475|2
1636103430000|2021-11-05 09:10:30|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1636103440000|2021-11-05 09:10:40|9485.8|9475.8|9485.8|9475.8|9486.3|9476.3|9485.8|9475.8|3
1636103450000|2021-11-05 09:10:50|9485.5|9475.5|9485.8|9475.8|9485.8|9475.8|9485.5|9475.5|2
1636103460000|2021-11-05 09:11:00|9485.3|9475.3|9485.5|9475.5|9485.8|9475.8|9485.3|9475.3|5
1636103470000|2021-11-05 09:11:10|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1636103540000|2021-11-05 09:12:20|9486.3|9476.3|9490.5|9480.5|9490.5|9480.5|9486.3|9476.3|7
1636103550000|2021-11-05 09:12:30|9491|9481|9490.5|9480.5|9491|9481|9490.5|9480.5|3
1636103560000|2021-11-05 09:12:40|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1636103570000|2021-11-05 09:12:50|9490.3|9480.3|9488|9478|9490.3|9480.3|9488|9478|2
1636103590000|2021-11-05 09:13:10|9488.5|9478.5|9488.3|9478.3|9488.5|9478.5|9488.3|9478.3|2
1636103620000|2021-11-05 09:13:40|9488|9478|9487.3|9477.3|9488|9478|9487.3|9477.3|3
1636103650000|2021-11-05 09:14:10|9486|9476|9486|9476|9486|9476|9486|9476|1
1636103670000|2021-11-05 09:14:30|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1636103690000|2021-11-05 09:14:50|9486|9476|9486|9476|9486|9476|9486|9476|1
1636103700000|2021-11-05 09:15:00|9486.5|9476.5|9486.3|9476.3|9486.5|9476.5|9486.3|9476.3|2
1636103710000|2021-11-05 09:15:10|9486|9476|9485.8|9475.8|9486|9476|9485.8|9475.8|2
1636103720000|2021-11-05 09:15:20|9486|9476|9488.5|9478.5|9488.5|9478.5|9486|9476|2
1636103730000|2021-11-05 09:15:30|9488.8|9478.8|9488.5|9478.5|9488.8|9478.8|9488.5|9478.5|2
1636103740000|2021-11-05 09:15:40|9488|9478|9487.8|9477.8|9488|9478|9487.8|9477.8|2
1636103760000|2021-11-05 09:16:00|9488|9478|9488|9478|9488|9478|9488|9478|1
1636103770000|2021-11-05 09:16:10|9488.8|9478.8|9489.3|9479.3|9489.5|9479.5|9488.8|9478.8|3
1636103780000|2021-11-05 09:16:20|9488.8|9478.8|9489.5|9479.5|9489.5|9479.5|9488.8|9478.8|5
1636103790000|2021-11-05 09:16:30|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1636103800000|2021-11-05 09:16:40|9489.5|9479.5|9490.5|9480.5|9490.5|9480.5|9489.5|9479.5|3
1636103820000|2021-11-05 09:17:00|9490|9480|9489.8|9479.8|9490|9480|9489.8|9479.8|2
1636103830000|2021-11-05 09:17:10|9490|9480|9490|9480|9490|9480|9490|9480|1
1636103840000|2021-11-05 09:17:20|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1636103880000|2021-11-05 09:18:00|9489.8|9479.8|9490.3|9480.3|9490.3|9480.3|9489.8|9479.8|2
1636103890000|2021-11-05 09:18:10|9490.5|9480.5|9494.5|9484.5|9494.8|9484.8|9490.5|9480.5|4
1636103900000|2021-11-05 09:18:20|9495|9485|9495.8|9485.8|9495.8|9485.8|9495|9485|2
1636103910000|2021-11-05 09:18:30|9496|9486|9496.8|9486.8|9496.8|9486.8|9496|9486|2
1636103940000|2021-11-05 09:19:00|9496.5|9486.5|9494.3|9484.3|9496.5|9486.5|9494.3|9484.3|4
1636103950000|2021-11-05 09:19:10|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.5|9484.5|2
1636103970000|2021-11-05 09:19:30|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|1
1636103990000|2021-11-05 09:19:50|9494.3|9484.3|9494.5|9484.5|9494.5|9484.5|9494.3|9484.3|2
1636104000000|2021-11-05 09:20:00|9495|9485|9494.5|9484.5|9495|9485|9494.5|9484.5|2
1636104010000|2021-11-05 09:20:10|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1636104030000|2021-11-05 09:20:30|9494.5|9484.5|9493.8|9483.8|9494.5|9484.5|9493.8|9483.8|2
1636104050000|2021-11-05 09:20:50|9494|9484|9496|9486|9496|9486|9494|9484|4
1636104060000|2021-11-05 09:21:00|9495.8|9485.8|9493.8|9483.8|9495.8|9485.8|9493.8|9483.8|2
1636104090000|2021-11-05 09:21:30|9494|9484|9494.8|9484.8|9494.8|9484.8|9493.8|9483.8|3
1636104100000|2021-11-05 09:21:40|9494|9484|9494|9484|9494|9484|9494|9484|1
1636104120000|2021-11-05 09:22:00|9493.3|9483.3|9492.8|9482.8|9493.3|9483.3|9492.8|9482.8|2
1636104140000|2021-11-05 09:22:20|9493|9483|9493|9483|9493|9483|9493|9483|1
1636104180000|2021-11-05 09:23:00|9492.8|9482.8|9492|9482|9492.8|9482.8|9492|9482|2
1636104190000|2021-11-05 09:23:10|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1636104200000|2021-11-05 09:23:20|9492|9482|9492|9482|9492|9482|9492|9482|1
1636104240000|2021-11-05 09:24:00|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9491.3|9481.3|2
1636104250000|2021-11-05 09:24:10|9491.8|9481.8|9491.3|9481.3|9491.8|9481.8|9491.3|9481.3|2
1636104270000|2021-11-05 09:24:30|9491|9481|9488.3|9478.3|9491|9481|9488.3|9478.3|2
1636104290000|2021-11-05 09:24:50|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1636104300000|2021-11-05 09:25:00|9488.3|9478.3|9486.8|9476.8|9488.3|9478.3|9486.8|9476.8|3
1636104320000|2021-11-05 09:25:20|9486.5|9476.5|9486.3|9476.3|9486.5|9476.5|9486.3|9476.3|2
1636104350000|2021-11-05 09:25:50|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1636104360000|2021-11-05 09:26:00|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1636104370000|2021-11-05 09:26:10|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1636104390000|2021-11-05 09:26:30|9484|9474|9484|9474|9484|9474|9484|9474|1
1636104400000|2021-11-05 09:26:40|9484.3|9474.3|9484|9474|9484.3|9474.3|9484|9474|2
1636104410000|2021-11-05 09:26:50|9484.5|9474.5|9481.5|9471.5|9484.5|9474.5|9481.5|9471.5|7
1636104420000|2021-11-05 09:27:00|9482|9472|9482.5|9472.5|9482.5|9472.5|9482|9472|2
1636104430000|2021-11-05 09:27:10|9482|9472|9478.3|9468.3|9482|9472|9478.3|9468.3|2
1636104440000|2021-11-05 09:27:20|9478.8|9468.8|9479|9469|9480|9470|9478.8|9468.8|8
1636104450000|2021-11-05 09:27:30|9478.8|9468.8|9479.8|9469.8|9479.8|9469.8|9478.8|9468.8|4
1636104480000|2021-11-05 09:28:00|9479.3|9469.3|9479.8|9469.8|9479.8|9469.8|9478.8|9468.8|5
1636104490000|2021-11-05 09:28:10|9480.3|9470.3|9484.6|9474.6|9484.6|9474.6|9480.3|9470.3|4
1636104500000|2021-11-05 09:28:20|9484.8|9474.8|9485|9475|9485|9475|9484.8|9474.8|2
1636104510000|2021-11-05 09:28:30|9485.5|9475.5|9485|9475|9485.5|9475.5|9485|9475|2
1636104520000|2021-11-05 09:28:40|9485.3|9475.3|9484.8|9474.8|9485.5|9475.5|9484.8|9474.8|3
1636104530000|2021-11-05 09:28:50|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1636104540000|2021-11-05 09:29:00|9486.1|9476.1|9486.5|9476.5|9486.5|9476.5|9485|9475|6
1636104550000|2021-11-05 09:29:10|9486.4|9476.4|9485|9475|9486.4|9476.4|9485|9475|4
1636104560000|2021-11-05 09:29:20|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1636104570000|2021-11-05 09:29:30|9485|9475|9484.8|9474.8|9485|9475|9484.8|9474.8|2
1636104580000|2021-11-05 09:29:40|9486.3|9476.3|9486|9476|9486.3|9476.3|9486|9476|2
1636104590000|2021-11-05 09:29:50|9485.8|9475.8|9486.9|9476.9|9486.9|9476.9|9485.8|9475.8|3
1636104600000|2021-11-05 09:30:00|9486.6|9476.6|9487.6|9477.6|9487.8|9477.8|9486.6|9476.6|7
1636104610000|2021-11-05 09:30:10|9488|9478|9486.5|9476.5|9488.9|9478.9|9486.3|9476.3|7
1636104620000|2021-11-05 09:30:20|9487.8|9477.8|9488.5|9478.5|9488.5|9478.5|9487.8|9477.8|2
1636104640000|2021-11-05 09:30:40|9489|9479|9489|9479|9489|9479|9489|9479|1
1636104650000|2021-11-05 09:30:50|9489.3|9479.3|9491.5|9481.5|9491.5|9481.5|9489.3|9479.3|4
1636104660000|2021-11-05 09:31:00|9491.4|9481.4|9490.3|9480.3|9491.4|9481.4|9490.3|9480.3|2
1636104670000|2021-11-05 09:31:10|9490.5|9480.5|9494|9484|9494|9484|9490.5|9480.5|4
1636104680000|2021-11-05 09:31:20|9494.3|9484.3|9495|9485|9495|9485|9494.3|9484.3|2
1636104690000|2021-11-05 09:31:30|9494.8|9484.8|9493.5|9483.5|9494.8|9484.8|9493.5|9483.5|5
1636104700000|2021-11-05 09:31:40|9493.3|9483.3|9489.3|9479.3|9493.3|9483.3|9489.3|9479.3|6
1636104710000|2021-11-05 09:31:50|9489.5|9479.5|9489|9479|9489.5|9479.5|9489|9479|6
1636104720000|2021-11-05 09:32:00|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1636104730000|2021-11-05 09:32:10|9489|9479|9488.3|9478.3|9489.5|9479.5|9488.3|9478.3|4
1636104740000|2021-11-05 09:32:20|9489.3|9479.3|9492|9482|9492|9482|9489.3|9479.3|6
1636104750000|2021-11-05 09:32:30|9491.8|9481.8|9490.8|9480.8|9491.8|9481.8|9490.8|9480.8|2
1636104760000|2021-11-05 09:32:40|9491.5|9481.5|9490.5|9480.5|9491.5|9481.5|9490.5|9480.5|3
1636104770000|2021-11-05 09:32:50|9491|9481|9491.5|9481.5|9491.5|9481.5|9491|9481|2
1636104780000|2021-11-05 09:33:00|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1636104800000|2021-11-05 09:33:20|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1636104810000|2021-11-05 09:33:30|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9490.5|9480.5|3
1636104830000|2021-11-05 09:33:50|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9490.3|9480.3|3
1636104840000|2021-11-05 09:34:00|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1636104850000|2021-11-05 09:34:10|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1636104860000|2021-11-05 09:34:20|9491|9481|9489.8|9479.8|9491|9481|9489.8|9479.8|3
1636104870000|2021-11-05 09:34:30|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1636104890000|2021-11-05 09:34:50|9491|9481|9491.3|9481.3|9491.3|9481.3|9491|9481|2
1636104900000|2021-11-05 09:35:00|9491.5|9481.5|9492.8|9482.8|9492.8|9482.8|9491.5|9481.5|2
1636104920000|2021-11-05 09:35:20|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1636104950000|2021-11-05 09:35:50|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.3|9482.3|4
1636104970000|2021-11-05 09:36:10|9493.3|9483.3|9492.8|9482.8|9493.3|9483.3|9492.8|9482.8|2
1636104980000|2021-11-05 09:36:20|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1636105000000|2021-11-05 09:36:40|9492.8|9482.8|9491.8|9481.8|9492.8|9482.8|9491.8|9481.8|2
1636105020000|2021-11-05 09:37:00|9491.5|9481.5|9490.5|9480.5|9491.5|9481.5|9490.5|9480.5|2
1636105030000|2021-11-05 09:37:10|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1636105040000|2021-11-05 09:37:20|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1636105060000|2021-11-05 09:37:40|9489|9479|9489|9479|9489|9479|9489|9479|1
1636105080000|2021-11-05 09:38:00|9489.8|9479.8|9489.5|9479.5|9489.8|9479.8|9489.5|9479.5|2
1636105130000|2021-11-05 09:38:50|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1636105150000|2021-11-05 09:39:10|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1636105190000|2021-11-05 09:39:50|9491|9481|9492.5|9482.5|9492.5|9482.5|9491|9481|2
1636105200000|2021-11-05 09:40:00|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1636105230000|2021-11-05 09:40:30|9493.3|9483.3|9494|9484|9494|9484|9493.3|9483.3|4
1636105240000|2021-11-05 09:40:40|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.5|9484.5|2
1636105250000|2021-11-05 09:40:50|9495|9485|9496|9486|9496|9486|9495|9485|3
1636105260000|2021-11-05 09:41:00|9495.5|9485.5|9494.3|9484.3|9495.5|9485.5|9494.3|9484.3|2
1636105270000|2021-11-05 09:41:10|9495.3|9485.3|9495.5|9485.5|9496.3|9486.3|9495.3|9485.3|4
1636105280000|2021-11-05 09:41:20|9494.8|9484.8|9495.5|9485.5|9495.5|9485.5|9494.8|9484.8|2
1636105290000|2021-11-05 09:41:30|9496|9486|9496|9486|9496|9486|9496|9486|1
1636105300000|2021-11-05 09:41:40|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1636105310000|2021-11-05 09:41:50|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9495.5|9485.5|2
1636105340000|2021-11-05 09:42:20|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1636105350000|2021-11-05 09:42:30|9493.5|9483.5|9495|9485|9495|9485|9493.5|9483.5|2
1636105370000|2021-11-05 09:42:50|9494.3|9484.3|9495.5|9485.5|9495.5|9485.5|9494.3|9484.3|2
1636105440000|2021-11-05 09:44:00|9494.8|9484.8|9493.8|9483.8|9494.8|9484.8|9493.5|9483.5|3
1636105490000|2021-11-05 09:44:50|9494.3|9484.3|9494.8|9484.8|9494.8|9484.8|9494.3|9484.3|2
1636105500000|2021-11-05 09:45:00|9495|9485|9495|9485|9495|9485|9495|9485|1
1636105510000|2021-11-05 09:45:10|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1636105520000|2021-11-05 09:45:20|9496|9486|9502.5|9492.5|9502.8|9492.8|9496|9486|8
1636105530000|2021-11-05 09:45:30|9503|9493|9503|9493|9503|9493|9503|9493|1
1636105540000|2021-11-05 09:45:40|9502.5|9492.5|9501.5|9491.5|9502.5|9492.5|9501.5|9491.5|2
1636105560000|2021-11-05 09:46:00|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9500|9490|5
1636105580000|2021-11-05 09:46:20|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1636105600000|2021-11-05 09:46:40|9501.3|9491.3|9501.8|9491.8|9501.8|9491.8|9501.3|9491.3|2
1636105610000|2021-11-05 09:46:50|9502.3|9492.3|9503|9493|9503|9493|9502.3|9492.3|2
1636105620000|2021-11-05 09:47:00|9502.3|9492.3|9502|9492|9502.3|9492.3|9502|9492|2
1636105630000|2021-11-05 09:47:10|9502.5|9492.5|9502.5|9492.5|9503.3|9493.3|9502|9492|5
1636105640000|2021-11-05 09:47:20|9503|9493|9503.3|9493.3|9503.3|9493.3|9503|9493|2
1636105650000|2021-11-05 09:47:30|9503.8|9493.8|9504.3|9494.3|9504.3|9494.3|9503.8|9493.8|3
1636105660000|2021-11-05 09:47:40|9504|9494|9502.5|9492.5|9504|9494|9502.5|9492.5|3
1636105670000|2021-11-05 09:47:50|9502.8|9492.8|9503|9493|9503|9493|9502.8|9492.8|2
1636105680000|2021-11-05 09:48:00|9502.8|9492.8|9501.5|9491.5|9502.8|9492.8|9501.5|9491.5|3
1636105690000|2021-11-05 09:48:10|9501.8|9491.8|9502|9492|9502|9492|9501.5|9491.5|3
1636105700000|2021-11-05 09:48:20|9502.3|9492.3|9503.8|9493.8|9503.8|9493.8|9502.3|9492.3|2
1636105720000|2021-11-05 09:48:40|9502.4|9492.4|9501.8|9491.8|9502.4|9492.4|9501|9491|4
1636105730000|2021-11-05 09:48:50|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9501.8|9491.8|4
1636105740000|2021-11-05 09:49:00|9502|9492|9502|9492|9502.5|9492.5|9502|9492|3
1636105750000|2021-11-05 09:49:10|9501.5|9491.5|9502.5|9492.5|9502.5|9492.5|9501.5|9491.5|3
1636105790000|2021-11-05 09:49:50|9502.8|9492.8|9503|9493|9503|9493|9502.8|9492.8|2
1636105800000|2021-11-05 09:50:00|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1636105810000|2021-11-05 09:50:10|9503.8|9493.8|9504|9494|9504.3|9494.3|9503.8|9493.8|4
1636105820000|2021-11-05 09:50:20|9503.8|9493.8|9503.3|9493.3|9504|9494|9503.3|9493.3|4
1636105850000|2021-11-05 09:50:50|9503|9493|9502.8|9492.8|9503.3|9493.3|9502.8|9492.8|3
1636105860000|2021-11-05 09:51:00|9502.3|9492.3|9500.3|9490.3|9502.5|9492.5|9499.8|9489.8|7
1636105870000|2021-11-05 09:51:10|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1636105880000|2021-11-05 09:51:20|9500.3|9490.3|9500|9490|9500.5|9490.5|9500|9490|4
1636105890000|2021-11-05 09:51:30|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|1
1636105900000|2021-11-05 09:51:40|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|1
1636105910000|2021-11-05 09:51:50|9499.8|9489.8|9498.8|9488.8|9499.8|9489.8|9498.8|9488.8|2
1636105920000|2021-11-05 09:52:00|9499|9489|9499|9489|9499|9489|9498.5|9488.5|3
1636105930000|2021-11-05 09:52:10|9498.8|9488.8|9501|9491|9501|9491|9498.8|9488.8|4
1636105940000|2021-11-05 09:52:20|9500|9490|9496.8|9486.8|9500|9490|9495.8|9485.8|6
1636105950000|2021-11-05 09:52:30|9497.5|9487.5|9500|9490|9500|9490|9497.5|9487.5|5
1636105960000|2021-11-05 09:52:40|9499.3|9489.3|9502.3|9492.3|9502.3|9492.3|9499.3|9489.3|6
1636105970000|2021-11-05 09:52:50|9502|9492|9501.8|9491.8|9502|9492|9501.8|9491.8|2
1636105980000|2021-11-05 09:53:00|9501.5|9491.5|9502.3|9492.3|9502.3|9492.3|9501.5|9491.5|3
1636105990000|2021-11-05 09:53:10|9502.5|9492.5|9502.3|9492.3|9502.5|9492.5|9502.3|9492.3|2
1636106010000|2021-11-05 09:53:30|9502.5|9492.5|9503|9493|9503|9493|9502.3|9492.3|3
1636106060000|2021-11-05 09:54:20|9503.3|9493.3|9503.3|9493.3|9503.8|9493.8|9503.3|9493.3|4
1636106070000|2021-11-05 09:54:30|9504.4|9494.4|9508|9498|9508|9498|9504.4|9494.4|2
1636106080000|2021-11-05 09:54:40|9509|9499|9509|9499|9509|9499|9509|9499|1
1636106090000|2021-11-05 09:54:50|9509.5|9499.5|9511.5|9501.5|9511.5|9501.5|9509.5|9499.5|2
1636106100000|2021-11-05 09:55:00|9511.3|9501.3|9511.8|9501.8|9511.8|9501.8|9510.5|9500.5|4
1636106120000|2021-11-05 09:55:20|9511.5|9501.5|9510.5|9500.5|9511.5|9501.5|9510.5|9500.5|3
1636106130000|2021-11-05 09:55:30|9510|9500|9507.3|9497.3|9510|9500|9507.3|9497.3|4
1636106140000|2021-11-05 09:55:40|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1636106150000|2021-11-05 09:55:50|9508|9498|9508|9498|9508.3|9498.3|9507.8|9497.8|4
1636106160000|2021-11-05 09:56:00|9507.8|9497.8|9504|9494|9507.8|9497.8|9503.5|9493.5|7
1636106180000|2021-11-05 09:56:20|9504.3|9494.3|9505.3|9495.3|9505.3|9495.3|9504.3|9494.3|2
1636106200000|2021-11-05 09:56:40|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1636106210000|2021-11-05 09:56:50|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|1
1636106240000|2021-11-05 09:57:20|9505|9495|9505.3|9495.3|9505.3|9495.3|9504.3|9494.3|4
1636106250000|2021-11-05 09:57:30|9505|9495|9505|9495|9505|9495|9505|9495|1
1636106280000|2021-11-05 09:58:00|9504.3|9494.3|9504.8|9494.8|9504.8|9494.8|9504.3|9494.3|2
1636106290000|2021-11-05 09:58:10|9503.8|9493.8|9504|9494|9504|9494|9503.5|9493.5|3
1636106300000|2021-11-05 09:58:20|9503.5|9493.5|9503|9493|9503.5|9493.5|9503|9493|2
1636106310000|2021-11-05 09:58:30|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1636106320000|2021-11-05 09:58:40|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1636106330000|2021-11-05 09:58:50|9503.3|9493.3|9502.5|9492.5|9503.3|9493.3|9502.5|9492.5|3
1636106350000|2021-11-05 09:59:10|9503|9493|9503.3|9493.3|9503.3|9493.3|9503|9493|2
1636106360000|2021-11-05 09:59:20|9502.8|9492.8|9502.3|9492.3|9502.8|9492.8|9502.3|9492.3|2
1636106370000|2021-11-05 09:59:30|9502.5|9492.5|9503|9493|9503.3|9493.3|9502.5|9492.5|3
1636106380000|2021-11-05 09:59:40|9502.3|9492.3|9503|9493|9503|9493|9502.3|9492.3|2
1636106390000|2021-11-05 09:59:50|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1636106400000|2021-11-05 10:00:00|9503|9493|9502.5|9492.5|9503|9493|9502.3|9492.3|3
1636106410000|2021-11-05 10:00:10|9503|9493|9503.3|9493.3|9503.3|9493.3|9503|9493|2
1636106420000|2021-11-05 10:00:20|9503.5|9493.5|9502.8|9492.8|9503.5|9493.5|9502.8|9492.8|4
1636106430000|2021-11-05 10:00:30|9503.5|9493.5|9502.8|9492.8|9503.5|9493.5|9502.8|9492.8|2
1636106440000|2021-11-05 10:00:40|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502|9492|5
1636106450000|2021-11-05 10:00:50|9502|9492|9502.8|9492.8|9502.8|9492.8|9501.5|9491.5|6
1636106460000|2021-11-05 10:01:00|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1636106480000|2021-11-05 10:01:20|9501.8|9491.8|9502.5|9492.5|9502.5|9492.5|9501.8|9491.8|2
1636106490000|2021-11-05 10:01:30|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1636106500000|2021-11-05 10:01:40|9501.3|9491.3|9497.5|9487.5|9501.3|9491.3|9497.5|9487.5|2
1636106520000|2021-11-05 10:02:00|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9496.3|9486.3|2
1636106530000|2021-11-05 10:02:10|9495.8|9485.8|9493.8|9483.8|9496.3|9486.3|9493.8|9483.8|6
1636106550000|2021-11-05 10:02:30|9493.5|9483.5|9491.5|9481.5|9493.5|9483.5|9491.3|9481.3|6
1636106560000|2021-11-05 10:02:40|9491.3|9481.3|9488.8|9478.8|9491.3|9481.3|9488.3|9478.3|5
1636106570000|2021-11-05 10:02:50|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1636106580000|2021-11-05 10:03:00|9488.3|9478.3|9488.5|9478.5|9489.3|9479.3|9488.3|9478.3|4
1636106590000|2021-11-05 10:03:10|9488.8|9478.8|9491|9481|9491|9481|9488.8|9478.8|7
1636106610000|2021-11-05 10:03:30|9492.3|9482.3|9494.9|9484.9|9495.1|9485.1|9492.3|9482.3|5
1636106630000|2021-11-05 10:03:50|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1636106640000|2021-11-05 10:04:00|9493.5|9483.5|9492.3|9482.3|9493.5|9483.5|9492.3|9482.3|3
1636106660000|2021-11-05 10:04:20|9492|9482|9490.8|9480.8|9492|9482|9490|9480|4
1636106670000|2021-11-05 10:04:30|9490.5|9480.5|9488.8|9478.8|9490.5|9480.5|9488.8|9478.8|3
1636106680000|2021-11-05 10:04:40|9488.5|9478.5|9488|9478|9488.5|9478.5|9487.8|9477.8|4
1636106710000|2021-11-05 10:05:10|9488.3|9478.3|9489.3|9479.3|9489.3|9479.3|9488.3|9478.3|2
1636106720000|2021-11-05 10:05:20|9490.3|9480.3|9491.3|9481.3|9491.3|9481.3|9490.3|9480.3|2
1636106730000|2021-11-05 10:05:30|9491.1|9481.1|9488|9478|9491.1|9481.1|9487.4|9477.4|5
1636106750000|2021-11-05 10:05:50|9488.3|9478.3|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|2
1636106760000|2021-11-05 10:06:00|9488.5|9478.5|9488.3|9478.3|9488.5|9478.5|9487.3|9477.3|7
1636106770000|2021-11-05 10:06:10|9488.5|9478.5|9488.8|9478.8|9489.3|9479.3|9488.5|9478.5|3
1636106780000|2021-11-05 10:06:20|9488.3|9478.3|9488|9478|9488.3|9478.3|9488|9478|2
1636106800000|2021-11-05 10:06:40|9487.8|9477.8|9488.8|9478.8|9489|9479|9487.8|9477.8|4
1636106830000|2021-11-05 10:07:10|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488|9478|3
1636106840000|2021-11-05 10:07:20|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1636106850000|2021-11-05 10:07:30|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1636106870000|2021-11-05 10:07:50|9489.8|9479.8|9490.5|9480.5|9490.5|9480.5|9489.8|9479.8|2
1636106890000|2021-11-05 10:08:10|9490|9480|9489.3|9479.3|9490|9480|9487.3|9477.3|4
1636106900000|2021-11-05 10:08:20|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1636106950000|2021-11-05 10:09:10|9490|9480|9490|9480|9490|9480|9490|9480|1
1636106960000|2021-11-05 10:09:20|9490.8|9480.8|9492.3|9482.3|9492.3|9482.3|9490.8|9480.8|3
1636106970000|2021-11-05 10:09:30|9492.8|9482.8|9492|9482|9493|9483|9492|9482|4
1636106980000|2021-11-05 10:09:40|9492.3|9482.3|9492.8|9482.8|9492.8|9482.8|9492.3|9482.3|2
1636107000000|2021-11-05 10:10:00|9492.5|9482.5|9491.5|9481.5|9492.5|9482.5|9491.5|9481.5|3
1636107020000|2021-11-05 10:10:20|9492|9482|9493.3|9483.3|9493.3|9483.3|9492|9482|4
1636107030000|2021-11-05 10:10:30|9493|9483|9491|9481|9493|9483|9491|9481|3
1636107040000|2021-11-05 10:10:40|9491.5|9481.5|9491|9481|9491.5|9481.5|9491|9481|2
1636107050000|2021-11-05 10:10:50|9491.5|9481.5|9492.3|9482.3|9492.3|9482.3|9491.5|9481.5|2
1636107070000|2021-11-05 10:11:10|9492.8|9482.8|9493|9483|9493|9483|9492.8|9482.8|2
1636107110000|2021-11-05 10:11:50|9492.8|9482.8|9493.5|9483.5|9493.5|9483.5|9492.8|9482.8|2
1636107140000|2021-11-05 10:12:20|9493.8|9483.8|9493|9483|9493.8|9483.8|9493|9483|4
1636107150000|2021-11-05 10:12:30|9492.3|9482.3|9491.5|9481.5|9492.3|9482.3|9491.5|9481.5|2
1636107160000|2021-11-05 10:12:40|9492|9482|9492|9482|9492.3|9482.3|9492|9482|3
1636107200000|2021-11-05 10:13:20|9491.8|9481.8|9491.5|9481.5|9491.8|9481.8|9491.5|9481.5|2
1636107210000|2021-11-05 10:13:30|9491.3|9481.3|9491|9481|9491.3|9481.3|9491|9481|2
1636107230000|2021-11-05 10:13:50|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1636107250000|2021-11-05 10:14:10|9492.8|9482.8|9493.3|9483.3|9493.3|9483.3|9492.8|9482.8|2
1636107270000|2021-11-05 10:14:30|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1636107300000|2021-11-05 10:15:00|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1636107310000|2021-11-05 10:15:10|9492.8|9482.8|9488|9478|9492.8|9482.8|9488|9478|2
1636107320000|2021-11-05 10:15:20|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1636107330000|2021-11-05 10:15:30|9489.4|9479.4|9489.5|9479.5|9489.5|9479.5|9489.4|9479.4|2
1636107340000|2021-11-05 10:15:40|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1636107350000|2021-11-05 10:15:50|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1636107370000|2021-11-05 10:16:10|9491.5|9481.5|9492|9482|9492|9482|9491.5|9481.5|2
1636107380000|2021-11-05 10:16:20|9491.8|9481.8|9490.3|9480.3|9491.8|9481.8|9490.3|9480.3|4
1636107400000|2021-11-05 10:16:40|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1636107410000|2021-11-05 10:16:50|9490.5|9480.5|9490.3|9480.3|9490.5|9480.5|9490.3|9480.3|2
1636107460000|2021-11-05 10:17:40|9490|9480|9489.3|9479.3|9490|9480|9489.3|9479.3|2
1636107490000|2021-11-05 10:18:10|9489.8|9479.8|9490.8|9480.8|9490.8|9480.8|9489.8|9479.8|3
1636107520000|2021-11-05 10:18:40|9491.3|9481.3|9491|9481|9491.3|9481.3|9491|9481|2
1636107540000|2021-11-05 10:19:00|9490.8|9480.8|9490.5|9480.5|9490.8|9480.8|9490.5|9480.5|2
1636107580000|2021-11-05 10:19:40|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1636107590000|2021-11-05 10:19:50|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1636107610000|2021-11-05 10:20:10|9490.8|9480.8|9492|9482|9492|9482|9490.8|9480.8|2
1636107640000|2021-11-05 10:20:40|9492.3|9482.3|9492.8|9482.8|9492.8|9482.8|9492.3|9482.3|2
1636107660000|2021-11-05 10:21:00|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1636107670000|2021-11-05 10:21:10|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1636107690000|2021-11-05 10:21:30|9493.3|9483.3|9495.8|9485.8|9495.8|9485.8|9493.3|9483.3|2
1636107700000|2021-11-05 10:21:40|9495.5|9485.5|9494|9484|9495.5|9485.5|9494|9484|3
1636107720000|2021-11-05 10:22:00|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.5|9484.5|2
1636107730000|2021-11-05 10:22:10|9495|9485|9496.5|9486.5|9496.5|9486.5|9495|9485|5
1636107740000|2021-11-05 10:22:20|9496.3|9486.3|9495.5|9485.5|9496.3|9486.3|9495.5|9485.5|4
1636107760000|2021-11-05 10:22:40|9497|9487|9496.5|9486.5|9498|9488|9496.5|9486.5|7
1636107770000|2021-11-05 10:22:50|9496|9486|9496.5|9486.5|9496.5|9486.5|9496|9486|2
1636107780000|2021-11-05 10:23:00|9496.3|9486.3|9494.5|9484.5|9496.3|9486.3|9494.5|9484.5|4
1636107800000|2021-11-05 10:23:20|9494.8|9484.8|9495.5|9485.5|9495.5|9485.5|9494.8|9484.8|2
1636107810000|2021-11-05 10:23:30|9496|9486|9497|9487|9497.5|9487.5|9496|9486|4
1636107820000|2021-11-05 10:23:40|9497.5|9487.5|9497.8|9487.8|9497.8|9487.8|9497.5|9487.5|2
1636107840000|2021-11-05 10:24:00|9498|9488|9498.3|9488.3|9498.8|9488.8|9498|9488|4
1636107850000|2021-11-05 10:24:10|9497.5|9487.5|9498|9488|9498|9488|9497.5|9487.5|2
1636107870000|2021-11-05 10:24:30|9496.5|9486.5|9497.3|9487.3|9497.3|9487.3|9496.5|9486.5|4
1636107890000|2021-11-05 10:24:50|9496.5|9486.5|9494.3|9484.3|9496.5|9486.5|9494.3|9484.3|4
1636107900000|2021-11-05 10:25:00|9494.8|9484.8|9496|9486|9496|9486|9494.8|9484.8|2
1636107910000|2021-11-05 10:25:10|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|1
1636107920000|2021-11-05 10:25:20|9496.5|9486.5|9495.8|9485.8|9496.5|9486.5|9495.5|9485.5|3
1636107930000|2021-11-05 10:25:30|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|1
1636107940000|2021-11-05 10:25:40|9496|9486|9496|9486|9496|9486|9496|9486|1
1636107950000|2021-11-05 10:25:50|9496.5|9486.5|9496|9486|9496.5|9486.5|9496|9486|2
1636107960000|2021-11-05 10:26:00|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1636107970000|2021-11-05 10:26:10|9496|9486|9496|9486|9496|9486|9496|9486|1
1636107990000|2021-11-05 10:26:30|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|1
1636108000000|2021-11-05 10:26:40|9496.3|9486.3|9496|9486|9496.3|9486.3|9495.8|9485.8|3
1636108030000|2021-11-05 10:27:10|9496.3|9486.3|9497|9487|9497.8|9487.8|9496.3|9486.3|5
1636108040000|2021-11-05 10:27:20|9498.4|9488.4|9498.1|9488.1|9498.4|9488.4|9498.1|9488.1|2
1636108060000|2021-11-05 10:27:40|9497.8|9487.8|9498.8|9488.8|9498.8|9488.8|9497.8|9487.8|3
1636108070000|2021-11-05 10:27:50|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1636108120000|2021-11-05 10:28:40|9498|9488|9494.5|9484.5|9498|9488|9494.5|9484.5|3
1636108160000|2021-11-05 10:29:20|9495|9485|9496|9486|9496|9486|9495|9485|2
1636108170000|2021-11-05 10:29:30|9495|9485|9494.5|9484.5|9495|9485|9494.5|9484.5|3
1636108200000|2021-11-05 10:30:00|9494|9484|9492.3|9482.3|9494|9484|9492.3|9482.3|2
1636108210000|2021-11-05 10:30:10|9491.4|9481.4|9491.5|9481.5|9491.5|9481.5|9491.4|9481.4|2
1636108220000|2021-11-05 10:30:20|9491.4|9481.4|9490.5|9480.5|9491.4|9481.4|9490|9480|5
1636108230000|2021-11-05 10:30:30|9490.3|9480.3|9490|9480|9490.3|9480.3|9490|9480|2
1636108240000|2021-11-05 10:30:40|9490.3|9480.3|9488.3|9478.3|9490.3|9480.3|9487.8|9477.8|4
1636108260000|2021-11-05 10:31:00|9487.8|9477.8|9487.3|9477.3|9487.8|9477.8|9487.3|9477.3|4
1636108270000|2021-11-05 10:31:10|9487.8|9477.8|9487.5|9477.5|9488|9478|9487.5|9477.5|4
1636108280000|2021-11-05 10:31:20|9488|9478|9488|9478|9488|9478|9488|9478|1
1636108290000|2021-11-05 10:31:30|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1636108310000|2021-11-05 10:31:50|9487.3|9477.3|9486.8|9476.8|9487.3|9477.3|9486.8|9476.8|2
1636108320000|2021-11-05 10:32:00|9486.3|9476.3|9483|9473|9486.3|9476.3|9483|9473|2
1636108330000|2021-11-05 10:32:10|9482.6|9472.6|9483|9473|9483|9473|9482.6|9472.6|2
1636108340000|2021-11-05 10:32:20|9482|9472|9481.8|9471.8|9482|9472|9481.5|9471.5|3
1636108350000|2021-11-05 10:32:30|9481|9471|9479.6|9469.6|9481|9471|9479.5|9469.5|6
1636108360000|2021-11-05 10:32:40|9479.3|9469.3|9478.8|9468.8|9479.5|9469.5|9478.5|9468.5|7
1636108370000|2021-11-05 10:32:50|9478.5|9468.5|9475.8|9465.8|9478.5|9468.5|9475.3|9465.3|7
1636108380000|2021-11-05 10:33:00|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|1
1636108400000|2021-11-05 10:33:20|9476.3|9466.3|9477|9467|9477|9467|9476.3|9466.3|6
1636108410000|2021-11-05 10:33:30|9478.3|9468.3|9477.9|9467.9|9478.3|9468.3|9476.8|9466.8|5
1636108430000|2021-11-05 10:33:50|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1636108470000|2021-11-05 10:34:30|9477|9467|9474.5|9464.5|9477|9467|9474.5|9464.5|2
1636108480000|2021-11-05 10:34:40|9474.8|9464.8|9473.8|9463.8|9474.8|9464.8|9473.5|9463.5|6
1636108490000|2021-11-05 10:34:50|9474|9464|9473|9463|9474.3|9464.3|9473|9463|4
1636108510000|2021-11-05 10:35:10|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1636108520000|2021-11-05 10:35:20|9473.5|9463.5|9474.5|9464.5|9474.5|9464.5|9473.5|9463.5|3
1636108530000|2021-11-05 10:35:30|9474.8|9464.8|9475|9465|9475|9465|9474.8|9464.8|2
1636108540000|2021-11-05 10:35:40|9475.3|9465.3|9476|9466|9476|9466|9475.3|9465.3|2
1636108550000|2021-11-05 10:35:50|9475.5|9465.5|9475|9465|9475.5|9465.5|9475|9465|3
1636108560000|2021-11-05 10:36:00|9473.8|9463.8|9475.3|9465.3|9475.3|9465.3|9473.8|9463.8|4
1636108570000|2021-11-05 10:36:10|9475|9465|9474.3|9464.3|9475|9465|9474.3|9464.3|3
1636108610000|2021-11-05 10:36:50|9474.8|9464.8|9475.3|9465.3|9475.3|9465.3|9474.8|9464.8|2
1636108620000|2021-11-05 10:37:00|9474.8|9464.8|9471|9461|9474.8|9464.8|9471|9461|2
1636108630000|2021-11-05 10:37:10|9471.3|9461.3|9471.3|9461.3|9472.3|9462.3|9471.3|9461.3|4
1636108640000|2021-11-05 10:37:20|9471.8|9461.8|9471.8|9461.8|9472.3|9462.3|9471.8|9461.8|3
1636108650000|2021-11-05 10:37:30|9471.3|9461.3|9470.8|9460.8|9471.3|9461.3|9470.8|9460.8|3
1636108660000|2021-11-05 10:37:40|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|1
1636108670000|2021-11-05 10:37:50|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|1
1636108700000|2021-11-05 10:38:20|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|1
1636108770000|2021-11-05 10:39:30|9469.8|9459.8|9470.3|9460.3|9470.3|9460.3|9469.8|9459.8|2
1636108810000|2021-11-05 10:40:10|9471.4|9461.4|9475.1|9465.1|9475.1|9465.1|9471.4|9461.4|2
1636108820000|2021-11-05 10:40:20|9475.5|9465.5|9476.9|9466.9|9476.9|9466.9|9475.5|9465.5|3
1636108840000|2021-11-05 10:40:40|9477.1|9467.1|9476.1|9466.1|9477.1|9467.1|9476.1|9466.1|5
1636108850000|2021-11-05 10:40:50|9475.9|9465.9|9475.5|9465.5|9476|9466|9475.5|9465.5|3
1636108870000|2021-11-05 10:41:10|9475.8|9465.8|9475.3|9465.3|9475.8|9465.8|9475.3|9465.3|2
1636108880000|2021-11-05 10:41:20|9475|9465|9474.5|9464.5|9475|9465|9474.5|9464.5|2
1636108890000|2021-11-05 10:41:30|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1636108910000|2021-11-05 10:41:50|9475|9465|9474.3|9464.3|9475|9465|9474.3|9464.3|2
1636108930000|2021-11-05 10:42:10|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|1
1636108940000|2021-11-05 10:42:20|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|9474.3|9464.3|4
1636109000000|2021-11-05 10:43:20|9473.8|9463.8|9473.5|9463.5|9473.8|9463.8|9473.5|9463.5|2
1636109060000|2021-11-05 10:44:20|9473.8|9463.8|9476|9466|9476|9466|9473.8|9463.8|2
1636109070000|2021-11-05 10:44:30|9475.8|9465.8|9475.3|9465.3|9475.8|9465.8|9475.3|9465.3|3
1636109130000|2021-11-05 10:45:30|9475|9465|9475|9465|9475|9465|9475|9465|1
1636109140000|2021-11-05 10:45:40|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1636109150000|2021-11-05 10:45:50|9475|9465|9475|9465|9475.3|9465.3|9475|9465|3
1636109160000|2021-11-05 10:46:00|9475.5|9465.5|9473.5|9463.5|9476|9466|9473.5|9463.5|4
1636109170000|2021-11-05 10:46:10|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1636109190000|2021-11-05 10:46:30|9472.3|9462.3|9470|9460|9472.3|9462.3|9470|9460|3
1636109200000|2021-11-05 10:46:40|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|1
1636109230000|2021-11-05 10:47:10|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|1
1636109260000|2021-11-05 10:47:40|9471|9461|9471.3|9461.3|9471.3|9461.3|9471|9461|2
1636109300000|2021-11-05 10:48:20|9471|9461|9470.3|9460.3|9471|9461|9470.3|9460.3|2
1636109370000|2021-11-05 10:49:30|9470.5|9460.5|9467.4|9457.4|9470.5|9460.5|9467.4|9457.4|4
1636109380000|2021-11-05 10:49:40|9467.3|9457.3|9464.8|9454.8|9467.3|9457.3|9464.8|9454.8|2
1636109390000|2021-11-05 10:49:50|9464.5|9454.5|9463.5|9453.5|9464.5|9454.5|9463.5|9453.5|3
1636109410000|2021-11-05 10:50:10|9463|9453|9462.8|9452.8|9463|9453|9462.8|9452.8|2
1636109420000|2021-11-05 10:50:20|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1636109430000|2021-11-05 10:50:30|9463|9453|9463|9453|9463|9453|9463|9453|1
1636109440000|2021-11-05 10:50:40|9464.3|9454.3|9467.1|9457.1|9467.1|9457.1|9464.3|9454.3|2
1636109450000|2021-11-05 10:50:50|9467|9457|9466.8|9456.8|9467|9457|9466.8|9456.8|2
1636109460000|2021-11-05 10:51:00|9467.3|9457.3|9469.5|9459.5|9469.5|9459.5|9467.3|9457.3|7
1636109470000|2021-11-05 10:51:10|9469.3|9459.3|9469.3|9459.3|9469.5|9459.5|9469.3|9459.3|3
1636109480000|2021-11-05 10:51:20|9470.5|9460.5|9471|9461|9471|9461|9470.5|9460.5|2
1636109500000|2021-11-05 10:51:40|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1636109520000|2021-11-05 10:52:00|9470.5|9460.5|9470.3|9460.3|9470.5|9460.5|9470.3|9460.3|2
1636109530000|2021-11-05 10:52:10|9470|9460|9469.3|9459.3|9470|9460|9469.3|9459.3|2
1636109540000|2021-11-05 10:52:20|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1636109550000|2021-11-05 10:52:30|9470|9460|9468.8|9458.8|9470|9460|9468.8|9458.8|2
1636109570000|2021-11-05 10:52:50|9470|9460|9470|9460|9470|9460|9470|9460|1
1636109580000|2021-11-05 10:53:00|9469.3|9459.3|9468.5|9458.5|9469.3|9459.3|9468.5|9458.5|3
1636109600000|2021-11-05 10:53:20|9467.4|9457.4|9462.9|9452.9|9467.4|9457.4|9462.9|9452.9|2
1636109610000|2021-11-05 10:53:30|9463|9453|9464.5|9454.5|9464.5|9454.5|9463|9453|2
1636109640000|2021-11-05 10:54:00|9463.8|9453.8|9465.8|9455.8|9465.8|9455.8|9462|9452|3
1636109650000|2021-11-05 10:54:10|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|1
1636109660000|2021-11-05 10:54:20|9464.5|9454.5|9466.3|9456.3|9466.3|9456.3|9464.3|9454.3|4
1636109670000|2021-11-05 10:54:30|9465.3|9455.3|9465|9455|9465.3|9455.3|9465|9455|2
1636109700000|2021-11-05 10:55:00|9464|9454|9462.8|9452.8|9464|9454|9462.8|9452.8|3
1636109710000|2021-11-05 10:55:10|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1636109720000|2021-11-05 10:55:20|9461.3|9451.3|9461|9451|9461.3|9451.3|9461|9451|2
1636109750000|2021-11-05 10:55:50|9460|9450|9458.3|9448.3|9460|9450|9458.3|9448.3|4
1636109760000|2021-11-05 10:56:00|9457.8|9447.8|9452.8|9442.8|9457.8|9447.8|9452.8|9442.8|5
1636109770000|2021-11-05 10:56:10|9452.5|9442.5|9452|9442|9452.5|9442.5|9451.6|9441.6|3
1636109780000|2021-11-05 10:56:20|9452.3|9442.3|9456.5|9446.5|9456.5|9446.5|9452.3|9442.3|2
1636109790000|2021-11-05 10:56:30|9457.8|9447.8|9457.5|9447.5|9458.3|9448.3|9457.5|9447.5|4
1636109800000|2021-11-05 10:56:40|9456.8|9446.8|9456.5|9446.5|9456.8|9446.8|9456.5|9446.5|2
1636109810000|2021-11-05 10:56:50|9456.3|9446.3|9456.5|9446.5|9456.5|9446.5|9456.3|9446.3|2
1636109820000|2021-11-05 10:57:00|9456.3|9446.3|9453.8|9443.8|9456.3|9446.3|9453.8|9443.8|3
1636109830000|2021-11-05 10:57:10|9453|9443|9452.6|9442.6|9453|9443|9452.5|9442.5|4
1636109840000|2021-11-05 10:57:20|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1636109860000|2021-11-05 10:57:40|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|1
1636109880000|2021-11-05 10:58:00|9451.5|9441.5|9452.8|9442.8|9452.8|9442.8|9451.5|9441.5|2
1636109890000|2021-11-05 10:58:10|9453.8|9443.8|9455.4|9445.4|9455.4|9445.4|9453.8|9443.8|3
1636109900000|2021-11-05 10:58:20|9456.3|9446.3|9457.8|9447.8|9457.8|9447.8|9456.3|9446.3|3
1636109910000|2021-11-05 10:58:30|9458|9448|9458|9448|9458|9448|9458|9448|1
1636109940000|2021-11-05 10:59:00|9457.5|9447.5|9456.5|9446.5|9457.5|9447.5|9456.5|9446.5|2
1636109950000|2021-11-05 10:59:10|9456.8|9446.8|9456.8|9446.8|9457.3|9447.3|9456.8|9446.8|3
1636110000000|2021-11-05 11:00:00|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456|9446|5
1636110010000|2021-11-05 11:00:10|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|1
1636110020000|2021-11-05 11:00:20|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|1
1636110030000|2021-11-05 11:00:30|9457.8|9447.8|9459.8|9449.8|9459.8|9449.8|9457.8|9447.8|3
1636110040000|2021-11-05 11:00:40|9459.5|9449.5|9461.3|9451.3|9462.6|9452.6|9459.5|9449.5|7
1636110050000|2021-11-05 11:00:50|9461|9451|9460.8|9450.8|9461|9451|9460.8|9450.8|2
1636110060000|2021-11-05 11:01:00|9460|9450|9457.3|9447.3|9460|9450|9457.3|9447.3|2
1636110070000|2021-11-05 11:01:10|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|1
1636110080000|2021-11-05 11:01:20|9456.5|9446.5|9456.8|9446.8|9456.8|9446.8|9456.3|9446.3|3
1636110090000|2021-11-05 11:01:30|9456|9446|9455.8|9445.8|9456|9446|9455.8|9445.8|2
1636110110000|2021-11-05 11:01:50|9456|9446|9456.3|9446.3|9456.3|9446.3|9456|9446|2
1636110150000|2021-11-05 11:02:30|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|1
1636110160000|2021-11-05 11:02:40|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1636110170000|2021-11-05 11:02:50|9454.5|9444.5|9451.3|9441.3|9454.5|9444.5|9451.3|9441.3|3
1636110180000|2021-11-05 11:03:00|9451.5|9441.5|9453|9443|9453|9443|9451.5|9441.5|5
1636110190000|2021-11-05 11:03:10|9452.9|9442.9|9452.5|9442.5|9452.9|9442.9|9452.5|9442.5|2
1636110200000|2021-11-05 11:03:20|9451.8|9441.8|9451.3|9441.3|9451.8|9441.8|9451.3|9441.3|2
1636110220000|2021-11-05 11:03:40|9451.5|9441.5|9452|9442|9452.3|9442.3|9451.5|9441.5|3
1636110320000|2021-11-05 11:05:20|9452.3|9442.3|9452.5|9442.5|9453|9443|9452|9442|4
1636110330000|2021-11-05 11:05:30|9453|9443|9453|9443|9453|9443|9453|9443|1
1636110350000|2021-11-05 11:05:50|9453.3|9443.3|9453.5|9443.5|9453.5|9443.5|9453|9443|3
1636110400000|2021-11-05 11:06:40|9452.8|9442.8|9451.5|9441.5|9452.8|9442.8|9451.5|9441.5|2
1636110410000|2021-11-05 11:06:50|9452|9442|9452|9442|9452|9442|9452|9442|1
1636110430000|2021-11-05 11:07:10|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1636110440000|2021-11-05 11:07:20|9452.3|9442.3|9452|9442|9452.3|9442.3|9451.5|9441.5|4
1636110450000|2021-11-05 11:07:30|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452|9442|3
1636110460000|2021-11-05 11:07:40|9453.3|9443.3|9451.5|9441.5|9453.3|9443.3|9451.5|9441.5|3
1636110480000|2021-11-05 11:08:00|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|1
1636110490000|2021-11-05 11:08:10|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|1
1636110500000|2021-11-05 11:08:20|9452.3|9442.3|9451|9441|9452.3|9442.3|9451|9441|3
1636110570000|2021-11-05 11:09:30|9450.5|9440.5|9449|9439|9450.5|9440.5|9449|9439|2
1636110600000|2021-11-05 11:10:00|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|1
1636110610000|2021-11-05 11:10:10|9450.5|9440.5|9450.4|9440.4|9450.5|9440.5|9450.4|9440.4|2
1636110620000|2021-11-05 11:10:20|9450.8|9440.8|9450.6|9440.6|9450.8|9440.8|9450.6|9440.6|2
1636110630000|2021-11-05 11:10:30|9453|9443|9453|9443|9453|9443|9453|9443|1
1636110650000|2021-11-05 11:10:50|9453.3|9443.3|9454.5|9444.5|9454.5|9444.5|9453.3|9443.3|4
1636110660000|2021-11-05 11:11:00|9455|9445|9459.3|9449.3|9459.3|9449.3|9455|9445|4
1636110670000|2021-11-05 11:11:10|9459.8|9449.8|9460.8|9450.8|9460.8|9450.8|9459.8|9449.8|2
1636110680000|2021-11-05 11:11:20|9460.5|9450.5|9460.3|9450.3|9460.5|9450.5|9459.8|9449.8|4
1636110690000|2021-11-05 11:11:30|9460.8|9450.8|9460.8|9450.8|9461.3|9451.3|9460.8|9450.8|3
1636110700000|2021-11-05 11:11:40|9460.5|9450.5|9459|9449|9460.5|9450.5|9459|9449|2
1636110710000|2021-11-05 11:11:50|9458.8|9448.8|9458|9448|9458.8|9448.8|9458|9448|2
1636110730000|2021-11-05 11:12:10|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1636110750000|2021-11-05 11:12:30|9458.3|9448.3|9458|9448|9458.3|9448.3|9458|9448|2
1636110760000|2021-11-05 11:12:40|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1636110770000|2021-11-05 11:12:50|9458.8|9448.8|9459|9449|9459|9449|9458.8|9448.8|2
1636110780000|2021-11-05 11:13:00|9460|9450|9460|9450|9460|9450|9460|9450|1
1636110790000|2021-11-05 11:13:10|9459|9449|9459|9449|9459|9449|9459|9449|1
1636110820000|2021-11-05 11:13:40|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|1
1636110830000|2021-11-05 11:13:50|9460|9450|9462.5|9452.5|9462.8|9452.8|9460|9450|10
1636110840000|2021-11-05 11:14:00|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|1
1636110850000|2021-11-05 11:14:10|9463.3|9453.3|9462.8|9452.8|9463.3|9453.3|9462.8|9452.8|2
1636110860000|2021-11-05 11:14:20|9463.3|9453.3|9463.5|9453.5|9463.5|9453.5|9463.3|9453.3|2
1636110880000|2021-11-05 11:14:40|9464.3|9454.3|9471.9|9461.9|9471.9|9461.9|9464.3|9454.3|3
1636110890000|2021-11-05 11:14:50|9474.3|9464.3|9474.5|9464.5|9474.5|9464.5|9474.3|9464.3|2
1636110900000|2021-11-05 11:15:00|9474.8|9464.8|9477.3|9467.3|9477.3|9467.3|9474.8|9464.8|6
1636110910000|2021-11-05 11:15:10|9477|9467|9476.3|9466.3|9477|9467|9476.3|9466.3|2
1636110920000|2021-11-05 11:15:20|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1636110960000|2021-11-05 11:16:00|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1636110970000|2021-11-05 11:16:10|9477.3|9467.3|9469.5|9459.5|9477.3|9467.3|9469.5|9459.5|2
1636110980000|2021-11-05 11:16:20|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1636110990000|2021-11-05 11:16:30|9469.3|9459.3|9466.8|9456.8|9469.3|9459.3|9466.8|9456.8|5
1636111000000|2021-11-05 11:16:40|9465.8|9455.8|9465.5|9455.5|9465.8|9455.8|9465.5|9455.5|2
1636111010000|2021-11-05 11:16:50|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1636111020000|2021-11-05 11:17:00|9465.8|9455.8|9466.5|9456.5|9466.5|9456.5|9465.3|9455.3|4
1636111030000|2021-11-05 11:17:10|9466.8|9456.8|9467|9457|9467|9457|9466.8|9456.8|2
1636111040000|2021-11-05 11:17:20|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1636111050000|2021-11-05 11:17:30|9468|9458|9469.3|9459.3|9469.3|9459.3|9468|9458|2
1636111070000|2021-11-05 11:17:50|9469.5|9459.5|9471|9461|9471|9461|9469.5|9459.5|4
1636111080000|2021-11-05 11:18:00|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1636111090000|2021-11-05 11:18:10|9470.5|9460.5|9468.8|9458.8|9470.5|9460.5|9468.8|9458.8|3
1636111120000|2021-11-05 11:18:40|9469.3|9459.3|9469.8|9459.8|9469.8|9459.8|9469.3|9459.3|2
1636111130000|2021-11-05 11:18:50|9471|9461|9471|9461|9471|9461|9471|9461|1
1636111170000|2021-11-05 11:19:30|9469.8|9459.8|9469.3|9459.3|9469.8|9459.8|9469.3|9459.3|2
1636111190000|2021-11-05 11:19:50|9469.8|9459.8|9470.4|9460.4|9471|9461|9469.8|9459.8|6
1636111200000|2021-11-05 11:20:00|9469|9459|9469.3|9459.3|9470.3|9460.3|9468.5|9458.5|7
1636111210000|2021-11-05 11:20:10|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1636111220000|2021-11-05 11:20:20|9470.3|9460.3|9469.8|9459.8|9470.3|9460.3|9469.8|9459.8|2
1636111230000|2021-11-05 11:20:30|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|1
1636111240000|2021-11-05 11:20:40|9469.8|9459.8|9470.3|9460.3|9470.3|9460.3|9469.8|9459.8|2
1636111250000|2021-11-05 11:20:50|9469.9|9459.9|9469.3|9459.3|9469.9|9459.9|9469.3|9459.3|2
1636111260000|2021-11-05 11:21:00|9469|9459|9469|9459|9469|9459|9469|9459|1
1636111270000|2021-11-05 11:21:10|9468.8|9458.8|9467.3|9457.3|9468.8|9458.8|9467.3|9457.3|3
1636111280000|2021-11-05 11:21:20|9467.5|9457.5|9468.5|9458.5|9468.5|9458.5|9467.5|9457.5|2
1636111300000|2021-11-05 11:21:40|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|1
1636111320000|2021-11-05 11:22:00|9468.5|9458.5|9469|9459|9469|9459|9468.5|9458.5|2
1636111330000|2021-11-05 11:22:10|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1636111370000|2021-11-05 11:22:50|9469|9459|9469|9459|9469|9459|9469|9459|1
1636111390000|2021-11-05 11:23:10|9469.3|9459.3|9472.3|9462.3|9472.3|9462.3|9469.3|9459.3|4
1636111400000|2021-11-05 11:23:20|9472.5|9462.5|9473.8|9463.8|9473.8|9463.8|9472.5|9462.5|3
1636111410000|2021-11-05 11:23:30|9474|9464|9474.5|9464.5|9474.5|9464.5|9474|9464|2
1636111420000|2021-11-05 11:23:40|9474|9464|9472|9462|9474|9464|9471.3|9461.3|5
1636111430000|2021-11-05 11:23:50|9471.3|9461.3|9471|9461|9471.3|9461.3|9471|9461|2
1636111440000|2021-11-05 11:24:00|9470.5|9460.5|9469.8|9459.8|9470.5|9460.5|9469.8|9459.8|3
1636111470000|2021-11-05 11:24:30|9470|9460|9471.5|9461.5|9471.8|9461.8|9470|9460|3
1636111480000|2021-11-05 11:24:40|9470.5|9460.5|9470.3|9460.3|9471|9461|9470.3|9460.3|6
1636111490000|2021-11-05 11:24:50|9469.8|9459.8|9471.5|9461.5|9471.5|9461.5|9469.8|9459.8|3
1636111500000|2021-11-05 11:25:00|9472.3|9462.3|9469.3|9459.3|9472.3|9462.3|9469.3|9459.3|2
1636111510000|2021-11-05 11:25:10|9468.8|9458.8|9469.8|9459.8|9469.8|9459.8|9468.8|9458.8|3
1636111520000|2021-11-05 11:25:20|9469.5|9459.5|9469|9459|9469.5|9459.5|9468.5|9458.5|3
1636111530000|2021-11-05 11:25:30|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1636111540000|2021-11-05 11:25:40|9469|9459|9469.8|9459.8|9469.8|9459.8|9469|9459|5
1636111560000|2021-11-05 11:26:00|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|1
1636111570000|2021-11-05 11:26:10|9469.8|9459.8|9470.5|9460.5|9470.5|9460.5|9469.8|9459.8|2
1636111580000|2021-11-05 11:26:20|9470.3|9460.3|9473|9463|9473|9463|9470.3|9460.3|4
1636111590000|2021-11-05 11:26:30|9473.5|9463.5|9473.5|9463.5|9473.8|9463.8|9473|9463|6
1636111620000|2021-11-05 11:27:00|9473|9463|9474|9464|9474|9464|9473|9463|4
1636111630000|2021-11-05 11:27:10|9474.8|9464.8|9477.3|9467.3|9477.5|9467.5|9474.8|9464.8|4
1636111640000|2021-11-05 11:27:20|9476.4|9466.4|9476.6|9466.6|9476.6|9466.6|9476.4|9466.4|2
1636111650000|2021-11-05 11:27:30|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1636111680000|2021-11-05 11:28:00|9476.8|9466.8|9472.3|9462.3|9476.8|9466.8|9472.3|9462.3|3
1636111690000|2021-11-05 11:28:10|9472.8|9462.8|9470.8|9460.8|9472.8|9462.8|9470.8|9460.8|6
1636111700000|2021-11-05 11:28:20|9469.8|9459.8|9469.3|9459.3|9469.8|9459.8|9469.3|9459.3|2
1636111720000|2021-11-05 11:28:40|9468.5|9458.5|9467.3|9457.3|9468.5|9458.5|9467.3|9457.3|2
1636111730000|2021-11-05 11:28:50|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|1
1636111740000|2021-11-05 11:29:00|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1636111770000|2021-11-05 11:29:30|9467|9457|9466.8|9456.8|9467|9457|9466.5|9456.5|3
1636111800000|2021-11-05 11:30:00|9467|9457|9467.3|9457.3|9467.3|9457.3|9467|9457|2
1636111810000|2021-11-05 11:30:10|9467|9457|9466.8|9456.8|9467.3|9457.3|9466|9456|7
1636111830000|2021-11-05 11:30:30|9467.8|9457.8|9469.5|9459.5|9469.5|9459.5|9467.8|9457.8|2
1636111840000|2021-11-05 11:30:40|9469.8|9459.8|9470.5|9460.5|9471|9461|9469.8|9459.8|3
1636111850000|2021-11-05 11:30:50|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1636111870000|2021-11-05 11:31:10|9470.5|9460.5|9470.8|9460.8|9470.8|9460.8|9470.5|9460.5|2
1636111880000|2021-11-05 11:31:20|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9471.3|9461.3|2
1636111890000|2021-11-05 11:31:30|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1636111900000|2021-11-05 11:31:40|9470.5|9460.5|9471|9461|9471|9461|9470.5|9460.5|2
1636111910000|2021-11-05 11:31:50|9471.3|9461.3|9471.3|9461.3|9472.3|9462.3|9471.3|9461.3|5
1636111920000|2021-11-05 11:32:00|9470.8|9460.8|9467.9|9457.9|9470.8|9460.8|9467.9|9457.9|4
1636111930000|2021-11-05 11:32:10|9467.6|9457.6|9467.5|9457.5|9467.6|9457.6|9467.5|9457.5|2
1636111950000|2021-11-05 11:32:30|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1636111980000|2021-11-05 11:33:00|9467|9457|9465.5|9455.5|9467|9457|9465.5|9455.5|2
1636112000000|2021-11-05 11:33:20|9465.3|9455.3|9460.3|9450.3|9465.3|9455.3|9460.3|9450.3|5
1636112010000|2021-11-05 11:33:30|9460|9450|9461|9451|9461|9451|9458.5|9448.5|8
1636112020000|2021-11-05 11:33:40|9460.5|9450.5|9463.8|9453.8|9463.8|9453.8|9460|9450|9
1636112030000|2021-11-05 11:33:50|9464.3|9454.3|9464.5|9454.5|9464.5|9454.5|9464.3|9454.3|2
1636112040000|2021-11-05 11:34:00|9463.8|9453.8|9463.5|9453.5|9463.8|9453.8|9463.5|9453.5|2
1636112050000|2021-11-05 11:34:10|9463.8|9453.8|9462.8|9452.8|9464.5|9454.5|9462.8|9452.8|4
1636112060000|2021-11-05 11:34:20|9463|9453|9464|9454|9464|9454|9463|9453|3
1636112070000|2021-11-05 11:34:30|9464.3|9454.3|9466.3|9456.3|9466.3|9456.3|9464.3|9454.3|6
1636112080000|2021-11-05 11:34:40|9466|9456|9466.3|9456.3|9466.3|9456.3|9465.5|9455.5|4
1636112090000|2021-11-05 11:34:50|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1636112100000|2021-11-05 11:35:00|9470.4|9460.4|9471|9461|9471.5|9461.5|9470.4|9460.4|5
1636112110000|2021-11-05 11:35:10|9471.5|9461.5|9472.8|9462.8|9472.8|9462.8|9471.5|9461.5|3
1636112120000|2021-11-05 11:35:20|9474|9464|9474.8|9464.8|9474.8|9464.8|9474|9464|4
1636112140000|2021-11-05 11:35:40|9475|9465|9478|9468|9478|9468|9475|9465|6
1636112150000|2021-11-05 11:35:50|9477.8|9467.8|9477.5|9467.5|9477.8|9467.8|9477.5|9467.5|2
1636112160000|2021-11-05 11:36:00|9475.5|9465.5|9473.5|9463.5|9475.5|9465.5|9473.5|9463.5|7
1636112170000|2021-11-05 11:36:10|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1636112180000|2021-11-05 11:36:20|9474.3|9464.3|9475|9465|9475|9465|9474.3|9464.3|3
1636112190000|2021-11-05 11:36:30|9475.5|9465.5|9481|9471|9481|9471|9475.5|9465.5|4
1636112200000|2021-11-05 11:36:40|9480.3|9470.3|9478.3|9468.3|9480.3|9470.3|9478.3|9468.3|2
1636112240000|2021-11-05 11:37:20|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1636112250000|2021-11-05 11:37:30|9478.3|9468.3|9476.8|9466.8|9478.3|9468.3|9476.8|9466.8|3
1636112260000|2021-11-05 11:37:40|9476|9466|9472.8|9462.8|9476|9466|9472.8|9462.8|2
1636112270000|2021-11-05 11:37:50|9472.5|9462.5|9471.8|9461.8|9472.5|9462.5|9471.8|9461.8|2
1636112280000|2021-11-05 11:38:00|9471.5|9461.5|9472.3|9462.3|9472.3|9462.3|9471.5|9461.5|3
1636112300000|2021-11-05 11:38:20|9473|9463|9472|9462|9473.3|9463.3|9472|9462|6
1636112340000|2021-11-05 11:39:00|9471.5|9461.5|9472.3|9462.3|9472.3|9462.3|9470.8|9460.8|4
1636112350000|2021-11-05 11:39:10|9471.8|9461.8|9471.5|9461.5|9471.8|9461.8|9471.3|9461.3|3
1636112360000|2021-11-05 11:39:20|9471.8|9461.8|9472.5|9462.5|9472.5|9462.5|9471.8|9461.8|2
1636112370000|2021-11-05 11:39:30|9473|9463|9474|9464|9474|9464|9473|9463|2
1636112380000|2021-11-05 11:39:40|9473.8|9463.8|9474.5|9464.5|9474.5|9464.5|9473.8|9463.8|2
1636112390000|2021-11-05 11:39:50|9474.3|9464.3|9474.5|9464.5|9474.5|9464.5|9474.3|9464.3|2
1636112400000|2021-11-05 11:40:00|9474.8|9464.8|9477|9467|9477|9467|9474.8|9464.8|5
1636112410000|2021-11-05 11:40:10|9477.3|9467.3|9475.5|9465.5|9477.8|9467.8|9475.5|9465.5|6
1636112420000|2021-11-05 11:40:20|9475.3|9465.3|9474.5|9464.5|9475.3|9465.3|9474.5|9464.5|2
1636112430000|2021-11-05 11:40:30|9474|9464|9474|9464|9474|9464|9474|9464|1
1636112440000|2021-11-05 11:40:40|9473.8|9463.8|9471.8|9461.8|9473.8|9463.8|9471.8|9461.8|4
1636112450000|2021-11-05 11:40:50|9472.5|9462.5|9471.5|9461.5|9472.5|9462.5|9471.5|9461.5|3
1636112460000|2021-11-05 11:41:00|9471.3|9461.3|9472.8|9462.8|9472.8|9462.8|9470.9|9460.9|5
1636112470000|2021-11-05 11:41:10|9473|9463|9473.3|9463.3|9473.3|9463.3|9473|9463|2
1636112490000|2021-11-05 11:41:30|9473.8|9463.8|9472.3|9462.3|9474|9464|9472.3|9462.3|3
1636112510000|2021-11-05 11:41:50|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1636112520000|2021-11-05 11:42:00|9474|9464|9475.5|9465.5|9475.5|9465.5|9474|9464|2
1636112530000|2021-11-05 11:42:10|9476|9466|9474.3|9464.3|9476.5|9466.5|9474.3|9464.3|6
1636112540000|2021-11-05 11:42:20|9475|9465|9474.5|9464.5|9475|9465|9474.5|9464.5|2
1636112550000|2021-11-05 11:42:30|9474|9464|9473.5|9463.5|9474|9464|9473|9463|5
1636112560000|2021-11-05 11:42:40|9474|9464|9474.5|9464.5|9474.5|9464.5|9474|9464|2
1636112570000|2021-11-05 11:42:50|9474|9464|9472.8|9462.8|9474|9464|9472.8|9462.8|4
1636112580000|2021-11-05 11:43:00|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|1
1636112610000|2021-11-05 11:43:30|9472.8|9462.8|9474.3|9464.3|9474.3|9464.3|9472.8|9462.8|4
1636112620000|2021-11-05 11:43:40|9474|9464|9474|9464|9474|9464|9474|9464|1
1636112630000|2021-11-05 11:43:50|9474.3|9464.3|9473.5|9463.5|9474.5|9464.5|9473.5|9463.5|4
1636112640000|2021-11-05 11:44:00|9474.3|9464.3|9473.5|9463.5|9474.3|9464.3|9473.5|9463.5|3
1636112670000|2021-11-05 11:44:30|9473.3|9463.3|9473|9463|9473.3|9463.3|9471.8|9461.8|6
1636112680000|2021-11-05 11:44:40|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1636112700000|2021-11-05 11:45:00|9473.5|9463.5|9474.8|9464.8|9474.8|9464.8|9473.5|9463.5|2
1636112730000|2021-11-05 11:45:30|9474.5|9464.5|9473.3|9463.3|9474.5|9464.5|9473.3|9463.3|3
1636112760000|2021-11-05 11:46:00|9473.8|9463.8|9472|9462|9473.8|9463.8|9472|9462|3
1636112790000|2021-11-05 11:46:30|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|1
1636112810000|2021-11-05 11:46:50|9470.5|9460.5|9469|9459|9470.5|9460.5|9469|9459|2
1636112820000|2021-11-05 11:47:00|9468.5|9458.5|9467|9457|9468.5|9458.5|9467|9457|2
1636112870000|2021-11-05 11:47:50|9466.5|9456.5|9465|9455|9466.5|9456.5|9465|9455|2
1636112880000|2021-11-05 11:48:00|9464.8|9454.8|9463.3|9453.3|9464.8|9454.8|9463.3|9453.3|2
1636112910000|2021-11-05 11:48:30|9463|9453|9463|9453|9463|9453|9463|9453|1
1636112920000|2021-11-05 11:48:40|9462.3|9452.3|9462|9452|9462.3|9452.3|9462|9452|2
1636112930000|2021-11-05 11:48:50|9462.3|9452.3|9462.5|9452.5|9462.5|9452.5|9462.3|9452.3|2
1636112960000|2021-11-05 11:49:20|9462.3|9452.3|9462|9452|9462.3|9452.3|9462|9452|2
1636112970000|2021-11-05 11:49:30|9461|9451|9461.5|9451.5|9461.5|9451.5|9461|9451|2
1636112980000|2021-11-05 11:49:40|9461.3|9451.3|9459.8|9449.8|9461.3|9451.3|9458.5|9448.5|7
1636112990000|2021-11-05 11:49:50|9459|9449|9458.8|9448.8|9459|9449|9458.8|9448.8|2
1636113000000|2021-11-05 11:50:00|9458.5|9448.5|9459.5|9449.5|9459.5|9449.5|9458.5|9448.5|4
1636113010000|2021-11-05 11:50:10|9459|9449|9458.5|9448.5|9459|9449|9458.5|9448.5|2
1636113020000|2021-11-05 11:50:20|9459|9449|9459|9449|9459.5|9449.5|9459|9449|3
1636113030000|2021-11-05 11:50:30|9459.3|9449.3|9460|9450|9460|9450|9459.3|9449.3|3
1636113040000|2021-11-05 11:50:40|9460.5|9450.5|9460|9450|9460.5|9450.5|9460|9450|2
1636113050000|2021-11-05 11:50:50|9459.8|9449.8|9459.8|9449.8|9460|9450|9459.8|9449.8|3
1636113060000|2021-11-05 11:51:00|9460|9450|9460|9450|9460|9450|9459.5|9449.5|3
1636113070000|2021-11-05 11:51:10|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|1
1636113080000|2021-11-05 11:51:20|9460|9450|9458|9448|9460|9450|9457.5|9447.5|7
1636113100000|2021-11-05 11:51:40|9458.3|9448.3|9447.6|9437.6|9458.3|9448.3|9447.6|9437.6|9
1636113110000|2021-11-05 11:51:50|9446.8|9436.8|9448.8|9438.8|9449.3|9439.3|9446.8|9436.8|6
1636113140000|2021-11-05 11:52:20|9449.5|9439.5|9450|9440|9450|9440|9449.5|9439.5|2
1636113150000|2021-11-05 11:52:30|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1636113160000|2021-11-05 11:52:40|9450|9440|9450|9440|9450|9440|9450|9440|1
1636113170000|2021-11-05 11:52:50|9449.5|9439.5|9448.5|9438.5|9449.5|9439.5|9448.5|9438.5|2
1636113180000|2021-11-05 11:53:00|9449|9439|9447.8|9437.8|9449|9439|9447.8|9437.8|2
1636113190000|2021-11-05 11:53:10|9448|9438|9447.8|9437.8|9448|9438|9447.8|9437.8|2
1636113200000|2021-11-05 11:53:20|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1636113210000|2021-11-05 11:53:30|9448.5|9438.5|9447.8|9437.8|9448.5|9438.5|9447.8|9437.8|2
1636113220000|2021-11-05 11:53:40|9448|9438|9448|9438|9448|9438|9448|9438|1
1636113240000|2021-11-05 11:54:00|9448.3|9438.3|9448.3|9438.3|9449.5|9439.5|9448.3|9438.3|5
1636113260000|2021-11-05 11:54:20|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1636113290000|2021-11-05 11:54:50|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1636113300000|2021-11-05 11:55:00|9448.5|9438.5|9449.6|9439.6|9449.6|9439.6|9448.5|9438.5|5
1636113310000|2021-11-05 11:55:10|9450.5|9440.5|9450|9440|9451.6|9441.6|9450|9440|5
1636113320000|2021-11-05 11:55:20|9449.8|9439.8|9450.8|9440.8|9450.8|9440.8|9449.8|9439.8|2
1636113380000|2021-11-05 11:56:20|9450.5|9440.5|9450|9440|9450.5|9440.5|9450|9440|3
1636113390000|2021-11-05 11:56:30|9449.5|9439.5|9452.5|9442.5|9452.5|9442.5|9449.3|9439.3|5
1636113400000|2021-11-05 11:56:40|9452|9442|9449.8|9439.8|9452|9442|9449.5|9439.5|6
1636113410000|2021-11-05 11:56:50|9450.8|9440.8|9451.3|9441.3|9451.8|9441.8|9450.6|9440.6|4
1636113420000|2021-11-05 11:57:00|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1636113430000|2021-11-05 11:57:10|9450|9440|9448.8|9438.8|9450|9440|9448.8|9438.8|2
1636113440000|2021-11-05 11:57:20|9448.5|9438.5|9448.4|9438.4|9448.5|9438.5|9448.4|9438.4|2
1636113450000|2021-11-05 11:57:30|9447.3|9437.3|9444.3|9434.3|9447.3|9437.3|9444.3|9434.3|3
1636113470000|2021-11-05 11:57:50|9444|9434|9444|9434|9444|9434|9444|9434|1
1636113480000|2021-11-05 11:58:00|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|1
1636113490000|2021-11-05 11:58:10|9444|9434|9445|9435|9445|9435|9444|9434|4
1636113500000|2021-11-05 11:58:20|9445.3|9435.3|9445.3|9435.3|9445.3|9435.3|9445.3|9435.3|1
1636113510000|2021-11-05 11:58:30|9444.8|9434.8|9445.5|9435.5|9445.5|9435.5|9444.8|9434.8|3
1636113520000|2021-11-05 11:58:40|9445.3|9435.3|9444|9434|9445.3|9435.3|9444|9434|4
1636113530000|2021-11-05 11:58:50|9444.5|9434.5|9444.8|9434.8|9444.8|9434.8|9444|9434|3
1636113540000|2021-11-05 11:59:00|9444|9434|9445|9435|9445|9435|9444|9434|2
1636113550000|2021-11-05 11:59:10|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|1
1636113560000|2021-11-05 11:59:20|9444.4|9434.4|9442.3|9432.3|9444.4|9434.4|9441.9|9431.9|5
1636113570000|2021-11-05 11:59:30|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|1
1636113580000|2021-11-05 11:59:40|9440.9|9430.9|9441.8|9431.8|9441.8|9431.8|9440.9|9430.9|4
1636113590000|2021-11-05 11:59:50|9442|9432|9446|9436|9446|9436|9442|9432|2
1636113600000|2021-11-05 12:00:00|9446.5|9436.5|9449.5|9439.5|9451.3|9441.3|9446.5|9436.5|16
1636113610000|2021-11-05 12:00:10|9450|9440|9449.5|9439.5|9450|9440|9448.5|9438.5|9
1636113620000|2021-11-05 12:00:20|9449.8|9439.8|9450.5|9440.5|9450.8|9440.8|9449.8|9439.8|5
1636113630000|2021-11-05 12:00:30|9450.8|9440.8|9451.3|9441.3|9451.3|9441.3|9450.8|9440.8|4
1636113640000|2021-11-05 12:00:40|9450.3|9440.3|9447.3|9437.3|9450.3|9440.3|9447|9437|6
1636113650000|2021-11-05 12:00:50|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1636113660000|2021-11-05 12:01:00|9447.3|9437.3|9445|9435|9447.3|9437.3|9444.8|9434.8|8
1636113670000|2021-11-05 12:01:10|9444.8|9434.8|9443.5|9433.5|9444.8|9434.8|9443.3|9433.3|5
1636113680000|2021-11-05 12:01:20|9444|9434|9444|9434|9444.5|9434.5|9444|9434|4
1636113690000|2021-11-05 12:01:30|9444.5|9434.5|9445.8|9435.8|9445.8|9435.8|9444|9434|3
1636113700000|2021-11-05 12:01:40|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|1
1636113710000|2021-11-05 12:01:50|9443.8|9433.8|9442.3|9432.3|9443.8|9433.8|9442.3|9432.3|4
1636113720000|2021-11-05 12:02:00|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.3|9432.3|5
1636113730000|2021-11-05 12:02:10|9442.5|9432.5|9436.8|9426.8|9443|9433|9436.5|9426.5|9
1636113740000|2021-11-05 12:02:20|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.3|9426.3|4
1636113750000|2021-11-05 12:02:30|9436.8|9426.8|9437.5|9427.5|9437.5|9427.5|9436.8|9426.8|3
1636113770000|2021-11-05 12:02:50|9438.8|9428.8|9440.9|9430.9|9440.9|9430.9|9438.8|9428.8|2
1636113780000|2021-11-05 12:03:00|9441.1|9431.1|9441.5|9431.5|9441.5|9431.5|9441.1|9431.1|3
1636113790000|2021-11-05 12:03:10|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|1
1636113800000|2021-11-05 12:03:20|9442.5|9432.5|9439|9429|9442.5|9432.5|9438.3|9428.3|6
1636113810000|2021-11-05 12:03:30|9438.8|9428.8|9439.8|9429.8|9439.8|9429.8|9438.8|9428.8|2
1636113820000|2021-11-05 12:03:40|9440.3|9430.3|9440.5|9430.5|9440.5|9430.5|9440.3|9430.3|2
1636113840000|2021-11-05 12:04:00|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|9440.5|9430.5|3
1636113850000|2021-11-05 12:04:10|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|1
1636113870000|2021-11-05 12:04:30|9440|9430|9440|9430|9440|9430|9440|9430|1
1636113880000|2021-11-05 12:04:40|9439.5|9429.5|9438.3|9428.3|9439.5|9429.5|9438.3|9428.3|3
1636113890000|2021-11-05 12:04:50|9437.8|9427.8|9436.8|9426.8|9437.8|9427.8|9436.8|9426.8|4
1636113900000|2021-11-05 12:05:00|9437.3|9427.3|9434.5|9424.5|9437.3|9427.3|9434.5|9424.5|4
1636113910000|2021-11-05 12:05:10|9435|9425|9435.3|9425.3|9435.3|9425.3|9434.8|9424.8|3
1636113920000|2021-11-05 12:05:20|9435.5|9425.5|9436|9426|9436|9426|9435.3|9425.3|6
1636113930000|2021-11-05 12:05:30|9435.5|9425.5|9436.3|9426.3|9436.3|9426.3|9435.5|9425.5|3
1636113950000|2021-11-05 12:05:50|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1636113960000|2021-11-05 12:06:00|9435.5|9425.5|9435.5|9425.5|9436.3|9426.3|9435.5|9425.5|4
1636113970000|2021-11-05 12:06:10|9434.8|9424.8|9434|9424|9434.8|9424.8|9434|9424|2
1636113980000|2021-11-05 12:06:20|9434.3|9424.3|9434.5|9424.5|9434.5|9424.5|9434.3|9424.3|2
1636113990000|2021-11-05 12:06:30|9434|9424|9434|9424|9434|9424|9433.5|9423.5|4
1636114000000|2021-11-05 12:06:40|9433.5|9423.5|9432.5|9422.5|9433.8|9423.8|9432.5|9422.5|5
1636114010000|2021-11-05 12:06:50|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.5|9422.5|5
1636114020000|2021-11-05 12:07:00|9432.5|9422.5|9432.8|9422.8|9433.3|9423.3|9432.5|9422.5|4
1636114030000|2021-11-05 12:07:10|9432.5|9422.5|9433|9423|9433|9423|9432.5|9422.5|2
1636114050000|2021-11-05 12:07:30|9433.8|9423.8|9433.8|9423.8|9433.9|9423.9|9433.8|9423.8|3
1636114060000|2021-11-05 12:07:40|9433.9|9423.9|9433.4|9423.4|9434.1|9424.1|9433.4|9423.4|5
1636114070000|2021-11-05 12:07:50|9434|9424|9433|9423|9434|9424|9433|9423|5
1636114080000|2021-11-05 12:08:00|9433.5|9423.5|9433|9423|9434|9424|9433|9423|5
1636114090000|2021-11-05 12:08:10|9433.3|9423.3|9435|9425|9435|9425|9433.3|9423.3|8
1636114100000|2021-11-05 12:08:20|9435.3|9425.3|9435.5|9425.5|9436|9426|9435.3|9425.3|3
1636114110000|2021-11-05 12:08:30|9435|9425|9435.5|9425.5|9435.5|9425.5|9435|9425|2
1636114120000|2021-11-05 12:08:40|9435.3|9425.3|9435.5|9425.5|9435.5|9425.5|9435|9425|4
1636114140000|2021-11-05 12:09:00|9435|9425|9435.3|9425.3|9435.3|9425.3|9432.5|9422.5|11
1636114150000|2021-11-05 12:09:10|9435.1|9425.1|9435.3|9425.3|9435.3|9425.3|9435.1|9425.1|2
1636114160000|2021-11-05 12:09:20|9435.4|9425.4|9435.5|9425.5|9435.5|9425.5|9435.1|9425.1|3
1636114170000|2021-11-05 12:09:30|9436|9426|9435|9425|9436.5|9426.5|9435|9425|7
1636114180000|2021-11-05 12:09:40|9435.5|9425.5|9435|9425|9435.5|9425.5|9435|9425|2
1636114190000|2021-11-05 12:09:50|9434|9424|9434.3|9424.3|9434.3|9424.3|9434|9424|4
1636114200000|2021-11-05 12:10:00|9434|9424|9423.9|9413.9|9434|9424|9423.9|9413.9|12
1636114210000|2021-11-05 12:10:10|9424.1|9414.1|9424.8|9414.8|9426.3|9416.3|9424.1|9414.1|6
1636114220000|2021-11-05 12:10:20|9424.3|9414.3|9423.8|9413.8|9425.8|9415.8|9423|9413|12
1636114230000|2021-11-05 12:10:30|9423.3|9413.3|9421|9411|9423.3|9413.3|9420.8|9410.8|9
1636114240000|2021-11-05 12:10:40|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1636114250000|2021-11-05 12:10:50|9421|9411|9421.8|9411.8|9422|9412|9421|9411|4
1636114260000|2021-11-05 12:11:00|9421.3|9411.3|9423|9413|9423|9413|9421.3|9411.3|5
1636114270000|2021-11-05 12:11:10|9423.5|9413.5|9423.5|9413.5|9424|9414|9423.5|9413.5|3
1636114280000|2021-11-05 12:11:20|9423.3|9413.3|9423.5|9413.5|9423.5|9413.5|9423.3|9413.3|2
1636114290000|2021-11-05 12:11:30|9423.8|9413.8|9424|9414|9424.3|9414.3|9423.8|9413.8|5
1636114300000|2021-11-05 12:11:40|9423.8|9413.8|9426.8|9416.8|9426.8|9416.8|9423.8|9413.8|4
1636114310000|2021-11-05 12:11:50|9426.3|9416.3|9425|9415|9426.3|9416.3|9424.3|9414.3|5
1636114320000|2021-11-05 12:12:00|9424.5|9414.5|9423.8|9413.8|9424.5|9414.5|9423.8|9413.8|3
1636114330000|2021-11-05 12:12:10|9424|9414|9421|9411|9424|9414|9421|9411|6
1636114340000|2021-11-05 12:12:20|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1636114350000|2021-11-05 12:12:30|9420.5|9410.5|9416.8|9406.8|9420.5|9410.5|9416.8|9406.8|5
1636114360000|2021-11-05 12:12:40|9417|9407|9412.5|9402.5|9418|9408|9412.3|9402.3|10
1636114370000|2021-11-05 12:12:50|9412.3|9402.3|9412.5|9402.5|9412.5|9402.5|9411.3|9401.3|4
1636114380000|2021-11-05 12:13:00|9411.8|9401.8|9417.5|9407.5|9418.1|9408.1|9411.8|9401.8|15
1636114390000|2021-11-05 12:13:10|9416.8|9406.8|9416.8|9406.8|9418|9408|9416.8|9406.8|11
1636114400000|2021-11-05 12:13:20|9416.5|9406.5|9418.5|9408.5|9418.5|9408.5|9416.5|9406.5|7
1636114410000|2021-11-05 12:13:30|9419.3|9409.3|9418.5|9408.5|9419.3|9409.3|9418.5|9408.5|2
1636114420000|2021-11-05 12:13:40|9418|9408|9417|9407|9418|9408|9415|9405|8
1636114430000|2021-11-05 12:13:50|9417.3|9407.3|9416.3|9406.3|9417.3|9407.3|9416.3|9406.3|2
1636114440000|2021-11-05 12:14:00|9416.8|9406.8|9421|9411|9421|9411|9416.8|9406.8|7
1636114450000|2021-11-05 12:14:10|9420.8|9410.8|9419.3|9409.3|9420.8|9410.8|9419.3|9409.3|11
1636114460000|2021-11-05 12:14:20|9419.8|9409.8|9419|9409|9419.8|9409.8|9419|9409|4
1636114470000|2021-11-05 12:14:30|9418.8|9408.8|9417.5|9407.5|9418.8|9408.8|9417.5|9407.5|3
1636114480000|2021-11-05 12:14:40|9417.8|9407.8|9416.5|9406.5|9417.8|9407.8|9416.5|9406.5|3
1636114490000|2021-11-05 12:14:50|9417|9407|9417|9407|9417|9407|9416.8|9406.8|5
1636114500000|2021-11-05 12:15:00|9416.8|9406.8|9414.3|9404.3|9416.8|9406.8|9412|9402|12
1636114510000|2021-11-05 12:15:10|9414.5|9404.5|9409.8|9399.8|9415|9405|9409|9399|12
1636114520000|2021-11-05 12:15:20|9408.3|9398.3|9407.4|9397.4|9408.3|9398.3|9407.4|9397.4|4
1636114530000|2021-11-05 12:15:30|9407|9397|9407.8|9397.8|9407.8|9397.8|9407|9397|5
1636114540000|2021-11-05 12:15:40|9407.5|9397.5|9402.5|9392.5|9407.8|9397.8|9402.5|9392.5|11
1636114550000|2021-11-05 12:15:50|9403.5|9393.5|9404|9394|9404|9394|9403.5|9393.5|3
1636114560000|2021-11-05 12:16:00|9403.8|9393.8|9398.5|9388.5|9403.8|9393.8|9398.5|9388.5|15
1636114570000|2021-11-05 12:16:10|9399.3|9389.3|9399|9389|9399.3|9389.3|9399|9389|2
1636114580000|2021-11-05 12:16:20|9399.5|9389.5|9401.4|9391.4|9401.4|9391.4|9399.5|9389.5|9
1636114590000|2021-11-05 12:16:30|9402.5|9392.5|9403.1|9393.1|9403.1|9393.1|9402.5|9392.5|4
1636114600000|2021-11-05 12:16:40|9404.3|9394.3|9407.8|9397.8|9407.8|9397.8|9404.3|9394.3|9
1636114610000|2021-11-05 12:16:50|9407.4|9397.4|9407.5|9397.5|9408.5|9398.5|9407.1|9397.1|6
1636114620000|2021-11-05 12:17:00|9407.3|9397.3|9408.5|9398.5|9408.5|9398.5|9407|9397|8
1636114630000|2021-11-05 12:17:10|9408.8|9398.8|9408.3|9398.3|9408.8|9398.8|9408.3|9398.3|3
1636114640000|2021-11-05 12:17:20|9408.5|9398.5|9408.8|9398.8|9409|9399|9408.5|9398.5|4
1636114650000|2021-11-05 12:17:30|9409|9399|9409|9399|9410.5|9400.5|9408.8|9398.8|8
1636114660000|2021-11-05 12:17:40|9408.5|9398.5|9408.3|9398.3|9408.5|9398.5|9407.5|9397.5|5
1636114670000|2021-11-05 12:17:50|9407.8|9397.8|9406.8|9396.8|9407.8|9397.8|9406.5|9396.5|7
1636114680000|2021-11-05 12:18:00|9407|9397|9407.3|9397.3|9407.5|9397.5|9407|9397|3
1636114690000|2021-11-05 12:18:10|9406.8|9396.8|9399|9389|9407.3|9397.3|9399|9389|7
1636114700000|2021-11-05 12:18:20|9398.5|9388.5|9400|9390|9400.3|9390.3|9398.5|9388.5|6
1636114710000|2021-11-05 12:18:30|9399.8|9389.8|9398.3|9388.3|9399.8|9389.8|9397.8|9387.8|10
1636114720000|2021-11-05 12:18:40|9398|9388|9399.3|9389.3|9400.5|9390.5|9397.3|9387.3|8
1636114730000|2021-11-05 12:18:50|9399.5|9389.5|9401.3|9391.3|9401.3|9391.3|9399.5|9389.5|3
1636114740000|2021-11-05 12:19:00|9401.5|9391.5|9402|9392|9402|9392|9401.3|9391.3|4
1636114750000|2021-11-05 12:19:10|9401.8|9391.8|9400.8|9390.8|9404|9394|9400.3|9390.3|9
1636114760000|2021-11-05 12:19:20|9401|9391|9401|9391|9401|9391|9401|9391|1
1636114770000|2021-11-05 12:19:30|9400.8|9390.8|9400.8|9390.8|9401.5|9391.5|9400.8|9390.8|3
1636114780000|2021-11-05 12:19:40|9400.3|9390.3|9399.9|9389.9|9400.3|9390.3|9399.9|9389.9|2
1636114790000|2021-11-05 12:19:50|9399.5|9389.5|9400.5|9390.5|9400.5|9390.5|9397.5|9387.5|8
1636114800000|2021-11-05 12:20:00|9400.3|9390.3|9398.5|9388.5|9400.3|9390.3|9398.5|9388.5|7
1636114810000|2021-11-05 12:20:10|9398.3|9388.3|9397.3|9387.3|9398.3|9388.3|9397.3|9387.3|4
1636114820000|2021-11-05 12:20:20|9397.5|9387.5|9397.3|9387.3|9397.5|9387.5|9396.5|9386.5|6
1636114840000|2021-11-05 12:20:40|9398.3|9388.3|9399|9389|9399|9389|9398.1|9388.1|7
1636114850000|2021-11-05 12:20:50|9398.5|9388.5|9398|9388|9399|9389|9398|9388|5
1636114860000|2021-11-05 12:21:00|9397.8|9387.8|9399.5|9389.5|9399.5|9389.5|9397.8|9387.8|10
1636114870000|2021-11-05 12:21:10|9400.3|9390.3|9399.3|9389.3|9400.3|9390.3|9399|9389|7
1636114880000|2021-11-05 12:21:20|9399.8|9389.8|9398|9388|9399.8|9389.8|9398|9388|5
1636114890000|2021-11-05 12:21:30|9398.3|9388.3|9398.6|9388.6|9398.6|9388.6|9396.8|9386.8|11
1636114900000|2021-11-05 12:21:40|9398.9|9388.9|9399.3|9389.3|9399.3|9389.3|9398.3|9388.3|5
1636114910000|2021-11-05 12:21:50|9399.5|9389.5|9399.8|9389.8|9400.5|9390.5|9399.5|9389.5|6
1636114920000|2021-11-05 12:22:00|9399.5|9389.5|9396.8|9386.8|9399.5|9389.5|9396.3|9386.3|14
1636114930000|2021-11-05 12:22:10|9396.3|9386.3|9394.8|9384.8|9397.5|9387.5|9394.8|9384.8|13
1636114940000|2021-11-05 12:22:20|9395|9385|9395|9385|9395|9385|9395|9385|1
1636114950000|2021-11-05 12:22:30|9393.8|9383.8|9393|9383|9393.8|9383.8|9392.8|9382.8|6
1636114960000|2021-11-05 12:22:40|9392.8|9382.8|9391.8|9381.8|9394.1|9384.1|9391.8|9381.8|10
1636114970000|2021-11-05 12:22:50|9387.8|9377.8|9388.5|9378.5|9390.9|9380.9|9387.8|9377.8|13
1636114980000|2021-11-05 12:23:00|9388.8|9378.8|9389|9379|9389.5|9379.5|9388.3|9378.3|11
1636114990000|2021-11-05 12:23:10|9389.5|9379.5|9388.8|9378.8|9389.8|9379.8|9387.3|9377.3|11
1636115000000|2021-11-05 12:23:20|9388.5|9378.5|9388|9378|9389.3|9379.3|9387|9377|13
1636115010000|2021-11-05 12:23:30|9387.3|9377.3|9388.5|9378.5|9389|9379|9387.3|9377.3|6
1636115020000|2021-11-05 12:23:40|9388.8|9378.8|9387.8|9377.8|9388.8|9378.8|9387.8|9377.8|3
1636115030000|2021-11-05 12:23:50|9388.5|9378.5|9387.8|9377.8|9388.5|9378.5|9387.8|9377.8|7
1636115040000|2021-11-05 12:24:00|9387.3|9377.3|9387.8|9377.8|9388.5|9378.5|9387|9377|10
1636115050000|2021-11-05 12:24:10|9387.5|9377.5|9382.8|9372.8|9387.5|9377.5|9382.8|9372.8|5
1636115060000|2021-11-05 12:24:20|9382.5|9372.5|9381.3|9371.3|9382.5|9372.5|9381.3|9371.3|6
1636115070000|2021-11-05 12:24:30|9381|9371|9382|9372|9382.8|9372.8|9380.5|9370.5|9
1636115080000|2021-11-05 12:24:40|9381.8|9371.8|9381|9371|9383|9373|9381|9371|11
1636115090000|2021-11-05 12:24:50|9378.4|9368.4|9376.8|9366.8|9378.4|9368.4|9376.8|9366.8|12
1636115100000|2021-11-05 12:25:00|9377.5|9367.5|9377|9367|9377.5|9367.5|9376.3|9366.3|10
1636115110000|2021-11-05 12:25:10|9377.3|9367.3|9382.6|9372.6|9382.9|9372.9|9377.3|9367.3|11
1636115120000|2021-11-05 12:25:20|9383.1|9373.1|9383.5|9373.5|9383.5|9373.5|9382.1|9372.1|3
1636115130000|2021-11-05 12:25:30|9383.4|9373.4|9382.5|9372.5|9383.5|9373.5|9382.5|9372.5|9
1636115140000|2021-11-05 12:25:40|9383|9373|9384.1|9374.1|9384.1|9374.1|9382.5|9372.5|5
1636115160000|2021-11-05 12:26:00|9384.4|9374.4|9384.3|9374.3|9384.5|9374.5|9384.3|9374.3|3
1636115170000|2021-11-05 12:26:10|9383|9373|9385.8|9375.8|9385.8|9375.8|9383|9373|8
1636115180000|2021-11-05 12:26:20|9385.9|9375.9|9386.8|9376.8|9386.8|9376.8|9385.9|9375.9|3
1636115190000|2021-11-05 12:26:30|9386.4|9376.4|9388.1|9378.1|9388.1|9378.1|9386|9376|5
1636115200000|2021-11-05 12:26:40|9388.4|9378.4|9388.5|9378.5|9388.8|9378.8|9387.5|9377.5|7
1636115210000|2021-11-05 12:26:50|9388.6|9378.6|9389|9379|9389.4|9379.4|9386.9|9376.9|11
1636115220000|2021-11-05 12:27:00|9388.9|9378.9|9388.3|9378.3|9388.9|9378.9|9388.3|9378.3|2
1636115230000|2021-11-05 12:27:10|9388|9378|9390|9380|9390|9380|9388|9378|3
1636115240000|2021-11-05 12:27:20|9390.3|9380.3|9390.1|9380.1|9390.3|9380.3|9388.4|9378.4|4
1636115250000|2021-11-05 12:27:30|9391.4|9381.4|9390.6|9380.6|9391.4|9381.4|9390.5|9380.5|3
1636115260000|2021-11-05 12:27:40|9390.9|9380.9|9391.5|9381.5|9391.9|9381.9|9390.6|9380.6|5
1636115270000|2021-11-05 12:27:50|9392.8|9382.8|9392.5|9382.5|9393.3|9383.3|9392|9382|5
1636115280000|2021-11-05 12:28:00|9391.8|9381.8|9386.3|9376.3|9391.8|9381.8|9386.3|9376.3|11
1636115290000|2021-11-05 12:28:10|9387|9377|9386.3|9376.3|9387|9377|9386.3|9376.3|4
1636115300000|2021-11-05 12:28:20|9386.8|9376.8|9387.3|9377.3|9389|9379|9386.8|9376.8|7
1636115310000|2021-11-05 12:28:30|9387.1|9377.1|9387.3|9377.3|9387.3|9377.3|9387.1|9377.1|2
1636115320000|2021-11-05 12:28:40|9387|9377|9387|9377|9387.5|9377.5|9387|9377|3
1636115330000|2021-11-05 12:28:50|9386.8|9376.8|9382|9372|9386.8|9376.8|9382|9372|7
1636115340000|2021-11-05 12:29:00|9381.3|9371.3|9376.5|9366.5|9382|9372|9376.5|9366.5|9
1636115350000|2021-11-05 12:29:10|9375.8|9365.8|9374|9364|9375.8|9365.8|9374|9364|6
1636115360000|2021-11-05 12:29:20|9373.8|9363.8|9372.3|9362.3|9373.8|9363.8|9372|9362|11
1636115370000|2021-11-05 12:29:30|9372|9362|9370.5|9360.5|9372|9362|9368.3|9358.3|8
1636115380000|2021-11-05 12:29:40|9368.6|9358.6|9369.5|9359.5|9369.5|9359.5|9368.6|9358.6|3
1636115390000|2021-11-05 12:29:50|9369.8|9359.8|9370.8|9360.8|9371|9361|9369.8|9359.8|9
1636115400000|2021-11-05 12:30:00|9371|9361|9378.3|9368.3|9379.3|9369.3|9370.8|9360.8|14
1636115410000|2021-11-05 12:30:10|9377.4|9367.4|9384.3|9374.3|9384.3|9374.3|9377.4|9367.4|8
1636115420000|2021-11-05 12:30:20|9385.4|9375.4|9399.3|9389.3|9399.5|9389.5|9385.4|9375.4|18
1636115430000|2021-11-05 12:30:30|9400.3|9390.3|9408|9398|9415.6|9405.6|9400.3|9390.3|22
1636115440000|2021-11-05 12:30:40|9411.5|9401.5|9403.6|9393.6|9411.5|9401.5|9403.5|9393.5|12
1636115450000|2021-11-05 12:30:50|9403.4|9393.4|9397.3|9387.3|9403.6|9393.6|9393.4|9383.4|18
1636115460000|2021-11-05 12:31:00|9396|9386|9392.8|9382.8|9396|9386|9390.8|9380.8|21
1636115470000|2021-11-05 12:31:10|9392|9382|9387|9377|9392.5|9382.5|9386.9|9376.9|20
1636115480000|2021-11-05 12:31:20|9387.3|9377.3|9381.6|9371.6|9387.8|9377.8|9381.6|9371.6|21
1636115490000|2021-11-05 12:31:30|9382.1|9372.1|9380.6|9370.6|9383.4|9373.4|9380.6|9370.6|12
1636115500000|2021-11-05 12:31:40|9381.6|9371.6|9380.8|9370.8|9381.8|9371.8|9379.3|9369.3|10
1636115510000|2021-11-05 12:31:50|9381|9371|9381.3|9371.3|9381.8|9371.8|9380.3|9370.3|7
1636115520000|2021-11-05 12:32:00|9378.5|9368.5|9383|9373|9383.6|9373.6|9378.5|9368.5|11
1636115530000|2021-11-05 12:32:10|9384.4|9374.4|9382.4|9372.4|9385.5|9375.5|9382.4|9372.4|13
1636115540000|2021-11-05 12:32:20|9382.8|9372.8|9382.5|9372.5|9383|9373|9381.5|9371.5|8
1636115550000|2021-11-05 12:32:30|9382.8|9372.8|9393.1|9383.1|9394|9384|9382.8|9372.8|14
1636115560000|2021-11-05 12:32:40|9392.6|9382.6|9395.4|9385.4|9395.6|9385.6|9391.9|9381.9|10
1636115570000|2021-11-05 12:32:50|9394.9|9384.9|9398.6|9388.6|9400.4|9390.4|9394.9|9384.9|14
1636115580000|2021-11-05 12:33:00|9398.1|9388.1|9399|9389|9400.6|9390.6|9398|9388|14
1636115590000|2021-11-05 12:33:10|9399.9|9389.9|9399.3|9389.3|9401.5|9391.5|9396|9386|17
1636115600000|2021-11-05 12:33:20|9399|9389|9401.5|9391.5|9401.5|9391.5|9399|9389|8
1636115610000|2021-11-05 12:33:30|9401.6|9391.6|9403|9393|9403.5|9393.5|9400.6|9390.6|13
1636115620000|2021-11-05 12:33:40|9403.6|9393.6|9411.5|9401.5|9411.5|9401.5|9403.6|9393.6|11
1636115630000|2021-11-05 12:33:50|9412.9|9402.9|9420.6|9410.6|9424.4|9414.4|9412.9|9402.9|13
1636115640000|2021-11-05 12:34:00|9419.9|9409.9|9425.9|9415.9|9426|9416|9419.9|9409.9|19
1636115650000|2021-11-05 12:34:10|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9423.9|9413.9|9
1636115660000|2021-11-05 12:34:20|9425.9|9415.9|9425.3|9415.3|9427.1|9417.1|9425.3|9415.3|9
1636115670000|2021-11-05 12:34:30|9425|9415|9426|9416|9426|9416|9424.8|9414.8|14
1636115680000|2021-11-05 12:34:40|9425.5|9415.5|9430|9420|9430.8|9420.8|9423.5|9413.5|15
1636115690000|2021-11-05 12:34:50|9431|9421|9425.8|9415.8|9431|9421|9424.5|9414.5|11
1636115700000|2021-11-05 12:35:00|9426|9416|9433.8|9423.8|9436.1|9426.1|9426|9416|17
1636115710000|2021-11-05 12:35:10|9432.3|9422.3|9427|9417|9432.3|9422.3|9426.5|9416.5|18
1636115720000|2021-11-05 12:35:20|9427.8|9417.8|9430.8|9420.8|9431.5|9421.5|9427.8|9417.8|9
1636115730000|2021-11-05 12:35:30|9430.3|9420.3|9429.5|9419.5|9430.3|9420.3|9427.5|9417.5|9
1636115740000|2021-11-05 12:35:40|9427|9417|9426.3|9416.3|9427|9417|9424.8|9414.8|8
1636115750000|2021-11-05 12:35:50|9426|9416|9426.8|9416.8|9427.3|9417.3|9425.8|9415.8|8
1636115760000|2021-11-05 12:36:00|9427.8|9417.8|9428.8|9418.8|9429|9419|9425.8|9415.8|12
1636115770000|2021-11-05 12:36:10|9429|9419|9430.5|9420.5|9431|9421|9429|9419|15
1636115780000|2021-11-05 12:36:20|9429.6|9419.6|9431.5|9421.5|9431.5|9421.5|9429.3|9419.3|10
1636115790000|2021-11-05 12:36:30|9431.8|9421.8|9436.9|9426.9|9436.9|9426.9|9431.8|9421.8|11
1636115800000|2021-11-05 12:36:40|9437.1|9427.1|9433.6|9423.6|9437.3|9427.3|9433.6|9423.6|8
1636115810000|2021-11-05 12:36:50|9433.9|9423.9|9430.8|9420.8|9433.9|9423.9|9428.9|9418.9|11
1636115820000|2021-11-05 12:37:00|9433|9423|9435.3|9425.3|9435.6|9425.6|9433|9423|7
1636115830000|2021-11-05 12:37:10|9435|9425|9433.8|9423.8|9435.3|9425.3|9433.8|9423.8|10
1636115840000|2021-11-05 12:37:20|9433|9423|9433.8|9423.8|9433.8|9423.8|9431.8|9421.8|8
1636115850000|2021-11-05 12:37:30|9434.8|9424.8|9438.5|9428.5|9438.5|9428.5|9434.8|9424.8|10
1636115860000|2021-11-05 12:37:40|9438.8|9428.8|9440.5|9430.5|9441.3|9431.3|9438.8|9428.8|7
1636115870000|2021-11-05 12:37:50|9441.5|9431.5|9444.5|9434.5|9444.5|9434.5|9441.5|9431.5|9
1636115880000|2021-11-05 12:38:00|9443.8|9433.8|9444.8|9434.8|9445.5|9435.5|9443.5|9433.5|11
1636115890000|2021-11-05 12:38:10|9444|9434|9444.5|9434.5|9444.8|9434.8|9444|9434|6
1636115900000|2021-11-05 12:38:20|9445.3|9435.3|9444.8|9434.8|9445.3|9435.3|9444.8|9434.8|3
1636115910000|2021-11-05 12:38:30|9444.5|9434.5|9444.3|9434.3|9444.5|9434.5|9443|9433|10
1636115920000|2021-11-05 12:38:40|9443.8|9433.8|9437.8|9427.8|9443.8|9433.8|9437.5|9427.5|7
1636115930000|2021-11-05 12:38:50|9439|9429|9438.5|9428.5|9439|9429|9438.5|9428.5|2
1636115940000|2021-11-05 12:39:00|9439|9429|9439.8|9429.8|9443.3|9433.3|9439|9429|11
1636115950000|2021-11-05 12:39:10|9440.5|9430.5|9438.5|9428.5|9441|9431|9438.5|9428.5|6
1636115960000|2021-11-05 12:39:20|9437.5|9427.5|9436.8|9426.8|9437.5|9427.5|9436.8|9426.8|2
1636115970000|2021-11-05 12:39:30|9436.5|9426.5|9435|9425|9436.5|9426.5|9434.8|9424.8|3
1636115980000|2021-11-05 12:39:40|9434.5|9424.5|9433|9423|9434.5|9424.5|9432|9422|9
1636115990000|2021-11-05 12:39:50|9432.5|9422.5|9430.8|9420.8|9432.5|9422.5|9430.8|9420.8|4
1636116000000|2021-11-05 12:40:00|9431|9421|9436.1|9426.1|9436.1|9426.1|9431|9421|6
1636116010000|2021-11-05 12:40:10|9435.9|9425.9|9432.9|9422.9|9436.3|9426.3|9432.9|9422.9|8
1636116020000|2021-11-05 12:40:20|9432.6|9422.6|9436.3|9426.3|9436.3|9426.3|9432.6|9422.6|7
1636116030000|2021-11-05 12:40:30|9433|9423|9431.3|9421.3|9433|9423|9431.3|9421.3|8
1636116040000|2021-11-05 12:40:40|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|1
1636116050000|2021-11-05 12:40:50|9430.3|9420.3|9430.8|9420.8|9430.8|9420.8|9429.8|9419.8|5
1636116060000|2021-11-05 12:41:00|9430|9420|9428.5|9418.5|9430|9420|9428.5|9418.5|4
1636116070000|2021-11-05 12:41:10|9428.3|9418.3|9426|9416|9428.3|9418.3|9426|9416|7
1636116080000|2021-11-05 12:41:20|9425.5|9415.5|9424.8|9414.8|9426.5|9416.5|9424.8|9414.8|6
1636116090000|2021-11-05 12:41:30|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1636116100000|2021-11-05 12:41:40|9424.8|9414.8|9425|9415|9426|9416|9424.8|9414.8|5
1636116110000|2021-11-05 12:41:50|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1636116120000|2021-11-05 12:42:00|9425|9415|9424.3|9414.3|9427.3|9417.3|9424.3|9414.3|10
1636116130000|2021-11-05 12:42:10|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1636116140000|2021-11-05 12:42:20|9422.9|9412.9|9422|9412|9422.9|9412.9|9422|9412|3
1636116150000|2021-11-05 12:42:30|9421.6|9411.6|9422|9412|9422|9412|9421.6|9411.6|2
1636116160000|2021-11-05 12:42:40|9421.5|9411.5|9422.1|9412.1|9422.1|9412.1|9421.5|9411.5|2
1636116170000|2021-11-05 12:42:50|9422.4|9412.4|9422.3|9412.3|9422.5|9412.5|9422.3|9412.3|3
1636116180000|2021-11-05 12:43:00|9421.8|9411.8|9421.5|9411.5|9422|9412|9421.5|9411.5|3
1636116190000|2021-11-05 12:43:10|9422|9412|9420.3|9410.3|9422|9412|9420.3|9410.3|9
1636116200000|2021-11-05 12:43:20|9420.5|9410.5|9420|9410|9420.8|9410.8|9420|9410|6
1636116210000|2021-11-05 12:43:30|9420.3|9410.3|9419.8|9409.8|9420.5|9410.5|9419.8|9409.8|3
1636116230000|2021-11-05 12:43:50|9420|9410|9421.3|9411.3|9421.3|9411.3|9420|9410|3
1636116240000|2021-11-05 12:44:00|9421|9411|9420.5|9410.5|9421|9411|9420|9410|4
1636116250000|2021-11-05 12:44:10|9420|9410|9420.8|9410.8|9420.8|9410.8|9419|9409|7
1636116260000|2021-11-05 12:44:20|9422|9412|9424|9414|9424.5|9414.5|9422|9412|7
1636116270000|2021-11-05 12:44:30|9423.8|9413.8|9424.8|9414.8|9424.8|9414.8|9423.3|9413.3|3
1636116280000|2021-11-05 12:44:40|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1636116290000|2021-11-05 12:44:50|9421.5|9411.5|9418.8|9408.8|9421.5|9411.5|9418.3|9408.3|11
1636116300000|2021-11-05 12:45:00|9419.5|9409.5|9425.3|9415.3|9426.3|9416.3|9419.5|9409.5|9
1636116310000|2021-11-05 12:45:10|9427.3|9417.3|9426.3|9416.3|9427.8|9417.8|9423.8|9413.8|12
1636116320000|2021-11-05 12:45:20|9425|9415|9424.3|9414.3|9425|9415|9423.3|9413.3|7
1636116330000|2021-11-05 12:45:30|9424.5|9414.5|9425.3|9415.3|9426.5|9416.5|9424.5|9414.5|7
1636116340000|2021-11-05 12:45:40|9425.8|9415.8|9432.5|9422.5|9432.5|9422.5|9425.8|9415.8|11
1636116350000|2021-11-05 12:45:50|9431.8|9421.8|9431.1|9421.1|9432.8|9422.8|9430.8|9420.8|6
1636116360000|2021-11-05 12:46:00|9431.5|9421.5|9434.4|9424.4|9434.4|9424.4|9431.5|9421.5|6
1636116370000|2021-11-05 12:46:10|9434.6|9424.6|9434.5|9424.5|9434.8|9424.8|9433.3|9423.3|8
1636116380000|2021-11-05 12:46:20|9434|9424|9436.5|9426.5|9437|9427|9434|9424|8
1636116390000|2021-11-05 12:46:30|9435.5|9425.5|9434.5|9424.5|9435.5|9425.5|9434.5|9424.5|4
1636116400000|2021-11-05 12:46:40|9435|9425|9434.5|9424.5|9435|9425|9434.3|9424.3|3
1636116410000|2021-11-05 12:46:50|9434.8|9424.8|9435|9425|9436|9426|9434.8|9424.8|7
1636116420000|2021-11-05 12:47:00|9435.3|9425.3|9434.3|9424.3|9435.3|9425.3|9434.3|9424.3|7
1636116430000|2021-11-05 12:47:10|9433.8|9423.8|9434.3|9424.3|9434.3|9424.3|9433.8|9423.8|3
1636116440000|2021-11-05 12:47:20|9433.8|9423.8|9433.5|9423.5|9433.8|9423.8|9433.5|9423.5|2
1636116450000|2021-11-05 12:47:30|9433.3|9423.3|9432.8|9422.8|9433.3|9423.3|9432.3|9422.3|5
1636116460000|2021-11-05 12:47:40|9432.5|9422.5|9432.3|9422.3|9433|9423|9432.3|9422.3|3
1636116470000|2021-11-05 12:47:50|9431.8|9421.8|9432.8|9422.8|9432.8|9422.8|9431.8|9421.8|5
1636116480000|2021-11-05 12:48:00|9433.3|9423.3|9433.3|9423.3|9433.8|9423.8|9433.3|9423.3|6
1636116490000|2021-11-05 12:48:10|9433|9423|9433.3|9423.3|9433.5|9423.5|9433|9423|4
1636116500000|2021-11-05 12:48:20|9433.5|9423.5|9434|9424|9435|9425|9433.5|9423.5|6
1636116510000|2021-11-05 12:48:30|9433.8|9423.8|9432.5|9422.5|9433.8|9423.8|9432.5|9422.5|4
1636116520000|2021-11-05 12:48:40|9432.8|9422.8|9433.8|9423.8|9433.8|9423.8|9432.8|9422.8|4
1636116530000|2021-11-05 12:48:50|9433.5|9423.5|9434.3|9424.3|9434.3|9424.3|9432.8|9422.8|4
1636116540000|2021-11-05 12:49:00|9434.5|9424.5|9434.5|9424.5|9435.5|9425.5|9434.3|9424.3|7
1636116550000|2021-11-05 12:49:10|9434.8|9424.8|9435.5|9425.5|9435.5|9425.5|9434.8|9424.8|4
1636116560000|2021-11-05 12:49:20|9434.8|9424.8|9435|9425|9435|9425|9434.5|9424.5|4
1636116570000|2021-11-05 12:49:30|9434.8|9424.8|9434.5|9424.5|9434.8|9424.8|9433.3|9423.3|7
1636116580000|2021-11-05 12:49:40|9434|9424|9434.5|9424.5|9434.5|9424.5|9434|9424|7
1636116600000|2021-11-05 12:50:00|9434.3|9424.3|9434|9424|9434.3|9424.3|9433.5|9423.5|16
1636116610000|2021-11-05 12:50:10|9433.8|9423.8|9432|9422|9434|9424|9431.8|9421.8|9
1636116620000|2021-11-05 12:50:20|9431.8|9421.8|9431.3|9421.3|9431.8|9421.8|9431|9421|6
1636116630000|2021-11-05 12:50:30|9431.5|9421.5|9434|9424|9434|9424|9431.5|9421.5|7
1636116640000|2021-11-05 12:50:40|9434.3|9424.3|9433.5|9423.5|9434.5|9424.5|9433.5|9423.5|3
1636116650000|2021-11-05 12:50:50|9432.8|9422.8|9433|9423|9433|9423|9432.8|9422.8|2
1636116660000|2021-11-05 12:51:00|9433.8|9423.8|9434.3|9424.3|9435|9425|9433.8|9423.8|4
1636116670000|2021-11-05 12:51:10|9433.5|9423.5|9432|9422|9433.5|9423.5|9432|9422|6
1636116680000|2021-11-05 12:51:20|9431.8|9421.8|9431.3|9421.3|9431.8|9421.8|9431|9421|5
1636116690000|2021-11-05 12:51:30|9431.8|9421.8|9429.8|9419.8|9431.8|9421.8|9429.8|9419.8|2
1636116700000|2021-11-05 12:51:40|9429|9419|9426|9416|9429|9419|9425.8|9415.8|6
1636116710000|2021-11-05 12:51:50|9426.5|9416.5|9427.3|9417.3|9427.5|9417.5|9426.5|9416.5|6
1636116720000|2021-11-05 12:52:00|9427.8|9417.8|9426.8|9416.8|9427.8|9417.8|9426.8|9416.8|4
1636116730000|2021-11-05 12:52:10|9427|9417|9426.3|9416.3|9427|9417|9426.3|9416.3|4
1636116740000|2021-11-05 12:52:20|9426|9416|9427.8|9417.8|9428.3|9418.3|9426|9416|6
1636116780000|2021-11-05 12:53:00|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|1
1636116790000|2021-11-05 12:53:10|9427.3|9417.3|9426.3|9416.3|9428.8|9418.8|9426.1|9416.1|5
1636116800000|2021-11-05 12:53:20|9426|9416|9425.4|9415.4|9426.4|9416.4|9425.4|9415.4|3
1636116810000|2021-11-05 12:53:30|9425.3|9415.3|9424|9414|9425.3|9415.3|9424|9414|4
1636116820000|2021-11-05 12:53:40|9423.3|9413.3|9424.3|9414.3|9424.5|9414.5|9423.3|9413.3|5
1636116830000|2021-11-05 12:53:50|9424.5|9414.5|9424.3|9414.3|9424.5|9414.5|9424.3|9414.3|2
1636116840000|2021-11-05 12:54:00|9424|9414|9424.5|9414.5|9424.5|9414.5|9424|9414|5
1636116850000|2021-11-05 12:54:10|9424.3|9414.3|9423.3|9413.3|9424.3|9414.3|9423.3|9413.3|3
1636116860000|2021-11-05 12:54:20|9423.5|9413.5|9422.8|9412.8|9424|9414|9422.8|9412.8|8
1636116870000|2021-11-05 12:54:30|9423|9413|9422.3|9412.3|9423|9413|9422.3|9412.3|3
1636116880000|2021-11-05 12:54:40|9422|9412|9419.3|9409.3|9422|9412|9418.8|9408.8|7
1636116890000|2021-11-05 12:54:50|9418.8|9408.8|9418.8|9408.8|9419.5|9409.5|9418.5|9408.5|4
1636116900000|2021-11-05 12:55:00|9419.5|9409.5|9421|9411|9421|9411|9418.5|9408.5|8
1636116910000|2021-11-05 12:55:10|9420.8|9410.8|9421.5|9411.5|9421.8|9411.8|9420.5|9410.5|8
1636116920000|2021-11-05 12:55:20|9421.8|9411.8|9423.5|9413.5|9423.5|9413.5|9421.8|9411.8|2
1636116930000|2021-11-05 12:55:30|9423.4|9413.4|9424.5|9414.5|9424.5|9414.5|9423.4|9413.4|3
1636116940000|2021-11-05 12:55:40|9424.8|9414.8|9424.3|9414.3|9424.8|9414.8|9424.3|9414.3|3
1636116950000|2021-11-05 12:55:50|9424|9414|9424|9414|9424|9414|9424|9414|1
1636116960000|2021-11-05 12:56:00|9423.5|9413.5|9422.5|9412.5|9423.5|9413.5|9422.3|9412.3|4
1636116970000|2021-11-05 12:56:10|9426|9416|9427.5|9417.5|9427.8|9417.8|9426|9416|8
1636116980000|2021-11-05 12:56:20|9427.3|9417.3|9426|9416|9427.3|9417.3|9426|9416|4
1636116990000|2021-11-05 12:56:30|9426.3|9416.3|9424.8|9414.8|9426.3|9416.3|9424.8|9414.8|3
1636117000000|2021-11-05 12:56:40|9424.5|9414.5|9424.3|9414.3|9424.5|9414.5|9424.3|9414.3|2
1636117010000|2021-11-05 12:56:50|9424.8|9414.8|9424.5|9414.5|9424.8|9414.8|9424.3|9414.3|3
1636117020000|2021-11-05 12:57:00|9424.3|9414.3|9424.8|9414.8|9424.8|9414.8|9423.8|9413.8|4
1636117030000|2021-11-05 12:57:10|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1636117040000|2021-11-05 12:57:20|9424.8|9414.8|9423.8|9413.8|9424.8|9414.8|9423.8|9413.8|6
1636117050000|2021-11-05 12:57:30|9423.5|9413.5|9423.3|9413.3|9423.5|9413.5|9423.3|9413.3|2
1636117060000|2021-11-05 12:57:40|9422.8|9412.8|9421.9|9411.9|9422.8|9412.8|9420.8|9410.8|6
1636117080000|2021-11-05 12:58:00|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|1
1636117090000|2021-11-05 12:58:10|9421.3|9411.3|9421|9411|9421.3|9411.3|9421|9411|2
1636117100000|2021-11-05 12:58:20|9421.3|9411.3|9410|9400|9421.3|9411.3|9410|9400|12
1636117110000|2021-11-05 12:58:30|9411|9401|9402.8|9392.8|9411.8|9401.8|9402.8|9392.8|11
1636117120000|2021-11-05 12:58:40|9402.5|9392.5|9402.3|9392.3|9403.3|9393.3|9402.3|9392.3|9
1636117130000|2021-11-05 12:58:50|9402|9392|9396.3|9386.3|9402|9392|9396.3|9386.3|11
1636117140000|2021-11-05 12:59:00|9395.8|9385.8|9402|9392|9410|9400|9394.8|9384.8|20
1636117150000|2021-11-05 12:59:10|9402.8|9392.8|9406.3|9396.3|9406.4|9396.4|9402.8|9392.8|7
1636117160000|2021-11-05 12:59:20|9406.5|9396.5|9405.3|9395.3|9406.5|9396.5|9404.1|9394.1|14
1636117170000|2021-11-05 12:59:30|9404.5|9394.5|9402|9392|9404.5|9394.5|9400.3|9390.3|10
1636117180000|2021-11-05 12:59:40|9401.8|9391.8|9402.3|9392.3|9402.3|9392.3|9396.8|9386.8|13
1636117190000|2021-11-05 12:59:50|9401|9391|9401.3|9391.3|9401.5|9391.5|9399|9389|9
1636117200000|2021-11-05 13:00:00|9401.5|9391.5|9408.3|9398.3|9409.5|9399.5|9401.5|9391.5|23
1636117210000|2021-11-05 13:00:10|9408|9398|9415.3|9405.3|9415.3|9405.3|9407.8|9397.8|19
1636117220000|2021-11-05 13:00:20|9415|9405|9415|9405|9415.8|9405.8|9411.8|9401.8|15
1636117230000|2021-11-05 13:00:30|9413.8|9403.8|9417.5|9407.5|9418.8|9408.8|9413.8|9403.8|10
1636117240000|2021-11-05 13:00:40|9417|9407|9415.5|9405.5|9418.3|9408.3|9413|9403|12
1636117250000|2021-11-05 13:00:50|9415.4|9405.4|9412.3|9402.3|9416.4|9406.4|9411.3|9401.3|13
1636117260000|2021-11-05 13:01:00|9412|9402|9420|9410|9420|9410|9412|9402|16
1636117270000|2021-11-05 13:01:10|9420.5|9410.5|9422.8|9412.8|9427|9417|9420.5|9410.5|22
1636117280000|2021-11-05 13:01:20|9423|9413|9422.9|9412.9|9423.5|9413.5|9422|9412|15
1636117290000|2021-11-05 13:01:30|9423.1|9413.1|9422.5|9412.5|9426.8|9416.8|9422.5|9412.5|15
1636117300000|2021-11-05 13:01:40|9421.8|9411.8|9414.5|9404.5|9421.8|9411.8|9414.3|9404.3|10
1636117310000|2021-11-05 13:01:50|9415.3|9405.3|9416.8|9406.8|9419.8|9409.8|9415.3|9405.3|13
1636117320000|2021-11-05 13:02:00|9416|9406|9414.3|9404.3|9417.3|9407.3|9414|9404|13
1636117330000|2021-11-05 13:02:10|9418.3|9408.3|9417|9407|9419.5|9409.5|9415|9405|17
1636117340000|2021-11-05 13:02:20|9416.8|9406.8|9418.3|9408.3|9419.3|9409.3|9416.8|9406.8|4
1636117350000|2021-11-05 13:02:30|9418.5|9408.5|9418.3|9408.3|9418.5|9408.5|9417|9407|9
1636117360000|2021-11-05 13:02:40|9418|9408|9410|9400|9418|9408|9407.5|9397.5|21
1636117370000|2021-11-05 13:02:50|9410.3|9400.3|9400.8|9390.8|9410.5|9400.5|9400|9390|15
1636117380000|2021-11-05 13:03:00|9402.1|9392.1|9408.8|9398.8|9409|9399|9402.1|9392.1|13
1636117390000|2021-11-05 13:03:10|9409.6|9399.6|9418.8|9408.8|9419.3|9409.3|9409.6|9399.6|23
1636117400000|2021-11-05 13:03:20|9419.3|9409.3|9420.3|9410.3|9421.3|9411.3|9418.8|9408.8|23
1636117410000|2021-11-05 13:03:30|9421|9411|9417.5|9407.5|9421|9411|9414.9|9404.9|12
1636117420000|2021-11-05 13:03:40|9417.8|9407.8|9416.6|9406.6|9417.8|9407.8|9411.3|9401.3|16
1636117430000|2021-11-05 13:03:50|9417.1|9407.1|9417.3|9407.3|9418.5|9408.5|9417|9407|11
1636117440000|2021-11-05 13:04:00|9418.3|9408.3|9420.5|9410.5|9422|9412|9418.3|9408.3|10
1636117450000|2021-11-05 13:04:10|9421.3|9411.3|9418.1|9408.1|9421.3|9411.3|9418.1|9408.1|8
1636117460000|2021-11-05 13:04:20|9418.4|9408.4|9416|9406|9421.5|9411.5|9416|9406|20
1636117470000|2021-11-05 13:04:30|9414|9404|9413.8|9403.8|9415.5|9405.5|9413|9403|14
1636117480000|2021-11-05 13:04:40|9414.5|9404.5|9418.3|9408.3|9418.3|9408.3|9414.5|9404.5|7
1636117490000|2021-11-05 13:04:50|9418.8|9408.8|9417.3|9407.3|9418.8|9408.8|9414|9404|8
1636117500000|2021-11-05 13:05:00|9417.5|9407.5|9421.9|9411.9|9421.9|9411.9|9417.5|9407.5|10
1636117510000|2021-11-05 13:05:10|9422.3|9412.3|9426.4|9416.4|9426.5|9416.5|9422.3|9412.3|11
1636117520000|2021-11-05 13:05:20|9426.1|9416.1|9431.9|9421.9|9431.9|9421.9|9426.1|9416.1|13
1636117530000|2021-11-05 13:05:30|9432.5|9422.5|9432|9422|9433.5|9423.5|9430.6|9420.6|16
1636117540000|2021-11-05 13:05:40|9432.3|9422.3|9431.1|9421.1|9433.5|9423.5|9429.5|9419.5|22
1636117550000|2021-11-05 13:05:50|9430.8|9420.8|9429.9|9419.9|9431.5|9421.5|9429.9|9419.9|6
1636117560000|2021-11-05 13:06:00|9429.8|9419.8|9427.3|9417.3|9429.8|9419.8|9424.4|9414.4|15
1636117570000|2021-11-05 13:06:10|9427.4|9417.4|9424|9414|9427.5|9417.5|9424|9414|10
1636117580000|2021-11-05 13:06:20|9422.8|9412.8|9427|9417|9427.5|9417.5|9421.5|9411.5|14
1636117590000|2021-11-05 13:06:30|9427.3|9417.3|9426.3|9416.3|9427.5|9417.5|9426|9416|9
1636117600000|2021-11-05 13:06:40|9427.3|9417.3|9431.3|9421.3|9431.8|9421.8|9427.3|9417.3|12
1636117610000|2021-11-05 13:06:50|9431.5|9421.5|9432|9422|9432|9422|9430.3|9420.3|13
1636117620000|2021-11-05 13:07:00|9431.8|9421.8|9429|9419|9431.8|9421.8|9428.5|9418.5|15
1636117630000|2021-11-05 13:07:10|9428.8|9418.8|9422.5|9412.5|9428.8|9418.8|9421.5|9411.5|16
1636117640000|2021-11-05 13:07:20|9423|9413|9423.4|9413.4|9424.9|9414.9|9420.8|9410.8|18
1636117650000|2021-11-05 13:07:30|9423.6|9413.6|9420.5|9410.5|9425|9415|9420.5|9410.5|12
1636117660000|2021-11-05 13:07:40|9420.3|9410.3|9416.3|9406.3|9421.3|9411.3|9416.3|9406.3|14
1636117670000|2021-11-05 13:07:50|9415|9405|9414.5|9404.5|9415.8|9405.8|9414|9404|18
1636117680000|2021-11-05 13:08:00|9414.3|9404.3|9415.3|9405.3|9418.8|9408.8|9411.3|9401.3|14
1636117690000|2021-11-05 13:08:10|9415|9405|9416|9406|9416|9406|9412.5|9402.5|10
1636117700000|2021-11-05 13:08:20|9415.8|9405.8|9409.5|9399.5|9415.8|9405.8|9409|9399|15
1636117710000|2021-11-05 13:08:30|9411.1|9401.1|9412.6|9402.6|9412.6|9402.6|9409.9|9399.9|8
1636117720000|2021-11-05 13:08:40|9414|9404|9411.5|9401.5|9414|9404|9411.5|9401.5|6
1636117730000|2021-11-05 13:08:50|9411|9401|9411|9401|9411|9401|9410.8|9400.8|3
1636117740000|2021-11-05 13:09:00|9412.3|9402.3|9419.8|9409.8|9419.8|9409.8|9412.3|9402.3|11
1636117750000|2021-11-05 13:09:10|9419.5|9409.5|9418.8|9408.8|9419.8|9409.8|9418.5|9408.5|9
1636117760000|2021-11-05 13:09:20|9418.5|9408.5|9417.1|9407.1|9418.5|9408.5|9416.5|9406.5|8
1636117770000|2021-11-05 13:09:30|9417|9407|9414|9404|9417|9407|9414|9404|7
1636117780000|2021-11-05 13:09:40|9413.8|9403.8|9410.5|9400.5|9413.8|9403.8|9410.5|9400.5|11
1636117790000|2021-11-05 13:09:50|9412.9|9402.9|9412.8|9402.8|9413.5|9403.5|9411|9401|12
1636117800000|2021-11-05 13:10:00|9413|9403|9417.8|9407.8|9417.8|9407.8|9413|9403|11
1636117810000|2021-11-05 13:10:10|9417.3|9407.3|9418|9408|9421.5|9411.5|9417.3|9407.3|14
1636117820000|2021-11-05 13:10:20|9418.3|9408.3|9417.5|9407.5|9419.5|9409.5|9417|9407|11
1636117830000|2021-11-05 13:10:30|9418|9408|9418.5|9408.5|9418.5|9408.5|9417|9407|7
1636117840000|2021-11-05 13:10:40|9418.8|9408.8|9419.8|9409.8|9420.5|9410.5|9418.8|9408.8|8
1636117850000|2021-11-05 13:10:50|9419.9|9409.9|9421.3|9411.3|9422.1|9412.1|9419.9|9409.9|10
1636117860000|2021-11-05 13:11:00|9420.5|9410.5|9421.3|9411.3|9421.5|9411.5|9420.3|9410.3|9
1636117870000|2021-11-05 13:11:10|9421.8|9411.8|9421.3|9411.3|9422.5|9412.5|9421.3|9411.3|6
1636117880000|2021-11-05 13:11:20|9421.5|9411.5|9418.8|9408.8|9421.5|9411.5|9418.8|9408.8|7
1636117890000|2021-11-05 13:11:30|9419.5|9409.5|9421.5|9411.5|9421.5|9411.5|9419.5|9409.5|3
1636117900000|2021-11-05 13:11:40|9421.8|9411.8|9424.3|9414.3|9424.3|9414.3|9421.8|9411.8|6
1636117910000|2021-11-05 13:11:50|9426.5|9416.5|9427|9417|9427.5|9417.5|9426.5|9416.5|6
1636117930000|2021-11-05 13:12:10|9427.3|9417.3|9431.6|9421.6|9431.6|9421.6|9427.3|9417.3|8
1636117940000|2021-11-05 13:12:20|9431|9421|9431|9421|9431|9421|9431|9421|1
1636117950000|2021-11-05 13:12:30|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|9427.5|9417.5|7
1636117960000|2021-11-05 13:12:40|9430.3|9420.3|9431.4|9421.4|9432.3|9422.3|9430.3|9420.3|9
1636117970000|2021-11-05 13:12:50|9431.6|9421.6|9431.9|9421.9|9431.9|9421.9|9431.6|9421.6|2
1636117980000|2021-11-05 13:13:00|9432.1|9422.1|9434.1|9424.1|9434.1|9424.1|9432.1|9422.1|6
1636117990000|2021-11-05 13:13:10|9434.8|9424.8|9434.5|9424.5|9434.8|9424.8|9433.3|9423.3|10
1636118000000|2021-11-05 13:13:20|9434.8|9424.8|9435|9425|9435|9425|9434.8|9424.8|2
1636118010000|2021-11-05 13:13:30|9435.3|9425.3|9434.3|9424.3|9436.8|9426.8|9434.3|9424.3|7
1636118020000|2021-11-05 13:13:40|9433.8|9423.8|9434.5|9424.5|9434.5|9424.5|9433.3|9423.3|15
1636118030000|2021-11-05 13:13:50|9434.8|9424.8|9436.5|9426.5|9437.3|9427.3|9434.8|9424.8|8
1636118040000|2021-11-05 13:14:00|9437.1|9427.1|9441.8|9431.8|9442|9432|9437.1|9427.1|11
1636118050000|2021-11-05 13:14:10|9441.3|9431.3|9441|9431|9441.3|9431.3|9439.3|9429.3|10
1636118060000|2021-11-05 13:14:20|9441.5|9431.5|9437.5|9427.5|9441.5|9431.5|9437|9427|13
1636118070000|2021-11-05 13:14:30|9438|9428|9437.5|9427.5|9438|9428|9437.5|9427.5|2
1636118080000|2021-11-05 13:14:40|9438|9428|9438.5|9428.5|9438.5|9428.5|9438|9428|2
1636118090000|2021-11-05 13:14:50|9437.5|9427.5|9437.5|9427.5|9438.3|9428.3|9437.5|9427.5|5
1636118100000|2021-11-05 13:15:00|9437|9427|9441.8|9431.8|9441.8|9431.8|9436.8|9426.8|13
1636118110000|2021-11-05 13:15:10|9441.3|9431.3|9442.8|9432.8|9444|9434|9441.3|9431.3|9
1636118120000|2021-11-05 13:15:20|9443|9433|9443|9433|9443.8|9433.8|9442.8|9432.8|8
1636118130000|2021-11-05 13:15:30|9443.3|9433.3|9446|9436|9446.5|9436.5|9443|9433|7
1636118140000|2021-11-05 13:15:40|9445.8|9435.8|9447.5|9437.5|9447.5|9437.5|9445.8|9435.8|10
1636118150000|2021-11-05 13:15:50|9446.8|9436.8|9445.5|9435.5|9447.5|9437.5|9444.5|9434.5|13
1636118160000|2021-11-05 13:16:00|9445|9435|9446.3|9436.3|9446.8|9436.8|9444.8|9434.8|14
1636118170000|2021-11-05 13:16:10|9446|9436|9446|9436|9447|9437|9446|9436|20
1636118180000|2021-11-05 13:16:20|9446.3|9436.3|9446|9436|9446.8|9436.8|9445.3|9435.3|13
1636118190000|2021-11-05 13:16:30|9446.5|9436.5|9448.5|9438.5|9449.5|9439.5|9446.5|9436.5|10
1636118200000|2021-11-05 13:16:40|9449.3|9439.3|9449|9439|9449.3|9439.3|9448|9438|9
1636118210000|2021-11-05 13:16:50|9449.3|9439.3|9452|9442|9452.5|9442.5|9448.8|9438.8|14
1636118220000|2021-11-05 13:17:00|9452.3|9442.3|9452.8|9442.8|9454.1|9444.1|9452.3|9442.3|10
1636118240000|2021-11-05 13:17:20|9452.9|9442.9|9451.8|9441.8|9453.5|9443.5|9451.8|9441.8|5
1636118250000|2021-11-05 13:17:30|9451.5|9441.5|9450.8|9440.8|9451.5|9441.5|9450.8|9440.8|4
1636118260000|2021-11-05 13:17:40|9452|9442|9454.3|9444.3|9455|9445|9451.4|9441.4|7
1636118270000|2021-11-05 13:17:50|9453.8|9443.8|9453.3|9443.3|9453.8|9443.8|9452.3|9442.3|14
1636118280000|2021-11-05 13:18:00|9453|9443|9453.5|9443.5|9454.5|9444.5|9452.5|9442.5|9
1636118290000|2021-11-05 13:18:10|9453.8|9443.8|9454|9444|9454|9444|9453.3|9443.3|9
1636118300000|2021-11-05 13:18:20|9454.3|9444.3|9454.3|9444.3|9455.5|9445.5|9454|9444|15
1636118310000|2021-11-05 13:18:30|9453.5|9443.5|9459.3|9449.3|9459.5|9449.5|9453.5|9443.5|14
1636118320000|2021-11-05 13:18:40|9459|9449|9463.5|9453.5|9463.5|9453.5|9454|9444|15
1636118330000|2021-11-05 13:18:50|9464.9|9454.9|9463.8|9453.8|9464.9|9454.9|9461.3|9451.3|16
1636118340000|2021-11-05 13:19:00|9463.3|9453.3|9460|9450|9463.5|9453.5|9459.5|9449.5|12
1636118350000|2021-11-05 13:19:10|9459.8|9449.8|9462|9452|9463.5|9453.5|9459|9449|19
1636118360000|2021-11-05 13:19:20|9462.8|9452.8|9463.5|9453.5|9464|9454|9462.5|9452.5|10
1636118370000|2021-11-05 13:19:30|9462|9452|9462.6|9452.6|9462.6|9452.6|9461|9451|3
1636118380000|2021-11-05 13:19:40|9462|9452|9461.3|9451.3|9462.3|9452.3|9460.8|9450.8|7
1636118390000|2021-11-05 13:19:50|9461|9451|9459.5|9449.5|9461|9451|9459.5|9449.5|7
1636118400000|2021-11-05 13:20:00|9459.3|9449.3|9456.8|9446.8|9459.5|9449.5|9456.8|9446.8|13
1636118410000|2021-11-05 13:20:10|9457|9447|9457|9447|9457.8|9447.8|9456.8|9446.8|11
1636118420000|2021-11-05 13:20:20|9456.8|9446.8|9454.8|9444.8|9456.8|9446.8|9453.4|9443.4|14
1636118430000|2021-11-05 13:20:30|9454.5|9444.5|9455|9445|9455.3|9445.3|9454.5|9444.5|8
1636118440000|2021-11-05 13:20:40|9454.5|9444.5|9452.8|9442.8|9454.5|9444.5|9452.5|9442.5|8
1636118450000|2021-11-05 13:20:50|9452.3|9442.3|9451|9441|9452.8|9442.8|9451|9441|7
1636118460000|2021-11-05 13:21:00|9449.8|9439.8|9450.5|9440.5|9450.6|9440.6|9449.8|9439.8|5
1636118470000|2021-11-05 13:21:10|9450.3|9440.3|9447.8|9437.8|9450.5|9440.5|9447.8|9437.8|12
1636118480000|2021-11-05 13:21:20|9448.3|9438.3|9447.8|9437.8|9448.5|9438.5|9447.5|9437.5|7
1636118490000|2021-11-05 13:21:30|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9448|9438|3
1636118500000|2021-11-05 13:21:40|9448|9438|9447.8|9437.8|9448|9438|9447.8|9437.8|4
1636118510000|2021-11-05 13:21:50|9447.5|9437.5|9447.8|9437.8|9447.8|9437.8|9447.5|9437.5|2
1636118520000|2021-11-05 13:22:00|9447.5|9437.5|9450.3|9440.3|9452.3|9442.3|9447.3|9437.3|12
1636118530000|2021-11-05 13:22:10|9450.5|9440.5|9455.5|9445.5|9455.5|9445.5|9449.3|9439.3|7
1636118540000|2021-11-05 13:22:20|9456.5|9446.5|9458.3|9448.3|9458.5|9448.5|9456.5|9446.5|5
1636118550000|2021-11-05 13:22:30|9458.8|9448.8|9458|9448|9460|9450|9458|9448|13
1636118560000|2021-11-05 13:22:40|9457.5|9447.5|9457.5|9447.5|9458.3|9448.3|9457.3|9447.3|8
1636118570000|2021-11-05 13:22:50|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|1
1636118580000|2021-11-05 13:23:00|9458.8|9448.8|9461.5|9451.5|9461.5|9451.5|9458.8|9448.8|13
1636118590000|2021-11-05 13:23:10|9461|9451|9459.8|9449.8|9461|9451|9459.8|9449.8|8
1636118600000|2021-11-05 13:23:20|9460.3|9450.3|9459.8|9449.8|9460.3|9450.3|9458.9|9448.9|8
1636118610000|2021-11-05 13:23:30|9460.1|9450.1|9455.9|9445.9|9460.1|9450.1|9455.9|9445.9|9
1636118620000|2021-11-05 13:23:40|9455.4|9445.4|9455.5|9445.5|9455.6|9445.6|9455|9445|4
1636118630000|2021-11-05 13:23:50|9455.6|9445.6|9456.3|9446.3|9456.3|9446.3|9454.5|9444.5|4
1636118640000|2021-11-05 13:24:00|9457.5|9447.5|9459.5|9449.5|9459.5|9449.5|9457|9447|8
1636118650000|2021-11-05 13:24:10|9459.8|9449.8|9461.3|9451.3|9461.5|9451.5|9459.8|9449.8|7
1636118670000|2021-11-05 13:24:30|9461|9451|9458.3|9448.3|9461|9451|9458|9448|10
1636118680000|2021-11-05 13:24:40|9459|9449|9463|9453|9463|9453|9459|9449|13
1636118690000|2021-11-05 13:24:50|9463.5|9453.5|9464.3|9454.3|9464.3|9454.3|9461.8|9451.8|12
1636118700000|2021-11-05 13:25:00|9463.8|9453.8|9464.5|9454.5|9465|9455|9461|9451|18
1636118710000|2021-11-05 13:25:10|9463.8|9453.8|9463.8|9453.8|9464|9454|9463.8|9453.8|3
1636118720000|2021-11-05 13:25:20|9464|9454|9467|9457|9468.3|9458.3|9464|9454|14
1636118730000|2021-11-05 13:25:30|9467.5|9457.5|9468.3|9458.3|9469.5|9459.5|9465.5|9455.5|24
1636118740000|2021-11-05 13:25:40|9467.5|9457.5|9471|9461|9471|9461|9467.5|9457.5|12
1636118750000|2021-11-05 13:25:50|9470.8|9460.8|9471|9461|9472.5|9462.5|9468.3|9458.3|18
1636118760000|2021-11-05 13:26:00|9471.8|9461.8|9471.5|9461.5|9474.5|9464.5|9471.3|9461.3|16
1636118770000|2021-11-05 13:26:10|9472|9462|9471.3|9461.3|9472|9462|9470.8|9460.8|14
1636118780000|2021-11-05 13:26:20|9470.5|9460.5|9471.8|9461.8|9473|9463|9470.3|9460.3|19
1636118790000|2021-11-05 13:26:30|9471|9461|9474.5|9464.5|9474.5|9464.5|9470.3|9460.3|19
1636118800000|2021-11-05 13:26:40|9474|9464|9473.3|9463.3|9474|9464|9471.3|9461.3|10
1636118810000|2021-11-05 13:26:50|9473.8|9463.8|9473|9463|9473.8|9463.8|9473|9463|9
1636118820000|2021-11-05 13:27:00|9473.3|9463.3|9472.3|9462.3|9473.8|9463.8|9471.9|9461.9|15
1636118830000|2021-11-05 13:27:10|9472.1|9462.1|9472|9462|9472.4|9462.4|9471.8|9461.8|9
1636118840000|2021-11-05 13:27:20|9471.3|9461.3|9471|9461|9472|9462|9470.5|9460.5|12
1636118850000|2021-11-05 13:27:30|9471.3|9461.3|9471.8|9461.8|9471.8|9461.8|9471.3|9461.3|2
1636118860000|2021-11-05 13:27:40|9472.8|9462.8|9473.3|9463.3|9473.8|9463.8|9472.8|9462.8|6
1636118870000|2021-11-05 13:27:50|9472.8|9462.8|9471|9461|9474.3|9464.3|9470.5|9460.5|17
1636118880000|2021-11-05 13:28:00|9471.3|9461.3|9472.5|9462.5|9474|9464|9471.3|9461.3|21
1636118890000|2021-11-05 13:28:10|9473.5|9463.5|9477.3|9467.3|9477.8|9467.8|9473|9463|11
1636118900000|2021-11-05 13:28:20|9477.8|9467.8|9477.3|9467.3|9477.8|9467.8|9475|9465|10
1636118910000|2021-11-05 13:28:30|9477.5|9467.5|9477.8|9467.8|9477.8|9467.8|9477.5|9467.5|2
1636118920000|2021-11-05 13:28:40|9477.3|9467.3|9475.3|9465.3|9477.3|9467.3|9475.3|9465.3|6
1636118930000|2021-11-05 13:28:50|9475|9465|9474.3|9464.3|9475|9465|9474|9464|4
1636118940000|2021-11-05 13:29:00|9474|9464|9474.3|9464.3|9477.5|9467.5|9471.5|9461.5|16
1636118950000|2021-11-05 13:29:10|9474|9464|9472.8|9462.8|9474|9464|9472.3|9462.3|5
1636118960000|2021-11-05 13:29:20|9472.3|9462.3|9471.3|9461.3|9472.8|9462.8|9471.3|9461.3|6
1636118970000|2021-11-05 13:29:30|9470.5|9460.5|9471.8|9461.8|9472.5|9462.5|9470|9460|10
1636118980000|2021-11-05 13:29:40|9471.3|9461.3|9472.5|9462.5|9472.5|9462.5|9471.3|9461.3|5
1636118990000|2021-11-05 13:29:50|9473|9463|9472|9462|9474.3|9464.3|9472|9462|9
1636119000000|2021-11-05 13:30:00|9473.8|9463.8|9466.5|9456.5|9473.9|9463.9|9465.4|9455.4|20
1636119010000|2021-11-05 13:30:10|9466.3|9456.3|9467|9457|9470.3|9460.3|9466|9456|22
1636119020000|2021-11-05 13:30:20|9468|9458|9468|9458|9469|9459|9466.3|9456.3|18
1636119030000|2021-11-05 13:30:30|9467.8|9457.8|9464.5|9454.5|9467.8|9457.8|9463.5|9453.5|9
1636119040000|2021-11-05 13:30:40|9464.3|9454.3|9467.5|9457.5|9467.5|9457.5|9463|9453|13
1636119050000|2021-11-05 13:30:50|9467.3|9457.3|9465.8|9455.8|9468|9458|9465.8|9455.8|8
1636119060000|2021-11-05 13:31:00|9466.3|9456.3|9467.5|9457.5|9467.8|9457.8|9465.8|9455.8|10
1636119070000|2021-11-05 13:31:10|9467.8|9457.8|9470|9460|9472.3|9462.3|9467.8|9457.8|14
1636119080000|2021-11-05 13:31:20|9469.5|9459.5|9465|9455|9469.5|9459.5|9464.8|9454.8|17
1636119090000|2021-11-05 13:31:30|9465.3|9455.3|9461.3|9451.3|9465.5|9455.5|9461.3|9451.3|16
1636119100000|2021-11-05 13:31:40|9460.8|9450.8|9458|9448|9461|9451|9458|9448|11
1636119110000|2021-11-05 13:31:50|9457.5|9447.5|9456.5|9446.5|9457.8|9447.8|9455.8|9445.8|13
1636119120000|2021-11-05 13:32:00|9456.8|9446.8|9462.5|9452.5|9463|9453|9456.8|9446.8|16
1636119130000|2021-11-05 13:32:10|9462|9452|9463.5|9453.5|9464.3|9454.3|9460.9|9450.9|14
1636119140000|2021-11-05 13:32:20|9464.3|9454.3|9466.5|9456.5|9467.8|9457.8|9464.3|9454.3|18
1636119150000|2021-11-05 13:32:30|9466|9456|9462.5|9452.5|9466|9456|9460.8|9450.8|16
1636119160000|2021-11-05 13:32:40|9462.3|9452.3|9456.8|9446.8|9462.5|9452.5|9456.8|9446.8|20
1636119170000|2021-11-05 13:32:50|9457.3|9447.3|9459.3|9449.3|9460.3|9450.3|9456|9446|15
1636119180000|2021-11-05 13:33:00|9458.3|9448.3|9465|9455|9465|9455|9458.3|9448.3|8
1636119190000|2021-11-05 13:33:10|9464.8|9454.8|9467|9457|9470.5|9460.5|9464.8|9454.8|16
1636119200000|2021-11-05 13:33:20|9466.6|9456.6|9467.6|9457.6|9467.6|9457.6|9465.9|9455.9|7
1636119210000|2021-11-05 13:33:30|9467.4|9457.4|9470.5|9460.5|9471|9461|9465.3|9455.3|13
1636119220000|2021-11-05 13:33:40|9470.8|9460.8|9465|9455|9471.5|9461.5|9465|9455|15
1636119230000|2021-11-05 13:33:50|9466.5|9456.5|9470.1|9460.1|9471.8|9461.8|9464.8|9454.8|10
1636119240000|2021-11-05 13:34:00|9469.4|9459.4|9463|9453|9469.4|9459.4|9463|9453|13
1636119250000|2021-11-05 13:34:10|9463.5|9453.5|9460.9|9450.9|9463.5|9453.5|9460.9|9450.9|6
1636119260000|2021-11-05 13:34:20|9460.6|9450.6|9456.5|9446.5|9460.6|9450.6|9456.5|9446.5|14
1636119270000|2021-11-05 13:34:30|9456|9446|9459.3|9449.3|9459.3|9449.3|9455.8|9445.8|5
1636119280000|2021-11-05 13:34:40|9459.4|9449.4|9461.4|9451.4|9461.4|9451.4|9458.9|9448.9|7
1636119290000|2021-11-05 13:34:50|9461.3|9451.3|9458.8|9448.8|9461.3|9451.3|9458.5|9448.5|11
1636119300000|2021-11-05 13:35:00|9459.3|9449.3|9459|9449|9461.4|9451.4|9458.5|9448.5|17
1636119310000|2021-11-05 13:35:10|9458.8|9448.8|9458.3|9448.3|9458.8|9448.8|9458.3|9448.3|4
1636119320000|2021-11-05 13:35:20|9457.8|9447.8|9445.8|9435.8|9457.8|9447.8|9445.8|9435.8|20
1636119330000|2021-11-05 13:35:30|9446|9436|9448.8|9438.8|9450.8|9440.8|9446|9436|23
1636119340000|2021-11-05 13:35:40|9448.5|9438.5|9447.5|9437.5|9450.5|9440.5|9447.5|9437.5|17
1636119350000|2021-11-05 13:35:50|9446.8|9436.8|9448.5|9438.5|9448.5|9438.5|9446.8|9436.8|7
1636119360000|2021-11-05 13:36:00|9448.8|9438.8|9449.8|9439.8|9450|9440|9447.8|9437.8|14
1636119370000|2021-11-05 13:36:10|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1636119380000|2021-11-05 13:36:20|9449.8|9439.8|9449|9439|9450.3|9440.3|9449|9439|5
1636119390000|2021-11-05 13:36:30|9448.8|9438.8|9447.5|9437.5|9449.3|9439.3|9447|9437|11
1636119400000|2021-11-05 13:36:40|9448.3|9438.3|9440.5|9430.5|9448.3|9438.3|9439.8|9429.8|21
1636119410000|2021-11-05 13:36:50|9439.8|9429.8|9437.3|9427.3|9439.8|9429.8|9436.3|9426.3|14
1636119420000|2021-11-05 13:37:00|9437|9427|9436.5|9426.5|9438.3|9428.3|9435.8|9425.8|24
1636119430000|2021-11-05 13:37:10|9436.8|9426.8|9437.3|9427.3|9439.3|9429.3|9435.8|9425.8|18
1636119440000|2021-11-05 13:37:20|9437.5|9427.5|9437.5|9427.5|9438|9428|9436.8|9426.8|11
1636119450000|2021-11-05 13:37:30|9437|9427|9439|9429|9439.8|9429.8|9436.8|9426.8|12
1636119460000|2021-11-05 13:37:40|9438.8|9428.8|9439.8|9429.8|9439.8|9429.8|9438.8|9428.8|12
1636119470000|2021-11-05 13:37:50|9440.3|9430.3|9439|9429|9440.3|9430.3|9439|9429|3
1636119480000|2021-11-05 13:38:00|9438.5|9428.5|9437.5|9427.5|9439.5|9429.5|9437.3|9427.3|12
1636119490000|2021-11-05 13:38:10|9437|9427|9434.5|9424.5|9437|9427|9434.5|9424.5|8
1636119500000|2021-11-05 13:38:20|9434.8|9424.8|9431|9421|9435.5|9425.5|9430.3|9420.3|6
1636119510000|2021-11-05 13:38:30|9431.3|9421.3|9430.8|9420.8|9431.8|9421.8|9430.3|9420.3|6
1636119520000|2021-11-05 13:38:40|9431.3|9421.3|9428.8|9418.8|9431.8|9421.8|9427.5|9417.5|14
1636119530000|2021-11-05 13:38:50|9428|9418|9430|9420|9431.5|9421.5|9428|9418|18
1636119540000|2021-11-05 13:39:00|9429.8|9419.8|9430.5|9420.5|9433.5|9423.5|9428.3|9418.3|16
1636119550000|2021-11-05 13:39:10|9431|9421|9431.8|9421.8|9431.8|9421.8|9429.5|9419.5|11
1636119560000|2021-11-05 13:39:20|9432.8|9422.8|9431.8|9421.8|9432.8|9422.8|9430.5|9420.5|8
1636119570000|2021-11-05 13:39:30|9431.3|9421.3|9433.3|9423.3|9433.5|9423.5|9430|9420|14
1636119580000|2021-11-05 13:39:40|9433.5|9423.5|9433.8|9423.8|9434|9424|9432.3|9422.3|10
1636119590000|2021-11-05 13:39:50|9434.3|9424.3|9435.8|9425.8|9436.3|9426.3|9434.3|9424.3|13
1636119600000|2021-11-05 13:40:00|9437.3|9427.3|9435.9|9425.9|9440.3|9430.3|9435.9|9425.9|15
1636119610000|2021-11-05 13:40:10|9436|9426|9433.8|9423.8|9436.3|9426.3|9433.8|9423.8|11
1636119620000|2021-11-05 13:40:20|9433.3|9423.3|9432.3|9422.3|9433.3|9423.3|9429.3|9419.3|6
1636119630000|2021-11-05 13:40:30|9432|9422|9431.5|9421.5|9432|9422|9431|9421|3
1636119640000|2021-11-05 13:40:40|9432.3|9422.3|9434.8|9424.8|9435|9425|9432.3|9422.3|14
1636119650000|2021-11-05 13:40:50|9434.3|9424.3|9435|9425|9435.5|9425.5|9433.3|9423.3|9
1636119660000|2021-11-05 13:41:00|9434.8|9424.8|9436.5|9426.5|9436.8|9426.8|9433.3|9423.3|9
1636119670000|2021-11-05 13:41:10|9436.8|9426.8|9438.3|9428.3|9438.3|9428.3|9436.8|9426.8|7
1636119680000|2021-11-05 13:41:20|9438.5|9428.5|9438.3|9428.3|9438.5|9428.5|9437.8|9427.8|4
1636119690000|2021-11-05 13:41:30|9438.5|9428.5|9438.8|9428.8|9438.8|9428.8|9437.8|9427.8|5
1636119700000|2021-11-05 13:41:40|9438.5|9428.5|9438.8|9428.8|9438.8|9428.8|9438.5|9428.5|6
1636119710000|2021-11-05 13:41:50|9438.5|9428.5|9437.8|9427.8|9438.5|9428.5|9437|9427|7
1636119720000|2021-11-05 13:42:00|9438|9428|9435.6|9425.6|9438|9428|9435.6|9425.6|6
1636119730000|2021-11-05 13:42:10|9436.3|9426.3|9436.5|9426.5|9437.3|9427.3|9436.3|9426.3|15
1636119740000|2021-11-05 13:42:20|9436.3|9426.3|9436.8|9426.8|9436.8|9426.8|9436.3|9426.3|3
1636119750000|2021-11-05 13:42:30|9437.3|9427.3|9439.5|9429.5|9439.5|9429.5|9436.5|9426.5|14
1636119760000|2021-11-05 13:42:40|9439|9429|9440|9430|9440.8|9430.8|9439|9429|13
1636119770000|2021-11-05 13:42:50|9439.5|9429.5|9440|9430|9440.5|9430.5|9437.5|9427.5|32
1636119780000|2021-11-05 13:43:00|9440.1|9430.1|9443.5|9433.5|9444.5|9434.5|9438.3|9428.3|19
1636119790000|2021-11-05 13:43:10|9444.5|9434.5|9439.3|9429.3|9444.5|9434.5|9439.3|9429.3|13
1636119800000|2021-11-05 13:43:20|9438.5|9428.5|9434|9424|9438.5|9428.5|9433.8|9423.8|11
1636119810000|2021-11-05 13:43:30|9433.8|9423.8|9432.8|9422.8|9434.3|9424.3|9431.3|9421.3|18
1636119820000|2021-11-05 13:43:40|9433|9423|9431.8|9421.8|9434.8|9424.8|9431.8|9421.8|10
1636119830000|2021-11-05 13:43:50|9431.3|9421.3|9428.3|9418.3|9431.3|9421.3|9428|9418|6
1636119840000|2021-11-05 13:44:00|9427.5|9417.5|9428.8|9418.8|9429.5|9419.5|9427|9417|14
1636119850000|2021-11-05 13:44:10|9427.8|9417.8|9421.3|9411.3|9427.8|9417.8|9419.8|9409.8|17
1636119860000|2021-11-05 13:44:20|9420|9410|9422.1|9412.1|9422.1|9412.1|9419|9409|13
1636119870000|2021-11-05 13:44:30|9422.3|9412.3|9424.5|9414.5|9425.8|9415.8|9422.3|9412.3|13
1636119880000|2021-11-05 13:44:40|9425.8|9415.8|9427.3|9417.3|9428|9418|9425.8|9415.8|6
1636119890000|2021-11-05 13:44:50|9425.8|9415.8|9424.8|9414.8|9425.8|9415.8|9422.9|9412.9|10
1636119900000|2021-11-05 13:45:00|9424.3|9414.3|9413.5|9403.5|9424.4|9414.4|9413.5|9403.5|16
1636119910000|2021-11-05 13:45:10|9414.3|9404.3|9413|9403|9414.3|9404.3|9412|9402|13
1636119920000|2021-11-05 13:45:20|9412.8|9402.8|9415|9405|9416|9406|9412.8|9402.8|13
1636119930000|2021-11-05 13:45:30|9414.8|9404.8|9413.8|9403.8|9415|9405|9412.3|9402.3|19
1636119940000|2021-11-05 13:45:40|9413.3|9403.3|9415.3|9405.3|9415.5|9405.5|9413|9403|12
1636119950000|2021-11-05 13:45:50|9415|9405|9412.3|9402.3|9415|9405|9412.3|9402.3|13
1636119960000|2021-11-05 13:46:00|9412.5|9402.5|9415.8|9405.8|9416.8|9406.8|9412.5|9402.5|21
1636119970000|2021-11-05 13:46:10|9416.8|9406.8|9423|9413|9423|9413|9416.3|9406.3|15
1636119980000|2021-11-05 13:46:20|9424.5|9414.5|9423.3|9413.3|9424.5|9414.5|9422.8|9412.8|12
1636119990000|2021-11-05 13:46:30|9423.5|9413.5|9421|9411|9423.5|9413.5|9420.8|9410.8|10
1636120000000|2021-11-05 13:46:40|9422.5|9412.5|9423.5|9413.5|9423.5|9413.5|9422.3|9412.3|6
1636120010000|2021-11-05 13:46:50|9424.5|9414.5|9424.5|9414.5|9425.3|9415.3|9424.5|9414.5|4
1636120020000|2021-11-05 13:47:00|9425.3|9415.3|9423.8|9413.8|9425.3|9415.3|9423.8|9413.8|3
1636120030000|2021-11-05 13:47:10|9424.5|9414.5|9423.8|9413.8|9424.5|9414.5|9423.3|9413.3|6
1636120040000|2021-11-05 13:47:20|9424|9414|9426.3|9416.3|9426.3|9416.3|9424|9414|5
1636120050000|2021-11-05 13:47:30|9426.8|9416.8|9429.1|9419.1|9429.8|9419.8|9426.8|9416.8|9
1636120060000|2021-11-05 13:47:40|9430|9420|9428.3|9418.3|9430.4|9420.4|9428.3|9418.3|6
1636120070000|2021-11-05 13:47:50|9428|9418|9427.5|9417.5|9428|9418|9426.5|9416.5|7
1636120080000|2021-11-05 13:48:00|9427.8|9417.8|9419|9409|9427.8|9417.8|9419|9409|11
1636120090000|2021-11-05 13:48:10|9418.5|9408.5|9418|9408|9418.8|9408.8|9418|9408|3
1636120100000|2021-11-05 13:48:20|9417.3|9407.3|9421|9411|9421|9411|9416.5|9406.5|10
1636120110000|2021-11-05 13:48:30|9421.8|9411.8|9420.8|9410.8|9421.8|9411.8|9420.8|9410.8|3
1636120120000|2021-11-05 13:48:40|9420.5|9410.5|9422.3|9412.3|9422.3|9412.3|9420.5|9410.5|3
1636120130000|2021-11-05 13:48:50|9422.5|9412.5|9422|9412|9423.5|9413.5|9422|9412|9
1636120140000|2021-11-05 13:49:00|9421.3|9411.3|9419.8|9409.8|9421.3|9411.3|9417.8|9407.8|16
1636120150000|2021-11-05 13:49:10|9420.5|9410.5|9419.5|9409.5|9420.8|9410.8|9419.5|9409.5|5
1636120160000|2021-11-05 13:49:20|9419.3|9409.3|9417.3|9407.3|9419.3|9409.3|9415.3|9405.3|7
1636120170000|2021-11-05 13:49:30|9418.8|9408.8|9419.8|9409.8|9419.8|9409.8|9418|9408|13
1636120180000|2021-11-05 13:49:40|9420|9410|9420|9410|9420.8|9410.8|9420|9410|4
1636120190000|2021-11-05 13:49:50|9419.3|9409.3|9419.5|9409.5|9419.5|9409.5|9419.3|9409.3|2
1636120200000|2021-11-05 13:50:00|9420.5|9410.5|9420.3|9410.3|9422|9412|9418.8|9408.8|17
1636120210000|2021-11-05 13:50:10|9419.3|9409.3|9422|9412|9422|9412|9419.3|9409.3|8
1636120220000|2021-11-05 13:50:20|9422.3|9412.3|9423.5|9413.5|9423.5|9413.5|9422.3|9412.3|3
1636120230000|2021-11-05 13:50:30|9423|9413|9425.3|9415.3|9425.3|9415.3|9423|9413|5
1636120240000|2021-11-05 13:50:40|9425|9415|9425|9415|9426.5|9416.5|9424.8|9414.8|8
1636120250000|2021-11-05 13:50:50|9424.3|9414.3|9423.8|9413.8|9424.3|9414.3|9423.8|9413.8|2
1636120260000|2021-11-05 13:51:00|9423|9413|9417.5|9407.5|9423|9413|9417.5|9407.5|22
1636120270000|2021-11-05 13:51:10|9417.3|9407.3|9417.5|9407.5|9417.5|9407.5|9414|9404|11
1636120280000|2021-11-05 13:51:20|9417|9407|9416.5|9406.5|9417.5|9407.5|9416.5|9406.5|6
1636120290000|2021-11-05 13:51:30|9416.8|9406.8|9417|9407|9417.5|9407.5|9416.8|9406.8|6
1636120300000|2021-11-05 13:51:40|9417.3|9407.3|9421.8|9411.8|9423.8|9413.8|9417.3|9407.3|12
1636120310000|2021-11-05 13:51:50|9420.8|9410.8|9420.5|9410.5|9422.3|9412.3|9419.8|9409.8|15
1636120320000|2021-11-05 13:52:00|9420.8|9410.8|9420.3|9410.3|9421.3|9411.3|9419.8|9409.8|15
1636120330000|2021-11-05 13:52:10|9419.3|9409.3|9420|9410|9420.3|9410.3|9418.5|9408.5|6
1636120340000|2021-11-05 13:52:20|9420.3|9410.3|9418.8|9408.8|9420.3|9410.3|9418.5|9408.5|8
1636120350000|2021-11-05 13:52:30|9418.5|9408.5|9417.3|9407.3|9419.3|9409.3|9417.3|9407.3|19
1636120360000|2021-11-05 13:52:40|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|1
1636120370000|2021-11-05 13:52:50|9417.8|9407.8|9420|9410|9420|9410|9417.8|9407.8|7
1636120380000|2021-11-05 13:53:00|9420.3|9410.3|9422.5|9412.5|9422.5|9412.5|9419.5|9409.5|11
1636120390000|2021-11-05 13:53:10|9422.8|9412.8|9424.3|9414.3|9425|9415|9422.8|9412.8|6
1636120400000|2021-11-05 13:53:20|9424.5|9414.5|9424.5|9414.5|9425.3|9415.3|9424.3|9414.3|7
1636120410000|2021-11-05 13:53:30|9424.3|9414.3|9424|9414|9424.3|9414.3|9423.8|9413.8|4
1636120420000|2021-11-05 13:53:40|9423.8|9413.8|9423.5|9413.5|9424.3|9414.3|9423.3|9413.3|6
1636120430000|2021-11-05 13:53:50|9423.8|9413.8|9422.5|9412.5|9423.8|9413.8|9420.3|9410.3|12
1636120440000|2021-11-05 13:54:00|9423.3|9413.3|9423.5|9413.5|9424.3|9414.3|9422|9412|16
1636120450000|2021-11-05 13:54:10|9423.3|9413.3|9423.5|9413.5|9424|9414|9422.5|9412.5|12
1636120460000|2021-11-05 13:54:20|9423.3|9413.3|9423.9|9413.9|9424|9414|9422.5|9412.5|6
1636120470000|2021-11-05 13:54:30|9423.5|9413.5|9422.3|9412.3|9423.5|9413.5|9422|9412|7
1636120480000|2021-11-05 13:54:40|9421.8|9411.8|9418.8|9408.8|9422.5|9412.5|9418.8|9408.8|9
1636120490000|2021-11-05 13:54:50|9418.5|9408.5|9415|9405|9418.5|9408.5|9414.3|9404.3|12
1636120500000|2021-11-05 13:55:00|9415.5|9405.5|9414.8|9404.8|9419.3|9409.3|9414.8|9404.8|16
1636120510000|2021-11-05 13:55:10|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9411.8|9401.8|10
1636120520000|2021-11-05 13:55:20|9414|9404|9415.3|9405.3|9415.3|9405.3|9412|9402|14
1636120530000|2021-11-05 13:55:30|9414.8|9404.8|9412.5|9402.5|9416.3|9406.3|9412.5|9402.5|13
1636120540000|2021-11-05 13:55:40|9413.8|9403.8|9412.5|9402.5|9415|9405|9412.5|9402.5|8
1636120550000|2021-11-05 13:55:50|9412|9402|9412|9402|9413.3|9403.3|9412|9402|12
1636120560000|2021-11-05 13:56:00|9411.8|9401.8|9411.3|9401.3|9411.8|9401.8|9411.3|9401.3|13
1636120570000|2021-11-05 13:56:10|9411.5|9401.5|9410.3|9400.3|9411.5|9401.5|9409.5|9399.5|12
1636120580000|2021-11-05 13:56:20|9410.8|9400.8|9410.3|9400.3|9410.8|9400.8|9409.5|9399.5|9
1636120590000|2021-11-05 13:56:30|9410.8|9400.8|9411|9401|9411|9401|9410.3|9400.3|9
1636120600000|2021-11-05 13:56:40|9410.3|9400.3|9412.5|9402.5|9413.3|9403.3|9410.3|9400.3|4
1636120610000|2021-11-05 13:56:50|9412.8|9402.8|9413|9403|9414.8|9404.8|9411.5|9401.5|16
1636120620000|2021-11-05 13:57:00|9412.8|9402.8|9414|9404|9415|9405|9410.5|9400.5|18
1636120630000|2021-11-05 13:57:10|9414.3|9404.3|9413.8|9403.8|9415.3|9405.3|9412.8|9402.8|17
1636120640000|2021-11-05 13:57:20|9414.3|9404.3|9411.8|9401.8|9414.3|9404.3|9411.5|9401.5|16
1636120650000|2021-11-05 13:57:30|9412|9402|9411.5|9401.5|9413.5|9403.5|9411.5|9401.5|15
1636120660000|2021-11-05 13:57:40|9411.3|9401.3|9410.8|9400.8|9411.8|9401.8|9410.8|9400.8|7
1636120670000|2021-11-05 13:57:50|9410.3|9400.3|9410.8|9400.8|9411.5|9401.5|9410.3|9400.3|6
1636120680000|2021-11-05 13:58:00|9410.3|9400.3|9411.3|9401.3|9412|9402|9409.5|9399.5|11
1636120690000|2021-11-05 13:58:10|9410.8|9400.8|9417.8|9407.8|9417.8|9407.8|9410.8|9400.8|10
1636120700000|2021-11-05 13:58:20|9418|9408|9415.3|9405.3|9418|9408|9414.8|9404.8|12
1636120710000|2021-11-05 13:58:30|9414.5|9404.5|9413.5|9403.5|9415|9405|9413.3|9403.3|13
1636120720000|2021-11-05 13:58:40|9414|9404|9414.8|9404.8|9415.8|9405.8|9413|9403|15
1636120730000|2021-11-05 13:58:50|9414.5|9404.5|9415.8|9405.8|9416.3|9406.3|9414.3|9404.3|9
1636120740000|2021-11-05 13:59:00|9416|9406|9417|9407|9417.3|9407.3|9415.5|9405.5|6
1636120750000|2021-11-05 13:59:10|9417.3|9407.3|9420.3|9410.3|9420.8|9410.8|9417|9407|17
1636120760000|2021-11-05 13:59:20|9420.5|9410.5|9421.3|9411.3|9421.8|9411.8|9420.5|9410.5|9
1636120770000|2021-11-05 13:59:30|9420|9410|9419.3|9409.3|9420.3|9410.3|9417.8|9407.8|11
1636120780000|2021-11-05 13:59:40|9419.8|9409.8|9419.3|9409.3|9420.5|9410.5|9419.3|9409.3|8
1636120790000|2021-11-05 13:59:50|9419|9409|9418.8|9408.8|9420.3|9410.3|9418.3|9408.3|10
1636120800000|2021-11-05 14:00:00|9419|9409|9417.3|9407.3|9419.5|9409.5|9416.3|9406.3|14
1636120810000|2021-11-05 14:00:10|9417|9407|9416.5|9406.5|9417.3|9407.3|9416|9406|8
1636120820000|2021-11-05 14:00:20|9417.3|9407.3|9420|9410|9420|9410|9417|9407|7
1636120830000|2021-11-05 14:00:30|9419.8|9409.8|9421|9411|9421|9411|9419|9409|10
1636120840000|2021-11-05 14:00:40|9420.8|9410.8|9420|9410|9420.8|9410.8|9420|9410|8
1636120850000|2021-11-05 14:00:50|9419.8|9409.8|9418|9408|9419.8|9409.8|9418|9408|9
1636120860000|2021-11-05 14:01:00|9417.5|9407.5|9418.8|9408.8|9419.8|9409.8|9417.5|9407.5|10
1636120870000|2021-11-05 14:01:10|9419.3|9409.3|9419.5|9409.5|9420.3|9410.3|9419.3|9409.3|9
1636120880000|2021-11-05 14:01:20|9419.3|9409.3|9415|9405|9419.3|9409.3|9415|9405|13
1636120890000|2021-11-05 14:01:30|9414.5|9404.5|9414|9404|9415.8|9405.8|9414|9404|10
1636120900000|2021-11-05 14:01:40|9413.5|9403.5|9414.3|9404.3|9415.5|9405.5|9412.8|9402.8|8
1636120910000|2021-11-05 14:01:50|9415.5|9405.5|9415.3|9405.3|9416.3|9406.3|9415|9405|6
1636120920000|2021-11-05 14:02:00|9415.8|9405.8|9415.8|9405.8|9417.3|9407.3|9415.3|9405.3|14
1636120930000|2021-11-05 14:02:10|9416|9406|9414.8|9404.8|9417|9407|9414.8|9404.8|12
1636120940000|2021-11-05 14:02:20|9414.3|9404.3|9413.8|9403.8|9414.3|9404.3|9413.8|9403.8|3
1636120950000|2021-11-05 14:02:30|9412.3|9402.3|9409.3|9399.3|9412.3|9402.3|9408.8|9398.8|9
1636120960000|2021-11-05 14:02:40|9408.8|9398.8|9412.8|9402.8|9413.8|9403.8|9407.8|9397.8|17
1636120970000|2021-11-05 14:02:50|9413|9403|9413.8|9403.8|9414.8|9404.8|9413|9403|12
1636120980000|2021-11-05 14:03:00|9413.5|9403.5|9411.8|9401.8|9413.5|9403.5|9411|9401|11
1636120990000|2021-11-05 14:03:10|9412.3|9402.3|9411.8|9401.8|9412.8|9402.8|9411|9401|14
1636121000000|2021-11-05 14:03:20|9412.3|9402.3|9412.8|9402.8|9413|9403|9411.3|9401.3|5
1636121010000|2021-11-05 14:03:30|9412.5|9402.5|9410.3|9400.3|9412.5|9402.5|9410.3|9400.3|4
1636121020000|2021-11-05 14:03:40|9411|9401|9410.3|9400.3|9411.3|9401.3|9410|9400|8
1636121030000|2021-11-05 14:03:50|9410|9400|9410.3|9400.3|9411.3|9401.3|9409|9399|5
1636121040000|2021-11-05 14:04:00|9410.5|9400.5|9408.3|9398.3|9410.8|9400.8|9408.3|9398.3|10
1636121050000|2021-11-05 14:04:10|9407.8|9397.8|9409.8|9399.8|9411.5|9401.5|9407.5|9397.5|11
1636121060000|2021-11-05 14:04:20|9409.3|9399.3|9408.8|9398.8|9411.5|9401.5|9408.3|9398.3|12
1636121070000|2021-11-05 14:04:30|9409|9399|9408.3|9398.3|9410|9400|9408|9398|14
1636121080000|2021-11-05 14:04:40|9407.5|9397.5|9405.3|9395.3|9408.3|9398.3|9404|9394|14
1636121090000|2021-11-05 14:04:50|9404.5|9394.5|9399.5|9389.5|9404.5|9394.5|9398.8|9388.8|12
1636121100000|2021-11-05 14:05:00|9400|9390|9401.5|9391.5|9402.1|9392.1|9397.8|9387.8|16
1636121110000|2021-11-05 14:05:10|9402.3|9392.3|9402.3|9392.3|9403.3|9393.3|9401.8|9391.8|9
1636121120000|2021-11-05 14:05:20|9403.3|9393.3|9408.1|9398.1|9408.1|9398.1|9402.3|9392.3|19
1636121130000|2021-11-05 14:05:30|9408.4|9398.4|9408.3|9398.3|9409|9399|9408.3|9398.3|5
1636121140000|2021-11-05 14:05:40|9408.5|9398.5|9410.6|9400.6|9410.6|9400.6|9408.5|9398.5|6
1636121150000|2021-11-05 14:05:50|9410.5|9400.5|9410|9400|9411.5|9401.5|9410|9400|8
1636121160000|2021-11-05 14:06:00|9405.3|9395.3|9405.8|9395.8|9406.5|9396.5|9403.9|9393.9|15
1636121170000|2021-11-05 14:06:10|9405.3|9395.3|9402.8|9392.8|9405.8|9395.8|9402.8|9392.8|12
1636121180000|2021-11-05 14:06:20|9402.5|9392.5|9402.8|9392.8|9402.8|9392.8|9401|9391|8
1636121190000|2021-11-05 14:06:30|9402|9392|9406.1|9396.1|9406.4|9396.4|9401.5|9391.5|10
1636121200000|2021-11-05 14:06:40|9405.4|9395.4|9407.3|9397.3|9407.3|9397.3|9405.3|9395.3|15
1636121210000|2021-11-05 14:06:50|9406.5|9396.5|9403|9393|9407.3|9397.3|9403|9393|9
1636121220000|2021-11-05 14:07:00|9402.3|9392.3|9397|9387|9402.3|9392.3|9396.8|9386.8|15
1636121230000|2021-11-05 14:07:10|9397.3|9387.3|9399|9389|9400|9390|9397.3|9387.3|13
1636121240000|2021-11-05 14:07:20|9399.5|9389.5|9400|9390|9401|9391|9399.5|9389.5|6
1636121250000|2021-11-05 14:07:30|9399.5|9389.5|9401|9391|9401|9391|9398.5|9388.5|15
1636121260000|2021-11-05 14:07:40|9400.5|9390.5|9401|9391|9401|9391|9399.8|9389.8|6
1636121270000|2021-11-05 14:07:50|9400.3|9390.3|9400.5|9390.5|9401|9391|9399.5|9389.5|7
1636121300000|2021-11-05 14:08:20|9401|9391|9401|9391|9401|9391|9401|9391|1
1636121310000|2021-11-05 14:08:30|9401.5|9391.5|9402.8|9392.8|9405|9395|9401.5|9391.5|12
1636121320000|2021-11-05 14:08:40|9403|9393|9404|9394|9404|9394|9403|9393|6
1636121330000|2021-11-05 14:08:50|9404.3|9394.3|9404.3|9394.3|9405.5|9395.5|9404.3|9394.3|4
1636121340000|2021-11-05 14:09:00|9405.5|9395.5|9406.8|9396.8|9406.8|9396.8|9405.5|9395.5|6
1636121350000|2021-11-05 14:09:10|9406.5|9396.5|9406.8|9396.8|9406.8|9396.8|9406.5|9396.5|2
1636121360000|2021-11-05 14:09:20|9406|9396|9407.3|9397.3|9407.3|9397.3|9406|9396|9
1636121370000|2021-11-05 14:09:30|9407.8|9397.8|9412|9402|9412.8|9402.8|9407.8|9397.8|12
1636121380000|2021-11-05 14:09:40|9411.5|9401.5|9407.5|9397.5|9411.5|9401.5|9407.3|9397.3|8
1636121390000|2021-11-05 14:09:50|9407.3|9397.3|9406|9396|9407.3|9397.3|9406|9396|4
1636121400000|2021-11-05 14:10:00|9405.8|9395.8|9400|9390|9406|9396|9400|9390|11
1636121410000|2021-11-05 14:10:10|9399.8|9389.8|9400.8|9390.8|9401.8|9391.8|9399.5|9389.5|8
1636121420000|2021-11-05 14:10:20|9401.3|9391.3|9405.5|9395.5|9407.3|9397.3|9401.3|9391.3|14
1636121430000|2021-11-05 14:10:30|9405.3|9395.3|9402.3|9392.3|9405.5|9395.5|9402|9392|19
1636121440000|2021-11-05 14:10:40|9401|9391|9402.3|9392.3|9402.8|9392.8|9401|9391|6
1636121450000|2021-11-05 14:10:50|9402.8|9392.8|9401.5|9391.5|9402.8|9392.8|9401.3|9391.3|4
1636121460000|2021-11-05 14:11:00|9401|9391|9400.5|9390.5|9401|9391|9400.5|9390.5|3
1636121470000|2021-11-05 14:11:10|9400|9390|9397.5|9387.5|9400|9390|9397.5|9387.5|4
1636121480000|2021-11-05 14:11:20|9397.8|9387.8|9400.3|9390.3|9400.3|9390.3|9397.8|9387.8|5
1636121490000|2021-11-05 14:11:30|9401|9391|9406|9396|9406|9396|9401|9391|12
1636121500000|2021-11-05 14:11:40|9406.5|9396.5|9406.8|9396.8|9407|9397|9406.5|9396.5|3
1636121510000|2021-11-05 14:11:50|9407|9397|9407.1|9397.1|9407.1|9397.1|9406.6|9396.6|5
1636121520000|2021-11-05 14:12:00|9407.4|9397.4|9415|9405|9417|9407|9407.4|9397.4|12
1636121530000|2021-11-05 14:12:10|9414|9404|9413|9403|9414.5|9404.5|9412.3|9402.3|13
1636121540000|2021-11-05 14:12:20|9412.5|9402.5|9414.8|9404.8|9415.3|9405.3|9412.5|9402.5|10
1636121550000|2021-11-05 14:12:30|9414.3|9404.3|9416|9406|9416.5|9406.5|9414.3|9404.3|10
1636121560000|2021-11-05 14:12:40|9416.5|9406.5|9415.8|9405.8|9416.8|9406.8|9415|9405|14
1636121570000|2021-11-05 14:12:50|9415.5|9405.5|9414.3|9404.3|9417.5|9407.5|9414.3|9404.3|20
1636121580000|2021-11-05 14:13:00|9415|9405|9417.8|9407.8|9417.8|9407.8|9414|9404|7
1636121590000|2021-11-05 14:13:10|9418.5|9408.5|9429.3|9419.3|9431|9421|9418.5|9408.5|19
1636121600000|2021-11-05 14:13:20|9430.3|9420.3|9436|9426|9437.3|9427.3|9430|9420|19
1636121610000|2021-11-05 14:13:30|9435.5|9425.5|9431.3|9421.3|9435.5|9425.5|9431|9421|9
1636121620000|2021-11-05 14:13:40|9431.5|9421.5|9431.8|9421.8|9432.5|9422.5|9430|9420|8
1636121630000|2021-11-05 14:13:50|9431.3|9421.3|9431.3|9421.3|9431.8|9421.8|9431.3|9421.3|3
1636121640000|2021-11-05 14:14:00|9431.8|9421.8|9429|9419|9432|9422|9427|9417|13
1636121650000|2021-11-05 14:14:10|9429.5|9419.5|9433|9423|9433|9423|9429.5|9419.5|8
1636121660000|2021-11-05 14:14:20|9432.5|9422.5|9429.5|9419.5|9432.5|9422.5|9429.5|9419.5|13
1636121670000|2021-11-05 14:14:30|9430.3|9420.3|9432|9422|9432|9422|9430.3|9420.3|13
1636121680000|2021-11-05 14:14:40|9432.5|9422.5|9432.5|9422.5|9433|9423|9432|9422|7
1636121690000|2021-11-05 14:14:50|9432|9422|9424.5|9414.5|9432|9422|9424.5|9414.5|10
1636121700000|2021-11-05 14:15:00|9425|9415|9422|9412|9425|9415|9420.8|9410.8|10
1636121710000|2021-11-05 14:15:10|9423|9413|9424.5|9414.5|9424.8|9414.8|9423|9413|12
1636121720000|2021-11-05 14:15:20|9425|9415|9427.3|9417.3|9428|9418|9425|9415|19
1636121730000|2021-11-05 14:15:30|9427|9417|9424.3|9414.3|9427.3|9417.3|9423.5|9413.5|8
1636121740000|2021-11-05 14:15:40|9424.5|9414.5|9424|9414|9424.5|9414.5|9424|9414|3
1636121750000|2021-11-05 14:15:50|9423.8|9413.8|9423.3|9413.3|9424|9414|9422|9412|20
1636121760000|2021-11-05 14:16:00|9422|9412|9419.3|9409.3|9422.5|9412.5|9418.8|9408.8|14
1636121770000|2021-11-05 14:16:10|9419.5|9409.5|9416|9406|9419.5|9409.5|9416|9406|15
1636121780000|2021-11-05 14:16:20|9416.3|9406.3|9416|9406|9417|9407|9416|9406|11
1636121790000|2021-11-05 14:16:30|9415.3|9405.3|9414|9404|9415.3|9405.3|9414|9404|5
1636121800000|2021-11-05 14:16:40|9413.8|9403.8|9417.3|9407.3|9417.3|9407.3|9413|9403|9
1636121810000|2021-11-05 14:16:50|9417.5|9407.5|9419|9409|9419|9409|9417.5|9407.5|5
1636121820000|2021-11-05 14:17:00|9418.8|9408.8|9418.8|9408.8|9419.3|9409.3|9418.3|9408.3|10
1636121830000|2021-11-05 14:17:10|9418.3|9408.3|9414.8|9404.8|9418.3|9408.3|9414.5|9404.5|6
1636121840000|2021-11-05 14:17:20|9415|9405|9415.3|9405.3|9415.8|9405.8|9415|9405|4
1636121850000|2021-11-05 14:17:30|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|1
1636121860000|2021-11-05 14:17:40|9416.8|9406.8|9418|9408|9419|9409|9416.8|9406.8|9
1636121870000|2021-11-05 14:17:50|9418.3|9408.3|9417.5|9407.5|9418.8|9408.8|9417.5|9407.5|6
1636121880000|2021-11-05 14:18:00|9417.8|9407.8|9422|9412|9422|9412|9417.8|9407.8|6
1636121890000|2021-11-05 14:18:10|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|9421.3|9411.3|4
1636121900000|2021-11-05 14:18:20|9422|9412|9419.8|9409.8|9422|9412|9419.8|9409.8|8
1636121910000|2021-11-05 14:18:30|9420|9410|9417.8|9407.8|9420.3|9410.3|9417.8|9407.8|6
1636121920000|2021-11-05 14:18:40|9417.3|9407.3|9416.8|9406.8|9417.3|9407.3|9416.8|9406.8|3
1636121930000|2021-11-05 14:18:50|9417|9407|9414.5|9404.5|9418|9408|9414.5|9404.5|12
1636121940000|2021-11-05 14:19:00|9414.3|9404.3|9411.8|9401.8|9414.8|9404.8|9411.8|9401.8|19
1636121950000|2021-11-05 14:19:10|9412|9402|9411.8|9401.8|9413.8|9403.8|9411.8|9401.8|17
1636121960000|2021-11-05 14:19:20|9412|9402|9412.3|9402.3|9413|9403|9410|9400|11
1636121970000|2021-11-05 14:19:30|9412|9402|9412|9402|9413|9403|9411.8|9401.8|9
1636121980000|2021-11-05 14:19:40|9411.8|9401.8|9411.8|9401.8|9412|9402|9411.5|9401.5|5
1636121990000|2021-11-05 14:19:50|9412.3|9402.3|9413.5|9403.5|9413.8|9403.8|9411.3|9401.3|10
1636122000000|2021-11-05 14:20:00|9414|9404|9413.5|9403.5|9415.3|9405.3|9413.5|9403.5|8
1636122010000|2021-11-05 14:20:10|9413.3|9403.3|9412.8|9402.8|9413.3|9403.3|9412.8|9402.8|3
1636122020000|2021-11-05 14:20:20|9412.3|9402.3|9415.5|9405.5|9415.5|9405.5|9411|9401|6
1636122030000|2021-11-05 14:20:30|9415.8|9405.8|9415.5|9405.5|9415.8|9405.8|9415.5|9405.5|2
1636122040000|2021-11-05 14:20:40|9415.3|9405.3|9415|9405|9415.3|9405.3|9414.3|9404.3|5
1636122050000|2021-11-05 14:20:50|9414.5|9404.5|9414.3|9404.3|9414.5|9404.5|9414|9404|3
1636122060000|2021-11-05 14:21:00|9415.8|9405.8|9411.5|9401.5|9416.3|9406.3|9411|9401|12
1636122070000|2021-11-05 14:21:10|9411|9401|9409.8|9399.8|9411.5|9401.5|9408.5|9398.5|15
1636122080000|2021-11-05 14:21:20|9410.3|9400.3|9411|9401|9411|9401|9409.8|9399.8|15
1636122090000|2021-11-05 14:21:30|9410.5|9400.5|9414.5|9404.5|9417.5|9407.5|9410.5|9400.5|11
1636122100000|2021-11-05 14:21:40|9415.8|9405.8|9416.3|9406.3|9416.3|9406.3|9415|9405|12
1636122110000|2021-11-05 14:21:50|9415.8|9405.8|9414.5|9404.5|9415.8|9405.8|9414.5|9404.5|4
1636122120000|2021-11-05 14:22:00|9413.8|9403.8|9414.8|9404.8|9415.3|9405.3|9411.5|9401.5|14
1636122130000|2021-11-05 14:22:10|9415|9405|9414.3|9404.3|9416.5|9406.5|9414.3|9404.3|7
1636122140000|2021-11-05 14:22:20|9414.5|9404.5|9411.5|9401.5|9414.5|9404.5|9411.3|9401.3|12
1636122150000|2021-11-05 14:22:30|9412.8|9402.8|9415.3|9405.3|9416|9406|9412.8|9402.8|8
1636122160000|2021-11-05 14:22:40|9415|9405|9422.3|9412.3|9422.3|9412.3|9414.8|9404.8|9
1636122170000|2021-11-05 14:22:50|9422.8|9412.8|9421.8|9411.8|9422.8|9412.8|9421.8|9411.8|5
1636122180000|2021-11-05 14:23:00|9422|9412|9421.8|9411.8|9422.8|9412.8|9421|9411|11
1636122190000|2021-11-05 14:23:10|9422|9412|9423.5|9413.5|9423.8|9413.8|9422|9412|13
1636122200000|2021-11-05 14:23:20|9423.8|9413.8|9424.5|9414.5|9425.5|9415.5|9423.3|9413.3|12
1636122210000|2021-11-05 14:23:30|9424.8|9414.8|9428.5|9418.5|9428.5|9418.5|9424.8|9414.8|21
1636122220000|2021-11-05 14:23:40|9428|9418|9428|9418|9428.3|9418.3|9428|9418|3
1636122230000|2021-11-05 14:23:50|9428.3|9418.3|9427.5|9417.5|9429|9419|9427.5|9417.5|8
1636122240000|2021-11-05 14:24:00|9427.3|9417.3|9428|9418|9428|9418|9427.3|9417.3|8
1636122250000|2021-11-05 14:24:10|9428.3|9418.3|9432.8|9422.8|9432.8|9422.8|9428.3|9418.3|9
1636122260000|2021-11-05 14:24:20|9432.3|9422.3|9440|9430|9440.3|9430.3|9431.8|9421.8|11
1636122270000|2021-11-05 14:24:30|9439.3|9429.3|9438|9428|9439.8|9429.8|9437|9427|7
1636122280000|2021-11-05 14:24:40|9437.8|9427.8|9438|9428|9438|9428|9437|9427|14
1636122290000|2021-11-05 14:24:50|9438.3|9428.3|9439.8|9429.8|9441.3|9431.3|9438.3|9428.3|9
1636122300000|2021-11-05 14:25:00|9440.5|9430.5|9441.3|9431.3|9441.8|9431.8|9439.8|9429.8|11
1636122310000|2021-11-05 14:25:10|9441.5|9431.5|9443|9433|9443|9433|9441|9431|9
1636122320000|2021-11-05 14:25:20|9443.3|9433.3|9445.3|9435.3|9445.3|9435.3|9443.3|9433.3|3
1636122330000|2021-11-05 14:25:30|9445|9435|9446.8|9436.8|9446.8|9436.8|9445|9435|10
1636122340000|2021-11-05 14:25:40|9447|9437|9447|9437|9447|9437|9447|9437|1
1636122350000|2021-11-05 14:25:50|9446.8|9436.8|9445|9435|9446.8|9436.8|9444|9434|10
1636122360000|2021-11-05 14:26:00|9444.5|9434.5|9443.8|9433.8|9444.5|9434.5|9443.8|9433.8|6
1636122370000|2021-11-05 14:26:10|9444.5|9434.5|9450.8|9440.8|9451.5|9441.5|9443.8|9433.8|13
1636122380000|2021-11-05 14:26:20|9451.8|9441.8|9450.8|9440.8|9451.8|9441.8|9449.8|9439.8|19
1636122390000|2021-11-05 14:26:30|9451.5|9441.5|9449.5|9439.5|9452|9442|9448.5|9438.5|16
1636122400000|2021-11-05 14:26:40|9450.8|9440.8|9453.3|9443.3|9453.8|9443.8|9450|9440|20
1636122410000|2021-11-05 14:26:50|9453|9443|9451.8|9441.8|9454|9444|9450.8|9440.8|20
1636122420000|2021-11-05 14:27:00|9452|9442|9449.3|9439.3|9453.8|9443.8|9447|9437|25
1636122430000|2021-11-05 14:27:10|9449.5|9439.5|9448.8|9438.8|9450|9440|9445.8|9435.8|15
1636122440000|2021-11-05 14:27:20|9449|9439|9444.3|9434.3|9450.3|9440.3|9444.3|9434.3|17
1636122450000|2021-11-05 14:27:30|9444|9434|9444.3|9434.3|9445.8|9435.8|9441.3|9431.3|22
1636122460000|2021-11-05 14:27:40|9443.8|9433.8|9444.8|9434.8|9446.5|9436.5|9443.8|9433.8|11
1636122470000|2021-11-05 14:27:50|9444.5|9434.5|9444.3|9434.3|9444.8|9434.8|9442.5|9432.5|13
1636122480000|2021-11-05 14:28:00|9444.5|9434.5|9442.5|9432.5|9444.5|9434.5|9441|9431|16
1636122490000|2021-11-05 14:28:10|9442.8|9432.8|9440.3|9430.3|9443.3|9433.3|9438.3|9428.3|16
1636122500000|2021-11-05 14:28:20|9437.8|9427.8|9440.4|9430.4|9441|9431|9437.8|9427.8|24
1636122510000|2021-11-05 14:28:30|9439.8|9429.8|9439.5|9429.5|9440.8|9430.8|9438.5|9428.5|14
1636122520000|2021-11-05 14:28:40|9440|9430|9438|9428|9440.5|9430.5|9438|9428|16
1636122530000|2021-11-05 14:28:50|9439|9429|9439.5|9429.5|9439.5|9429.5|9437.8|9427.8|25
1636122540000|2021-11-05 14:29:00|9437.8|9427.8|9436|9426|9439.5|9429.5|9435.5|9425.5|31
1636122550000|2021-11-05 14:29:10|9436.8|9426.8|9437.3|9427.3|9437.3|9427.3|9435.3|9425.3|15
1636122560000|2021-11-05 14:29:20|9437.5|9427.5|9437.3|9427.3|9437.5|9427.5|9436.9|9426.9|10
1636122570000|2021-11-05 14:29:30|9437|9427|9436.5|9426.5|9437.5|9427.5|9436|9426|12
1636122580000|2021-11-05 14:29:40|9436.3|9426.3|9435.8|9425.8|9436.5|9426.5|9435.5|9425.5|7
1636122590000|2021-11-05 14:29:50|9435.5|9425.5|9434.5|9424.5|9435.8|9425.8|9433.3|9423.3|12
1636122600000|2021-11-05 14:30:00|9434.3|9424.3|9435.3|9425.3|9437.3|9427.3|9434|9424|20
1636122610000|2021-11-05 14:30:10|9435.5|9425.5|9437.3|9427.3|9437.5|9427.5|9435.3|9425.3|17
1636122620000|2021-11-05 14:30:20|9437.8|9427.8|9437|9427|9438|9428|9436.3|9426.3|15
1636122630000|2021-11-05 14:30:30|9436.5|9426.5|9432|9422|9437|9427|9432|9422|9
1636122640000|2021-11-05 14:30:40|9432.3|9422.3|9432.5|9422.5|9433|9423|9432.3|9422.3|12
1636122650000|2021-11-05 14:30:50|9432.8|9422.8|9434.8|9424.8|9435.8|9425.8|9432.3|9422.3|13
1636122660000|2021-11-05 14:31:00|9434.5|9424.5|9437.5|9427.5|9438|9428|9434|9424|16
1636122670000|2021-11-05 14:31:10|9437.8|9427.8|9435|9425|9437.8|9427.8|9433.8|9423.8|10
1636122680000|2021-11-05 14:31:20|9435.3|9425.3|9435.5|9425.5|9438|9428|9434.5|9424.5|20
1636122690000|2021-11-05 14:31:30|9435.8|9425.8|9435.3|9425.3|9436.3|9426.3|9435.3|9425.3|6
1636122700000|2021-11-05 14:31:40|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.3|9425.3|3
1636122710000|2021-11-05 14:31:50|9435.8|9425.8|9436.8|9426.8|9437|9427|9435.5|9425.5|11
1636122720000|2021-11-05 14:32:00|9436.3|9426.3|9437.8|9427.8|9437.8|9427.8|9436|9426|8
1636122730000|2021-11-05 14:32:10|9438|9428|9439.5|9429.5|9440.8|9430.8|9438|9428|13
1636122740000|2021-11-05 14:32:20|9439.3|9429.3|9441.8|9431.8|9444.5|9434.5|9439.3|9429.3|16
1636122750000|2021-11-05 14:32:30|9441.5|9431.5|9444.3|9434.3|9445.3|9435.3|9441.5|9431.5|15
1636122760000|2021-11-05 14:32:40|9444.5|9434.5|9447.3|9437.3|9448.3|9438.3|9444.5|9434.5|17
1636122770000|2021-11-05 14:32:50|9448.5|9438.5|9445.5|9435.5|9448.8|9438.8|9444|9434|19
1636122780000|2021-11-05 14:33:00|9446|9436|9448|9438|9448.3|9438.3|9445.5|9435.5|10
1636122790000|2021-11-05 14:33:10|9447.8|9437.8|9447.3|9437.3|9449|9439|9447|9437|21
1636122800000|2021-11-05 14:33:20|9447.5|9437.5|9442.8|9432.8|9447.5|9437.5|9442.8|9432.8|8
1636122810000|2021-11-05 14:33:30|9442.3|9432.3|9442.8|9432.8|9443|9433|9442.3|9432.3|7
1636122820000|2021-11-05 14:33:40|9443|9433|9442.8|9432.8|9443.3|9433.3|9441.3|9431.3|17
1636122830000|2021-11-05 14:33:50|9442|9432|9443.8|9433.8|9444|9434|9439.8|9429.8|15
1636122840000|2021-11-05 14:34:00|9446|9436|9448.3|9438.3|9448.3|9438.3|9446|9436|11
1636122850000|2021-11-05 14:34:10|9448|9438|9448.3|9438.3|9448.3|9438.3|9448|9438|4
1636122860000|2021-11-05 14:34:20|9448|9438|9450.5|9440.5|9450.5|9440.5|9448|9438|10
1636122870000|2021-11-05 14:34:30|9452.5|9442.5|9449.5|9439.5|9452.5|9442.5|9449.5|9439.5|9
1636122880000|2021-11-05 14:34:40|9450|9440|9448.5|9438.5|9450.5|9440.5|9447.3|9437.3|13
1636122890000|2021-11-05 14:34:50|9447.8|9437.8|9443.8|9433.8|9447.8|9437.8|9443.3|9433.3|12
1636122900000|2021-11-05 14:35:00|9443.3|9433.3|9443.3|9433.3|9445|9435|9443.3|9433.3|13
1636122910000|2021-11-05 14:35:10|9443.5|9433.5|9448.8|9438.8|9449.5|9439.5|9440.8|9430.8|13
1636122920000|2021-11-05 14:35:20|9449.5|9439.5|9447.5|9437.5|9449.5|9439.5|9446.5|9436.5|7
1636122930000|2021-11-05 14:35:30|9447.3|9437.3|9444.8|9434.8|9447.3|9437.3|9443.5|9433.5|7
1636122940000|2021-11-05 14:35:40|9444.5|9434.5|9442|9432|9444.5|9434.5|9442|9432|9
1636122950000|2021-11-05 14:35:50|9442.8|9432.8|9442.8|9432.8|9443.3|9433.3|9442.3|9432.3|7
1636122960000|2021-11-05 14:36:00|9442.5|9432.5|9440.5|9430.5|9442.5|9432.5|9439.5|9429.5|7
1636122970000|2021-11-05 14:36:10|9440.8|9430.8|9449.5|9439.5|9449.5|9439.5|9440.8|9430.8|20
1636122980000|2021-11-05 14:36:20|9449.3|9439.3|9447.8|9437.8|9449.3|9439.3|9447|9437|7
1636122990000|2021-11-05 14:36:30|9447.3|9437.3|9447.8|9437.8|9447.8|9437.8|9446|9436|9
1636123000000|2021-11-05 14:36:40|9449.3|9439.3|9445.5|9435.5|9449.3|9439.3|9445.5|9435.5|4
1636123010000|2021-11-05 14:36:50|9444.8|9434.8|9444.5|9434.5|9445.8|9435.8|9442.1|9432.1|17
1636123020000|2021-11-05 14:37:00|9444|9434|9444.5|9434.5|9445.3|9435.3|9440.8|9430.8|17
1636123030000|2021-11-05 14:37:10|9443.5|9433.5|9440|9430|9443.5|9433.5|9439|9429|12
1636123040000|2021-11-05 14:37:20|9442.5|9432.5|9442.3|9432.3|9443.5|9433.5|9442.3|9432.3|4
1636123050000|2021-11-05 14:37:30|9441.3|9431.3|9440.8|9430.8|9442.3|9432.3|9440.8|9430.8|5
1636123060000|2021-11-05 14:37:40|9441.8|9431.8|9439.8|9429.8|9443|9433|9439.8|9429.8|6
1636123070000|2021-11-05 14:37:50|9439.3|9429.3|9436.8|9426.8|9439.3|9429.3|9436.8|9426.8|3
1636123080000|2021-11-05 14:38:00|9439|9429|9437.5|9427.5|9439|9429|9435.5|9425.5|8
1636123090000|2021-11-05 14:38:10|9438.5|9428.5|9437.5|9427.5|9438.5|9428.5|9436.3|9426.3|9
1636123100000|2021-11-05 14:38:20|9437|9427|9432|9422|9437.5|9427.5|9432|9422|12
1636123110000|2021-11-05 14:38:30|9432.3|9422.3|9432|9422|9433.5|9423.5|9432|9422|9
1636123120000|2021-11-05 14:38:40|9431.5|9421.5|9433.3|9423.3|9433.3|9423.3|9429.3|9419.3|12
1636123130000|2021-11-05 14:38:50|9433|9423|9432|9422|9433|9423|9429.8|9419.8|11
1636123140000|2021-11-05 14:39:00|9432.3|9422.3|9430.3|9420.3|9432.3|9422.3|9430.3|9420.3|8
1636123150000|2021-11-05 14:39:10|9429.8|9419.8|9426.8|9416.8|9431|9421|9426.3|9416.3|12
1636123160000|2021-11-05 14:39:20|9428.5|9418.5|9426.8|9416.8|9428.5|9418.5|9425.5|9415.5|14
1636123170000|2021-11-05 14:39:30|9425|9415|9426.9|9416.9|9426.9|9416.9|9425|9415|9
1636123180000|2021-11-05 14:39:40|9428|9418|9428.8|9418.8|9428.8|9418.8|9426.5|9416.5|7
1636123190000|2021-11-05 14:39:50|9428.3|9418.3|9428.3|9418.3|9429.8|9419.8|9427|9417|7
1636123200000|2021-11-05 14:40:00|9428|9418|9432.5|9422.5|9434.3|9424.3|9428|9418|10
1636123210000|2021-11-05 14:40:10|9430.8|9420.8|9429|9419|9430.8|9420.8|9426.3|9416.3|10
1636123220000|2021-11-05 14:40:20|9429.3|9419.3|9429.3|9419.3|9431.3|9421.3|9427.5|9417.5|14
1636123230000|2021-11-05 14:40:30|9429.1|9419.1|9428.8|9418.8|9429.1|9419.1|9426.3|9416.3|9
1636123240000|2021-11-05 14:40:40|9429.8|9419.8|9431.3|9421.3|9431.3|9421.3|9428.3|9418.3|11
1636123250000|2021-11-05 14:40:50|9431|9421|9433|9423|9433|9423|9431|9421|4
1636123260000|2021-11-05 14:41:00|9433.3|9423.3|9435|9425|9435|9425|9433.3|9423.3|3
1636123270000|2021-11-05 14:41:10|9435.5|9425.5|9436.8|9426.8|9436.8|9426.8|9435|9425|9
1636123280000|2021-11-05 14:41:20|9436.5|9426.5|9435.5|9425.5|9437|9427|9435.5|9425.5|8
1636123290000|2021-11-05 14:41:30|9435|9425|9434|9424|9435.3|9425.3|9434|9424|6
1636123300000|2021-11-05 14:41:40|9433.5|9423.5|9432.5|9422.5|9435|9425|9431.8|9421.8|8
1636123310000|2021-11-05 14:41:50|9433|9423|9434|9424|9434|9424|9433|9423|4
1636123320000|2021-11-05 14:42:00|9435|9425|9437|9427|9437|9427|9435|9425|5
1636123330000|2021-11-05 14:42:10|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1636123340000|2021-11-05 14:42:20|9437.5|9427.5|9441.3|9431.3|9442.3|9432.3|9437.5|9427.5|5
1636123350000|2021-11-05 14:42:30|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9441.3|9431.3|5
1636123360000|2021-11-05 14:42:40|9442|9432|9443.5|9433.5|9444.8|9434.8|9441.8|9431.8|13
1636123370000|2021-11-05 14:42:50|9444|9434|9442.8|9432.8|9444|9434|9442.8|9432.8|4
1636123380000|2021-11-05 14:43:00|9444|9434|9442.6|9432.6|9444|9434|9442.6|9432.6|6
1636123390000|2021-11-05 14:43:10|9442.8|9432.8|9441.5|9431.5|9443.6|9433.6|9441.5|9431.5|8
1636123400000|2021-11-05 14:43:20|9442.3|9432.3|9443|9433|9443|9433|9442.3|9432.3|3
1636123410000|2021-11-05 14:43:30|9443.5|9433.5|9444.5|9434.5|9444.5|9434.5|9442.8|9432.8|6
1636123420000|2021-11-05 14:43:40|9444.8|9434.8|9445.3|9435.3|9446.5|9436.5|9444.5|9434.5|17
1636123430000|2021-11-05 14:43:50|9443.3|9433.3|9441.5|9431.5|9444|9434|9441.5|9431.5|10
1636123440000|2021-11-05 14:44:00|9441|9431|9441.3|9431.3|9441.3|9431.3|9439.5|9429.5|5
1636123450000|2021-11-05 14:44:10|9441.5|9431.5|9444.5|9434.5|9444.5|9434.5|9441.5|9431.5|11
1636123460000|2021-11-05 14:44:20|9444.8|9434.8|9444|9434|9444.8|9434.8|9444|9434|5
1636123470000|2021-11-05 14:44:30|9444.5|9434.5|9445|9435|9445.3|9435.3|9444|9434|7
1636123480000|2021-11-05 14:44:40|9445.3|9435.3|9446|9436|9446|9436|9445|9435|6
1636123490000|2021-11-05 14:44:50|9446.3|9436.3|9448.5|9438.5|9451|9441|9445.5|9435.5|18
1636123500000|2021-11-05 14:45:00|9448.8|9438.8|9447.3|9437.3|9449|9439|9446.8|9436.8|7
1636123510000|2021-11-05 14:45:10|9448|9438|9448.3|9438.3|9448.5|9438.5|9448|9438|4
1636123520000|2021-11-05 14:45:20|9447.8|9437.8|9449|9439|9449|9439|9447.3|9437.3|13
1636123530000|2021-11-05 14:45:30|9448|9438|9450.3|9440.3|9450.3|9440.3|9448|9438|8
1636123540000|2021-11-05 14:45:40|9450.5|9440.5|9451.5|9441.5|9451.8|9441.8|9450.5|9440.5|7
1636123550000|2021-11-05 14:45:50|9452.3|9442.3|9450.3|9440.3|9452.8|9442.8|9449.8|9439.8|10
1636123560000|2021-11-05 14:46:00|9449.5|9439.5|9458.5|9448.5|9459.3|9449.3|9449.5|9439.5|12
1636123570000|2021-11-05 14:46:10|9457.8|9447.8|9454.5|9444.5|9457.8|9447.8|9454.5|9444.5|10
1636123580000|2021-11-05 14:46:20|9454|9444|9458.3|9448.3|9458.3|9448.3|9453.3|9443.3|13
1636123590000|2021-11-05 14:46:30|9458.8|9448.8|9458.3|9448.3|9461|9451|9458.3|9448.3|15
1636123600000|2021-11-05 14:46:40|9458.8|9448.8|9458.5|9448.5|9459.3|9449.3|9456|9446|19
1636123610000|2021-11-05 14:46:50|9458.3|9448.3|9457.5|9447.5|9458.3|9448.3|9457|9447|14
1636123620000|2021-11-05 14:47:00|9457.8|9447.8|9457.5|9447.5|9459.3|9449.3|9457.5|9447.5|7
1636123630000|2021-11-05 14:47:10|9457.3|9447.3|9458.3|9448.3|9458.3|9448.3|9456.5|9446.5|10
1636123640000|2021-11-05 14:47:20|9458|9448|9461|9451|9461.3|9451.3|9458|9448|8
1636123650000|2021-11-05 14:47:30|9461.3|9451.3|9462.3|9452.3|9462.3|9452.3|9461.3|9451.3|4
1636123660000|2021-11-05 14:47:40|9463|9453|9463.3|9453.3|9464.3|9454.3|9463|9453|9
1636123670000|2021-11-05 14:47:50|9463.5|9453.5|9463.8|9453.8|9464|9454|9462|9452|25
1636123680000|2021-11-05 14:48:00|9465|9455|9471.3|9461.3|9472.8|9462.8|9465|9455|22
1636123690000|2021-11-05 14:48:10|9471.8|9461.8|9473|9463|9473|9463|9470.5|9460.5|16
1636123700000|2021-11-05 14:48:20|9473.5|9463.5|9472.8|9462.8|9473.8|9463.8|9472.3|9462.3|12
1636123710000|2021-11-05 14:48:30|9473.5|9463.5|9471.3|9461.3|9473.8|9463.8|9471.3|9461.3|18
1636123720000|2021-11-05 14:48:40|9471.5|9461.5|9468.3|9458.3|9473|9463|9468.3|9458.3|16
1636123730000|2021-11-05 14:48:50|9469|9459|9470.5|9460.5|9470.5|9460.5|9467.3|9457.3|13
1636123740000|2021-11-05 14:49:00|9470.8|9460.8|9463.5|9453.5|9470.8|9460.8|9463.5|9453.5|15
1636123750000|2021-11-05 14:49:10|9463.8|9453.8|9464|9454|9464.5|9454.5|9462.8|9452.8|10
1636123760000|2021-11-05 14:49:20|9464.3|9454.3|9470|9460|9470|9460|9464.3|9454.3|15
1636123770000|2021-11-05 14:49:30|9470.5|9460.5|9466.5|9456.5|9470.5|9460.5|9466.3|9456.3|17
1636123780000|2021-11-05 14:49:40|9465.8|9455.8|9464.8|9454.8|9466.5|9456.5|9464.8|9454.8|13
1636123790000|2021-11-05 14:49:50|9466.3|9456.3|9467|9457|9468|9458|9465.5|9455.5|12
1636123800000|2021-11-05 14:50:00|9467.3|9457.3|9467|9457|9473.3|9463.3|9467|9457|18
1636123810000|2021-11-05 14:50:10|9465.5|9455.5|9465.3|9455.3|9465.8|9455.8|9465|9455|6
1636123820000|2021-11-05 14:50:20|9465.5|9455.5|9459.3|9449.3|9465.8|9455.8|9459|9449|15
1636123830000|2021-11-05 14:50:30|9459.5|9449.5|9456|9446|9460.6|9450.6|9456|9446|14
1636123840000|2021-11-05 14:50:40|9456.3|9446.3|9458.3|9448.3|9459.3|9449.3|9456.3|9446.3|17
1636123850000|2021-11-05 14:50:50|9458|9448|9458.3|9448.3|9458.8|9448.8|9457|9447|9
1636123860000|2021-11-05 14:51:00|9458.5|9448.5|9461|9451|9462.5|9452.5|9458.3|9448.3|17
1636123870000|2021-11-05 14:51:10|9461.5|9451.5|9462.8|9452.8|9463.8|9453.8|9461.5|9451.5|14
1636123880000|2021-11-05 14:51:20|9463|9453|9468.8|9458.8|9468.8|9458.8|9463|9453|9
1636123890000|2021-11-05 14:51:30|9468.3|9458.3|9463.5|9453.5|9468.3|9458.3|9463.5|9453.5|11
1636123900000|2021-11-05 14:51:40|9465|9455|9463|9453|9465.3|9455.3|9462.5|9452.5|17
1636123910000|2021-11-05 14:51:50|9463.3|9453.3|9466.5|9456.5|9466.5|9456.5|9462.8|9452.8|12
1636123920000|2021-11-05 14:52:00|9467.5|9457.5|9469.3|9459.3|9471.5|9461.5|9467.5|9457.5|10
1636123930000|2021-11-05 14:52:10|9467|9457|9467.5|9457.5|9468.5|9458.5|9464.8|9454.8|16
1636123940000|2021-11-05 14:52:20|9467|9457|9463|9453|9467|9457|9463|9453|12
1636123950000|2021-11-05 14:52:30|9463.3|9453.3|9458.5|9448.5|9463.5|9453.5|9457.8|9447.8|15
1636123960000|2021-11-05 14:52:40|9458.8|9448.8|9455.5|9445.5|9460|9450|9455.5|9445.5|15
1636123970000|2021-11-05 14:52:50|9455.8|9445.8|9457.3|9447.3|9457.3|9447.3|9454|9444|16
1636123980000|2021-11-05 14:53:00|9457.8|9447.8|9453.5|9443.5|9458.8|9448.8|9453.5|9443.5|13
1636123990000|2021-11-05 14:53:10|9453.3|9443.3|9452|9442|9453.8|9443.8|9452|9442|10
1636124000000|2021-11-05 14:53:20|9451.5|9441.5|9452.5|9442.5|9454.8|9444.8|9451.5|9441.5|11
1636124010000|2021-11-05 14:53:30|9452.3|9442.3|9452|9442|9452.3|9442.3|9450|9440|18
1636124020000|2021-11-05 14:53:40|9453.3|9443.3|9455|9445|9455|9445|9453.3|9443.3|4
1636124030000|2021-11-05 14:53:50|9455.3|9445.3|9458.3|9448.3|9458.5|9448.5|9455.3|9445.3|11
1636124040000|2021-11-05 14:54:00|9458|9448|9456.5|9446.5|9458|9448|9455.8|9445.8|9
1636124050000|2021-11-05 14:54:10|9456.3|9446.3|9456|9446|9457|9447|9454.8|9444.8|9
1636124060000|2021-11-05 14:54:20|9456.3|9446.3|9457.5|9447.5|9457.5|9447.5|9456.3|9446.3|3
1636124070000|2021-11-05 14:54:30|9457|9447|9453.3|9443.3|9457|9447|9453|9443|11
1636124080000|2021-11-05 14:54:40|9454|9444|9450.8|9440.8|9454|9444|9450.8|9440.8|14
1636124090000|2021-11-05 14:54:50|9451|9441|9451.3|9441.3|9451.3|9441.3|9450.3|9440.3|7
1636124100000|2021-11-05 14:55:00|9451.8|9441.8|9453.3|9443.3|9454.5|9444.5|9451.8|9441.8|10
1636124110000|2021-11-05 14:55:10|9452.8|9442.8|9453.3|9443.3|9453.3|9443.3|9452.5|9442.5|6
1636124120000|2021-11-05 14:55:20|9453|9443|9451.8|9441.8|9453|9443|9451.5|9441.5|12
1636124130000|2021-11-05 14:55:30|9452|9442|9453.3|9443.3|9453.3|9443.3|9452|9442|3
1636124140000|2021-11-05 14:55:40|9452|9442|9453.3|9443.3|9453.3|9443.3|9452|9442|4
1636124150000|2021-11-05 14:55:50|9454.3|9444.3|9458|9448|9458|9448|9454.3|9444.3|7
1636124160000|2021-11-05 14:56:00|9459|9449|9459.8|9449.8|9461|9451|9458.5|9448.5|19
1636124170000|2021-11-05 14:56:10|9460.3|9450.3|9458.3|9448.3|9460.3|9450.3|9458.3|9448.3|8
1636124180000|2021-11-05 14:56:20|9458.8|9448.8|9460.8|9450.8|9461|9451|9458.5|9448.5|11
1636124190000|2021-11-05 14:56:30|9461|9451|9464.5|9454.5|9464.5|9454.5|9461|9451|7
1636124200000|2021-11-05 14:56:40|9465.5|9455.5|9464.8|9454.8|9465.8|9455.8|9464|9454|17
1636124210000|2021-11-05 14:56:50|9466|9456|9463.8|9453.8|9466|9456|9462.8|9452.8|15
1636124220000|2021-11-05 14:57:00|9463.5|9453.5|9461.3|9451.3|9463.8|9453.8|9461|9451|12
1636124230000|2021-11-05 14:57:10|9461|9451|9458.8|9448.8|9461|9451|9457.8|9447.8|16
1636124240000|2021-11-05 14:57:20|9458.3|9448.3|9460.5|9450.5|9461.3|9451.3|9458.3|9448.3|8
1636124250000|2021-11-05 14:57:30|9460.3|9450.3|9462|9452|9462.8|9452.8|9460.3|9450.3|10
1636124260000|2021-11-05 14:57:40|9462.1|9452.1|9459.3|9449.3|9462.3|9452.3|9458.3|9448.3|16
1636124270000|2021-11-05 14:57:50|9458.5|9448.5|9454.8|9444.8|9458.5|9448.5|9454.8|9444.8|11
1636124280000|2021-11-05 14:58:00|9455.8|9445.8|9461.3|9451.3|9461.3|9451.3|9455.8|9445.8|12
1636124290000|2021-11-05 14:58:10|9460.5|9450.5|9461|9451|9462.9|9452.9|9460.5|9450.5|9
1636124300000|2021-11-05 14:58:20|9461.8|9451.8|9464|9454|9464|9454|9459.5|9449.5|15
1636124310000|2021-11-05 14:58:30|9463.8|9453.8|9464.8|9454.8|9465.8|9455.8|9463.3|9453.3|8
1636124320000|2021-11-05 14:58:40|9464.6|9454.6|9467.3|9457.3|9467.8|9457.8|9463.8|9453.8|15
1636124330000|2021-11-05 14:58:50|9468.1|9458.1|9467.5|9457.5|9469.5|9459.5|9467|9457|9
1636124340000|2021-11-05 14:59:00|9467.8|9457.8|9464|9454|9468.3|9458.3|9464|9454|11
1636124350000|2021-11-05 14:59:10|9463|9453|9466.5|9456.5|9466.5|9456.5|9463|9453|14
1636124360000|2021-11-05 14:59:20|9466|9456|9465|9455|9466|9456|9464.8|9454.8|7
1636124370000|2021-11-05 14:59:30|9465.3|9455.3|9468.8|9458.8|9469|9459|9464.1|9454.1|8
1636124380000|2021-11-05 14:59:40|9468.3|9458.3|9471|9461|9472.3|9462.3|9468.3|9458.3|13
1636124390000|2021-11-05 14:59:50|9471.3|9461.3|9477.3|9467.3|9477.3|9467.3|9471.3|9461.3|12
1636124400000|2021-11-05 15:00:00|9478|9468|9477.3|9467.3|9478.5|9468.5|9477.3|9467.3|6
1636124410000|2021-11-05 15:00:10|9476.3|9466.3|9474.5|9464.5|9476.3|9466.3|9474.5|9464.5|21
1636124420000|2021-11-05 15:00:20|9474.8|9464.8|9479.5|9469.5|9479.5|9469.5|9474.8|9464.8|10
1636124430000|2021-11-05 15:00:30|9479|9469|9478.8|9468.8|9479.8|9469.8|9478.3|9468.3|22
1636124440000|2021-11-05 15:00:40|9478.5|9468.5|9479|9469|9479.8|9469.8|9478.5|9468.5|16
1636124450000|2021-11-05 15:00:50|9479.3|9469.3|9482.8|9472.8|9483|9473|9479.3|9469.3|20
1636124460000|2021-11-05 15:01:00|9481.8|9471.8|9483.3|9473.3|9483.5|9473.5|9481.8|9471.8|22
1636124470000|2021-11-05 15:01:10|9480|9470|9482.8|9472.8|9483.5|9473.5|9480|9470|21
1636124480000|2021-11-05 15:01:20|9483.5|9473.5|9491.3|9481.3|9491.3|9481.3|9482.8|9472.8|23
1636124490000|2021-11-05 15:01:30|9490.3|9480.3|9487|9477|9491.3|9481.3|9486.5|9476.5|23
1636124500000|2021-11-05 15:01:40|9487.5|9477.5|9486|9476|9487.5|9477.5|9485.1|9475.1|17
1636124510000|2021-11-05 15:01:50|9484.6|9474.6|9483|9473|9485|9475|9483|9473|11
1636124520000|2021-11-05 15:02:00|9483.3|9473.3|9487.3|9477.3|9487.5|9477.5|9483.3|9473.3|14
1636124530000|2021-11-05 15:02:10|9487.5|9477.5|9486.5|9476.5|9488|9478|9485.5|9475.5|14
1636124540000|2021-11-05 15:02:20|9486.8|9476.8|9488.1|9478.1|9490.5|9480.5|9486.8|9476.8|19
1636124550000|2021-11-05 15:02:30|9488.3|9478.3|9490.8|9480.8|9492|9482|9488.3|9478.3|21
1636124560000|2021-11-05 15:02:40|9491|9481|9492|9482|9494.3|9484.3|9490.8|9480.8|24
1636124570000|2021-11-05 15:02:50|9492.8|9482.8|9500|9490|9500.8|9490.8|9492.8|9482.8|24
1636124580000|2021-11-05 15:03:00|9499.8|9489.8|9500.3|9490.3|9502.3|9492.3|9497.5|9487.5|21
1636124590000|2021-11-05 15:03:10|9498.5|9488.5|9498.8|9488.8|9500.5|9490.5|9495.8|9485.8|29
1636124600000|2021-11-05 15:03:20|9499.5|9489.5|9496.5|9486.5|9499.8|9489.8|9495.8|9485.8|16
1636124610000|2021-11-05 15:03:30|9495.8|9485.8|9492|9482|9495.8|9485.8|9492|9482|14
1636124620000|2021-11-05 15:03:40|9492.3|9482.3|9493.3|9483.3|9495.5|9485.5|9492.3|9482.3|12
1636124630000|2021-11-05 15:03:50|9494.5|9484.5|9501.3|9491.3|9502.3|9492.3|9494.5|9484.5|23
1636124640000|2021-11-05 15:04:00|9501.5|9491.5|9501.8|9491.8|9503.3|9493.3|9501|9491|23
1636124650000|2021-11-05 15:04:10|9501.5|9491.5|9501.3|9491.3|9502.8|9492.8|9498.5|9488.5|27
1636124660000|2021-11-05 15:04:20|9500|9490|9500.5|9490.5|9500.5|9490.5|9496.5|9486.5|21
1636124670000|2021-11-05 15:04:30|9499.8|9489.8|9496.8|9486.8|9500.3|9490.3|9496.3|9486.3|17
1636124680000|2021-11-05 15:04:40|9496.3|9486.3|9493.8|9483.8|9496.3|9486.3|9493.3|9483.3|8
1636124690000|2021-11-05 15:04:50|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9493.5|9483.5|4
1636124700000|2021-11-05 15:05:00|9493.5|9483.5|9492.5|9482.5|9493.5|9483.5|9492.5|9482.5|6
1636124710000|2021-11-05 15:05:10|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1636124720000|2021-11-05 15:05:20|9492|9482|9489.5|9479.5|9492|9482|9489.3|9479.3|4
1636124730000|2021-11-05 15:05:30|9489.1|9479.1|9486.3|9476.3|9489.1|9479.1|9486.3|9476.3|5
1636124740000|2021-11-05 15:05:40|9486.5|9476.5|9482.8|9472.8|9486.8|9476.8|9482.8|9472.8|9
1636124750000|2021-11-05 15:05:50|9483|9473|9483|9473|9484|9474|9483|9473|5
1636124760000|2021-11-05 15:06:00|9483.5|9473.5|9484|9474|9485|9475|9483.5|9473.5|9
1636124770000|2021-11-05 15:06:10|9484.3|9474.3|9488.8|9478.8|9488.8|9478.8|9484.3|9474.3|11
1636124780000|2021-11-05 15:06:20|9489.5|9479.5|9495|9485|9495|9485|9488.8|9478.8|10
1636124790000|2021-11-05 15:06:30|9494.8|9484.8|9494|9484|9494.8|9484.8|9492.8|9482.8|9
1636124800000|2021-11-05 15:06:40|9494.8|9484.8|9497|9487|9498|9488|9494.3|9484.3|11
1636124810000|2021-11-05 15:06:50|9496.8|9486.8|9494|9484|9496.8|9486.8|9493.3|9483.3|13
1636124820000|2021-11-05 15:07:00|9495|9485|9496.8|9486.8|9497.5|9487.5|9494.8|9484.8|9
1636124830000|2021-11-05 15:07:10|9497|9487|9499.3|9489.3|9499.3|9489.3|9497|9487|6
1636124840000|2021-11-05 15:07:20|9500|9490|9499.8|9489.8|9500|9490|9499.3|9489.3|4
1636124850000|2021-11-05 15:07:30|9499.5|9489.5|9497.8|9487.8|9499.5|9489.5|9496.8|9486.8|12
1636124860000|2021-11-05 15:07:40|9498.9|9488.9|9497.4|9487.4|9498.9|9488.9|9497.4|9487.4|6
1636124870000|2021-11-05 15:07:50|9497|9487|9492.3|9482.3|9497|9487|9492.3|9482.3|8
1636124880000|2021-11-05 15:08:00|9492.5|9482.5|9487.8|9477.8|9492.5|9482.5|9487.5|9477.5|14
1636124890000|2021-11-05 15:08:10|9488|9478|9486.8|9476.8|9490.3|9480.3|9486.3|9476.3|16
1636124900000|2021-11-05 15:08:20|9486|9476|9489.3|9479.3|9490|9480|9486|9476|10
1636124910000|2021-11-05 15:08:30|9489|9479|9487.8|9477.8|9489.5|9479.5|9487.8|9477.8|9
1636124920000|2021-11-05 15:08:40|9487.5|9477.5|9483.3|9473.3|9487.5|9477.5|9483.3|9473.3|6
1636124930000|2021-11-05 15:08:50|9483.5|9473.5|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|5
1636124940000|2021-11-05 15:09:00|9483.3|9473.3|9482.3|9472.3|9484|9474|9482.3|9472.3|7
1636124950000|2021-11-05 15:09:10|9482.5|9472.5|9481|9471|9482.5|9472.5|9481|9471|4
1636124960000|2021-11-05 15:09:20|9480.8|9470.8|9480.5|9470.5|9480.8|9470.8|9480.3|9470.3|3
1636124970000|2021-11-05 15:09:30|9480.8|9470.8|9481.8|9471.8|9481.8|9471.8|9480.8|9470.8|8
1636124980000|2021-11-05 15:09:40|9482|9472|9481.5|9471.5|9482|9472|9481|9471|11
1636124990000|2021-11-05 15:09:50|9482|9472|9483.5|9473.5|9483.8|9473.8|9482|9472|4
1636125000000|2021-11-05 15:10:00|9483.3|9473.3|9483.3|9473.3|9484|9474|9483|9473|5
1636125010000|2021-11-05 15:10:10|9483|9473|9482|9472|9483|9473|9482|9472|4
1636125020000|2021-11-05 15:10:20|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1636125030000|2021-11-05 15:10:30|9483.3|9473.3|9486|9476|9486|9476|9483.3|9473.3|8
1636125040000|2021-11-05 15:10:40|9485.8|9475.8|9487.3|9477.3|9487.3|9477.3|9484.8|9474.8|9
1636125050000|2021-11-05 15:10:50|9487.8|9477.8|9489.5|9479.5|9491|9481|9487.8|9477.8|12
1636125060000|2021-11-05 15:11:00|9489.3|9479.3|9488|9478|9489.3|9479.3|9488|9478|13
1636125070000|2021-11-05 15:11:10|9487.3|9477.3|9486.5|9476.5|9487.3|9477.3|9486.5|9476.5|3
1636125080000|2021-11-05 15:11:20|9486.8|9476.8|9486|9476|9487|9477|9486|9476|5
1636125090000|2021-11-05 15:11:30|9486.3|9476.3|9486.3|9476.3|9486.5|9476.5|9485.9|9475.9|7
1636125100000|2021-11-05 15:11:40|9487|9477|9487.3|9477.3|9489|9479|9486.4|9476.4|10
1636125110000|2021-11-05 15:11:50|9488.3|9478.3|9490.5|9480.5|9491|9481|9488.3|9478.3|6
1636125120000|2021-11-05 15:12:00|9490.8|9480.8|9491.3|9481.3|9492|9482|9490.8|9480.8|7
1636125130000|2021-11-05 15:12:10|9491.5|9481.5|9497.1|9487.1|9497.3|9487.3|9491.5|9481.5|6
1636125140000|2021-11-05 15:12:20|9497.4|9487.4|9497.8|9487.8|9497.8|9487.8|9496.3|9486.3|5
1636125150000|2021-11-05 15:12:30|9498|9488|9497.5|9487.5|9498.3|9488.3|9497.5|9487.5|4
1636125160000|2021-11-05 15:12:40|9498|9488|9497.3|9487.3|9498|9488|9497.3|9487.3|2
1636125170000|2021-11-05 15:12:50|9497.5|9487.5|9501.5|9491.5|9501.8|9491.8|9497|9487|5
1636125180000|2021-11-05 15:13:00|9501.8|9491.8|9508|9498|9508|9498|9501.8|9491.8|11
1636125190000|2021-11-05 15:13:10|9508.3|9498.3|9505.5|9495.5|9508.5|9498.5|9505.5|9495.5|11
1636125200000|2021-11-05 15:13:20|9505.8|9495.8|9506|9496|9506.8|9496.8|9505.5|9495.5|14
1636125210000|2021-11-05 15:13:30|9505.8|9495.8|9506.3|9496.3|9506.3|9496.3|9505.5|9495.5|4
1636125220000|2021-11-05 15:13:40|9506|9496|9503|9493|9506|9496|9503|9493|4
1636125230000|2021-11-05 15:13:50|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1636125240000|2021-11-05 15:14:00|9503|9493|9502|9492|9503|9493|9502|9492|4
1636125250000|2021-11-05 15:14:10|9502.3|9492.3|9501.3|9491.3|9502.8|9492.8|9500.8|9490.8|10
1636125260000|2021-11-05 15:14:20|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9500.5|9490.5|3
1636125270000|2021-11-05 15:14:30|9502|9492|9503.8|9493.8|9504.3|9494.3|9502|9492|9
1636125280000|2021-11-05 15:14:40|9504|9494|9504.8|9494.8|9504.8|9494.8|9504|9494|5
1636125290000|2021-11-05 15:14:50|9505|9495|9507.3|9497.3|9507.3|9497.3|9505|9495|2
1636125300000|2021-11-05 15:15:00|9507.5|9497.5|9507.8|9497.8|9509.8|9499.8|9507.5|9497.5|10
1636125310000|2021-11-05 15:15:10|9506.5|9496.5|9505.3|9495.3|9506.5|9496.5|9503.3|9493.3|8
1636125320000|2021-11-05 15:15:20|9505.8|9495.8|9505|9495|9507.5|9497.5|9505|9495|16
1636125330000|2021-11-05 15:15:30|9505.5|9495.5|9506.4|9496.4|9506.4|9496.4|9505|9495|7
1636125340000|2021-11-05 15:15:40|9506.6|9496.6|9505.3|9495.3|9506.6|9496.6|9505.3|9495.3|6
1636125350000|2021-11-05 15:15:50|9505|9495|9505.5|9495.5|9507|9497|9505|9495|8
1636125360000|2021-11-05 15:16:00|9505.8|9495.8|9506.8|9496.8|9507|9497|9505.8|9495.8|4
1636125370000|2021-11-05 15:16:10|9507|9497|9504.8|9494.8|9507|9497|9504.8|9494.8|5
1636125380000|2021-11-05 15:16:20|9505.8|9495.8|9504.3|9494.3|9505.8|9495.8|9503.3|9493.3|6
1636125390000|2021-11-05 15:16:30|9505|9495|9504.5|9494.5|9506|9496|9503.8|9493.8|12
1636125400000|2021-11-05 15:16:40|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9503.3|9493.3|5
1636125410000|2021-11-05 15:16:50|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1636125420000|2021-11-05 15:17:00|9505|9495|9507.8|9497.8|9508.8|9498.8|9505|9495|14
1636125430000|2021-11-05 15:17:10|9508|9498|9508.3|9498.3|9508.8|9498.8|9508|9498|6
1636125440000|2021-11-05 15:17:20|9508.8|9498.8|9509.8|9499.8|9510.5|9500.5|9508.8|9498.8|6
1636125450000|2021-11-05 15:17:30|9510.5|9500.5|9513.5|9503.5|9516|9506|9510.5|9500.5|15
1636125460000|2021-11-05 15:17:40|9513.8|9503.8|9518.5|9508.5|9518.5|9508.5|9513.8|9503.8|19
1636125470000|2021-11-05 15:17:50|9518.8|9508.8|9519.3|9509.3|9519.5|9509.5|9517.5|9507.5|14
1636125480000|2021-11-05 15:18:00|9519|9509|9520.3|9510.3|9522.8|9512.8|9518.5|9508.5|25
1636125490000|2021-11-05 15:18:10|9519|9509|9519.5|9509.5|9521.5|9511.5|9518.4|9508.4|23
1636125500000|2021-11-05 15:18:20|9519|9509|9522.3|9512.3|9522.3|9512.3|9518.5|9508.5|15
1636125510000|2021-11-05 15:18:30|9520.8|9510.8|9519.8|9509.8|9520.8|9510.8|9519|9509|9
1636125520000|2021-11-05 15:18:40|9519.3|9509.3|9518|9508|9520|9510|9518|9508|12
1636125530000|2021-11-05 15:18:50|9517.8|9507.8|9517.3|9507.3|9517.8|9507.8|9516|9506|8
1636125540000|2021-11-05 15:19:00|9517.8|9507.8|9515.8|9505.8|9517.8|9507.8|9513.8|9503.8|13
1636125550000|2021-11-05 15:19:10|9515|9505|9515.8|9505.8|9515.8|9505.8|9512.5|9502.5|9
1636125560000|2021-11-05 15:19:20|9516|9506|9519.5|9509.5|9519.5|9509.5|9515.8|9505.8|13
1636125570000|2021-11-05 15:19:30|9519|9509|9517.9|9507.9|9521|9511|9516.5|9506.5|14
1636125580000|2021-11-05 15:19:40|9518.1|9508.1|9519.5|9509.5|9519.8|9509.8|9518.1|9508.1|14
1636125590000|2021-11-05 15:19:50|9519.8|9509.8|9521.1|9511.1|9521.9|9511.9|9519.8|9509.8|12
1636125600000|2021-11-05 15:20:00|9520.6|9510.6|9520.5|9510.5|9522|9512|9520.5|9510.5|13
1636125610000|2021-11-05 15:20:10|9520.8|9510.8|9521|9511|9521.3|9511.3|9519.8|9509.8|17
1636125620000|2021-11-05 15:20:20|9521.3|9511.3|9522|9512|9522.5|9512.5|9521.3|9511.3|7
1636125630000|2021-11-05 15:20:30|9522.3|9512.3|9521.5|9511.5|9522.5|9512.5|9521.3|9511.3|8
1636125640000|2021-11-05 15:20:40|9521.4|9511.4|9521.8|9511.8|9522.1|9512.1|9521|9511|5
1636125650000|2021-11-05 15:20:50|9522.3|9512.3|9518.6|9508.6|9522.3|9512.3|9518.5|9508.5|7
1636125660000|2021-11-05 15:21:00|9518.1|9508.1|9518.3|9508.3|9518.4|9508.4|9518.1|9508.1|4
1636125670000|2021-11-05 15:21:10|9517|9507|9515.8|9505.8|9517|9507|9515.8|9505.8|3
1636125680000|2021-11-05 15:21:20|9515.3|9505.3|9510.3|9500.3|9515.3|9505.3|9509.8|9499.8|14
1636125690000|2021-11-05 15:21:30|9509.5|9499.5|9505.8|9495.8|9511|9501|9504.9|9494.9|19
1636125700000|2021-11-05 15:21:40|9504.8|9494.8|9507|9497|9507|9497|9503.3|9493.3|18
1636125710000|2021-11-05 15:21:50|9507.3|9497.3|9509|9499|9510.8|9500.8|9507.3|9497.3|21
1636125720000|2021-11-05 15:22:00|9508.8|9498.8|9505.8|9495.8|9508.8|9498.8|9504.3|9494.3|14
1636125730000|2021-11-05 15:22:10|9506|9496|9502.8|9492.8|9506|9496|9502.4|9492.4|13
1636125740000|2021-11-05 15:22:20|9504.3|9494.3|9503|9493|9505|9495|9502.8|9492.8|19
1636125750000|2021-11-05 15:22:30|9503.3|9493.3|9506.3|9496.3|9506.5|9496.5|9503.3|9493.3|6
1636125760000|2021-11-05 15:22:40|9506.5|9496.5|9508.5|9498.5|9508.5|9498.5|9506.3|9496.3|7
1636125770000|2021-11-05 15:22:50|9507.8|9497.8|9508.3|9498.3|9508.5|9498.5|9507.8|9497.8|4
1636125780000|2021-11-05 15:23:00|9508.5|9498.5|9509|9499|9509|9499|9508.5|9498.5|4
1636125790000|2021-11-05 15:23:10|9509.8|9499.8|9510.8|9500.8|9512.3|9502.3|9509.3|9499.3|15
1636125800000|2021-11-05 15:23:20|9510|9500|9510|9500|9511|9501|9510|9500|9
1636125810000|2021-11-05 15:23:30|9511|9501|9510|9500|9511|9501|9509.3|9499.3|14
1636125820000|2021-11-05 15:23:40|9509.8|9499.8|9507.5|9497.5|9509.8|9499.8|9507.5|9497.5|4
1636125830000|2021-11-05 15:23:50|9507.3|9497.3|9510.8|9500.8|9510.8|9500.8|9507.3|9497.3|10
1636125840000|2021-11-05 15:24:00|9510.6|9500.6|9510.3|9500.3|9511.6|9501.6|9510.3|9500.3|9
1636125850000|2021-11-05 15:24:10|9509.5|9499.5|9507.3|9497.3|9509.5|9499.5|9507.3|9497.3|9
1636125860000|2021-11-05 15:24:20|9506.5|9496.5|9507.3|9497.3|9507.8|9497.8|9506.5|9496.5|5
1636125870000|2021-11-05 15:24:30|9508.5|9498.5|9506.6|9496.6|9508.5|9498.5|9506.3|9496.3|7
1636125880000|2021-11-05 15:24:40|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1636125890000|2021-11-05 15:24:50|9506.6|9496.6|9508.3|9498.3|9508.3|9498.3|9506.6|9496.6|4
1636125900000|2021-11-05 15:25:00|9508|9498|9508.3|9498.3|9508.3|9498.3|9507.5|9497.5|5
1636125910000|2021-11-05 15:25:10|9509.3|9499.3|9506.9|9496.9|9509.3|9499.3|9506.9|9496.9|9
1636125920000|2021-11-05 15:25:20|9507.3|9497.3|9508.1|9498.1|9508.5|9498.5|9507.3|9497.3|5
1636125930000|2021-11-05 15:25:30|9507.9|9497.9|9507.5|9497.5|9508.8|9498.8|9507.5|9497.5|7
1636125940000|2021-11-05 15:25:40|9507.1|9497.1|9506.5|9496.5|9507.1|9497.1|9506.5|9496.5|4
1636125950000|2021-11-05 15:25:50|9505.8|9495.8|9506|9496|9506.5|9496.5|9505|9495|4
1636125960000|2021-11-05 15:26:00|9506.3|9496.3|9508.8|9498.8|9508.8|9498.8|9506.3|9496.3|14
1636125970000|2021-11-05 15:26:10|9507.3|9497.3|9507|9497|9508|9498|9505.8|9495.8|16
1636125980000|2021-11-05 15:26:20|9506.3|9496.3|9506.3|9496.3|9507.3|9497.3|9506.3|9496.3|4
1636125990000|2021-11-05 15:26:30|9505.8|9495.8|9509.3|9499.3|9509.3|9499.3|9505.8|9495.8|8
1636126000000|2021-11-05 15:26:40|9509|9499|9508.5|9498.5|9509|9499|9508.3|9498.3|4
1636126010000|2021-11-05 15:26:50|9507.3|9497.3|9507.8|9497.8|9508.5|9498.5|9507.3|9497.3|3
1636126020000|2021-11-05 15:27:00|9508|9498|9509.5|9499.5|9509.8|9499.8|9508|9498|5
1636126030000|2021-11-05 15:27:10|9510|9500|9510|9500|9510|9500|9509.5|9499.5|3
1636126040000|2021-11-05 15:27:20|9510.9|9500.9|9511.8|9501.8|9511.8|9501.8|9510.9|9500.9|2
1636126050000|2021-11-05 15:27:30|9512|9502|9513.3|9503.3|9513.3|9503.3|9512|9502|3
1636126060000|2021-11-05 15:27:40|9514|9504|9508|9498|9514.8|9504.8|9508|9498|9
1636126070000|2021-11-05 15:27:50|9508.3|9498.3|9506.5|9496.5|9508.3|9498.3|9506.5|9496.5|11
1636126080000|2021-11-05 15:28:00|9506|9496|9498.5|9488.5|9506|9496|9497.3|9487.3|15
1636126090000|2021-11-05 15:28:10|9497|9487|9500.5|9490.5|9501.8|9491.8|9497|9487|15
1636126100000|2021-11-05 15:28:20|9501.8|9491.8|9499.3|9489.3|9501.8|9491.8|9498.5|9488.5|17
1636126110000|2021-11-05 15:28:30|9499|9489|9499.8|9489.8|9499.8|9489.8|9497|9487|18
1636126120000|2021-11-05 15:28:40|9500|9490|9499.3|9489.3|9500.8|9490.8|9498.3|9488.3|11
1636126130000|2021-11-05 15:28:50|9498.8|9488.8|9496.8|9486.8|9498.8|9488.8|9496.5|9486.5|8
1636126140000|2021-11-05 15:29:00|9497.8|9487.8|9496.8|9486.8|9498.3|9488.3|9496.8|9486.8|7
1636126150000|2021-11-05 15:29:10|9496.5|9486.5|9495.8|9485.8|9497|9487|9494.8|9484.8|11
1636126160000|2021-11-05 15:29:20|9495.5|9485.5|9496.8|9486.8|9496.8|9486.8|9495.3|9485.3|7
1636126170000|2021-11-05 15:29:30|9498.5|9488.5|9500|9490|9501.1|9491.1|9498.3|9488.3|12
1636126180000|2021-11-05 15:29:40|9500.8|9490.8|9500|9490|9500.8|9490.8|9500|9490|3
1636126190000|2021-11-05 15:29:50|9499.5|9489.5|9501|9491|9501.5|9491.5|9498.3|9488.3|8
1636126200000|2021-11-05 15:30:00|9500.5|9490.5|9502|9492|9503|9493|9500.5|9490.5|15
1636126210000|2021-11-05 15:30:10|9502.5|9492.5|9504.5|9494.5|9505|9495|9502.5|9492.5|8
1636126220000|2021-11-05 15:30:20|9504.8|9494.8|9500.8|9490.8|9507.3|9497.3|9500.5|9490.5|13
1636126230000|2021-11-05 15:30:30|9500|9490|9501.8|9491.8|9501.8|9491.8|9500|9490|10
1636126240000|2021-11-05 15:30:40|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.3|9491.3|3
1636126250000|2021-11-05 15:30:50|9501.8|9491.8|9501|9491|9502|9492|9501|9491|6
1636126260000|2021-11-05 15:31:00|9501.3|9491.3|9500.5|9490.5|9502.3|9492.3|9500.5|9490.5|8
1636126270000|2021-11-05 15:31:10|9500.3|9490.3|9499|9489|9500.3|9490.3|9497|9487|10
1636126280000|2021-11-05 15:31:20|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|2
1636126290000|2021-11-05 15:31:30|9499|9489|9500.5|9490.5|9500.5|9490.5|9499|9489|2
1636126300000|2021-11-05 15:31:40|9500.8|9490.8|9499.5|9489.5|9500.8|9490.8|9499.5|9489.5|4
1636126310000|2021-11-05 15:31:50|9499.8|9489.8|9500.5|9490.5|9500.5|9490.5|9499|9489|7
1636126320000|2021-11-05 15:32:00|9500.3|9490.3|9496.5|9486.5|9500.3|9490.3|9496.5|9486.5|8
1636126330000|2021-11-05 15:32:10|9496.8|9486.8|9496|9486|9498.3|9488.3|9496|9486|7
1636126340000|2021-11-05 15:32:20|9495.8|9485.8|9494.8|9484.8|9495.8|9485.8|9494.8|9484.8|2
1636126350000|2021-11-05 15:32:30|9491.8|9481.8|9494.8|9484.8|9494.8|9484.8|9490.4|9480.4|9
1636126360000|2021-11-05 15:32:40|9495.1|9485.1|9495.6|9485.6|9495.6|9485.6|9495.1|9485.1|3
1636126370000|2021-11-05 15:32:50|9495.5|9485.5|9496.8|9486.8|9496.8|9486.8|9495.5|9485.5|4
1636126380000|2021-11-05 15:33:00|9497|9487|9496.5|9486.5|9497|9487|9496|9486|3
1636126390000|2021-11-05 15:33:10|9497|9487|9497|9487|9497|9487|9497|9487|1
1636126400000|2021-11-05 15:33:20|9498.5|9488.5|9498.8|9488.8|9498.8|9488.8|9498.5|9488.5|2
1636126410000|2021-11-05 15:33:30|9499|9489|9502.3|9492.3|9502.8|9492.8|9499|9489|13
1636126420000|2021-11-05 15:33:40|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.3|9492.3|3
1636126430000|2021-11-05 15:33:50|9502.3|9492.3|9505|9495|9505|9495|9499.8|9489.8|16
1636126440000|2021-11-05 15:34:00|9505.6|9495.6|9505.9|9495.9|9505.9|9495.9|9505.6|9495.6|3
1636126450000|2021-11-05 15:34:10|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1636126470000|2021-11-05 15:34:30|9507|9497|9507|9497|9507|9497|9507|9497|1
1636126480000|2021-11-05 15:34:40|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1636126490000|2021-11-05 15:34:50|9506.3|9496.3|9506.8|9496.8|9506.8|9496.8|9506|9496|3
1636126500000|2021-11-05 15:35:00|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9506.3|9496.3|6
1636126510000|2021-11-05 15:35:10|9506|9496|9505.8|9495.8|9506|9496|9505.8|9495.8|2
1636126520000|2021-11-05 15:35:20|9505.5|9495.5|9506.3|9496.3|9507.3|9497.3|9505.5|9495.5|10
1636126530000|2021-11-05 15:35:30|9506.5|9496.5|9506.8|9496.8|9509|9499|9506.5|9496.5|13
1636126540000|2021-11-05 15:35:40|9507|9497|9506.8|9496.8|9508.5|9498.5|9506.8|9496.8|8
1636126550000|2021-11-05 15:35:50|9507.3|9497.3|9507.3|9497.3|9508.8|9498.8|9507.3|9497.3|8
1636126560000|2021-11-05 15:36:00|9507|9497|9509.8|9499.8|9510|9500|9507|9497|7
1636126570000|2021-11-05 15:36:10|9510.3|9500.3|9507.5|9497.5|9510.3|9500.3|9507.5|9497.5|11
1636126580000|2021-11-05 15:36:20|9507.3|9497.3|9507.8|9497.8|9507.8|9497.8|9507.3|9497.3|3
1636126590000|2021-11-05 15:36:30|9507.5|9497.5|9507.5|9497.5|9508|9498|9507.3|9497.3|7
1636126600000|2021-11-05 15:36:40|9507.8|9497.8|9509.3|9499.3|9509.3|9499.3|9507.5|9497.5|5
1636126610000|2021-11-05 15:36:50|9508.8|9498.8|9507.5|9497.5|9508.8|9498.8|9507.5|9497.5|4
1636126620000|2021-11-05 15:37:00|9508|9498|9508.8|9498.8|9508.8|9498.8|9508|9498|2
1636126630000|2021-11-05 15:37:10|9509|9499|9507|9497|9509.3|9499.3|9507|9497|8
1636126640000|2021-11-05 15:37:20|9507.3|9497.3|9509.3|9499.3|9509.3|9499.3|9507.3|9497.3|3
1636126650000|2021-11-05 15:37:30|9509|9499|9512|9502|9513.3|9503.3|9507.8|9497.8|9
1636126660000|2021-11-05 15:37:40|9512.3|9502.3|9513.8|9503.8|9513.8|9503.8|9510.8|9500.8|7
1636126680000|2021-11-05 15:38:00|9513.3|9503.3|9512.8|9502.8|9513.3|9503.3|9512.8|9502.8|2
1636126690000|2021-11-05 15:38:10|9512.5|9502.5|9512.3|9502.3|9512.8|9502.8|9512.3|9502.3|4
1636126700000|2021-11-05 15:38:20|9512.5|9502.5|9512.8|9502.8|9512.8|9502.8|9512.5|9502.5|2
1636126710000|2021-11-05 15:38:30|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1636126720000|2021-11-05 15:38:40|9512.3|9502.3|9512|9502|9512.3|9502.3|9511.3|9501.3|4
1636126730000|2021-11-05 15:38:50|9511.8|9501.8|9511.8|9501.8|9512|9502|9511.8|9501.8|3
1636126740000|2021-11-05 15:39:00|9512.5|9502.5|9511.8|9501.8|9512.5|9502.5|9511.8|9501.8|5
1636126750000|2021-11-05 15:39:10|9511.5|9501.5|9509.5|9499.5|9511.5|9501.5|9509.5|9499.5|5
1636126760000|2021-11-05 15:39:20|9508.8|9498.8|9507.5|9497.5|9508.8|9498.8|9507.5|9497.5|3
1636126770000|2021-11-05 15:39:30|9506.5|9496.5|9510|9500|9511.3|9501.3|9506.5|9496.5|10
1636126780000|2021-11-05 15:39:40|9510.3|9500.3|9509.8|9499.8|9510.3|9500.3|9509.8|9499.8|2
1636126790000|2021-11-05 15:39:50|9509.3|9499.3|9509.5|9499.5|9509.5|9499.5|9509|9499|4
1636126800000|2021-11-05 15:40:00|9509.8|9499.8|9503.4|9493.4|9510.3|9500.3|9503.1|9493.1|11
1636126810000|2021-11-05 15:40:10|9503.5|9493.5|9504.5|9494.5|9504.5|9494.5|9502.3|9492.3|6
1636126820000|2021-11-05 15:40:20|9504.3|9494.3|9502.5|9492.5|9504.5|9494.5|9502.5|9492.5|6
1636126830000|2021-11-05 15:40:30|9502.8|9492.8|9503|9493|9503|9493|9502.8|9492.8|2
1636126840000|2021-11-05 15:40:40|9502.8|9492.8|9502.5|9492.5|9502.8|9492.8|9502.5|9492.5|2
1636126850000|2021-11-05 15:40:50|9501.5|9491.5|9502|9492|9502|9492|9501.3|9491.3|3
1636126860000|2021-11-05 15:41:00|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1636126870000|2021-11-05 15:41:10|9498.8|9488.8|9498|9488|9499.5|9489.5|9497.5|9487.5|9
1636126880000|2021-11-05 15:41:20|9497.3|9487.3|9496.3|9486.3|9497.3|9487.3|9496|9486|7
1636126890000|2021-11-05 15:41:30|9496.5|9486.5|9496|9486|9496.5|9486.5|9496|9486|3
1636126900000|2021-11-05 15:41:40|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|1
1636126910000|2021-11-05 15:41:50|9496.3|9486.3|9495.8|9485.8|9496.3|9486.3|9495.8|9485.8|5
1636126920000|2021-11-05 15:42:00|9495.5|9485.5|9495.3|9485.3|9495.5|9485.5|9495.3|9485.3|2
1636126930000|2021-11-05 15:42:10|9495.5|9485.5|9497|9487|9501.8|9491.8|9495.5|9485.5|12
1636126940000|2021-11-05 15:42:20|9498.3|9488.3|9497|9487|9498.3|9488.3|9497|9487|9
1636126950000|2021-11-05 15:42:30|9497.9|9487.9|9500.3|9490.3|9501|9491|9497.9|9487.9|10
1636126960000|2021-11-05 15:42:40|9501|9491|9499.8|9489.8|9501|9491|9499.8|9489.8|10
1636126970000|2021-11-05 15:42:50|9499.5|9489.5|9500.3|9490.3|9501|9491|9499.5|9489.5|7
1636126980000|2021-11-05 15:43:00|9501|9491|9500|9490|9501|9491|9500|9490|7
1636126990000|2021-11-05 15:43:10|9501|9491|9499.8|9489.8|9501|9491|9499.5|9489.5|4
1636127000000|2021-11-05 15:43:20|9500|9490|9500|9490|9501|9491|9499.8|9489.8|6
1636127010000|2021-11-05 15:43:30|9500.8|9490.8|9499.8|9489.8|9501|9491|9499.8|9489.8|5
1636127020000|2021-11-05 15:43:40|9501|9491|9501|9491|9501|9491|9501|9491|1
1636127030000|2021-11-05 15:43:50|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|1
1636127040000|2021-11-05 15:44:00|9501|9491|9501|9491|9501|9491|9501|9491|1
1636127050000|2021-11-05 15:44:10|9500.8|9490.8|9497.1|9487.1|9500.8|9490.8|9497.1|9487.1|5
1636127060000|2021-11-05 15:44:20|9496.9|9486.9|9496.1|9486.1|9496.9|9486.9|9495.9|9485.9|4
1636127070000|2021-11-05 15:44:30|9496.3|9486.3|9495.8|9485.8|9496.3|9486.3|9495.8|9485.8|3
1636127080000|2021-11-05 15:44:40|9495.3|9485.3|9494.5|9484.5|9495.3|9485.3|9494.5|9484.5|2
1636127090000|2021-11-05 15:44:50|9495.3|9485.3|9495.3|9485.3|9495.5|9485.5|9495.3|9485.3|3
1636127100000|2021-11-05 15:45:00|9495.5|9485.5|9494.5|9484.5|9495.5|9485.5|9494.5|9484.5|9
1636127110000|2021-11-05 15:45:10|9494.8|9484.8|9494.5|9484.5|9495.5|9485.5|9494.5|9484.5|4
1636127120000|2021-11-05 15:45:20|9494.3|9484.3|9489|9479|9494.3|9484.3|9488.8|9478.8|8
1636127130000|2021-11-05 15:45:30|9489.8|9479.8|9488|9478|9489.8|9479.8|9487.8|9477.8|8
1636127140000|2021-11-05 15:45:40|9487.3|9477.3|9487.3|9477.3|9488.3|9478.3|9486.3|9476.3|12
1636127150000|2021-11-05 15:45:50|9488.8|9478.8|9485.5|9475.5|9488.8|9478.8|9483.5|9473.5|14
1636127160000|2021-11-05 15:46:00|9486.3|9476.3|9487.1|9477.1|9488.5|9478.5|9485.4|9475.4|16
1636127170000|2021-11-05 15:46:10|9487.3|9477.3|9489|9479|9491|9481|9487.3|9477.3|11
1636127180000|2021-11-05 15:46:20|9489.3|9479.3|9489|9479|9490.8|9480.8|9489|9479|12
1636127190000|2021-11-05 15:46:30|9489.8|9479.8|9488|9478|9489.8|9479.8|9487|9477|11
1636127200000|2021-11-05 15:46:40|9487.8|9477.8|9490|9480|9490.3|9480.3|9487.8|9477.8|10
1636127210000|2021-11-05 15:46:50|9490.3|9480.3|9491|9481|9491|9481|9490.3|9480.3|2
1636127220000|2021-11-05 15:47:00|9490.8|9480.8|9492.5|9482.5|9492.5|9482.5|9490.5|9480.5|7
1636127230000|2021-11-05 15:47:10|9491.6|9481.6|9492.8|9482.8|9493|9483|9490.9|9480.9|11
1636127240000|2021-11-05 15:47:20|9493.5|9483.5|9495.3|9485.3|9495.3|9485.3|9491.8|9481.8|14
1636127250000|2021-11-05 15:47:30|9494.5|9484.5|9493.8|9483.8|9494.5|9484.5|9493|9483|9
1636127260000|2021-11-05 15:47:40|9494|9484|9495|9485|9496|9486|9494|9484|8
1636127270000|2021-11-05 15:47:50|9494|9484|9494.3|9484.3|9495|9485|9494|9484|5
1636127280000|2021-11-05 15:48:00|9495|9485|9495.8|9485.8|9495.8|9485.8|9493.8|9483.8|10
1636127290000|2021-11-05 15:48:10|9496.5|9486.5|9496.8|9486.8|9496.8|9486.8|9495.8|9485.8|7
1636127310000|2021-11-05 15:48:30|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9496.3|9486.3|2
1636127320000|2021-11-05 15:48:40|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|1
1636127330000|2021-11-05 15:48:50|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|1
1636127340000|2021-11-05 15:49:00|9496.3|9486.3|9496.8|9486.8|9497|9487|9496.3|9486.3|5
1636127360000|2021-11-05 15:49:20|9496.3|9486.3|9495.8|9485.8|9496.3|9486.3|9495.8|9485.8|2
1636127370000|2021-11-05 15:49:30|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1636127380000|2021-11-05 15:49:40|9495.8|9485.8|9497.3|9487.3|9497.5|9487.5|9495.8|9485.8|7
1636127400000|2021-11-05 15:50:00|9497|9487|9496.8|9486.8|9497|9487|9496.8|9486.8|2
1636127410000|2021-11-05 15:50:10|9497|9487|9496.8|9486.8|9497|9487|9496.8|9486.8|2
1636127420000|2021-11-05 15:50:20|9496.5|9486.5|9495.5|9485.5|9496.5|9486.5|9495.5|9485.5|6
1636127430000|2021-11-05 15:50:30|9495|9485|9492.3|9482.3|9495|9485|9492.3|9482.3|9
1636127440000|2021-11-05 15:50:40|9491.8|9481.8|9491.3|9481.3|9491.8|9481.8|9491.3|9481.3|3
1636127450000|2021-11-05 15:50:50|9490.8|9480.8|9490.5|9480.5|9490.8|9480.8|9490|9480|4
1636127460000|2021-11-05 15:51:00|9490.3|9480.3|9491.5|9481.5|9491.5|9481.5|9490|9480|4
1636127470000|2021-11-05 15:51:10|9491|9481|9490.8|9480.8|9491|9481|9490.8|9480.8|2
1636127480000|2021-11-05 15:51:20|9490.3|9480.3|9489.8|9479.8|9490.3|9480.3|9489.5|9479.5|3
1636127490000|2021-11-05 15:51:30|9490.3|9480.3|9491|9481|9491|9481|9490|9480|5
1636127500000|2021-11-05 15:51:40|9490.5|9480.5|9490.5|9480.5|9491|9481|9490.5|9480.5|7
1636127510000|2021-11-05 15:51:50|9491|9481|9491|9481|9491|9481|9491|9481|1
1636127520000|2021-11-05 15:52:00|9492.3|9482.3|9490.8|9480.8|9492.3|9482.3|9490.8|9480.8|4
1636127530000|2021-11-05 15:52:10|9491.3|9481.3|9494.4|9484.4|9494.4|9484.4|9491.3|9481.3|8
1636127540000|2021-11-05 15:52:20|9494.9|9484.9|9494.8|9484.8|9495|9485|9493.8|9483.8|4
1636127550000|2021-11-05 15:52:30|9494.5|9484.5|9494.5|9484.5|9495|9485|9494.5|9484.5|3
1636127560000|2021-11-05 15:52:40|9494.3|9484.3|9493.8|9483.8|9494.3|9484.3|9493.8|9483.8|4
1636127570000|2021-11-05 15:52:50|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1636127580000|2021-11-05 15:53:00|9492.8|9482.8|9492.5|9482.5|9492.8|9482.8|9492|9482|5
1636127590000|2021-11-05 15:53:10|9492|9482|9491.5|9481.5|9492.3|9482.3|9491.5|9481.5|5
1636127600000|2021-11-05 15:53:20|9491.8|9481.8|9489|9479|9492.5|9482.5|9489|9479|8
1636127610000|2021-11-05 15:53:30|9488.5|9478.5|9488.8|9478.8|9489.8|9479.8|9487.8|9477.8|6
1636127620000|2021-11-05 15:53:40|9488.3|9478.3|9485|9475|9488.3|9478.3|9484.8|9474.8|9
1636127630000|2021-11-05 15:53:50|9484.8|9474.8|9483.8|9473.8|9484.8|9474.8|9483.5|9473.5|11
1636127640000|2021-11-05 15:54:00|9483.5|9473.5|9483.3|9473.3|9484.3|9474.3|9483.3|9473.3|9
1636127650000|2021-11-05 15:54:10|9485.5|9475.5|9486.5|9476.5|9486.5|9476.5|9485|9475|9
1636127660000|2021-11-05 15:54:20|9487|9477|9487|9477|9487.3|9477.3|9486.8|9476.8|4
1636127670000|2021-11-05 15:54:30|9487.3|9477.3|9488.8|9478.8|9488.8|9478.8|9487.3|9477.3|11
1636127680000|2021-11-05 15:54:40|9489|9479|9489.8|9479.8|9490|9480|9489|9479|6
1636127690000|2021-11-05 15:54:50|9489|9479|9491.5|9481.5|9492.5|9482.5|9489|9479|13
1636127700000|2021-11-05 15:55:00|9491.3|9481.3|9489.8|9479.8|9491.3|9481.3|9489.3|9479.3|9
1636127710000|2021-11-05 15:55:10|9489.3|9479.3|9491.8|9481.8|9491.8|9481.8|9489.3|9479.3|8
1636127720000|2021-11-05 15:55:20|9492.5|9482.5|9494|9484|9494|9484|9492.5|9482.5|2
1636127730000|2021-11-05 15:55:30|9494.3|9484.3|9494.5|9484.5|9494.5|9484.5|9494.3|9484.3|2
1636127740000|2021-11-05 15:55:40|9494.8|9484.8|9494.3|9484.3|9494.8|9484.8|9494.3|9484.3|3
1636127750000|2021-11-05 15:55:50|9493.5|9483.5|9494|9484|9494|9484|9493.5|9483.5|3
1636127760000|2021-11-05 15:56:00|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1636127770000|2021-11-05 15:56:10|9493.3|9483.3|9492.5|9482.5|9493.3|9483.3|9492.5|9482.5|5
1636127780000|2021-11-05 15:56:20|9492.8|9482.8|9493|9483|9493.5|9483.5|9492.5|9482.5|6
1636127790000|2021-11-05 15:56:30|9492.5|9482.5|9491.1|9481.1|9493|9483|9490.5|9480.5|9
1636127800000|2021-11-05 15:56:40|9490.9|9480.9|9491.4|9481.4|9491.4|9481.4|9490.9|9480.9|3
1636127810000|2021-11-05 15:56:50|9491.6|9481.6|9492|9482|9492.1|9482.1|9491.5|9481.5|6
1636127820000|2021-11-05 15:57:00|9492.3|9482.3|9492.8|9482.8|9492.8|9482.8|9492.3|9482.3|2
1636127830000|2021-11-05 15:57:10|9493|9483|9493.3|9483.3|9494.3|9484.3|9493|9483|4
1636127840000|2021-11-05 15:57:20|9493.5|9483.5|9493.8|9483.8|9494|9484|9493.3|9483.3|6
1636127850000|2021-11-05 15:57:30|9494|9484|9494|9484|9495|9485|9494|9484|5
1636127860000|2021-11-05 15:57:40|9493.8|9483.8|9492|9482|9493.8|9483.8|9492|9482|7
1636127870000|2021-11-05 15:57:50|9492.3|9482.3|9492|9482|9493.3|9483.3|9491.8|9481.8|6
1636127880000|2021-11-05 15:58:00|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9492.8|9482.8|4
1636127890000|2021-11-05 15:58:10|9492.5|9482.5|9495|9485|9495|9485|9492.5|9482.5|6
1636127900000|2021-11-05 15:58:20|9495.3|9485.3|9496.3|9486.3|9496.3|9486.3|9495.3|9485.3|4
1636127910000|2021-11-05 15:58:30|9496.5|9486.5|9496.8|9486.8|9496.8|9486.8|9496.5|9486.5|2
1636127940000|2021-11-05 15:59:00|9496.5|9486.5|9492.8|9482.8|9496.5|9486.5|9492.8|9482.8|8
1636127950000|2021-11-05 15:59:10|9493|9483|9491.5|9481.5|9493|9483|9490.8|9480.8|5
1636127960000|2021-11-05 15:59:20|9491.3|9481.3|9488.5|9478.5|9491.3|9481.3|9487.8|9477.8|7
1636127970000|2021-11-05 15:59:30|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1636127980000|2021-11-05 15:59:40|9487.5|9477.5|9486.8|9476.8|9487.5|9477.5|9486.8|9476.8|4
1636127990000|2021-11-05 15:59:50|9486.5|9476.5|9487|9477|9487|9477|9486.5|9476.5|5
1636128000000|2021-11-05 16:00:00|9487.3|9477.3|9488.8|9478.8|9489.8|9479.8|9487.3|9477.3|13
1636128010000|2021-11-05 16:00:10|9489|9479|9490.5|9480.5|9490.5|9480.5|9489|9479|5
1636128020000|2021-11-05 16:00:20|9490.3|9480.3|9491.8|9481.8|9492|9482|9490|9480|10
1636128030000|2021-11-05 16:00:30|9492|9482|9492|9482|9493.5|9483.5|9492|9482|8
1636128040000|2021-11-05 16:00:40|9491.3|9481.3|9488.8|9478.8|9491.3|9481.3|9488.8|9478.8|7
1636128050000|2021-11-05 16:00:50|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9488.5|9478.5|2
1636128060000|2021-11-05 16:01:00|9489.5|9479.5|9492.5|9482.5|9492.5|9482.5|9489.3|9479.3|7
1636128070000|2021-11-05 16:01:10|9492.8|9482.8|9492|9482|9493.3|9483.3|9492|9482|5
1636128080000|2021-11-05 16:01:20|9491.5|9481.5|9492.8|9482.8|9492.8|9482.8|9491.5|9481.5|4
1636128100000|2021-11-05 16:01:40|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1636128110000|2021-11-05 16:01:50|9491.8|9481.8|9488.5|9478.5|9491.8|9481.8|9488.5|9478.5|3
1636128120000|2021-11-05 16:02:00|9488|9478|9488.8|9478.8|9488.8|9478.8|9487.5|9477.5|6
1636128130000|2021-11-05 16:02:10|9488.3|9478.3|9486.8|9476.8|9488.5|9478.5|9486.8|9476.8|6
1636128140000|2021-11-05 16:02:20|9487|9477|9488|9478|9488.5|9478.5|9486.8|9476.8|8
1636128150000|2021-11-05 16:02:30|9488.5|9478.5|9487.5|9477.5|9488.5|9478.5|9487.5|9477.5|4
1636128160000|2021-11-05 16:02:40|9487|9477|9487|9477|9487|9477|9486.8|9476.8|3
1636128170000|2021-11-05 16:02:50|9487.5|9477.5|9486.3|9476.3|9487.5|9477.5|9486.3|9476.3|3
1636128180000|2021-11-05 16:03:00|9487|9477|9487|9477|9487.8|9477.8|9487|9477|4
1636128190000|2021-11-05 16:03:10|9487.3|9477.3|9487.3|9477.3|9487.5|9477.5|9487.3|9477.3|3
1636128200000|2021-11-05 16:03:20|9486.8|9476.8|9487.5|9477.5|9487.5|9477.5|9486.8|9476.8|5
1636128210000|2021-11-05 16:03:30|9487.3|9477.3|9487.3|9477.3|9487.5|9477.5|9487|9477|5
1636128220000|2021-11-05 16:03:40|9487.5|9477.5|9487|9477|9487.5|9477.5|9487|9477|3
1636128230000|2021-11-05 16:03:50|9487.3|9477.3|9487.3|9477.3|9487.5|9477.5|9487|9477|7
1636128240000|2021-11-05 16:04:00|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1636128250000|2021-11-05 16:04:10|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487|9477|3
1636128260000|2021-11-05 16:04:20|9487|9477|9487.3|9477.3|9487.3|9477.3|9487|9477|2
1636128270000|2021-11-05 16:04:30|9487|9477|9488|9478|9488.3|9478.3|9487|9477|4
1636128280000|2021-11-05 16:04:40|9488.5|9478.5|9488|9478|9488.5|9478.5|9487.5|9477.5|7
1636128290000|2021-11-05 16:04:50|9488.5|9478.5|9489.3|9479.3|9489.8|9479.8|9488.3|9478.3|7
1636128300000|2021-11-05 16:05:00|9488.5|9478.5|9488|9478|9488.5|9478.5|9487.8|9477.8|4
1636128310000|2021-11-05 16:05:10|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9486.8|9476.8|4
1636128320000|2021-11-05 16:05:20|9487.5|9477.5|9486|9476|9487.5|9477.5|9486|9476|8
1636128330000|2021-11-05 16:05:30|9486.3|9476.3|9486.3|9476.3|9487.3|9477.3|9485.5|9475.5|17
1636128340000|2021-11-05 16:05:40|9486|9476|9476.8|9466.8|9486.5|9476.5|9475.8|9465.8|23
1636128350000|2021-11-05 16:05:50|9477|9467|9473.8|9463.8|9478|9468|9473.5|9463.5|19
1636128360000|2021-11-05 16:06:00|9474|9464|9477.5|9467.5|9478|9468|9474|9464|16
1636128370000|2021-11-05 16:06:10|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9477.3|9467.3|2
1636128380000|2021-11-05 16:06:20|9478|9468|9480.8|9470.8|9480.8|9470.8|9477.8|9467.8|15
1636128390000|2021-11-05 16:06:30|9480.3|9470.3|9480.3|9470.3|9480.8|9470.8|9479.8|9469.8|8
1636128400000|2021-11-05 16:06:40|9480|9470|9481.3|9471.3|9481.3|9471.3|9480|9470|4
1636128410000|2021-11-05 16:06:50|9481.4|9471.4|9482.5|9472.5|9483|9473|9480.8|9470.8|14
1636128420000|2021-11-05 16:07:00|9482.3|9472.3|9480.8|9470.8|9482.5|9472.5|9480.3|9470.3|11
1636128430000|2021-11-05 16:07:10|9480|9470|9477.5|9467.5|9480|9470|9477.5|9467.5|10
1636128440000|2021-11-05 16:07:20|9477|9467|9477.5|9467.5|9477.8|9467.8|9476.8|9466.8|6
1636128450000|2021-11-05 16:07:30|9478|9468|9478|9468|9478|9468|9478|9468|1
1636128460000|2021-11-05 16:07:40|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1636128470000|2021-11-05 16:07:50|9477|9467|9477.5|9467.5|9477.5|9467.5|9476.8|9466.8|3
1636128480000|2021-11-05 16:08:00|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1636128490000|2021-11-05 16:08:10|9477.3|9467.3|9477.8|9467.8|9478|9468|9477.3|9467.3|5
1636128500000|2021-11-05 16:08:20|9476.5|9466.5|9477.3|9467.3|9477.3|9467.3|9476.5|9466.5|2
1636128510000|2021-11-05 16:08:30|9477.5|9467.5|9479.5|9469.5|9479.8|9469.8|9476.8|9466.8|12
1636128520000|2021-11-05 16:08:40|9478.5|9468.5|9478.8|9468.8|9479|9469|9478.5|9468.5|3
1636128530000|2021-11-05 16:08:50|9478|9468|9476.5|9466.5|9478|9468|9475.5|9465.5|5
1636128540000|2021-11-05 16:09:00|9476.8|9466.8|9476.5|9466.5|9479.3|9469.3|9476.5|9466.5|10
1636128550000|2021-11-05 16:09:10|9476.8|9466.8|9476.5|9466.5|9477|9467|9476.3|9466.3|5
1636128560000|2021-11-05 16:09:20|9481.3|9471.3|9481.5|9471.5|9482.3|9472.3|9481.3|9471.3|5
1636128580000|2021-11-05 16:09:40|9481.3|9471.3|9480.8|9470.8|9481.3|9471.3|9480.8|9470.8|2
1636128600000|2021-11-05 16:10:00|9480.5|9470.5|9480.8|9470.8|9480.8|9470.8|9479.8|9469.8|9
1636128610000|2021-11-05 16:10:10|9480.3|9470.3|9477|9467|9480.3|9470.3|9477|9467|8
1636128620000|2021-11-05 16:10:20|9476.5|9466.5|9476|9466|9477|9467|9474.8|9464.8|12
1636128630000|2021-11-05 16:10:30|9476.3|9466.3|9476|9466|9476.8|9466.8|9475.8|9465.8|7
1636128640000|2021-11-05 16:10:40|9475.8|9465.8|9477.8|9467.8|9478.3|9468.3|9475|9465|10
1636128650000|2021-11-05 16:10:50|9477|9467|9477|9467|9477.5|9467.5|9477|9467|3
1636128660000|2021-11-05 16:11:00|9477.5|9467.5|9476.5|9466.5|9477.5|9467.5|9476.5|9466.5|2
1636128670000|2021-11-05 16:11:10|9476.3|9466.3|9476.8|9466.8|9477.8|9467.8|9475.3|9465.3|5
1636128680000|2021-11-05 16:11:20|9476.5|9466.5|9477|9467|9477.5|9467.5|9476.3|9466.3|7
1636128690000|2021-11-05 16:11:30|9476.8|9466.8|9476.5|9466.5|9476.8|9466.8|9475.8|9465.8|6
1636128700000|2021-11-05 16:11:40|9477.3|9467.3|9478.5|9468.5|9478.5|9468.5|9477.3|9467.3|9
1636128710000|2021-11-05 16:11:50|9479|9469|9480.5|9470.5|9480.5|9470.5|9479|9469|6
1636128720000|2021-11-05 16:12:00|9481|9471|9479|9469|9481|9471|9479|9469|5
1636128730000|2021-11-05 16:12:10|9479.8|9469.8|9480.8|9470.8|9481.8|9471.8|9478.8|9468.8|13
1636128740000|2021-11-05 16:12:20|9480.5|9470.5|9480.8|9470.8|9480.8|9470.8|9479|9469|5
1636128750000|2021-11-05 16:12:30|9481.3|9471.3|9486.3|9476.3|9489.5|9479.5|9481.3|9471.3|11
1636128760000|2021-11-05 16:12:40|9486|9476|9481.8|9471.8|9486.8|9476.8|9481.8|9471.8|16
1636128770000|2021-11-05 16:12:50|9481.6|9471.6|9482.3|9472.3|9482.5|9472.5|9480.9|9470.9|10
1636128780000|2021-11-05 16:13:00|9484|9474|9484|9474|9484.5|9474.5|9483.5|9473.5|5
1636128790000|2021-11-05 16:13:10|9483.8|9473.8|9482.5|9472.5|9483.8|9473.8|9482.5|9472.5|2
1636128800000|2021-11-05 16:13:20|9483.4|9473.4|9482|9472|9484.3|9474.3|9482|9472|13
1636128810000|2021-11-05 16:13:30|9482.8|9472.8|9480.5|9470.5|9482.8|9472.8|9479.8|9469.8|7
1636128820000|2021-11-05 16:13:40|9479.3|9469.3|9481.1|9471.1|9481.5|9471.5|9479|9469|10
1636128830000|2021-11-05 16:13:50|9479.8|9469.8|9481.5|9471.5|9481.5|9471.5|9479.5|9469.5|4
1636128840000|2021-11-05 16:14:00|9481.8|9471.8|9480.3|9470.3|9482|9472|9480|9470|17
1636128850000|2021-11-05 16:14:10|9480.5|9470.5|9477.3|9467.3|9480.5|9470.5|9477.3|9467.3|5
1636128860000|2021-11-05 16:14:20|9478|9468|9478.3|9468.3|9478.3|9468.3|9476.8|9466.8|7
1636128870000|2021-11-05 16:14:30|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477|9467|3
1636128880000|2021-11-05 16:14:40|9478.3|9468.3|9480.6|9470.6|9480.6|9470.6|9478.3|9468.3|8
1636128890000|2021-11-05 16:14:50|9481|9471|9480.1|9470.1|9481.5|9471.5|9477.8|9467.8|13
1636128910000|2021-11-05 16:15:10|9480.3|9470.3|9476|9466|9480.3|9470.3|9476|9466|10
1636128920000|2021-11-05 16:15:20|9475.5|9465.5|9475.8|9465.8|9476.8|9466.8|9474.5|9464.5|12
1636128930000|2021-11-05 16:15:30|9475|9465|9473.9|9463.9|9476.3|9466.3|9473.9|9463.9|5
1636128950000|2021-11-05 16:15:50|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1636128960000|2021-11-05 16:16:00|9475|9465|9474.5|9464.5|9475|9465|9474.5|9464.5|2
1636128970000|2021-11-05 16:16:10|9474.3|9464.3|9474.5|9464.5|9474.8|9464.8|9474.3|9464.3|3
1636128980000|2021-11-05 16:16:20|9475.3|9465.3|9476|9466|9477|9467|9475.3|9465.3|9
1636128990000|2021-11-05 16:16:30|9476.3|9466.3|9475.6|9465.6|9476.3|9466.3|9475.5|9465.5|3
1636129000000|2021-11-05 16:16:40|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|1
1636129010000|2021-11-05 16:16:50|9477|9467|9478.3|9468.3|9478.3|9468.3|9476.8|9466.8|6
1636129020000|2021-11-05 16:17:00|9477.3|9467.3|9477.8|9467.8|9478.3|9468.3|9477.3|9467.3|6
1636129030000|2021-11-05 16:17:10|9478.3|9468.3|9478.8|9468.8|9479.3|9469.3|9478.3|9468.3|9
1636129040000|2021-11-05 16:17:20|9479|9469|9479.3|9469.3|9479.5|9469.5|9478.3|9468.3|6
1636129050000|2021-11-05 16:17:30|9478.3|9468.3|9476.8|9466.8|9478.3|9468.3|9476.8|9466.8|4
1636129060000|2021-11-05 16:17:40|9476.5|9466.5|9476.3|9466.3|9476.5|9466.5|9476.3|9466.3|2
1636129070000|2021-11-05 16:17:50|9476.5|9466.5|9478|9468|9479|9469|9476.5|9466.5|7
1636129080000|2021-11-05 16:18:00|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1636129090000|2021-11-05 16:18:10|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1636129110000|2021-11-05 16:18:30|9478.5|9468.5|9480.6|9470.6|9480.6|9470.6|9478.5|9468.5|4
1636129130000|2021-11-05 16:18:50|9481|9471|9481|9471|9481|9471|9481|9471|1
1636129140000|2021-11-05 16:19:00|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1636129150000|2021-11-05 16:19:10|9480.3|9470.3|9482.1|9472.1|9482.1|9472.1|9479.8|9469.8|6
1636129160000|2021-11-05 16:19:20|9482|9472|9481.3|9471.3|9482.5|9472.5|9481.3|9471.3|5
1636129170000|2021-11-05 16:19:30|9480.8|9470.8|9481.8|9471.8|9481.8|9471.8|9480.8|9470.8|4
1636129180000|2021-11-05 16:19:40|9481.3|9471.3|9481.5|9471.5|9481.8|9471.8|9481.3|9471.3|4
1636129200000|2021-11-05 16:20:00|9482.3|9472.3|9479.3|9469.3|9482.3|9472.3|9479.3|9469.3|5
1636129210000|2021-11-05 16:20:10|9479|9469|9477|9467|9479|9469|9477|9467|4
1636129220000|2021-11-05 16:20:20|9476.5|9466.5|9477|9467|9477.5|9467.5|9476.5|9466.5|4
1636129230000|2021-11-05 16:20:30|9477.5|9467.5|9476.5|9466.5|9477.5|9467.5|9476.5|9466.5|2
1636129250000|2021-11-05 16:20:50|9477|9467|9478|9468|9479.3|9469.3|9477|9467|3
1636129260000|2021-11-05 16:21:00|9477|9467|9477.1|9467.1|9477.8|9467.8|9477|9467|5
1636129270000|2021-11-05 16:21:10|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|1
1636129290000|2021-11-05 16:21:30|9476|9466|9474.8|9464.8|9477.3|9467.3|9474.8|9464.8|4
1636129300000|2021-11-05 16:21:40|9475.5|9465.5|9476.8|9466.8|9476.9|9466.9|9474.8|9464.8|7
1636129310000|2021-11-05 16:21:50|9476.9|9466.9|9476.8|9466.8|9477.8|9467.8|9476.8|9466.8|4
1636129320000|2021-11-05 16:22:00|9477|9467|9477|9467|9477|9467|9477|9467|1
1636129330000|2021-11-05 16:22:10|9477.8|9467.8|9473.3|9463.3|9477.8|9467.8|9473.3|9463.3|8
1636129340000|2021-11-05 16:22:20|9473.8|9463.8|9472.5|9462.5|9473.8|9463.8|9472.5|9462.5|2
1636129350000|2021-11-05 16:22:30|9473.3|9463.3|9473.3|9463.3|9474|9464|9473.3|9463.3|3
1636129360000|2021-11-05 16:22:40|9473.8|9463.8|9473.5|9463.5|9475.3|9465.3|9473.5|9463.5|8
1636129370000|2021-11-05 16:22:50|9474.3|9464.3|9474|9464|9474.3|9464.3|9474|9464|2
1636129380000|2021-11-05 16:23:00|9475|9465|9474.1|9464.1|9475.3|9465.3|9474.1|9464.1|6
1636129390000|2021-11-05 16:23:10|9474.3|9464.3|9476.5|9466.5|9476.8|9466.8|9474.3|9464.3|6
1636129400000|2021-11-05 16:23:20|9476.3|9466.3|9477.8|9467.8|9478.3|9468.3|9476|9466|6
1636129410000|2021-11-05 16:23:30|9478|9468|9481.5|9471.5|9481.5|9471.5|9478|9468|6
1636129420000|2021-11-05 16:23:40|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1636129450000|2021-11-05 16:24:10|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1636129460000|2021-11-05 16:24:20|9483.5|9473.5|9486.5|9476.5|9487.5|9477.5|9483.5|9473.5|7
1636129470000|2021-11-05 16:24:30|9487|9477|9487.5|9477.5|9487.8|9477.8|9487|9477|8
1636129480000|2021-11-05 16:24:40|9488.3|9478.3|9489.3|9479.3|9489.8|9479.8|9486.8|9476.8|10
1636129490000|2021-11-05 16:24:50|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.3|9479.3|5
1636129500000|2021-11-05 16:25:00|9490|9480|9490.3|9480.3|9491|9481|9490|9480|7
1636129510000|2021-11-05 16:25:10|9490.8|9480.8|9488.5|9478.5|9490.8|9480.8|9488.5|9478.5|6
1636129520000|2021-11-05 16:25:20|9488|9478|9486|9476|9488|9478|9486|9476|3
1636129540000|2021-11-05 16:25:40|9487|9477|9486|9476|9487.3|9477.3|9486|9476|5
1636129560000|2021-11-05 16:26:00|9485.8|9475.8|9486.3|9476.3|9486.3|9476.3|9485.8|9475.8|3
1636129570000|2021-11-05 16:26:10|9487.8|9477.8|9489.8|9479.8|9489.8|9479.8|9487.8|9477.8|6
1636129580000|2021-11-05 16:26:20|9489.5|9479.5|9489.5|9479.5|9489.8|9479.8|9489|9479|4
1636129590000|2021-11-05 16:26:30|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1636129600000|2021-11-05 16:26:40|9490.5|9480.5|9491.5|9481.5|9491.5|9481.5|9490.5|9480.5|8
1636129610000|2021-11-05 16:26:50|9491.3|9481.3|9489.3|9479.3|9491.3|9481.3|9489|9479|9
1636129620000|2021-11-05 16:27:00|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1636129630000|2021-11-05 16:27:10|9489.3|9479.3|9490.8|9480.8|9490.8|9480.8|9489.3|9479.3|5
1636129640000|2021-11-05 16:27:20|9491.3|9481.3|9493.8|9483.8|9494.3|9484.3|9491.3|9481.3|9
1636129650000|2021-11-05 16:27:30|9494|9484|9496|9486|9496|9486|9494|9484|6
1636129660000|2021-11-05 16:27:40|9495.8|9485.8|9494|9484|9495.8|9485.8|9493|9483|6
1636129670000|2021-11-05 16:27:50|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1636129680000|2021-11-05 16:28:00|9495|9485|9498.3|9488.3|9498.3|9488.3|9494.5|9484.5|12
1636129690000|2021-11-05 16:28:10|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|2
1636129700000|2021-11-05 16:28:20|9497.3|9487.3|9496.3|9486.3|9497.3|9487.3|9496.3|9486.3|3
1636129720000|2021-11-05 16:28:40|9496|9486|9496|9486|9496|9486|9496|9486|1
1636129730000|2021-11-05 16:28:50|9496.3|9486.3|9496.5|9486.5|9496.5|9486.5|9496.3|9486.3|2
1636129740000|2021-11-05 16:29:00|9496|9486|9496|9486|9496|9486|9496|9486|1
1636129750000|2021-11-05 16:29:10|9495.8|9485.8|9495|9485|9495.8|9485.8|9495|9485|5
1636129760000|2021-11-05 16:29:20|9494|9484|9495.8|9485.8|9495.8|9485.8|9494|9484|6
1636129770000|2021-11-05 16:29:30|9496|9486|9496|9486|9496|9486|9496|9486|1
1636129780000|2021-11-05 16:29:40|9496.8|9486.8|9497.3|9487.3|9497.3|9487.3|9496.8|9486.8|3
1636129810000|2021-11-05 16:30:10|9496.8|9486.8|9496|9486|9496.8|9486.8|9496|9486|3
1636129830000|2021-11-05 16:30:30|9496.3|9486.3|9496.8|9486.8|9496.8|9486.8|9496|9486|3
1636129840000|2021-11-05 16:30:40|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1636129920000|2021-11-05 16:32:00|9496.8|9486.8|9495|9485|9496.8|9486.8|9495|9485|4
1636129930000|2021-11-05 16:32:10|9496|9486|9495|9485|9496|9486|9494.5|9484.5|5
1636129940000|2021-11-05 16:32:20|9494.5|9484.5|9495|9485|9495|9485|9494.5|9484.5|2
1636129950000|2021-11-05 16:32:30|9494.5|9484.5|9494.8|9484.8|9495|9485|9494.5|9484.5|3
1636129970000|2021-11-05 16:32:50|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|9494.3|9484.3|3
1636129980000|2021-11-05 16:33:00|9494.3|9484.3|9494.3|9484.3|9494.5|9484.5|9494.3|9484.3|5
1636129990000|2021-11-05 16:33:10|9494|9484|9494|9484|9494|9484|9494|9484|1
1636130010000|2021-11-05 16:33:30|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1636130020000|2021-11-05 16:33:40|9493|9483|9493|9483|9493|9483|9493|9483|1
1636130030000|2021-11-05 16:33:50|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1636130040000|2021-11-05 16:34:00|9493|9483|9492.3|9482.3|9493|9483|9492.3|9482.3|4
1636130050000|2021-11-05 16:34:10|9492|9482|9491|9481|9492|9482|9491|9481|4
1636130060000|2021-11-05 16:34:20|9490.8|9480.8|9489.5|9479.5|9490.8|9480.8|9489|9479|6
1636130070000|2021-11-05 16:34:30|9490|9480|9490.3|9480.3|9490.3|9480.3|9489.5|9479.5|6
1636130080000|2021-11-05 16:34:40|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1636130090000|2021-11-05 16:34:50|9489.3|9479.3|9489|9479|9489.8|9479.8|9489|9479|9
1636130100000|2021-11-05 16:35:00|9488.8|9478.8|9489|9479|9489|9479|9488.8|9478.8|2
1636130120000|2021-11-05 16:35:20|9489.3|9479.3|9489.3|9479.3|9489.8|9479.8|9489|9479|6
1636130130000|2021-11-05 16:35:30|9489|9479|9490|9480|9490|9480|9489|9479|2
1636130140000|2021-11-05 16:35:40|9490.3|9480.3|9490|9480|9490.3|9480.3|9490|9480|2
1636130150000|2021-11-05 16:35:50|9492.5|9482.5|9495.3|9485.3|9495.3|9485.3|9492.5|9482.5|4
1636130160000|2021-11-05 16:36:00|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1636130170000|2021-11-05 16:36:10|9495.3|9485.3|9496|9486|9496|9486|9495|9485|5
1636130180000|2021-11-05 16:36:20|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|1
1636130190000|2021-11-05 16:36:30|9496|9486|9493.8|9483.8|9496|9486|9493.3|9483.3|5
1636130200000|2021-11-05 16:36:40|9494.3|9484.3|9494.5|9484.5|9494.5|9484.5|9494.3|9484.3|4
1636130220000|2021-11-05 16:37:00|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494|9484|3
1636130230000|2021-11-05 16:37:10|9493.5|9483.5|9493.6|9483.6|9493.6|9483.6|9492.9|9482.9|4
1636130240000|2021-11-05 16:37:20|9493.3|9483.3|9491.4|9481.4|9493.3|9483.3|9491.4|9481.4|4
1636130250000|2021-11-05 16:37:30|9491|9481|9491.1|9481.1|9491.1|9481.1|9490.6|9480.6|4
1636130260000|2021-11-05 16:37:40|9490.8|9480.8|9490.8|9480.8|9491|9481|9490.3|9480.3|5
1636130280000|2021-11-05 16:38:00|9492|9482|9493|9483|9493|9483|9492|9482|3
1636130290000|2021-11-05 16:38:10|9492.5|9482.5|9493|9483|9493|9483|9492.5|9482.5|2
1636130310000|2021-11-05 16:38:30|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1636130350000|2021-11-05 16:39:10|9493|9483|9493|9483|9493|9483|9493|9483|1
1636130360000|2021-11-05 16:39:20|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9493.5|9483.5|2
1636130370000|2021-11-05 16:39:30|9494.5|9484.5|9496.5|9486.5|9496.5|9486.5|9494.5|9484.5|3
1636130390000|2021-11-05 16:39:50|9496.3|9486.3|9496.8|9486.8|9496.8|9486.8|9496.3|9486.3|3
1636130400000|2021-11-05 16:40:00|9497.5|9487.5|9496.8|9486.8|9497.5|9487.5|9496.8|9486.8|4
1636130410000|2021-11-05 16:40:10|9497|9487|9497.5|9487.5|9497.5|9487.5|9497|9487|8
1636130420000|2021-11-05 16:40:20|9497.3|9487.3|9498.5|9488.5|9499.3|9489.3|9497.3|9487.3|11
1636130430000|2021-11-05 16:40:30|9498.8|9488.8|9500|9490|9500|9490|9498.8|9488.8|7
1636130440000|2021-11-05 16:40:40|9499|9489|9500.5|9490.5|9501|9491|9499|9489|9
1636130450000|2021-11-05 16:40:50|9501|9491|9500.5|9490.5|9501|9491|9500|9490|6
1636130460000|2021-11-05 16:41:00|9500|9490|9500|9490|9500.5|9490.5|9499.5|9489.5|23
1636130470000|2021-11-05 16:41:10|9500.5|9490.5|9499.5|9489.5|9500.5|9490.5|9499.5|9489.5|16
1636130480000|2021-11-05 16:41:20|9500.5|9490.5|9501.3|9491.3|9501.3|9491.3|9499.5|9489.5|16
1636130490000|2021-11-05 16:41:30|9500.5|9490.5|9506.5|9496.5|9507|9497|9500.5|9490.5|6
1636130500000|2021-11-05 16:41:40|9507|9497|9506|9496|9507|9497|9506|9496|6
1636130510000|2021-11-05 16:41:50|9506.9|9496.9|9507.3|9497.3|9507.5|9497.5|9506.3|9496.3|8
1636130520000|2021-11-05 16:42:00|9507.5|9497.5|9508|9498|9508|9498|9506.5|9496.5|8
1636130530000|2021-11-05 16:42:10|9507.3|9497.3|9508|9498|9508.4|9498.4|9507.3|9497.3|10
1636130540000|2021-11-05 16:42:20|9508.1|9498.1|9507.8|9497.8|9509|9499|9507.3|9497.3|7
1636130550000|2021-11-05 16:42:30|9507.3|9497.3|9507.3|9497.3|9507.8|9497.8|9507.3|9497.3|7
1636130560000|2021-11-05 16:42:40|9507.8|9497.8|9508.3|9498.3|9508.3|9498.3|9507.8|9497.8|2
1636130570000|2021-11-05 16:42:50|9509.3|9499.3|9509.3|9499.3|9509.5|9499.5|9508.8|9498.8|4
1636130580000|2021-11-05 16:43:00|9509.5|9499.5|9508|9498|9509.5|9499.5|9508|9498|3
1636130590000|2021-11-05 16:43:10|9509|9499|9509.3|9499.3|9509.3|9499.3|9509|9499|2
1636130600000|2021-11-05 16:43:20|9510.3|9500.3|9514.5|9504.5|9514.5|9504.5|9510.3|9500.3|6
1636130620000|2021-11-05 16:43:40|9514.8|9504.8|9517.5|9507.5|9517.5|9507.5|9514.8|9504.8|6
1636130630000|2021-11-05 16:43:50|9517.8|9507.8|9516|9506|9519.5|9509.5|9516|9506|9
1636130640000|2021-11-05 16:44:00|9515.6|9505.6|9514.3|9504.3|9515.8|9505.8|9513.3|9503.3|19
1636130650000|2021-11-05 16:44:10|9514|9504|9513|9503|9514.3|9504.3|9513|9503|7
1636130660000|2021-11-05 16:44:20|9513.3|9503.3|9513|9503|9513.5|9503.5|9512.3|9502.3|7
1636130670000|2021-11-05 16:44:30|9513.8|9503.8|9517.8|9507.8|9517.8|9507.8|9513.8|9503.8|6
1636130680000|2021-11-05 16:44:40|9518|9508|9516.1|9506.1|9519|9509|9516.1|9506.1|4
1636130690000|2021-11-05 16:44:50|9516.3|9506.3|9520|9510|9520|9510|9516.3|9506.3|6
1636130700000|2021-11-05 16:45:00|9520.3|9510.3|9518.8|9508.8|9520.3|9510.3|9517.8|9507.8|8
1636130710000|2021-11-05 16:45:10|9519.5|9509.5|9524|9514|9524|9514|9519.5|9509.5|14
1636130720000|2021-11-05 16:45:20|9523.5|9513.5|9523.5|9513.5|9525.5|9515.5|9523.3|9513.3|8
1636130730000|2021-11-05 16:45:30|9524.3|9514.3|9523.8|9513.8|9525|9515|9523|9513|10
1636130740000|2021-11-05 16:45:40|9523.5|9513.5|9523.3|9513.3|9523.8|9513.8|9523|9513|7
1636130750000|2021-11-05 16:45:50|9523|9513|9523.8|9513.8|9524|9514|9522.8|9512.8|6
1636130760000|2021-11-05 16:46:00|9524|9514|9523.3|9513.3|9524.8|9514.8|9522.5|9512.5|11
1636130770000|2021-11-05 16:46:10|9522.8|9512.8|9519.8|9509.8|9523.8|9513.8|9519.8|9509.8|11
1636130780000|2021-11-05 16:46:20|9520|9510|9520|9510|9522.4|9512.4|9519.8|9509.8|7
1636130790000|2021-11-05 16:46:30|9519.8|9509.8|9520.8|9510.8|9520.8|9510.8|9519.5|9509.5|6
1636130800000|2021-11-05 16:46:40|9520.5|9510.5|9523.3|9513.3|9523.3|9513.3|9520.5|9510.5|9
1636130810000|2021-11-05 16:46:50|9523.8|9513.8|9526|9516|9526.5|9516.5|9523.3|9513.3|13
1636130820000|2021-11-05 16:47:00|9525.8|9515.8|9525.3|9515.3|9526.8|9516.8|9524|9514|12
1636130830000|2021-11-05 16:47:10|9525.5|9515.5|9525.8|9515.8|9526.8|9516.8|9525|9515|12
1636130840000|2021-11-05 16:47:20|9525.3|9515.3|9524.3|9514.3|9525.3|9515.3|9524.3|9514.3|2
1636130850000|2021-11-05 16:47:30|9524.5|9514.5|9524.3|9514.3|9524.5|9514.5|9524|9514|4
1636130860000|2021-11-05 16:47:40|9524.5|9514.5|9517.8|9507.8|9524.5|9514.5|9517.3|9507.3|9
1636130870000|2021-11-05 16:47:50|9519.1|9509.1|9521.8|9511.8|9521.8|9511.8|9519.1|9509.1|7
1636130880000|2021-11-05 16:48:00|9521.3|9511.3|9522|9512|9522.8|9512.8|9521.3|9511.3|8
1636130890000|2021-11-05 16:48:10|9521.5|9511.5|9521.3|9511.3|9522|9512|9521.3|9511.3|8
1636130900000|2021-11-05 16:48:20|9521.5|9511.5|9519.5|9509.5|9521.5|9511.5|9519.5|9509.5|8
1636130910000|2021-11-05 16:48:30|9519.8|9509.8|9519|9509|9520.5|9510.5|9519|9509|6
1636130920000|2021-11-05 16:48:40|9518.8|9508.8|9519.3|9509.3|9520.3|9510.3|9518.8|9508.8|6
1636130930000|2021-11-05 16:48:50|9519.5|9509.5|9518.3|9508.3|9520.3|9510.3|9518.3|9508.3|8
1636130940000|2021-11-05 16:49:00|9518.5|9508.5|9518.3|9508.3|9518.8|9508.8|9518.3|9508.3|4
1636130950000|2021-11-05 16:49:10|9519|9509|9520|9510|9520|9510|9519|9509|6
1636130960000|2021-11-05 16:49:20|9520.3|9510.3|9516.8|9506.8|9520.3|9510.3|9516.8|9506.8|7
1636130970000|2021-11-05 16:49:30|9516.5|9506.5|9513.8|9503.8|9516.5|9506.5|9513.8|9503.8|7
1636130980000|2021-11-05 16:49:40|9513.5|9503.5|9514.8|9504.8|9515.3|9505.3|9513.5|9503.5|7
1636130990000|2021-11-05 16:49:50|9514|9504|9514.3|9504.3|9515.5|9505.5|9513.8|9503.8|7
1636131000000|2021-11-05 16:50:00|9515|9505|9514|9504|9515|9505|9514|9504|3
1636131010000|2021-11-05 16:50:10|9512.9|9502.9|9514.1|9504.1|9514.4|9504.4|9512.5|9502.5|7
1636131020000|2021-11-05 16:50:20|9513.6|9503.6|9514.8|9504.8|9514.8|9504.8|9513.6|9503.6|2
1636131040000|2021-11-05 16:50:40|9514.5|9504.5|9514.3|9504.3|9514.5|9504.5|9514.3|9504.3|2
1636131050000|2021-11-05 16:50:50|9514|9504|9514.5|9504.5|9514.8|9504.8|9513.8|9503.8|5
1636131060000|2021-11-05 16:51:00|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514|9504|3
1636131070000|2021-11-05 16:51:10|9514|9504|9516.8|9506.8|9516.8|9506.8|9514|9504|8
1636131080000|2021-11-05 16:51:20|9516.5|9506.5|9516|9506|9516.5|9506.5|9516|9506|3
1636131090000|2021-11-05 16:51:30|9515.5|9505.5|9516.5|9506.5|9516.5|9506.5|9515.5|9505.5|4
1636131100000|2021-11-05 16:51:40|9516.3|9506.3|9516.8|9506.8|9516.8|9506.8|9514.5|9504.5|6
1636131130000|2021-11-05 16:52:10|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1636131140000|2021-11-05 16:52:20|9516|9506|9516|9506|9516|9506|9516|9506|1
1636131150000|2021-11-05 16:52:30|9515.5|9505.5|9516|9506|9516.5|9506.5|9515.3|9505.3|8
1636131160000|2021-11-05 16:52:40|9515.8|9505.8|9514|9504|9515.8|9505.8|9514|9504|4
1636131170000|2021-11-05 16:52:50|9515|9505|9513.8|9503.8|9515.3|9505.3|9513.5|9503.5|13
1636131180000|2021-11-05 16:53:00|9514.8|9504.8|9514.8|9504.8|9515.3|9505.3|9514.8|9504.8|4
1636131190000|2021-11-05 16:53:10|9514.5|9504.5|9513|9503|9514.5|9504.5|9513|9503|5
1636131200000|2021-11-05 16:53:20|9513.5|9503.5|9508|9498|9513.8|9503.8|9508|9498|10
1636131210000|2021-11-05 16:53:30|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|1
1636131220000|2021-11-05 16:53:40|9508.8|9498.8|9509|9499|9509.3|9499.3|9508.8|9498.8|3
1636131230000|2021-11-05 16:53:50|9509.8|9499.8|9511.3|9501.3|9511.3|9501.3|9509|9499|7
1636131240000|2021-11-05 16:54:00|9511.5|9501.5|9512.5|9502.5|9513|9503|9511.5|9501.5|5
1636131250000|2021-11-05 16:54:10|9512.8|9502.8|9512|9502|9514.8|9504.8|9511.8|9501.8|8
1636131260000|2021-11-05 16:54:20|9511|9501|9509.4|9499.4|9511|9501|9509.4|9499.4|2
1636131270000|2021-11-05 16:54:30|9509.3|9499.3|9508.1|9498.1|9509.3|9499.3|9508.1|9498.1|3
1636131280000|2021-11-05 16:54:40|9507.6|9497.6|9506.8|9496.8|9507.9|9497.9|9506.4|9496.4|5
1636131290000|2021-11-05 16:54:50|9505.8|9495.8|9506|9496|9506|9496|9505.8|9495.8|12
1636131300000|2021-11-05 16:55:00|9505.8|9495.8|9506.6|9496.6|9508|9498|9505.3|9495.3|19
1636131310000|2021-11-05 16:55:10|9506.9|9496.9|9507.9|9497.9|9507.9|9497.9|9506.6|9496.6|11
1636131330000|2021-11-05 16:55:30|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|1
1636131340000|2021-11-05 16:55:40|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|1
1636131350000|2021-11-05 16:55:50|9506.1|9496.1|9504.4|9494.4|9506.1|9496.1|9504.4|9494.4|2
1636131360000|2021-11-05 16:56:00|9503.6|9493.6|9504.9|9494.9|9505.1|9495.1|9502.6|9492.6|9
1636131370000|2021-11-05 16:56:10|9504.6|9494.6|9504.9|9494.9|9504.9|9494.9|9504.6|9494.6|2
1636131380000|2021-11-05 16:56:20|9505.4|9495.4|9505.6|9495.6|9506.1|9496.1|9505.4|9495.4|5
1636131390000|2021-11-05 16:56:30|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|1
1636131410000|2021-11-05 16:56:50|9506.6|9496.6|9508.1|9498.1|9508.1|9498.1|9506.6|9496.6|5
1636131420000|2021-11-05 16:57:00|9508.6|9498.6|9511.6|9501.6|9511.6|9501.6|9508.6|9498.6|10
1636131430000|2021-11-05 16:57:10|9512.1|9502.1|9511.6|9501.6|9512.1|9502.1|9511.6|9501.6|6
1636131440000|2021-11-05 16:57:20|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|1
1636131450000|2021-11-05 16:57:30|9511.6|9501.6|9511.6|9501.6|9511.6|9501.6|9511.6|9501.6|1
1636131460000|2021-11-05 16:57:40|9511.4|9501.4|9510.4|9500.4|9511.6|9501.6|9510.1|9500.1|16
1636131470000|2021-11-05 16:57:50|9510.1|9500.1|9509.1|9499.1|9510.1|9500.1|9509.1|9499.1|16
1636131480000|2021-11-05 16:58:00|9509.4|9499.4|9510.6|9500.6|9511.4|9501.4|9508.4|9498.4|19
1636131490000|2021-11-05 16:58:10|9510.1|9500.1|9510.1|9500.1|9510.6|9500.6|9510.1|9500.1|3
1636131500000|2021-11-05 16:58:20|9510.6|9500.6|9510.4|9500.4|9510.9|9500.9|9509.4|9499.4|8
1636131510000|2021-11-05 16:58:30|9509.6|9499.6|9507.6|9497.6|9509.9|9499.9|9506.4|9496.4|15
1636131520000|2021-11-05 16:58:40|9507.9|9497.9|9507.9|9497.9|9508.1|9498.1|9507.4|9497.4|15
1636131530000|2021-11-05 16:58:50|9507.6|9497.6|9506.9|9496.9|9507.9|9497.9|9506.6|9496.6|11
1636131540000|2021-11-05 16:59:00|9506.4|9496.4|9501.4|9491.4|9506.4|9496.4|9501.4|9491.4|7
1636131550000|2021-11-05 16:59:10|9501.6|9491.6|9500.4|9490.4|9501.6|9491.6|9500.4|9490.4|11
1636131560000|2021-11-05 16:59:20|9499.9|9489.9|9501.1|9491.1|9501.1|9491.1|9498.4|9488.4|21
1636131570000|2021-11-05 16:59:30|9501.6|9491.6|9501.1|9491.1|9502.8|9492.8|9501.1|9491.1|11
1636131580000|2021-11-05 16:59:40|9500.6|9490.6|9500.1|9490.1|9501.1|9491.1|9498.9|9488.9|12
1636131590000|2021-11-05 16:59:50|9500.6|9490.6|9496.9|9486.9|9500.9|9490.9|9496.9|9486.9|18
1636131600000|2021-11-05 17:00:00|9497.4|9487.4|9496.9|9486.9|9499.1|9489.1|9496.9|9486.9|8
1636131610000|2021-11-05 17:00:10|9496.4|9486.4|9495.9|9485.9|9496.4|9486.4|9495.6|9485.6|6
1636131620000|2021-11-05 17:00:20|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|1
1636131630000|2021-11-05 17:00:30|9494.6|9484.6|9493.1|9483.1|9494.6|9484.6|9493|9483|3
1636131640000|2021-11-05 17:00:40|9493.4|9483.4|9492.9|9482.9|9493.9|9483.9|9492.4|9482.4|10
1636131650000|2021-11-05 17:00:50|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|1
1636131670000|2021-11-05 17:01:10|9493.9|9483.9|9492.6|9482.6|9493.9|9483.9|9492.6|9482.6|2
1636131680000|2021-11-05 17:01:20|9490.3|9480.3|9489.6|9479.6|9490.3|9480.3|9489.6|9479.6|3
1636131690000|2021-11-05 17:01:30|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|1
1636131700000|2021-11-05 17:01:40|9489.9|9479.9|9489.4|9479.4|9489.9|9479.9|9489.4|9479.4|2
1636131720000|2021-11-05 17:02:00|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|1
1636131740000|2021-11-05 17:02:20|9489.4|9479.4|9488.6|9478.6|9489.4|9479.4|9488.6|9478.6|2
1636131780000|2021-11-05 17:03:00|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|1
1636131790000|2021-11-05 17:03:10|9488.9|9478.9|9488.1|9478.1|9488.9|9478.9|9488.1|9478.1|3
1636131800000|2021-11-05 17:03:20|9487.9|9477.9|9487.4|9477.4|9487.9|9477.9|9487.4|9477.4|2
1636131830000|2021-11-05 17:03:50|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|1
1636131850000|2021-11-05 17:04:10|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1636131860000|2021-11-05 17:04:20|9487.6|9477.6|9487.4|9477.4|9487.6|9477.6|9487.4|9477.4|2
1636131870000|2021-11-05 17:04:30|9487.1|9477.1|9487.4|9477.4|9487.4|9477.4|9487.1|9477.1|2
1636131880000|2021-11-05 17:04:40|9487.6|9477.6|9486.6|9476.6|9487.6|9477.6|9486.6|9476.6|4
1636131900000|2021-11-05 17:05:00|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1636131920000|2021-11-05 17:05:20|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1636131930000|2021-11-05 17:05:30|9486.9|9476.9|9487.4|9477.4|9487.4|9477.4|9486.9|9476.9|2
1636132040000|2021-11-05 17:07:20|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1636132050000|2021-11-05 17:07:30|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1636132060000|2021-11-05 17:07:40|9487.1|9477.1|9487.1|9477.1|9487.4|9477.4|9487.1|9477.1|3
1636132070000|2021-11-05 17:07:50|9487.4|9477.4|9486.6|9476.6|9487.4|9477.4|9486.6|9476.6|2
1636132080000|2021-11-05 17:08:00|9487.1|9477.1|9487.1|9477.1|9487.4|9477.4|9487.1|9477.1|3
1636132090000|2021-11-05 17:08:10|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1636132140000|2021-11-05 17:09:00|9486.4|9476.4|9482.6|9472.6|9486.4|9476.4|9482.6|9472.6|5
1636132150000|2021-11-05 17:09:10|9482.4|9472.4|9474.4|9464.4|9482.4|9472.4|9474.4|9464.4|10
1636132160000|2021-11-05 17:09:20|9474.6|9464.6|9474.1|9464.1|9474.6|9464.6|9474.1|9464.1|3
1636132190000|2021-11-05 17:09:50|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1636132200000|2021-11-05 17:10:00|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|1
1636132210000|2021-11-05 17:10:10|9474.1|9464.1|9474.9|9464.9|9474.9|9464.9|9474.1|9464.1|2
1636132220000|2021-11-05 17:10:20|9475.6|9465.6|9475.4|9465.4|9475.6|9465.6|9475.4|9465.4|2
1636132240000|2021-11-05 17:10:40|9475.1|9465.1|9474.9|9464.9|9475.1|9465.1|9474.9|9464.9|2
1636132250000|2021-11-05 17:10:50|9474.4|9464.4|9473.9|9463.9|9474.4|9464.4|9473.9|9463.9|2
1636132260000|2021-11-05 17:11:00|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|1
1636132310000|2021-11-05 17:11:50|9472.9|9462.9|9473.4|9463.4|9473.4|9463.4|9472.8|9462.8|3
1636132320000|2021-11-05 17:12:00|9474.1|9464.1|9474.1|9464.1|9475.1|9465.1|9474.1|9464.1|5
1636132330000|2021-11-05 17:12:10|9473.9|9463.9|9474.1|9464.1|9474.1|9464.1|9473.9|9463.9|2
1636132340000|2021-11-05 17:12:20|9473.9|9463.9|9473.6|9463.6|9473.9|9463.9|9473.6|9463.6|2
1636132350000|2021-11-05 17:12:30|9473.9|9463.9|9472.6|9462.6|9473.9|9463.9|9472.6|9462.6|4
1636132370000|2021-11-05 17:12:50|9472.9|9462.9|9473.9|9463.9|9473.9|9463.9|9472.9|9462.9|3
1636132380000|2021-11-05 17:13:00|9473.6|9463.6|9473.6|9463.6|9473.9|9463.9|9473.6|9463.6|3
1636132390000|2021-11-05 17:13:10|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1636132420000|2021-11-05 17:13:40|9472.9|9462.9|9471.9|9461.9|9473.6|9463.6|9471.9|9461.9|4
1636132430000|2021-11-05 17:13:50|9471.1|9461.1|9470.4|9460.4|9471.1|9461.1|9470.4|9460.4|5
1636132440000|2021-11-05 17:14:00|9471.1|9461.1|9470.9|9460.9|9471.6|9461.6|9470.4|9460.4|7
1636132450000|2021-11-05 17:14:10|9470.6|9460.6|9470.6|9460.6|9471.1|9461.1|9470.1|9460.1|8
1636132460000|2021-11-05 17:14:20|9471.6|9461.6|9471.6|9461.6|9472.1|9462.1|9470.6|9460.6|9
1636132470000|2021-11-05 17:14:30|9472.1|9462.1|9471.4|9461.4|9472.1|9462.1|9471.1|9461.1|5
1636132480000|2021-11-05 17:14:40|9471.1|9461.1|9470.1|9460.1|9471.6|9461.6|9470.1|9460.1|5
1636132490000|2021-11-05 17:14:50|9469.9|9459.9|9468.1|9458.1|9469.9|9459.9|9468.1|9458.1|3
1636132500000|2021-11-05 17:15:00|9467.4|9457.4|9466.6|9456.6|9467.4|9457.4|9465.9|9455.9|6
1636132510000|2021-11-05 17:15:10|9466.9|9456.9|9468.9|9458.9|9468.9|9458.9|9466.9|9456.9|3
1636132520000|2021-11-05 17:15:20|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|1
1636132530000|2021-11-05 17:15:30|9468.9|9458.9|9468.6|9458.6|9468.9|9458.9|9468.6|9458.6|2
1636132540000|2021-11-05 17:15:40|9468.9|9458.9|9468.6|9458.6|9468.9|9458.9|9468.6|9458.6|2
1636132550000|2021-11-05 17:15:50|9468.1|9458.1|9468.6|9458.6|9468.6|9458.6|9468.1|9458.1|2
1636132560000|2021-11-05 17:16:00|9468.9|9458.9|9467.6|9457.6|9469.6|9459.6|9467.6|9457.6|7
1636132570000|2021-11-05 17:16:10|9466.9|9456.9|9467.1|9457.1|9467.6|9457.6|9466.9|9456.9|3
1636132580000|2021-11-05 17:16:20|9468.1|9458.1|9467.6|9457.6|9468.1|9458.1|9467.6|9457.6|2
1636132590000|2021-11-05 17:16:30|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|9467.1|9457.1|4
1636132600000|2021-11-05 17:16:40|9467.9|9457.9|9467.1|9457.1|9467.9|9457.9|9467.1|9457.1|2
1636132610000|2021-11-05 17:16:50|9466.6|9456.6|9466.6|9456.6|9467.1|9457.1|9466.6|9456.6|3
1636132620000|2021-11-05 17:17:00|9467.1|9457.1|9469.1|9459.1|9469.1|9459.1|9467.1|9457.1|5
1636132640000|2021-11-05 17:17:20|9469.4|9459.4|9471.1|9461.1|9471.1|9461.1|9469.4|9459.4|7
1636132650000|2021-11-05 17:17:30|9471.9|9461.9|9472.4|9462.4|9472.4|9462.4|9471.9|9461.9|2
1636132680000|2021-11-05 17:18:00|9471.6|9461.6|9468.9|9458.9|9471.6|9461.6|9468.9|9458.9|5
1636132700000|2021-11-05 17:18:20|9468.6|9458.6|9470.4|9460.4|9470.4|9460.4|9468.6|9458.6|4
1636132710000|2021-11-05 17:18:30|9470.1|9460.1|9469.1|9459.1|9470.1|9460.1|9469.1|9459.1|4
1636132720000|2021-11-05 17:18:40|9469.4|9459.4|9468.6|9458.6|9469.4|9459.4|9467.9|9457.9|7
1636132730000|2021-11-05 17:18:50|9469.1|9459.1|9470.1|9460.1|9470.1|9460.1|9469.1|9459.1|4
1636132740000|2021-11-05 17:19:00|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|9469.1|9459.1|6
1636132750000|2021-11-05 17:19:10|9469.9|9459.9|9469.4|9459.4|9470.1|9460.1|9469.4|9459.4|7
1636132760000|2021-11-05 17:19:20|9469.6|9459.6|9470.9|9460.9|9470.9|9460.9|9469.6|9459.6|3
1636132770000|2021-11-05 17:19:30|9472.1|9462.1|9472.4|9462.4|9472.4|9462.4|9470.9|9460.9|5
1636132780000|2021-11-05 17:19:40|9472.6|9462.6|9472.9|9462.9|9472.9|9462.9|9472.6|9462.6|2
1636132790000|2021-11-05 17:19:50|9473.4|9463.4|9475.4|9465.4|9475.4|9465.4|9473.4|9463.4|5
1636132800000|2021-11-05 17:20:00|9475.9|9465.9|9475.1|9465.1|9476.4|9466.4|9475.1|9465.1|6
1636132810000|2021-11-05 17:20:10|9474.9|9464.9|9474.4|9464.4|9474.9|9464.9|9474.4|9464.4|2
1636132820000|2021-11-05 17:20:20|9473.4|9463.4|9474.6|9464.6|9474.6|9464.6|9473.4|9463.4|3
1636132830000|2021-11-05 17:20:30|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|1
1636132840000|2021-11-05 17:20:40|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1636132850000|2021-11-05 17:20:50|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|1
1636132860000|2021-11-05 17:21:00|9472.6|9462.6|9472.4|9462.4|9472.6|9462.6|9472.4|9462.4|2
1636132870000|2021-11-05 17:21:10|9471.9|9461.9|9470.6|9460.6|9471.9|9461.9|9470.6|9460.6|6
1636132880000|2021-11-05 17:21:20|9470.4|9460.4|9471.4|9461.4|9471.6|9461.6|9470.4|9460.4|4
1636132890000|2021-11-05 17:21:30|9471.6|9461.6|9473.6|9463.6|9473.6|9463.6|9471.6|9461.6|4
1636132900000|2021-11-05 17:21:40|9473.9|9463.9|9474.4|9464.4|9474.4|9464.4|9473.9|9463.9|3
1636132910000|2021-11-05 17:21:50|9474.6|9464.6|9474.9|9464.9|9474.9|9464.9|9474.4|9464.4|3
1636132920000|2021-11-05 17:22:00|9475.1|9465.1|9475.6|9465.6|9475.6|9465.6|9475.1|9465.1|3
1636132930000|2021-11-05 17:22:10|9475.9|9465.9|9473.9|9463.9|9475.9|9465.9|9473.9|9463.9|3
1636132950000|2021-11-05 17:22:30|9474.4|9464.4|9474.4|9464.4|9475.4|9465.4|9474.4|9464.4|5
1636132960000|2021-11-05 17:22:40|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1636132970000|2021-11-05 17:22:50|9473.1|9463.1|9470.9|9460.9|9473.1|9463.1|9470.9|9460.9|4
1636133000000|2021-11-05 17:23:20|9470.6|9460.6|9469.9|9459.9|9471.4|9461.4|9469.6|9459.6|7
1636133010000|2021-11-05 17:23:30|9470.4|9460.4|9472.6|9462.6|9472.6|9462.6|9470.4|9460.4|3
1636133020000|2021-11-05 17:23:40|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|1
1636133030000|2021-11-05 17:23:50|9472.1|9462.1|9472.3|9462.3|9472.3|9462.3|9472.1|9462.1|2
1636133040000|2021-11-05 17:24:00|9472.1|9462.1|9472.5|9462.5|9472.5|9462.5|9472.1|9462.1|2
1636133050000|2021-11-05 17:24:10|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1636133060000|2021-11-05 17:24:20|9472.9|9462.9|9472.6|9462.6|9472.9|9462.9|9472.6|9462.6|2
1636133080000|2021-11-05 17:24:40|9472.4|9462.4|9471.4|9461.4|9472.4|9462.4|9470.4|9460.4|4
1636133140000|2021-11-05 17:25:40|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|1
1636133150000|2021-11-05 17:25:50|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|1
1636133160000|2021-11-05 17:26:00|9471.4|9461.4|9471.1|9461.1|9471.4|9461.4|9471.1|9461.1|2
1636133170000|2021-11-05 17:26:10|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|1
1636133190000|2021-11-05 17:26:30|9469.6|9459.6|9469.1|9459.1|9469.6|9459.6|9468.9|9458.9|4
1636133210000|2021-11-05 17:26:50|9469.6|9459.6|9469.9|9459.9|9469.9|9459.9|9469.6|9459.6|2
1636133220000|2021-11-05 17:27:00|9469.6|9459.6|9470.1|9460.1|9470.1|9460.1|9469.6|9459.6|5
1636133250000|2021-11-05 17:27:30|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|1
1636133270000|2021-11-05 17:27:50|9470.1|9460.1|9470.4|9460.4|9470.4|9460.4|9470.1|9460.1|2
1636133280000|2021-11-05 17:28:00|9470.1|9460.1|9469.6|9459.6|9470.1|9460.1|9469.6|9459.6|7
1636133290000|2021-11-05 17:28:10|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|1
1636133300000|2021-11-05 17:28:20|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|1
1636133310000|2021-11-05 17:28:30|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|1
1636133340000|2021-11-05 17:29:00|9469.6|9459.6|9469.6|9459.6|9469.9|9459.9|9469.6|9459.6|3
1636133350000|2021-11-05 17:29:10|9469.1|9459.1|9468.4|9458.4|9469.1|9459.1|9468.4|9458.4|2
1636133360000|2021-11-05 17:29:20|9467.9|9457.9|9468.4|9458.4|9469.1|9459.1|9467.9|9457.9|4
1636133370000|2021-11-05 17:29:30|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1636133380000|2021-11-05 17:29:40|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|1
1636133390000|2021-11-05 17:29:50|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|1
1636133400000|2021-11-05 17:30:00|9467.4|9457.4|9465.4|9455.4|9467.4|9457.4|9465.4|9455.4|5
1636133410000|2021-11-05 17:30:10|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|1
1636133430000|2021-11-05 17:30:30|9466.1|9456.1|9466.4|9456.4|9466.4|9456.4|9466.1|9456.1|2
1636133440000|2021-11-05 17:30:40|9467.4|9457.4|9467.4|9457.4|9468.1|9458.1|9467.4|9457.4|3
1636133460000|2021-11-05 17:31:00|9468.1|9458.1|9468.6|9458.6|9468.6|9458.6|9468.1|9458.1|3
1636133470000|2021-11-05 17:31:10|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|1
1636133480000|2021-11-05 17:31:20|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1636133490000|2021-11-05 17:31:30|9470.1|9460.1|9470.1|9460.1|9470.1|9460.1|9470.1|9460.1|1
1636133500000|2021-11-05 17:31:40|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|9468.9|9458.9|7
1636133510000|2021-11-05 17:31:50|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|1
1636133520000|2021-11-05 17:32:00|9469.4|9459.4|9469.9|9459.9|9469.9|9459.9|9469.1|9459.1|4
1636133540000|2021-11-05 17:32:20|9470.4|9460.4|9471.1|9461.1|9471.1|9461.1|9470.4|9460.4|2
1636133550000|2021-11-05 17:32:30|9471.4|9461.4|9471.9|9461.9|9471.9|9461.9|9471.4|9461.4|2
1636133560000|2021-11-05 17:32:40|9472.6|9462.6|9472.1|9462.1|9472.6|9462.6|9471.9|9461.9|3
1636133570000|2021-11-05 17:32:50|9473.1|9463.1|9473.4|9463.4|9473.4|9463.4|9472.6|9462.6|4
1636133580000|2021-11-05 17:33:00|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1636133590000|2021-11-05 17:33:10|9473.4|9463.4|9473.6|9463.6|9473.6|9463.6|9473.4|9463.4|2
1636133610000|2021-11-05 17:33:30|9474.1|9464.1|9474.9|9464.9|9474.9|9464.9|9474.1|9464.1|2
1636133630000|2021-11-05 17:33:50|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|1
1636133640000|2021-11-05 17:34:00|9475.9|9465.9|9476.9|9466.9|9476.9|9466.9|9475.9|9465.9|3
1636133660000|2021-11-05 17:34:20|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1636133670000|2021-11-05 17:34:30|9476.1|9466.1|9475.1|9465.1|9476.1|9466.1|9475.1|9465.1|2
1636133700000|2021-11-05 17:35:00|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|1
1636133720000|2021-11-05 17:35:20|9473.6|9463.6|9473.4|9463.4|9474.4|9464.4|9473.4|9463.4|4
1636133730000|2021-11-05 17:35:30|9472.1|9462.1|9471.9|9461.9|9472.1|9462.1|9471.4|9461.4|3
1636133750000|2021-11-05 17:35:50|9470.9|9460.9|9471.1|9461.1|9471.1|9461.1|9470.9|9460.9|2
1636133760000|2021-11-05 17:36:00|9471.4|9461.4|9473.8|9463.8|9473.8|9463.8|9471.4|9461.4|2
1636133770000|2021-11-05 17:36:10|9473.9|9463.9|9474.9|9464.9|9474.9|9464.9|9473.9|9463.9|3
1636133780000|2021-11-05 17:36:20|9475|9465|9475.6|9465.6|9475.6|9465.6|9475|9465|2
1636133790000|2021-11-05 17:36:30|9474.9|9464.9|9474.4|9464.4|9474.9|9464.9|9474.4|9464.4|3
1636133800000|2021-11-05 17:36:40|9474.6|9464.6|9474.6|9464.6|9474.6|9464.6|9474.6|9464.6|1
1636133810000|2021-11-05 17:36:50|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|1
1636133840000|2021-11-05 17:37:20|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|1
1636133860000|2021-11-05 17:37:40|9475.6|9465.6|9475.9|9465.9|9475.9|9465.9|9475.6|9465.6|2
1636133870000|2021-11-05 17:37:50|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1636133880000|2021-11-05 17:38:00|9475.4|9465.4|9474.4|9464.4|9475.4|9465.4|9474.4|9464.4|2
1636133890000|2021-11-05 17:38:10|9474.6|9464.6|9475.4|9465.4|9475.4|9465.4|9474.6|9464.6|2
1636133910000|2021-11-05 17:38:30|9475.1|9465.1|9474.4|9464.4|9475.1|9465.1|9474.4|9464.4|2
1636133920000|2021-11-05 17:38:40|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|9473.9|9463.9|3
1636133930000|2021-11-05 17:38:50|9474.9|9464.9|9474.1|9464.1|9474.9|9464.9|9474.1|9464.1|3
1636133950000|2021-11-05 17:39:10|9474.9|9464.9|9473.9|9463.9|9474.9|9464.9|9473.9|9463.9|2
1636133960000|2021-11-05 17:39:20|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1636133980000|2021-11-05 17:39:40|9472.1|9462.1|9471.6|9461.6|9472.1|9462.1|9471.4|9461.4|3
1636134000000|2021-11-05 17:40:00|9472.1|9462.1|9472.6|9462.6|9472.6|9462.6|9472.1|9462.1|2
1636134010000|2021-11-05 17:40:10|9472.4|9462.4|9474.8|9464.8|9474.8|9464.8|9472.4|9462.4|5
1636134020000|2021-11-05 17:40:20|9475|9465|9476.3|9466.3|9476.3|9466.3|9475|9465|3
1636134030000|2021-11-05 17:40:30|9477.4|9467.4|9476.6|9466.6|9477.4|9467.4|9476.6|9466.6|3
1636134040000|2021-11-05 17:40:40|9476.4|9466.4|9475.6|9465.6|9476.4|9466.4|9475.6|9465.6|2
1636134050000|2021-11-05 17:40:50|9475.4|9465.4|9476.3|9466.3|9476.3|9466.3|9475.4|9465.4|2
1636134070000|2021-11-05 17:41:10|9475.1|9465.1|9474.6|9464.6|9475.1|9465.1|9474.6|9464.6|2
1636134080000|2021-11-05 17:41:20|9475.8|9465.8|9475.4|9465.4|9475.8|9465.8|9475|9465|3
1636134090000|2021-11-05 17:41:30|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1636134100000|2021-11-05 17:41:40|9476.1|9466.1|9474.6|9464.6|9476.1|9466.1|9474.6|9464.6|3
1636134180000|2021-11-05 17:43:00|9475.4|9465.4|9476.6|9466.6|9476.6|9466.6|9475.4|9465.4|2
1636134190000|2021-11-05 17:43:10|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|1
1636134210000|2021-11-05 17:43:30|9476.6|9466.6|9478.1|9468.1|9478.1|9468.1|9476.6|9466.6|2
1636134270000|2021-11-05 17:44:30|9476.6|9466.6|9475.1|9465.1|9476.6|9466.6|9475.1|9465.1|4
1636134280000|2021-11-05 17:44:40|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|1
1636134290000|2021-11-05 17:44:50|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|1
1636134300000|2021-11-05 17:45:00|9474.1|9464.1|9475.1|9465.1|9475.1|9465.1|9474.1|9464.1|3
1636134320000|2021-11-05 17:45:20|9474.6|9464.6|9474.6|9464.6|9474.6|9464.6|9474.6|9464.6|1
1636134330000|2021-11-05 17:45:30|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|1
1636134350000|2021-11-05 17:45:50|9475.6|9465.6|9476.1|9466.1|9476.1|9466.1|9475.6|9465.6|2
1636134360000|2021-11-05 17:46:00|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1636134390000|2021-11-05 17:46:30|9476.1|9466.1|9476.9|9466.9|9476.9|9466.9|9476.1|9466.1|4
1636134430000|2021-11-05 17:47:10|9475.8|9465.8|9475.4|9465.4|9476.1|9466.1|9475.4|9465.4|3
1636134440000|2021-11-05 17:47:20|9475.1|9465.1|9474.9|9464.9|9475.1|9465.1|9474.9|9464.9|2
1636134450000|2021-11-05 17:47:30|9475.1|9465.1|9474.6|9464.6|9475.4|9465.4|9474.6|9464.6|4
1636134470000|2021-11-05 17:47:50|9474.9|9464.9|9474.6|9464.6|9475.1|9465.1|9474.6|9464.6|4
1636134480000|2021-11-05 17:48:00|9474.4|9464.4|9474.1|9464.1|9474.4|9464.4|9474.1|9464.1|2
1636134490000|2021-11-05 17:48:10|9474.4|9464.4|9477.6|9467.6|9477.9|9467.9|9474.4|9464.4|3
1636134500000|2021-11-05 17:48:20|9478.9|9468.9|9478.6|9468.6|9479.1|9469.1|9478.6|9468.6|3
1636134510000|2021-11-05 17:48:30|9478.9|9468.9|9478|9468|9478.9|9468.9|9477.9|9467.9|3
1636134520000|2021-11-05 17:48:40|9477.8|9467.8|9476.9|9466.9|9477.8|9467.8|9476.9|9466.9|2
1636134530000|2021-11-05 17:48:50|9475.9|9465.9|9476.4|9466.4|9476.4|9466.4|9475.6|9465.6|3
1636134550000|2021-11-05 17:49:10|9476.9|9466.9|9478.1|9468.1|9478.1|9468.1|9476.9|9466.9|5
1636134650000|2021-11-05 17:50:50|9477.9|9467.9|9477.6|9467.6|9477.9|9467.9|9477.6|9467.6|2
1636134670000|2021-11-05 17:51:10|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|1
1636134680000|2021-11-05 17:51:20|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|1
1636134710000|2021-11-05 17:51:50|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|1
1636134720000|2021-11-05 17:52:00|9479.9|9469.9|9482.1|9472.1|9482.1|9472.1|9479.9|9469.9|2
1636134730000|2021-11-05 17:52:10|9483.1|9473.1|9484.4|9474.4|9484.4|9474.4|9483.1|9473.1|4
1636134740000|2021-11-05 17:52:20|9484.1|9474.1|9482.4|9472.4|9484.1|9474.1|9482.4|9472.4|7
1636134750000|2021-11-05 17:52:30|9482.6|9472.6|9482.6|9472.6|9483.4|9473.4|9482.6|9472.6|3
1636134760000|2021-11-05 17:52:40|9482.4|9472.4|9483.1|9473.1|9483.1|9473.1|9480.6|9470.6|9
1636134770000|2021-11-05 17:52:50|9484|9474|9485.6|9475.6|9485.6|9475.6|9484|9474|2
1636134780000|2021-11-05 17:53:00|9485.5|9475.5|9485.9|9475.9|9485.9|9475.9|9485.5|9475.5|2
1636134790000|2021-11-05 17:53:10|9486.4|9476.4|9485.9|9475.9|9486.4|9476.4|9485.4|9475.4|5
1636134800000|2021-11-05 17:53:20|9485.4|9475.4|9486.4|9476.4|9486.4|9476.4|9485.4|9475.4|3
1636134810000|2021-11-05 17:53:30|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1636134820000|2021-11-05 17:53:40|9487.6|9477.6|9485.9|9475.9|9487.9|9477.9|9484.9|9474.9|10
1636134840000|2021-11-05 17:54:00|9485.1|9475.1|9481.6|9471.6|9485.1|9475.1|9481.6|9471.6|6
1636134850000|2021-11-05 17:54:10|9482.4|9472.4|9480.8|9470.8|9483.4|9473.4|9480.8|9470.8|6
1636134860000|2021-11-05 17:54:20|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|1
1636134880000|2021-11-05 17:54:40|9480.4|9470.4|9479.9|9469.9|9480.4|9470.4|9479.9|9469.9|2
1636134920000|2021-11-05 17:55:20|9480.4|9470.4|9480.6|9470.6|9480.6|9470.6|9480.4|9470.4|2
1636134930000|2021-11-05 17:55:30|9480.9|9470.9|9481.4|9471.4|9481.4|9471.4|9480.9|9470.9|2
1636134940000|2021-11-05 17:55:40|9481.1|9471.1|9481.9|9471.9|9481.9|9471.9|9480.6|9470.6|4
1636134950000|2021-11-05 17:55:50|9482.9|9472.9|9482.6|9472.6|9482.9|9472.9|9482.6|9472.6|2
1636134960000|2021-11-05 17:56:00|9483.1|9473.1|9483.9|9473.9|9483.9|9473.9|9483.1|9473.1|5
1636134980000|2021-11-05 17:56:20|9485.4|9475.4|9483.6|9473.6|9485.4|9475.4|9483.6|9473.6|3
1636134990000|2021-11-05 17:56:30|9483.1|9473.1|9482.4|9472.4|9483.1|9473.1|9482.1|9472.1|3
1636135000000|2021-11-05 17:56:40|9483.9|9473.9|9483.6|9473.6|9483.9|9473.9|9483.6|9473.6|2
1636135010000|2021-11-05 17:56:50|9483.9|9473.9|9483.9|9473.9|9484.9|9474.9|9483.9|9473.9|4
1636135020000|2021-11-05 17:57:00|9484.1|9474.1|9487.1|9477.1|9487.1|9477.1|9484.1|9474.1|4
1636135030000|2021-11-05 17:57:10|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1636135040000|2021-11-05 17:57:20|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|1
1636135050000|2021-11-05 17:57:30|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1636135060000|2021-11-05 17:57:40|9487.6|9477.6|9488.9|9478.9|9489.1|9479.1|9487.6|9477.6|4
1636135080000|2021-11-05 17:58:00|9488.4|9478.4|9488.9|9478.9|9489.1|9479.1|9488.4|9478.4|3
1636135090000|2021-11-05 17:58:10|9488.4|9478.4|9488.1|9478.1|9488.4|9478.4|9488.1|9478.1|2
1636135110000|2021-11-05 17:58:30|9489.1|9479.1|9488.4|9478.4|9489.1|9479.1|9487.6|9477.6|3
1636135120000|2021-11-05 17:58:40|9487.6|9477.6|9487.4|9477.4|9487.6|9477.6|9487.4|9477.4|2
1636135130000|2021-11-05 17:58:50|9487.6|9477.6|9488.1|9478.1|9488.1|9478.1|9487.6|9477.6|6
1636135140000|2021-11-05 17:59:00|9487.6|9477.6|9489.8|9479.8|9489.8|9479.8|9487.6|9477.6|5
1636135150000|2021-11-05 17:59:10|9490.5|9480.5|9492|9482|9492|9482|9490.4|9480.4|8
1636135160000|2021-11-05 17:59:20|9491.9|9481.9|9492.1|9482.1|9492.1|9482.1|9491.4|9481.4|18
1636333320000|2021-11-08 01:02:00|9509.6|9487.6|9509.6|9487.6|9509.6|9487.6|9509.6|9487.6|1
1636333390000|2021-11-08 01:03:10|9568.1|9558.1|9567.9|9557.9|9569|9559|9567.9|9557.9|10
1636333400000|2021-11-08 01:03:20|9568.4|9558.4|9564.9|9554.9|9569.6|9559.6|9564.3|9554.3|12
1636333410000|2021-11-08 01:03:30|9564.3|9554.3|9565.8|9555.8|9565.8|9555.8|9564.1|9554.1|19
1636333420000|2021-11-08 01:03:40|9565.5|9555.5|9559|9549|9565.5|9555.5|9559|9549|19
1636333430000|2021-11-08 01:03:50|9559.3|9549.3|9555.6|9545.6|9560|9550|9555.4|9545.4|11
1636333440000|2021-11-08 01:04:00|9555.1|9545.1|9558.5|9548.5|9559|9549|9553.9|9543.9|19
1636333450000|2021-11-08 01:04:10|9559.5|9549.5|9560.6|9550.6|9563|9553|9559.5|9549.5|13
1636333460000|2021-11-08 01:04:20|9561.1|9551.1|9567.3|9557.3|9568.3|9558.3|9561.1|9551.1|17
1636333470000|2021-11-08 01:04:30|9567.8|9557.8|9567.9|9557.9|9567.9|9557.9|9567.3|9557.3|4
1636333480000|2021-11-08 01:04:40|9567.6|9557.6|9570.4|9560.4|9571.3|9561.3|9567.6|9557.6|8
1636333490000|2021-11-08 01:04:50|9567.8|9557.8|9567.5|9557.5|9572.3|9562.3|9566.5|9556.5|15
1636333500000|2021-11-08 01:05:00|9567.8|9557.8|9566.8|9556.8|9574|9564|9566.8|9556.8|19
1636333510000|2021-11-08 01:05:10|9566|9556|9564.9|9554.9|9566|9556|9559|9549|16
1636333520000|2021-11-08 01:05:20|9565.1|9555.1|9566|9556|9567.3|9557.3|9564.9|9554.9|18
1636333530000|2021-11-08 01:05:30|9566.8|9556.8|9569.5|9559.5|9574.8|9564.8|9566.8|9556.8|22
1636333540000|2021-11-08 01:05:40|9569.8|9559.8|9570.8|9560.8|9571.6|9561.6|9568.5|9558.5|21
1636333550000|2021-11-08 01:05:50|9570.4|9560.4|9572|9562|9572|9562|9570.3|9560.3|12
1636333560000|2021-11-08 01:06:00|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9569.1|9559.1|15
1636333570000|2021-11-08 01:06:10|9571.5|9561.5|9568.8|9558.8|9571.5|9561.5|9567.5|9557.5|11
1636333580000|2021-11-08 01:06:20|9568.5|9558.5|9568.5|9558.5|9569.4|9559.4|9567.1|9557.1|14
1636333590000|2021-11-08 01:06:30|9569.5|9559.5|9573.6|9563.6|9573.6|9563.6|9569.5|9559.5|10
1636333600000|2021-11-08 01:06:40|9573.8|9563.8|9578.4|9568.4|9579.4|9569.4|9573.8|9563.8|8
1636333610000|2021-11-08 01:06:50|9578.3|9568.3|9580.3|9570.3|9582.4|9572.4|9577.1|9567.1|21
1636333620000|2021-11-08 01:07:00|9580.4|9570.4|9579.1|9569.1|9581.3|9571.3|9579.1|9569.1|10
1636333630000|2021-11-08 01:07:10|9578.8|9568.8|9580.3|9570.3|9580.8|9570.8|9578.8|9568.8|9
1636333640000|2021-11-08 01:07:20|9580.1|9570.1|9577.4|9567.4|9580.1|9570.1|9575.3|9565.3|16
1636333650000|2021-11-08 01:07:30|9580|9570|9579|9569|9580|9570|9578.4|9568.4|13
1636333660000|2021-11-08 01:07:40|9579.9|9569.9|9576.9|9566.9|9579.9|9569.9|9575.9|9565.9|10
1636333670000|2021-11-08 01:07:50|9577.4|9567.4|9581|9571|9581.8|9571.8|9577.4|9567.4|18
1636333680000|2021-11-08 01:08:00|9580.8|9570.8|9580|9570|9583.8|9573.8|9578.3|9568.3|16
1636333690000|2021-11-08 01:08:10|9578.8|9568.8|9579|9569|9582.8|9572.8|9578.3|9568.3|19
1636333700000|2021-11-08 01:08:20|9577.6|9567.6|9577.8|9567.8|9580.5|9570.5|9577.5|9567.5|13
1636333710000|2021-11-08 01:08:30|9579.4|9569.4|9578.1|9568.1|9579.4|9569.4|9577.4|9567.4|10
1636333720000|2021-11-08 01:08:40|9577.9|9567.9|9572.3|9562.3|9577.9|9567.9|9570.4|9560.4|16
1636333730000|2021-11-08 01:08:50|9572.6|9562.6|9568.5|9558.5|9572.6|9562.6|9568.1|9558.1|12
1636333740000|2021-11-08 01:09:00|9568.4|9558.4|9565.1|9555.1|9568.9|9558.9|9565.1|9555.1|22
1636333750000|2021-11-08 01:09:10|9565|9555|9561.4|9551.4|9565|9555|9561.4|9551.4|18
1636333760000|2021-11-08 01:09:20|9562.3|9552.3|9561|9551|9563.5|9553.5|9560.4|9550.4|23
1636333770000|2021-11-08 01:09:30|9560.8|9550.8|9558|9548|9560.8|9550.8|9558|9548|17
1636333780000|2021-11-08 01:09:40|9557.4|9547.4|9553|9543|9557.4|9547.4|9551.9|9541.9|16
1636333790000|2021-11-08 01:09:50|9553.5|9543.5|9552.6|9542.6|9554.6|9544.6|9551.9|9541.9|23
1636333800000|2021-11-08 01:10:00|9552.1|9542.1|9553.3|9543.3|9555.4|9545.4|9549.3|9539.3|24
1636333810000|2021-11-08 01:10:10|9553.8|9543.8|9558.9|9548.9|9559.3|9549.3|9553.1|9543.1|16
1636333820000|2021-11-08 01:10:20|9559.4|9549.4|9559.5|9549.5|9562.5|9552.5|9557.5|9547.5|22
1636333830000|2021-11-08 01:10:30|9559.8|9549.8|9553|9543|9559.8|9549.8|9552.8|9542.8|24
1636333840000|2021-11-08 01:10:40|9552.6|9542.6|9548.1|9538.1|9553|9543|9547.9|9537.9|19
1636333850000|2021-11-08 01:10:50|9548.8|9538.8|9551.8|9541.8|9554.3|9544.3|9548.8|9538.8|16
1636333860000|2021-11-08 01:11:00|9552.3|9542.3|9559.3|9549.3|9559.3|9549.3|9552.3|9542.3|20
1636333870000|2021-11-08 01:11:10|9560.1|9550.1|9559.9|9549.9|9561|9551|9559.5|9549.5|10
1636333880000|2021-11-08 01:11:20|9559.6|9549.6|9561.8|9551.8|9561.8|9551.8|9557.4|9547.4|12
1636333890000|2021-11-08 01:11:30|9561.1|9551.1|9557.3|9547.3|9561.1|9551.1|9556.9|9546.9|14
1636333900000|2021-11-08 01:11:40|9557.6|9547.6|9559.5|9549.5|9560.5|9550.5|9557.6|9547.6|8
1636333910000|2021-11-08 01:11:50|9559.1|9549.1|9557|9547|9559.1|9549.1|9556.6|9546.6|13
1636333920000|2021-11-08 01:12:00|9556.8|9546.8|9556.8|9546.8|9558.4|9548.4|9556.5|9546.5|9
1636333930000|2021-11-08 01:12:10|9557|9547|9553.8|9543.8|9557|9547|9553.8|9543.8|11
1636333940000|2021-11-08 01:12:20|9553.5|9543.5|9549.8|9539.8|9553.5|9543.5|9549.8|9539.8|12
1636333950000|2021-11-08 01:12:30|9548.5|9538.5|9549.8|9539.8|9549.8|9539.8|9548|9538|12
1636333960000|2021-11-08 01:12:40|9550|9540|9548.5|9538.5|9550.6|9540.6|9546.9|9536.9|16
1636333970000|2021-11-08 01:12:50|9549.1|9539.1|9552.9|9542.9|9552.9|9542.9|9549.1|9539.1|13
1636333980000|2021-11-08 01:13:00|9552.6|9542.6|9552.4|9542.4|9552.9|9542.9|9552|9542|7
1636333990000|2021-11-08 01:13:10|9552.8|9542.8|9553.1|9543.1|9553.1|9543.1|9552.4|9542.4|4
1636334000000|2021-11-08 01:13:20|9552.9|9542.9|9554.4|9544.4|9554.4|9544.4|9552.9|9542.9|5
1636334010000|2021-11-08 01:13:30|9554.1|9544.1|9551.5|9541.5|9554.1|9544.1|9551.5|9541.5|9
1636334020000|2021-11-08 01:13:40|9550.9|9540.9|9546.5|9536.5|9550.9|9540.9|9544|9534|19
1636334030000|2021-11-08 01:13:50|9547.4|9537.4|9546.1|9536.1|9547.4|9537.4|9543.6|9533.6|14
1636334040000|2021-11-08 01:14:00|9545.9|9535.9|9544.5|9534.5|9545.9|9535.9|9542.5|9532.5|16
1636334050000|2021-11-08 01:14:10|9545.1|9535.1|9545.8|9535.8|9546|9536|9545.1|9535.1|5
1636334060000|2021-11-08 01:14:20|9545.3|9535.3|9545.8|9535.8|9545.8|9535.8|9545.3|9535.3|7
1636334070000|2021-11-08 01:14:30|9545.3|9535.3|9546.9|9536.9|9546.9|9536.9|9545.3|9535.3|6
1636334080000|2021-11-08 01:14:40|9546.6|9536.6|9547|9537|9547.1|9537.1|9546.6|9536.6|3
1636334090000|2021-11-08 01:14:50|9547.3|9537.3|9547.8|9537.8|9547.8|9537.8|9547.3|9537.3|2
1636334100000|2021-11-08 01:15:00|9548|9538|9549.8|9539.8|9551.9|9541.9|9548|9538|19
1636334110000|2021-11-08 01:15:10|9550|9540|9549.8|9539.8|9550.8|9540.8|9549.1|9539.1|20
1636334120000|2021-11-08 01:15:20|9550|9540|9547.6|9537.6|9550.3|9540.3|9546.9|9536.9|12
1636334130000|2021-11-08 01:15:30|9547.4|9537.4|9547.5|9537.5|9547.6|9537.6|9547|9537|6
1636334140000|2021-11-08 01:15:40|9547.6|9537.6|9550|9540|9550|9540|9547.6|9537.6|4
1636334150000|2021-11-08 01:15:50|9550.3|9540.3|9549.5|9539.5|9550.5|9540.5|9547.5|9537.5|20
1636334160000|2021-11-08 01:16:00|9549.3|9539.3|9549.9|9539.9|9549.9|9539.9|9548.9|9538.9|6
1636334170000|2021-11-08 01:16:10|9550|9540|9552.1|9542.1|9552.1|9542.1|9550|9540|8
1636334180000|2021-11-08 01:16:20|9552.6|9542.6|9550|9540|9552.6|9542.6|9550|9540|8
1636334190000|2021-11-08 01:16:30|9549.8|9539.8|9550.3|9540.3|9551.6|9541.6|9549.5|9539.5|12
1636334200000|2021-11-08 01:16:40|9550|9540|9549.8|9539.8|9551|9541|9549.8|9539.8|9
1636334210000|2021-11-08 01:16:50|9550|9540|9552.3|9542.3|9552.3|9542.3|9550|9540|12
1636334220000|2021-11-08 01:17:00|9552.6|9542.6|9552.6|9542.6|9553.8|9543.8|9552|9542|11
1636334230000|2021-11-08 01:17:10|9552.3|9542.3|9552.3|9542.3|9553.3|9543.3|9552.3|9542.3|8
1636334240000|2021-11-08 01:17:20|9552|9542|9552.8|9542.8|9553.1|9543.1|9552|9542|7
1636334250000|2021-11-08 01:17:30|9553.1|9543.1|9552.8|9542.8|9553.1|9543.1|9552.3|9542.3|6
1636334260000|2021-11-08 01:17:40|9553.1|9543.1|9552|9542|9553.1|9543.1|9552|9542|8
1636334270000|2021-11-08 01:17:50|9552.5|9542.5|9552.5|9542.5|9552.6|9542.6|9552|9542|7
1636334280000|2021-11-08 01:18:00|9552.3|9542.3|9552|9542|9552.3|9542.3|9552|9542|2
1636334290000|2021-11-08 01:18:10|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|1
1636334300000|2021-11-08 01:18:20|9551.6|9541.6|9548.5|9538.5|9551.6|9541.6|9548.5|9538.5|6
1636334310000|2021-11-08 01:18:30|9549.4|9539.4|9548.9|9538.9|9550|9540|9547.8|9537.8|13
1636334320000|2021-11-08 01:18:40|9548.6|9538.6|9549.1|9539.1|9549.8|9539.8|9547.3|9537.3|10
1636334330000|2021-11-08 01:18:50|9549.6|9539.6|9548.9|9538.9|9550.8|9540.8|9548.8|9538.8|12
1636334340000|2021-11-08 01:19:00|9548.1|9538.1|9547.3|9537.3|9549|9539|9546|9536|17
1636334350000|2021-11-08 01:19:10|9546.8|9536.8|9548|9538|9548.3|9538.3|9546.8|9536.8|9
1636334360000|2021-11-08 01:19:20|9548.6|9538.6|9549.8|9539.8|9550.3|9540.3|9547.8|9537.8|22
1636334370000|2021-11-08 01:19:30|9549.5|9539.5|9548.8|9538.8|9549.5|9539.5|9548.5|9538.5|8
1636334380000|2021-11-08 01:19:40|9549|9539|9548.8|9538.8|9549.3|9539.3|9548|9538|7
1636334390000|2021-11-08 01:19:50|9549|9539|9547.4|9537.4|9549|9539|9546.3|9536.3|18
1636334400000|2021-11-08 01:20:00|9548|9538|9545.3|9535.3|9548.5|9538.5|9545.3|9535.3|15
1636334410000|2021-11-08 01:20:10|9544.8|9534.8|9546|9536|9546.3|9536.3|9544.8|9534.8|4
1636334420000|2021-11-08 01:20:20|9545.5|9535.5|9544.5|9534.5|9545.5|9535.5|9543.6|9533.6|12
1636334430000|2021-11-08 01:20:30|9543.1|9533.1|9546|9536|9546.6|9536.6|9542.3|9532.3|12
1636334440000|2021-11-08 01:20:40|9544.8|9534.8|9546.5|9536.5|9546.5|9536.5|9544.8|9534.8|9
1636334450000|2021-11-08 01:20:50|9546.3|9536.3|9547|9537|9547.9|9537.9|9545.5|9535.5|13
1636334460000|2021-11-08 01:21:00|9546.4|9536.4|9551|9541|9551|9541|9545|9535|15
1636334470000|2021-11-08 01:21:10|9550.8|9540.8|9549.1|9539.1|9550.8|9540.8|9548.3|9538.3|11
1636334480000|2021-11-08 01:21:20|9550.3|9540.3|9546.8|9536.8|9550.3|9540.3|9546.3|9536.3|14
1636334490000|2021-11-08 01:21:30|9545.8|9535.8|9546.6|9536.6|9546.6|9536.6|9543.8|9533.8|10
1636334500000|2021-11-08 01:21:40|9547|9537|9544.4|9534.4|9547|9537|9543|9533|16
1636334510000|2021-11-08 01:21:50|9544.8|9534.8|9545.3|9535.3|9545.6|9535.6|9544.5|9534.5|10
1636334520000|2021-11-08 01:22:00|9545|9535|9543|9533|9545|9535|9542|9532|9
1636334530000|2021-11-08 01:22:10|9542.4|9532.4|9541.5|9531.5|9543.8|9533.8|9540.3|9530.3|22
1636334540000|2021-11-08 01:22:20|9542|9532|9541.9|9531.9|9542|9532|9541.9|9531.9|2
1636334550000|2021-11-08 01:22:30|9541.1|9531.1|9543.9|9533.9|9544.5|9534.5|9541.1|9531.1|13
1636334560000|2021-11-08 01:22:40|9543.5|9533.5|9546.9|9536.9|9548.1|9538.1|9543.5|9533.5|16
1636334570000|2021-11-08 01:22:50|9546.4|9536.4|9548.3|9538.3|9548.8|9538.8|9545.5|9535.5|13
1636334580000|2021-11-08 01:23:00|9548|9538|9548|9538|9548.5|9538.5|9546.3|9536.3|13
1636334590000|2021-11-08 01:23:10|9546.9|9536.9|9548.3|9538.3|9548.3|9538.3|9546|9536|11
1636334600000|2021-11-08 01:23:20|9548.6|9538.6|9550.3|9540.3|9550.3|9540.3|9547.8|9537.8|9
1636334610000|2021-11-08 01:23:30|9548.5|9538.5|9550.5|9540.5|9551.8|9541.8|9548.5|9538.5|14
1636334620000|2021-11-08 01:23:40|9550.3|9540.3|9546.5|9536.5|9550.3|9540.3|9546.3|9536.3|13
1636334630000|2021-11-08 01:23:50|9546.3|9536.3|9542.4|9532.4|9546.8|9536.8|9541.5|9531.5|14
1636334640000|2021-11-08 01:24:00|9542.6|9532.6|9542.8|9532.8|9543.5|9533.5|9541.1|9531.1|15
1636334650000|2021-11-08 01:24:10|9543.1|9533.1|9543.6|9533.6|9543.8|9533.8|9542.5|9532.5|10
1636334660000|2021-11-08 01:24:20|9543.4|9533.4|9544.8|9534.8|9545|9535|9543|9533|13
1636334670000|2021-11-08 01:24:30|9545.1|9535.1|9545.1|9535.1|9545.8|9535.8|9545.1|9535.1|6
1636334680000|2021-11-08 01:24:40|9545.5|9535.5|9544.8|9534.8|9546.5|9536.5|9544.8|9534.8|8
1636334690000|2021-11-08 01:24:50|9544.5|9534.5|9542.9|9532.9|9544.5|9534.5|9542.3|9532.3|4
1636334700000|2021-11-08 01:25:00|9542.8|9532.8|9539.9|9529.9|9545.4|9535.4|9539.9|9529.9|22
1636334710000|2021-11-08 01:25:10|9540.6|9530.6|9540.6|9530.6|9541|9531|9538.6|9528.6|18
1636334720000|2021-11-08 01:25:20|9539.5|9529.5|9543.9|9533.9|9544.4|9534.4|9539.1|9529.1|20
1636334730000|2021-11-08 01:25:30|9544.4|9534.4|9544|9534|9546.3|9536.3|9544|9534|12
1636334740000|2021-11-08 01:25:40|9544.3|9534.3|9542|9532|9544.3|9534.3|9542|9532|10
1636334750000|2021-11-08 01:25:50|9541.5|9531.5|9545.1|9535.1|9545.8|9535.8|9541.5|9531.5|12
1636334760000|2021-11-08 01:26:00|9545.6|9535.6|9546.4|9536.4|9548|9538|9545.1|9535.1|15
1636334770000|2021-11-08 01:26:10|9547.3|9537.3|9548.3|9538.3|9548.3|9538.3|9546.3|9536.3|7
1636334780000|2021-11-08 01:26:20|9548.5|9538.5|9550.1|9540.1|9550.5|9540.5|9548.5|9538.5|5
1636334790000|2021-11-08 01:26:30|9550|9540|9553.4|9543.4|9553.4|9543.4|9548.9|9538.9|15
1636334800000|2021-11-08 01:26:40|9552.9|9542.9|9552.3|9542.3|9552.9|9542.9|9552.3|9542.3|10
1636334810000|2021-11-08 01:26:50|9551.8|9541.8|9551.6|9541.6|9551.8|9541.8|9550.5|9540.5|6
1636334820000|2021-11-08 01:27:00|9551.9|9541.9|9551.3|9541.3|9552.3|9542.3|9551.3|9541.3|7
1636334830000|2021-11-08 01:27:10|9551.8|9541.8|9552.5|9542.5|9552.8|9542.8|9550.8|9540.8|9
1636334840000|2021-11-08 01:27:20|9552.8|9542.8|9553.4|9543.4|9553.4|9543.4|9552|9542|10
1636334850000|2021-11-08 01:27:30|9553|9543|9553.8|9543.8|9553.8|9543.8|9553|9543|3
1636334860000|2021-11-08 01:27:40|9553.5|9543.5|9548.8|9538.8|9553.5|9543.5|9548|9538|18
1636334870000|2021-11-08 01:27:50|9549.3|9539.3|9551.5|9541.5|9551.5|9541.5|9549.3|9539.3|8
1636334880000|2021-11-08 01:28:00|9551.8|9541.8|9552.5|9542.5|9552.5|9542.5|9551.8|9541.8|7
1636334890000|2021-11-08 01:28:10|9554|9544|9556.3|9546.3|9556.3|9546.3|9554|9544|4
1636334900000|2021-11-08 01:28:20|9556.5|9546.5|9558|9548|9558|9548|9556.3|9546.3|8
1636334910000|2021-11-08 01:28:30|9557.8|9547.8|9557.6|9547.6|9557.9|9547.9|9557.3|9547.3|5
1636334920000|2021-11-08 01:28:40|9557.9|9547.9|9558.9|9548.9|9558.9|9548.9|9557.9|9547.9|6
1636334930000|2021-11-08 01:28:50|9559.1|9549.1|9559.8|9549.8|9559.8|9549.8|9559.1|9549.1|3
1636334940000|2021-11-08 01:29:00|9559.4|9549.4|9559.3|9549.3|9560.4|9550.4|9559|9549|8
1636334950000|2021-11-08 01:29:10|9559|9549|9558.1|9548.1|9559|9549|9558|9548|4
1636334960000|2021-11-08 01:29:20|9557.9|9547.9|9557|9547|9557.9|9547.9|9557|9547|6
1636334980000|2021-11-08 01:29:40|9556.8|9546.8|9553|9543|9556.8|9546.8|9553|9543|14
1636334990000|2021-11-08 01:29:50|9552.8|9542.8|9555.6|9545.6|9556|9546|9552|9542|17
1636335000000|2021-11-08 01:30:00|9555.4|9545.4|9554.3|9544.3|9555.4|9545.4|9551.8|9541.8|14
1636335010000|2021-11-08 01:30:10|9553.5|9543.5|9553.9|9543.9|9553.9|9543.9|9553.5|9543.5|2
1636335020000|2021-11-08 01:30:20|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|1
1636335030000|2021-11-08 01:30:30|9554.5|9544.5|9555.4|9545.4|9555.4|9545.4|9554.5|9544.5|5
1636335040000|2021-11-08 01:30:40|9554.5|9544.5|9554.8|9544.8|9555.1|9545.1|9554.5|9544.5|4
1636335050000|2021-11-08 01:30:50|9555|9545|9554.8|9544.8|9555.3|9545.3|9554.5|9544.5|6
1636335060000|2021-11-08 01:31:00|9554.3|9544.3|9551.8|9541.8|9554.4|9544.4|9551.8|9541.8|9
1636335070000|2021-11-08 01:31:10|9551.9|9541.9|9550.8|9540.8|9551.9|9541.9|9550.5|9540.5|8
1636335080000|2021-11-08 01:31:20|9550.5|9540.5|9547.5|9537.5|9550.5|9540.5|9547.5|9537.5|10
1636335090000|2021-11-08 01:31:30|9547.8|9537.8|9547.8|9537.8|9548.3|9538.3|9547.5|9537.5|9
1636335100000|2021-11-08 01:31:40|9548|9538|9549.5|9539.5|9549.5|9539.5|9546.4|9536.4|9
1636335110000|2021-11-08 01:31:50|9549.8|9539.8|9549.8|9539.8|9549.9|9539.9|9549.3|9539.3|8
1636335120000|2021-11-08 01:32:00|9549.9|9539.9|9544.5|9534.5|9549.9|9539.9|9544.5|9534.5|12
1636335130000|2021-11-08 01:32:10|9545.8|9535.8|9546.8|9536.8|9546.8|9536.8|9542.3|9532.3|16
1636335140000|2021-11-08 01:32:20|9547.1|9537.1|9547.6|9537.6|9547.6|9537.6|9546.8|9536.8|7
1636335150000|2021-11-08 01:32:30|9548|9538|9550.6|9540.6|9550.6|9540.6|9548|9538|6
1636335170000|2021-11-08 01:32:50|9551|9541|9550|9540|9551.9|9541.9|9550|9540|3
1636335180000|2021-11-08 01:33:00|9550.4|9540.4|9550.6|9540.6|9551|9541|9549.5|9539.5|12
1636335190000|2021-11-08 01:33:10|9550.4|9540.4|9550.3|9540.3|9550.4|9540.4|9550.3|9540.3|2
1636335200000|2021-11-08 01:33:20|9550.5|9540.5|9556.6|9546.6|9557.6|9547.6|9550.5|9540.5|15
1636335210000|2021-11-08 01:33:30|9556.4|9546.4|9555.5|9545.5|9556.4|9546.4|9555.5|9545.5|6
1636335220000|2021-11-08 01:33:40|9555.3|9545.3|9553.3|9543.3|9555.3|9545.3|9553.3|9543.3|8
1636335230000|2021-11-08 01:33:50|9552.3|9542.3|9551.9|9541.9|9552.5|9542.5|9549.8|9539.8|18
1636335240000|2021-11-08 01:34:00|9552|9542|9553.8|9543.8|9554.3|9544.3|9552|9542|14
1636335250000|2021-11-08 01:34:10|9553.5|9543.5|9551.1|9541.1|9556.1|9546.1|9551|9541|19
1636335260000|2021-11-08 01:34:20|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|9551|9541|7
1636335270000|2021-11-08 01:34:30|9551.4|9541.4|9551.5|9541.5|9551.9|9541.9|9550.8|9540.8|10
1636335280000|2021-11-08 01:34:40|9550.8|9540.8|9551.5|9541.5|9552.8|9542.8|9550.8|9540.8|16
1636335290000|2021-11-08 01:34:50|9552|9542|9556.1|9546.1|9557.6|9547.6|9552|9542|12
1636335300000|2021-11-08 01:35:00|9555.9|9545.9|9556.1|9546.1|9558.9|9548.9|9555.9|9545.9|16
1636335310000|2021-11-08 01:35:10|9555.9|9545.9|9556.5|9546.5|9556.5|9546.5|9555.4|9545.4|4
1636335320000|2021-11-08 01:35:20|9556.6|9546.6|9556.4|9546.4|9556.6|9546.6|9555.3|9545.3|6
1636335330000|2021-11-08 01:35:30|9555.9|9545.9|9552.3|9542.3|9556.4|9546.4|9552.3|9542.3|16
1636335340000|2021-11-08 01:35:40|9551.8|9541.8|9550.8|9540.8|9552.9|9542.9|9550|9540|18
1636335350000|2021-11-08 01:35:50|9550.5|9540.5|9549.8|9539.8|9550.5|9540.5|9548.1|9538.1|13
1636335360000|2021-11-08 01:36:00|9549.5|9539.5|9549.3|9539.3|9550|9540|9548.5|9538.5|14
1636335370000|2021-11-08 01:36:10|9550|9540|9547|9537|9550|9540|9547|9537|12
1636335390000|2021-11-08 01:36:30|9546.5|9536.5|9548|9538|9548|9538|9546.5|9536.5|4
1636335400000|2021-11-08 01:36:40|9548.3|9538.3|9550.5|9540.5|9550.5|9540.5|9548|9538|6
1636335410000|2021-11-08 01:36:50|9551|9541|9551.5|9541.5|9551.5|9541.5|9550.5|9540.5|11
1636335420000|2021-11-08 01:37:00|9551.3|9541.3|9550.8|9540.8|9551.8|9541.8|9550.5|9540.5|18
1636335430000|2021-11-08 01:37:10|9550.5|9540.5|9549.4|9539.4|9551.3|9541.3|9547.9|9537.9|26
1636335440000|2021-11-08 01:37:20|9548.8|9538.8|9548.8|9538.8|9549.1|9539.1|9548.5|9538.5|6
1636335450000|2021-11-08 01:37:30|9548.3|9538.3|9546.8|9536.8|9548.3|9538.3|9545.9|9535.9|7
1636335460000|2021-11-08 01:37:40|9546|9536|9546.5|9536.5|9546.8|9536.8|9545.8|9535.8|14
1636335470000|2021-11-08 01:37:50|9546.8|9536.8|9546.4|9536.4|9546.8|9536.8|9545|9535|14
1636335480000|2021-11-08 01:38:00|9546|9536|9546.5|9536.5|9546.9|9536.9|9544.9|9534.9|10
1636335490000|2021-11-08 01:38:10|9546.3|9536.3|9540.1|9530.1|9546.3|9536.3|9539.6|9529.6|17
1636335500000|2021-11-08 01:38:20|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1636335510000|2021-11-08 01:38:30|9540.5|9530.5|9540.8|9530.8|9541.1|9531.1|9540.5|9530.5|3
1636335520000|2021-11-08 01:38:40|9539.8|9529.8|9538.5|9528.5|9539.8|9529.8|9537.9|9527.9|4
1636335530000|2021-11-08 01:38:50|9537.8|9527.8|9540.4|9530.4|9540.4|9530.4|9537.3|9527.3|13
1636335540000|2021-11-08 01:39:00|9541.1|9531.1|9546.6|9536.6|9547|9537|9541.1|9531.1|6
1636335550000|2021-11-08 01:39:10|9546.3|9536.3|9548.4|9538.4|9549.3|9539.3|9546.3|9536.3|8
1636335560000|2021-11-08 01:39:20|9548|9538|9545.8|9535.8|9548|9538|9545.8|9535.8|4
1636335570000|2021-11-08 01:39:30|9545.3|9535.3|9544|9534|9545.3|9535.3|9544|9534|6
1636335580000|2021-11-08 01:39:40|9544.4|9534.4|9544.4|9534.4|9544.6|9534.6|9544|9534|6
1636335590000|2021-11-08 01:39:50|9543.9|9533.9|9543.8|9533.8|9544.5|9534.5|9543|9533|9
1636335600000|2021-11-08 01:40:00|9543.5|9533.5|9546.9|9536.9|9546.9|9536.9|9543.5|9533.5|6
1636335610000|2021-11-08 01:40:10|9547.3|9537.3|9546.1|9536.1|9547.3|9537.3|9546.1|9536.1|3
1636335620000|2021-11-08 01:40:20|9545.8|9535.8|9546.6|9536.6|9546.6|9536.6|9545.8|9535.8|3
1636335630000|2021-11-08 01:40:30|9546.4|9536.4|9545.9|9535.9|9546.6|9536.6|9545.9|9535.9|3
1636335640000|2021-11-08 01:40:40|9547.1|9537.1|9546.9|9536.9|9547.8|9537.8|9546.5|9536.5|8
1636335650000|2021-11-08 01:40:50|9547.1|9537.1|9548.1|9538.1|9548.1|9538.1|9546.6|9536.6|14
1636335660000|2021-11-08 01:41:00|9549.4|9539.4|9548.8|9538.8|9549.4|9539.4|9547.5|9537.5|9
1636335670000|2021-11-08 01:41:10|9548.4|9538.4|9541.8|9531.8|9548.4|9538.4|9540.8|9530.8|18
1636335680000|2021-11-08 01:41:20|9541.5|9531.5|9543.9|9533.9|9543.9|9533.9|9540.9|9530.9|11
1636335690000|2021-11-08 01:41:30|9543.6|9533.6|9543.4|9533.4|9543.9|9533.9|9543.1|9533.1|8
1636335700000|2021-11-08 01:41:40|9543.1|9533.1|9542.6|9532.6|9543.1|9533.1|9541.3|9531.3|15
1636335710000|2021-11-08 01:41:50|9543|9533|9542|9532|9543|9533|9542|9532|7
1636335720000|2021-11-08 01:42:00|9541.5|9531.5|9542.4|9532.4|9542.4|9532.4|9541.5|9531.5|12
1636335730000|2021-11-08 01:42:10|9542|9532|9540.5|9530.5|9542|9532|9540.1|9530.1|10
1636335740000|2021-11-08 01:42:20|9540.4|9530.4|9539.1|9529.1|9540.4|9530.4|9538.5|9528.5|9
1636335750000|2021-11-08 01:42:30|9538.9|9528.9|9537.6|9527.6|9539.1|9529.1|9537.4|9527.4|11
1636335760000|2021-11-08 01:42:40|9538.1|9528.1|9537.3|9527.3|9538.3|9528.3|9537|9527|13
1636335770000|2021-11-08 01:42:50|9538.4|9528.4|9540.1|9530.1|9541|9531|9537.4|9527.4|17
1636335780000|2021-11-08 01:43:00|9540.4|9530.4|9540.4|9530.4|9541|9531|9540.1|9530.1|8
1636335790000|2021-11-08 01:43:10|9540.8|9530.8|9539.8|9529.8|9541.1|9531.1|9539|9529|5
1636335800000|2021-11-08 01:43:20|9539.3|9529.3|9538.6|9528.6|9539.5|9529.5|9538.5|9528.5|9
1636335810000|2021-11-08 01:43:30|9539.1|9529.1|9540.3|9530.3|9540.5|9530.5|9538.6|9528.6|16
1636335820000|2021-11-08 01:43:40|9541|9531|9541|9531|9542|9532|9541|9531|6
1636335830000|2021-11-08 01:43:50|9541.3|9531.3|9541|9531|9541.3|9531.3|9541|9531|2
1636335840000|2021-11-08 01:44:00|9540.8|9530.8|9540.5|9530.5|9540.8|9530.8|9540.3|9530.3|3
1636335850000|2021-11-08 01:44:10|9540.3|9530.3|9540|9530|9540.8|9530.8|9540|9530|9
1636335860000|2021-11-08 01:44:20|9539.8|9529.8|9539.1|9529.1|9539.8|9529.8|9538.9|9528.9|5
1636335870000|2021-11-08 01:44:30|9539.5|9529.5|9540.9|9530.9|9541.8|9531.8|9539.5|9529.5|16
1636335880000|2021-11-08 01:44:40|9540.6|9530.6|9541.8|9531.8|9541.8|9531.8|9540.6|9530.6|9
1636335890000|2021-11-08 01:44:50|9541.5|9531.5|9541.3|9531.3|9542.1|9532.1|9541.3|9531.3|8
1636335900000|2021-11-08 01:45:00|9540.9|9530.9|9540.5|9530.5|9543.1|9533.1|9540.5|9530.5|19
1636335910000|2021-11-08 01:45:10|9541.1|9531.1|9539.4|9529.4|9541.3|9531.3|9539.4|9529.4|11
1636335920000|2021-11-08 01:45:20|9539.6|9529.6|9535.9|9525.9|9540.5|9530.5|9535.9|9525.9|14
1636335930000|2021-11-08 01:45:30|9537|9527|9535|9525|9537|9527|9535|9525|12
1636335940000|2021-11-08 01:45:40|9534.3|9524.3|9534.5|9524.5|9534.5|9524.5|9533.6|9523.6|5
1636335950000|2021-11-08 01:45:50|9535.1|9525.1|9534.9|9524.9|9535.1|9525.1|9534.9|9524.9|6
1636335960000|2021-11-08 01:46:00|9534.4|9524.4|9534.4|9524.4|9535.4|9525.4|9533.5|9523.5|7
1636335970000|2021-11-08 01:46:10|9534.8|9524.8|9534.6|9524.6|9535|9525|9534.4|9524.4|4
1636335980000|2021-11-08 01:46:20|9534.3|9524.3|9537.5|9527.5|9537.8|9527.8|9534.3|9524.3|12
1636335990000|2021-11-08 01:46:30|9537.3|9527.3|9538.5|9528.5|9539.4|9529.4|9537.3|9527.3|15
1636336000000|2021-11-08 01:46:40|9538|9528|9538.8|9528.8|9538.8|9528.8|9538|9528|8
1636336010000|2021-11-08 01:46:50|9538.3|9528.3|9538.6|9528.6|9538.9|9528.9|9538.3|9528.3|7
1636336020000|2021-11-08 01:47:00|9538.9|9528.9|9534.9|9524.9|9539.5|9529.5|9534.9|9524.9|15
1636336030000|2021-11-08 01:47:10|9534.5|9524.5|9532.3|9522.3|9534.5|9524.5|9532.3|9522.3|5
1636336040000|2021-11-08 01:47:20|9531.5|9521.5|9530.5|9520.5|9531.6|9521.6|9530.3|9520.3|9
1636336050000|2021-11-08 01:47:30|9530.3|9520.3|9528.6|9518.6|9530.3|9520.3|9526.3|9516.3|21
1636336060000|2021-11-08 01:47:40|9529|9519|9530.5|9520.5|9531.8|9521.8|9528.3|9518.3|19
1636336070000|2021-11-08 01:47:50|9531.5|9521.5|9530.8|9520.8|9531.8|9521.8|9530.8|9520.8|11
1636336080000|2021-11-08 01:48:00|9531.3|9521.3|9532.8|9522.8|9533|9523|9531.3|9521.3|5
1636336090000|2021-11-08 01:48:10|9533.3|9523.3|9530.8|9520.8|9533.3|9523.3|9530.8|9520.8|9
1636336100000|2021-11-08 01:48:20|9531.1|9521.1|9532.4|9522.4|9532.5|9522.5|9531.1|9521.1|11
1636336110000|2021-11-08 01:48:30|9533|9523|9533.5|9523.5|9533.5|9523.5|9532.8|9522.8|5
1636336120000|2021-11-08 01:48:40|9534.1|9524.1|9535.3|9525.3|9536|9526|9534.1|9524.1|5
1636336130000|2021-11-08 01:48:50|9535|9525|9535.3|9525.3|9535.3|9525.3|9535|9525|2
1636336140000|2021-11-08 01:49:00|9535.6|9525.6|9535.4|9525.4|9536|9526|9535|9525|9
1636336150000|2021-11-08 01:49:10|9535.8|9525.8|9534.8|9524.8|9536|9526|9534.8|9524.8|7
1636336160000|2021-11-08 01:49:20|9535.1|9525.1|9534.8|9524.8|9535.5|9525.5|9534.8|9524.8|6
1636336170000|2021-11-08 01:49:30|9535|9525|9534.8|9524.8|9535.4|9525.4|9534.8|9524.8|4
1636336180000|2021-11-08 01:49:40|9535|9525|9535.5|9525.5|9535.5|9525.5|9535|9525|2
1636336190000|2021-11-08 01:49:50|9536.1|9526.1|9535.9|9525.9|9536.9|9526.9|9535.9|9525.9|8
1636336200000|2021-11-08 01:50:00|9536.4|9526.4|9538.8|9528.8|9538.8|9528.8|9535.9|9525.9|11
1636336210000|2021-11-08 01:50:10|9539.1|9529.1|9538.5|9528.5|9539.1|9529.1|9538.5|9528.5|4
1636336220000|2021-11-08 01:50:20|9537.9|9527.9|9537.9|9527.9|9538.5|9528.5|9537.9|9527.9|7
1636336230000|2021-11-08 01:50:30|9538.3|9528.3|9537.8|9527.8|9538.3|9528.3|9537.5|9527.5|9
1636336240000|2021-11-08 01:50:40|9538|9528|9539.6|9529.6|9539.6|9529.6|9537.9|9527.9|13
1636336250000|2021-11-08 01:50:50|9539.4|9529.4|9539.9|9529.9|9539.9|9529.9|9539.4|9529.4|3
1636336260000|2021-11-08 01:51:00|9540.3|9530.3|9537.5|9527.5|9540.8|9530.8|9537.5|9527.5|15
1636336270000|2021-11-08 01:51:10|9538|9528|9535.5|9525.5|9538|9528|9534.4|9524.4|10
1636336280000|2021-11-08 01:51:20|9535.3|9525.3|9535|9525|9535.5|9525.5|9535|9525|4
1636336290000|2021-11-08 01:51:30|9534.5|9524.5|9533.5|9523.5|9534.5|9524.5|9533.5|9523.5|3
1636336300000|2021-11-08 01:51:40|9532.5|9522.5|9533.3|9523.3|9533.8|9523.8|9532.3|9522.3|12
1636336320000|2021-11-08 01:52:00|9531.8|9521.8|9528.5|9518.5|9531.8|9521.8|9528.5|9518.5|5
1636336330000|2021-11-08 01:52:10|9529|9519|9529.6|9519.6|9530.8|9520.8|9529|9519|11
1636336340000|2021-11-08 01:52:20|9530|9520|9530.5|9520.5|9530.5|9520.5|9530|9520|2
1636336350000|2021-11-08 01:52:30|9530.8|9520.8|9532.4|9522.4|9532.8|9522.8|9530|9520|14
1636336360000|2021-11-08 01:52:40|9532.3|9522.3|9531.6|9521.6|9532.3|9522.3|9531.6|9521.6|3
1636336370000|2021-11-08 01:52:50|9531|9521|9529.3|9519.3|9531.4|9521.4|9528.8|9518.8|14
1636336380000|2021-11-08 01:53:00|9529.8|9519.8|9526.6|9516.6|9529.8|9519.8|9526.6|9516.6|7
1636336390000|2021-11-08 01:53:10|9527|9517|9523.4|9513.4|9527.4|9517.4|9523.4|9513.4|7
1636336400000|2021-11-08 01:53:20|9523|9513|9527.1|9517.1|9527.6|9517.6|9522.8|9512.8|18
1636336410000|2021-11-08 01:53:30|9526.6|9516.6|9528.4|9518.4|9528.4|9518.4|9526.1|9516.1|12
1636336420000|2021-11-08 01:53:40|9529|9519|9531.5|9521.5|9532.4|9522.4|9528.4|9518.4|19
1636336440000|2021-11-08 01:54:00|9531.3|9521.3|9527.5|9517.5|9531.3|9521.3|9527|9517|12
1636336450000|2021-11-08 01:54:10|9526.9|9516.9|9525.3|9515.3|9526.9|9516.9|9525.1|9515.1|12
1636336460000|2021-11-08 01:54:20|9524.6|9514.6|9523|9513|9525.1|9515.1|9523|9513|12
1636336470000|2021-11-08 01:54:30|9523.8|9513.8|9523.6|9513.6|9524|9514|9522.8|9512.8|18
1636336480000|2021-11-08 01:54:40|9523.4|9513.4|9525.3|9515.3|9526.5|9516.5|9523.4|9513.4|11
1636336490000|2021-11-08 01:54:50|9524.3|9514.3|9523.9|9513.9|9525.6|9515.6|9522.3|9512.3|19
1636336500000|2021-11-08 01:55:00|9524.9|9514.9|9526.8|9516.8|9527.3|9517.3|9524.6|9514.6|16
1636336510000|2021-11-08 01:55:10|9526|9516|9526.6|9516.6|9526.9|9516.9|9526|9516|8
1636336520000|2021-11-08 01:55:20|9526.9|9516.9|9527.9|9517.9|9527.9|9517.9|9526.9|9516.9|7
1636336530000|2021-11-08 01:55:30|9527.6|9517.6|9527.4|9517.4|9527.8|9517.8|9526|9516|13
1636336540000|2021-11-08 01:55:40|9527.8|9517.8|9526.3|9516.3|9527.8|9517.8|9526.3|9516.3|11
1636336550000|2021-11-08 01:55:50|9525.8|9515.8|9524.3|9514.3|9526.3|9516.3|9524.3|9514.3|11
1636336560000|2021-11-08 01:56:00|9524|9514|9522.3|9512.3|9524.3|9514.3|9521.4|9511.4|15
1636336570000|2021-11-08 01:56:10|9522|9512|9522|9512|9522|9512|9521.5|9511.5|5
1636336580000|2021-11-08 01:56:20|9522.3|9512.3|9523|9513|9523|9513|9522.1|9512.1|7
1636336590000|2021-11-08 01:56:30|9522.6|9512.6|9523.4|9513.4|9523.4|9513.4|9522.6|9512.6|6
1636336600000|2021-11-08 01:56:40|9523.6|9513.6|9523.1|9513.1|9525.1|9515.1|9523.1|9513.1|13
1636336610000|2021-11-08 01:56:50|9524|9514|9524.1|9514.1|9524.6|9514.6|9523.5|9513.5|10
1636336620000|2021-11-08 01:57:00|9524.4|9514.4|9523.3|9513.3|9524.9|9514.9|9523.1|9513.1|15
1636336630000|2021-11-08 01:57:10|9522.8|9512.8|9523.3|9513.3|9523.3|9513.3|9521.3|9511.3|8
1636336640000|2021-11-08 01:57:20|9523.5|9513.5|9523.8|9513.8|9524.4|9514.4|9523.5|9513.5|8
1636336650000|2021-11-08 01:57:30|9524|9514|9526.6|9516.6|9526.6|9516.6|9524|9514|10
1636336660000|2021-11-08 01:57:40|9526.3|9516.3|9526.8|9516.8|9528|9518|9526|9516|7
1636336670000|2021-11-08 01:57:50|9526.5|9516.5|9526.3|9516.3|9526.5|9516.5|9526.3|9516.3|2
1636336680000|2021-11-08 01:58:00|9525|9515|9525.5|9515.5|9525.5|9515.5|9524.3|9514.3|7
1636336690000|2021-11-08 01:58:10|9525.8|9515.8|9525.4|9515.4|9526|9516|9525.3|9515.3|5
1636336700000|2021-11-08 01:58:20|9525.8|9515.8|9526.8|9516.8|9527|9517|9525.8|9515.8|11
1636336710000|2021-11-08 01:58:30|9527.1|9517.1|9530.6|9520.6|9531.4|9521.4|9527.1|9517.1|11
1636336720000|2021-11-08 01:58:40|9530.9|9520.9|9531.5|9521.5|9531.5|9521.5|9530.5|9520.5|11
1636336730000|2021-11-08 01:58:50|9530.9|9520.9|9530.9|9520.9|9531.1|9521.1|9530.6|9520.6|6
1636336740000|2021-11-08 01:59:00|9531.3|9521.3|9530.3|9520.3|9532.4|9522.4|9528|9518|23
1636336750000|2021-11-08 01:59:10|9529.8|9519.8|9528.4|9518.4|9530.3|9520.3|9528.4|9518.4|9
1636336760000|2021-11-08 01:59:20|9529|9519|9527.6|9517.6|9529.3|9519.3|9527.6|9517.6|5
1636336770000|2021-11-08 01:59:30|9528|9518|9527.6|9517.6|9528.6|9518.6|9526.8|9516.8|14
1636336780000|2021-11-08 01:59:40|9527.9|9517.9|9523.8|9513.8|9527.9|9517.9|9523|9513|9
1636336790000|2021-11-08 01:59:50|9523|9513|9521.3|9511.3|9524.9|9514.9|9520.6|9510.6|14
1636336800000|2021-11-08 02:00:00|9521|9511|9518.9|9508.9|9521|9511|9517.5|9507.5|16
1636336810000|2021-11-08 02:00:10|9519.3|9509.3|9525.5|9515.5|9527.8|9517.8|9519.3|9509.3|16
1636336820000|2021-11-08 02:00:20|9526.1|9516.1|9527.8|9517.8|9528.6|9518.6|9525.8|9515.8|13
1636336830000|2021-11-08 02:00:30|9527.5|9517.5|9530.1|9520.1|9530.1|9520.1|9526.1|9516.1|8
1636336840000|2021-11-08 02:00:40|9530.4|9520.4|9534|9524|9534|9524|9530.3|9520.3|14
1636336850000|2021-11-08 02:00:50|9533.8|9523.8|9534.1|9524.1|9534.3|9524.3|9532.8|9522.8|18
1636336860000|2021-11-08 02:01:00|9533.6|9523.6|9532.8|9522.8|9533.6|9523.6|9532.8|9522.8|10
1636336870000|2021-11-08 02:01:10|9532.9|9522.9|9531.8|9521.8|9532.9|9522.9|9531.8|9521.8|5
1636336880000|2021-11-08 02:01:20|9531.5|9521.5|9529.3|9519.3|9531.5|9521.5|9529.1|9519.1|6
1636336890000|2021-11-08 02:01:30|9529|9519|9526.6|9516.6|9529|9519|9525.9|9515.9|11
1636336900000|2021-11-08 02:01:40|9526.4|9516.4|9522.9|9512.9|9526.4|9516.4|9522.9|9512.9|9
1636336910000|2021-11-08 02:01:50|9523.1|9513.1|9525|9515|9525|9515|9522.4|9512.4|10
1636336920000|2021-11-08 02:02:00|9525.3|9515.3|9524.5|9514.5|9525.8|9515.8|9523|9513|11
1636336930000|2021-11-08 02:02:10|9524.9|9514.9|9523.1|9513.1|9524.9|9514.9|9523.1|9513.1|9
1636336940000|2021-11-08 02:02:20|9523.4|9513.4|9523|9513|9523.5|9513.5|9523|9513|4
1636336950000|2021-11-08 02:02:30|9522.8|9512.8|9522|9512|9523|9513|9521.5|9511.5|8
1636336960000|2021-11-08 02:02:40|9521.8|9511.8|9524.6|9514.6|9524.6|9514.6|9518.3|9508.3|19
1636336970000|2021-11-08 02:02:50|9524.3|9514.3|9524.5|9514.5|9524.5|9514.5|9524.3|9514.3|2
1636336980000|2021-11-08 02:03:00|9524.3|9514.3|9523.1|9513.1|9524.5|9514.5|9523.1|9513.1|8
1636336990000|2021-11-08 02:03:10|9523.4|9513.4|9522.4|9512.4|9523.9|9513.9|9522.4|9512.4|8
1636337000000|2021-11-08 02:03:20|9522.3|9512.3|9522|9512|9522.5|9512.5|9521.1|9511.1|6
1636337010000|2021-11-08 02:03:30|9523.4|9513.4|9524.5|9514.5|9524.5|9514.5|9523.3|9513.3|7
1636337020000|2021-11-08 02:03:40|9524.1|9514.1|9524.1|9514.1|9524.1|9514.1|9524.1|9514.1|1
1636337040000|2021-11-08 02:04:00|9524.5|9514.5|9527.4|9517.4|9527.4|9517.4|9524.5|9514.5|6
1636337050000|2021-11-08 02:04:10|9527.5|9517.5|9532.4|9522.4|9532.5|9522.5|9527.5|9517.5|12
1636337060000|2021-11-08 02:04:20|9533.1|9523.1|9534.5|9524.5|9534.5|9524.5|9532.8|9522.8|4
1636337070000|2021-11-08 02:04:30|9534.3|9524.3|9531.3|9521.3|9534.3|9524.3|9531.3|9521.3|6
1636337080000|2021-11-08 02:04:40|9531|9521|9530.6|9520.6|9531.9|9521.9|9529.3|9519.3|10
1636337090000|2021-11-08 02:04:50|9530.3|9520.3|9528.3|9518.3|9530.5|9520.5|9527.9|9517.9|9
1636337100000|2021-11-08 02:05:00|9528|9518|9525.9|9515.9|9528|9518|9524|9514|11
1636337110000|2021-11-08 02:05:10|9526.4|9516.4|9528|9518|9528.4|9518.4|9525.9|9515.9|8
1636337120000|2021-11-08 02:05:20|9528.8|9518.8|9528.6|9518.6|9529.4|9519.4|9527.5|9517.5|12
1636337130000|2021-11-08 02:05:30|9528.8|9518.8|9530.6|9520.6|9531.6|9521.6|9528.8|9518.8|10
1636337140000|2021-11-08 02:05:40|9530.9|9520.9|9530.8|9520.8|9531.4|9521.4|9530.8|9520.8|5
1636337150000|2021-11-08 02:05:50|9530.4|9520.4|9525.4|9515.4|9530.9|9520.9|9525.4|9515.4|7
1636337160000|2021-11-08 02:06:00|9525.1|9515.1|9525.6|9515.6|9525.6|9515.6|9522.8|9512.8|14
1636337170000|2021-11-08 02:06:10|9525.3|9515.3|9528.4|9518.4|9528.4|9518.4|9525|9515|7
1636337180000|2021-11-08 02:06:20|9527.8|9517.8|9526.6|9516.6|9527.8|9517.8|9526.6|9516.6|11
1636337190000|2021-11-08 02:06:30|9526.9|9516.9|9526.8|9516.8|9527.4|9517.4|9526.5|9516.5|9
1636337220000|2021-11-08 02:07:00|9526.6|9516.6|9524.4|9514.4|9526.6|9516.6|9521.5|9511.5|15
1636337230000|2021-11-08 02:07:10|9524.5|9514.5|9524.3|9514.3|9525.8|9515.8|9524|9514|15
1636337240000|2021-11-08 02:07:20|9525.1|9515.1|9524.8|9514.8|9525.4|9515.4|9524.3|9514.3|10
1636337250000|2021-11-08 02:07:30|9525.4|9515.4|9528.9|9518.9|9529.1|9519.1|9525.4|9515.4|9
1636337260000|2021-11-08 02:07:40|9529.4|9519.4|9530|9520|9530|9520|9528.4|9518.4|8
1636337270000|2021-11-08 02:07:50|9530.6|9520.6|9528.9|9518.9|9530.6|9520.6|9528.9|9518.9|7
1636337280000|2021-11-08 02:08:00|9529|9519|9532.3|9522.3|9532.3|9522.3|9529|9519|5
1636337290000|2021-11-08 02:08:10|9532|9522|9532.6|9522.6|9532.6|9522.6|9531.9|9521.9|6
1636337300000|2021-11-08 02:08:20|9532.3|9522.3|9531.8|9521.8|9532.4|9522.4|9531.8|9521.8|15
1636337310000|2021-11-08 02:08:30|9532.5|9522.5|9532.9|9522.9|9533.5|9523.5|9532.5|9522.5|5
1636337320000|2021-11-08 02:08:40|9533.3|9523.3|9532.5|9522.5|9534.1|9524.1|9532.5|9522.5|10
1636337330000|2021-11-08 02:08:50|9532.9|9522.9|9532.8|9522.8|9534.1|9524.1|9532.3|9522.3|22
1636337340000|2021-11-08 02:09:00|9533.1|9523.1|9533.5|9523.5|9533.9|9523.9|9532|9522|16
1636337350000|2021-11-08 02:09:10|9533.3|9523.3|9530.6|9520.6|9533.4|9523.4|9529.8|9519.8|18
1636337360000|2021-11-08 02:09:20|9530.5|9520.5|9526|9516|9530.5|9520.5|9526|9516|14
1636337370000|2021-11-08 02:09:30|9525.8|9515.8|9526.1|9516.1|9526.9|9516.9|9525.8|9515.8|12
1636337380000|2021-11-08 02:09:40|9526.6|9516.6|9530.3|9520.3|9531.5|9521.5|9526.6|9516.6|15
1636337400000|2021-11-08 02:10:00|9529.9|9519.9|9527.8|9517.8|9529.9|9519.9|9526.9|9516.9|9
1636337410000|2021-11-08 02:10:10|9527.9|9517.9|9527.6|9517.6|9529.5|9519.5|9527.6|9517.6|10
1636337430000|2021-11-08 02:10:30|9527.3|9517.3|9529.5|9519.5|9529.5|9519.5|9526.5|9516.5|13
1636337440000|2021-11-08 02:10:40|9529.8|9519.8|9529.8|9519.8|9530.6|9520.6|9529.5|9519.5|10
1636337450000|2021-11-08 02:10:50|9530.1|9520.1|9530.6|9520.6|9530.8|9520.8|9530|9520|6
1636337460000|2021-11-08 02:11:00|9530.4|9520.4|9532.8|9522.8|9532.8|9522.8|9530.4|9520.4|14
1636337470000|2021-11-08 02:11:10|9533|9523|9534|9524|9534|9524|9532.5|9522.5|7
1636337480000|2021-11-08 02:11:20|9533.8|9523.8|9530.4|9520.4|9533.8|9523.8|9530.4|9520.4|7
1636337490000|2021-11-08 02:11:30|9530.9|9520.9|9531.3|9521.3|9532|9522|9530.6|9520.6|10
1636337500000|2021-11-08 02:11:40|9531.5|9521.5|9529.4|9519.4|9532.5|9522.5|9529.4|9519.4|12
1636337510000|2021-11-08 02:11:50|9529.8|9519.8|9530.5|9520.5|9530.9|9520.9|9529.4|9519.4|9
1636337520000|2021-11-08 02:12:00|9530.9|9520.9|9530.6|9520.6|9531.1|9521.1|9530|9520|7
1636337530000|2021-11-08 02:12:10|9531|9521|9529.8|9519.8|9531|9521|9529.8|9519.8|5
1636337540000|2021-11-08 02:12:20|9530.1|9520.1|9530.1|9520.1|9530.8|9520.8|9529.8|9519.8|6
1636337550000|2021-11-08 02:12:30|9529.8|9519.8|9530.4|9520.4|9531.3|9521.3|9529.8|9519.8|6
1636337560000|2021-11-08 02:12:40|9531.1|9521.1|9531.8|9521.8|9531.8|9521.8|9531.1|9521.1|7
1636337570000|2021-11-08 02:12:50|9531.1|9521.1|9532.3|9522.3|9532.3|9522.3|9531.1|9521.1|9
1636337580000|2021-11-08 02:13:00|9532|9522|9533|9523|9533.8|9523.8|9532|9522|15
1636337590000|2021-11-08 02:13:10|9532.8|9522.8|9529.9|9519.9|9532.8|9522.8|9529.9|9519.9|11
1636337600000|2021-11-08 02:13:20|9529.6|9519.6|9528.6|9518.6|9529.6|9519.6|9521.5|9511.5|28
1636337610000|2021-11-08 02:13:30|9528.5|9518.5|9532.5|9522.5|9533|9523|9528.5|9518.5|12
1636337620000|2021-11-08 02:13:40|9532|9522|9530|9520|9532|9522|9528.5|9518.5|18
1636337630000|2021-11-08 02:13:50|9529.8|9519.8|9532.8|9522.8|9532.8|9522.8|9529.8|9519.8|8
1636337640000|2021-11-08 02:14:00|9531.8|9521.8|9534.1|9524.1|9534.1|9524.1|9531.8|9521.8|9
1636337650000|2021-11-08 02:14:10|9534.4|9524.4|9535.4|9525.4|9535.4|9525.4|9533.9|9523.9|5
1636337660000|2021-11-08 02:14:20|9535.9|9525.9|9535.9|9525.9|9536.4|9526.4|9535.8|9525.8|11
1636337670000|2021-11-08 02:14:30|9536.1|9526.1|9535.9|9525.9|9536.1|9526.1|9535.9|9525.9|6
1636337680000|2021-11-08 02:14:40|9536.1|9526.1|9536.8|9526.8|9537.4|9527.4|9535.9|9525.9|17
1636337690000|2021-11-08 02:14:50|9537|9527|9536.3|9526.3|9537.4|9527.4|9534.1|9524.1|16
1636337700000|2021-11-08 02:15:00|9535.5|9525.5|9534|9524|9535.5|9525.5|9531.9|9521.9|4
1636337710000|2021-11-08 02:15:10|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|1
1636337730000|2021-11-08 02:15:30|9534.6|9524.6|9538.8|9528.8|9538.8|9528.8|9534.6|9524.6|4
1636337740000|2021-11-08 02:15:40|9539.8|9529.8|9541.4|9531.4|9541.4|9531.4|9539.8|9529.8|3
1636337750000|2021-11-08 02:15:50|9542.1|9532.1|9540.6|9530.6|9542.1|9532.1|9540.6|9530.6|5
1636337770000|2021-11-08 02:16:10|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1636337780000|2021-11-08 02:16:20|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1636337790000|2021-11-08 02:16:30|9541.6|9531.6|9543.4|9533.4|9543.4|9533.4|9541.6|9531.6|3
1636337800000|2021-11-08 02:16:40|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1636337810000|2021-11-08 02:16:50|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|1
1636337820000|2021-11-08 02:17:00|9544.9|9534.9|9546.3|9536.3|9546.3|9536.3|9544.5|9534.5|4
1636337830000|2021-11-08 02:17:10|9545.8|9535.8|9545.3|9535.3|9545.8|9535.8|9544.4|9534.4|4
1636337840000|2021-11-08 02:17:20|9545|9535|9542.4|9532.4|9545|9535|9542.4|9532.4|4
1636337850000|2021-11-08 02:17:30|9542.6|9532.6|9543.3|9533.3|9543.3|9533.3|9542.6|9532.6|2
1636337860000|2021-11-08 02:17:40|9542.9|9532.9|9542.6|9532.6|9543.5|9533.5|9542.3|9532.3|6
1636337870000|2021-11-08 02:17:50|9542.4|9532.4|9542|9532|9542.4|9532.4|9542|9532|2
1636337880000|2021-11-08 02:18:00|9542.4|9532.4|9542.6|9532.6|9542.6|9532.6|9542.4|9532.4|2
1636337900000|2021-11-08 02:18:20|9542.9|9532.9|9542.9|9532.9|9543.1|9533.1|9542.8|9532.8|6
1636337910000|2021-11-08 02:18:30|9543.1|9533.1|9542.8|9532.8|9543.1|9533.1|9542.8|9532.8|2
1636337920000|2021-11-08 02:18:40|9542.9|9532.9|9542.8|9532.8|9542.9|9532.9|9542.8|9532.8|2
1636337950000|2021-11-08 02:19:10|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|1
1636337980000|2021-11-08 02:19:40|9542.8|9532.8|9542.4|9532.4|9542.8|9532.8|9542.4|9532.4|2
1636337990000|2021-11-08 02:19:50|9542.1|9532.1|9542.1|9532.1|9542.4|9532.4|9542.1|9532.1|3
1636338010000|2021-11-08 02:20:10|9542.8|9532.8|9543.3|9533.3|9544.1|9534.1|9542.8|9532.8|6
1636338100000|2021-11-08 02:21:40|9543|9533|9540.4|9530.4|9543|9533|9540.4|9530.4|2
1636338120000|2021-11-08 02:22:00|9540|9530|9539.3|9529.3|9540|9530|9539|9529|7
1636338130000|2021-11-08 02:22:10|9539.9|9529.9|9540.6|9530.6|9540.6|9530.6|9539.9|9529.9|3
1636338150000|2021-11-08 02:22:30|9540.8|9530.8|9541.3|9531.3|9541.3|9531.3|9540.8|9530.8|2
1636338180000|2021-11-08 02:23:00|9541.6|9531.6|9541|9531|9541.6|9531.6|9541|9531|2
1636338230000|2021-11-08 02:23:50|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|1
1636338250000|2021-11-08 02:24:10|9541.6|9531.6|9541.6|9531.6|9541.6|9531.6|9541.6|9531.6|1
1636338280000|2021-11-08 02:24:40|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|1
1636338300000|2021-11-08 02:25:00|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1636338310000|2021-11-08 02:25:10|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1636338330000|2021-11-08 02:25:30|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1636338350000|2021-11-08 02:25:50|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1636338470000|2021-11-08 02:27:50|9542|9532|9546.3|9536.3|9546.4|9536.4|9542|9532|3
1636338490000|2021-11-08 02:28:10|9546.6|9536.6|9546.8|9536.8|9546.8|9536.8|9546.6|9536.6|2
1636338520000|2021-11-08 02:28:40|9546.6|9536.6|9545.9|9535.9|9546.6|9536.6|9545.9|9535.9|2
1636338560000|2021-11-08 02:29:20|9545.4|9535.4|9544.3|9534.3|9545.4|9535.4|9544.3|9534.3|2
1636338570000|2021-11-08 02:29:30|9544.5|9534.5|9544.3|9534.3|9544.5|9534.5|9544.3|9534.3|2
1636338590000|2021-11-08 02:29:50|9544.5|9534.5|9544.3|9534.3|9544.6|9534.6|9544.3|9534.3|4
1636338600000|2021-11-08 02:30:00|9544|9534|9539.6|9529.6|9544|9534|9537.6|9527.6|24
1636338610000|2021-11-08 02:30:10|9539.4|9529.4|9541.8|9531.8|9541.8|9531.8|9536.9|9526.9|17
1636338620000|2021-11-08 02:30:20|9541.3|9531.3|9547.6|9537.6|9547.6|9537.6|9540.5|9530.5|19
1636338630000|2021-11-08 02:30:30|9547.9|9537.9|9547.1|9537.1|9549|9539|9547.1|9537.1|11
1636338640000|2021-11-08 02:30:40|9546.5|9536.5|9544.9|9534.9|9546.6|9536.6|9543.9|9533.9|14
1636338650000|2021-11-08 02:30:50|9544.5|9534.5|9545.9|9535.9|9545.9|9535.9|9544|9534|5
1636338660000|2021-11-08 02:31:00|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|9543.9|9533.9|5
1636338670000|2021-11-08 02:31:10|9545|9535|9544.6|9534.6|9545.8|9535.8|9543.8|9533.8|6
1636338680000|2021-11-08 02:31:20|9545.1|9535.1|9545.1|9535.1|9546.4|9536.4|9545.1|9535.1|6
1636338690000|2021-11-08 02:31:30|9544.6|9534.6|9537|9527|9544.6|9534.6|9536.6|9526.6|9
1636338700000|2021-11-08 02:31:40|9536.3|9526.3|9537.8|9527.8|9538.6|9528.6|9535.8|9525.8|10
1636338710000|2021-11-08 02:31:50|9538.1|9528.1|9533.4|9523.4|9538.8|9528.8|9533|9523|10
1636338720000|2021-11-08 02:32:00|9532.9|9522.9|9529.9|9519.9|9533.1|9523.1|9529.3|9519.3|13
1636338730000|2021-11-08 02:32:10|9530.9|9520.9|9530.3|9520.3|9530.9|9520.9|9529.8|9519.8|9
1636338740000|2021-11-08 02:32:20|9530.6|9520.6|9531|9521|9531|9521|9530.6|9520.6|2
1636338750000|2021-11-08 02:32:30|9531.3|9521.3|9530.1|9520.1|9532.3|9522.3|9530.1|9520.1|6
1636338760000|2021-11-08 02:32:40|9529.5|9519.5|9530|9520|9530|9520|9529.5|9519.5|2
1636338770000|2021-11-08 02:32:50|9529.8|9519.8|9531.6|9521.6|9532.8|9522.8|9529.3|9519.3|12
1636338780000|2021-11-08 02:33:00|9531.9|9521.9|9529.6|9519.6|9531.9|9521.9|9529.6|9519.6|6
1636338790000|2021-11-08 02:33:10|9530.1|9520.1|9532.1|9522.1|9533.5|9523.5|9530.1|9520.1|11
1636338800000|2021-11-08 02:33:20|9532.5|9522.5|9532.5|9522.5|9533.1|9523.1|9532.3|9522.3|6
1636338810000|2021-11-08 02:33:30|9532.6|9522.6|9537.3|9527.3|9537.3|9527.3|9532.6|9522.6|12
1636338820000|2021-11-08 02:33:40|9536.8|9526.8|9536.8|9526.8|9537.3|9527.3|9536|9526|11
1636338830000|2021-11-08 02:33:50|9537.6|9527.6|9540.8|9530.8|9540.8|9530.8|9537.1|9527.1|15
1636338840000|2021-11-08 02:34:00|9540.3|9530.3|9539|9529|9540.4|9530.4|9538.4|9528.4|15
1636338850000|2021-11-08 02:34:10|9538.4|9528.4|9541.6|9531.6|9543.1|9533.1|9538.4|9528.4|16
1636338860000|2021-11-08 02:34:20|9541.3|9531.3|9542|9532|9542.3|9532.3|9540.9|9530.9|13
1636338870000|2021-11-08 02:34:30|9541.8|9531.8|9540.1|9530.1|9541.8|9531.8|9539.3|9529.3|17
1636338880000|2021-11-08 02:34:40|9540.3|9530.3|9541.5|9531.5|9542.4|9532.4|9540.3|9530.3|12
1636338890000|2021-11-08 02:34:50|9541.3|9531.3|9542.9|9532.9|9542.9|9532.9|9540.6|9530.6|11
1636338900000|2021-11-08 02:35:00|9542.4|9532.4|9539.4|9529.4|9542.5|9532.5|9538.9|9528.9|12
1636338910000|2021-11-08 02:35:10|9539|9529|9538.4|9528.4|9539|9529|9536.9|9526.9|9
1636338920000|2021-11-08 02:35:20|9538|9528|9541.5|9531.5|9541.5|9531.5|9537.9|9527.9|15
1636338930000|2021-11-08 02:35:30|9541.4|9531.4|9543|9533|9543.4|9533.4|9540|9530|17
1636338940000|2021-11-08 02:35:40|9543.4|9533.4|9542.3|9532.3|9543.4|9533.4|9541.1|9531.1|14
1636338950000|2021-11-08 02:35:50|9542.4|9532.4|9541.1|9531.1|9542.8|9532.8|9540.9|9530.9|6
1636338960000|2021-11-08 02:36:00|9541.4|9531.4|9547.9|9537.9|9548|9538|9541.4|9531.4|19
1636338970000|2021-11-08 02:36:10|9549|9539|9544.1|9534.1|9549|9539|9544.1|9534.1|16
1636338980000|2021-11-08 02:36:20|9544.4|9534.4|9544.5|9534.5|9544.9|9534.9|9544|9534|6
1636338990000|2021-11-08 02:36:30|9544|9534|9544.6|9534.6|9545.1|9535.1|9544|9534|7
1636339000000|2021-11-08 02:36:40|9544.9|9534.9|9541.5|9531.5|9546.4|9536.4|9541.5|9531.5|18
1636339010000|2021-11-08 02:36:50|9541.1|9531.1|9540.6|9530.6|9541.5|9531.5|9539.9|9529.9|12
1636339020000|2021-11-08 02:37:00|9540.5|9530.5|9539.9|9529.9|9540.5|9530.5|9539.1|9529.1|12
1636339030000|2021-11-08 02:37:10|9539.8|9529.8|9540.4|9530.4|9540.4|9530.4|9539.1|9529.1|10
1636339040000|2021-11-08 02:37:20|9539.8|9529.8|9544|9534|9544|9534|9539.8|9529.8|9
1636339050000|2021-11-08 02:37:30|9542.6|9532.6|9542.9|9532.9|9544.6|9534.6|9542.6|9532.6|16
1636339060000|2021-11-08 02:37:40|9541.3|9531.3|9539.8|9529.8|9542.6|9532.6|9538.8|9528.8|23
1636339070000|2021-11-08 02:37:50|9541.1|9531.1|9539.1|9529.1|9541.1|9531.1|9538.9|9528.9|5
1636339080000|2021-11-08 02:38:00|9538.9|9528.9|9539.1|9529.1|9539.5|9529.5|9538.3|9528.3|16
1636339090000|2021-11-08 02:38:10|9538.8|9528.8|9542.8|9532.8|9543.3|9533.3|9538.8|9528.8|13
1636339100000|2021-11-08 02:38:20|9543.5|9533.5|9545.6|9535.6|9545.8|9535.8|9543.5|9533.5|17
1636339110000|2021-11-08 02:38:30|9545.9|9535.9|9547.6|9537.6|9549.4|9539.4|9545.9|9535.9|15
1636339120000|2021-11-08 02:38:40|9547.1|9537.1|9546.6|9536.6|9548.5|9538.5|9546.6|9536.6|9
1636339130000|2021-11-08 02:38:50|9546.4|9536.4|9549.6|9539.6|9550.8|9540.8|9545.9|9535.9|12
1636339140000|2021-11-08 02:39:00|9549.5|9539.5|9547.1|9537.1|9549.6|9539.6|9546.5|9536.5|21
1636339150000|2021-11-08 02:39:10|9546.8|9536.8|9545|9535|9546.9|9536.9|9545|9535|10
1636339160000|2021-11-08 02:39:20|9544.3|9534.3|9546|9536|9547.5|9537.5|9544.3|9534.3|12
1636339170000|2021-11-08 02:39:30|9545.4|9535.4|9546.6|9536.6|9546.6|9536.6|9545.4|9535.4|4
1636339180000|2021-11-08 02:39:40|9546.9|9536.9|9547.4|9537.4|9548|9538|9546.5|9536.5|10
1636339190000|2021-11-08 02:39:50|9548.3|9538.3|9550|9540|9550.4|9540.4|9548.3|9538.3|7
1636339200000|2021-11-08 02:40:00|9550.9|9540.9|9550.9|9540.9|9550.9|9540.9|9550.9|9540.9|1
1636339220000|2021-11-08 02:40:20|9551.8|9541.8|9551|9541|9551.8|9541.8|9551|9541|3
1636339230000|2021-11-08 02:40:30|9550.8|9540.8|9549.3|9539.3|9550.8|9540.8|9549.3|9539.3|2
1636339240000|2021-11-08 02:40:40|9549.4|9539.4|9547.6|9537.6|9550.6|9540.6|9547.6|9537.6|9
1636339250000|2021-11-08 02:40:50|9547.3|9537.3|9545.5|9535.5|9547.3|9537.3|9545.5|9535.5|3
1636339260000|2021-11-08 02:41:00|9545|9535|9544.8|9534.8|9545.4|9535.4|9543.8|9533.8|6
1636339270000|2021-11-08 02:41:10|9544.5|9534.5|9543|9533|9544.5|9534.5|9543|9533|8
1636339280000|2021-11-08 02:41:20|9543.6|9533.6|9542.1|9532.1|9543.6|9533.6|9540.8|9530.8|8
1636339290000|2021-11-08 02:41:30|9541.3|9531.3|9544.3|9534.3|9544.8|9534.8|9541.3|9531.3|11
1636339300000|2021-11-08 02:41:40|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|1
1636339310000|2021-11-08 02:41:50|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1636339320000|2021-11-08 02:42:00|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|1
1636339330000|2021-11-08 02:42:10|9545.3|9535.3|9545|9535|9545.6|9535.6|9543.9|9533.9|8
1636339340000|2021-11-08 02:42:20|9545.3|9535.3|9547.6|9537.6|9547.9|9537.9|9545.3|9535.3|11
1636339350000|2021-11-08 02:42:30|9547.5|9537.5|9548.5|9538.5|9548.5|9538.5|9547.3|9537.3|4
1636339360000|2021-11-08 02:42:40|9548.9|9538.9|9549.6|9539.6|9550|9540|9548.9|9538.9|7
1636339370000|2021-11-08 02:42:50|9549.9|9539.9|9547.8|9537.8|9549.9|9539.9|9547.8|9537.8|7
1636339380000|2021-11-08 02:43:00|9548|9538|9548.5|9538.5|9548.5|9538.5|9548|9538|2
1636339390000|2021-11-08 02:43:10|9549.8|9539.8|9547.8|9537.8|9549.8|9539.8|9547.8|9537.8|3
1636339410000|2021-11-08 02:43:30|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1636339420000|2021-11-08 02:43:40|9547.5|9537.5|9548|9538|9548|9538|9547.5|9537.5|2
1636339440000|2021-11-08 02:44:00|9547.8|9537.8|9546.3|9536.3|9547.8|9537.8|9545.8|9535.8|5
1636339450000|2021-11-08 02:44:10|9545.9|9535.9|9545.5|9535.5|9545.9|9535.9|9545.5|9535.5|2
1636339460000|2021-11-08 02:44:20|9545.8|9535.8|9546.5|9536.5|9547|9537|9545.8|9535.8|6
1636339470000|2021-11-08 02:44:30|9546.1|9536.1|9546.8|9536.8|9546.8|9536.8|9544.9|9534.9|8
1636339480000|2021-11-08 02:44:40|9547|9537|9547.3|9537.3|9547.3|9537.3|9547|9537|2
1636339490000|2021-11-08 02:44:50|9547.5|9537.5|9547|9537|9547.5|9537.5|9546.8|9536.8|7
1636339500000|2021-11-08 02:45:00|9546.6|9536.6|9546.1|9536.1|9546.6|9536.6|9546.1|9536.1|3
1636339510000|2021-11-08 02:45:10|9545.8|9535.8|9546.1|9536.1|9546.1|9536.1|9545.8|9535.8|2
1636339520000|2021-11-08 02:45:20|9545.8|9535.8|9546|9536|9547|9537|9545.8|9535.8|3
1636339530000|2021-11-08 02:45:30|9545.9|9535.9|9546.8|9536.8|9546.8|9536.8|9545.9|9535.9|2
1636339540000|2021-11-08 02:45:40|9547.5|9537.5|9546.9|9536.9|9547.5|9537.5|9546.9|9536.9|2
1636339550000|2021-11-08 02:45:50|9546.3|9536.3|9543.3|9533.3|9546.3|9536.3|9543.3|9533.3|5
1636339560000|2021-11-08 02:46:00|9543.5|9533.5|9547.6|9537.6|9547.6|9537.6|9543.5|9533.5|6
1636339570000|2021-11-08 02:46:10|9547.8|9537.8|9548.5|9538.5|9548.5|9538.5|9547.8|9537.8|4
1636339580000|2021-11-08 02:46:20|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.5|9538.5|5
1636339590000|2021-11-08 02:46:30|9549|9539|9549|9539|9549|9539|9548.8|9538.8|3
1636339600000|2021-11-08 02:46:40|9548.8|9538.8|9548|9538|9548.8|9538.8|9548|9538|4
1636339610000|2021-11-08 02:46:50|9548.3|9538.3|9546.5|9536.5|9548.3|9538.3|9546.5|9536.5|6
1636339620000|2021-11-08 02:47:00|9546|9536|9543.3|9533.3|9546|9536|9543.3|9533.3|7
1636339630000|2021-11-08 02:47:10|9543|9533|9543.1|9533.1|9543.8|9533.8|9541.6|9531.6|6
1636339640000|2021-11-08 02:47:20|9543.5|9533.5|9543.3|9533.3|9544.4|9534.4|9543.3|9533.3|5
1636339650000|2021-11-08 02:47:30|9543.5|9533.5|9544.4|9534.4|9545.1|9535.1|9543.5|9533.5|8
1636339660000|2021-11-08 02:47:40|9544.5|9534.5|9544.5|9534.5|9545.3|9535.3|9544.5|9534.5|4
1636339670000|2021-11-08 02:47:50|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1636339680000|2021-11-08 02:48:00|9545.1|9535.1|9545.4|9535.4|9545.4|9535.4|9545.1|9535.1|2
1636339690000|2021-11-08 02:48:10|9544.8|9534.8|9544.8|9534.8|9546.4|9536.4|9543.9|9533.9|9
1636339700000|2021-11-08 02:48:20|9544.4|9534.4|9545.3|9535.3|9545.3|9535.3|9544.4|9534.4|2
1636339710000|2021-11-08 02:48:30|9545.1|9535.1|9545.1|9535.1|9545.1|9535.1|9545.1|9535.1|1
1636339720000|2021-11-08 02:48:40|9545.6|9535.6|9545.9|9535.9|9545.9|9535.9|9545.6|9535.6|2
1636339730000|2021-11-08 02:48:50|9546|9536|9546|9536|9546|9536|9546|9536|1
1636339740000|2021-11-08 02:49:00|9547.1|9537.1|9546.5|9536.5|9547.1|9537.1|9546.3|9536.3|3
1636339760000|2021-11-08 02:49:20|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.5|9535.5|3
1636339770000|2021-11-08 02:49:30|9546.3|9536.3|9543.3|9533.3|9546.3|9536.3|9543.3|9533.3|7
1636339780000|2021-11-08 02:49:40|9544.1|9534.1|9544|9534|9544.4|9534.4|9544|9534|5
1636339790000|2021-11-08 02:49:50|9543.8|9533.8|9540.3|9530.3|9543.8|9533.8|9540.1|9530.1|10
1636339800000|2021-11-08 02:50:00|9539.6|9529.6|9537.8|9527.8|9539.6|9529.6|9537.8|9527.8|8
1636339810000|2021-11-08 02:50:10|9537.5|9527.5|9536.8|9526.8|9537.6|9527.6|9536.3|9526.3|11
1636339820000|2021-11-08 02:50:20|9536.5|9526.5|9535.8|9525.8|9536.9|9526.9|9535.8|9525.8|6
1636339830000|2021-11-08 02:50:30|9536|9526|9533.1|9523.1|9536|9526|9533.1|9523.1|6
1636339840000|2021-11-08 02:50:40|9532.9|9522.9|9532.9|9522.9|9533.4|9523.4|9532|9522|13
1636339850000|2021-11-08 02:50:50|9533.1|9523.1|9535.6|9525.6|9535.6|9525.6|9533.1|9523.1|7
1636339860000|2021-11-08 02:51:00|9535.1|9525.1|9534.6|9524.6|9535.1|9525.1|9533.8|9523.8|6
1636339870000|2021-11-08 02:51:10|9534.9|9524.9|9535|9525|9535.6|9525.6|9534.9|9524.9|5
1636339880000|2021-11-08 02:51:20|9534.5|9524.5|9535.6|9525.6|9535.6|9525.6|9534.3|9524.3|12
1636339890000|2021-11-08 02:51:30|9535.9|9525.9|9536.9|9526.9|9536.9|9526.9|9535.6|9525.6|6
1636339900000|2021-11-08 02:51:40|9537.1|9527.1|9539.1|9529.1|9539.1|9529.1|9537.1|9527.1|5
1636339910000|2021-11-08 02:51:50|9539.6|9529.6|9540.6|9530.6|9540.6|9530.6|9539.6|9529.6|5
1636339920000|2021-11-08 02:52:00|9540.9|9530.9|9542.1|9532.1|9542.3|9532.3|9540.9|9530.9|8
1636339930000|2021-11-08 02:52:10|9542.6|9532.6|9540.6|9530.6|9542.6|9532.6|9540.5|9530.5|8
1636339940000|2021-11-08 02:52:20|9540.1|9530.1|9537.9|9527.9|9540.1|9530.1|9537.3|9527.3|6
1636339950000|2021-11-08 02:52:30|9537.5|9527.5|9533|9523|9537.5|9527.5|9533|9523|15
1636339960000|2021-11-08 02:52:40|9533.3|9523.3|9535.1|9525.1|9535.1|9525.1|9532.6|9522.6|11
1636339970000|2021-11-08 02:52:50|9535.4|9525.4|9534.1|9524.1|9535.5|9525.5|9534|9524|6
1636339980000|2021-11-08 02:53:00|9534.8|9524.8|9534.3|9524.3|9535.3|9525.3|9532.5|9522.5|14
1636339990000|2021-11-08 02:53:10|9533.3|9523.3|9532.8|9522.8|9533.4|9523.4|9532.5|9522.5|11
1636340000000|2021-11-08 02:53:20|9533.3|9523.3|9535.9|9525.9|9536.5|9526.5|9533.3|9523.3|13
1636340010000|2021-11-08 02:53:30|9535.5|9525.5|9536.5|9526.5|9536.5|9526.5|9535|9525|6
1636340020000|2021-11-08 02:53:40|9536.9|9526.9|9538.8|9528.8|9540.1|9530.1|9536.9|9526.9|14
1636340030000|2021-11-08 02:53:50|9538.9|9528.9|9539.3|9529.3|9539.3|9529.3|9538.9|9528.9|2
1636340040000|2021-11-08 02:54:00|9539|9529|9538.3|9528.3|9539|9529|9538.3|9528.3|3
1636340050000|2021-11-08 02:54:10|9538.5|9528.5|9539.9|9529.9|9539.9|9529.9|9538.5|9528.5|6
1636340060000|2021-11-08 02:54:20|9540.4|9530.4|9539.6|9529.6|9540.9|9530.9|9539.6|9529.6|5
1636340070000|2021-11-08 02:54:30|9539.1|9529.1|9539|9529|9539.1|9529.1|9538.4|9528.4|6
1636340080000|2021-11-08 02:54:40|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|1
1636340090000|2021-11-08 02:54:50|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|1
1636340100000|2021-11-08 02:55:00|9539.1|9529.1|9539.6|9529.6|9539.6|9529.6|9539.1|9529.1|6
1636340110000|2021-11-08 02:55:10|9540.1|9530.1|9540.6|9530.6|9540.6|9530.6|9540.1|9530.1|3
1636340120000|2021-11-08 02:55:20|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1636340130000|2021-11-08 02:55:30|9540.8|9530.8|9539.1|9529.1|9540.8|9530.8|9538.5|9528.5|5
1636340140000|2021-11-08 02:55:40|9538.5|9528.5|9538.1|9528.1|9538.5|9528.5|9538.1|9528.1|17
1636340150000|2021-11-08 02:55:50|9538.4|9528.4|9535.9|9525.9|9538.4|9528.4|9534.3|9524.3|17
1636340160000|2021-11-08 02:56:00|9536|9526|9535.6|9525.6|9536|9526|9534.3|9524.3|12
1636340180000|2021-11-08 02:56:20|9536.1|9526.1|9537.5|9527.5|9537.5|9527.5|9536.1|9526.1|12
1636340190000|2021-11-08 02:56:30|9537.9|9527.9|9538|9528|9538|9528|9536.6|9526.6|7
1636340200000|2021-11-08 02:56:40|9538.3|9528.3|9540.1|9530.1|9540.3|9530.3|9538.3|9528.3|6
1636340210000|2021-11-08 02:56:50|9539.1|9529.1|9537.1|9527.1|9539.4|9529.4|9536.4|9526.4|10
1636340220000|2021-11-08 02:57:00|9536.5|9526.5|9536.5|9526.5|9536.6|9526.6|9535.9|9525.9|11
1636340230000|2021-11-08 02:57:10|9536|9526|9536.3|9526.3|9537.5|9527.5|9535.8|9525.8|17
1636340240000|2021-11-08 02:57:20|9536|9526|9538.3|9528.3|9538.3|9528.3|9536|9526|6
1636340250000|2021-11-08 02:57:30|9538.6|9528.6|9540.4|9530.4|9540.8|9530.8|9538.6|9528.6|12
1636340260000|2021-11-08 02:57:40|9540.6|9530.6|9540.9|9530.9|9540.9|9530.9|9540.6|9530.6|2
1636340270000|2021-11-08 02:57:50|9541.8|9531.8|9542.6|9532.6|9542.9|9532.9|9541.8|9531.8|7
1636340280000|2021-11-08 02:58:00|9542.9|9532.9|9543.4|9533.4|9543.9|9533.9|9542.6|9532.6|9
1636340290000|2021-11-08 02:58:10|9544.3|9534.3|9542.5|9532.5|9544.3|9534.3|9542.3|9532.3|3
1636340300000|2021-11-08 02:58:20|9542.3|9532.3|9542.4|9532.4|9542.4|9532.4|9541.8|9531.8|8
1636340310000|2021-11-08 02:58:30|9541.8|9531.8|9541|9531|9542.3|9532.3|9540.5|9530.5|16
1636340320000|2021-11-08 02:58:40|9541.3|9531.3|9542.9|9532.9|9542.9|9532.9|9540.8|9530.8|9
1636340340000|2021-11-08 02:59:00|9542.6|9532.6|9542.9|9532.9|9542.9|9532.9|9542.3|9532.3|6
1636340350000|2021-11-08 02:59:10|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|1
1636340360000|2021-11-08 02:59:20|9543.9|9533.9|9546.4|9536.4|9547.3|9537.3|9543.9|9533.9|10
1636340370000|2021-11-08 02:59:30|9546|9536|9547|9537|9547.3|9537.3|9546|9536|6
1636340380000|2021-11-08 02:59:40|9546.8|9536.8|9546.4|9536.4|9546.8|9536.8|9546.4|9536.4|2
1636340390000|2021-11-08 02:59:50|9546.8|9536.8|9547|9537|9547|9537|9546.8|9536.8|2
1636340400000|2021-11-08 03:00:00|9546.5|9536.5|9547.3|9537.3|9547.5|9537.5|9546.5|9536.5|7
1636340410000|2021-11-08 03:00:10|9547|9537|9543.4|9533.4|9547|9537|9543.4|9533.4|13
1636340420000|2021-11-08 03:00:20|9542.9|9532.9|9543.3|9533.3|9544.3|9534.3|9542.5|9532.5|9
1636340430000|2021-11-08 03:00:30|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|9542.9|9532.9|3
1636340440000|2021-11-08 03:00:40|9543.5|9533.5|9543.1|9533.1|9543.8|9533.8|9543.1|9533.1|4
1636340450000|2021-11-08 03:00:50|9542.9|9532.9|9543.1|9533.1|9543.1|9533.1|9542.9|9532.9|4
1636340460000|2021-11-08 03:01:00|9543.5|9533.5|9545.4|9535.4|9545.8|9535.8|9543.5|9533.5|7
1636340470000|2021-11-08 03:01:10|9545.6|9535.6|9547|9537|9547.1|9537.1|9545.6|9535.6|7
1636340480000|2021-11-08 03:01:20|9546.8|9536.8|9547|9537|9547.3|9537.3|9546.8|9536.8|6
1636340490000|2021-11-08 03:01:30|9546.5|9536.5|9544.8|9534.8|9546.5|9536.5|9544.8|9534.8|8
1636340500000|2021-11-08 03:01:40|9545.1|9535.1|9547|9537|9547.4|9537.4|9545.1|9535.1|8
1636340510000|2021-11-08 03:01:50|9546.5|9536.5|9547.1|9537.1|9547.1|9537.1|9546.5|9536.5|3
1636340520000|2021-11-08 03:02:00|9547|9537|9547|9537|9547.3|9537.3|9546.8|9536.8|5
1636340530000|2021-11-08 03:02:10|9546.8|9536.8|9544.5|9534.5|9547|9537|9543.9|9533.9|11
1636340540000|2021-11-08 03:02:20|9544.8|9534.8|9544.5|9534.5|9544.8|9534.8|9543.9|9533.9|7
1636340550000|2021-11-08 03:02:30|9543.8|9533.8|9542.8|9532.8|9543.8|9533.8|9542.8|9532.8|4
1636340560000|2021-11-08 03:02:40|9542.5|9532.5|9541.4|9531.4|9543|9533|9541.4|9531.4|9
1636340570000|2021-11-08 03:02:50|9541.3|9531.3|9540.4|9530.4|9541.3|9531.3|9540.3|9530.3|10
1636340580000|2021-11-08 03:03:00|9540.9|9530.9|9539.8|9529.8|9540.9|9530.9|9539.8|9529.8|7
1636340590000|2021-11-08 03:03:10|9539|9529|9538.4|9528.4|9539|9529|9537.9|9527.9|6
1636340600000|2021-11-08 03:03:20|9538.6|9528.6|9539.3|9529.3|9539.3|9529.3|9538.6|9528.6|3
1636340620000|2021-11-08 03:03:40|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|1
1636340630000|2021-11-08 03:03:50|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|1
1636340640000|2021-11-08 03:04:00|9538.5|9528.5|9538.6|9528.6|9539|9529|9538.5|9528.5|4
1636340650000|2021-11-08 03:04:10|9539|9529|9538.5|9528.5|9540.3|9530.3|9538.5|9528.5|9
1636340660000|2021-11-08 03:04:20|9538.8|9528.8|9540.9|9530.9|9540.9|9530.9|9538.8|9528.8|8
1636340670000|2021-11-08 03:04:30|9540.8|9530.8|9540|9530|9540.8|9530.8|9540|9530|6
1636340680000|2021-11-08 03:04:40|9539.8|9529.8|9538.8|9528.8|9539.8|9529.8|9538.8|9528.8|5
1636340690000|2021-11-08 03:04:50|9538.3|9528.3|9538.3|9528.3|9538.5|9528.5|9538.3|9528.3|3
1636340700000|2021-11-08 03:05:00|9538|9528|9539.5|9529.5|9539.5|9529.5|9538|9528|5
1636340710000|2021-11-08 03:05:10|9539.4|9529.4|9538.5|9528.5|9539.4|9529.4|9538.5|9528.5|2
1636340720000|2021-11-08 03:05:20|9538.8|9528.8|9539|9529|9539.3|9529.3|9538.8|9528.8|4
1636340730000|2021-11-08 03:05:30|9538.8|9528.8|9538|9528|9538.8|9528.8|9538|9528|3
1636340750000|2021-11-08 03:05:50|9538.3|9528.3|9538.6|9528.6|9538.6|9528.6|9538.3|9528.3|2
1636340760000|2021-11-08 03:06:00|9538.8|9528.8|9539|9529|9539.3|9529.3|9538.5|9528.5|7
1636340770000|2021-11-08 03:06:10|9538.8|9528.8|9539.8|9529.8|9540|9530|9538.5|9528.5|11
1636340780000|2021-11-08 03:06:20|9540|9530|9541.4|9531.4|9541.4|9531.4|9539|9529|9
1636340790000|2021-11-08 03:06:30|9541.3|9531.3|9542.8|9532.8|9543.4|9533.4|9540.5|9530.5|11
1636340800000|2021-11-08 03:06:40|9543.3|9533.3|9542.6|9532.6|9543.4|9533.4|9542.6|9532.6|11
1636340810000|2021-11-08 03:06:50|9542.3|9532.3|9542.8|9532.8|9542.8|9532.8|9542.1|9532.1|5
1636340820000|2021-11-08 03:07:00|9542.4|9532.4|9542.3|9532.3|9542.5|9532.5|9541.5|9531.5|8
1636340830000|2021-11-08 03:07:10|9541.8|9531.8|9543.3|9533.3|9544|9534|9541.8|9531.8|8
1636340840000|2021-11-08 03:07:20|9543|9533|9543.5|9533.5|9543.8|9533.8|9543|9533|5
1636340850000|2021-11-08 03:07:30|9543.3|9533.3|9543.9|9533.9|9543.9|9533.9|9543.3|9533.3|3
1636340860000|2021-11-08 03:07:40|9543.8|9533.8|9543.5|9533.5|9544|9534|9543.4|9533.4|4
1636340910000|2021-11-08 03:08:30|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|1
1636340920000|2021-11-08 03:08:40|9543.3|9533.3|9539.8|9529.8|9543.3|9533.3|9539.8|9529.8|10
1636340930000|2021-11-08 03:08:50|9539.6|9529.6|9539.8|9529.8|9539.8|9529.8|9539.1|9529.1|3
1636340940000|2021-11-08 03:09:00|9539.4|9529.4|9540.9|9530.9|9540.9|9530.9|9539.4|9529.4|6
1636340950000|2021-11-08 03:09:10|9540.8|9530.8|9540.5|9530.5|9540.8|9530.8|9540.4|9530.4|3
1636340960000|2021-11-08 03:09:20|9540.3|9530.3|9540.4|9530.4|9540.4|9530.4|9539.8|9529.8|5
1636340970000|2021-11-08 03:09:30|9540|9530|9539.3|9529.3|9540|9530|9539.3|9529.3|4
1636340980000|2021-11-08 03:09:40|9539.9|9529.9|9539.8|9529.8|9539.9|9529.9|9539.8|9529.8|2
1636340990000|2021-11-08 03:09:50|9539.9|9529.9|9541|9531|9541|9531|9539.9|9529.9|3
1636341000000|2021-11-08 03:10:00|9541.1|9531.1|9543.4|9533.4|9543.6|9533.6|9541.1|9531.1|16
1636341010000|2021-11-08 03:10:10|9543.6|9533.6|9542.1|9532.1|9543.6|9533.6|9542.1|9532.1|11
1636341020000|2021-11-08 03:10:20|9540.8|9530.8|9539.6|9529.6|9540.8|9530.8|9539.6|9529.6|3
1636341030000|2021-11-08 03:10:30|9539.4|9529.4|9539|9529|9539.6|9529.6|9538.8|9528.8|11
1636341040000|2021-11-08 03:10:40|9539.3|9529.3|9539|9529|9539.3|9529.3|9539|9529|2
1636341060000|2021-11-08 03:11:00|9538.5|9528.5|9536.6|9526.6|9538.5|9528.5|9536.6|9526.6|6
1636341080000|2021-11-08 03:11:20|9537|9527|9537|9527|9537|9527|9537|9527|1
1636341100000|2021-11-08 03:11:40|9537.3|9527.3|9538|9528|9538.1|9528.1|9537.3|9527.3|8
1636341110000|2021-11-08 03:11:50|9537.8|9527.8|9540|9530|9540|9530|9537.8|9527.8|3
1636341120000|2021-11-08 03:12:00|9540.3|9530.3|9540.4|9530.4|9540.8|9530.8|9539.9|9529.9|6
1636341130000|2021-11-08 03:12:10|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|1
1636341140000|2021-11-08 03:12:20|9540.3|9530.3|9540.5|9530.5|9540.5|9530.5|9540.3|9530.3|2
1636341150000|2021-11-08 03:12:30|9540|9530|9539.6|9529.6|9540|9530|9539|9529|6
1636341170000|2021-11-08 03:12:50|9540|9530|9541.4|9531.4|9541.4|9531.4|9540|9530|2
1636341180000|2021-11-08 03:13:00|9540.9|9530.9|9539.5|9529.5|9540.9|9530.9|9539.1|9529.1|6
1636341190000|2021-11-08 03:13:10|9539.3|9529.3|9540|9530|9540.9|9530.9|9539.3|9529.3|11
1636341200000|2021-11-08 03:13:20|9540.3|9530.3|9540.5|9530.5|9540.5|9530.5|9540.3|9530.3|2
1636341210000|2021-11-08 03:13:30|9540.8|9530.8|9540.4|9530.4|9540.8|9530.8|9539.8|9529.8|5
1636341230000|2021-11-08 03:13:50|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|1
1636341240000|2021-11-08 03:14:00|9540.3|9530.3|9540.4|9530.4|9540.4|9530.4|9539.3|9529.3|7
1636341250000|2021-11-08 03:14:10|9540|9530|9540.1|9530.1|9540.4|9530.4|9539.3|9529.3|16
1636341260000|2021-11-08 03:14:20|9539.8|9529.8|9539.8|9529.8|9540.4|9530.4|9539.8|9529.8|8
1636341270000|2021-11-08 03:14:30|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1636341280000|2021-11-08 03:14:40|9539.5|9529.5|9540.1|9530.1|9540.1|9530.1|9539.5|9529.5|5
1636341290000|2021-11-08 03:14:50|9539.9|9529.9|9539.9|9529.9|9540.1|9530.1|9539.5|9529.5|5
1636341300000|2021-11-08 03:15:00|9539.5|9529.5|9539.8|9529.8|9540|9530|9539.3|9529.3|6
1636341310000|2021-11-08 03:15:10|9539.3|9529.3|9537.5|9527.5|9539.8|9529.8|9537.5|9527.5|9
1636341320000|2021-11-08 03:15:20|9537|9527|9537|9527|9537|9527|9537|9527|1
1636341340000|2021-11-08 03:15:40|9536.9|9526.9|9534.9|9524.9|9536.9|9526.9|9534.9|9524.9|7
1636341350000|2021-11-08 03:15:50|9534.6|9524.6|9533.9|9523.9|9534.6|9524.6|9533.9|9523.9|4
1636341360000|2021-11-08 03:16:00|9533.8|9523.8|9533.6|9523.6|9533.8|9523.8|9533.5|9523.5|3
1636341370000|2021-11-08 03:16:10|9533.5|9523.5|9534.4|9524.4|9534.4|9524.4|9533.5|9523.5|14
1636341380000|2021-11-08 03:16:20|9534.1|9524.1|9534.6|9524.6|9534.6|9524.6|9533.9|9523.9|5
1636341390000|2021-11-08 03:16:30|9535|9525|9536.1|9526.1|9537|9527|9535|9525|12
1636341400000|2021-11-08 03:16:40|9536.5|9526.5|9536.6|9526.6|9537.4|9527.4|9536.5|9526.5|8
1636341420000|2021-11-08 03:17:00|9536.4|9526.4|9536.1|9526.1|9536.6|9526.6|9534.6|9524.6|12
1636341430000|2021-11-08 03:17:10|9536|9526|9535.9|9525.9|9536.3|9526.3|9535.4|9525.4|8
1636341440000|2021-11-08 03:17:20|9536.1|9526.1|9536.5|9526.5|9537.1|9527.1|9536.1|9526.1|4
1636341450000|2021-11-08 03:17:30|9536.9|9526.9|9535.5|9525.5|9537.1|9527.1|9535.5|9525.5|7
1636341460000|2021-11-08 03:17:40|9534.9|9524.9|9534.9|9524.9|9535.5|9525.5|9534.4|9524.4|5
1636341470000|2021-11-08 03:17:50|9536.4|9526.4|9534.4|9524.4|9536.4|9526.4|9533.4|9523.4|19
1636341480000|2021-11-08 03:18:00|9534.6|9524.6|9526.9|9516.9|9534.6|9524.6|9526.1|9516.1|21
1636341490000|2021-11-08 03:18:10|9526.5|9516.5|9529.6|9519.6|9530.4|9520.4|9526.5|9516.5|18
1636341500000|2021-11-08 03:18:20|9529.3|9519.3|9529.4|9519.4|9529.4|9519.4|9528.1|9518.1|5
1636341510000|2021-11-08 03:18:30|9529.9|9519.9|9531.4|9521.4|9532|9522|9529.9|9519.9|10
1636341520000|2021-11-08 03:18:40|9531.1|9521.1|9530.3|9520.3|9531.1|9521.1|9529|9519|10
1636341530000|2021-11-08 03:18:50|9529.9|9519.9|9529.6|9519.6|9531.3|9521.3|9529.6|9519.6|8
1636341540000|2021-11-08 03:19:00|9529.1|9519.1|9530|9520|9530.5|9520.5|9529.1|9519.1|12
1636341550000|2021-11-08 03:19:10|9530.5|9520.5|9529.8|9519.8|9530.5|9520.5|9529.3|9519.3|8
1636341560000|2021-11-08 03:19:20|9530.4|9520.4|9529.5|9519.5|9530.4|9520.4|9529.4|9519.4|4
1636341570000|2021-11-08 03:19:30|9528.8|9518.8|9529.5|9519.5|9529.5|9519.5|9528.8|9518.8|2
1636341580000|2021-11-08 03:19:40|9529.3|9519.3|9529.1|9519.1|9530|9520|9528.5|9518.5|7
1636341590000|2021-11-08 03:19:50|9528.8|9518.8|9527.4|9517.4|9528.8|9518.8|9527.4|9517.4|8
1636341600000|2021-11-08 03:20:00|9527.6|9517.6|9527.8|9517.8|9527.8|9517.8|9527|9517|9
1636341610000|2021-11-08 03:20:10|9527.6|9517.6|9527.3|9517.3|9528|9518|9525.9|9515.9|11
1636341620000|2021-11-08 03:20:20|9527|9517|9531.6|9521.6|9531.9|9521.9|9527|9517|11
1636341630000|2021-11-08 03:20:30|9531.9|9521.9|9531.6|9521.6|9531.9|9521.9|9530.8|9520.8|16
1636341640000|2021-11-08 03:20:40|9531|9521|9529.8|9519.8|9531|9521|9529.8|9519.8|6
1636341650000|2021-11-08 03:20:50|9529.4|9519.4|9529.5|9519.5|9529.5|9519.5|9529|9519|4
1636341660000|2021-11-08 03:21:00|9529.3|9519.3|9528.3|9518.3|9529.3|9519.3|9528.1|9518.1|5
1636341670000|2021-11-08 03:21:10|9527.5|9517.5|9528.6|9518.6|9528.6|9518.6|9527.4|9517.4|6
1636341680000|2021-11-08 03:21:20|9528.9|9518.9|9529|9519|9530|9520|9528.9|9518.9|9
1636341690000|2021-11-08 03:21:30|9529.4|9519.4|9530.4|9520.4|9530.9|9520.9|9529.4|9519.4|10
1636341700000|2021-11-08 03:21:40|9530|9520|9529|9519|9530.4|9520.4|9529|9519|7
1636341710000|2021-11-08 03:21:50|9528.9|9518.9|9528.1|9518.1|9528.9|9518.9|9527.5|9517.5|5
1636341720000|2021-11-08 03:22:00|9527.5|9517.5|9528.1|9518.1|9528.1|9518.1|9527.5|9517.5|2
1636341730000|2021-11-08 03:22:10|9528.5|9518.5|9530.4|9520.4|9531.8|9521.8|9528.5|9518.5|12
1636341740000|2021-11-08 03:22:20|9530.8|9520.8|9532.5|9522.5|9532.5|9522.5|9530.8|9520.8|7
1636341760000|2021-11-08 03:22:40|9532.8|9522.8|9533.6|9523.6|9533.6|9523.6|9532.8|9522.8|5
1636341770000|2021-11-08 03:22:50|9533.4|9523.4|9533.4|9523.4|9534.4|9524.4|9532.5|9522.5|8
1636341780000|2021-11-08 03:23:00|9533.8|9523.8|9533.4|9523.4|9533.8|9523.8|9533.4|9523.4|3
1636341790000|2021-11-08 03:23:10|9533.1|9523.1|9533.3|9523.3|9533.4|9523.4|9533.1|9523.1|3
1636341800000|2021-11-08 03:23:20|9532.9|9522.9|9532.3|9522.3|9533.6|9523.6|9532.3|9522.3|5
1636341810000|2021-11-08 03:23:30|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1636341820000|2021-11-08 03:23:40|9532.3|9522.3|9532|9522|9532.5|9522.5|9531.4|9521.4|7
1636341830000|2021-11-08 03:23:50|9531.6|9521.6|9530.3|9520.3|9531.6|9521.6|9530.3|9520.3|8
1636341840000|2021-11-08 03:24:00|9530|9520|9527.6|9517.6|9530|9520|9527.6|9517.6|6
1636341850000|2021-11-08 03:24:10|9528.1|9518.1|9527.9|9517.9|9528.1|9518.1|9527.5|9517.5|5
1636341860000|2021-11-08 03:24:20|9527.6|9517.6|9529.3|9519.3|9529.3|9519.3|9527.5|9517.5|8
1636341870000|2021-11-08 03:24:30|9529.6|9519.6|9529.5|9519.5|9530.4|9520.4|9529.5|9519.5|5
1636341880000|2021-11-08 03:24:40|9529.8|9519.8|9531.4|9521.4|9531.4|9521.4|9529.8|9519.8|5
1636341900000|2021-11-08 03:25:00|9531.6|9521.6|9531.8|9521.8|9531.8|9521.8|9531.3|9521.3|5
1636341910000|2021-11-08 03:25:10|9532|9522|9535.4|9525.4|9535.5|9525.5|9532|9522|9
1636341920000|2021-11-08 03:25:20|9535.9|9525.9|9536.6|9526.6|9537|9527|9535.9|9525.9|9
1636341930000|2021-11-08 03:25:30|9536.8|9526.8|9536.1|9526.1|9537.5|9527.5|9536.1|9526.1|10
1636341940000|2021-11-08 03:25:40|9536.5|9526.5|9537.1|9527.1|9537.1|9527.1|9536.5|9526.5|3
1636341950000|2021-11-08 03:25:50|9537|9527|9536.8|9526.8|9537|9527|9536.8|9526.8|2
1636341960000|2021-11-08 03:26:00|9536.5|9526.5|9535.1|9525.1|9536.5|9526.5|9535.1|9525.1|3
1636341970000|2021-11-08 03:26:10|9535.5|9525.5|9537.9|9527.9|9538.4|9528.4|9535.5|9525.5|9
1636341980000|2021-11-08 03:26:20|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1636341990000|2021-11-08 03:26:30|9537.3|9527.3|9535.5|9525.5|9537.3|9527.3|9534.5|9524.5|10
1636342000000|2021-11-08 03:26:40|9535.3|9525.3|9536|9526|9536|9526|9533.4|9523.4|12
1636342010000|2021-11-08 03:26:50|9535.8|9525.8|9535.5|9525.5|9535.8|9525.8|9535.5|9525.5|2
1636342020000|2021-11-08 03:27:00|9535.8|9525.8|9533.3|9523.3|9536|9526|9532.3|9522.3|15
1636342030000|2021-11-08 03:27:10|9533.5|9523.5|9533.1|9523.1|9533.5|9523.5|9533|9523|7
1636342040000|2021-11-08 03:27:20|9533.4|9523.4|9533|9523|9533.4|9523.4|9533|9523|4
1636342050000|2021-11-08 03:27:30|9532.5|9522.5|9534.1|9524.1|9534.1|9524.1|9532.5|9522.5|11
1636342060000|2021-11-08 03:27:40|9534.4|9524.4|9533.8|9523.8|9534.4|9524.4|9533.8|9523.8|3
1636342070000|2021-11-08 03:27:50|9532.9|9522.9|9532.5|9522.5|9533.5|9523.5|9531.9|9521.9|8
1636342080000|2021-11-08 03:28:00|9532.8|9522.8|9533.3|9523.3|9533.3|9523.3|9532.8|9522.8|3
1636342110000|2021-11-08 03:28:30|9533.6|9523.6|9535.8|9525.8|9536.1|9526.1|9533.6|9523.6|11
1636342120000|2021-11-08 03:28:40|9536|9526|9536.5|9526.5|9537|9527|9536|9526|8
1636342130000|2021-11-08 03:28:50|9535.9|9525.9|9536.1|9526.1|9536.1|9526.1|9535.6|9525.6|3
1636342140000|2021-11-08 03:29:00|9536.4|9526.4|9536.8|9526.8|9536.8|9526.8|9536.3|9526.3|6
1636342150000|2021-11-08 03:29:10|9537|9527|9537.4|9527.4|9537.4|9527.4|9536.8|9526.8|4
1636342160000|2021-11-08 03:29:20|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1636342170000|2021-11-08 03:29:30|9537.4|9527.4|9537.5|9527.5|9538|9528|9537.4|9527.4|5
1636342180000|2021-11-08 03:29:40|9537.8|9527.8|9537.6|9527.6|9537.8|9527.8|9537.6|9527.6|2
1636342190000|2021-11-08 03:29:50|9537.1|9527.1|9537|9527|9537.3|9527.3|9536.8|9526.8|5
1636342200000|2021-11-08 03:30:00|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|1
1636342210000|2021-11-08 03:30:10|9536.6|9526.6|9537.1|9527.1|9537.1|9527.1|9536.6|9526.6|3
1636342220000|2021-11-08 03:30:20|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1636342240000|2021-11-08 03:30:40|9537.1|9527.1|9536.5|9526.5|9537.1|9527.1|9536.5|9526.5|2
1636342250000|2021-11-08 03:30:50|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|1
1636342260000|2021-11-08 03:31:00|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1636342280000|2021-11-08 03:31:20|9537.1|9527.1|9536.5|9526.5|9537.1|9527.1|9536.5|9526.5|2
1636342290000|2021-11-08 03:31:30|9536.1|9526.1|9535.4|9525.4|9536.1|9526.1|9535.4|9525.4|3
1636342320000|2021-11-08 03:32:00|9535.8|9525.8|9535.5|9525.5|9536.1|9526.1|9534.3|9524.3|7
1636342330000|2021-11-08 03:32:10|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1636342340000|2021-11-08 03:32:20|9535.8|9525.8|9535.8|9525.8|9536|9526|9535.8|9525.8|3
1636342350000|2021-11-08 03:32:30|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1636342360000|2021-11-08 03:32:40|9535.5|9525.5|9535.8|9525.8|9535.8|9525.8|9535.1|9525.1|4
1636342370000|2021-11-08 03:32:50|9535.3|9525.3|9535.8|9525.8|9535.8|9525.8|9535.3|9525.3|3
1636342390000|2021-11-08 03:33:10|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|1
1636342400000|2021-11-08 03:33:20|9535.6|9525.6|9536|9526|9536.5|9526.5|9535.6|9525.6|3
1636342420000|2021-11-08 03:33:40|9535.6|9525.6|9535.1|9525.1|9535.6|9525.6|9535.1|9525.1|2
1636342430000|2021-11-08 03:33:50|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|1
1636342440000|2021-11-08 03:34:00|9534.5|9524.5|9535.3|9525.3|9535.3|9525.3|9534.5|9524.5|3
1636342460000|2021-11-08 03:34:20|9535|9525|9535|9525|9535|9525|9535|9525|1
1636342470000|2021-11-08 03:34:30|9534.8|9524.8|9533.8|9523.8|9534.8|9524.8|9533.8|9523.8|3
1636342480000|2021-11-08 03:34:40|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|1
1636342500000|2021-11-08 03:35:00|9532.4|9522.4|9531.8|9521.8|9532.4|9522.4|9531|9521|6
1636342510000|2021-11-08 03:35:10|9531.3|9521.3|9531.3|9521.3|9531.5|9521.5|9531.3|9521.3|3
1636342520000|2021-11-08 03:35:20|9531|9521|9531.6|9521.6|9531.6|9521.6|9531|9521|2
1636342550000|2021-11-08 03:35:50|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1636342560000|2021-11-08 03:36:00|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1636342590000|2021-11-08 03:36:30|9530.6|9520.6|9531.1|9521.1|9531.1|9521.1|9530.6|9520.6|2
1636342630000|2021-11-08 03:37:10|9531.8|9521.8|9534|9524|9534|9524|9531.8|9521.8|5
1636342640000|2021-11-08 03:37:20|9533.5|9523.5|9534.1|9524.1|9534.1|9524.1|9533.5|9523.5|2
1636342650000|2021-11-08 03:37:30|9534.4|9524.4|9534.8|9524.8|9534.8|9524.8|9534.3|9524.3|3
1636342660000|2021-11-08 03:37:40|9534.5|9524.5|9533.4|9523.4|9534.5|9524.5|9533.4|9523.4|4
1636342680000|2021-11-08 03:38:00|9533|9523|9532.8|9522.8|9533|9523|9532.8|9522.8|2
1636342700000|2021-11-08 03:38:20|9533.3|9523.3|9534.3|9524.3|9534.3|9524.3|9533.3|9523.3|2
1636342710000|2021-11-08 03:38:30|9533.6|9523.6|9533.1|9523.1|9533.6|9523.6|9533.1|9523.1|2
1636342760000|2021-11-08 03:39:20|9534|9524|9533.8|9523.8|9534|9524|9533.8|9523.8|2
1636342770000|2021-11-08 03:39:30|9534|9524|9536.1|9526.1|9536.1|9526.1|9534|9524|3
1636342800000|2021-11-08 03:40:00|9535.9|9525.9|9535.5|9525.5|9535.9|9525.9|9535.5|9525.5|2
1636342820000|2021-11-08 03:40:20|9535.8|9525.8|9535.5|9525.5|9535.8|9525.8|9535.5|9525.5|2
1636342850000|2021-11-08 03:40:50|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|1
1636342900000|2021-11-08 03:41:40|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|1
1636342920000|2021-11-08 03:42:00|9534.4|9524.4|9534.5|9524.5|9534.8|9524.8|9533.9|9523.9|5
1636342930000|2021-11-08 03:42:10|9534.8|9524.8|9535|9525|9535|9525|9534.8|9524.8|2
1636342940000|2021-11-08 03:42:20|9534.8|9524.8|9534.1|9524.1|9534.8|9524.8|9534.1|9524.1|2
1636342950000|2021-11-08 03:42:30|9534.3|9524.3|9534.9|9524.9|9536.5|9526.5|9534.3|9524.3|8
1636343000000|2021-11-08 03:43:20|9535.3|9525.3|9535.6|9525.6|9535.6|9525.6|9535.3|9525.3|2
1636343040000|2021-11-08 03:44:00|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1636343070000|2021-11-08 03:44:30|9535.3|9525.3|9533.9|9523.9|9535.3|9525.3|9533.9|9523.9|3
1636343080000|2021-11-08 03:44:40|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1636343100000|2021-11-08 03:45:00|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|1
1636343180000|2021-11-08 03:46:20|9533.6|9523.6|9534.3|9524.3|9534.3|9524.3|9533.6|9523.6|2
1636343190000|2021-11-08 03:46:30|9534|9524|9534|9524|9534|9524|9534|9524|1
1636343200000|2021-11-08 03:46:40|9534.3|9524.3|9534|9524|9534.3|9524.3|9534|9524|2
1636343210000|2021-11-08 03:46:50|9533.6|9523.6|9532.8|9522.8|9533.6|9523.6|9532.8|9522.8|3
1636343220000|2021-11-08 03:47:00|9533|9523|9533|9523|9533|9523|9533|9523|1
1636343240000|2021-11-08 03:47:20|9532.8|9522.8|9531|9521|9532.8|9522.8|9531|9521|3
1636343250000|2021-11-08 03:47:30|9530.8|9520.8|9529.5|9519.5|9530.8|9520.8|9529.5|9519.5|3
1636343260000|2021-11-08 03:47:40|9529.8|9519.8|9529.9|9519.9|9529.9|9519.9|9529.8|9519.8|2
1636343270000|2021-11-08 03:47:50|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|1
1636343280000|2021-11-08 03:48:00|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1636343290000|2021-11-08 03:48:10|9531.5|9521.5|9531.4|9521.4|9531.5|9521.5|9531.4|9521.4|2
1636343360000|2021-11-08 03:49:20|9531.6|9521.6|9531.9|9521.9|9531.9|9521.9|9531.6|9521.6|2
1636343450000|2021-11-08 03:50:50|9532.3|9522.3|9532.9|9522.9|9532.9|9522.9|9532.3|9522.3|2
1636343460000|2021-11-08 03:51:00|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|1
1636343480000|2021-11-08 03:51:20|9532.8|9522.8|9533|9523|9533|9523|9532.8|9522.8|2
1636343520000|2021-11-08 03:52:00|9533.4|9523.4|9533.5|9523.5|9533.5|9523.5|9532.8|9522.8|3
1636343550000|2021-11-08 03:52:30|9533.3|9523.3|9532.4|9522.4|9533.3|9523.3|9532.4|9522.4|2
1636343580000|2021-11-08 03:53:00|9532.8|9522.8|9533.5|9523.5|9533.5|9523.5|9532.8|9522.8|3
1636343650000|2021-11-08 03:54:10|9533.3|9523.3|9531.8|9521.8|9533.3|9523.3|9531.5|9521.5|3
1636343770000|2021-11-08 03:56:10|9531.9|9521.9|9532.1|9522.1|9532.1|9522.1|9531.9|9521.9|2
1636343800000|2021-11-08 03:56:40|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|1
1636343810000|2021-11-08 03:56:50|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|1
1636343830000|2021-11-08 03:57:10|9532|9522|9529.5|9519.5|9532|9522|9529.5|9519.5|5
1636343840000|2021-11-08 03:57:20|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|1
1636343850000|2021-11-08 03:57:30|9531|9521|9531|9521|9531|9521|9531|9521|1
1636343900000|2021-11-08 03:58:20|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|1
1636343910000|2021-11-08 03:58:30|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1636343930000|2021-11-08 03:58:50|9530.9|9520.9|9533|9523|9533|9523|9530.9|9520.9|5
1636343940000|2021-11-08 03:59:00|9533.3|9523.3|9533|9523|9533.3|9523.3|9532.5|9522.5|9
1636343970000|2021-11-08 03:59:30|9532.5|9522.5|9532.3|9522.3|9532.5|9522.5|9531.9|9521.9|4
1636344000000|2021-11-08 04:00:00|9532|9522|9530.5|9520.5|9532|9522|9530.5|9520.5|3
1636344010000|2021-11-08 04:00:10|9530.6|9520.6|9530.4|9520.4|9530.6|9520.6|9529.8|9519.8|4
1636344020000|2021-11-08 04:00:20|9530.1|9520.1|9529.9|9519.9|9530.1|9520.1|9529.8|9519.8|4
1636344030000|2021-11-08 04:00:30|9529.6|9519.6|9530|9520|9530.1|9520.1|9529.6|9519.6|4
1636344040000|2021-11-08 04:00:40|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|1
1636344070000|2021-11-08 04:01:10|9530|9520|9530.1|9520.1|9530.1|9520.1|9530|9520|2
1636344100000|2021-11-08 04:01:40|9529.9|9519.9|9530|9520|9530.3|9520.3|9529.9|9519.9|4
1636344110000|2021-11-08 04:01:50|9529.8|9519.8|9530|9520|9530|9520|9529.8|9519.8|2
1636344120000|2021-11-08 04:02:00|9530.3|9520.3|9530|9520|9530.3|9520.3|9530|9520|2
1636344140000|2021-11-08 04:02:20|9529.8|9519.8|9529.6|9519.6|9530|9520|9529.5|9519.5|4
1636344160000|2021-11-08 04:02:40|9530|9520|9530.1|9520.1|9530.1|9520.1|9530|9520|2
1636344180000|2021-11-08 04:03:00|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|1
1636344210000|2021-11-08 04:03:30|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|1
1636344220000|2021-11-08 04:03:40|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1636344270000|2021-11-08 04:04:30|9529.6|9519.6|9530.1|9520.1|9530.1|9520.1|9529.6|9519.6|3
1636344280000|2021-11-08 04:04:40|9529.9|9519.9|9530.3|9520.3|9530.3|9520.3|9529.9|9519.9|2
1636344290000|2021-11-08 04:04:50|9529.8|9519.8|9529.8|9519.8|9530.1|9520.1|9529.8|9519.8|4
1636344360000|2021-11-08 04:06:00|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|1
1636344380000|2021-11-08 04:06:20|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|1
1636344390000|2021-11-08 04:06:30|9530.1|9520.1|9530.4|9520.4|9530.4|9520.4|9530.1|9520.1|2
1636344400000|2021-11-08 04:06:40|9530.1|9520.1|9530.4|9520.4|9530.4|9520.4|9530.1|9520.1|2
1636344410000|2021-11-08 04:06:50|9530.6|9520.6|9530.4|9520.4|9530.6|9520.6|9530.4|9520.4|2
1636344420000|2021-11-08 04:07:00|9531|9521|9530.1|9520.1|9531|9521|9530.1|9520.1|2
1636344430000|2021-11-08 04:07:10|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|1
1636344470000|2021-11-08 04:07:50|9530.1|9520.1|9530|9520|9530.4|9520.4|9530|9520|3
1636344480000|2021-11-08 04:08:00|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|9530.1|9520.1|3
1636344490000|2021-11-08 04:08:10|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|1
1636344550000|2021-11-08 04:09:10|9530.4|9520.4|9530.1|9520.1|9530.4|9520.4|9530.1|9520.1|2
1636344560000|2021-11-08 04:09:20|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1636344570000|2021-11-08 04:09:30|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|1
1636344610000|2021-11-08 04:10:10|9530.6|9520.6|9530.5|9520.5|9530.6|9520.6|9530.5|9520.5|2
1636344640000|2021-11-08 04:10:40|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|1
1636344650000|2021-11-08 04:10:50|9530.4|9520.4|9529.9|9519.9|9530.4|9520.4|9529.8|9519.8|3
1636344700000|2021-11-08 04:11:40|9530|9520|9530|9520|9530|9520|9530|9520|1
1636344720000|2021-11-08 04:12:00|9530.4|9520.4|9531|9521|9531|9521|9530.4|9520.4|2
1636344730000|2021-11-08 04:12:10|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1636344890000|2021-11-08 04:14:50|9532|9522|9532.3|9522.3|9532.3|9522.3|9532|9522|2
1636344940000|2021-11-08 04:15:40|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|1
1636344970000|2021-11-08 04:16:10|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1636344980000|2021-11-08 04:16:20|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1636345000000|2021-11-08 04:16:40|9531.4|9521.4|9530.8|9520.8|9531.4|9521.4|9530.8|9520.8|2
1636345010000|2021-11-08 04:16:50|9530.4|9520.4|9529.9|9519.9|9530.4|9520.4|9529.9|9519.9|3
1636345020000|2021-11-08 04:17:00|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|1
1636345050000|2021-11-08 04:17:30|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|1
1636345090000|2021-11-08 04:18:10|9529.3|9519.3|9529.5|9519.5|9529.5|9519.5|9529.1|9519.1|4
1636345120000|2021-11-08 04:18:40|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|1
1636345130000|2021-11-08 04:18:50|9529.5|9519.5|9529.3|9519.3|9529.5|9519.5|9529.3|9519.3|2
1636345180000|2021-11-08 04:19:40|9529|9519|9529.5|9519.5|9529.5|9519.5|9529|9519|2
1636345200000|2021-11-08 04:20:00|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|1
1636345250000|2021-11-08 04:20:50|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529|9519|5
1636345260000|2021-11-08 04:21:00|9529.9|9519.9|9530.1|9520.1|9530.1|9520.1|9529.9|9519.9|2
1636345320000|2021-11-08 04:22:00|9530.3|9520.3|9529.6|9519.6|9530.3|9520.3|9529.6|9519.6|3
1636345350000|2021-11-08 04:22:30|9529.4|9519.4|9529|9519|9529.4|9519.4|9529|9519|2
1636345360000|2021-11-08 04:22:40|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|1
1636345390000|2021-11-08 04:23:10|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|1
1636345400000|2021-11-08 04:23:20|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|1
1636345430000|2021-11-08 04:23:50|9530.1|9520.1|9529.8|9519.8|9530.1|9520.1|9529.8|9519.8|2
1636345470000|2021-11-08 04:24:30|9530.1|9520.1|9529.6|9519.6|9530.1|9520.1|9529.6|9519.6|2
1636345500000|2021-11-08 04:25:00|9529.9|9519.9|9529.6|9519.6|9529.9|9519.9|9528.8|9518.8|7
1636345510000|2021-11-08 04:25:10|9529.3|9519.3|9530.9|9520.9|9530.9|9520.9|9529.3|9519.3|3
1636345530000|2021-11-08 04:25:30|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1636345650000|2021-11-08 04:27:30|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1636345670000|2021-11-08 04:27:50|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1636345680000|2021-11-08 04:28:00|9531|9521|9531|9521|9531|9521|9531|9521|1
1636345700000|2021-11-08 04:28:20|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1636345710000|2021-11-08 04:28:30|9531.1|9521.1|9531.4|9521.4|9531.4|9521.4|9531.1|9521.1|2
1636345740000|2021-11-08 04:29:00|9531.8|9521.8|9532.1|9522.1|9532.1|9522.1|9531.8|9521.8|2
1636345780000|2021-11-08 04:29:40|9531.8|9521.8|9532.1|9522.1|9532.1|9522.1|9531.8|9521.8|2
1636345860000|2021-11-08 04:31:00|9532.3|9522.3|9531|9521|9532.3|9522.3|9531|9521|3
1636345880000|2021-11-08 04:31:20|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1636345900000|2021-11-08 04:31:40|9531|9521|9531|9521|9531|9521|9531|9521|1
1636345920000|2021-11-08 04:32:00|9530.8|9520.8|9529.9|9519.9|9530.8|9520.8|9529|9519|4
1636345980000|2021-11-08 04:33:00|9530.1|9520.1|9529.9|9519.9|9530.1|9520.1|9529.9|9519.9|2
1636346010000|2021-11-08 04:33:30|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1636346020000|2021-11-08 04:33:40|9529.9|9519.9|9530.1|9520.1|9530.1|9520.1|9529.9|9519.9|2
1636346080000|2021-11-08 04:34:40|9529.9|9519.9|9529.8|9519.8|9529.9|9519.9|9529.8|9519.8|2
1636346110000|2021-11-08 04:35:10|9530|9520|9530.6|9520.6|9530.6|9520.6|9530|9520|2
1636346130000|2021-11-08 04:35:30|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|1
1636346140000|2021-11-08 04:35:40|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530.5|9520.5|2
1636346190000|2021-11-08 04:36:30|9531.1|9521.1|9531.5|9521.5|9531.5|9521.5|9531.1|9521.1|2
1636346220000|2021-11-08 04:37:00|9532|9522|9532.5|9522.5|9532.5|9522.5|9532|9522|2
1636346230000|2021-11-08 04:37:10|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|1
1636346290000|2021-11-08 04:38:10|9532|9522|9532|9522|9532|9522|9532|9522|1
1636346340000|2021-11-08 04:39:00|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1636346360000|2021-11-08 04:39:20|9532|9522|9532|9522|9532|9522|9532|9522|1
1636346440000|2021-11-08 04:40:40|9532.1|9522.1|9532|9522|9532.1|9522.1|9532|9522|2
1636346450000|2021-11-08 04:40:50|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1636346460000|2021-11-08 04:41:00|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|1
1636346480000|2021-11-08 04:41:20|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1636346500000|2021-11-08 04:41:40|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.1|9522.1|3
1636346510000|2021-11-08 04:41:50|9532.1|9522.1|9532.3|9522.3|9532.5|9522.5|9532.1|9522.1|4
1636346520000|2021-11-08 04:42:00|9532|9522|9532|9522|9532|9522|9532|9522|1
1636346540000|2021-11-08 04:42:20|9531.5|9521.5|9531.4|9521.4|9531.5|9521.5|9531.4|9521.4|2
1636346550000|2021-11-08 04:42:30|9531.8|9521.8|9531.8|9521.8|9532.1|9522.1|9531.8|9521.8|5
1636346560000|2021-11-08 04:42:40|9532.3|9522.3|9532|9522|9532.3|9522.3|9532|9522|2
1636346570000|2021-11-08 04:42:50|9531.5|9521.5|9531.4|9521.4|9531.8|9521.8|9531|9521|5
1636346590000|2021-11-08 04:43:10|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1636346600000|2021-11-08 04:43:20|9531.5|9521.5|9532.1|9522.1|9532.1|9522.1|9531.5|9521.5|3
1636346610000|2021-11-08 04:43:30|9532|9522|9532|9522|9532|9522|9532|9522|1
1636346620000|2021-11-08 04:43:40|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|1
1636346640000|2021-11-08 04:44:00|9531.9|9521.9|9532.5|9522.5|9532.5|9522.5|9531.9|9521.9|2
1636346650000|2021-11-08 04:44:10|9532|9522|9532.1|9522.1|9532.1|9522.1|9532|9522|2
1636346670000|2021-11-08 04:44:30|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1636346710000|2021-11-08 04:45:10|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1636346720000|2021-11-08 04:45:20|9531.8|9521.8|9531.5|9521.5|9531.8|9521.8|9531.5|9521.5|2
1636346730000|2021-11-08 04:45:30|9531.3|9521.3|9531.3|9521.3|9531.5|9521.5|9531.3|9521.3|3
1636346740000|2021-11-08 04:45:40|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1636346750000|2021-11-08 04:45:50|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1636346760000|2021-11-08 04:46:00|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1636346780000|2021-11-08 04:46:20|9531.3|9521.3|9531.3|9521.3|9531.5|9521.5|9531.3|9521.3|3
1636346800000|2021-11-08 04:46:40|9531|9521|9531|9521|9531|9521|9531|9521|1
1636346810000|2021-11-08 04:46:50|9530.6|9520.6|9531|9521|9531|9521|9530.6|9520.6|2
1636346840000|2021-11-08 04:47:20|9531.4|9521.4|9531.8|9521.8|9531.8|9521.8|9531.4|9521.4|2
1636346850000|2021-11-08 04:47:30|9531.5|9521.5|9531.4|9521.4|9531.8|9521.8|9531.4|9521.4|3
1636346900000|2021-11-08 04:48:20|9531.8|9521.8|9531.5|9521.5|9531.8|9521.8|9531.5|9521.5|4
1636346910000|2021-11-08 04:48:30|9531.8|9521.8|9531.5|9521.5|9531.8|9521.8|9531.5|9521.5|2
1636346920000|2021-11-08 04:48:40|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1636346940000|2021-11-08 04:49:00|9532.1|9522.1|9532|9522|9532.1|9522.1|9531.9|9521.9|4
1636346950000|2021-11-08 04:49:10|9532.5|9522.5|9533|9523|9533|9523|9532.5|9522.5|2
1636346970000|2021-11-08 04:49:30|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|1
1636346990000|2021-11-08 04:49:50|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|1
1636347000000|2021-11-08 04:50:00|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|1
1636347020000|2021-11-08 04:50:20|9531.9|9521.9|9532.9|9522.9|9532.9|9522.9|9531.9|9521.9|2
1636347030000|2021-11-08 04:50:30|9533|9523|9532.6|9522.6|9533|9523|9532.6|9522.6|3
1636347050000|2021-11-08 04:50:50|9533|9523|9532.6|9522.6|9533|9523|9532.6|9522.6|2
1636347060000|2021-11-08 04:51:00|9532.1|9522.1|9531.1|9521.1|9532.1|9522.1|9531.1|9521.1|2
1636347070000|2021-11-08 04:51:10|9530.8|9520.8|9530.9|9520.9|9530.9|9520.9|9530.8|9520.8|2
1636347080000|2021-11-08 04:51:20|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|1
1636347100000|2021-11-08 04:51:40|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|1
1636347110000|2021-11-08 04:51:50|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1636347120000|2021-11-08 04:52:00|9531|9521|9531|9521|9531|9521|9531|9521|1
1636347130000|2021-11-08 04:52:10|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1636347140000|2021-11-08 04:52:20|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1636347190000|2021-11-08 04:53:10|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1636347210000|2021-11-08 04:53:30|9531.5|9521.5|9532.3|9522.3|9532.3|9522.3|9531.5|9521.5|3
1636347230000|2021-11-08 04:53:50|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|1
1636347240000|2021-11-08 04:54:00|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|1
1636347270000|2021-11-08 04:54:30|9532.5|9522.5|9532.1|9522.1|9532.5|9522.5|9532.1|9522.1|2
1636347280000|2021-11-08 04:54:40|9532.5|9522.5|9532.1|9522.1|9532.5|9522.5|9532.1|9522.1|2
1636347300000|2021-11-08 04:55:00|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|1
1636347310000|2021-11-08 04:55:10|9533|9523|9533|9523|9533|9523|9533|9523|1
1636347380000|2021-11-08 04:56:20|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|1
1636347410000|2021-11-08 04:56:50|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|1
1636347430000|2021-11-08 04:57:10|9532.9|9522.9|9533|9523|9533|9523|9532.9|9522.9|2
1636347490000|2021-11-08 04:58:10|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|1
1636347530000|2021-11-08 04:58:50|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|1
1636347540000|2021-11-08 04:59:00|9533.3|9523.3|9532.4|9522.4|9533.3|9523.3|9532.4|9522.4|4
1636347550000|2021-11-08 04:59:10|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|1
1636347560000|2021-11-08 04:59:20|9532.3|9522.3|9532.6|9522.6|9532.6|9522.6|9532.3|9522.3|2
1636347570000|2021-11-08 04:59:30|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1636347620000|2021-11-08 05:00:20|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|1
1636347630000|2021-11-08 05:00:30|9532.3|9522.3|9533|9523|9533|9523|9532.3|9522.3|2
1636347640000|2021-11-08 05:00:40|9532.4|9522.4|9532.6|9522.6|9532.6|9522.6|9532.4|9522.4|2
1636347650000|2021-11-08 05:00:50|9532.3|9522.3|9532.6|9522.6|9532.6|9522.6|9532.3|9522.3|2
1636347670000|2021-11-08 05:01:10|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9531.5|9521.5|2
1636347690000|2021-11-08 05:01:30|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1636347700000|2021-11-08 05:01:40|9532|9522|9532|9522|9532|9522|9532|9522|1
1636347710000|2021-11-08 05:01:50|9531.8|9521.8|9530.3|9520.3|9531.8|9521.8|9530.3|9520.3|3
1636347750000|2021-11-08 05:02:30|9530.4|9520.4|9530.9|9520.9|9530.9|9520.9|9530.4|9520.4|2
1636347760000|2021-11-08 05:02:40|9530.6|9520.6|9530.1|9520.1|9530.6|9520.6|9530.1|9520.1|3
1636347790000|2021-11-08 05:03:10|9530|9520|9529.1|9519.1|9530|9520|9529.1|9519.1|2
1636347850000|2021-11-08 05:04:10|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|9529.1|9519.1|3
1636347870000|2021-11-08 05:04:30|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|1
1636347900000|2021-11-08 05:05:00|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|1
1636347910000|2021-11-08 05:05:10|9529.8|9519.8|9530.4|9520.4|9530.4|9520.4|9529.8|9519.8|2
1636347920000|2021-11-08 05:05:20|9530.8|9520.8|9531.3|9521.3|9531.3|9521.3|9530.8|9520.8|2
1636347930000|2021-11-08 05:05:30|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|1
1636347940000|2021-11-08 05:05:40|9530.6|9520.6|9530.5|9520.5|9530.6|9520.6|9530.5|9520.5|2
1636347990000|2021-11-08 05:06:30|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|1
1636348010000|2021-11-08 05:06:50|9531.5|9521.5|9531.1|9521.1|9531.5|9521.5|9531.1|9521.1|2
1636348020000|2021-11-08 05:07:00|9531.4|9521.4|9536.5|9526.5|9536.5|9526.5|9531.4|9521.4|9
1636348040000|2021-11-08 05:07:20|9536.3|9526.3|9536|9526|9536.5|9526.5|9536|9526|5
1636348050000|2021-11-08 05:07:30|9536.3|9526.3|9536|9526|9536.3|9526.3|9536|9526|2
1636348060000|2021-11-08 05:07:40|9535.5|9525.5|9533.8|9523.8|9535.5|9525.5|9533.8|9523.8|2
1636348070000|2021-11-08 05:07:50|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|1
1636348120000|2021-11-08 05:08:40|9534|9524|9534.3|9524.3|9534.3|9524.3|9534|9524|2
1636348130000|2021-11-08 05:08:50|9535.1|9525.1|9534.8|9524.8|9535.1|9525.1|9534.8|9524.8|2
1636348140000|2021-11-08 05:09:00|9535.1|9525.1|9535.1|9525.1|9535.1|9525.1|9534.8|9524.8|3
1636348160000|2021-11-08 05:09:20|9534.6|9524.6|9535.4|9525.4|9535.4|9525.4|9534.6|9524.6|3
1636348170000|2021-11-08 05:09:30|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1636348190000|2021-11-08 05:09:50|9535.3|9525.3|9535.6|9525.6|9535.6|9525.6|9534.9|9524.9|4
1636348200000|2021-11-08 05:10:00|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|1
1636348250000|2021-11-08 05:10:50|9536|9526|9536|9526|9536|9526|9536|9526|1
1636348280000|2021-11-08 05:11:20|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1636348430000|2021-11-08 05:13:50|9537|9527|9537|9527|9537|9527|9537|9527|1
1636348440000|2021-11-08 05:14:00|9537.5|9527.5|9538.4|9528.4|9538.5|9528.5|9537|9527|8
1636348450000|2021-11-08 05:14:10|9537|9527|9540.6|9530.6|9540.6|9530.6|9537|9527|4
1636348480000|2021-11-08 05:14:40|9541|9531|9541.1|9531.1|9541.1|9531.1|9541|9531|2
1636348500000|2021-11-08 05:15:00|9541.4|9531.4|9542|9532|9542|9532|9541.4|9531.4|3
1636348530000|2021-11-08 05:15:30|9542.5|9532.5|9543.8|9533.8|9543.8|9533.8|9542.5|9532.5|2
1636348540000|2021-11-08 05:15:40|9543.6|9533.6|9542.8|9532.8|9543.6|9533.6|9542.6|9532.6|4
1636348550000|2021-11-08 05:15:50|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|1
1636348560000|2021-11-08 05:16:00|9542.9|9532.9|9542.3|9532.3|9542.9|9532.9|9542.3|9532.3|3
1636348590000|2021-11-08 05:16:30|9542.5|9532.5|9543.1|9533.1|9544.3|9534.3|9542.5|9532.5|3
1636348600000|2021-11-08 05:16:40|9542.9|9532.9|9539.1|9529.1|9542.9|9532.9|9538.9|9528.9|6
1636348610000|2021-11-08 05:16:50|9538.6|9528.6|9538.5|9528.5|9538.6|9528.6|9538.5|9528.5|2
1636348650000|2021-11-08 05:17:30|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537.3|9527.3|2
1636348670000|2021-11-08 05:17:50|9537.1|9527.1|9538|9528|9538|9528|9537.1|9527.1|3
1636348690000|2021-11-08 05:18:10|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|1
1636348710000|2021-11-08 05:18:30|9538.8|9528.8|9538.9|9528.9|9538.9|9528.9|9538.5|9528.5|3
1636348730000|2021-11-08 05:18:50|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1636348740000|2021-11-08 05:19:00|9539.4|9529.4|9539.6|9529.6|9539.6|9529.6|9539|9529|4
1636348750000|2021-11-08 05:19:10|9539.9|9529.9|9540.4|9530.4|9540.4|9530.4|9539.9|9529.9|2
1636348770000|2021-11-08 05:19:30|9541|9531|9541|9531|9541|9531|9541|9531|1
1636348790000|2021-11-08 05:19:50|9541.4|9531.4|9541.5|9531.5|9541.5|9531.5|9541|9531|3
1636348800000|2021-11-08 05:20:00|9541.6|9531.6|9542.3|9532.3|9542.3|9532.3|9541.6|9531.6|2
1636348820000|2021-11-08 05:20:20|9542|9532|9542|9532|9542.1|9532.1|9541.6|9531.6|4
1636348830000|2021-11-08 05:20:30|9541.6|9531.6|9542|9532|9542|9532|9541.6|9531.6|2
1636348850000|2021-11-08 05:20:50|9541.6|9531.6|9541.9|9531.9|9541.9|9531.9|9541.6|9531.6|2
1636348860000|2021-11-08 05:21:00|9542.3|9532.3|9543.3|9533.3|9543.3|9533.3|9542.3|9532.3|2
1636348870000|2021-11-08 05:21:10|9543|9533|9543.9|9533.9|9543.9|9533.9|9542.5|9532.5|4
1636348880000|2021-11-08 05:21:20|9543.8|9533.8|9542.5|9532.5|9543.8|9533.8|9542.5|9532.5|5
1636348890000|2021-11-08 05:21:30|9542.9|9532.9|9542.6|9532.6|9542.9|9532.9|9542.6|9532.6|2
1636348910000|2021-11-08 05:21:50|9542.8|9532.8|9543.4|9533.4|9543.4|9533.4|9542.8|9532.8|3
1636348940000|2021-11-08 05:22:20|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|1
1636348950000|2021-11-08 05:22:30|9542.8|9532.8|9542.4|9532.4|9542.8|9532.8|9542.4|9532.4|4
1636348960000|2021-11-08 05:22:40|9541.5|9531.5|9541.8|9531.8|9542.4|9532.4|9541|9531|6
1636348980000|2021-11-08 05:23:00|9541.3|9531.3|9542.1|9532.1|9542.1|9532.1|9541.3|9531.3|2
1636348990000|2021-11-08 05:23:10|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|1
1636349010000|2021-11-08 05:23:30|9542|9532|9541.8|9531.8|9542|9532|9541.8|9531.8|2
1636349030000|2021-11-08 05:23:50|9541.1|9531.1|9540.8|9530.8|9541.1|9531.1|9540.8|9530.8|2
1636349040000|2021-11-08 05:24:00|9541|9531|9541.4|9531.4|9541.4|9531.4|9541|9531|3
1636349050000|2021-11-08 05:24:10|9541.6|9531.6|9544.5|9534.5|9544.5|9534.5|9541.6|9531.6|4
1636349060000|2021-11-08 05:24:20|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1636349070000|2021-11-08 05:24:30|9545|9535|9545.5|9535.5|9545.5|9535.5|9544.9|9534.9|5
1636349080000|2021-11-08 05:24:40|9545.1|9535.1|9545.4|9535.4|9545.4|9535.4|9545.1|9535.1|2
1636349110000|2021-11-08 05:25:10|9544.9|9534.9|9545.1|9535.1|9545.1|9535.1|9544.9|9534.9|2
1636349120000|2021-11-08 05:25:20|9546|9536|9544.9|9534.9|9546|9536|9544.9|9534.9|3
1636349160000|2021-11-08 05:26:00|9544.6|9534.6|9543.8|9533.8|9544.6|9534.6|9543.8|9533.8|2
1636349170000|2021-11-08 05:26:10|9544.1|9534.1|9544.3|9534.3|9544.9|9534.9|9544.1|9534.1|4
1636349190000|2021-11-08 05:26:30|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|1
1636349240000|2021-11-08 05:27:20|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1636349280000|2021-11-08 05:28:00|9545.1|9535.1|9544.9|9534.9|9545.1|9535.1|9544.6|9534.6|3
1636349300000|2021-11-08 05:28:20|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|1
1636349320000|2021-11-08 05:28:40|9545.5|9535.5|9545|9535|9545.5|9535.5|9545|9535|3
1636349340000|2021-11-08 05:29:00|9545.3|9535.3|9545.8|9535.8|9545.8|9535.8|9545.1|9535.1|3
1636349350000|2021-11-08 05:29:10|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|1
1636349380000|2021-11-08 05:29:40|9546.6|9536.6|9546.8|9536.8|9546.8|9536.8|9546.6|9536.6|2
1636349400000|2021-11-08 05:30:00|9546.5|9536.5|9548|9538|9549.5|9539.5|9546.3|9536.3|15
1636349410000|2021-11-08 05:30:10|9548.6|9538.6|9544.5|9534.5|9548.9|9538.9|9544.5|9534.5|13
1636349420000|2021-11-08 05:30:20|9545|9535|9546.5|9536.5|9547.3|9537.3|9544|9534|13
1636349430000|2021-11-08 05:30:30|9546.8|9536.8|9547.5|9537.5|9548.4|9538.4|9546.8|9536.8|11
1636349440000|2021-11-08 05:30:40|9547.3|9537.3|9546.8|9536.8|9547.4|9537.4|9545|9535|14
1636349450000|2021-11-08 05:30:50|9547.3|9537.3|9544.4|9534.4|9547.3|9537.3|9544.4|9534.4|14
1636349460000|2021-11-08 05:31:00|9544.1|9534.1|9538.3|9528.3|9544.1|9534.1|9538.3|9528.3|15
1636349470000|2021-11-08 05:31:10|9538.5|9528.5|9539.4|9529.4|9540.4|9530.4|9537.9|9527.9|12
1636349480000|2021-11-08 05:31:20|9540|9530|9539.1|9529.1|9540.5|9530.5|9538.8|9528.8|9
1636349490000|2021-11-08 05:31:30|9538.9|9528.9|9536.8|9526.8|9539|9529|9536.8|9526.8|10
1636349500000|2021-11-08 05:31:40|9538.1|9528.1|9535.3|9525.3|9538.1|9528.1|9535.3|9525.3|10
1636349510000|2021-11-08 05:31:50|9535.6|9525.6|9534.4|9524.4|9535.6|9525.6|9534.4|9524.4|8
1636349520000|2021-11-08 05:32:00|9534.9|9524.9|9534.4|9524.4|9535.9|9525.9|9534.4|9524.4|11
1636349530000|2021-11-08 05:32:10|9534.3|9524.3|9531.6|9521.6|9534.3|9524.3|9531.4|9521.4|8
1636349540000|2021-11-08 05:32:20|9531.4|9521.4|9530.5|9520.5|9532.3|9522.3|9530.5|9520.5|9
1636349550000|2021-11-08 05:32:30|9530.1|9520.1|9529.9|9519.9|9530.1|9520.1|9529.9|9519.9|2
1636349560000|2021-11-08 05:32:40|9529.5|9519.5|9528.6|9518.6|9530.1|9520.1|9528.6|9518.6|8
1636349570000|2021-11-08 05:32:50|9528.9|9518.9|9529.3|9519.3|9529.3|9519.3|9528.9|9518.9|4
1636349580000|2021-11-08 05:33:00|9529.5|9519.5|9531.5|9521.5|9531.5|9521.5|9528|9518|12
1636349590000|2021-11-08 05:33:10|9531.1|9521.1|9531.8|9521.8|9532.5|9522.5|9530.5|9520.5|14
1636349600000|2021-11-08 05:33:20|9531|9521|9528.4|9518.4|9531.3|9521.3|9528.4|9518.4|10
1636349610000|2021-11-08 05:33:30|9529.4|9519.4|9528.5|9518.5|9529.4|9519.4|9528.5|9518.5|3
1636349630000|2021-11-08 05:33:50|9528.8|9518.8|9528.9|9518.9|9531.8|9521.8|9528.6|9518.6|13
1636349640000|2021-11-08 05:34:00|9528.6|9518.6|9528.4|9518.4|9528.6|9518.6|9528.3|9518.3|7
1636349650000|2021-11-08 05:34:10|9529.3|9519.3|9528.5|9518.5|9530|9520|9528.5|9518.5|9
1636349660000|2021-11-08 05:34:20|9529.4|9519.4|9528.8|9518.8|9529.4|9519.4|9528.1|9518.1|8
1636349670000|2021-11-08 05:34:30|9529.5|9519.5|9529|9519|9530|9520|9529|9519|4
1636349680000|2021-11-08 05:34:40|9529.3|9519.3|9529|9519|9529.3|9519.3|9529|9519|2
1636349690000|2021-11-08 05:34:50|9529.1|9519.1|9529.8|9519.8|9530|9520|9529.1|9519.1|4
1636349700000|2021-11-08 05:35:00|9528|9518|9536.8|9526.8|9537|9527|9528|9518|16
1636349710000|2021-11-08 05:35:10|9536.5|9526.5|9534.9|9524.9|9536.5|9526.5|9534.1|9524.1|8
1636349720000|2021-11-08 05:35:20|9533.9|9523.9|9534.1|9524.1|9534.4|9524.4|9533.3|9523.3|10
1636349730000|2021-11-08 05:35:30|9534.5|9524.5|9533.5|9523.5|9536|9526|9533.5|9523.5|5
1636349740000|2021-11-08 05:35:40|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1636349750000|2021-11-08 05:35:50|9533.5|9523.5|9533|9523|9533.5|9523.5|9532.9|9522.9|5
1636349760000|2021-11-08 05:36:00|9532.6|9522.6|9532.5|9522.5|9533|9523|9532|9522|6
1636349770000|2021-11-08 05:36:10|9532.6|9522.6|9531.6|9521.6|9532.6|9522.6|9531.6|9521.6|4
1636349780000|2021-11-08 05:36:20|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9531.6|9521.6|5
1636349790000|2021-11-08 05:36:30|9532.8|9522.8|9533.5|9523.5|9533.5|9523.5|9532.8|9522.8|4
1636349800000|2021-11-08 05:36:40|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9533.5|9523.5|4
1636349810000|2021-11-08 05:36:50|9534|9524|9533.3|9523.3|9535.1|9525.1|9533|9523|6
1636349820000|2021-11-08 05:37:00|9534|9524|9533.5|9523.5|9534.3|9524.3|9533.5|9523.5|4
1636349830000|2021-11-08 05:37:10|9533.8|9523.8|9534.4|9524.4|9534.9|9524.9|9533.8|9523.8|5
1636349840000|2021-11-08 05:37:20|9534.5|9524.5|9535.4|9525.4|9535.5|9525.5|9534.5|9524.5|5
1636349850000|2021-11-08 05:37:30|9535|9525|9535.4|9525.4|9535.4|9525.4|9535|9525|2
1636349870000|2021-11-08 05:37:50|9535|9525|9535|9525|9535|9525|9535|9525|1
1636349880000|2021-11-08 05:38:00|9534.6|9524.6|9534.4|9524.4|9534.6|9524.6|9534.1|9524.1|3
1636349890000|2021-11-08 05:38:10|9534.1|9524.1|9532.3|9522.3|9534.1|9524.1|9532.3|9522.3|8
1636349900000|2021-11-08 05:38:20|9531.9|9521.9|9531.4|9521.4|9531.9|9521.9|9530.6|9520.6|6
1636349910000|2021-11-08 05:38:30|9531.5|9521.5|9532|9522|9532|9522|9531.5|9521.5|2
1636349920000|2021-11-08 05:38:40|9532.8|9522.8|9533.5|9523.5|9533.5|9523.5|9532.6|9522.6|4
1636349930000|2021-11-08 05:38:50|9533.1|9523.1|9532.3|9522.3|9533.1|9523.1|9532.3|9522.3|2
1636349940000|2021-11-08 05:39:00|9532.6|9522.6|9534.3|9524.3|9534.3|9524.3|9532.6|9522.6|5
1636349950000|2021-11-08 05:39:10|9532.3|9522.3|9529|9519|9532.6|9522.6|9529|9519|10
1636349960000|2021-11-08 05:39:20|9529.4|9519.4|9529.9|9519.9|9529.9|9519.9|9529.4|9519.4|2
1636349970000|2021-11-08 05:39:30|9530.6|9520.6|9528.4|9518.4|9530.6|9520.6|9528.4|9518.4|4
1636349980000|2021-11-08 05:39:40|9528.9|9518.9|9532.3|9522.3|9532.3|9522.3|9528.9|9518.9|5
1636349990000|2021-11-08 05:39:50|9533.3|9523.3|9533.1|9523.1|9533.3|9523.3|9533.1|9523.1|2
1636350000000|2021-11-08 05:40:00|9533.6|9523.6|9534.3|9524.3|9535.1|9525.1|9533.6|9523.6|7
1636350010000|2021-11-08 05:40:10|9534.1|9524.1|9533|9523|9534.3|9524.3|9532.8|9522.8|11
1636350020000|2021-11-08 05:40:20|9532|9522|9532.8|9522.8|9533.8|9523.8|9532|9522|4
1636350030000|2021-11-08 05:40:30|9533|9523|9535.8|9525.8|9538.3|9528.3|9533|9523|12
1636350040000|2021-11-08 05:40:40|9535.4|9525.4|9534.5|9524.5|9535.4|9525.4|9534|9524|5
1636350050000|2021-11-08 05:40:50|9535.3|9525.3|9533.5|9523.5|9535.3|9525.3|9533.5|9523.5|3
1636350060000|2021-11-08 05:41:00|9533|9523|9531.8|9521.8|9533|9523|9531.8|9521.8|3
1636350070000|2021-11-08 05:41:10|9531.5|9521.5|9529|9519|9531.5|9521.5|9529|9519|7
1636350080000|2021-11-08 05:41:20|9528.5|9518.5|9527.3|9517.3|9528.9|9518.9|9526.8|9516.8|8
1636350090000|2021-11-08 05:41:30|9526.8|9516.8|9527.6|9517.6|9527.6|9517.6|9526.8|9516.8|3
1636350100000|2021-11-08 05:41:40|9527.9|9517.9|9528.5|9518.5|9529.1|9519.1|9527.9|9517.9|4
1636350110000|2021-11-08 05:41:50|9528.3|9518.3|9529.5|9519.5|9530.1|9520.1|9528.3|9518.3|6
1636350120000|2021-11-08 05:42:00|9529|9519|9529.5|9519.5|9529.5|9519.5|9529|9519|4
1636350130000|2021-11-08 05:42:10|9530.1|9520.1|9529.5|9519.5|9530.1|9520.1|9529.5|9519.5|2
1636350150000|2021-11-08 05:42:30|9529.9|9519.9|9529.6|9519.6|9530.4|9520.4|9529.6|9519.6|9
1636350160000|2021-11-08 05:42:40|9529.9|9519.9|9529|9519|9529.9|9519.9|9529|9519|4
1636350170000|2021-11-08 05:42:50|9528.5|9518.5|9526.8|9516.8|9528.5|9518.5|9526.8|9516.8|4
1636350180000|2021-11-08 05:43:00|9527.1|9517.1|9526.8|9516.8|9527.1|9517.1|9526.6|9516.6|4
1636350190000|2021-11-08 05:43:10|9527.1|9517.1|9527.5|9517.5|9527.9|9517.9|9526.6|9516.6|12
1636350200000|2021-11-08 05:43:20|9527.3|9517.3|9526.5|9516.5|9527.3|9517.3|9526.5|9516.5|7
1636350210000|2021-11-08 05:43:30|9526.9|9516.9|9526.8|9516.8|9527.1|9517.1|9525.6|9515.6|9
1636350220000|2021-11-08 05:43:40|9526.4|9516.4|9525.9|9515.9|9526.4|9516.4|9525.9|9515.9|2
1636350230000|2021-11-08 05:43:50|9526.4|9516.4|9526.1|9516.1|9526.4|9516.4|9526.1|9516.1|2
1636350240000|2021-11-08 05:44:00|9526.8|9516.8|9531.9|9521.9|9531.9|9521.9|9526.6|9516.6|16
1636350250000|2021-11-08 05:44:10|9533.6|9523.6|9532.6|9522.6|9533.6|9523.6|9532.6|9522.6|5
1636350260000|2021-11-08 05:44:20|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9532|9522|4
1636350280000|2021-11-08 05:44:40|9532.1|9522.1|9531.5|9521.5|9532.1|9522.1|9531.5|9521.5|4
1636350290000|2021-11-08 05:44:50|9531|9521|9530.8|9520.8|9531|9521|9530.1|9520.1|6
1636350300000|2021-11-08 05:45:00|9530.5|9520.5|9527|9517|9530.5|9520.5|9526.5|9516.5|13
1636350310000|2021-11-08 05:45:10|9527.5|9517.5|9527.6|9517.6|9528|9518|9527.5|9517.5|4
1636350320000|2021-11-08 05:45:20|9528.1|9518.1|9530.8|9520.8|9531|9521|9528.1|9518.1|4
1636350330000|2021-11-08 05:45:30|9531.3|9521.3|9532.5|9522.5|9533.4|9523.4|9531.3|9521.3|6
1636350340000|2021-11-08 05:45:40|9533.4|9523.4|9533.5|9523.5|9534|9524|9533|9523|4
1636350350000|2021-11-08 05:45:50|9533.8|9523.8|9531.5|9521.5|9533.8|9523.8|9531.5|9521.5|8
1636350360000|2021-11-08 05:46:00|9531.6|9521.6|9530.5|9520.5|9531.6|9521.6|9530.5|9520.5|8
1636350370000|2021-11-08 05:46:10|9530.8|9520.8|9531.8|9521.8|9531.8|9521.8|9530.8|9520.8|5
1636350380000|2021-11-08 05:46:20|9531|9521|9531.5|9521.5|9531.5|9521.5|9531|9521|2
1636350400000|2021-11-08 05:46:40|9531|9521|9531.3|9521.3|9531.5|9521.5|9531|9521|4
1636350410000|2021-11-08 05:46:50|9531|9521|9531|9521|9531.3|9521.3|9531|9521|3
1636350420000|2021-11-08 05:47:00|9530.8|9520.8|9529.5|9519.5|9530.8|9520.8|9529.5|9519.5|2
1636350430000|2021-11-08 05:47:10|9529.3|9519.3|9528.8|9518.8|9529.3|9519.3|9528.5|9518.5|4
1636350440000|2021-11-08 05:47:20|9528.5|9518.5|9526.8|9516.8|9528.5|9518.5|9526.3|9516.3|7
1636350450000|2021-11-08 05:47:30|9527|9517|9526.4|9516.4|9528.4|9518.4|9526.4|9516.4|5
1636350470000|2021-11-08 05:47:50|9525.9|9515.9|9525.5|9515.5|9526.8|9516.8|9525.5|9515.5|4
1636350480000|2021-11-08 05:48:00|9525.8|9515.8|9527|9517|9527.5|9517.5|9525.8|9515.8|6
1636350490000|2021-11-08 05:48:10|9527.3|9517.3|9527.4|9517.4|9527.4|9517.4|9527.3|9517.3|2
1636350500000|2021-11-08 05:48:20|9527.6|9517.6|9529.3|9519.3|9529.3|9519.3|9527.6|9517.6|2
1636350510000|2021-11-08 05:48:30|9528.8|9518.8|9524.1|9514.1|9528.8|9518.8|9524.1|9514.1|8
1636350520000|2021-11-08 05:48:40|9523.5|9513.5|9523.1|9513.1|9523.5|9513.5|9521.6|9511.6|8
1636350530000|2021-11-08 05:48:50|9523.6|9513.6|9522.9|9512.9|9523.6|9513.6|9522.3|9512.3|8
1636350540000|2021-11-08 05:49:00|9523.1|9513.1|9523.9|9513.9|9523.9|9513.9|9523.1|9513.1|7
1636350550000|2021-11-08 05:49:10|9523.5|9513.5|9522.1|9512.1|9523.5|9513.5|9522|9512|12
1636350560000|2021-11-08 05:49:20|9522|9512|9519.6|9509.6|9522|9512|9517.5|9507.5|12
1636350570000|2021-11-08 05:49:30|9519.4|9509.4|9519.1|9509.1|9519.4|9509.4|9518.8|9508.8|4
1636350580000|2021-11-08 05:49:40|9519.6|9509.6|9522.9|9512.9|9523.1|9513.1|9519.6|9509.6|10
1636350590000|2021-11-08 05:49:50|9523.4|9513.4|9523|9513|9523.4|9513.4|9523|9513|2
1636350600000|2021-11-08 05:50:00|9523.5|9513.5|9524.6|9514.6|9525.8|9515.8|9523.5|9513.5|12
1636350610000|2021-11-08 05:50:10|9525|9515|9522.9|9512.9|9525|9515|9522.9|9512.9|8
1636350620000|2021-11-08 05:50:20|9521.8|9511.8|9524.1|9514.1|9524.1|9514.1|9521.8|9511.8|9
1636350630000|2021-11-08 05:50:30|9523.5|9513.5|9524.4|9514.4|9524.4|9514.4|9523.1|9513.1|7
1636350640000|2021-11-08 05:50:40|9524.1|9514.1|9524|9514|9524.4|9514.4|9524|9514|6
1636350650000|2021-11-08 05:50:50|9524.1|9514.1|9524.1|9514.1|9525.1|9515.1|9524.1|9514.1|8
1636350660000|2021-11-08 05:51:00|9524.4|9514.4|9524.6|9514.6|9524.6|9514.6|9523.6|9513.6|8
1636350670000|2021-11-08 05:51:10|9524.9|9514.9|9524.1|9514.1|9524.9|9514.9|9523.6|9513.6|7
1636350680000|2021-11-08 05:51:20|9524.4|9514.4|9527.3|9517.3|9527.3|9517.3|9524.3|9514.3|14
1636350690000|2021-11-08 05:51:30|9527|9517|9527.5|9517.5|9528|9518|9526.5|9516.5|7
1636350700000|2021-11-08 05:51:40|9528|9518|9530.8|9520.8|9530.8|9520.8|9527.5|9517.5|9
1636350710000|2021-11-08 05:51:50|9531|9521|9530.4|9520.4|9531|9521|9530.4|9520.4|3
1636350720000|2021-11-08 05:52:00|9529.9|9519.9|9531|9521|9531|9521|9529.5|9519.5|9
1636350730000|2021-11-08 05:52:10|9530.8|9520.8|9531.1|9521.1|9531.1|9521.1|9530.6|9520.6|4
1636350740000|2021-11-08 05:52:20|9531|9521|9530.3|9520.3|9531|9521|9530|9520|7
1636350750000|2021-11-08 05:52:30|9530.8|9520.8|9529.8|9519.8|9530.8|9520.8|9529|9519|9
1636350760000|2021-11-08 05:52:40|9529.4|9519.4|9530|9520|9530|9520|9529|9519|6
1636350770000|2021-11-08 05:52:50|9529.5|9519.5|9529.6|9519.6|9529.6|9519.6|9529.3|9519.3|3
1636350780000|2021-11-08 05:53:00|9529.4|9519.4|9528.9|9518.9|9529.4|9519.4|9528.9|9518.9|2
1636350790000|2021-11-08 05:53:10|9529.3|9519.3|9529.8|9519.8|9529.8|9519.8|9529|9519|4
1636350800000|2021-11-08 05:53:20|9529.4|9519.4|9528.5|9518.5|9529.8|9519.8|9528.3|9518.3|7
1636350820000|2021-11-08 05:53:40|9528.1|9518.1|9528.5|9518.5|9528.5|9518.5|9527|9517|9
1636350830000|2021-11-08 05:53:50|9529|9519|9531.4|9521.4|9531.4|9521.4|9529|9519|8
1636350840000|2021-11-08 05:54:00|9531.9|9521.9|9532.4|9522.4|9532.4|9522.4|9531.9|9521.9|2
1636350850000|2021-11-08 05:54:10|9532.5|9522.5|9531.5|9521.5|9532.5|9522.5|9531.5|9521.5|2
1636350860000|2021-11-08 05:54:20|9530.4|9520.4|9527.1|9517.1|9530.4|9520.4|9527.1|9517.1|16
1636350870000|2021-11-08 05:54:30|9528.1|9518.1|9529.3|9519.3|9529.5|9519.5|9527|9517|17
1636350880000|2021-11-08 05:54:40|9529.5|9519.5|9530.5|9520.5|9530.5|9520.5|9529|9519|12
1636350890000|2021-11-08 05:54:50|9530.1|9520.1|9530.3|9520.3|9530.3|9520.3|9529.1|9519.1|9
1636350900000|2021-11-08 05:55:00|9530|9520|9530.9|9520.9|9531|9521|9529.8|9519.8|7
1636350910000|2021-11-08 05:55:10|9531.3|9521.3|9531|9521|9531.3|9521.3|9531|9521|2
1636350920000|2021-11-08 05:55:20|9530.6|9520.6|9530.1|9520.1|9530.6|9520.6|9529.3|9519.3|7
1636350930000|2021-11-08 05:55:30|9530.6|9520.6|9530.1|9520.1|9530.6|9520.6|9530.1|9520.1|4
1636350940000|2021-11-08 05:55:40|9530.5|9520.5|9530.5|9520.5|9530.6|9520.6|9530.1|9520.1|11
1636350950000|2021-11-08 05:55:50|9531|9521|9532.1|9522.1|9532.6|9522.6|9530.6|9520.6|6
1636350960000|2021-11-08 05:56:00|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.1|9522.1|3
1636350970000|2021-11-08 05:56:10|9532.1|9522.1|9530.5|9520.5|9532.1|9522.1|9530.5|9520.5|8
1636350980000|2021-11-08 05:56:20|9529.8|9519.8|9531|9521|9531.3|9521.3|9529.8|9519.8|10
1636350990000|2021-11-08 05:56:30|9530.8|9520.8|9530.8|9520.8|9531.8|9521.8|9529.9|9519.9|9
1636351000000|2021-11-08 05:56:40|9531.1|9521.1|9532.3|9522.3|9532.3|9522.3|9531.1|9521.1|6
1636351010000|2021-11-08 05:56:50|9532.8|9522.8|9532.4|9522.4|9533|9523|9532.4|9522.4|4
1636351020000|2021-11-08 05:57:00|9532.6|9522.6|9532.1|9522.1|9532.6|9522.6|9532.1|9522.1|3
1636351030000|2021-11-08 05:57:10|9531.3|9521.3|9531|9521|9531.3|9521.3|9531|9521|4
1636351040000|2021-11-08 05:57:20|9531.3|9521.3|9531.5|9521.5|9531.5|9521.5|9531|9521|8
1636351050000|2021-11-08 05:57:30|9531|9521|9531.3|9521.3|9531.3|9521.3|9530.1|9520.1|4
1636351060000|2021-11-08 05:57:40|9531.5|9521.5|9531|9521|9532.5|9522.5|9531|9521|6
1636351070000|2021-11-08 05:57:50|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1636351080000|2021-11-08 05:58:00|9532|9522|9533.4|9523.4|9533.4|9523.4|9532|9522|3
1636351090000|2021-11-08 05:58:10|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|1
1636351100000|2021-11-08 05:58:20|9533|9523|9533.9|9523.9|9533.9|9523.9|9533|9523|2
1636351110000|2021-11-08 05:58:30|9533.5|9523.5|9532.5|9522.5|9533.9|9523.9|9532.5|9522.5|4
1636351120000|2021-11-08 05:58:40|9532.9|9522.9|9533.1|9523.1|9533.1|9523.1|9532.9|9522.9|2
1636351130000|2021-11-08 05:58:50|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9531.9|9521.9|4
1636351140000|2021-11-08 05:59:00|9532.3|9522.3|9532.4|9522.4|9532.8|9522.8|9532.3|9522.3|5
1636351150000|2021-11-08 05:59:10|9531.6|9521.6|9532.4|9522.4|9532.5|9522.5|9531.6|9521.6|4
1636351160000|2021-11-08 05:59:20|9532.1|9522.1|9531.8|9521.8|9532.1|9522.1|9531.8|9521.8|3
1636351170000|2021-11-08 05:59:30|9532|9522|9532.3|9522.3|9532.3|9522.3|9532|9522|2
1636351180000|2021-11-08 05:59:40|9532.5|9522.5|9532.9|9522.9|9533|9523|9532.3|9522.3|7
1636351190000|2021-11-08 05:59:50|9533.1|9523.1|9532.8|9522.8|9533.1|9523.1|9532.4|9522.4|4
1636351200000|2021-11-08 06:00:00|9533.1|9523.1|9535.3|9525.3|9538.1|9528.1|9533.1|9523.1|10
1636351210000|2021-11-08 06:00:10|9536.1|9526.1|9534.5|9524.5|9536.4|9526.4|9534.4|9524.4|14
1636351230000|2021-11-08 06:00:30|9534.8|9524.8|9535.8|9525.8|9535.8|9525.8|9534.8|9524.8|3
1636351240000|2021-11-08 06:00:40|9535.6|9525.6|9534.4|9524.4|9535.6|9525.6|9534.4|9524.4|5
1636351250000|2021-11-08 06:00:50|9534|9524|9532|9522|9534|9524|9531.9|9521.9|11
1636351260000|2021-11-08 06:01:00|9531.8|9521.8|9526.5|9516.5|9531.8|9521.8|9526.4|9516.4|16
1636351270000|2021-11-08 06:01:10|9526.9|9516.9|9525.6|9515.6|9527.3|9517.3|9525.6|9515.6|10
1636351280000|2021-11-08 06:01:20|9525.3|9515.3|9527.1|9517.1|9527.1|9517.1|9525.3|9515.3|6
1636351290000|2021-11-08 06:01:30|9526.9|9516.9|9527.1|9517.1|9527.3|9517.3|9526.6|9516.6|6
1636351300000|2021-11-08 06:01:40|9527.5|9517.5|9526.6|9516.6|9527.8|9517.8|9526.1|9516.1|9
1636351310000|2021-11-08 06:01:50|9526.3|9516.3|9526|9516|9526.3|9516.3|9525.6|9515.6|5
1636351320000|2021-11-08 06:02:00|9526.4|9516.4|9526|9516|9526.6|9516.6|9525.8|9515.8|4
1636351330000|2021-11-08 06:02:10|9526.3|9516.3|9526.8|9516.8|9527.1|9517.1|9526.3|9516.3|8
1636351340000|2021-11-08 06:02:20|9526.9|9516.9|9526.8|9516.8|9527.4|9517.4|9526.8|9516.8|8
1636351350000|2021-11-08 06:02:30|9526.5|9516.5|9527.6|9517.6|9527.6|9517.6|9526.5|9516.5|7
1636351360000|2021-11-08 06:02:40|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|1
1636351370000|2021-11-08 06:02:50|9527.3|9517.3|9528.1|9518.1|9528.1|9518.1|9527.3|9517.3|2
1636351380000|2021-11-08 06:03:00|9527.9|9517.9|9526.5|9516.5|9527.9|9517.9|9526.5|9516.5|15
1636351390000|2021-11-08 06:03:10|9526.8|9516.8|9526.3|9516.3|9526.8|9516.8|9525.8|9515.8|5
1636351400000|2021-11-08 06:03:20|9526|9516|9526|9516|9526|9516|9526|9516|1
1636351410000|2021-11-08 06:03:30|9526.1|9516.1|9526.5|9516.5|9526.6|9516.6|9526.1|9516.1|7
1636351420000|2021-11-08 06:03:40|9526.9|9516.9|9526.6|9516.6|9526.9|9516.9|9526.4|9516.4|8
1636351430000|2021-11-08 06:03:50|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|1
1636351440000|2021-11-08 06:04:00|9526.6|9516.6|9529.3|9519.3|9529.3|9519.3|9526.4|9516.4|10
1636351450000|2021-11-08 06:04:10|9527.9|9517.9|9527.8|9517.8|9529.5|9519.5|9527.8|9517.8|9
1636351470000|2021-11-08 06:04:30|9527.6|9517.6|9527.1|9517.1|9527.6|9517.6|9527.1|9517.1|3
1636351490000|2021-11-08 06:04:50|9527.5|9517.5|9526.6|9516.6|9527.5|9517.5|9526.6|9516.6|10
1636351510000|2021-11-08 06:05:10|9526.1|9516.1|9525.9|9515.9|9526.1|9516.1|9525.9|9515.9|2
1636351520000|2021-11-08 06:05:20|9526.3|9516.3|9526.4|9516.4|9527|9517|9526.3|9516.3|6
1636351530000|2021-11-08 06:05:30|9526.9|9516.9|9526.3|9516.3|9526.9|9516.9|9526.3|9516.3|3
1636351540000|2021-11-08 06:05:40|9526.8|9516.8|9527.1|9517.1|9527.4|9517.4|9526.5|9516.5|14
1636351550000|2021-11-08 06:05:50|9527.3|9517.3|9526.9|9516.9|9527.5|9517.5|9526.9|9516.9|5
1636351560000|2021-11-08 06:06:00|9526.6|9516.6|9525|9515|9526.6|9516.6|9525|9515|3
1636351570000|2021-11-08 06:06:10|9524.9|9514.9|9524.6|9514.6|9525.5|9515.5|9522.5|9512.5|14
1636351580000|2021-11-08 06:06:20|9524.3|9514.3|9525|9515|9525.3|9515.3|9524|9514|10
1636351590000|2021-11-08 06:06:30|9525.1|9515.1|9525.5|9515.5|9525.8|9515.8|9525|9515|5
1636351600000|2021-11-08 06:06:40|9526.3|9516.3|9527.1|9517.1|9527.4|9517.4|9525.6|9515.6|8
1636351610000|2021-11-08 06:06:50|9527.4|9517.4|9528|9518|9528.4|9518.4|9527.4|9517.4|5
1636351620000|2021-11-08 06:07:00|9528.3|9518.3|9528.3|9518.3|9528.9|9518.9|9527.8|9517.8|8
1636351630000|2021-11-08 06:07:10|9528.8|9518.8|9527.5|9517.5|9528.8|9518.8|9527.5|9517.5|3
1636351640000|2021-11-08 06:07:20|9527.1|9517.1|9526.3|9516.3|9527.1|9517.1|9525.5|9515.5|4
1636351660000|2021-11-08 06:07:40|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|1
1636351670000|2021-11-08 06:07:50|9525.8|9515.8|9526.6|9516.6|9526.6|9516.6|9525.8|9515.8|3
1636351680000|2021-11-08 06:08:00|9527.1|9517.1|9527.1|9517.1|9527.1|9517.1|9527.1|9517.1|1
1636351690000|2021-11-08 06:08:10|9527|9517|9527|9517|9527|9517|9527|9517|1
1636351700000|2021-11-08 06:08:20|9526.8|9516.8|9523.8|9513.8|9526.8|9516.8|9522.6|9512.6|8
1636351710000|2021-11-08 06:08:30|9524|9514|9525.9|9515.9|9525.9|9515.9|9524|9514|7
1636351720000|2021-11-08 06:08:40|9525.4|9515.4|9524.5|9514.5|9525.4|9515.4|9524.5|9514.5|4
1636351730000|2021-11-08 06:08:50|9524.1|9514.1|9523.1|9513.1|9524.1|9514.1|9523.1|9513.1|3
1636351740000|2021-11-08 06:09:00|9523.5|9513.5|9524|9514|9524|9514|9523.5|9513.5|3
1636351750000|2021-11-08 06:09:10|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9523.5|9513.5|2
1636351760000|2021-11-08 06:09:20|9523.1|9513.1|9522.1|9512.1|9523.1|9513.1|9522.1|9512.1|4
1636351770000|2021-11-08 06:09:30|9521.5|9511.5|9519.5|9509.5|9521.5|9511.5|9519.3|9509.3|8
1636351780000|2021-11-08 06:09:40|9519.1|9509.1|9519.9|9509.9|9519.9|9509.9|9519.1|9509.1|5
1636351790000|2021-11-08 06:09:50|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|1
1636351800000|2021-11-08 06:10:00|9519.9|9509.9|9519|9509|9519.9|9509.9|9518.8|9508.8|6
1636351820000|2021-11-08 06:10:20|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|9517.6|9507.6|5
1636351830000|2021-11-08 06:10:30|9518.3|9508.3|9517.9|9507.9|9518.3|9508.3|9517.9|9507.9|3
1636351840000|2021-11-08 06:10:40|9517.5|9507.5|9517.1|9507.1|9517.5|9507.5|9517.1|9507.1|3
1636351850000|2021-11-08 06:10:50|9516.9|9506.9|9516.5|9506.5|9516.9|9506.9|9515.9|9505.9|4
1636351860000|2021-11-08 06:11:00|9516.4|9506.4|9516.5|9506.5|9516.5|9506.5|9516.4|9506.4|2
1636351870000|2021-11-08 06:11:10|9516.4|9506.4|9518.1|9508.1|9518.1|9508.1|9516.4|9506.4|6
1636351880000|2021-11-08 06:11:20|9517.8|9507.8|9518.6|9508.6|9518.6|9508.6|9517.5|9507.5|9
1636351890000|2021-11-08 06:11:30|9518.8|9508.8|9519.3|9509.3|9519.3|9509.3|9518|9508|5
1636351900000|2021-11-08 06:11:40|9519|9509|9518.3|9508.3|9519.5|9509.5|9517.4|9507.4|11
1636351910000|2021-11-08 06:11:50|9517.5|9507.5|9518.1|9508.1|9519|9509|9517.5|9507.5|15
1636351920000|2021-11-08 06:12:00|9518.5|9508.5|9518.1|9508.1|9518.5|9508.5|9518.1|9508.1|2
1636351930000|2021-11-08 06:12:10|9518.5|9508.5|9519.1|9509.1|9519.1|9509.1|9518.5|9508.5|2
1636351950000|2021-11-08 06:12:30|9519.6|9509.6|9519.3|9509.3|9519.6|9509.6|9519.1|9509.1|4
1636351960000|2021-11-08 06:12:40|9519.6|9509.6|9525.4|9515.4|9525.4|9515.4|9519.6|9509.6|4
1636351970000|2021-11-08 06:12:50|9525.1|9515.1|9524.8|9514.8|9525.1|9515.1|9524.8|9514.8|2
1636351980000|2021-11-08 06:13:00|9524.5|9514.5|9525.6|9515.6|9526.1|9516.1|9524.5|9514.5|9
1636351990000|2021-11-08 06:13:10|9526|9516|9526.5|9516.5|9528.6|9518.6|9526|9516|8
1636352000000|2021-11-08 06:13:20|9526.4|9516.4|9525.5|9515.5|9526.4|9516.4|9525.5|9515.5|6
1636352010000|2021-11-08 06:13:30|9525.4|9515.4|9525|9515|9525.4|9515.4|9525|9515|2
1636352020000|2021-11-08 06:13:40|9524.6|9514.6|9524.1|9514.1|9524.6|9514.6|9523.5|9513.5|4
1636352030000|2021-11-08 06:13:50|9523.6|9513.6|9524.5|9514.5|9524.5|9514.5|9523.6|9513.6|3
1636352040000|2021-11-08 06:14:00|9525.3|9515.3|9525.1|9515.1|9525.3|9515.3|9525.1|9515.1|2
1636352050000|2021-11-08 06:14:10|9525.3|9515.3|9525.1|9515.1|9525.5|9515.5|9525.1|9515.1|3
1636352060000|2021-11-08 06:14:20|9525.4|9515.4|9524|9514|9525.4|9515.4|9524|9514|4
1636352070000|2021-11-08 06:14:30|9522.6|9512.6|9523|9513|9523.9|9513.9|9522.6|9512.6|5
1636352080000|2021-11-08 06:14:40|9522.5|9512.5|9522|9512|9522.5|9512.5|9522|9512|5
1636352090000|2021-11-08 06:14:50|9522.3|9512.3|9522.4|9512.4|9522.4|9512.4|9522.3|9512.3|2
1636352110000|2021-11-08 06:15:10|9522|9512|9521.5|9511.5|9522|9512|9520.9|9510.9|7
1636352120000|2021-11-08 06:15:20|9520.9|9510.9|9518.8|9508.8|9520.9|9510.9|9518.6|9508.6|7
1636352130000|2021-11-08 06:15:30|9518.1|9508.1|9517.5|9507.5|9518.1|9508.1|9517.5|9507.5|10
1636352140000|2021-11-08 06:15:40|9517.1|9507.1|9517.5|9507.5|9517.5|9507.5|9517|9507|11
1636352150000|2021-11-08 06:15:50|9517.3|9507.3|9518|9508|9518.4|9508.4|9517.3|9507.3|5
1636352160000|2021-11-08 06:16:00|9518.4|9508.4|9517.9|9507.9|9518.4|9508.4|9517.9|9507.9|3
1636352170000|2021-11-08 06:16:10|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1636352180000|2021-11-08 06:16:20|9517.8|9507.8|9518.6|9508.6|9518.9|9508.9|9516.9|9506.9|11
1636352190000|2021-11-08 06:16:30|9518.9|9508.9|9519.4|9509.4|9519.4|9509.4|9518.9|9508.9|3
1636352200000|2021-11-08 06:16:40|9519.8|9509.8|9520.3|9510.3|9521.1|9511.1|9519.8|9509.8|8
1636352210000|2021-11-08 06:16:50|9519.8|9509.8|9518.9|9508.9|9519.8|9509.8|9518.9|9508.9|3
1636352230000|2021-11-08 06:17:10|9519.8|9509.8|9519.4|9509.4|9519.8|9509.8|9519.4|9509.4|2
1636352240000|2021-11-08 06:17:20|9519.5|9509.5|9521|9511|9521|9511|9519.5|9509.5|6
1636352250000|2021-11-08 06:17:30|9521.3|9511.3|9522.8|9512.8|9523|9513|9521.3|9511.3|9
1636352260000|2021-11-08 06:17:40|9523.3|9513.3|9524.1|9514.1|9524.1|9514.1|9522.5|9512.5|11
1636352280000|2021-11-08 06:18:00|9524.3|9514.3|9525.9|9515.9|9525.9|9515.9|9524.3|9514.3|9
1636352300000|2021-11-08 06:18:20|9526.6|9516.6|9528.6|9518.6|9528.6|9518.6|9526.6|9516.6|5
1636352310000|2021-11-08 06:18:30|9528.9|9518.9|9530|9520|9531.1|9521.1|9528.9|9518.9|11
1636352320000|2021-11-08 06:18:40|9529.8|9519.8|9529|9519|9529.8|9519.8|9528.8|9518.8|5
1636352330000|2021-11-08 06:18:50|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|1
1636352340000|2021-11-08 06:19:00|9529.8|9519.8|9530|9520|9530.4|9520.4|9529.4|9519.4|6
1636352350000|2021-11-08 06:19:10|9529.8|9519.8|9530.6|9520.6|9530.6|9520.6|9529|9519|9
1636352360000|2021-11-08 06:19:20|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1636352370000|2021-11-08 06:19:30|9532.1|9522.1|9532.5|9522.5|9533|9523|9532|9522|8
1636352390000|2021-11-08 06:19:50|9532.6|9522.6|9532.5|9522.5|9532.6|9522.6|9532.5|9522.5|2
1636352400000|2021-11-08 06:20:00|9532.8|9522.8|9532|9522|9532.8|9522.8|9532|9522|3
1636352410000|2021-11-08 06:20:10|9531.8|9521.8|9531.6|9521.6|9531.8|9521.8|9531|9521|6
1636352420000|2021-11-08 06:20:20|9532.1|9522.1|9531|9521|9532.1|9522.1|9530.6|9520.6|13
1636352430000|2021-11-08 06:20:30|9530.1|9520.1|9529.8|9519.8|9531.1|9521.1|9529.6|9519.6|7
1636352440000|2021-11-08 06:20:40|9530.4|9520.4|9529.9|9519.9|9530.4|9520.4|9529.9|9519.9|4
1636352450000|2021-11-08 06:20:50|9530.1|9520.1|9529.8|9519.8|9530.8|9520.8|9529.8|9519.8|5
1636352460000|2021-11-08 06:21:00|9530|9520|9529.6|9519.6|9530|9520|9529.6|9519.6|2
1636352470000|2021-11-08 06:21:10|9529|9519|9529.3|9519.3|9529.3|9519.3|9528.5|9518.5|5
1636352480000|2021-11-08 06:21:20|9529.8|9519.8|9529.4|9519.4|9529.8|9519.8|9528.5|9518.5|3
1636352490000|2021-11-08 06:21:30|9528.3|9518.3|9529.3|9519.3|9529.3|9519.3|9528.3|9518.3|2
1636352500000|2021-11-08 06:21:40|9529.6|9519.6|9531.8|9521.8|9531.8|9521.8|9529.6|9519.6|3
1636352510000|2021-11-08 06:21:50|9532.9|9522.9|9532.6|9522.6|9533.1|9523.1|9532.5|9522.5|5
1636352520000|2021-11-08 06:22:00|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|1
1636352530000|2021-11-08 06:22:10|9532.8|9522.8|9533.1|9523.1|9533.3|9523.3|9532.8|9522.8|3
1636352540000|2021-11-08 06:22:20|9534|9524|9531.9|9521.9|9534|9524|9531.9|9521.9|4
1636352550000|2021-11-08 06:22:30|9530.8|9520.8|9531|9521|9531|9521|9530.8|9520.8|2
1636352560000|2021-11-08 06:22:40|9531.3|9521.3|9531.8|9521.8|9532.1|9522.1|9531.3|9521.3|3
1636352570000|2021-11-08 06:22:50|9530.8|9520.8|9531.4|9521.4|9531.9|9521.9|9530.5|9520.5|8
1636352580000|2021-11-08 06:23:00|9531|9521|9530.8|9520.8|9531|9521|9530.8|9520.8|2
1636352590000|2021-11-08 06:23:10|9531.6|9521.6|9530.5|9520.5|9531.9|9521.9|9530|9520|6
1636352600000|2021-11-08 06:23:20|9530.8|9520.8|9529.9|9519.9|9531|9521|9529.1|9519.1|15
1636352650000|2021-11-08 06:24:10|9529.1|9519.1|9529|9519|9529.8|9519.8|9528.5|9518.5|8
1636352660000|2021-11-08 06:24:20|9528.6|9518.6|9529.1|9519.1|9530|9520|9528.6|9518.6|4
1636352670000|2021-11-08 06:24:30|9529.9|9519.9|9529.5|9519.5|9530.1|9520.1|9528.9|9518.9|7
1636352680000|2021-11-08 06:24:40|9529.6|9519.6|9530.4|9520.4|9530.8|9520.8|9529.6|9519.6|6
1636352690000|2021-11-08 06:24:50|9530.9|9520.9|9531.1|9521.1|9531.1|9521.1|9530.6|9520.6|4
1636352700000|2021-11-08 06:25:00|9531.4|9521.4|9531.1|9521.1|9531.4|9521.4|9531.1|9521.1|2
1636352710000|2021-11-08 06:25:10|9531.3|9521.3|9531|9521|9531.3|9521.3|9530.8|9520.8|5
1636352720000|2021-11-08 06:25:20|9530.4|9520.4|9529.5|9519.5|9530.6|9520.6|9529.5|9519.5|7
1636352730000|2021-11-08 06:25:30|9530.4|9520.4|9529|9519|9530.4|9520.4|9528.1|9518.1|12
1636352750000|2021-11-08 06:25:50|9529.3|9519.3|9528.1|9518.1|9529.5|9519.5|9528.1|9518.1|11
1636352760000|2021-11-08 06:26:00|9528.6|9518.6|9528.3|9518.3|9529|9519|9527.9|9517.9|12
1636352770000|2021-11-08 06:26:10|9528.5|9518.5|9528.8|9518.8|9528.8|9518.8|9528|9518|6
1636352780000|2021-11-08 06:26:20|9528.3|9518.3|9534.5|9524.5|9534.6|9524.6|9528|9518|17
1636352790000|2021-11-08 06:26:30|9533.9|9523.9|9534.5|9524.5|9534.5|9524.5|9533.5|9523.5|17
1636352800000|2021-11-08 06:26:40|9534.4|9524.4|9534.1|9524.1|9534.6|9524.6|9533.9|9523.9|6
1636352810000|2021-11-08 06:26:50|9533.4|9523.4|9531.8|9521.8|9533.4|9523.4|9531.8|9521.8|6
1636352820000|2021-11-08 06:27:00|9531.4|9521.4|9530.5|9520.5|9532.5|9522.5|9530.5|9520.5|18
1636352830000|2021-11-08 06:27:10|9531.6|9521.6|9530.5|9520.5|9532.8|9522.8|9530.1|9520.1|14
1636352840000|2021-11-08 06:27:20|9530.3|9520.3|9529.5|9519.5|9530.3|9520.3|9529.4|9519.4|9
1636352850000|2021-11-08 06:27:30|9530.3|9520.3|9529.9|9519.9|9530.3|9520.3|9529.6|9519.6|3
1636352860000|2021-11-08 06:27:40|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1636352870000|2021-11-08 06:27:50|9529.1|9519.1|9529.4|9519.4|9530.3|9520.3|9528.5|9518.5|16
1636352880000|2021-11-08 06:28:00|9529.6|9519.6|9529.3|9519.3|9529.6|9519.6|9528.9|9518.9|7
1636352890000|2021-11-08 06:28:10|9529|9519|9528.5|9518.5|9529|9519|9528.5|9518.5|2
1636352900000|2021-11-08 06:28:20|9528|9518|9527.1|9517.1|9528|9518|9526.9|9516.9|4
1636352910000|2021-11-08 06:28:30|9527|9517|9524.5|9514.5|9527|9517|9524.5|9514.5|6
1636352920000|2021-11-08 06:28:40|9524|9514|9523|9513|9524|9514|9522.9|9512.9|5
1636352930000|2021-11-08 06:28:50|9523.3|9513.3|9525.8|9515.8|9525.8|9515.8|9523.3|9513.3|6
1636352940000|2021-11-08 06:29:00|9526.5|9516.5|9525.4|9515.4|9526.5|9516.5|9525.4|9515.4|3
1636352950000|2021-11-08 06:29:10|9525|9515|9525|9515|9525.4|9515.4|9524.4|9514.4|5
1636352960000|2021-11-08 06:29:20|9525.5|9515.5|9525|9515|9525.9|9515.9|9523.5|9513.5|15
1636352970000|2021-11-08 06:29:30|9525.3|9515.3|9526.8|9516.8|9527.4|9517.4|9525.3|9515.3|7
1636352980000|2021-11-08 06:29:40|9527.1|9517.1|9527|9517|9527.3|9517.3|9527|9517|3
1636352990000|2021-11-08 06:29:50|9526.8|9516.8|9527.3|9517.3|9527.3|9517.3|9526.8|9516.8|3
1636353000000|2021-11-08 06:30:00|9527|9517|9526.5|9516.5|9527|9517|9526.5|9516.5|3
1636353010000|2021-11-08 06:30:10|9526.8|9516.8|9526.5|9516.5|9526.8|9516.8|9526.5|9516.5|2
1636353020000|2021-11-08 06:30:20|9526.1|9516.1|9525.5|9515.5|9526.1|9516.1|9525.5|9515.5|3
1636353030000|2021-11-08 06:30:30|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.5|9515.5|3
1636353040000|2021-11-08 06:30:40|9525.5|9515.5|9525.5|9515.5|9525.8|9515.8|9525.5|9515.5|3
1636353050000|2021-11-08 06:30:50|9525.3|9515.3|9525.9|9515.9|9525.9|9515.9|9525.3|9515.3|3
1636353060000|2021-11-08 06:31:00|9525.8|9515.8|9523.1|9513.1|9525.8|9515.8|9523.1|9513.1|7
1636353070000|2021-11-08 06:31:10|9522.6|9512.6|9520.8|9510.8|9522.6|9512.6|9520.8|9510.8|4
1636353080000|2021-11-08 06:31:20|9520.4|9510.4|9521.5|9511.5|9521.5|9511.5|9520.3|9510.3|7
1636353090000|2021-11-08 06:31:30|9521.8|9511.8|9523|9513|9523|9513|9521.8|9511.8|3
1636353100000|2021-11-08 06:31:40|9523.3|9513.3|9523.8|9513.8|9523.9|9513.9|9523.1|9513.1|6
1636353110000|2021-11-08 06:31:50|9524|9514|9523.4|9513.4|9524|9514|9523.4|9513.4|4
1636353120000|2021-11-08 06:32:00|9523.3|9513.3|9523.5|9513.5|9523.9|9513.9|9522.6|9512.6|6
1636353130000|2021-11-08 06:32:10|9523.9|9513.9|9524.4|9514.4|9524.6|9514.6|9523.5|9513.5|7
1636353140000|2021-11-08 06:32:20|9524.3|9514.3|9523.6|9513.6|9524.3|9514.3|9523.6|9513.6|3
1636353150000|2021-11-08 06:32:30|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1636353160000|2021-11-08 06:32:40|9523.6|9513.6|9523.8|9513.8|9523.8|9513.8|9523.5|9513.5|3
1636353170000|2021-11-08 06:32:50|9524.1|9514.1|9523.5|9513.5|9524.1|9514.1|9523.5|9513.5|3
1636353180000|2021-11-08 06:33:00|9523.1|9513.1|9522.9|9512.9|9523.1|9513.1|9522.5|9512.5|3
1636353200000|2021-11-08 06:33:20|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|1
1636353210000|2021-11-08 06:33:30|9522.9|9512.9|9527|9517|9527|9517|9522.9|9512.9|10
1636353220000|2021-11-08 06:33:40|9527.5|9517.5|9527.4|9517.4|9527.5|9517.5|9526.5|9516.5|7
1636353230000|2021-11-08 06:33:50|9527.1|9517.1|9527.4|9517.4|9527.4|9517.4|9527.1|9517.1|2
1636353240000|2021-11-08 06:34:00|9527.1|9517.1|9526.9|9516.9|9527.1|9517.1|9526.4|9516.4|9
1636353250000|2021-11-08 06:34:10|9526.5|9516.5|9525.8|9515.8|9526.5|9516.5|9525.1|9515.1|8
1636353260000|2021-11-08 06:34:20|9525.4|9515.4|9524.9|9514.9|9525.4|9515.4|9524.6|9514.6|4
1636353270000|2021-11-08 06:34:30|9525.6|9515.6|9526.4|9516.4|9527.1|9517.1|9525.6|9515.6|9
1636353280000|2021-11-08 06:34:40|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|1
1636353290000|2021-11-08 06:34:50|9527.1|9517.1|9527.1|9517.1|9527.1|9517.1|9527.1|9517.1|1
1636353300000|2021-11-08 06:35:00|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|1
1636353310000|2021-11-08 06:35:10|9527.1|9517.1|9527.8|9517.8|9527.8|9517.8|9527.1|9517.1|3
1636353320000|2021-11-08 06:35:20|9528.4|9518.4|9530.6|9520.6|9530.6|9520.6|9528.4|9518.4|2
1636353330000|2021-11-08 06:35:30|9530.4|9520.4|9532.8|9522.8|9532.8|9522.8|9530.4|9520.4|6
1636353340000|2021-11-08 06:35:40|9532.4|9522.4|9531.5|9521.5|9532.4|9522.4|9531.5|9521.5|2
1636353350000|2021-11-08 06:35:50|9531.8|9521.8|9531.9|9521.9|9532.4|9522.4|9531.8|9521.8|3
1636353360000|2021-11-08 06:36:00|9532.1|9522.1|9531.9|9521.9|9532.1|9522.1|9531|9521|6
1636353370000|2021-11-08 06:36:10|9531.8|9521.8|9528.9|9518.9|9531.8|9521.8|9528.9|9518.9|9
1636353380000|2021-11-08 06:36:20|9528.6|9518.6|9529.6|9519.6|9529.6|9519.6|9528.6|9518.6|7
1636353390000|2021-11-08 06:36:30|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|1
1636353400000|2021-11-08 06:36:40|9528.9|9518.9|9529.3|9519.3|9529.3|9519.3|9528.5|9518.5|5
1636353410000|2021-11-08 06:36:50|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|1
1636353420000|2021-11-08 06:37:00|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|9527.9|9517.9|4
1636353430000|2021-11-08 06:37:10|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|1
1636353440000|2021-11-08 06:37:20|9528.4|9518.4|9530|9520|9530.4|9520.4|9528.4|9518.4|6
1636353450000|2021-11-08 06:37:30|9529.4|9519.4|9529.8|9519.8|9529.8|9519.8|9529.3|9519.3|3
1636353460000|2021-11-08 06:37:40|9529.4|9519.4|9529.6|9519.6|9529.6|9519.6|9529.4|9519.4|2
1636353470000|2021-11-08 06:37:50|9529.9|9519.9|9530.3|9520.3|9531.6|9521.6|9529.9|9519.9|11
1636353480000|2021-11-08 06:38:00|9529.9|9519.9|9529.5|9519.5|9529.9|9519.9|9529.5|9519.5|2
1636353510000|2021-11-08 06:38:30|9530.1|9520.1|9529.8|9519.8|9530.1|9520.1|9529.6|9519.6|4
1636353520000|2021-11-08 06:38:40|9530.1|9520.1|9532.4|9522.4|9532.4|9522.4|9530.1|9520.1|3
1636353530000|2021-11-08 06:38:50|9533|9523|9532|9522|9533.6|9523.6|9531.9|9521.9|14
1636353540000|2021-11-08 06:39:00|9533.5|9523.5|9532|9522|9533.5|9523.5|9531.5|9521.5|7
1636353550000|2021-11-08 06:39:10|9531.5|9521.5|9538.5|9528.5|9538.5|9528.5|9531.1|9521.1|14
1636353560000|2021-11-08 06:39:20|9538.8|9528.8|9544|9534|9544.5|9534.5|9538.8|9528.8|20
1636353570000|2021-11-08 06:39:30|9544.1|9534.1|9544.5|9534.5|9546.5|9536.5|9543.6|9533.6|15
1636353580000|2021-11-08 06:39:40|9543.3|9533.3|9544|9534|9544.8|9534.8|9542.9|9532.9|20
1636353590000|2021-11-08 06:39:50|9543.6|9533.6|9544.5|9534.5|9544.5|9534.5|9543.6|9533.6|2
1636353600000|2021-11-08 06:40:00|9543.9|9533.9|9544.3|9534.3|9544.3|9534.3|9543.9|9533.9|2
1636353610000|2021-11-08 06:40:10|9543.9|9533.9|9544.4|9534.4|9544.4|9534.4|9543.9|9533.9|2
1636353620000|2021-11-08 06:40:20|9545.3|9535.3|9541.6|9531.6|9545.3|9535.3|9541|9531|19
1636353630000|2021-11-08 06:40:30|9541.1|9531.1|9541|9531|9542.8|9532.8|9540.9|9530.9|13
1636353640000|2021-11-08 06:40:40|9540.9|9530.9|9540.1|9530.1|9541.5|9531.5|9539.3|9529.3|10
1636353650000|2021-11-08 06:40:50|9539.9|9529.9|9539.1|9529.1|9539.9|9529.9|9538.3|9528.3|4
1636353660000|2021-11-08 06:41:00|9539|9529|9538.4|9528.4|9539|9529|9537|9527|6
1636353670000|2021-11-08 06:41:10|9538.9|9528.9|9539|9529|9539|9529|9538|9528|5
1636353680000|2021-11-08 06:41:20|9539.3|9529.3|9539|9529|9539.3|9529.3|9538.3|9528.3|6
1636353690000|2021-11-08 06:41:30|9538.4|9528.4|9538.5|9528.5|9539.3|9529.3|9538|9528|8
1636353700000|2021-11-08 06:41:40|9539|9529|9539.9|9529.9|9540.1|9530.1|9538.6|9528.6|8
1636353710000|2021-11-08 06:41:50|9538.8|9528.8|9539.5|9529.5|9539.5|9529.5|9538.5|9528.5|6
1636353720000|2021-11-08 06:42:00|9540|9530|9539.8|9529.8|9540|9530|9539.8|9529.8|2
1636353730000|2021-11-08 06:42:10|9540|9530|9540.3|9530.3|9540.5|9530.5|9540|9530|6
1636353740000|2021-11-08 06:42:20|9540|9530|9541.1|9531.1|9541.1|9531.1|9539.9|9529.9|8
1636353750000|2021-11-08 06:42:30|9542.1|9532.1|9541|9531|9542.5|9532.5|9540.5|9530.5|10
1636353760000|2021-11-08 06:42:40|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|1
1636353770000|2021-11-08 06:42:50|9540|9530|9540.1|9530.1|9540.4|9530.4|9540|9530|3
1636353780000|2021-11-08 06:43:00|9539.9|9529.9|9535.1|9525.1|9539.9|9529.9|9535.1|9525.1|4
1636353790000|2021-11-08 06:43:10|9535.5|9525.5|9534.3|9524.3|9536.4|9526.4|9534.3|9524.3|8
1636353800000|2021-11-08 06:43:20|9534.8|9524.8|9534.4|9524.4|9535.3|9525.3|9534.1|9524.1|9
1636353810000|2021-11-08 06:43:30|9533.4|9523.4|9533.6|9523.6|9534.1|9524.1|9533.4|9523.4|7
1636353840000|2021-11-08 06:44:00|9532.9|9522.9|9533.6|9523.6|9534.3|9524.3|9532.9|9522.9|6
1636353850000|2021-11-08 06:44:10|9534.1|9524.1|9533.6|9523.6|9534.1|9524.1|9533.6|9523.6|2
1636353860000|2021-11-08 06:44:20|9533.1|9523.1|9534.8|9524.8|9534.8|9524.8|9532.9|9522.9|6
1636353870000|2021-11-08 06:44:30|9534.4|9524.4|9534.5|9524.5|9534.8|9524.8|9533.1|9523.1|15
1636353880000|2021-11-08 06:44:40|9533.4|9523.4|9533.5|9523.5|9534.3|9524.3|9533|9523|18
1636353890000|2021-11-08 06:44:50|9533.8|9523.8|9534.9|9524.9|9535.1|9525.1|9533.5|9523.5|10
1636353900000|2021-11-08 06:45:00|9535.1|9525.1|9534.5|9524.5|9535.6|9525.6|9534.5|9524.5|4
1636353910000|2021-11-08 06:45:10|9535|9525|9532.6|9522.6|9535.6|9525.6|9531.5|9521.5|10
1636353920000|2021-11-08 06:45:20|9531.5|9521.5|9532.4|9522.4|9533.1|9523.1|9531.5|9521.5|9
1636353930000|2021-11-08 06:45:30|9532.8|9522.8|9532.8|9522.8|9533.6|9523.6|9531.8|9521.8|10
1636353940000|2021-11-08 06:45:40|9533.3|9523.3|9531.6|9521.6|9533.3|9523.3|9531.4|9521.4|14
1636353950000|2021-11-08 06:45:50|9532.6|9522.6|9531.8|9521.8|9532.6|9522.6|9531.5|9521.5|5
1636353960000|2021-11-08 06:46:00|9531.5|9521.5|9530.6|9520.6|9531.5|9521.5|9530.6|9520.6|2
1636353970000|2021-11-08 06:46:10|9530.5|9520.5|9531.5|9521.5|9531.5|9521.5|9530.5|9520.5|2
1636353980000|2021-11-08 06:46:20|9531|9521|9531.5|9521.5|9531.8|9521.8|9531|9521|4
1636353990000|2021-11-08 06:46:30|9531.9|9521.9|9531|9521|9531.9|9521.9|9531|9521|5
1636354000000|2021-11-08 06:46:40|9530.1|9520.1|9529.1|9519.1|9530.1|9520.1|9529.1|9519.1|6
1636354010000|2021-11-08 06:46:50|9529.6|9519.6|9528.8|9518.8|9529.6|9519.6|9528.8|9518.8|4
1636354020000|2021-11-08 06:47:00|9529.1|9519.1|9529.6|9519.6|9529.6|9519.6|9528.8|9518.8|7
1636354030000|2021-11-08 06:47:10|9529.9|9519.9|9530.1|9520.1|9530.1|9520.1|9529.6|9519.6|5
1636354040000|2021-11-08 06:47:20|9530.5|9520.5|9530.6|9520.6|9531.1|9521.1|9530.5|9520.5|5
1636354050000|2021-11-08 06:47:30|9530.4|9520.4|9531.4|9521.4|9531.6|9521.6|9530.4|9520.4|8
1636354060000|2021-11-08 06:47:40|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|1
1636354070000|2021-11-08 06:47:50|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1636354080000|2021-11-08 06:48:00|9531.5|9521.5|9529.8|9519.8|9531.5|9521.5|9529.5|9519.5|5
1636354090000|2021-11-08 06:48:10|9530|9520|9530|9520|9530|9520|9530|9520|1
1636354110000|2021-11-08 06:48:30|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1636354120000|2021-11-08 06:48:40|9529.5|9519.5|9528.6|9518.6|9529.5|9519.5|9528.4|9518.4|4
1636354130000|2021-11-08 06:48:50|9528.3|9518.3|9528.4|9518.4|9528.4|9518.4|9528|9518|3
1636354140000|2021-11-08 06:49:00|9528.1|9518.1|9529|9519|9529.3|9519.3|9528|9518|5
1636354150000|2021-11-08 06:49:10|9530|9520|9530.6|9520.6|9530.6|9520.6|9530|9520|3
1636354160000|2021-11-08 06:49:20|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9530.8|9520.8|3
1636354190000|2021-11-08 06:49:50|9531.8|9521.8|9531.8|9521.8|9531.9|9521.9|9531.1|9521.1|4
1636354210000|2021-11-08 06:50:10|9531.1|9521.1|9531|9521|9531.9|9521.9|9531|9521|5
1636354220000|2021-11-08 06:50:20|9531.4|9521.4|9532.3|9522.3|9532.3|9522.3|9531.4|9521.4|3
1636354230000|2021-11-08 06:50:30|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|1
1636354240000|2021-11-08 06:50:40|9532.6|9522.6|9532.9|9522.9|9532.9|9522.9|9532.6|9522.6|2
1636354250000|2021-11-08 06:50:50|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9533.5|9523.5|2
1636354260000|2021-11-08 06:51:00|9533.8|9523.8|9532.9|9522.9|9533.8|9523.8|9532.9|9522.9|2
1636354270000|2021-11-08 06:51:10|9533.8|9523.8|9532.9|9522.9|9533.8|9523.8|9532.9|9522.9|3
1636354280000|2021-11-08 06:51:20|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1636354290000|2021-11-08 06:51:30|9533.3|9523.3|9531.4|9521.4|9533.8|9523.8|9531.4|9521.4|14
1636354300000|2021-11-08 06:51:40|9530.3|9520.3|9531.5|9521.5|9531.5|9521.5|9529.5|9519.5|13
1636354360000|2021-11-08 06:52:40|9531.4|9521.4|9531.8|9521.8|9532.1|9522.1|9531.4|9521.4|3
1636354370000|2021-11-08 06:52:50|9532.1|9522.1|9532.5|9522.5|9532.5|9522.5|9531.4|9521.4|6
1636354380000|2021-11-08 06:53:00|9532.8|9522.8|9532.9|9522.9|9533.6|9523.6|9532.8|9522.8|7
1636354390000|2021-11-08 06:53:10|9533.6|9523.6|9532.3|9522.3|9533.6|9523.6|9532|9522|6
1636354400000|2021-11-08 06:53:20|9532.5|9522.5|9532.8|9522.8|9532.8|9522.8|9532.5|9522.5|4
1636354410000|2021-11-08 06:53:30|9532.4|9522.4|9533.6|9523.6|9533.6|9523.6|9532.4|9522.4|7
1636354420000|2021-11-08 06:53:40|9533.8|9523.8|9534.3|9524.3|9534.3|9524.3|9533.8|9523.8|4
1636354430000|2021-11-08 06:53:50|9533.9|9523.9|9534.5|9524.5|9534.5|9524.5|9533.3|9523.3|7
1636354440000|2021-11-08 06:54:00|9534.3|9524.3|9535.1|9525.1|9535.4|9525.4|9533.6|9523.6|7
1636354450000|2021-11-08 06:54:10|9535.4|9525.4|9535.6|9525.6|9535.6|9525.6|9535.4|9525.4|2
1636354460000|2021-11-08 06:54:20|9536|9526|9536.1|9526.1|9536.1|9526.1|9536|9526|2
1636354470000|2021-11-08 06:54:30|9535.6|9525.6|9534.8|9524.8|9536.1|9526.1|9534.8|9524.8|7
1636354480000|2021-11-08 06:54:40|9535|9525|9536|9526|9536.6|9526.6|9534.1|9524.1|12
1636354490000|2021-11-08 06:54:50|9535.3|9525.3|9535.5|9525.5|9535.5|9525.5|9535.3|9525.3|2
1636354500000|2021-11-08 06:55:00|9535.3|9525.3|9535|9525|9535.3|9525.3|9534.3|9524.3|5
1636354510000|2021-11-08 06:55:10|9535.3|9525.3|9535.3|9525.3|9535.4|9525.4|9534.5|9524.5|8
1636354520000|2021-11-08 06:55:20|9534.9|9524.9|9534.5|9524.5|9534.9|9524.9|9534.5|9524.5|5
1636354530000|2021-11-08 06:55:30|9534.8|9524.8|9535.3|9525.3|9535.6|9525.6|9534.8|9524.8|7
1636354540000|2021-11-08 06:55:40|9535.5|9525.5|9535.3|9525.3|9536|9526|9534.9|9524.9|14
1636354550000|2021-11-08 06:55:50|9535.6|9525.6|9535.8|9525.8|9536|9526|9534.9|9524.9|10
1636354560000|2021-11-08 06:56:00|9536|9526|9535|9525|9536.1|9526.1|9535|9525|8
1636354570000|2021-11-08 06:56:10|9534.1|9524.1|9533.4|9523.4|9534.1|9524.1|9533.4|9523.4|2
1636354590000|2021-11-08 06:56:30|9532.9|9522.9|9533.8|9523.8|9534.3|9524.3|9532.8|9522.8|6
1636354600000|2021-11-08 06:56:40|9533.3|9523.3|9534|9524|9534|9524|9532.9|9522.9|7
1636354610000|2021-11-08 06:56:50|9534.5|9524.5|9533.9|9523.9|9534.5|9524.5|9533.9|9523.9|3
1636354620000|2021-11-08 06:57:00|9533.5|9523.5|9535|9525|9535.3|9525.3|9533.3|9523.3|7
1636354630000|2021-11-08 06:57:10|9534.6|9524.6|9533.4|9523.4|9534.6|9524.6|9533.4|9523.4|6
1636354640000|2021-11-08 06:57:20|9533.8|9523.8|9534.1|9524.1|9534.1|9524.1|9533.8|9523.8|2
1636354650000|2021-11-08 06:57:30|9533.9|9523.9|9532.6|9522.6|9533.9|9523.9|9532.6|9522.6|5
1636354660000|2021-11-08 06:57:40|9531.5|9521.5|9530|9520|9531.8|9521.8|9530|9520|9
1636354670000|2021-11-08 06:57:50|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|1
1636354680000|2021-11-08 06:58:00|9529.6|9519.6|9529.8|9519.8|9530.3|9520.3|9529.6|9519.6|5
1636354690000|2021-11-08 06:58:10|9529.4|9519.4|9529.1|9519.1|9529.4|9519.4|9528.6|9518.6|8
1636354700000|2021-11-08 06:58:20|9528.6|9518.6|9526.3|9516.3|9528.6|9518.6|9525.3|9515.3|16
1636354710000|2021-11-08 06:58:30|9524.8|9514.8|9522.6|9512.6|9526.1|9516.1|9521.3|9511.3|24
1636354720000|2021-11-08 06:58:40|9522.8|9512.8|9520.9|9510.9|9522.8|9512.8|9520.4|9510.4|19
1636354730000|2021-11-08 06:58:50|9521.6|9511.6|9521.1|9511.1|9521.6|9511.6|9520.4|9510.4|13
1636354740000|2021-11-08 06:59:00|9521.6|9511.6|9519.9|9509.9|9521.6|9511.6|9519.6|9509.6|12
1636354750000|2021-11-08 06:59:10|9519.3|9509.3|9519.3|9509.3|9520.5|9510.5|9517.4|9507.4|17
1636354760000|2021-11-08 06:59:20|9520.1|9510.1|9521.1|9511.1|9522.5|9512.5|9520.1|9510.1|16
1636354770000|2021-11-08 06:59:30|9520.6|9510.6|9519.5|9509.5|9521.8|9511.8|9518.3|9508.3|20
1636354780000|2021-11-08 06:59:40|9520.3|9510.3|9519.3|9509.3|9520.3|9510.3|9517.5|9507.5|20
1636354790000|2021-11-08 06:59:50|9519|9509|9518|9508|9519.1|9509.1|9517.6|9507.6|12
1636354800000|2021-11-08 07:00:00|9519|9509|9518.9|9508.9|9519|9509|9517.8|9507.8|6
1636354810000|2021-11-08 07:00:10|9518.5|9508.5|9517|9507|9518.5|9508.5|9517|9507|3
1636354830000|2021-11-08 07:00:30|9517.3|9507.3|9516.9|9506.9|9517.3|9507.3|9516.9|9506.9|2
1636354850000|2021-11-08 07:00:50|9517.1|9507.1|9519.8|9509.8|9519.8|9509.8|9517.1|9507.1|2
1636354860000|2021-11-08 07:01:00|9519.1|9509.1|9519.4|9509.4|9519.4|9509.4|9519.1|9509.1|2
1636354870000|2021-11-08 07:01:10|9519.1|9509.1|9517.5|9507.5|9519.1|9509.1|9517.5|9507.5|4
1636354880000|2021-11-08 07:01:20|9517.1|9507.1|9517.4|9507.4|9517.4|9507.4|9517.1|9507.1|2
1636354890000|2021-11-08 07:01:30|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1636354900000|2021-11-08 07:01:40|9519.1|9509.1|9517.6|9507.6|9519.3|9509.3|9517.6|9507.6|13
1636354910000|2021-11-08 07:01:50|9518.1|9508.1|9517.6|9507.6|9518.1|9508.1|9517.6|9507.6|3
1636354950000|2021-11-08 07:02:30|9518.1|9508.1|9518.8|9508.8|9518.8|9508.8|9518.1|9508.1|3
1636354960000|2021-11-08 07:02:40|9518.6|9508.6|9519.8|9509.8|9520|9510|9518.6|9508.6|8
1636354970000|2021-11-08 07:02:50|9520|9510|9519.8|9509.8|9520|9510|9519.8|9509.8|2
1636354980000|2021-11-08 07:03:00|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|1
1636354990000|2021-11-08 07:03:10|9519.8|9509.8|9521.1|9511.1|9521.1|9511.1|9519.8|9509.8|2
1636355010000|2021-11-08 07:03:30|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|1
1636355020000|2021-11-08 07:03:40|9521|9511|9521.4|9511.4|9521.4|9511.4|9521|9511|2
1636355030000|2021-11-08 07:03:50|9521.6|9511.6|9521.3|9511.3|9521.6|9511.6|9521|9511|4
1636355040000|2021-11-08 07:04:00|9521.5|9511.5|9522.4|9512.4|9523.3|9513.3|9521.5|9511.5|5
1636355050000|2021-11-08 07:04:10|9522.5|9512.5|9521.8|9511.8|9522.5|9512.5|9519.5|9509.5|7
1636355080000|2021-11-08 07:04:40|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|1
1636355090000|2021-11-08 07:04:50|9522|9512|9521.5|9511.5|9522|9512|9521.5|9511.5|2
1636355100000|2021-11-08 07:05:00|9521|9511|9521.3|9511.3|9521.3|9511.3|9521|9511|2
1636355130000|2021-11-08 07:05:30|9521|9511|9520|9510|9521|9511|9520|9510|2
1636355150000|2021-11-08 07:05:50|9520.5|9510.5|9522|9512|9522|9512|9520.5|9510.5|4
1636355160000|2021-11-08 07:06:00|9521.9|9511.9|9521.3|9511.3|9521.9|9511.9|9521.3|9511.3|3
1636355170000|2021-11-08 07:06:10|9521|9511|9519.3|9509.3|9521|9511|9519.3|9509.3|5
1636355180000|2021-11-08 07:06:20|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|1
1636355190000|2021-11-08 07:06:30|9519|9509|9519|9509|9519|9509|9519|9509|1
1636355220000|2021-11-08 07:07:00|9518.6|9508.6|9518.5|9508.5|9519|9509|9517.9|9507.9|8
1636355230000|2021-11-08 07:07:10|9517.9|9507.9|9519.1|9509.1|9519.1|9509.1|9517.9|9507.9|4
1636355240000|2021-11-08 07:07:20|9518.6|9508.6|9519.5|9509.5|9519.5|9509.5|9518.4|9508.4|5
1636355250000|2021-11-08 07:07:30|9519.1|9509.1|9517.9|9507.9|9519.4|9509.4|9517.9|9507.9|5
1636355260000|2021-11-08 07:07:40|9518.6|9508.6|9519.4|9509.4|9519.4|9509.4|9518.6|9508.6|3
1636355280000|2021-11-08 07:08:00|9519|9509|9519.4|9509.4|9519.4|9509.4|9518.5|9508.5|5
1636355300000|2021-11-08 07:08:20|9519.9|9509.9|9521.3|9511.3|9521.3|9511.3|9519.9|9509.9|2
1636355340000|2021-11-08 07:09:00|9521.8|9511.8|9523|9513|9523|9513|9521.8|9511.8|6
1636355350000|2021-11-08 07:09:10|9522.5|9512.5|9521.6|9511.6|9522.5|9512.5|9521.6|9511.6|3
1636355360000|2021-11-08 07:09:20|9522|9512|9522.4|9512.4|9523.1|9513.1|9522|9512|7
1636355370000|2021-11-08 07:09:30|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|1
1636355380000|2021-11-08 07:09:40|9522.5|9512.5|9521.9|9511.9|9522.8|9512.8|9521.9|9511.9|4
1636355390000|2021-11-08 07:09:50|9521.6|9511.6|9521.1|9511.1|9521.6|9511.6|9521.1|9511.1|2
1636355420000|2021-11-08 07:10:20|9521.3|9511.3|9522|9512|9522|9512|9521.3|9511.3|6
1636355430000|2021-11-08 07:10:30|9521.6|9511.6|9521.6|9511.6|9521.6|9511.6|9521.6|9511.6|1
1636355440000|2021-11-08 07:10:40|9522.1|9512.1|9522.4|9512.4|9522.8|9512.8|9522.1|9512.1|3
1636355450000|2021-11-08 07:10:50|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|1
1636355480000|2021-11-08 07:11:20|9521|9511|9520.1|9510.1|9521|9511|9520.1|9510.1|3
1636355490000|2021-11-08 07:11:30|9520|9510|9518.4|9508.4|9520|9510|9518.4|9508.4|3
1636355500000|2021-11-08 07:11:40|9518|9508|9518|9508|9518|9508|9518|9508|1
1636355530000|2021-11-08 07:12:10|9517.9|9507.9|9512.6|9502.6|9517.9|9507.9|9512.6|9502.6|6
1636355540000|2021-11-08 07:12:20|9514.8|9504.8|9512.9|9502.9|9514.8|9504.8|9512.9|9502.9|9
1636355550000|2021-11-08 07:12:30|9513.4|9503.4|9514.5|9504.5|9514.6|9504.6|9513.4|9503.4|6
1636355560000|2021-11-08 07:12:40|9514.3|9504.3|9514.8|9504.8|9514.8|9504.8|9514.3|9504.3|2
1636355570000|2021-11-08 07:12:50|9514.6|9504.6|9517.4|9507.4|9518.1|9508.1|9514.6|9504.6|7
1636355580000|2021-11-08 07:13:00|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|1
1636355630000|2021-11-08 07:13:50|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1636355660000|2021-11-08 07:14:20|9519.4|9509.4|9519.6|9509.6|9519.6|9509.6|9519.4|9509.4|2
1636355670000|2021-11-08 07:14:30|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|1
1636355680000|2021-11-08 07:14:40|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|1
1636355690000|2021-11-08 07:14:50|9520.8|9510.8|9520.9|9510.9|9520.9|9510.9|9520.8|9510.8|2
1636355700000|2021-11-08 07:15:00|9521.8|9511.8|9521.5|9511.5|9522|9512|9521.1|9511.1|4
1636355710000|2021-11-08 07:15:10|9521.3|9511.3|9520.1|9510.1|9521.3|9511.3|9519.6|9509.6|5
1636355730000|2021-11-08 07:15:30|9519.8|9509.8|9514.1|9504.1|9519.8|9509.8|9514.1|9504.1|3
1636355740000|2021-11-08 07:15:40|9513.9|9503.9|9514.6|9504.6|9514.6|9504.6|9513.4|9503.4|5
1636355760000|2021-11-08 07:16:00|9513.9|9503.9|9513|9503|9513.9|9503.9|9513|9503|2
1636355770000|2021-11-08 07:16:10|9512.3|9502.3|9513.4|9503.4|9513.4|9503.4|9512.3|9502.3|2
1636355790000|2021-11-08 07:16:30|9512.8|9502.8|9512.4|9502.4|9512.8|9502.8|9512|9502|5
1636355800000|2021-11-08 07:16:40|9513.3|9503.3|9512|9502|9513.3|9503.3|9512|9502|6
1636355810000|2021-11-08 07:16:50|9511.4|9501.4|9512.8|9502.8|9512.8|9502.8|9511.4|9501.4|4
1636355840000|2021-11-08 07:17:20|9512.9|9502.9|9512.1|9502.1|9513.5|9503.5|9512.1|9502.1|9
1636355850000|2021-11-08 07:17:30|9512.5|9502.5|9512.8|9502.8|9513|9503|9512.5|9502.5|4
1636355880000|2021-11-08 07:18:00|9513|9503|9511.8|9501.8|9513.4|9503.4|9511.8|9501.8|6
1636355890000|2021-11-08 07:18:10|9511.1|9501.1|9511.5|9501.5|9511.8|9501.8|9511.1|9501.1|5
1636355900000|2021-11-08 07:18:20|9511.6|9501.6|9511.6|9501.6|9511.9|9501.9|9511.6|9501.6|3
1636355910000|2021-11-08 07:18:30|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|1
1636355920000|2021-11-08 07:18:40|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|1
1636355930000|2021-11-08 07:18:50|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|1
1636355950000|2021-11-08 07:19:10|9512.8|9502.8|9512.5|9502.5|9512.8|9502.8|9512.5|9502.5|2
1636355960000|2021-11-08 07:19:20|9512|9502|9512|9502|9512|9502|9512|9502|1
1636355970000|2021-11-08 07:19:30|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|1
1636355980000|2021-11-08 07:19:40|9510.9|9500.9|9507.9|9497.9|9510.9|9500.9|9507.9|9497.9|9
1636356000000|2021-11-08 07:20:00|9508.1|9498.1|9506.5|9496.5|9508.1|9498.1|9506.5|9496.5|3
1636356040000|2021-11-08 07:20:40|9506.6|9496.6|9507.1|9497.1|9507.1|9497.1|9506.6|9496.6|2
1636356070000|2021-11-08 07:21:10|9508.3|9498.3|9507.1|9497.1|9508.3|9498.3|9507.1|9497.1|3
1636356090000|2021-11-08 07:21:30|9506.8|9496.8|9506.8|9496.8|9507|9497|9506.8|9496.8|3
1636356110000|2021-11-08 07:21:50|9506.3|9496.3|9505.8|9495.8|9506.3|9496.3|9505.8|9495.8|2
1636356120000|2021-11-08 07:22:00|9506.4|9496.4|9506.3|9496.3|9506.4|9496.4|9506|9496|5
1636356130000|2021-11-08 07:22:10|9506.9|9496.9|9506.3|9496.3|9506.9|9496.9|9506.3|9496.3|7
1636356140000|2021-11-08 07:22:20|9506|9496|9506|9496|9506|9496|9505.8|9495.8|3
1636356160000|2021-11-08 07:22:40|9506.3|9496.3|9506|9496|9506.3|9496.3|9506|9496|2
1636356170000|2021-11-08 07:22:50|9506.3|9496.3|9503.6|9493.6|9506.3|9496.3|9502.5|9492.5|7
1636356180000|2021-11-08 07:23:00|9503.9|9493.9|9503.9|9493.9|9503.9|9493.9|9503.8|9493.8|3
1636356190000|2021-11-08 07:23:10|9503.3|9493.3|9502.8|9492.8|9503.3|9493.3|9502.8|9492.8|3
1636356200000|2021-11-08 07:23:20|9503.3|9493.3|9503.9|9493.9|9503.9|9493.9|9503.3|9493.3|3
1636356210000|2021-11-08 07:23:30|9504.1|9494.1|9504.3|9494.3|9504.3|9494.3|9504.1|9494.1|2
1636356230000|2021-11-08 07:23:50|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|1
1636356240000|2021-11-08 07:24:00|9504.8|9494.8|9505.4|9495.4|9505.4|9495.4|9504.8|9494.8|2
1636356260000|2021-11-08 07:24:20|9505.6|9495.6|9504.8|9494.8|9505.6|9495.6|9504.4|9494.4|5
1636356270000|2021-11-08 07:24:30|9506|9496|9510.3|9500.3|9510.3|9500.3|9506|9496|2
1636356280000|2021-11-08 07:24:40|9510.9|9500.9|9511.1|9501.1|9511.1|9501.1|9510.3|9500.3|4
1636356290000|2021-11-08 07:24:50|9510.3|9500.3|9511.9|9501.9|9511.9|9501.9|9510.3|9500.3|3
1636356330000|2021-11-08 07:25:30|9513.8|9503.8|9516.6|9506.6|9516.6|9506.6|9513.8|9503.8|2
1636356340000|2021-11-08 07:25:40|9517.3|9507.3|9518.8|9508.8|9518.8|9508.8|9517.3|9507.3|3
1636356360000|2021-11-08 07:26:00|9519|9509|9520.4|9510.4|9520.4|9510.4|9519|9509|4
1636356370000|2021-11-08 07:26:10|9521.5|9511.5|9520.6|9510.6|9521.5|9511.5|9520.6|9510.6|3
1636356380000|2021-11-08 07:26:20|9520.8|9510.8|9520.4|9510.4|9520.8|9510.8|9520.4|9510.4|3
1636356410000|2021-11-08 07:26:50|9519.8|9509.8|9522.5|9512.5|9522.5|9512.5|9519.8|9509.8|4
1636356420000|2021-11-08 07:27:00|9522|9512|9522.6|9512.6|9522.6|9512.6|9521.9|9511.9|4
1636356430000|2021-11-08 07:27:10|9523.4|9513.4|9524.4|9514.4|9524.4|9514.4|9523.4|9513.4|2
1636356440000|2021-11-08 07:27:20|9524.1|9514.1|9524.1|9514.1|9524.1|9514.1|9524.1|9514.1|1
1636356450000|2021-11-08 07:27:30|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|1
1636356460000|2021-11-08 07:27:40|9523.8|9513.8|9522.5|9512.5|9523.8|9513.8|9522.5|9512.5|6
1636356480000|2021-11-08 07:28:00|9521.9|9511.9|9520.5|9510.5|9521.9|9511.9|9520.5|9510.5|4
1636356530000|2021-11-08 07:28:50|9520.3|9510.3|9519.9|9509.9|9520.3|9510.3|9519.9|9509.9|2
1636356540000|2021-11-08 07:29:00|9519|9509|9519|9509|9519.3|9509.3|9519|9509|3
1636356550000|2021-11-08 07:29:10|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1636356560000|2021-11-08 07:29:20|9518.3|9508.3|9518.1|9508.1|9518.3|9508.3|9518.1|9508.1|2
1636356570000|2021-11-08 07:29:30|9517.9|9507.9|9516.8|9506.8|9517.9|9507.9|9516.8|9506.8|2
1636356580000|2021-11-08 07:29:40|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1636356590000|2021-11-08 07:29:50|9517|9507|9517|9507|9517|9507|9517|9507|1
1636356600000|2021-11-08 07:30:00|9516.5|9506.5|9513.5|9503.5|9516.5|9506.5|9513.5|9503.5|2
1636356610000|2021-11-08 07:30:10|9512.9|9502.9|9513|9503|9513|9503|9512.9|9502.9|2
1636356620000|2021-11-08 07:30:20|9512.1|9502.1|9513.5|9503.5|9513.5|9503.5|9512.1|9502.1|5
1636356640000|2021-11-08 07:30:40|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|1
1636356660000|2021-11-08 07:31:00|9513.4|9503.4|9509.1|9499.1|9513.4|9503.4|9509.1|9499.1|13
1636356670000|2021-11-08 07:31:10|9509.8|9499.8|9509.3|9499.3|9509.8|9499.8|9508.8|9498.8|3
1636356720000|2021-11-08 07:32:00|9510.5|9500.5|9510.8|9500.8|9511.3|9501.3|9509.6|9499.6|7
1636356730000|2021-11-08 07:32:10|9510.3|9500.3|9508.8|9498.8|9510.3|9500.3|9507.9|9497.9|5
1636356750000|2021-11-08 07:32:30|9508.5|9498.5|9507.5|9497.5|9508.5|9498.5|9507.5|9497.5|2
1636356760000|2021-11-08 07:32:40|9507.8|9497.8|9508.4|9498.4|9508.8|9498.8|9507.8|9497.8|4
1636356770000|2021-11-08 07:32:50|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|1
1636356780000|2021-11-08 07:33:00|9507.8|9497.8|9507|9497|9507.8|9497.8|9507|9497|2
1636356790000|2021-11-08 07:33:10|9506.8|9496.8|9505.8|9495.8|9506.8|9496.8|9505.8|9495.8|2
1636356810000|2021-11-08 07:33:30|9505.4|9495.4|9505.4|9495.4|9505.4|9495.4|9505.4|9495.4|1
1636356820000|2021-11-08 07:33:40|9505.6|9495.6|9504.3|9494.3|9506|9496|9504.3|9494.3|4
1636356840000|2021-11-08 07:34:00|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|1
1636356850000|2021-11-08 07:34:10|9504.6|9494.6|9503.6|9493.6|9504.6|9494.6|9503.6|9493.6|3
1636356870000|2021-11-08 07:34:30|9504|9494|9502.3|9492.3|9504|9494|9501.9|9491.9|8
1636356880000|2021-11-08 07:34:40|9502|9492|9502|9492|9502|9492|9502|9492|1
1636356890000|2021-11-08 07:34:50|9501.3|9491.3|9501|9491|9502.3|9492.3|9501|9491|9
1636356900000|2021-11-08 07:35:00|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1636356910000|2021-11-08 07:35:10|9501.6|9491.6|9504.5|9494.5|9505.1|9495.1|9501.6|9491.6|6
1636356930000|2021-11-08 07:35:30|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1636356940000|2021-11-08 07:35:40|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|9503.8|9493.8|6
1636356950000|2021-11-08 07:35:50|9503.9|9493.9|9504.3|9494.3|9504.3|9494.3|9503.9|9493.9|2
1636356960000|2021-11-08 07:36:00|9504.6|9494.6|9505|9495|9505.9|9495.9|9504.4|9494.4|10
1636356970000|2021-11-08 07:36:10|9504.5|9494.5|9504.8|9494.8|9504.8|9494.8|9504|9494|4
1636356990000|2021-11-08 07:36:30|9505.4|9495.4|9505.3|9495.3|9505.5|9495.5|9504|9494|7
1636357010000|2021-11-08 07:36:50|9504.3|9494.3|9504|9494|9504.3|9494.3|9504|9494|2
1636357020000|2021-11-08 07:37:00|9503.6|9493.6|9502.8|9492.8|9503.6|9493.6|9502.8|9492.8|2
1636357030000|2021-11-08 07:37:10|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1636357040000|2021-11-08 07:37:20|9501.9|9491.9|9502.3|9492.3|9503.4|9493.4|9501.8|9491.8|9
1636357050000|2021-11-08 07:37:30|9501.4|9491.4|9501.8|9491.8|9501.8|9491.8|9501.4|9491.4|2
1636357060000|2021-11-08 07:37:40|9501.5|9491.5|9500.8|9490.8|9501.5|9491.5|9500.3|9490.3|4
1636357070000|2021-11-08 07:37:50|9501.8|9491.8|9500.8|9490.8|9502.3|9492.3|9500.8|9490.8|4
1636357080000|2021-11-08 07:38:00|9501|9491|9501.8|9491.8|9501.8|9491.8|9501|9491|4
1636357090000|2021-11-08 07:38:10|9501.5|9491.5|9501.8|9491.8|9501.8|9491.8|9501.5|9491.5|2
1636357100000|2021-11-08 07:38:20|9502.4|9492.4|9500|9490|9502.8|9492.8|9500|9490|9
1636357110000|2021-11-08 07:38:30|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|1
1636357120000|2021-11-08 07:38:40|9500|9490|9500|9490|9500|9490|9500|9490|1
1636357130000|2021-11-08 07:38:50|9500.8|9490.8|9497.3|9487.3|9500.8|9490.8|9496.6|9486.6|10
1636357140000|2021-11-08 07:39:00|9497.6|9487.6|9498.8|9488.8|9500|9490|9497.6|9487.6|7
1636357150000|2021-11-08 07:39:10|9498|9488|9498.4|9488.4|9498.4|9488.4|9498|9488|3
1636357160000|2021-11-08 07:39:20|9499.3|9489.3|9498.4|9488.4|9499.3|9489.3|9498.4|9488.4|2
1636357170000|2021-11-08 07:39:30|9498.1|9488.1|9498.3|9488.3|9498.3|9488.3|9498.1|9488.1|2
1636357180000|2021-11-08 07:39:40|9498.1|9488.1|9498.4|9488.4|9498.5|9488.5|9497.8|9487.8|8
1636357190000|2021-11-08 07:39:50|9498.1|9488.1|9497|9487|9498.1|9488.1|9497|9487|3
1636357210000|2021-11-08 07:40:10|9496|9486|9497.8|9487.8|9497.8|9487.8|9496|9486|5
1636357220000|2021-11-08 07:40:20|9497.6|9487.6|9498|9488|9498|9488|9497.6|9487.6|3
1636357230000|2021-11-08 07:40:30|9498.4|9488.4|9498.8|9488.8|9499.6|9489.6|9498.4|9488.4|5
1636357250000|2021-11-08 07:40:50|9499|9489|9499|9489|9499|9489|9499|9489|1
1636357260000|2021-11-08 07:41:00|9498.1|9488.1|9499|9489|9499|9489|9498.1|9488.1|2
1636357290000|2021-11-08 07:41:30|9498.5|9488.5|9497.4|9487.4|9498.5|9488.5|9497.4|9487.4|2
1636357300000|2021-11-08 07:41:40|9497.9|9487.9|9498.3|9488.3|9498.9|9488.9|9497.4|9487.4|9
1636357320000|2021-11-08 07:42:00|9497.8|9487.8|9497.1|9487.1|9497.8|9487.8|9497.1|9487.1|2
1636357330000|2021-11-08 07:42:10|9497.4|9487.4|9496.6|9486.6|9497.5|9487.5|9496.5|9486.5|4
1636357340000|2021-11-08 07:42:20|9496.9|9486.9|9498.4|9488.4|9498.4|9488.4|9496.9|9486.9|2
1636357350000|2021-11-08 07:42:30|9498.5|9488.5|9500.3|9490.3|9500.3|9490.3|9498.5|9488.5|4
1636357390000|2021-11-08 07:43:10|9501.4|9491.4|9502.5|9492.5|9502.5|9492.5|9501.4|9491.4|3
1636357400000|2021-11-08 07:43:20|9502.4|9492.4|9503|9493|9503.3|9493.3|9502.4|9492.4|4
1636357410000|2021-11-08 07:43:30|9502.3|9492.3|9503.3|9493.3|9503.3|9493.3|9502.3|9492.3|5
1636357420000|2021-11-08 07:43:40|9503.5|9493.5|9503.9|9493.9|9503.9|9493.9|9503.5|9493.5|2
1636357430000|2021-11-08 07:43:50|9505.1|9495.1|9505.8|9495.8|9505.8|9495.8|9505.1|9495.1|2
1636357440000|2021-11-08 07:44:00|9505.6|9495.6|9505.6|9495.6|9505.6|9495.6|9505.6|9495.6|1
1636357450000|2021-11-08 07:44:10|9506|9496|9503.3|9493.3|9506|9496|9503.3|9493.3|6
1636357460000|2021-11-08 07:44:20|9504.1|9494.1|9504.9|9494.9|9504.9|9494.9|9503|9493|10
1636357470000|2021-11-08 07:44:30|9505.8|9495.8|9505.6|9495.6|9505.8|9495.8|9505|9495|4
1636357480000|2021-11-08 07:44:40|9505.3|9495.3|9504.3|9494.3|9505.3|9495.3|9504.3|9494.3|2
1636357490000|2021-11-08 07:44:50|9504.6|9494.6|9506|9496|9506.3|9496.3|9504.1|9494.1|11
1636357500000|2021-11-08 07:45:00|9505.8|9495.8|9504.1|9494.1|9505.8|9495.8|9504.1|9494.1|6
1636357510000|2021-11-08 07:45:10|9503.4|9493.4|9503.6|9493.6|9504.5|9494.5|9503.4|9493.4|3
1636357520000|2021-11-08 07:45:20|9505|9495|9504.8|9494.8|9505|9495|9503.9|9493.9|4
1636357530000|2021-11-08 07:45:30|9504.9|9494.9|9504.9|9494.9|9504.9|9494.9|9504.9|9494.9|1
1636357540000|2021-11-08 07:45:40|9504.6|9494.6|9507.9|9497.9|9508.1|9498.1|9504.6|9494.6|11
1636357550000|2021-11-08 07:45:50|9507|9497|9507.9|9497.9|9507.9|9497.9|9507|9497|2
1636357560000|2021-11-08 07:46:00|9507.5|9497.5|9505.4|9495.4|9507.5|9497.5|9504.1|9494.1|9
1636357570000|2021-11-08 07:46:10|9505.5|9495.5|9505|9495|9506.8|9496.8|9504.5|9494.5|13
1636357580000|2021-11-08 07:46:20|9505.5|9495.5|9506.4|9496.4|9506.4|9496.4|9504.8|9494.8|6
1636357590000|2021-11-08 07:46:30|9505.5|9495.5|9505.8|9495.8|9505.8|9495.8|9505.5|9495.5|2
1636357600000|2021-11-08 07:46:40|9506.4|9496.4|9506.3|9496.3|9507.4|9497.4|9505.5|9495.5|9
1636357610000|2021-11-08 07:46:50|9506.1|9496.1|9505.4|9495.4|9506.9|9496.9|9504.8|9494.8|11
1636357620000|2021-11-08 07:47:00|9505.1|9495.1|9504.1|9494.1|9505.1|9495.1|9503.1|9493.1|5
1636357630000|2021-11-08 07:47:10|9505.5|9495.5|9506.5|9496.5|9507.1|9497.1|9504.9|9494.9|10
1636357640000|2021-11-08 07:47:20|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1636357650000|2021-11-08 07:47:30|9508.1|9498.1|9506.5|9496.5|9508.4|9498.4|9506.5|9496.5|7
1636357660000|2021-11-08 07:47:40|9507.4|9497.4|9507.3|9497.3|9508.1|9498.1|9506.4|9496.4|11
1636357670000|2021-11-08 07:47:50|9506.5|9496.5|9506.8|9496.8|9506.8|9496.8|9506.5|9496.5|2
1636357680000|2021-11-08 07:48:00|9506.4|9496.4|9505.6|9495.6|9506.4|9496.4|9504.6|9494.6|8
1636357690000|2021-11-08 07:48:10|9505.1|9495.1|9505.3|9495.3|9505.8|9495.8|9503.3|9493.3|11
1636357700000|2021-11-08 07:48:20|9504.9|9494.9|9505.3|9495.3|9506.4|9496.4|9504.9|9494.9|4
1636357710000|2021-11-08 07:48:30|9505.5|9495.5|9506.6|9496.6|9506.8|9496.8|9505.5|9495.5|6
1636357720000|2021-11-08 07:48:40|9506.4|9496.4|9506.3|9496.3|9507.1|9497.1|9506.3|9496.3|4
1636357730000|2021-11-08 07:48:50|9506.6|9496.6|9505.9|9495.9|9507.3|9497.3|9504.9|9494.9|11
1636357740000|2021-11-08 07:49:00|9506.1|9496.1|9505.6|9495.6|9506.9|9496.9|9504.1|9494.1|7
1636357760000|2021-11-08 07:49:20|9505.4|9495.4|9505.5|9495.5|9505.5|9495.5|9503.6|9493.6|6
1636357770000|2021-11-08 07:49:30|9504.9|9494.9|9505|9495|9505.6|9495.6|9503.8|9493.8|10
1636357780000|2021-11-08 07:49:40|9504.6|9494.6|9504.5|9494.5|9505.1|9495.1|9504|9494|6
1636357790000|2021-11-08 07:49:50|9504.8|9494.8|9506.1|9496.1|9506.1|9496.1|9504.8|9494.8|4
1636357800000|2021-11-08 07:50:00|9505.9|9495.9|9504.6|9494.6|9505.9|9495.9|9503.8|9493.8|5
1636357810000|2021-11-08 07:50:10|9505.6|9495.6|9504.6|9494.6|9505.6|9495.6|9503.6|9493.6|9
1636357820000|2021-11-08 07:50:20|9504.9|9494.9|9504.1|9494.1|9504.9|9494.9|9504.1|9494.1|3
1636357830000|2021-11-08 07:50:30|9503.5|9493.5|9504.5|9494.5|9504.5|9494.5|9503.5|9493.5|2
1636357850000|2021-11-08 07:50:50|9504.6|9494.6|9504|9494|9505.3|9495.3|9503|9493|10
1636357860000|2021-11-08 07:51:00|9503.5|9493.5|9501.9|9491.9|9503.5|9493.5|9501.9|9491.9|6
1636357870000|2021-11-08 07:51:10|9500|9490|9500.9|9490.9|9501.6|9491.6|9500|9490|5
1636357880000|2021-11-08 07:51:20|9500.6|9490.6|9501.6|9491.6|9501.9|9491.9|9500.6|9490.6|5
1636357890000|2021-11-08 07:51:30|9502|9492|9502.1|9492.1|9502.1|9492.1|9500.3|9490.3|8
1636357900000|2021-11-08 07:51:40|9503|9493|9503.4|9493.4|9503.4|9493.4|9503|9493|2
1636357910000|2021-11-08 07:51:50|9504.3|9494.3|9503.4|9493.4|9504.3|9494.3|9502.8|9492.8|5
1636357920000|2021-11-08 07:52:00|9503|9493|9501.1|9491.1|9503|9493|9500.9|9490.9|4
1636357930000|2021-11-08 07:52:10|9500.3|9490.3|9501.4|9491.4|9501.4|9491.4|9500.3|9490.3|3
1636357940000|2021-11-08 07:52:20|9501.8|9491.8|9501.8|9491.8|9504.5|9494.5|9501.8|9491.8|8
1636357950000|2021-11-08 07:52:30|9502|9492|9503.1|9493.1|9503.1|9493.1|9502|9492|2
1636357970000|2021-11-08 07:52:50|9504.4|9494.4|9503.6|9493.6|9505.4|9495.4|9503.6|9493.6|5
1636357980000|2021-11-08 07:53:00|9504|9494|9505.4|9495.4|9505.4|9495.4|9504|9494|4
1636357990000|2021-11-08 07:53:10|9505.6|9495.6|9505.9|9495.9|9505.9|9495.9|9505.6|9495.6|2
1636358000000|2021-11-08 07:53:20|9506.8|9496.8|9504.4|9494.4|9506.8|9496.8|9503.5|9493.5|8
1636358010000|2021-11-08 07:53:30|9504|9494|9503.3|9493.3|9504|9494|9502.9|9492.9|7
1636358030000|2021-11-08 07:53:50|9503.9|9493.9|9504.5|9494.5|9506.5|9496.5|9503.9|9493.9|7
1636358040000|2021-11-08 07:54:00|9504.3|9494.3|9502.3|9492.3|9504.3|9494.3|9502.3|9492.3|4
1636358050000|2021-11-08 07:54:10|9500.6|9490.6|9502.1|9492.1|9502.1|9492.1|9500.6|9490.6|2
1636358060000|2021-11-08 07:54:20|9501.9|9491.9|9505.5|9495.5|9505.5|9495.5|9501.4|9491.4|12
1636358070000|2021-11-08 07:54:30|9504.6|9494.6|9502.1|9492.1|9504.6|9494.6|9502.1|9492.1|11
1636358080000|2021-11-08 07:54:40|9502.5|9492.5|9503.6|9493.6|9503.6|9493.6|9502.5|9492.5|4
1636358090000|2021-11-08 07:54:50|9503|9493|9502.5|9492.5|9503|9493|9502.5|9492.5|3
1636358100000|2021-11-08 07:55:00|9502.1|9492.1|9503|9493|9503.3|9493.3|9501.9|9491.9|12
1636358110000|2021-11-08 07:55:10|9502.8|9492.8|9502|9492|9502.8|9492.8|9502|9492|3
1636358120000|2021-11-08 07:55:20|9502.3|9492.3|9503.3|9493.3|9503.3|9493.3|9502|9492|5
1636358130000|2021-11-08 07:55:30|9503|9493|9502.5|9492.5|9503|9493|9502|9492|8
1636358140000|2021-11-08 07:55:40|9502.8|9492.8|9503|9493|9503.8|9493.8|9502.3|9492.3|9
1636358150000|2021-11-08 07:55:50|9502.8|9492.8|9503.3|9493.3|9503.3|9493.3|9502.8|9492.8|3
1636358160000|2021-11-08 07:56:00|9503|9493|9502.3|9492.3|9503|9493|9501.5|9491.5|4
1636358170000|2021-11-08 07:56:10|9503|9493|9503|9493|9503|9493|9502|9492|6
1636358180000|2021-11-08 07:56:20|9502.8|9492.8|9503.3|9493.3|9504|9494|9502.8|9492.8|9
1636358190000|2021-11-08 07:56:30|9502.3|9492.3|9503|9493|9503|9493|9502.3|9492.3|3
1636358200000|2021-11-08 07:56:40|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502|9492|3
1636358210000|2021-11-08 07:56:50|9503|9493|9503|9493|9503|9493|9501.8|9491.8|6
1636358220000|2021-11-08 07:57:00|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1636358230000|2021-11-08 07:57:10|9503.8|9493.8|9502.5|9492.5|9503.8|9493.8|9502.5|9492.5|3
1636358240000|2021-11-08 07:57:20|9502.3|9492.3|9502.8|9492.8|9502.8|9492.8|9501|9491|12
1636358250000|2021-11-08 07:57:30|9502.5|9492.5|9503|9493|9503|9493|9502|9492|5
1636358260000|2021-11-08 07:57:40|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502|9492|4
1636358270000|2021-11-08 07:57:50|9502.5|9492.5|9502|9492|9502.5|9492.5|9502|9492|3
1636358280000|2021-11-08 07:58:00|9501.5|9491.5|9503.3|9493.3|9503.3|9493.3|9501|9491|11
1636358290000|2021-11-08 07:58:10|9502.5|9492.5|9501.8|9491.8|9502.8|9492.8|9501.5|9491.5|7
1636358300000|2021-11-08 07:58:20|9501.3|9491.3|9500.5|9490.5|9501.3|9491.3|9500.3|9490.3|3
1636358310000|2021-11-08 07:58:30|9499.5|9489.5|9499.3|9489.3|9499.8|9489.8|9498.8|9488.8|6
1636358320000|2021-11-08 07:58:40|9499|9489|9499.8|9489.8|9499.8|9489.8|9498.3|9488.3|12
1636358330000|2021-11-08 07:58:50|9500.3|9490.3|9499.3|9489.3|9500.3|9490.3|9498.8|9488.8|8
1636358340000|2021-11-08 07:59:00|9499.5|9489.5|9498.8|9488.8|9500|9490|9498.5|9488.5|12
1636358350000|2021-11-08 07:59:10|9499|9489|9497.3|9487.3|9499.5|9489.5|9496.5|9486.5|11
1636358360000|2021-11-08 07:59:20|9496.8|9486.8|9497|9487|9497|9487|9496|9486|6
1636358370000|2021-11-08 07:59:30|9496.8|9486.8|9497.3|9487.3|9497.8|9487.8|9496.8|9486.8|6
1636358380000|2021-11-08 07:59:40|9497.5|9487.5|9496.8|9486.8|9497.8|9487.8|9496.8|9486.8|4
1636358390000|2021-11-08 07:59:50|9496.5|9486.5|9493.3|9483.3|9496.8|9486.8|9493.3|9483.3|13
1636358400000|2021-11-08 08:00:00|9493.5|9483.5|9494.8|9484.8|9494.8|9484.8|9492.8|9482.8|10
1636358410000|2021-11-08 08:00:10|9495|9485|9495.5|9485.5|9495.5|9485.5|9494.5|9484.5|3
1636358430000|2021-11-08 08:00:30|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9495.3|9485.3|4
1636358450000|2021-11-08 08:00:50|9498.1|9488.1|9498.6|9488.6|9498.6|9488.6|9498.1|9488.1|2
1636358460000|2021-11-08 08:01:00|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|1
1636358470000|2021-11-08 08:01:10|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1636358490000|2021-11-08 08:01:30|9498|9488|9497.8|9487.8|9498|9488|9497.3|9487.3|3
1636358500000|2021-11-08 08:01:40|9497.5|9487.5|9495.3|9485.3|9497.5|9487.5|9495.3|9485.3|7
1636358510000|2021-11-08 08:01:50|9495|9485|9489.5|9479.5|9495|9485|9488.3|9478.3|8
1636358520000|2021-11-08 08:02:00|9489.3|9479.3|9488.8|9478.8|9489.3|9479.3|9488.8|9478.8|2
1636358530000|2021-11-08 08:02:10|9489.6|9479.6|9492.3|9482.3|9492.3|9482.3|9489.6|9479.6|5
1636358540000|2021-11-08 08:02:20|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1636358550000|2021-11-08 08:02:30|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9491.3|9481.3|4
1636358560000|2021-11-08 08:02:40|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1636358570000|2021-11-08 08:02:50|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1636358590000|2021-11-08 08:03:10|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1636358610000|2021-11-08 08:03:30|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1636358620000|2021-11-08 08:03:40|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9491.3|9481.3|2
1636358640000|2021-11-08 08:04:00|9490.8|9480.8|9489.5|9479.5|9490.8|9480.8|9488.8|9478.8|7
1636358650000|2021-11-08 08:04:10|9488.5|9478.5|9489.5|9479.5|9489.5|9479.5|9488.5|9478.5|2
1636358660000|2021-11-08 08:04:20|9489|9479|9489.8|9479.8|9489.8|9479.8|9489|9479|3
1636358670000|2021-11-08 08:04:30|9490.3|9480.3|9492.3|9482.3|9492.3|9482.3|9490.3|9480.3|5
1636358680000|2021-11-08 08:04:40|9492.5|9482.5|9492.8|9482.8|9492.8|9482.8|9492.5|9482.5|2
1636358700000|2021-11-08 08:05:00|9493.3|9483.3|9492.8|9482.8|9493.5|9483.5|9492.8|9482.8|3
1636358710000|2021-11-08 08:05:10|9492.3|9482.3|9493.5|9483.5|9493.5|9483.5|9492.3|9482.3|4
1636358730000|2021-11-08 08:05:30|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1636358740000|2021-11-08 08:05:40|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1636358750000|2021-11-08 08:05:50|9493.3|9483.3|9492|9482|9493.3|9483.3|9492|9482|2
1636358770000|2021-11-08 08:06:10|9492.3|9482.3|9494|9484|9494|9484|9492.3|9482.3|4
1636358780000|2021-11-08 08:06:20|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1636358790000|2021-11-08 08:06:30|9494.3|9484.3|9494|9484|9494.8|9484.8|9494|9484|4
1636358800000|2021-11-08 08:06:40|9493.5|9483.5|9493.5|9483.5|9494|9484|9493.5|9483.5|4
1636358830000|2021-11-08 08:07:10|9494|9484|9494.5|9484.5|9494.5|9484.5|9494|9484|3
1636358840000|2021-11-08 08:07:20|9494|9484|9493.5|9483.5|9494|9484|9493.5|9483.5|2
1636358860000|2021-11-08 08:07:40|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1636358900000|2021-11-08 08:08:20|9494|9484|9494|9484|9494|9484|9494|9484|1
1636358910000|2021-11-08 08:08:30|9493.8|9483.8|9492|9482|9493.8|9483.8|9492|9482|2
1636358930000|2021-11-08 08:08:50|9491.5|9481.5|9488.8|9478.8|9491.5|9481.5|9488.8|9478.8|3
1636358940000|2021-11-08 08:09:00|9489|9479|9489.8|9479.8|9490.5|9480.5|9489|9479|4
1636358950000|2021-11-08 08:09:10|9490|9480|9495|9485|9495|9485|9490|9480|10
1636358960000|2021-11-08 08:09:20|9495.5|9485.5|9493.8|9483.8|9496.8|9486.8|9493.8|9483.8|7
1636358980000|2021-11-08 08:09:40|9493.5|9483.5|9494|9484|9494|9484|9493.5|9483.5|3
1636358990000|2021-11-08 08:09:50|9494.8|9484.8|9495.8|9485.8|9495.8|9485.8|9494.3|9484.3|7
1636359000000|2021-11-08 08:10:00|9495.5|9485.5|9495|9485|9495.5|9485.5|9495|9485|3
1636359010000|2021-11-08 08:10:10|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1636359020000|2021-11-08 08:10:20|9495.5|9485.5|9495.8|9485.8|9496|9486|9495.5|9485.5|3
1636359030000|2021-11-08 08:10:30|9495.5|9485.5|9495|9485|9495.5|9485.5|9495|9485|2
1636359040000|2021-11-08 08:10:40|9494.8|9484.8|9494.5|9484.5|9494.8|9484.8|9494.5|9484.5|2
1636359060000|2021-11-08 08:11:00|9494.3|9484.3|9490.8|9480.8|9494.3|9484.3|9490.8|9480.8|4
1636359070000|2021-11-08 08:11:10|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1636359090000|2021-11-08 08:11:30|9490.8|9480.8|9491.3|9481.3|9491.3|9481.3|9490.8|9480.8|2
1636359110000|2021-11-08 08:11:50|9492.3|9482.3|9493.3|9483.3|9493.3|9483.3|9492.3|9482.3|2
1636359120000|2021-11-08 08:12:00|9494|9484|9492.8|9482.8|9494.3|9484.3|9492.5|9482.5|8
1636359130000|2021-11-08 08:12:10|9493|9483|9493|9483|9493|9483|9493|9483|1
1636359140000|2021-11-08 08:12:20|9492.8|9482.8|9491|9481|9492.8|9482.8|9491|9481|3
1636359150000|2021-11-08 08:12:30|9492.4|9482.4|9491|9481|9492.4|9482.4|9491|9481|3
1636359160000|2021-11-08 08:12:40|9490.8|9480.8|9490.5|9480.5|9490.8|9480.8|9490.5|9480.5|2
1636359170000|2021-11-08 08:12:50|9490.3|9480.3|9489.8|9479.8|9490.3|9480.3|9489.8|9479.8|2
1636359190000|2021-11-08 08:13:10|9490|9480|9490|9480|9490|9480|9490|9480|1
1636359210000|2021-11-08 08:13:30|9489.5|9479.5|9489.3|9479.3|9489.5|9479.5|9489.3|9479.3|2
1636359220000|2021-11-08 08:13:40|9489.5|9479.5|9489.3|9479.3|9489.8|9479.8|9489.3|9479.3|3
1636359230000|2021-11-08 08:13:50|9489|9479|9489|9479|9489|9479|9489|9479|1
1636359240000|2021-11-08 08:14:00|9488.3|9478.3|9490.3|9480.3|9490.3|9480.3|9488.3|9478.3|6
1636359250000|2021-11-08 08:14:10|9491.3|9481.3|9492.5|9482.5|9493.3|9483.3|9491.3|9481.3|4
1636359270000|2021-11-08 08:14:30|9493|9483|9493|9483|9493|9483|9493|9483|1
1636359280000|2021-11-08 08:14:40|9494.3|9484.3|9494.8|9484.8|9495.8|9485.8|9494.3|9484.3|7
1636359300000|2021-11-08 08:15:00|9494.3|9484.3|9494.5|9484.5|9494.5|9484.5|9494.3|9484.3|2
1636359310000|2021-11-08 08:15:10|9495.3|9485.3|9498|9488|9498|9488|9495.3|9485.3|7
1636359320000|2021-11-08 08:15:20|9498.3|9488.3|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|3
1636359340000|2021-11-08 08:15:40|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1636359360000|2021-11-08 08:16:00|9498.3|9488.3|9498.8|9488.8|9498.8|9488.8|9498|9488|4
1636359370000|2021-11-08 08:16:10|9499|9489|9494.3|9484.3|9499.5|9489.5|9494.3|9484.3|5
1636359380000|2021-11-08 08:16:20|9494.8|9484.8|9494.3|9484.3|9495|9485|9494|9484|5
1636359390000|2021-11-08 08:16:30|9494.8|9484.8|9496|9486|9496.5|9486.5|9494.8|9484.8|4
1636359400000|2021-11-08 08:16:40|9494.3|9484.3|9494.5|9484.5|9494.5|9484.5|9494|9484|3
1636359410000|2021-11-08 08:16:50|9494|9484|9494|9484|9494|9484|9492.5|9482.5|5
1636359420000|2021-11-08 08:17:00|9493.8|9483.8|9490.3|9480.3|9493.8|9483.8|9490.3|9480.3|5
1636359430000|2021-11-08 08:17:10|9489|9479|9491.3|9481.3|9491.3|9481.3|9489|9479|5
1636359440000|2021-11-08 08:17:20|9492|9482|9493.5|9483.5|9493.5|9483.5|9491.3|9481.3|9
1636359450000|2021-11-08 08:17:30|9493.3|9483.3|9491.8|9481.8|9493.3|9483.3|9491.5|9481.5|7
1636359460000|2021-11-08 08:17:40|9492.3|9482.3|9493.3|9483.3|9493.8|9483.8|9492.3|9482.3|4
1636359470000|2021-11-08 08:17:50|9493.5|9483.5|9492.8|9482.8|9494.3|9484.3|9492.8|9482.8|5
1636359480000|2021-11-08 08:18:00|9493.3|9483.3|9491.5|9481.5|9493.3|9483.3|9491.5|9481.5|6
1636359500000|2021-11-08 08:18:20|9491.8|9481.8|9492.5|9482.5|9492.5|9482.5|9491.8|9481.8|4
1636359510000|2021-11-08 08:18:30|9493.5|9483.5|9493.3|9483.3|9493.5|9483.5|9493.3|9483.3|2
1636359520000|2021-11-08 08:18:40|9493.8|9483.8|9494.3|9484.3|9494.3|9484.3|9493.8|9483.8|2
1636359530000|2021-11-08 08:18:50|9493.5|9483.5|9492.8|9482.8|9494|9484|9492.8|9482.8|6
1636359550000|2021-11-08 08:19:10|9492.3|9482.3|9491|9481|9492.3|9482.3|9491|9481|3
1636359560000|2021-11-08 08:19:20|9490.6|9480.6|9493.8|9483.8|9493.8|9483.8|9490.6|9480.6|13
1636359570000|2021-11-08 08:19:30|9493.5|9483.5|9492|9482|9493.5|9483.5|9491.5|9481.5|8
1636359580000|2021-11-08 08:19:40|9493|9483|9491.8|9481.8|9493|9483|9491.8|9481.8|2
1636359590000|2021-11-08 08:19:50|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9490.5|9480.5|4
1636359600000|2021-11-08 08:20:00|9490.8|9480.8|9489.8|9479.8|9491.3|9481.3|9489.8|9479.8|7
1636359610000|2021-11-08 08:20:10|9489.3|9479.3|9486.3|9476.3|9489.3|9479.3|9485.3|9475.3|13
1636359620000|2021-11-08 08:20:20|9486.5|9476.5|9484.8|9474.8|9486.5|9476.5|9484.8|9474.8|8
1636359630000|2021-11-08 08:20:30|9484|9474|9484.8|9474.8|9484.8|9474.8|9484|9474|4
1636359640000|2021-11-08 08:20:40|9485.3|9475.3|9484.5|9474.5|9485.5|9475.5|9484|9474|5
1636359650000|2021-11-08 08:20:50|9485.3|9475.3|9485.8|9475.8|9485.8|9475.8|9485.3|9475.3|2
1636359660000|2021-11-08 08:21:00|9486|9476|9486.5|9476.5|9486.5|9476.5|9486|9476|6
1636359670000|2021-11-08 08:21:10|9487.3|9477.3|9488.3|9478.3|9488.3|9478.3|9487.3|9477.3|2
1636359680000|2021-11-08 08:21:20|9488|9478|9487|9477|9488|9478|9487|9477|4
1636359690000|2021-11-08 08:21:30|9487.5|9477.5|9488.8|9478.8|9488.8|9478.8|9487.5|9477.5|3
1636359700000|2021-11-08 08:21:40|9489|9479|9486.3|9476.3|9489|9479|9486.3|9476.3|5
1636359710000|2021-11-08 08:21:50|9486|9476|9486.3|9476.3|9486.3|9476.3|9486|9476|2
1636359720000|2021-11-08 08:22:00|9487|9477|9486.8|9476.8|9487.3|9477.3|9486.8|9476.8|4
1636359730000|2021-11-08 08:22:10|9486.5|9476.5|9487.5|9477.5|9487.5|9477.5|9484.8|9474.8|8
1636359740000|2021-11-08 08:22:20|9487.3|9477.3|9485.5|9475.5|9487.3|9477.3|9485.5|9475.5|6
1636359750000|2021-11-08 08:22:30|9485.8|9475.8|9488|9478|9488|9478|9485.8|9475.8|3
1636359760000|2021-11-08 08:22:40|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|2
1636359770000|2021-11-08 08:22:50|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1636359780000|2021-11-08 08:23:00|9487.8|9477.8|9482.5|9472.5|9488.3|9478.3|9482.5|9472.5|18
1636359790000|2021-11-08 08:23:10|9483|9473|9482.8|9472.8|9484.5|9474.5|9482.8|9472.8|15
1636359800000|2021-11-08 08:23:20|9482|9472|9483.3|9473.3|9483.3|9473.3|9482|9472|8
1636359810000|2021-11-08 08:23:30|9483|9473|9483.5|9473.5|9483.5|9473.5|9481.3|9471.3|11
1636359820000|2021-11-08 08:23:40|9483|9473|9485.3|9475.3|9485.3|9475.3|9483|9473|8
1636359830000|2021-11-08 08:23:50|9484.8|9474.8|9486|9476|9486|9476|9484.8|9474.8|4
1636359840000|2021-11-08 08:24:00|9485.5|9475.5|9485.8|9475.8|9485.8|9475.8|9485.3|9475.3|3
1636359850000|2021-11-08 08:24:10|9486|9476|9484.8|9474.8|9486|9476|9482.8|9472.8|5
1636359860000|2021-11-08 08:24:20|9485|9475|9484.8|9474.8|9485.5|9475.5|9484.8|9474.8|5
1636359870000|2021-11-08 08:24:30|9484.5|9474.5|9479.5|9469.5|9484.5|9474.5|9477.8|9467.8|20
1636359880000|2021-11-08 08:24:40|9479.3|9469.3|9482|9472|9482.5|9472.5|9478.5|9468.5|11
1636359890000|2021-11-08 08:24:50|9481.3|9471.3|9480.5|9470.5|9481.3|9471.3|9480|9470|5
1636359900000|2021-11-08 08:25:00|9480.3|9470.3|9480.1|9470.1|9480.6|9470.6|9477.5|9467.5|11
1636359910000|2021-11-08 08:25:10|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1636359920000|2021-11-08 08:25:20|9481|9471|9480.5|9470.5|9481.3|9471.3|9480.5|9470.5|6
1636359930000|2021-11-08 08:25:30|9480|9470|9479.5|9469.5|9480.8|9470.8|9479.5|9469.5|6
1636359940000|2021-11-08 08:25:40|9479|9469|9479.8|9469.8|9480|9470|9478.3|9468.3|11
1636359950000|2021-11-08 08:25:50|9480.5|9470.5|9480|9470|9480.5|9470.5|9480|9470|2
1636359960000|2021-11-08 08:26:00|9479.5|9469.5|9480|9470|9480|9470|9479.5|9469.5|2
1636359980000|2021-11-08 08:26:20|9480.3|9470.3|9480|9470|9480.5|9470.5|9480|9470|3
1636359990000|2021-11-08 08:26:30|9480.5|9470.5|9481|9471|9481|9471|9480.5|9470.5|2
1636360000000|2021-11-08 08:26:40|9480.8|9470.8|9481|9471|9481|9471|9480.3|9470.3|7
1636360020000|2021-11-08 08:27:00|9481.8|9471.8|9483.8|9473.8|9484|9474|9481.8|9471.8|4
1636360030000|2021-11-08 08:27:10|9484.3|9474.3|9485|9475|9485|9475|9484.3|9474.3|2
1636360050000|2021-11-08 08:27:30|9484.8|9474.8|9484.3|9474.3|9484.8|9474.8|9484.3|9474.3|2
1636360060000|2021-11-08 08:27:40|9484|9474|9484.5|9474.5|9484.5|9474.5|9482.3|9472.3|7
1636360070000|2021-11-08 08:27:50|9484.3|9474.3|9486|9476|9486|9476|9484.3|9474.3|2
1636360080000|2021-11-08 08:28:00|9486.3|9476.3|9485|9475|9487.3|9477.3|9484.8|9474.8|6
1636360090000|2021-11-08 08:28:10|9485.3|9475.3|9487.3|9477.3|9487.3|9477.3|9485.3|9475.3|6
1636360100000|2021-11-08 08:28:20|9487.5|9477.5|9488|9478|9488|9478|9486.8|9476.8|4
1636360110000|2021-11-08 08:28:30|9488.3|9478.3|9488|9478|9488.5|9478.5|9488|9478|4
1636360120000|2021-11-08 08:28:40|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|2
1636360130000|2021-11-08 08:28:50|9488.8|9478.8|9489.3|9479.3|9489.3|9479.3|9488.8|9478.8|2
1636360140000|2021-11-08 08:29:00|9489|9479|9488.8|9478.8|9489|9479|9488.8|9478.8|2
1636360150000|2021-11-08 08:29:10|9489|9479|9489|9479|9489|9479|9489|9479|1
1636360160000|2021-11-08 08:29:20|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9489|9479|5
1636360170000|2021-11-08 08:29:30|9489.8|9479.8|9488.8|9478.8|9489.8|9479.8|9488.8|9478.8|4
1636360180000|2021-11-08 08:29:40|9488.3|9478.3|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|2
1636360190000|2021-11-08 08:29:50|9488.3|9478.3|9487|9477|9488.3|9478.3|9487|9477|4
1636360200000|2021-11-08 08:30:00|9486.5|9476.5|9487.3|9477.3|9487.3|9477.3|9486.5|9476.5|4
1636360210000|2021-11-08 08:30:10|9487.5|9477.5|9489.5|9479.5|9489.8|9479.8|9487.5|9477.5|6
1636360220000|2021-11-08 08:30:20|9489.8|9479.8|9488.3|9478.3|9489.8|9479.8|9488.3|9478.3|3
1636360230000|2021-11-08 08:30:30|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|5
1636360240000|2021-11-08 08:30:40|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|5
1636360250000|2021-11-08 08:30:50|9489|9479|9489|9479|9489|9479|9489|9479|1
1636360260000|2021-11-08 08:31:00|9489.3|9479.3|9488|9478|9489.3|9479.3|9487.8|9477.8|4
1636360290000|2021-11-08 08:31:30|9487.8|9477.8|9487.5|9477.5|9488|9478|9487|9477|6
1636360300000|2021-11-08 08:31:40|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.5|9477.5|3
1636360320000|2021-11-08 08:32:00|9487.5|9477.5|9486.3|9476.3|9487.5|9477.5|9486.3|9476.3|3
1636360340000|2021-11-08 08:32:20|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.5|9476.5|3
1636360350000|2021-11-08 08:32:30|9487|9477|9487|9477|9487|9477|9487|9477|1
1636360360000|2021-11-08 08:32:40|9486.8|9476.8|9483.3|9473.3|9486.8|9476.8|9483.3|9473.3|4
1636360370000|2021-11-08 08:32:50|9483|9473|9481|9471|9483|9473|9481|9471|5
1636360380000|2021-11-08 08:33:00|9480.8|9470.8|9479.8|9469.8|9480.8|9470.8|9479.5|9469.5|3
1636360450000|2021-11-08 08:34:10|9479.3|9469.3|9480|9470|9480|9470|9479.3|9469.3|3
1636360480000|2021-11-08 08:34:40|9479.8|9469.8|9478.5|9468.5|9479.8|9469.8|9478.5|9468.5|3
1636360490000|2021-11-08 08:34:50|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1636360500000|2021-11-08 08:35:00|9477.8|9467.8|9478|9468|9478|9468|9477.8|9467.8|2
1636360510000|2021-11-08 08:35:10|9478.3|9468.3|9480.6|9470.6|9480.6|9470.6|9478.3|9468.3|4
1636360520000|2021-11-08 08:35:20|9482.6|9472.6|9483|9473|9483.8|9473.8|9482.6|9472.6|6
1636360540000|2021-11-08 08:35:40|9483.3|9473.3|9484.8|9474.8|9484.8|9474.8|9483.3|9473.3|6
1636360560000|2021-11-08 08:36:00|9485|9475|9487|9477|9487|9477|9485|9475|4
1636360570000|2021-11-08 08:36:10|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1636360590000|2021-11-08 08:36:30|9486.8|9476.8|9487.3|9477.3|9487.8|9477.8|9486.5|9476.5|8
1636360640000|2021-11-08 08:37:20|9487|9477|9484.5|9474.5|9487|9477|9484.3|9474.3|4
1636360660000|2021-11-08 08:37:40|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1636360670000|2021-11-08 08:37:50|9484.5|9474.5|9487.5|9477.5|9487.5|9477.5|9484.5|9474.5|4
1636360680000|2021-11-08 08:38:00|9487.8|9477.8|9488.5|9478.5|9488.5|9478.5|9487.8|9477.8|2
1636360700000|2021-11-08 08:38:20|9489.3|9479.3|9488.5|9478.5|9489.3|9479.3|9488.5|9478.5|2
1636360710000|2021-11-08 08:38:30|9488|9478|9488.8|9478.8|9488.8|9478.8|9487.8|9477.8|4
1636360720000|2021-11-08 08:38:40|9488.5|9478.5|9486.3|9476.3|9488.5|9478.5|9485.5|9475.5|4
1636360760000|2021-11-08 08:39:20|9487|9477|9484|9474|9487|9477|9483.8|9473.8|8
1636360770000|2021-11-08 08:39:30|9485|9475|9487.5|9477.5|9488.3|9478.3|9484.5|9474.5|8
1636360780000|2021-11-08 08:39:40|9488|9478|9488.8|9478.8|9489|9479|9488|9478|4
1636360790000|2021-11-08 08:39:50|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9489.3|9479.3|2
1636360800000|2021-11-08 08:40:00|9490.5|9480.5|9489.5|9479.5|9490.5|9480.5|9489.5|9479.5|3
1636360810000|2021-11-08 08:40:10|9489.8|9479.8|9487.5|9477.5|9489.8|9479.8|9487.5|9477.5|3
1636360820000|2021-11-08 08:40:20|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9486.8|9476.8|5
1636360830000|2021-11-08 08:40:30|9487.5|9477.5|9485.8|9475.8|9487.5|9477.5|9485.8|9475.8|3
1636360840000|2021-11-08 08:40:40|9486.3|9476.3|9484.3|9474.3|9486.3|9476.3|9484|9474|5
1636360850000|2021-11-08 08:40:50|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1636360870000|2021-11-08 08:41:10|9484|9474|9483.8|9473.8|9484|9474|9483.8|9473.8|2
1636360890000|2021-11-08 08:41:30|9484|9474|9482|9472|9484|9474|9481.3|9471.3|7
1636360900000|2021-11-08 08:41:40|9482.5|9472.5|9484.3|9474.3|9484.3|9474.3|9482.5|9472.5|3
1636360910000|2021-11-08 08:41:50|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1636360920000|2021-11-08 08:42:00|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1636360950000|2021-11-08 08:42:30|9484.8|9474.8|9485.8|9475.8|9486.5|9476.5|9484.5|9474.5|9
1636360960000|2021-11-08 08:42:40|9485.5|9475.5|9487|9477|9487|9477|9485.5|9475.5|3
1636360990000|2021-11-08 08:43:10|9486.3|9476.3|9487|9477|9487|9477|9486.3|9476.3|3
1636361020000|2021-11-08 08:43:40|9487.5|9477.5|9487.8|9477.8|9487.8|9477.8|9487.5|9477.5|2
1636361030000|2021-11-08 08:43:50|9486.5|9476.5|9486.3|9476.3|9486.5|9476.5|9486.3|9476.3|2
1636361040000|2021-11-08 08:44:00|9486.5|9476.5|9484|9474|9487|9477|9484|9474|6
1636361050000|2021-11-08 08:44:10|9485.1|9475.1|9488.5|9478.5|9488.5|9478.5|9485.1|9475.1|3
1636361060000|2021-11-08 08:44:20|9488.8|9478.8|9488|9478|9488.8|9478.8|9488|9478|3
1636361070000|2021-11-08 08:44:30|9487.8|9477.8|9488|9478|9488|9478|9487.8|9477.8|2
1636361080000|2021-11-08 08:44:40|9488.3|9478.3|9489.8|9479.8|9489.8|9479.8|9488.3|9478.3|3
1636361090000|2021-11-08 08:44:50|9489.5|9479.5|9489|9479|9489.5|9479.5|9488.5|9478.5|4
1636361130000|2021-11-08 08:45:30|9488.8|9478.8|9488|9478|9488.8|9478.8|9487.8|9477.8|6
1636361140000|2021-11-08 08:45:40|9487.8|9477.8|9488|9478|9488|9478|9487.8|9477.8|2
1636361150000|2021-11-08 08:45:50|9487.8|9477.8|9488|9478|9488|9478|9487.8|9477.8|6
1636361160000|2021-11-08 08:46:00|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1636361170000|2021-11-08 08:46:10|9488|9478|9487.3|9477.3|9488|9478|9487.3|9477.3|3
1636361180000|2021-11-08 08:46:20|9487.5|9477.5|9488.8|9478.8|9488.8|9478.8|9487.5|9477.5|4
1636361190000|2021-11-08 08:46:30|9489|9479|9489.5|9479.5|9489.5|9479.5|9489|9479|2
1636361200000|2021-11-08 08:46:40|9489.8|9479.8|9490.8|9480.8|9490.8|9480.8|9489.8|9479.8|2
1636361210000|2021-11-08 08:46:50|9491.8|9481.8|9493.3|9483.3|9493.3|9483.3|9491.8|9481.8|3
1636361220000|2021-11-08 08:47:00|9493|9483|9491.8|9481.8|9493|9483|9491.8|9481.8|5
1636361230000|2021-11-08 08:47:10|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|2
1636361240000|2021-11-08 08:47:20|9492|9482|9489.8|9479.8|9492|9482|9489.8|9479.8|5
1636361250000|2021-11-08 08:47:30|9490.5|9480.5|9490.3|9480.3|9491.3|9481.3|9490.3|9480.3|6
1636361260000|2021-11-08 08:47:40|9489.8|9479.8|9489|9479|9489.8|9479.8|9489|9479|2
1636361270000|2021-11-08 08:47:50|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1636361280000|2021-11-08 08:48:00|9489.5|9479.5|9492|9482|9492|9482|9489.5|9479.5|5
1636361290000|2021-11-08 08:48:10|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1636361320000|2021-11-08 08:48:40|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1636361330000|2021-11-08 08:48:50|9492|9482|9493|9483|9493|9483|9492|9482|2
1636361340000|2021-11-08 08:49:00|9492.5|9482.5|9493|9483|9493|9483|9492.3|9482.3|6
1636361350000|2021-11-08 08:49:10|9492.5|9482.5|9492|9482|9492.5|9482.5|9492|9482|7
1636361360000|2021-11-08 08:49:20|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1636361380000|2021-11-08 08:49:40|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9491.3|9481.3|2
1636361390000|2021-11-08 08:49:50|9490.5|9480.5|9492.8|9482.8|9493|9483|9490.3|9480.3|9
1636361400000|2021-11-08 08:50:00|9492.5|9482.5|9491|9481|9492.5|9482.5|9491|9481|2
1636361410000|2021-11-08 08:50:10|9491.3|9481.3|9491.3|9481.3|9491.5|9481.5|9491.3|9481.3|3
1636361420000|2021-11-08 08:50:20|9491|9481|9488.8|9478.8|9491|9481|9488.8|9478.8|7
1636361430000|2021-11-08 08:50:30|9487.8|9477.8|9488|9478|9488.3|9478.3|9487.8|9477.8|3
1636361450000|2021-11-08 08:50:50|9488.3|9478.3|9489|9479|9489|9479|9488.3|9478.3|2
1636361460000|2021-11-08 08:51:00|9489.3|9479.3|9490.8|9480.8|9490.8|9480.8|9489.3|9479.3|2
1636361470000|2021-11-08 08:51:10|9490.5|9480.5|9491.8|9481.8|9491.8|9481.8|9490.3|9480.3|8
1636361480000|2021-11-08 08:51:20|9492|9482|9492|9482|9492|9482|9492|9482|1
1636361490000|2021-11-08 08:51:30|9491.8|9481.8|9491.3|9481.3|9491.8|9481.8|9490.5|9480.5|6
1636361500000|2021-11-08 08:51:40|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1636361520000|2021-11-08 08:52:00|9491.8|9481.8|9492.5|9482.5|9492.5|9482.5|9491.8|9481.8|3
1636361540000|2021-11-08 08:52:20|9492.3|9482.3|9492|9482|9492.5|9482.5|9491.8|9481.8|6
1636361550000|2021-11-08 08:52:30|9491.5|9481.5|9491.3|9481.3|9492.3|9482.3|9491|9481|6
1636361560000|2021-11-08 08:52:40|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1636361580000|2021-11-08 08:53:00|9491|9481|9491.8|9481.8|9492|9482|9491|9481|4
1636361590000|2021-11-08 08:53:10|9492|9482|9492|9482|9492|9482|9492|9482|1
1636361600000|2021-11-08 08:53:20|9492.3|9482.3|9492|9482|9492.3|9482.3|9492|9482|2
1636361620000|2021-11-08 08:53:40|9491.8|9481.8|9492.3|9482.3|9492.3|9482.3|9491.8|9481.8|3
1636361630000|2021-11-08 08:53:50|9491.8|9481.8|9492|9482|9492.3|9482.3|9491.5|9481.5|6
1636361680000|2021-11-08 08:54:40|9491.8|9481.8|9491|9481|9491.8|9481.8|9490.8|9480.8|3
1636361690000|2021-11-08 08:54:50|9490.8|9480.8|9491|9481|9491|9481|9490.8|9480.8|2
1636361720000|2021-11-08 08:55:20|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1636361730000|2021-11-08 08:55:30|9490.3|9480.3|9489.3|9479.3|9490.3|9480.3|9489.3|9479.3|2
1636361740000|2021-11-08 08:55:40|9489.8|9479.8|9489|9479|9489.8|9479.8|9488.8|9478.8|6
1636361750000|2021-11-08 08:55:50|9488.5|9478.5|9488.3|9478.3|9488.5|9478.5|9488.3|9478.3|2
1636361780000|2021-11-08 08:56:20|9488|9478|9477.3|9467.3|9488|9478|9477.3|9467.3|7
1636361790000|2021-11-08 08:56:30|9477|9467|9476.3|9466.3|9477|9467|9476.3|9466.3|2
1636361800000|2021-11-08 08:56:40|9476.5|9466.5|9479.5|9469.5|9479.5|9469.5|9476.5|9466.5|4
1636361810000|2021-11-08 08:56:50|9479.8|9469.8|9480|9470|9480|9470|9479.8|9469.8|2
1636361820000|2021-11-08 08:57:00|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|1
1636361830000|2021-11-08 08:57:10|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1636361840000|2021-11-08 08:57:20|9480.3|9470.3|9479.8|9469.8|9480.3|9470.3|9479.8|9469.8|2
1636361850000|2021-11-08 08:57:30|9480.5|9470.5|9480.5|9470.5|9480.8|9470.8|9480|9470|5
1636361860000|2021-11-08 08:57:40|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480|9470|3
1636361870000|2021-11-08 08:57:50|9480.5|9470.5|9480.5|9470.5|9481.3|9471.3|9480.5|9470.5|4
1636361880000|2021-11-08 08:58:00|9480.3|9470.3|9481|9471|9481.8|9471.8|9480.3|9470.3|6
1636361900000|2021-11-08 08:58:20|9480.8|9470.8|9480.5|9470.5|9480.8|9470.8|9480.5|9470.5|2
1636361910000|2021-11-08 08:58:30|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|1
1636361920000|2021-11-08 08:58:40|9480.5|9470.5|9480|9470|9480.5|9470.5|9480|9470|2
1636361930000|2021-11-08 08:58:50|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|1
1636361940000|2021-11-08 08:59:00|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.5|9469.5|3
1636361990000|2021-11-08 08:59:50|9480.5|9470.5|9481.3|9471.3|9481.8|9471.8|9480.5|9470.5|3
1636362000000|2021-11-08 09:00:00|9481|9471|9482.8|9472.8|9483|9473|9481|9471|9
1636362010000|2021-11-08 09:00:10|9483|9473|9483|9473|9483.8|9473.8|9483|9473|3
1636362030000|2021-11-08 09:00:30|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1636362040000|2021-11-08 09:00:40|9482.9|9472.9|9484.4|9474.4|9484.4|9474.4|9482.9|9472.9|3
1636362050000|2021-11-08 09:00:50|9484.6|9474.6|9484.8|9474.8|9484.9|9474.9|9484.6|9474.6|3
1636362060000|2021-11-08 09:01:00|9485.3|9475.3|9483.3|9473.3|9485.3|9475.3|9483.3|9473.3|4
1636362070000|2021-11-08 09:01:10|9482.3|9472.3|9479.8|9469.8|9482.3|9472.3|9479|9469|7
1636362080000|2021-11-08 09:01:20|9479|9469|9478.8|9468.8|9479|9469|9478.8|9468.8|2
1636362090000|2021-11-08 09:01:30|9479|9469|9479|9469|9479|9469|9479|9469|1
1636362100000|2021-11-08 09:01:40|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1636362110000|2021-11-08 09:01:50|9481.8|9471.8|9482.3|9472.3|9482.3|9472.3|9481.5|9471.5|6
1636362120000|2021-11-08 09:02:00|9482.5|9472.5|9482.5|9472.5|9482.8|9472.8|9482.3|9472.3|5
1636362130000|2021-11-08 09:02:10|9483|9473|9483.8|9473.8|9483.8|9473.8|9483|9473|7
1636362140000|2021-11-08 09:02:20|9484|9474|9484.5|9474.5|9484.5|9474.5|9484|9474|2
1636362150000|2021-11-08 09:02:30|9484.3|9474.3|9481.3|9471.3|9484.3|9474.3|9481.3|9471.3|5
1636362160000|2021-11-08 09:02:40|9482|9472|9482|9472|9482|9472|9482|9472|1
1636362170000|2021-11-08 09:02:50|9482.5|9472.5|9482.8|9472.8|9482.8|9472.8|9482.5|9472.5|2
1636362180000|2021-11-08 09:03:00|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.3|9472.3|3
1636362190000|2021-11-08 09:03:10|9483|9473|9483.3|9473.3|9483.3|9473.3|9483|9473|2
1636362200000|2021-11-08 09:03:20|9482.8|9472.8|9483|9473|9483.3|9473.3|9482.8|9472.8|3
1636362210000|2021-11-08 09:03:30|9483.3|9473.3|9484.9|9474.9|9485|9475|9483.3|9473.3|5
1636362220000|2021-11-08 09:03:40|9485.1|9475.1|9489.5|9479.5|9489.5|9479.5|9485.1|9475.1|7
1636362230000|2021-11-08 09:03:50|9488.5|9478.5|9490.3|9480.3|9490.3|9480.3|9488|9478|4
1636362240000|2021-11-08 09:04:00|9491|9481|9492.5|9482.5|9492.5|9482.5|9490.8|9480.8|5
1636362250000|2021-11-08 09:04:10|9493|9483|9490.5|9480.5|9493.3|9483.3|9490.3|9480.3|8
1636362260000|2021-11-08 09:04:20|9490.3|9480.3|9485|9475|9490.3|9480.3|9485|9475|7
1636362270000|2021-11-08 09:04:30|9485.3|9475.3|9484.8|9474.8|9485.3|9475.3|9484.8|9474.8|2
1636362280000|2021-11-08 09:04:40|9485.8|9475.8|9487.8|9477.8|9487.8|9477.8|9485.8|9475.8|2
1636362290000|2021-11-08 09:04:50|9487.5|9477.5|9488.3|9478.3|9488.3|9478.3|9487.5|9477.5|3
1636362300000|2021-11-08 09:05:00|9488|9478|9488.3|9478.3|9488.3|9478.3|9486.8|9476.8|9
1636362310000|2021-11-08 09:05:10|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|3
1636362320000|2021-11-08 09:05:20|9488.8|9478.8|9488.3|9478.3|9488.8|9478.8|9488.3|9478.3|3
1636362330000|2021-11-08 09:05:30|9487.3|9477.3|9486.8|9476.8|9487.3|9477.3|9486.8|9476.8|4
1636362350000|2021-11-08 09:05:50|9487.5|9477.5|9487.3|9477.3|9487.8|9477.8|9487|9477|7
1636362360000|2021-11-08 09:06:00|9487|9477|9490|9480|9490.3|9480.3|9486.8|9476.8|6
1636362370000|2021-11-08 09:06:10|9489.8|9479.8|9489.5|9479.5|9490|9480|9489.5|9479.5|3
1636362380000|2021-11-08 09:06:20|9490.5|9480.5|9489.3|9479.3|9490.5|9480.5|9488.8|9478.8|3
1636362390000|2021-11-08 09:06:30|9489|9479|9489|9479|9489.5|9479.5|9488|9478|5
1636362400000|2021-11-08 09:06:40|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1636362410000|2021-11-08 09:06:50|9489.5|9479.5|9489.5|9479.5|9490|9480|9489.5|9479.5|4
1636362420000|2021-11-08 09:07:00|9489.3|9479.3|9489.8|9479.8|9489.8|9479.8|9489.3|9479.3|2
1636362430000|2021-11-08 09:07:10|9490|9480|9490.5|9480.5|9490.5|9480.5|9490|9480|5
1636362460000|2021-11-08 09:07:40|9490.8|9480.8|9491|9481|9491|9481|9490.8|9480.8|2
1636362470000|2021-11-08 09:07:50|9491.3|9481.3|9491.8|9481.8|9491.8|9481.8|9491.3|9481.3|3
1636362490000|2021-11-08 09:08:10|9492.3|9482.3|9501.3|9491.3|9501.5|9491.5|9492.3|9482.3|11
1636362500000|2021-11-08 09:08:20|9502|9492|9502|9492|9502.3|9492.3|9501.3|9491.3|7
1636362510000|2021-11-08 09:08:30|9502.3|9492.3|9503|9493|9503.3|9493.3|9502.3|9492.3|8
1636362520000|2021-11-08 09:08:40|9503.3|9493.3|9502.3|9492.3|9503.3|9493.3|9501.8|9491.8|5
1636362530000|2021-11-08 09:08:50|9502|9492|9502.3|9492.3|9502.3|9492.3|9501.3|9491.3|7
1636362540000|2021-11-08 09:09:00|9502.5|9492.5|9501.8|9491.8|9502.5|9492.5|9501.8|9491.8|6
1636362550000|2021-11-08 09:09:10|9501.5|9491.5|9500.5|9490.5|9501.5|9491.5|9499.3|9489.3|11
1636362560000|2021-11-08 09:09:20|9500|9490|9499|9489|9500|9490|9498.8|9488.8|3
1636362570000|2021-11-08 09:09:30|9499.5|9489.5|9502|9492|9502.5|9492.5|9499.5|9489.5|5
1636362580000|2021-11-08 09:09:40|9501.5|9491.5|9500|9490|9502|9492|9500|9490|7
1636362590000|2021-11-08 09:09:50|9500.3|9490.3|9502|9492|9502|9492|9500.3|9490.3|5
1636362600000|2021-11-08 09:10:00|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1636362610000|2021-11-08 09:10:10|9501|9491|9500.8|9490.8|9501.8|9491.8|9500.8|9490.8|5
1636362620000|2021-11-08 09:10:20|9500.5|9490.5|9499.5|9489.5|9500.5|9490.5|9499.5|9489.5|7
1636362630000|2021-11-08 09:10:30|9499.3|9489.3|9499.3|9489.3|9500|9490|9499.3|9489.3|3
1636362640000|2021-11-08 09:10:40|9499.5|9489.5|9500.8|9490.8|9500.8|9490.8|9499.5|9489.5|4
1636362650000|2021-11-08 09:10:50|9500.5|9490.5|9504.3|9494.3|9505.5|9495.5|9500.5|9490.5|6
1636362660000|2021-11-08 09:11:00|9504|9494|9502.3|9492.3|9504|9494|9502|9492|6
1636362670000|2021-11-08 09:11:10|9502.5|9492.5|9503.8|9493.8|9503.8|9493.8|9502.3|9492.3|6
1636362680000|2021-11-08 09:11:20|9504|9494|9503.8|9493.8|9504|9494|9503.8|9493.8|2
1636362690000|2021-11-08 09:11:30|9504|9494|9503.8|9493.8|9504|9494|9503.8|9493.8|2
1636362710000|2021-11-08 09:11:50|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1636362720000|2021-11-08 09:12:00|9503.8|9493.8|9504.3|9494.3|9504.3|9494.3|9503.5|9493.5|4
1636362730000|2021-11-08 09:12:10|9504.8|9494.8|9508.4|9498.4|9508.9|9498.9|9504.8|9494.8|5
1636362740000|2021-11-08 09:12:20|9507.9|9497.9|9506.5|9496.5|9507.9|9497.9|9505.8|9495.8|10
1636362750000|2021-11-08 09:12:30|9506|9496|9506.5|9496.5|9506.5|9496.5|9506|9496|2
1636362760000|2021-11-08 09:12:40|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1636362770000|2021-11-08 09:12:50|9505.3|9495.3|9504.5|9494.5|9506.3|9496.3|9504.3|9494.3|9
1636362780000|2021-11-08 09:13:00|9504.3|9494.3|9503.8|9493.8|9504.5|9494.5|9503.8|9493.8|4
1636362790000|2021-11-08 09:13:10|9504.3|9494.3|9504.8|9494.8|9504.8|9494.8|9504.3|9494.3|2
1636362800000|2021-11-08 09:13:20|9504.3|9494.3|9503.8|9493.8|9504.3|9494.3|9503.8|9493.8|3
1636362810000|2021-11-08 09:13:30|9504|9494|9504.3|9494.3|9504.8|9494.8|9504|9494|3
1636362870000|2021-11-08 09:14:30|9504.5|9494.5|9505|9495|9505.3|9495.3|9504.5|9494.5|3
1636362880000|2021-11-08 09:14:40|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9503.8|9493.8|4
1636362890000|2021-11-08 09:14:50|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9504.3|9494.3|2
1636362900000|2021-11-08 09:15:00|9504.5|9494.5|9505.3|9495.3|9505.3|9495.3|9504.3|9494.3|7
1636362910000|2021-11-08 09:15:10|9505.8|9495.8|9508.3|9498.3|9508.3|9498.3|9505.8|9495.8|4
1636362920000|2021-11-08 09:15:20|9508.5|9498.5|9509|9499|9509.8|9499.8|9508.5|9498.5|6
1636362930000|2021-11-08 09:15:30|9509.3|9499.3|9508|9498|9509.5|9499.5|9508|9498|6
1636362940000|2021-11-08 09:15:40|9507.5|9497.5|9508|9498|9509.1|9499.1|9505.8|9495.8|11
1636362950000|2021-11-08 09:15:50|9507.8|9497.8|9507|9497|9507.8|9497.8|9506.8|9496.8|5
1636362960000|2021-11-08 09:16:00|9506.8|9496.8|9507.9|9497.9|9507.9|9497.9|9505.8|9495.8|4
1636362970000|2021-11-08 09:16:10|9508|9498|9507.8|9497.8|9508.3|9498.3|9507.8|9497.8|7
1636362980000|2021-11-08 09:16:20|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9507.8|9497.8|3
1636362990000|2021-11-08 09:16:30|9508.5|9498.5|9509.5|9499.5|9509.5|9499.5|9507.5|9497.5|6
1636363000000|2021-11-08 09:16:40|9509.8|9499.8|9510.3|9500.3|9510.3|9500.3|9509.8|9499.8|3
1636363010000|2021-11-08 09:16:50|9510|9500|9506.8|9496.8|9510|9500|9506.3|9496.3|7
1636363020000|2021-11-08 09:17:00|9507|9497|9510.3|9500.3|9510.3|9500.3|9507|9497|6
1636363030000|2021-11-08 09:17:10|9510|9500|9509.3|9499.3|9510|9500|9509|9499|7
1636363040000|2021-11-08 09:17:20|9509.5|9499.5|9509.3|9499.3|9510.3|9500.3|9509.3|9499.3|4
1636363050000|2021-11-08 09:17:30|9509.5|9499.5|9509.8|9499.8|9509.8|9499.8|9509.5|9499.5|2
1636363060000|2021-11-08 09:17:40|9509.3|9499.3|9509.3|9499.3|9509.5|9499.5|9509.3|9499.3|3
1636363070000|2021-11-08 09:17:50|9509.5|9499.5|9508.5|9498.5|9509.8|9499.8|9508|9498|6
1636363080000|2021-11-08 09:18:00|9508.8|9498.8|9509|9499|9509|9499|9508.8|9498.8|2
1636363100000|2021-11-08 09:18:20|9508.8|9498.8|9509|9499|9509.3|9499.3|9508.5|9498.5|5
1636363130000|2021-11-08 09:18:50|9509.3|9499.3|9509|9499|9509.3|9499.3|9509|9499|2
1636363140000|2021-11-08 09:19:00|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1636363160000|2021-11-08 09:19:20|9509|9499|9509.5|9499.5|9509.5|9499.5|9508.8|9498.8|4
1636363170000|2021-11-08 09:19:30|9509|9499|9509.5|9499.5|9509.5|9499.5|9507.5|9497.5|5
1636363180000|2021-11-08 09:19:40|9509|9499|9512.8|9502.8|9512.8|9502.8|9508.3|9498.3|12
1636363190000|2021-11-08 09:19:50|9512.3|9502.3|9511.3|9501.3|9512.3|9502.3|9511.3|9501.3|6
1636363200000|2021-11-08 09:20:00|9511.5|9501.5|9512.5|9502.5|9512.5|9502.5|9511.5|9501.5|2
1636363210000|2021-11-08 09:20:10|9512.8|9502.8|9516.8|9506.8|9517.5|9507.5|9512.8|9502.8|6
1636363220000|2021-11-08 09:20:20|9516.3|9506.3|9514.8|9504.8|9517|9507|9514.5|9504.5|14
1636363230000|2021-11-08 09:20:30|9514.5|9504.5|9515.5|9505.5|9515.5|9505.5|9514.3|9504.3|5
1636363240000|2021-11-08 09:20:40|9515.8|9505.8|9514|9504|9516|9506|9514|9504|7
1636363250000|2021-11-08 09:20:50|9515|9505|9514|9504|9515|9505|9514|9504|3
1636363260000|2021-11-08 09:21:00|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|2
1636363280000|2021-11-08 09:21:20|9513|9503|9509.3|9499.3|9513|9503|9509|9499|6
1636363310000|2021-11-08 09:21:50|9509.5|9499.5|9511|9501|9511|9501|9509.5|9499.5|2
1636363320000|2021-11-08 09:22:00|9511.3|9501.3|9511.5|9501.5|9512|9502|9511.3|9501.3|4
1636363330000|2021-11-08 09:22:10|9511.3|9501.3|9507|9497|9511.3|9501.3|9507|9497|4
1636363340000|2021-11-08 09:22:20|9507.3|9497.3|9508.8|9498.8|9508.8|9498.8|9507.3|9497.3|5
1636363360000|2021-11-08 09:22:40|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1636363370000|2021-11-08 09:22:50|9509.5|9499.5|9512|9502|9512|9502|9509.5|9499.5|4
1636363380000|2021-11-08 09:23:00|9511.5|9501.5|9512.8|9502.8|9512.8|9502.8|9511.5|9501.5|4
1636363390000|2021-11-08 09:23:10|9512.3|9502.3|9511|9501|9512.3|9502.3|9511|9501|2
1636363400000|2021-11-08 09:23:20|9510.8|9500.8|9511.3|9501.3|9512.3|9502.3|9510.8|9500.8|5
1636363410000|2021-11-08 09:23:30|9511|9501|9508.8|9498.8|9511|9501|9508.8|9498.8|4
1636363420000|2021-11-08 09:23:40|9508.5|9498.5|9508.8|9498.8|9508.8|9498.8|9508.5|9498.5|2
1636363440000|2021-11-08 09:24:00|9509|9499|9506.8|9496.8|9509.3|9499.3|9506.8|9496.8|4
1636363450000|2021-11-08 09:24:10|9507|9497|9509.8|9499.8|9509.8|9499.8|9507|9497|4
1636363470000|2021-11-08 09:24:30|9510.3|9500.3|9507.3|9497.3|9510.3|9500.3|9507.3|9497.3|5
1636363500000|2021-11-08 09:25:00|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9507.5|9497.5|2
1636363510000|2021-11-08 09:25:10|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1636363520000|2021-11-08 09:25:20|9507.3|9497.3|9507|9497|9507.3|9497.3|9507|9497|2
1636363530000|2021-11-08 09:25:30|9507.3|9497.3|9507.5|9497.5|9507.5|9497.5|9507|9497|4
1636363540000|2021-11-08 09:25:40|9507.3|9497.3|9511.4|9501.4|9511.5|9501.5|9507|9497|7
1636363550000|2021-11-08 09:25:50|9511.3|9501.3|9511.5|9501.5|9511.5|9501.5|9511.1|9501.1|3
1636363560000|2021-11-08 09:26:00|9511.3|9501.3|9510.5|9500.5|9511.3|9501.3|9510.5|9500.5|2
1636363570000|2021-11-08 09:26:10|9510.8|9500.8|9509.5|9499.5|9510.8|9500.8|9509|9499|4
1636363590000|2021-11-08 09:26:30|9510.5|9500.5|9510.5|9500.5|9511.8|9501.8|9510.5|9500.5|7
1636363600000|2021-11-08 09:26:40|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1636363620000|2021-11-08 09:27:00|9511|9501|9511|9501|9511|9501|9511|9501|1
1636363630000|2021-11-08 09:27:10|9511.8|9501.8|9512.3|9502.3|9512.3|9502.3|9511.8|9501.8|2
1636363640000|2021-11-08 09:27:20|9511.8|9501.8|9511.5|9501.5|9511.8|9501.8|9511.5|9501.5|2
1636363660000|2021-11-08 09:27:40|9512.3|9502.3|9511.8|9501.8|9512.3|9502.3|9511.8|9501.8|2
1636363670000|2021-11-08 09:27:50|9512|9502|9512|9502|9512|9502|9512|9502|1
1636363680000|2021-11-08 09:28:00|9512.5|9502.5|9515|9505|9515.8|9505.8|9512|9502|6
1636363690000|2021-11-08 09:28:10|9514.3|9504.3|9515|9505|9515|9505|9514.3|9504.3|3
1636363700000|2021-11-08 09:28:20|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1636363710000|2021-11-08 09:28:30|9515.3|9505.3|9514.8|9504.8|9515.3|9505.3|9514.8|9504.8|3
1636363750000|2021-11-08 09:29:10|9514.3|9504.3|9513.3|9503.3|9514.3|9504.3|9513.3|9503.3|4
1636363760000|2021-11-08 09:29:20|9512.5|9502.5|9512.8|9502.8|9512.8|9502.8|9512.5|9502.5|2
1636363770000|2021-11-08 09:29:30|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|4
1636363780000|2021-11-08 09:29:40|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1636363790000|2021-11-08 09:29:50|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1636363810000|2021-11-08 09:30:10|9513|9503|9513.5|9503.5|9513.5|9503.5|9513|9503|2
1636363820000|2021-11-08 09:30:20|9514|9504|9516.3|9506.3|9516.5|9506.5|9514|9504|7
1636363830000|2021-11-08 09:30:30|9516|9506|9515.5|9505.5|9516|9506|9515.5|9505.5|3
1636363840000|2021-11-08 09:30:40|9516|9506|9515.5|9505.5|9516.3|9506.3|9515.5|9505.5|5
1636363850000|2021-11-08 09:30:50|9515.3|9505.3|9514.5|9504.5|9515.3|9505.3|9514.3|9504.3|5
1636363860000|2021-11-08 09:31:00|9514.3|9504.3|9513|9503|9514.3|9504.3|9513|9503|3
1636363870000|2021-11-08 09:31:10|9513.3|9503.3|9513.5|9503.5|9513.8|9503.8|9513.3|9503.3|3
1636363880000|2021-11-08 09:31:20|9513.3|9503.3|9511.3|9501.3|9513.3|9503.3|9511.3|9501.3|5
1636363890000|2021-11-08 09:31:30|9511|9501|9511|9501|9511|9501|9511|9501|1
1636363910000|2021-11-08 09:31:50|9512|9502|9512.3|9502.3|9512.3|9502.3|9512|9502|2
1636363920000|2021-11-08 09:32:00|9512.5|9502.5|9513.8|9503.8|9514.3|9504.3|9512.5|9502.5|7
1636363940000|2021-11-08 09:32:20|9514|9504|9514|9504|9514|9504|9514|9504|1
1636363960000|2021-11-08 09:32:40|9514.3|9504.3|9515|9505|9516|9506|9514.3|9504.3|5
1636363970000|2021-11-08 09:32:50|9513.5|9503.5|9512.3|9502.3|9513.8|9503.8|9511.6|9501.6|6
1636363980000|2021-11-08 09:33:00|9512|9502|9511.3|9501.3|9512|9502|9511.3|9501.3|3
1636364000000|2021-11-08 09:33:20|9511.8|9501.8|9514.3|9504.3|9514.3|9504.3|9511.8|9501.8|6
1636364010000|2021-11-08 09:33:30|9514.8|9504.8|9515.8|9505.8|9515.8|9505.8|9514.8|9504.8|3
1636364020000|2021-11-08 09:33:40|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9515|9505|4
1636364030000|2021-11-08 09:33:50|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1636364040000|2021-11-08 09:34:00|9515.5|9505.5|9515.3|9505.3|9515.8|9505.8|9515.3|9505.3|3
1636364050000|2021-11-08 09:34:10|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9515.5|9505.5|2
1636364060000|2021-11-08 09:34:20|9516|9506|9517.3|9507.3|9517.3|9507.3|9516|9506|4
1636364070000|2021-11-08 09:34:30|9517|9507|9516.5|9506.5|9517.3|9507.3|9515.3|9505.3|9
1636364080000|2021-11-08 09:34:40|9516.8|9506.8|9518.3|9508.3|9518.3|9508.3|9516.5|9506.5|8
1636364100000|2021-11-08 09:35:00|9518.5|9508.5|9519.3|9509.3|9519.3|9509.3|9518.5|9508.5|3
1636364110000|2021-11-08 09:35:10|9519.5|9509.5|9520.3|9510.3|9520.3|9510.3|9519.5|9509.5|5
1636364120000|2021-11-08 09:35:20|9520.5|9510.5|9520.5|9510.5|9520.8|9510.8|9520.3|9510.3|5
1636364130000|2021-11-08 09:35:30|9520.3|9510.3|9518|9508|9520.3|9510.3|9516.5|9506.5|8
1636364140000|2021-11-08 09:35:40|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1636364160000|2021-11-08 09:36:00|9517.3|9507.3|9518|9508|9518|9508|9517.3|9507.3|2
1636364170000|2021-11-08 09:36:10|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1636364180000|2021-11-08 09:36:20|9518|9508|9518|9508|9518|9508|9518|9508|1
1636364190000|2021-11-08 09:36:30|9518.3|9508.3|9521.3|9511.3|9521.3|9511.3|9518.3|9508.3|6
1636364200000|2021-11-08 09:36:40|9521.8|9511.8|9522|9512|9522|9512|9521.8|9511.8|2
1636364210000|2021-11-08 09:36:50|9521.8|9511.8|9520.3|9510.3|9521.8|9511.8|9520|9510|4
1636364220000|2021-11-08 09:37:00|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|1
1636364230000|2021-11-08 09:37:10|9520.3|9510.3|9519.8|9509.8|9520.3|9510.3|9519.5|9509.5|4
1636364240000|2021-11-08 09:37:20|9520|9510|9521|9511|9521|9511|9520|9510|3
1636364250000|2021-11-08 09:37:30|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1636364260000|2021-11-08 09:37:40|9521|9511|9521|9511|9521.3|9511.3|9521|9511|3
1636364270000|2021-11-08 09:37:50|9521.3|9511.3|9520.5|9510.5|9522|9512|9520.5|9510.5|5
1636364280000|2021-11-08 09:38:00|9520.8|9510.8|9520.3|9510.3|9521.5|9511.5|9520.3|9510.3|7
1636364290000|2021-11-08 09:38:10|9520.5|9510.5|9520.8|9510.8|9520.8|9510.8|9520.5|9510.5|2
1636364300000|2021-11-08 09:38:20|9521|9511|9521.5|9511.5|9521.5|9511.5|9521|9511|3
1636364310000|2021-11-08 09:38:30|9521.3|9511.3|9520.8|9510.8|9521.3|9511.3|9520.3|9510.3|4
1636364320000|2021-11-08 09:38:40|9520|9510|9520|9510|9520.5|9510.5|9520|9510|5
1636364330000|2021-11-08 09:38:50|9520.3|9510.3|9521.8|9511.8|9522.5|9512.5|9520.3|9510.3|5
1636364340000|2021-11-08 09:39:00|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9520.8|9510.8|6
1636364350000|2021-11-08 09:39:10|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9521|9511|3
1636364360000|2021-11-08 09:39:20|9521.5|9511.5|9521.3|9511.3|9521.5|9511.5|9520.8|9510.8|4
1636364370000|2021-11-08 09:39:30|9521|9511|9521.3|9511.3|9521.3|9511.3|9520.8|9510.8|4
1636364400000|2021-11-08 09:40:00|9522|9512|9521.8|9511.8|9522.3|9512.3|9521.5|9511.5|7
1636364410000|2021-11-08 09:40:10|9521.5|9511.5|9527|9517|9527|9517|9521.3|9511.3|6
1636364420000|2021-11-08 09:40:20|9526.6|9516.6|9521.8|9511.8|9526.6|9516.6|9521.8|9511.8|14
1636364430000|2021-11-08 09:40:30|9523|9513|9522|9512|9523|9513|9522|9512|4
1636364440000|2021-11-08 09:40:40|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1636364450000|2021-11-08 09:40:50|9522.8|9512.8|9523|9513|9523.8|9513.8|9522.5|9512.5|5
1636364470000|2021-11-08 09:41:10|9523.5|9513.5|9524|9514|9525.3|9515.3|9523.5|9513.5|5
1636364480000|2021-11-08 09:41:20|9524.3|9514.3|9524|9514|9524.5|9514.5|9524|9514|3
1636364490000|2021-11-08 09:41:30|9524.3|9514.3|9525.3|9515.3|9525.3|9515.3|9524.3|9514.3|4
1636364500000|2021-11-08 09:41:40|9524.8|9514.8|9525.3|9515.3|9525.3|9515.3|9524.8|9514.8|2
1636364510000|2021-11-08 09:41:50|9524.5|9514.5|9525.5|9515.5|9525.5|9515.5|9524.5|9514.5|3
1636364530000|2021-11-08 09:42:10|9526.3|9516.3|9525.8|9515.8|9526.3|9516.3|9525.8|9515.8|2
1636364550000|2021-11-08 09:42:30|9525.3|9515.3|9525.5|9515.5|9525.5|9515.5|9525.3|9515.3|2
1636364560000|2021-11-08 09:42:40|9525.8|9515.8|9524.8|9514.8|9525.8|9515.8|9523.3|9513.3|9
1636364570000|2021-11-08 09:42:50|9524.5|9514.5|9524.3|9514.3|9524.5|9514.5|9523.8|9513.8|4
1636364580000|2021-11-08 09:43:00|9523.8|9513.8|9524.3|9514.3|9524.3|9514.3|9523.8|9513.8|2
1636364590000|2021-11-08 09:43:10|9523.8|9513.8|9524.3|9514.3|9524.3|9514.3|9523.8|9513.8|2
1636364600000|2021-11-08 09:43:20|9523.5|9513.5|9524.3|9514.3|9524.8|9514.8|9523.5|9513.5|5
1636364610000|2021-11-08 09:43:30|9524.8|9514.8|9523.8|9513.8|9525.3|9515.3|9523.8|9513.8|7
1636364620000|2021-11-08 09:43:40|9524.3|9514.3|9523.8|9513.8|9524.3|9514.3|9523.5|9513.5|4
1636364640000|2021-11-08 09:44:00|9524.5|9514.5|9524.3|9514.3|9524.5|9514.5|9524|9514|4
1636364650000|2021-11-08 09:44:10|9525|9515|9524.5|9514.5|9525|9515|9524.5|9514.5|3
1636364670000|2021-11-08 09:44:30|9523.8|9513.8|9519.5|9509.5|9523.8|9513.8|9519.5|9509.5|2
1636364680000|2021-11-08 09:44:40|9519.8|9509.8|9523.5|9513.5|9524|9514|9519.8|9509.8|8
1636364690000|2021-11-08 09:44:50|9523.8|9513.8|9525.3|9515.3|9525.8|9515.8|9523.8|9513.8|3
1636364700000|2021-11-08 09:45:00|9524.5|9514.5|9525.3|9515.3|9525.3|9515.3|9524.5|9514.5|4
1636364710000|2021-11-08 09:45:10|9525.5|9515.5|9526.3|9516.3|9526.3|9516.3|9525.3|9515.3|4
1636364720000|2021-11-08 09:45:20|9526.5|9516.5|9526.3|9516.3|9526.8|9516.8|9526.3|9516.3|4
1636364730000|2021-11-08 09:45:30|9525.8|9515.8|9523.3|9513.3|9525.8|9515.8|9522.8|9512.8|4
1636364740000|2021-11-08 09:45:40|9523|9513|9522.5|9512.5|9523|9513|9522.5|9512.5|2
1636364750000|2021-11-08 09:45:50|9522.8|9512.8|9522|9512|9522.8|9512.8|9522|9512|3
1636364760000|2021-11-08 09:46:00|9521.8|9511.8|9520.3|9510.3|9521.8|9511.8|9520.3|9510.3|4
1636364770000|2021-11-08 09:46:10|9520.5|9510.5|9521|9511|9521|9511|9520.5|9510.5|2
1636364800000|2021-11-08 09:46:40|9521.5|9511.5|9522.3|9512.3|9522.8|9512.8|9521.5|9511.5|5
1636364810000|2021-11-08 09:46:50|9521.8|9511.8|9521|9511|9521.8|9511.8|9520.3|9510.3|4
1636364820000|2021-11-08 09:47:00|9521.3|9511.3|9523.3|9513.3|9523.3|9513.3|9521.3|9511.3|2
1636364830000|2021-11-08 09:47:10|9523|9513|9521.8|9511.8|9523|9513|9521.3|9511.3|6
1636364850000|2021-11-08 09:47:30|9521.3|9511.3|9521.5|9511.5|9521.5|9511.5|9520.5|9510.5|4
1636364860000|2021-11-08 09:47:40|9521.3|9511.3|9524|9514|9524|9514|9521.3|9511.3|3
1636364870000|2021-11-08 09:47:50|9524.5|9514.5|9523.8|9513.8|9524.5|9514.5|9522.8|9512.8|11
1636364880000|2021-11-08 09:48:00|9524|9514|9523.3|9513.3|9524|9514|9523|9513|6
1636364890000|2021-11-08 09:48:10|9523.5|9513.5|9523.3|9513.3|9524.3|9514.3|9523.3|9513.3|6
1636364900000|2021-11-08 09:48:20|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9523.5|9513.5|2
1636364910000|2021-11-08 09:48:30|9523|9513|9523.3|9513.3|9523.3|9513.3|9522.5|9512.5|4
1636364920000|2021-11-08 09:48:40|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1636364930000|2021-11-08 09:48:50|9523|9513|9523.3|9513.3|9523.3|9513.3|9523|9513|2
1636364940000|2021-11-08 09:49:00|9522.8|9512.8|9523.3|9513.3|9523.3|9513.3|9522.8|9512.8|5
1636364950000|2021-11-08 09:49:10|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.5|9512.5|3
1636364960000|2021-11-08 09:49:20|9522.5|9512.5|9519|9509|9522.5|9512.5|9519|9509|4
1636364970000|2021-11-08 09:49:30|9518.8|9508.8|9517.5|9507.5|9518.8|9508.8|9517.5|9507.5|3
1636364980000|2021-11-08 09:49:40|9517.3|9507.3|9518|9508|9518|9508|9516|9506|5
1636364990000|2021-11-08 09:49:50|9519|9509|9520.8|9510.8|9520.8|9510.8|9518.5|9508.5|10
1636365000000|2021-11-08 09:50:00|9519.8|9509.8|9518.5|9508.5|9520.5|9510.5|9518.5|9508.5|14
1636365010000|2021-11-08 09:50:10|9518.3|9508.3|9519|9509|9519|9509|9516.3|9506.3|11
1636365020000|2021-11-08 09:50:20|9519.3|9509.3|9521|9511|9521.3|9511.3|9519.3|9509.3|6
1636365030000|2021-11-08 09:50:30|9520.8|9510.8|9524.3|9514.3|9524.3|9514.3|9520.8|9510.8|3
1636365040000|2021-11-08 09:50:40|9524|9514|9522.5|9512.5|9524|9514|9522.5|9512.5|6
1636365050000|2021-11-08 09:50:50|9522.8|9512.8|9523.8|9513.8|9523.8|9513.8|9522.8|9512.8|4
1636365060000|2021-11-08 09:51:00|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|1
1636365080000|2021-11-08 09:51:20|9523.5|9513.5|9523.8|9513.8|9524.3|9514.3|9523.3|9513.3|4
1636365100000|2021-11-08 09:51:40|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1636365120000|2021-11-08 09:52:00|9525.3|9515.3|9522.8|9512.8|9526|9516|9522|9512|14
1636365130000|2021-11-08 09:52:10|9523.3|9513.3|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|2
1636365150000|2021-11-08 09:52:30|9523.8|9513.8|9523.8|9513.8|9524|9514|9523.8|9513.8|3
1636365160000|2021-11-08 09:52:40|9523.5|9513.5|9526.3|9516.3|9527|9517|9522.8|9512.8|9
1636365180000|2021-11-08 09:53:00|9526|9516|9523.3|9513.3|9526|9516|9522.8|9512.8|6
1636365190000|2021-11-08 09:53:10|9523|9513|9526|9516|9526.3|9516.3|9523|9513|6
1636365200000|2021-11-08 09:53:20|9526.5|9516.5|9525.8|9515.8|9526.5|9516.5|9525.8|9515.8|5
1636365210000|2021-11-08 09:53:30|9526|9516|9525.8|9515.8|9526|9516|9525.8|9515.8|2
1636365220000|2021-11-08 09:53:40|9526|9516|9525.8|9515.8|9526|9516|9525.8|9515.8|2
1636365230000|2021-11-08 09:53:50|9526|9516|9524.3|9514.3|9526|9516|9523.5|9513.5|8
1636365240000|2021-11-08 09:54:00|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9523.3|9513.3|4
1636365250000|2021-11-08 09:54:10|9524|9514|9524|9514|9524|9514|9524|9514|1
1636365260000|2021-11-08 09:54:20|9523.3|9513.3|9525.3|9515.3|9525.3|9515.3|9523|9513|4
1636365270000|2021-11-08 09:54:30|9524.8|9514.8|9524.5|9514.5|9524.8|9514.8|9524.5|9514.5|4
1636365280000|2021-11-08 09:54:40|9524.8|9514.8|9524|9514|9524.8|9514.8|9524|9514|3
1636365290000|2021-11-08 09:54:50|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524|9514|3
1636365300000|2021-11-08 09:55:00|9523.8|9513.8|9525|9515|9525.5|9515.5|9523.3|9513.3|9
1636365310000|2021-11-08 09:55:10|9524.8|9514.8|9523.5|9513.5|9524.8|9514.8|9523.5|9513.5|2
1636365330000|2021-11-08 09:55:30|9523.3|9513.3|9522.8|9512.8|9523.3|9513.3|9522.8|9512.8|2
1636365340000|2021-11-08 09:55:40|9523.8|9513.8|9524.5|9514.5|9524.5|9514.5|9523.8|9513.8|4
1636365350000|2021-11-08 09:55:50|9524.3|9514.3|9523.8|9513.8|9524.3|9514.3|9523.8|9513.8|3
1636365360000|2021-11-08 09:56:00|9523.5|9513.5|9523|9513|9523.5|9513.5|9523|9513|2
1636365390000|2021-11-08 09:56:30|9522.8|9512.8|9522.3|9512.3|9522.8|9512.8|9522.3|9512.3|2
1636365400000|2021-11-08 09:56:40|9522.5|9512.5|9525.5|9515.5|9525.8|9515.8|9522.5|9512.5|8
1636365410000|2021-11-08 09:56:50|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|1
1636365440000|2021-11-08 09:57:20|9526|9516|9526.5|9516.5|9527|9517|9526|9516|3
1636365450000|2021-11-08 09:57:30|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|9526.5|9516.5|6
1636365460000|2021-11-08 09:57:40|9527|9517|9526.8|9516.8|9527.5|9517.5|9526.8|9516.8|5
1636365480000|2021-11-08 09:58:00|9527|9517|9527.8|9517.8|9527.8|9517.8|9527|9517|5
1636365490000|2021-11-08 09:58:10|9528|9518|9528.3|9518.3|9528.5|9518.5|9526.3|9516.3|8
1636365500000|2021-11-08 09:58:20|9528|9518|9528.3|9518.3|9528.3|9518.3|9527.5|9517.5|4
1636365510000|2021-11-08 09:58:30|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1636365530000|2021-11-08 09:58:50|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|1
1636365540000|2021-11-08 09:59:00|9527.8|9517.8|9525.3|9515.3|9527.8|9517.8|9525.3|9515.3|5
1636365550000|2021-11-08 09:59:10|9525.5|9515.5|9526.3|9516.3|9526.3|9516.3|9525.5|9515.5|3
1636365580000|2021-11-08 09:59:40|9526|9516|9524.8|9514.8|9526|9516|9524.3|9514.3|6
1636365590000|2021-11-08 09:59:50|9525|9515|9524.8|9514.8|9525|9515|9524|9514|9
1636365600000|2021-11-08 10:00:00|9525|9515|9524.3|9514.3|9525|9515|9524.3|9514.3|9
1636365610000|2021-11-08 10:00:10|9524|9514|9522.3|9512.3|9524|9514|9522.3|9512.3|2
1636365620000|2021-11-08 10:00:20|9522|9512|9521.3|9511.3|9522|9512|9521.3|9511.3|2
1636365630000|2021-11-08 10:00:30|9520.8|9510.8|9523.3|9513.3|9523.3|9513.3|9517.3|9507.3|10
1636365640000|2021-11-08 10:00:40|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522|9512|7
1636365660000|2021-11-08 10:01:00|9522.3|9512.3|9522|9512|9522.3|9512.3|9521.8|9511.8|3
1636365680000|2021-11-08 10:01:20|9521.5|9511.5|9521.8|9511.8|9521.8|9511.8|9521.5|9511.5|2
1636365700000|2021-11-08 10:01:40|9522|9512|9522.8|9512.8|9522.8|9512.8|9522|9512|2
1636365710000|2021-11-08 10:01:50|9522.3|9512.3|9522.8|9512.8|9522.8|9512.8|9522.3|9512.3|3
1636365720000|2021-11-08 10:02:00|9523|9513|9525.3|9515.3|9525.3|9515.3|9522.8|9512.8|7
1636365730000|2021-11-08 10:02:10|9525|9515|9525|9515|9525|9515|9525|9515|1
1636365740000|2021-11-08 10:02:20|9524.8|9514.8|9523|9513|9524.8|9514.8|9523|9513|3
1636365750000|2021-11-08 10:02:30|9523.3|9513.3|9523|9513|9523.5|9513.5|9523|9513|3
1636365760000|2021-11-08 10:02:40|9522.5|9512.5|9523|9513|9523|9513|9522.3|9512.3|6
1636365770000|2021-11-08 10:02:50|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|1
1636365780000|2021-11-08 10:03:00|9522|9512|9522|9512|9522|9512|9521.8|9511.8|3
1636365790000|2021-11-08 10:03:10|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1636365800000|2021-11-08 10:03:20|9521.5|9511.5|9521|9511|9521.5|9511.5|9521|9511|2
1636365810000|2021-11-08 10:03:30|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|1
1636365830000|2021-11-08 10:03:50|9521|9511|9520.5|9510.5|9521|9511|9520|9510|3
1636365840000|2021-11-08 10:04:00|9520.3|9510.3|9520|9510|9520.3|9510.3|9520|9510|2
1636365850000|2021-11-08 10:04:10|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|1
1636365860000|2021-11-08 10:04:20|9520.3|9510.3|9520.5|9510.5|9520.5|9510.5|9520.3|9510.3|2
1636365890000|2021-11-08 10:04:50|9520.8|9510.8|9521.5|9511.5|9521.5|9511.5|9520.8|9510.8|2
1636365910000|2021-11-08 10:05:10|9521.8|9511.8|9523|9513|9523|9513|9521.8|9511.8|2
1636365920000|2021-11-08 10:05:20|9522.8|9512.8|9520.5|9510.5|9522.8|9512.8|9520.5|9510.5|5
1636365930000|2021-11-08 10:05:30|9520.3|9510.3|9518|9508|9520.3|9510.3|9518|9508|2
1636365950000|2021-11-08 10:05:50|9517.3|9507.3|9517.8|9507.8|9518|9508|9517.3|9507.3|4
1636365960000|2021-11-08 10:06:00|9517.5|9507.5|9514.3|9504.3|9517.5|9507.5|9513.5|9503.5|11
1636365970000|2021-11-08 10:06:10|9514|9504|9515.8|9505.8|9516.3|9506.3|9514|9504|6
1636365980000|2021-11-08 10:06:20|9516.3|9506.3|9515.8|9505.8|9517|9507|9515.8|9505.8|6
1636365990000|2021-11-08 10:06:30|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1636366000000|2021-11-08 10:06:40|9515.3|9505.3|9516.5|9506.5|9516.5|9506.5|9515.3|9505.3|3
1636366010000|2021-11-08 10:06:50|9516.3|9506.3|9515.8|9505.8|9516.3|9506.3|9515.8|9505.8|2
1636366020000|2021-11-08 10:07:00|9516.3|9506.3|9516.8|9506.8|9517.5|9507.5|9516.3|9506.3|5
1636366030000|2021-11-08 10:07:10|9516.5|9506.5|9516.5|9506.5|9516.8|9506.8|9516.5|9506.5|3
1636366040000|2021-11-08 10:07:20|9516.3|9506.3|9516.3|9506.3|9516.5|9506.5|9515.8|9505.8|5
1636366050000|2021-11-08 10:07:30|9516|9506|9515.5|9505.5|9516.8|9506.8|9514.5|9504.5|8
1636366060000|2021-11-08 10:07:40|9515.3|9505.3|9515|9505|9515.3|9505.3|9514|9504|5
1636366070000|2021-11-08 10:07:50|9514.5|9504.5|9514.5|9504.5|9514.8|9504.8|9514.5|9504.5|3
1636366090000|2021-11-08 10:08:10|9514|9504|9513.8|9503.8|9514|9504|9512.3|9502.3|8
1636366110000|2021-11-08 10:08:30|9514|9504|9516|9506|9516.3|9506.3|9514|9504|4
1636366120000|2021-11-08 10:08:40|9516.3|9506.3|9515.5|9505.5|9516.3|9506.3|9515.5|9505.5|4
1636366130000|2021-11-08 10:08:50|9515|9505|9515|9505|9515.3|9505.3|9515|9505|3
1636366140000|2021-11-08 10:09:00|9514.8|9504.8|9514|9504|9515.3|9505.3|9514|9504|6
1636366150000|2021-11-08 10:09:10|9514.3|9504.3|9516|9506|9516|9506|9514.3|9504.3|4
1636366160000|2021-11-08 10:09:20|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9515.3|9505.3|4
1636366170000|2021-11-08 10:09:30|9516|9506|9514.5|9504.5|9516|9506|9514.5|9504.5|10
1636366180000|2021-11-08 10:09:40|9514.8|9504.8|9515|9505|9515|9505|9514.8|9504.8|2
1636366200000|2021-11-08 10:10:00|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1636366220000|2021-11-08 10:10:20|9515|9505|9515|9505|9515|9505|9515|9505|1
1636366230000|2021-11-08 10:10:30|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1636366240000|2021-11-08 10:10:40|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9514|9504|7
1636366270000|2021-11-08 10:11:10|9515.8|9505.8|9516.3|9506.3|9516.3|9506.3|9515.8|9505.8|2
1636366280000|2021-11-08 10:11:20|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|1
1636366290000|2021-11-08 10:11:30|9516.3|9506.3|9515.8|9505.8|9516.3|9506.3|9515.8|9505.8|2
1636366320000|2021-11-08 10:12:00|9516|9506|9516|9506|9516|9506|9516|9506|1
1636366330000|2021-11-08 10:12:10|9516.5|9506.5|9516|9506|9517.8|9507.8|9515.5|9505.5|11
1636366340000|2021-11-08 10:12:20|9515.8|9505.8|9515.3|9505.3|9515.8|9505.8|9515|9505|8
1636366350000|2021-11-08 10:12:30|9515|9505|9513.8|9503.8|9515|9505|9513.8|9503.8|4
1636366360000|2021-11-08 10:12:40|9514|9504|9513.8|9503.8|9514|9504|9513.8|9503.8|2
1636366370000|2021-11-08 10:12:50|9514|9504|9513.8|9503.8|9514|9504|9513.8|9503.8|2
1636366380000|2021-11-08 10:13:00|9513.5|9503.5|9512|9502|9513.5|9503.5|9512|9502|4
1636366390000|2021-11-08 10:13:10|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1636366400000|2021-11-08 10:13:20|9513.3|9503.3|9516.8|9506.8|9516.8|9506.8|9513.3|9503.3|8
1636366410000|2021-11-08 10:13:30|9516.5|9506.5|9516|9506|9518|9508|9516|9506|10
1636366420000|2021-11-08 10:13:40|9515.5|9505.5|9515.5|9505.5|9516|9506|9515.5|9505.5|4
1636366430000|2021-11-08 10:13:50|9515|9505|9515|9505|9515.3|9505.3|9514.8|9504.8|4
1636366440000|2021-11-08 10:14:00|9514|9504|9514.8|9504.8|9514.8|9504.8|9514|9504|5
1636366450000|2021-11-08 10:14:10|9514.5|9504.5|9514|9504|9514.5|9504.5|9514|9504|2
1636366460000|2021-11-08 10:14:20|9515|9505|9515.3|9505.3|9515.3|9505.3|9515|9505|2
1636366470000|2021-11-08 10:14:30|9515.5|9505.5|9515.5|9505.5|9516|9506|9515.5|9505.5|4
1636366480000|2021-11-08 10:14:40|9514.5|9504.5|9514.5|9504.5|9515|9505|9514.5|9504.5|4
1636366490000|2021-11-08 10:14:50|9514.8|9504.8|9515.8|9505.8|9517|9507|9514.8|9504.8|7
1636366500000|2021-11-08 10:15:00|9515.5|9505.5|9516.3|9506.3|9516.3|9506.3|9515.5|9505.5|3
1636366510000|2021-11-08 10:15:10|9515.8|9505.8|9515.3|9505.3|9515.8|9505.8|9515.3|9505.3|3
1636366550000|2021-11-08 10:15:50|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1636366560000|2021-11-08 10:16:00|9514.5|9504.5|9514.8|9504.8|9514.8|9504.8|9514.5|9504.5|2
1636366580000|2021-11-08 10:16:20|9515|9505|9515|9505|9515|9505|9515|9505|1
1636366590000|2021-11-08 10:16:30|9515.3|9505.3|9516|9506|9516|9506|9515.3|9505.3|2
1636366600000|2021-11-08 10:16:40|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1636366670000|2021-11-08 10:17:50|9517|9507|9517.8|9507.8|9517.8|9507.8|9517|9507|2
1636366680000|2021-11-08 10:18:00|9518.3|9508.3|9521|9511|9521|9511|9518.3|9508.3|4
1636366720000|2021-11-08 10:18:40|9521.3|9511.3|9523.5|9513.5|9523.5|9513.5|9521.3|9511.3|5
1636366740000|2021-11-08 10:19:00|9523.3|9513.3|9521.5|9511.5|9523.3|9513.3|9521.5|9511.5|5
1636366750000|2021-11-08 10:19:10|9521|9511|9521.3|9511.3|9521.3|9511.3|9521|9511|2
1636366820000|2021-11-08 10:20:20|9521|9511|9521|9511|9521|9511|9521|9511|1
1636366860000|2021-11-08 10:21:00|9522|9512|9522|9512|9522|9512|9521.3|9511.3|3
1636366870000|2021-11-08 10:21:10|9520.8|9510.8|9521|9511|9521.5|9511.5|9520|9510|5
1636366880000|2021-11-08 10:21:20|9521.5|9511.5|9520.8|9510.8|9521.5|9511.5|9520.3|9510.3|4
1636366890000|2021-11-08 10:21:30|9520.3|9510.3|9521|9511|9521|9511|9520|9510|4
1636366900000|2021-11-08 10:21:40|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1636366910000|2021-11-08 10:21:50|9520.5|9510.5|9520|9510|9520.5|9510.5|9520|9510|2
1636366920000|2021-11-08 10:22:00|9519.5|9509.5|9520.3|9510.3|9520.3|9510.3|9519.5|9509.5|3
1636366930000|2021-11-08 10:22:10|9520|9510|9520.8|9510.8|9520.8|9510.8|9519.5|9509.5|5
1636366940000|2021-11-08 10:22:20|9520.5|9510.5|9519.8|9509.8|9520.5|9510.5|9519.8|9509.8|4
1636366950000|2021-11-08 10:22:30|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1636366960000|2021-11-08 10:22:40|9519.8|9509.8|9520.5|9510.5|9520.5|9510.5|9519.8|9509.8|4
1636366970000|2021-11-08 10:22:50|9521|9511|9519.8|9509.8|9521|9511|9519.8|9509.8|4
1636366980000|2021-11-08 10:23:00|9519.3|9509.3|9519|9509|9519.3|9509.3|9519|9509|2
1636366990000|2021-11-08 10:23:10|9519.3|9509.3|9518.3|9508.3|9519.3|9509.3|9518.3|9508.3|4
1636367000000|2021-11-08 10:23:20|9518.8|9508.8|9519.5|9509.5|9519.5|9509.5|9518.8|9508.8|2
1636367020000|2021-11-08 10:23:40|9518.8|9508.8|9518.8|9508.8|9519.3|9509.3|9518.8|9508.8|5
1636367050000|2021-11-08 10:24:10|9518.5|9508.5|9517.5|9507.5|9518.5|9508.5|9517.5|9507.5|3
1636367070000|2021-11-08 10:24:30|9516.8|9506.8|9516.3|9506.3|9516.8|9506.8|9516.3|9506.3|3
1636367080000|2021-11-08 10:24:40|9516|9506|9516.3|9506.3|9516.3|9506.3|9516|9506|2
1636367090000|2021-11-08 10:24:50|9515.8|9505.8|9515.5|9505.5|9515.8|9505.8|9514.8|9504.8|4
1636367100000|2021-11-08 10:25:00|9515.3|9505.3|9512.3|9502.3|9515.9|9505.9|9512.3|9502.3|4
1636367110000|2021-11-08 10:25:10|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|3
1636367130000|2021-11-08 10:25:30|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1636367140000|2021-11-08 10:25:40|9512|9502|9513|9503|9513|9503|9511.3|9501.3|6
1636367150000|2021-11-08 10:25:50|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9511.3|9501.3|7
1636367160000|2021-11-08 10:26:00|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1636367170000|2021-11-08 10:26:10|9513.5|9503.5|9514.5|9504.5|9514.5|9504.5|9513.5|9503.5|3
1636367180000|2021-11-08 10:26:20|9514|9504|9512.3|9502.3|9514|9504|9511.3|9501.3|4
1636367190000|2021-11-08 10:26:30|9512.5|9502.5|9513.3|9503.3|9513.8|9503.8|9512.5|9502.5|3
1636367200000|2021-11-08 10:26:40|9513|9503|9513|9503|9513|9503|9512.3|9502.3|5
1636367210000|2021-11-08 10:26:50|9513.3|9503.3|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|5
1636367220000|2021-11-08 10:27:00|9513.5|9503.5|9514|9504|9514.3|9504.3|9513|9503|5
1636367230000|2021-11-08 10:27:10|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9513.5|9503.5|4
1636367240000|2021-11-08 10:27:20|9514.8|9504.8|9515|9505|9517|9507|9514.8|9504.8|6
1636367250000|2021-11-08 10:27:30|9515.3|9505.3|9515.5|9505.5|9515.5|9505.5|9515.3|9505.3|2
1636367270000|2021-11-08 10:27:50|9515.8|9505.8|9515.8|9505.8|9516.8|9506.8|9515.8|9505.8|4
1636367280000|2021-11-08 10:28:00|9516|9506|9516.8|9506.8|9517|9507|9516|9506|5
1636367290000|2021-11-08 10:28:10|9517|9507|9516.3|9506.3|9517.3|9507.3|9516.3|9506.3|6
1636367300000|2021-11-08 10:28:20|9516.5|9506.5|9516.3|9506.3|9516.5|9506.5|9516.3|9506.3|2
1636367310000|2021-11-08 10:28:30|9516.8|9506.8|9516.8|9506.8|9517.3|9507.3|9516.8|9506.8|4
1636367320000|2021-11-08 10:28:40|9516.3|9506.3|9516|9506|9517|9507|9515.8|9505.8|6
1636367330000|2021-11-08 10:28:50|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1636367340000|2021-11-08 10:29:00|9515.8|9505.8|9514|9504|9515.8|9505.8|9514|9504|5
1636367370000|2021-11-08 10:29:30|9514.5|9504.5|9515.8|9505.8|9515.8|9505.8|9514.5|9504.5|3
1636367380000|2021-11-08 10:29:40|9515.5|9505.5|9514.3|9504.3|9515.5|9505.5|9514|9504|3
1636367400000|2021-11-08 10:30:00|9514|9504|9514|9504|9514|9504|9514|9504|1
1636367420000|2021-11-08 10:30:20|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.3|9503.3|4
1636367430000|2021-11-08 10:30:30|9513|9503|9513|9503|9513|9503|9513|9503|1
1636367450000|2021-11-08 10:30:50|9514|9504|9514|9504|9514|9504|9514|9504|1
1636367460000|2021-11-08 10:31:00|9513.5|9503.5|9512.8|9502.8|9513.5|9503.5|9512.3|9502.3|6
1636367470000|2021-11-08 10:31:10|9512|9502|9513|9503|9513|9503|9512|9502|4
1636367480000|2021-11-08 10:31:20|9513.3|9503.3|9513|9503|9513.3|9503.3|9512.8|9502.8|3
1636367490000|2021-11-08 10:31:30|9513.5|9503.5|9511|9501|9513.5|9503.5|9511|9501|3
1636367500000|2021-11-08 10:31:40|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1636367510000|2021-11-08 10:31:50|9511|9501|9510.3|9500.3|9511|9501|9509.8|9499.8|6
1636367550000|2021-11-08 10:32:30|9510.5|9500.5|9511.3|9501.3|9511.3|9501.3|9510.5|9500.5|3
1636367560000|2021-11-08 10:32:40|9511|9501|9511|9501|9511|9501|9511|9501|1
1636367570000|2021-11-08 10:32:50|9511.3|9501.3|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|2
1636367580000|2021-11-08 10:33:00|9511|9501|9511.5|9501.5|9511.5|9501.5|9511|9501|3
1636367590000|2021-11-08 10:33:10|9511.8|9501.8|9512.5|9502.5|9512.5|9502.5|9511.8|9501.8|5
1636367600000|2021-11-08 10:33:20|9512.8|9502.8|9512.5|9502.5|9512.8|9502.8|9512.5|9502.5|2
1636367610000|2021-11-08 10:33:30|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1636367620000|2021-11-08 10:33:40|9512.5|9502.5|9511.8|9501.8|9512.5|9502.5|9511.8|9501.8|2
1636367630000|2021-11-08 10:33:50|9512|9502|9512.8|9502.8|9512.8|9502.8|9512|9502|2
1636367640000|2021-11-08 10:34:00|9512.5|9502.5|9513.3|9503.3|9513.3|9503.3|9512.5|9502.5|4
1636367650000|2021-11-08 10:34:10|9514|9504|9515.8|9505.8|9515.8|9505.8|9514|9504|2
1636367660000|2021-11-08 10:34:20|9516|9506|9515.3|9505.3|9516|9506|9514.8|9504.8|5
1636367670000|2021-11-08 10:34:30|9515.5|9505.5|9514.3|9504.3|9515.5|9505.5|9514.3|9504.3|3
1636367680000|2021-11-08 10:34:40|9514.5|9504.5|9513.8|9503.8|9514.5|9504.5|9513.8|9503.8|4
1636367700000|2021-11-08 10:35:00|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|2
1636367710000|2021-11-08 10:35:10|9513|9503|9513.5|9503.5|9513.5|9503.5|9513|9503|3
1636367720000|2021-11-08 10:35:20|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1636367730000|2021-11-08 10:35:30|9513.5|9503.5|9513.3|9503.3|9514|9504|9513.3|9503.3|4
1636367740000|2021-11-08 10:35:40|9514.3|9504.3|9515.5|9505.5|9516|9506|9514.3|9504.3|4
1636367750000|2021-11-08 10:35:50|9515.3|9505.3|9515|9505|9515.3|9505.3|9515|9505|2
1636367760000|2021-11-08 10:36:00|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1636367770000|2021-11-08 10:36:10|9514.8|9504.8|9515|9505|9515|9505|9514.8|9504.8|2
1636367790000|2021-11-08 10:36:30|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1636367860000|2021-11-08 10:37:40|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9515.5|9505.5|2
1636367870000|2021-11-08 10:37:50|9515.5|9505.5|9513.8|9503.8|9515.5|9505.5|9513.8|9503.8|3
1636367880000|2021-11-08 10:38:00|9513|9503|9512|9502|9513|9503|9511.5|9501.5|4
1636367890000|2021-11-08 10:38:10|9512.3|9502.3|9514|9504|9514|9504|9512.3|9502.3|4
1636367900000|2021-11-08 10:38:20|9513.5|9503.5|9515|9505|9515|9505|9513.5|9503.5|5
1636367910000|2021-11-08 10:38:30|9514.8|9504.8|9515.5|9505.5|9515.5|9505.5|9514.3|9504.3|5
1636367920000|2021-11-08 10:38:40|9515|9505|9515|9505|9515|9505|9515|9505|1
1636367930000|2021-11-08 10:38:50|9515.3|9505.3|9515.5|9505.5|9515.5|9505.5|9515.3|9505.3|2
1636367940000|2021-11-08 10:39:00|9515.3|9505.3|9516.8|9506.8|9516.8|9506.8|9515.3|9505.3|5
1636367950000|2021-11-08 10:39:10|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1636367970000|2021-11-08 10:39:30|9516.3|9506.3|9516|9506|9516.3|9506.3|9516|9506|2
1636367980000|2021-11-08 10:39:40|9515.5|9505.5|9516.8|9506.8|9517.3|9507.3|9515.5|9505.5|5
1636367990000|2021-11-08 10:39:50|9516.5|9506.5|9516.8|9506.8|9516.8|9506.8|9516.3|9506.3|3
1636368010000|2021-11-08 10:40:10|9516.5|9506.5|9516.8|9506.8|9517.3|9507.3|9516.3|9506.3|4
1636368030000|2021-11-08 10:40:30|9517.3|9507.3|9518|9508|9518|9508|9517.3|9507.3|2
1636368040000|2021-11-08 10:40:40|9517|9507|9517|9507|9517|9507|9517|9507|1
1636368050000|2021-11-08 10:40:50|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1636368060000|2021-11-08 10:41:00|9517|9507|9517|9507|9517|9507|9517|9507|1
1636368130000|2021-11-08 10:42:10|9515.8|9505.8|9513.8|9503.8|9515.8|9505.8|9513.8|9503.8|3
1636368140000|2021-11-08 10:42:20|9514|9504|9514|9504|9514|9504|9514|9504|1
1636368180000|2021-11-08 10:43:00|9514.3|9504.3|9514.8|9504.8|9514.8|9504.8|9514.3|9504.3|2
1636368210000|2021-11-08 10:43:30|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1636368230000|2021-11-08 10:43:50|9514.8|9504.8|9514.5|9504.5|9514.8|9504.8|9514.5|9504.5|2
1636368240000|2021-11-08 10:44:00|9515.3|9505.3|9515.5|9505.5|9515.8|9505.8|9515.3|9505.3|4
1636368250000|2021-11-08 10:44:10|9515.3|9505.3|9514.8|9504.8|9515.3|9505.3|9514.8|9504.8|2
1636368300000|2021-11-08 10:45:00|9514.5|9504.5|9514.5|9504.5|9515|9505|9512.3|9502.3|10
1636368310000|2021-11-08 10:45:10|9514.8|9504.8|9515|9505|9515|9505|9514.8|9504.8|2
1636368350000|2021-11-08 10:45:50|9515.8|9505.8|9515|9505|9515.8|9505.8|9515|9505|2
1636368390000|2021-11-08 10:46:30|9514.8|9504.8|9514|9504|9514.8|9504.8|9513.5|9503.5|7
1636368470000|2021-11-08 10:47:50|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9514.3|9504.3|2
1636368480000|2021-11-08 10:48:00|9515|9505|9515|9505|9515|9505|9515|9505|1
1636368500000|2021-11-08 10:48:20|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1636368510000|2021-11-08 10:48:30|9515|9505|9515|9505|9515|9505|9515|9505|1
1636368530000|2021-11-08 10:48:50|9514.8|9504.8|9515|9505|9515|9505|9514.8|9504.8|2
1636368540000|2021-11-08 10:49:00|9514.8|9504.8|9514.8|9504.8|9515|9505|9514.8|9504.8|3
1636368550000|2021-11-08 10:49:10|9515|9505|9514.8|9504.8|9515|9505|9514.5|9504.5|4
1636368560000|2021-11-08 10:49:20|9514.5|9504.5|9513.8|9503.8|9514.5|9504.5|9513.8|9503.8|2
1636368570000|2021-11-08 10:49:30|9514.3|9504.3|9514|9504|9514.5|9504.5|9514|9504|4
1636368580000|2021-11-08 10:49:40|9513.8|9503.8|9512.5|9502.5|9513.8|9503.8|9512.5|9502.5|2
1636368590000|2021-11-08 10:49:50|9513|9503|9512.8|9502.8|9513.5|9503.5|9512.5|9502.5|5
1636368600000|2021-11-08 10:50:00|9512.5|9502.5|9511.5|9501.5|9512.5|9502.5|9511.5|9501.5|2
1636368610000|2021-11-08 10:50:10|9510.8|9500.8|9510.3|9500.3|9510.8|9500.8|9510|9500|3
1636368620000|2021-11-08 10:50:20|9510.5|9500.5|9511.8|9501.8|9511.8|9501.8|9510.5|9500.5|3
1636368630000|2021-11-08 10:50:30|9511.5|9501.5|9512.8|9502.8|9512.8|9502.8|9511.5|9501.5|6
1636368640000|2021-11-08 10:50:40|9512.3|9502.3|9511.8|9501.8|9513|9503|9511.5|9501.5|6
1636368650000|2021-11-08 10:50:50|9512|9502|9512.5|9502.5|9513.3|9503.3|9512|9502|6
1636368660000|2021-11-08 10:51:00|9512.3|9502.3|9512.5|9502.5|9512.5|9502.5|9511.8|9501.8|4
1636368680000|2021-11-08 10:51:20|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1636368690000|2021-11-08 10:51:30|9511|9501|9510.8|9500.8|9511|9501|9510.8|9500.8|2
1636368700000|2021-11-08 10:51:40|9509.9|9499.9|9507|9497|9509.9|9499.9|9507|9497|5
1636368720000|2021-11-08 10:52:00|9507.3|9497.3|9507|9497|9507.3|9497.3|9507|9497|2
1636368730000|2021-11-08 10:52:10|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1636368740000|2021-11-08 10:52:20|9506.3|9496.3|9506.8|9496.8|9506.8|9496.8|9506.3|9496.3|3
1636368750000|2021-11-08 10:52:30|9507|9497|9506.8|9496.8|9507|9497|9506.8|9496.8|2
1636368800000|2021-11-08 10:53:20|9507|9497|9503.3|9493.3|9507|9497|9503.3|9493.3|5
1636368820000|2021-11-08 10:53:40|9501.9|9491.9|9500.1|9490.1|9501.9|9491.9|9500.1|9490.1|2
1636368830000|2021-11-08 10:53:50|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|1
1636368840000|2021-11-08 10:54:00|9500|9490|9502.3|9492.3|9502.4|9492.4|9500|9490|5
1636368850000|2021-11-08 10:54:10|9502.1|9492.1|9500.8|9490.8|9502.1|9492.1|9500.8|9490.8|3
1636368860000|2021-11-08 10:54:20|9501.5|9491.5|9501.3|9491.3|9501.5|9491.5|9501.1|9491.1|3
1636368870000|2021-11-08 10:54:30|9501|9491|9501.8|9491.8|9501.8|9491.8|9501|9491|2
1636368880000|2021-11-08 10:54:40|9501.5|9491.5|9498.8|9488.8|9501.5|9491.5|9498.8|9488.8|2
1636368910000|2021-11-08 10:55:10|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|2
1636368920000|2021-11-08 10:55:20|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|2
1636368930000|2021-11-08 10:55:30|9498|9488|9497.8|9487.8|9498.5|9488.5|9497.8|9487.8|4
1636368940000|2021-11-08 10:55:40|9496.8|9486.8|9496.3|9486.3|9496.8|9486.8|9494.5|9484.5|5
1636368950000|2021-11-08 10:55:50|9496|9486|9493.8|9483.8|9496|9486|9493.8|9483.8|6
1636368960000|2021-11-08 10:56:00|9493.5|9483.5|9496.3|9486.3|9496.3|9486.3|9492.8|9482.8|9
1636368970000|2021-11-08 10:56:10|9496|9486|9495.5|9485.5|9496|9486|9495.5|9485.5|2
1636368980000|2021-11-08 10:56:20|9495.8|9485.8|9496|9486|9496|9486|9495.8|9485.8|2
1636368990000|2021-11-08 10:56:30|9495.8|9485.8|9494.8|9484.8|9495.8|9485.8|9494.5|9484.5|4
1636369000000|2021-11-08 10:56:40|9494.5|9484.5|9493.3|9483.3|9494.5|9484.5|9493.3|9483.3|2
1636369010000|2021-11-08 10:56:50|9493|9483|9492|9482|9493|9483|9492|9482|4
1636369050000|2021-11-08 10:57:30|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|3
1636369060000|2021-11-08 10:57:40|9491.5|9481.5|9491|9481|9491.5|9481.5|9491|9481|3
1636369070000|2021-11-08 10:57:50|9491.3|9481.3|9492.3|9482.3|9492.5|9482.5|9491.3|9481.3|5
1636369080000|2021-11-08 10:58:00|9492.5|9482.5|9493.3|9483.3|9493.3|9483.3|9492.5|9482.5|2
1636369140000|2021-11-08 10:59:00|9493|9483|9491.3|9481.3|9493|9483|9491.3|9481.3|4
1636369150000|2021-11-08 10:59:10|9492|9482|9492|9482|9492.8|9482.8|9492|9482|4
1636369160000|2021-11-08 10:59:20|9492.3|9482.3|9491.8|9481.8|9492.3|9482.3|9491.8|9481.8|3
1636369190000|2021-11-08 10:59:50|9492.5|9482.5|9495.5|9485.5|9495.5|9485.5|9492.5|9482.5|2
1636369200000|2021-11-08 11:00:00|9495|9485|9494.5|9484.5|9495.5|9485.5|9494.5|9484.5|8
1636369210000|2021-11-08 11:00:10|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1636369220000|2021-11-08 11:00:20|9495.3|9485.3|9494.3|9484.3|9495.8|9485.8|9494.3|9484.3|4
1636369230000|2021-11-08 11:00:30|9494.8|9484.8|9495.3|9485.3|9495.3|9485.3|9494.8|9484.8|2
1636369240000|2021-11-08 11:00:40|9494.8|9484.8|9495.5|9485.5|9495.5|9485.5|9494.8|9484.8|3
1636369260000|2021-11-08 11:01:00|9495.3|9485.3|9494.8|9484.8|9495.3|9485.3|9494.8|9484.8|2
1636369270000|2021-11-08 11:01:10|9495.3|9485.3|9495.8|9485.8|9495.8|9485.8|9495.3|9485.3|3
1636369280000|2021-11-08 11:01:20|9496|9486|9498|9488|9498|9488|9496|9486|2
1636369290000|2021-11-08 11:01:30|9498.3|9488.3|9500|9490|9500|9490|9498.3|9488.3|2
1636369300000|2021-11-08 11:01:40|9499.8|9489.8|9500|9490|9500|9490|9498.8|9488.8|6
1636369310000|2021-11-08 11:01:50|9500.5|9490.5|9500.3|9490.3|9500.5|9490.5|9499.8|9489.8|3
1636369320000|2021-11-08 11:02:00|9500.5|9490.5|9499.8|9489.8|9500.8|9490.8|9499.8|9489.8|6
1636369340000|2021-11-08 11:02:20|9500.3|9490.3|9499.5|9489.5|9500.3|9490.3|9499.5|9489.5|2
1636369360000|2021-11-08 11:02:40|9500.5|9490.5|9497.5|9487.5|9500.5|9490.5|9497.5|9487.5|6
1636369370000|2021-11-08 11:02:50|9497.8|9487.8|9498.5|9488.5|9498.5|9488.5|9497.8|9487.8|2
1636369380000|2021-11-08 11:03:00|9499|9489|9499.5|9489.5|9499.8|9489.8|9499|9489|4
1636369390000|2021-11-08 11:03:10|9499|9489|9497.8|9487.8|9499|9489|9497.8|9487.8|3
1636369400000|2021-11-08 11:03:20|9498|9488|9500|9490|9500|9490|9498|9488|5
1636369410000|2021-11-08 11:03:30|9500.8|9490.8|9500.3|9490.3|9501|9491|9500.3|9490.3|4
1636369430000|2021-11-08 11:03:50|9500|9490|9498|9488|9500|9490|9497.5|9487.5|3
1636369460000|2021-11-08 11:04:20|9498.8|9488.8|9498.3|9488.3|9498.8|9488.8|9498.3|9488.3|3
1636369470000|2021-11-08 11:04:30|9498.8|9488.8|9499.5|9489.5|9499.8|9489.8|9498.8|9488.8|4
1636369480000|2021-11-08 11:04:40|9499.8|9489.8|9500.3|9490.3|9500.3|9490.3|9499.3|9489.3|5
1636369490000|2021-11-08 11:04:50|9500.5|9490.5|9500.3|9490.3|9501|9491|9500.3|9490.3|4
1636369500000|2021-11-08 11:05:00|9500.8|9490.8|9499.8|9489.8|9501.3|9491.3|9498.5|9488.5|4
1636369520000|2021-11-08 11:05:20|9500|9490|9500.5|9490.5|9501|9491|9500|9490|3
1636369530000|2021-11-08 11:05:30|9500.8|9490.8|9501.3|9491.3|9501.3|9491.3|9500.8|9490.8|4
1636369540000|2021-11-08 11:05:40|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1636369550000|2021-11-08 11:05:50|9502.3|9492.3|9500|9490|9503|9493|9500|9490|8
1636369560000|2021-11-08 11:06:00|9500.3|9490.3|9500.8|9490.8|9500.8|9490.8|9500.3|9490.3|2
1636369570000|2021-11-08 11:06:10|9501|9491|9500.8|9490.8|9501|9491|9500.5|9490.5|5
1636369580000|2021-11-08 11:06:20|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|1
1636369600000|2021-11-08 11:06:40|9500.8|9490.8|9503|9493|9503|9493|9500.8|9490.8|4
1636369610000|2021-11-08 11:06:50|9502.8|9492.8|9502.8|9492.8|9503|9493|9502.8|9492.8|3
1636369620000|2021-11-08 11:07:00|9503|9493|9503|9493|9503|9493|9503|9493|1
1636369630000|2021-11-08 11:07:10|9503.3|9493.3|9504|9494|9504|9494|9503.3|9493.3|3
1636369640000|2021-11-08 11:07:20|9503.8|9493.8|9504|9494|9504|9494|9503.8|9493.8|2
1636369650000|2021-11-08 11:07:30|9503.5|9493.5|9502|9492|9503.5|9493.5|9501|9491|5
1636369690000|2021-11-08 11:08:10|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9502.3|9492.3|2
1636369700000|2021-11-08 11:08:20|9502.8|9492.8|9502|9492|9502.8|9492.8|9502|9492|3
1636369710000|2021-11-08 11:08:30|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9502.3|9492.3|2
1636369720000|2021-11-08 11:08:40|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9501.8|9491.8|4
1636369730000|2021-11-08 11:08:50|9502.3|9492.3|9502.8|9492.8|9502.8|9492.8|9502.3|9492.3|2
1636369740000|2021-11-08 11:09:00|9503|9493|9503.8|9493.8|9503.8|9493.8|9502.8|9492.8|3
1636369750000|2021-11-08 11:09:10|9503.5|9493.5|9501.5|9491.5|9503.5|9493.5|9501.5|9491.5|2
1636369760000|2021-11-08 11:09:20|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1636369770000|2021-11-08 11:09:30|9502.3|9492.3|9503.3|9493.3|9503.3|9493.3|9502.3|9492.3|2
1636369780000|2021-11-08 11:09:40|9502.5|9492.5|9503.3|9493.3|9503.3|9493.3|9502|9492|4
1636369790000|2021-11-08 11:09:50|9502.8|9492.8|9502|9492|9502.8|9492.8|9502|9492|2
1636369800000|2021-11-08 11:10:00|9502.3|9492.3|9502|9492|9502.5|9492.5|9501.8|9491.8|5
1636369810000|2021-11-08 11:10:10|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1636369820000|2021-11-08 11:10:20|9501.8|9491.8|9501.5|9491.5|9502|9492|9501.5|9491.5|4
1636369830000|2021-11-08 11:10:30|9502|9492|9501|9491|9502|9492|9501|9491|6
1636369840000|2021-11-08 11:10:40|9501.3|9491.3|9502.5|9492.5|9502.5|9492.5|9501.3|9491.3|3
1636369850000|2021-11-08 11:10:50|9502.8|9492.8|9504.8|9494.8|9504.8|9494.8|9502.8|9492.8|2
1636369860000|2021-11-08 11:11:00|9504|9494|9504|9494|9504|9494|9504|9494|1
1636369870000|2021-11-08 11:11:10|9503.5|9493.5|9504|9494|9504|9494|9502.5|9492.5|9
1636369880000|2021-11-08 11:11:20|9504.3|9494.3|9504.3|9494.3|9505.3|9495.3|9504|9494|5
1636369890000|2021-11-08 11:11:30|9504|9494|9503|9493|9504|9494|9502.8|9492.8|10
1636369900000|2021-11-08 11:11:40|9503.5|9493.5|9504|9494|9504|9494|9503.5|9493.5|3
1636369910000|2021-11-08 11:11:50|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9503.5|9493.5|2
1636369920000|2021-11-08 11:12:00|9503|9493|9503.3|9493.3|9503.3|9493.3|9502.5|9492.5|11
1636369930000|2021-11-08 11:12:10|9503.5|9493.5|9504|9494|9504|9494|9503.5|9493.5|3
1636369950000|2021-11-08 11:12:30|9503.8|9493.8|9503|9493|9503.8|9493.8|9502|9492|4
1636369960000|2021-11-08 11:12:40|9502.8|9492.8|9501.3|9491.3|9503.3|9493.3|9501.3|9491.3|12
1636369970000|2021-11-08 11:12:50|9501|9491|9502|9492|9502|9492|9501|9491|3
1636369980000|2021-11-08 11:13:00|9501.8|9491.8|9501.5|9491.5|9502|9492|9501|9491|7
1636369990000|2021-11-08 11:13:10|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1636370000000|2021-11-08 11:13:20|9503|9493|9504|9494|9504|9494|9503|9493|2
1636370010000|2021-11-08 11:13:30|9503.8|9493.8|9504|9494|9504.5|9494.5|9503.8|9493.8|4
1636370020000|2021-11-08 11:13:40|9503.8|9493.8|9504.5|9494.5|9504.5|9494.5|9502.8|9492.8|5
1636370040000|2021-11-08 11:14:00|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|1
1636370050000|2021-11-08 11:14:10|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9503.8|9493.8|3
1636370060000|2021-11-08 11:14:20|9504.3|9494.3|9502.3|9492.3|9504.3|9494.3|9502.3|9492.3|4
1636370070000|2021-11-08 11:14:30|9502.8|9492.8|9502.3|9492.3|9502.8|9492.8|9502.3|9492.3|2
1636370120000|2021-11-08 11:15:20|9502.5|9492.5|9503|9493|9503|9493|9502.5|9492.5|2
1636370130000|2021-11-08 11:15:30|9502.5|9492.5|9501.5|9491.5|9502.5|9492.5|9501.5|9491.5|3
1636370140000|2021-11-08 11:15:40|9501.8|9491.8|9501.8|9491.8|9502.3|9492.3|9501.8|9491.8|4
1636370160000|2021-11-08 11:16:00|9502|9492|9501.8|9491.8|9502.3|9492.3|9501.5|9491.5|4
1636370190000|2021-11-08 11:16:30|9502|9492|9502|9492|9502|9492|9502|9492|1
1636370200000|2021-11-08 11:16:40|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1636370210000|2021-11-08 11:16:50|9503|9493|9503.3|9493.3|9503.3|9493.3|9503|9493|2
1636370220000|2021-11-08 11:17:00|9503|9493|9503.8|9493.8|9503.8|9493.8|9503|9493|3
1636370240000|2021-11-08 11:17:20|9504|9494|9504|9494|9504|9494|9504|9494|1
1636370250000|2021-11-08 11:17:30|9503.8|9493.8|9503.3|9493.3|9503.8|9493.8|9502.8|9492.8|8
1636370260000|2021-11-08 11:17:40|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1636370270000|2021-11-08 11:17:50|9504|9494|9503.8|9493.8|9504|9494|9503.8|9493.8|2
1636370280000|2021-11-08 11:18:00|9504|9494|9503.5|9493.5|9504|9494|9503.5|9493.5|2
1636370290000|2021-11-08 11:18:10|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1636370300000|2021-11-08 11:18:20|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1636370330000|2021-11-08 11:18:50|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1636370360000|2021-11-08 11:19:20|9504|9494|9505.5|9495.5|9505.5|9495.5|9504|9494|4
1636370380000|2021-11-08 11:19:40|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505|9495|5
1636370390000|2021-11-08 11:19:50|9505.3|9495.3|9506|9496|9506|9496|9505.3|9495.3|3
1636370400000|2021-11-08 11:20:00|9505.8|9495.8|9505.8|9495.8|9506.3|9496.3|9505.8|9495.8|3
1636370410000|2021-11-08 11:20:10|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505|9495|4
1636370420000|2021-11-08 11:20:20|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|1
1636370430000|2021-11-08 11:20:30|9505|9495|9505|9495|9505|9495|9505|9495|1
1636370440000|2021-11-08 11:20:40|9504.8|9494.8|9503.8|9493.8|9504.8|9494.8|9503.8|9493.8|3
1636370480000|2021-11-08 11:21:20|9503|9493|9501.8|9491.8|9503|9493|9501.8|9491.8|2
1636370490000|2021-11-08 11:21:30|9501|9491|9498.8|9488.8|9502.8|9492.8|9498.8|9488.8|8
1636370500000|2021-11-08 11:21:40|9498.5|9488.5|9498.3|9488.3|9498.8|9488.8|9498|9488|7
1636370510000|2021-11-08 11:21:50|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1636370520000|2021-11-08 11:22:00|9498.8|9488.8|9499|9489|9500|9490|9498.8|9488.8|4
1636370540000|2021-11-08 11:22:20|9498|9488|9496.8|9486.8|9498|9488|9496.8|9486.8|4
1636370550000|2021-11-08 11:22:30|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|1
1636370560000|2021-11-08 11:22:40|9497.5|9487.5|9497.3|9487.3|9498.3|9488.3|9497.3|9487.3|3
1636370570000|2021-11-08 11:22:50|9497|9487|9496.5|9486.5|9497|9487|9496.5|9486.5|3
1636370580000|2021-11-08 11:23:00|9496.8|9486.8|9497.8|9487.8|9497.8|9487.8|9496.8|9486.8|4
1636370590000|2021-11-08 11:23:10|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1636370600000|2021-11-08 11:23:20|9499.3|9489.3|9499|9489|9499.3|9489.3|9499|9489|2
1636370610000|2021-11-08 11:23:30|9500.3|9490.3|9500.8|9490.8|9500.8|9490.8|9499.5|9489.5|4
1636370620000|2021-11-08 11:23:40|9501|9491|9500|9490|9501.5|9491.5|9500|9490|4
1636370640000|2021-11-08 11:24:00|9499.8|9489.8|9500.5|9490.5|9500.5|9490.5|9499.8|9489.8|4
1636370650000|2021-11-08 11:24:10|9500.3|9490.3|9499.5|9489.5|9500.3|9490.3|9499.5|9489.5|2
1636370660000|2021-11-08 11:24:20|9500|9490|9501.5|9491.5|9501.5|9491.5|9500|9490|5
1636370700000|2021-11-08 11:25:00|9501|9491|9501.5|9491.5|9501.5|9491.5|9501|9491|2
1636370710000|2021-11-08 11:25:10|9502|9492|9502|9492|9502|9492|9502|9492|1
1636370720000|2021-11-08 11:25:20|9502.3|9492.3|9503|9493|9503|9493|9502.3|9492.3|3
1636370740000|2021-11-08 11:25:40|9502.8|9492.8|9503.3|9493.3|9503.3|9493.3|9502.8|9492.8|2
1636370760000|2021-11-08 11:26:00|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1636370820000|2021-11-08 11:27:00|9504.4|9494.4|9505.3|9495.3|9505.3|9495.3|9504.4|9494.4|7
1636370830000|2021-11-08 11:27:10|9505|9495|9507|9497|9507|9497|9505|9495|5
1636370840000|2021-11-08 11:27:20|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1636370850000|2021-11-08 11:27:30|9507|9497|9506.8|9496.8|9507|9497|9506.8|9496.8|2
1636370860000|2021-11-08 11:27:40|9507|9497|9507.5|9497.5|9507.5|9497.5|9507|9497|3
1636370870000|2021-11-08 11:27:50|9507|9497|9507.3|9497.3|9507.3|9497.3|9507|9497|2
1636370880000|2021-11-08 11:28:00|9507|9497|9507|9497|9507|9497|9507|9497|1
1636370900000|2021-11-08 11:28:20|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1636370910000|2021-11-08 11:28:30|9506.5|9496.5|9506|9496|9506.5|9496.5|9506|9496|2
1636370950000|2021-11-08 11:29:10|9505.8|9495.8|9505|9495|9505.8|9495.8|9505|9495|3
1636370960000|2021-11-08 11:29:20|9505.3|9495.3|9505.3|9495.3|9505.8|9495.8|9504.8|9494.8|4
1636370970000|2021-11-08 11:29:30|9504.8|9494.8|9504.3|9494.3|9504.8|9494.8|9504.3|9494.3|2
1636370990000|2021-11-08 11:29:50|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1636371050000|2021-11-08 11:30:50|9504|9494|9504|9494|9504|9494|9504|9494|1
1636371080000|2021-11-08 11:31:20|9503.8|9493.8|9503.3|9493.3|9503.8|9493.8|9503.3|9493.3|2
1636371090000|2021-11-08 11:31:30|9503|9493|9503|9493|9503|9493|9503|9493|1
1636371100000|2021-11-08 11:31:40|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1636371110000|2021-11-08 11:31:50|9504|9494|9505|9495|9505|9495|9504|9494|5
1636371120000|2021-11-08 11:32:00|9504.5|9494.5|9504.5|9494.5|9504.8|9494.8|9504.5|9494.5|3
1636371130000|2021-11-08 11:32:10|9504|9494|9504|9494|9504|9494|9504|9494|1
1636371150000|2021-11-08 11:32:30|9503.8|9493.8|9504.5|9494.5|9505|9495|9503.8|9493.8|5
1636371160000|2021-11-08 11:32:40|9504.8|9494.8|9505.3|9495.3|9505.3|9495.3|9504.8|9494.8|2
1636371170000|2021-11-08 11:32:50|9505.8|9495.8|9506|9496|9506|9496|9505.8|9495.8|2
1636371180000|2021-11-08 11:33:00|9506.3|9496.3|9506.5|9496.5|9506.8|9496.8|9506.3|9496.3|4
1636371190000|2021-11-08 11:33:10|9506.3|9496.3|9504.8|9494.8|9506.3|9496.3|9504.8|9494.8|2
1636371220000|2021-11-08 11:33:40|9504.5|9494.5|9504.5|9494.5|9505|9495|9504.5|9494.5|3
1636371270000|2021-11-08 11:34:30|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|1
1636371280000|2021-11-08 11:34:40|9504|9494|9502.8|9492.8|9504|9494|9502.8|9492.8|2
1636371290000|2021-11-08 11:34:50|9503|9493|9503.8|9493.8|9503.8|9493.8|9503|9493|3
1636371300000|2021-11-08 11:35:00|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9504.3|9494.3|2
1636371320000|2021-11-08 11:35:20|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|1
1636371330000|2021-11-08 11:35:30|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1636371340000|2021-11-08 11:35:40|9505.3|9495.3|9504.5|9494.5|9505.3|9495.3|9504.5|9494.5|2
1636371390000|2021-11-08 11:36:30|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1636371400000|2021-11-08 11:36:40|9505.5|9495.5|9507.5|9497.5|9507.5|9497.5|9505.5|9495.5|4
1636371420000|2021-11-08 11:37:00|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|1
1636371460000|2021-11-08 11:37:40|9507.5|9497.5|9508.5|9498.5|9508.5|9498.5|9507.5|9497.5|3
1636371470000|2021-11-08 11:37:50|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1636371480000|2021-11-08 11:38:00|9509|9499|9509|9499|9509.5|9499.5|9509|9499|4
1636371490000|2021-11-08 11:38:10|9508.8|9498.8|9508.5|9498.5|9508.8|9498.8|9507.8|9497.8|8
1636371500000|2021-11-08 11:38:20|9509|9499|9509.5|9499.5|9509.5|9499.5|9509|9499|2
1636371510000|2021-11-08 11:38:30|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1636371520000|2021-11-08 11:38:40|9509.5|9499.5|9509.8|9499.8|9509.8|9499.8|9509.5|9499.5|2
1636371540000|2021-11-08 11:39:00|9509.5|9499.5|9509.3|9499.3|9509.5|9499.5|9509.3|9499.3|2
1636371600000|2021-11-08 11:40:00|9509.5|9499.5|9509.8|9499.8|9509.8|9499.8|9509.5|9499.5|2
1636371640000|2021-11-08 11:40:40|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|9509|9499|3
1636371650000|2021-11-08 11:40:50|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1636371660000|2021-11-08 11:41:00|9509.5|9499.5|9507|9497|9509.5|9499.5|9507|9497|4
1636371700000|2021-11-08 11:41:40|9507.3|9497.3|9508|9498|9508|9498|9507.3|9497.3|2
1636371710000|2021-11-08 11:41:50|9508.8|9498.8|9508|9498|9508.8|9498.8|9508|9498|3
1636371720000|2021-11-08 11:42:00|9507.8|9497.8|9508|9498|9508|9498|9507.8|9497.8|2
1636371730000|2021-11-08 11:42:10|9508.3|9498.3|9508.5|9498.5|9508.8|9498.8|9508.3|9498.3|3
1636371740000|2021-11-08 11:42:20|9509|9499|9508.5|9498.5|9509.5|9499.5|9508.5|9498.5|4
1636371750000|2021-11-08 11:42:30|9509.3|9499.3|9508.5|9498.5|9509.3|9499.3|9508.5|9498.5|3
1636371760000|2021-11-08 11:42:40|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1636371770000|2021-11-08 11:42:50|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9508.8|9498.8|7
1636371780000|2021-11-08 11:43:00|9509|9499|9508.8|9498.8|9509|9499|9508.8|9498.8|2
1636371790000|2021-11-08 11:43:10|9509|9499|9509|9499|9509.3|9499.3|9509|9499|3
1636371800000|2021-11-08 11:43:20|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1636371810000|2021-11-08 11:43:30|9509|9499|9508.8|9498.8|9509|9499|9508.5|9498.5|3
1636371820000|2021-11-08 11:43:40|9509|9499|9509|9499|9509|9499|9509|9499|1
1636371860000|2021-11-08 11:44:20|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509|9499|3
1636371870000|2021-11-08 11:44:30|9508.8|9498.8|9508.3|9498.3|9508.8|9498.8|9508.3|9498.3|2
1636371880000|2021-11-08 11:44:40|9508|9498|9507.5|9497.5|9508|9498|9507.5|9497.5|2
1636371900000|2021-11-08 11:45:00|9508|9498|9507|9497|9509|9499|9507|9497|8
1636371920000|2021-11-08 11:45:20|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1636371930000|2021-11-08 11:45:30|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1636371940000|2021-11-08 11:45:40|9506|9496|9506.5|9496.5|9506.5|9496.5|9505.8|9495.8|4
1636371960000|2021-11-08 11:46:00|9507|9497|9507.3|9497.3|9507.3|9497.3|9507|9497|2
1636371970000|2021-11-08 11:46:10|9507|9497|9506.8|9496.8|9507|9497|9506.8|9496.8|2
1636371980000|2021-11-08 11:46:20|9507|9497|9507|9497|9507|9497|9507|9497|1
1636372030000|2021-11-08 11:47:10|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|1
1636372040000|2021-11-08 11:47:20|9507|9497|9507|9497|9507|9497|9507|9497|1
1636372060000|2021-11-08 11:47:40|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9507.5|9497.5|2
1636372070000|2021-11-08 11:47:50|9508|9498|9507|9497|9508|9498|9507|9497|4
1636372080000|2021-11-08 11:48:00|9507.3|9497.3|9508.3|9498.3|9508.3|9498.3|9507.3|9497.3|5
1636372090000|2021-11-08 11:48:10|9508.9|9498.9|9508.5|9498.5|9508.9|9498.9|9508.3|9498.3|3
1636372100000|2021-11-08 11:48:20|9508|9498|9504.8|9494.8|9508|9498|9504.8|9494.8|5
1636372110000|2021-11-08 11:48:30|9504.9|9494.9|9505|9495|9505|9495|9504.9|9494.9|2
1636372120000|2021-11-08 11:48:40|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.5|9494.5|3
1636372130000|2021-11-08 11:48:50|9505|9495|9504.3|9494.3|9505|9495|9503.8|9493.8|3
1636372150000|2021-11-08 11:49:10|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1636372160000|2021-11-08 11:49:20|9504|9494|9504.3|9494.3|9504.3|9494.3|9504|9494|2
1636372180000|2021-11-08 11:49:40|9503.8|9493.8|9503.5|9493.5|9504|9494|9503.3|9493.3|9
1636372190000|2021-11-08 11:49:50|9503.8|9493.8|9504.8|9494.8|9505.3|9495.3|9503.8|9493.8|6
1636372200000|2021-11-08 11:50:00|9504.5|9494.5|9503.8|9493.8|9505|9495|9503.8|9493.8|6
1636372210000|2021-11-08 11:50:10|9503.5|9493.5|9503.3|9493.3|9503.5|9493.5|9503.3|9493.3|2
1636372220000|2021-11-08 11:50:20|9503.5|9493.5|9503|9493|9503.5|9493.5|9503|9493|2
1636372230000|2021-11-08 11:50:30|9503.3|9493.3|9504.3|9494.3|9504.3|9494.3|9503.3|9493.3|3
1636372240000|2021-11-08 11:50:40|9505|9495|9504.3|9494.3|9505|9495|9504.3|9494.3|2
1636372250000|2021-11-08 11:50:50|9504.5|9494.5|9504.3|9494.3|9504.8|9494.8|9504|9494|5
1636372260000|2021-11-08 11:51:00|9504.5|9494.5|9504.3|9494.3|9505.3|9495.3|9504.3|9494.3|4
1636372270000|2021-11-08 11:51:10|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1636372280000|2021-11-08 11:51:20|9504.6|9494.6|9505|9495|9505|9495|9504.6|9494.6|2
1636372290000|2021-11-08 11:51:30|9504.5|9494.5|9504|9494|9504.5|9494.5|9504|9494|2
1636372300000|2021-11-08 11:51:40|9503.8|9493.8|9504.5|9494.5|9504.5|9494.5|9503.5|9493.5|4
1636372310000|2021-11-08 11:51:50|9504|9494|9503.5|9493.5|9504|9494|9503.3|9493.3|3
1636372330000|2021-11-08 11:52:10|9504|9494|9506|9496|9506|9496|9504|9494|2
1636372350000|2021-11-08 11:52:30|9506.3|9496.3|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|2
1636372360000|2021-11-08 11:52:40|9506.8|9496.8|9507.5|9497.5|9508|9498|9506.8|9496.8|6
1636372370000|2021-11-08 11:52:50|9507.3|9497.3|9507|9497|9507.3|9497.3|9507|9497|2
1636372380000|2021-11-08 11:53:00|9507.3|9497.3|9507.5|9497.5|9507.8|9497.8|9507.3|9497.3|4
1636372390000|2021-11-08 11:53:10|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1636372410000|2021-11-08 11:53:30|9508|9498|9508.5|9498.5|9509.3|9499.3|9508|9498|5
1636372420000|2021-11-08 11:53:40|9508.8|9498.8|9507.5|9497.5|9509|9499|9507.5|9497.5|6
1636372430000|2021-11-08 11:53:50|9507.8|9497.8|9508.3|9498.3|9508.3|9498.3|9507.8|9497.8|2
1636372440000|2021-11-08 11:54:00|9507.8|9497.8|9508.5|9498.5|9508.5|9498.5|9507.8|9497.8|4
1636372450000|2021-11-08 11:54:10|9508|9498|9508|9498|9508|9498|9508|9498|1
1636372460000|2021-11-08 11:54:20|9507.8|9497.8|9507.5|9497.5|9507.8|9497.8|9507.5|9497.5|2
1636372470000|2021-11-08 11:54:30|9508|9498|9507.5|9497.5|9508|9498|9507.5|9497.5|3
1636372490000|2021-11-08 11:54:50|9506|9496|9505.8|9495.8|9506|9496|9505.8|9495.8|2
1636372500000|2021-11-08 11:55:00|9505.5|9495.5|9505.8|9495.8|9505.8|9495.8|9505.5|9495.5|2
1636372520000|2021-11-08 11:55:20|9506.8|9496.8|9506.5|9496.5|9506.8|9496.8|9506.3|9496.3|3
1636372530000|2021-11-08 11:55:30|9506|9496|9506|9496|9506|9496|9506|9496|1
1636372540000|2021-11-08 11:55:40|9506.3|9496.3|9506.3|9496.3|9506.5|9496.5|9506.3|9496.3|3
1636372550000|2021-11-08 11:55:50|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1636372560000|2021-11-08 11:56:00|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1636372570000|2021-11-08 11:56:10|9506|9496|9505.5|9495.5|9506|9496|9505.5|9495.5|3
1636372580000|2021-11-08 11:56:20|9505.3|9495.3|9506|9496|9506|9496|9504.8|9494.8|4
1636372590000|2021-11-08 11:56:30|9505.8|9495.8|9506|9496|9506|9496|9504.8|9494.8|6
1636372600000|2021-11-08 11:56:40|9505.8|9495.8|9506.8|9496.8|9506.8|9496.8|9505|9495|5
1636372610000|2021-11-08 11:56:50|9507.8|9497.8|9506.3|9496.3|9507.8|9497.8|9506.3|9496.3|9
1636372620000|2021-11-08 11:57:00|9506.5|9496.5|9507|9497|9507.5|9497.5|9506.5|9496.5|7
1636372630000|2021-11-08 11:57:10|9506.8|9496.8|9506.3|9496.3|9506.8|9496.8|9506.3|9496.3|3
1636372640000|2021-11-08 11:57:20|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9506.3|9496.3|2
1636372650000|2021-11-08 11:57:30|9506.5|9496.5|9507.3|9497.3|9507.8|9497.8|9506.5|9496.5|10
1636372660000|2021-11-08 11:57:40|9507.5|9497.5|9508.8|9498.8|9509|9499|9507.5|9497.5|7
1636372670000|2021-11-08 11:57:50|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508|9498|4
1636372680000|2021-11-08 11:58:00|9508.8|9498.8|9509.3|9499.3|9509.3|9499.3|9508.8|9498.8|2
1636372690000|2021-11-08 11:58:10|9509|9499|9508.5|9498.5|9509|9499|9508.5|9498.5|5
1636372700000|2021-11-08 11:58:20|9508.8|9498.8|9508|9498|9508.8|9498.8|9507.5|9497.5|3
1636372710000|2021-11-08 11:58:30|9507.8|9497.8|9508.8|9498.8|9508.8|9498.8|9507.8|9497.8|7
1636372720000|2021-11-08 11:58:40|9509|9499|9508.5|9498.5|9509.3|9499.3|9508.5|9498.5|4
1636372730000|2021-11-08 11:58:50|9508.3|9498.3|9508|9498|9508.3|9498.3|9507.5|9497.5|4
1636372740000|2021-11-08 11:59:00|9507.8|9497.8|9507.8|9497.8|9508|9498|9507.5|9497.5|5
1636372750000|2021-11-08 11:59:10|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9507.5|9497.5|4
1636372760000|2021-11-08 11:59:20|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1636372770000|2021-11-08 11:59:30|9507.3|9497.3|9505.8|9495.8|9507.3|9497.3|9505|9495|8
1636372780000|2021-11-08 11:59:40|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|1
1636372790000|2021-11-08 11:59:50|9505.5|9495.5|9504.8|9494.8|9505.5|9495.5|9504.8|9494.8|5
1636372810000|2021-11-08 12:00:10|9505|9495|9505|9495|9505|9495|9505|9495|1
1636372820000|2021-11-08 12:00:20|9504.8|9494.8|9506|9496|9506|9496|9504.5|9494.5|6
1636372830000|2021-11-08 12:00:30|9506.5|9496.5|9507.8|9497.8|9507.8|9497.8|9506.5|9496.5|10
1636372840000|2021-11-08 12:00:40|9508|9498|9507.8|9497.8|9508|9498|9507.3|9497.3|9
1636372850000|2021-11-08 12:00:50|9507.3|9497.3|9508.5|9498.5|9508.5|9498.5|9507.3|9497.3|6
1636372860000|2021-11-08 12:01:00|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.3|9498.3|6
1636372870000|2021-11-08 12:01:10|9509|9499|9508.8|9498.8|9509.3|9499.3|9508.3|9498.3|8
1636372880000|2021-11-08 12:01:20|9509.3|9499.3|9508.3|9498.3|9509.3|9499.3|9508.3|9498.3|5
1636372890000|2021-11-08 12:01:30|9507.5|9497.5|9507.5|9497.5|9507.8|9497.8|9507.5|9497.5|3
1636372900000|2021-11-08 12:01:40|9507.3|9497.3|9509.8|9499.8|9509.8|9499.8|9507|9497|13
1636372910000|2021-11-08 12:01:50|9510.5|9500.5|9513|9503|9513|9503|9509.3|9499.3|6
1636372920000|2021-11-08 12:02:00|9512.5|9502.5|9512|9502|9512.5|9502.5|9512|9502|2
1636372930000|2021-11-08 12:02:10|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9512.3|9502.3|2
1636372950000|2021-11-08 12:02:30|9512|9502|9513|9503|9513|9503|9512|9502|7
1636372960000|2021-11-08 12:02:40|9514.3|9504.3|9518.8|9508.8|9518.8|9508.8|9514.3|9504.3|7
1636372970000|2021-11-08 12:02:50|9519|9509|9519.8|9509.8|9519.8|9509.8|9519|9509|5
1636372980000|2021-11-08 12:03:00|9520.3|9510.3|9519.8|9509.8|9520.8|9510.8|9518.8|9508.8|15
1636372990000|2021-11-08 12:03:10|9520|9510|9521.3|9511.3|9521.3|9511.3|9519.8|9509.8|4
1636373000000|2021-11-08 12:03:20|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1636373010000|2021-11-08 12:03:30|9522|9512|9523.5|9513.5|9523.8|9513.8|9522|9512|3
1636373020000|2021-11-08 12:03:40|9523|9513|9522.8|9512.8|9523.5|9513.5|9521.5|9511.5|6
1636373030000|2021-11-08 12:03:50|9522.5|9512.5|9523.5|9513.5|9523.5|9513.5|9522.5|9512.5|4
1636373040000|2021-11-08 12:04:00|9523.8|9513.8|9526.5|9516.5|9527.5|9517.5|9523.8|9513.8|6
1636373070000|2021-11-08 12:04:30|9526.3|9516.3|9526.5|9516.5|9526.5|9516.5|9526.3|9516.3|2
1636373080000|2021-11-08 12:04:40|9525.3|9515.3|9523.3|9513.3|9525.3|9515.3|9523.3|9513.3|10
1636373090000|2021-11-08 12:04:50|9523.5|9513.5|9526.3|9516.3|9526.5|9516.5|9523.5|9513.5|7
1636373100000|2021-11-08 12:05:00|9526|9516|9526|9516|9526|9516|9526|9516|1
1636373120000|2021-11-08 12:05:20|9525.3|9515.3|9525|9515|9525.3|9515.3|9525|9515|2
1636373210000|2021-11-08 12:06:50|9524.5|9514.5|9524|9514|9524.5|9514.5|9524|9514|2
1636373250000|2021-11-08 12:07:30|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1636373260000|2021-11-08 12:07:40|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1636373280000|2021-11-08 12:08:00|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|1
1636373290000|2021-11-08 12:08:10|9525.5|9515.5|9525|9515|9525.5|9515.5|9525|9515|2
1636373300000|2021-11-08 12:08:20|9525.5|9515.5|9526.5|9516.5|9526.8|9516.8|9525.5|9515.5|6
1636373320000|2021-11-08 12:08:40|9526.8|9516.8|9527.5|9517.5|9527.8|9517.8|9526.8|9516.8|7
1636373330000|2021-11-08 12:08:50|9527|9517|9525.3|9515.3|9527|9517|9524.8|9514.8|8
1636373340000|2021-11-08 12:09:00|9525|9515|9525|9515|9525.8|9515.8|9524.8|9514.8|4
1636373350000|2021-11-08 12:09:10|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|1
1636373360000|2021-11-08 12:09:20|9525|9515|9525|9515|9525.3|9515.3|9523.8|9513.8|11
1636373370000|2021-11-08 12:09:30|9524.5|9514.5|9525.5|9515.5|9525.5|9515.5|9524.5|9514.5|9
1636373380000|2021-11-08 12:09:40|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|1
1636373390000|2021-11-08 12:09:50|9525|9515|9525.3|9515.3|9525.3|9515.3|9525|9515|2
1636373400000|2021-11-08 12:10:00|9525.8|9515.8|9523.8|9513.8|9525.8|9515.8|9523.8|9513.8|6
1636373410000|2021-11-08 12:10:10|9524|9514|9524.3|9514.3|9524.3|9514.3|9524|9514|2
1636373430000|2021-11-08 12:10:30|9524.5|9514.5|9524|9514|9524.5|9514.5|9524|9514|2
1636373440000|2021-11-08 12:10:40|9523.3|9513.3|9524|9514|9525|9515|9523.3|9513.3|4
1636373450000|2021-11-08 12:10:50|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523.3|9513.3|2
1636373460000|2021-11-08 12:11:00|9523|9513|9522.5|9512.5|9523|9513|9522.5|9512.5|4
1636373470000|2021-11-08 12:11:10|9523|9513|9522.8|9512.8|9523|9513|9522.8|9512.8|4
1636373480000|2021-11-08 12:11:20|9522.3|9512.3|9524|9514|9524|9514|9522.3|9512.3|5
1636373490000|2021-11-08 12:11:30|9524.3|9514.3|9523.8|9513.8|9524.3|9514.3|9523.8|9513.8|2
1636373500000|2021-11-08 12:11:40|9524.3|9514.3|9524|9514|9524.3|9514.3|9524|9514|2
1636373510000|2021-11-08 12:11:50|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1636373520000|2021-11-08 12:12:00|9523.3|9513.3|9523.5|9513.5|9523.5|9513.5|9523|9513|4
1636373530000|2021-11-08 12:12:10|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1636373540000|2021-11-08 12:12:20|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|3
1636373550000|2021-11-08 12:12:30|9523|9513|9522.3|9512.3|9523|9513|9522.3|9512.3|2
1636373590000|2021-11-08 12:13:10|9522|9512|9519.5|9509.5|9522|9512|9519|9509|7
1636373600000|2021-11-08 12:13:20|9518.8|9508.8|9519.8|9509.8|9520.3|9510.3|9518.8|9508.8|4
1636373610000|2021-11-08 12:13:30|9519.5|9509.5|9519.5|9509.5|9520|9510|9518.8|9508.8|9
1636373620000|2021-11-08 12:13:40|9519.8|9509.8|9520.3|9510.3|9520.3|9510.3|9519.8|9509.8|3
1636373630000|2021-11-08 12:13:50|9520.5|9510.5|9519.8|9509.8|9521.3|9511.3|9519.8|9509.8|7
1636373640000|2021-11-08 12:14:00|9519.5|9509.5|9519.5|9509.5|9520|9510|9519.5|9509.5|3
1636373650000|2021-11-08 12:14:10|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519|9509|3
1636373660000|2021-11-08 12:14:20|9519|9509|9517.5|9507.5|9519|9509|9517.5|9507.5|4
1636373670000|2021-11-08 12:14:30|9517.3|9507.3|9517|9507|9517.3|9507.3|9517|9507|2
1636373720000|2021-11-08 12:15:20|9517.3|9507.3|9516.8|9506.8|9517.8|9507.8|9516.8|9506.8|4
1636373730000|2021-11-08 12:15:30|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1636373750000|2021-11-08 12:15:50|9516.8|9506.8|9518.5|9508.5|9518.5|9508.5|9516.8|9506.8|7
1636373770000|2021-11-08 12:16:10|9519.3|9509.3|9518.8|9508.8|9519.3|9509.3|9518.8|9508.8|2
1636373780000|2021-11-08 12:16:20|9519.3|9509.3|9519|9509|9519.3|9509.3|9518.8|9508.8|3
1636373790000|2021-11-08 12:16:30|9519.5|9509.5|9518.5|9508.5|9519.8|9509.8|9518.5|9508.5|5
1636373800000|2021-11-08 12:16:40|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1636373820000|2021-11-08 12:17:00|9518.3|9508.3|9518|9508|9518.3|9508.3|9518|9508|2
1636373830000|2021-11-08 12:17:10|9517.5|9507.5|9517.5|9507.5|9518.8|9508.8|9517.5|9507.5|6
1636373840000|2021-11-08 12:17:20|9518|9508|9518.3|9508.3|9518.5|9508.5|9518|9508|4
1636373850000|2021-11-08 12:17:30|9518.8|9508.8|9520|9510|9520|9510|9518.8|9508.8|2
1636373860000|2021-11-08 12:17:40|9519.8|9509.8|9520|9510|9520.3|9510.3|9519.8|9509.8|3
1636373880000|2021-11-08 12:18:00|9520.5|9510.5|9520.5|9510.5|9521|9511|9520.5|9510.5|4
1636373890000|2021-11-08 12:18:10|9521|9511|9521|9511|9521|9511|9521|9511|1
1636373910000|2021-11-08 12:18:30|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|1
1636373920000|2021-11-08 12:18:40|9520.3|9510.3|9520|9510|9520.3|9510.3|9520|9510|2
1636373930000|2021-11-08 12:18:50|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1636373950000|2021-11-08 12:19:10|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|1
1636373960000|2021-11-08 12:19:20|9520|9510|9519.8|9509.8|9520.3|9510.3|9519.8|9509.8|3
1636373970000|2021-11-08 12:19:30|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1636374000000|2021-11-08 12:20:00|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|1
1636374010000|2021-11-08 12:20:10|9519.5|9509.5|9519.3|9509.3|9519.5|9509.5|9519.3|9509.3|2
1636374020000|2021-11-08 12:20:20|9520.5|9510.5|9520.3|9510.3|9520.5|9510.5|9520.3|9510.3|2
1636374030000|2021-11-08 12:20:30|9520.8|9510.8|9521.3|9511.3|9521.3|9511.3|9520.8|9510.8|3
1636374040000|2021-11-08 12:20:40|9521.8|9511.8|9522.3|9512.3|9522.8|9512.8|9521|9511|8
1636374050000|2021-11-08 12:20:50|9521.8|9511.8|9520.3|9510.3|9522|9512|9520.3|9510.3|7
1636374060000|2021-11-08 12:21:00|9520.8|9510.8|9521|9511|9521|9511|9520.8|9510.8|2
1636374070000|2021-11-08 12:21:10|9521.5|9511.5|9521|9511|9521.5|9511.5|9521|9511|2
1636374090000|2021-11-08 12:21:30|9520.3|9510.3|9520|9510|9520.3|9510.3|9519.8|9509.8|3
1636374100000|2021-11-08 12:21:40|9520.8|9510.8|9520.5|9510.5|9520.8|9510.8|9520.5|9510.5|2
1636374120000|2021-11-08 12:22:00|9521|9511|9522.5|9512.5|9523|9513|9521|9511|6
1636374130000|2021-11-08 12:22:10|9523|9513|9522|9512|9523|9513|9522|9512|5
1636374140000|2021-11-08 12:22:20|9521.8|9511.8|9519.8|9509.8|9521.8|9511.8|9519.8|9509.8|5
1636374150000|2021-11-08 12:22:30|9519.3|9509.3|9519.5|9509.5|9520.3|9510.3|9519.3|9509.3|5
1636374160000|2021-11-08 12:22:40|9519.3|9509.3|9520.5|9510.5|9520.5|9510.5|9518.5|9508.5|11
1636374180000|2021-11-08 12:23:00|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1636374190000|2021-11-08 12:23:10|9520|9510|9518.8|9508.8|9520|9510|9518.8|9508.8|5
1636374200000|2021-11-08 12:23:20|9517.8|9507.8|9518.3|9508.3|9518.3|9508.3|9517.8|9507.8|3
1636374210000|2021-11-08 12:23:30|9518.8|9508.8|9519.3|9509.3|9519.3|9509.3|9518.8|9508.8|2
1636374220000|2021-11-08 12:23:40|9519.8|9509.8|9519.5|9509.5|9519.8|9509.8|9519.5|9509.5|2
1636374230000|2021-11-08 12:23:50|9519.8|9509.8|9519.5|9509.5|9519.8|9509.8|9519.5|9509.5|2
1636374250000|2021-11-08 12:24:10|9519.8|9509.8|9520|9510|9520|9510|9519.8|9509.8|2
1636374280000|2021-11-08 12:24:40|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|1
1636374290000|2021-11-08 12:24:50|9520.3|9510.3|9519.5|9509.5|9520.3|9510.3|9519.5|9509.5|4
1636374300000|2021-11-08 12:25:00|9519.8|9509.8|9519.8|9509.8|9520.3|9510.3|9519.8|9509.8|3
1636374320000|2021-11-08 12:25:20|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1636374330000|2021-11-08 12:25:30|9520.5|9510.5|9519.3|9509.3|9520.5|9510.5|9518.5|9508.5|6
1636374340000|2021-11-08 12:25:40|9518.3|9508.3|9519.5|9509.5|9519.5|9509.5|9516.8|9506.8|10
1636374350000|2021-11-08 12:25:50|9519|9509|9519.3|9509.3|9521.3|9511.3|9519|9509|8
1636374360000|2021-11-08 12:26:00|9519.5|9509.5|9516|9506|9519.8|9509.8|9515.3|9505.3|11
1636374370000|2021-11-08 12:26:10|9515.8|9505.8|9520.8|9510.8|9520.8|9510.8|9515.8|9505.8|9
1636374380000|2021-11-08 12:26:20|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|1
1636374390000|2021-11-08 12:26:30|9518.9|9508.9|9515.8|9505.8|9518.9|9508.9|9515|9505|8
1636374400000|2021-11-08 12:26:40|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9515.3|9505.3|5
1636374410000|2021-11-08 12:26:50|9515.5|9505.5|9515.3|9505.3|9515.5|9505.5|9513.5|9503.5|7
1636374420000|2021-11-08 12:27:00|9515|9505|9515.9|9505.9|9515.9|9505.9|9515|9505|2
1636374430000|2021-11-08 12:27:10|9517|9507|9519.3|9509.3|9520|9510|9517|9507|7
1636374440000|2021-11-08 12:27:20|9518.5|9508.5|9518.8|9508.8|9518.8|9508.8|9518.5|9508.5|2
1636374450000|2021-11-08 12:27:30|9519.3|9509.3|9519.8|9509.8|9519.8|9509.8|9519.3|9509.3|4
1636374460000|2021-11-08 12:27:40|9518|9508|9517|9507|9519.3|9509.3|9517|9507|6
1636374470000|2021-11-08 12:27:50|9517.3|9507.3|9517|9507|9517.3|9507.3|9517|9507|2
1636374480000|2021-11-08 12:28:00|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9516.5|9506.5|2
1636374490000|2021-11-08 12:28:10|9515.9|9505.9|9515.8|9505.8|9516.3|9506.3|9515.8|9505.8|3
1636374520000|2021-11-08 12:28:40|9516.5|9506.5|9516.3|9506.3|9516.5|9506.5|9516.3|9506.3|2
1636374530000|2021-11-08 12:28:50|9516.5|9506.5|9517.8|9507.8|9517.8|9507.8|9516.5|9506.5|4
1636374540000|2021-11-08 12:29:00|9518.3|9508.3|9520.3|9510.3|9520.3|9510.3|9518.3|9508.3|6
1636374550000|2021-11-08 12:29:10|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1636374560000|2021-11-08 12:29:20|9521.3|9511.3|9523.5|9513.5|9523.5|9513.5|9521.3|9511.3|4
1636374570000|2021-11-08 12:29:30|9523.8|9513.8|9524.5|9514.5|9525|9515|9523.8|9513.8|4
1636374580000|2021-11-08 12:29:40|9524.3|9514.3|9524.5|9514.5|9524.5|9514.5|9524.3|9514.3|2
1636374590000|2021-11-08 12:29:50|9524|9514|9523.8|9513.8|9524|9514|9523|9513|6
1636374600000|2021-11-08 12:30:00|9524.3|9514.3|9524.8|9514.8|9525|9515|9524.3|9514.3|4
1636374610000|2021-11-08 12:30:10|9524.5|9514.5|9523.8|9513.8|9524.5|9514.5|9523.8|9513.8|2
1636374620000|2021-11-08 12:30:20|9524|9514|9523|9513|9524.8|9514.8|9523|9513|6
1636374630000|2021-11-08 12:30:30|9523.5|9513.5|9526.5|9516.5|9526.5|9516.5|9523.5|9513.5|9
1636374640000|2021-11-08 12:30:40|9527.5|9517.5|9530.3|9520.3|9530.3|9520.3|9527.5|9517.5|6
1636374650000|2021-11-08 12:30:50|9530|9520|9533.5|9523.5|9534|9524|9530|9520|12
1636374660000|2021-11-08 12:31:00|9533.3|9523.3|9525.8|9515.8|9533.3|9523.3|9525.3|9515.3|17
1636374670000|2021-11-08 12:31:10|9525.5|9515.5|9525.8|9515.8|9527.3|9517.3|9525.5|9515.5|7
1636374680000|2021-11-08 12:31:20|9524.9|9514.9|9527|9517|9527.3|9517.3|9524.9|9514.9|13
1636374690000|2021-11-08 12:31:30|9528|9518|9526.8|9516.8|9528|9518|9526.3|9516.3|7
1636374700000|2021-11-08 12:31:40|9527|9517|9528.3|9518.3|9529.3|9519.3|9527|9517|6
1636374710000|2021-11-08 12:31:50|9528.5|9518.5|9527.5|9517.5|9529|9519|9527.5|9517.5|6
1636374720000|2021-11-08 12:32:00|9526.6|9516.6|9526.3|9516.3|9527.3|9517.3|9525.3|9515.3|11
1636374730000|2021-11-08 12:32:10|9526.5|9516.5|9533.3|9523.3|9533.3|9523.3|9526.5|9516.5|11
1636374740000|2021-11-08 12:32:20|9533|9523|9533|9523|9533|9523|9532.5|9522.5|3
1636374750000|2021-11-08 12:32:30|9532.8|9522.8|9532.3|9522.3|9533|9523|9532.3|9522.3|7
1636374760000|2021-11-08 12:32:40|9532|9522|9532.3|9522.3|9532.3|9522.3|9531.8|9521.8|4
1636374770000|2021-11-08 12:32:50|9532.5|9522.5|9531.5|9521.5|9532.5|9522.5|9531.5|9521.5|3
1636374780000|2021-11-08 12:33:00|9531|9521|9531.8|9521.8|9533|9523|9531|9521|14
1636374790000|2021-11-08 12:33:10|9532|9522|9535.8|9525.8|9536.3|9526.3|9532|9522|6
1636374800000|2021-11-08 12:33:20|9536|9526|9537.3|9527.3|9537.3|9527.3|9536|9526|6
1636374810000|2021-11-08 12:33:30|9537.5|9527.5|9538.3|9528.3|9538.5|9528.5|9537.5|9527.5|5
1636374820000|2021-11-08 12:33:40|9538.5|9528.5|9537.5|9527.5|9540.8|9530.8|9537.5|9527.5|10
1636374830000|2021-11-08 12:33:50|9537.3|9527.3|9538.8|9528.8|9539|9529|9537.3|9527.3|6
1636374840000|2021-11-08 12:34:00|9538.5|9528.5|9538.3|9528.3|9538.5|9528.5|9538.3|9528.3|2
1636374850000|2021-11-08 12:34:10|9538|9528|9536.8|9526.8|9538|9528|9536.8|9526.8|4
1636374860000|2021-11-08 12:34:20|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|2
1636374870000|2021-11-08 12:34:30|9536.3|9526.3|9535.8|9525.8|9536.3|9526.3|9535.8|9525.8|3
1636374880000|2021-11-08 12:34:40|9536|9526|9538.8|9528.8|9538.8|9528.8|9536|9526|14
1636374890000|2021-11-08 12:34:50|9539|9529|9542.3|9532.3|9542.3|9532.3|9538.8|9528.8|13
1636374900000|2021-11-08 12:35:00|9542.5|9532.5|9542.8|9532.8|9543.5|9533.5|9542.5|9532.5|8
1636374910000|2021-11-08 12:35:10|9542.5|9532.5|9544.5|9534.5|9544.5|9534.5|9542.3|9532.3|8
1636374920000|2021-11-08 12:35:20|9545.3|9535.3|9548|9538|9548|9538|9545.3|9535.3|3
1636374930000|2021-11-08 12:35:30|9547.5|9537.5|9547.3|9537.3|9547.8|9537.8|9546|9536|8
1636374940000|2021-11-08 12:35:40|9546.5|9536.5|9547.5|9537.5|9547.5|9537.5|9546.5|9536.5|3
1636374950000|2021-11-08 12:35:50|9546.3|9536.3|9547.8|9537.8|9548|9538|9546.3|9536.3|7
1636374960000|2021-11-08 12:36:00|9547|9537|9544|9534|9547.4|9537.4|9543.8|9533.8|16
1636374970000|2021-11-08 12:36:10|9545.3|9535.3|9542.8|9532.8|9545.3|9535.3|9542.8|9532.8|9
1636374980000|2021-11-08 12:36:20|9542.3|9532.3|9542|9532|9542.3|9532.3|9542|9532|2
1636374990000|2021-11-08 12:36:30|9542.3|9532.3|9541.8|9531.8|9542.5|9532.5|9541.3|9531.3|8
1636375010000|2021-11-08 12:36:50|9542|9532|9542.5|9532.5|9542.5|9532.5|9542|9532|3
1636375020000|2021-11-08 12:37:00|9542.8|9532.8|9545.3|9535.3|9546.3|9536.3|9542.8|9532.8|6
1636375040000|2021-11-08 12:37:20|9546.5|9536.5|9547|9537|9547.5|9537.5|9546.5|9536.5|7
1636375050000|2021-11-08 12:37:30|9547.3|9537.3|9547.5|9537.5|9547.8|9537.8|9547.3|9537.3|7
1636375060000|2021-11-08 12:37:40|9547|9537|9547.5|9537.5|9547.5|9537.5|9547|9537|2
1636375070000|2021-11-08 12:37:50|9549|9539|9548.8|9538.8|9550.5|9540.5|9548.8|9538.8|10
1636375080000|2021-11-08 12:38:00|9548.5|9538.5|9548|9538|9548.5|9538.5|9548|9538|3
1636375090000|2021-11-08 12:38:10|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1636375100000|2021-11-08 12:38:20|9548|9538|9548|9538|9548|9538|9548|9538|1
1636375120000|2021-11-08 12:38:40|9548.3|9538.3|9548.3|9538.3|9548.5|9538.5|9547.8|9537.8|5
1636375130000|2021-11-08 12:38:50|9547.4|9537.4|9545.5|9535.5|9547.4|9537.4|9545.5|9535.5|4
1636375140000|2021-11-08 12:39:00|9545.3|9535.3|9547|9537|9547|9537|9544.8|9534.8|7
1636375150000|2021-11-08 12:39:10|9546.8|9536.8|9546|9536|9546.8|9536.8|9546|9536|2
1636375160000|2021-11-08 12:39:20|9546.3|9536.3|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|3
1636375200000|2021-11-08 12:40:00|9546.5|9536.5|9546.8|9536.8|9546.8|9536.8|9546.5|9536.5|2
1636375210000|2021-11-08 12:40:10|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|1
1636375220000|2021-11-08 12:40:20|9546.3|9536.3|9546.8|9536.8|9546.8|9536.8|9544.8|9534.8|3
1636375230000|2021-11-08 12:40:30|9547|9537|9546.8|9536.8|9547.8|9537.8|9546.5|9536.5|6
1636375240000|2021-11-08 12:40:40|9546.3|9536.3|9545.5|9535.5|9546.3|9536.3|9544|9534|8
1636375250000|2021-11-08 12:40:50|9546|9536|9546|9536|9546|9536|9546|9536|1
1636375270000|2021-11-08 12:41:10|9547|9537|9549.8|9539.8|9549.9|9539.9|9547|9537|7
1636375280000|2021-11-08 12:41:20|9550.3|9540.3|9551.3|9541.3|9551.3|9541.3|9549.5|9539.5|10
1636375290000|2021-11-08 12:41:30|9551.8|9541.8|9551.8|9541.8|9552.8|9542.8|9551.5|9541.5|11
1636375300000|2021-11-08 12:41:40|9551.5|9541.5|9551|9541|9551.5|9541.5|9551|9541|3
1636375310000|2021-11-08 12:41:50|9549.5|9539.5|9549.5|9539.5|9550.3|9540.3|9549.3|9539.3|5
1636375320000|2021-11-08 12:42:00|9549.8|9539.8|9549.5|9539.5|9550.5|9540.5|9549.5|9539.5|6
1636375340000|2021-11-08 12:42:20|9549.8|9539.8|9550.3|9540.3|9550.3|9540.3|9549.8|9539.8|3
1636375350000|2021-11-08 12:42:30|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1636375360000|2021-11-08 12:42:40|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1636375370000|2021-11-08 12:42:50|9550.8|9540.8|9551.3|9541.3|9551.3|9541.3|9550.8|9540.8|3
1636375380000|2021-11-08 12:43:00|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|1
1636375390000|2021-11-08 12:43:10|9551.8|9541.8|9552.3|9542.3|9552.3|9542.3|9551.8|9541.8|2
1636375400000|2021-11-08 12:43:20|9552.5|9542.5|9550.3|9540.3|9553|9543|9550.3|9540.3|7
1636375410000|2021-11-08 12:43:30|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549|9539|3
1636375420000|2021-11-08 12:43:40|9550|9540|9552|9542|9552|9542|9550|9540|5
1636375430000|2021-11-08 12:43:50|9551.8|9541.8|9550|9540|9551.8|9541.8|9548.8|9538.8|5
1636375440000|2021-11-08 12:44:00|9550.8|9540.8|9550.5|9540.5|9550.8|9540.8|9549.5|9539.5|8
1636375450000|2021-11-08 12:44:10|9550.3|9540.3|9551.3|9541.3|9551.5|9541.5|9550.3|9540.3|4
1636375460000|2021-11-08 12:44:20|9551|9541|9552.3|9542.3|9552.3|9542.3|9549.8|9539.8|10
1636375470000|2021-11-08 12:44:30|9552|9542|9552.5|9542.5|9552.5|9542.5|9552|9542|6
1636375480000|2021-11-08 12:44:40|9553.3|9543.3|9553.5|9543.5|9553.5|9543.5|9552.5|9542.5|6
1636375490000|2021-11-08 12:44:50|9553.3|9543.3|9553.5|9543.5|9553.5|9543.5|9552.5|9542.5|4
1636375500000|2021-11-08 12:45:00|9553|9543|9553.5|9543.5|9553.5|9543.5|9552.5|9542.5|4
1636375510000|2021-11-08 12:45:10|9553.3|9543.3|9553.5|9543.5|9554|9544|9552.5|9542.5|9
1636375520000|2021-11-08 12:45:20|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9553|9543|3
1636375530000|2021-11-08 12:45:30|9552.8|9542.8|9553|9543|9554|9544|9552.8|9542.8|7
1636375540000|2021-11-08 12:45:40|9553.3|9543.3|9553.5|9543.5|9553.5|9543.5|9553.3|9543.3|2
1636375550000|2021-11-08 12:45:50|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9552.3|9542.3|5
1636375560000|2021-11-08 12:46:00|9553.5|9543.5|9553.5|9543.5|9554|9544|9553.5|9543.5|4
1636375570000|2021-11-08 12:46:10|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9552.8|9542.8|3
1636375580000|2021-11-08 12:46:20|9553|9543|9553|9543|9553.3|9543.3|9552.5|9542.5|6
1636375590000|2021-11-08 12:46:30|9552.8|9542.8|9552.8|9542.8|9553|9543|9551.8|9541.8|5
1636375600000|2021-11-08 12:46:40|9553|9543|9552.5|9542.5|9553.3|9543.3|9552.5|9542.5|5
1636375610000|2021-11-08 12:46:50|9552.3|9542.3|9552|9542|9552.3|9542.3|9552|9542|2
1636375620000|2021-11-08 12:47:00|9551.8|9541.8|9552|9542|9552.3|9542.3|9551.8|9541.8|4
1636375630000|2021-11-08 12:47:10|9552.3|9542.3|9552.5|9542.5|9552.5|9542.5|9552.3|9542.3|2
1636375640000|2021-11-08 12:47:20|9552.8|9542.8|9552.5|9542.5|9553.5|9543.5|9552.5|9542.5|8
1636375650000|2021-11-08 12:47:30|9552.8|9542.8|9553|9543|9553|9543|9552.8|9542.8|2
1636375660000|2021-11-08 12:47:40|9552.8|9542.8|9552|9542|9552.8|9542.8|9552|9542|4
1636375680000|2021-11-08 12:48:00|9552.3|9542.3|9552|9542|9552.3|9542.3|9550.8|9540.8|3
1636375700000|2021-11-08 12:48:20|9551.5|9541.5|9550.5|9540.5|9551.5|9541.5|9550.5|9540.5|2
1636375710000|2021-11-08 12:48:30|9550.8|9540.8|9550.5|9540.5|9551|9541|9550.5|9540.5|7
1636375720000|2021-11-08 12:48:40|9550.8|9540.8|9551.5|9541.5|9551.5|9541.5|9550.8|9540.8|2
1636375730000|2021-11-08 12:48:50|9551.3|9541.3|9551.3|9541.3|9551.5|9541.5|9551|9541|7
1636375740000|2021-11-08 12:49:00|9552|9542|9552.3|9542.3|9552.3|9542.3|9551|9541|7
1636375750000|2021-11-08 12:49:10|9552.5|9542.5|9553|9543|9553|9543|9552.5|9542.5|2
1636375760000|2021-11-08 12:49:20|9552.5|9542.5|9552.8|9542.8|9553|9543|9552.3|9542.3|8
1636375770000|2021-11-08 12:49:30|9552.5|9542.5|9551.5|9541.5|9552.5|9542.5|9551.5|9541.5|5
1636375780000|2021-11-08 12:49:40|9551.3|9541.3|9549|9539|9551.3|9541.3|9548.5|9538.5|6
1636375790000|2021-11-08 12:49:50|9548.8|9538.8|9549.3|9539.3|9550|9540|9548.5|9538.5|11
1636375800000|2021-11-08 12:50:00|9550|9540|9550.3|9540.3|9550.8|9540.8|9549.5|9539.5|11
1636375810000|2021-11-08 12:50:10|9550.8|9540.8|9550.5|9540.5|9550.8|9540.8|9550.5|9540.5|2
1636375820000|2021-11-08 12:50:20|9551|9541|9551.8|9541.8|9551.8|9541.8|9551|9541|3
1636375830000|2021-11-08 12:50:30|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1636375840000|2021-11-08 12:50:40|9551.8|9541.8|9553.3|9543.3|9553.5|9543.5|9551.5|9541.5|6
1636375850000|2021-11-08 12:50:50|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1636375860000|2021-11-08 12:51:00|9553.3|9543.3|9552.3|9542.3|9553.3|9543.3|9552.3|9542.3|8
1636375870000|2021-11-08 12:51:10|9552.5|9542.5|9553.3|9543.3|9553.5|9543.5|9552.3|9542.3|8
1636375880000|2021-11-08 12:51:20|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1636375890000|2021-11-08 12:51:30|9553.8|9543.8|9554.3|9544.3|9554.3|9544.3|9553.8|9543.8|5
1636375900000|2021-11-08 12:51:40|9554.5|9544.5|9554|9544|9554.8|9544.8|9554|9544|5
1636375910000|2021-11-08 12:51:50|9553.8|9543.8|9553.5|9543.5|9554|9544|9553.5|9543.5|5
1636375920000|2021-11-08 12:52:00|9554.5|9544.5|9561|9551|9561.5|9551.5|9554.5|9544.5|11
1636375930000|2021-11-08 12:52:10|9560.3|9550.3|9562.3|9552.3|9562.3|9552.3|9560.3|9550.3|4
1636375940000|2021-11-08 12:52:20|9562|9552|9558|9548|9562|9552|9558|9548|6
1636375950000|2021-11-08 12:52:30|9558.3|9548.3|9558|9548|9559|9549|9558|9548|5
1636375960000|2021-11-08 12:52:40|9556.5|9546.5|9557|9547|9557|9547|9556.3|9546.3|4
1636375970000|2021-11-08 12:52:50|9556.8|9546.8|9554.5|9544.5|9556.8|9546.8|9552.8|9542.8|9
1636375980000|2021-11-08 12:53:00|9554|9544|9555.5|9545.5|9555.5|9545.5|9554|9544|7
1636375990000|2021-11-08 12:53:10|9555.8|9545.8|9556.8|9546.8|9557|9547|9555.8|9545.8|3
1636376000000|2021-11-08 12:53:20|9556.3|9546.3|9555.5|9545.5|9556.3|9546.3|9554.8|9544.8|6
1636376010000|2021-11-08 12:53:30|9555.8|9545.8|9555.3|9545.3|9557|9547|9554.3|9544.3|8
1636376020000|2021-11-08 12:53:40|9555|9545|9555.3|9545.3|9555.3|9545.3|9554|9544|7
1636376030000|2021-11-08 12:53:50|9554.8|9544.8|9554|9544|9555.5|9545.5|9554|9544|7
1636376040000|2021-11-08 12:54:00|9554.5|9544.5|9551.5|9541.5|9554.5|9544.5|9551.5|9541.5|5
1636376050000|2021-11-08 12:54:10|9551.3|9541.3|9551|9541|9551.5|9541.5|9551|9541|3
1636376060000|2021-11-08 12:54:20|9551.5|9541.5|9550.8|9540.8|9552|9542|9550.8|9540.8|8
1636376070000|2021-11-08 12:54:30|9550.5|9540.5|9551|9541|9552.3|9542.3|9550.5|9540.5|7
1636376080000|2021-11-08 12:54:40|9550.8|9540.8|9551|9541|9551|9541|9550.5|9540.5|3
1636376090000|2021-11-08 12:54:50|9550.5|9540.5|9551|9541|9551|9541|9550.5|9540.5|2
1636376100000|2021-11-08 12:55:00|9551.3|9541.3|9555.3|9545.3|9555.3|9545.3|9551.3|9541.3|5
1636376120000|2021-11-08 12:55:20|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|1
1636376150000|2021-11-08 12:55:50|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|1
1636376160000|2021-11-08 12:56:00|9556|9546|9557.5|9547.5|9557.5|9547.5|9556|9546|4
1636376170000|2021-11-08 12:56:10|9557.3|9547.3|9556.8|9546.8|9557.3|9547.3|9556.8|9546.8|3
1636376180000|2021-11-08 12:56:20|9557|9547|9557|9547|9557|9547|9557|9547|1
1636376190000|2021-11-08 12:56:30|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1636376200000|2021-11-08 12:56:40|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1636376210000|2021-11-08 12:56:50|9557.8|9547.8|9558|9548|9558|9548|9557.8|9547.8|2
1636376220000|2021-11-08 12:57:00|9557.8|9547.8|9554.3|9544.3|9557.8|9547.8|9554.3|9544.3|2
1636376230000|2021-11-08 12:57:10|9554|9544|9555.8|9545.8|9556|9546|9554|9544|5
1636376240000|2021-11-08 12:57:20|9556|9546|9555.8|9545.8|9556|9546|9555.8|9545.8|2
1636376250000|2021-11-08 12:57:30|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|9555.3|9545.3|3
1636376260000|2021-11-08 12:57:40|9555.3|9545.3|9554.8|9544.8|9555.3|9545.3|9554.8|9544.8|3
1636376270000|2021-11-08 12:57:50|9555.3|9545.3|9554|9544|9556|9546|9554|9544|11
1636376280000|2021-11-08 12:58:00|9555|9545|9554.5|9544.5|9555|9545|9554|9544|6
1636376290000|2021-11-08 12:58:10|9554.8|9544.8|9557.3|9547.3|9557.3|9547.3|9554.8|9544.8|10
1636376300000|2021-11-08 12:58:20|9557|9547|9557.5|9547.5|9557.5|9547.5|9557|9547|3
1636376310000|2021-11-08 12:58:30|9557.8|9547.8|9558|9548|9558|9548|9557.3|9547.3|7
1636376320000|2021-11-08 12:58:40|9558.3|9548.3|9558.8|9548.8|9558.8|9548.8|9558.3|9548.3|3
1636376330000|2021-11-08 12:58:50|9559|9549|9561|9551|9561|9551|9558.8|9548.8|7
1636376340000|2021-11-08 12:59:00|9561.3|9551.3|9560.8|9550.8|9561.5|9551.5|9558.3|9548.3|16
1636376350000|2021-11-08 12:59:10|9560.5|9550.5|9561.8|9551.8|9561.8|9551.8|9560.5|9550.5|4
1636376360000|2021-11-08 12:59:20|9562|9552|9562|9552|9562.3|9552.3|9562|9552|3
1636376370000|2021-11-08 12:59:30|9561.8|9551.8|9562.3|9552.3|9562.3|9552.3|9561.8|9551.8|4
1636376380000|2021-11-08 12:59:40|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1636376390000|2021-11-08 12:59:50|9562.8|9552.8|9561.8|9551.8|9564.5|9554.5|9561.5|9551.5|15
1636376400000|2021-11-08 13:00:00|9561.5|9551.5|9559.5|9549.5|9563.8|9553.8|9558.3|9548.3|30
1636376410000|2021-11-08 13:00:10|9559|9549|9557|9547|9563.8|9553.8|9556.3|9546.3|28
1636376420000|2021-11-08 13:00:20|9557.5|9547.5|9564|9554|9565.8|9555.8|9557.3|9547.3|22
1636376430000|2021-11-08 13:00:30|9564.5|9554.5|9566|9556|9566.3|9556.3|9562.8|9552.8|19
1636376440000|2021-11-08 13:00:40|9565.5|9555.5|9563.8|9553.8|9566.8|9556.8|9563|9553|20
1636376450000|2021-11-08 13:00:50|9563.3|9553.3|9565.5|9555.5|9566.1|9556.1|9562.8|9552.8|18
1636376460000|2021-11-08 13:01:00|9565.3|9555.3|9562.3|9552.3|9566|9556|9562.3|9552.3|13
1636376470000|2021-11-08 13:01:10|9562|9552|9561|9551|9562.5|9552.5|9561|9551|11
1636376480000|2021-11-08 13:01:20|9561.8|9551.8|9563.5|9553.5|9564.3|9554.3|9561|9551|17
1636376490000|2021-11-08 13:01:30|9563.3|9553.3|9563|9553|9563.8|9553.8|9561.5|9551.5|20
1636376500000|2021-11-08 13:01:40|9562.5|9552.5|9561.8|9551.8|9563|9553|9561.8|9551.8|6
1636376510000|2021-11-08 13:01:50|9561.5|9551.5|9562.3|9552.3|9562.3|9552.3|9558.3|9548.3|17
1636376520000|2021-11-08 13:02:00|9562|9552|9565|9555|9565|9555|9560.8|9550.8|17
1636376530000|2021-11-08 13:02:10|9565.5|9555.5|9559.5|9549.5|9565.8|9555.8|9559|9549|20
1636376540000|2021-11-08 13:02:20|9561|9551|9561.8|9551.8|9562.3|9552.3|9561|9551|12
1636376550000|2021-11-08 13:02:30|9562|9552|9562.3|9552.3|9563|9553|9561.5|9551.5|16
1636376560000|2021-11-08 13:02:40|9562|9552|9559|9549|9562.3|9552.3|9559|9549|19
1636376570000|2021-11-08 13:02:50|9559.3|9549.3|9560.3|9550.3|9560.3|9550.3|9559|9549|8
1636376580000|2021-11-08 13:03:00|9561|9551|9564.3|9554.3|9565.3|9555.3|9561|9551|20
1636376590000|2021-11-08 13:03:10|9564.5|9554.5|9566|9556|9566.3|9556.3|9563.8|9553.8|12
1636376600000|2021-11-08 13:03:20|9565.8|9555.8|9565.5|9555.5|9566|9556|9564.8|9554.8|12
1636376610000|2021-11-08 13:03:30|9565.3|9555.3|9564.5|9554.5|9565.3|9555.3|9562.8|9552.8|11
1636376620000|2021-11-08 13:03:40|9565|9555|9565|9555|9565|9555|9563.3|9553.3|13
1636376630000|2021-11-08 13:03:50|9565.8|9555.8|9563.8|9553.8|9566.5|9556.5|9563.8|9553.8|16
1636376640000|2021-11-08 13:04:00|9565|9555|9568.3|9558.3|9569.3|9559.3|9565|9555|20
1636376650000|2021-11-08 13:04:10|9567.8|9557.8|9568.8|9558.8|9569.5|9559.5|9567.3|9557.3|15
1636376660000|2021-11-08 13:04:20|9569|9559|9566|9556|9569|9559|9565.5|9555.5|19
1636376670000|2021-11-08 13:04:30|9565.8|9555.8|9565|9555|9566.5|9556.5|9564.5|9554.5|23
1636376680000|2021-11-08 13:04:40|9565.3|9555.3|9566|9556|9568|9558|9565|9555|13
1636376690000|2021-11-08 13:04:50|9566.3|9556.3|9567.3|9557.3|9568.8|9558.8|9566|9556|22
1636376700000|2021-11-08 13:05:00|9567|9557|9568.8|9558.8|9569.3|9559.3|9567|9557|16
1636376710000|2021-11-08 13:05:10|9568.5|9558.5|9564.8|9554.8|9568.5|9558.5|9563|9553|20
1636376720000|2021-11-08 13:05:20|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9562|9552|14
1636376730000|2021-11-08 13:05:30|9565.3|9555.3|9566.3|9556.3|9567|9557|9564.8|9554.8|16
1636376740000|2021-11-08 13:05:40|9566|9556|9567.5|9557.5|9567.5|9557.5|9564.5|9554.5|13
1636376750000|2021-11-08 13:05:50|9567.3|9557.3|9564.8|9554.8|9567.3|9557.3|9564.8|9554.8|12
1636376760000|2021-11-08 13:06:00|9565.3|9555.3|9565.8|9555.8|9569|9559|9565.3|9555.3|17
1636376770000|2021-11-08 13:06:10|9566.3|9556.3|9563.8|9553.8|9567|9557|9563|9553|10
1636376780000|2021-11-08 13:06:20|9563.5|9553.5|9561.5|9551.5|9563.5|9553.5|9561.5|9551.5|12
1636376790000|2021-11-08 13:06:30|9562|9552|9562|9552|9562.8|9552.8|9559|9549|16
1636376800000|2021-11-08 13:06:40|9561.5|9551.5|9564|9554|9565.5|9555.5|9561.3|9551.3|16
1636376810000|2021-11-08 13:06:50|9563.8|9553.8|9561.5|9551.5|9563.8|9553.8|9561.5|9551.5|4
1636376820000|2021-11-08 13:07:00|9562|9552|9558.5|9548.5|9562.3|9552.3|9558|9548|8
1636376830000|2021-11-08 13:07:10|9558.3|9548.3|9559.5|9549.5|9560.5|9550.5|9558.3|9548.3|13
1636376840000|2021-11-08 13:07:20|9558.5|9548.5|9559.3|9549.3|9559.3|9549.3|9557.5|9547.5|9
1636376850000|2021-11-08 13:07:30|9559|9549|9556|9546|9559.3|9549.3|9554.8|9544.8|19
1636376860000|2021-11-08 13:07:40|9555.5|9545.5|9557.5|9547.5|9557.5|9547.5|9554.8|9544.8|13
1636376870000|2021-11-08 13:07:50|9557|9547|9557.8|9547.8|9557.8|9547.8|9555.8|9545.8|13
1636376880000|2021-11-08 13:08:00|9558.3|9548.3|9560.3|9550.3|9561.5|9551.5|9558.3|9548.3|19
1636376890000|2021-11-08 13:08:10|9560|9550|9559.3|9549.3|9560.5|9550.5|9559|9549|10
1636376900000|2021-11-08 13:08:20|9559.5|9549.5|9561|9551|9561.5|9551.5|9559.5|9549.5|14
1636376910000|2021-11-08 13:08:30|9560.8|9550.8|9560.5|9550.5|9561|9551|9560|9550|8
1636376920000|2021-11-08 13:08:40|9560|9550|9559|9549|9560.3|9550.3|9559|9549|10
1636376930000|2021-11-08 13:08:50|9558.8|9548.8|9560.5|9550.5|9560.5|9550.5|9558.5|9548.5|9
1636376940000|2021-11-08 13:09:00|9561.5|9551.5|9564.3|9554.3|9564.3|9554.3|9560.5|9550.5|12
1636376950000|2021-11-08 13:09:10|9564|9554|9565.5|9555.5|9565.5|9555.5|9563.3|9553.3|8
1636376960000|2021-11-08 13:09:20|9566|9556|9565.8|9555.8|9566.3|9556.3|9565.8|9555.8|4
1636376970000|2021-11-08 13:09:30|9564.8|9554.8|9563|9553|9565.8|9555.8|9563|9553|11
1636376980000|2021-11-08 13:09:40|9563.3|9553.3|9561|9551|9563.3|9553.3|9561|9551|12
1636376990000|2021-11-08 13:09:50|9560.8|9550.8|9558.3|9548.3|9560.8|9550.8|9558.3|9548.3|10
1636377000000|2021-11-08 13:10:00|9556.3|9546.3|9554.8|9544.8|9556.3|9546.3|9553.3|9543.3|21
1636377010000|2021-11-08 13:10:10|9554.5|9544.5|9554.3|9544.3|9555|9545|9553.5|9543.5|16
1636377020000|2021-11-08 13:10:20|9553.5|9543.5|9549.3|9539.3|9554.5|9544.5|9548.8|9538.8|24
1636377030000|2021-11-08 13:10:30|9549.8|9539.8|9549.5|9539.5|9550.5|9540.5|9548.5|9538.5|17
1636377040000|2021-11-08 13:10:40|9549|9539|9548.5|9538.5|9550|9540|9548.3|9538.3|18
1636377050000|2021-11-08 13:10:50|9549.3|9539.3|9544.5|9534.5|9549.3|9539.3|9544|9534|17
1636377060000|2021-11-08 13:11:00|9544|9534|9546|9536|9546.5|9536.5|9543.3|9533.3|14
1636377070000|2021-11-08 13:11:10|9546.5|9536.5|9546.3|9536.3|9547.3|9537.3|9545|9535|18
1636377080000|2021-11-08 13:11:20|9545.8|9535.8|9544|9534|9545.8|9535.8|9542.5|9532.5|19
1636377090000|2021-11-08 13:11:30|9544.5|9534.5|9542.8|9532.8|9544.8|9534.8|9542.8|9532.8|14
1636377100000|2021-11-08 13:11:40|9542.3|9532.3|9542.3|9532.3|9543|9533|9540.8|9530.8|23
1636377110000|2021-11-08 13:11:50|9542|9532|9547|9537|9547.8|9537.8|9542|9532|19
1636377120000|2021-11-08 13:12:00|9547.5|9537.5|9545.3|9535.3|9547.5|9537.5|9544.8|9534.8|11
1636377130000|2021-11-08 13:12:10|9544.5|9534.5|9548.8|9538.8|9549.3|9539.3|9544.5|9534.5|18
1636377140000|2021-11-08 13:12:20|9548.5|9538.5|9545.5|9535.5|9549|9539|9545.5|9535.5|16
1636377150000|2021-11-08 13:12:30|9545|9535|9540.5|9530.5|9545.3|9535.3|9540.3|9530.3|17
1636377160000|2021-11-08 13:12:40|9541|9531|9541|9531|9541|9531|9539.3|9529.3|12
1636377170000|2021-11-08 13:12:50|9541.5|9531.5|9540.8|9530.8|9541.5|9531.5|9540.5|9530.5|11
1636377180000|2021-11-08 13:13:00|9540.5|9530.5|9539.8|9529.8|9540.5|9530.5|9538|9528|16
1636377190000|2021-11-08 13:13:10|9540|9530|9537|9527|9540|9530|9537|9527|16
1636377200000|2021-11-08 13:13:20|9536.8|9526.8|9536.5|9526.5|9537.8|9527.8|9536.3|9526.3|15
1636377210000|2021-11-08 13:13:30|9536.8|9526.8|9533.3|9523.3|9537.5|9527.5|9532.5|9522.5|24
1636377220000|2021-11-08 13:13:40|9533.8|9523.8|9535.3|9525.3|9535.5|9525.5|9532.5|9522.5|17
1636377230000|2021-11-08 13:13:50|9534.8|9524.8|9536.5|9526.5|9536.5|9526.5|9532.8|9522.8|19
1636377240000|2021-11-08 13:14:00|9535.3|9525.3|9535.5|9525.5|9537.8|9527.8|9535.3|9525.3|14
1636377250000|2021-11-08 13:14:10|9535.3|9525.3|9533.3|9523.3|9535.8|9525.8|9533|9523|20
1636377260000|2021-11-08 13:14:20|9533.8|9523.8|9535.8|9525.8|9535.8|9525.8|9533.8|9523.8|14
1636377270000|2021-11-08 13:14:30|9536|9526|9536|9526|9536.8|9526.8|9534.5|9524.5|20
1636377280000|2021-11-08 13:14:40|9535.8|9525.8|9535.8|9525.8|9536.3|9526.3|9535.5|9525.5|7
1636377290000|2021-11-08 13:14:50|9535.5|9525.5|9533.5|9523.5|9535.5|9525.5|9533.5|9523.5|12
1636377300000|2021-11-08 13:15:00|9533.8|9523.8|9536|9526|9537|9527|9533.8|9523.8|20
1636377310000|2021-11-08 13:15:10|9536.5|9526.5|9539.3|9529.3|9540.3|9530.3|9536|9526|20
1636377320000|2021-11-08 13:15:20|9539.8|9529.8|9539|9529|9540|9530|9537.8|9527.8|24
1636377330000|2021-11-08 13:15:30|9539.3|9529.3|9540.5|9530.5|9540.5|9530.5|9538.8|9528.8|9
1636377340000|2021-11-08 13:15:40|9540.8|9530.8|9538.3|9528.3|9540.8|9530.8|9537.3|9527.3|18
1636377350000|2021-11-08 13:15:50|9538|9528|9535.8|9525.8|9539|9529|9535.3|9525.3|14
1636377360000|2021-11-08 13:16:00|9535.5|9525.5|9533.8|9523.8|9535.5|9525.5|9533.3|9523.3|21
1636377370000|2021-11-08 13:16:10|9534.5|9524.5|9535|9525|9535.3|9525.3|9534|9524|9
1636377380000|2021-11-08 13:16:20|9534.5|9524.5|9529.3|9519.3|9535|9525|9527.8|9517.8|15
1636377390000|2021-11-08 13:16:30|9530|9520|9529.5|9519.5|9530.8|9520.8|9528.8|9518.8|15
1636377400000|2021-11-08 13:16:40|9529.3|9519.3|9527.3|9517.3|9530|9520|9527.3|9517.3|15
1636377410000|2021-11-08 13:16:50|9527|9517|9526|9516|9529.5|9519.5|9526|9516|19
1636377420000|2021-11-08 13:17:00|9525.8|9515.8|9528|9518|9528.5|9518.5|9525.8|9515.8|14
1636377430000|2021-11-08 13:17:10|9528.5|9518.5|9528|9518|9528.8|9518.8|9527.5|9517.5|16
1636377440000|2021-11-08 13:17:20|9527.5|9517.5|9529|9519|9530|9520|9527.5|9517.5|11
1636377450000|2021-11-08 13:17:30|9529.3|9519.3|9529.5|9519.5|9531.3|9521.3|9529|9519|15
1636377460000|2021-11-08 13:17:40|9529|9519|9529|9519|9529.3|9519.3|9528.3|9518.3|11
1636377470000|2021-11-08 13:17:50|9528.8|9518.8|9527|9517|9528.8|9518.8|9526.8|9516.8|10
1636377480000|2021-11-08 13:18:00|9527.5|9517.5|9526|9516|9527.5|9517.5|9525|9515|20
1636377490000|2021-11-08 13:18:10|9525.5|9515.5|9525.8|9515.8|9526.3|9516.3|9524.5|9514.5|14
1636377500000|2021-11-08 13:18:20|9525.5|9515.5|9525.3|9515.3|9525.5|9515.5|9522.3|9512.3|20
1636377510000|2021-11-08 13:18:30|9524.5|9514.5|9525|9515|9526.5|9516.5|9524.5|9514.5|14
1636377520000|2021-11-08 13:18:40|9524.8|9514.8|9524|9514|9525.3|9515.3|9524|9514|20
1636377530000|2021-11-08 13:18:50|9524.3|9514.3|9524.5|9514.5|9524.5|9514.5|9523.8|9513.8|10
1636377540000|2021-11-08 13:19:00|9524|9514|9526.8|9516.8|9528.5|9518.5|9524|9514|19
1636377550000|2021-11-08 13:19:10|9526.3|9516.3|9526.3|9516.3|9526.5|9516.5|9525.5|9515.5|14
1636377560000|2021-11-08 13:19:20|9525.8|9515.8|9528.5|9518.5|9529.3|9519.3|9525.8|9515.8|12
1636377570000|2021-11-08 13:19:30|9528|9518|9528.5|9518.5|9528.8|9518.8|9527.5|9517.5|13
1636377580000|2021-11-08 13:19:40|9528.8|9518.8|9531.8|9521.8|9531.8|9521.8|9528.5|9518.5|17
1636377590000|2021-11-08 13:19:50|9531|9521|9531.8|9521.8|9531.8|9521.8|9529.3|9519.3|14
1636377600000|2021-11-08 13:20:00|9532.3|9522.3|9536|9526|9536|9526|9531.8|9521.8|18
1636377610000|2021-11-08 13:20:10|9535.8|9525.8|9537|9527|9537|9527|9535.3|9525.3|17
1636377620000|2021-11-08 13:20:20|9536.8|9526.8|9536.5|9526.5|9537|9527|9535|9525|13
1636377630000|2021-11-08 13:20:30|9536.8|9526.8|9536|9526|9537|9527|9536|9526|7
1636377640000|2021-11-08 13:20:40|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9534.3|9524.3|14
1636377650000|2021-11-08 13:20:50|9536.8|9526.8|9535.8|9525.8|9536.8|9526.8|9535|9525|12
1636377660000|2021-11-08 13:21:00|9535.5|9525.5|9539|9529|9539|9529|9535|9525|16
1636377670000|2021-11-08 13:21:10|9539.3|9529.3|9539.5|9529.5|9540.8|9530.8|9539.3|9529.3|11
1636377680000|2021-11-08 13:21:20|9539.8|9529.8|9541|9531|9541.5|9531.5|9539.8|9529.8|4
1636377690000|2021-11-08 13:21:30|9540.3|9530.3|9539|9529|9540.3|9530.3|9539|9529|6
1636377700000|2021-11-08 13:21:40|9538.8|9528.8|9539.8|9529.8|9540.5|9530.5|9538.8|9528.8|6
1636377710000|2021-11-08 13:21:50|9540.5|9530.5|9538.8|9528.8|9540.8|9530.8|9538.8|9528.8|12
1636377720000|2021-11-08 13:22:00|9538.5|9528.5|9541|9531|9541|9531|9538.3|9528.3|16
1636377730000|2021-11-08 13:22:10|9541.3|9531.3|9540|9530|9542|9532|9540|9530|12
1636377740000|2021-11-08 13:22:20|9540.3|9530.3|9541|9531|9541.8|9531.8|9540|9530|9
1636377750000|2021-11-08 13:22:30|9540.8|9530.8|9538.8|9528.8|9541.3|9531.3|9538.5|9528.5|16
1636377760000|2021-11-08 13:22:40|9538.5|9528.5|9536.5|9526.5|9538.5|9528.5|9536.3|9526.3|18
1636377770000|2021-11-08 13:22:50|9536.3|9526.3|9539|9529|9539.8|9529.8|9536.3|9526.3|18
1636377780000|2021-11-08 13:23:00|9538.8|9528.8|9536.8|9526.8|9538.8|9528.8|9536.8|9526.8|7
1636377790000|2021-11-08 13:23:10|9537|9527|9542.3|9532.3|9542.8|9532.8|9537|9527|17
1636377800000|2021-11-08 13:23:20|9541|9531|9547.3|9537.3|9547.8|9537.8|9541|9531|21
1636377810000|2021-11-08 13:23:30|9546.8|9536.8|9548.8|9538.8|9549.3|9539.3|9546|9536|14
1636377820000|2021-11-08 13:23:40|9548.5|9538.5|9546.3|9536.3|9548.5|9538.5|9546|9536|13
1636377830000|2021-11-08 13:23:50|9547.3|9537.3|9546.3|9536.3|9547.3|9537.3|9545.8|9535.8|9
1636377840000|2021-11-08 13:24:00|9545.8|9535.8|9551.5|9541.5|9552|9542|9545.8|9535.8|16
1636377850000|2021-11-08 13:24:10|9551.8|9541.8|9555.8|9545.8|9555.9|9545.9|9551.8|9541.8|18
1636377860000|2021-11-08 13:24:20|9555.3|9545.3|9556.3|9546.3|9556.3|9546.3|9554.8|9544.8|8
1636377870000|2021-11-08 13:24:30|9557.3|9547.3|9555.5|9545.5|9557.5|9547.5|9555|9545|17
1636377880000|2021-11-08 13:24:40|9557|9547|9562|9552|9562|9552|9556.8|9546.8|17
1636377890000|2021-11-08 13:24:50|9561.5|9551.5|9561.5|9551.5|9562.5|9552.5|9560.8|9550.8|15
1636377900000|2021-11-08 13:25:00|9561.8|9551.8|9565.3|9555.3|9566.8|9556.8|9561.8|9551.8|19
1636377910000|2021-11-08 13:25:10|9565.5|9555.5|9566.3|9556.3|9566.3|9556.3|9565|9555|16
1636377920000|2021-11-08 13:25:20|9566.5|9556.5|9571.3|9561.3|9571.8|9561.8|9566.3|9556.3|15
1636377930000|2021-11-08 13:25:30|9571.8|9561.8|9570.8|9560.8|9572|9562|9570.8|9560.8|20
1636377940000|2021-11-08 13:25:40|9571.8|9561.8|9570.8|9560.8|9571.8|9561.8|9570.3|9560.3|17
1636377950000|2021-11-08 13:25:50|9571|9561|9574|9564|9575.8|9565.8|9570.3|9560.3|19
1636377960000|2021-11-08 13:26:00|9574.3|9564.3|9571.3|9561.3|9574.3|9564.3|9571|9561|13
1636377970000|2021-11-08 13:26:10|9571|9561|9567.8|9557.8|9571|9561|9567.8|9557.8|15
1636377980000|2021-11-08 13:26:20|9567.5|9557.5|9567|9557|9568.5|9558.5|9567|9557|9
1636377990000|2021-11-08 13:26:30|9566.8|9556.8|9569.8|9559.8|9569.8|9559.8|9566.8|9556.8|12
1636378000000|2021-11-08 13:26:40|9570.6|9560.6|9572.8|9562.8|9573.8|9563.8|9570.6|9560.6|10
1636378010000|2021-11-08 13:26:50|9572.5|9562.5|9576|9566|9576.1|9566.1|9572.5|9562.5|8
1636378020000|2021-11-08 13:27:00|9575.8|9565.8|9574.3|9564.3|9576|9566|9572.8|9562.8|18
1636378030000|2021-11-08 13:27:10|9573.8|9563.8|9572.5|9562.5|9573.8|9563.8|9572.5|9562.5|9
1636378040000|2021-11-08 13:27:20|9572.3|9562.3|9575.5|9565.5|9575.5|9565.5|9572.3|9562.3|5
1636378050000|2021-11-08 13:27:30|9576.3|9566.3|9576|9566|9576.3|9566.3|9575.8|9565.8|3
1636378060000|2021-11-08 13:27:40|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|1
1636378070000|2021-11-08 13:27:50|9577.5|9567.5|9576.5|9566.5|9577.5|9567.5|9576.5|9566.5|6
1636378080000|2021-11-08 13:28:00|9576.8|9566.8|9569.5|9559.5|9576.8|9566.8|9568.3|9558.3|14
1636378090000|2021-11-08 13:28:10|9568.3|9558.3|9571.8|9561.8|9572.8|9562.8|9568.3|9558.3|13
1636378100000|2021-11-08 13:28:20|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571|9561|5
1636378110000|2021-11-08 13:28:30|9571.3|9561.3|9572.3|9562.3|9572.5|9562.5|9571|9561|13
1636378120000|2021-11-08 13:28:40|9572.5|9562.5|9571.5|9561.5|9573.5|9563.5|9571.5|9561.5|11
1636378130000|2021-11-08 13:28:50|9572.4|9562.4|9574.3|9564.3|9574.3|9564.3|9572.4|9562.4|12
1636378140000|2021-11-08 13:29:00|9573.8|9563.8|9574.3|9564.3|9575|9565|9573.8|9563.8|10
1636378150000|2021-11-08 13:29:10|9574.5|9564.5|9574.8|9564.8|9574.8|9564.8|9574|9564|15
1636378160000|2021-11-08 13:29:20|9574.5|9564.5|9570.3|9560.3|9575|9565|9569.8|9559.8|21
1636378170000|2021-11-08 13:29:30|9569.8|9559.8|9571.5|9561.5|9571.5|9561.5|9569.3|9559.3|16
1636378180000|2021-11-08 13:29:40|9572|9562|9570.5|9560.5|9572|9562|9569.8|9559.8|14
1636378190000|2021-11-08 13:29:50|9570.3|9560.3|9568.3|9558.3|9570.3|9560.3|9567.3|9557.3|19
1636378200000|2021-11-08 13:30:00|9567.8|9557.8|9567|9557|9567.8|9557.8|9566.5|9556.5|16
1636378210000|2021-11-08 13:30:10|9567.3|9557.3|9563.3|9553.3|9567.3|9557.3|9563.3|9553.3|7
1636378220000|2021-11-08 13:30:20|9563.5|9553.5|9562.5|9552.5|9563.5|9553.5|9560.5|9550.5|16
1636378230000|2021-11-08 13:30:30|9561.8|9551.8|9564.5|9554.5|9564.5|9554.5|9561.8|9551.8|8
1636378240000|2021-11-08 13:30:40|9565|9555|9565|9555|9566|9556|9565|9555|7
1636378250000|2021-11-08 13:30:50|9564.5|9554.5|9563|9553|9564.5|9554.5|9563|9553|6
1636378260000|2021-11-08 13:31:00|9563.3|9553.3|9563|9553|9563.8|9553.8|9562.8|9552.8|12
1636378270000|2021-11-08 13:31:10|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562|9552|6
1636378280000|2021-11-08 13:31:20|9562.3|9552.3|9562|9552|9562.5|9552.5|9561.3|9551.3|12
1636378290000|2021-11-08 13:31:30|9561.5|9551.5|9561.3|9551.3|9562.3|9552.3|9561.3|9551.3|10
1636378300000|2021-11-08 13:31:40|9561|9551|9560.8|9550.8|9561.8|9551.8|9560.8|9550.8|11
1636378310000|2021-11-08 13:31:50|9561.3|9551.3|9561|9551|9563.3|9553.3|9561|9551|11
1636378320000|2021-11-08 13:32:00|9560.8|9550.8|9559.5|9549.5|9560.8|9550.8|9557.8|9547.8|13
1636378330000|2021-11-08 13:32:10|9560|9550|9560|9550|9560.3|9550.3|9559|9549|13
1636378340000|2021-11-08 13:32:20|9560.3|9550.3|9563.3|9553.3|9563.3|9553.3|9560.3|9550.3|11
1636378350000|2021-11-08 13:32:30|9562.8|9552.8|9566|9556|9566|9556|9562.3|9552.3|7
1636378360000|2021-11-08 13:32:40|9566.3|9556.3|9567.5|9557.5|9568.3|9558.3|9566.3|9556.3|11
1636378370000|2021-11-08 13:32:50|9567.8|9557.8|9568.3|9558.3|9569.3|9559.3|9567.8|9557.8|12
1636378380000|2021-11-08 13:33:00|9568.8|9558.8|9566.8|9556.8|9569|9559|9566.8|9556.8|17
1636378390000|2021-11-08 13:33:10|9566.3|9556.3|9569.3|9559.3|9569.4|9559.4|9565.5|9555.5|10
1636378400000|2021-11-08 13:33:20|9569.5|9559.5|9567.3|9557.3|9569.5|9559.5|9566.3|9556.3|19
1636378410000|2021-11-08 13:33:30|9566.8|9556.8|9567.5|9557.5|9569|9559|9566.8|9556.8|13
1636378420000|2021-11-08 13:33:40|9567|9557|9565.8|9555.8|9567|9557|9565.8|9555.8|4
1636378430000|2021-11-08 13:33:50|9565.5|9555.5|9563.3|9553.3|9565.5|9555.5|9562.8|9552.8|10
1636378440000|2021-11-08 13:34:00|9564.3|9554.3|9565|9555|9565|9555|9563.5|9553.5|5
1636378450000|2021-11-08 13:34:10|9564.3|9554.3|9563.5|9553.5|9564.3|9554.3|9563.5|9553.5|4
1636378460000|2021-11-08 13:34:20|9564|9554|9565|9555|9565.8|9555.8|9564|9554|5
1636378470000|2021-11-08 13:34:30|9565.3|9555.3|9566.3|9556.3|9566.5|9556.5|9565.3|9555.3|4
1636378480000|2021-11-08 13:34:40|9566.5|9556.5|9566.8|9556.8|9566.8|9556.8|9566.5|9556.5|2
1636378490000|2021-11-08 13:34:50|9566.5|9556.5|9565.3|9555.3|9566.5|9556.5|9565.3|9555.3|5
1636378500000|2021-11-08 13:35:00|9565|9555|9562.3|9552.3|9565.3|9555.3|9562.3|9552.3|9
1636378510000|2021-11-08 13:35:10|9562.5|9552.5|9563.8|9553.8|9564.5|9554.5|9562.5|9552.5|14
1636378520000|2021-11-08 13:35:20|9563.5|9553.5|9563.8|9553.8|9564|9554|9563.3|9553.3|6
1636378530000|2021-11-08 13:35:30|9563.3|9553.3|9562.5|9552.5|9563.3|9553.3|9562.5|9552.5|4
1636378540000|2021-11-08 13:35:40|9562.3|9552.3|9560|9550|9562.3|9552.3|9559.5|9549.5|8
1636378550000|2021-11-08 13:35:50|9560.5|9550.5|9563.5|9553.5|9563.5|9553.5|9560.5|9550.5|16
1636378560000|2021-11-08 13:36:00|9563.8|9553.8|9565.3|9555.3|9565.3|9555.3|9563|9553|11
1636378570000|2021-11-08 13:36:10|9565.5|9555.5|9566.3|9556.3|9567.3|9557.3|9565.5|9555.5|11
1636378580000|2021-11-08 13:36:20|9566.5|9556.5|9567.5|9557.5|9567.5|9557.5|9566.3|9556.3|5
1636378590000|2021-11-08 13:36:30|9567.3|9557.3|9569.3|9559.3|9569.5|9559.5|9566.5|9556.5|14
1636378600000|2021-11-08 13:36:40|9570.5|9560.5|9570|9560|9571|9561|9569.5|9559.5|9
1636378610000|2021-11-08 13:36:50|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|1
1636378620000|2021-11-08 13:37:00|9570.8|9560.8|9569|9559|9570.8|9560.8|9568.8|9558.8|5
1636378630000|2021-11-08 13:37:10|9568.8|9558.8|9568|9558|9568.8|9558.8|9568|9558|6
1636378640000|2021-11-08 13:37:20|9568.3|9558.3|9567.8|9557.8|9568.3|9558.3|9567.8|9557.8|2
1636378650000|2021-11-08 13:37:30|9568|9558|9568|9558|9568|9558|9568|9558|1
1636378660000|2021-11-08 13:37:40|9568.3|9558.3|9567.8|9557.8|9568.3|9558.3|9567.8|9557.8|2
1636378670000|2021-11-08 13:37:50|9567.5|9557.5|9565.8|9555.8|9567.8|9557.8|9565.8|9555.8|11
1636378680000|2021-11-08 13:38:00|9566.5|9556.5|9565.8|9555.8|9566.5|9556.5|9565.3|9555.3|10
1636378690000|2021-11-08 13:38:10|9565.5|9555.5|9563.8|9553.8|9565.5|9555.5|9563|9553|8
1636378700000|2021-11-08 13:38:20|9563.3|9553.3|9564|9554|9564.3|9554.3|9563.3|9553.3|8
1636378710000|2021-11-08 13:38:30|9564.3|9554.3|9564|9554|9565.8|9555.8|9563.3|9553.3|11
1636378720000|2021-11-08 13:38:40|9564.3|9554.3|9563.8|9553.8|9564.3|9554.3|9563.8|9553.8|3
1636378740000|2021-11-08 13:39:00|9564.5|9554.5|9561.8|9551.8|9564.5|9554.5|9561.5|9551.5|11
1636378750000|2021-11-08 13:39:10|9561.5|9551.5|9559.3|9549.3|9561.5|9551.5|9559.3|9549.3|6
1636378760000|2021-11-08 13:39:20|9559.5|9549.5|9560.5|9550.5|9562.5|9552.5|9559.5|9549.5|9
1636378770000|2021-11-08 13:39:30|9560.3|9550.3|9554|9544|9560.3|9550.3|9553.8|9543.8|21
1636378780000|2021-11-08 13:39:40|9554.3|9544.3|9554.8|9544.8|9554.8|9544.8|9553.3|9543.3|13
1636378790000|2021-11-08 13:39:50|9555|9545|9556|9546|9556.3|9546.3|9554.8|9544.8|6
1636378800000|2021-11-08 13:40:00|9555.5|9545.5|9556.5|9546.5|9556.5|9546.5|9554.8|9544.8|11
1636378810000|2021-11-08 13:40:10|9556.8|9546.8|9556.5|9546.5|9559.3|9549.3|9556|9546|18
1636378820000|2021-11-08 13:40:20|9556.8|9546.8|9551.5|9541.5|9556.8|9546.8|9551.5|9541.5|12
1636378830000|2021-11-08 13:40:30|9551|9541|9549|9539|9551|9541|9548.3|9538.3|13
1636378840000|2021-11-08 13:40:40|9549.3|9539.3|9550.3|9540.3|9550.3|9540.3|9548|9538|18
1636378850000|2021-11-08 13:40:50|9549.8|9539.8|9550.5|9540.5|9550.8|9540.8|9549.5|9539.5|8
1636378860000|2021-11-08 13:41:00|9550.3|9540.3|9552.5|9542.5|9553.5|9543.5|9550|9540|19
1636378870000|2021-11-08 13:41:10|9552.3|9542.3|9551.8|9541.8|9553|9543|9550.8|9540.8|10
1636378880000|2021-11-08 13:41:20|9551.5|9541.5|9549.5|9539.5|9551.5|9541.5|9549|9539|13
1636378890000|2021-11-08 13:41:30|9548.8|9538.8|9549|9539|9549.3|9539.3|9548.5|9538.5|9
1636378900000|2021-11-08 13:41:40|9548.5|9538.5|9553.5|9543.5|9553.5|9543.5|9548.5|9538.5|20
1636378910000|2021-11-08 13:41:50|9553.3|9543.3|9553.5|9543.5|9554.1|9544.1|9552.8|9542.8|17
1636378920000|2021-11-08 13:42:00|9553.8|9543.8|9552.5|9542.5|9553.8|9543.8|9552.5|9542.5|13
1636378930000|2021-11-08 13:42:10|9551.8|9541.8|9551|9541|9551.8|9541.8|9550.8|9540.8|6
1636378940000|2021-11-08 13:42:20|9551.3|9541.3|9549.8|9539.8|9552|9542|9547.5|9537.5|12
1636378950000|2021-11-08 13:42:30|9549.5|9539.5|9548.5|9538.5|9549.5|9539.5|9547.3|9537.3|12
1636378960000|2021-11-08 13:42:40|9548|9538|9548.5|9538.5|9548.8|9538.8|9548|9538|7
1636378970000|2021-11-08 13:42:50|9549.8|9539.8|9552.3|9542.3|9552.3|9542.3|9549.8|9539.8|7
1636378980000|2021-11-08 13:43:00|9551.8|9541.8|9556|9546|9556.5|9546.5|9551.8|9541.8|15
1636378990000|2021-11-08 13:43:10|9556.3|9546.3|9555|9545|9556.5|9546.5|9555|9545|9
1636379000000|2021-11-08 13:43:20|9554.8|9544.8|9553.3|9543.3|9555.3|9545.3|9552|9542|11
1636379010000|2021-11-08 13:43:30|9554.3|9544.3|9553.5|9543.5|9554.3|9544.3|9553.3|9543.3|9
1636379020000|2021-11-08 13:43:40|9553.8|9543.8|9553.8|9543.8|9554.5|9544.5|9552.3|9542.3|13
1636379030000|2021-11-08 13:43:50|9553.5|9543.5|9559.3|9549.3|9559.3|9549.3|9553.5|9543.5|12
1636379040000|2021-11-08 13:44:00|9559.5|9549.5|9560.5|9550.5|9561|9551|9559.5|9549.5|8
1636379050000|2021-11-08 13:44:10|9560.8|9550.8|9560.5|9550.5|9561|9551|9560|9550|9
1636379060000|2021-11-08 13:44:20|9560|9550|9560.8|9550.8|9560.8|9550.8|9560|9550|3
1636379070000|2021-11-08 13:44:30|9560.5|9550.5|9559|9549|9560.5|9550.5|9559|9549|18
1636379080000|2021-11-08 13:44:40|9558.8|9548.8|9559.5|9549.5|9559.5|9549.5|9557.8|9547.8|12
1636379090000|2021-11-08 13:44:50|9559.3|9549.3|9560|9550|9560.5|9550.5|9558|9548|10
1636379100000|2021-11-08 13:45:00|9560.3|9550.3|9560.8|9550.8|9561.3|9551.3|9560.3|9550.3|11
1636379110000|2021-11-08 13:45:10|9559.8|9549.8|9560|9550|9561|9551|9559.8|9549.8|7
1636379120000|2021-11-08 13:45:20|9560.3|9550.3|9559.3|9549.3|9560.8|9550.8|9559|9549|9
1636379130000|2021-11-08 13:45:30|9559.5|9549.5|9559.8|9549.8|9561|9551|9558.8|9548.8|12
1636379140000|2021-11-08 13:45:40|9560|9550|9558.3|9548.3|9560.5|9550.5|9558|9548|11
1636379150000|2021-11-08 13:45:50|9559|9549|9559.5|9549.5|9560|9550|9558.8|9548.8|11
1636379160000|2021-11-08 13:46:00|9560|9550|9559.5|9549.5|9560|9550|9558.8|9548.8|11
1636379170000|2021-11-08 13:46:10|9559.8|9549.8|9560.3|9550.3|9560.5|9550.5|9559.8|9549.8|3
1636379180000|2021-11-08 13:46:20|9559.5|9549.5|9556.3|9546.3|9560.8|9550.8|9556.3|9546.3|15
1636379190000|2021-11-08 13:46:30|9556.5|9546.5|9556|9546|9557|9547|9556|9546|4
1636379200000|2021-11-08 13:46:40|9556.3|9546.3|9556|9546|9556.8|9546.8|9556|9546|4
1636379210000|2021-11-08 13:46:50|9555.8|9545.8|9554.8|9544.8|9555.8|9545.8|9554.3|9544.3|4
1636379220000|2021-11-08 13:47:00|9554.3|9544.3|9553.8|9543.8|9554.8|9544.8|9553.8|9543.8|11
1636379230000|2021-11-08 13:47:10|9553.5|9543.5|9554|9544|9554|9544|9552.3|9542.3|13
1636379240000|2021-11-08 13:47:20|9553.8|9543.8|9553.5|9543.5|9554|9544|9552.8|9542.8|12
1636379250000|2021-11-08 13:47:30|9553.3|9543.3|9554.5|9544.5|9555.5|9545.5|9553|9543|11
1636379260000|2021-11-08 13:47:40|9554.3|9544.3|9554|9544|9555.3|9545.3|9554|9544|5
1636379270000|2021-11-08 13:47:50|9554.5|9544.5|9554|9544|9555|9545|9553.3|9543.3|13
1636379280000|2021-11-08 13:48:00|9553.5|9543.5|9556.8|9546.8|9557.5|9547.5|9553.5|9543.5|13
1636379290000|2021-11-08 13:48:10|9557.3|9547.3|9557.8|9547.8|9558.5|9548.5|9556.3|9546.3|11
1636379300000|2021-11-08 13:48:20|9558.3|9548.3|9557.5|9547.5|9559|9549|9557|9547|12
1636379310000|2021-11-08 13:48:30|9558.8|9548.8|9557|9547|9559.5|9549.5|9557|9547|13
1636379320000|2021-11-08 13:48:40|9556.5|9546.5|9557.3|9547.3|9558.3|9548.3|9556.5|9546.5|14
1636379330000|2021-11-08 13:48:50|9557.8|9547.8|9556.8|9546.8|9557.8|9547.8|9556.8|9546.8|6
1636379340000|2021-11-08 13:49:00|9557.5|9547.5|9560.5|9550.5|9560.6|9550.6|9557.3|9547.3|7
1636379350000|2021-11-08 13:49:10|9560.4|9550.4|9556|9546|9561|9551|9556|9546|15
1636379360000|2021-11-08 13:49:20|9555.8|9545.8|9558.5|9548.5|9558.5|9548.5|9555.8|9545.8|11
1636379370000|2021-11-08 13:49:30|9558.3|9548.3|9561.8|9551.8|9561.8|9551.8|9558.3|9548.3|8
1636379380000|2021-11-08 13:49:40|9561.5|9551.5|9559.3|9549.3|9561.5|9551.5|9559.3|9549.3|9
1636379390000|2021-11-08 13:49:50|9558.8|9548.8|9559.8|9549.8|9559.8|9549.8|9558.8|9548.8|5
1636379400000|2021-11-08 13:50:00|9560|9550|9562.5|9552.5|9563|9553|9560|9550|8
1636379410000|2021-11-08 13:50:10|9561.8|9551.8|9560.8|9550.8|9564.3|9554.3|9560.3|9550.3|19
1636379420000|2021-11-08 13:50:20|9560.3|9550.3|9556.5|9546.5|9560.3|9550.3|9556.3|9546.3|13
1636379430000|2021-11-08 13:50:30|9557.3|9547.3|9555.5|9545.5|9557.5|9547.5|9555.3|9545.3|11
1636379440000|2021-11-08 13:50:40|9556|9546|9555.8|9545.8|9556.3|9546.3|9554.3|9544.3|11
1636379450000|2021-11-08 13:50:50|9555.5|9545.5|9554|9544|9555.5|9545.5|9552.8|9542.8|16
1636379460000|2021-11-08 13:51:00|9553.8|9543.8|9553|9543|9555|9545|9553|9543|11
1636379470000|2021-11-08 13:51:10|9552.8|9542.8|9550.5|9540.5|9553.5|9543.5|9550.5|9540.5|8
1636379480000|2021-11-08 13:51:20|9549.5|9539.5|9550.3|9540.3|9551.5|9541.5|9549.5|9539.5|18
1636379490000|2021-11-08 13:51:30|9549.8|9539.8|9551.8|9541.8|9552.5|9542.5|9549.5|9539.5|17
1636379500000|2021-11-08 13:51:40|9552|9542|9551|9541|9552|9542|9550.3|9540.3|12
1636379510000|2021-11-08 13:51:50|9551.5|9541.5|9549.8|9539.8|9551.5|9541.5|9549.8|9539.8|13
1636379520000|2021-11-08 13:52:00|9550.3|9540.3|9551.5|9541.5|9551.5|9541.5|9549.8|9539.8|4
1636379530000|2021-11-08 13:52:10|9551.3|9541.3|9550.3|9540.3|9551.3|9541.3|9549.8|9539.8|14
1636379540000|2021-11-08 13:52:20|9550|9540|9549.8|9539.8|9551|9541|9549.8|9539.8|7
1636379550000|2021-11-08 13:52:30|9550.3|9540.3|9548.3|9538.3|9550.3|9540.3|9547|9537|17
1636379560000|2021-11-08 13:52:40|9547.8|9537.8|9544.8|9534.8|9549|9539|9543.8|9533.8|18
1636379570000|2021-11-08 13:52:50|9545|9535|9546|9536|9546.5|9536.5|9544.8|9534.8|12
1636379580000|2021-11-08 13:53:00|9546.8|9536.8|9543.5|9533.5|9546.8|9536.8|9543.3|9533.3|16
1636379590000|2021-11-08 13:53:10|9543.3|9533.3|9545|9535|9546|9536|9543.3|9533.3|16
1636379600000|2021-11-08 13:53:20|9545.5|9535.5|9546.3|9536.3|9547.5|9537.5|9545.5|9535.5|8
1636379610000|2021-11-08 13:53:30|9545.5|9535.5|9544.5|9534.5|9546.5|9536.5|9544.5|9534.5|15
1636379620000|2021-11-08 13:53:40|9544.8|9534.8|9545|9535|9545.8|9535.8|9543|9533|14
1636379630000|2021-11-08 13:53:50|9544.8|9534.8|9545|9535|9545.5|9535.5|9544.3|9534.3|7
1636379640000|2021-11-08 13:54:00|9544.5|9534.5|9544.8|9534.8|9545.3|9535.3|9543.8|9533.8|11
1636379650000|2021-11-08 13:54:10|9545|9535|9542.8|9532.8|9546.8|9536.8|9542.3|9532.3|18
1636379660000|2021-11-08 13:54:20|9543.8|9533.8|9545|9535|9546.5|9536.5|9543.8|9533.8|16
1636379670000|2021-11-08 13:54:30|9544.5|9534.5|9543.3|9533.3|9544.5|9534.5|9542.5|9532.5|7
1636379680000|2021-11-08 13:54:40|9543.5|9533.5|9542.8|9532.8|9544.3|9534.3|9542.8|9532.8|7
1636379690000|2021-11-08 13:54:50|9542.5|9532.5|9541|9531|9542.5|9532.5|9540.8|9530.8|12
1636379700000|2021-11-08 13:55:00|9540.8|9530.8|9541|9531|9542|9532|9540.5|9530.5|10
1636379710000|2021-11-08 13:55:10|9541.3|9531.3|9540.8|9530.8|9541.3|9531.3|9540.3|9530.3|11
1636379720000|2021-11-08 13:55:20|9540.3|9530.3|9541.3|9531.3|9541.8|9531.8|9540.3|9530.3|11
1636379730000|2021-11-08 13:55:30|9541.8|9531.8|9543.5|9533.5|9544|9534|9541.3|9531.3|14
1636379740000|2021-11-08 13:55:40|9543.8|9533.8|9543.8|9533.8|9544.3|9534.3|9543.8|9533.8|3
1636379750000|2021-11-08 13:55:50|9544|9534|9545.5|9535.5|9546|9536|9544|9534|16
1636379760000|2021-11-08 13:56:00|9545.3|9535.3|9546|9536|9546|9536|9544.3|9534.3|17
1636379770000|2021-11-08 13:56:10|9546.5|9536.5|9544.3|9534.3|9546.8|9536.8|9544.3|9534.3|12
1636379780000|2021-11-08 13:56:20|9544|9534|9544.3|9534.3|9545|9535|9543.3|9533.3|12
1636379790000|2021-11-08 13:56:30|9544|9534|9542.3|9532.3|9544|9534|9540.8|9530.8|7
1636379800000|2021-11-08 13:56:40|9542|9532|9546.8|9536.8|9546.8|9536.8|9541.5|9531.5|16
1636379810000|2021-11-08 13:56:50|9546.5|9536.5|9546.5|9536.5|9547.3|9537.3|9546.3|9536.3|9
1636379820000|2021-11-08 13:57:00|9547|9537|9550.3|9540.3|9551|9541|9546.5|9536.5|16
1636379830000|2021-11-08 13:57:10|9549.3|9539.3|9547.8|9537.8|9549.5|9539.5|9546|9536|14
1636379840000|2021-11-08 13:57:20|9548|9538|9546.8|9536.8|9548.3|9538.3|9546.8|9536.8|13
1636379850000|2021-11-08 13:57:30|9547.3|9537.3|9549|9539|9549|9539|9547|9537|14
1636379860000|2021-11-08 13:57:40|9548.3|9538.3|9549.3|9539.3|9549.3|9539.3|9548.3|9538.3|6
1636379870000|2021-11-08 13:57:50|9549.8|9539.8|9550.3|9540.3|9550.3|9540.3|9549.8|9539.8|2
1636379880000|2021-11-08 13:58:00|9550|9540|9554|9544|9554|9544|9549.8|9539.8|12
1636379890000|2021-11-08 13:58:10|9554.3|9544.3|9551.5|9541.5|9554.5|9544.5|9551.5|9541.5|13
1636379900000|2021-11-08 13:58:20|9551.8|9541.8|9551.5|9541.5|9552|9542|9551|9541|7
1636379910000|2021-11-08 13:58:30|9551.8|9541.8|9552.5|9542.5|9553.3|9543.3|9551.8|9541.8|11
1636379920000|2021-11-08 13:58:40|9552.8|9542.8|9554.3|9544.3|9555.3|9545.3|9552.8|9542.8|15
1636379930000|2021-11-08 13:58:50|9554.5|9544.5|9554.5|9544.5|9555.3|9545.3|9554.5|9544.5|6
1636379940000|2021-11-08 13:59:00|9554.3|9544.3|9555|9545|9555.8|9545.8|9554.3|9544.3|8
1636379950000|2021-11-08 13:59:10|9555.5|9545.5|9554.3|9544.3|9555.5|9545.5|9554.3|9544.3|12
1636379960000|2021-11-08 13:59:20|9553.3|9543.3|9553|9543|9554.3|9544.3|9553|9543|12
1636379970000|2021-11-08 13:59:30|9553.3|9543.3|9554.5|9544.5|9554.8|9544.8|9552.3|9542.3|12
1636379980000|2021-11-08 13:59:40|9554.8|9544.8|9554.3|9544.3|9554.8|9544.8|9554.3|9544.3|3
1636379990000|2021-11-08 13:59:50|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9552|9542|12
1636380000000|2021-11-08 14:00:00|9553.8|9543.8|9558|9548|9560.5|9550.5|9553.5|9543.5|21
1636380010000|2021-11-08 14:00:10|9557.5|9547.5|9555.3|9545.3|9559|9549|9554.3|9544.3|19
1636380020000|2021-11-08 14:00:20|9555|9545|9556.3|9546.3|9557|9547|9554.5|9544.5|13
1636380030000|2021-11-08 14:00:30|9556.5|9546.5|9556.5|9546.5|9557|9547|9556.3|9546.3|10
1636380040000|2021-11-08 14:00:40|9556.8|9546.8|9557|9547|9557|9547|9556.8|9546.8|2
1636380050000|2021-11-08 14:00:50|9557.8|9547.8|9559.5|9549.5|9560|9550|9557.8|9547.8|15
1636380060000|2021-11-08 14:01:00|9559.8|9549.8|9562|9552|9563.5|9553.5|9559.8|9549.8|17
1636380070000|2021-11-08 14:01:10|9562.5|9552.5|9562.5|9552.5|9564.5|9554.5|9562.5|9552.5|20
1636380080000|2021-11-08 14:01:20|9562|9552|9562.5|9552.5|9563.3|9553.3|9561.5|9551.5|12
1636380090000|2021-11-08 14:01:30|9563|9553|9560.8|9550.8|9563.8|9553.8|9560.8|9550.8|19
1636380100000|2021-11-08 14:01:40|9560.5|9550.5|9563.8|9553.8|9564.3|9554.3|9560.5|9550.5|19
1636380110000|2021-11-08 14:01:50|9564.5|9554.5|9564.5|9554.5|9565.3|9555.3|9563|9553|27
1636380120000|2021-11-08 14:02:00|9564.8|9554.8|9566|9556|9566.8|9556.8|9564|9554|23
1636380130000|2021-11-08 14:02:10|9566.8|9556.8|9567.3|9557.3|9568.8|9558.8|9566.3|9556.3|21
1636380140000|2021-11-08 14:02:20|9568|9558|9567.8|9557.8|9571.3|9561.3|9567.5|9557.5|18
1636380150000|2021-11-08 14:02:30|9568|9558|9567.8|9557.8|9569|9559|9567.5|9557.5|14
1636380160000|2021-11-08 14:02:40|9568.3|9558.3|9569.3|9559.3|9569.3|9559.3|9567.3|9557.3|16
1636380170000|2021-11-08 14:02:50|9569.5|9559.5|9571.8|9561.8|9572.3|9562.3|9569.3|9559.3|16
1636380180000|2021-11-08 14:03:00|9571.5|9561.5|9570.5|9560.5|9573|9563|9569.5|9559.5|17
1636380190000|2021-11-08 14:03:10|9570.8|9560.8|9570.3|9560.3|9571|9561|9569|9559|15
1636380200000|2021-11-08 14:03:20|9569.5|9559.5|9569.3|9559.3|9571|9561|9569|9559|12
1636380210000|2021-11-08 14:03:30|9569.5|9559.5|9569|9559|9570.3|9560.3|9569|9559|8
1636380220000|2021-11-08 14:03:40|9568.5|9558.5|9567|9557|9568.5|9558.5|9565.8|9555.8|14
1636380230000|2021-11-08 14:03:50|9566.8|9556.8|9565.3|9555.3|9568|9558|9565.3|9555.3|12
1636380240000|2021-11-08 14:04:00|9565.5|9555.5|9567.5|9557.5|9567.5|9557.5|9565|9555|15
1636380250000|2021-11-08 14:04:10|9566.8|9556.8|9567|9557|9567.8|9557.8|9566.5|9556.5|12
1636380260000|2021-11-08 14:04:20|9567.5|9557.5|9570.8|9560.8|9571|9561|9567.5|9557.5|19
1636380270000|2021-11-08 14:04:30|9571|9561|9571.8|9561.8|9571.8|9561.8|9571|9561|10
1636380280000|2021-11-08 14:04:40|9571.3|9561.3|9572.5|9562.5|9572.5|9562.5|9571.3|9561.3|9
1636380290000|2021-11-08 14:04:50|9572.3|9562.3|9572.5|9562.5|9573.5|9563.5|9572|9562|17
1636380300000|2021-11-08 14:05:00|9572|9562|9573.5|9563.5|9573.5|9563.5|9571.5|9561.5|14
1636380310000|2021-11-08 14:05:10|9574|9564|9578.8|9568.8|9578.8|9568.8|9574|9564|12
1636380320000|2021-11-08 14:05:20|9579.3|9569.3|9580|9570|9580.8|9570.8|9579|9569|16
1636380330000|2021-11-08 14:05:30|9580.3|9570.3|9579.5|9569.5|9580.5|9570.5|9579|9569|11
1636380340000|2021-11-08 14:05:40|9578.8|9568.8|9578.8|9568.8|9579.5|9569.5|9578.8|9568.8|11
1636380350000|2021-11-08 14:05:50|9579.3|9569.3|9579.5|9569.5|9581.5|9571.5|9578.5|9568.5|19
1636380360000|2021-11-08 14:06:00|9580.8|9570.8|9590|9580|9591|9581|9580.3|9570.3|22
1636380370000|2021-11-08 14:06:10|9590.3|9580.3|9588|9578|9590.3|9580.3|9587.3|9577.3|20
1636380380000|2021-11-08 14:06:20|9588.8|9578.8|9590|9580|9590.8|9580.8|9588.5|9578.5|22
1636380390000|2021-11-08 14:06:30|9591.5|9581.5|9594.3|9584.3|9594.8|9584.8|9591.3|9581.3|22
1636380400000|2021-11-08 14:06:40|9594|9584|9600|9590|9600|9590|9593|9583|25
1636380410000|2021-11-08 14:06:50|9599.5|9589.5|9600|9590|9602.4|9592.4|9599.5|9589.5|17
1636380420000|2021-11-08 14:07:00|9600.3|9590.3|9598|9588|9602.5|9592.5|9596.3|9586.3|20
1636380430000|2021-11-08 14:07:10|9598.5|9588.5|9600.3|9590.3|9600.3|9590.3|9598|9588|11
1636380440000|2021-11-08 14:07:20|9599.8|9589.8|9599.8|9589.8|9600|9590|9599.3|9589.3|8
1636380450000|2021-11-08 14:07:30|9599.5|9589.5|9596.1|9586.1|9599.5|9589.5|9595|9585|15
1636380460000|2021-11-08 14:07:40|9596.6|9586.6|9597.5|9587.5|9597.5|9587.5|9596.3|9586.3|6
1636380470000|2021-11-08 14:07:50|9598.3|9588.3|9600.5|9590.5|9600.5|9590.5|9598.3|9588.3|4
1636380480000|2021-11-08 14:08:00|9600.3|9590.3|9599.3|9589.3|9600.5|9590.5|9598.5|9588.5|11
1636380490000|2021-11-08 14:08:10|9598.8|9588.8|9597.8|9587.8|9598.8|9588.8|9597.5|9587.5|8
1636380500000|2021-11-08 14:08:20|9597.3|9587.3|9599.5|9589.5|9599.5|9589.5|9597.3|9587.3|5
1636380510000|2021-11-08 14:08:30|9599.8|9589.8|9600.8|9590.8|9601.3|9591.3|9599.8|9589.8|10
1636380520000|2021-11-08 14:08:40|9601.3|9591.3|9601|9591|9601.5|9591.5|9601|9591|3
1636380530000|2021-11-08 14:08:50|9601.3|9591.3|9604|9594|9604.3|9594.3|9601.3|9591.3|15
1636380540000|2021-11-08 14:09:00|9603.8|9593.8|9602.5|9592.5|9604.5|9594.5|9602.5|9592.5|20
1636380550000|2021-11-08 14:09:10|9602.3|9592.3|9603|9593|9604|9594|9600.8|9590.8|18
1636380560000|2021-11-08 14:09:20|9602.8|9592.8|9603.3|9593.3|9604|9594|9602.5|9592.5|18
1636380570000|2021-11-08 14:09:30|9603.5|9593.5|9601.8|9591.8|9603.5|9593.5|9601|9591|15
1636380580000|2021-11-08 14:09:40|9601.5|9591.5|9602.3|9592.3|9603.8|9593.8|9601.5|9591.5|24
1636380590000|2021-11-08 14:09:50|9602|9592|9604.3|9594.3|9604.3|9594.3|9601|9591|18
1636380600000|2021-11-08 14:10:00|9604.5|9594.5|9615|9605|9616.5|9606.5|9604.5|9594.5|24
1636380610000|2021-11-08 14:10:10|9615.3|9605.3|9610.8|9600.8|9615.3|9605.3|9610.3|9600.3|22
1636380620000|2021-11-08 14:10:20|9610.3|9600.3|9608.8|9598.8|9611|9601|9608.5|9598.5|19
1636380630000|2021-11-08 14:10:30|9608.3|9598.3|9603.5|9593.5|9609.3|9599.3|9602.5|9592.5|19
1636380640000|2021-11-08 14:10:40|9603.8|9593.8|9598.5|9588.5|9604.3|9594.3|9598.5|9588.5|13
1636380650000|2021-11-08 14:10:50|9599|9589|9598|9588|9599.3|9589.3|9597.8|9587.8|6
1636380660000|2021-11-08 14:11:00|9598.5|9588.5|9606.5|9596.5|9606.5|9596.5|9598.5|9588.5|18
1636380670000|2021-11-08 14:11:10|9607.5|9597.5|9608.5|9598.5|9609.3|9599.3|9607.5|9597.5|12
1636380680000|2021-11-08 14:11:20|9607.8|9597.8|9606.5|9596.5|9607.8|9597.8|9602.5|9592.5|23
1636380690000|2021-11-08 14:11:30|9606.3|9596.3|9606.3|9596.3|9607|9597|9603.8|9593.8|18
1636380700000|2021-11-08 14:11:40|9606|9596|9609|9599|9609|9599|9604.8|9594.8|21
1636380710000|2021-11-08 14:11:50|9608.8|9598.8|9616.5|9606.5|9616.5|9606.5|9608.8|9598.8|20
1636380720000|2021-11-08 14:12:00|9616.3|9606.3|9617|9607|9617|9607|9613.5|9603.5|24
1636380730000|2021-11-08 14:12:10|9618.5|9608.5|9617.8|9607.8|9623|9613|9617.8|9607.8|25
1636380740000|2021-11-08 14:12:20|9618|9608|9619.5|9609.5|9620|9610|9618|9608|16
1636380750000|2021-11-08 14:12:30|9619|9609|9614.5|9604.5|9620.5|9610.5|9614.5|9604.5|21
1636380760000|2021-11-08 14:12:40|9614|9604|9615.3|9605.3|9615.5|9605.5|9611.8|9601.8|22
1636380770000|2021-11-08 14:12:50|9615|9605|9613.3|9603.3|9615|9605|9612.9|9602.9|16
1636380780000|2021-11-08 14:13:00|9613|9603|9608.8|9598.8|9613|9603|9608.8|9598.8|16
1636380790000|2021-11-08 14:13:10|9609|9599|9609.5|9599.5|9609.8|9599.8|9607.5|9597.5|15
1636380800000|2021-11-08 14:13:20|9609|9599|9608|9598|9609.5|9599.5|9607.8|9597.8|22
1636380810000|2021-11-08 14:13:30|9607.8|9597.8|9607.3|9597.3|9608.5|9598.5|9606|9596|21
1636380820000|2021-11-08 14:13:40|9607|9597|9607.8|9597.8|9608.5|9598.5|9606.5|9596.5|18
1636380830000|2021-11-08 14:13:50|9607.3|9597.3|9602.8|9592.8|9608.5|9598.5|9602.8|9592.8|17
1636380840000|2021-11-08 14:14:00|9603|9593|9605.5|9595.5|9605.8|9595.8|9603|9593|11
1636380850000|2021-11-08 14:14:10|9605|9595|9605.3|9595.3|9605.3|9595.3|9605|9595|2
1636380860000|2021-11-08 14:14:20|9605.5|9595.5|9605.5|9595.5|9605.9|9595.9|9603.9|9593.9|11
1636380870000|2021-11-08 14:14:30|9605.8|9595.8|9605.3|9595.3|9606|9596|9604.5|9594.5|11
1636380880000|2021-11-08 14:14:40|9605|9595|9606.8|9596.8|9606.8|9596.8|9605|9595|7
1636380890000|2021-11-08 14:14:50|9606.5|9596.5|9604|9594|9606.5|9596.5|9604|9594|4
1636380900000|2021-11-08 14:15:00|9604.3|9594.3|9601.3|9591.3|9605.5|9595.5|9601.3|9591.3|19
1636380910000|2021-11-08 14:15:10|9601.8|9591.8|9600.5|9590.5|9601.8|9591.8|9598.3|9588.3|12
1636380920000|2021-11-08 14:15:20|9600.8|9590.8|9600|9590|9601.5|9591.5|9599.5|9589.5|15
1636380930000|2021-11-08 14:15:30|9599.8|9589.8|9599|9589|9599.8|9589.8|9597.3|9587.3|11
1636380940000|2021-11-08 14:15:40|9598.8|9588.8|9599.8|9589.8|9599.8|9589.8|9597.8|9587.8|8
1636380950000|2021-11-08 14:15:50|9600.3|9590.3|9598.8|9588.8|9600.5|9590.5|9598.8|9588.8|11
1636380960000|2021-11-08 14:16:00|9599|9589|9599.3|9589.3|9599.5|9589.5|9599|9589|4
1636380970000|2021-11-08 14:16:10|9598.8|9588.8|9596.8|9586.8|9598.8|9588.8|9596.8|9586.8|4
1636380980000|2021-11-08 14:16:20|9596|9586|9592.8|9582.8|9596|9586|9592.8|9582.8|10
1636380990000|2021-11-08 14:16:30|9592.5|9582.5|9594.8|9584.8|9595.5|9585.5|9592.3|9582.3|6
1636381000000|2021-11-08 14:16:40|9595|9585|9596.8|9586.8|9597.5|9587.5|9595|9585|8
1636381010000|2021-11-08 14:16:50|9596.5|9586.5|9596.3|9586.3|9596.5|9586.5|9593.5|9583.5|9
1636381020000|2021-11-08 14:17:00|9596|9586|9600|9590|9601.8|9591.8|9596|9586|13
1636381030000|2021-11-08 14:17:10|9600.3|9590.3|9597.5|9587.5|9600.3|9590.3|9595|9585|19
1636381040000|2021-11-08 14:17:20|9597.8|9587.8|9601|9591|9601|9591|9596.8|9586.8|10
1636381050000|2021-11-08 14:17:30|9599.5|9589.5|9596.8|9586.8|9600.5|9590.5|9596.8|9586.8|8
1636381060000|2021-11-08 14:17:40|9597|9587|9597.5|9587.5|9598.5|9588.5|9597|9587|7
1636381070000|2021-11-08 14:17:50|9597.8|9587.8|9597.5|9587.5|9599.3|9589.3|9597.5|9587.5|8
1636381080000|2021-11-08 14:18:00|9596.1|9586.1|9591|9581|9596.1|9586.1|9590|9580|16
1636381090000|2021-11-08 14:18:10|9592.8|9582.8|9593|9583|9594.5|9584.5|9592.8|9582.8|10
1636381100000|2021-11-08 14:18:20|9593.6|9583.6|9593.5|9583.5|9593.6|9583.6|9591.3|9581.3|15
1636381110000|2021-11-08 14:18:30|9593.8|9583.8|9593.5|9583.5|9594.3|9584.3|9592.8|9582.8|8
1636381120000|2021-11-08 14:18:40|9594.3|9584.3|9593|9583|9594.3|9584.3|9592.8|9582.8|3
1636381130000|2021-11-08 14:18:50|9594.3|9584.3|9591.8|9581.8|9594.5|9584.5|9591.8|9581.8|9
1636381140000|2021-11-08 14:19:00|9592|9582|9591.3|9581.3|9592.8|9582.8|9590.3|9580.3|13
1636381150000|2021-11-08 14:19:10|9590|9580|9592.8|9582.8|9592.8|9582.8|9589.3|9579.3|9
1636381160000|2021-11-08 14:19:20|9592|9582|9594.3|9584.3|9594.3|9584.3|9592|9582|8
1636381170000|2021-11-08 14:19:30|9594.5|9584.5|9588.5|9578.5|9594.5|9584.5|9588.5|9578.5|15
1636381180000|2021-11-08 14:19:40|9588.3|9578.3|9588.8|9578.8|9590.3|9580.3|9588|9578|13
1636381190000|2021-11-08 14:19:50|9589|9579|9588.3|9578.3|9589.3|9579.3|9588|9578|9
1636381200000|2021-11-08 14:20:00|9588.8|9578.8|9592.3|9582.3|9593|9583|9588|9578|21
1636381210000|2021-11-08 14:20:10|9592|9582|9592.5|9582.5|9592.8|9582.8|9591.5|9581.5|7
1636381220000|2021-11-08 14:20:20|9592.3|9582.3|9591.8|9581.8|9592.5|9582.5|9591.8|9581.8|4
1636381230000|2021-11-08 14:20:30|9590|9580|9586|9576|9590.3|9580.3|9586|9576|12
1636381240000|2021-11-08 14:20:40|9585.8|9575.8|9583|9573|9585.8|9575.8|9582|9572|12
1636381250000|2021-11-08 14:20:50|9582.8|9572.8|9582.3|9572.3|9583|9573|9581.3|9571.3|11
1636381260000|2021-11-08 14:21:00|9582.5|9572.5|9586.3|9576.3|9586.3|9576.3|9582.5|9572.5|12
1636381270000|2021-11-08 14:21:10|9586.5|9576.5|9583|9573|9586.5|9576.5|9583|9573|9
1636381280000|2021-11-08 14:21:20|9583.5|9573.5|9582.8|9572.8|9584.3|9574.3|9582.5|9572.5|8
1636381290000|2021-11-08 14:21:30|9583|9573|9583.3|9573.3|9583.3|9573.3|9583|9573|2
1636381300000|2021-11-08 14:21:40|9583.8|9573.8|9586.8|9576.8|9586.9|9576.9|9583.8|9573.8|12
1636381310000|2021-11-08 14:21:50|9587.5|9577.5|9587.3|9577.3|9587.5|9577.5|9586.3|9576.3|9
1636381320000|2021-11-08 14:22:00|9586.3|9576.3|9586.8|9576.8|9586.8|9576.8|9583.5|9573.5|15
1636381330000|2021-11-08 14:22:10|9587.8|9577.8|9589.3|9579.3|9589.5|9579.5|9587.8|9577.8|9
1636381340000|2021-11-08 14:22:20|9589|9579|9589|9579|9589.5|9579.5|9587.8|9577.8|20
1636381350000|2021-11-08 14:22:30|9588.5|9578.5|9590.3|9580.3|9591.5|9581.5|9588.5|9578.5|21
1636381360000|2021-11-08 14:22:40|9590.8|9580.8|9591.5|9581.5|9592|9582|9590.8|9580.8|13
1636381370000|2021-11-08 14:22:50|9591.3|9581.3|9590.3|9580.3|9591.3|9581.3|9590.3|9580.3|14
1636381380000|2021-11-08 14:23:00|9590.5|9580.5|9588.5|9578.5|9591|9581|9588.5|9578.5|15
1636381390000|2021-11-08 14:23:10|9589|9579|9586.8|9576.8|9589|9579|9586.8|9576.8|8
1636381400000|2021-11-08 14:23:20|9585.5|9575.5|9583.5|9573.5|9585.5|9575.5|9583.5|9573.5|10
1636381410000|2021-11-08 14:23:30|9583.8|9573.8|9583.5|9573.5|9583.8|9573.8|9583.3|9573.3|7
1636381420000|2021-11-08 14:23:40|9583|9573|9583.3|9573.3|9584.5|9574.5|9582.3|9572.3|12
1636381430000|2021-11-08 14:23:50|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|9582|9572|15
1636381440000|2021-11-08 14:24:00|9584.3|9574.3|9585.3|9575.3|9586.3|9576.3|9584.3|9574.3|13
1636381450000|2021-11-08 14:24:10|9585.5|9575.5|9583|9573|9586.5|9576.5|9583|9573|11
1636381460000|2021-11-08 14:24:20|9583.3|9573.3|9584.5|9574.5|9586.1|9576.1|9583|9573|15
1636381470000|2021-11-08 14:24:30|9584.3|9574.3|9585.3|9575.3|9586.3|9576.3|9584.3|9574.3|17
1636381480000|2021-11-08 14:24:40|9586|9576|9584.3|9574.3|9586|9576|9584.3|9574.3|9
1636381490000|2021-11-08 14:24:50|9584.8|9574.8|9585.5|9575.5|9586|9576|9584.3|9574.3|10
1636381500000|2021-11-08 14:25:00|9586|9576|9584.3|9574.3|9587.8|9577.8|9583.8|9573.8|12
1636381510000|2021-11-08 14:25:10|9584.8|9574.8|9583.5|9573.5|9584.8|9574.8|9582.8|9572.8|25
1636381520000|2021-11-08 14:25:20|9583.3|9573.3|9580|9570|9583.3|9573.3|9578.3|9568.3|16
1636381530000|2021-11-08 14:25:30|9580.5|9570.5|9581.3|9571.3|9581.8|9571.8|9580.3|9570.3|9
1636381540000|2021-11-08 14:25:40|9581.5|9571.5|9582.8|9572.8|9582.8|9572.8|9580.3|9570.3|9
1636381550000|2021-11-08 14:25:50|9583|9573|9578.5|9568.5|9583|9573|9578|9568|18
1636381560000|2021-11-08 14:26:00|9579.5|9569.5|9579.5|9569.5|9579.8|9569.8|9578.5|9568.5|12
1636381570000|2021-11-08 14:26:10|9579.8|9569.8|9579.3|9569.3|9580.8|9570.8|9578.3|9568.3|14
1636381580000|2021-11-08 14:26:20|9578.3|9568.3|9574|9564|9578.3|9568.3|9573.3|9563.3|27
1636381590000|2021-11-08 14:26:30|9573.3|9563.3|9576.3|9566.3|9576.3|9566.3|9572.5|9562.5|17
1636381600000|2021-11-08 14:26:40|9575.3|9565.3|9576.3|9566.3|9576.5|9566.5|9575.3|9565.3|10
1636381610000|2021-11-08 14:26:50|9577|9567|9578.5|9568.5|9578.5|9568.5|9577|9567|12
1636381620000|2021-11-08 14:27:00|9578.3|9568.3|9581|9571|9581.3|9571.3|9577|9567|15
1636381630000|2021-11-08 14:27:10|9581.3|9571.3|9580.8|9570.8|9581.5|9571.5|9579.8|9569.8|13
1636381640000|2021-11-08 14:27:20|9580.5|9570.5|9578.3|9568.3|9580.5|9570.5|9578|9568|19
1636381650000|2021-11-08 14:27:30|9578.5|9568.5|9579.5|9569.5|9579.8|9569.8|9578.3|9568.3|13
1636381660000|2021-11-08 14:27:40|9579|9569|9579.5|9569.5|9579.5|9569.5|9578.8|9568.8|6
1636381670000|2021-11-08 14:27:50|9579.3|9569.3|9579.3|9569.3|9580|9570|9579|9569|10
1636381680000|2021-11-08 14:28:00|9579|9569|9580|9570|9580|9570|9578.8|9568.8|14
1636381690000|2021-11-08 14:28:10|9579.5|9569.5|9579|9569|9579.5|9569.5|9579|9569|5
1636381700000|2021-11-08 14:28:20|9578.8|9568.8|9576|9566|9578.8|9568.8|9574|9564|17
1636381710000|2021-11-08 14:28:30|9575.8|9565.8|9577.5|9567.5|9577.8|9567.8|9575.8|9565.8|9
1636381720000|2021-11-08 14:28:40|9577.8|9567.8|9579.5|9569.5|9579.5|9569.5|9577.3|9567.3|15
1636381730000|2021-11-08 14:28:50|9579|9569|9579.5|9569.5|9580.3|9570.3|9578|9568|11
1636381740000|2021-11-08 14:29:00|9578.8|9568.8|9583|9573|9583|9573|9578.8|9568.8|11
1636381750000|2021-11-08 14:29:10|9583.5|9573.5|9584|9574|9584|9574|9583.5|9573.5|2
1636381760000|2021-11-08 14:29:20|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|9582.8|9572.8|10
1636381770000|2021-11-08 14:29:30|9584.3|9574.3|9586.8|9576.8|9587|9577|9583.8|9573.8|14
1636381780000|2021-11-08 14:29:40|9586.3|9576.3|9585|9575|9586.5|9576.5|9584.5|9574.5|10
1636381790000|2021-11-08 14:29:50|9584|9574|9582.3|9572.3|9584.3|9574.3|9581.8|9571.8|19
1636381800000|2021-11-08 14:30:00|9583.3|9573.3|9589|9579|9589.3|9579.3|9583.3|9573.3|11
1636381810000|2021-11-08 14:30:10|9588.5|9578.5|9588.3|9578.3|9588.5|9578.5|9588.3|9578.3|2
1636381820000|2021-11-08 14:30:20|9587.8|9577.8|9586.5|9576.5|9587.8|9577.8|9583.8|9573.8|16
1636381830000|2021-11-08 14:30:30|9586.8|9576.8|9587|9577|9587|9577|9586.3|9576.3|8
1636381840000|2021-11-08 14:30:40|9586|9576|9584|9574|9586|9576|9582.3|9572.3|7
1636381850000|2021-11-08 14:30:50|9584.5|9574.5|9587|9577|9587.5|9577.5|9584.5|9574.5|10
1636381860000|2021-11-08 14:31:00|9587.3|9577.3|9587.8|9577.8|9587.8|9577.8|9587.3|9577.3|3
1636381870000|2021-11-08 14:31:10|9588.3|9578.3|9587.8|9577.8|9590.3|9580.3|9587.8|9577.8|10
1636381880000|2021-11-08 14:31:20|9587.3|9577.3|9586.8|9576.8|9587.5|9577.5|9586.8|9576.8|7
1636381890000|2021-11-08 14:31:30|9587|9577|9586|9576|9587|9577|9586|9576|4
1636381900000|2021-11-08 14:31:40|9585|9575|9587|9577|9587.3|9577.3|9585|9575|9
1636381910000|2021-11-08 14:31:50|9586.8|9576.8|9585.5|9575.5|9586.8|9576.8|9585.5|9575.5|5
1636381920000|2021-11-08 14:32:00|9585.3|9575.3|9583|9573|9585.3|9575.3|9582.3|9572.3|10
1636381930000|2021-11-08 14:32:10|9582|9572|9582.8|9572.8|9583.5|9573.5|9582|9572|7
1636381940000|2021-11-08 14:32:20|9583|9573|9582|9572|9583|9573|9580.8|9570.8|13
1636381950000|2021-11-08 14:32:30|9581.5|9571.5|9582|9572|9582|9572|9581.5|9571.5|2
1636381960000|2021-11-08 14:32:40|9582.3|9572.3|9584.3|9574.3|9584.3|9574.3|9582|9572|12
1636381970000|2021-11-08 14:32:50|9584|9574|9584.8|9574.8|9584.8|9574.8|9582.3|9572.3|11
1636381980000|2021-11-08 14:33:00|9585.3|9575.3|9587.3|9577.3|9587.3|9577.3|9583.5|9573.5|9
1636381990000|2021-11-08 14:33:10|9587.5|9577.5|9591|9581|9591.8|9581.8|9587.5|9577.5|11
1636382000000|2021-11-08 14:33:20|9591.3|9581.3|9591.5|9581.5|9592.8|9582.8|9591.3|9581.3|9
1636382010000|2021-11-08 14:33:30|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|1
1636382030000|2021-11-08 14:33:50|9592|9582|9589|9579|9592.3|9582.3|9589|9579|6
1636382040000|2021-11-08 14:34:00|9588.8|9578.8|9587.8|9577.8|9588.8|9578.8|9585.8|9575.8|10
1636382050000|2021-11-08 14:34:10|9587.5|9577.5|9583.5|9573.5|9587.5|9577.5|9583.5|9573.5|10
1636382060000|2021-11-08 14:34:20|9583.3|9573.3|9582.3|9572.3|9583.3|9573.3|9580.8|9570.8|16
1636382070000|2021-11-08 14:34:30|9582|9572|9578|9568|9582|9572|9578|9568|13
1636382080000|2021-11-08 14:34:40|9578.8|9568.8|9578.3|9568.3|9579.5|9569.5|9577.8|9567.8|15
1636382090000|2021-11-08 14:34:50|9577.3|9567.3|9579.8|9569.8|9579.8|9569.8|9575.5|9565.5|21
1636382100000|2021-11-08 14:35:00|9579.3|9569.3|9583.3|9573.3|9583.3|9573.3|9578.3|9568.3|19
1636382110000|2021-11-08 14:35:10|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1636382120000|2021-11-08 14:35:20|9583|9573|9584|9574|9584.3|9574.3|9583|9573|10
1636382130000|2021-11-08 14:35:30|9583.8|9573.8|9583.4|9573.4|9583.8|9573.8|9581.8|9571.8|7
1636382140000|2021-11-08 14:35:40|9583.1|9573.1|9582.3|9572.3|9584|9574|9582.3|9572.3|5
1636382150000|2021-11-08 14:35:50|9582.5|9572.5|9582.3|9572.3|9583.5|9573.5|9581|9571|22
1636382160000|2021-11-08 14:36:00|9581.8|9571.8|9579.5|9569.5|9581.8|9571.8|9577.3|9567.3|11
1636382170000|2021-11-08 14:36:10|9580|9570|9580.3|9570.3|9581.3|9571.3|9578.8|9568.8|18
1636382180000|2021-11-08 14:36:20|9580.5|9570.5|9579|9569|9580.5|9570.5|9579|9569|10
1636382190000|2021-11-08 14:36:30|9580|9570|9578.8|9568.8|9580.3|9570.3|9578.5|9568.5|10
1636382200000|2021-11-08 14:36:40|9579|9569|9579.5|9569.5|9579.5|9569.5|9579|9569|3
1636382210000|2021-11-08 14:36:50|9579.3|9569.3|9581.3|9571.3|9581.3|9571.3|9579.3|9569.3|5
1636382220000|2021-11-08 14:37:00|9580.8|9570.8|9581.5|9571.5|9582.3|9572.3|9580.4|9570.4|12
1636382230000|2021-11-08 14:37:10|9580.3|9570.3|9585.5|9575.5|9585.5|9575.5|9580|9570|12
1636382240000|2021-11-08 14:37:20|9585.8|9575.8|9587.5|9577.5|9587.8|9577.8|9585.8|9575.8|4
1636382250000|2021-11-08 14:37:30|9587.8|9577.8|9586|9576|9587.8|9577.8|9585.8|9575.8|8
1636382260000|2021-11-08 14:37:40|9586.3|9576.3|9585.3|9575.3|9587.3|9577.3|9585|9575|11
1636382270000|2021-11-08 14:37:50|9586.3|9576.3|9585.8|9575.8|9586.3|9576.3|9585|9575|10
1636382280000|2021-11-08 14:38:00|9586.3|9576.3|9585.5|9575.5|9586.3|9576.3|9585.5|9575.5|3
1636382290000|2021-11-08 14:38:10|9585.3|9575.3|9586.3|9576.3|9587|9577|9585.3|9575.3|6
1636382310000|2021-11-08 14:38:30|9586.8|9576.8|9588|9578|9588|9578|9586|9576|6
1636382320000|2021-11-08 14:38:40|9587.3|9577.3|9587.5|9577.5|9588.3|9578.3|9586.5|9576.5|7
1636382330000|2021-11-08 14:38:50|9587|9577|9584.3|9574.3|9587|9577|9584.3|9574.3|8
1636382340000|2021-11-08 14:39:00|9584|9574|9584.8|9574.8|9586|9576|9584|9574|13
1636382350000|2021-11-08 14:39:10|9584.5|9574.5|9583|9573|9584.5|9574.5|9582.8|9572.8|6
1636382360000|2021-11-08 14:39:20|9583.3|9573.3|9584.5|9574.5|9584.8|9574.8|9583.3|9573.3|6
1636382370000|2021-11-08 14:39:30|9584.3|9574.3|9583.8|9573.8|9584.3|9574.3|9583.8|9573.8|2
1636382380000|2021-11-08 14:39:40|9583.3|9573.3|9580.3|9570.3|9583.3|9573.3|9580.3|9570.3|5
1636382390000|2021-11-08 14:39:50|9580.8|9570.8|9580.5|9570.5|9580.8|9570.8|9579.3|9569.3|20
1636382400000|2021-11-08 14:40:00|9580.3|9570.3|9580|9570|9580.3|9570.3|9579.5|9569.5|3
1636382410000|2021-11-08 14:40:10|9580.3|9570.3|9582.3|9572.3|9583.3|9573.3|9580.3|9570.3|16
1636382420000|2021-11-08 14:40:20|9583.5|9573.5|9583.5|9573.5|9583.8|9573.8|9582.5|9572.5|9
1636382430000|2021-11-08 14:40:30|9584|9574|9584|9574|9584|9574|9584|9574|1
1636382440000|2021-11-08 14:40:40|9584.8|9574.8|9584.8|9574.8|9585.8|9575.8|9584.8|9574.8|3
1636382460000|2021-11-08 14:41:00|9585.3|9575.3|9584.8|9574.8|9585.3|9575.3|9584.8|9574.8|2
1636382470000|2021-11-08 14:41:10|9585.5|9575.5|9585.3|9575.3|9585.5|9575.5|9584.5|9574.5|7
1636382480000|2021-11-08 14:41:20|9585.8|9575.8|9588.8|9578.8|9589|9579|9585.8|9575.8|10
1636382490000|2021-11-08 14:41:30|9589.3|9579.3|9589.5|9579.5|9589.8|9579.8|9589.3|9579.3|5
1636382500000|2021-11-08 14:41:40|9589.8|9579.8|9592.8|9582.8|9592.8|9582.8|9589.8|9579.8|11
1636382510000|2021-11-08 14:41:50|9594|9584|9593.5|9583.5|9595|9585|9592.8|9582.8|9
1636382520000|2021-11-08 14:42:00|9594.8|9584.8|9594.5|9584.5|9594.8|9584.8|9594.5|9584.5|2
1636382530000|2021-11-08 14:42:10|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1636382540000|2021-11-08 14:42:20|9595.5|9585.5|9598|9588|9599|9589|9595.5|9585.5|10
1636382550000|2021-11-08 14:42:30|9598.8|9588.8|9598|9588|9598.8|9588.8|9598|9588|5
1636382570000|2021-11-08 14:42:50|9598.9|9588.9|9597.8|9587.8|9599.3|9589.3|9597.8|9587.8|6
1636382580000|2021-11-08 14:43:00|9597|9587|9596.5|9586.5|9598.8|9588.8|9596.5|9586.5|15
1636382590000|2021-11-08 14:43:10|9597.5|9587.5|9596.5|9586.5|9597.5|9587.5|9596.3|9586.3|8
1636382610000|2021-11-08 14:43:30|9597.3|9587.3|9598|9588|9598.8|9588.8|9597.3|9587.3|4
1636382620000|2021-11-08 14:43:40|9598.3|9588.3|9598.5|9588.5|9599|9589|9598.3|9588.3|3
1636382630000|2021-11-08 14:43:50|9598.8|9588.8|9599.3|9589.3|9599.8|9589.8|9598.8|9588.8|8
1636382640000|2021-11-08 14:44:00|9599.8|9589.8|9599.8|9589.8|9600.8|9590.8|9599.8|9589.8|8
1636382650000|2021-11-08 14:44:10|9599.3|9589.3|9598.8|9588.8|9599.3|9589.3|9598.8|9588.8|4
1636382670000|2021-11-08 14:44:30|9598.3|9588.3|9597|9587|9598.3|9588.3|9595.3|9585.3|17
1636382680000|2021-11-08 14:44:40|9596.3|9586.3|9595.3|9585.3|9596.3|9586.3|9594.5|9584.5|11
1636382690000|2021-11-08 14:44:50|9596|9586|9593|9583|9596.5|9586.5|9592.8|9582.8|14
1636382700000|2021-11-08 14:45:00|9592.5|9582.5|9587|9577|9593.5|9583.5|9586.8|9576.8|21
1636382710000|2021-11-08 14:45:10|9586.3|9576.3|9588|9578|9588.5|9578.5|9586.3|9576.3|18
1636382720000|2021-11-08 14:45:20|9587.5|9577.5|9587.8|9577.8|9588.3|9578.3|9586.8|9576.8|8
1636382730000|2021-11-08 14:45:30|9587.5|9577.5|9586.5|9576.5|9588.3|9578.3|9585.9|9575.9|13
1636382740000|2021-11-08 14:45:40|9586|9576|9586|9576|9587.3|9577.3|9585|9575|13
1636382750000|2021-11-08 14:45:50|9585.3|9575.3|9586.5|9576.5|9587.3|9577.3|9585.3|9575.3|15
1636382760000|2021-11-08 14:46:00|9587|9577|9581.8|9571.8|9588|9578|9581.8|9571.8|15
1636382770000|2021-11-08 14:46:10|9581.5|9571.5|9584.5|9574.5|9584.8|9574.8|9581|9571|11
1636382780000|2021-11-08 14:46:20|9585|9575|9584.3|9574.3|9585|9575|9584|9574|7
1636382790000|2021-11-08 14:46:30|9584|9574|9582.8|9572.8|9584|9574|9582|9572|13
1636382800000|2021-11-08 14:46:40|9583.5|9573.5|9584.8|9574.8|9584.8|9574.8|9583.5|9573.5|9
1636382810000|2021-11-08 14:46:50|9584.5|9574.5|9585.3|9575.3|9585.3|9575.3|9583.8|9573.8|13
1636382820000|2021-11-08 14:47:00|9585|9575|9583.8|9573.8|9585|9575|9583|9573|5
1636382830000|2021-11-08 14:47:10|9584.3|9574.3|9585.5|9575.5|9586|9576|9584.3|9574.3|13
1636382840000|2021-11-08 14:47:20|9585.3|9575.3|9584.5|9574.5|9585.3|9575.3|9584.5|9574.5|5
1636382850000|2021-11-08 14:47:30|9584|9574|9585|9575|9585|9575|9584|9574|5
1636382860000|2021-11-08 14:47:40|9584.8|9574.8|9582.5|9572.5|9584.8|9574.8|9581|9571|10
1636382870000|2021-11-08 14:47:50|9582.3|9572.3|9582.8|9572.8|9584|9574|9582.3|9572.3|11
1636382880000|2021-11-08 14:48:00|9583|9573|9583.3|9573.3|9583.8|9573.8|9581.8|9571.8|16
1636382890000|2021-11-08 14:48:10|9583.8|9573.8|9584.8|9574.8|9584.8|9574.8|9583.8|9573.8|7
1636382900000|2021-11-08 14:48:20|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|9583|9573|5
1636382910000|2021-11-08 14:48:30|9584.3|9574.3|9584.5|9574.5|9584.5|9574.5|9583.5|9573.5|6
1636382920000|2021-11-08 14:48:40|9583.3|9573.3|9590.3|9580.3|9590.5|9580.5|9583.3|9573.3|16
1636382930000|2021-11-08 14:48:50|9589.8|9579.8|9589|9579|9591.3|9581.3|9588.8|9578.8|10
1636382940000|2021-11-08 14:49:00|9589.5|9579.5|9589.5|9579.5|9590|9580|9588.5|9578.5|10
1636382950000|2021-11-08 14:49:10|9590|9580|9589.3|9579.3|9591.3|9581.3|9589.3|9579.3|18
1636382960000|2021-11-08 14:49:20|9590.3|9580.3|9589|9579|9590.5|9580.5|9589|9579|19
1636382970000|2021-11-08 14:49:30|9589.3|9579.3|9589|9579|9589.8|9579.8|9588.3|9578.3|12
1636382980000|2021-11-08 14:49:40|9589.5|9579.5|9590|9580|9590.3|9580.3|9588|9578|14
1636382990000|2021-11-08 14:49:50|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|9589.3|9579.3|7
1636383000000|2021-11-08 14:50:00|9590|9580|9590|9580|9590|9580|9589|9579|7
1636383010000|2021-11-08 14:50:10|9590.3|9580.3|9595.3|9585.3|9596|9586|9590.3|9580.3|15
1636383020000|2021-11-08 14:50:20|9595.5|9585.5|9595.5|9585.5|9595.8|9585.8|9594.5|9584.5|10
1636383030000|2021-11-08 14:50:30|9595|9585|9593.8|9583.8|9595.5|9585.5|9593.5|9583.5|7
1636383040000|2021-11-08 14:50:40|9594.3|9584.3|9595.5|9585.5|9595.5|9585.5|9594.3|9584.3|6
1636383050000|2021-11-08 14:50:50|9595|9585|9594.8|9584.8|9595|9585|9594.5|9584.5|3
1636383060000|2021-11-08 14:51:00|9595|9585|9595.3|9585.3|9595.3|9585.3|9594|9584|8
1636383070000|2021-11-08 14:51:10|9594|9584|9590.8|9580.8|9595.3|9585.3|9590.3|9580.3|12
1636383080000|2021-11-08 14:51:20|9590.3|9580.3|9590.5|9580.5|9590.8|9580.8|9588.8|9578.8|13
1636383090000|2021-11-08 14:51:30|9590.3|9580.3|9588|9578|9590.3|9580.3|9587.5|9577.5|15
1636383100000|2021-11-08 14:51:40|9588.8|9578.8|9588|9578|9588.8|9578.8|9587.5|9577.5|5
1636383110000|2021-11-08 14:51:50|9587.5|9577.5|9586.8|9576.8|9587.5|9577.5|9586|9576|13
1636383120000|2021-11-08 14:52:00|9586.5|9576.5|9588.5|9578.5|9588.5|9578.5|9586.5|9576.5|5
1636383130000|2021-11-08 14:52:10|9589|9579|9588.5|9578.5|9589.5|9579.5|9588.3|9578.3|13
1636383140000|2021-11-08 14:52:20|9589|9579|9589|9579|9589.8|9579.8|9589|9579|5
1636383150000|2021-11-08 14:52:30|9589.3|9579.3|9589.5|9579.5|9589.8|9579.8|9588.8|9578.8|17
1636383160000|2021-11-08 14:52:40|9589.8|9579.8|9588|9578|9589.8|9579.8|9588|9578|7
1636383170000|2021-11-08 14:52:50|9587.5|9577.5|9588.8|9578.8|9588.8|9578.8|9587.5|9577.5|4
1636383180000|2021-11-08 14:53:00|9588.5|9578.5|9586|9576|9588.5|9578.5|9585|9575|10
1636383190000|2021-11-08 14:53:10|9585.8|9575.8|9586|9576|9586.5|9576.5|9585.5|9575.5|6
1636383200000|2021-11-08 14:53:20|9586.5|9576.5|9587.3|9577.3|9589.5|9579.5|9586.5|9576.5|13
1636383210000|2021-11-08 14:53:30|9587.5|9577.5|9589.8|9579.8|9589.8|9579.8|9587.5|9577.5|9
1636383220000|2021-11-08 14:53:40|9589.5|9579.5|9588.3|9578.3|9589.5|9579.5|9588.3|9578.3|10
1636383230000|2021-11-08 14:53:50|9588|9578|9588.3|9578.3|9588.3|9578.3|9587.5|9577.5|6
1636383240000|2021-11-08 14:54:00|9588|9578|9583.5|9573.5|9588|9578|9583|9573|12
1636383250000|2021-11-08 14:54:10|9583.8|9573.8|9584.3|9574.3|9584.8|9574.8|9583.3|9573.3|6
1636383260000|2021-11-08 14:54:20|9584|9574|9584|9574|9584.8|9574.8|9584|9574|12
1636383270000|2021-11-08 14:54:30|9584.5|9574.5|9585.8|9575.8|9585.8|9575.8|9584.5|9574.5|13
1636383280000|2021-11-08 14:54:40|9585.3|9575.3|9586|9576|9586.3|9576.3|9584.8|9574.8|11
1636383290000|2021-11-08 14:54:50|9586.3|9576.3|9586|9576|9586.3|9576.3|9585.5|9575.5|4
1636383300000|2021-11-08 14:55:00|9586.8|9576.8|9590|9580|9590.3|9580.3|9585.8|9575.8|10
1636383310000|2021-11-08 14:55:10|9590.3|9580.3|9588.8|9578.8|9590.5|9580.5|9588.5|9578.5|12
1636383320000|2021-11-08 14:55:20|9589|9579|9587.5|9577.5|9589.3|9579.3|9587.5|9577.5|8
1636383330000|2021-11-08 14:55:30|9588|9578|9587.5|9577.5|9588.5|9578.5|9587.5|9577.5|4
1636383340000|2021-11-08 14:55:40|9588|9578|9588.8|9578.8|9589.5|9579.5|9588|9578|7
1636383350000|2021-11-08 14:55:50|9588.3|9578.3|9588|9578|9588.3|9578.3|9586|9576|13
1636383360000|2021-11-08 14:56:00|9588.3|9578.3|9588|9578|9588.8|9578.8|9587|9577|24
1636383370000|2021-11-08 14:56:10|9587.5|9577.5|9588.3|9578.3|9588.3|9578.3|9586.8|9576.8|11
1636383380000|2021-11-08 14:56:20|9588|9578|9586.3|9576.3|9588|9578|9586|9576|13
1636383390000|2021-11-08 14:56:30|9586.8|9576.8|9585.8|9575.8|9586.8|9576.8|9585|9575|10
1636383400000|2021-11-08 14:56:40|9586.3|9576.3|9585.8|9575.8|9587|9577|9585.8|9575.8|9
1636383410000|2021-11-08 14:56:50|9586|9576|9588|9578|9588|9578|9585.5|9575.5|9
1636383420000|2021-11-08 14:57:00|9587.5|9577.5|9588.8|9578.8|9588.8|9578.8|9587.5|9577.5|5
1636383430000|2021-11-08 14:57:10|9588.5|9578.5|9588.8|9578.8|9588.8|9578.8|9588.5|9578.5|2
1636383440000|2021-11-08 14:57:20|9587.5|9577.5|9584.8|9574.8|9587.8|9577.8|9584.3|9574.3|11
1636383450000|2021-11-08 14:57:30|9585.5|9575.5|9580.8|9570.8|9585.5|9575.5|9580.5|9570.5|15
1636383460000|2021-11-08 14:57:40|9581|9571|9578.5|9568.5|9581|9571|9578|9568|7
1636383470000|2021-11-08 14:57:50|9579.3|9569.3|9580.5|9570.5|9580.8|9570.8|9577.8|9567.8|11
1636383480000|2021-11-08 14:58:00|9580|9570|9580.3|9570.3|9580.3|9570.3|9579.8|9569.8|6
1636383490000|2021-11-08 14:58:10|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.3|9570.3|3
1636383510000|2021-11-08 14:58:30|9580.8|9570.8|9580.8|9570.8|9581.3|9571.3|9580.8|9570.8|4
1636383520000|2021-11-08 14:58:40|9581|9571|9581.8|9571.8|9582|9572|9581|9571|3
1636383530000|2021-11-08 14:58:50|9582|9572|9582.3|9572.3|9582.3|9572.3|9582|9572|2
1636383540000|2021-11-08 14:59:00|9582|9572|9581.3|9571.3|9582|9572|9581.3|9571.3|7
1636383550000|2021-11-08 14:59:10|9581.8|9571.8|9582|9572|9583|9573|9581.8|9571.8|8
1636383560000|2021-11-08 14:59:20|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|9581.5|9571.5|3
1636383570000|2021-11-08 14:59:30|9581.5|9571.5|9582.8|9572.8|9582.8|9572.8|9581.5|9571.5|5
1636383590000|2021-11-08 14:59:50|9583.3|9573.3|9584.8|9574.8|9585.5|9575.5|9583.3|9573.3|4
1636383600000|2021-11-08 15:00:00|9584.5|9574.5|9581.5|9571.5|9586.3|9576.3|9581.5|9571.5|14
1636383620000|2021-11-08 15:00:20|9582.4|9572.4|9581.1|9571.1|9582.4|9572.4|9580.9|9570.9|7
1636383630000|2021-11-08 15:00:30|9580.6|9570.6|9581|9571|9581|9571|9580.6|9570.6|2
1636383640000|2021-11-08 15:00:40|9581.5|9571.5|9582.3|9572.3|9582.3|9572.3|9581.5|9571.5|4
1636383650000|2021-11-08 15:00:50|9582|9572|9579.8|9569.8|9582|9572|9579.8|9569.8|8
1636383660000|2021-11-08 15:01:00|9580.1|9570.1|9580.5|9570.5|9580.5|9570.5|9580|9570|6
1636383670000|2021-11-08 15:01:10|9581|9571|9580.5|9570.5|9581|9571|9580.3|9570.3|7
1636383680000|2021-11-08 15:01:20|9580.3|9570.3|9580.5|9570.5|9580.5|9570.5|9580.3|9570.3|2
1636383700000|2021-11-08 15:01:40|9579.8|9569.8|9581.5|9571.5|9581.5|9571.5|9579|9569|9
1636383710000|2021-11-08 15:01:50|9581.8|9571.8|9583.5|9573.5|9583.5|9573.5|9581.8|9571.8|4
1636383720000|2021-11-08 15:02:00|9584|9574|9585.8|9575.8|9585.8|9575.8|9584|9574|5
1636383730000|2021-11-08 15:02:10|9585.5|9575.5|9585.3|9575.3|9585.5|9575.5|9585|9575|3
1636383740000|2021-11-08 15:02:20|9585|9575|9583.5|9573.5|9585|9575|9582.5|9572.5|7
1636383750000|2021-11-08 15:02:30|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|1
1636383760000|2021-11-08 15:02:40|9583.5|9573.5|9582.8|9572.8|9583.5|9573.5|9582.8|9572.8|4
1636383770000|2021-11-08 15:02:50|9583.3|9573.3|9580|9570|9583.3|9573.3|9580|9570|13
1636383780000|2021-11-08 15:03:00|9579.8|9569.8|9577.8|9567.8|9581|9571|9577.8|9567.8|11
1636383790000|2021-11-08 15:03:10|9578.5|9568.5|9576.5|9566.5|9578.5|9568.5|9576.5|9566.5|3
1636383800000|2021-11-08 15:03:20|9576.4|9566.4|9576.5|9566.5|9577|9567|9576.4|9566.4|6
1636383810000|2021-11-08 15:03:30|9576.3|9566.3|9576.5|9566.5|9576.5|9566.5|9575.8|9565.8|5
1636383820000|2021-11-08 15:03:40|9577|9567|9576.5|9566.5|9577|9567|9576.5|9566.5|2
1636383830000|2021-11-08 15:03:50|9576.8|9566.8|9576.3|9566.3|9576.8|9566.8|9576.3|9566.3|6
1636383840000|2021-11-08 15:04:00|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|9576.3|9566.3|4
1636383850000|2021-11-08 15:04:10|9576.5|9566.5|9576.8|9566.8|9576.8|9566.8|9576.3|9566.3|3
1636383870000|2021-11-08 15:04:30|9576.5|9566.5|9577|9567|9577|9567|9576.3|9566.3|4
1636383880000|2021-11-08 15:04:40|9577.3|9567.3|9579|9569|9579|9569|9577.3|9567.3|5
1636383890000|2021-11-08 15:04:50|9579.5|9569.5|9579|9569|9580|9570|9579|9569|6
1636383900000|2021-11-08 15:05:00|9579.3|9569.3|9578.8|9568.8|9579.3|9569.3|9578.8|9568.8|3
1636383910000|2021-11-08 15:05:10|9578.5|9568.5|9578.8|9568.8|9578.8|9568.8|9578.3|9568.3|3
1636383920000|2021-11-08 15:05:20|9579|9569|9579.5|9569.5|9579.5|9569.5|9579|9569|3
1636383930000|2021-11-08 15:05:30|9580.3|9570.3|9580.5|9570.5|9580.5|9570.5|9580.3|9570.3|2
1636383940000|2021-11-08 15:05:40|9580.8|9570.8|9583.3|9573.3|9583.3|9573.3|9580.8|9570.8|9
1636383950000|2021-11-08 15:05:50|9583|9573|9584.8|9574.8|9584.8|9574.8|9582.5|9572.5|10
1636383960000|2021-11-08 15:06:00|9585|9575|9585.5|9575.5|9585.8|9575.8|9585|9575|7
1636383970000|2021-11-08 15:06:10|9585|9575|9586.5|9576.5|9587|9577|9585|9575|10
1636383980000|2021-11-08 15:06:20|9586.8|9576.8|9587.8|9577.8|9587.8|9577.8|9586.5|9576.5|6
1636383990000|2021-11-08 15:06:30|9588|9578|9587.8|9577.8|9588|9578|9587.8|9577.8|2
1636384000000|2021-11-08 15:06:40|9588|9578|9588|9578|9588|9578|9587.8|9577.8|3
1636384010000|2021-11-08 15:06:50|9588.3|9578.3|9590.3|9580.3|9590.3|9580.3|9588.3|9578.3|5
1636384020000|2021-11-08 15:07:00|9590.5|9580.5|9591.5|9581.5|9591.5|9581.5|9590.5|9580.5|3
1636384030000|2021-11-08 15:07:10|9592|9582|9594|9584|9594.3|9584.3|9592|9582|11
1636384040000|2021-11-08 15:07:20|9593.3|9583.3|9589.3|9579.3|9593.3|9583.3|9589.3|9579.3|10
1636384050000|2021-11-08 15:07:30|9589.5|9579.5|9591|9581|9591|9581|9589.5|9579.5|4
1636384060000|2021-11-08 15:07:40|9591.8|9581.8|9591.5|9581.5|9591.8|9581.8|9591.5|9581.5|2
1636384070000|2021-11-08 15:07:50|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.5|9581.5|3
1636384080000|2021-11-08 15:08:00|9591.5|9581.5|9592.3|9582.3|9592.3|9582.3|9591.5|9581.5|2
1636384090000|2021-11-08 15:08:10|9592|9582|9592|9582|9592.3|9582.3|9591.8|9581.8|5
1636384100000|2021-11-08 15:08:20|9591.8|9581.8|9589.5|9579.5|9591.8|9581.8|9589|9579|5
1636384110000|2021-11-08 15:08:30|9589|9579|9589.5|9579.5|9589.8|9579.8|9588.8|9578.8|5
1636384120000|2021-11-08 15:08:40|9589.8|9579.8|9590|9580|9590|9580|9589.8|9579.8|2
1636384130000|2021-11-08 15:08:50|9590.5|9580.5|9590|9580|9590.5|9580.5|9590|9580|3
1636384140000|2021-11-08 15:09:00|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|1
1636384150000|2021-11-08 15:09:10|9590|9580|9588.5|9578.5|9590|9580|9588|9578|6
1636384160000|2021-11-08 15:09:20|9588.8|9578.8|9588.8|9578.8|9589|9579|9588.5|9578.5|7
1636384170000|2021-11-08 15:09:30|9590|9580|9588|9578|9590|9580|9588|9578|4
1636384180000|2021-11-08 15:09:40|9588.8|9578.8|9588.5|9578.5|9589|9579|9588.5|9578.5|5
1636384190000|2021-11-08 15:09:50|9588.8|9578.8|9588.8|9578.8|9589.8|9579.8|9588.5|9578.5|5
1636384200000|2021-11-08 15:10:00|9588.5|9578.5|9587|9577|9588.5|9578.5|9587|9577|4
1636384220000|2021-11-08 15:10:20|9585.8|9575.8|9585.3|9575.3|9585.8|9575.8|9585|9575|7
1636384230000|2021-11-08 15:10:30|9584.8|9574.8|9585.3|9575.3|9585.3|9575.3|9582.5|9572.5|16
1636384240000|2021-11-08 15:10:40|9585|9575|9584|9574|9585.3|9575.3|9584|9574|5
1636384250000|2021-11-08 15:10:50|9584.3|9574.3|9584.8|9574.8|9585|9575|9583.5|9573.5|13
1636384260000|2021-11-08 15:11:00|9584.5|9574.5|9583|9573|9585.5|9575.5|9583|9573|12
1636384270000|2021-11-08 15:11:10|9583.3|9573.3|9583.8|9573.8|9584|9574|9583.3|9573.3|4
1636384280000|2021-11-08 15:11:20|9584|9574|9583.5|9573.5|9584.3|9574.3|9583.5|9573.5|9
1636384290000|2021-11-08 15:11:30|9583.8|9573.8|9583.5|9573.5|9583.8|9573.8|9583.5|9573.5|2
1636384300000|2021-11-08 15:11:40|9583.3|9573.3|9583.3|9573.3|9584.3|9574.3|9583.3|9573.3|6
1636384320000|2021-11-08 15:12:00|9583|9573|9583.3|9573.3|9583.3|9573.3|9583|9573|2
1636384330000|2021-11-08 15:12:10|9582.8|9572.8|9583|9573|9583|9573|9582.8|9572.8|2
1636384340000|2021-11-08 15:12:20|9583.3|9573.3|9585.3|9575.3|9585.3|9575.3|9583.3|9573.3|4
1636384350000|2021-11-08 15:12:30|9586.3|9576.3|9586.5|9576.5|9586.5|9576.5|9586.3|9576.3|2
1636384360000|2021-11-08 15:12:40|9586.8|9576.8|9588.5|9578.5|9588.5|9578.5|9586.8|9576.8|9
1636384370000|2021-11-08 15:12:50|9589.5|9579.5|9590|9580|9590|9580|9589.5|9579.5|2
1636384380000|2021-11-08 15:13:00|9590.3|9580.3|9593.8|9583.8|9593.8|9583.8|9590.3|9580.3|7
1636384390000|2021-11-08 15:13:10|9593.5|9583.5|9593.3|9583.3|9593.5|9583.5|9593.3|9583.3|2
1636384400000|2021-11-08 15:13:20|9593.5|9583.5|9591.3|9581.3|9593.5|9583.5|9591.3|9581.3|3
1636384410000|2021-11-08 15:13:30|9591.5|9581.5|9592.8|9582.8|9593.3|9583.3|9591.5|9581.5|7
1636384420000|2021-11-08 15:13:40|9593|9583|9593|9583|9593|9583|9592.3|9582.3|7
1636384440000|2021-11-08 15:14:00|9593.9|9583.9|9593.5|9583.5|9593.9|9583.9|9593.5|9583.5|2
1636384450000|2021-11-08 15:14:10|9593|9583|9593.5|9583.5|9593.5|9583.5|9593|9583|2
1636384460000|2021-11-08 15:14:20|9593.3|9583.3|9593.8|9583.8|9593.8|9583.8|9592.3|9582.3|9
1636384480000|2021-11-08 15:14:40|9593.5|9583.5|9593|9583|9593.5|9583.5|9592.5|9582.5|6
1636384490000|2021-11-08 15:14:50|9593.3|9583.3|9594|9584|9595.3|9585.3|9593.3|9583.3|11
1636384500000|2021-11-08 15:15:00|9593.8|9583.8|9594|9584|9594.3|9584.3|9593.5|9583.5|6
1636384510000|2021-11-08 15:15:10|9594.3|9584.3|9593.8|9583.8|9594.3|9584.3|9593.8|9583.8|3
1636384530000|2021-11-08 15:15:30|9594|9584|9594|9584|9594|9584|9594|9584|1
1636384540000|2021-11-08 15:15:40|9593.5|9583.5|9594|9584|9594|9584|9593.5|9583.5|3
1636384550000|2021-11-08 15:15:50|9593.8|9583.8|9593.5|9583.5|9593.8|9583.8|9593.5|9583.5|2
1636384560000|2021-11-08 15:16:00|9593.8|9583.8|9593.5|9583.5|9593.8|9583.8|9593.5|9583.5|2
1636384570000|2021-11-08 15:16:10|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|1
1636384580000|2021-11-08 15:16:20|9592.3|9582.3|9592.5|9582.5|9592.8|9582.8|9592.3|9582.3|8
1636384590000|2021-11-08 15:16:30|9592.8|9582.8|9593.8|9583.8|9593.8|9583.8|9592.5|9582.5|11
1636384600000|2021-11-08 15:16:40|9594|9584|9594.3|9584.3|9594.3|9584.3|9593.8|9583.8|5
1636384610000|2021-11-08 15:16:50|9594.5|9584.5|9597.5|9587.5|9597.5|9587.5|9594.5|9584.5|5
1636384620000|2021-11-08 15:17:00|9597.8|9587.8|9601.5|9591.5|9601.8|9591.8|9597.8|9587.8|15
1636384630000|2021-11-08 15:17:10|9601.8|9591.8|9602.3|9592.3|9602.3|9592.3|9601.8|9591.8|3
1636384640000|2021-11-08 15:17:20|9602|9592|9602.3|9592.3|9602.3|9592.3|9601.5|9591.5|5
1636384650000|2021-11-08 15:17:30|9602|9592|9602.8|9592.8|9602.8|9592.8|9602|9592|6
1636384670000|2021-11-08 15:17:50|9602.5|9592.5|9602.5|9592.5|9603.5|9593.5|9602.3|9592.3|15
1636384680000|2021-11-08 15:18:00|9602.8|9592.8|9603.3|9593.3|9603.5|9593.5|9602.5|9592.5|10
1636384690000|2021-11-08 15:18:10|9603.5|9593.5|9603.5|9593.5|9603.8|9593.8|9603.3|9593.3|8
1636384700000|2021-11-08 15:18:20|9603.3|9593.3|9602.3|9592.3|9604.3|9594.3|9602|9592|10
1636384710000|2021-11-08 15:18:30|9602.5|9592.5|9602.3|9592.3|9602.5|9592.5|9602.3|9592.3|2
1636384720000|2021-11-08 15:18:40|9602|9592|9599.5|9589.5|9602|9592|9599.5|9589.5|8
1636384730000|2021-11-08 15:18:50|9600|9590|9603.8|9593.8|9603.8|9593.8|9600|9590|3
1636384740000|2021-11-08 15:19:00|9604.3|9594.3|9603.5|9593.5|9606.5|9596.5|9603.3|9593.3|18
1636384750000|2021-11-08 15:19:10|9603.3|9593.3|9603|9593|9603.5|9593.5|9602.8|9592.8|11
1636384760000|2021-11-08 15:19:20|9602.8|9592.8|9602.3|9592.3|9603|9593|9601.8|9591.8|16
1636384770000|2021-11-08 15:19:30|9602|9592|9604|9594|9604.5|9594.5|9602|9592|9
1636384780000|2021-11-08 15:19:40|9603.8|9593.8|9602.5|9592.5|9604|9594|9602.5|9592.5|11
1636384790000|2021-11-08 15:19:50|9602.8|9592.8|9604|9594|9604.3|9594.3|9602.3|9592.3|20
1636384800000|2021-11-08 15:20:00|9603.3|9593.3|9605.8|9595.8|9605.8|9595.8|9603.3|9593.3|14
1636384810000|2021-11-08 15:20:10|9605.3|9595.3|9606.3|9596.3|9606.5|9596.5|9605|9595|7
1636384820000|2021-11-08 15:20:20|9606.5|9596.5|9608|9598|9608.3|9598.3|9606.5|9596.5|13
1636384830000|2021-11-08 15:20:30|9608.3|9598.3|9609|9599|9609|9599|9607.3|9597.3|15
1636384840000|2021-11-08 15:20:40|9609.3|9599.3|9613.3|9603.3|9614.5|9604.5|9609.3|9599.3|17
1636384850000|2021-11-08 15:20:50|9613.5|9603.5|9613.3|9603.3|9613.5|9603.5|9612.5|9602.5|6
1636384860000|2021-11-08 15:21:00|9613|9603|9613|9603|9613.3|9603.3|9612.5|9602.5|10
1636384870000|2021-11-08 15:21:10|9613.3|9603.3|9612.3|9602.3|9614|9604|9612|9602|15
1636384880000|2021-11-08 15:21:20|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9611.5|9601.5|8
1636384890000|2021-11-08 15:21:30|9613|9603|9617.3|9607.3|9618.8|9608.8|9613|9603|21
1636384900000|2021-11-08 15:21:40|9617.5|9607.5|9618.3|9608.3|9618.8|9608.8|9617|9607|9
1636384910000|2021-11-08 15:21:50|9618.8|9608.8|9617|9607|9619|9609|9617|9607|14
1636384920000|2021-11-08 15:22:00|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9616.8|9606.8|6
1636384930000|2021-11-08 15:22:10|9617.5|9607.5|9618.3|9608.3|9618.5|9608.5|9617.5|9607.5|6
1636384940000|2021-11-08 15:22:20|9618.5|9608.5|9617.8|9607.8|9619.3|9609.3|9617.8|9607.8|11
1636384950000|2021-11-08 15:22:30|9617.5|9607.5|9616.5|9606.5|9617.5|9607.5|9616.3|9606.3|5
1636384960000|2021-11-08 15:22:40|9616.8|9606.8|9618|9608|9618|9608|9616.8|9606.8|5
1636384970000|2021-11-08 15:22:50|9617.5|9607.5|9616.5|9606.5|9617.5|9607.5|9616.5|9606.5|9
1636384990000|2021-11-08 15:23:10|9616.8|9606.8|9616.8|9606.8|9617.3|9607.3|9616.5|9606.5|6
1636385000000|2021-11-08 15:23:20|9616|9606|9615.8|9605.8|9616.8|9606.8|9615.8|9605.8|13
1636385010000|2021-11-08 15:23:30|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|1
1636385020000|2021-11-08 15:23:40|9615.8|9605.8|9615.3|9605.3|9615.8|9605.8|9615.3|9605.3|2
1636385040000|2021-11-08 15:24:00|9615|9605|9614.8|9604.8|9615|9605|9613.5|9603.5|9
1636385050000|2021-11-08 15:24:10|9614.5|9604.5|9614.3|9604.3|9614.5|9604.5|9613.8|9603.8|5
1636385060000|2021-11-08 15:24:20|9613.8|9603.8|9613.5|9603.5|9614|9604|9613.5|9603.5|4
1636385070000|2021-11-08 15:24:30|9613.3|9603.3|9612.5|9602.5|9613.3|9603.3|9612.3|9602.3|4
1636385080000|2021-11-08 15:24:40|9612.3|9602.3|9611|9601|9612.3|9602.3|9611|9601|11
1636385090000|2021-11-08 15:24:50|9610.8|9600.8|9609.8|9599.8|9610.8|9600.8|9609.3|9599.3|10
1636385100000|2021-11-08 15:25:00|9610.3|9600.3|9611|9601|9611.3|9601.3|9610|9600|14
1636385110000|2021-11-08 15:25:10|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|9611|9601|3
1636385120000|2021-11-08 15:25:20|9611|9601|9613.5|9603.5|9615|9605|9611|9601|12
1636385130000|2021-11-08 15:25:30|9613.8|9603.8|9614.8|9604.8|9615|9605|9613.8|9603.8|5
1636385140000|2021-11-08 15:25:40|9614|9604|9615.5|9605.5|9615.5|9605.5|9614|9604|5
1636385150000|2021-11-08 15:25:50|9616.4|9606.4|9615.3|9605.3|9616.5|9606.5|9613.8|9603.8|12
1636385160000|2021-11-08 15:26:00|9616.3|9606.3|9616|9606|9616.3|9606.3|9615.3|9605.3|9
1636385170000|2021-11-08 15:26:10|9615.8|9605.8|9613.5|9603.5|9615.8|9605.8|9613.3|9603.3|8
1636385180000|2021-11-08 15:26:20|9613.3|9603.3|9611.8|9601.8|9613.3|9603.3|9611.8|9601.8|4
1636385190000|2021-11-08 15:26:30|9612|9602|9611.8|9601.8|9612|9602|9611.5|9601.5|3
1636385200000|2021-11-08 15:26:40|9612|9602|9617|9607|9617.5|9607.5|9612|9602|9
1636385220000|2021-11-08 15:27:00|9617.3|9607.3|9617.5|9607.5|9618.3|9608.3|9617.3|9607.3|9
1636385230000|2021-11-08 15:27:10|9617.3|9607.3|9618|9608|9618.8|9608.8|9617.3|9607.3|8
1636385240000|2021-11-08 15:27:20|9617.3|9607.3|9617|9607|9617.5|9607.5|9617|9607|4
1636385250000|2021-11-08 15:27:30|9617.3|9607.3|9618.5|9608.5|9618.8|9608.8|9617.3|9607.3|7
1636385260000|2021-11-08 15:27:40|9618.8|9608.8|9617.5|9607.5|9618.8|9608.8|9617.5|9607.5|8
1636385270000|2021-11-08 15:27:50|9617.8|9607.8|9618|9608|9618|9608|9617|9607|7
1636385280000|2021-11-08 15:28:00|9617.5|9607.5|9616|9606|9617.5|9607.5|9616|9606|4
1636385290000|2021-11-08 15:28:10|9617.3|9607.3|9614.5|9604.5|9617.3|9607.3|9613.3|9603.3|15
1636385300000|2021-11-08 15:28:20|9614.3|9604.3|9617.3|9607.3|9617.3|9607.3|9614.3|9604.3|9
1636385310000|2021-11-08 15:28:30|9616.5|9606.5|9617|9607|9617.8|9607.8|9616.3|9606.3|7
1636385320000|2021-11-08 15:28:40|9617.5|9607.5|9618|9608|9619.3|9609.3|9617.5|9607.5|9
1636385330000|2021-11-08 15:28:50|9618.8|9608.8|9617.8|9607.8|9618.8|9608.8|9616.8|9606.8|13
1636385340000|2021-11-08 15:29:00|9618.3|9608.3|9618|9608|9619.3|9609.3|9618|9608|16
1636385350000|2021-11-08 15:29:10|9618.3|9608.3|9621.3|9611.3|9622|9612|9618.3|9608.3|7
1636385360000|2021-11-08 15:29:20|9621.5|9611.5|9622.3|9612.3|9623|9613|9620.5|9610.5|13
1636385370000|2021-11-08 15:29:30|9622.8|9612.8|9623.5|9613.5|9624.3|9614.3|9622.8|9612.8|9
1636385380000|2021-11-08 15:29:40|9623.3|9613.3|9630.8|9620.8|9632.8|9622.8|9623.3|9613.3|19
1636385390000|2021-11-08 15:29:50|9630.5|9620.5|9628.5|9618.5|9630.5|9620.5|9628|9618|8
1636385400000|2021-11-08 15:30:00|9628.3|9618.3|9630.8|9620.8|9632.8|9622.8|9628|9618|21
1636385410000|2021-11-08 15:30:10|9631.3|9621.3|9632|9622|9632.3|9622.3|9631|9621|13
1636385420000|2021-11-08 15:30:20|9632.3|9622.3|9635|9625|9635|9625|9632|9622|17
1636385430000|2021-11-08 15:30:30|9634.8|9624.8|9635|9625|9635.8|9625.8|9634.3|9624.3|19
1636385440000|2021-11-08 15:30:40|9634.5|9624.5|9633.8|9623.8|9637.3|9627.3|9633.3|9623.3|20
1636385450000|2021-11-08 15:30:50|9633.5|9623.5|9632.3|9622.3|9634.3|9624.3|9632.3|9622.3|13
1636385460000|2021-11-08 15:31:00|9632.5|9622.5|9631|9621|9633.8|9623.8|9630|9620|18
1636385470000|2021-11-08 15:31:10|9630.8|9620.8|9626.8|9616.8|9631|9621|9626|9616|15
1636385480000|2021-11-08 15:31:20|9627|9617|9630|9620|9630|9620|9626.8|9616.8|9
1636385490000|2021-11-08 15:31:30|9629.8|9619.8|9630.3|9620.3|9630.3|9620.3|9629.3|9619.3|5
1636385500000|2021-11-08 15:31:40|9631.3|9621.3|9631|9621|9631.3|9621.3|9630.5|9620.5|6
1636385510000|2021-11-08 15:31:50|9632|9622|9629.8|9619.8|9632|9622|9629.8|9619.8|4
1636385520000|2021-11-08 15:32:00|9629.5|9619.5|9627|9617|9629.5|9619.5|9627|9617|11
1636385530000|2021-11-08 15:32:10|9626.8|9616.8|9626.3|9616.3|9626.8|9616.8|9626.1|9616.1|3
1636385540000|2021-11-08 15:32:20|9626.1|9616.1|9625.3|9615.3|9626.1|9616.1|9624.8|9614.8|6
1636385550000|2021-11-08 15:32:30|9625.5|9615.5|9622.8|9612.8|9627|9617|9622.8|9612.8|13
1636385560000|2021-11-08 15:32:40|9623|9613|9626.3|9616.3|9626.3|9616.3|9623|9613|8
1636385570000|2021-11-08 15:32:50|9626.5|9616.5|9628|9618|9628|9618|9626.3|9616.3|6
1636385580000|2021-11-08 15:33:00|9628.5|9618.5|9628.5|9618.5|9629|9619|9628|9618|6
1636385590000|2021-11-08 15:33:10|9628.3|9618.3|9629.8|9619.8|9630|9620|9628|9618|8
1636385600000|2021-11-08 15:33:20|9630|9620|9632.5|9622.5|9632.8|9622.8|9630|9620|13
1636385610000|2021-11-08 15:33:30|9632.8|9622.8|9632.5|9622.5|9632.8|9622.8|9630.3|9620.3|14
1636385620000|2021-11-08 15:33:40|9632.3|9622.3|9631|9621|9632.3|9622.3|9630.8|9620.8|6
1636385630000|2021-11-08 15:33:50|9631.5|9621.5|9631.3|9621.3|9632.3|9622.3|9630.8|9620.8|8
1636385640000|2021-11-08 15:34:00|9631.5|9621.5|9629.8|9619.8|9631.8|9621.8|9629.5|9619.5|11
1636385650000|2021-11-08 15:34:10|9629.5|9619.5|9628|9618|9629.8|9619.8|9628|9618|9
1636385660000|2021-11-08 15:34:20|9628.3|9618.3|9628.8|9618.8|9629.3|9619.3|9627.8|9617.8|8
1636385670000|2021-11-08 15:34:30|9628.5|9618.5|9626.8|9616.8|9628.8|9618.8|9626.8|9616.8|4
1636385680000|2021-11-08 15:34:40|9626.5|9616.5|9626|9616|9626.5|9616.5|9626|9616|2
1636385690000|2021-11-08 15:34:50|9625.8|9615.8|9626.3|9616.3|9626.5|9616.5|9625.5|9615.5|6
1636385700000|2021-11-08 15:35:00|9626.5|9616.5|9631.8|9621.8|9632.3|9622.3|9626.5|9616.5|20
1636385710000|2021-11-08 15:35:10|9632.3|9622.3|9635.3|9625.3|9635.3|9625.3|9632.3|9622.3|17
1636385720000|2021-11-08 15:35:20|9634.8|9624.8|9640|9630|9641.5|9631.5|9634.8|9624.8|21
1636385730000|2021-11-08 15:35:30|9640.3|9630.3|9638.8|9628.8|9640.8|9630.8|9637.5|9627.5|15
1636385740000|2021-11-08 15:35:40|9639.3|9629.3|9638|9628|9639.8|9629.8|9637.5|9627.5|19
1636385750000|2021-11-08 15:35:50|9638.5|9628.5|9638.5|9628.5|9639.5|9629.5|9637.5|9627.5|13
1636385760000|2021-11-08 15:36:00|9638.8|9628.8|9639.3|9629.3|9640.3|9630.3|9638.5|9628.5|10
1636385770000|2021-11-08 15:36:10|9639.5|9629.5|9639.3|9629.3|9640|9630|9638|9628|14
1636385780000|2021-11-08 15:36:20|9639|9629|9638.8|9628.8|9639|9629|9638.3|9628.3|9
1636385790000|2021-11-08 15:36:30|9639.5|9629.5|9639.3|9629.3|9640|9630|9638.8|9628.8|11
1636385800000|2021-11-08 15:36:40|9639.8|9629.8|9639.3|9629.3|9639.8|9629.8|9639.3|9629.3|15
1636385810000|2021-11-08 15:36:50|9639.5|9629.5|9640.3|9630.3|9640.3|9630.3|9639.3|9629.3|18
1636385820000|2021-11-08 15:37:00|9640.5|9630.5|9639.8|9629.8|9640.5|9630.5|9639.8|9629.8|11
1636385830000|2021-11-08 15:37:10|9640.3|9630.3|9640.3|9630.3|9641|9631|9639.8|9629.8|9
1636385840000|2021-11-08 15:37:20|9640|9630|9640.5|9630.5|9640.8|9630.8|9639.8|9629.8|12
1636385850000|2021-11-08 15:37:30|9641|9631|9641.5|9631.5|9642|9632|9641|9631|9
1636385860000|2021-11-08 15:37:40|9642|9632|9643.8|9633.8|9644.3|9634.3|9642|9632|15
1636385870000|2021-11-08 15:37:50|9643.5|9633.5|9642.3|9632.3|9644|9634|9642.3|9632.3|12
1636385880000|2021-11-08 15:38:00|9642.5|9632.5|9642.5|9632.5|9647|9637|9642.5|9632.5|20
1636385890000|2021-11-08 15:38:10|9643.8|9633.8|9645|9635|9645|9635|9643.5|9633.5|12
1636385900000|2021-11-08 15:38:20|9644.5|9634.5|9644.3|9634.3|9644.8|9634.8|9643|9633|14
1636385910000|2021-11-08 15:38:30|9644|9634|9643|9633|9644|9634|9642.3|9632.3|12
1636385920000|2021-11-08 15:38:40|9642.8|9632.8|9639.5|9629.5|9642.8|9632.8|9639.5|9629.5|18
1636385930000|2021-11-08 15:38:50|9640|9630|9639.3|9629.3|9640.8|9630.8|9639.3|9629.3|7
1636385940000|2021-11-08 15:39:00|9639.5|9629.5|9643.3|9633.3|9643.3|9633.3|9639.3|9629.3|13
1636385950000|2021-11-08 15:39:10|9643.8|9633.8|9644.3|9634.3|9646|9636|9643.8|9633.8|15
1636385960000|2021-11-08 15:39:20|9644.5|9634.5|9641.5|9631.5|9644.5|9634.5|9641.3|9631.3|12
1636385970000|2021-11-08 15:39:30|9642.3|9632.3|9639.3|9629.3|9642.3|9632.3|9639.3|9629.3|7
1636385980000|2021-11-08 15:39:40|9639|9629|9637.3|9627.3|9639.3|9629.3|9637.3|9627.3|8
1636385990000|2021-11-08 15:39:50|9637.8|9627.8|9638|9628|9639.5|9629.5|9637.5|9627.5|16
1636386000000|2021-11-08 15:40:00|9638.5|9628.5|9638|9628|9639.5|9629.5|9637.5|9627.5|10
1636386010000|2021-11-08 15:40:10|9638.3|9628.3|9639.3|9629.3|9641|9631|9638.3|9628.3|17
1636386020000|2021-11-08 15:40:20|9639|9629|9636.5|9626.5|9639|9629|9636.5|9626.5|11
1636386030000|2021-11-08 15:40:30|9636|9626|9631.3|9621.3|9636.3|9626.3|9631.3|9621.3|9
1636386040000|2021-11-08 15:40:40|9631.8|9621.8|9628.8|9618.8|9632.3|9622.3|9628.3|9618.3|15
1636386050000|2021-11-08 15:40:50|9627.5|9617.5|9631.3|9621.3|9631.3|9621.3|9627.3|9617.3|24
1636386060000|2021-11-08 15:41:00|9630.3|9620.3|9628.3|9618.3|9630.3|9620.3|9628|9618|21
1636386070000|2021-11-08 15:41:10|9627.8|9617.8|9628.8|9618.8|9630.5|9620.5|9627.8|9617.8|13
1636386080000|2021-11-08 15:41:20|9628.5|9618.5|9624.8|9614.8|9628.5|9618.5|9624.5|9614.5|13
1636386090000|2021-11-08 15:41:30|9625|9615|9622.3|9612.3|9625|9615|9622.3|9612.3|19
1636386100000|2021-11-08 15:41:40|9622.5|9612.5|9622.8|9612.8|9622.8|9612.8|9622|9612|12
1636386110000|2021-11-08 15:41:50|9623|9613|9624.3|9614.3|9625.3|9615.3|9623|9613|15
1636386120000|2021-11-08 15:42:00|9624.5|9614.5|9624.8|9614.8|9626.5|9616.5|9624.5|9614.5|7
1636386130000|2021-11-08 15:42:10|9624|9614|9619.8|9609.8|9625.5|9615.5|9619.3|9609.3|20
1636386140000|2021-11-08 15:42:20|9619.3|9609.3|9621|9611|9622.8|9612.8|9619.3|9609.3|10
1636386150000|2021-11-08 15:42:30|9620.8|9610.8|9619.8|9609.8|9620.8|9610.8|9619.5|9609.5|10
1636386160000|2021-11-08 15:42:40|9619.5|9609.5|9618.5|9608.5|9619.5|9609.5|9618|9608|4
1636386170000|2021-11-08 15:42:50|9618.8|9608.8|9617.8|9607.8|9619.5|9609.5|9617.8|9607.8|13
1636386180000|2021-11-08 15:43:00|9618.3|9608.3|9619.5|9609.5|9620.5|9610.5|9617.8|9607.8|12
1636386190000|2021-11-08 15:43:10|9619.3|9609.3|9621|9611|9622.5|9612.5|9619.3|9609.3|11
1636386200000|2021-11-08 15:43:20|9621.8|9611.8|9619|9609|9621.8|9611.8|9619|9609|10
1636386210000|2021-11-08 15:43:30|9619.3|9609.3|9616|9606|9619.3|9609.3|9616|9606|14
1636386220000|2021-11-08 15:43:40|9616.3|9606.3|9616.6|9606.6|9617.5|9607.5|9616|9606|12
1636386230000|2021-11-08 15:43:50|9616.8|9606.8|9612.8|9602.8|9616.8|9606.8|9611.3|9601.3|11
1636386240000|2021-11-08 15:44:00|9612.5|9602.5|9614|9604|9614.3|9604.3|9611.8|9601.8|16
1636386250000|2021-11-08 15:44:10|9613.8|9603.8|9612.8|9602.8|9613.8|9603.8|9612.8|9602.8|7
1636386260000|2021-11-08 15:44:20|9613|9603|9613.3|9603.3|9613.5|9603.5|9612.3|9602.3|7
1636386270000|2021-11-08 15:44:30|9613.5|9603.5|9612.3|9602.3|9614|9604|9612.3|9602.3|14
1636386280000|2021-11-08 15:44:40|9611.5|9601.5|9612.3|9602.3|9612.3|9602.3|9611|9601|6
1636386290000|2021-11-08 15:44:50|9612|9602|9611.8|9601.8|9612|9602|9611.8|9601.8|6
1636386300000|2021-11-08 15:45:00|9612|9602|9612|9602|9612|9602|9612|9602|1
1636386310000|2021-11-08 15:45:10|9612.3|9602.3|9612.5|9602.5|9612.5|9602.5|9612|9602|6
1636386320000|2021-11-08 15:45:20|9612.8|9602.8|9612.5|9602.5|9612.8|9602.8|9612.3|9602.3|4
1636386330000|2021-11-08 15:45:30|9612.3|9602.3|9611.8|9601.8|9612.5|9602.5|9611.8|9601.8|7
1636386340000|2021-11-08 15:45:40|9611.5|9601.5|9608|9598|9612.3|9602.3|9608|9598|12
1636386350000|2021-11-08 15:45:50|9608.5|9598.5|9609|9599|9609.3|9599.3|9608.3|9598.3|9
1636386360000|2021-11-08 15:46:00|9609.3|9599.3|9609|9599|9609.3|9599.3|9608.3|9598.3|9
1636386370000|2021-11-08 15:46:10|9608.8|9598.8|9609.3|9599.3|9609.5|9599.5|9608.5|9598.5|15
1636386380000|2021-11-08 15:46:20|9609.5|9599.5|9608.5|9598.5|9610|9600|9607.3|9597.3|13
1636386390000|2021-11-08 15:46:30|9608.8|9598.8|9608.8|9598.8|9609|9599|9607.8|9597.8|10
1636386400000|2021-11-08 15:46:40|9609|9599|9608.8|9598.8|9609|9599|9608.5|9598.5|8
1636386410000|2021-11-08 15:46:50|9609|9599|9609.5|9599.5|9610.3|9600.3|9609|9599|7
1636386420000|2021-11-08 15:47:00|9609.3|9599.3|9608.5|9598.5|9609.3|9599.3|9608|9598|5
1636386430000|2021-11-08 15:47:10|9609|9599|9607.5|9597.5|9609|9599|9607.5|9597.5|4
1636386440000|2021-11-08 15:47:20|9608.3|9598.3|9607.8|9597.8|9608.3|9598.3|9607.3|9597.3|4
1636386450000|2021-11-08 15:47:30|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607|9597|7
1636386460000|2021-11-08 15:47:40|9606.5|9596.5|9605.8|9595.8|9607|9597|9605.5|9595.5|6
1636386470000|2021-11-08 15:47:50|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|9605|9595|3
1636386480000|2021-11-08 15:48:00|9606.8|9596.8|9607.5|9597.5|9608|9598|9606.8|9596.8|8
1636386490000|2021-11-08 15:48:10|9607.8|9597.8|9608.5|9598.5|9608.5|9598.5|9607.5|9597.5|6
1636386500000|2021-11-08 15:48:20|9609.3|9599.3|9609.5|9599.5|9610|9600|9609.3|9599.3|8
1636386510000|2021-11-08 15:48:30|9609.3|9599.3|9610.5|9600.5|9612.3|9602.3|9608.5|9598.5|15
1636386520000|2021-11-08 15:48:40|9610.8|9600.8|9615.3|9605.3|9615.3|9605.3|9610.3|9600.3|11
1636386530000|2021-11-08 15:48:50|9613.8|9603.8|9615.3|9605.3|9615.8|9605.8|9613.8|9603.8|5
1636386540000|2021-11-08 15:49:00|9614.8|9604.8|9615|9605|9615|9605|9613.8|9603.8|6
1636386550000|2021-11-08 15:49:10|9614.8|9604.8|9615.3|9605.3|9615.8|9605.8|9614.3|9604.3|8
1636386560000|2021-11-08 15:49:20|9614.8|9604.8|9615.8|9605.8|9615.8|9605.8|9614.3|9604.3|10
1636386570000|2021-11-08 15:49:30|9616|9606|9614.8|9604.8|9616|9606|9614.5|9604.5|9
1636386580000|2021-11-08 15:49:40|9614.5|9604.5|9612.8|9602.8|9614.5|9604.5|9612.5|9602.5|5
1636386590000|2021-11-08 15:49:50|9613|9603|9613.3|9603.3|9614.5|9604.5|9612.8|9602.8|10
1636386600000|2021-11-08 15:50:00|9613|9603|9613|9603|9613.3|9603.3|9612.5|9602.5|7
1636386610000|2021-11-08 15:50:10|9612.8|9602.8|9612.8|9602.8|9613|9603|9612.5|9602.5|5
1636386620000|2021-11-08 15:50:20|9613|9603|9615.3|9605.3|9615.3|9605.3|9613|9603|6
1636386630000|2021-11-08 15:50:30|9615|9605|9615.5|9605.5|9615.5|9605.5|9614.8|9604.8|7
1636386640000|2021-11-08 15:50:40|9614.3|9604.3|9614.3|9604.3|9615.3|9605.3|9614|9604|7
1636386650000|2021-11-08 15:50:50|9614.5|9604.5|9615.3|9605.3|9615.3|9605.3|9614.5|9604.5|3
1636386660000|2021-11-08 15:51:00|9614.8|9604.8|9615.5|9605.5|9615.8|9605.8|9614.5|9604.5|10
1636386670000|2021-11-08 15:51:10|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9615.3|9605.3|9
1636386680000|2021-11-08 15:51:20|9615.5|9605.5|9616.5|9606.5|9617|9607|9615.5|9605.5|6
1636386690000|2021-11-08 15:51:30|9616.8|9606.8|9618.3|9608.3|9618.3|9608.3|9616.8|9606.8|12
1636386700000|2021-11-08 15:51:40|9618.5|9608.5|9620|9610|9620.3|9610.3|9618.3|9608.3|11
1636386710000|2021-11-08 15:51:50|9620.3|9610.3|9620.3|9610.3|9622|9612|9619.5|9609.5|8
1636386720000|2021-11-08 15:52:00|9620.5|9610.5|9620.8|9610.8|9621.3|9611.3|9620.5|9610.5|8
1636386730000|2021-11-08 15:52:10|9620.5|9610.5|9621.8|9611.8|9621.8|9611.8|9620.5|9610.5|7
1636386740000|2021-11-08 15:52:20|9621.3|9611.3|9623|9613|9623|9613|9620.5|9610.5|6
1636386750000|2021-11-08 15:52:30|9623.3|9613.3|9624|9614|9624|9614|9623.3|9613.3|3
1636386760000|2021-11-08 15:52:40|9624.3|9614.3|9625.8|9615.8|9625.8|9615.8|9624.3|9614.3|6
1636386770000|2021-11-08 15:52:50|9625.5|9615.5|9624.3|9614.3|9625.5|9615.5|9622.5|9612.5|7
1636386780000|2021-11-08 15:53:00|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|1
1636386790000|2021-11-08 15:53:10|9623.5|9613.5|9623.3|9613.3|9623.5|9613.5|9623.3|9613.3|2
1636386800000|2021-11-08 15:53:20|9623.5|9613.5|9623.8|9613.8|9623.8|9613.8|9623.5|9613.5|2
1636386810000|2021-11-08 15:53:30|9624|9614|9624.3|9614.3|9624.3|9614.3|9624|9614|2
1636386820000|2021-11-08 15:53:40|9625|9615|9626.5|9616.5|9626.5|9616.5|9625|9615|5
1636386830000|2021-11-08 15:53:50|9627|9617|9628.8|9618.8|9628.8|9618.8|9626.5|9616.5|6
1636386850000|2021-11-08 15:54:10|9628.5|9618.5|9627.8|9617.8|9628.5|9618.5|9626.8|9616.8|8
1636386860000|2021-11-08 15:54:20|9628|9618|9628.5|9618.5|9628.5|9618.5|9627.8|9617.8|5
1636386870000|2021-11-08 15:54:30|9628.3|9618.3|9626.5|9616.5|9628.3|9618.3|9625.5|9615.5|7
1636386890000|2021-11-08 15:54:50|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1636386900000|2021-11-08 15:55:00|9625.3|9615.3|9627|9617|9627|9617|9625.3|9615.3|8
1636386910000|2021-11-08 15:55:10|9627.3|9617.3|9629.1|9619.1|9629.1|9619.1|9627.3|9617.3|4
1636386920000|2021-11-08 15:55:20|9629.5|9619.5|9631.1|9621.1|9631.1|9621.1|9629.5|9619.5|5
1636386930000|2021-11-08 15:55:30|9631.3|9621.3|9632|9622|9632.3|9622.3|9631.3|9621.3|7
1636386940000|2021-11-08 15:55:40|9632.3|9622.3|9632.8|9622.8|9632.8|9622.8|9632.3|9622.3|2
1636386950000|2021-11-08 15:55:50|9633|9623|9633|9623|9634.3|9624.3|9632.5|9622.5|5
1636386960000|2021-11-08 15:56:00|9633.3|9623.3|9633|9623|9633.3|9623.3|9633|9623|2
1636386970000|2021-11-08 15:56:10|9632.8|9622.8|9632.3|9622.3|9632.8|9622.8|9632.3|9622.3|3
1636386980000|2021-11-08 15:56:20|9632.5|9622.5|9633.5|9623.5|9633.9|9623.9|9632.5|9622.5|4
1636386990000|2021-11-08 15:56:30|9633.3|9623.3|9632.8|9622.8|9633.3|9623.3|9632.5|9622.5|3
1636387000000|2021-11-08 15:56:40|9633.3|9623.3|9631.8|9621.8|9633.3|9623.3|9631.3|9621.3|8
1636387010000|2021-11-08 15:56:50|9632.3|9622.3|9633.8|9623.8|9634|9624|9630.8|9620.8|11
1636387020000|2021-11-08 15:57:00|9633.3|9623.3|9636.5|9626.5|9636.8|9626.8|9633.3|9623.3|12
1636387030000|2021-11-08 15:57:10|9636.8|9626.8|9637.5|9627.5|9638|9628|9636.8|9626.8|8
1636387040000|2021-11-08 15:57:20|9637|9627|9632.3|9622.3|9637|9627|9632.3|9622.3|7
1636387050000|2021-11-08 15:57:30|9631.8|9621.8|9630.3|9620.3|9631.8|9621.8|9629.5|9619.5|7
1636387060000|2021-11-08 15:57:40|9631|9621|9630.8|9620.8|9631.5|9621.5|9630|9620|10
1636387070000|2021-11-08 15:57:50|9630.3|9620.3|9630.8|9620.8|9630.8|9620.8|9629.8|9619.8|8
1636387080000|2021-11-08 15:58:00|9631.3|9621.3|9632.8|9622.8|9632.8|9622.8|9631.3|9621.3|5
1636387090000|2021-11-08 15:58:10|9633|9623|9633.5|9623.5|9633.5|9623.5|9633|9623|6
1636387100000|2021-11-08 15:58:20|9633.8|9623.8|9631.5|9621.5|9633.8|9623.8|9631.5|9621.5|5
1636387110000|2021-11-08 15:58:30|9632|9622|9630|9620|9632.5|9622.5|9628.8|9618.8|15
1636387120000|2021-11-08 15:58:40|9630.3|9620.3|9628.8|9618.8|9630.8|9620.8|9627.5|9617.5|8
1636387130000|2021-11-08 15:58:50|9628.5|9618.5|9625.3|9615.3|9628.5|9618.5|9625.3|9615.3|8
1636387140000|2021-11-08 15:59:00|9625.5|9615.5|9626.3|9616.3|9627|9617|9625.3|9615.3|10
1636387150000|2021-11-08 15:59:10|9625.3|9615.3|9626|9616|9626.3|9616.3|9624.8|9614.8|4
1636387160000|2021-11-08 15:59:20|9625|9615|9627|9617|9627.3|9617.3|9625|9615|9
1636387170000|2021-11-08 15:59:30|9627.3|9617.3|9626.5|9616.5|9627.8|9617.8|9626.5|9616.5|12
1636387180000|2021-11-08 15:59:40|9626.8|9616.8|9625|9615|9626.8|9616.8|9625|9615|6
1636387190000|2021-11-08 15:59:50|9625.3|9615.3|9626.3|9616.3|9626.8|9616.8|9625|9615|12
1636387200000|2021-11-08 16:00:00|9626.5|9616.5|9624.8|9614.8|9627.3|9617.3|9624.8|9614.8|9
1636387210000|2021-11-08 16:00:10|9624.5|9614.5|9625|9615|9625.8|9615.8|9624.3|9614.3|5
1636387220000|2021-11-08 16:00:20|9624.5|9614.5|9622|9612|9624.5|9614.5|9621.5|9611.5|15
1636387230000|2021-11-08 16:00:30|9622.3|9612.3|9622|9612|9622.3|9612.3|9621.5|9611.5|4
1636387240000|2021-11-08 16:00:40|9622.8|9612.8|9619.5|9609.5|9622.8|9612.8|9619.5|9609.5|7
1636387250000|2021-11-08 16:00:50|9619|9609|9618.5|9608.5|9620.3|9610.3|9618|9608|12
1636387260000|2021-11-08 16:01:00|9619|9609|9620.8|9610.8|9620.8|9610.8|9619|9609|11
1636387270000|2021-11-08 16:01:10|9620.5|9610.5|9620.5|9610.5|9621.3|9611.3|9619.5|9609.5|12
1636387280000|2021-11-08 16:01:20|9621|9611|9621.5|9611.5|9621.5|9611.5|9620.8|9610.8|4
1636387290000|2021-11-08 16:01:30|9621.3|9611.3|9619.8|9609.8|9621.5|9611.5|9619.3|9609.3|11
1636387300000|2021-11-08 16:01:40|9620|9610|9620.5|9610.5|9620.5|9610.5|9619|9609|11
1636387310000|2021-11-08 16:01:50|9620.8|9610.8|9621|9611|9621|9611|9620.8|9610.8|2
1636387320000|2021-11-08 16:02:00|9621.3|9611.3|9621.5|9611.5|9622|9612|9620.5|9610.5|11
1636387330000|2021-11-08 16:02:10|9622.3|9612.3|9622.8|9612.8|9623.8|9613.8|9622.3|9612.3|8
1636387340000|2021-11-08 16:02:20|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.3|9612.3|3
1636387350000|2021-11-08 16:02:30|9622.3|9612.3|9627.5|9617.5|9627.5|9617.5|9622.3|9612.3|12
1636387360000|2021-11-08 16:02:40|9627.3|9617.3|9626.8|9616.8|9627.3|9617.3|9626.8|9616.8|2
1636387370000|2021-11-08 16:02:50|9627.3|9617.3|9627|9617|9627.3|9617.3|9627|9617|2
1636387380000|2021-11-08 16:03:00|9627.3|9617.3|9627.8|9617.8|9628|9618|9627.3|9617.3|4
1636387390000|2021-11-08 16:03:10|9628|9618|9627.8|9617.8|9628|9618|9627.8|9617.8|2
1636387410000|2021-11-08 16:03:30|9628|9618|9627.8|9617.8|9628|9618|9627.8|9617.8|4
1636387420000|2021-11-08 16:03:40|9627.3|9617.3|9626.5|9616.5|9627.3|9617.3|9625.5|9615.5|6
1636387440000|2021-11-08 16:04:00|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626|9616|3
1636387450000|2021-11-08 16:04:10|9626|9616|9625.3|9615.3|9626|9616|9624.8|9614.8|7
1636387460000|2021-11-08 16:04:20|9624.3|9614.3|9623.5|9613.5|9624.3|9614.3|9623.5|9613.5|2
1636387470000|2021-11-08 16:04:30|9624|9614|9625.8|9615.8|9625.8|9615.8|9624|9614|7
1636387480000|2021-11-08 16:04:40|9626|9616|9626.8|9616.8|9627.3|9617.3|9625.8|9615.8|10
1636387490000|2021-11-08 16:04:50|9627|9617|9629.3|9619.3|9629.5|9619.5|9627|9617|7
1636387500000|2021-11-08 16:05:00|9628.5|9618.5|9630.8|9620.8|9630.8|9620.8|9628.5|9618.5|7
1636387520000|2021-11-08 16:05:20|9630.5|9620.5|9630.5|9620.5|9631|9621|9629.8|9619.8|10
1636387530000|2021-11-08 16:05:30|9631|9621|9632.3|9622.3|9632.8|9622.8|9630|9620|15
1636387540000|2021-11-08 16:05:40|9632|9622|9631.3|9621.3|9632.5|9622.5|9631.3|9621.3|10
1636387550000|2021-11-08 16:05:50|9631|9621|9631|9621|9631.5|9621.5|9630.5|9620.5|8
1636387560000|2021-11-08 16:06:00|9630.5|9620.5|9632.3|9622.3|9632.8|9622.8|9629.3|9619.3|14
1636387570000|2021-11-08 16:06:10|9632.5|9622.5|9631|9621|9632.8|9622.8|9631|9621|6
1636387580000|2021-11-08 16:06:20|9630.8|9620.8|9631|9621|9631.3|9621.3|9630.3|9620.3|13
1636387590000|2021-11-08 16:06:30|9630.8|9620.8|9632.8|9622.8|9632.8|9622.8|9630.5|9620.5|10
1636387600000|2021-11-08 16:06:40|9632.5|9622.5|9632.3|9622.3|9636.8|9626.8|9632|9622|16
1636387610000|2021-11-08 16:06:50|9632.5|9622.5|9631.3|9621.3|9632.5|9622.5|9630.5|9620.5|9
1636387620000|2021-11-08 16:07:00|9631.8|9621.8|9635.3|9625.3|9635.3|9625.3|9631.8|9621.8|4
1636387630000|2021-11-08 16:07:10|9635|9625|9631.8|9621.8|9635.5|9625.5|9631.8|9621.8|12
1636387640000|2021-11-08 16:07:20|9631.5|9621.5|9631|9621|9631.5|9621.5|9629.8|9619.8|7
1636387650000|2021-11-08 16:07:30|9631.3|9621.3|9631|9621|9631.3|9621.3|9631|9621|8
1636387660000|2021-11-08 16:07:40|9631.3|9621.3|9630.5|9620.5|9632|9622|9630.3|9620.3|15
1636387670000|2021-11-08 16:07:50|9630.8|9620.8|9630|9620|9631.5|9621.5|9629.5|9619.5|6
1636387680000|2021-11-08 16:08:00|9629.5|9619.5|9627.8|9617.8|9629.5|9619.5|9626.8|9616.8|10
1636387690000|2021-11-08 16:08:10|9629|9619|9628.5|9618.5|9630|9620|9628|9618|15
1636387700000|2021-11-08 16:08:20|9628.3|9618.3|9625.5|9615.5|9628.8|9618.8|9625.5|9615.5|11
1636387710000|2021-11-08 16:08:30|9625|9615|9625.8|9615.8|9626.5|9616.5|9625|9615|7
1636387720000|2021-11-08 16:08:40|9625.5|9615.5|9625.8|9615.8|9625.8|9615.8|9625|9615|4
1636387730000|2021-11-08 16:08:50|9626|9616|9624.8|9614.8|9626|9616|9624.8|9614.8|12
1636387740000|2021-11-08 16:09:00|9624.5|9614.5|9624.8|9614.8|9625|9615|9623.3|9613.3|12
1636387750000|2021-11-08 16:09:10|9625|9615|9624.8|9614.8|9625.3|9615.3|9623.5|9613.5|8
1636387760000|2021-11-08 16:09:20|9624.5|9614.5|9623.8|9613.8|9625.8|9615.8|9623.5|9613.5|11
1636387770000|2021-11-08 16:09:30|9624|9614|9623.5|9613.5|9625.3|9615.3|9622.5|9612.5|14
1636387780000|2021-11-08 16:09:40|9623.3|9613.3|9622.5|9612.5|9623.5|9613.5|9622.5|9612.5|9
1636387790000|2021-11-08 16:09:50|9622.8|9612.8|9622.8|9612.8|9624|9614|9622.5|9612.5|16
1636387800000|2021-11-08 16:10:00|9623|9613|9624.8|9614.8|9624.8|9614.8|9622.5|9612.5|14
1636387810000|2021-11-08 16:10:10|9625|9615|9627.3|9617.3|9627.5|9617.5|9625|9615|9
1636387820000|2021-11-08 16:10:20|9626.8|9616.8|9627.8|9617.8|9628|9618|9626.8|9616.8|4
1636387830000|2021-11-08 16:10:30|9627.5|9617.5|9628|9618|9628|9618|9627.5|9617.5|3
1636387840000|2021-11-08 16:10:40|9628.3|9618.3|9628|9618|9628.3|9618.3|9627|9617|8
1636387850000|2021-11-08 16:10:50|9627.5|9617.5|9626.5|9616.5|9627.5|9617.5|9626.5|9616.5|4
1636387860000|2021-11-08 16:11:00|9626.3|9616.3|9624|9614|9626.3|9616.3|9624|9614|12
1636387870000|2021-11-08 16:11:10|9624.3|9614.3|9623.5|9613.5|9626|9616|9623.5|9613.5|11
1636387880000|2021-11-08 16:11:20|9623.3|9613.3|9621.3|9611.3|9624|9614|9621.3|9611.3|13
1636387890000|2021-11-08 16:11:30|9621.5|9611.5|9621.3|9611.3|9623|9613|9621.3|9611.3|14
1636387900000|2021-11-08 16:11:40|9621.8|9611.8|9624.5|9614.5|9624.5|9614.5|9621.5|9611.5|11
1636387910000|2021-11-08 16:11:50|9623.5|9613.5|9622.5|9612.5|9623.5|9613.5|9622.3|9612.3|8
1636387920000|2021-11-08 16:12:00|9622.8|9612.8|9624.3|9614.3|9625.5|9615.5|9622.8|9612.8|15
1636387930000|2021-11-08 16:12:10|9623.8|9613.8|9623.3|9613.3|9623.8|9613.8|9622.8|9612.8|6
1636387940000|2021-11-08 16:12:20|9623|9613|9622.8|9612.8|9623.5|9613.5|9622.5|9612.5|12
1636387950000|2021-11-08 16:12:30|9623|9613|9624.5|9614.5|9624.5|9614.5|9623|9613|12
1636387960000|2021-11-08 16:12:40|9624|9614|9622.5|9612.5|9624|9614|9622.5|9612.5|10
1636387970000|2021-11-08 16:12:50|9622.3|9612.3|9623|9613|9623.5|9613.5|9622.3|9612.3|8
1636387980000|2021-11-08 16:13:00|9624|9614|9623.8|9613.8|9624|9614|9622.8|9612.8|9
1636387990000|2021-11-08 16:13:10|9623.5|9613.5|9623.8|9613.8|9624|9614|9623|9613|14
1636388000000|2021-11-08 16:13:20|9623.5|9613.5|9624|9614|9624.3|9614.3|9623.3|9613.3|12
1636388010000|2021-11-08 16:13:30|9624.3|9614.3|9621.3|9611.3|9624.3|9614.3|9620.8|9610.8|15
1636388020000|2021-11-08 16:13:40|9621|9611|9621.5|9611.5|9622|9612|9620.5|9610.5|13
1636388030000|2021-11-08 16:13:50|9621.8|9611.8|9620.8|9610.8|9621.8|9611.8|9620.5|9610.5|10
1636388040000|2021-11-08 16:14:00|9620.5|9610.5|9622.5|9612.5|9622.8|9612.8|9620.5|9610.5|14
1636388050000|2021-11-08 16:14:10|9623|9613|9622.8|9612.8|9623.8|9613.8|9622.5|9612.5|9
1636388060000|2021-11-08 16:14:20|9622.5|9612.5|9622.5|9612.5|9622.8|9612.8|9622.3|9612.3|5
1636388070000|2021-11-08 16:14:30|9622.3|9612.3|9621.3|9611.3|9622.3|9612.3|9621|9611|14
1636388080000|2021-11-08 16:14:40|9621|9611|9620.8|9610.8|9621|9611|9620|9610|4
1636388090000|2021-11-08 16:14:50|9621|9611|9620.8|9610.8|9621.3|9611.3|9620.3|9610.3|9
1636388100000|2021-11-08 16:15:00|9621|9611|9620.5|9610.5|9621|9611|9620.3|9610.3|8
1636388110000|2021-11-08 16:15:10|9620.8|9610.8|9622.8|9612.8|9622.8|9612.8|9620.3|9610.3|20
1636388120000|2021-11-08 16:15:20|9622.3|9612.3|9622.5|9612.5|9623|9613|9622|9612|12
1636388130000|2021-11-08 16:15:30|9622.3|9612.3|9623.5|9613.5|9624.3|9614.3|9622.3|9612.3|14
1636388140000|2021-11-08 16:15:40|9623.3|9613.3|9624|9614|9624.8|9614.8|9623.3|9613.3|17
1636388150000|2021-11-08 16:15:50|9624.5|9614.5|9623|9613|9624.8|9614.8|9623|9613|16
1636388160000|2021-11-08 16:16:00|9623.3|9613.3|9625.3|9615.3|9627|9617|9622.8|9612.8|15
1636388170000|2021-11-08 16:16:10|9625.5|9615.5|9625.5|9615.5|9625.8|9615.8|9623.3|9613.3|16
1636388180000|2021-11-08 16:16:20|9625.8|9615.8|9627.8|9617.8|9627.8|9617.8|9625.8|9615.8|4
1636388190000|2021-11-08 16:16:30|9628.8|9618.8|9626|9616|9629|9619|9625.3|9615.3|15
1636388200000|2021-11-08 16:16:40|9626.3|9616.3|9625.5|9615.5|9627.3|9617.3|9625.5|9615.5|16
1636388210000|2021-11-08 16:16:50|9625.3|9615.3|9624.5|9614.5|9626.5|9616.5|9624.5|9614.5|12
1636388220000|2021-11-08 16:17:00|9624.8|9614.8|9624.5|9614.5|9625.3|9615.3|9624|9614|10
1636388230000|2021-11-08 16:17:10|9624.3|9614.3|9623.8|9613.8|9625|9615|9623|9613|5
1636388240000|2021-11-08 16:17:20|9624|9614|9621.5|9611.5|9624|9614|9621.5|9611.5|5
1636388250000|2021-11-08 16:17:30|9622.3|9612.3|9623|9613|9623.5|9613.5|9622.3|9612.3|4
1636388260000|2021-11-08 16:17:40|9623.5|9613.5|9623.3|9613.3|9623.8|9613.8|9623.3|9613.3|4
1636388270000|2021-11-08 16:17:50|9623.5|9613.5|9623.5|9613.5|9625.8|9615.8|9623.5|9613.5|9
1636388280000|2021-11-08 16:18:00|9623|9613|9622.3|9612.3|9623.3|9613.3|9621.8|9611.8|7
1636388290000|2021-11-08 16:18:10|9622.5|9612.5|9626.5|9616.5|9628|9618|9622.5|9612.5|11
1636388300000|2021-11-08 16:18:20|9626.8|9616.8|9626.8|9616.8|9628.3|9618.3|9626.8|9616.8|5
1636388310000|2021-11-08 16:18:30|9627|9617|9627.5|9617.5|9627.5|9617.5|9627|9617|2
1636388320000|2021-11-08 16:18:40|9627.3|9617.3|9630.8|9620.8|9630.8|9620.8|9626.8|9616.8|13
1636388330000|2021-11-08 16:18:50|9630|9620|9632|9622|9632|9622|9630|9620|8
1636388340000|2021-11-08 16:19:00|9631.3|9621.3|9628.5|9618.5|9631.3|9621.3|9628.3|9618.3|21
1636388350000|2021-11-08 16:19:10|9628.3|9618.3|9630.8|9620.8|9631.3|9621.3|9628.3|9618.3|7
1636388360000|2021-11-08 16:19:20|9630.3|9620.3|9630.5|9620.5|9630.8|9620.8|9629.8|9619.8|9
1636388370000|2021-11-08 16:19:30|9629.8|9619.8|9629.8|9619.8|9630.8|9620.8|9629.3|9619.3|14
1636388380000|2021-11-08 16:19:40|9629.5|9619.5|9628.5|9618.5|9630|9620|9627.5|9617.5|15
1636388390000|2021-11-08 16:19:50|9628.3|9618.3|9630|9620|9630|9620|9627.8|9617.8|16
1636388400000|2021-11-08 16:20:00|9629.8|9619.8|9629|9619|9629.8|9619.8|9628|9618|11
1636388410000|2021-11-08 16:20:10|9628.5|9618.5|9628.3|9618.3|9628.8|9618.8|9627.8|9617.8|6
1636388420000|2021-11-08 16:20:20|9628|9618|9629|9619|9629.5|9619.5|9627.8|9617.8|12
1636388430000|2021-11-08 16:20:30|9628.5|9618.5|9628.8|9618.8|9628.8|9618.8|9628.5|9618.5|2
1636388440000|2021-11-08 16:20:40|9629|9619|9628.8|9618.8|9629|9619|9628.8|9618.8|2
1636388450000|2021-11-08 16:20:50|9628.5|9618.5|9627.3|9617.3|9628.8|9618.8|9627|9617|15
1636388460000|2021-11-08 16:21:00|9627|9617|9626.5|9616.5|9627|9617|9626|9616|9
1636388470000|2021-11-08 16:21:10|9627|9617|9626.5|9616.5|9627|9617|9626.5|9616.5|4
1636388480000|2021-11-08 16:21:20|9626.3|9616.3|9626.5|9616.5|9626.5|9616.5|9624.8|9614.8|12
1636388490000|2021-11-08 16:21:30|9626.8|9616.8|9626.3|9616.3|9626.8|9616.8|9625.3|9615.3|5
1636388500000|2021-11-08 16:21:40|9626|9616|9625.5|9615.5|9626|9616|9625.5|9615.5|2
1636388510000|2021-11-08 16:21:50|9625|9615|9626.8|9616.8|9626.8|9616.8|9624.8|9614.8|8
1636388520000|2021-11-08 16:22:00|9626.5|9616.5|9627.5|9617.5|9627.5|9617.5|9625.8|9615.8|10
1636388530000|2021-11-08 16:22:10|9628|9618|9627.5|9617.5|9628.8|9618.8|9626.8|9616.8|12
1636388540000|2021-11-08 16:22:20|9627.3|9617.3|9626.5|9616.5|9627.8|9617.8|9626.5|9616.5|7
1636388550000|2021-11-08 16:22:30|9626.8|9616.8|9628|9618|9628.8|9618.8|9625.8|9615.8|13
1636388560000|2021-11-08 16:22:40|9628.3|9618.3|9627.8|9617.8|9628.8|9618.8|9626.8|9616.8|10
1636388570000|2021-11-08 16:22:50|9628|9618|9628.3|9618.3|9628.8|9618.8|9627.6|9617.6|10
1636388580000|2021-11-08 16:23:00|9628.5|9618.5|9627.5|9617.5|9628.8|9618.8|9626.5|9616.5|10
1636388590000|2021-11-08 16:23:10|9627.8|9617.8|9628.3|9618.3|9628.3|9618.3|9627.5|9617.5|4
1636388600000|2021-11-08 16:23:20|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1636388610000|2021-11-08 16:23:30|9628.3|9618.3|9627.8|9617.8|9628.3|9618.3|9627.8|9617.8|2
1636388620000|2021-11-08 16:23:40|9628|9618|9628|9618|9628.8|9618.8|9628|9618|7
1636388630000|2021-11-08 16:23:50|9627.8|9617.8|9628|9618|9628.3|9618.3|9627.5|9617.5|11
1636388640000|2021-11-08 16:24:00|9629|9619|9630.3|9620.3|9631.3|9621.3|9629|9619|6
1636388650000|2021-11-08 16:24:10|9630.8|9620.8|9631.3|9621.3|9631.3|9621.3|9630.5|9620.5|7
1636388660000|2021-11-08 16:24:20|9631.5|9621.5|9631.3|9621.3|9631.5|9621.5|9631.3|9621.3|4
1636388670000|2021-11-08 16:24:30|9630.3|9620.3|9630.8|9620.8|9630.8|9620.8|9629.8|9619.8|4
1636388680000|2021-11-08 16:24:40|9631|9621|9631.3|9621.3|9631.3|9621.3|9631|9621|2
1636388690000|2021-11-08 16:24:50|9631|9621|9631.3|9621.3|9631.3|9621.3|9630.8|9620.8|5
1636388700000|2021-11-08 16:25:00|9631.5|9621.5|9632.5|9622.5|9632.5|9622.5|9631.5|9621.5|6
1636388710000|2021-11-08 16:25:10|9632.3|9622.3|9632|9622|9632.8|9622.8|9632|9622|9
1636388720000|2021-11-08 16:25:20|9632.8|9622.8|9633|9623|9633.3|9623.3|9632.8|9622.8|4
1636388730000|2021-11-08 16:25:30|9634|9624|9634|9624|9634|9624|9631.5|9621.5|14
1636388740000|2021-11-08 16:25:40|9634.5|9624.5|9639|9629|9639|9629|9634.5|9624.5|14
1636388750000|2021-11-08 16:25:50|9638.5|9628.5|9638.5|9628.5|9639.3|9629.3|9637.8|9627.8|10
1636388760000|2021-11-08 16:26:00|9638.8|9628.8|9636.3|9626.3|9638.8|9628.8|9635.8|9625.8|15
1636388770000|2021-11-08 16:26:10|9636.8|9626.8|9635.3|9625.3|9636.8|9626.8|9635|9625|10
1636388780000|2021-11-08 16:26:20|9635.5|9625.5|9637|9627|9637.3|9627.3|9635.5|9625.5|5
1636388790000|2021-11-08 16:26:30|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636|9626|5
1636388800000|2021-11-08 16:26:40|9636.3|9626.3|9635.5|9625.5|9637.5|9627.5|9635.5|9625.5|6
1636388810000|2021-11-08 16:26:50|9635.3|9625.3|9635|9625|9636.3|9626.3|9635|9625|4
1636388820000|2021-11-08 16:27:00|9635.3|9625.3|9635.5|9625.5|9635.8|9625.8|9635.3|9625.3|4
1636388830000|2021-11-08 16:27:10|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|1
1636388840000|2021-11-08 16:27:20|9635|9625|9632.3|9622.3|9635|9625|9632.3|9622.3|3
1636388860000|2021-11-08 16:27:40|9632.5|9622.5|9631.3|9621.3|9632.5|9622.5|9631.3|9621.3|6
1636388870000|2021-11-08 16:27:50|9631.5|9621.5|9632|9622|9632|9622|9631.5|9621.5|2
1636388880000|2021-11-08 16:28:00|9631.5|9621.5|9631.8|9621.8|9632.5|9622.5|9631.5|9621.5|6
1636388890000|2021-11-08 16:28:10|9632|9622|9636|9626|9636|9626|9632|9622|11
1636388910000|2021-11-08 16:28:30|9636.3|9626.3|9636|9626|9637.3|9627.3|9636|9626|4
1636388920000|2021-11-08 16:28:40|9635.3|9625.3|9636|9626|9636|9626|9635.3|9625.3|3
1636388930000|2021-11-08 16:28:50|9635.8|9625.8|9634|9624|9635.8|9625.8|9633.8|9623.8|6
1636388940000|2021-11-08 16:29:00|9634.3|9624.3|9634|9624|9634.3|9624.3|9634|9624|2
1636388950000|2021-11-08 16:29:10|9633.8|9623.8|9635|9625|9635|9625|9633.5|9623.5|8
1636388960000|2021-11-08 16:29:20|9634.8|9624.8|9634.5|9624.5|9634.8|9624.8|9634.5|9624.5|2
1636388970000|2021-11-08 16:29:30|9634|9624|9633.5|9623.5|9634|9624|9633.5|9623.5|3
1636388980000|2021-11-08 16:29:40|9633.3|9623.3|9633.5|9623.5|9633.5|9623.5|9633|9623|4
1636388990000|2021-11-08 16:29:50|9633.8|9623.8|9632.5|9622.5|9633.8|9623.8|9631|9621|8
1636389000000|2021-11-08 16:30:00|9632.8|9622.8|9634.8|9624.8|9634.8|9624.8|9632.5|9622.5|12
1636389010000|2021-11-08 16:30:10|9634.5|9624.5|9634.8|9624.8|9634.8|9624.8|9634.5|9624.5|2
1636389020000|2021-11-08 16:30:20|9635|9625|9634.5|9624.5|9635|9625|9634.3|9624.3|5
1636389030000|2021-11-08 16:30:30|9634|9624|9632.5|9622.5|9634.5|9624.5|9632.3|9622.3|12
1636389040000|2021-11-08 16:30:40|9633.5|9623.5|9631|9621|9633.5|9623.5|9631|9621|10
1636389050000|2021-11-08 16:30:50|9630.8|9620.8|9630.5|9620.5|9630.8|9620.8|9630.5|9620.5|2
1636389060000|2021-11-08 16:31:00|9630.3|9620.3|9630.5|9620.5|9631.5|9621.5|9630.3|9620.3|5
1636389070000|2021-11-08 16:31:10|9630.8|9620.8|9631.8|9621.8|9632|9622|9630.8|9620.8|9
1636389080000|2021-11-08 16:31:20|9632.3|9622.3|9636.3|9626.3|9636.3|9626.3|9632.3|9622.3|9
1636389090000|2021-11-08 16:31:30|9636.5|9626.5|9634.8|9624.8|9637|9627|9634.8|9624.8|13
1636389100000|2021-11-08 16:31:40|9635|9625|9635.5|9625.5|9636.3|9626.3|9634.8|9624.8|9
1636389110000|2021-11-08 16:31:50|9635|9625|9636|9626|9636.5|9626.5|9634.3|9624.3|14
1636389120000|2021-11-08 16:32:00|9635.8|9625.8|9635.3|9625.3|9635.8|9625.8|9634.3|9624.3|14
1636389130000|2021-11-08 16:32:10|9635|9625|9634.5|9624.5|9635.3|9625.3|9633.5|9623.5|13
1636389140000|2021-11-08 16:32:20|9634.8|9624.8|9633.8|9623.8|9634.8|9624.8|9633.5|9623.5|12
1636389150000|2021-11-08 16:32:30|9633.5|9623.5|9634|9624|9634.3|9624.3|9632.5|9622.5|16
1636389160000|2021-11-08 16:32:40|9633.8|9623.8|9632.5|9622.5|9633.8|9623.8|9632.3|9622.3|7
1636389170000|2021-11-08 16:32:50|9632.3|9622.3|9633|9623|9633.3|9623.3|9632.3|9622.3|5
1636389180000|2021-11-08 16:33:00|9632.8|9622.8|9633.8|9623.8|9633.8|9623.8|9632.8|9622.8|7
1636389190000|2021-11-08 16:33:10|9633.5|9623.5|9632|9622|9633.5|9623.5|9632|9622|10
1636389200000|2021-11-08 16:33:20|9632.3|9622.3|9630.8|9620.8|9632.3|9622.3|9630.8|9620.8|8
1636389210000|2021-11-08 16:33:30|9631.5|9621.5|9632|9622|9632.8|9622.8|9631.3|9621.3|11
1636389220000|2021-11-08 16:33:40|9632.8|9622.8|9632.3|9622.3|9632.8|9622.8|9631.3|9621.3|12
1636389230000|2021-11-08 16:33:50|9631.8|9621.8|9632.5|9622.5|9632.5|9622.5|9631.8|9621.8|15
1636389240000|2021-11-08 16:34:00|9632.8|9622.8|9634.5|9624.5|9636.3|9626.3|9632.8|9622.8|20
1636389250000|2021-11-08 16:34:10|9634.3|9624.3|9637.5|9627.5|9637.5|9627.5|9634|9624|12
1636389260000|2021-11-08 16:34:20|9637.3|9627.3|9636.3|9626.3|9637.3|9627.3|9635.8|9625.8|7
1636389270000|2021-11-08 16:34:30|9636.5|9626.5|9637.3|9627.3|9638.3|9628.3|9636.5|9626.5|9
1636389300000|2021-11-08 16:35:00|9637|9627|9635.8|9625.8|9637|9627|9635.8|9625.8|4
1636389310000|2021-11-08 16:35:10|9636.3|9626.3|9636.5|9626.5|9636.5|9626.5|9636|9626|6
1636389320000|2021-11-08 16:35:20|9636.8|9626.8|9638|9628|9638|9628|9636.8|9626.8|5
1636389330000|2021-11-08 16:35:30|9638.3|9628.3|9637.8|9627.8|9638.8|9628.8|9637.3|9627.3|9
1636389340000|2021-11-08 16:35:40|9637.3|9627.3|9637.3|9627.3|9637.5|9627.5|9637.3|9627.3|3
1636389350000|2021-11-08 16:35:50|9637|9627|9637.8|9627.8|9638|9628|9637|9627|4
1636389360000|2021-11-08 16:36:00|9638|9628|9637.3|9627.3|9638.5|9628.5|9637.3|9627.3|9
1636389370000|2021-11-08 16:36:10|9637.5|9627.5|9636.8|9626.8|9637.8|9627.8|9635.8|9625.8|10
1636389380000|2021-11-08 16:36:20|9636.5|9626.5|9633.8|9623.8|9636.5|9626.5|9633.8|9623.8|11
1636389390000|2021-11-08 16:36:30|9633.3|9623.3|9633.8|9623.8|9633.8|9623.8|9632|9622|15
1636389400000|2021-11-08 16:36:40|9633.5|9623.5|9632.8|9622.8|9633.5|9623.5|9632.8|9622.8|3
1636389420000|2021-11-08 16:37:00|9633.3|9623.3|9634.3|9624.3|9634.3|9624.3|9633|9623|9
1636389430000|2021-11-08 16:37:10|9634|9624|9635|9625|9635.3|9625.3|9634|9624|7
1636389440000|2021-11-08 16:37:20|9634.3|9624.3|9631.8|9621.8|9634.3|9624.3|9631.5|9621.5|15
1636389450000|2021-11-08 16:37:30|9632|9622|9631.5|9621.5|9632.3|9622.3|9630.3|9620.3|11
1636389460000|2021-11-08 16:37:40|9632|9622|9631.8|9621.8|9633|9623|9631.3|9621.3|15
1636389470000|2021-11-08 16:37:50|9631|9621|9634.3|9624.3|9634.5|9624.5|9630.8|9620.8|12
1636389480000|2021-11-08 16:38:00|9633.8|9623.8|9632.3|9622.3|9634.3|9624.3|9632.3|9622.3|9
1636389490000|2021-11-08 16:38:10|9632|9622|9632.5|9622.5|9632.5|9622.5|9632|9622|3
1636389500000|2021-11-08 16:38:20|9632.8|9622.8|9634|9624|9634|9624|9632.8|9622.8|6
1636389510000|2021-11-08 16:38:30|9633.8|9623.8|9633.8|9623.8|9634|9624|9633.8|9623.8|3
1636389520000|2021-11-08 16:38:40|9634.3|9624.3|9634|9624|9634.5|9624.5|9633.5|9623.5|8
1636389530000|2021-11-08 16:38:50|9634.3|9624.3|9633.8|9623.8|9634.3|9624.3|9633.8|9623.8|4
1636389550000|2021-11-08 16:39:10|9633.5|9623.5|9633.8|9623.8|9633.8|9623.8|9632.8|9622.8|7
1636389560000|2021-11-08 16:39:20|9632.3|9622.3|9632.5|9622.5|9632.8|9622.8|9631|9621|14
1636389570000|2021-11-08 16:39:30|9631.8|9621.8|9636|9626|9636|9626|9631.8|9621.8|12
1636389580000|2021-11-08 16:39:40|9637|9627|9634.5|9624.5|9637|9627|9634|9624|7
1636389590000|2021-11-08 16:39:50|9634.3|9624.3|9634.8|9624.8|9635.3|9625.3|9633.5|9623.5|8
1636389600000|2021-11-08 16:40:00|9634.5|9624.5|9635|9625|9635.3|9625.3|9634.5|9624.5|7
1636389610000|2021-11-08 16:40:10|9634.8|9624.8|9634.8|9624.8|9635|9625|9634.5|9624.5|4
1636389620000|2021-11-08 16:40:20|9635.5|9625.5|9635.3|9625.3|9635.5|9625.5|9634.5|9624.5|8
1636389630000|2021-11-08 16:40:30|9634.3|9624.3|9634|9624|9635.3|9625.3|9634|9624|9
1636389640000|2021-11-08 16:40:40|9634.3|9624.3|9633|9623|9634.3|9624.3|9633|9623|3
1636389650000|2021-11-08 16:40:50|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|9631.5|9621.5|10
1636389660000|2021-11-08 16:41:00|9633|9623|9633|9623|9633.5|9623.5|9632.8|9622.8|6
1636389670000|2021-11-08 16:41:10|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|1
1636389700000|2021-11-08 16:41:40|9633.8|9623.8|9634.3|9624.3|9634.3|9624.3|9633.8|9623.8|3
1636389710000|2021-11-08 16:41:50|9633.5|9623.5|9633|9623|9633.5|9623.5|9630.5|9620.5|18
1636389720000|2021-11-08 16:42:00|9633.3|9623.3|9633.5|9623.5|9633.5|9623.5|9632.8|9622.8|8
1636389730000|2021-11-08 16:42:10|9633.3|9623.3|9632.5|9622.5|9633.3|9623.3|9632|9622|7
1636389740000|2021-11-08 16:42:20|9632.8|9622.8|9632|9622|9632.8|9622.8|9631.8|9621.8|4
1636389750000|2021-11-08 16:42:30|9631.5|9621.5|9622.3|9612.3|9631.8|9621.8|9621.8|9611.8|18
1636389760000|2021-11-08 16:42:40|9623|9613|9625|9615|9625|9615|9622.8|9612.8|15
1636389770000|2021-11-08 16:42:50|9624.8|9614.8|9630.8|9620.8|9630.8|9620.8|9624.8|9614.8|10
1636389780000|2021-11-08 16:43:00|9630.5|9620.5|9628.5|9618.5|9630.5|9620.5|9628.5|9618.5|5
1636389790000|2021-11-08 16:43:10|9628.3|9618.3|9626.5|9616.5|9628.3|9618.3|9626.3|9616.3|8
1636389800000|2021-11-08 16:43:20|9626.8|9616.8|9628.3|9618.3|9628.3|9618.3|9626.8|9616.8|7
1636389810000|2021-11-08 16:43:30|9628.5|9618.5|9628|9618|9628.5|9618.5|9628|9618|3
1636389820000|2021-11-08 16:43:40|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|9627.5|9617.5|3
1636389830000|2021-11-08 16:43:50|9628|9618|9627.3|9617.3|9628|9618|9627|9617|9
1636389840000|2021-11-08 16:44:00|9627.8|9617.8|9628.3|9618.3|9628.3|9618.3|9627.8|9617.8|5
1636389850000|2021-11-08 16:44:10|9628|9618|9628|9618|9628.3|9618.3|9627.3|9617.3|11
1636389860000|2021-11-08 16:44:20|9628.3|9618.3|9627.8|9617.8|9628.3|9618.3|9627|9617|8
1636389870000|2021-11-08 16:44:30|9628|9618|9628.8|9618.8|9630.3|9620.3|9626.8|9616.8|12
1636389880000|2021-11-08 16:44:40|9629.3|9619.3|9629|9619|9630.3|9620.3|9628.8|9618.8|10
1636389890000|2021-11-08 16:44:50|9628.5|9618.5|9630.5|9620.5|9630.5|9620.5|9628.5|9618.5|12
1636389900000|2021-11-08 16:45:00|9631|9621|9633|9623|9633|9623|9629.8|9619.8|12
1636389910000|2021-11-08 16:45:10|9632.8|9622.8|9634.3|9624.3|9634.3|9624.3|9632.8|9622.8|11
1636389920000|2021-11-08 16:45:20|9634|9624|9635.3|9625.3|9635.5|9625.5|9633.3|9623.3|10
1636389930000|2021-11-08 16:45:30|9635.5|9625.5|9633.5|9623.5|9635.8|9625.8|9633.5|9623.5|9
1636389940000|2021-11-08 16:45:40|9634|9624|9634.3|9624.3|9634.3|9624.3|9633.5|9623.5|14
1636389950000|2021-11-08 16:45:50|9635|9625|9635.3|9625.3|9636|9626|9634.8|9624.8|16
1636389960000|2021-11-08 16:46:00|9635.5|9625.5|9636|9626|9637.3|9627.3|9634.8|9624.8|16
1636389970000|2021-11-08 16:46:10|9637.3|9627.3|9639.3|9629.3|9639.5|9629.5|9636.3|9626.3|11
1636389980000|2021-11-08 16:46:20|9639|9629|9639|9629|9639|9629|9636.8|9626.8|4
1636389990000|2021-11-08 16:46:30|9638.8|9628.8|9639.3|9629.3|9639.3|9629.3|9638.8|9628.8|3
1636390000000|2021-11-08 16:46:40|9640|9630|9640.8|9630.8|9641|9631|9639.3|9629.3|6
1636390010000|2021-11-08 16:46:50|9641|9631|9641.3|9631.3|9641.5|9631.5|9641|9631|4
1636390020000|2021-11-08 16:47:00|9641.5|9631.5|9642.3|9632.3|9642.3|9632.3|9640.3|9630.3|10
1636390030000|2021-11-08 16:47:10|9642.5|9632.5|9642.8|9632.8|9642.8|9632.8|9641.3|9631.3|11
1636390040000|2021-11-08 16:47:20|9642.5|9632.5|9643.3|9633.3|9643.3|9633.3|9642|9632|14
1636390050000|2021-11-08 16:47:30|9643.5|9633.5|9642.8|9632.8|9644.3|9634.3|9642.8|9632.8|9
1636390060000|2021-11-08 16:47:40|9642.3|9632.3|9643.5|9633.5|9643.8|9633.8|9641.3|9631.3|12
1636390070000|2021-11-08 16:47:50|9643|9633|9642|9632|9643|9633|9640.8|9630.8|18
1636390080000|2021-11-08 16:48:00|9641|9631|9644|9634|9644|9634|9641|9631|11
1636390090000|2021-11-08 16:48:10|9645|9635|9644.8|9634.8|9647.3|9637.3|9643.8|9633.8|20
1636390100000|2021-11-08 16:48:20|9645|9635|9647.5|9637.5|9649|9639|9644.5|9634.5|22
1636390110000|2021-11-08 16:48:30|9647.8|9637.8|9644.8|9634.8|9648.8|9638.8|9644.8|9634.8|19
1636390120000|2021-11-08 16:48:40|9644.5|9634.5|9643.5|9633.5|9645.8|9635.8|9643.5|9633.5|14
1636390130000|2021-11-08 16:48:50|9644.5|9634.5|9646.3|9636.3|9647.3|9637.3|9644|9634|12
1636390140000|2021-11-08 16:49:00|9646.5|9636.5|9646.3|9636.3|9647|9637|9645.3|9635.3|14
1636390150000|2021-11-08 16:49:10|9645.5|9635.5|9644.5|9634.5|9645.8|9635.8|9644|9634|13
1636390160000|2021-11-08 16:49:20|9644.3|9634.3|9644.5|9634.5|9644.8|9634.8|9643.8|9633.8|7
1636390170000|2021-11-08 16:49:30|9644.3|9634.3|9645|9635|9645.3|9635.3|9644.3|9634.3|9
1636390180000|2021-11-08 16:49:40|9646.5|9636.5|9644.8|9634.8|9646.8|9636.8|9644.8|9634.8|16
1636390190000|2021-11-08 16:49:50|9645.3|9635.3|9645.3|9635.3|9645.5|9635.5|9645|9635|6
1636390200000|2021-11-08 16:50:00|9645|9635|9644.8|9634.8|9645|9635|9644.8|9634.8|2
1636390210000|2021-11-08 16:50:10|9645|9635|9646.8|9636.8|9647|9637|9645|9635|8
1636390220000|2021-11-08 16:50:20|9646.3|9636.3|9644.8|9634.8|9646.3|9636.3|9644.8|9634.8|14
1636390230000|2021-11-08 16:50:30|9645|9635|9645.3|9635.3|9645.8|9635.8|9645|9635|5
1636390240000|2021-11-08 16:50:40|9646|9636|9645.8|9635.8|9646.3|9636.3|9645|9635|15
1636390250000|2021-11-08 16:50:50|9645.5|9635.5|9645|9635|9646|9636|9645|9635|9
1636390260000|2021-11-08 16:51:00|9644.8|9634.8|9645|9635|9645.3|9635.3|9644.8|9634.8|4
1636390270000|2021-11-08 16:51:10|9644.8|9634.8|9645.8|9635.8|9646.8|9636.8|9644.8|9634.8|13
1636390280000|2021-11-08 16:51:20|9646|9636|9646|9636|9646|9636|9645.8|9635.8|3
1636390290000|2021-11-08 16:51:30|9646.3|9636.3|9646.8|9636.8|9648|9638|9646.3|9636.3|7
1636390300000|2021-11-08 16:51:40|9646.3|9636.3|9646|9636|9646.5|9636.5|9646|9636|4
1636390310000|2021-11-08 16:51:50|9645.8|9635.8|9646.5|9636.5|9646.8|9636.8|9645|9635|11
1636390320000|2021-11-08 16:52:00|9646.3|9636.3|9646.3|9636.3|9646.8|9636.8|9645.8|9635.8|10
1636390330000|2021-11-08 16:52:10|9646.5|9636.5|9645.8|9635.8|9646.8|9636.8|9645.8|9635.8|4
1636390340000|2021-11-08 16:52:20|9646|9636|9647|9637|9647|9637|9644.3|9634.3|11
1636390350000|2021-11-08 16:52:30|9646.8|9636.8|9646.5|9636.5|9647.3|9637.3|9645.5|9635.5|10
1636390360000|2021-11-08 16:52:40|9645.5|9635.5|9644.3|9634.3|9645.5|9635.5|9644.3|9634.3|3
1636390370000|2021-11-08 16:52:50|9643.8|9633.8|9644.5|9634.5|9644.8|9634.8|9642.3|9632.3|14
1636390380000|2021-11-08 16:53:00|9644.8|9634.8|9644.5|9634.5|9645|9635|9644.3|9634.3|7
1636390390000|2021-11-08 16:53:10|9644.8|9634.8|9644.3|9634.3|9644.8|9634.8|9644.3|9634.3|8
1636390400000|2021-11-08 16:53:20|9643.5|9633.5|9643|9633|9644|9634|9643|9633|6
1636390410000|2021-11-08 16:53:30|9643.3|9633.3|9644.3|9634.3|9644.5|9634.5|9643|9633|8
1636390420000|2021-11-08 16:53:40|9644.5|9634.5|9644.8|9634.8|9644.8|9634.8|9644.5|9634.5|2
1636390430000|2021-11-08 16:53:50|9644.3|9634.3|9643.5|9633.5|9644.3|9634.3|9643.3|9633.3|6
1636390440000|2021-11-08 16:54:00|9643.3|9633.3|9642|9632|9643.5|9633.5|9642|9632|6
1636390450000|2021-11-08 16:54:10|9642.3|9632.3|9643|9633|9643|9633|9641|9631|19
1636390460000|2021-11-08 16:54:20|9642.5|9632.5|9642.8|9632.8|9643|9633|9642.3|9632.3|5
1636390470000|2021-11-08 16:54:30|9639.3|9629.3|9638.1|9628.1|9639.3|9629.3|9638.1|9628.1|3
1636390480000|2021-11-08 16:54:40|9638.5|9628.5|9638.8|9628.8|9638.8|9628.8|9637.8|9627.8|5
1636390490000|2021-11-08 16:54:50|9638.5|9628.5|9639|9629|9639|9629|9638.5|9628.5|4
1636390500000|2021-11-08 16:55:00|9639.3|9629.3|9641.3|9631.3|9641.3|9631.3|9639.3|9629.3|8
1636390510000|2021-11-08 16:55:10|9642.3|9632.3|9643.3|9633.3|9643.3|9633.3|9642.3|9632.3|3
1636390530000|2021-11-08 16:55:30|9642.8|9632.8|9640.5|9630.5|9642.8|9632.8|9640.5|9630.5|4
1636390550000|2021-11-08 16:55:50|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|1
1636390560000|2021-11-08 16:56:00|9639.5|9629.5|9640.5|9630.5|9640.5|9630.5|9639.5|9629.5|5
1636390570000|2021-11-08 16:56:10|9641.3|9631.3|9640.8|9630.8|9641.3|9631.3|9640|9630|6
1636390590000|2021-11-08 16:56:30|9641|9631|9642.3|9632.3|9643|9633|9641|9631|3
1636390600000|2021-11-08 16:56:40|9642|9632|9641.8|9631.8|9642.3|9632.3|9640.8|9630.8|8
1636390610000|2021-11-08 16:56:50|9642|9632|9642.5|9632.5|9642.8|9632.8|9642|9632|4
1636390620000|2021-11-08 16:57:00|9642.8|9632.8|9642|9632|9643.8|9633.8|9642|9632|12
1636390630000|2021-11-08 16:57:10|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|1
1636390640000|2021-11-08 16:57:20|9641.3|9631.3|9640.5|9630.5|9641.3|9631.3|9640.5|9630.5|3
1636390650000|2021-11-08 16:57:30|9640.8|9630.8|9640.8|9630.8|9641.5|9631.5|9640.5|9630.5|9
1636390660000|2021-11-08 16:57:40|9640.5|9630.5|9638|9628|9640.5|9630.5|9638|9628|8
1636390670000|2021-11-08 16:57:50|9638.3|9628.3|9640.8|9630.8|9641.5|9631.5|9637.8|9627.8|11
1636390680000|2021-11-08 16:58:00|9640.5|9630.5|9641.5|9631.5|9642.5|9632.5|9640.5|9630.5|9
1636390690000|2021-11-08 16:58:10|9642.3|9632.3|9642.5|9632.5|9642.8|9632.8|9642.3|9632.3|6
1636390700000|2021-11-08 16:58:20|9642.8|9632.8|9642.8|9632.8|9642.8|9632.8|9642.5|9632.5|3
1636390710000|2021-11-08 16:58:30|9642.5|9632.5|9643.3|9633.3|9643.3|9633.3|9642.5|9632.5|6
1636390720000|2021-11-08 16:58:40|9643|9633|9641.8|9631.8|9643|9633|9641.8|9631.8|5
1636390730000|2021-11-08 16:58:50|9639.8|9629.8|9643.5|9633.5|9643.5|9633.5|9639.8|9629.8|12
1636390740000|2021-11-08 16:59:00|9643.3|9633.3|9642.3|9632.3|9643.3|9633.3|9641.8|9631.8|12
1636390750000|2021-11-08 16:59:10|9643|9633|9642|9632|9643|9633|9641.8|9631.8|7
1636390760000|2021-11-08 16:59:20|9642.3|9632.3|9644|9634|9644|9634|9642.3|9632.3|11
1636390770000|2021-11-08 16:59:30|9643.8|9633.8|9643.3|9633.3|9643.8|9633.8|9642.8|9632.8|6
1636390780000|2021-11-08 16:59:40|9643|9633|9642.3|9632.3|9643|9633|9641.8|9631.8|7
1636390790000|2021-11-08 16:59:50|9642|9632|9642.8|9632.8|9642.8|9632.8|9641|9631|13
1636390800000|2021-11-08 17:00:00|9643|9633|9642.3|9632.3|9643|9633|9642.3|9632.3|4
1636390810000|2021-11-08 17:00:10|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|1
1636390820000|2021-11-08 17:00:20|9642.8|9632.8|9642.3|9632.3|9644|9634|9642.3|9632.3|8
1636390830000|2021-11-08 17:00:30|9642|9632|9642.5|9632.5|9643.3|9633.3|9642|9632|6
1636390850000|2021-11-08 17:00:50|9642|9632|9642|9632|9642|9632|9642|9632|1
1636390860000|2021-11-08 17:01:00|9642.3|9632.3|9638.3|9628.3|9642.5|9632.5|9638.3|9628.3|9
1636390870000|2021-11-08 17:01:10|9638|9628|9637.5|9627.5|9638|9628|9637.3|9627.3|4
1636390880000|2021-11-08 17:01:20|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|1
1636390890000|2021-11-08 17:01:30|9638.8|9628.8|9639.5|9629.5|9639.5|9629.5|9638.5|9628.5|7
1636390900000|2021-11-08 17:01:40|9639.3|9629.3|9639.3|9629.3|9639.5|9629.5|9638.8|9628.8|7
1636390910000|2021-11-08 17:01:50|9638.8|9628.8|9637|9627|9639.5|9629.5|9637|9627|8
1636390920000|2021-11-08 17:02:00|9637.5|9627.5|9638.3|9628.3|9638.3|9628.3|9637|9627|7
1636390930000|2021-11-08 17:02:10|9638.5|9628.5|9636|9626|9638.8|9628.8|9636|9626|9
1636390940000|2021-11-08 17:02:20|9635|9625|9634.5|9624.5|9635|9625|9634.5|9624.5|2
1636390950000|2021-11-08 17:02:30|9634.3|9624.3|9634.5|9624.5|9634.5|9624.5|9634.3|9624.3|2
1636390960000|2021-11-08 17:02:40|9635|9625|9634.8|9624.8|9635.8|9625.8|9634.5|9624.5|6
1636390970000|2021-11-08 17:02:50|9635|9625|9635.5|9625.5|9635.8|9625.8|9635|9625|3
1636390980000|2021-11-08 17:03:00|9634.8|9624.8|9636.3|9626.3|9636.3|9626.3|9634.8|9624.8|7
1636390990000|2021-11-08 17:03:10|9636|9626|9633.8|9623.8|9636|9626|9633.8|9623.8|2
1636391010000|2021-11-08 17:03:30|9634|9624|9631|9621|9634|9624|9631|9621|18
1636391020000|2021-11-08 17:03:40|9631.3|9621.3|9632.5|9622.5|9632.5|9622.5|9630.3|9620.3|8
1636391030000|2021-11-08 17:03:50|9632|9622|9629.8|9619.8|9632|9622|9629.8|9619.8|5
1636391040000|2021-11-08 17:04:00|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|1
1636391060000|2021-11-08 17:04:20|9630|9620|9628|9618|9630.3|9620.3|9628|9618|9
1636391070000|2021-11-08 17:04:30|9629.3|9619.3|9629|9619|9629.3|9619.3|9629|9619|4
1636391080000|2021-11-08 17:04:40|9629.3|9619.3|9629.3|9619.3|9629.3|9619.3|9629.3|9619.3|1
1636391090000|2021-11-08 17:04:50|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|1
1636391100000|2021-11-08 17:05:00|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|1
1636391110000|2021-11-08 17:05:10|9631|9621|9630.5|9620.5|9631|9621|9630|9620|6
1636391120000|2021-11-08 17:05:20|9631|9621|9631|9621|9631|9621|9631|9621|1
1636391130000|2021-11-08 17:05:30|9630.8|9620.8|9629.3|9619.3|9630.8|9620.8|9629.3|9619.3|2
1636391140000|2021-11-08 17:05:40|9629.8|9619.8|9629.5|9619.5|9629.8|9619.8|9629|9619|5
1636391150000|2021-11-08 17:05:50|9629.3|9619.3|9629.5|9619.5|9629.5|9619.5|9628.5|9618.5|6
1636391160000|2021-11-08 17:06:00|9629.8|9619.8|9629.5|9619.5|9630|9620|9628.8|9618.8|5
1636391200000|2021-11-08 17:06:40|9629|9619|9627.8|9617.8|9629|9619|9627.8|9617.8|3
1636391210000|2021-11-08 17:06:50|9628|9618|9628.3|9618.3|9628.3|9618.3|9628|9618|2
1636391220000|2021-11-08 17:07:00|9629.3|9619.3|9628.3|9618.3|9629.3|9619.3|9628.3|9618.3|2
1636391230000|2021-11-08 17:07:10|9629.3|9619.3|9627.8|9617.8|9629.3|9619.3|9627.8|9617.8|4
1636391260000|2021-11-08 17:07:40|9627.3|9617.3|9627|9617|9627.3|9617.3|9626.8|9616.8|3
1636391270000|2021-11-08 17:07:50|9626.8|9616.8|9627.8|9617.8|9627.8|9617.8|9626.5|9616.5|6
1636391280000|2021-11-08 17:08:00|9627|9617|9626.5|9616.5|9628|9618|9626.5|9616.5|3
1636391300000|2021-11-08 17:08:20|9626.3|9616.3|9626|9616|9626.3|9616.3|9625.8|9615.8|3
1636391310000|2021-11-08 17:08:30|9626.8|9616.8|9626|9616|9626.8|9616.8|9625.8|9615.8|8
1636391320000|2021-11-08 17:08:40|9625.5|9615.5|9626.8|9616.8|9626.8|9616.8|9625.5|9615.5|6
1636391330000|2021-11-08 17:08:50|9626.3|9616.3|9626|9616|9626.3|9616.3|9626|9616|2
1636391340000|2021-11-08 17:09:00|9625.8|9615.8|9626|9616|9626.8|9616.8|9625.8|9615.8|4
1636391350000|2021-11-08 17:09:10|9626.8|9616.8|9626.5|9616.5|9626.8|9616.8|9625.8|9615.8|7
1636391370000|2021-11-08 17:09:30|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|1
1636391380000|2021-11-08 17:09:40|9626.3|9616.3|9626|9616|9626.8|9616.8|9626|9616|5
1636391390000|2021-11-08 17:09:50|9625.8|9615.8|9625.8|9615.8|9626|9616|9625.8|9615.8|3
1636391400000|2021-11-08 17:10:00|9626|9616|9627.8|9617.8|9627.8|9617.8|9626|9616|14
1636391410000|2021-11-08 17:10:10|9628|9618|9627.3|9617.3|9628.3|9618.3|9627.3|9617.3|4
1636391420000|2021-11-08 17:10:20|9627|9617|9626.8|9616.8|9627|9617|9626|9616|6
1636391430000|2021-11-08 17:10:30|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|1
1636391440000|2021-11-08 17:10:40|9627.8|9617.8|9628.8|9618.8|9628.8|9618.8|9627.8|9617.8|4
1636391460000|2021-11-08 17:11:00|9629|9619|9629.3|9619.3|9630.3|9620.3|9628.8|9618.8|6
1636391480000|2021-11-08 17:11:20|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|1
1636391490000|2021-11-08 17:11:30|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|1
1636391510000|2021-11-08 17:11:50|9630.3|9620.3|9630.5|9620.5|9630.5|9620.5|9630.3|9620.3|2
1636391520000|2021-11-08 17:12:00|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|1
1636391530000|2021-11-08 17:12:10|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|1
1636391540000|2021-11-08 17:12:20|9631|9621|9631.5|9621.5|9631.8|9621.8|9631|9621|4
1636391550000|2021-11-08 17:12:30|9631.3|9621.3|9630.5|9620.5|9631.3|9621.3|9630.5|9620.5|2
1636391580000|2021-11-08 17:13:00|9630.8|9620.8|9632.5|9622.5|9632.5|9622.5|9630.8|9620.8|6
1636391590000|2021-11-08 17:13:10|9632.8|9622.8|9631.5|9621.5|9633.3|9623.3|9631.5|9621.5|6
1636391600000|2021-11-08 17:13:20|9631|9621|9633|9623|9633|9623|9630|9620|8
1636391610000|2021-11-08 17:13:30|9633.8|9623.8|9633.5|9623.5|9634.3|9624.3|9633.5|9623.5|5
1636391620000|2021-11-08 17:13:40|9633.3|9623.3|9634.5|9624.5|9634.5|9624.5|9633|9623|6
1636391630000|2021-11-08 17:13:50|9634|9624|9634.8|9624.8|9635|9625|9633.3|9623.3|7
1636391640000|2021-11-08 17:14:00|9634.5|9624.5|9634.3|9624.3|9634.5|9624.5|9634.3|9624.3|2
1636391650000|2021-11-08 17:14:10|9634|9624|9634|9624|9634|9624|9634|9624|1
1636391660000|2021-11-08 17:14:20|9633.8|9623.8|9632|9622|9633.8|9623.8|9632|9622|8
1636391670000|2021-11-08 17:14:30|9632.3|9622.3|9632.5|9622.5|9632.5|9622.5|9632.3|9622.3|2
1636391690000|2021-11-08 17:14:50|9632.3|9622.3|9631.8|9621.8|9632.3|9622.3|9631.8|9621.8|2
1636391700000|2021-11-08 17:15:00|9632|9622|9631.5|9621.5|9634|9624|9631.3|9621.3|10
1636391710000|2021-11-08 17:15:10|9631.8|9621.8|9632.3|9622.3|9633|9623|9631.8|9621.8|4
1636391720000|2021-11-08 17:15:20|9632.5|9622.5|9631.8|9621.8|9633|9623|9631.5|9621.5|6
1636391730000|2021-11-08 17:15:30|9631.5|9621.5|9631.5|9621.5|9632|9622|9631.3|9621.3|9
1636391740000|2021-11-08 17:15:40|9631|9621|9631.3|9621.3|9631.8|9621.8|9631|9621|8
1636391750000|2021-11-08 17:15:50|9631|9621|9631.3|9621.3|9632|9622|9631|9621|11
1636391760000|2021-11-08 17:16:00|9631|9621|9630.3|9620.3|9631|9621|9630.3|9620.3|3
1636391770000|2021-11-08 17:16:10|9630.8|9620.8|9631|9621|9631|9621|9630.8|9620.8|2
1636391780000|2021-11-08 17:16:20|9631.5|9621.5|9630.8|9620.8|9631.5|9621.5|9630.8|9620.8|3
1636391790000|2021-11-08 17:16:30|9631|9621|9632.3|9622.3|9632.3|9622.3|9631|9621|3
1636391800000|2021-11-08 17:16:40|9632.8|9622.8|9632|9622|9632.8|9622.8|9631.8|9621.8|4
1636391810000|2021-11-08 17:16:50|9633|9623|9632.8|9622.8|9633|9623|9632.3|9622.3|5
1636391820000|2021-11-08 17:17:00|9633.3|9623.3|9635|9625|9635|9625|9633.3|9623.3|7
1636391830000|2021-11-08 17:17:10|9635.3|9625.3|9633|9623|9635.3|9625.3|9633|9623|6
1636391840000|2021-11-08 17:17:20|9632.5|9622.5|9632.5|9622.5|9632.8|9622.8|9632.5|9622.5|3
1636391850000|2021-11-08 17:17:30|9633|9623|9633.8|9623.8|9633.8|9623.8|9633|9623|4
1636391860000|2021-11-08 17:17:40|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|1
1636391880000|2021-11-08 17:18:00|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|1
1636391890000|2021-11-08 17:18:10|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|1
1636391900000|2021-11-08 17:18:20|9634.5|9624.5|9634.3|9624.3|9634.5|9624.5|9634.3|9624.3|2
1636391920000|2021-11-08 17:18:40|9634.5|9624.5|9634.3|9624.3|9635.3|9625.3|9634.3|9624.3|4
1636391930000|2021-11-08 17:18:50|9634.5|9624.5|9635.3|9625.3|9635.3|9625.3|9634.5|9624.5|3
1636391940000|2021-11-08 17:19:00|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1636391950000|2021-11-08 17:19:10|9636|9626|9636.5|9626.5|9636.5|9626.5|9636|9626|3
1636391960000|2021-11-08 17:19:20|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|1
1636391980000|2021-11-08 17:19:40|9636.5|9626.5|9636.3|9626.3|9636.8|9626.8|9636.3|9626.3|4
1636391990000|2021-11-08 17:19:50|9635.8|9625.8|9634.5|9624.5|9635.8|9625.8|9634.5|9624.5|4
1636392000000|2021-11-08 17:20:00|9634.8|9624.8|9634.8|9624.8|9635.3|9625.3|9634.5|9624.5|5
1636392010000|2021-11-08 17:20:10|9634.5|9624.5|9634.3|9624.3|9634.5|9624.5|9634.3|9624.3|2
1636392020000|2021-11-08 17:20:20|9635.3|9625.3|9637.3|9627.3|9637.5|9627.5|9635.3|9625.3|3
1636392040000|2021-11-08 17:20:40|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|1
1636392070000|2021-11-08 17:21:10|9638|9628|9638.3|9628.3|9638.3|9628.3|9638|9628|2
1636392090000|2021-11-08 17:21:30|9638.5|9628.5|9638|9628|9638.8|9628.8|9638|9628|4
1636392100000|2021-11-08 17:21:40|9639.3|9629.3|9639.3|9629.3|9639.5|9629.5|9639.3|9629.3|3
1636392110000|2021-11-08 17:21:50|9638.5|9628.5|9637.3|9627.3|9638.5|9628.5|9637.3|9627.3|2
1636392130000|2021-11-08 17:22:10|9637|9627|9638.5|9628.5|9638.5|9628.5|9636.8|9626.8|3
1636392140000|2021-11-08 17:22:20|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|1
1636392150000|2021-11-08 17:22:30|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|1
1636392170000|2021-11-08 17:22:50|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|1
1636392180000|2021-11-08 17:23:00|9637.8|9627.8|9637.5|9627.5|9637.8|9627.8|9637.5|9627.5|2
1636392190000|2021-11-08 17:23:10|9637.3|9627.3|9637.5|9627.5|9637.5|9627.5|9636.8|9626.8|8
1636392200000|2021-11-08 17:23:20|9637.8|9627.8|9637.3|9627.3|9637.8|9627.8|9637.3|9627.3|3
1636392220000|2021-11-08 17:23:40|9636.8|9626.8|9638.5|9628.5|9638.5|9628.5|9636.3|9626.3|4
1636392230000|2021-11-08 17:23:50|9638.6|9628.6|9638.6|9628.6|9638.6|9628.6|9638.6|9628.6|1
1636392240000|2021-11-08 17:24:00|9639.5|9629.5|9639.3|9629.3|9639.8|9629.8|9639.3|9629.3|3
1636392250000|2021-11-08 17:24:10|9639|9629|9637.5|9627.5|9639|9629|9637.3|9627.3|6
1636392260000|2021-11-08 17:24:20|9637.3|9627.3|9638.6|9628.6|9638.6|9628.6|9637.3|9627.3|3
1636392270000|2021-11-08 17:24:30|9638.5|9628.5|9639.5|9629.5|9639.8|9629.8|9638.5|9628.5|4
1636392280000|2021-11-08 17:24:40|9638.5|9628.5|9638|9628|9638.5|9628.5|9638|9628|3
1636392290000|2021-11-08 17:24:50|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1636392300000|2021-11-08 17:25:00|9635.8|9625.8|9636|9626|9636.5|9626.5|9635.5|9625.5|4
1636392310000|2021-11-08 17:25:10|9637|9627|9636|9626|9637|9627|9635.5|9625.5|5
1636392320000|2021-11-08 17:25:20|9636.5|9626.5|9636.6|9626.6|9636.6|9626.6|9636.1|9626.1|4
1636392330000|2021-11-08 17:25:30|9637|9627|9637.8|9627.8|9638.5|9628.5|9637|9627|11
1636392340000|2021-11-08 17:25:40|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|1
1636392350000|2021-11-08 17:25:50|9637.5|9627.5|9638.3|9628.3|9638.3|9628.3|9637.5|9627.5|2
1636392360000|2021-11-08 17:26:00|9638|9628|9637.5|9627.5|9638|9628|9637|9627|5
1636392370000|2021-11-08 17:26:10|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|9637.5|9627.5|5
1636392380000|2021-11-08 17:26:20|9637.3|9627.3|9636.8|9626.8|9637.3|9627.3|9636.8|9626.8|2
1636392390000|2021-11-08 17:26:30|9636|9626|9635.8|9625.8|9636|9626|9635.8|9625.8|2
1636392400000|2021-11-08 17:26:40|9637|9627|9638.3|9628.3|9638.3|9628.3|9635.8|9625.8|6
1636392410000|2021-11-08 17:26:50|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|9637.3|9627.3|4
1636392420000|2021-11-08 17:27:00|9637.3|9627.3|9636.8|9626.8|9637.8|9627.8|9636.8|9626.8|5
1636392430000|2021-11-08 17:27:10|9636|9626|9636.3|9626.3|9636.3|9626.3|9636|9626|2
1636392440000|2021-11-08 17:27:20|9636|9626|9635.3|9625.3|9636|9626|9635.3|9625.3|2
1636392450000|2021-11-08 17:27:30|9634.8|9624.8|9634.3|9624.3|9634.8|9624.8|9633.5|9623.5|4
1636392470000|2021-11-08 17:27:50|9633.8|9623.8|9634.3|9624.3|9634.3|9624.3|9633.8|9623.8|5
1636392480000|2021-11-08 17:28:00|9633.8|9623.8|9633.5|9623.5|9633.8|9623.8|9633.3|9623.3|3
1636392500000|2021-11-08 17:28:20|9632.3|9622.3|9631.3|9621.3|9632.3|9622.3|9631.3|9621.3|2
1636392510000|2021-11-08 17:28:30|9631|9621|9633.8|9623.8|9633.8|9623.8|9631|9621|5
1636392520000|2021-11-08 17:28:40|9634.5|9624.5|9633.5|9623.5|9634.5|9624.5|9633.5|9623.5|3
1636392530000|2021-11-08 17:28:50|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|1
1636392540000|2021-11-08 17:29:00|9632.8|9622.8|9633.3|9623.3|9633.5|9623.5|9632.5|9622.5|5
1636392560000|2021-11-08 17:29:20|9633.8|9623.8|9634|9624|9634.5|9624.5|9633.8|9623.8|4
1636392570000|2021-11-08 17:29:30|9633.5|9623.5|9634.8|9624.8|9634.8|9624.8|9633.5|9623.5|4
1636392580000|2021-11-08 17:29:40|9634.5|9624.5|9634.8|9624.8|9634.8|9624.8|9634.5|9624.5|2
1636392590000|2021-11-08 17:29:50|9635|9625|9634.8|9624.8|9635|9625|9634.8|9624.8|2
1636392600000|2021-11-08 17:30:00|9635|9625|9635.8|9625.8|9636.3|9626.3|9635|9625|6
1636392610000|2021-11-08 17:30:10|9636.5|9626.5|9636.5|9626.5|9637.3|9627.3|9636|9626|9
1636392620000|2021-11-08 17:30:20|9637|9627|9636.8|9626.8|9637|9627|9636.8|9626.8|2
1636392630000|2021-11-08 17:30:30|9637|9627|9637.8|9627.8|9637.8|9627.8|9637|9627|6
1636392640000|2021-11-08 17:30:40|9638|9628|9638.3|9628.3|9638.5|9628.5|9638|9628|8
1636392650000|2021-11-08 17:30:50|9638|9628|9637|9627|9638|9628|9636.8|9626.8|5
1636392670000|2021-11-08 17:31:10|9636.8|9626.8|9635.5|9625.5|9636.8|9626.8|9634.8|9624.8|8
1636392680000|2021-11-08 17:31:20|9634.8|9624.8|9634.3|9624.3|9635|9625|9634.3|9624.3|5
1636392690000|2021-11-08 17:31:30|9634.8|9624.8|9634.3|9624.3|9634.8|9624.8|9634.3|9624.3|4
1636392700000|2021-11-08 17:31:40|9634.8|9624.8|9635.5|9625.5|9635.5|9625.5|9634.8|9624.8|2
1636392710000|2021-11-08 17:31:50|9635.8|9625.8|9635.5|9625.5|9635.8|9625.8|9635.5|9625.5|2
1636392720000|2021-11-08 17:32:00|9635|9625|9633.8|9623.8|9635|9625|9633.8|9623.8|8
1636392730000|2021-11-08 17:32:10|9634.3|9624.3|9634.8|9624.8|9634.8|9624.8|9634|9624|5
1636392740000|2021-11-08 17:32:20|9634.5|9624.5|9634.8|9624.8|9634.8|9624.8|9633.8|9623.8|6
1636392750000|2021-11-08 17:32:30|9634.3|9624.3|9634.8|9624.8|9634.8|9624.8|9634|9624|5
1636392760000|2021-11-08 17:32:40|9635.3|9625.3|9635|9625|9635.3|9625.3|9634.3|9624.3|4
1636392770000|2021-11-08 17:32:50|9635.3|9625.3|9634.3|9624.3|9635.5|9625.5|9634.3|9624.3|7
1636392780000|2021-11-08 17:33:00|9634.5|9624.5|9635.3|9625.3|9635.3|9625.3|9634.3|9624.3|6
1636392810000|2021-11-08 17:33:30|9634.5|9624.5|9634.8|9624.8|9634.8|9624.8|9634.3|9624.3|3
1636392830000|2021-11-08 17:33:50|9635|9625|9636.5|9626.5|9636.5|9626.5|9635|9625|7
1636392840000|2021-11-08 17:34:00|9637.5|9627.5|9637|9627|9637.5|9627.5|9636.8|9626.8|8
1636392850000|2021-11-08 17:34:10|9637.3|9627.3|9637|9627|9637.8|9627.8|9636.5|9626.5|7
1636392860000|2021-11-08 17:34:20|9637.8|9627.8|9638.5|9628.5|9639|9629|9637.3|9627.3|8
1636392870000|2021-11-08 17:34:30|9637.8|9627.8|9638.3|9628.3|9638.5|9628.5|9637.8|9627.8|4
1636392890000|2021-11-08 17:34:50|9638.5|9628.5|9637.5|9627.5|9638.5|9628.5|9637.5|9627.5|4
1636392900000|2021-11-08 17:35:00|9638|9628|9638.3|9628.3|9638.3|9628.3|9637.5|9627.5|3
1636392910000|2021-11-08 17:35:10|9637.8|9627.8|9636.5|9626.5|9638.5|9628.5|9636.5|9626.5|10
1636392920000|2021-11-08 17:35:20|9637.5|9627.5|9638.8|9628.8|9639|9629|9637.3|9627.3|7
1636392930000|2021-11-08 17:35:30|9638.5|9628.5|9638.3|9628.3|9638.5|9628.5|9638.3|9628.3|2
1636392940000|2021-11-08 17:35:40|9638.5|9628.5|9638.3|9628.3|9638.5|9628.5|9638.3|9628.3|2
1636392960000|2021-11-08 17:36:00|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|9638.3|9628.3|7
1636392970000|2021-11-08 17:36:10|9638.5|9628.5|9638|9628|9638.5|9628.5|9638|9628|2
1636393000000|2021-11-08 17:36:40|9637.8|9627.8|9637.5|9627.5|9638|9628|9637.5|9627.5|3
1636393010000|2021-11-08 17:36:50|9637|9627|9637|9627|9637.8|9627.8|9636.8|9626.8|5
1636393040000|2021-11-08 17:37:20|9636.5|9626.5|9633.5|9623.5|9636.5|9626.5|9633.3|9623.3|7
1636393050000|2021-11-08 17:37:30|9633.3|9623.3|9633.3|9623.3|9633.5|9623.5|9630.1|9620.1|18
1636393080000|2021-11-08 17:38:00|9633.8|9623.8|9633.5|9623.5|9633.8|9623.8|9633.5|9623.5|2
1636393090000|2021-11-08 17:38:10|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|1
1636393100000|2021-11-08 17:38:20|9634.8|9624.8|9635.8|9625.8|9636.3|9626.3|9634.8|9624.8|5
1636393110000|2021-11-08 17:38:30|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|1
1636393120000|2021-11-08 17:38:40|9635.3|9625.3|9636.5|9626.5|9636.5|9626.5|9635.3|9625.3|3
1636393130000|2021-11-08 17:38:50|9637|9627|9637.3|9627.3|9637.5|9627.5|9636.8|9626.8|5
1636393140000|2021-11-08 17:39:00|9636.8|9626.8|9636|9626|9637|9627|9635.3|9625.3|8
1636393150000|2021-11-08 17:39:10|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.5|9625.5|3
1636393160000|2021-11-08 17:39:20|9636|9626|9635.3|9625.3|9637.3|9627.3|9635.3|9625.3|8
1636393170000|2021-11-08 17:39:30|9635.5|9625.5|9634.5|9624.5|9635.5|9625.5|9634.5|9624.5|3
1636393180000|2021-11-08 17:39:40|9635.8|9625.8|9635.8|9625.8|9636.3|9626.3|9635.3|9625.3|7
1636393190000|2021-11-08 17:39:50|9634.8|9624.8|9636.3|9626.3|9636.3|9626.3|9634.8|9624.8|3
1636393200000|2021-11-08 17:40:00|9636.8|9626.8|9635.8|9625.8|9636.8|9626.8|9635.8|9625.8|4
1636393230000|2021-11-08 17:40:30|9635.3|9625.3|9631.8|9621.8|9635.3|9625.3|9631.8|9621.8|3
1636393250000|2021-11-08 17:40:50|9631.5|9621.5|9630.5|9620.5|9631.5|9621.5|9630.5|9620.5|7
1636393260000|2021-11-08 17:41:00|9631.1|9621.1|9631|9621|9631.1|9621.1|9630.8|9620.8|4
1636393270000|2021-11-08 17:41:10|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|1
1636393280000|2021-11-08 17:41:20|9631|9621|9631.5|9621.5|9631.8|9621.8|9631|9621|3
1636393290000|2021-11-08 17:41:30|9631.3|9621.3|9631.3|9621.3|9631.5|9621.5|9631.3|9621.3|3
1636393300000|2021-11-08 17:41:40|9631.5|9621.5|9631.3|9621.3|9633.3|9623.3|9631|9621|9
1636393310000|2021-11-08 17:41:50|9631|9621|9631|9621|9631|9621|9630.3|9620.3|6
1636393320000|2021-11-08 17:42:00|9631.5|9621.5|9632|9622|9632|9622|9630.8|9620.8|9
1636393330000|2021-11-08 17:42:10|9632.8|9622.8|9632.5|9622.5|9632.8|9622.8|9632.5|9622.5|2
1636393340000|2021-11-08 17:42:20|9632|9622|9631.8|9621.8|9632|9622|9631.8|9621.8|2
1636393350000|2021-11-08 17:42:30|9632|9622|9632.3|9622.3|9632.3|9622.3|9632|9622|2
1636393360000|2021-11-08 17:42:40|9632|9622|9631|9621|9632.5|9622.5|9631|9621|5
1636393370000|2021-11-08 17:42:50|9631.8|9621.8|9631.4|9621.4|9631.8|9621.8|9631.4|9621.4|2
1636393380000|2021-11-08 17:43:00|9631.5|9621.5|9632.8|9622.8|9632.8|9622.8|9631.5|9621.5|4
1636393400000|2021-11-08 17:43:20|9632|9622|9632|9622|9632|9622|9631.8|9621.8|3
1636393410000|2021-11-08 17:43:30|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1636393430000|2021-11-08 17:43:50|9631.8|9621.8|9631|9621|9631.8|9621.8|9631|9621|3
1636393440000|2021-11-08 17:44:00|9632.3|9622.3|9632|9622|9633|9623|9631.5|9621.5|7
1636393450000|2021-11-08 17:44:10|9632.5|9622.5|9632.5|9622.5|9632.5|9622.5|9632.5|9622.5|1
1636393460000|2021-11-08 17:44:20|9633|9623|9633|9623|9633|9623|9632|9622|5
1636393470000|2021-11-08 17:44:30|9632.5|9622.5|9632.8|9622.8|9633|9623|9632|9622|4
1636393480000|2021-11-08 17:44:40|9632.3|9622.3|9632|9622|9632.8|9622.8|9632|9622|5
1636393490000|2021-11-08 17:44:50|9631.8|9621.8|9632|9622|9632|9622|9631.8|9621.8|2
1636393500000|2021-11-08 17:45:00|9631.5|9621.5|9629.5|9619.5|9631.5|9621.5|9628.5|9618.5|7
1636393520000|2021-11-08 17:45:20|9629|9619|9629|9619|9629|9619|9629|9619|1
1636393550000|2021-11-08 17:45:50|9628.5|9618.5|9629.3|9619.3|9629.3|9619.3|9628.5|9618.5|5
1636393560000|2021-11-08 17:46:00|9628.8|9618.8|9629.3|9619.3|9629.3|9619.3|9628.3|9618.3|5
1636393570000|2021-11-08 17:46:10|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|1
1636393580000|2021-11-08 17:46:20|9630.3|9620.3|9630.5|9620.5|9630.5|9620.5|9629.3|9619.3|4
1636393590000|2021-11-08 17:46:30|9631.5|9621.5|9631|9621|9631.5|9621.5|9631|9621|2
1636393620000|2021-11-08 17:47:00|9630.5|9620.5|9632|9622|9632.5|9622.5|9630.3|9620.3|10
1636393630000|2021-11-08 17:47:10|9631.5|9621.5|9631.8|9621.8|9631.8|9621.8|9630.8|9620.8|6
1636393640000|2021-11-08 17:47:20|9631.5|9621.5|9631.5|9621.5|9632.5|9622.5|9631|9621|4
1636393650000|2021-11-08 17:47:30|9631|9621|9631.6|9621.6|9631.6|9621.6|9631|9621|2
1636393660000|2021-11-08 17:47:40|9631.5|9621.5|9632.5|9622.5|9632.5|9622.5|9631.5|9621.5|7
1636393670000|2021-11-08 17:47:50|9632.3|9622.3|9632.8|9622.8|9633.3|9623.3|9632.3|9622.3|5
1636393680000|2021-11-08 17:48:00|9633.3|9623.3|9633.8|9623.8|9633.8|9623.8|9632.5|9622.5|3
1636393690000|2021-11-08 17:48:10|9633.5|9623.5|9632.8|9622.8|9633.5|9623.5|9632.8|9622.8|2
1636393700000|2021-11-08 17:48:20|9633|9623|9633.5|9623.5|9633.5|9623.5|9633|9623|2
1636393710000|2021-11-08 17:48:30|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|1
1636393720000|2021-11-08 17:48:40|9634|9624|9634|9624|9634|9624|9633.8|9623.8|3
1636393730000|2021-11-08 17:48:50|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|1
1636393760000|2021-11-08 17:49:20|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|1
1636393780000|2021-11-08 17:49:40|9633.5|9623.5|9632.5|9622.5|9633.5|9623.5|9632.5|9622.5|2
1636393790000|2021-11-08 17:49:50|9633.3|9623.3|9633.8|9623.8|9634|9624|9633.3|9623.3|5
1636393800000|2021-11-08 17:50:00|9633.5|9623.5|9630.9|9620.9|9633.9|9623.9|9630.9|9620.9|9
1636393810000|2021-11-08 17:50:10|9630.5|9620.5|9630.5|9620.5|9630.8|9620.8|9630.5|9620.5|3
1636393820000|2021-11-08 17:50:20|9631|9621|9630.5|9620.5|9631|9621|9630.5|9620.5|2
1636393830000|2021-11-08 17:50:30|9631|9621|9631.3|9621.3|9632|9622|9631|9621|10
1636393840000|2021-11-08 17:50:40|9631.8|9621.8|9631.3|9621.3|9632|9622|9631|9621|5
1636393850000|2021-11-08 17:50:50|9632.3|9622.3|9632.8|9622.8|9632.8|9622.8|9632.3|9622.3|3
1636393860000|2021-11-08 17:51:00|9632.5|9622.5|9631.3|9621.3|9633.3|9623.3|9631.3|9621.3|5
1636393870000|2021-11-08 17:51:10|9631|9621|9630.5|9620.5|9631|9621|9630.5|9620.5|4
1636393880000|2021-11-08 17:51:20|9630.8|9620.8|9631.1|9621.1|9631.8|9621.8|9630.5|9620.5|9
1636393900000|2021-11-08 17:51:40|9630.5|9620.5|9631.3|9621.3|9631.5|9621.5|9630.5|9620.5|4
1636393910000|2021-11-08 17:51:50|9630.8|9620.8|9630.5|9620.5|9630.8|9620.8|9630.5|9620.5|2
1636393920000|2021-11-08 17:52:00|9631.5|9621.5|9631.3|9621.3|9632.3|9622.3|9631.3|9621.3|5
1636393930000|2021-11-08 17:52:10|9631|9621|9630.5|9620.5|9631.5|9621.5|9630.5|9620.5|3
1636393940000|2021-11-08 17:52:20|9630.8|9620.8|9630.5|9620.5|9631.5|9621.5|9630.3|9620.3|5
1636393950000|2021-11-08 17:52:30|9631.5|9621.5|9630.8|9620.8|9631.5|9621.5|9630.5|9620.5|7
1636393960000|2021-11-08 17:52:40|9630.5|9620.5|9630.5|9620.5|9631.5|9621.5|9630.5|9620.5|3
1636393970000|2021-11-08 17:52:50|9631.5|9621.5|9630.8|9620.8|9631.5|9621.5|9630.5|9620.5|3
1636393980000|2021-11-08 17:53:00|9630.5|9620.5|9630.5|9620.5|9631.8|9621.8|9630.5|9620.5|6
1636393990000|2021-11-08 17:53:10|9631.5|9621.5|9630.8|9620.8|9631.5|9621.5|9630.5|9620.5|6
1636394000000|2021-11-08 17:53:20|9631.5|9621.5|9630.8|9620.8|9631.5|9621.5|9630.5|9620.5|5
1636394010000|2021-11-08 17:53:30|9631.5|9621.5|9630.3|9620.3|9631.5|9621.5|9630.3|9620.3|2
1636394030000|2021-11-08 17:53:50|9630.8|9620.8|9630.8|9620.8|9631.5|9621.5|9630.3|9620.3|6
1636394040000|2021-11-08 17:54:00|9631|9621|9631|9621|9631.8|9621.8|9630.3|9620.3|5
1636394050000|2021-11-08 17:54:10|9631.8|9621.8|9630.8|9620.8|9631.8|9621.8|9630|9620|9
1636394060000|2021-11-08 17:54:20|9631.5|9621.5|9630.3|9620.3|9631.5|9621.5|9630.3|9620.3|5
1636394070000|2021-11-08 17:54:30|9631.5|9621.5|9630.8|9620.8|9631.8|9621.8|9630.8|9620.8|4
1636394090000|2021-11-08 17:54:50|9630.3|9620.3|9630.3|9620.3|9630.8|9620.8|9630|9620|4
1636394100000|2021-11-08 17:55:00|9630.8|9620.8|9632.1|9622.1|9632.3|9622.3|9630.8|9620.8|6
1636394110000|2021-11-08 17:55:10|9631.9|9621.9|9630.9|9620.9|9632.1|9622.1|9630.6|9620.6|5
1636394120000|2021-11-08 17:55:20|9631.6|9621.6|9632.9|9622.9|9633.1|9623.1|9631.1|9621.1|11
1636394130000|2021-11-08 17:55:30|9632.1|9622.1|9631.9|9621.9|9632.4|9622.4|9631.9|9621.9|6
1636394140000|2021-11-08 17:55:40|9632.4|9622.4|9632.1|9622.1|9632.6|9622.6|9631.9|9621.9|6
1636394150000|2021-11-08 17:55:50|9632.4|9622.4|9632.1|9622.1|9633.1|9623.1|9632.1|9622.1|5
1636394160000|2021-11-08 17:56:00|9631.9|9621.9|9630.1|9620.1|9631.9|9621.9|9630.1|9620.1|6
1636394170000|2021-11-08 17:56:10|9629.3|9619.3|9630|9620|9630.3|9620.3|9629.3|9619.3|3
1636394180000|2021-11-08 17:56:20|9631.3|9621.3|9630.6|9620.6|9631.3|9621.3|9630.6|9620.6|3
1636394190000|2021-11-08 17:56:30|9630.9|9620.9|9631.6|9621.6|9632.1|9622.1|9630.9|9620.9|3
1636394200000|2021-11-08 17:56:40|9631.4|9621.4|9630.1|9620.1|9631.4|9621.4|9630.1|9620.1|6
1636394250000|2021-11-08 17:57:30|9631.4|9621.4|9628.6|9618.6|9631.4|9621.4|9628.6|9618.6|4
1636394260000|2021-11-08 17:57:40|9629.4|9619.4|9630.1|9620.1|9630.3|9620.3|9628.9|9618.9|5
1636394270000|2021-11-08 17:57:50|9631.1|9621.1|9630.9|9620.9|9631.1|9621.1|9630.5|9620.5|3
1636394280000|2021-11-08 17:58:00|9630.1|9620.1|9629.4|9619.4|9630.4|9620.4|9629.1|9619.1|6
1636394290000|2021-11-08 17:58:10|9630.3|9620.3|9630.4|9620.4|9630.4|9620.4|9630.3|9620.3|2
1636394300000|2021-11-08 17:58:20|9631.1|9621.1|9632.6|9622.6|9632.6|9622.6|9631.1|9621.1|9
1636394310000|2021-11-08 17:58:30|9632.8|9622.8|9633.4|9623.4|9633.6|9623.6|9632.6|9622.6|6
1636394320000|2021-11-08 17:58:40|9633.1|9623.1|9634.4|9624.4|9634.4|9624.4|9633.1|9623.1|7
1636394330000|2021-11-08 17:58:50|9635.4|9625.4|9634.4|9624.4|9635.4|9625.4|9634.4|9624.4|5
1636394340000|2021-11-08 17:59:00|9634.1|9624.1|9633.4|9623.4|9634.4|9624.4|9632.4|9622.4|9
1636394350000|2021-11-08 17:59:10|9632.9|9622.9|9634.9|9624.9|9634.9|9624.9|9632.9|9622.9|8
1636394360000|2021-11-08 17:59:20|9635.4|9625.4|9634.6|9624.6|9636.1|9626.1|9634.6|9624.6|8
1636419720000|2021-11-09 01:02:00|9632.8|9622.8|9630.1|9620.1|9632.8|9622.8|9629.1|9619.1|21
1636419730000|2021-11-09 01:02:10|9630.3|9620.3|9629.8|9619.8|9630.5|9620.5|9629.1|9619.1|21
1636419740000|2021-11-09 01:02:20|9630.3|9620.3|9629.9|9619.9|9630.3|9620.3|9629.1|9619.1|11
1636419750000|2021-11-09 01:02:30|9630.1|9620.1|9628.9|9618.9|9630.1|9620.1|9628.3|9618.3|10
1636419760000|2021-11-09 01:02:40|9629.1|9619.1|9631|9621|9631|9621|9628.9|9618.9|11
1636419770000|2021-11-09 01:02:50|9637.5|9627.5|9636.3|9626.3|9639.4|9629.4|9636.3|9626.3|19
1636419780000|2021-11-09 01:03:00|9637.3|9627.3|9633.9|9623.9|9637.3|9627.3|9633.9|9623.9|15
1636419790000|2021-11-09 01:03:10|9632.9|9622.9|9632.5|9622.5|9633.9|9623.9|9631.3|9621.3|13
1636419800000|2021-11-09 01:03:20|9632.1|9622.1|9633.8|9623.8|9633.8|9623.8|9632|9622|11
1636419810000|2021-11-09 01:03:30|9634.1|9624.1|9632.5|9622.5|9635|9625|9632.5|9622.5|17
1636419820000|2021-11-09 01:03:40|9632.3|9622.3|9632.5|9622.5|9634|9624|9632.3|9622.3|11
1636419830000|2021-11-09 01:03:50|9632.8|9622.8|9634.6|9624.6|9635.4|9625.4|9632.8|9622.8|15
1636419840000|2021-11-09 01:04:00|9634.8|9624.8|9638|9628|9638.6|9628.6|9634.8|9624.8|15
1636419850000|2021-11-09 01:04:10|9637.4|9627.4|9638.5|9628.5|9638.6|9628.6|9637.4|9627.4|8
1636419860000|2021-11-09 01:04:20|9638.3|9628.3|9636.1|9626.1|9638.3|9628.3|9635.5|9625.5|7
1636419870000|2021-11-09 01:04:30|9635.9|9625.9|9635.6|9625.6|9636.1|9626.1|9634.4|9624.4|9
1636419880000|2021-11-09 01:04:40|9632|9622|9630.5|9620.5|9634.8|9624.8|9630.1|9620.1|11
1636419890000|2021-11-09 01:04:50|9630.1|9620.1|9631.8|9621.8|9632.4|9622.4|9628.3|9618.3|13
1636419900000|2021-11-09 01:05:00|9631.6|9621.6|9634.3|9624.3|9634.3|9624.3|9631.6|9621.6|10
1636419910000|2021-11-09 01:05:10|9634.5|9624.5|9637.5|9627.5|9637.6|9627.6|9634.5|9624.5|13
1636419920000|2021-11-09 01:05:20|9637.1|9627.1|9636.6|9626.6|9637.1|9627.1|9635.9|9625.9|12
1636419930000|2021-11-09 01:05:30|9636.3|9626.3|9635.4|9625.4|9636.3|9626.3|9634.8|9624.8|3
1636419940000|2021-11-09 01:05:40|9635.1|9625.1|9632.3|9622.3|9635.1|9625.1|9632.1|9622.1|6
1636419950000|2021-11-09 01:05:50|9632.1|9622.1|9630.1|9620.1|9632.3|9622.3|9630.1|9620.1|10
1636419960000|2021-11-09 01:06:00|9630.5|9620.5|9632.5|9622.5|9632.5|9622.5|9630.5|9620.5|11
1636419970000|2021-11-09 01:06:10|9632.9|9622.9|9634.8|9624.8|9634.8|9624.8|9632.4|9622.4|11
1636419980000|2021-11-09 01:06:20|9635|9625|9638|9628|9638.1|9628.1|9635|9625|14
1636419990000|2021-11-09 01:06:30|9637.8|9627.8|9638|9628|9638|9628|9636.9|9626.9|12
1636420000000|2021-11-09 01:06:40|9637.8|9627.8|9636.8|9626.8|9637.8|9627.8|9635.9|9625.9|12
1636420010000|2021-11-09 01:06:50|9637|9627|9638.3|9628.3|9638.3|9628.3|9637|9627|15
1636420020000|2021-11-09 01:07:00|9638.5|9628.5|9638.8|9628.8|9638.8|9628.8|9638.4|9628.4|3
1636420040000|2021-11-09 01:07:20|9639|9629|9641.3|9631.3|9641.3|9631.3|9639|9629|13
1636420050000|2021-11-09 01:07:30|9641.4|9631.4|9642.3|9632.3|9642.5|9632.5|9641.4|9631.4|8
1636420060000|2021-11-09 01:07:40|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|9642.3|9632.3|3
1636420070000|2021-11-09 01:07:50|9642.8|9632.8|9643|9633|9643|9633|9642.8|9632.8|2
1636420080000|2021-11-09 01:08:00|9643.3|9633.3|9646.5|9636.5|9646.5|9636.5|9643.3|9633.3|10
1636420090000|2021-11-09 01:08:10|9646|9636|9644|9634|9646|9636|9644|9634|5
1636420100000|2021-11-09 01:08:20|9643.5|9633.5|9645.3|9635.3|9645.3|9635.3|9643.5|9633.5|8
1636420110000|2021-11-09 01:08:30|9645.5|9635.5|9646|9636|9646|9636|9645.5|9635.5|5
1636420120000|2021-11-09 01:08:40|9645.9|9635.9|9645|9635|9645.9|9635.9|9644.6|9634.6|3
1636420130000|2021-11-09 01:08:50|9645.3|9635.3|9645.1|9635.1|9646.3|9636.3|9644|9634|11
1636420140000|2021-11-09 01:09:00|9644.9|9634.9|9645.1|9635.1|9645.1|9635.1|9643.8|9633.8|7
1636420150000|2021-11-09 01:09:10|9645.5|9635.5|9646.3|9636.3|9646.3|9636.3|9644.8|9634.8|9
1636420160000|2021-11-09 01:09:20|9646.5|9636.5|9645.3|9635.3|9646.5|9636.5|9645.3|9635.3|9
1636420170000|2021-11-09 01:09:30|9645.6|9635.6|9644.5|9634.5|9646.3|9636.3|9644.5|9634.5|13
1636420190000|2021-11-09 01:09:50|9644.3|9634.3|9642.3|9632.3|9644.3|9634.3|9641.4|9631.4|16
1636420200000|2021-11-09 01:10:00|9642|9632|9638.5|9628.5|9643|9633|9638.5|9628.5|19
1636420210000|2021-11-09 01:10:10|9638.9|9628.9|9638.3|9628.3|9639.5|9629.5|9637.9|9627.9|9
1636420220000|2021-11-09 01:10:20|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|9637.3|9627.3|3
1636420230000|2021-11-09 01:10:30|9637.8|9627.8|9637.6|9627.6|9638.5|9628.5|9637.1|9627.1|11
1636420240000|2021-11-09 01:10:40|9637.3|9627.3|9636.9|9626.9|9638|9628|9636.9|9626.9|7
1636420250000|2021-11-09 01:10:50|9637.5|9627.5|9637.8|9627.8|9637.8|9627.8|9637|9627|10
1636420260000|2021-11-09 01:11:00|9637.5|9627.5|9637.3|9627.3|9638|9628|9637.3|9627.3|7
1636420270000|2021-11-09 01:11:10|9637.5|9627.5|9634.4|9624.4|9637.5|9627.5|9634.4|9624.4|8
1636420290000|2021-11-09 01:11:30|9633.8|9623.8|9634.1|9624.1|9634.1|9624.1|9632.6|9622.6|8
1636420300000|2021-11-09 01:11:40|9633.9|9623.9|9633.9|9623.9|9634.3|9624.3|9633.9|9623.9|3
1636420310000|2021-11-09 01:11:50|9634.1|9624.1|9633.8|9623.8|9634.4|9624.4|9633.5|9623.5|7
1636420320000|2021-11-09 01:12:00|9633.6|9623.6|9632.5|9622.5|9633.6|9623.6|9631.9|9621.9|13
1636420330000|2021-11-09 01:12:10|9632.8|9622.8|9633.1|9623.1|9633.3|9623.3|9632.6|9622.6|5
1636420340000|2021-11-09 01:12:20|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|1
1636420350000|2021-11-09 01:12:30|9633.8|9623.8|9634.8|9624.8|9634.8|9624.8|9633.8|9623.8|8
1636420360000|2021-11-09 01:12:40|9635|9625|9634.3|9624.3|9635|9625|9633.4|9623.4|7
1636420370000|2021-11-09 01:12:50|9634.5|9624.5|9632.8|9622.8|9634.5|9624.5|9632.3|9622.3|8
1636420380000|2021-11-09 01:13:00|9632.5|9622.5|9631|9621|9632.5|9622.5|9631|9621|8
1636420390000|2021-11-09 01:13:10|9630.1|9620.1|9629.5|9619.5|9630.1|9620.1|9628.4|9618.4|8
1636420400000|2021-11-09 01:13:20|9629.8|9619.8|9630.8|9620.8|9631.1|9621.1|9629.8|9619.8|9
1636420410000|2021-11-09 01:13:30|9630.5|9620.5|9630.8|9620.8|9631|9621|9630.5|9620.5|6
1636420420000|2021-11-09 01:13:40|9631|9621|9630.5|9620.5|9631|9621|9630.5|9620.5|3
1636420430000|2021-11-09 01:13:50|9630.8|9620.8|9631.4|9621.4|9631.4|9621.4|9630.5|9620.5|7
1636420440000|2021-11-09 01:14:00|9631.6|9621.6|9632.8|9622.8|9632.8|9622.8|9631.6|9621.6|7
1636420450000|2021-11-09 01:14:10|9633|9623|9636.1|9626.1|9636.1|9626.1|9633|9623|7
1636420460000|2021-11-09 01:14:20|9636.4|9626.4|9633.1|9623.1|9636.4|9626.4|9633.1|9623.1|6
1636420470000|2021-11-09 01:14:30|9632.5|9622.5|9631.6|9621.6|9632.5|9622.5|9631.6|9621.6|4
1636420480000|2021-11-09 01:14:40|9632|9622|9631.6|9621.6|9633|9623|9631.6|9621.6|9
1636420490000|2021-11-09 01:14:50|9631.4|9621.4|9631|9621|9631.8|9621.8|9630.6|9620.6|9
1636420500000|2021-11-09 01:15:00|9632.3|9622.3|9632.9|9622.9|9633.3|9623.3|9631.4|9621.4|11
1636420510000|2021-11-09 01:15:10|9632.3|9622.3|9632.3|9622.3|9633.1|9623.1|9632.3|9622.3|9
1636420520000|2021-11-09 01:15:20|9632.6|9622.6|9632.8|9622.8|9633.8|9623.8|9632.3|9622.3|15
1636420530000|2021-11-09 01:15:30|9633|9623|9633.5|9623.5|9634.5|9624.5|9632.3|9622.3|14
1636420540000|2021-11-09 01:15:40|9634.3|9624.3|9634.4|9624.4|9635|9625|9633.8|9623.8|6
1636420550000|2021-11-09 01:15:50|9634.1|9624.1|9633.5|9623.5|9634.1|9624.1|9633.5|9623.5|3
1636420560000|2021-11-09 01:16:00|9632.8|9622.8|9632.6|9622.6|9633.1|9623.1|9632|9622|6
1636420570000|2021-11-09 01:16:10|9633.1|9623.1|9633.6|9623.6|9633.6|9623.6|9632.8|9622.8|7
1636420580000|2021-11-09 01:16:20|9634.3|9624.3|9634.1|9624.1|9634.5|9624.5|9634.1|9624.1|4
1636420590000|2021-11-09 01:16:30|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9634.3|9624.3|3
1636420600000|2021-11-09 01:16:40|9634.3|9624.3|9634.5|9624.5|9634.5|9624.5|9634.3|9624.3|2
1636420610000|2021-11-09 01:16:50|9634.8|9624.8|9636.6|9626.6|9636.8|9626.8|9634.6|9624.6|10
1636420620000|2021-11-09 01:17:00|9636.8|9626.8|9638.9|9628.9|9639.8|9629.8|9636.8|9626.8|10
1636420630000|2021-11-09 01:17:10|9639.3|9629.3|9639.3|9629.3|9640|9630|9638.6|9628.6|10
1636420640000|2021-11-09 01:17:20|9640|9630|9640.1|9630.1|9641.3|9631.3|9639.1|9629.1|15
1636420650000|2021-11-09 01:17:30|9640.5|9630.5|9640|9630|9642.1|9632.1|9640|9630|15
1636420660000|2021-11-09 01:17:40|9640.3|9630.3|9641.6|9631.6|9641.6|9631.6|9640.3|9630.3|11
1636420670000|2021-11-09 01:17:50|9641|9631|9641.9|9631.9|9641.9|9631.9|9641|9631|11
1636420680000|2021-11-09 01:18:00|9642.1|9632.1|9638.4|9628.4|9642.1|9632.1|9637.4|9627.4|22
1636420690000|2021-11-09 01:18:10|9638.1|9628.1|9635.9|9625.9|9638.8|9628.8|9635.9|9625.9|20
1636420700000|2021-11-09 01:18:20|9637.5|9627.5|9637.8|9627.8|9637.8|9627.8|9634.8|9624.8|24
1636420710000|2021-11-09 01:18:30|9638.3|9628.3|9636.8|9626.8|9638.3|9628.3|9636.5|9626.5|18
1636420720000|2021-11-09 01:18:40|9637|9627|9637.6|9627.6|9637.6|9627.6|9636.8|9626.8|15
1636420730000|2021-11-09 01:18:50|9637.3|9627.3|9638.9|9628.9|9638.9|9628.9|9636.4|9626.4|14
1636420740000|2021-11-09 01:19:00|9638.5|9628.5|9635.5|9625.5|9638.5|9628.5|9635.3|9625.3|15
1636420750000|2021-11-09 01:19:10|9635.3|9625.3|9633.6|9623.6|9635.3|9625.3|9633.6|9623.6|9
1636420760000|2021-11-09 01:19:20|9633.8|9623.8|9634.8|9624.8|9635.1|9625.1|9633.8|9623.8|10
1636420770000|2021-11-09 01:19:30|9634.4|9624.4|9633.3|9623.3|9634.4|9624.4|9632.4|9622.4|13
1636420780000|2021-11-09 01:19:40|9633|9623|9631.5|9621.5|9633.3|9623.3|9631.5|9621.5|7
1636420790000|2021-11-09 01:19:50|9631.8|9621.8|9632.3|9622.3|9632.5|9622.5|9631.8|9621.8|4
1636420800000|2021-11-09 01:20:00|9632.5|9622.5|9631.3|9621.3|9633.6|9623.6|9631.3|9621.3|10
1636420810000|2021-11-09 01:20:10|9631.8|9621.8|9631.8|9621.8|9632|9622|9631.8|9621.8|3
1636420820000|2021-11-09 01:20:20|9632|9622|9631.9|9621.9|9632.3|9622.3|9631.5|9621.5|9
1636420830000|2021-11-09 01:20:30|9631.5|9621.5|9631.5|9621.5|9632.8|9622.8|9631.3|9621.3|15
1636420840000|2021-11-09 01:20:40|9632|9622|9631.9|9621.9|9632.3|9622.3|9630.8|9620.8|15
1636420850000|2021-11-09 01:20:50|9631.6|9621.6|9627.9|9617.9|9631.9|9621.9|9627.9|9617.9|7
1636420860000|2021-11-09 01:21:00|9628.5|9618.5|9625.5|9615.5|9628.5|9618.5|9625.3|9615.3|6
1636420870000|2021-11-09 01:21:10|9625.3|9615.3|9624.6|9614.6|9625.9|9615.9|9624.3|9614.3|11
1636420880000|2021-11-09 01:21:20|9624.4|9614.4|9623.3|9613.3|9624.4|9614.4|9621.6|9611.6|14
1636420890000|2021-11-09 01:21:30|9622.9|9612.9|9621.1|9611.1|9623.1|9613.1|9620.9|9610.9|17
1636420900000|2021-11-09 01:21:40|9621.4|9611.4|9623.9|9613.9|9623.9|9613.9|9621.4|9611.4|18
1636420910000|2021-11-09 01:21:50|9623.8|9613.8|9623.1|9613.1|9623.8|9613.8|9622.6|9612.6|16
1636420920000|2021-11-09 01:22:00|9622.8|9612.8|9622.1|9612.1|9623.1|9613.1|9621.6|9611.6|25
1636420930000|2021-11-09 01:22:10|9622|9612|9616.3|9606.3|9622.3|9612.3|9615|9605|17
1636420940000|2021-11-09 01:22:20|9617.3|9607.3|9619|9609|9620.8|9610.8|9617.1|9607.1|13
1636420950000|2021-11-09 01:22:30|9619.4|9609.4|9621.3|9611.3|9621.3|9611.3|9619.3|9609.3|15
1636420960000|2021-11-09 01:22:40|9620.3|9610.3|9619.4|9609.4|9620.6|9610.6|9618.3|9608.3|20
1636420970000|2021-11-09 01:22:50|9619.8|9609.8|9620.5|9610.5|9620.9|9610.9|9619.3|9609.3|15
1636420980000|2021-11-09 01:23:00|9620.3|9610.3|9621.5|9611.5|9621.6|9611.6|9620|9610|13
1636420990000|2021-11-09 01:23:10|9621.1|9611.1|9621|9611|9621.8|9611.8|9620.3|9610.3|11
1636421000000|2021-11-09 01:23:20|9620.6|9610.6|9621.1|9611.1|9622|9612|9620.4|9610.4|16
1636421010000|2021-11-09 01:23:30|9620.9|9610.9|9620|9610|9621.3|9611.3|9619.5|9609.5|17
1636421020000|2021-11-09 01:23:40|9619.9|9609.9|9620|9610|9620.8|9610.8|9618.4|9608.4|11
1636421030000|2021-11-09 01:23:50|9621.4|9611.4|9621.1|9611.1|9621.5|9611.5|9619.8|9609.8|19
1636421040000|2021-11-09 01:24:00|9620.5|9610.5|9622.5|9612.5|9623.3|9613.3|9620.5|9610.5|19
1636421050000|2021-11-09 01:24:10|9622.8|9612.8|9626|9616|9626|9616|9622.5|9612.5|15
1636421060000|2021-11-09 01:24:20|9626.5|9616.5|9624.8|9614.8|9626.5|9616.5|9624.8|9614.8|7
1636421070000|2021-11-09 01:24:30|9625|9615|9623.5|9613.5|9625.3|9615.3|9622.9|9612.9|14
1636421080000|2021-11-09 01:24:40|9623.9|9613.9|9623.8|9613.8|9624.5|9614.5|9623.1|9613.1|13
1636421090000|2021-11-09 01:24:50|9624|9614|9622.9|9612.9|9624.6|9614.6|9622.6|9612.6|15
1636421100000|2021-11-09 01:25:00|9623.5|9613.5|9625|9615|9625.3|9615.3|9622.5|9612.5|15
1636421110000|2021-11-09 01:25:10|9624.8|9614.8|9625|9615|9625.4|9615.4|9624.8|9614.8|8
1636421120000|2021-11-09 01:25:20|9625.4|9615.4|9629.3|9619.3|9629.3|9619.3|9625.4|9615.4|11
1636421130000|2021-11-09 01:25:30|9629|9619|9628|9618|9629|9619|9627.4|9617.4|14
1636421140000|2021-11-09 01:25:40|9628.5|9618.5|9628.1|9618.1|9629.3|9619.3|9628.1|9618.1|12
1636421150000|2021-11-09 01:25:50|9628.5|9618.5|9628.3|9618.3|9628.8|9618.8|9627.5|9617.5|10
1636421160000|2021-11-09 01:26:00|9628|9618|9629.3|9619.3|9629.3|9619.3|9627.8|9617.8|11
1636421170000|2021-11-09 01:26:10|9629|9619|9629|9619|9629|9619|9628.3|9618.3|9
1636421180000|2021-11-09 01:26:20|9628.8|9618.8|9628|9618|9628.8|9618.8|9627.5|9617.5|10
1636421190000|2021-11-09 01:26:30|9627.8|9617.8|9626.5|9616.5|9627.8|9617.8|9626.5|9616.5|4
1636421200000|2021-11-09 01:26:40|9626.3|9616.3|9624.1|9614.1|9626.3|9616.3|9624.1|9614.1|4
1636421210000|2021-11-09 01:26:50|9623.8|9613.8|9623.9|9613.9|9624.5|9614.5|9623.8|9613.8|7
1636421220000|2021-11-09 01:27:00|9624.3|9614.3|9623.8|9613.8|9625.8|9615.8|9623.8|9613.8|8
1636421230000|2021-11-09 01:27:10|9624|9614|9624|9614|9624.5|9614.5|9624|9614|3
1636421250000|2021-11-09 01:27:30|9624.3|9614.3|9624.3|9614.3|9625.3|9615.3|9624.3|9614.3|6
1636421260000|2021-11-09 01:27:40|9624.5|9614.5|9624|9614|9624.5|9614.5|9624|9614|5
1636421270000|2021-11-09 01:27:50|9623.8|9613.8|9622.9|9612.9|9623.8|9613.8|9622.4|9612.4|13
1636421280000|2021-11-09 01:28:00|9623.3|9613.3|9627.4|9617.4|9627.4|9617.4|9622.5|9612.5|14
1636421290000|2021-11-09 01:28:10|9627|9617|9627.8|9617.8|9627.8|9617.8|9626.4|9616.4|13
1636421300000|2021-11-09 01:28:20|9628.1|9618.1|9627.4|9617.4|9628.1|9618.1|9626.9|9616.9|15
1636421310000|2021-11-09 01:28:30|9627.6|9617.6|9625.9|9615.9|9627.6|9617.6|9625.9|9615.9|8
1636421320000|2021-11-09 01:28:40|9626.1|9616.1|9626.3|9616.3|9626.5|9616.5|9625.3|9615.3|11
1636421330000|2021-11-09 01:28:50|9625.8|9615.8|9626.8|9616.8|9626.8|9616.8|9625.5|9615.5|5
1636421340000|2021-11-09 01:29:00|9626.6|9616.6|9627|9617|9627|9617|9626.3|9616.3|10
1636421350000|2021-11-09 01:29:10|9626.8|9616.8|9628|9618|9628.4|9618.4|9626.8|9616.8|9
1636421360000|2021-11-09 01:29:20|9628.4|9618.4|9629.5|9619.5|9630|9620|9628.4|9618.4|5
1636421370000|2021-11-09 01:29:30|9629.3|9619.3|9628.9|9618.9|9629.3|9619.3|9628.5|9618.5|9
1636421380000|2021-11-09 01:29:40|9628.4|9618.4|9625.3|9615.3|9628.4|9618.4|9625.3|9615.3|14
1636421390000|2021-11-09 01:29:50|9625|9615|9622.8|9612.8|9625|9615|9622.1|9612.1|8
1636421400000|2021-11-09 01:30:00|9622.5|9612.5|9622.1|9612.1|9623.3|9613.3|9621.8|9611.8|15
1636421410000|2021-11-09 01:30:10|9622.3|9612.3|9622.8|9612.8|9623.5|9613.5|9622.3|9612.3|18
1636421420000|2021-11-09 01:30:20|9622.5|9612.5|9623.3|9613.3|9623.3|9613.3|9622.1|9612.1|9
1636421430000|2021-11-09 01:30:30|9623.5|9613.5|9622.5|9612.5|9623.5|9613.5|9622.3|9612.3|8
1636421440000|2021-11-09 01:30:40|9622.3|9612.3|9618|9608|9622.3|9612.3|9618|9608|9
1636421450000|2021-11-09 01:30:50|9617.5|9607.5|9618.3|9608.3|9618.5|9608.5|9617.5|9607.5|10
1636421460000|2021-11-09 01:31:00|9618.5|9608.5|9620.3|9610.3|9620.3|9610.3|9617.8|9607.8|17
1636421470000|2021-11-09 01:31:10|9620.9|9610.9|9619.1|9609.1|9621.1|9611.1|9619.1|9609.1|13
1636421480000|2021-11-09 01:31:20|9619.8|9609.8|9619.8|9609.8|9620.3|9610.3|9619.8|9609.8|5
1636421490000|2021-11-09 01:31:30|9619.1|9609.1|9616.1|9606.1|9619.1|9609.1|9616.1|9606.1|8
1636421500000|2021-11-09 01:31:40|9615.1|9605.1|9613.8|9603.8|9615.8|9605.8|9613.8|9603.8|8
1636421510000|2021-11-09 01:31:50|9614|9604|9614.3|9604.3|9614.6|9604.6|9613.1|9603.1|15
1636421520000|2021-11-09 01:32:00|9614.4|9604.4|9613|9603|9614.9|9604.9|9612.5|9602.5|13
1636421530000|2021-11-09 01:32:10|9612.8|9602.8|9612.8|9602.8|9613.3|9603.3|9611.5|9601.5|10
1636421540000|2021-11-09 01:32:20|9612.3|9602.3|9610.6|9600.6|9612.4|9602.4|9610.6|9600.6|14
1636421550000|2021-11-09 01:32:30|9611.1|9601.1|9613.3|9603.3|9613.6|9603.6|9610.5|9600.5|13
1636421560000|2021-11-09 01:32:40|9612.8|9602.8|9612.8|9602.8|9614|9604|9611.8|9601.8|12
1636421570000|2021-11-09 01:32:50|9613.8|9603.8|9612.1|9602.1|9614.6|9604.6|9611.3|9601.3|14
1636421580000|2021-11-09 01:33:00|9612.4|9602.4|9615.9|9605.9|9616.8|9606.8|9612.1|9602.1|26
1636421590000|2021-11-09 01:33:10|9616.1|9606.1|9613.4|9603.4|9616.1|9606.1|9613.4|9603.4|14
1636421600000|2021-11-09 01:33:20|9614|9604|9614|9604|9614|9604|9613.6|9603.6|5
1636421610000|2021-11-09 01:33:30|9614.4|9604.4|9612.6|9602.6|9614.4|9604.4|9611.8|9601.8|15
1636421620000|2021-11-09 01:33:40|9612.3|9602.3|9614|9604|9614|9604|9611.5|9601.5|17
1636421630000|2021-11-09 01:33:50|9614.4|9604.4|9615.1|9605.1|9615.6|9605.6|9614.4|9604.4|8
1636421640000|2021-11-09 01:34:00|9614.8|9604.8|9615|9605|9615.1|9605.1|9613.9|9603.9|9
1636421650000|2021-11-09 01:34:10|9614.8|9604.8|9615.4|9605.4|9615.4|9605.4|9614.8|9604.8|5
1636421660000|2021-11-09 01:34:20|9615|9605|9609.8|9599.8|9615|9605|9608.4|9598.4|12
1636421670000|2021-11-09 01:34:30|9609.4|9599.4|9610.9|9600.9|9610.9|9600.9|9608.5|9598.5|21
1636421680000|2021-11-09 01:34:40|9611.6|9601.6|9611.4|9601.4|9612.4|9602.4|9611|9601|7
1636421690000|2021-11-09 01:34:50|9611.6|9601.6|9613.5|9603.5|9614.5|9604.5|9611.6|9601.6|12
1636421700000|2021-11-09 01:35:00|9614.3|9604.3|9620.8|9610.8|9621.5|9611.5|9614|9604|22
1636421710000|2021-11-09 01:35:10|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|9620.3|9610.3|5
1636421720000|2021-11-09 01:35:20|9621.1|9611.1|9620.9|9610.9|9621.4|9611.4|9620.8|9610.8|5
1636421730000|2021-11-09 01:35:30|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|1
1636421740000|2021-11-09 01:35:40|9620.8|9610.8|9622.3|9612.3|9622.9|9612.9|9620.5|9610.5|11
1636421750000|2021-11-09 01:35:50|9621.5|9611.5|9624.4|9614.4|9624.4|9614.4|9621.5|9611.5|7
1636421760000|2021-11-09 01:36:00|9624.6|9614.6|9624.3|9614.3|9624.6|9614.6|9624.3|9614.3|4
1636421770000|2021-11-09 01:36:10|9624.5|9614.5|9625.4|9615.4|9625.9|9615.9|9624.5|9614.5|11
1636421780000|2021-11-09 01:36:20|9625|9615|9622.1|9612.1|9625|9615|9622.1|9612.1|10
1636421790000|2021-11-09 01:36:30|9622.5|9612.5|9622.8|9612.8|9624.1|9614.1|9622.5|9612.5|8
1636421800000|2021-11-09 01:36:40|9622.5|9612.5|9622.1|9612.1|9622.5|9612.5|9622|9612|5
1636421810000|2021-11-09 01:36:50|9622.4|9612.4|9624.4|9614.4|9624.4|9614.4|9622.4|9612.4|9
1636421820000|2021-11-09 01:37:00|9624.1|9614.1|9624|9614|9624.9|9614.9|9623.5|9613.5|9
1636421830000|2021-11-09 01:37:10|9623.8|9613.8|9624|9614|9624.3|9614.3|9623.8|9613.8|4
1636421840000|2021-11-09 01:37:20|9624.3|9614.3|9624.5|9614.5|9625.3|9615.3|9624|9614|7
1636421850000|2021-11-09 01:37:30|9624|9614|9624|9614|9624|9614|9624|9614|1
1636421860000|2021-11-09 01:37:40|9622.8|9612.8|9623.3|9613.3|9623.3|9613.3|9621.8|9611.8|5
1636421870000|2021-11-09 01:37:50|9623.1|9613.1|9623.6|9613.6|9623.6|9613.6|9622.8|9612.8|6
1636421880000|2021-11-09 01:38:00|9623.9|9613.9|9624.4|9614.4|9624.4|9614.4|9623.5|9613.5|5
1636421890000|2021-11-09 01:38:10|9624|9614|9623.5|9613.5|9624|9614|9623.3|9613.3|4
1636421920000|2021-11-09 01:38:40|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1636421940000|2021-11-09 01:39:00|9623|9613|9622.5|9612.5|9623|9613|9622.5|9612.5|2
1636421950000|2021-11-09 01:39:10|9622.8|9612.8|9621.9|9611.9|9622.8|9612.8|9621.9|9611.9|2
1636421960000|2021-11-09 01:39:20|9621.5|9611.5|9619.8|9609.8|9621.5|9611.5|9619.8|9609.8|3
1636421970000|2021-11-09 01:39:30|9620.1|9610.1|9619.9|9609.9|9620.8|9610.8|9619.9|9609.9|7
1636421980000|2021-11-09 01:39:40|9620.1|9610.1|9620.9|9610.9|9621.3|9611.3|9620.1|9610.1|8
1636421990000|2021-11-09 01:39:50|9620.5|9610.5|9619.8|9609.8|9620.8|9610.8|9619.8|9609.8|8
1636422000000|2021-11-09 01:40:00|9620.1|9610.1|9619.8|9609.8|9621.4|9611.4|9619.8|9609.8|5
1636422010000|2021-11-09 01:40:10|9620.1|9610.1|9622.1|9612.1|9622.1|9612.1|9620.1|9610.1|8
1636422020000|2021-11-09 01:40:20|9622.9|9612.9|9622|9612|9623.1|9613.1|9621.5|9611.5|9
1636422030000|2021-11-09 01:40:30|9622.4|9612.4|9620.9|9610.9|9622.4|9612.4|9620.9|9610.9|7
1636422040000|2021-11-09 01:40:40|9620.5|9610.5|9620.5|9610.5|9620.9|9610.9|9620.4|9610.4|5
1636422050000|2021-11-09 01:40:50|9620.9|9610.9|9622.5|9612.5|9622.5|9612.5|9620.9|9610.9|4
1636422060000|2021-11-09 01:41:00|9622.9|9612.9|9622.9|9612.9|9623.1|9613.1|9621.9|9611.9|7
1636422070000|2021-11-09 01:41:10|9623.1|9613.1|9625.3|9615.3|9625.3|9615.3|9622.8|9612.8|4
1636422080000|2021-11-09 01:41:20|9625|9615|9625.4|9615.4|9625.4|9615.4|9625|9615|4
1636422090000|2021-11-09 01:41:30|9625|9615|9625.6|9615.6|9625.6|9615.6|9624.8|9614.8|5
1636422100000|2021-11-09 01:41:40|9626|9616|9625.3|9615.3|9626|9616|9625.3|9615.3|7
1636422110000|2021-11-09 01:41:50|9625.6|9615.6|9625|9615|9625.6|9615.6|9625|9615|5
1636422120000|2021-11-09 01:42:00|9625.4|9615.4|9625.5|9615.5|9626.1|9616.1|9625.3|9615.3|9
1636422130000|2021-11-09 01:42:10|9625.1|9615.1|9625.1|9615.1|9625.6|9615.6|9624.5|9614.5|6
1636422140000|2021-11-09 01:42:20|9625.4|9615.4|9625.6|9615.6|9625.6|9615.6|9625|9615|6
1636422150000|2021-11-09 01:42:30|9625.4|9615.4|9624.8|9614.8|9625.4|9615.4|9624.8|9614.8|3
1636422160000|2021-11-09 01:42:40|9624.5|9614.5|9624.3|9614.3|9624.8|9614.8|9624|9614|10
1636422170000|2021-11-09 01:42:50|9624.5|9614.5|9624.5|9614.5|9625|9615|9624.5|9614.5|4
1636422180000|2021-11-09 01:43:00|9623.9|9613.9|9624.3|9614.3|9624.5|9614.5|9623.9|9613.9|3
1636422190000|2021-11-09 01:43:10|9624.5|9614.5|9624.3|9614.3|9625|9615|9624.3|9614.3|7
1636422200000|2021-11-09 01:43:20|9624.1|9614.1|9623.3|9613.3|9624.1|9614.1|9623.3|9613.3|3
1636422220000|2021-11-09 01:43:40|9623|9613|9621.8|9611.8|9623|9613|9621.5|9611.5|5
1636422230000|2021-11-09 01:43:50|9622|9612|9619|9609|9622|9612|9619|9609|9
1636422240000|2021-11-09 01:44:00|9619.5|9609.5|9615|9605|9619.5|9609.5|9614.6|9604.6|18
1636422250000|2021-11-09 01:44:10|9614.6|9604.6|9617.4|9607.4|9617.9|9607.9|9614|9604|17
1636422260000|2021-11-09 01:44:20|9617.6|9607.6|9619.3|9609.3|9619.5|9609.5|9617.6|9607.6|5
1636422270000|2021-11-09 01:44:30|9619|9609|9618.5|9608.5|9619|9609|9618|9608|6
1636422280000|2021-11-09 01:44:40|9618.9|9608.9|9618.4|9608.4|9618.9|9608.9|9618|9608|6
1636422290000|2021-11-09 01:44:50|9618|9608|9615.4|9605.4|9618|9608|9614.8|9604.8|12
1636422300000|2021-11-09 01:45:00|9615.8|9605.8|9616.8|9606.8|9616.8|9606.8|9615.3|9605.3|10
1636422310000|2021-11-09 01:45:10|9616.9|9606.9|9618.1|9608.1|9618.1|9608.1|9616.9|9606.9|11
1636422320000|2021-11-09 01:45:20|9618.4|9608.4|9620.1|9610.1|9621|9611|9618.4|9608.4|19
1636422330000|2021-11-09 01:45:30|9621|9611|9619|9609|9621|9611|9619|9609|7
1636422340000|2021-11-09 01:45:40|9619.4|9609.4|9619.4|9609.4|9619.4|9609.4|9619.4|9609.4|1
1636422350000|2021-11-09 01:45:50|9619.6|9609.6|9620.3|9610.3|9620.9|9610.9|9619.6|9609.6|7
1636422360000|2021-11-09 01:46:00|9620|9610|9619.8|9609.8|9620|9610|9619.5|9609.5|6
1636422370000|2021-11-09 01:46:10|9619.5|9609.5|9619.8|9609.8|9619.8|9609.8|9619.5|9609.5|2
1636422380000|2021-11-09 01:46:20|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1636422390000|2021-11-09 01:46:30|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1636422400000|2021-11-09 01:46:40|9620|9610|9621.1|9611.1|9621.1|9611.1|9620|9610|7
1636422410000|2021-11-09 01:46:50|9620.8|9610.8|9620.9|9610.9|9621.1|9611.1|9620|9610|8
1636422420000|2021-11-09 01:47:00|9621.3|9611.3|9621.8|9611.8|9621.8|9611.8|9621.1|9611.1|7
1636422430000|2021-11-09 01:47:10|9622.3|9612.3|9622.5|9612.5|9622.5|9612.5|9622.3|9612.3|2
1636422440000|2021-11-09 01:47:20|9622.1|9612.1|9621|9611|9622.1|9612.1|9621|9611|4
1636422450000|2021-11-09 01:47:30|9621.4|9611.4|9619.8|9609.8|9621.4|9611.4|9619|9609|12
1636422460000|2021-11-09 01:47:40|9620.1|9610.1|9620.8|9610.8|9621|9611|9620.1|9610.1|4
1636422470000|2021-11-09 01:47:50|9620.4|9610.4|9620.3|9610.3|9620.5|9610.5|9620|9610|5
1636422480000|2021-11-09 01:48:00|9620|9610|9619|9609|9620.3|9610.3|9619|9609|9
1636422490000|2021-11-09 01:48:10|9618.5|9608.5|9615.5|9605.5|9618.5|9608.5|9614.3|9604.3|21
1636422500000|2021-11-09 01:48:20|9615.6|9605.6|9611.8|9601.8|9615.6|9605.6|9611.8|9601.8|15
1636422510000|2021-11-09 01:48:30|9611.4|9601.4|9614.6|9604.6|9616.1|9606.1|9611.4|9601.4|9
1636422520000|2021-11-09 01:48:40|9614.9|9604.9|9615.5|9605.5|9615.5|9605.5|9614|9604|5
1636422530000|2021-11-09 01:48:50|9615|9605|9613.5|9603.5|9615|9605|9613.3|9603.3|4
1636422540000|2021-11-09 01:49:00|9613.8|9603.8|9616.5|9606.5|9616.5|9606.5|9613.8|9603.8|4
1636422550000|2021-11-09 01:49:10|9616.8|9606.8|9616.8|9606.8|9618.6|9608.6|9616.8|9606.8|7
1636422560000|2021-11-09 01:49:20|9616.9|9606.9|9619.5|9609.5|9619.5|9609.5|9616.9|9606.9|15
1636422570000|2021-11-09 01:49:30|9619.4|9609.4|9619|9609|9619.6|9609.6|9618.5|9608.5|8
1636422580000|2021-11-09 01:49:40|9618.8|9608.8|9619.8|9609.8|9619.8|9609.8|9618|9608|8
1636422590000|2021-11-09 01:49:50|9619.5|9609.5|9619.6|9609.6|9620.1|9610.1|9619|9609|9
1636422600000|2021-11-09 01:50:00|9619.4|9609.4|9618.8|9608.8|9619.4|9609.4|9618|9608|6
1636422610000|2021-11-09 01:50:10|9618.5|9608.5|9618|9608|9619.1|9609.1|9618|9608|12
1636422620000|2021-11-09 01:50:20|9618.4|9608.4|9618|9608|9619.1|9609.1|9617|9607|13
1636422630000|2021-11-09 01:50:30|9617.8|9607.8|9617.9|9607.9|9618|9608|9617|9607|11
1636422640000|2021-11-09 01:50:40|9617.6|9607.6|9614.5|9604.5|9617.6|9607.6|9613.3|9603.3|17
1636422650000|2021-11-09 01:50:50|9614.1|9604.1|9615|9605|9615.3|9605.3|9613.9|9603.9|9
1636422660000|2021-11-09 01:51:00|9614.8|9604.8|9618.9|9608.9|9619.3|9609.3|9614.8|9604.8|10
1636422670000|2021-11-09 01:51:10|9618.6|9608.6|9618.5|9608.5|9618.6|9608.6|9617.1|9607.1|11
1636422680000|2021-11-09 01:51:20|9618.3|9608.3|9618|9608|9618.3|9608.3|9618|9608|2
1636422690000|2021-11-09 01:51:30|9618.3|9608.3|9618.5|9608.5|9618.8|9608.8|9618.3|9608.3|6
1636422700000|2021-11-09 01:51:40|9619.1|9609.1|9620.1|9610.1|9620.8|9610.8|9619.1|9609.1|5
1636422710000|2021-11-09 01:51:50|9620.4|9610.4|9620|9610|9620.8|9610.8|9620|9610|9
1636422720000|2021-11-09 01:52:00|9620.4|9610.4|9620.8|9610.8|9621|9611|9620|9610|8
1636422730000|2021-11-09 01:52:10|9621.1|9611.1|9620.6|9610.6|9621.4|9611.4|9620.6|9610.6|7
1636422740000|2021-11-09 01:52:20|9620.3|9610.3|9620.8|9610.8|9620.8|9610.8|9620|9610|5
1636422750000|2021-11-09 01:52:30|9621|9611|9621.6|9611.6|9621.6|9611.6|9621|9611|3
1636422760000|2021-11-09 01:52:40|9621.3|9611.3|9620.9|9610.9|9621.3|9611.3|9620.8|9610.8|4
1636422770000|2021-11-09 01:52:50|9621|9611|9621.3|9611.3|9621.3|9611.3|9621|9611|2
1636422780000|2021-11-09 01:53:00|9621|9611|9620.4|9610.4|9621|9611|9619.9|9609.9|5
1636422790000|2021-11-09 01:53:10|9619|9609|9619.4|9609.4|9619.4|9609.4|9619|9609|2
1636422810000|2021-11-09 01:53:30|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1636422840000|2021-11-09 01:54:00|9619.4|9609.4|9617.1|9607.1|9619.4|9609.4|9616.8|9606.8|10
1636422850000|2021-11-09 01:54:10|9616.8|9606.8|9616.1|9606.1|9617|9607|9616.1|9606.1|4
1636422860000|2021-11-09 01:54:20|9616.5|9606.5|9619.3|9609.3|9619.8|9609.8|9616.5|9606.5|6
1636422870000|2021-11-09 01:54:30|9619.6|9609.6|9620|9610|9620|9610|9619.6|9609.6|2
1636422880000|2021-11-09 01:54:40|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|1
1636422890000|2021-11-09 01:54:50|9619.5|9609.5|9620|9610|9620|9610|9618.5|9608.5|6
1636422900000|2021-11-09 01:55:00|9620.5|9610.5|9622.8|9612.8|9622.8|9612.8|9620.5|9610.5|7
1636422920000|2021-11-09 01:55:20|9622.6|9612.6|9622.8|9612.8|9622.8|9612.8|9622.4|9612.4|3
1636422930000|2021-11-09 01:55:30|9622.4|9612.4|9620.9|9610.9|9622.4|9612.4|9620.9|9610.9|3
1636422940000|2021-11-09 01:55:40|9621|9611|9622.3|9612.3|9622.5|9612.5|9621|9611|6
1636422950000|2021-11-09 01:55:50|9622.6|9612.6|9622.3|9612.3|9622.6|9612.6|9622.3|9612.3|2
1636422960000|2021-11-09 01:56:00|9622.5|9612.5|9620.6|9610.6|9622.5|9612.5|9620.6|9610.6|6
1636422970000|2021-11-09 01:56:10|9619.9|9609.9|9620.1|9610.1|9620.4|9610.4|9619.9|9609.9|4
1636422980000|2021-11-09 01:56:20|9619.8|9609.8|9618.1|9608.1|9619.8|9609.8|9617.8|9607.8|6
1636422990000|2021-11-09 01:56:30|9617.8|9607.8|9618.6|9608.6|9619.1|9609.1|9617.5|9607.5|14
1636423000000|2021-11-09 01:56:40|9618.4|9608.4|9618.5|9608.5|9618.5|9608.5|9617.6|9607.6|10
1636423010000|2021-11-09 01:56:50|9617.3|9607.3|9617.9|9607.9|9618.9|9608.9|9617.1|9607.1|6
1636423020000|2021-11-09 01:57:00|9618.1|9608.1|9619.3|9609.3|9619.3|9609.3|9618.1|9608.1|4
1636423030000|2021-11-09 01:57:10|9619.5|9609.5|9619.8|9609.8|9619.8|9609.8|9619.5|9609.5|2
1636423040000|2021-11-09 01:57:20|9619.5|9609.5|9618|9608|9619.5|9609.5|9617.9|9607.9|5
1636423050000|2021-11-09 01:57:30|9617.6|9607.6|9617|9607|9617.6|9607.6|9617|9607|2
1636423070000|2021-11-09 01:57:50|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|1
1636423080000|2021-11-09 01:58:00|9618.3|9608.3|9618.3|9608.3|9618.5|9608.5|9618.1|9608.1|4
1636423090000|2021-11-09 01:58:10|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1636423100000|2021-11-09 01:58:20|9618.3|9608.3|9618.5|9608.5|9618.5|9608.5|9618.3|9608.3|2
1636423110000|2021-11-09 01:58:30|9618.1|9608.1|9614.6|9604.6|9618.1|9608.1|9613.6|9603.6|14
1636423120000|2021-11-09 01:58:40|9614.9|9604.9|9614.4|9604.4|9615.6|9605.6|9614.1|9604.1|16
1636423130000|2021-11-09 01:58:50|9614.1|9604.1|9613.9|9603.9|9614.9|9604.9|9612.8|9602.8|14
1636423140000|2021-11-09 01:59:00|9614.3|9604.3|9615.5|9605.5|9615.5|9605.5|9613.9|9603.9|9
1636423150000|2021-11-09 01:59:10|9614.3|9604.3|9614|9604|9614.5|9604.5|9613.4|9603.4|4
1636423170000|2021-11-09 01:59:30|9614.3|9604.3|9615.3|9605.3|9615.8|9605.8|9614.3|9604.3|6
1636423180000|2021-11-09 01:59:40|9615.6|9605.6|9617.1|9607.1|9617.3|9607.3|9615.3|9605.3|12
1636423190000|2021-11-09 01:59:50|9617.3|9607.3|9616.8|9606.8|9617.3|9607.3|9615.8|9605.8|6
1636423200000|2021-11-09 02:00:00|9617.1|9607.1|9617.9|9607.9|9618.3|9608.3|9616.3|9606.3|13
1636423210000|2021-11-09 02:00:10|9618.8|9608.8|9618.9|9608.9|9620.3|9610.3|9618.8|9608.8|10
1636423220000|2021-11-09 02:00:20|9618.4|9608.4|9617.9|9607.9|9619.5|9609.5|9617.4|9607.4|17
1636423230000|2021-11-09 02:00:30|9618.3|9608.3|9619.1|9609.1|9619.8|9609.8|9618.3|9608.3|14
1636423240000|2021-11-09 02:00:40|9619.4|9609.4|9618.8|9608.8|9619.4|9609.4|9618.4|9608.4|12
1636423250000|2021-11-09 02:00:50|9618.1|9608.1|9616.6|9606.6|9618.1|9608.1|9616.6|9606.6|4
1636423260000|2021-11-09 02:01:00|9616.9|9606.9|9618|9608|9618.3|9608.3|9616.9|9606.9|6
1636423270000|2021-11-09 02:01:10|9618.4|9608.4|9619.3|9609.3|9619.3|9609.3|9617.6|9607.6|14
1636423280000|2021-11-09 02:01:20|9619|9609|9618.4|9608.4|9619.1|9609.1|9618.1|9608.1|7
1636423290000|2021-11-09 02:01:30|9618.3|9608.3|9618|9608|9618.3|9608.3|9618|9608|3
1636423300000|2021-11-09 02:01:40|9617.8|9607.8|9616.8|9606.8|9619|9609|9616.3|9606.3|11
1636423310000|2021-11-09 02:01:50|9617|9607|9616.5|9606.5|9617.3|9607.3|9616.5|9606.5|5
1636423320000|2021-11-09 02:02:00|9616.3|9606.3|9615.5|9605.5|9616.3|9606.3|9614.6|9604.6|13
1636423330000|2021-11-09 02:02:10|9615.8|9605.8|9616|9606|9616|9606|9614.9|9604.9|5
1636423340000|2021-11-09 02:02:20|9614.9|9604.9|9615.5|9605.5|9616|9606|9614.9|9604.9|6
1636423350000|2021-11-09 02:02:30|9615.8|9605.8|9617.6|9607.6|9617.6|9607.6|9615.8|9605.8|4
1636423360000|2021-11-09 02:02:40|9618.1|9608.1|9619.9|9609.9|9619.9|9609.9|9618.1|9608.1|6
1636423370000|2021-11-09 02:02:50|9620.1|9610.1|9621.3|9611.3|9621.3|9611.3|9620|9610|4
1636423380000|2021-11-09 02:03:00|9621.5|9611.5|9621.8|9611.8|9621.8|9611.8|9621.5|9611.5|2
1636423390000|2021-11-09 02:03:10|9622|9612|9623.1|9613.1|9623.1|9613.1|9622|9612|4
1636423400000|2021-11-09 02:03:20|9623.3|9613.3|9625.3|9615.3|9625.3|9615.3|9623.3|9613.3|12
1636423410000|2021-11-09 02:03:30|9625|9615|9624.1|9614.1|9625|9615|9623.5|9613.5|14
1636423420000|2021-11-09 02:03:40|9623.9|9613.9|9622.8|9612.8|9623.9|9613.9|9621.4|9611.4|14
1636423430000|2021-11-09 02:03:50|9622.5|9612.5|9620.8|9610.8|9622.5|9612.5|9620.8|9610.8|6
1636423440000|2021-11-09 02:04:00|9621.1|9611.1|9621.1|9611.1|9621.3|9611.3|9619.4|9609.4|13
1636423450000|2021-11-09 02:04:10|9621.5|9611.5|9621.1|9611.1|9621.6|9611.6|9620.1|9610.1|9
1636423460000|2021-11-09 02:04:20|9620.9|9610.9|9620.4|9610.4|9621.1|9611.1|9620.4|9610.4|4
1636423470000|2021-11-09 02:04:30|9620.8|9610.8|9621.6|9611.6|9621.9|9611.9|9620.5|9610.5|10
1636423480000|2021-11-09 02:04:40|9621.3|9611.3|9621.8|9611.8|9622.5|9612.5|9621.3|9611.3|12
1636423490000|2021-11-09 02:04:50|9622|9612|9623.1|9613.1|9623.6|9613.6|9621.9|9611.9|8
1636423500000|2021-11-09 02:05:00|9622.9|9612.9|9622.6|9612.6|9622.9|9612.9|9622.6|9612.6|2
1636423510000|2021-11-09 02:05:10|9623|9613|9623.1|9613.1|9623.6|9613.6|9623|9613|5
1636423520000|2021-11-09 02:05:20|9623.4|9613.4|9623.4|9613.4|9624.1|9614.1|9623.4|9613.4|6
1636423530000|2021-11-09 02:05:30|9623.1|9613.1|9623.1|9613.1|9623.8|9613.8|9622.8|9612.8|8
1636423540000|2021-11-09 02:05:40|9623.4|9613.4|9623.8|9613.8|9624.5|9614.5|9623.4|9613.4|9
1636423550000|2021-11-09 02:05:50|9623.9|9613.9|9623.8|9613.8|9624.5|9614.5|9623.6|9613.6|8
1636423560000|2021-11-09 02:06:00|9623.5|9613.5|9623.1|9613.1|9623.5|9613.5|9623|9613|6
1636423570000|2021-11-09 02:06:10|9623.5|9613.5|9624.3|9614.3|9624.3|9614.3|9622.9|9612.9|9
1636423580000|2021-11-09 02:06:20|9624|9614|9624.3|9614.3|9624.5|9614.5|9623.4|9613.4|10
1636423590000|2021-11-09 02:06:30|9623.9|9613.9|9623.1|9613.1|9623.9|9613.9|9623.1|9613.1|11
1636423600000|2021-11-09 02:06:40|9623|9613|9623.1|9613.1|9623.1|9613.1|9623|9613|2
1636423610000|2021-11-09 02:06:50|9623.5|9613.5|9623.9|9613.9|9624.3|9614.3|9623.1|9613.1|7
1636423620000|2021-11-09 02:07:00|9623.4|9613.4|9623.6|9613.6|9623.6|9613.6|9623.4|9613.4|2
1636423630000|2021-11-09 02:07:10|9624|9614|9623.6|9613.6|9624|9614|9623.4|9613.4|4
1636423640000|2021-11-09 02:07:20|9623.1|9613.1|9622.9|9612.9|9623.1|9613.1|9622.4|9612.4|3
1636423650000|2021-11-09 02:07:30|9623.1|9613.1|9622.8|9612.8|9624.3|9614.3|9622.8|9612.8|11
1636423660000|2021-11-09 02:07:40|9623|9613|9621.6|9611.6|9623.3|9613.3|9621.6|9611.6|7
1636423670000|2021-11-09 02:07:50|9620.9|9610.9|9622.5|9612.5|9622.5|9612.5|9620.9|9610.9|5
1636423680000|2021-11-09 02:08:00|9622.1|9612.1|9621.4|9611.4|9623|9613|9621.4|9611.4|8
1636423690000|2021-11-09 02:08:10|9621.6|9611.6|9622|9612|9622|9612|9621.4|9611.4|4
1636423700000|2021-11-09 02:08:20|9622.3|9612.3|9621.3|9611.3|9622.3|9612.3|9620.8|9610.8|9
1636423710000|2021-11-09 02:08:30|9620.9|9610.9|9620.9|9610.9|9621.3|9611.3|9620.4|9610.4|4
1636423720000|2021-11-09 02:08:40|9620.4|9610.4|9620.6|9610.6|9620.8|9610.8|9620.4|9610.4|4
1636423730000|2021-11-09 02:08:50|9620.1|9610.1|9621.3|9611.3|9621.8|9611.8|9620.1|9610.1|7
1636423740000|2021-11-09 02:09:00|9620.9|9610.9|9619.9|9609.9|9620.9|9610.9|9619.9|9609.9|5
1636423750000|2021-11-09 02:09:10|9620.1|9610.1|9620.4|9610.4|9621.4|9611.4|9620.1|9610.1|9
1636423760000|2021-11-09 02:09:20|9619.9|9609.9|9620.5|9610.5|9620.5|9610.5|9619.5|9609.5|6
1636423770000|2021-11-09 02:09:30|9620.1|9610.1|9618.8|9608.8|9620.1|9610.1|9618.4|9608.4|9
1636423780000|2021-11-09 02:09:40|9618.4|9608.4|9615.9|9605.9|9618.4|9608.4|9615.1|9605.1|7
1636423790000|2021-11-09 02:09:50|9616.6|9606.6|9617|9607|9617.3|9607.3|9616.5|9606.5|8
1636423800000|2021-11-09 02:10:00|9617.3|9607.3|9616.8|9606.8|9617.3|9607.3|9615.1|9605.1|14
1636423810000|2021-11-09 02:10:10|9617.1|9607.1|9617.8|9607.8|9617.8|9607.8|9617.1|9607.1|2
1636423820000|2021-11-09 02:10:20|9618|9608|9618.8|9608.8|9618.8|9608.8|9618|9608|4
1636423830000|2021-11-09 02:10:30|9618.4|9608.4|9618|9608|9618.4|9608.4|9617.8|9607.8|3
1636423840000|2021-11-09 02:10:40|9618.3|9608.3|9617.3|9607.3|9618.5|9608.5|9617.3|9607.3|9
1636423850000|2021-11-09 02:10:50|9616.9|9606.9|9617.5|9607.5|9617.8|9607.8|9616.9|9606.9|6
1636423860000|2021-11-09 02:11:00|9617.8|9607.8|9617.6|9607.6|9618.9|9608.9|9616.9|9606.9|12
1636423870000|2021-11-09 02:11:10|9617.4|9607.4|9618.6|9608.6|9618.6|9608.6|9617.1|9607.1|11
1636423880000|2021-11-09 02:11:20|9618.8|9608.8|9619.5|9609.5|9619.5|9609.5|9618.8|9608.8|4
1636423890000|2021-11-09 02:11:30|9620|9610|9620.6|9610.6|9621.1|9611.1|9619.8|9609.8|11
1636423900000|2021-11-09 02:11:40|9621.4|9611.4|9620.4|9610.4|9621.4|9611.4|9620.1|9610.1|5
1636423910000|2021-11-09 02:11:50|9620.1|9610.1|9619.6|9609.6|9620.1|9610.1|9619.6|9609.6|2
1636423920000|2021-11-09 02:12:00|9619.5|9609.5|9619.6|9609.6|9619.6|9609.6|9619.5|9609.5|4
1636423930000|2021-11-09 02:12:10|9620|9610|9618.8|9608.8|9620.3|9610.3|9618.3|9608.3|10
1636423940000|2021-11-09 02:12:20|9619|9609|9618.6|9608.6|9619|9609|9618.6|9608.6|2
1636423950000|2021-11-09 02:12:30|9618.4|9608.4|9619.6|9609.6|9619.6|9609.6|9618.1|9608.1|10
1636423960000|2021-11-09 02:12:40|9619.3|9609.3|9619|9609|9619.3|9609.3|9619|9609|4
1636423970000|2021-11-09 02:12:50|9618.8|9608.8|9618.9|9608.9|9618.9|9608.9|9617.8|9607.8|6
1636423980000|2021-11-09 02:13:00|9618.6|9608.6|9616.9|9606.9|9618.6|9608.6|9616.5|9606.5|7
1636423990000|2021-11-09 02:13:10|9616.8|9606.8|9615.8|9605.8|9616.8|9606.8|9615.1|9605.1|8
1636424000000|2021-11-09 02:13:20|9615.5|9605.5|9615.8|9605.8|9616|9606|9615.5|9605.5|6
1636424010000|2021-11-09 02:13:30|9616|9606|9617.9|9607.9|9619|9609|9615.9|9605.9|11
1636424020000|2021-11-09 02:13:40|9617.4|9607.4|9618.3|9608.3|9619.3|9609.3|9617.4|9607.4|6
1636424030000|2021-11-09 02:13:50|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|1
1636424040000|2021-11-09 02:14:00|9618.1|9608.1|9618.4|9608.4|9618.5|9608.5|9618.1|9608.1|3
1636424050000|2021-11-09 02:14:10|9618|9608|9618|9608|9618|9608|9616.6|9606.6|11
1636424060000|2021-11-09 02:14:20|9617.9|9607.9|9618.3|9608.3|9618.3|9608.3|9617.4|9607.4|7
1636424070000|2021-11-09 02:14:30|9618|9608|9617.4|9607.4|9618|9608|9617.1|9607.1|4
1636424080000|2021-11-09 02:14:40|9617.1|9607.1|9616|9606|9617.5|9607.5|9615.4|9605.4|14
1636424090000|2021-11-09 02:14:50|9616.1|9606.1|9615.6|9605.6|9616.5|9606.5|9615.3|9605.3|14
1636424100000|2021-11-09 02:15:00|9615.3|9605.3|9615.9|9605.9|9616.6|9606.6|9615.3|9605.3|7
1636424110000|2021-11-09 02:15:10|9616.1|9606.1|9616.4|9606.4|9616.8|9606.8|9616.1|9606.1|5
1636424120000|2021-11-09 02:15:20|9616|9606|9616.8|9606.8|9617|9607|9615.5|9605.5|6
1636424130000|2021-11-09 02:15:30|9616.5|9606.5|9615.9|9605.9|9616.5|9606.5|9615.9|9605.9|3
1636424140000|2021-11-09 02:15:40|9616.1|9606.1|9615.9|9605.9|9616.1|9606.1|9615.9|9605.9|2
1636424150000|2021-11-09 02:15:50|9615.6|9605.6|9615|9605|9616.4|9606.4|9615|9605|8
1636424160000|2021-11-09 02:16:00|9615.3|9605.3|9615.6|9605.6|9615.6|9605.6|9615.3|9605.3|3
1636424170000|2021-11-09 02:16:10|9615.4|9605.4|9613.8|9603.8|9615.4|9605.4|9613.8|9603.8|5
1636424180000|2021-11-09 02:16:20|9614.1|9604.1|9615|9605|9615|9605|9614.1|9604.1|2
1636424190000|2021-11-09 02:16:30|9614.6|9604.6|9613.4|9603.4|9614.6|9604.6|9613.4|9603.4|2
1636424200000|2021-11-09 02:16:40|9613|9603|9614.8|9604.8|9614.8|9604.8|9613|9603|4
1636424220000|2021-11-09 02:17:00|9614.5|9604.5|9613.6|9603.6|9614.5|9604.5|9613.6|9603.6|3
1636424230000|2021-11-09 02:17:10|9614|9604|9615.8|9605.8|9616.6|9606.6|9614|9604|9
1636424240000|2021-11-09 02:17:20|9616|9606|9616.1|9606.1|9616.3|9606.3|9615.9|9605.9|4
1636424250000|2021-11-09 02:17:30|9615.8|9605.8|9614.4|9604.4|9616|9606|9614.4|9604.4|4
1636424260000|2021-11-09 02:17:40|9614.9|9604.9|9615.8|9605.8|9615.8|9605.8|9614.9|9604.9|3
1636424280000|2021-11-09 02:18:00|9616|9606|9616.3|9606.3|9616.3|9606.3|9616|9606|2
1636424300000|2021-11-09 02:18:20|9616.1|9606.1|9616.9|9606.9|9616.9|9606.9|9616.1|9606.1|3
1636424310000|2021-11-09 02:18:30|9616.4|9606.4|9616.5|9606.5|9617|9607|9616.3|9606.3|7
1636424320000|2021-11-09 02:18:40|9616.8|9606.8|9617|9607|9617.3|9607.3|9616.8|9606.8|3
1636424330000|2021-11-09 02:18:50|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|1
1636424340000|2021-11-09 02:19:00|9616.9|9606.9|9613.5|9603.5|9616.9|9606.9|9613.1|9603.1|8
1636424350000|2021-11-09 02:19:10|9612.5|9602.5|9614|9604|9614|9604|9612.5|9602.5|5
1636424360000|2021-11-09 02:19:20|9614.4|9604.4|9614.5|9604.5|9614.8|9604.8|9614.4|9604.4|3
1636424370000|2021-11-09 02:19:30|9614.4|9604.4|9614.5|9604.5|9614.6|9604.6|9614|9604|6
1636424380000|2021-11-09 02:19:40|9614.4|9604.4|9614.3|9604.3|9614.4|9604.4|9613.8|9603.8|4
1636424390000|2021-11-09 02:19:50|9614.5|9604.5|9614.1|9604.1|9614.5|9604.5|9614.1|9604.1|2
1636424400000|2021-11-09 02:20:00|9614.5|9604.5|9614.8|9604.8|9614.8|9604.8|9614.5|9604.5|2
1636424410000|2021-11-09 02:20:10|9614.5|9604.5|9613.4|9603.4|9614.5|9604.5|9613.4|9603.4|5
1636424420000|2021-11-09 02:20:20|9613.1|9603.1|9614.5|9604.5|9614.5|9604.5|9613.1|9603.1|4
1636424430000|2021-11-09 02:20:30|9614.3|9604.3|9612.8|9602.8|9614.3|9604.3|9612.5|9602.5|6
1636424440000|2021-11-09 02:20:40|9612.4|9602.4|9613.5|9603.5|9613.5|9603.5|9612.3|9602.3|6
1636424450000|2021-11-09 02:20:50|9613.9|9603.9|9613.8|9603.8|9613.9|9603.9|9613.4|9603.4|4
1636424460000|2021-11-09 02:21:00|9614.1|9604.1|9613.9|9603.9|9614.1|9604.1|9613.6|9603.6|4
1636424470000|2021-11-09 02:21:10|9614|9604|9614.6|9604.6|9614.6|9604.6|9614|9604|2
1636424490000|2021-11-09 02:21:30|9614.4|9604.4|9613.6|9603.6|9614.4|9604.4|9613.4|9603.4|5
1636424500000|2021-11-09 02:21:40|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|1
1636424510000|2021-11-09 02:21:50|9613.6|9603.6|9613.6|9603.6|9613.8|9603.8|9613.4|9603.4|6
1636424520000|2021-11-09 02:22:00|9613.4|9603.4|9614.6|9604.6|9614.6|9604.6|9613.4|9603.4|5
1636424530000|2021-11-09 02:22:10|9614.3|9604.3|9614.8|9604.8|9614.8|9604.8|9613.4|9603.4|9
1636424550000|2021-11-09 02:22:30|9614.1|9604.1|9609.8|9599.8|9614.1|9604.1|9609.3|9599.3|8
1636424560000|2021-11-09 02:22:40|9610|9600|9608|9598|9612.1|9602.1|9608|9598|3
1636424570000|2021-11-09 02:22:50|9608.3|9598.3|9608.5|9598.5|9608.5|9598.5|9608.3|9598.3|2
1636424580000|2021-11-09 02:23:00|9608.9|9598.9|9610.1|9600.1|9610.4|9600.4|9608.3|9598.3|6
1636424610000|2021-11-09 02:23:30|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1636424630000|2021-11-09 02:23:50|9609|9599|9607.3|9597.3|9609|9599|9607.3|9597.3|3
1636424640000|2021-11-09 02:24:00|9606.9|9596.9|9606.8|9596.8|9606.9|9596.9|9606.4|9596.4|3
1636424650000|2021-11-09 02:24:10|9607.3|9597.3|9607.4|9597.4|9607.4|9597.4|9607.3|9597.3|2
1636424660000|2021-11-09 02:24:20|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1636424670000|2021-11-09 02:24:30|9607|9597|9607.3|9597.3|9607.3|9597.3|9607|9597|2
1636424680000|2021-11-09 02:24:40|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|1
1636424700000|2021-11-09 02:25:00|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1636424720000|2021-11-09 02:25:20|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|1
1636424730000|2021-11-09 02:25:30|9607.8|9597.8|9607.5|9597.5|9607.8|9597.8|9607.5|9597.5|2
1636424740000|2021-11-09 02:25:40|9607.8|9597.8|9607.5|9597.5|9607.8|9597.8|9607.5|9597.5|2
1636424760000|2021-11-09 02:26:00|9607.6|9597.6|9607.8|9597.8|9607.8|9597.8|9607.5|9597.5|3
1636424770000|2021-11-09 02:26:10|9608|9598|9608.8|9598.8|9608.8|9598.8|9607.6|9597.6|3
1636424780000|2021-11-09 02:26:20|9608.3|9598.3|9607.6|9597.6|9608.3|9598.3|9607.6|9597.6|3
1636424790000|2021-11-09 02:26:30|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|1
1636424800000|2021-11-09 02:26:40|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.5|9598.5|3
1636424810000|2021-11-09 02:26:50|9609|9599|9607.6|9597.6|9609|9599|9607.4|9597.4|5
1636424820000|2021-11-09 02:27:00|9607.9|9597.9|9609|9599|9609|9599|9607.9|9597.9|4
1636424840000|2021-11-09 02:27:20|9608.8|9598.8|9609|9599|9609|9599|9608.1|9598.1|4
1636424850000|2021-11-09 02:27:30|9608.8|9598.8|9608|9598|9608.8|9598.8|9608|9598|3
1636424860000|2021-11-09 02:27:40|9608.1|9598.1|9608.8|9598.8|9608.8|9598.8|9608.1|9598.1|2
1636424870000|2021-11-09 02:27:50|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|1
1636424880000|2021-11-09 02:28:00|9608.8|9598.8|9609.1|9599.1|9609.1|9599.1|9608.8|9598.8|2
1636424890000|2021-11-09 02:28:10|9609.5|9599.5|9609.4|9599.4|9609.8|9599.8|9609|9599|5
1636424920000|2021-11-09 02:28:40|9608.6|9598.6|9608.5|9598.5|9608.6|9598.6|9608.5|9598.5|2
1636424930000|2021-11-09 02:28:50|9608.8|9598.8|9609.4|9599.4|9609.4|9599.4|9608.8|9598.8|4
1636424940000|2021-11-09 02:29:00|9609.6|9599.6|9609.3|9599.3|9609.6|9599.6|9609.1|9599.1|6
1636424950000|2021-11-09 02:29:10|9609|9599|9608.4|9598.4|9609|9599|9608.1|9598.1|3
1636424960000|2021-11-09 02:29:20|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1636424970000|2021-11-09 02:29:30|9609.1|9599.1|9608.1|9598.1|9609.1|9599.1|9608.1|9598.1|3
1636424980000|2021-11-09 02:29:40|9608.4|9598.4|9607.8|9597.8|9608.4|9598.4|9607.8|9597.8|2
1636425000000|2021-11-09 02:30:00|9608.8|9598.8|9611|9601|9611|9601|9608.1|9598.1|19
1636425010000|2021-11-09 02:30:10|9611.5|9601.5|9612.3|9602.3|9612.4|9602.4|9611|9601|11
1636425020000|2021-11-09 02:30:20|9612|9602|9609.8|9599.8|9612.3|9602.3|9609.8|9599.8|8
1636425030000|2021-11-09 02:30:30|9610.1|9600.1|9610.4|9600.4|9610.4|9600.4|9610.1|9600.1|2
1636425040000|2021-11-09 02:30:40|9610.1|9600.1|9609.8|9599.8|9610.1|9600.1|9609.8|9599.8|3
1636425050000|2021-11-09 02:30:50|9609.5|9599.5|9608.9|9598.9|9609.5|9599.5|9608.4|9598.4|7
1636425060000|2021-11-09 02:31:00|9609.3|9599.3|9610.6|9600.6|9610.6|9600.6|9609.3|9599.3|10
1636425070000|2021-11-09 02:31:10|9610.4|9600.4|9601.9|9591.9|9610.4|9600.4|9601.9|9591.9|16
1636425080000|2021-11-09 02:31:20|9598.3|9588.3|9597.3|9587.3|9598.3|9588.3|9595.3|9585.3|27
1636425090000|2021-11-09 02:31:30|9597.9|9587.9|9598|9588|9600.4|9590.4|9597.3|9587.3|21
1636425100000|2021-11-09 02:31:40|9597.4|9587.4|9595.8|9585.8|9597.4|9587.4|9595.4|9585.4|24
1636425110000|2021-11-09 02:31:50|9595.4|9585.4|9595.6|9585.6|9596|9586|9594.1|9584.1|20
1636425120000|2021-11-09 02:32:00|9595.3|9585.3|9596.4|9586.4|9597.6|9587.6|9595.1|9585.1|15
1636425130000|2021-11-09 02:32:10|9596.6|9586.6|9596.6|9586.6|9597|9587|9596.1|9586.1|9
1636425140000|2021-11-09 02:32:20|9595.9|9585.9|9597.8|9587.8|9599.5|9589.5|9595.9|9585.9|18
1636425150000|2021-11-09 02:32:30|9597.9|9587.9|9598.8|9588.8|9598.8|9588.8|9597.8|9587.8|11
1636425160000|2021-11-09 02:32:40|9599|9589|9600.8|9590.8|9602.1|9592.1|9598.8|9588.8|11
1636425170000|2021-11-09 02:32:50|9601.4|9591.4|9603.4|9593.4|9603.4|9593.4|9601.4|9591.4|11
1636425180000|2021-11-09 02:33:00|9604|9594|9604.3|9594.3|9604.3|9594.3|9602.6|9592.6|14
1636425190000|2021-11-09 02:33:10|9604|9594|9604.1|9594.1|9604.5|9594.5|9603.8|9593.8|7
1636425200000|2021-11-09 02:33:20|9604.5|9594.5|9605|9595|9605.4|9595.4|9604.4|9594.4|8
1636425210000|2021-11-09 02:33:30|9604.8|9594.8|9604.5|9594.5|9605.3|9595.3|9604.5|9594.5|3
1636425220000|2021-11-09 02:33:40|9603.6|9593.6|9604.5|9594.5|9604.8|9594.8|9603.6|9593.6|4
1636425230000|2021-11-09 02:33:50|9604.3|9594.3|9604.4|9594.4|9604.4|9594.4|9603.5|9593.5|6
1636425240000|2021-11-09 02:34:00|9604.8|9594.8|9604.9|9594.9|9605.5|9595.5|9603.9|9593.9|8
1636425250000|2021-11-09 02:34:10|9604.6|9594.6|9603.8|9593.8|9604.6|9594.6|9603.4|9593.4|3
1636425260000|2021-11-09 02:34:20|9603.1|9593.1|9603.6|9593.6|9603.6|9593.6|9602.5|9592.5|8
1636425270000|2021-11-09 02:34:30|9603.1|9593.1|9603.4|9593.4|9603.4|9593.4|9603.1|9593.1|2
1636425280000|2021-11-09 02:34:40|9603.6|9593.6|9603.8|9593.8|9603.9|9593.9|9602.6|9592.6|5
1636425290000|2021-11-09 02:34:50|9603.6|9593.6|9602.6|9592.6|9603.6|9593.6|9602|9592|9
1636425300000|2021-11-09 02:35:00|9602.9|9592.9|9600.8|9590.8|9602.9|9592.9|9600|9590|13
1636425310000|2021-11-09 02:35:10|9601|9591|9602.6|9592.6|9602.6|9592.6|9600.6|9590.6|9
1636425320000|2021-11-09 02:35:20|9602.9|9592.9|9602.9|9592.9|9603.6|9593.6|9602.8|9592.8|7
1636425330000|2021-11-09 02:35:30|9602.5|9592.5|9604.3|9594.3|9604.4|9594.4|9602.5|9592.5|8
1636425340000|2021-11-09 02:35:40|9604|9594|9603.8|9593.8|9604|9594|9603.8|9593.8|2
1636425350000|2021-11-09 02:35:50|9603.3|9593.3|9603.5|9593.5|9603.8|9593.8|9602.9|9592.9|4
1636425360000|2021-11-09 02:36:00|9603.8|9593.8|9604.1|9594.1|9605.1|9595.1|9603.8|9593.8|11
1636425370000|2021-11-09 02:36:10|9604.6|9594.6|9605.4|9595.4|9605.6|9595.6|9604.5|9594.5|9
1636425380000|2021-11-09 02:36:20|9605.8|9595.8|9606.9|9596.9|9607.4|9597.4|9605.8|9595.8|8
1636425390000|2021-11-09 02:36:30|9607.3|9597.3|9607|9597|9607.4|9597.4|9607|9597|3
1636425400000|2021-11-09 02:36:40|9607.3|9597.3|9607.9|9597.9|9607.9|9597.9|9607.3|9597.3|5
1636425410000|2021-11-09 02:36:50|9607.5|9597.5|9605.8|9595.8|9607.5|9597.5|9605.8|9595.8|5
1636425420000|2021-11-09 02:37:00|9606.4|9596.4|9608.5|9598.5|9609.4|9599.4|9606.4|9596.4|13
1636425430000|2021-11-09 02:37:10|9608.8|9598.8|9610.6|9600.6|9610.6|9600.6|9608.4|9598.4|8
1636425440000|2021-11-09 02:37:20|9610.9|9600.9|9611.6|9601.6|9611.6|9601.6|9610.9|9600.9|3
1636425450000|2021-11-09 02:37:30|9611.9|9601.9|9611|9601|9612.9|9602.9|9611|9601|12
1636425460000|2021-11-09 02:37:40|9610.6|9600.6|9611.6|9601.6|9611.6|9601.6|9610.3|9600.3|7
1636425470000|2021-11-09 02:37:50|9611.3|9601.3|9609|9599|9611.3|9601.3|9609|9599|6
1636425480000|2021-11-09 02:38:00|9609.8|9599.8|9608.5|9598.5|9609.8|9599.8|9608|9598|9
1636425490000|2021-11-09 02:38:10|9608.9|9598.9|9609.3|9599.3|9609.8|9599.8|9608.9|9598.9|4
1636425500000|2021-11-09 02:38:20|9609|9599|9610.5|9600.5|9610.5|9600.5|9609|9599|3
1636425510000|2021-11-09 02:38:30|9609.6|9599.6|9610.5|9600.5|9610.5|9600.5|9609.6|9599.6|5
1636425520000|2021-11-09 02:38:40|9609.4|9599.4|9610.8|9600.8|9610.9|9600.9|9609.4|9599.4|6
1636425530000|2021-11-09 02:38:50|9611|9601|9616.3|9606.3|9616.3|9606.3|9611|9601|17
1636425540000|2021-11-09 02:39:00|9616.5|9606.5|9617.3|9607.3|9618.1|9608.1|9616.5|9606.5|16
1636425550000|2021-11-09 02:39:10|9616.8|9606.8|9615.8|9605.8|9617.3|9607.3|9615.8|9605.8|12
1636425560000|2021-11-09 02:39:20|9616|9606|9616.3|9606.3|9616.9|9606.9|9615.8|9605.8|13
1636425570000|2021-11-09 02:39:30|9615.8|9605.8|9615|9605|9615.8|9605.8|9613.1|9603.1|13
1636425580000|2021-11-09 02:39:40|9614.6|9604.6|9614.4|9604.4|9614.6|9604.6|9614.4|9604.4|2
1636425590000|2021-11-09 02:39:50|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|9614.4|9604.4|3
1636425600000|2021-11-09 02:40:00|9614.5|9604.5|9612.9|9602.9|9614.5|9604.5|9612.9|9602.9|6
1636425610000|2021-11-09 02:40:10|9612.8|9602.8|9612.1|9602.1|9612.8|9602.8|9611.6|9601.6|7
1636425620000|2021-11-09 02:40:20|9611.8|9601.8|9614.1|9604.1|9614.1|9604.1|9611.6|9601.6|12
1636425630000|2021-11-09 02:40:30|9613.8|9603.8|9614.6|9604.6|9614.6|9604.6|9613.3|9603.3|9
1636425650000|2021-11-09 02:40:50|9615|9605|9614.6|9604.6|9615|9605|9614.6|9604.6|2
1636425660000|2021-11-09 02:41:00|9614.9|9604.9|9615.6|9605.6|9615.8|9605.8|9614.9|9604.9|4
1636425670000|2021-11-09 02:41:10|9615.5|9605.5|9614.8|9604.8|9615.5|9605.5|9613.9|9603.9|13
1636425680000|2021-11-09 02:41:20|9614.4|9604.4|9614.1|9604.1|9614.8|9604.8|9613.1|9603.1|9
1636425690000|2021-11-09 02:41:30|9614.4|9604.4|9614.1|9604.1|9614.4|9604.4|9613.5|9603.5|4
1636425700000|2021-11-09 02:41:40|9614.6|9604.6|9614|9604|9614.9|9604.9|9613|9603|9
1636425710000|2021-11-09 02:41:50|9614.3|9604.3|9614|9604|9614.3|9604.3|9614|9604|2
1636425720000|2021-11-09 02:42:00|9613.3|9603.3|9612.6|9602.6|9613.3|9603.3|9611.1|9601.1|9
1636425730000|2021-11-09 02:42:10|9612.3|9602.3|9613.3|9603.3|9613.6|9603.6|9611.8|9601.8|10
1636425740000|2021-11-09 02:42:20|9613|9603|9615.4|9605.4|9615.4|9605.4|9613|9603|6
1636425750000|2021-11-09 02:42:30|9615|9605|9617.8|9607.8|9617.8|9607.8|9615|9605|4
1636425760000|2021-11-09 02:42:40|9617.4|9607.4|9614.5|9604.5|9617.8|9607.8|9614.5|9604.5|12
1636425770000|2021-11-09 02:42:50|9614.9|9604.9|9615|9605|9615.1|9605.1|9614.8|9604.8|7
1636425780000|2021-11-09 02:43:00|9614|9604|9613.1|9603.1|9614.4|9604.4|9612.4|9602.4|11
1636425790000|2021-11-09 02:43:10|9613.5|9603.5|9613.5|9603.5|9614.1|9604.1|9613.1|9603.1|6
1636425800000|2021-11-09 02:43:20|9612.8|9602.8|9614.1|9604.1|9614.1|9604.1|9612.8|9602.8|5
1636425810000|2021-11-09 02:43:30|9613.8|9603.8|9614.4|9604.4|9614.4|9604.4|9613.5|9603.5|4
1636425820000|2021-11-09 02:43:40|9614.9|9604.9|9614.8|9604.8|9615.1|9605.1|9614.8|9604.8|5
1636425830000|2021-11-09 02:43:50|9615.1|9605.1|9616.5|9606.5|9617.1|9607.1|9615.1|9605.1|9
1636425840000|2021-11-09 02:44:00|9616.9|9606.9|9618.8|9608.8|9619.4|9609.4|9616.9|9606.9|11
1636425850000|2021-11-09 02:44:10|9619|9609|9618.8|9608.8|9619|9609|9618.8|9608.8|2
1636425860000|2021-11-09 02:44:20|9617.9|9607.9|9618.5|9608.5|9618.8|9608.8|9617.9|9607.9|3
1636425880000|2021-11-09 02:44:40|9618.8|9608.8|9618.8|9608.8|9619.3|9609.3|9618.8|9608.8|7
1636425900000|2021-11-09 02:45:00|9619|9609|9617.5|9607.5|9619.4|9609.4|9617.5|9607.5|8
1636425910000|2021-11-09 02:45:10|9617.4|9607.4|9616.4|9606.4|9617.4|9607.4|9616.1|9606.1|4
1636425950000|2021-11-09 02:45:50|9615.9|9605.9|9616.4|9606.4|9616.4|9606.4|9615.9|9605.9|3
1636425960000|2021-11-09 02:46:00|9616.6|9606.6|9616.9|9606.9|9616.9|9606.9|9616.4|9606.4|4
1636425970000|2021-11-09 02:46:10|9617.1|9607.1|9618.6|9608.6|9618.6|9608.6|9617.1|9607.1|4
1636425980000|2021-11-09 02:46:20|9619|9609|9617.6|9607.6|9619|9609|9617.4|9607.4|6
1636425990000|2021-11-09 02:46:30|9617.3|9607.3|9617|9607|9617.4|9607.4|9616.1|9606.1|4
1636426010000|2021-11-09 02:46:50|9617.3|9607.3|9616.8|9606.8|9617.3|9607.3|9616.8|9606.8|3
1636426040000|2021-11-09 02:47:20|9617|9607|9617|9607|9617.4|9607.4|9617|9607|3
1636426060000|2021-11-09 02:47:40|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|1
1636426080000|2021-11-09 02:48:00|9617.1|9607.1|9618.4|9608.4|9618.4|9608.4|9617.1|9607.1|2
1636426090000|2021-11-09 02:48:10|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|1
1636426100000|2021-11-09 02:48:20|9618.3|9608.3|9618|9608|9618.3|9608.3|9618|9608|2
1636426120000|2021-11-09 02:48:40|9617.6|9607.6|9616.6|9606.6|9617.6|9607.6|9616.6|9606.6|2
1636426140000|2021-11-09 02:49:00|9616.5|9606.5|9617.4|9607.4|9617.4|9607.4|9616.5|9606.5|2
1636426180000|2021-11-09 02:49:40|9616.9|9606.9|9616.9|9606.9|9616.9|9606.9|9616.9|9606.9|1
1636426190000|2021-11-09 02:49:50|9617.1|9607.1|9617.4|9607.4|9617.4|9607.4|9617.1|9607.1|2
1636426200000|2021-11-09 02:50:00|9617.8|9607.8|9617.6|9607.6|9618|9608|9617.6|9607.6|3
1636426210000|2021-11-09 02:50:10|9618|9608|9618|9608|9618|9608|9618|9608|1
1636426220000|2021-11-09 02:50:20|9618.1|9608.1|9618.5|9608.5|9618.5|9608.5|9618.1|9608.1|2
1636426240000|2021-11-09 02:50:40|9618.8|9608.8|9621.1|9611.1|9621.1|9611.1|9618.8|9608.8|7
1636426250000|2021-11-09 02:50:50|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|9620|9610|4
1636426260000|2021-11-09 02:51:00|9621.8|9611.8|9625.6|9615.6|9625.6|9615.6|9621.8|9611.8|9
1636426270000|2021-11-09 02:51:10|9625.3|9615.3|9626|9616|9626|9616|9625.3|9615.3|5
1636426280000|2021-11-09 02:51:20|9626.3|9616.3|9628.4|9618.4|9628.8|9618.8|9626.1|9616.1|7
1636426290000|2021-11-09 02:51:30|9628.1|9618.1|9629.8|9619.8|9629.8|9619.8|9627.8|9617.8|8
1636426300000|2021-11-09 02:51:40|9628.5|9618.5|9628.3|9618.3|9629.5|9619.5|9628.3|9618.3|8
1636426310000|2021-11-09 02:51:50|9628.5|9618.5|9628.3|9618.3|9628.8|9618.8|9628.3|9618.3|6
1636426320000|2021-11-09 02:52:00|9627.8|9617.8|9627.5|9617.5|9628|9618|9626.8|9616.8|9
1636426330000|2021-11-09 02:52:10|9627.3|9617.3|9626.5|9616.5|9627.3|9617.3|9626.5|9616.5|4
1636426340000|2021-11-09 02:52:20|9626|9616|9625.8|9615.8|9626.5|9616.5|9625.5|9615.5|7
1636426350000|2021-11-09 02:52:30|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|9624.8|9614.8|3
1636426360000|2021-11-09 02:52:40|9625.1|9615.1|9625.8|9615.8|9625.8|9615.8|9625.1|9615.1|6
1636426370000|2021-11-09 02:52:50|9625.3|9615.3|9624.8|9614.8|9625.3|9615.3|9624.3|9614.3|5
1636426380000|2021-11-09 02:53:00|9625|9615|9623.5|9613.5|9625|9615|9623.5|9613.5|4
1636426390000|2021-11-09 02:53:10|9623.9|9613.9|9623.8|9613.8|9624|9614|9623.8|9613.8|3
1636426400000|2021-11-09 02:53:20|9624|9614|9624.3|9614.3|9624.9|9614.9|9624|9614|6
1636426420000|2021-11-09 02:53:40|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|1
1636426430000|2021-11-09 02:53:50|9625|9615|9626.6|9616.6|9626.6|9616.6|9625|9615|6
1636426440000|2021-11-09 02:54:00|9626.3|9616.3|9626|9616|9626.6|9616.6|9626|9616|4
1636426450000|2021-11-09 02:54:10|9626.3|9616.3|9627|9617|9627.4|9617.4|9626.3|9616.3|3
1636426460000|2021-11-09 02:54:20|9626.8|9616.8|9626|9616|9626.9|9616.9|9626|9616|5
1636426480000|2021-11-09 02:54:40|9627|9617|9627|9617|9627|9617|9627|9617|1
1636426510000|2021-11-09 02:55:10|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|1
1636426520000|2021-11-09 02:55:20|9626.9|9616.9|9626.9|9616.9|9626.9|9616.9|9626.9|9616.9|1
1636426550000|2021-11-09 02:55:50|9625.9|9615.9|9625|9615|9625.9|9615.9|9625|9615|2
1636426560000|2021-11-09 02:56:00|9624.8|9614.8|9622.8|9612.8|9624.8|9614.8|9622.6|9612.6|7
1636426570000|2021-11-09 02:56:10|9623|9613|9622.3|9612.3|9623.6|9613.6|9622.3|9612.3|7
1636426580000|2021-11-09 02:56:20|9622.6|9612.6|9622.3|9612.3|9622.6|9612.6|9622.3|9612.3|2
1636426590000|2021-11-09 02:56:30|9622|9612|9622.3|9612.3|9622.3|9612.3|9621.8|9611.8|3
1636426600000|2021-11-09 02:56:40|9622.5|9612.5|9623.3|9613.3|9623.3|9613.3|9622.5|9612.5|2
1636426610000|2021-11-09 02:56:50|9623|9613|9622.3|9612.3|9623|9613|9622.3|9612.3|4
1636426620000|2021-11-09 02:57:00|9621.5|9611.5|9621|9611|9621.5|9611.5|9621|9611|4
1636426630000|2021-11-09 02:57:10|9620.5|9610.5|9621.3|9611.3|9621.4|9611.4|9620.5|9610.5|8
1636426640000|2021-11-09 02:57:20|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|1
1636426650000|2021-11-09 02:57:30|9619.5|9609.5|9619.3|9609.3|9619.5|9609.5|9619.3|9609.3|2
1636426660000|2021-11-09 02:57:40|9619.9|9609.9|9619.5|9609.5|9619.9|9609.9|9619.3|9609.3|3
1636426670000|2021-11-09 02:57:50|9619.6|9609.6|9620|9610|9620|9610|9619.6|9609.6|2
1636426690000|2021-11-09 02:58:10|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|1
1636426720000|2021-11-09 02:58:40|9619.4|9609.4|9618.3|9608.3|9619.4|9609.4|9618.3|9608.3|4
1636426730000|2021-11-09 02:58:50|9618.1|9608.1|9618.1|9608.1|9618.1|9608.1|9618.1|9608.1|1
1636426750000|2021-11-09 02:59:10|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|1
1636426760000|2021-11-09 02:59:20|9617.6|9607.6|9616.3|9606.3|9617.6|9607.6|9616.3|9606.3|3
1636426770000|2021-11-09 02:59:30|9616.1|9606.1|9614|9604|9616.1|9606.1|9614|9604|4
1636426780000|2021-11-09 02:59:40|9614.4|9604.4|9615|9605|9615.3|9605.3|9614.4|9604.4|4
1636426790000|2021-11-09 02:59:50|9614.8|9604.8|9620.5|9610.5|9620.5|9610.5|9614.8|9604.8|10
1636426800000|2021-11-09 03:00:00|9620.3|9610.3|9620.5|9610.5|9620.5|9610.5|9620.3|9610.3|4
1636426820000|2021-11-09 03:00:20|9620.8|9610.8|9620.4|9610.4|9621.3|9611.3|9620.4|9610.4|4
1636426830000|2021-11-09 03:00:30|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|1
1636426840000|2021-11-09 03:00:40|9620.5|9610.5|9620.8|9610.8|9620.8|9610.8|9620.5|9610.5|4
1636426850000|2021-11-09 03:00:50|9620.5|9610.5|9619.8|9609.8|9620.5|9610.5|9618.5|9608.5|5
1636426860000|2021-11-09 03:01:00|9619.4|9609.4|9616.5|9606.5|9619.4|9609.4|9616|9606|9
1636426870000|2021-11-09 03:01:10|9616.3|9606.3|9614|9604|9616.3|9606.3|9613.1|9603.1|8
1636426880000|2021-11-09 03:01:20|9614.4|9604.4|9615|9605|9615|9605|9614.1|9604.1|5
1636426890000|2021-11-09 03:01:30|9614.6|9604.6|9614.6|9604.6|9614.9|9604.9|9614.4|9604.4|4
1636426900000|2021-11-09 03:01:40|9614.9|9604.9|9617.4|9607.4|9617.5|9607.5|9614.9|9604.9|9
1636426910000|2021-11-09 03:01:50|9617.1|9607.1|9618.3|9608.3|9618.3|9608.3|9616.5|9606.5|18
1636426920000|2021-11-09 03:02:00|9618|9608|9618.3|9608.3|9619.4|9609.4|9617.6|9607.6|12
1636426930000|2021-11-09 03:02:10|9618.5|9608.5|9618.5|9608.5|9619|9609|9617.9|9607.9|9
1636426940000|2021-11-09 03:02:20|9618.8|9608.8|9617.9|9607.9|9619.3|9609.3|9617.9|9607.9|6
1636426950000|2021-11-09 03:02:30|9617.6|9607.6|9613.5|9603.5|9617.6|9607.6|9612.8|9602.8|12
1636426960000|2021-11-09 03:02:40|9613.1|9603.1|9612.9|9602.9|9613.4|9603.4|9612.4|9602.4|7
1636426970000|2021-11-09 03:02:50|9612.5|9602.5|9612.8|9602.8|9613.3|9603.3|9611.8|9601.8|15
1636426980000|2021-11-09 03:03:00|9611.3|9601.3|9611.4|9601.4|9612.8|9602.8|9610.1|9600.1|12
1636426990000|2021-11-09 03:03:10|9612|9602|9613.1|9603.1|9613.1|9603.1|9611.9|9601.9|8
1636427000000|2021-11-09 03:03:20|9613.5|9603.5|9612.8|9602.8|9613.6|9603.6|9612.8|9602.8|9
1636427010000|2021-11-09 03:03:30|9613.3|9603.3|9613|9603|9615.5|9605.5|9613|9603|12
1636427020000|2021-11-09 03:03:40|9613.4|9603.4|9614.1|9604.1|9614.1|9604.1|9612.8|9602.8|8
1636427030000|2021-11-09 03:03:50|9614.5|9604.5|9614.6|9604.6|9614.6|9604.6|9614.5|9604.5|2
1636427050000|2021-11-09 03:04:10|9614.3|9604.3|9615.8|9605.8|9615.8|9605.8|9614.3|9604.3|6
1636427060000|2021-11-09 03:04:20|9616|9606|9615.9|9605.9|9616.3|9606.3|9615.1|9605.1|14
1636427070000|2021-11-09 03:04:30|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|1
1636427080000|2021-11-09 03:04:40|9616.5|9606.5|9615.6|9605.6|9616.8|9606.8|9615.6|9605.6|6
1636427090000|2021-11-09 03:04:50|9615.9|9605.9|9616.5|9606.5|9616.5|9606.5|9615.9|9605.9|2
1636427100000|2021-11-09 03:05:00|9616.1|9606.1|9615.6|9605.6|9616.4|9606.4|9615|9605|7
1636427110000|2021-11-09 03:05:10|9615.3|9605.3|9609|9599|9615.6|9605.6|9609|9599|22
1636427120000|2021-11-09 03:05:20|9610.1|9600.1|9608.5|9598.5|9610.1|9600.1|9608.1|9598.1|16
1636427130000|2021-11-09 03:05:30|9608.1|9598.1|9608.6|9598.6|9610.5|9600.5|9608.1|9598.1|17
1636427140000|2021-11-09 03:05:40|9609.8|9599.8|9605.4|9595.4|9609.8|9599.8|9605.4|9595.4|13
1636427150000|2021-11-09 03:05:50|9606|9596|9600.6|9590.6|9606|9596|9600.6|9590.6|25
1636427160000|2021-11-09 03:06:00|9601|9591|9599|9589|9602.1|9592.1|9599|9589|23
1636427170000|2021-11-09 03:06:10|9599.3|9589.3|9594.9|9584.9|9599.8|9589.8|9593.6|9583.6|22
1636427180000|2021-11-09 03:06:20|9595.6|9585.6|9601.5|9591.5|9601.5|9591.5|9595.6|9585.6|11
1636427190000|2021-11-09 03:06:30|9601.3|9591.3|9605|9595|9605|9595|9601.3|9591.3|13
1636427200000|2021-11-09 03:06:40|9605.3|9595.3|9605.5|9595.5|9605.8|9595.8|9605.3|9595.3|3
1636427210000|2021-11-09 03:06:50|9605.4|9595.4|9604|9594|9605.4|9595.4|9604|9594|4
1636427220000|2021-11-09 03:07:00|9604.5|9594.5|9602|9592|9604.5|9594.5|9602|9592|13
1636427230000|2021-11-09 03:07:10|9601.8|9591.8|9601.1|9591.1|9601.9|9591.9|9600.3|9590.3|10
1636427240000|2021-11-09 03:07:20|9601.4|9591.4|9601.4|9591.4|9602.1|9592.1|9600.6|9590.6|8
1636427250000|2021-11-09 03:07:30|9601.6|9591.6|9602.1|9592.1|9602.1|9592.1|9601.6|9591.6|2
1636427260000|2021-11-09 03:07:40|9602.6|9592.6|9602|9592|9602.9|9592.9|9602|9592|4
1636427270000|2021-11-09 03:07:50|9602.6|9592.6|9605.1|9595.1|9605.1|9595.1|9602.6|9592.6|3
1636427280000|2021-11-09 03:08:00|9604.8|9594.8|9604|9594|9605.3|9595.3|9602.8|9592.8|10
1636427290000|2021-11-09 03:08:10|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.1|9593.1|5
1636427300000|2021-11-09 03:08:20|9604|9594|9605|9595|9605|9595|9602.8|9592.8|9
1636427310000|2021-11-09 03:08:30|9605.3|9595.3|9604.9|9594.9|9606.8|9596.8|9604.9|9594.9|6
1636427320000|2021-11-09 03:08:40|9604.5|9594.5|9605.1|9595.1|9605.1|9595.1|9604.5|9594.5|3
1636427330000|2021-11-09 03:08:50|9605|9595|9603.5|9593.5|9605|9595|9603.1|9593.1|8
1636427340000|2021-11-09 03:09:00|9603.8|9593.8|9603.5|9593.5|9603.8|9593.8|9602.9|9592.9|11
1636427370000|2021-11-09 03:09:30|9603.8|9593.8|9604|9594|9604|9594|9603.1|9593.1|5
1636427380000|2021-11-09 03:09:40|9604.3|9594.3|9605|9595|9605.4|9595.4|9604.3|9594.3|7
1636427390000|2021-11-09 03:09:50|9604.8|9594.8|9604.3|9594.3|9604.8|9594.8|9604.3|9594.3|3
1636427400000|2021-11-09 03:10:00|9603.3|9593.3|9603.4|9593.4|9603.4|9593.4|9602.9|9592.9|4
1636427410000|2021-11-09 03:10:10|9603.5|9593.5|9603.8|9593.8|9603.8|9593.8|9603.5|9593.5|2
1636427420000|2021-11-09 03:10:20|9604.1|9594.1|9605.8|9595.8|9605.8|9595.8|9604.1|9594.1|6
1636427430000|2021-11-09 03:10:30|9605.4|9595.4|9605.4|9595.4|9606.5|9596.5|9605.3|9595.3|8
1636427440000|2021-11-09 03:10:40|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|9604.8|9594.8|3
1636427450000|2021-11-09 03:10:50|9605|9595|9608.4|9598.4|9608.4|9598.4|9605|9595|9
1636427460000|2021-11-09 03:11:00|9608.1|9598.1|9607.8|9597.8|9608.5|9598.5|9607.5|9597.5|8
1636427470000|2021-11-09 03:11:10|9608|9598|9608.5|9598.5|9608.9|9598.9|9607.9|9597.9|6
1636427480000|2021-11-09 03:11:20|9608.3|9598.3|9607.6|9597.6|9608.3|9598.3|9607|9597|5
1636427490000|2021-11-09 03:11:30|9607.3|9597.3|9603.1|9593.1|9607.3|9597.3|9603.1|9593.1|6
1636427500000|2021-11-09 03:11:40|9602.5|9592.5|9601.3|9591.3|9602.5|9592.5|9601.3|9591.3|5
1636427510000|2021-11-09 03:11:50|9600.9|9590.9|9600.3|9590.3|9600.9|9590.9|9598.4|9588.4|9
1636427520000|2021-11-09 03:12:00|9600|9590|9599.9|9589.9|9600|9590|9599.6|9589.6|3
1636427530000|2021-11-09 03:12:10|9599.5|9589.5|9594.1|9584.1|9599.5|9589.5|9594.1|9584.1|11
1636427540000|2021-11-09 03:12:20|9593.8|9583.8|9593.1|9583.1|9594.3|9584.3|9592.6|9582.6|10
1636427550000|2021-11-09 03:12:30|9593.5|9583.5|9593.5|9583.5|9593.8|9583.8|9592.4|9582.4|13
1636427560000|2021-11-09 03:12:40|9593.8|9583.8|9596.4|9586.4|9597|9587|9593.4|9583.4|10
1636427570000|2021-11-09 03:12:50|9595.6|9585.6|9597.8|9587.8|9598.1|9588.1|9595.6|9585.6|11
1636427580000|2021-11-09 03:13:00|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9596|9586|7
1636427590000|2021-11-09 03:13:10|9597.3|9587.3|9596.3|9586.3|9597.3|9587.3|9596.3|9586.3|3
1636427600000|2021-11-09 03:13:20|9597.8|9587.8|9598.1|9588.1|9598.1|9588.1|9597.3|9587.3|7
1636427610000|2021-11-09 03:13:30|9597.8|9587.8|9594.6|9584.6|9597.8|9587.8|9594.6|9584.6|9
1636427620000|2021-11-09 03:13:40|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|1
1636427630000|2021-11-09 03:13:50|9594.3|9584.3|9594.4|9584.4|9594.4|9584.4|9592.8|9582.8|12
1636427640000|2021-11-09 03:14:00|9594.3|9584.3|9594.8|9584.8|9596|9586|9593.5|9583.5|14
1636427650000|2021-11-09 03:14:10|9595.3|9585.3|9596|9586|9596.8|9586.8|9594.6|9584.6|11
1636427670000|2021-11-09 03:14:30|9595.8|9585.8|9596.3|9586.3|9596.3|9586.3|9595.5|9585.5|11
1636427680000|2021-11-09 03:14:40|9596|9586|9593.3|9583.3|9596|9586|9593.1|9583.1|8
1636427690000|2021-11-09 03:14:50|9592.9|9582.9|9592.9|9582.9|9594|9584|9592.9|9582.9|7
1636427700000|2021-11-09 03:15:00|9592.6|9582.6|9593|9583|9594.1|9584.1|9591|9581|21
1636427710000|2021-11-09 03:15:10|9592.6|9582.6|9593.8|9583.8|9593.9|9583.9|9592.6|9582.6|10
1636427720000|2021-11-09 03:15:20|9593.6|9583.6|9593|9583|9593.9|9583.9|9592.6|9582.6|10
1636427730000|2021-11-09 03:15:30|9592.6|9582.6|9592.8|9582.8|9593.9|9583.9|9592.6|9582.6|8
1636427740000|2021-11-09 03:15:40|9592.4|9582.4|9592.3|9582.3|9593.5|9583.5|9592.3|9582.3|9
1636427750000|2021-11-09 03:15:50|9592.1|9582.1|9593|9583|9593|9583|9589.8|9579.8|13
1636427760000|2021-11-09 03:16:00|9593.6|9583.6|9592.4|9582.4|9593.6|9583.6|9592.4|9582.4|11
1636427770000|2021-11-09 03:16:10|9592.5|9582.5|9594.5|9584.5|9595|9585|9592.5|9582.5|9
1636427780000|2021-11-09 03:16:20|9594.9|9584.9|9594.9|9584.9|9596.3|9586.3|9594.9|9584.9|9
1636427800000|2021-11-09 03:16:40|9595.5|9585.5|9595.8|9585.8|9596|9586|9595.5|9585.5|3
1636427810000|2021-11-09 03:16:50|9596|9586|9596|9586|9596.5|9586.5|9596|9586|4
1636427820000|2021-11-09 03:17:00|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1636427830000|2021-11-09 03:17:10|9596|9586|9596|9586|9596|9586|9595.8|9585.8|5
1636427840000|2021-11-09 03:17:20|9596.3|9586.3|9596.6|9586.6|9597|9587|9596.3|9586.3|4
1636427850000|2021-11-09 03:17:30|9596.9|9586.9|9597.3|9587.3|9597.3|9587.3|9596.9|9586.9|2
1636427860000|2021-11-09 03:17:40|9597.6|9587.6|9597.3|9587.3|9597.8|9587.8|9597.3|9587.3|3
1636427870000|2021-11-09 03:17:50|9597.6|9587.6|9597.1|9587.1|9597.8|9587.8|9597.1|9587.1|5
1636427880000|2021-11-09 03:18:00|9597.5|9587.5|9596|9586|9598|9588|9595.8|9585.8|11
1636427890000|2021-11-09 03:18:10|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1636427900000|2021-11-09 03:18:20|9595.5|9585.5|9594.1|9584.1|9595.5|9585.5|9593.4|9583.4|8
1636427910000|2021-11-09 03:18:30|9593.8|9583.8|9593.8|9583.8|9595.1|9585.1|9593.5|9583.5|12
1636427920000|2021-11-09 03:18:40|9594|9584|9593.8|9583.8|9594.8|9584.8|9593.8|9583.8|6
1636427930000|2021-11-09 03:18:50|9593.9|9583.9|9594|9584|9594|9584|9593.9|9583.9|4
1636427940000|2021-11-09 03:19:00|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|1
1636427950000|2021-11-09 03:19:10|9593.8|9583.8|9592|9582|9593.8|9583.8|9592|9582|8
1636427960000|2021-11-09 03:19:20|9591.1|9581.1|9587.5|9577.5|9591.5|9581.5|9587.5|9577.5|13
1636427970000|2021-11-09 03:19:30|9586.9|9576.9|9586.3|9576.3|9587.6|9577.6|9585.5|9575.5|16
1636427980000|2021-11-09 03:19:40|9585.6|9575.6|9584|9574|9586.3|9576.3|9583.8|9573.8|22
1636427990000|2021-11-09 03:19:50|9583.9|9573.9|9584.8|9574.8|9585.6|9575.6|9583.9|9573.9|9
1636428000000|2021-11-09 03:20:00|9585|9575|9588|9578|9588|9578|9584.6|9574.6|16
1636428010000|2021-11-09 03:20:10|9588.3|9578.3|9590.8|9580.8|9592.4|9582.4|9588.3|9578.3|17
1636428020000|2021-11-09 03:20:20|9590.3|9580.3|9591.6|9581.6|9591.9|9581.9|9589.6|9579.6|12
1636428030000|2021-11-09 03:20:30|9590.1|9580.1|9587.9|9577.9|9590.1|9580.1|9587.9|9577.9|9
1636428040000|2021-11-09 03:20:40|9587.6|9577.6|9589.9|9579.9|9589.9|9579.9|9587.6|9577.6|13
1636428050000|2021-11-09 03:20:50|9589.6|9579.6|9589.9|9579.9|9590|9580|9589|9579|11
1636428060000|2021-11-09 03:21:00|9589.5|9579.5|9590.1|9580.1|9590.1|9580.1|9588.9|9578.9|5
1636428070000|2021-11-09 03:21:10|9590.4|9580.4|9592.4|9582.4|9592.4|9582.4|9590.4|9580.4|13
1636428080000|2021-11-09 03:21:20|9592.1|9582.1|9588.4|9578.4|9592.1|9582.1|9588.1|9578.1|15
1636428090000|2021-11-09 03:21:30|9588|9578|9587.9|9577.9|9588.8|9578.8|9587.4|9577.4|8
1636428100000|2021-11-09 03:21:40|9587.6|9577.6|9587.3|9577.3|9587.9|9577.9|9587.3|9577.3|3
1636428110000|2021-11-09 03:21:50|9587.6|9577.6|9588.1|9578.1|9589.1|9579.1|9587.6|9577.6|11
1636428120000|2021-11-09 03:22:00|9587.6|9577.6|9588.4|9578.4|9588.8|9578.8|9587.6|9577.6|6
1636428130000|2021-11-09 03:22:10|9588.8|9578.8|9589.4|9579.4|9589.9|9579.9|9588.8|9578.8|6
1636428140000|2021-11-09 03:22:20|9588.9|9578.9|9587.3|9577.3|9589.4|9579.4|9587.3|9577.3|9
1636428150000|2021-11-09 03:22:30|9587.6|9577.6|9587.4|9577.4|9587.9|9577.9|9587.4|9577.4|16
1636428160000|2021-11-09 03:22:40|9587.1|9577.1|9585.9|9575.9|9587.1|9577.1|9585.1|9575.1|16
1636428170000|2021-11-09 03:22:50|9586.3|9576.3|9584.4|9574.4|9586.5|9576.5|9584.4|9574.4|10
1636428180000|2021-11-09 03:23:00|9584.5|9574.5|9584.3|9574.3|9584.6|9574.6|9583.1|9573.1|13
1636428190000|2021-11-09 03:23:10|9583.9|9573.9|9584.8|9574.8|9584.8|9574.8|9583.9|9573.9|3
1636428200000|2021-11-09 03:23:20|9584.9|9574.9|9586.4|9576.4|9587.6|9577.6|9584.8|9574.8|16
1636428210000|2021-11-09 03:23:30|9586.1|9576.1|9586.1|9576.1|9586.5|9576.5|9585.9|9575.9|5
1636428220000|2021-11-09 03:23:40|9586.5|9576.5|9590.4|9580.4|9590.4|9580.4|9586.5|9576.5|10
1636428230000|2021-11-09 03:23:50|9590.1|9580.1|9586.5|9576.5|9590.1|9580.1|9586.5|9576.5|13
1636428240000|2021-11-09 03:24:00|9586.3|9576.3|9583.6|9573.6|9586.3|9576.3|9583.6|9573.6|5
1636428250000|2021-11-09 03:24:10|9585.1|9575.1|9584|9574|9585.9|9575.9|9583.8|9573.8|11
1636428260000|2021-11-09 03:24:20|9583.8|9573.8|9584.6|9574.6|9585.5|9575.5|9583.3|9573.3|18
1636428270000|2021-11-09 03:24:30|9585.1|9575.1|9582.9|9572.9|9585.8|9575.8|9582.9|9572.9|12
1636428280000|2021-11-09 03:24:40|9582.6|9572.6|9581|9571|9582.9|9572.9|9581|9571|10
1636428290000|2021-11-09 03:24:50|9581.5|9571.5|9584.1|9574.1|9584.1|9574.1|9581.5|9571.5|22
1636428300000|2021-11-09 03:25:00|9583.9|9573.9|9581.9|9571.9|9583.9|9573.9|9581|9571|14
1636428310000|2021-11-09 03:25:10|9581.6|9571.6|9585.3|9575.3|9585.3|9575.3|9580.8|9570.8|14
1636428320000|2021-11-09 03:25:20|9584.9|9574.9|9589|9579|9589.3|9579.3|9584.9|9574.9|13
1636428330000|2021-11-09 03:25:30|9589.5|9579.5|9589.3|9579.3|9591|9581|9588.8|9578.8|13
1636428340000|2021-11-09 03:25:40|9590.3|9580.3|9588.3|9578.3|9590.3|9580.3|9587.5|9577.5|9
1636428350000|2021-11-09 03:25:50|9588|9578|9588.3|9578.3|9588.3|9578.3|9586.6|9576.6|10
1636428360000|2021-11-09 03:26:00|9588.8|9578.8|9591.4|9581.4|9591.4|9581.4|9587.6|9577.6|15
1636428370000|2021-11-09 03:26:10|9591.6|9581.6|9593|9583|9596.3|9586.3|9591.6|9581.6|16
1636428380000|2021-11-09 03:26:20|9592.6|9582.6|9592.9|9582.9|9593.9|9583.9|9591.9|9581.9|9
1636428390000|2021-11-09 03:26:30|9592.5|9582.5|9592|9582|9593.1|9583.1|9592|9582|10
1636428400000|2021-11-09 03:26:40|9592.3|9582.3|9592.3|9582.3|9593.9|9583.9|9591.5|9581.5|11
1636428410000|2021-11-09 03:26:50|9592.9|9582.9|9593.3|9583.3|9594.6|9584.6|9592.8|9582.8|14
1636428420000|2021-11-09 03:27:00|9593|9583|9594.8|9584.8|9594.8|9584.8|9591.8|9581.8|11
1636428430000|2021-11-09 03:27:10|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1636428450000|2021-11-09 03:27:30|9594.3|9584.3|9594.5|9584.5|9594.5|9584.5|9594.3|9584.3|4
1636428460000|2021-11-09 03:27:40|9594.8|9584.8|9595|9585|9595|9585|9594.8|9584.8|2
1636428470000|2021-11-09 03:27:50|9595.3|9585.3|9597.8|9587.8|9597.8|9587.8|9595.3|9585.3|11
1636428480000|2021-11-09 03:28:00|9598|9588|9597|9587|9598.5|9588.5|9597|9587|11
1636428490000|2021-11-09 03:28:10|9596.8|9586.8|9597|9587|9598|9588|9596.8|9586.8|11
1636428500000|2021-11-09 03:28:20|9597.3|9587.3|9596.9|9586.9|9597.4|9587.4|9596.9|9586.9|4
1636428510000|2021-11-09 03:28:30|9596.5|9586.5|9594.8|9584.8|9596.5|9586.5|9594.8|9584.8|5
1636428530000|2021-11-09 03:28:50|9595|9585|9595.3|9585.3|9595.3|9585.3|9595|9585|2
1636428540000|2021-11-09 03:29:00|9595|9585|9594.5|9584.5|9595|9585|9594.5|9584.5|7
1636428560000|2021-11-09 03:29:20|9594.8|9584.8|9595.3|9585.3|9595.8|9585.8|9594.5|9584.5|7
1636428570000|2021-11-09 03:29:30|9595.5|9585.5|9595.3|9585.3|9595.8|9585.8|9595|9585|9
1636428590000|2021-11-09 03:29:50|9595.5|9585.5|9596.1|9586.1|9596.8|9586.8|9594.8|9584.8|8
1636428600000|2021-11-09 03:30:00|9596.5|9586.5|9595.8|9585.8|9596.6|9586.6|9595|9585|8
1636428630000|2021-11-09 03:30:30|9596.6|9586.6|9596|9586|9596.6|9586.6|9596|9586|4
1636428640000|2021-11-09 03:30:40|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|1
1636428660000|2021-11-09 03:31:00|9596.5|9586.5|9596.8|9586.8|9596.8|9586.8|9596.5|9586.5|2
1636428670000|2021-11-09 03:31:10|9597.4|9587.4|9597.3|9587.3|9597.4|9587.4|9597.3|9587.3|2
1636428680000|2021-11-09 03:31:20|9596.9|9586.9|9596.6|9586.6|9596.9|9586.9|9596.6|9586.6|2
1636428690000|2021-11-09 03:31:30|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|1
1636428700000|2021-11-09 03:31:40|9597.6|9587.6|9598|9588|9598.3|9588.3|9597.6|9587.6|4
1636428710000|2021-11-09 03:31:50|9599.6|9589.6|9598.8|9588.8|9599.8|9589.8|9598.8|9588.8|5
1636428730000|2021-11-09 03:32:10|9598.6|9588.6|9598.5|9588.5|9598.6|9588.6|9597.9|9587.9|6
1636428750000|2021-11-09 03:32:30|9598.8|9588.8|9598.5|9588.5|9598.8|9588.8|9598.5|9588.5|2
1636428760000|2021-11-09 03:32:40|9598.3|9588.3|9598.5|9588.5|9598.5|9588.5|9597.9|9587.9|4
1636428770000|2021-11-09 03:32:50|9598.8|9588.8|9598.5|9588.5|9598.8|9588.8|9598.3|9588.3|4
1636428780000|2021-11-09 03:33:00|9598.3|9588.3|9597.5|9587.5|9598.3|9588.3|9597.5|9587.5|3
1636428790000|2021-11-09 03:33:10|9597.8|9587.8|9598.1|9588.1|9598.1|9588.1|9597.8|9587.8|2
1636428810000|2021-11-09 03:33:30|9597.8|9587.8|9597.9|9587.9|9598.1|9588.1|9597.5|9587.5|5
1636428820000|2021-11-09 03:33:40|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1636428840000|2021-11-09 03:34:00|9596.9|9586.9|9596.5|9586.5|9598.1|9588.1|9596.5|9586.5|9
1636428850000|2021-11-09 03:34:10|9595.3|9585.3|9595.4|9585.4|9595.6|9585.6|9595|9585|6
1636428860000|2021-11-09 03:34:20|9594.8|9584.8|9594.5|9584.5|9594.8|9584.8|9594.5|9584.5|2
1636428900000|2021-11-09 03:35:00|9594.3|9584.3|9591.4|9581.4|9594.3|9584.3|9591|9581|5
1636428910000|2021-11-09 03:35:10|9589.9|9579.9|9591.4|9581.4|9591.4|9581.4|9589.9|9579.9|2
1636428920000|2021-11-09 03:35:20|9591|9581|9591.1|9581.1|9591.1|9581.1|9590|9580|9
1636428930000|2021-11-09 03:35:30|9590.9|9580.9|9590.5|9580.5|9590.9|9580.9|9590.5|9580.5|2
1636428940000|2021-11-09 03:35:40|9590.8|9580.8|9591.5|9581.5|9591.8|9581.8|9590.4|9580.4|10
1636428950000|2021-11-09 03:35:50|9591.3|9581.3|9590.5|9580.5|9591.5|9581.5|9590.3|9580.3|7
1636428960000|2021-11-09 03:36:00|9591|9581|9592.1|9582.1|9592.1|9582.1|9591|9581|6
1636428970000|2021-11-09 03:36:10|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|1
1636428980000|2021-11-09 03:36:20|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1636428990000|2021-11-09 03:36:30|9591.4|9581.4|9590.8|9580.8|9591.4|9581.4|9590.8|9580.8|2
1636429000000|2021-11-09 03:36:40|9590.5|9580.5|9588.5|9578.5|9590.5|9580.5|9588.5|9578.5|3
1636429010000|2021-11-09 03:36:50|9589.8|9579.8|9589|9579|9590.4|9580.4|9589|9579|4
1636429020000|2021-11-09 03:37:00|9588.8|9578.8|9589.5|9579.5|9589.5|9579.5|9588.8|9578.8|5
1636429030000|2021-11-09 03:37:10|9590|9580|9590|9580|9590|9580|9590|9580|1
1636429040000|2021-11-09 03:37:20|9589.3|9579.3|9589.5|9579.5|9589.8|9579.8|9589.3|9579.3|7
1636429050000|2021-11-09 03:37:30|9590|9580|9589.4|9579.4|9590|9580|9589|9579|8
1636429060000|2021-11-09 03:37:40|9589.8|9579.8|9589.6|9579.6|9589.8|9579.8|9589.3|9579.3|3
1636429070000|2021-11-09 03:37:50|9589.3|9579.3|9589.6|9579.6|9590.5|9580.5|9589.3|9579.3|6
1636429080000|2021-11-09 03:38:00|9589|9579|9590.8|9580.8|9590.8|9580.8|9589|9579|7
1636429090000|2021-11-09 03:38:10|9590|9580|9590.5|9580.5|9590.5|9580.5|9589.5|9579.5|4
1636429100000|2021-11-09 03:38:20|9589.4|9579.4|9590.5|9580.5|9591.1|9581.1|9589.4|9579.4|4
1636429110000|2021-11-09 03:38:30|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|1
1636429120000|2021-11-09 03:38:40|9590.5|9580.5|9589.4|9579.4|9590.5|9580.5|9589.4|9579.4|2
1636429130000|2021-11-09 03:38:50|9589|9579|9587.3|9577.3|9589|9579|9587.3|9577.3|2
1636429140000|2021-11-09 03:39:00|9587.9|9577.9|9587.1|9577.1|9588.8|9578.8|9587.1|9577.1|9
1636429150000|2021-11-09 03:39:10|9587.6|9577.6|9587.9|9577.9|9588.5|9578.5|9587.3|9577.3|9
1636429160000|2021-11-09 03:39:20|9588.3|9578.3|9587.6|9577.6|9588.3|9578.3|9587.3|9577.3|8
1636429170000|2021-11-09 03:39:30|9588|9578|9586.8|9576.8|9588.6|9578.6|9586.8|9576.8|16
1636429180000|2021-11-09 03:39:40|9586.3|9576.3|9586|9576|9586.3|9576.3|9586|9576|2
1636429190000|2021-11-09 03:39:50|9585.6|9575.6|9584.3|9574.3|9585.8|9575.8|9584.3|9574.3|6
1636429200000|2021-11-09 03:40:00|9584.6|9574.6|9585.9|9575.9|9585.9|9575.9|9584.6|9574.6|2
1636429230000|2021-11-09 03:40:30|9586|9576|9585.9|9575.9|9586|9576|9585.9|9575.9|2
1636429270000|2021-11-09 03:41:10|9586.8|9576.8|9587.3|9577.3|9587.9|9577.9|9586.8|9576.8|4
1636429280000|2021-11-09 03:41:20|9588.1|9578.1|9588.4|9578.4|9588.4|9578.4|9588.1|9578.1|2
1636429290000|2021-11-09 03:41:30|9588.8|9578.8|9589.1|9579.1|9589.5|9579.5|9588.6|9578.6|7
1636429300000|2021-11-09 03:41:40|9589.3|9579.3|9589.4|9579.4|9590|9580|9589.3|9579.3|5
1636429310000|2021-11-09 03:41:50|9589.1|9579.1|9589.3|9579.3|9589.3|9579.3|9589.1|9579.1|2
1636429320000|2021-11-09 03:42:00|9589.5|9579.5|9590.4|9580.4|9590.4|9580.4|9589.5|9579.5|4
1636429330000|2021-11-09 03:42:10|9590.8|9580.8|9589|9579|9591.4|9581.4|9589|9579|12
1636429350000|2021-11-09 03:42:30|9587.9|9577.9|9590.1|9580.1|9590.3|9580.3|9587.8|9577.8|6
1636429360000|2021-11-09 03:42:40|9590.8|9580.8|9590|9580|9590.8|9580.8|9590|9580|2
1636429380000|2021-11-09 03:43:00|9590.9|9580.9|9590.4|9580.4|9590.9|9580.9|9590.4|9580.4|3
1636429410000|2021-11-09 03:43:30|9590.1|9580.1|9589.5|9579.5|9590.1|9580.1|9589.5|9579.5|3
1636429420000|2021-11-09 03:43:40|9588.8|9578.8|9590.1|9580.1|9590.1|9580.1|9588.8|9578.8|5
1636429430000|2021-11-09 03:43:50|9589.9|9579.9|9589|9579|9590.3|9580.3|9589|9579|3
1636429440000|2021-11-09 03:44:00|9588.1|9578.1|9589|9579|9589|9579|9588.1|9578.1|2
1636429450000|2021-11-09 03:44:10|9589.3|9579.3|9589|9579|9589.3|9579.3|9589|9579|2
1636429460000|2021-11-09 03:44:20|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|1
1636429470000|2021-11-09 03:44:30|9589.5|9579.5|9588.8|9578.8|9590.5|9580.5|9588.1|9578.1|6
1636429480000|2021-11-09 03:44:40|9588.5|9578.5|9587.4|9577.4|9588.5|9578.5|9587.4|9577.4|5
1636429490000|2021-11-09 03:44:50|9586.3|9576.3|9586.3|9576.3|9586.5|9576.5|9585.8|9575.8|5
1636429500000|2021-11-09 03:45:00|9586.5|9576.5|9587.1|9577.1|9587.3|9577.3|9586.3|9576.3|5
1636429510000|2021-11-09 03:45:10|9586.9|9576.9|9586.8|9576.8|9586.9|9576.9|9586.8|9576.8|2
1636429520000|2021-11-09 03:45:20|9587.4|9577.4|9587.6|9577.6|9588|9578|9587.1|9577.1|6
1636429530000|2021-11-09 03:45:30|9587.4|9577.4|9586.6|9576.6|9587.4|9577.4|9586.6|9576.6|3
1636429540000|2021-11-09 03:45:40|9586.1|9576.1|9586.1|9576.1|9586.3|9576.3|9586.1|9576.1|3
1636429560000|2021-11-09 03:46:00|9585.8|9575.8|9586|9576|9586|9576|9585.8|9575.8|3
1636429570000|2021-11-09 03:46:10|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|1
1636429580000|2021-11-09 03:46:20|9586|9576|9587.5|9577.5|9587.5|9577.5|9586|9576|6
1636429600000|2021-11-09 03:46:40|9584.9|9574.9|9586.4|9576.4|9586.4|9576.4|9584.9|9574.9|4
1636429610000|2021-11-09 03:46:50|9585.9|9575.9|9586.1|9576.1|9586.1|9576.1|9585.9|9575.9|2
1636429620000|2021-11-09 03:47:00|9585.8|9575.8|9585|9575|9586.1|9576.1|9585|9575|8
1636429630000|2021-11-09 03:47:10|9585.4|9575.4|9585.6|9575.6|9586.3|9576.3|9585.4|9575.4|8
1636429640000|2021-11-09 03:47:20|9585.9|9575.9|9586|9576|9586.9|9576.9|9585.5|9575.5|11
1636429650000|2021-11-09 03:47:30|9585.8|9575.8|9586|9576|9586|9576|9585.8|9575.8|2
1636429660000|2021-11-09 03:47:40|9585.8|9575.8|9584.5|9574.5|9586|9576|9584.5|9574.5|6
1636429670000|2021-11-09 03:47:50|9584.3|9574.3|9585.1|9575.1|9585.1|9575.1|9584.3|9574.3|5
1636429680000|2021-11-09 03:48:00|9585.5|9575.5|9585.3|9575.3|9585.5|9575.5|9585.3|9575.3|2
1636429690000|2021-11-09 03:48:10|9584.9|9574.9|9584.6|9574.6|9584.9|9574.9|9584.6|9574.6|4
1636429700000|2021-11-09 03:48:20|9584.5|9574.5|9584.9|9574.9|9584.9|9574.9|9584|9574|4
1636429710000|2021-11-09 03:48:30|9584.5|9574.5|9583.5|9573.5|9584.5|9574.5|9583.5|9573.5|4
1636429720000|2021-11-09 03:48:40|9583.8|9573.8|9583.5|9573.5|9583.8|9573.8|9583.5|9573.5|2
1636429730000|2021-11-09 03:48:50|9583.3|9573.3|9584|9574|9584|9574|9583.3|9573.3|4
1636429740000|2021-11-09 03:49:00|9583.8|9573.8|9584.3|9574.3|9584.3|9574.3|9583.8|9573.8|2
1636429750000|2021-11-09 03:49:10|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|1
1636429760000|2021-11-09 03:49:20|9584.8|9574.8|9585|9575|9585|9575|9584.8|9574.8|2
1636429770000|2021-11-09 03:49:30|9584.8|9574.8|9585.4|9575.4|9585.4|9575.4|9584|9574|5
1636429780000|2021-11-09 03:49:40|9585.1|9575.1|9583|9573|9585.1|9575.1|9582|9572|16
1636429790000|2021-11-09 03:49:50|9583.4|9573.4|9583.9|9573.9|9584.3|9574.3|9583.4|9573.4|4
1636429800000|2021-11-09 03:50:00|9584|9574|9583.5|9573.5|9584|9574|9583.1|9573.1|6
1636429810000|2021-11-09 03:50:10|9583.1|9573.1|9583.3|9573.3|9583.3|9573.3|9582.6|9572.6|5
1636429820000|2021-11-09 03:50:20|9583.5|9573.5|9583.3|9573.3|9583.5|9573.5|9583.3|9573.3|2
1636429830000|2021-11-09 03:50:30|9583.5|9573.5|9583.3|9573.3|9583.5|9573.5|9583.3|9573.3|2
1636429840000|2021-11-09 03:50:40|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|1
1636429850000|2021-11-09 03:50:50|9581.4|9571.4|9583.5|9573.5|9583.5|9573.5|9581.4|9571.4|5
1636429860000|2021-11-09 03:51:00|9584|9574|9585.5|9575.5|9585.5|9575.5|9584|9574|6
1636429870000|2021-11-09 03:51:10|9586|9576|9586.8|9576.8|9586.8|9576.8|9586|9576|4
1636429880000|2021-11-09 03:51:20|9587|9577|9587|9577|9587.4|9577.4|9587|9577|3
1636429890000|2021-11-09 03:51:30|9587.5|9577.5|9587.8|9577.8|9587.8|9577.8|9587.5|9577.5|2
1636429900000|2021-11-09 03:51:40|9588|9578|9588|9578|9588|9578|9588|9578|1
1636429910000|2021-11-09 03:51:50|9587.8|9577.8|9587.8|9577.8|9588|9578|9587.8|9577.8|3
1636429930000|2021-11-09 03:52:10|9587.5|9577.5|9588.5|9578.5|9589.9|9579.9|9587.5|9577.5|5
1636429940000|2021-11-09 03:52:20|9588.3|9578.3|9587.6|9577.6|9588.3|9578.3|9587.6|9577.6|2
1636429950000|2021-11-09 03:52:30|9587|9577|9587.6|9577.6|9587.6|9577.6|9587|9577|2
1636429960000|2021-11-09 03:52:40|9587.8|9577.8|9587.5|9577.5|9587.9|9577.9|9587.3|9577.3|4
1636429970000|2021-11-09 03:52:50|9587.9|9577.9|9588|9578|9588|9578|9587.9|9577.9|2
1636429980000|2021-11-09 03:53:00|9588.5|9578.5|9588.3|9578.3|9589|9579|9588.3|9578.3|5
1636429990000|2021-11-09 03:53:10|9588|9578|9587.8|9577.8|9588.1|9578.1|9587.8|9577.8|5
1636430000000|2021-11-09 03:53:20|9588|9578|9588.5|9578.5|9588.5|9578.5|9588|9578|3
1636430010000|2021-11-09 03:53:30|9588.3|9578.3|9588.5|9578.5|9588.5|9578.5|9588.3|9578.3|2
1636430030000|2021-11-09 03:53:50|9588.3|9578.3|9588.5|9578.5|9588.6|9578.6|9588.3|9578.3|3
1636430040000|2021-11-09 03:54:00|9588.9|9578.9|9589.5|9579.5|9589.5|9579.5|9588.9|9578.9|4
1636430050000|2021-11-09 03:54:10|9589.9|9579.9|9589.5|9579.5|9590.1|9580.1|9589|9579|5
1636430060000|2021-11-09 03:54:20|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589.1|9579.1|3
1636430070000|2021-11-09 03:54:30|9589.6|9579.6|9589.9|9579.9|9589.9|9579.9|9589.6|9579.6|2
1636430080000|2021-11-09 03:54:40|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|1
1636430110000|2021-11-09 03:55:10|9589.9|9579.9|9590.8|9580.8|9590.8|9580.8|9589.9|9579.9|3
1636430120000|2021-11-09 03:55:20|9590.5|9580.5|9590.8|9580.8|9591.1|9581.1|9589.9|9579.9|5
1636430140000|2021-11-09 03:55:40|9590.5|9580.5|9590|9580|9590.5|9580.5|9590|9580|2
1636430150000|2021-11-09 03:55:50|9589.8|9579.8|9589.1|9579.1|9590|9580|9589.1|9579.1|5
1636430160000|2021-11-09 03:56:00|9590.8|9580.8|9589.9|9579.9|9591|9581|9589.8|9579.8|5
1636430170000|2021-11-09 03:56:10|9590.5|9580.5|9591.1|9581.1|9591.1|9581.1|9589.3|9579.3|8
1636430180000|2021-11-09 03:56:20|9591.5|9581.5|9592.6|9582.6|9592.6|9582.6|9591.5|9581.5|3
1636430190000|2021-11-09 03:56:30|9593|9583|9593.8|9583.8|9593.8|9583.8|9593|9583|2
1636430200000|2021-11-09 03:56:40|9594|9584|9594.4|9584.4|9594.4|9584.4|9593.8|9583.8|4
1636430210000|2021-11-09 03:56:50|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1636430220000|2021-11-09 03:57:00|9595|9585|9595|9585|9595|9585|9595|9585|1
1636430230000|2021-11-09 03:57:10|9595.3|9585.3|9597.5|9587.5|9597.9|9587.9|9595.3|9585.3|6
1636430240000|2021-11-09 03:57:20|9597.3|9587.3|9597.5|9587.5|9597.8|9587.8|9597.3|9587.3|6
1636430250000|2021-11-09 03:57:30|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1636430260000|2021-11-09 03:57:40|9598|9588|9600.3|9590.3|9600.3|9590.3|9598|9588|2
1636430270000|2021-11-09 03:57:50|9600.5|9590.5|9599|9589|9600.5|9590.5|9598.8|9588.8|6
1636430280000|2021-11-09 03:58:00|9598.6|9588.6|9597.5|9587.5|9598.8|9588.8|9597.5|9587.5|4
1636430290000|2021-11-09 03:58:10|9597|9587|9597.3|9587.3|9597.3|9587.3|9596.8|9586.8|4
1636430300000|2021-11-09 03:58:20|9596.8|9586.8|9594.6|9584.6|9596.8|9586.8|9594.6|9584.6|4
1636430320000|2021-11-09 03:58:40|9594.3|9584.3|9594.5|9584.5|9594.5|9584.5|9594.3|9584.3|2
1636430330000|2021-11-09 03:58:50|9594.8|9584.8|9596.3|9586.3|9596.3|9586.3|9594.8|9584.8|2
1636430340000|2021-11-09 03:59:00|9596.5|9586.5|9597.8|9587.8|9597.8|9587.8|9596.5|9586.5|6
1636430350000|2021-11-09 03:59:10|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|1
1636430360000|2021-11-09 03:59:20|9598.4|9588.4|9599.8|9589.8|9599.8|9589.8|9598.4|9588.4|3
1636430370000|2021-11-09 03:59:30|9600.3|9590.3|9599.6|9589.6|9600.3|9590.3|9599|9589|9
1636430380000|2021-11-09 03:59:40|9599.3|9589.3|9599.1|9589.1|9599.4|9589.4|9599.1|9589.1|4
1636430390000|2021-11-09 03:59:50|9599.4|9589.4|9599.9|9589.9|9599.9|9589.9|9599.4|9589.4|3
1636430400000|2021-11-09 04:00:00|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|1
1636430410000|2021-11-09 04:00:10|9599.6|9589.6|9601.5|9591.5|9601.5|9591.5|9599.4|9589.4|5
1636430420000|2021-11-09 04:00:20|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|1
1636430440000|2021-11-09 04:00:40|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|1
1636430460000|2021-11-09 04:01:00|9601.3|9591.3|9598|9588|9601.3|9591.3|9598|9588|2
1636430470000|2021-11-09 04:01:10|9598.4|9588.4|9598.6|9588.6|9598.8|9588.8|9598.4|9588.4|4
1636430480000|2021-11-09 04:01:20|9598.4|9588.4|9597.8|9587.8|9598.4|9588.4|9597.8|9587.8|3
1636430490000|2021-11-09 04:01:30|9597.3|9587.3|9596.8|9586.8|9597.3|9587.3|9596.8|9586.8|2
1636430500000|2021-11-09 04:01:40|9597.3|9587.3|9599.5|9589.5|9599.5|9589.5|9597.3|9587.3|6
1636430510000|2021-11-09 04:01:50|9599|9589|9599.3|9589.3|9599.3|9589.3|9599|9589|2
1636430520000|2021-11-09 04:02:00|9599|9589|9598.3|9588.3|9599|9589|9598.3|9588.3|2
1636430530000|2021-11-09 04:02:10|9598|9588|9598.5|9588.5|9598.5|9588.5|9597.8|9587.8|4
1636430550000|2021-11-09 04:02:30|9598.8|9588.8|9600.5|9590.5|9600.5|9590.5|9598.8|9588.8|9
1636430560000|2021-11-09 04:02:40|9600.1|9590.1|9602.9|9592.9|9602.9|9592.9|9600.1|9590.1|8
1636430570000|2021-11-09 04:02:50|9602.3|9592.3|9602.4|9592.4|9602.4|9592.4|9602.3|9592.3|2
1636430580000|2021-11-09 04:03:00|9602|9592|9600.5|9590.5|9602|9592|9600.5|9590.5|2
1636430590000|2021-11-09 04:03:10|9600.9|9590.9|9601.4|9591.4|9601.4|9591.4|9600.9|9590.9|2
1636430600000|2021-11-09 04:03:20|9601.6|9591.6|9601.8|9591.8|9602.1|9592.1|9601.6|9591.6|3
1636430610000|2021-11-09 04:03:30|9601.3|9591.3|9602.4|9592.4|9602.4|9592.4|9601.3|9591.3|2
1636430620000|2021-11-09 04:03:40|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|1
1636430630000|2021-11-09 04:03:50|9602.3|9592.3|9603.3|9593.3|9603.3|9593.3|9602.3|9592.3|4
1636430640000|2021-11-09 04:04:00|9603.5|9593.5|9606.5|9596.5|9606.5|9596.5|9603.5|9593.5|7
1636430650000|2021-11-09 04:04:10|9606.1|9596.1|9606.4|9596.4|9606.4|9596.4|9605.8|9595.8|4
1636430670000|2021-11-09 04:04:30|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|9606.5|9596.5|3
1636430680000|2021-11-09 04:04:40|9606.5|9596.5|9606|9596|9606.8|9596.8|9606|9596|4
1636430700000|2021-11-09 04:05:00|9606.4|9596.4|9604.8|9594.8|9606.8|9596.8|9604.8|9594.8|4
1636430710000|2021-11-09 04:05:10|9604.5|9594.5|9601.1|9591.1|9604.5|9594.5|9601|9591|4
1636430720000|2021-11-09 04:05:20|9600.3|9590.3|9600.8|9590.8|9601.4|9591.4|9600.3|9590.3|5
1636430740000|2021-11-09 04:05:40|9601|9591|9601.5|9591.5|9601.5|9591.5|9601|9591|2
1636430750000|2021-11-09 04:05:50|9601|9591|9600.8|9590.8|9601|9591|9600.8|9590.8|2
1636430770000|2021-11-09 04:06:10|9601.1|9591.1|9602|9592|9602|9592|9601.1|9591.1|4
1636430780000|2021-11-09 04:06:20|9602.9|9592.9|9605.6|9595.6|9606.1|9596.1|9602.9|9592.9|6
1636430790000|2021-11-09 04:06:30|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|1
1636430800000|2021-11-09 04:06:40|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|1
1636430810000|2021-11-09 04:06:50|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1636430820000|2021-11-09 04:07:00|9606.1|9596.1|9606.8|9596.8|9606.8|9596.8|9606.1|9596.1|3
1636430860000|2021-11-09 04:07:40|9606.4|9596.4|9605.8|9595.8|9606.4|9596.4|9605.8|9595.8|3
1636430880000|2021-11-09 04:08:00|9605.6|9595.6|9605.6|9595.6|9605.6|9595.6|9605.6|9595.6|1
1636430890000|2021-11-09 04:08:10|9605.3|9595.3|9605.4|9595.4|9605.4|9595.4|9605.3|9595.3|2
1636430910000|2021-11-09 04:08:30|9605|9595|9603.6|9593.6|9605|9595|9603.6|9593.6|2
1636430920000|2021-11-09 04:08:40|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|1
1636430930000|2021-11-09 04:08:50|9602.6|9592.6|9602.1|9592.1|9602.6|9592.6|9602.1|9592.1|2
1636430970000|2021-11-09 04:09:30|9601.5|9591.5|9600|9590|9601.5|9591.5|9600|9590|2
1636430980000|2021-11-09 04:09:40|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|1
1636430990000|2021-11-09 04:09:50|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|1
1636431010000|2021-11-09 04:10:10|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|1
1636431070000|2021-11-09 04:11:10|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|1
1636431370000|2021-11-09 04:16:10|9600|9590|9600|9590|9600|9590|9600|9590|1
1636431430000|2021-11-09 04:17:10|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|1
1636431440000|2021-11-09 04:17:20|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|1
1636431490000|2021-11-09 04:18:10|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|1
1636431500000|2021-11-09 04:18:20|9599.9|9589.9|9600.3|9590.3|9600.3|9590.3|9599.9|9589.9|2
1636431540000|2021-11-09 04:19:00|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1636431580000|2021-11-09 04:19:40|9600.1|9590.1|9598.4|9588.4|9600.1|9590.1|9598.4|9588.4|4
1636431590000|2021-11-09 04:19:50|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1636431600000|2021-11-09 04:20:00|9599|9589|9599|9589|9599|9589|9599|9589|1
1636431640000|2021-11-09 04:20:40|9598.5|9588.5|9598.3|9588.3|9598.5|9588.5|9598.3|9588.3|2
1636431700000|2021-11-09 04:21:40|9598.4|9588.4|9598.8|9588.8|9598.8|9588.8|9598.4|9588.4|2
1636431710000|2021-11-09 04:21:50|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1636431750000|2021-11-09 04:22:30|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|1
1636431760000|2021-11-09 04:22:40|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|1
1636431790000|2021-11-09 04:23:10|9600|9590|9600|9590|9600|9590|9600|9590|1
1636431800000|2021-11-09 04:23:20|9599.9|9589.9|9599.1|9589.1|9599.9|9589.9|9599.1|9589.1|3
1636431860000|2021-11-09 04:24:20|9599|9589|9599|9589|9599|9589|9599|9589|1
1636432000000|2021-11-09 04:26:40|9598.9|9588.9|9598.4|9588.4|9598.9|9588.9|9598.4|9588.4|2
1636432020000|2021-11-09 04:27:00|9597.9|9587.9|9598.1|9588.1|9598.1|9588.1|9597.9|9587.9|2
1636432040000|2021-11-09 04:27:20|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1636432090000|2021-11-09 04:28:10|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9596.8|9586.8|5
1636432150000|2021-11-09 04:29:10|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|1
1636432170000|2021-11-09 04:29:30|9597|9587|9597|9587|9597|9587|9597|9587|1
1636432260000|2021-11-09 04:31:00|9597.3|9587.3|9597.6|9587.6|9597.6|9587.6|9597.3|9587.3|2
1636432270000|2021-11-09 04:31:10|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1636432340000|2021-11-09 04:32:20|9598|9588|9598|9588|9598|9588|9598|9588|1
1636432410000|2021-11-09 04:33:30|9599.1|9589.1|9599.5|9589.5|9599.5|9589.5|9599.1|9589.1|2
1636432430000|2021-11-09 04:33:50|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|1
1636432490000|2021-11-09 04:34:50|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|1
1636432500000|2021-11-09 04:35:00|9599.4|9589.4|9599.1|9589.1|9599.4|9589.4|9599.1|9589.1|2
1636432520000|2021-11-09 04:35:20|9599.6|9589.6|9599.8|9589.8|9599.8|9589.8|9599.6|9589.6|2
1636432630000|2021-11-09 04:37:10|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|1
1636432680000|2021-11-09 04:38:00|9600|9590|9599.9|9589.9|9600|9590|9599.9|9589.9|2
1636432710000|2021-11-09 04:38:30|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|1
1636432730000|2021-11-09 04:38:50|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1636432740000|2021-11-09 04:39:00|9599.1|9589.1|9598.8|9588.8|9599.1|9589.1|9598.8|9588.8|2
1636432750000|2021-11-09 04:39:10|9598.4|9588.4|9598.3|9588.3|9598.4|9588.4|9598.3|9588.3|2
1636432770000|2021-11-09 04:39:30|9597.5|9587.5|9597.1|9587.1|9597.5|9587.5|9597.1|9587.1|2
1636432790000|2021-11-09 04:39:50|9597.4|9587.4|9598.1|9588.1|9598.1|9588.1|9597.4|9587.4|3
1636432850000|2021-11-09 04:40:50|9598|9588|9598|9588|9598|9588|9598|9588|1
1636433040000|2021-11-09 04:44:00|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1636433060000|2021-11-09 04:44:20|9598.9|9588.9|9599.8|9589.8|9599.8|9589.8|9598.9|9588.9|2
1636433160000|2021-11-09 04:46:00|9599.9|9589.9|9599.5|9589.5|9599.9|9589.9|9599.5|9589.5|2
1636433190000|2021-11-09 04:46:30|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1636433240000|2021-11-09 04:47:20|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|1
1636433300000|2021-11-09 04:48:20|9598.5|9588.5|9598.1|9588.1|9598.5|9588.5|9598.1|9588.1|2
1636433310000|2021-11-09 04:48:30|9597.9|9587.9|9595.8|9585.8|9597.9|9587.9|9595.8|9585.8|7
1636433340000|2021-11-09 04:49:00|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|1
1636433390000|2021-11-09 04:49:50|9596.3|9586.3|9596.8|9586.8|9596.8|9586.8|9596.3|9586.3|3
1636433440000|2021-11-09 04:50:40|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1636433450000|2021-11-09 04:50:50|9597|9587|9597|9587|9597|9587|9597|9587|1
1636433490000|2021-11-09 04:51:30|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1636433540000|2021-11-09 04:52:20|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1636433570000|2021-11-09 04:52:50|9596.4|9586.4|9595.9|9585.9|9596.4|9586.4|9595.9|9585.9|2
1636433590000|2021-11-09 04:53:10|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|1
1636433690000|2021-11-09 04:54:50|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|1
1636433700000|2021-11-09 04:55:00|9595.8|9585.8|9594.3|9584.3|9595.8|9585.8|9594.3|9584.3|3
1636433760000|2021-11-09 04:56:00|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|1
1636433850000|2021-11-09 04:57:30|9593.9|9583.9|9593.3|9583.3|9593.9|9583.9|9593.3|9583.3|3
1636433890000|2021-11-09 04:58:10|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|1
1636433940000|2021-11-09 04:59:00|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|1
1636433950000|2021-11-09 04:59:10|9594|9584|9594.3|9584.3|9594.3|9584.3|9594|9584|2
1636434010000|2021-11-09 05:00:10|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|1
1636434020000|2021-11-09 05:00:20|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|1
1636434070000|2021-11-09 05:01:10|9594.4|9584.4|9593.8|9583.8|9594.4|9584.4|9593.8|9583.8|2
1636434080000|2021-11-09 05:01:20|9594.1|9584.1|9594.3|9584.3|9594.3|9584.3|9594.1|9584.1|2
1636434130000|2021-11-09 05:02:10|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|1
1636434180000|2021-11-09 05:03:00|9594.4|9584.4|9594.5|9584.5|9594.5|9584.5|9594.4|9584.4|2
1636434260000|2021-11-09 05:04:20|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1636434330000|2021-11-09 05:05:30|9595|9585|9595|9585|9595|9585|9595|9585|1
1636434360000|2021-11-09 05:06:00|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1636434470000|2021-11-09 05:07:50|9596|9586|9596|9586|9596|9586|9596|9586|1
1636434530000|2021-11-09 05:08:50|9595.5|9585.5|9594.3|9584.3|9595.5|9585.5|9593.8|9583.8|3
1636434540000|2021-11-09 05:09:00|9594.9|9584.9|9595|9585|9595|9585|9594.9|9584.9|2
1636434550000|2021-11-09 05:09:10|9596.1|9586.1|9596.6|9586.6|9596.6|9586.6|9596.1|9586.1|2
1636434610000|2021-11-09 05:10:10|9596.8|9586.8|9597|9587|9597|9587|9596.8|9586.8|2
1636434620000|2021-11-09 05:10:20|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|1
1636434670000|2021-11-09 05:11:10|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|1
1636434690000|2021-11-09 05:11:30|9596|9586|9595.8|9585.8|9596|9586|9595.8|9585.8|2
1636434700000|2021-11-09 05:11:40|9597|9587|9597|9587|9597|9587|9597|9587|1
1636434730000|2021-11-09 05:12:10|9595.6|9585.6|9595.5|9585.5|9595.6|9585.6|9595.5|9585.5|2
1636434740000|2021-11-09 05:12:20|9595.3|9585.3|9594.3|9584.3|9595.3|9585.3|9594.3|9584.3|3
1636434790000|2021-11-09 05:13:10|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|1
1636434850000|2021-11-09 05:14:10|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|1
1636434880000|2021-11-09 05:14:40|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1636434890000|2021-11-09 05:14:50|9594|9584|9593.4|9583.4|9594|9584|9593.4|9583.4|4
1636434950000|2021-11-09 05:15:50|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|1
1636434960000|2021-11-09 05:16:00|9593|9583|9592.8|9582.8|9593|9583|9592.8|9582.8|2
1636434970000|2021-11-09 05:16:10|9592.6|9582.6|9592.4|9582.4|9592.6|9582.6|9592.4|9582.4|2
1636435020000|2021-11-09 05:17:00|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1636435050000|2021-11-09 05:17:30|9592.8|9582.8|9593.5|9583.5|9593.5|9583.5|9592.8|9582.8|2
1636435060000|2021-11-09 05:17:40|9593.9|9583.9|9594.4|9584.4|9594.4|9584.4|9593.9|9583.9|2
1636435070000|2021-11-09 05:17:50|9594.8|9584.8|9595.6|9585.6|9595.6|9585.6|9594.8|9584.8|3
1636435100000|2021-11-09 05:18:20|9595.4|9585.4|9595.1|9585.1|9595.4|9585.4|9595.1|9585.1|2
1636435140000|2021-11-09 05:19:00|9595.4|9585.4|9596|9586|9596|9586|9595.4|9585.4|4
1636435190000|2021-11-09 05:19:50|9596.8|9586.8|9600.3|9590.3|9600.3|9590.3|9596.8|9586.8|3
1636435200000|2021-11-09 05:20:00|9600|9590|9600|9590|9600|9590|9600|9590|1
1636435220000|2021-11-09 05:20:20|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|1
1636435230000|2021-11-09 05:20:30|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1636435260000|2021-11-09 05:21:00|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|1
1636435280000|2021-11-09 05:21:20|9599.1|9589.1|9599.1|9589.1|9599.1|9589.1|9599.1|9589.1|1
1636435290000|2021-11-09 05:21:30|9598.5|9588.5|9598|9588|9598.5|9588.5|9598|9588|2
1636435320000|2021-11-09 05:22:00|9597.1|9587.1|9597.4|9587.4|9597.4|9587.4|9597.1|9587.1|2
1636435370000|2021-11-09 05:22:50|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1636435420000|2021-11-09 05:23:40|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|1
1636435480000|2021-11-09 05:24:40|9597.3|9587.3|9597.5|9587.5|9597.5|9587.5|9597.3|9587.3|2
1636435500000|2021-11-09 05:25:00|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|1
1636435510000|2021-11-09 05:25:10|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|1
1636435530000|2021-11-09 05:25:30|9597.9|9587.9|9595.4|9585.4|9597.9|9587.9|9595.4|9585.4|3
1636435540000|2021-11-09 05:25:40|9595|9585|9595.4|9585.4|9595.4|9585.4|9595|9585|2
1636435550000|2021-11-09 05:25:50|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|1
1636435570000|2021-11-09 05:26:10|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|1
1636435590000|2021-11-09 05:26:30|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|1
1636435610000|2021-11-09 05:26:50|9593.3|9583.3|9592.3|9582.3|9593.3|9583.3|9592.3|9582.3|2
1636435670000|2021-11-09 05:27:50|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|1
1636435700000|2021-11-09 05:28:20|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1636435710000|2021-11-09 05:28:30|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1636435800000|2021-11-09 05:30:00|9592.5|9582.5|9587.9|9577.9|9592.5|9582.5|9587.5|9577.5|8
1636435810000|2021-11-09 05:30:10|9587.8|9577.8|9587|9577|9588.9|9578.9|9587|9577|5
1636435820000|2021-11-09 05:30:20|9586.5|9576.5|9581.3|9571.3|9586.5|9576.5|9581.3|9571.3|15
1636435830000|2021-11-09 05:30:30|9581.8|9571.8|9583.3|9573.3|9583.4|9573.4|9581.4|9571.4|10
1636435840000|2021-11-09 05:30:40|9583.6|9573.6|9585.5|9575.5|9585.5|9575.5|9583.6|9573.6|8
1636435850000|2021-11-09 05:30:50|9586.1|9576.1|9589.3|9579.3|9589.3|9579.3|9586.1|9576.1|4
1636435860000|2021-11-09 05:31:00|9589.5|9579.5|9589.8|9579.8|9592.5|9582.5|9589.5|9579.5|14
1636435870000|2021-11-09 05:31:10|9589.5|9579.5|9584.4|9574.4|9589.5|9579.5|9584.4|9574.4|6
1636435890000|2021-11-09 05:31:30|9584|9574|9582.6|9572.6|9584|9574|9582.6|9572.6|7
1636435900000|2021-11-09 05:31:40|9582.1|9572.1|9581.8|9571.8|9582.1|9572.1|9580.6|9570.6|8
1636435910000|2021-11-09 05:31:50|9582|9572|9582.3|9572.3|9583.3|9573.3|9582|9572|6
1636435920000|2021-11-09 05:32:00|9582.6|9572.6|9582.6|9572.6|9583.4|9573.4|9582.6|9572.6|6
1636435930000|2021-11-09 05:32:10|9582.8|9572.8|9582.6|9572.6|9583.8|9573.8|9582.6|9572.6|4
1636435940000|2021-11-09 05:32:20|9582.9|9572.9|9583.5|9573.5|9583.5|9573.5|9582.6|9572.6|7
1636435950000|2021-11-09 05:32:30|9583.4|9573.4|9583.8|9573.8|9583.8|9573.8|9583|9573|4
1636435960000|2021-11-09 05:32:40|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|9582.9|9572.9|4
1636435970000|2021-11-09 05:32:50|9578.4|9568.4|9577.9|9567.9|9578.4|9568.4|9577.9|9567.9|5
1636435980000|2021-11-09 05:33:00|9579|9569|9586.8|9576.8|9587.8|9577.8|9578.8|9568.8|19
1636435990000|2021-11-09 05:33:10|9586.6|9576.6|9585.8|9575.8|9586.6|9576.6|9585.8|9575.8|3
1636436000000|2021-11-09 05:33:20|9585.5|9575.5|9586|9576|9586.3|9576.3|9584.5|9574.5|5
1636436010000|2021-11-09 05:33:30|9586.8|9576.8|9587.5|9577.5|9587.5|9577.5|9585.6|9575.6|7
1636436020000|2021-11-09 05:33:40|9587|9577|9583.9|9573.9|9587.3|9577.3|9583.9|9573.9|14
1636436030000|2021-11-09 05:33:50|9583.5|9573.5|9580.8|9570.8|9583.5|9573.5|9580.8|9570.8|7
1636436040000|2021-11-09 05:34:00|9581|9571|9581.1|9571.1|9581.4|9571.4|9581|9571|3
1636436050000|2021-11-09 05:34:10|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|1
1636436060000|2021-11-09 05:34:20|9581.1|9571.1|9580.8|9570.8|9581.1|9571.1|9580.8|9570.8|2
1636436080000|2021-11-09 05:34:40|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|1
1636436090000|2021-11-09 05:34:50|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1636436100000|2021-11-09 05:35:00|9580.5|9570.5|9574.5|9564.5|9580.5|9570.5|9574.5|9564.5|10
1636436110000|2021-11-09 05:35:10|9575.3|9565.3|9577.3|9567.3|9577.3|9567.3|9574.9|9564.9|12
1636436120000|2021-11-09 05:35:20|9576.9|9566.9|9575.4|9565.4|9576.9|9566.9|9575.4|9565.4|4
1636436130000|2021-11-09 05:35:30|9574.8|9564.8|9573.4|9563.4|9574.8|9564.8|9572.5|9562.5|11
1636436140000|2021-11-09 05:35:40|9573.8|9563.8|9574.8|9564.8|9574.8|9564.8|9573.1|9563.1|8
1636436150000|2021-11-09 05:35:50|9574.3|9564.3|9573.8|9563.8|9574.8|9564.8|9573.8|9563.8|5
1636436160000|2021-11-09 05:36:00|9574.1|9564.1|9575.5|9565.5|9576.1|9566.1|9574.1|9564.1|9
1636436170000|2021-11-09 05:36:10|9575.8|9565.8|9577.4|9567.4|9577.6|9567.6|9575.8|9565.8|6
1636436180000|2021-11-09 05:36:20|9577|9567|9575.1|9565.1|9577|9567|9573.9|9563.9|8
1636436190000|2021-11-09 05:36:30|9575.4|9565.4|9573.3|9563.3|9575.4|9565.4|9573.3|9563.3|5
1636436200000|2021-11-09 05:36:40|9572.8|9562.8|9571.8|9561.8|9572.8|9562.8|9571.3|9561.3|9
1636436210000|2021-11-09 05:36:50|9572.5|9562.5|9572|9562|9572.5|9562.5|9571.5|9561.5|9
1636436220000|2021-11-09 05:37:00|9571.5|9561.5|9573|9563|9574.4|9564.4|9571.5|9561.5|13
1636436230000|2021-11-09 05:37:10|9573.8|9563.8|9573.5|9563.5|9573.9|9563.9|9572.6|9562.6|8
1636436240000|2021-11-09 05:37:20|9573.8|9563.8|9575.3|9565.3|9575.6|9565.6|9573.8|9563.8|14
1636436250000|2021-11-09 05:37:30|9574.8|9564.8|9577.4|9567.4|9577.6|9567.6|9574.8|9564.8|7
1636436260000|2021-11-09 05:37:40|9577.9|9567.9|9575.3|9565.3|9578.3|9568.3|9574.6|9564.6|9
1636436270000|2021-11-09 05:37:50|9575|9565|9575.1|9565.1|9575.1|9565.1|9574.4|9564.4|4
1636436280000|2021-11-09 05:38:00|9576|9566|9575.1|9565.1|9576|9566|9575.1|9565.1|4
1636436290000|2021-11-09 05:38:10|9574.9|9564.9|9575.6|9565.6|9576|9566|9574.5|9564.5|7
1636436300000|2021-11-09 05:38:20|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1636436310000|2021-11-09 05:38:30|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|9575.8|9565.8|4
1636436320000|2021-11-09 05:38:40|9577.4|9567.4|9579.9|9569.9|9579.9|9569.9|9577.4|9567.4|11
1636436330000|2021-11-09 05:38:50|9580.1|9570.1|9580|9570|9580.8|9570.8|9579.5|9569.5|10
1636436340000|2021-11-09 05:39:00|9579.8|9569.8|9581.1|9571.1|9581.1|9571.1|9579.8|9569.8|13
1636436350000|2021-11-09 05:39:10|9580.9|9570.9|9580.9|9570.9|9581.1|9571.1|9580.3|9570.3|7
1636436360000|2021-11-09 05:39:20|9581.1|9571.1|9581.6|9571.6|9581.6|9571.6|9580.9|9570.9|4
1636436370000|2021-11-09 05:39:30|9582.5|9572.5|9584.5|9574.5|9584.5|9574.5|9582.5|9572.5|8
1636436380000|2021-11-09 05:39:40|9584.8|9574.8|9584|9574|9585.3|9575.3|9583.8|9573.8|7
1636436390000|2021-11-09 05:39:50|9584.3|9574.3|9587.4|9577.4|9587.9|9577.9|9584.3|9574.3|17
1636436400000|2021-11-09 05:40:00|9587.1|9577.1|9585.3|9575.3|9587.4|9577.4|9585.3|9575.3|13
1636436410000|2021-11-09 05:40:10|9583.9|9573.9|9583.8|9573.8|9584.1|9574.1|9583.5|9573.5|6
1636436420000|2021-11-09 05:40:20|9582.5|9572.5|9582.9|9572.9|9583.1|9573.1|9582.5|9572.5|3
1636436430000|2021-11-09 05:40:30|9583.5|9573.5|9583.3|9573.3|9584|9574|9583.3|9573.3|4
1636436440000|2021-11-09 05:40:40|9583.5|9573.5|9585.4|9575.4|9586.3|9576.3|9583.5|9573.5|9
1636436450000|2021-11-09 05:40:50|9585.1|9575.1|9584.5|9574.5|9585.1|9575.1|9584.5|9574.5|2
1636436460000|2021-11-09 05:41:00|9584.4|9574.4|9585.8|9575.8|9585.8|9575.8|9584.4|9574.4|3
1636436470000|2021-11-09 05:41:10|9585.5|9575.5|9585.3|9575.3|9585.5|9575.5|9585.3|9575.3|4
1636436480000|2021-11-09 05:41:20|9585.5|9575.5|9586.5|9576.5|9586.5|9576.5|9585.3|9575.3|7
1636436510000|2021-11-09 05:41:50|9586.8|9576.8|9586.8|9576.8|9587.1|9577.1|9586.8|9576.8|4
1636436520000|2021-11-09 05:42:00|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|1
1636436530000|2021-11-09 05:42:10|9586.3|9576.3|9584.3|9574.3|9586.3|9576.3|9584|9574|4
1636436540000|2021-11-09 05:42:20|9584.5|9574.5|9584.9|9574.9|9585.1|9575.1|9584.5|9574.5|3
1636436550000|2021-11-09 05:42:30|9584.5|9574.5|9582|9572|9584.5|9574.5|9581|9571|6
1636436560000|2021-11-09 05:42:40|9582.3|9572.3|9582.3|9572.3|9582.5|9572.5|9582|9572|7
1636436570000|2021-11-09 05:42:50|9582.1|9572.1|9583.6|9573.6|9583.6|9573.6|9582.1|9572.1|5
1636436580000|2021-11-09 05:43:00|9584|9574|9583.9|9573.9|9584.1|9574.1|9583.9|9573.9|3
1636436590000|2021-11-09 05:43:10|9584.8|9574.8|9584.3|9574.3|9584.9|9574.9|9584.3|9574.3|4
1636436600000|2021-11-09 05:43:20|9584.5|9574.5|9584|9574|9584.9|9574.9|9584|9574|4
1636436610000|2021-11-09 05:43:30|9584.6|9574.6|9586.8|9576.8|9586.8|9576.8|9584.6|9574.6|4
1636436620000|2021-11-09 05:43:40|9586.5|9576.5|9586.8|9576.8|9586.8|9576.8|9586.5|9576.5|2
1636436630000|2021-11-09 05:43:50|9587|9577|9587.3|9577.3|9587.3|9577.3|9587|9577|2
1636436640000|2021-11-09 05:44:00|9587.8|9577.8|9588.8|9578.8|9589.4|9579.4|9587.8|9577.8|5
1636436650000|2021-11-09 05:44:10|9588.5|9578.5|9589|9579|9589|9579|9588.5|9578.5|2
1636436660000|2021-11-09 05:44:20|9588.6|9578.6|9589.1|9579.1|9589.1|9579.1|9588.4|9578.4|5
1636436670000|2021-11-09 05:44:30|9588.8|9578.8|9587.3|9577.3|9589|9579|9587|9577|8
1636436690000|2021-11-09 05:44:50|9586.9|9576.9|9586.3|9576.3|9586.9|9576.9|9586|9576|4
1636436700000|2021-11-09 05:45:00|9586.8|9576.8|9587.8|9577.8|9587.8|9577.8|9586.8|9576.8|7
1636436710000|2021-11-09 05:45:10|9588|9578|9588.3|9578.3|9588.3|9578.3|9588|9578|2
1636436720000|2021-11-09 05:45:20|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|1
1636436730000|2021-11-09 05:45:30|9588|9578|9588.5|9578.5|9588.6|9578.6|9588|9578|5
1636436740000|2021-11-09 05:45:40|9588.8|9578.8|9589.1|9579.1|9589.5|9579.5|9588.8|9578.8|3
1636436750000|2021-11-09 05:45:50|9589.5|9579.5|9590.5|9580.5|9590.5|9580.5|9589.5|9579.5|3
1636436760000|2021-11-09 05:46:00|9589.5|9579.5|9588.5|9578.5|9590.8|9580.8|9588.5|9578.5|17
1636436770000|2021-11-09 05:46:10|9588.1|9578.1|9588|9578|9588.1|9578.1|9587.3|9577.3|4
1636436780000|2021-11-09 05:46:20|9588.3|9578.3|9588.8|9578.8|9588.8|9578.8|9588.3|9578.3|3
1636436790000|2021-11-09 05:46:30|9589.3|9579.3|9591.3|9581.3|9591.3|9581.3|9589.3|9579.3|4
1636436800000|2021-11-09 05:46:40|9591|9581|9590.1|9580.1|9591.3|9581.3|9590|9580|6
1636436810000|2021-11-09 05:46:50|9591|9581|9591.6|9581.6|9591.6|9581.6|9591|9581|3
1636436830000|2021-11-09 05:47:10|9591.9|9581.9|9592.4|9582.4|9592.4|9582.4|9591.9|9581.9|2
1636436840000|2021-11-09 05:47:20|9592.9|9582.9|9595|9585|9595|9585|9592.9|9582.9|4
1636436850000|2021-11-09 05:47:30|9594.8|9584.8|9594.3|9584.3|9594.8|9584.8|9594.3|9584.3|2
1636436860000|2021-11-09 05:47:40|9594.4|9584.4|9595.4|9585.4|9595.4|9585.4|9594.4|9584.4|9
1636436870000|2021-11-09 05:47:50|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1636436880000|2021-11-09 05:48:00|9595.3|9585.3|9592.5|9582.5|9595.6|9585.6|9591.9|9581.9|7
1636436890000|2021-11-09 05:48:10|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1636436900000|2021-11-09 05:48:20|9591.4|9581.4|9588.3|9578.3|9591.4|9581.4|9588|9578|10
1636436910000|2021-11-09 05:48:30|9588|9578|9587|9577|9588|9578|9587|9577|2
1636436920000|2021-11-09 05:48:40|9589|9579|9589|9579|9589|9579|9589|9579|1
1636436930000|2021-11-09 05:48:50|9589.3|9579.3|9589.3|9579.3|9589.8|9579.8|9589.3|9579.3|5
1636436940000|2021-11-09 05:49:00|9589.5|9579.5|9589.8|9579.8|9590.3|9580.3|9589.5|9579.5|5
1636436950000|2021-11-09 05:49:10|9589.5|9579.5|9589.1|9579.1|9589.5|9579.5|9589|9579|4
1636436960000|2021-11-09 05:49:20|9588.8|9578.8|9588.4|9578.4|9588.8|9578.8|9588.4|9578.4|2
1636436970000|2021-11-09 05:49:30|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|1
1636436980000|2021-11-09 05:49:40|9588.4|9578.4|9586.9|9576.9|9588.4|9578.4|9586.9|9576.9|3
1636436990000|2021-11-09 05:49:50|9587.3|9577.3|9587.9|9577.9|9587.9|9577.9|9587.3|9577.3|2
1636437000000|2021-11-09 05:50:00|9588.1|9578.1|9589.1|9579.1|9589.1|9579.1|9588.1|9578.1|3
1636437010000|2021-11-09 05:50:10|9588.9|9578.9|9588.4|9578.4|9588.9|9578.9|9588.4|9578.4|2
1636437020000|2021-11-09 05:50:20|9588.8|9578.8|9589.4|9579.4|9589.6|9579.6|9588.8|9578.8|4
1636437040000|2021-11-09 05:50:40|9589.8|9579.8|9591.8|9581.8|9591.8|9581.8|9589.8|9579.8|5
1636437060000|2021-11-09 05:51:00|9591.5|9581.5|9589.4|9579.4|9591.5|9581.5|9589.4|9579.4|6
1636437070000|2021-11-09 05:51:10|9589.6|9579.6|9591.5|9581.5|9591.9|9581.9|9589.6|9579.6|4
1636437080000|2021-11-09 05:51:20|9590.3|9580.3|9590|9580|9590.3|9580.3|9590|9580|2
1636437100000|2021-11-09 05:51:40|9589.9|9579.9|9588.4|9578.4|9589.9|9579.9|9588.4|9578.4|5
1636437110000|2021-11-09 05:51:50|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|1
1636437120000|2021-11-09 05:52:00|9587.6|9577.6|9587.5|9577.5|9587.6|9577.6|9587.5|9577.5|2
1636437150000|2021-11-09 05:52:30|9587.3|9577.3|9587.5|9577.5|9587.8|9577.8|9587.3|9577.3|4
1636437160000|2021-11-09 05:52:40|9587.3|9577.3|9586.6|9576.6|9587.3|9577.3|9586.6|9576.6|3
1636437170000|2021-11-09 05:52:50|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|1
1636437180000|2021-11-09 05:53:00|9586.8|9576.8|9587.6|9577.6|9587.8|9577.8|9586.8|9576.8|5
1636437190000|2021-11-09 05:53:10|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|1
1636437200000|2021-11-09 05:53:20|9587.1|9577.1|9586.6|9576.6|9587.1|9577.1|9585.6|9575.6|6
1636437210000|2021-11-09 05:53:30|9587.1|9577.1|9587.4|9577.4|9587.9|9577.9|9586.6|9576.6|7
1636437220000|2021-11-09 05:53:40|9586.9|9576.9|9585.6|9575.6|9586.9|9576.9|9585.6|9575.6|4
1636437230000|2021-11-09 05:53:50|9586.1|9576.1|9585.5|9575.5|9586.3|9576.3|9585.5|9575.5|4
1636437240000|2021-11-09 05:54:00|9585.6|9575.6|9585.6|9575.6|9586.3|9576.3|9585.6|9575.6|4
1636437250000|2021-11-09 05:54:10|9586.3|9576.3|9587|9577|9587.1|9577.1|9586.3|9576.3|4
1636437260000|2021-11-09 05:54:20|9587.3|9577.3|9586.3|9576.3|9587.3|9577.3|9586.3|9576.3|7
1636437270000|2021-11-09 05:54:30|9586.4|9576.4|9585.8|9575.8|9586.4|9576.4|9585.8|9575.8|3
1636437280000|2021-11-09 05:54:40|9586|9576|9586.4|9576.4|9586.4|9576.4|9586|9576|2
1636437290000|2021-11-09 05:54:50|9586.6|9576.6|9586.9|9576.9|9586.9|9576.9|9586.6|9576.6|4
1636437300000|2021-11-09 05:55:00|9586.6|9576.6|9586.6|9576.6|9587.1|9577.1|9586.1|9576.1|9
1636437310000|2021-11-09 05:55:10|9586.9|9576.9|9586.6|9576.6|9587.6|9577.6|9586.6|9576.6|11
1636437320000|2021-11-09 05:55:20|9587.3|9577.3|9587.5|9577.5|9588|9578|9587.3|9577.3|6
1636437330000|2021-11-09 05:55:30|9587.6|9577.6|9587.9|9577.9|9588.4|9578.4|9587.6|9577.6|7
1636437340000|2021-11-09 05:55:40|9588.1|9578.1|9587.5|9577.5|9588.1|9578.1|9587.1|9577.1|4
1636437350000|2021-11-09 05:55:50|9588|9578|9588|9578|9588|9578|9588|9578|1
1636437360000|2021-11-09 05:56:00|9587.8|9577.8|9587.1|9577.1|9588.6|9578.6|9587.1|9577.1|9
1636437370000|2021-11-09 05:56:10|9587.5|9577.5|9587.1|9577.1|9587.5|9577.5|9587.1|9577.1|2
1636437380000|2021-11-09 05:56:20|9587.5|9577.5|9588.1|9578.1|9588.4|9578.4|9587.4|9577.4|6
1636437390000|2021-11-09 05:56:30|9587.9|9577.9|9588.5|9578.5|9588.5|9578.5|9587.9|9577.9|3
1636437400000|2021-11-09 05:56:40|9588.8|9578.8|9589.3|9579.3|9590|9580|9588.8|9578.8|6
1636437410000|2021-11-09 05:56:50|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|1
1636437420000|2021-11-09 05:57:00|9589.8|9579.8|9590|9580|9590|9580|9589.8|9579.8|2
1636437430000|2021-11-09 05:57:10|9589.6|9579.6|9589|9579|9589.8|9579.8|9589|9579|6
1636437440000|2021-11-09 05:57:20|9589.4|9579.4|9589.8|9579.8|9589.8|9579.8|9589.4|9579.4|3
1636437480000|2021-11-09 05:58:00|9589.4|9579.4|9586.9|9576.9|9589.4|9579.4|9586.9|9576.9|7
1636437490000|2021-11-09 05:58:10|9587.3|9577.3|9587.3|9577.3|9587.6|9577.6|9587|9577|5
1636437500000|2021-11-09 05:58:20|9587|9577|9586.6|9576.6|9587|9577|9586.4|9576.4|5
1636437520000|2021-11-09 05:58:40|9586.1|9576.1|9583.5|9573.5|9586.1|9576.1|9583.5|9573.5|3
1636437530000|2021-11-09 05:58:50|9583.9|9573.9|9586|9576|9586|9576|9583.9|9573.9|7
1636437540000|2021-11-09 05:59:00|9586.4|9576.4|9588|9578|9588|9578|9586.4|9576.4|6
1636437550000|2021-11-09 05:59:10|9588.3|9578.3|9589.3|9579.3|9589.3|9579.3|9588.3|9578.3|3
1636437570000|2021-11-09 05:59:30|9589.1|9579.1|9588.3|9578.3|9589.1|9579.1|9588.3|9578.3|4
1636437580000|2021-11-09 05:59:40|9588.6|9578.6|9588|9578|9588.6|9578.6|9588|9578|3
1636437590000|2021-11-09 05:59:50|9587.8|9577.8|9586.4|9576.4|9587.8|9577.8|9586.4|9576.4|4
1636437600000|2021-11-09 06:00:00|9586|9576|9586.9|9576.9|9586.9|9576.9|9585.9|9575.9|10
1636437610000|2021-11-09 06:00:10|9586.5|9576.5|9586.5|9576.5|9587.1|9577.1|9586.3|9576.3|7
1636437620000|2021-11-09 06:00:20|9586.9|9576.9|9586|9576|9586.9|9576.9|9585.5|9575.5|6
1636437630000|2021-11-09 06:00:30|9585.6|9575.6|9586.9|9576.9|9586.9|9576.9|9585.6|9575.6|5
1636437640000|2021-11-09 06:00:40|9586.1|9576.1|9586.9|9576.9|9587.1|9577.1|9586|9576|8
1636437650000|2021-11-09 06:00:50|9586.6|9576.6|9586.9|9576.9|9587|9577|9585.9|9575.9|6
1636437660000|2021-11-09 06:01:00|9586.5|9576.5|9587.3|9577.3|9587.3|9577.3|9586.5|9576.5|4
1636437670000|2021-11-09 06:01:10|9588|9578|9588.8|9578.8|9589.3|9579.3|9588|9578|11
1636437680000|2021-11-09 06:01:20|9588.6|9578.6|9588.6|9578.6|9589.3|9579.3|9588.4|9578.4|5
1636437690000|2021-11-09 06:01:30|9589.1|9579.1|9589.6|9579.6|9589.6|9579.6|9589.1|9579.1|3
1636437700000|2021-11-09 06:01:40|9590.1|9580.1|9590.4|9580.4|9590.4|9580.4|9590.1|9580.1|2
1636437710000|2021-11-09 06:01:50|9590.6|9580.6|9591.1|9581.1|9591.1|9581.1|9590.6|9580.6|3
1636437720000|2021-11-09 06:02:00|9590.9|9580.9|9591|9581|9591|9581|9590|9580|8
1636437740000|2021-11-09 06:02:20|9591.8|9581.8|9593.6|9583.6|9594.1|9584.1|9591.8|9581.8|4
1636437750000|2021-11-09 06:02:30|9593.3|9583.3|9592.3|9582.3|9593.3|9583.3|9591.8|9581.8|10
1636437760000|2021-11-09 06:02:40|9592.6|9582.6|9591.8|9581.8|9592.6|9582.6|9591.8|9581.8|3
1636437770000|2021-11-09 06:02:50|9591.4|9581.4|9593.4|9583.4|9593.4|9583.4|9591.4|9581.4|6
1636437790000|2021-11-09 06:03:10|9593.9|9583.9|9594.1|9584.1|9594.1|9584.1|9593.9|9583.9|2
1636437800000|2021-11-09 06:03:20|9594.5|9584.5|9594.9|9584.9|9594.9|9584.9|9594.5|9584.5|2
1636437810000|2021-11-09 06:03:30|9594.5|9584.5|9594.8|9584.8|9595.1|9585.1|9593.8|9583.8|11
1636437820000|2021-11-09 06:03:40|9595.1|9585.1|9595.9|9585.9|9595.9|9585.9|9595.1|9585.1|4
1636437830000|2021-11-09 06:03:50|9595.5|9585.5|9596|9586|9596|9586|9595.5|9585.5|6
1636437850000|2021-11-09 06:04:10|9596.4|9586.4|9594.9|9584.9|9596.4|9586.4|9593.3|9583.3|11
1636437860000|2021-11-09 06:04:20|9595.6|9585.6|9595.1|9585.1|9595.6|9585.6|9595.1|9585.1|2
1636437870000|2021-11-09 06:04:30|9594.9|9584.9|9595.1|9585.1|9595.1|9585.1|9594.9|9584.9|2
1636437900000|2021-11-09 06:05:00|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1636437910000|2021-11-09 06:05:10|9596.8|9586.8|9597.6|9587.6|9597.6|9587.6|9596.8|9586.8|2
1636437920000|2021-11-09 06:05:20|9597.9|9587.9|9598.1|9588.1|9598.1|9588.1|9597.9|9587.9|2
1636437930000|2021-11-09 06:05:30|9597.5|9587.5|9597.5|9587.5|9597.9|9587.9|9597.5|9587.5|4
1636437950000|2021-11-09 06:05:50|9597.6|9587.6|9594.9|9584.9|9598.1|9588.1|9594.9|9584.9|10
1636437960000|2021-11-09 06:06:00|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|1
1636437970000|2021-11-09 06:06:10|9593.9|9583.9|9592.9|9582.9|9593.9|9583.9|9592.9|9582.9|3
1636437980000|2021-11-09 06:06:20|9592.6|9582.6|9592.8|9582.8|9592.8|9582.8|9591.5|9581.5|12
1636437990000|2021-11-09 06:06:30|9592.5|9582.5|9592.4|9582.4|9592.5|9582.5|9591.9|9581.9|7
1636438000000|2021-11-09 06:06:40|9592.8|9582.8|9593.3|9583.3|9593.3|9583.3|9592.8|9582.8|2
1636438010000|2021-11-09 06:06:50|9594.1|9584.1|9594.5|9584.5|9594.5|9584.5|9594|9584|5
1636438020000|2021-11-09 06:07:00|9593.8|9583.8|9594|9584|9594.5|9584.5|9593.6|9583.6|7
1636438030000|2021-11-09 06:07:10|9594.3|9584.3|9595|9585|9595|9585|9593.8|9583.8|9
1636438040000|2021-11-09 06:07:20|9594.8|9584.8|9595|9585|9595.3|9585.3|9594.8|9584.8|5
1636438050000|2021-11-09 06:07:30|9594.8|9584.8|9595|9585|9595.3|9585.3|9594.5|9584.5|5
1636438060000|2021-11-09 06:07:40|9595.3|9585.3|9596.5|9586.5|9597.1|9587.1|9595.3|9585.3|6
1636438070000|2021-11-09 06:07:50|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1636438080000|2021-11-09 06:08:00|9595.5|9585.5|9595.3|9585.3|9595.5|9585.5|9594.5|9584.5|5
1636438090000|2021-11-09 06:08:10|9596.5|9586.5|9597.3|9587.3|9597.3|9587.3|9596.5|9586.5|2
1636438120000|2021-11-09 06:08:40|9597|9587|9597|9587|9597|9587|9597|9587|1
1636438130000|2021-11-09 06:08:50|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597|9587|5
1636438140000|2021-11-09 06:09:00|9597|9587|9596.6|9586.6|9597|9587|9596.6|9586.6|2
1636438150000|2021-11-09 06:09:10|9596.5|9586.5|9594.3|9584.3|9596.5|9586.5|9593.8|9583.8|6
1636438160000|2021-11-09 06:09:20|9594.6|9584.6|9594.4|9584.4|9594.6|9584.6|9593.8|9583.8|4
1636438170000|2021-11-09 06:09:30|9594.3|9584.3|9593.9|9583.9|9594.3|9584.3|9593.6|9583.6|3
1636438190000|2021-11-09 06:09:50|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|1
1636438200000|2021-11-09 06:10:00|9593.3|9583.3|9591.6|9581.6|9593.3|9583.3|9591.4|9581.4|3
1636438210000|2021-11-09 06:10:10|9591.9|9581.9|9590.1|9580.1|9591.9|9581.9|9589.8|9579.8|8
1636438220000|2021-11-09 06:10:20|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|1
1636438230000|2021-11-09 06:10:30|9591|9581|9591.3|9581.3|9591.3|9581.3|9591|9581|2
1636438240000|2021-11-09 06:10:40|9591.5|9581.5|9594.6|9584.6|9595.6|9585.6|9591.5|9581.5|8
1636438250000|2021-11-09 06:10:50|9594.5|9584.5|9593.3|9583.3|9594.5|9584.5|9593.3|9583.3|4
1636438260000|2021-11-09 06:11:00|9592.5|9582.5|9590.5|9580.5|9592.5|9582.5|9590.5|9580.5|7
1636438270000|2021-11-09 06:11:10|9590|9580|9591.1|9581.1|9591.1|9581.1|9588.6|9578.6|8
1636438280000|2021-11-09 06:11:20|9592.9|9582.9|9598.5|9588.5|9598.5|9588.5|9591|9581|12
1636438290000|2021-11-09 06:11:30|9598.3|9588.3|9601.3|9591.3|9601.3|9591.3|9597.1|9587.1|9
1636438300000|2021-11-09 06:11:40|9601.5|9591.5|9608.5|9598.5|9608.5|9598.5|9601.5|9591.5|13
1636438310000|2021-11-09 06:11:50|9608|9598|9609|9599|9609|9599|9605.6|9595.6|15
1636438320000|2021-11-09 06:12:00|9609.5|9599.5|9610.4|9600.4|9611.8|9601.8|9609.3|9599.3|9
1636438330000|2021-11-09 06:12:10|9610.3|9600.3|9611|9601|9611|9601|9608.6|9598.6|15
1636438340000|2021-11-09 06:12:20|9610.8|9600.8|9611.6|9601.6|9612.1|9602.1|9610.6|9600.6|15
1636438350000|2021-11-09 06:12:30|9612|9602|9613.9|9603.9|9614.1|9604.1|9611.6|9601.6|20
1636438360000|2021-11-09 06:12:40|9614.3|9604.3|9612.1|9602.1|9614.8|9604.8|9612.1|9602.1|9
1636438370000|2021-11-09 06:12:50|9611.9|9601.9|9610.1|9600.1|9611.9|9601.9|9608.8|9598.8|13
1636438380000|2021-11-09 06:13:00|9609.5|9599.5|9609.3|9599.3|9610.3|9600.3|9608.8|9598.8|10
1636438390000|2021-11-09 06:13:10|9609.5|9599.5|9609.5|9599.5|9611.5|9601.5|9608.9|9598.9|10
1636438400000|2021-11-09 06:13:20|9609.8|9599.8|9610.3|9600.3|9610.3|9600.3|9609.5|9599.5|9
1636438410000|2021-11-09 06:13:30|9610|9600|9607.6|9597.6|9610|9600|9607.6|9597.6|12
1636438420000|2021-11-09 06:13:40|9608.1|9598.1|9605.1|9595.1|9608.1|9598.1|9605.1|9595.1|11
1636438430000|2021-11-09 06:13:50|9604.8|9594.8|9611.6|9601.6|9612.5|9602.5|9603.8|9593.8|9
1636438440000|2021-11-09 06:14:00|9612|9602|9611.3|9601.3|9612|9602|9610.6|9600.6|6
1636438450000|2021-11-09 06:14:10|9611.4|9601.4|9613.5|9603.5|9613.5|9603.5|9611.4|9601.4|6
1636438460000|2021-11-09 06:14:20|9613.9|9603.9|9615|9605|9615|9605|9613.9|9603.9|8
1636438470000|2021-11-09 06:14:30|9615.5|9605.5|9616.4|9606.4|9617.3|9607.3|9615|9605|8
1636438480000|2021-11-09 06:14:40|9616.3|9606.3|9615.5|9605.5|9616.3|9606.3|9615.4|9605.4|4
1636438490000|2021-11-09 06:14:50|9615.9|9605.9|9615|9605|9615.9|9605.9|9615|9605|5
1636438500000|2021-11-09 06:15:00|9614.6|9604.6|9613.5|9603.5|9615.3|9605.3|9612.8|9602.8|12
1636438510000|2021-11-09 06:15:10|9613.8|9603.8|9613.3|9603.3|9614.4|9604.4|9612.4|9602.4|10
1636438520000|2021-11-09 06:15:20|9612.4|9602.4|9610.1|9600.1|9612.4|9602.4|9610.1|9600.1|11
1636438530000|2021-11-09 06:15:30|9610.3|9600.3|9610.8|9600.8|9611.3|9601.3|9610.1|9600.1|6
1636438540000|2021-11-09 06:15:40|9610.3|9600.3|9609.8|9599.8|9610.3|9600.3|9609.8|9599.8|3
1636438550000|2021-11-09 06:15:50|9608.5|9598.5|9607.5|9597.5|9608.5|9598.5|9607.5|9597.5|9
1636438560000|2021-11-09 06:16:00|9606.8|9596.8|9606.6|9596.6|9606.9|9596.9|9606.5|9596.5|4
1636438570000|2021-11-09 06:16:10|9607|9597|9607|9597|9607|9597|9607|9597|1
1636438580000|2021-11-09 06:16:20|9606.5|9596.5|9605.1|9595.1|9606.5|9596.5|9604.8|9594.8|5
1636438600000|2021-11-09 06:16:40|9605.3|9595.3|9606.8|9596.8|9606.8|9596.8|9605.3|9595.3|6
1636438610000|2021-11-09 06:16:50|9606.4|9596.4|9606.1|9596.1|9606.4|9596.4|9606.1|9596.1|2
1636438620000|2021-11-09 06:17:00|9606.8|9596.8|9607.5|9597.5|9607.5|9597.5|9606.3|9596.3|6
1636438650000|2021-11-09 06:17:30|9607.8|9597.8|9608.4|9598.4|9608.4|9598.4|9607.8|9597.8|2
1636438660000|2021-11-09 06:17:40|9609.6|9599.6|9611.4|9601.4|9611.4|9601.4|9609.6|9599.6|5
1636438670000|2021-11-09 06:17:50|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|1
1636438680000|2021-11-09 06:18:00|9611.8|9601.8|9611.8|9601.8|9612.4|9602.4|9611.8|9601.8|3
1636438690000|2021-11-09 06:18:10|9610.6|9600.6|9612.3|9602.3|9612.3|9602.3|9610.6|9600.6|5
1636438700000|2021-11-09 06:18:20|9612.4|9602.4|9611.4|9601.4|9612.4|9602.4|9611.4|9601.4|5
1636438710000|2021-11-09 06:18:30|9610.9|9600.9|9617|9607|9617.1|9607.1|9610.9|9600.9|11
1636438720000|2021-11-09 06:18:40|9616.9|9606.9|9615.3|9605.3|9616.9|9606.9|9614.1|9604.1|14
1636438730000|2021-11-09 06:18:50|9615.5|9605.5|9614.6|9604.6|9615.5|9605.5|9614.3|9604.3|8
1636438740000|2021-11-09 06:19:00|9615|9605|9614.5|9604.5|9615|9605|9614.5|9604.5|3
1636438750000|2021-11-09 06:19:10|9614.4|9604.4|9612.9|9602.9|9614.4|9604.4|9612.9|9602.9|6
1636438760000|2021-11-09 06:19:20|9613.3|9603.3|9613.3|9603.3|9613.4|9603.4|9613|9603|4
1636438770000|2021-11-09 06:19:30|9613|9603|9613|9603|9614|9604|9611.8|9601.8|17
1636438780000|2021-11-09 06:19:40|9612.5|9602.5|9612.3|9602.3|9613|9603|9611.5|9601.5|12
1636438790000|2021-11-09 06:19:50|9612.5|9602.5|9608.8|9598.8|9612.5|9602.5|9608.1|9598.1|8
1636438800000|2021-11-09 06:20:00|9609.8|9599.8|9610.8|9600.8|9611.5|9601.5|9609.8|9599.8|8
1636438810000|2021-11-09 06:20:10|9611|9601|9609.3|9599.3|9611|9601|9609.3|9599.3|7
1636438820000|2021-11-09 06:20:20|9609.8|9599.8|9609.3|9599.3|9610.3|9600.3|9609|9599|9
1636438830000|2021-11-09 06:20:30|9612.3|9602.3|9611.6|9601.6|9613.4|9603.4|9611.3|9601.3|11
1636438840000|2021-11-09 06:20:40|9611.4|9601.4|9614|9604|9614|9604|9609.3|9599.3|11
1636438850000|2021-11-09 06:20:50|9613.8|9603.8|9609.1|9599.1|9613.8|9603.8|9609.1|9599.1|11
1636438860000|2021-11-09 06:21:00|9609.4|9599.4|9609.5|9599.5|9609.5|9599.5|9609|9599|5
1636438870000|2021-11-09 06:21:10|9609.3|9599.3|9605.8|9595.8|9609.3|9599.3|9605.5|9595.5|12
1636438880000|2021-11-09 06:21:20|9606.3|9596.3|9605.8|9595.8|9606.3|9596.3|9605.3|9595.3|8
1636438890000|2021-11-09 06:21:30|9606|9596|9607.9|9597.9|9609|9599|9606|9596|10
1636438900000|2021-11-09 06:21:40|9608.1|9598.1|9605.3|9595.3|9608.3|9598.3|9605|9595|12
1636438910000|2021-11-09 06:21:50|9605.6|9595.6|9604.6|9594.6|9605.8|9595.8|9604.6|9594.6|10
1636438920000|2021-11-09 06:22:00|9605.5|9595.5|9603.3|9593.3|9605.5|9595.5|9603.3|9593.3|5
1636438930000|2021-11-09 06:22:10|9602.9|9592.9|9603.5|9593.5|9603.5|9593.5|9602.6|9592.6|5
1636438940000|2021-11-09 06:22:20|9603.3|9593.3|9602.8|9592.8|9603.3|9593.3|9602.1|9592.1|11
1636438950000|2021-11-09 06:22:30|9603.1|9593.1|9602.8|9592.8|9603.1|9593.1|9602.1|9592.1|9
1636438960000|2021-11-09 06:22:40|9603.1|9593.1|9602.8|9592.8|9603.3|9593.3|9602.8|9592.8|4
1636438970000|2021-11-09 06:22:50|9602.5|9592.5|9602|9592|9602.5|9592.5|9601.8|9591.8|4
1636438980000|2021-11-09 06:23:00|9601.9|9591.9|9603|9593|9603|9593|9601.9|9591.9|7
1636439000000|2021-11-09 06:23:20|9603.3|9593.3|9603|9593|9603.3|9593.3|9602.8|9592.8|4
1636439010000|2021-11-09 06:23:30|9602.9|9592.9|9602.3|9592.3|9602.9|9592.9|9602.3|9592.3|3
1636439020000|2021-11-09 06:23:40|9602.6|9592.6|9600.5|9590.5|9602.6|9592.6|9600.5|9590.5|6
1636439030000|2021-11-09 06:23:50|9600.4|9590.4|9597.5|9587.5|9600.8|9590.8|9597.5|9587.5|17
1636439040000|2021-11-09 06:24:00|9598|9588|9600.4|9590.4|9601.5|9591.5|9598|9588|11
1636439050000|2021-11-09 06:24:10|9600|9590|9599.1|9589.1|9600|9590|9598.3|9588.3|9
1636439060000|2021-11-09 06:24:20|9599.3|9589.3|9599.5|9589.5|9599.5|9589.5|9599.3|9589.3|2
1636439080000|2021-11-09 06:24:40|9599.8|9589.8|9600.1|9590.1|9600.1|9590.1|9599.8|9589.8|2
1636439090000|2021-11-09 06:24:50|9599.9|9589.9|9600.1|9590.1|9600.1|9590.1|9599.9|9589.9|6
1636439100000|2021-11-09 06:25:00|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|1
1636439110000|2021-11-09 06:25:10|9600.1|9590.1|9600.3|9590.3|9600.8|9590.8|9600.1|9590.1|16
1636439120000|2021-11-09 06:25:20|9600.6|9590.6|9601.5|9591.5|9601.5|9591.5|9600.5|9590.5|5
1636439130000|2021-11-09 06:25:30|9600.6|9590.6|9601.5|9591.5|9602.4|9592.4|9600.6|9590.6|5
1636439140000|2021-11-09 06:25:40|9601.3|9591.3|9601.4|9591.4|9602.3|9592.3|9601.3|9591.3|7
1636439150000|2021-11-09 06:25:50|9601.6|9591.6|9602.6|9592.6|9604.4|9594.4|9601.3|9591.3|15
1636439160000|2021-11-09 06:26:00|9602.5|9592.5|9600|9590|9602.5|9592.5|9599.3|9589.3|23
1636439170000|2021-11-09 06:26:10|9600.3|9590.3|9602.6|9592.6|9602.8|9592.8|9600.3|9590.3|9
1636439180000|2021-11-09 06:26:20|9604|9594|9603.4|9593.4|9604|9594|9602|9592|11
1636439190000|2021-11-09 06:26:30|9603.8|9593.8|9605.3|9595.3|9605.8|9595.8|9603.5|9593.5|9
1636439200000|2021-11-09 06:26:40|9604.5|9594.5|9603.3|9593.3|9605|9595|9603.1|9593.1|11
1636439210000|2021-11-09 06:26:50|9602.8|9592.8|9603.3|9593.3|9603.3|9593.3|9601.5|9591.5|13
1636439220000|2021-11-09 06:27:00|9602.4|9592.4|9604.1|9594.1|9605.3|9595.3|9602.4|9592.4|10
1636439230000|2021-11-09 06:27:10|9604.5|9594.5|9602.4|9592.4|9605.8|9595.8|9602.3|9592.3|12
1636439240000|2021-11-09 06:27:20|9602.8|9592.8|9600.9|9590.9|9603|9593|9600.9|9590.9|8
1636439250000|2021-11-09 06:27:30|9600.6|9590.6|9600.1|9590.1|9600.9|9590.9|9600.1|9590.1|4
1636439260000|2021-11-09 06:27:40|9599.9|9589.9|9599.6|9589.6|9599.9|9589.9|9599.5|9589.5|4
1636439270000|2021-11-09 06:27:50|9600|9590|9600.3|9590.3|9600.5|9590.5|9599.9|9589.9|10
1636439280000|2021-11-09 06:28:00|9600.1|9590.1|9599.6|9589.6|9600.1|9590.1|9599.6|9589.6|2
1636439290000|2021-11-09 06:28:10|9598.4|9588.4|9600|9590|9600.3|9590.3|9598.4|9588.4|5
1636439300000|2021-11-09 06:28:20|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9599.9|9589.9|3
1636439310000|2021-11-09 06:28:30|9599.9|9589.9|9600.3|9590.3|9600.6|9590.6|9599.9|9589.9|4
1636439320000|2021-11-09 06:28:40|9600.6|9590.6|9600.1|9590.1|9600.6|9590.6|9600.1|9590.1|3
1636439330000|2021-11-09 06:28:50|9599.8|9589.8|9593.5|9583.5|9599.8|9589.8|9593.1|9583.1|18
1636439340000|2021-11-09 06:29:00|9593.1|9583.1|9593.3|9583.3|9593.5|9583.5|9593|9583|5
1636439350000|2021-11-09 06:29:10|9593.5|9583.5|9593.5|9583.5|9593.8|9583.8|9593.3|9583.3|7
1636439360000|2021-11-09 06:29:20|9593.8|9583.8|9596|9586|9596.1|9586.1|9593.8|9583.8|11
1636439370000|2021-11-09 06:29:30|9596.1|9586.1|9597.9|9587.9|9598.4|9588.4|9596.1|9586.1|7
1636439380000|2021-11-09 06:29:40|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1636439390000|2021-11-09 06:29:50|9597|9587|9594.3|9584.3|9597|9587|9593.9|9583.9|17
1636439400000|2021-11-09 06:30:00|9594.5|9584.5|9594.5|9584.5|9596|9586|9593.6|9583.6|18
1636439410000|2021-11-09 06:30:10|9594.3|9584.3|9595|9585|9595|9585|9594.3|9584.3|4
1636439420000|2021-11-09 06:30:20|9594.6|9584.6|9594.3|9584.3|9594.8|9584.8|9594|9584|8
1636439430000|2021-11-09 06:30:30|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1636439440000|2021-11-09 06:30:40|9594.3|9584.3|9596.1|9586.1|9596.1|9586.1|9594.3|9584.3|7
1636439450000|2021-11-09 06:30:50|9596.5|9586.5|9596.8|9586.8|9598|9588|9596.5|9586.5|4
1636439460000|2021-11-09 06:31:00|9597|9587|9596.5|9586.5|9597.3|9587.3|9596.5|9586.5|5
1636439470000|2021-11-09 06:31:10|9595.9|9585.9|9600|9590|9600|9590|9595.6|9585.6|13
1636439480000|2021-11-09 06:31:20|9600.3|9590.3|9602.8|9592.8|9603.1|9593.1|9600.3|9590.3|12
1636439490000|2021-11-09 06:31:30|9602.9|9592.9|9603.3|9593.3|9603.3|9593.3|9602.8|9592.8|7
1636439500000|2021-11-09 06:31:40|9604.1|9594.1|9604.6|9594.6|9605.8|9595.8|9603.8|9593.8|7
1636439510000|2021-11-09 06:31:50|9604.4|9594.4|9603|9593|9604.4|9594.4|9602.6|9592.6|5
1636439520000|2021-11-09 06:32:00|9602.8|9592.8|9599.3|9589.3|9602.8|9592.8|9599.3|9589.3|14
1636439530000|2021-11-09 06:32:10|9598.5|9588.5|9599.3|9589.3|9599.5|9589.5|9598.5|9588.5|10
1636439540000|2021-11-09 06:32:20|9599.5|9589.5|9599|9589|9599.5|9589.5|9599|9589|3
1636439550000|2021-11-09 06:32:30|9599.3|9589.3|9601.3|9591.3|9601.5|9591.5|9599|9589|8
1636439560000|2021-11-09 06:32:40|9601.1|9591.1|9598.6|9588.6|9601.1|9591.1|9598.6|9588.6|5
1636439570000|2021-11-09 06:32:50|9597.9|9587.9|9598.6|9588.6|9598.6|9588.6|9597.8|9587.8|7
1636439580000|2021-11-09 06:33:00|9599|9589|9601.3|9591.3|9601.3|9591.3|9599|9589|7
1636439590000|2021-11-09 06:33:10|9601.5|9591.5|9601.8|9591.8|9601.8|9591.8|9601.5|9591.5|2
1636439600000|2021-11-09 06:33:20|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.4|9591.4|3
1636439610000|2021-11-09 06:33:30|9602|9592|9602.8|9592.8|9604.3|9594.3|9602|9592|9
1636439620000|2021-11-09 06:33:40|9601.4|9591.4|9601.5|9591.5|9601.8|9591.8|9601.1|9591.1|4
1636439630000|2021-11-09 06:33:50|9601.9|9591.9|9604.4|9594.4|9605.3|9595.3|9601.9|9591.9|12
1636439640000|2021-11-09 06:34:00|9604|9594|9603.9|9593.9|9604|9594|9603.5|9593.5|4
1636439650000|2021-11-09 06:34:10|9603.5|9593.5|9603.5|9593.5|9603.9|9593.9|9603.5|9593.5|3
1636439660000|2021-11-09 06:34:20|9603|9593|9603|9593|9603|9593|9603|9593|1
1636439680000|2021-11-09 06:34:40|9603.4|9593.4|9603.9|9593.9|9603.9|9593.9|9603.4|9593.4|3
1636439690000|2021-11-09 06:34:50|9604.1|9594.1|9603.8|9593.8|9604.1|9594.1|9603.5|9593.5|4
1636439700000|2021-11-09 06:35:00|9604.1|9594.1|9606.3|9596.3|9607.1|9597.1|9604.1|9594.1|10
1636439710000|2021-11-09 06:35:10|9606.6|9596.6|9606.5|9596.5|9607.3|9597.3|9606.5|9596.5|11
1636439720000|2021-11-09 06:35:20|9606.8|9596.8|9605.4|9595.4|9607.3|9597.3|9605.4|9595.4|9
1636439730000|2021-11-09 06:35:30|9605.8|9595.8|9605.9|9595.9|9605.9|9595.9|9605.4|9595.4|6
1636439740000|2021-11-09 06:35:40|9605.4|9595.4|9604.3|9594.3|9605.4|9595.4|9603.9|9593.9|6
1636439750000|2021-11-09 06:35:50|9604|9594|9603.3|9593.3|9604|9594|9602|9592|10
1636439760000|2021-11-09 06:36:00|9603.4|9593.4|9605.5|9595.5|9606.8|9596.8|9603.4|9593.4|8
1636439770000|2021-11-09 06:36:10|9605.9|9595.9|9604.8|9594.8|9605.9|9595.9|9604.6|9594.6|6
1636439780000|2021-11-09 06:36:20|9604.5|9594.5|9604.8|9594.8|9605.1|9595.1|9602.8|9592.8|15
1636439790000|2021-11-09 06:36:30|9605.1|9595.1|9606.8|9596.8|9607.8|9597.8|9605.1|9595.1|15
1636439800000|2021-11-09 06:36:40|9606.3|9596.3|9604.6|9594.6|9606.3|9596.3|9604.3|9594.3|10
1636439810000|2021-11-09 06:36:50|9605.9|9595.9|9607.4|9597.4|9607.4|9597.4|9605.9|9595.9|13
1636439820000|2021-11-09 06:37:00|9607.8|9597.8|9611.3|9601.3|9611.3|9601.3|9607.8|9597.8|12
1636439830000|2021-11-09 06:37:10|9611.1|9601.1|9610.8|9600.8|9611.4|9601.4|9610.6|9600.6|8
1636439840000|2021-11-09 06:37:20|9610.5|9600.5|9610.6|9600.6|9611.9|9601.9|9610.5|9600.5|10
1636439850000|2021-11-09 06:37:30|9610.9|9600.9|9609.1|9599.1|9611.3|9601.3|9609.1|9599.1|9
1636439860000|2021-11-09 06:37:40|9609.3|9599.3|9609.4|9599.4|9609.8|9599.8|9609.3|9599.3|3
1636439870000|2021-11-09 06:37:50|9609.6|9599.6|9610|9600|9610.5|9600.5|9609.4|9599.4|6
1636439880000|2021-11-09 06:38:00|9609.8|9599.8|9610|9600|9610|9600|9609.8|9599.8|2
1636439900000|2021-11-09 06:38:20|9609.5|9599.5|9608|9598|9609.5|9599.5|9608|9598|8
1636439930000|2021-11-09 06:38:50|9608.5|9598.5|9609.6|9599.6|9609.9|9599.9|9608.5|9598.5|5
1636439940000|2021-11-09 06:39:00|9608.8|9598.8|9609.5|9599.5|9609.5|9599.5|9608.8|9598.8|3
1636439950000|2021-11-09 06:39:10|9609.1|9599.1|9608.9|9598.9|9609.1|9599.1|9608.9|9598.9|2
1636439960000|2021-11-09 06:39:20|9608.5|9598.5|9607.9|9597.9|9608.5|9598.5|9607.8|9597.8|5
1636439990000|2021-11-09 06:39:50|9607.6|9597.6|9607.3|9597.3|9607.8|9597.8|9607.3|9597.3|5
1636440000000|2021-11-09 06:40:00|9607.6|9597.6|9608.3|9598.3|9608.4|9598.4|9607.6|9597.6|3
1636440010000|2021-11-09 06:40:10|9609.4|9599.4|9607.8|9597.8|9609.5|9599.5|9607.8|9597.8|6
1636440020000|2021-11-09 06:40:20|9608.3|9598.3|9607.9|9597.9|9608.3|9598.3|9607.9|9597.9|2
1636440030000|2021-11-09 06:40:30|9608.1|9598.1|9608.3|9598.3|9608.3|9598.3|9608.1|9598.1|2
1636440040000|2021-11-09 06:40:40|9608.8|9598.8|9609.1|9599.1|9609.5|9599.5|9608.8|9598.8|5
1636440050000|2021-11-09 06:40:50|9609.3|9599.3|9610.5|9600.5|9610.5|9600.5|9609.3|9599.3|4
1636440060000|2021-11-09 06:41:00|9610.8|9600.8|9612.8|9602.8|9612.8|9602.8|9610.8|9600.8|6
1636440070000|2021-11-09 06:41:10|9612.5|9602.5|9611.5|9601.5|9612.5|9602.5|9610.8|9600.8|8
1636440080000|2021-11-09 06:41:20|9611.6|9601.6|9611.6|9601.6|9612|9602|9611.6|9601.6|3
1636440090000|2021-11-09 06:41:30|9612|9602|9611.6|9601.6|9612|9602|9611.6|9601.6|2
1636440100000|2021-11-09 06:41:40|9611.3|9601.3|9612.9|9602.9|9613.9|9603.9|9611|9601|7
1636440110000|2021-11-09 06:41:50|9613.1|9603.1|9613.6|9603.6|9614.8|9604.8|9612.8|9602.8|7
1636440120000|2021-11-09 06:42:00|9614|9604|9617.3|9607.3|9617.5|9607.5|9614|9604|8
1636440130000|2021-11-09 06:42:10|9617.5|9607.5|9616.3|9606.3|9618|9608|9615.9|9605.9|8
1636440140000|2021-11-09 06:42:20|9616.6|9606.6|9616.9|9606.9|9616.9|9606.9|9616.3|9606.3|3
1636440150000|2021-11-09 06:42:30|9617.1|9607.1|9617.5|9607.5|9617.5|9607.5|9617.1|9607.1|2
1636440160000|2021-11-09 06:42:40|9617.3|9607.3|9616.8|9606.8|9617.3|9607.3|9616.8|9606.8|3
1636440170000|2021-11-09 06:42:50|9616.3|9606.3|9615.8|9605.8|9616.3|9606.3|9615.5|9605.5|4
1636440180000|2021-11-09 06:43:00|9616|9606|9617.1|9607.1|9617.1|9607.1|9616|9606|3
1636440190000|2021-11-09 06:43:10|9616.6|9606.6|9617.1|9607.1|9617.1|9607.1|9616.6|9606.6|2
1636440200000|2021-11-09 06:43:20|9615.9|9605.9|9616.1|9606.1|9616.4|9606.4|9615.6|9605.6|5
1636440210000|2021-11-09 06:43:30|9616.6|9606.6|9616.5|9606.5|9616.9|9606.9|9616.4|9606.4|4
1636440220000|2021-11-09 06:43:40|9617|9607|9616.6|9606.6|9617|9607|9616.6|9606.6|2
1636440230000|2021-11-09 06:43:50|9616.3|9606.3|9616.1|9606.1|9616.5|9606.5|9616.1|9606.1|3
1636440240000|2021-11-09 06:44:00|9616.5|9606.5|9618.6|9608.6|9618.6|9608.6|9616.5|9606.5|6
1636440250000|2021-11-09 06:44:10|9618|9608|9618|9608|9618.3|9608.3|9617.8|9607.8|4
1636440260000|2021-11-09 06:44:20|9617.8|9607.8|9617.6|9607.6|9617.8|9607.8|9617.4|9607.4|3
1636440270000|2021-11-09 06:44:30|9617.4|9607.4|9616.8|9606.8|9617.4|9607.4|9616.8|9606.8|6
1636440280000|2021-11-09 06:44:40|9617|9607|9617.3|9607.3|9617.3|9607.3|9617|9607|2
1636440290000|2021-11-09 06:44:50|9617.5|9607.5|9617.6|9607.6|9618|9608|9616.9|9606.9|11
1636440300000|2021-11-09 06:45:00|9617.4|9607.4|9618|9608|9618|9608|9617.1|9607.1|4
1636440310000|2021-11-09 06:45:10|9617.4|9607.4|9617|9607|9617.5|9607.5|9617|9607|5
1636440320000|2021-11-09 06:45:20|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|1
1636440330000|2021-11-09 06:45:30|9616.4|9606.4|9613.1|9603.1|9616.4|9606.4|9612.8|9602.8|6
1636440340000|2021-11-09 06:45:40|9613.8|9603.8|9613.6|9603.6|9614.3|9604.3|9613.6|9603.6|4
1636440350000|2021-11-09 06:45:50|9613.9|9603.9|9613.3|9603.3|9613.9|9603.9|9613.3|9603.3|3
1636440360000|2021-11-09 06:46:00|9613.1|9603.1|9613.4|9603.4|9613.4|9603.4|9612.8|9602.8|6
1636440370000|2021-11-09 06:46:10|9613.5|9603.5|9613.5|9603.5|9614.1|9604.1|9612.6|9602.6|11
1636440380000|2021-11-09 06:46:20|9613.3|9603.3|9615.8|9605.8|9615.8|9605.8|9612.6|9602.6|11
1636440390000|2021-11-09 06:46:30|9616|9606|9614.8|9604.8|9616|9606|9613.9|9603.9|9
1636440400000|2021-11-09 06:46:40|9614.6|9604.6|9614.8|9604.8|9614.8|9604.8|9613.8|9603.8|11
1636440410000|2021-11-09 06:46:50|9614.4|9604.4|9615|9605|9615|9605|9614.1|9604.1|9
1636440420000|2021-11-09 06:47:00|9615.4|9605.4|9617.3|9607.3|9617.5|9607.5|9615.4|9605.4|8
1636440430000|2021-11-09 06:47:10|9617.5|9607.5|9617.3|9607.3|9617.5|9607.5|9617.3|9607.3|2
1636440440000|2021-11-09 06:47:20|9617.5|9607.5|9616.8|9606.8|9617.5|9607.5|9616.8|9606.8|11
1636440450000|2021-11-09 06:47:30|9617.1|9607.1|9618|9608|9618.6|9608.6|9616.9|9606.9|15
1636440460000|2021-11-09 06:47:40|9618.5|9608.5|9621.6|9611.6|9621.6|9611.6|9618.5|9608.5|8
1636440470000|2021-11-09 06:47:50|9621.1|9611.1|9621.3|9611.3|9621.6|9611.6|9621.1|9611.1|5
1636440480000|2021-11-09 06:48:00|9620.6|9610.6|9621.9|9611.9|9621.9|9611.9|9620.6|9610.6|5
1636440490000|2021-11-09 06:48:10|9621.8|9611.8|9621.9|9611.9|9622.4|9612.4|9621.4|9611.4|9
1636440500000|2021-11-09 06:48:20|9622.1|9612.1|9622.4|9612.4|9623.3|9613.3|9621.9|9611.9|10
1636440510000|2021-11-09 06:48:30|9622.3|9612.3|9621.5|9611.5|9622.5|9612.5|9621.5|9611.5|6
1636440520000|2021-11-09 06:48:40|9620.8|9610.8|9620|9610|9620.8|9610.8|9619.4|9609.4|8
1636440530000|2021-11-09 06:48:50|9619.5|9609.5|9618.9|9608.9|9620|9610|9618.5|9608.5|6
1636440540000|2021-11-09 06:49:00|9618.1|9608.1|9616.9|9606.9|9618.1|9608.1|9616.9|9606.9|2
1636440550000|2021-11-09 06:49:10|9617.4|9607.4|9616.3|9606.3|9617.4|9607.4|9615.9|9605.9|8
1636440560000|2021-11-09 06:49:20|9615.5|9605.5|9618.1|9608.1|9618.1|9608.1|9614.8|9604.8|9
1636440570000|2021-11-09 06:49:30|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|1
1636440580000|2021-11-09 06:49:40|9618.4|9608.4|9616.9|9606.9|9618.4|9608.4|9616.3|9606.3|10
1636440590000|2021-11-09 06:49:50|9617.3|9607.3|9617.5|9607.5|9618.1|9608.1|9617.3|9607.3|13
1636440600000|2021-11-09 06:50:00|9617.9|9607.9|9616.9|9606.9|9617.9|9607.9|9616.3|9606.3|11
1636440610000|2021-11-09 06:50:10|9616.4|9606.4|9619.3|9609.3|9619.3|9609.3|9616.4|9606.4|18
1636440620000|2021-11-09 06:50:20|9619.4|9609.4|9621|9611|9621.3|9611.3|9619.4|9609.4|13
1636440630000|2021-11-09 06:50:30|9621.5|9611.5|9622|9612|9623.1|9613.1|9621.3|9611.3|16
1636440640000|2021-11-09 06:50:40|9621.8|9611.8|9622.4|9612.4|9622.4|9612.4|9620.5|9610.5|8
1636440650000|2021-11-09 06:50:50|9621.5|9611.5|9625.8|9615.8|9626.1|9616.1|9621.5|9611.5|17
1636440660000|2021-11-09 06:51:00|9626.5|9616.5|9626.9|9616.9|9629.4|9619.4|9626.5|9616.5|19
1636440670000|2021-11-09 06:51:10|9626.5|9616.5|9627.5|9617.5|9628.8|9618.8|9626.5|9616.5|13
1636440680000|2021-11-09 06:51:20|9627.9|9617.9|9626.5|9616.5|9628|9618|9626.1|9616.1|6
1636440690000|2021-11-09 06:51:30|9625.4|9615.4|9627.5|9617.5|9628.3|9618.3|9625.4|9615.4|9
1636440700000|2021-11-09 06:51:40|9627.3|9617.3|9627.5|9617.5|9628.3|9618.3|9627|9617|10
1636440710000|2021-11-09 06:51:50|9628.3|9618.3|9626|9616|9628.3|9618.3|9626|9616|10
1636440720000|2021-11-09 06:52:00|9626.3|9616.3|9627|9617|9627|9617|9626|9616|9
1636440730000|2021-11-09 06:52:10|9627.3|9617.3|9627|9617|9627.3|9617.3|9627|9617|2
1636440760000|2021-11-09 06:52:40|9625.9|9615.9|9625.1|9615.1|9625.9|9615.9|9625.1|9615.1|3
1636440780000|2021-11-09 06:53:00|9624.8|9614.8|9624.4|9614.4|9624.8|9614.8|9624.4|9614.4|3
1636440790000|2021-11-09 06:53:10|9624|9614|9623.4|9613.4|9624|9614|9623.4|9613.4|4
1636440810000|2021-11-09 06:53:30|9623.6|9613.6|9623.4|9613.4|9623.6|9613.6|9623.4|9613.4|2
1636440820000|2021-11-09 06:53:40|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|1
1636440840000|2021-11-09 06:54:00|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1636440850000|2021-11-09 06:54:10|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|1
1636440860000|2021-11-09 06:54:20|9623.6|9613.6|9625.8|9615.8|9625.8|9615.8|9623.5|9613.5|4
1636440870000|2021-11-09 06:54:30|9625.5|9615.5|9625.6|9615.6|9625.6|9615.6|9625.5|9615.5|2
1636440880000|2021-11-09 06:54:40|9625.4|9615.4|9625.4|9615.4|9625.4|9615.4|9625.4|9615.4|1
1636440890000|2021-11-09 06:54:50|9624.5|9614.5|9623.6|9613.6|9624.8|9614.8|9623.6|9613.6|5
1636440900000|2021-11-09 06:55:00|9623.5|9613.5|9621.6|9611.6|9623.5|9613.5|9621.6|9611.6|3
1636440910000|2021-11-09 06:55:10|9621.4|9611.4|9620|9610|9621.4|9611.4|9620|9610|4
1636440920000|2021-11-09 06:55:20|9619.3|9609.3|9617.9|9607.9|9619.3|9609.3|9617.9|9607.9|5
1636440930000|2021-11-09 06:55:30|9618.3|9608.3|9617.3|9607.3|9618.3|9608.3|9617.3|9607.3|4
1636440940000|2021-11-09 06:55:40|9616.8|9606.8|9617.1|9607.1|9617.1|9607.1|9616.8|9606.8|2
1636440950000|2021-11-09 06:55:50|9616.6|9606.6|9616.8|9606.8|9617|9607|9616.1|9606.1|12
1636440960000|2021-11-09 06:56:00|9615.9|9605.9|9618|9608|9618|9608|9615.9|9605.9|10
1636440970000|2021-11-09 06:56:10|9618.4|9608.4|9620.6|9610.6|9621.4|9611.4|9618.4|9608.4|17
1636440980000|2021-11-09 06:56:20|9620|9610|9621.5|9611.5|9621.5|9611.5|9620|9610|7
1636440990000|2021-11-09 06:56:30|9621.8|9611.8|9622.8|9612.8|9622.8|9612.8|9621.6|9611.6|11
1636441000000|2021-11-09 06:56:40|9622.3|9612.3|9621.3|9611.3|9622.3|9612.3|9621.3|9611.3|9
1636441010000|2021-11-09 06:56:50|9621.9|9611.9|9622.6|9612.6|9622.6|9612.6|9621.5|9611.5|7
1636441020000|2021-11-09 06:57:00|9622.5|9612.5|9620.1|9610.1|9622.5|9612.5|9619.6|9609.6|12
1636441030000|2021-11-09 06:57:10|9619.9|9609.9|9619.6|9609.6|9620.1|9610.1|9619.6|9609.6|6
1636441040000|2021-11-09 06:57:20|9620.1|9610.1|9619.9|9609.9|9620.1|9610.1|9618.9|9608.9|7
1636441050000|2021-11-09 06:57:30|9619.4|9609.4|9617.8|9607.8|9619.6|9609.6|9617.8|9607.8|12
1636441060000|2021-11-09 06:57:40|9617.5|9607.5|9617.8|9607.8|9617.8|9607.8|9617.5|9607.5|2
1636441070000|2021-11-09 06:57:50|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1636441080000|2021-11-09 06:58:00|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.5|9607.5|3
1636441090000|2021-11-09 06:58:10|9617.5|9607.5|9614.8|9604.8|9617.5|9607.5|9613.9|9603.9|11
1636441100000|2021-11-09 06:58:20|9614.4|9604.4|9614.8|9604.8|9615|9605|9614|9604|6
1636441110000|2021-11-09 06:58:30|9614.4|9604.4|9615.5|9605.5|9615.8|9605.8|9614|9604|17
1636441120000|2021-11-09 06:58:40|9615.4|9605.4|9616.6|9606.6|9617|9607|9615.4|9605.4|9
1636441130000|2021-11-09 06:58:50|9615.8|9605.8|9617.3|9607.3|9617.3|9607.3|9615.8|9605.8|6
1636441140000|2021-11-09 06:59:00|9616.9|9606.9|9615.5|9605.5|9616.9|9606.9|9615.5|9605.5|5
1636441150000|2021-11-09 06:59:10|9614.8|9604.8|9614.6|9604.6|9615|9605|9614.4|9604.4|9
1636441160000|2021-11-09 06:59:20|9614.9|9604.9|9614.5|9604.5|9614.9|9604.9|9614.5|9604.5|2
1636441170000|2021-11-09 06:59:30|9614.3|9604.3|9612.8|9602.8|9614.3|9604.3|9612.8|9602.8|8
1636441180000|2021-11-09 06:59:40|9612.5|9602.5|9610.9|9600.9|9612.5|9602.5|9610.4|9600.4|5
1636441190000|2021-11-09 06:59:50|9610.5|9600.5|9613|9603|9613.8|9603.8|9610.5|9600.5|9
1636441200000|2021-11-09 07:00:00|9612.9|9602.9|9612.3|9602.3|9612.9|9602.9|9612.3|9602.3|3
1636441210000|2021-11-09 07:00:10|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.3|9602.3|3
1636441220000|2021-11-09 07:00:20|9613|9603|9611.9|9601.9|9613|9603|9611.9|9601.9|3
1636441250000|2021-11-09 07:00:50|9611.6|9601.6|9611.9|9601.9|9611.9|9601.9|9611.1|9601.1|6
1636441260000|2021-11-09 07:01:00|9613.8|9603.8|9613.9|9603.9|9614.6|9604.6|9613.3|9603.3|8
1636441270000|2021-11-09 07:01:10|9614.1|9604.1|9614.3|9604.3|9615.5|9605.5|9613.9|9603.9|6
1636441280000|2021-11-09 07:01:20|9615.4|9605.4|9613.4|9603.4|9615.5|9605.5|9613.4|9603.4|8
1636441290000|2021-11-09 07:01:30|9613.5|9603.5|9612.9|9602.9|9613.5|9603.5|9612.9|9602.9|4
1636441300000|2021-11-09 07:01:40|9613.1|9603.1|9613|9603|9613.8|9603.8|9613|9603|4
1636441310000|2021-11-09 07:01:50|9613.6|9603.6|9613.4|9603.4|9614|9604|9613.4|9603.4|6
1636441320000|2021-11-09 07:02:00|9613|9603|9610.5|9600.5|9613|9603|9610.5|9600.5|4
1636441330000|2021-11-09 07:02:10|9610.1|9600.1|9609.4|9599.4|9610.1|9600.1|9609.4|9599.4|2
1636441340000|2021-11-09 07:02:20|9609.3|9599.3|9608.5|9598.5|9609.3|9599.3|9608.5|9598.5|5
1636441350000|2021-11-09 07:02:30|9607.4|9597.4|9606.9|9596.9|9607.4|9597.4|9606.9|9596.9|2
1636441360000|2021-11-09 07:02:40|9606.4|9596.4|9606.4|9596.4|9606.6|9596.6|9605.8|9595.8|5
1636441380000|2021-11-09 07:03:00|9606.6|9596.6|9607.4|9597.4|9607.4|9597.4|9606.4|9596.4|7
1636441390000|2021-11-09 07:03:10|9607.9|9597.9|9608|9598|9608.4|9598.4|9607.9|9597.9|4
1636441430000|2021-11-09 07:03:50|9607.9|9597.9|9606.8|9596.8|9607.9|9597.9|9606.8|9596.8|2
1636441440000|2021-11-09 07:04:00|9606.9|9596.9|9604.4|9594.4|9607.4|9597.4|9604.3|9594.3|7
1636441450000|2021-11-09 07:04:10|9603|9593|9603.3|9593.3|9604|9594|9603|9593|8
1636441460000|2021-11-09 07:04:20|9602.9|9592.9|9602.5|9592.5|9603.9|9593.9|9602.5|9592.5|7
1636441470000|2021-11-09 07:04:30|9602.1|9592.1|9602.4|9592.4|9602.4|9592.4|9602.1|9592.1|2
1636441480000|2021-11-09 07:04:40|9602|9592|9602.4|9592.4|9602.4|9592.4|9602|9592|2
1636441500000|2021-11-09 07:05:00|9602.9|9592.9|9602|9592|9604.5|9594.5|9602|9592|10
1636441510000|2021-11-09 07:05:10|9601.8|9591.8|9600.1|9590.1|9601.8|9591.8|9599.6|9589.6|5
1636441520000|2021-11-09 07:05:20|9601|9591|9603.1|9593.1|9603.1|9593.1|9601|9591|5
1636441530000|2021-11-09 07:05:30|9602.8|9592.8|9604.4|9594.4|9604.4|9594.4|9602.8|9592.8|8
1636441540000|2021-11-09 07:05:40|9604.1|9594.1|9604.1|9594.1|9605.5|9595.5|9604.1|9594.1|4
1636441550000|2021-11-09 07:05:50|9604.3|9594.3|9603.9|9593.9|9604.3|9594.3|9603.9|9593.9|2
1636441560000|2021-11-09 07:06:00|9603.5|9593.5|9601.3|9591.3|9603.5|9593.5|9601|9591|5
1636441570000|2021-11-09 07:06:10|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|1
1636441590000|2021-11-09 07:06:30|9601.1|9591.1|9600.8|9590.8|9601.1|9591.1|9600.8|9590.8|2
1636441600000|2021-11-09 07:06:40|9600.4|9590.4|9600|9590|9600.4|9590.4|9600|9590|2
1636441610000|2021-11-09 07:06:50|9600.3|9590.3|9601.9|9591.9|9601.9|9591.9|9600.3|9590.3|4
1636441620000|2021-11-09 07:07:00|9601.6|9591.6|9600.9|9590.9|9601.6|9591.6|9600.9|9590.9|5
1636441630000|2021-11-09 07:07:10|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1636441640000|2021-11-09 07:07:20|9601|9591|9600.9|9590.9|9601|9591|9600.1|9590.1|4
1636441650000|2021-11-09 07:07:30|9600.6|9590.6|9602.5|9592.5|9602.5|9592.5|9600.6|9590.6|6
1636441660000|2021-11-09 07:07:40|9602.9|9592.9|9601.9|9591.9|9602.9|9592.9|9601.9|9591.9|3
1636441690000|2021-11-09 07:08:10|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|1
1636441700000|2021-11-09 07:08:20|9599.6|9589.6|9599.8|9589.8|9600|9590|9599.6|9589.6|3
1636441730000|2021-11-09 07:08:50|9598.8|9588.8|9596.5|9586.5|9598.8|9588.8|9596.5|9586.5|2
1636441740000|2021-11-09 07:09:00|9596.6|9586.6|9596.8|9586.8|9596.8|9586.8|9596.6|9586.6|2
1636441750000|2021-11-09 07:09:10|9596.5|9586.5|9595.6|9585.6|9596.5|9586.5|9595.6|9585.6|3
1636441760000|2021-11-09 07:09:20|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|1
1636441770000|2021-11-09 07:09:30|9596|9586|9597.3|9587.3|9597.3|9587.3|9596|9586|3
1636441790000|2021-11-09 07:09:50|9597.1|9587.1|9596|9586|9597.1|9587.1|9596|9586|3
1636441800000|2021-11-09 07:10:00|9595.6|9585.6|9601.1|9591.1|9601.8|9591.8|9595.6|9585.6|6
1636441810000|2021-11-09 07:10:10|9601.4|9591.4|9601|9591|9601.6|9591.6|9600.6|9590.6|4
1636441820000|2021-11-09 07:10:20|9600.8|9590.8|9600.6|9590.6|9601.1|9591.1|9599.5|9589.5|6
1636441830000|2021-11-09 07:10:30|9600.9|9590.9|9597.5|9587.5|9600.9|9590.9|9597.5|9587.5|6
1636441850000|2021-11-09 07:10:50|9597.6|9587.6|9595.4|9585.4|9597.6|9587.6|9595.4|9585.4|5
1636441860000|2021-11-09 07:11:00|9595.8|9585.8|9595|9585|9595.8|9585.8|9595|9585|3
1636441890000|2021-11-09 07:11:30|9594.9|9584.9|9594.3|9584.3|9594.9|9584.9|9594.3|9584.3|2
1636441910000|2021-11-09 07:11:50|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1636441920000|2021-11-09 07:12:00|9594.3|9584.3|9593.8|9583.8|9594.3|9584.3|9593.8|9583.8|2
1636441930000|2021-11-09 07:12:10|9594.1|9584.1|9595.6|9585.6|9595.6|9585.6|9594.1|9584.1|3
1636441940000|2021-11-09 07:12:20|9595.5|9585.5|9596.4|9586.4|9596.4|9586.4|9595.5|9585.5|2
1636441950000|2021-11-09 07:12:30|9596.8|9586.8|9595.9|9585.9|9596.8|9586.8|9595.9|9585.9|3
1636441960000|2021-11-09 07:12:40|9596.1|9586.1|9595.9|9585.9|9596.1|9586.1|9595.9|9585.9|2
1636441980000|2021-11-09 07:13:00|9595.6|9585.6|9593.5|9583.5|9595.6|9585.6|9593.5|9583.5|4
1636441990000|2021-11-09 07:13:10|9593|9583|9593|9583|9593|9583|9593|9583|1
1636442000000|2021-11-09 07:13:20|9591.8|9581.8|9590.8|9580.8|9591.8|9581.8|9590.8|9580.8|2
1636442010000|2021-11-09 07:13:30|9590.4|9580.4|9590.5|9580.5|9590.5|9580.5|9590|9580|3
1636442030000|2021-11-09 07:13:50|9591.8|9581.8|9592.1|9582.1|9592.1|9582.1|9591.8|9581.8|2
1636442040000|2021-11-09 07:14:00|9592.3|9582.3|9591.3|9581.3|9592.4|9582.4|9591.3|9581.3|5
1636442050000|2021-11-09 07:14:10|9591.1|9581.1|9591.8|9581.8|9591.8|9581.8|9591.1|9581.1|3
1636442060000|2021-11-09 07:14:20|9593|9583|9593|9583|9593|9583|9593|9583|1
1636442070000|2021-11-09 07:14:30|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1636442090000|2021-11-09 07:14:50|9593.3|9583.3|9594|9584|9594|9584|9593.3|9583.3|3
1636442100000|2021-11-09 07:15:00|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1636442120000|2021-11-09 07:15:20|9594.9|9584.9|9595.3|9585.3|9595.3|9585.3|9594.9|9584.9|2
1636442140000|2021-11-09 07:15:40|9595|9585|9595|9585|9595|9585|9595|9585|1
1636442160000|2021-11-09 07:16:00|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1636442180000|2021-11-09 07:16:20|9594.5|9584.5|9592.3|9582.3|9594.5|9584.5|9592.3|9582.3|5
1636442190000|2021-11-09 07:16:30|9592.1|9582.1|9592.1|9582.1|9592.1|9582.1|9592.1|9582.1|1
1636442220000|2021-11-09 07:17:00|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|1
1636442240000|2021-11-09 07:17:20|9592|9582|9592|9582|9592|9582|9592|9582|1
1636442270000|2021-11-09 07:17:50|9593|9583|9594|9584|9594|9584|9593|9583|3
1636442280000|2021-11-09 07:18:00|9593.9|9583.9|9593.6|9583.6|9593.9|9583.9|9593.6|9583.6|2
1636442290000|2021-11-09 07:18:10|9593.4|9583.4|9593.1|9583.1|9593.5|9583.5|9593.1|9583.1|3
1636442300000|2021-11-09 07:18:20|9592.9|9582.9|9593|9583|9593|9583|9592.9|9582.9|2
1636442310000|2021-11-09 07:18:30|9593.3|9583.3|9593.5|9583.5|9593.5|9583.5|9593.3|9583.3|2
1636442320000|2021-11-09 07:18:40|9594.8|9584.8|9595.3|9585.3|9595.3|9585.3|9594.8|9584.8|2
1636442330000|2021-11-09 07:18:50|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1636442340000|2021-11-09 07:19:00|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1636442390000|2021-11-09 07:19:50|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|1
1636442410000|2021-11-09 07:20:10|9595.8|9585.8|9596.1|9586.1|9596.1|9586.1|9595.8|9585.8|2
1636442420000|2021-11-09 07:20:20|9597.1|9587.1|9597.4|9587.4|9597.4|9587.4|9597.1|9587.1|3
1636442430000|2021-11-09 07:20:30|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|1
1636442440000|2021-11-09 07:20:40|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1636442450000|2021-11-09 07:20:50|9598.9|9588.9|9598.3|9588.3|9598.9|9588.9|9598.3|9588.3|2
1636442460000|2021-11-09 07:21:00|9598.8|9588.8|9595|9585|9598.9|9588.9|9595|9585|6
1636442470000|2021-11-09 07:21:10|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1636442480000|2021-11-09 07:21:20|9595|9585|9595|9585|9595|9585|9595|9585|1
1636442540000|2021-11-09 07:22:20|9595.5|9585.5|9596.9|9586.9|9596.9|9586.9|9595.5|9585.5|3
1636442550000|2021-11-09 07:22:30|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1636442560000|2021-11-09 07:22:40|9596.5|9586.5|9595.3|9585.3|9596.5|9586.5|9595.3|9585.3|4
1636442570000|2021-11-09 07:22:50|9595|9585|9595|9585|9595|9585|9595|9585|1
1636442580000|2021-11-09 07:23:00|9594.3|9584.3|9592.9|9582.9|9594.3|9584.3|9592.9|9582.9|3
1636442590000|2021-11-09 07:23:10|9593|9583|9592.5|9582.5|9593.1|9583.1|9592.5|9582.5|3
1636442610000|2021-11-09 07:23:30|9593.4|9583.4|9593|9583|9593.4|9583.4|9593|9583|2
1636442620000|2021-11-09 07:23:40|9593.4|9583.4|9593.5|9583.5|9593.5|9583.5|9593.4|9583.4|2
1636442630000|2021-11-09 07:23:50|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1636442640000|2021-11-09 07:24:00|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|1
1636442650000|2021-11-09 07:24:10|9594.4|9584.4|9593.9|9583.9|9594.4|9584.4|9593.9|9583.9|2
1636442660000|2021-11-09 07:24:20|9594.4|9584.4|9595|9585|9595|9585|9594.4|9584.4|2
1636442680000|2021-11-09 07:24:40|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1636442690000|2021-11-09 07:24:50|9594.3|9584.3|9594.4|9584.4|9594.6|9584.6|9594.3|9584.3|3
1636442710000|2021-11-09 07:25:10|9594.1|9584.1|9594.5|9584.5|9594.5|9584.5|9594.1|9584.1|2
1636442720000|2021-11-09 07:25:20|9594.1|9584.1|9594.1|9584.1|9594.5|9584.5|9594.1|9584.1|3
1636442740000|2021-11-09 07:25:40|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1636442760000|2021-11-09 07:26:00|9594.1|9584.1|9594.5|9584.5|9594.5|9584.5|9594.1|9584.1|2
1636442770000|2021-11-09 07:26:10|9593.9|9583.9|9594.5|9584.5|9594.5|9584.5|9593.9|9583.9|2
1636442800000|2021-11-09 07:26:40|9594.8|9584.8|9594.6|9584.6|9595.3|9585.3|9594.5|9584.5|4
1636442810000|2021-11-09 07:26:50|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|1
1636442840000|2021-11-09 07:27:20|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|1
1636442870000|2021-11-09 07:27:50|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|1
1636442880000|2021-11-09 07:28:00|9596|9586|9596|9586|9596|9586|9596|9586|1
1636442890000|2021-11-09 07:28:10|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1636442910000|2021-11-09 07:28:30|9597.1|9587.1|9597.3|9587.3|9597.3|9587.3|9597.1|9587.1|2
1636442930000|2021-11-09 07:28:50|9597.1|9587.1|9597.5|9587.5|9597.5|9587.5|9597.1|9587.1|2
1636442940000|2021-11-09 07:29:00|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1636442950000|2021-11-09 07:29:10|9598.8|9588.8|9599.5|9589.5|9600.5|9590.5|9598.8|9588.8|6
1636442960000|2021-11-09 07:29:20|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|1
1636442970000|2021-11-09 07:29:30|9599.5|9589.5|9601.4|9591.4|9601.6|9591.6|9599.4|9589.4|5
1636442980000|2021-11-09 07:29:40|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|1
1636442990000|2021-11-09 07:29:50|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1636443000000|2021-11-09 07:30:00|9602.8|9592.8|9603.1|9593.1|9603.5|9593.5|9602.8|9592.8|5
1636443010000|2021-11-09 07:30:10|9603.5|9593.5|9603.6|9593.6|9603.6|9593.6|9603.5|9593.5|2
1636443020000|2021-11-09 07:30:20|9604.1|9594.1|9604.5|9594.5|9605.3|9595.3|9604.1|9594.1|5
1636443030000|2021-11-09 07:30:30|9604.8|9594.8|9605.8|9595.8|9606.3|9596.3|9604.6|9594.6|8
1636443040000|2021-11-09 07:30:40|9605.5|9595.5|9607.8|9597.8|9607.8|9597.8|9605.5|9595.5|3
1636443070000|2021-11-09 07:31:10|9606.9|9596.9|9607.8|9597.8|9607.8|9597.8|9605.1|9595.1|5
1636443080000|2021-11-09 07:31:20|9607.3|9597.3|9607.5|9597.5|9607.5|9597.5|9607.3|9597.3|2
1636443090000|2021-11-09 07:31:30|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1636443100000|2021-11-09 07:31:40|9606.8|9596.8|9607.1|9597.1|9607.1|9597.1|9606.8|9596.8|2
1636443120000|2021-11-09 07:32:00|9606.8|9596.8|9605.1|9595.1|9606.8|9596.8|9605.1|9595.1|3
1636443130000|2021-11-09 07:32:10|9604.8|9594.8|9605.3|9595.3|9605.3|9595.3|9604.3|9594.3|3
1636443140000|2021-11-09 07:32:20|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|1
1636443150000|2021-11-09 07:32:30|9605.3|9595.3|9605.5|9595.5|9605.5|9595.5|9604.6|9594.6|4
1636443170000|2021-11-09 07:32:50|9604.9|9594.9|9604.6|9594.6|9604.9|9594.9|9604.6|9594.6|2
1636443180000|2021-11-09 07:33:00|9604.4|9594.4|9604.8|9594.8|9604.8|9594.8|9604.4|9594.4|2
1636443200000|2021-11-09 07:33:20|9605.4|9595.4|9604.9|9594.9|9605.4|9595.4|9604.9|9594.9|4
1636443210000|2021-11-09 07:33:30|9605.1|9595.1|9604.4|9594.4|9605.1|9595.1|9604.4|9594.4|3
1636443270000|2021-11-09 07:34:30|9604.5|9594.5|9606.9|9596.9|9606.9|9596.9|9604.5|9594.5|4
1636443320000|2021-11-09 07:35:20|9606.8|9596.8|9604|9594|9606.8|9596.8|9602.8|9592.8|4
1636443330000|2021-11-09 07:35:30|9603.5|9593.5|9604|9594|9604|9594|9603.5|9593.5|3
1636443340000|2021-11-09 07:35:40|9603.6|9593.6|9604.8|9594.8|9604.8|9594.8|9603.6|9593.6|3
1636443350000|2021-11-09 07:35:50|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1636443360000|2021-11-09 07:36:00|9604.8|9594.8|9604.3|9594.3|9604.8|9594.8|9604.3|9594.3|2
1636443370000|2021-11-09 07:36:10|9603.8|9593.8|9602.9|9592.9|9603.8|9593.8|9602.9|9592.9|4
1636443380000|2021-11-09 07:36:20|9602.4|9592.4|9602.9|9592.9|9602.9|9592.9|9602.4|9592.4|2
1636443390000|2021-11-09 07:36:30|9603.1|9593.1|9602.9|9592.9|9603.1|9593.1|9602.9|9592.9|4
1636443400000|2021-11-09 07:36:40|9603.1|9593.1|9604.8|9594.8|9604.8|9594.8|9603.1|9593.1|5
1636443410000|2021-11-09 07:36:50|9604.6|9594.6|9602.9|9592.9|9604.6|9594.6|9602.9|9592.9|5
1636443420000|2021-11-09 07:37:00|9602.5|9592.5|9602.4|9592.4|9602.6|9592.6|9602.3|9592.3|4
1636443430000|2021-11-09 07:37:10|9602.6|9592.6|9602.9|9592.9|9602.9|9592.9|9602.4|9592.4|5
1636443480000|2021-11-09 07:38:00|9602.4|9592.4|9602.9|9592.9|9602.9|9592.9|9602.4|9592.4|3
1636443500000|2021-11-09 07:38:20|9602.4|9592.4|9602.4|9592.4|9602.4|9592.4|9602.4|9592.4|1
1636443510000|2021-11-09 07:38:30|9601.9|9591.9|9601.5|9591.5|9601.9|9591.9|9601.5|9591.5|2
1636443540000|2021-11-09 07:39:00|9601.6|9591.6|9598.9|9588.9|9601.9|9591.9|9598.9|9588.9|5
1636443550000|2021-11-09 07:39:10|9599.1|9589.1|9599.9|9589.9|9599.9|9589.9|9598.5|9588.5|5
1636443560000|2021-11-09 07:39:20|9600.9|9590.9|9601.1|9591.1|9601.3|9591.3|9600.9|9590.9|3
1636443570000|2021-11-09 07:39:30|9600.5|9590.5|9601.3|9591.3|9601.3|9591.3|9600.5|9590.5|3
1636443590000|2021-11-09 07:39:50|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|1
1636443600000|2021-11-09 07:40:00|9600.6|9590.6|9600|9590|9600.6|9590.6|9599.4|9589.4|4
1636443610000|2021-11-09 07:40:10|9601|9591|9602|9592|9602|9592|9601|9591|3
1636443620000|2021-11-09 07:40:20|9602.3|9592.3|9602.5|9592.5|9602.5|9592.5|9602.3|9592.3|2
1636443630000|2021-11-09 07:40:30|9601|9591|9600.6|9590.6|9602|9592|9600.6|9590.6|3
1636443640000|2021-11-09 07:40:40|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|1
1636443650000|2021-11-09 07:40:50|9599.5|9589.5|9599.1|9589.1|9600.3|9590.3|9599.1|9589.1|4
1636443660000|2021-11-09 07:41:00|9598.9|9588.9|9596|9586|9598.9|9588.9|9596|9586|6
1636443670000|2021-11-09 07:41:10|9596.8|9586.8|9596.1|9586.1|9596.8|9586.8|9596.1|9586.1|3
1636443680000|2021-11-09 07:41:20|9596.4|9586.4|9596.8|9586.8|9596.9|9586.9|9596|9586|8
1636443690000|2021-11-09 07:41:30|9596|9586|9596|9586|9596|9586|9596|9586|1
1636443710000|2021-11-09 07:41:50|9595.9|9585.9|9595.8|9585.8|9595.9|9585.9|9595.8|9585.8|2
1636443730000|2021-11-09 07:42:10|9594.5|9584.5|9595.6|9585.6|9595.6|9585.6|9594.5|9584.5|2
1636443750000|2021-11-09 07:42:30|9595.5|9585.5|9595.9|9585.9|9595.9|9585.9|9595.5|9585.5|2
1636443790000|2021-11-09 07:43:10|9595|9585|9596.5|9586.5|9596.5|9586.5|9595|9585|2
1636443800000|2021-11-09 07:43:20|9597.6|9587.6|9598.6|9588.6|9598.8|9588.8|9597.3|9587.3|5
1636443810000|2021-11-09 07:43:30|9597.8|9587.8|9597|9587|9598|9588|9597|9587|4
1636443840000|2021-11-09 07:44:00|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1636443850000|2021-11-09 07:44:10|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|1
1636443860000|2021-11-09 07:44:20|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1636443880000|2021-11-09 07:44:40|9597.6|9587.6|9597.8|9587.8|9597.8|9587.8|9597.6|9587.6|2
1636443890000|2021-11-09 07:44:50|9597.6|9587.6|9597|9587|9597.6|9587.6|9597|9587|2
1636443930000|2021-11-09 07:45:30|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|1
1636443940000|2021-11-09 07:45:40|9597.1|9587.1|9597.5|9587.5|9597.5|9587.5|9597.1|9587.1|3
1636443950000|2021-11-09 07:45:50|9598.6|9588.6|9599.5|9589.5|9599.5|9589.5|9598.6|9588.6|3
1636443960000|2021-11-09 07:46:00|9599.8|9589.8|9601.5|9591.5|9601.5|9591.5|9599.8|9589.8|5
1636443970000|2021-11-09 07:46:10|9601.3|9591.3|9601|9591|9601.3|9591.3|9601|9591|2
1636443980000|2021-11-09 07:46:20|9601.1|9591.1|9603|9593|9603|9593|9601.1|9591.1|5
1636443990000|2021-11-09 07:46:30|9602.5|9592.5|9601.5|9591.5|9603.3|9593.3|9601.5|9591.5|8
1636444000000|2021-11-09 07:46:40|9601.1|9591.1|9602|9592|9603.3|9593.3|9601.1|9591.1|9
1636444010000|2021-11-09 07:46:50|9602.3|9592.3|9602.5|9592.5|9603.6|9593.6|9602.3|9592.3|8
1636444020000|2021-11-09 07:47:00|9602.3|9592.3|9599.5|9589.5|9602.3|9592.3|9598.5|9588.5|11
1636444030000|2021-11-09 07:47:10|9599|9589|9599|9589|9600.3|9590.3|9598.4|9588.4|11
1636444040000|2021-11-09 07:47:20|9598.4|9588.4|9597.5|9587.5|9598.4|9588.4|9596.4|9586.4|8
1636444060000|2021-11-09 07:47:40|9597.3|9587.3|9599|9589|9599|9589|9597.3|9587.3|5
1636444070000|2021-11-09 07:47:50|9598.8|9588.8|9597.5|9587.5|9598.8|9588.8|9597.5|9587.5|6
1636444080000|2021-11-09 07:48:00|9597.3|9587.3|9597|9587|9597.4|9587.4|9596.5|9586.5|4
1636444090000|2021-11-09 07:48:10|9597.1|9587.1|9597.4|9587.4|9598.3|9588.3|9597.1|9587.1|8
1636444100000|2021-11-09 07:48:20|9597.6|9587.6|9598.1|9588.1|9598.1|9588.1|9597.6|9587.6|2
1636444110000|2021-11-09 07:48:30|9598.5|9588.5|9598|9588|9599|9589|9598|9588|4
1636444120000|2021-11-09 07:48:40|9597.1|9587.1|9597.9|9587.9|9597.9|9587.9|9597.1|9587.1|3
1636444130000|2021-11-09 07:48:50|9598.3|9588.3|9598.3|9588.3|9599.5|9589.5|9598.3|9588.3|3
1636444140000|2021-11-09 07:49:00|9597.1|9587.1|9598.1|9588.1|9598.1|9588.1|9597.1|9587.1|2
1636444150000|2021-11-09 07:49:10|9598.5|9588.5|9596.8|9586.8|9600|9590|9595.8|9585.8|15
1636444170000|2021-11-09 07:49:30|9596.5|9586.5|9595.5|9585.5|9596.5|9586.5|9595.5|9585.5|4
1636444190000|2021-11-09 07:49:50|9596|9586|9597.8|9587.8|9597.8|9587.8|9595.8|9585.8|6
1636444200000|2021-11-09 07:50:00|9598.8|9588.8|9596.3|9586.3|9599.4|9589.4|9596.3|9586.3|8
1636444210000|2021-11-09 07:50:10|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1636444220000|2021-11-09 07:50:20|9595.6|9585.6|9596.5|9586.5|9596.5|9586.5|9595.6|9585.6|2
1636444230000|2021-11-09 07:50:30|9595.5|9585.5|9596|9586|9596|9586|9595.5|9585.5|2
1636444240000|2021-11-09 07:50:40|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|1
1636444250000|2021-11-09 07:50:50|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1636444260000|2021-11-09 07:51:00|9596.8|9586.8|9597.8|9587.8|9597.9|9587.9|9596.3|9586.3|7
1636444270000|2021-11-09 07:51:10|9598.8|9588.8|9599|9589|9599|9589|9598.5|9588.5|4
1636444280000|2021-11-09 07:51:20|9598.9|9588.9|9601|9591|9601.3|9591.3|9598.9|9588.9|7
1636444290000|2021-11-09 07:51:30|9599.4|9589.4|9600.9|9590.9|9601.5|9591.5|9599.4|9589.4|5
1636444300000|2021-11-09 07:51:40|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|1
1636444320000|2021-11-09 07:52:00|9600.9|9590.9|9600.1|9590.1|9601|9591|9599.9|9589.9|5
1636444330000|2021-11-09 07:52:10|9600.4|9590.4|9600.4|9590.4|9600.8|9590.8|9600.1|9590.1|5
1636444350000|2021-11-09 07:52:30|9600|9590|9600.3|9590.3|9600.3|9590.3|9600|9590|2
1636444360000|2021-11-09 07:52:40|9599.5|9589.5|9598.3|9588.3|9599.5|9589.5|9597|9587|4
1636444370000|2021-11-09 07:52:50|9598.6|9588.6|9599.5|9589.5|9599.5|9589.5|9598.6|9588.6|2
1636444380000|2021-11-09 07:53:00|9599.4|9589.4|9598.9|9588.9|9599.4|9589.4|9598.9|9588.9|2
1636444390000|2021-11-09 07:53:10|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9598.1|9588.1|6
1636444400000|2021-11-09 07:53:20|9598.6|9588.6|9599.3|9589.3|9599.5|9589.5|9598.6|9588.6|4
1636444410000|2021-11-09 07:53:30|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|1
1636444420000|2021-11-09 07:53:40|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|1
1636444430000|2021-11-09 07:53:50|9600|9590|9600.8|9590.8|9600.8|9590.8|9599.9|9589.9|6
1636444440000|2021-11-09 07:54:00|9600.3|9590.3|9599.8|9589.8|9600.3|9590.3|9599|9589|3
1636444450000|2021-11-09 07:54:10|9599.4|9589.4|9599.3|9589.3|9600.3|9590.3|9597.4|9587.4|11
1636444460000|2021-11-09 07:54:20|9599.5|9589.5|9601.1|9591.1|9601.1|9591.1|9599.3|9589.3|14
1636444470000|2021-11-09 07:54:30|9601.5|9591.5|9601.9|9591.9|9602.8|9592.8|9601.5|9591.5|5
1636444480000|2021-11-09 07:54:40|9601|9591|9601.5|9591.5|9601.6|9591.6|9600.5|9590.5|5
1636444490000|2021-11-09 07:54:50|9601.9|9591.9|9601.3|9591.3|9602.9|9592.9|9601.3|9591.3|6
1636444500000|2021-11-09 07:55:00|9601.4|9591.4|9600.9|9590.9|9601.5|9591.5|9600.9|9590.9|4
1636444510000|2021-11-09 07:55:10|9601|9591|9601.5|9591.5|9601.5|9591.5|9601|9591|5
1636444520000|2021-11-09 07:55:20|9601|9591|9601.5|9591.5|9602|9592|9599.8|9589.8|13
1636444540000|2021-11-09 07:55:40|9601.8|9591.8|9603|9593|9603.5|9593.5|9601.5|9591.5|10
1636444560000|2021-11-09 07:56:00|9603.3|9593.3|9602|9592|9603.8|9593.8|9601|9591|8
1636444570000|2021-11-09 07:56:10|9601.8|9591.8|9602.5|9592.5|9602.5|9592.5|9601.8|9591.8|7
1636444580000|2021-11-09 07:56:20|9602.8|9592.8|9602.5|9592.5|9602.8|9592.8|9602.5|9592.5|2
1636444600000|2021-11-09 07:56:40|9603|9593|9603.3|9593.3|9603.3|9593.3|9603|9593|2
1636444610000|2021-11-09 07:56:50|9603|9593|9601.5|9591.5|9603|9593|9601.5|9591.5|3
1636444620000|2021-11-09 07:57:00|9601.3|9591.3|9602.3|9592.3|9602.3|9592.3|9601.3|9591.3|3
1636444630000|2021-11-09 07:57:10|9602|9592|9602|9592|9602|9592|9602|9592|1
1636444650000|2021-11-09 07:57:30|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602|9592|3
1636444660000|2021-11-09 07:57:40|9602.5|9592.5|9603|9593|9603.3|9593.3|9602.5|9592.5|3
1636444680000|2021-11-09 07:58:00|9602.8|9592.8|9606.8|9596.8|9607|9597|9602.5|9592.5|8
1636444700000|2021-11-09 07:58:20|9606|9596|9605.8|9595.8|9606.5|9596.5|9605.5|9595.5|4
1636444710000|2021-11-09 07:58:30|9606|9596|9608|9598|9608|9598|9606|9596|2
1636444720000|2021-11-09 07:58:40|9608.3|9598.3|9608.5|9598.5|9608.8|9598.8|9608.3|9598.3|3
1636444740000|2021-11-09 07:59:00|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1636444760000|2021-11-09 07:59:20|9609.5|9599.5|9612.8|9602.8|9612.8|9602.8|9609.5|9599.5|2
1636444770000|2021-11-09 07:59:30|9613|9603|9614.3|9604.3|9614.8|9604.8|9613|9603|10
1636444790000|2021-11-09 07:59:50|9613.8|9603.8|9615.5|9605.5|9616|9606|9613.8|9603.8|6
1636444800000|2021-11-09 08:00:00|9616.3|9606.3|9617.5|9607.5|9620.5|9610.5|9613.8|9603.8|19
1636444810000|2021-11-09 08:00:10|9617.8|9607.8|9617.3|9607.3|9618|9608|9617.3|9607.3|4
1636444820000|2021-11-09 08:00:20|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1636444830000|2021-11-09 08:00:30|9618|9608|9622.5|9612.5|9622.5|9612.5|9618|9608|6
1636444840000|2021-11-09 08:00:40|9623|9613|9622.3|9612.3|9623.8|9613.8|9621.3|9611.3|9
1636444850000|2021-11-09 08:00:50|9623|9613|9624|9614|9624|9614|9623|9613|3
1636444860000|2021-11-09 08:01:00|9624.3|9614.3|9623|9613|9624.3|9614.3|9621|9611|8
1636444870000|2021-11-09 08:01:10|9622.8|9612.8|9620.3|9610.3|9622.8|9612.8|9619|9609|10
1636444880000|2021-11-09 08:01:20|9620.5|9610.5|9621.8|9611.8|9621.8|9611.8|9620.5|9610.5|4
1636444890000|2021-11-09 08:01:30|9622.3|9612.3|9622.3|9612.3|9623|9613|9622.3|9612.3|4
1636444900000|2021-11-09 08:01:40|9622|9612|9622.3|9612.3|9622.3|9612.3|9622|9612|4
1636444910000|2021-11-09 08:01:50|9622.5|9612.5|9623.3|9613.3|9623.8|9613.8|9622.5|9612.5|7
1636444920000|2021-11-09 08:02:00|9623|9613|9622.3|9612.3|9623|9613|9621.3|9611.3|8
1636444930000|2021-11-09 08:02:10|9623|9613|9623|9613|9623|9613|9622.8|9612.8|3
1636444950000|2021-11-09 08:02:30|9623.3|9613.3|9626|9616|9626|9616|9623.3|9613.3|2
1636444960000|2021-11-09 08:02:40|9625.5|9615.5|9625.8|9615.8|9625.8|9615.8|9625.5|9615.5|2
1636444970000|2021-11-09 08:02:50|9626.8|9616.8|9629.8|9619.8|9629.8|9619.8|9626.8|9616.8|8
1636444980000|2021-11-09 08:03:00|9629.5|9619.5|9627.5|9617.5|9629.5|9619.5|9627.3|9617.3|5
1636444990000|2021-11-09 08:03:10|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|1
1636445000000|2021-11-09 08:03:20|9627.5|9617.5|9625.3|9615.3|9628.5|9618.5|9625.3|9615.3|10
1636445010000|2021-11-09 08:03:30|9625.5|9615.5|9625.8|9615.8|9625.8|9615.8|9625.5|9615.5|2
1636445020000|2021-11-09 08:03:40|9626|9616|9626|9616|9626.8|9616.8|9626|9616|5
1636445030000|2021-11-09 08:03:50|9626.5|9616.5|9625|9615|9626.5|9616.5|9625|9615|4
1636445040000|2021-11-09 08:04:00|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|1
1636445050000|2021-11-09 08:04:10|9625|9615|9625|9615|9625|9615|9625|9615|1
1636445060000|2021-11-09 08:04:20|9626|9616|9626.5|9616.5|9626.5|9616.5|9626|9616|2
1636445070000|2021-11-09 08:04:30|9626.8|9616.8|9625.8|9615.8|9626.8|9616.8|9625.8|9615.8|6
1636445080000|2021-11-09 08:04:40|9626.3|9616.3|9628|9618|9628|9618|9626|9616|4
1636445090000|2021-11-09 08:04:50|9628.3|9618.3|9628.5|9618.5|9628.5|9618.5|9628.3|9618.3|4
1636445100000|2021-11-09 08:05:00|9628.3|9618.3|9628|9618|9628.5|9618.5|9628|9618|6
1636445110000|2021-11-09 08:05:10|9627.3|9617.3|9624.9|9614.9|9627.3|9617.3|9624.9|9614.9|3
1636445120000|2021-11-09 08:05:20|9624.3|9614.3|9625.5|9615.5|9625.8|9615.8|9624.3|9614.3|4
1636445130000|2021-11-09 08:05:30|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|9625.3|9615.3|7
1636445140000|2021-11-09 08:05:40|9625|9615|9625.3|9615.3|9625.3|9615.3|9624|9614|11
1636445150000|2021-11-09 08:05:50|9624.5|9614.5|9625|9615|9625|9615|9624|9614|6
1636445160000|2021-11-09 08:06:00|9624.8|9614.8|9625|9615|9625|9615|9624.5|9614.5|5
1636445170000|2021-11-09 08:06:10|9625.8|9615.8|9626.8|9616.8|9626.8|9616.8|9625.8|9615.8|2
1636445180000|2021-11-09 08:06:20|9626.5|9616.5|9626|9616|9626.5|9616.5|9626|9616|5
1636445190000|2021-11-09 08:06:30|9625.5|9615.5|9625.5|9615.5|9626|9616|9625.5|9615.5|3
1636445200000|2021-11-09 08:06:40|9626|9616|9626|9616|9626|9616|9626|9616|1
1636445210000|2021-11-09 08:06:50|9626.8|9616.8|9626|9616|9626.8|9616.8|9626|9616|2
1636445220000|2021-11-09 08:07:00|9625.8|9615.8|9626.3|9616.3|9627.3|9617.3|9625.8|9615.8|6
1636445230000|2021-11-09 08:07:10|9628|9618|9628.5|9618.5|9628.5|9618.5|9628|9618|3
1636445240000|2021-11-09 08:07:20|9628.8|9618.8|9637.8|9627.8|9637.8|9627.8|9628.8|9618.8|11
1636445250000|2021-11-09 08:07:30|9637.5|9627.5|9638.5|9628.5|9638.5|9628.5|9637.5|9627.5|6
1636445260000|2021-11-09 08:07:40|9638|9628|9636.8|9626.8|9638|9628|9636|9626|5
1636445270000|2021-11-09 08:07:50|9637|9627|9638.8|9628.8|9638.8|9628.8|9637|9627|6
1636445280000|2021-11-09 08:08:00|9639|9629|9641|9631|9641|9631|9639|9629|4
1636445290000|2021-11-09 08:08:10|9641.3|9631.3|9641.8|9631.8|9642|9632|9641.3|9631.3|6
1636445300000|2021-11-09 08:08:20|9642|9632|9642|9632|9642|9632|9642|9632|1
1636445310000|2021-11-09 08:08:30|9641.8|9631.8|9642|9632|9642|9632|9639|9629|8
1636445320000|2021-11-09 08:08:40|9641.8|9631.8|9642|9632|9642|9632|9641.8|9631.8|2
1636445330000|2021-11-09 08:08:50|9641.8|9631.8|9642|9632|9642|9632|9641.8|9631.8|4
1636445350000|2021-11-09 08:09:10|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|9640|9630|5
1636445360000|2021-11-09 08:09:20|9640.5|9630.5|9639.5|9629.5|9640.5|9630.5|9638.8|9628.8|7
1636445370000|2021-11-09 08:09:30|9639.8|9629.8|9640.3|9630.3|9640.3|9630.3|9639.8|9629.8|2
1636445380000|2021-11-09 08:09:40|9640.8|9630.8|9641.3|9631.3|9641.3|9631.3|9640.8|9630.8|4
1636445390000|2021-11-09 08:09:50|9640.8|9630.8|9642.5|9632.5|9642.5|9632.5|9640.8|9630.8|5
1636445400000|2021-11-09 08:10:00|9642.8|9632.8|9643.3|9633.3|9643.3|9633.3|9642.5|9632.5|7
1636445410000|2021-11-09 08:10:10|9643.5|9633.5|9646.5|9636.5|9647|9637|9643.5|9633.5|12
1636445420000|2021-11-09 08:10:20|9646.3|9636.3|9644.3|9634.3|9646.3|9636.3|9643.5|9633.5|6
1636445430000|2021-11-09 08:10:30|9644|9634|9646|9636|9646|9636|9644|9634|7
1636445440000|2021-11-09 08:10:40|9644.8|9634.8|9643.5|9633.5|9644.8|9634.8|9643.5|9633.5|5
1636445460000|2021-11-09 08:11:00|9643.8|9633.8|9644.5|9634.5|9644.5|9634.5|9643.5|9633.5|6
1636445470000|2021-11-09 08:11:10|9644.8|9634.8|9648.3|9638.3|9648.8|9638.8|9644.8|9634.8|6
1636445480000|2021-11-09 08:11:20|9648|9638|9648.8|9638.8|9648.8|9638.8|9648|9638|3
1636445490000|2021-11-09 08:11:30|9649|9639|9650.8|9640.8|9650.8|9640.8|9649|9639|4
1636445500000|2021-11-09 08:11:40|9651.3|9641.3|9651.5|9641.5|9652|9642|9650.8|9640.8|10
1636445510000|2021-11-09 08:11:50|9651.3|9641.3|9651|9641|9651.3|9641.3|9651|9641|2
1636445520000|2021-11-09 08:12:00|9651.3|9641.3|9652|9642|9652.5|9642.5|9651|9641|7
1636445530000|2021-11-09 08:12:10|9652.3|9642.3|9653.8|9643.8|9653.8|9643.8|9652.3|9642.3|2
1636445540000|2021-11-09 08:12:20|9654|9644|9654|9644|9654|9644|9654|9644|1
1636445550000|2021-11-09 08:12:30|9653.8|9643.8|9653.5|9643.5|9653.8|9643.8|9653.5|9643.5|2
1636445560000|2021-11-09 08:12:40|9652.8|9642.8|9653.5|9643.5|9653.5|9643.5|9652|9642|7
1636445570000|2021-11-09 08:12:50|9653|9643|9652|9642|9653|9643|9651|9641|7
1636445580000|2021-11-09 08:13:00|9652.5|9642.5|9651.8|9641.8|9653.8|9643.8|9651.8|9641.8|10
1636445590000|2021-11-09 08:13:10|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|9650.8|9640.8|3
1636445600000|2021-11-09 08:13:20|9651.5|9641.5|9653.8|9643.8|9654|9644|9651.5|9641.5|11
1636445610000|2021-11-09 08:13:30|9654|9644|9653|9643|9654|9644|9652.5|9642.5|5
1636445620000|2021-11-09 08:13:40|9653.3|9643.3|9652|9642|9653.5|9643.5|9652|9642|5
1636445630000|2021-11-09 08:13:50|9651.8|9641.8|9653.5|9643.5|9653.5|9643.5|9651.8|9641.8|4
1636445640000|2021-11-09 08:14:00|9653.3|9643.3|9654.8|9644.8|9654.8|9644.8|9653.3|9643.3|4
1636445650000|2021-11-09 08:14:10|9654.3|9644.3|9654.8|9644.8|9654.8|9644.8|9652.8|9642.8|8
1636445660000|2021-11-09 08:14:20|9654.3|9644.3|9651|9641|9654.3|9644.3|9650.8|9640.8|9
1636445670000|2021-11-09 08:14:30|9651.3|9641.3|9646.5|9636.5|9651.3|9641.3|9644.8|9634.8|15
1636445680000|2021-11-09 08:14:40|9647|9637|9645.3|9635.3|9647.8|9637.8|9644.8|9634.8|14
1636445690000|2021-11-09 08:14:50|9645|9635|9645|9635|9647.8|9637.8|9645|9635|14
1636445700000|2021-11-09 08:15:00|9645.3|9635.3|9644.3|9634.3|9646.5|9636.5|9644.3|9634.3|13
1636445710000|2021-11-09 08:15:10|9643.8|9633.8|9641.8|9631.8|9643.8|9633.8|9640.5|9630.5|12
1636445720000|2021-11-09 08:15:20|9641.5|9631.5|9642.8|9632.8|9642.8|9632.8|9640.8|9630.8|9
1636445730000|2021-11-09 08:15:30|9643.3|9633.3|9643|9633|9643.3|9633.3|9642.5|9632.5|7
1636445740000|2021-11-09 08:15:40|9643.3|9633.3|9642.8|9632.8|9644|9634|9642.5|9632.5|8
1636445750000|2021-11-09 08:15:50|9643.5|9633.5|9643.8|9633.8|9643.8|9633.8|9643.5|9633.5|2
1636445760000|2021-11-09 08:16:00|9644|9634|9643.5|9633.5|9644|9634|9643.5|9633.5|2
1636445770000|2021-11-09 08:16:10|9643.3|9633.3|9639.3|9629.3|9643.3|9633.3|9639.3|9629.3|4
1636445780000|2021-11-09 08:16:20|9638.5|9628.5|9637.3|9627.3|9639|9629|9637|9627|17
1636445790000|2021-11-09 08:16:30|9636.5|9626.5|9638.3|9628.3|9639.5|9629.5|9636.5|9626.5|8
1636445800000|2021-11-09 08:16:40|9638|9628|9640|9630|9640|9630|9638|9628|8
1636445810000|2021-11-09 08:16:50|9639.5|9629.5|9639|9629|9640.3|9630.3|9638.8|9628.8|9
1636445820000|2021-11-09 08:17:00|9638.5|9628.5|9638.8|9628.8|9640|9630|9638.5|9628.5|9
1636445830000|2021-11-09 08:17:10|9639|9629|9637.8|9627.8|9640.5|9630.5|9637.8|9627.8|12
1636445840000|2021-11-09 08:17:20|9636|9626|9637.5|9627.5|9637.5|9627.5|9636|9626|9
1636445850000|2021-11-09 08:17:30|9637.8|9627.8|9640|9630|9640.8|9630.8|9637.8|9627.8|11
1636445860000|2021-11-09 08:17:40|9641.3|9631.3|9638|9628|9641.5|9631.5|9638|9628|4
1636445870000|2021-11-09 08:17:50|9637.5|9627.5|9638|9628|9638|9628|9637|9627|4
1636445880000|2021-11-09 08:18:00|9638.3|9628.3|9637|9627|9638.3|9628.3|9636.8|9626.8|8
1636445890000|2021-11-09 08:18:10|9637.3|9627.3|9637.5|9627.5|9637.5|9627.5|9637.3|9627.3|2
1636445900000|2021-11-09 08:18:20|9638|9628|9639|9629|9639|9629|9638|9628|3
1636445910000|2021-11-09 08:18:30|9638.9|9628.9|9637.5|9627.5|9639.1|9629.1|9637.5|9627.5|5
1636445920000|2021-11-09 08:18:40|9637.3|9627.3|9635|9625|9637.3|9627.3|9635|9625|4
1636445930000|2021-11-09 08:18:50|9635.3|9625.3|9635.3|9625.3|9636.3|9626.3|9634.8|9624.8|9
1636445940000|2021-11-09 08:19:00|9636|9626|9635.3|9625.3|9636|9626|9634.3|9624.3|8
1636445950000|2021-11-09 08:19:10|9635.5|9625.5|9635.5|9625.5|9636|9626|9635.3|9625.3|9
1636445960000|2021-11-09 08:19:20|9636.3|9626.3|9635|9625|9636.3|9626.3|9634.5|9624.5|12
1636445970000|2021-11-09 08:19:30|9634.8|9624.8|9635.5|9625.5|9635.5|9625.5|9634.5|9624.5|6
1636445980000|2021-11-09 08:19:40|9635.3|9625.3|9637.5|9627.5|9637.5|9627.5|9634.5|9624.5|10
1636445990000|2021-11-09 08:19:50|9637.8|9627.8|9636|9626|9638.5|9628.5|9636|9626|7
1636446000000|2021-11-09 08:20:00|9635.5|9625.5|9637.8|9627.8|9638|9628|9635.5|9625.5|8
1636446010000|2021-11-09 08:20:10|9637|9627|9636.5|9626.5|9637|9627|9636.3|9626.3|4
1636446020000|2021-11-09 08:20:20|9637|9627|9637.3|9627.3|9637.3|9627.3|9637|9627|4
1636446030000|2021-11-09 08:20:30|9637.5|9627.5|9636.8|9626.8|9637.5|9627.5|9636.8|9626.8|3
1636446040000|2021-11-09 08:20:40|9637|9627|9638.3|9628.3|9638.3|9628.3|9637|9627|4
1636446050000|2021-11-09 08:20:50|9638.5|9628.5|9638.8|9628.8|9638.8|9628.8|9638.5|9628.5|2
1636446060000|2021-11-09 08:21:00|9639|9629|9638.8|9628.8|9639|9629|9638.8|9628.8|2
1636446070000|2021-11-09 08:21:10|9638.3|9628.3|9638.8|9628.8|9639|9629|9637|9627|10
1636446080000|2021-11-09 08:21:20|9639|9629|9639|9629|9639|9629|9639|9629|1
1636446090000|2021-11-09 08:21:30|9638.3|9628.3|9635.8|9625.8|9638.3|9628.3|9635.5|9625.5|4
1636446100000|2021-11-09 08:21:40|9636|9626|9638.3|9628.3|9638.3|9628.3|9636|9626|4
1636446110000|2021-11-09 08:21:50|9638.5|9628.5|9639.3|9629.3|9639.3|9629.3|9638.5|9628.5|3
1636446120000|2021-11-09 08:22:00|9638.8|9628.8|9637.8|9627.8|9638.8|9628.8|9637.3|9627.3|8
1636446130000|2021-11-09 08:22:10|9637.5|9627.5|9637.8|9627.8|9637.8|9627.8|9637.5|9627.5|2
1636446140000|2021-11-09 08:22:20|9638|9628|9638.8|9628.8|9638.8|9628.8|9638|9628|2
1636446150000|2021-11-09 08:22:30|9639|9629|9639.3|9629.3|9639.3|9629.3|9639|9629|2
1636446160000|2021-11-09 08:22:40|9639|9629|9639|9629|9639.3|9629.3|9639|9629|3
1636446170000|2021-11-09 08:22:50|9638.5|9628.5|9637|9627|9638.5|9628.5|9636.8|9626.8|6
1636446180000|2021-11-09 08:23:00|9637.3|9627.3|9634.5|9624.5|9638.3|9628.3|9634.3|9624.3|12
1636446190000|2021-11-09 08:23:10|9634.3|9624.3|9636.3|9626.3|9636.3|9626.3|9634.3|9624.3|12
1636446200000|2021-11-09 08:23:20|9636.5|9626.5|9637.5|9627.5|9638|9628|9636.5|9626.5|4
1636446210000|2021-11-09 08:23:30|9637.8|9627.8|9639|9629|9639|9629|9637.8|9627.8|8
1636446220000|2021-11-09 08:23:40|9639.3|9629.3|9639.5|9629.5|9640.3|9630.3|9639.3|9629.3|4
1636446230000|2021-11-09 08:23:50|9639.3|9629.3|9640.3|9630.3|9640.3|9630.3|9638.8|9628.8|8
1636446240000|2021-11-09 08:24:00|9640.5|9630.5|9638.5|9628.5|9640.5|9630.5|9638.5|9628.5|10
1636446250000|2021-11-09 08:24:10|9639|9629|9639.3|9629.3|9639.8|9629.8|9638.5|9628.5|6
1636446260000|2021-11-09 08:24:20|9639|9629|9636.3|9626.3|9639|9629|9636.3|9626.3|6
1636446270000|2021-11-09 08:24:30|9636|9626|9639.8|9629.8|9640|9630|9634.3|9624.3|10
1636446280000|2021-11-09 08:24:40|9640.3|9630.3|9641|9631|9641|9631|9640.3|9630.3|3
1636446290000|2021-11-09 08:24:50|9641.3|9631.3|9641.5|9631.5|9641.5|9631.5|9640.8|9630.8|4
1636446300000|2021-11-09 08:25:00|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.3|9631.3|4
1636446320000|2021-11-09 08:25:20|9641|9631|9641.8|9631.8|9641.8|9631.8|9641|9631|4
1636446330000|2021-11-09 08:25:30|9642.3|9632.3|9641.8|9631.8|9644.5|9634.5|9641.8|9631.8|7
1636446340000|2021-11-09 08:25:40|9641.5|9631.5|9639|9629|9641.5|9631.5|9639|9629|3
1636446350000|2021-11-09 08:25:50|9638.8|9628.8|9636.5|9626.5|9638.8|9628.8|9636.5|9626.5|7
1636446360000|2021-11-09 08:26:00|9636.3|9626.3|9634.8|9624.8|9636.3|9626.3|9633.8|9623.8|13
1636446370000|2021-11-09 08:26:10|9635|9625|9634.3|9624.3|9636.3|9626.3|9634|9624|10
1636446380000|2021-11-09 08:26:20|9634.5|9624.5|9635|9625|9635.3|9625.3|9634|9624|9
1636446390000|2021-11-09 08:26:30|9634|9624|9634|9624|9634.5|9624.5|9634|9624|3
1636446400000|2021-11-09 08:26:40|9634.3|9624.3|9633|9623|9634.8|9624.8|9632.5|9622.5|9
1636446410000|2021-11-09 08:26:50|9632.8|9622.8|9632.5|9622.5|9632.8|9622.8|9631.3|9621.3|7
1636446420000|2021-11-09 08:27:00|9632|9622|9632|9622|9632.5|9622.5|9631.3|9621.3|9
1636446430000|2021-11-09 08:27:10|9631.8|9621.8|9630.3|9620.3|9631.8|9621.8|9630|9620|7
1636446440000|2021-11-09 08:27:20|9630.8|9620.8|9629.8|9619.8|9631.3|9621.3|9629.8|9619.8|5
1636446450000|2021-11-09 08:27:30|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|1
1636446470000|2021-11-09 08:27:50|9629.3|9619.3|9630|9620|9630|9620|9629.3|9619.3|2
1636446480000|2021-11-09 08:28:00|9630.3|9620.3|9632|9622|9632|9622|9630.3|9620.3|2
1636446490000|2021-11-09 08:28:10|9630.5|9620.5|9631|9621|9631|9621|9630.3|9620.3|4
1636446510000|2021-11-09 08:28:30|9630.8|9620.8|9631.5|9621.5|9632|9622|9630.5|9620.5|6
1636446520000|2021-11-09 08:28:40|9631.3|9621.3|9630.8|9620.8|9631.3|9621.3|9630.8|9620.8|3
1636446530000|2021-11-09 08:28:50|9631.3|9621.3|9632.5|9622.5|9632.5|9622.5|9631.3|9621.3|2
1636446540000|2021-11-09 08:29:00|9632.3|9622.3|9629.3|9619.3|9632.3|9622.3|9629.3|9619.3|8
1636446550000|2021-11-09 08:29:10|9629|9619|9629.5|9619.5|9629.5|9619.5|9629|9619|2
1636446560000|2021-11-09 08:29:20|9629.3|9619.3|9629.5|9619.5|9629.5|9619.5|9629.3|9619.3|2
1636446570000|2021-11-09 08:29:30|9629.8|9619.8|9629.5|9619.5|9629.8|9619.8|9629.5|9619.5|2
1636446580000|2021-11-09 08:29:40|9630.8|9620.8|9631.3|9621.3|9631.3|9621.3|9630.8|9620.8|3
1636446590000|2021-11-09 08:29:50|9630.8|9620.8|9631|9621|9631|9621|9630.8|9620.8|2
1636446600000|2021-11-09 08:30:00|9631.5|9621.5|9631.5|9621.5|9633|9623|9631.5|9621.5|5
1636446610000|2021-11-09 08:30:10|9631.8|9621.8|9631.5|9621.5|9631.8|9621.8|9631.5|9621.5|2
1636446620000|2021-11-09 08:30:20|9631.8|9621.8|9636|9626|9636|9626|9631.8|9621.8|7
1636446630000|2021-11-09 08:30:30|9636.5|9626.5|9634.5|9624.5|9636.5|9626.5|9634.5|9624.5|8
1636446640000|2021-11-09 08:30:40|9634.8|9624.8|9637.5|9627.5|9637.8|9627.8|9634.8|9624.8|8
1636446650000|2021-11-09 08:30:50|9637.8|9627.8|9638.5|9628.5|9639.5|9629.5|9637.8|9627.8|7
1636446660000|2021-11-09 08:31:00|9637|9627|9636.3|9626.3|9637|9627|9636.3|9626.3|3
1636446670000|2021-11-09 08:31:10|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1636446680000|2021-11-09 08:31:20|9634.8|9624.8|9633.8|9623.8|9634.8|9624.8|9633.8|9623.8|5
1636446690000|2021-11-09 08:31:30|9634.3|9624.3|9632.8|9622.8|9634.5|9624.5|9632.8|9622.8|7
1636446700000|2021-11-09 08:31:40|9633.9|9623.9|9632|9622|9633.9|9623.9|9631.8|9621.8|4
1636446710000|2021-11-09 08:31:50|9631.5|9621.5|9632|9622|9632|9622|9631.5|9621.5|2
1636446720000|2021-11-09 08:32:00|9633|9623|9633.5|9623.5|9633.8|9623.8|9632.5|9622.5|6
1636446730000|2021-11-09 08:32:10|9633.8|9623.8|9633.5|9623.5|9633.8|9623.8|9632.8|9622.8|6
1636446740000|2021-11-09 08:32:20|9633.8|9623.8|9634.5|9624.5|9634.5|9624.5|9633.8|9623.8|2
1636446750000|2021-11-09 08:32:30|9635.3|9625.3|9632.8|9622.8|9635.3|9625.3|9632.3|9622.3|10
1636446760000|2021-11-09 08:32:40|9633|9623|9633.5|9623.5|9633.5|9623.5|9632.8|9622.8|7
1636446770000|2021-11-09 08:32:50|9634.3|9624.3|9633|9623|9634.3|9624.3|9633|9623|4
1636446780000|2021-11-09 08:33:00|9633.3|9623.3|9633.8|9623.8|9635.3|9625.3|9633.3|9623.3|9
1636446790000|2021-11-09 08:33:10|9632.3|9622.3|9633.3|9623.3|9633.3|9623.3|9632|9622|4
1636446800000|2021-11-09 08:33:20|9633|9623|9632.8|9622.8|9633|9623|9632.8|9622.8|2
1636446810000|2021-11-09 08:33:30|9631.8|9621.8|9633.3|9623.3|9633.3|9623.3|9631.5|9621.5|9
1636446820000|2021-11-09 08:33:40|9633.5|9623.5|9632.5|9622.5|9633.5|9623.5|9632.3|9622.3|6
1636446830000|2021-11-09 08:33:50|9632.3|9622.3|9632.3|9622.3|9632.5|9622.5|9632.3|9622.3|3
1636446850000|2021-11-09 08:34:10|9631.8|9621.8|9631.8|9621.8|9633|9623|9631.3|9621.3|10
1636446860000|2021-11-09 08:34:20|9633.8|9623.8|9633.3|9623.3|9633.8|9623.8|9632.5|9622.5|7
1636446870000|2021-11-09 08:34:30|9633.5|9623.5|9635.3|9625.3|9635.5|9625.5|9633.5|9623.5|7
1636446880000|2021-11-09 08:34:40|9635|9625|9637.5|9627.5|9637.5|9627.5|9635|9625|4
1636446890000|2021-11-09 08:34:50|9638|9628|9639.3|9629.3|9639.5|9629.5|9638|9628|8
1636446900000|2021-11-09 08:35:00|9640.5|9630.5|9641.3|9631.3|9641.5|9631.5|9640|9630|6
1636446910000|2021-11-09 08:35:10|9641.5|9631.5|9642.5|9632.5|9642.5|9632.5|9641.5|9631.5|5
1636446920000|2021-11-09 08:35:20|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|1
1636446930000|2021-11-09 08:35:30|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|1
1636446950000|2021-11-09 08:35:50|9642.3|9632.3|9639.8|9629.8|9642.3|9632.3|9639.8|9629.8|4
1636446960000|2021-11-09 08:36:00|9640|9630|9641|9631|9641.3|9631.3|9639.8|9629.8|7
1636446970000|2021-11-09 08:36:10|9641.3|9631.3|9640.5|9630.5|9641.3|9631.3|9640.5|9630.5|4
1636446980000|2021-11-09 08:36:20|9640.3|9630.3|9640.3|9630.3|9640.5|9630.5|9640.3|9630.3|3
1636446990000|2021-11-09 08:36:30|9640|9630|9639.3|9629.3|9640|9630|9638|9628|7
1636447000000|2021-11-09 08:36:40|9639|9629|9638.3|9628.3|9639|9629|9637.3|9627.3|7
1636447010000|2021-11-09 08:36:50|9643.5|9633.5|9643.3|9633.3|9643.5|9633.5|9642|9632|6
1636447020000|2021-11-09 08:37:00|9644|9634|9640.5|9630.5|9644.5|9634.5|9639.5|9629.5|13
1636447030000|2021-11-09 08:37:10|9640.8|9630.8|9638.5|9628.5|9641.5|9631.5|9638.5|9628.5|10
1636447040000|2021-11-09 08:37:20|9638.3|9628.3|9637.3|9627.3|9638.5|9628.5|9637.3|9627.3|12
1636447050000|2021-11-09 08:37:30|9636.5|9626.5|9637.8|9627.8|9637.8|9627.8|9636.5|9626.5|5
1636447060000|2021-11-09 08:37:40|9638.3|9628.3|9638.5|9628.5|9638.5|9628.5|9638.3|9628.3|2
1636447070000|2021-11-09 08:37:50|9638.8|9628.8|9639.5|9629.5|9639.5|9629.5|9638.8|9628.8|4
1636447080000|2021-11-09 08:38:00|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|1
1636447100000|2021-11-09 08:38:20|9640|9630|9639.3|9629.3|9640.5|9630.5|9639.3|9629.3|6
1636447110000|2021-11-09 08:38:30|9640.5|9630.5|9639.3|9629.3|9640.5|9630.5|9639.3|9629.3|2
1636447120000|2021-11-09 08:38:40|9639|9629|9639.3|9629.3|9639.3|9629.3|9639|9629|2
1636447130000|2021-11-09 08:38:50|9637.8|9627.8|9636|9626|9637.8|9627.8|9635.5|9625.5|12
1636447140000|2021-11-09 08:39:00|9635.8|9625.8|9637.5|9627.5|9637.8|9627.8|9635.5|9625.5|11
1636447150000|2021-11-09 08:39:10|9638.8|9628.8|9642.8|9632.8|9642.8|9632.8|9638.8|9628.8|4
1636447160000|2021-11-09 08:39:20|9642.5|9632.5|9641|9631|9642.5|9632.5|9640|9630|4
1636447170000|2021-11-09 08:39:30|9641.3|9631.3|9638.8|9628.8|9642|9632|9638.8|9628.8|8
1636447180000|2021-11-09 08:39:40|9639.3|9629.3|9639.5|9629.5|9639.5|9629.5|9639.3|9629.3|2
1636447190000|2021-11-09 08:39:50|9639.3|9629.3|9638.8|9628.8|9639.3|9629.3|9638.8|9628.8|2
1636447200000|2021-11-09 08:40:00|9637.8|9627.8|9637.3|9627.3|9637.8|9627.8|9637.3|9627.3|3
1636447210000|2021-11-09 08:40:10|9637|9627|9636.3|9626.3|9637|9627|9636.3|9626.3|2
1636447220000|2021-11-09 08:40:20|9636.5|9626.5|9636.5|9626.5|9637|9627|9636.5|9626.5|4
1636447230000|2021-11-09 08:40:30|9636.3|9626.3|9636|9626|9637.3|9627.3|9636|9626|7
1636447240000|2021-11-09 08:40:40|9635|9625|9635|9625|9635|9625|9635|9625|1
1636447250000|2021-11-09 08:40:50|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9634.3|9624.3|5
1636447260000|2021-11-09 08:41:00|9635|9625|9633.5|9623.5|9635|9625|9633.5|9623.5|7
1636447270000|2021-11-09 08:41:10|9633.8|9623.8|9635|9625|9635.5|9625.5|9633.8|9623.8|6
1636447280000|2021-11-09 08:41:20|9635.3|9625.3|9635.3|9625.3|9635.5|9625.5|9635.3|9625.3|3
1636447290000|2021-11-09 08:41:30|9634.8|9624.8|9635.8|9625.8|9635.8|9625.8|9634.8|9624.8|3
1636447300000|2021-11-09 08:41:40|9636|9626|9636.8|9626.8|9637|9627|9636|9626|4
1636447330000|2021-11-09 08:42:10|9637|9627|9637|9627|9637|9627|9637|9627|1
1636447340000|2021-11-09 08:42:20|9636.8|9626.8|9636.5|9626.5|9636.8|9626.8|9636|9626|8
1636447350000|2021-11-09 08:42:30|9636.3|9626.3|9636.5|9626.5|9636.8|9626.8|9635|9625|14
1636447360000|2021-11-09 08:42:40|9636.3|9626.3|9635.3|9625.3|9636.3|9626.3|9635.3|9625.3|3
1636447370000|2021-11-09 08:42:50|9635.5|9625.5|9634.3|9624.3|9636.3|9626.3|9634|9624|11
1636447380000|2021-11-09 08:43:00|9634.5|9624.5|9635|9625|9635.3|9625.3|9634.3|9624.3|4
1636447390000|2021-11-09 08:43:10|9634.8|9624.8|9634.3|9624.3|9634.8|9624.8|9634|9624|4
1636447400000|2021-11-09 08:43:20|9633.3|9623.3|9633.5|9623.5|9633.8|9623.8|9633.3|9623.3|4
1636447410000|2021-11-09 08:43:30|9633|9623|9633.5|9623.5|9633.5|9623.5|9632.8|9622.8|6
1636447420000|2021-11-09 08:43:40|9632.6|9622.6|9631.3|9621.3|9632.6|9622.6|9630.8|9620.8|8
1636447430000|2021-11-09 08:43:50|9631.5|9621.5|9631.3|9621.3|9631.5|9621.5|9631|9621|3
1636447440000|2021-11-09 08:44:00|9631.5|9621.5|9634|9624|9634|9624|9631.5|9621.5|8
1636447450000|2021-11-09 08:44:10|9633.8|9623.8|9632.5|9622.5|9633.8|9623.8|9632.5|9622.5|3
1636447460000|2021-11-09 08:44:20|9632.8|9622.8|9631.8|9621.8|9632.8|9622.8|9631.8|9621.8|6
1636447470000|2021-11-09 08:44:30|9632|9622|9633.8|9623.8|9633.8|9623.8|9631.8|9621.8|12
1636447480000|2021-11-09 08:44:40|9633.5|9623.5|9633.8|9623.8|9633.8|9623.8|9633.3|9623.3|4
1636447500000|2021-11-09 08:45:00|9633.5|9623.5|9631|9621|9633.5|9623.5|9631|9621|3
1636447510000|2021-11-09 08:45:10|9630.8|9620.8|9630.8|9620.8|9631|9621|9630.8|9620.8|5
1636447520000|2021-11-09 08:45:20|9630.5|9620.5|9631.5|9621.5|9631.8|9621.8|9630.5|9620.5|10
1636447530000|2021-11-09 08:45:30|9631.8|9621.8|9632.8|9622.8|9633.3|9623.3|9631.8|9621.8|4
1636447550000|2021-11-09 08:45:50|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1636447560000|2021-11-09 08:46:00|9631.8|9621.8|9632.8|9622.8|9632.8|9622.8|9631.8|9621.8|4
1636447570000|2021-11-09 08:46:10|9632.5|9622.5|9633|9623|9633.3|9623.3|9632.5|9622.5|5
1636447580000|2021-11-09 08:46:20|9633.3|9623.3|9636|9626|9636|9626|9633.3|9623.3|6
1636447590000|2021-11-09 08:46:30|9635.8|9625.8|9636|9626|9636.3|9626.3|9635.8|9625.8|3
1636447610000|2021-11-09 08:46:50|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1636447620000|2021-11-09 08:47:00|9636.8|9626.8|9638.3|9628.3|9638.5|9628.5|9636.8|9626.8|3
1636447630000|2021-11-09 08:47:10|9638.5|9628.5|9638.8|9628.8|9638.8|9628.8|9638.5|9628.5|2
1636447650000|2021-11-09 08:47:30|9639|9629|9639.8|9629.8|9640.3|9630.3|9639|9629|3
1636447660000|2021-11-09 08:47:40|9640|9630|9640.3|9630.3|9640.5|9630.5|9640|9630|5
1636447690000|2021-11-09 08:48:10|9639.4|9629.4|9638.3|9628.3|9639.4|9629.4|9636.1|9626.1|11
1636447700000|2021-11-09 08:48:20|9638|9628|9636.8|9626.8|9638|9628|9636.5|9626.5|7
1636447710000|2021-11-09 08:48:30|9636.5|9626.5|9636.3|9626.3|9636.5|9626.5|9636.3|9626.3|2
1636447730000|2021-11-09 08:48:50|9635.3|9625.3|9636.3|9626.3|9636.5|9626.5|9635.3|9625.3|5
1636447740000|2021-11-09 08:49:00|9636|9626|9635|9625|9636|9626|9635|9625|2
1636447750000|2021-11-09 08:49:10|9635.8|9625.8|9636.5|9626.5|9636.8|9626.8|9635.5|9625.5|9
1636447760000|2021-11-09 08:49:20|9636.3|9626.3|9637.5|9627.5|9637.5|9627.5|9636|9626|8
1636447770000|2021-11-09 08:49:30|9636.8|9626.8|9637.8|9627.8|9637.8|9627.8|9636.8|9626.8|2
1636447790000|2021-11-09 08:49:50|9637|9627|9637.8|9627.8|9637.8|9627.8|9637|9627|3
1636447800000|2021-11-09 08:50:00|9638.5|9628.5|9638.3|9628.3|9639.8|9629.8|9638.3|9628.3|7
1636447810000|2021-11-09 08:50:10|9638.5|9628.5|9640.3|9630.3|9640.5|9630.5|9637|9627|11
1636447820000|2021-11-09 08:50:20|9639.3|9629.3|9640.3|9630.3|9640.3|9630.3|9639.3|9629.3|2
1636447830000|2021-11-09 08:50:30|9640|9630|9638.8|9628.8|9640|9630|9637.8|9627.8|5
1636447840000|2021-11-09 08:50:40|9639|9629|9642.3|9632.3|9642.3|9632.3|9639|9629|9
1636447850000|2021-11-09 08:50:50|9642.5|9632.5|9642.8|9632.8|9643.5|9633.5|9641.8|9631.8|9
1636447860000|2021-11-09 08:51:00|9642.5|9632.5|9642|9632|9643.8|9633.8|9641.5|9631.5|11
1636447870000|2021-11-09 08:51:10|9639.5|9629.5|9642|9632|9642|9632|9639.5|9629.5|9
1636447880000|2021-11-09 08:51:20|9641.8|9631.8|9641.3|9631.3|9641.8|9631.8|9640.3|9630.3|9
1636447890000|2021-11-09 08:51:30|9641|9631|9640.8|9630.8|9641|9631|9640.5|9630.5|4
1636447900000|2021-11-09 08:51:40|9640.5|9630.5|9639.8|9629.8|9640.5|9630.5|9639|9629|7
1636447910000|2021-11-09 08:51:50|9640|9630|9640.3|9630.3|9640.3|9630.3|9639.3|9629.3|8
1636447920000|2021-11-09 08:52:00|9640.5|9630.5|9640|9630|9641|9631|9640|9630|4
1636447930000|2021-11-09 08:52:10|9639.3|9629.3|9638.3|9628.3|9640|9630|9638.3|9628.3|7
1636447940000|2021-11-09 08:52:20|9638.5|9628.5|9638.3|9628.3|9638.5|9628.5|9638.3|9628.3|2
1636447950000|2021-11-09 08:52:30|9638|9628|9637.8|9627.8|9638|9628|9637.3|9627.3|3
1636447960000|2021-11-09 08:52:40|9637.3|9627.3|9637.5|9627.5|9637.5|9627.5|9637.3|9627.3|4
1636447970000|2021-11-09 08:52:50|9637.3|9627.3|9637|9627|9637.3|9627.3|9636.3|9626.3|4
1636447980000|2021-11-09 08:53:00|9637.3|9627.3|9637.8|9627.8|9637.8|9627.8|9637.3|9627.3|2
1636447990000|2021-11-09 08:53:10|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|1
1636448010000|2021-11-09 08:53:30|9636.6|9626.6|9636.3|9626.3|9636.6|9626.6|9636.3|9626.3|4
1636448020000|2021-11-09 08:53:40|9636|9626|9636|9626|9636|9626|9636|9626|1
1636448030000|2021-11-09 08:53:50|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1636448040000|2021-11-09 08:54:00|9634.8|9624.8|9635.8|9625.8|9635.8|9625.8|9634.8|9624.8|4
1636448050000|2021-11-09 08:54:10|9636|9626|9636|9626|9636|9626|9635.5|9625.5|3
1636448060000|2021-11-09 08:54:20|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9634|9624|5
1636448080000|2021-11-09 08:54:40|9635.3|9625.3|9635.3|9625.3|9635.5|9625.5|9634|9624|7
1636448100000|2021-11-09 08:55:00|9635.5|9625.5|9638|9628|9638|9628|9635.5|9625.5|7
1636448110000|2021-11-09 08:55:10|9637.8|9627.8|9637.5|9627.5|9637.8|9627.8|9637.3|9627.3|3
1636448130000|2021-11-09 08:55:30|9637.8|9627.8|9638|9628|9638|9628|9637.8|9627.8|2
1636448140000|2021-11-09 08:55:40|9638.3|9628.3|9639.8|9629.8|9639.8|9629.8|9638.3|9628.3|2
1636448150000|2021-11-09 08:55:50|9640|9630|9640|9630|9640|9630|9640|9630|1
1636448160000|2021-11-09 08:56:00|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|1
1636448200000|2021-11-09 08:56:40|9640|9630|9640.5|9630.5|9640.5|9630.5|9640|9630|2
1636448210000|2021-11-09 08:56:50|9640.3|9630.3|9640|9630|9640.3|9630.3|9639|9629|4
1636448230000|2021-11-09 08:57:10|9640.3|9630.3|9642.5|9632.5|9642.5|9632.5|9640.3|9630.3|3
1636448240000|2021-11-09 08:57:20|9642.3|9632.3|9642.8|9632.8|9643|9633|9641|9631|9
1636448250000|2021-11-09 08:57:30|9642.5|9632.5|9642|9632|9642.5|9632.5|9642|9632|2
1636448260000|2021-11-09 08:57:40|9640.8|9630.8|9641.3|9631.3|9641.5|9631.5|9640.8|9630.8|5
1636448270000|2021-11-09 08:57:50|9641.8|9631.8|9642|9632|9642|9632|9641.5|9631.5|4
1636448280000|2021-11-09 08:58:00|9642.3|9632.3|9644.3|9634.3|9644.3|9634.3|9642.3|9632.3|6
1636448290000|2021-11-09 08:58:10|9644.5|9634.5|9645.3|9635.3|9645.5|9635.5|9644.5|9634.5|3
1636448300000|2021-11-09 08:58:20|9644.5|9634.5|9646|9636|9646|9636|9642.8|9632.8|8
1636448310000|2021-11-09 08:58:30|9646.3|9636.3|9646.3|9636.3|9646.5|9636.5|9646.3|9636.3|3
1636448330000|2021-11-09 08:58:50|9645.5|9635.5|9644.5|9634.5|9645.5|9635.5|9644.5|9634.5|2
1636448340000|2021-11-09 08:59:00|9644.8|9634.8|9645.8|9635.8|9645.8|9635.8|9644.8|9634.8|2
1636448350000|2021-11-09 08:59:10|9644.8|9634.8|9644.3|9634.3|9644.8|9634.8|9644.3|9634.3|2
1636448360000|2021-11-09 08:59:20|9643.5|9633.5|9645.5|9635.5|9645.5|9635.5|9643.5|9633.5|4
1636448380000|2021-11-09 08:59:40|9645.3|9635.3|9645|9635|9645.3|9635.3|9645|9635|2
1636448390000|2021-11-09 08:59:50|9643.8|9633.8|9644.3|9634.3|9644.3|9634.3|9643|9633|4
1636448400000|2021-11-09 09:00:00|9644.5|9634.5|9648|9638|9648|9638|9644|9634|9
1636448410000|2021-11-09 09:00:10|9648.3|9638.3|9646.5|9636.5|9648.5|9638.5|9646.5|9636.5|4
1636448420000|2021-11-09 09:00:20|9646.3|9636.3|9646|9636|9646.3|9636.3|9646|9636|2
1636448430000|2021-11-09 09:00:30|9645.5|9635.5|9645.5|9635.5|9645.5|9635.5|9645.3|9635.3|3
1636448440000|2021-11-09 09:00:40|9645.8|9635.8|9642.8|9632.8|9645.8|9635.8|9642.8|9632.8|3
1636448450000|2021-11-09 09:00:50|9643|9633|9642.8|9632.8|9643.3|9633.3|9642.8|9632.8|3
1636448460000|2021-11-09 09:01:00|9643|9633|9641|9631|9643|9633|9640|9630|7
1636448470000|2021-11-09 09:01:10|9640.8|9630.8|9640|9630|9640.8|9630.8|9639.3|9629.3|7
1636448480000|2021-11-09 09:01:20|9640.3|9630.3|9640.3|9630.3|9640.5|9630.5|9639.8|9629.8|6
1636448490000|2021-11-09 09:01:30|9640.8|9630.8|9643.5|9633.5|9643.5|9633.5|9640.8|9630.8|9
1636448500000|2021-11-09 09:01:40|9643.3|9633.3|9645.3|9635.3|9645.8|9635.8|9643.3|9633.3|9
1636448510000|2021-11-09 09:01:50|9644.8|9634.8|9644.3|9634.3|9644.8|9634.8|9644|9634|3
1636448520000|2021-11-09 09:02:00|9644.5|9634.5|9645.8|9635.8|9645.8|9635.8|9644.5|9634.5|2
1636448530000|2021-11-09 09:02:10|9645.5|9635.5|9644.3|9634.3|9645.5|9635.5|9644.3|9634.3|3
1636448540000|2021-11-09 09:02:20|9643.3|9633.3|9644|9634|9644|9634|9643|9633|4
1636448550000|2021-11-09 09:02:30|9645|9635|9644.5|9634.5|9645.3|9635.3|9643.5|9633.5|11
1636448560000|2021-11-09 09:02:40|9644.8|9634.8|9645.8|9635.8|9645.8|9635.8|9644.8|9634.8|4
1636448570000|2021-11-09 09:02:50|9644.3|9634.3|9644.3|9634.3|9645|9635|9644.3|9634.3|5
1636448580000|2021-11-09 09:03:00|9644.5|9634.5|9644.3|9634.3|9645|9635|9644.3|9634.3|4
1636448590000|2021-11-09 09:03:10|9644.5|9634.5|9643|9633|9645.3|9635.3|9642.8|9632.8|7
1636448600000|2021-11-09 09:03:20|9643.5|9633.5|9644|9634|9644|9634|9643.5|9633.5|2
1636448610000|2021-11-09 09:03:30|9643.5|9633.5|9644|9634|9644.3|9634.3|9643.3|9633.3|6
1636448620000|2021-11-09 09:03:40|9644.3|9634.3|9644.5|9634.5|9645.3|9635.3|9644.3|9634.3|8
1636448630000|2021-11-09 09:03:50|9644.3|9634.3|9644.8|9634.8|9644.8|9634.8|9644.3|9634.3|4
1636448640000|2021-11-09 09:04:00|9644.3|9634.3|9648.5|9638.5|9648.8|9638.8|9644.3|9634.3|10
1636448650000|2021-11-09 09:04:10|9648.3|9638.3|9648.3|9638.3|9649|9639|9648.3|9638.3|8
1636448660000|2021-11-09 09:04:20|9648|9638|9648.3|9638.3|9648.3|9638.3|9648|9638|2
1636448670000|2021-11-09 09:04:30|9648|9638|9648|9638|9648|9638|9648|9638|1
1636448680000|2021-11-09 09:04:40|9647.3|9637.3|9647.8|9637.8|9647.8|9637.8|9647.3|9637.3|3
1636448690000|2021-11-09 09:04:50|9647.5|9637.5|9644.3|9634.3|9648|9638|9644.3|9634.3|8
1636448700000|2021-11-09 09:05:00|9645.3|9635.3|9641.5|9631.5|9645.3|9635.3|9640.5|9630.5|14
1636448710000|2021-11-09 09:05:10|9643.3|9633.3|9643|9633|9643.3|9633.3|9643|9633|2
1636448720000|2021-11-09 09:05:20|9642.8|9632.8|9643.8|9633.8|9643.8|9633.8|9641|9631|6
1636448730000|2021-11-09 09:05:30|9644|9634|9644.8|9634.8|9644.8|9634.8|9644|9634|2
1636448740000|2021-11-09 09:05:40|9644.5|9634.5|9644.8|9634.8|9644.8|9634.8|9644|9634|6
1636448750000|2021-11-09 09:05:50|9644.5|9634.5|9645|9635|9645.5|9635.5|9644.5|9634.5|6
1636448760000|2021-11-09 09:06:00|9645.3|9635.3|9646|9636|9646|9636|9644.3|9634.3|13
1636448770000|2021-11-09 09:06:10|9646.3|9636.3|9645.3|9635.3|9646.3|9636.3|9645|9635|7
1636448780000|2021-11-09 09:06:20|9644.8|9634.8|9645.3|9635.3|9646|9636|9644.8|9634.8|10
1636448790000|2021-11-09 09:06:30|9645.5|9635.5|9651|9641|9651.3|9641.3|9645.5|9635.5|10
1636448800000|2021-11-09 09:06:40|9650.8|9640.8|9650.5|9640.5|9650.8|9640.8|9649.8|9639.8|7
1636448810000|2021-11-09 09:06:50|9650.8|9640.8|9652.3|9642.3|9652.3|9642.3|9650.5|9640.5|7
1636448820000|2021-11-09 09:07:00|9652|9642|9650.5|9640.5|9652|9642|9650.5|9640.5|5
1636448830000|2021-11-09 09:07:10|9650.3|9640.3|9650.3|9640.3|9650.3|9640.3|9650.3|9640.3|1
1636448840000|2021-11-09 09:07:20|9650.5|9640.5|9650.5|9640.5|9650.5|9640.5|9650.5|9640.5|1
1636448850000|2021-11-09 09:07:30|9651|9641|9651.8|9641.8|9652|9642|9651|9641|8
1636448860000|2021-11-09 09:07:40|9652|9642|9651.8|9641.8|9652|9642|9651.8|9641.8|2
1636448870000|2021-11-09 09:07:50|9652|9642|9654.8|9644.8|9655.3|9645.3|9652|9642|8
1636448880000|2021-11-09 09:08:00|9655|9645|9655|9645|9655|9645|9654.5|9644.5|6
1636448890000|2021-11-09 09:08:10|9655.3|9645.3|9664.3|9654.3|9664.3|9654.3|9655.3|9645.3|11
1636448900000|2021-11-09 09:08:20|9664|9654|9663.3|9653.3|9664|9654|9662.8|9652.8|6
1636448910000|2021-11-09 09:08:30|9663.5|9653.5|9664.8|9654.8|9664.8|9654.8|9663.5|9653.5|7
1636448920000|2021-11-09 09:08:40|9664.5|9654.5|9664|9654|9664.5|9654.5|9663.8|9653.8|6
1636448930000|2021-11-09 09:08:50|9664.3|9654.3|9665|9655|9665|9655|9664.3|9654.3|4
1636448940000|2021-11-09 09:09:00|9666.5|9656.5|9667|9657|9667|9657|9666.5|9656.5|4
1636448950000|2021-11-09 09:09:10|9666.8|9656.8|9665.3|9655.3|9666.8|9656.8|9665.3|9655.3|4
1636448960000|2021-11-09 09:09:20|9665.5|9655.5|9687|9677|9688.3|9678.3|9665.5|9655.5|21
1636448970000|2021-11-09 09:09:30|9686.8|9676.8|9681.8|9671.8|9686.8|9676.8|9681.8|9671.8|14
1636448980000|2021-11-09 09:09:40|9682|9672|9682.8|9672.8|9682.8|9672.8|9681.5|9671.5|15
1636448990000|2021-11-09 09:09:50|9682.5|9672.5|9680|9670|9682.5|9672.5|9680|9670|5
1636449000000|2021-11-09 09:10:00|9680.8|9670.8|9682.8|9672.8|9682.8|9672.8|9680.8|9670.8|5
1636449010000|2021-11-09 09:10:10|9682.5|9672.5|9679.3|9669.3|9682.5|9672.5|9676.8|9666.8|10
1636449020000|2021-11-09 09:10:20|9679|9669|9681.3|9671.3|9681.3|9671.3|9679|9669|12
1636449030000|2021-11-09 09:10:30|9681|9671|9678.3|9668.3|9683.8|9673.8|9677.8|9667.8|12
1636449040000|2021-11-09 09:10:40|9676.8|9666.8|9675.8|9665.8|9679.8|9669.8|9675.5|9665.5|17
1636449050000|2021-11-09 09:10:50|9676|9666|9684.8|9674.8|9684.8|9674.8|9676|9666|14
1636449060000|2021-11-09 09:11:00|9684.6|9674.6|9685|9675|9685.3|9675.3|9683.8|9673.8|11
1636449070000|2021-11-09 09:11:10|9684.3|9674.3|9685.8|9675.8|9686|9676|9681.8|9671.8|13
1636449080000|2021-11-09 09:11:20|9686|9676|9686|9676|9689.3|9679.3|9685.8|9675.8|14
1636449090000|2021-11-09 09:11:30|9686.3|9676.3|9687.3|9677.3|9688.8|9678.8|9685.5|9675.5|14
1636449100000|2021-11-09 09:11:40|9687.8|9677.8|9689|9679|9689|9679|9687.8|9677.8|8
1636449110000|2021-11-09 09:11:50|9689.5|9679.5|9691.8|9681.8|9691.8|9681.8|9689.5|9679.5|4
1636449120000|2021-11-09 09:12:00|9692|9682|9689.3|9679.3|9692.3|9682.3|9687.8|9677.8|14
1636449130000|2021-11-09 09:12:10|9690.3|9680.3|9687.5|9677.5|9691.3|9681.3|9687.5|9677.5|7
1636449140000|2021-11-09 09:12:20|9688|9678|9688.5|9678.5|9689.5|9679.5|9688|9678|9
1636449150000|2021-11-09 09:12:30|9689|9679|9690|9680|9690|9680|9688.5|9678.5|10
1636449160000|2021-11-09 09:12:40|9690.8|9680.8|9689.5|9679.5|9690.8|9680.8|9689.5|9679.5|6
1636449170000|2021-11-09 09:12:50|9690|9680|9690|9680|9690|9680|9690|9680|1
1636449180000|2021-11-09 09:13:00|9689.8|9679.8|9686|9676|9689.8|9679.8|9685.5|9675.5|13
1636449190000|2021-11-09 09:13:10|9685.8|9675.8|9685.8|9675.8|9686|9676|9684.5|9674.5|9
1636449200000|2021-11-09 09:13:20|9686|9676|9686|9676|9688.8|9678.8|9685.8|9675.8|10
1636449210000|2021-11-09 09:13:30|9686.3|9676.3|9688|9678|9688.3|9678.3|9686.3|9676.3|7
1636449220000|2021-11-09 09:13:40|9688.3|9678.3|9687.3|9677.3|9689.5|9679.5|9686.5|9676.5|10
1636449230000|2021-11-09 09:13:50|9687|9677|9686.8|9676.8|9687|9677|9686.3|9676.3|7
1636449240000|2021-11-09 09:14:00|9687|9677|9685.3|9675.3|9687|9677|9684.8|9674.8|12
1636449250000|2021-11-09 09:14:10|9685.5|9675.5|9684.8|9674.8|9685.5|9675.5|9684.8|9674.8|2
1636449260000|2021-11-09 09:14:20|9685.8|9675.8|9687|9677|9687|9677|9684.8|9674.8|7
1636449270000|2021-11-09 09:14:30|9687.8|9677.8|9688.5|9678.5|9688.5|9678.5|9687.8|9677.8|7
1636449280000|2021-11-09 09:14:40|9688.3|9678.3|9687.8|9677.8|9688.3|9678.3|9686.5|9676.5|8
1636449290000|2021-11-09 09:14:50|9687.5|9677.5|9687.5|9677.5|9688.5|9678.5|9686.3|9676.3|9
1636449300000|2021-11-09 09:15:00|9687.8|9677.8|9691|9681|9692.5|9682.5|9687.3|9677.3|7
1636449310000|2021-11-09 09:15:10|9691.3|9681.3|9695|9685|9696.3|9686.3|9689.3|9679.3|8
1636449320000|2021-11-09 09:15:20|9695.5|9685.5|9695|9685|9696|9686|9694.8|9684.8|5
1636449330000|2021-11-09 09:15:30|9695.3|9685.3|9693.8|9683.8|9695.3|9685.3|9693.5|9683.5|4
1636449340000|2021-11-09 09:15:40|9695.3|9685.3|9695.8|9685.8|9695.8|9685.8|9694.3|9684.3|7
1636449350000|2021-11-09 09:15:50|9695.3|9685.3|9694.5|9684.5|9695.3|9685.3|9694|9684|7
1636449360000|2021-11-09 09:16:00|9695.5|9685.5|9696.8|9686.8|9697|9687|9695.5|9685.5|6
1636449370000|2021-11-09 09:16:10|9697.8|9687.8|9697.5|9687.5|9699.3|9689.3|9697.5|9687.5|10
1636449380000|2021-11-09 09:16:20|9697.8|9687.8|9698.3|9688.3|9698.5|9688.5|9697.8|9687.8|5
1636449390000|2021-11-09 09:16:30|9698.5|9688.5|9699|9689|9699.5|9689.5|9698.5|9688.5|3
1636449400000|2021-11-09 09:16:40|9699.3|9689.3|9698|9688|9699.3|9689.3|9698|9688|7
1636449410000|2021-11-09 09:16:50|9698.8|9688.8|9696.3|9686.3|9699|9689|9694.3|9684.3|11
1636449420000|2021-11-09 09:17:00|9695.8|9685.8|9698.8|9688.8|9698.8|9688.8|9695.8|9685.8|9
1636449430000|2021-11-09 09:17:10|9699|9689|9702.5|9692.5|9702.5|9692.5|9697.3|9687.3|12
1636449440000|2021-11-09 09:17:20|9702.3|9692.3|9701.5|9691.5|9702.3|9692.3|9699.8|9689.8|7
1636449450000|2021-11-09 09:17:30|9701.8|9691.8|9701.8|9691.8|9703|9693|9701.5|9691.5|12
1636449460000|2021-11-09 09:17:40|9702|9692|9703|9693|9703.3|9693.3|9702|9692|8
1636449470000|2021-11-09 09:17:50|9703.3|9693.3|9704.8|9694.8|9708.5|9698.5|9702.5|9692.5|16
1636449480000|2021-11-09 09:18:00|9705|9695|9705.3|9695.3|9705.8|9695.8|9704.5|9694.5|13
1636449490000|2021-11-09 09:18:10|9705.8|9695.8|9706|9696|9706.5|9696.5|9705.8|9695.8|4
1636449500000|2021-11-09 09:18:20|9706.8|9696.8|9708.3|9698.3|9709.3|9699.3|9706.8|9696.8|7
1636449510000|2021-11-09 09:18:30|9708|9698|9707.8|9697.8|9708|9698|9707.8|9697.8|2
1636449520000|2021-11-09 09:18:40|9708|9698|9708.5|9698.5|9708.8|9698.8|9708|9698|4
1636449530000|2021-11-09 09:18:50|9708.3|9698.3|9708|9698|9708.3|9698.3|9708|9698|2
1636449540000|2021-11-09 09:19:00|9707|9697|9707|9697|9707|9697|9707|9697|1
1636449550000|2021-11-09 09:19:10|9708.3|9698.3|9708.3|9698.3|9708.3|9698.3|9708.3|9698.3|1
1636449560000|2021-11-09 09:19:20|9708.5|9698.5|9708.5|9698.5|9709|9699|9708|9698|5
1636449570000|2021-11-09 09:19:30|9708.3|9698.3|9708.3|9698.3|9708.3|9698.3|9708.3|9698.3|1
1636449580000|2021-11-09 09:19:40|9707.8|9697.8|9707.3|9697.3|9707.8|9697.8|9707.3|9697.3|2
1636449590000|2021-11-09 09:19:50|9707.5|9697.5|9711.3|9701.3|9711.3|9701.3|9707.5|9697.5|10
1636449600000|2021-11-09 09:20:00|9710.8|9700.8|9711.5|9701.5|9712.3|9702.3|9710|9700|10
1636449610000|2021-11-09 09:20:10|9710.8|9700.8|9710.8|9700.8|9711|9701|9709.3|9699.3|10
1636449620000|2021-11-09 09:20:20|9710.5|9700.5|9711.5|9701.5|9712|9702|9710.5|9700.5|11
1636449630000|2021-11-09 09:20:30|9711.3|9701.3|9711|9701|9711.8|9701.8|9710.8|9700.8|13
1636449640000|2021-11-09 09:20:40|9711.3|9701.3|9712|9702|9712|9702|9711|9701|6
1636449650000|2021-11-09 09:20:50|9711.8|9701.8|9709.5|9699.5|9712.3|9702.3|9709.5|9699.5|7
1636449660000|2021-11-09 09:21:00|9709.3|9699.3|9707.4|9697.4|9709.3|9699.3|9707|9697|4
1636449670000|2021-11-09 09:21:10|9707.5|9697.5|9709.3|9699.3|9709.3|9699.3|9707.3|9697.3|4
1636449680000|2021-11-09 09:21:20|9710|9700|9718.8|9708.8|9718.8|9708.8|9710|9700|6
1636449690000|2021-11-09 09:21:30|9717.8|9707.8|9714.5|9704.5|9717.8|9707.8|9714.5|9704.5|15
1636449700000|2021-11-09 09:21:40|9715|9705|9716|9706|9716.5|9706.5|9714.8|9704.8|7
1636449710000|2021-11-09 09:21:50|9715.5|9705.5|9713.8|9703.8|9716|9706|9713|9703|10
1636449720000|2021-11-09 09:22:00|9713.5|9703.5|9714|9704|9715.8|9705.8|9711.5|9701.5|16
1636449730000|2021-11-09 09:22:10|9713.5|9703.5|9713|9703|9713.5|9703.5|9713|9703|2
1636449740000|2021-11-09 09:22:20|9712.8|9702.8|9714.5|9704.5|9714.5|9704.5|9712.5|9702.5|8
1636449750000|2021-11-09 09:22:30|9714.8|9704.8|9713.5|9703.5|9714.8|9704.8|9713.5|9703.5|3
1636449760000|2021-11-09 09:22:40|9713.8|9703.8|9714.3|9704.3|9714.3|9704.3|9713.8|9703.8|2
1636449770000|2021-11-09 09:22:50|9714|9704|9714.3|9704.3|9714.3|9704.3|9714|9704|4
1636449780000|2021-11-09 09:23:00|9713.3|9703.3|9712.3|9702.3|9713.5|9703.5|9711.5|9701.5|12
1636449790000|2021-11-09 09:23:10|9712|9702|9711.8|9701.8|9712|9702|9711.3|9701.3|7
1636449800000|2021-11-09 09:23:20|9712|9702|9712|9702|9712|9702|9712|9702|1
1636449810000|2021-11-09 09:23:30|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|1
1636449820000|2021-11-09 09:23:40|9711.3|9701.3|9710.8|9700.8|9711.3|9701.3|9710|9700|6
1636449830000|2021-11-09 09:23:50|9711|9701|9711.5|9701.5|9711.5|9701.5|9711|9701|7
1636449840000|2021-11-09 09:24:00|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|1
1636449850000|2021-11-09 09:24:10|9711|9701|9710|9700|9711|9701|9710|9700|2
1636449860000|2021-11-09 09:24:20|9710.3|9700.3|9710.3|9700.3|9710.3|9700.3|9710.3|9700.3|1
1636449870000|2021-11-09 09:24:30|9710|9700|9700.5|9690.5|9710|9700|9700.5|9690.5|11
1636449880000|2021-11-09 09:24:40|9700.3|9690.3|9700.3|9690.3|9700.8|9690.8|9700.3|9690.3|5
1636449890000|2021-11-09 09:24:50|9700.5|9690.5|9704|9694|9704.5|9694.5|9700.5|9690.5|5
1636449900000|2021-11-09 09:25:00|9703|9693|9702|9692|9703|9693|9702|9692|2
1636449910000|2021-11-09 09:25:10|9702.3|9692.3|9703|9693|9703|9693|9702.3|9692.3|6
1636449930000|2021-11-09 09:25:30|9702.8|9692.8|9702.5|9692.5|9702.8|9692.8|9702.5|9692.5|2
1636449950000|2021-11-09 09:25:50|9702.8|9692.8|9700.8|9690.8|9702.8|9692.8|9700.8|9690.8|4
1636449960000|2021-11-09 09:26:00|9700.5|9690.5|9699.3|9689.3|9700.5|9690.5|9699.3|9689.3|2
1636449970000|2021-11-09 09:26:10|9699|9689|9697.8|9687.8|9699|9689|9697.8|9687.8|2
1636449980000|2021-11-09 09:26:20|9698|9688|9696.3|9686.3|9698.5|9688.5|9696.3|9686.3|4
1636449990000|2021-11-09 09:26:30|9695.8|9685.8|9696.3|9686.3|9696.3|9686.3|9694.3|9684.3|9
1636450000000|2021-11-09 09:26:40|9696.8|9686.8|9697|9687|9697.8|9687.8|9696.5|9686.5|4
1636450010000|2021-11-09 09:26:50|9696.8|9686.8|9695.8|9685.8|9697|9687|9695.3|9685.3|10
1636450020000|2021-11-09 09:27:00|9695.5|9685.5|9694.8|9684.8|9695.5|9685.5|9694.3|9684.3|9
1636450030000|2021-11-09 09:27:10|9694.5|9684.5|9694|9684|9694.8|9684.8|9694|9684|5
1636450040000|2021-11-09 09:27:20|9694.3|9684.3|9694.5|9684.5|9694.5|9684.5|9694|9684|4
1636450050000|2021-11-09 09:27:30|9695.5|9685.5|9695.3|9685.3|9695.5|9685.5|9693.8|9683.8|8
1636450060000|2021-11-09 09:27:40|9695.5|9685.5|9695.5|9685.5|9695.5|9685.5|9695.5|9685.5|1
1636450070000|2021-11-09 09:27:50|9695.8|9685.8|9696.5|9686.5|9696.5|9686.5|9695.8|9685.8|4
1636450080000|2021-11-09 09:28:00|9697.8|9687.8|9693.5|9683.5|9697.8|9687.8|9693.5|9683.5|12
1636450090000|2021-11-09 09:28:10|9693.3|9683.3|9693|9683|9693.3|9683.3|9692.5|9682.5|8
1636450100000|2021-11-09 09:28:20|9692.8|9682.8|9691.3|9681.3|9693|9683|9691.3|9681.3|6
1636450110000|2021-11-09 09:28:30|9691.5|9681.5|9692|9682|9692.5|9682.5|9691.5|9681.5|6
1636450120000|2021-11-09 09:28:40|9692.3|9682.3|9693.5|9683.5|9693.8|9683.8|9692.3|9682.3|3
1636450130000|2021-11-09 09:28:50|9692.8|9682.8|9694.3|9684.3|9694.3|9684.3|9692.8|9682.8|6
1636450140000|2021-11-09 09:29:00|9694.5|9684.5|9697.3|9687.3|9697.3|9687.3|9694.5|9684.5|3
1636450150000|2021-11-09 09:29:10|9698|9688|9694.8|9684.8|9698|9688|9694.8|9684.8|7
1636450160000|2021-11-09 09:29:20|9694.5|9684.5|9694.8|9684.8|9694.8|9684.8|9694.3|9684.3|5
1636450170000|2021-11-09 09:29:30|9695|9685|9695|9685|9695|9685|9695|9685|1
1636450180000|2021-11-09 09:29:40|9695.5|9685.5|9694.8|9684.8|9695.5|9685.5|9694.3|9684.3|8
1636450190000|2021-11-09 09:29:50|9694.3|9684.3|9692|9682|9694.3|9684.3|9689|9679|12
1636450200000|2021-11-09 09:30:00|9691.8|9681.8|9694.5|9684.5|9694.5|9684.5|9691.3|9681.3|8
1636450210000|2021-11-09 09:30:10|9695|9685|9692.3|9682.3|9695.3|9685.3|9692.3|9682.3|6
1636450220000|2021-11-09 09:30:20|9692|9682|9691.8|9681.8|9692|9682|9690.5|9680.5|7
1636450230000|2021-11-09 09:30:30|9692.8|9682.8|9695.3|9685.3|9695.3|9685.3|9692.8|9682.8|7
1636450240000|2021-11-09 09:30:40|9695.5|9685.5|9698.5|9688.5|9699|9689|9695.5|9685.5|7
1636450250000|2021-11-09 09:30:50|9698|9688|9697|9687|9698|9688|9697|9687|2
1636450260000|2021-11-09 09:31:00|9696.8|9686.8|9694|9684|9696.8|9686.8|9694|9684|8
1636450270000|2021-11-09 09:31:10|9694.3|9684.3|9696.5|9686.5|9696.5|9686.5|9694.3|9684.3|11
1636450280000|2021-11-09 09:31:20|9696.8|9686.8|9696.8|9686.8|9696.8|9686.8|9696.8|9686.8|1
1636450290000|2021-11-09 09:31:30|9696.5|9686.5|9695.8|9685.8|9696.5|9686.5|9695.5|9685.5|5
1636450300000|2021-11-09 09:31:40|9695.3|9685.3|9693|9683|9695.3|9685.3|9692.8|9682.8|4
1636450310000|2021-11-09 09:31:50|9692.8|9682.8|9693.5|9683.5|9693.5|9683.5|9692.8|9682.8|5
1636450320000|2021-11-09 09:32:00|9693.8|9683.8|9693.8|9683.8|9693.8|9683.8|9693.8|9683.8|1
1636450330000|2021-11-09 09:32:10|9693.5|9683.5|9691.8|9681.8|9693.5|9683.5|9691.3|9681.3|4
1636450340000|2021-11-09 09:32:20|9692|9682|9692.3|9682.3|9692.8|9682.8|9691.5|9681.5|6
1636450350000|2021-11-09 09:32:30|9692|9682|9693.8|9683.8|9693.8|9683.8|9690.8|9680.8|6
1636450360000|2021-11-09 09:32:40|9693.3|9683.3|9691|9681|9694.3|9684.3|9691|9681|8
1636450380000|2021-11-09 09:33:00|9690.5|9680.5|9690.3|9680.3|9690.5|9680.5|9690.3|9680.3|2
1636450390000|2021-11-09 09:33:10|9691.3|9681.3|9690.3|9680.3|9691.3|9681.3|9690.3|9680.3|2
1636450400000|2021-11-09 09:33:20|9691.3|9681.3|9690.5|9680.5|9691.3|9681.3|9690.3|9680.3|4
1636450410000|2021-11-09 09:33:30|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|1
1636450420000|2021-11-09 09:33:40|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|1
1636450450000|2021-11-09 09:34:10|9691|9681|9692.3|9682.3|9694.3|9684.3|9691|9681|7
1636450460000|2021-11-09 09:34:20|9692|9682|9691.8|9681.8|9692|9682|9691.3|9681.3|5
1636450470000|2021-11-09 09:34:30|9693.8|9683.8|9693.8|9683.8|9693.8|9683.8|9693.8|9683.8|1
1636450480000|2021-11-09 09:34:40|9693.5|9683.5|9692.3|9682.3|9693.5|9683.5|9691.5|9681.5|11
1636450490000|2021-11-09 09:34:50|9692.5|9682.5|9693.3|9683.3|9693.3|9683.3|9692.5|9682.5|2
1636450500000|2021-11-09 09:35:00|9693.5|9683.5|9692.3|9682.3|9693.5|9683.5|9692.3|9682.3|3
1636450510000|2021-11-09 09:35:10|9691.8|9681.8|9691.8|9681.8|9691.8|9681.8|9691.8|9681.8|1
1636450520000|2021-11-09 09:35:20|9692.5|9682.5|9693.3|9683.3|9693.3|9683.3|9692.5|9682.5|2
1636450530000|2021-11-09 09:35:30|9693.5|9683.5|9692.3|9682.3|9693.5|9683.5|9692.3|9682.3|5
1636450540000|2021-11-09 09:35:40|9691.5|9681.5|9692.5|9682.5|9692.8|9682.8|9691.5|9681.5|4
1636450550000|2021-11-09 09:35:50|9692|9682|9691.5|9681.5|9692|9682|9691|9681|6
1636450560000|2021-11-09 09:36:00|9691.3|9681.3|9690.8|9680.8|9692|9682|9690.3|9680.3|7
1636450570000|2021-11-09 09:36:10|9691.5|9681.5|9693.5|9683.5|9693.5|9683.5|9690.8|9680.8|8
1636450580000|2021-11-09 09:36:20|9693.8|9683.8|9694|9684|9694|9684|9693.8|9683.8|2
1636450590000|2021-11-09 09:36:30|9694.3|9684.3|9694.8|9684.8|9694.8|9684.8|9694.3|9684.3|2
1636450600000|2021-11-09 09:36:40|9695|9685|9694.5|9684.5|9696|9686|9694|9684|9
1636450610000|2021-11-09 09:36:50|9695|9685|9695.5|9685.5|9695.5|9685.5|9695|9685|6
1636450620000|2021-11-09 09:37:00|9695.8|9685.8|9696.8|9686.8|9697|9687|9695.3|9685.3|11
1636450640000|2021-11-09 09:37:20|9696.5|9686.5|9698|9688|9698.3|9688.3|9696|9686|7
1636450650000|2021-11-09 09:37:30|9697.5|9687.5|9696.8|9686.8|9697.5|9687.5|9695.8|9685.8|9
1636450660000|2021-11-09 09:37:40|9696.5|9686.5|9696.5|9686.5|9696.5|9686.5|9696.5|9686.5|1
1636450670000|2021-11-09 09:37:50|9696.8|9686.8|9698.5|9688.5|9698.5|9688.5|9696.8|9686.8|7
1636450680000|2021-11-09 09:38:00|9698.3|9688.3|9701.5|9691.5|9701.8|9691.8|9698|9688|7
1636450690000|2021-11-09 09:38:10|9702|9692|9703.5|9693.5|9704.8|9694.8|9702|9692|13
1636450700000|2021-11-09 09:38:20|9704.8|9694.8|9704|9694|9705.8|9695.8|9703.3|9693.3|10
1636450710000|2021-11-09 09:38:30|9704.3|9694.3|9704.8|9694.8|9705|9695|9704.3|9694.3|4
1636450720000|2021-11-09 09:38:40|9705|9695|9704.3|9694.3|9705.3|9695.3|9704.3|9694.3|7
1636450730000|2021-11-09 09:38:50|9704.5|9694.5|9709.3|9699.3|9710.5|9700.5|9703|9693|16
1636450740000|2021-11-09 09:39:00|9709|9699|9709.5|9699.5|9709.5|9699.5|9708.5|9698.5|6
1636450750000|2021-11-09 09:39:10|9712.5|9702.5|9711.5|9701.5|9712.5|9702.5|9711.5|9701.5|6
1636450760000|2021-11-09 09:39:20|9711.3|9701.3|9712.3|9702.3|9713|9703|9709.3|9699.3|18
1636450770000|2021-11-09 09:39:30|9712|9702|9713|9703|9713|9703|9711.5|9701.5|7
1636450780000|2021-11-09 09:39:40|9713.3|9703.3|9714.3|9704.3|9714.5|9704.5|9713.3|9703.3|11
1636450790000|2021-11-09 09:39:50|9714.5|9704.5|9714.5|9704.5|9714.5|9704.5|9713.5|9703.5|14
1636450800000|2021-11-09 09:40:00|9714.3|9704.3|9721.3|9711.3|9722|9712|9714.3|9704.3|13
1636450810000|2021-11-09 09:40:10|9721.5|9711.5|9720.3|9710.3|9721.5|9711.5|9719|9709|14
1636450820000|2021-11-09 09:40:20|9720.5|9710.5|9718.3|9708.3|9721|9711|9718.3|9708.3|11
1636450830000|2021-11-09 09:40:30|9718|9708|9717.3|9707.3|9718.8|9708.8|9716.5|9706.5|14
1636450840000|2021-11-09 09:40:40|9717|9707|9715.3|9705.3|9717.3|9707.3|9715.3|9705.3|12
1636450850000|2021-11-09 09:40:50|9716.3|9706.3|9711.3|9701.3|9716.3|9706.3|9711.3|9701.3|14
1636450860000|2021-11-09 09:41:00|9711.5|9701.5|9707.5|9697.5|9711.8|9701.8|9707.5|9697.5|13
1636450870000|2021-11-09 09:41:10|9707.3|9697.3|9706.3|9696.3|9707.3|9697.3|9706.3|9696.3|3
1636450880000|2021-11-09 09:41:20|9706.8|9696.8|9706.3|9696.3|9707.8|9697.8|9705.5|9695.5|12
1636450890000|2021-11-09 09:41:30|9706.8|9696.8|9705|9695|9707|9697|9705|9695|11
1636450900000|2021-11-09 09:41:40|9705.3|9695.3|9704.3|9694.3|9705.5|9695.5|9703.8|9693.8|16
1636450910000|2021-11-09 09:41:50|9704|9694|9704.5|9694.5|9704.5|9694.5|9703.5|9693.5|5
1636450920000|2021-11-09 09:42:00|9705|9695|9704.3|9694.3|9706.3|9696.3|9702.8|9692.8|12
1636450930000|2021-11-09 09:42:10|9704|9694|9704.3|9694.3|9705|9695|9704|9694|9
1636450940000|2021-11-09 09:42:20|9704.5|9694.5|9705.3|9695.3|9705.3|9695.3|9704.3|9694.3|5
1636450950000|2021-11-09 09:42:30|9705.5|9695.5|9704.8|9694.8|9705.5|9695.5|9704.8|9694.8|2
1636450960000|2021-11-09 09:42:40|9704.5|9694.5|9703|9693|9704.5|9694.5|9703|9693|5
1636450970000|2021-11-09 09:42:50|9703.8|9693.8|9704|9694|9704.8|9694.8|9703.3|9693.3|9
1636450980000|2021-11-09 09:43:00|9704.5|9694.5|9704.3|9694.3|9704.5|9694.5|9704.3|9694.3|4
1636450990000|2021-11-09 09:43:10|9704.5|9694.5|9705.3|9695.3|9705.3|9695.3|9704.5|9694.5|2
1636451000000|2021-11-09 09:43:20|9704.5|9694.5|9704.5|9694.5|9705.3|9695.3|9704.3|9694.3|6
1636451010000|2021-11-09 09:43:30|9704.3|9694.3|9703.5|9693.5|9704.3|9694.3|9703.5|9693.5|2
1636451020000|2021-11-09 09:43:40|9704.8|9694.8|9704.3|9694.3|9704.8|9694.8|9703.8|9693.8|5
1636451030000|2021-11-09 09:43:50|9704.5|9694.5|9705.3|9695.3|9705.3|9695.3|9704.5|9694.5|2
1636451040000|2021-11-09 09:44:00|9705.8|9695.8|9705.3|9695.3|9705.8|9695.8|9704.3|9694.3|7
1636451060000|2021-11-09 09:44:20|9706|9696|9705.8|9695.8|9706.8|9696.8|9705|9695|8
1636451070000|2021-11-09 09:44:30|9706|9696|9706.8|9696.8|9706.8|9696.8|9706|9696|3
1636451080000|2021-11-09 09:44:40|9705.5|9695.5|9706.3|9696.3|9706.5|9696.5|9705|9695|8
1636451090000|2021-11-09 09:44:50|9705.5|9695.5|9707.3|9697.3|9707.3|9697.3|9705.3|9695.3|7
1636451100000|2021-11-09 09:45:00|9706.5|9696.5|9711.5|9701.5|9711.5|9701.5|9706.5|9696.5|13
1636451110000|2021-11-09 09:45:10|9710.8|9700.8|9710.3|9700.3|9711.3|9701.3|9710.3|9700.3|4
1636451120000|2021-11-09 09:45:20|9710.8|9700.8|9707.5|9697.5|9711|9701|9707.5|9697.5|8
1636451130000|2021-11-09 09:45:30|9707.3|9697.3|9702|9692|9707.5|9697.5|9702|9692|15
1636451140000|2021-11-09 09:45:40|9702.5|9692.5|9703.5|9693.5|9703.5|9693.5|9702.5|9692.5|5
1636451150000|2021-11-09 09:45:50|9704|9694|9704.8|9694.8|9704.8|9694.8|9704|9694|3
1636451160000|2021-11-09 09:46:00|9704.5|9694.5|9703.8|9693.8|9705|9695|9703.5|9693.5|8
1636451180000|2021-11-09 09:46:20|9703.5|9693.5|9703.5|9693.5|9703.5|9693.5|9703.5|9693.5|1
1636451190000|2021-11-09 09:46:30|9703.8|9693.8|9699.3|9689.3|9706.5|9696.5|9699.3|9689.3|12
1636451200000|2021-11-09 09:46:40|9699.5|9689.5|9700.5|9690.5|9700.5|9690.5|9699.5|9689.5|3
1636451210000|2021-11-09 09:46:50|9701|9691|9700.3|9690.3|9701|9691|9700.3|9690.3|3
1636451220000|2021-11-09 09:47:00|9700|9690|9700|9690|9700|9690|9700|9690|1
1636451230000|2021-11-09 09:47:10|9700.8|9690.8|9700|9690|9701|9691|9700|9690|10
1636451240000|2021-11-09 09:47:20|9700.3|9690.3|9702.3|9692.3|9702.3|9692.3|9700.3|9690.3|6
1636451250000|2021-11-09 09:47:30|9702.5|9692.5|9699|9689|9703|9693|9698.8|9688.8|6
1636451260000|2021-11-09 09:47:40|9699.5|9689.5|9699|9689|9699.5|9689.5|9698.3|9688.3|7
1636451270000|2021-11-09 09:47:50|9696.3|9686.3|9698.3|9688.3|9699|9689|9696.3|9686.3|7
1636451280000|2021-11-09 09:48:00|9698.5|9688.5|9700.3|9690.3|9700.8|9690.8|9698.3|9688.3|8
1636451290000|2021-11-09 09:48:10|9700.5|9690.5|9701.3|9691.3|9702.8|9692.8|9700.5|9690.5|7
1636451300000|2021-11-09 09:48:20|9700.5|9690.5|9700.3|9690.3|9700.8|9690.8|9700.3|9690.3|4
1636451310000|2021-11-09 09:48:30|9701|9691|9700.8|9690.8|9701|9691|9700.8|9690.8|2
1636451320000|2021-11-09 09:48:40|9701|9691|9700|9690|9702|9692|9700|9690|8
1636451330000|2021-11-09 09:48:50|9699.8|9689.8|9699.3|9689.3|9699.8|9689.8|9698.8|9688.8|4
1636451340000|2021-11-09 09:49:00|9699.5|9689.5|9698.5|9688.5|9700.5|9690.5|9698.5|9688.5|6
1636451350000|2021-11-09 09:49:10|9698.3|9688.3|9699.8|9689.8|9699.8|9689.8|9698.3|9688.3|3
1636451360000|2021-11-09 09:49:20|9698.8|9688.8|9699|9689|9699|9689|9698.8|9688.8|2
1636451370000|2021-11-09 09:49:30|9699.3|9689.3|9700.3|9690.3|9700.3|9690.3|9699.3|9689.3|3
1636451380000|2021-11-09 09:49:40|9700|9690|9699|9689|9700|9690|9697.8|9687.8|7
1636451390000|2021-11-09 09:49:50|9698.8|9688.8|9698|9688|9699|9689|9696.8|9686.8|8
1636451400000|2021-11-09 09:50:00|9698.3|9688.3|9698.5|9688.5|9699.8|9689.8|9698.3|9688.3|5
1636451420000|2021-11-09 09:50:20|9698.8|9688.8|9698.5|9688.5|9699.3|9689.3|9698.5|9688.5|3
1636451430000|2021-11-09 09:50:30|9698.8|9688.8|9699.3|9689.3|9699.5|9689.5|9698.3|9688.3|5
1636451440000|2021-11-09 09:50:40|9699.5|9689.5|9697.8|9687.8|9699.5|9689.5|9697.8|9687.8|8
1636451450000|2021-11-09 09:50:50|9698|9688|9699.8|9689.8|9699.8|9689.8|9698|9688|7
1636451460000|2021-11-09 09:51:00|9699.3|9689.3|9699|9689|9699.8|9689.8|9699|9689|7
1636451470000|2021-11-09 09:51:10|9699.3|9689.3|9699.5|9689.5|9699.5|9689.5|9699.3|9689.3|2
1636451480000|2021-11-09 09:51:20|9699.8|9689.8|9700.8|9690.8|9700.8|9690.8|9699.8|9689.8|2
1636451490000|2021-11-09 09:51:30|9700.3|9690.3|9698.8|9688.8|9700.3|9690.3|9698.3|9688.3|7
1636451500000|2021-11-09 09:51:40|9698.5|9688.5|9698.8|9688.8|9698.8|9688.8|9698.5|9688.5|2
1636451510000|2021-11-09 09:51:50|9698.5|9688.5|9699|9689|9699.3|9689.3|9698.5|9688.5|5
1636451520000|2021-11-09 09:52:00|9698.3|9688.3|9697.5|9687.5|9698.3|9688.3|9697.3|9687.3|6
1636451530000|2021-11-09 09:52:10|9697.8|9687.8|9696.3|9686.3|9697.8|9687.8|9696.3|9686.3|5
1636451540000|2021-11-09 09:52:20|9695.8|9685.8|9696|9686|9696|9686|9695.3|9685.3|5
1636451550000|2021-11-09 09:52:30|9695.8|9685.8|9695.5|9685.5|9695.8|9685.8|9695.5|9685.5|4
1636451560000|2021-11-09 09:52:40|9695.3|9685.3|9696|9686|9696|9686|9694.5|9684.5|5
1636451570000|2021-11-09 09:52:50|9695.8|9685.8|9696|9686|9696|9686|9695.8|9685.8|2
1636451580000|2021-11-09 09:53:00|9696.3|9686.3|9696.3|9686.3|9696.3|9686.3|9696.3|9686.3|1
1636451590000|2021-11-09 09:53:10|9696.5|9686.5|9696.8|9686.8|9696.8|9686.8|9696.5|9686.5|2
1636451600000|2021-11-09 09:53:20|9697|9687|9697.3|9687.3|9697.5|9687.5|9697|9687|4
1636451610000|2021-11-09 09:53:30|9696.3|9686.3|9695.3|9685.3|9696.3|9686.3|9695.3|9685.3|2
1636451620000|2021-11-09 09:53:40|9695|9685|9695.5|9685.5|9696.8|9686.8|9695|9685|9
1636451630000|2021-11-09 09:53:50|9695.3|9685.3|9693.3|9683.3|9695.3|9685.3|9693.3|9683.3|5
1636451640000|2021-11-09 09:54:00|9693|9683|9694.5|9684.5|9694.5|9684.5|9693|9683|6
1636451650000|2021-11-09 09:54:10|9694.3|9684.3|9694.8|9684.8|9694.8|9684.8|9694.3|9684.3|3
1636451660000|2021-11-09 09:54:20|9694.5|9684.5|9694.5|9684.5|9695.3|9685.3|9693.8|9683.8|6
1636451670000|2021-11-09 09:54:30|9694.8|9684.8|9694.5|9684.5|9695|9685|9694.5|9684.5|4
1636451680000|2021-11-09 09:54:40|9694.8|9684.8|9694.8|9684.8|9694.8|9684.8|9694.8|9684.8|1
1636451690000|2021-11-09 09:54:50|9694.5|9684.5|9695.5|9685.5|9696.3|9686.3|9694.5|9684.5|6
1636451700000|2021-11-09 09:55:00|9695.3|9685.3|9694.8|9684.8|9695.3|9685.3|9694.8|9684.8|4
1636451710000|2021-11-09 09:55:10|9695|9685|9695.8|9685.8|9695.8|9685.8|9695|9685|3
1636451720000|2021-11-09 09:55:20|9696.3|9686.3|9697.8|9687.8|9698|9688|9696.3|9686.3|13
1636451730000|2021-11-09 09:55:30|9697.5|9687.5|9697.5|9687.5|9697.8|9687.8|9697.5|9687.5|3
1636451740000|2021-11-09 09:55:40|9697.8|9687.8|9698.5|9688.5|9698.5|9688.5|9697.8|9687.8|4
1636451750000|2021-11-09 09:55:50|9698.3|9688.3|9695.3|9685.3|9699|9689|9695.3|9685.3|10
1636451760000|2021-11-09 09:56:00|9695.8|9685.8|9693|9683|9695.8|9685.8|9692.8|9682.8|5
1636451770000|2021-11-09 09:56:10|9693.5|9683.5|9692.3|9682.3|9693.5|9683.5|9692.3|9682.3|3
1636451780000|2021-11-09 09:56:20|9692.8|9682.8|9692.5|9682.5|9692.8|9682.8|9692.5|9682.5|2
1636451790000|2021-11-09 09:56:30|9692.8|9682.8|9692.3|9682.3|9692.8|9682.8|9692.3|9682.3|3
1636451800000|2021-11-09 09:56:40|9692.5|9682.5|9692.8|9682.8|9693|9683|9692.5|9682.5|4
1636451810000|2021-11-09 09:56:50|9692.3|9682.3|9692.5|9682.5|9692.5|9682.5|9692.3|9682.3|2
1636451820000|2021-11-09 09:57:00|9692.8|9682.8|9690.8|9680.8|9693|9683|9690.8|9680.8|8
1636451830000|2021-11-09 09:57:10|9690.5|9680.5|9693|9683|9693.8|9683.8|9690|9680|9
1636451840000|2021-11-09 09:57:20|9693.3|9683.3|9694.3|9684.3|9694.3|9684.3|9693.3|9683.3|5
1636451850000|2021-11-09 09:57:30|9694|9684|9692.5|9682.5|9694.8|9684.8|9692.3|9682.3|9
1636451860000|2021-11-09 09:57:40|9692.8|9682.8|9688.8|9678.8|9693|9683|9688|9678|6
1636451870000|2021-11-09 09:57:50|9689|9679|9689|9679|9689|9679|9689|9679|1
1636451880000|2021-11-09 09:58:00|9689.5|9679.5|9687.3|9677.3|9689.5|9679.5|9686.8|9676.8|8
1636451890000|2021-11-09 09:58:10|9687|9677|9687.5|9677.5|9687.5|9677.5|9685.8|9675.8|7
1636451900000|2021-11-09 09:58:20|9687.8|9677.8|9687.5|9677.5|9688.5|9678.5|9687.5|9677.5|4
1636451910000|2021-11-09 09:58:30|9687.3|9677.3|9686.8|9676.8|9687.3|9677.3|9686|9676|4
1636451920000|2021-11-09 09:58:40|9686.5|9676.5|9684.5|9674.5|9686.5|9676.5|9684.5|9674.5|2
1636451990000|2021-11-09 09:59:50|9684.3|9674.3|9683.8|9673.8|9684.8|9674.8|9683.8|9673.8|6
1636452000000|2021-11-09 10:00:00|9683.5|9673.5|9684|9674|9684|9674|9683.5|9673.5|3
1636452010000|2021-11-09 10:00:10|9684.3|9674.3|9684.3|9674.3|9684.3|9674.3|9684.3|9674.3|1
1636452020000|2021-11-09 10:00:20|9684|9674|9683.8|9673.8|9684|9674|9682.8|9672.8|7
1636452030000|2021-11-09 10:00:30|9684|9674|9684|9674|9684|9674|9683.8|9673.8|3
1636452040000|2021-11-09 10:00:40|9683.8|9673.8|9683.5|9673.5|9683.8|9673.8|9682.5|9672.5|6
1636452050000|2021-11-09 10:00:50|9683.3|9673.3|9682.8|9672.8|9683.8|9673.8|9682.5|9672.5|11
1636452060000|2021-11-09 10:01:00|9682.5|9672.5|9683|9673|9683.3|9673.3|9682.5|9672.5|10
1636452070000|2021-11-09 10:01:10|9683.5|9673.5|9678.5|9668.5|9683.8|9673.8|9678.5|9668.5|14
1636452080000|2021-11-09 10:01:20|9678.8|9668.8|9678.5|9668.5|9679|9669|9678.5|9668.5|4
1636452090000|2021-11-09 10:01:30|9678.3|9668.3|9677|9667|9678.3|9668.3|9676.3|9666.3|6
1636452100000|2021-11-09 10:01:40|9678|9668|9678.3|9668.3|9678.3|9668.3|9677.8|9667.8|4
1636452110000|2021-11-09 10:01:50|9678.5|9668.5|9679|9669|9679.3|9669.3|9678.5|9668.5|4
1636452120000|2021-11-09 10:02:00|9678|9668|9673.3|9663.3|9678|9668|9672.5|9662.5|7
1636452130000|2021-11-09 10:02:10|9672.8|9662.8|9673.3|9663.3|9673.3|9663.3|9672.8|9662.8|2
1636452140000|2021-11-09 10:02:20|9673.5|9663.5|9674.3|9664.3|9674.3|9664.3|9672.8|9662.8|4
1636452150000|2021-11-09 10:02:30|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|1
1636452160000|2021-11-09 10:02:40|9674|9664|9673.5|9663.5|9674|9664|9673.3|9663.3|6
1636452170000|2021-11-09 10:02:50|9673.8|9663.8|9673.3|9663.3|9673.8|9663.8|9673|9663|4
1636452180000|2021-11-09 10:03:00|9673|9663|9672.5|9662.5|9673.3|9663.3|9672.5|9662.5|6
1636452190000|2021-11-09 10:03:10|9671.5|9661.5|9671|9661|9671.5|9661.5|9670.5|9660.5|5
1636452200000|2021-11-09 10:03:20|9671.3|9661.3|9672|9662|9672.8|9662.8|9671.3|9661.3|13
1636452210000|2021-11-09 10:03:30|9671.8|9661.8|9674.5|9664.5|9674.5|9664.5|9671.8|9661.8|6
1636452230000|2021-11-09 10:03:50|9674.8|9664.8|9673|9663|9674.8|9664.8|9672.3|9662.3|4
1636452240000|2021-11-09 10:04:00|9672.5|9662.5|9672|9662|9673.3|9663.3|9672|9662|5
1636452250000|2021-11-09 10:04:10|9671.8|9661.8|9672.3|9662.3|9672.3|9662.3|9671.5|9661.5|4
1636452260000|2021-11-09 10:04:20|9672|9662|9670.3|9660.3|9672|9662|9670.3|9660.3|7
1636452270000|2021-11-09 10:04:30|9670.5|9660.5|9670.5|9660.5|9670.8|9660.8|9669|9659|11
1636452280000|2021-11-09 10:04:40|9671.5|9661.5|9674|9664|9674.3|9664.3|9671.5|9661.5|8
1636452290000|2021-11-09 10:04:50|9673.8|9663.8|9674.5|9664.5|9674.5|9664.5|9672.8|9662.8|9
1636452310000|2021-11-09 10:05:10|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|9673|9663|4
1636452320000|2021-11-09 10:05:20|9673.3|9663.3|9673.8|9663.8|9673.8|9663.8|9673|9663|5
1636452330000|2021-11-09 10:05:30|9673.5|9663.5|9672.8|9662.8|9673.5|9663.5|9672.3|9662.3|4
1636452340000|2021-11-09 10:05:40|9672.5|9662.5|9671.5|9661.5|9672.5|9662.5|9671.5|9661.5|4
1636452350000|2021-11-09 10:05:50|9671.3|9661.3|9669.8|9659.8|9671.3|9661.3|9669.3|9659.3|10
1636452360000|2021-11-09 10:06:00|9669.5|9659.5|9669.5|9659.5|9671|9661|9669.3|9659.3|11
1636452370000|2021-11-09 10:06:10|9669.8|9659.8|9672.3|9662.3|9672.3|9662.3|9669.8|9659.8|8
1636452380000|2021-11-09 10:06:20|9672.5|9662.5|9672|9662|9672.8|9662.8|9671.8|9661.8|6
1636452390000|2021-11-09 10:06:30|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|1
1636452400000|2021-11-09 10:06:40|9672|9662|9673|9663|9673.5|9663.5|9671.5|9661.5|9
1636452410000|2021-11-09 10:06:50|9673.3|9663.3|9674.3|9664.3|9674.3|9664.3|9673.3|9663.3|8
1636452420000|2021-11-09 10:07:00|9673.8|9663.8|9673|9663|9674.5|9664.5|9673|9663|13
1636452430000|2021-11-09 10:07:10|9673.3|9663.3|9674|9664|9674|9664|9673|9663|8
1636452440000|2021-11-09 10:07:20|9674.3|9664.3|9674|9664|9674.8|9664.8|9674|9664|5
1636452450000|2021-11-09 10:07:30|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|1
1636452460000|2021-11-09 10:07:40|9674|9664|9673.8|9663.8|9674|9664|9673.8|9663.8|6
1636452470000|2021-11-09 10:07:50|9674|9664|9670.8|9660.8|9674|9664|9670.5|9660.5|5
1636452480000|2021-11-09 10:08:00|9671|9661|9670.8|9660.8|9671.3|9661.3|9670.8|9660.8|4
1636452490000|2021-11-09 10:08:10|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|1
1636452510000|2021-11-09 10:08:30|9669.8|9659.8|9673|9663|9673|9663|9669.8|9659.8|10
1636452520000|2021-11-09 10:08:40|9672.5|9662.5|9672|9662|9672.8|9662.8|9671.8|9661.8|8
1636452530000|2021-11-09 10:08:50|9671.8|9661.8|9671.8|9661.8|9671.8|9661.8|9671.5|9661.5|3
1636452540000|2021-11-09 10:09:00|9672|9662|9673.5|9663.5|9673.5|9663.5|9672|9662|6
1636452550000|2021-11-09 10:09:10|9673.3|9663.3|9674.3|9664.3|9674.3|9664.3|9673|9663|6
1636452560000|2021-11-09 10:09:20|9674.5|9664.5|9673|9663|9674.5|9664.5|9673|9663|11
1636452570000|2021-11-09 10:09:30|9672.8|9662.8|9672.8|9662.8|9673|9663|9672.8|9662.8|3
1636452580000|2021-11-09 10:09:40|9672.5|9662.5|9671.3|9661.3|9672.5|9662.5|9671.3|9661.3|7
1636452590000|2021-11-09 10:09:50|9671.5|9661.5|9671.8|9661.8|9672.8|9662.8|9671.5|9661.5|6
1636452600000|2021-11-09 10:10:00|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|1
1636452610000|2021-11-09 10:10:10|9671.8|9661.8|9670.3|9660.3|9672.5|9662.5|9670.3|9660.3|4
1636452620000|2021-11-09 10:10:20|9668.8|9658.8|9671.3|9661.3|9671.3|9661.3|9668.8|9658.8|2
1636452640000|2021-11-09 10:10:40|9671.5|9661.5|9672.3|9662.3|9672.3|9662.3|9671.5|9661.5|3
1636452650000|2021-11-09 10:10:50|9672|9662|9671.5|9661.5|9672|9662|9670.5|9660.5|5
1636452660000|2021-11-09 10:11:00|9671.3|9661.3|9671.5|9661.5|9672|9662|9670.8|9660.8|6
1636452670000|2021-11-09 10:11:10|9670.8|9660.8|9673.8|9663.8|9674|9664|9670.8|9660.8|11
1636452680000|2021-11-09 10:11:20|9674|9664|9672.5|9662.5|9674.8|9664.8|9672.5|9662.5|7
1636452690000|2021-11-09 10:11:30|9672.3|9662.3|9669.8|9659.8|9672.3|9662.3|9669.5|9659.5|6
1636452700000|2021-11-09 10:11:40|9670|9660|9670.3|9660.3|9670.3|9660.3|9669.8|9659.8|3
1636452710000|2021-11-09 10:11:50|9670.8|9660.8|9670|9660|9670.8|9660.8|9668.8|9658.8|6
1636452720000|2021-11-09 10:12:00|9670.5|9660.5|9670.3|9660.3|9671.5|9661.5|9670|9660|6
1636452730000|2021-11-09 10:12:10|9669.8|9659.8|9670|9660|9670.3|9660.3|9669.8|9659.8|3
1636452740000|2021-11-09 10:12:20|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|9668.8|9658.8|7
1636452750000|2021-11-09 10:12:30|9670|9660|9670.3|9660.3|9670.8|9660.8|9669.5|9659.5|12
1636452760000|2021-11-09 10:12:40|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|9669.8|9659.8|3
1636452770000|2021-11-09 10:12:50|9670.8|9660.8|9673.3|9663.3|9673.5|9663.5|9670.8|9660.8|8
1636452780000|2021-11-09 10:13:00|9673.5|9663.5|9670.8|9660.8|9673.5|9663.5|9670.8|9660.8|5
1636452790000|2021-11-09 10:13:10|9670|9660|9670.8|9660.8|9671|9661|9669.5|9659.5|9
1636452800000|2021-11-09 10:13:20|9671|9661|9670.8|9660.8|9671|9661|9670.8|9660.8|2
1636452810000|2021-11-09 10:13:30|9671|9661|9671.3|9661.3|9671.3|9661.3|9670.8|9660.8|4
1636452820000|2021-11-09 10:13:40|9671.5|9661.5|9671|9661|9672.5|9662.5|9671|9661|8
1636452830000|2021-11-09 10:13:50|9670.8|9660.8|9670.8|9660.8|9671|9661|9669.8|9659.8|5
1636452840000|2021-11-09 10:14:00|9670.5|9660.5|9672.5|9662.5|9672.5|9662.5|9670|9660|8
1636452850000|2021-11-09 10:14:10|9673|9663|9672.5|9662.5|9673|9663|9672.5|9662.5|4
1636452860000|2021-11-09 10:14:20|9673|9663|9674|9664|9674.3|9664.3|9673|9663|7
1636452870000|2021-11-09 10:14:30|9674.3|9664.3|9673.3|9663.3|9674.3|9664.3|9672.5|9662.5|9
1636452880000|2021-11-09 10:14:40|9673.5|9663.5|9677|9667|9677|9667|9673|9663|7
1636452890000|2021-11-09 10:14:50|9677.3|9667.3|9678|9668|9678.3|9668.3|9676.3|9666.3|12
1636452900000|2021-11-09 10:15:00|9678.5|9668.5|9681.5|9671.5|9681.5|9671.5|9678.3|9668.3|7
1636452910000|2021-11-09 10:15:10|9681.3|9671.3|9680.5|9670.5|9681.3|9671.3|9680.5|9670.5|4
1636452920000|2021-11-09 10:15:20|9680.3|9670.3|9680|9670|9680.3|9670.3|9679.5|9669.5|4
1636452940000|2021-11-09 10:15:40|9679.8|9669.8|9677|9667|9679.8|9669.8|9677|9667|4
1636452950000|2021-11-09 10:15:50|9677.3|9667.3|9677.8|9667.8|9677.8|9667.8|9677.3|9667.3|2
1636452960000|2021-11-09 10:16:00|9678.8|9668.8|9678.3|9668.3|9678.8|9668.8|9678.3|9668.3|3
1636452970000|2021-11-09 10:16:10|9677.5|9667.5|9675.5|9665.5|9677.5|9667.5|9675.5|9665.5|3
1636452990000|2021-11-09 10:16:30|9674.3|9664.3|9674.3|9664.3|9674.5|9664.5|9674.3|9664.3|3
1636453000000|2021-11-09 10:16:40|9674|9664|9673.8|9663.8|9674.5|9664.5|9673.8|9663.8|7
1636453010000|2021-11-09 10:16:50|9673.5|9663.5|9674|9664|9674|9664|9673.5|9663.5|4
1636453020000|2021-11-09 10:17:00|9675.5|9665.5|9677.3|9667.3|9677.3|9667.3|9675|9665|3
1636453030000|2021-11-09 10:17:10|9677|9667|9676|9666|9677|9667|9676|9666|2
1636453040000|2021-11-09 10:17:20|9676.3|9666.3|9678.8|9668.8|9678.8|9668.8|9676.3|9666.3|4
1636453050000|2021-11-09 10:17:30|9679.3|9669.3|9678.5|9668.5|9679.3|9669.3|9678.3|9668.3|4
1636453060000|2021-11-09 10:17:40|9678.8|9668.8|9679.3|9669.3|9679.5|9669.5|9678|9668|7
1636453070000|2021-11-09 10:17:50|9679.5|9669.5|9679.3|9669.3|9679.5|9669.5|9679.3|9669.3|2
1636453090000|2021-11-09 10:18:10|9679.5|9669.5|9679.3|9669.3|9680|9670|9679.3|9669.3|9
1636453100000|2021-11-09 10:18:20|9679.5|9669.5|9679.3|9669.3|9679.8|9669.8|9679.3|9669.3|4
1636453120000|2021-11-09 10:18:40|9679.8|9669.8|9678.5|9668.5|9679.8|9669.8|9678|9668|8
1636453130000|2021-11-09 10:18:50|9677.8|9667.8|9679.5|9669.5|9679.5|9669.5|9677.8|9667.8|6
1636453140000|2021-11-09 10:19:00|9679.3|9669.3|9679.3|9669.3|9679.5|9669.5|9678.8|9668.8|7
1636453150000|2021-11-09 10:19:10|9679|9669|9682.3|9672.3|9682.3|9672.3|9679|9669|5
1636453160000|2021-11-09 10:19:20|9682.5|9672.5|9683|9673|9683.3|9673.3|9682.5|9672.5|4
1636453170000|2021-11-09 10:19:30|9682.8|9672.8|9681.8|9671.8|9682.8|9672.8|9681.8|9671.8|3
1636453180000|2021-11-09 10:19:40|9681.5|9671.5|9681.3|9671.3|9681.8|9671.8|9681.3|9671.3|4
1636453190000|2021-11-09 10:19:50|9681.5|9671.5|9682|9672|9682|9672|9681.5|9671.5|3
1636453200000|2021-11-09 10:20:00|9682.5|9672.5|9682.3|9672.3|9682.5|9672.5|9682.3|9672.3|2
1636453210000|2021-11-09 10:20:10|9682.5|9672.5|9684|9674|9684.3|9674.3|9682.5|9672.5|7
1636453220000|2021-11-09 10:20:20|9683.8|9673.8|9683.5|9673.5|9683.8|9673.8|9683.3|9673.3|6
1636453230000|2021-11-09 10:20:30|9683.8|9673.8|9682.3|9672.3|9683.8|9673.8|9682.3|9672.3|4
1636453240000|2021-11-09 10:20:40|9682.5|9672.5|9683|9673|9683|9673|9682.5|9672.5|3
1636453250000|2021-11-09 10:20:50|9683.3|9673.3|9683|9673|9683.5|9673.5|9683|9673|6
1636453260000|2021-11-09 10:21:00|9682.5|9672.5|9683.5|9673.5|9683.8|9673.8|9682.5|9672.5|7
1636453280000|2021-11-09 10:21:20|9683.8|9673.8|9684.3|9674.3|9684.3|9674.3|9683.8|9673.8|3
1636453290000|2021-11-09 10:21:30|9684.5|9674.5|9688|9678|9688.8|9678.8|9684.5|9674.5|4
1636453300000|2021-11-09 10:21:40|9687|9677|9688.8|9678.8|9689|9679|9687|9677|6
1636453310000|2021-11-09 10:21:50|9689|9679|9689|9679|9689|9679|9688.8|9678.8|3
1636453320000|2021-11-09 10:22:00|9688.8|9678.8|9689|9679|9689|9679|9688.8|9678.8|2
1636453330000|2021-11-09 10:22:10|9689.3|9679.3|9692.5|9682.5|9692.5|9682.5|9689.3|9679.3|7
1636453340000|2021-11-09 10:22:20|9692|9682|9693.3|9683.3|9693.5|9683.5|9692|9682|5
1636453350000|2021-11-09 10:22:30|9693.5|9683.5|9692.5|9682.5|9693.5|9683.5|9692.5|9682.5|7
1636453360000|2021-11-09 10:22:40|9692.3|9682.3|9691|9681|9692.3|9682.3|9691|9681|5
1636453370000|2021-11-09 10:22:50|9691.3|9681.3|9691.5|9681.5|9691.5|9681.5|9691.3|9681.3|2
1636453380000|2021-11-09 10:23:00|9691.8|9681.8|9691.8|9681.8|9692|9682|9691.8|9681.8|3
1636453390000|2021-11-09 10:23:10|9692|9682|9692|9682|9692.5|9682.5|9691.8|9681.8|5
1636453400000|2021-11-09 10:23:20|9692.3|9682.3|9692.3|9682.3|9692.3|9682.3|9692.3|9682.3|1
1636453410000|2021-11-09 10:23:30|9692.5|9682.5|9693|9683|9693.3|9683.3|9692.5|9682.5|5
1636453440000|2021-11-09 10:24:00|9691.8|9681.8|9692.5|9682.5|9692.8|9682.8|9691.8|9681.8|4
1636453450000|2021-11-09 10:24:10|9692.8|9682.8|9693|9683|9693|9683|9692.8|9682.8|2
1636453460000|2021-11-09 10:24:20|9693.3|9683.3|9692.8|9682.8|9693.3|9683.3|9692.8|9682.8|2
1636453470000|2021-11-09 10:24:30|9693|9683|9692.8|9682.8|9693.5|9683.5|9692.8|9682.8|4
1636453480000|2021-11-09 10:24:40|9692.5|9682.5|9691.8|9681.8|9692.5|9682.5|9691.8|9681.8|4
1636453490000|2021-11-09 10:24:50|9692|9682|9692.3|9682.3|9692.3|9682.3|9692|9682|2
1636453500000|2021-11-09 10:25:00|9692|9682|9692.5|9682.5|9692.5|9682.5|9691.3|9681.3|7
1636453520000|2021-11-09 10:25:20|9692.3|9682.3|9691.8|9681.8|9692.3|9682.3|9691.8|9681.8|2
1636453530000|2021-11-09 10:25:30|9691|9681|9691.8|9681.8|9691.8|9681.8|9691|9681|2
1636453540000|2021-11-09 10:25:40|9692|9682|9691.8|9681.8|9692|9682|9691.8|9681.8|2
1636453550000|2021-11-09 10:25:50|9692|9682|9693|9683|9693|9683|9692|9682|4
1636453560000|2021-11-09 10:26:00|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|1
1636453570000|2021-11-09 10:26:10|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|1
1636453600000|2021-11-09 10:26:40|9690.5|9680.5|9689.5|9679.5|9690.8|9680.8|9689.5|9679.5|4
1636453610000|2021-11-09 10:26:50|9689.3|9679.3|9689|9679|9689.3|9679.3|9689|9679|2
1636453620000|2021-11-09 10:27:00|9689.3|9679.3|9691.5|9681.5|9691.5|9681.5|9689.3|9679.3|4
1636453630000|2021-11-09 10:27:10|9691.3|9681.3|9689.3|9679.3|9691.3|9681.3|9688|9678|8
1636453640000|2021-11-09 10:27:20|9689|9679|9688.8|9678.8|9689|9679|9688|9678|6
1636453650000|2021-11-09 10:27:30|9689.3|9679.3|9689|9679|9689.5|9679.5|9689|9679|3
1636453670000|2021-11-09 10:27:50|9687.8|9677.8|9688.8|9678.8|9688.8|9678.8|9687.8|9677.8|2
1636453680000|2021-11-09 10:28:00|9689|9679|9689.3|9679.3|9690.5|9680.5|9688.8|9678.8|7
1636453690000|2021-11-09 10:28:10|9689.5|9679.5|9688.3|9678.3|9689.8|9679.8|9687.5|9677.5|7
1636453700000|2021-11-09 10:28:20|9688|9678|9687.3|9677.3|9688|9678|9687.3|9677.3|4
1636453710000|2021-11-09 10:28:30|9687|9677|9688.8|9678.8|9688.8|9678.8|9686.8|9676.8|8
1636453720000|2021-11-09 10:28:40|9688.5|9678.5|9688.3|9678.3|9688.8|9678.8|9688|9678|6
1636453730000|2021-11-09 10:28:50|9688|9678|9689|9679|9689|9679|9687.3|9677.3|6
1636453740000|2021-11-09 10:29:00|9688.5|9678.5|9688.5|9678.5|9688.8|9678.8|9688|9678|6
1636453750000|2021-11-09 10:29:10|9687.8|9677.8|9688.3|9678.3|9688.3|9678.3|9687.6|9677.6|4
1636453760000|2021-11-09 10:29:20|9688.5|9678.5|9689.5|9679.5|9689.8|9679.8|9688.5|9678.5|4
1636453800000|2021-11-09 10:30:00|9689.3|9679.3|9688|9678|9689.3|9679.3|9687|9677|10
1636453810000|2021-11-09 10:30:10|9687.5|9677.5|9688|9678|9689|9679|9686.8|9676.8|8
1636453820000|2021-11-09 10:30:20|9688.3|9678.3|9691.5|9681.5|9691.5|9681.5|9688.3|9678.3|4
1636453830000|2021-11-09 10:30:30|9691|9681|9689.3|9679.3|9691|9681|9689.3|9679.3|6
1636453840000|2021-11-09 10:30:40|9689.5|9679.5|9690.5|9680.5|9691|9681|9689.5|9679.5|6
1636453850000|2021-11-09 10:30:50|9690.8|9680.8|9691.3|9681.3|9691.3|9681.3|9689.3|9679.3|7
1636453860000|2021-11-09 10:31:00|9691|9681|9690.3|9680.3|9691.3|9681.3|9690.3|9680.3|7
1636453870000|2021-11-09 10:31:10|9690|9680|9691.3|9681.3|9691.3|9681.3|9690|9680|7
1636453880000|2021-11-09 10:31:20|9691|9681|9691.8|9681.8|9691.8|9681.8|9690.8|9680.8|5
1636453890000|2021-11-09 10:31:30|9692.5|9682.5|9692.5|9682.5|9692.8|9682.8|9692.5|9682.5|3
1636453900000|2021-11-09 10:31:40|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|9692.5|9682.5|3
1636453910000|2021-11-09 10:31:50|9692.5|9682.5|9692.5|9682.5|9692.5|9682.5|9692.5|9682.5|1
1636453920000|2021-11-09 10:32:00|9691.5|9681.5|9690.5|9680.5|9691.5|9681.5|9690.5|9680.5|3
1636453930000|2021-11-09 10:32:10|9690.8|9680.8|9691.3|9681.3|9691.3|9681.3|9690.8|9680.8|2
1636453940000|2021-11-09 10:32:20|9691|9681|9691.8|9681.8|9691.8|9681.8|9691|9681|3
1636453950000|2021-11-09 10:32:30|9692|9682|9694.8|9684.8|9695|9685|9692|9682|6
1636453960000|2021-11-09 10:32:40|9695.5|9685.5|9693.8|9683.8|9696|9686|9693.8|9683.8|4
1636453970000|2021-11-09 10:32:50|9694.3|9684.3|9692.5|9682.5|9694.3|9684.3|9692.5|9682.5|6
1636453980000|2021-11-09 10:33:00|9693|9683|9695.3|9685.3|9695.3|9685.3|9692.5|9682.5|10
1636453990000|2021-11-09 10:33:10|9695.5|9685.5|9695.5|9685.5|9695.5|9685.5|9695.4|9685.4|3
1636454000000|2021-11-09 10:33:20|9696.3|9686.3|9695.3|9685.3|9696.3|9686.3|9695|9685|4
1636454010000|2021-11-09 10:33:30|9695|9685|9694.3|9684.3|9695|9685|9694.3|9684.3|2
1636454020000|2021-11-09 10:33:40|9694.5|9684.5|9695.5|9685.5|9696|9686|9694.5|9684.5|4
1636454030000|2021-11-09 10:33:50|9695.8|9685.8|9696.3|9686.3|9696.3|9686.3|9695.8|9685.8|2
1636454040000|2021-11-09 10:34:00|9695.3|9685.3|9695.3|9685.3|9695.3|9685.3|9695.3|9685.3|1
1636454050000|2021-11-09 10:34:10|9695|9685|9694.3|9684.3|9695|9685|9694.3|9684.3|2
1636454060000|2021-11-09 10:34:20|9694.5|9684.5|9695|9685|9695|9685|9694.5|9684.5|2
1636454070000|2021-11-09 10:34:30|9694.8|9684.8|9693.5|9683.5|9694.8|9684.8|9693.5|9683.5|9
1636454080000|2021-11-09 10:34:40|9692.8|9682.8|9692.5|9682.5|9692.8|9682.8|9692.5|9682.5|2
1636454090000|2021-11-09 10:34:50|9692.8|9682.8|9692|9682|9692.8|9682.8|9690.3|9680.3|11
1636454100000|2021-11-09 10:35:00|9691.8|9681.8|9690|9680|9691.8|9681.8|9688.8|9678.8|8
1636454110000|2021-11-09 10:35:10|9689.8|9679.8|9689.3|9679.3|9689.8|9679.8|9688.8|9678.8|6
1636454120000|2021-11-09 10:35:20|9689|9679|9688.8|9678.8|9689.3|9679.3|9688.8|9678.8|4
1636454140000|2021-11-09 10:35:40|9688.3|9678.3|9688|9678|9688.5|9678.5|9688|9678|4
1636454150000|2021-11-09 10:35:50|9688.3|9678.3|9688.3|9678.3|9688.5|9678.5|9688.3|9678.3|3
1636454160000|2021-11-09 10:36:00|9688.5|9678.5|9687.3|9677.3|9688.5|9678.5|9687.3|9677.3|4
1636454170000|2021-11-09 10:36:10|9687.5|9677.5|9688|9678|9688.8|9678.8|9687.5|9677.5|6
1636454180000|2021-11-09 10:36:20|9687.8|9677.8|9689.3|9679.3|9689.5|9679.5|9687.8|9677.8|5
1636454190000|2021-11-09 10:36:30|9689|9679|9689|9679|9689|9679|9689|9679|1
1636454200000|2021-11-09 10:36:40|9689.3|9679.3|9689.3|9679.3|9689.3|9679.3|9689.3|9679.3|1
1636454210000|2021-11-09 10:36:50|9689|9679|9689.8|9679.8|9689.8|9679.8|9688.8|9678.8|5
1636454220000|2021-11-09 10:37:00|9689.5|9679.5|9689|9679|9689.5|9679.5|9689|9679|3
1636454230000|2021-11-09 10:37:10|9688.8|9678.8|9688.5|9678.5|9688.8|9678.8|9688.5|9678.5|2
1636454240000|2021-11-09 10:37:20|9688.3|9678.3|9689|9679|9689|9679|9688.3|9678.3|2
1636454250000|2021-11-09 10:37:30|9688.8|9678.8|9687.5|9677.5|9688.8|9678.8|9687.5|9677.5|2
1636454260000|2021-11-09 10:37:40|9687.3|9677.3|9687.5|9677.5|9687.5|9677.5|9687.3|9677.3|2
1636454280000|2021-11-09 10:38:00|9687.8|9677.8|9688|9678|9689.3|9679.3|9687.8|9677.8|6
1636454290000|2021-11-09 10:38:10|9688.8|9678.8|9689|9679|9689|9679|9688.3|9678.3|5
1636454300000|2021-11-09 10:38:20|9688.5|9678.5|9688.3|9678.3|9689|9679|9688.3|9678.3|6
1636454310000|2021-11-09 10:38:30|9688.5|9678.5|9689.5|9679.5|9689.5|9679.5|9688.5|9678.5|5
1636454320000|2021-11-09 10:38:40|9689.8|9679.8|9690.8|9680.8|9690.8|9680.8|9689.8|9679.8|2
1636454330000|2021-11-09 10:38:50|9690|9680|9689.5|9679.5|9690|9680|9689.5|9679.5|2
1636454340000|2021-11-09 10:39:00|9688.6|9678.6|9688.3|9678.3|9689.5|9679.5|9688.3|9678.3|4
1636454360000|2021-11-09 10:39:20|9688.5|9678.5|9689.3|9679.3|9689.5|9679.5|9688.5|9678.5|4
1636454380000|2021-11-09 10:39:40|9690|9680|9691|9681|9691|9681|9690|9680|3
1636454390000|2021-11-09 10:39:50|9690.8|9680.8|9690|9680|9690.8|9680.8|9690|9680|7
1636454400000|2021-11-09 10:40:00|9689|9679|9689.8|9679.8|9689.8|9679.8|9689|9679|2
1636454420000|2021-11-09 10:40:20|9689.3|9679.3|9688.3|9678.3|9689.3|9679.3|9688.3|9678.3|2
1636454430000|2021-11-09 10:40:30|9688.5|9678.5|9688.5|9678.5|9689|9679|9688.5|9678.5|3
1636454440000|2021-11-09 10:40:40|9688.8|9678.8|9689.5|9679.5|9689.5|9679.5|9688.8|9678.8|3
1636454450000|2021-11-09 10:40:50|9690|9680|9689|9679|9690|9680|9689|9679|4
1636454460000|2021-11-09 10:41:00|9688.8|9678.8|9688.5|9678.5|9689|9679|9688.3|9678.3|7
1636454480000|2021-11-09 10:41:20|9688.3|9678.3|9688|9678|9688.3|9678.3|9688|9678|2
1636454500000|2021-11-09 10:41:40|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|1
1636454510000|2021-11-09 10:41:50|9688.5|9678.5|9689.8|9679.8|9690|9680|9688.5|9678.5|3
1636454520000|2021-11-09 10:42:00|9690.5|9680.5|9689.5|9679.5|9690.5|9680.5|9688.8|9678.8|5
1636454530000|2021-11-09 10:42:10|9689.3|9679.3|9690|9680|9690|9680|9689.3|9679.3|6
1636454550000|2021-11-09 10:42:30|9689.8|9679.8|9690|9680|9690|9680|9689.3|9679.3|6
1636454560000|2021-11-09 10:42:40|9690.5|9680.5|9691|9681|9691|9681|9690.5|9680.5|2
1636454570000|2021-11-09 10:42:50|9692.3|9682.3|9691.8|9681.8|9692.3|9682.3|9691.5|9681.5|8
1636454580000|2021-11-09 10:43:00|9691.5|9681.5|9694.8|9684.8|9694.8|9684.8|9691.5|9681.5|6
1636454590000|2021-11-09 10:43:10|9695|9685|9695.5|9685.5|9695.5|9685.5|9695|9685|2
1636454600000|2021-11-09 10:43:20|9695.3|9685.3|9695.5|9685.5|9695.5|9685.5|9695.3|9685.3|2
1636454610000|2021-11-09 10:43:30|9695.8|9685.8|9695.8|9685.8|9695.8|9685.8|9695.8|9685.8|1
1636454620000|2021-11-09 10:43:40|9695.5|9685.5|9695.5|9685.5|9695.5|9685.5|9695|9685|6
1636454630000|2021-11-09 10:43:50|9695.8|9685.8|9695.8|9685.8|9695.8|9685.8|9695.8|9685.8|1
1636454640000|2021-11-09 10:44:00|9695.5|9685.5|9694.5|9684.5|9695.5|9685.5|9694.3|9684.3|5
1636454650000|2021-11-09 10:44:10|9693.8|9683.8|9694.5|9684.5|9694.5|9684.5|9693.8|9683.8|3
1636454660000|2021-11-09 10:44:20|9694.8|9684.8|9694|9684|9694.8|9684.8|9694|9684|5
1636454670000|2021-11-09 10:44:30|9693.5|9683.5|9693.5|9683.5|9693.5|9683.5|9693.5|9683.5|1
1636454690000|2021-11-09 10:44:50|9693.8|9683.8|9694.5|9684.5|9694.8|9684.8|9693.8|9683.8|5
1636454700000|2021-11-09 10:45:00|9694|9684|9695.3|9685.3|9695.8|9685.8|9694|9684|5
1636454710000|2021-11-09 10:45:10|9694.8|9684.8|9693.5|9683.5|9694.8|9684.8|9693.5|9683.5|4
1636454730000|2021-11-09 10:45:30|9692.8|9682.8|9693|9683|9693|9683|9692.8|9682.8|2
1636454740000|2021-11-09 10:45:40|9692.8|9682.8|9691.8|9681.8|9692.8|9682.8|9691.8|9681.8|3
1636454750000|2021-11-09 10:45:50|9691.5|9681.5|9691.5|9681.5|9691.5|9681.5|9691.5|9681.5|1
1636454760000|2021-11-09 10:46:00|9691.8|9681.8|9692.8|9682.8|9692.8|9682.8|9691.8|9681.8|3
1636454770000|2021-11-09 10:46:10|9693|9683|9691.5|9681.5|9693|9683|9691.5|9681.5|3
1636454780000|2021-11-09 10:46:20|9691.3|9681.3|9693|9683|9693|9683|9691.3|9681.3|6
1636454790000|2021-11-09 10:46:30|9693.3|9683.3|9693.5|9683.5|9694|9684|9691.5|9681.5|10
1636454800000|2021-11-09 10:46:40|9693.3|9683.3|9693.3|9683.3|9693.5|9683.5|9693.3|9683.3|3
1636454810000|2021-11-09 10:46:50|9693.5|9683.5|9695|9685|9695|9685|9693.5|9683.5|5
1636454820000|2021-11-09 10:47:00|9695.3|9685.3|9693.3|9683.3|9695.8|9685.8|9693.3|9683.3|8
1636454830000|2021-11-09 10:47:10|9693|9683|9692.8|9682.8|9693|9683|9692.3|9682.3|3
1636454840000|2021-11-09 10:47:20|9692.5|9682.5|9693|9683|9693|9683|9692|9682|5
1636454850000|2021-11-09 10:47:30|9692.8|9682.8|9691.5|9681.5|9692.8|9682.8|9691.5|9681.5|3
1636454860000|2021-11-09 10:47:40|9692|9682|9691.8|9681.8|9692.3|9682.3|9691.8|9681.8|4
1636454870000|2021-11-09 10:47:50|9691.5|9681.5|9691|9681|9691.5|9681.5|9691|9681|2
1636454880000|2021-11-09 10:48:00|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|1
1636454890000|2021-11-09 10:48:10|9691|9681|9692.3|9682.3|9692.3|9682.3|9691|9681|3
1636454900000|2021-11-09 10:48:20|9692.5|9682.5|9693|9683|9693|9683|9692.5|9682.5|3
1636454910000|2021-11-09 10:48:30|9692.8|9682.8|9693.3|9683.3|9693.3|9683.3|9692.8|9682.8|3
1636454920000|2021-11-09 10:48:40|9693.5|9683.5|9693.5|9683.5|9694|9684|9693.3|9683.3|6
1636454940000|2021-11-09 10:49:00|9693.3|9683.3|9694|9684|9694|9684|9692.8|9682.8|5
1636454960000|2021-11-09 10:49:20|9693.5|9683.5|9693|9683|9693.5|9683.5|9693|9683|3
1636454970000|2021-11-09 10:49:30|9692.8|9682.8|9692|9682|9693|9683|9691.5|9681.5|6
1636454980000|2021-11-09 10:49:40|9691.8|9681.8|9690.5|9680.5|9691.8|9681.8|9690.5|9680.5|4
1636454990000|2021-11-09 10:49:50|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|1
1636455000000|2021-11-09 10:50:00|9690.5|9680.5|9692|9682|9692.8|9682.8|9690.5|9680.5|6
1636455010000|2021-11-09 10:50:10|9692.3|9682.3|9690.8|9680.8|9692.3|9682.3|9690.8|9680.8|3
1636455020000|2021-11-09 10:50:20|9691|9681|9692|9682|9692|9682|9691|9681|3
1636455040000|2021-11-09 10:50:40|9692.5|9682.5|9693|9683|9693.8|9683.8|9692.5|9682.5|5
1636455060000|2021-11-09 10:51:00|9692.8|9682.8|9690.5|9680.5|9692.8|9682.8|9690.5|9680.5|7
1636455070000|2021-11-09 10:51:10|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|1
1636455080000|2021-11-09 10:51:20|9690.8|9680.8|9691|9681|9691.3|9681.3|9690.8|9680.8|3
1636455090000|2021-11-09 10:51:30|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|1
1636455110000|2021-11-09 10:51:50|9691|9681|9689.5|9679.5|9691.5|9681.5|9688.5|9678.5|8
1636455120000|2021-11-09 10:52:00|9689.3|9679.3|9689.8|9679.8|9690|9680|9689|9679|5
1636455140000|2021-11-09 10:52:20|9689.5|9679.5|9690|9680|9690|9680|9689.5|9679.5|3
1636455150000|2021-11-09 10:52:30|9689.5|9679.5|9689.5|9679.5|9689.5|9679.5|9689.5|9679.5|1
1636455160000|2021-11-09 10:52:40|9690|9680|9686.5|9676.5|9690|9680|9686.4|9676.4|5
1636455170000|2021-11-09 10:52:50|9686.6|9676.6|9686.3|9676.3|9686.6|9676.6|9686.1|9676.1|4
1636455180000|2021-11-09 10:53:00|9685.8|9675.8|9685.8|9675.8|9685.8|9675.8|9685.8|9675.8|1
1636455210000|2021-11-09 10:53:30|9686.3|9676.3|9687|9677|9687.5|9677.5|9686.3|9676.3|10
1636455220000|2021-11-09 10:53:40|9687.3|9677.3|9689|9679|9690|9680|9687.3|9677.3|6
1636455230000|2021-11-09 10:53:50|9689.3|9679.3|9688.5|9678.5|9689.3|9679.3|9687.8|9677.8|4
1636455240000|2021-11-09 10:54:00|9688.3|9678.3|9688|9678|9688.8|9678.8|9687.3|9677.3|11
1636455250000|2021-11-09 10:54:10|9688.3|9678.3|9690|9680|9690|9680|9688|9678|5
1636455260000|2021-11-09 10:54:20|9690.3|9680.3|9692.5|9682.5|9692.5|9682.5|9690.3|9680.3|5
1636455270000|2021-11-09 10:54:30|9692.3|9682.3|9691.8|9681.8|9692.3|9682.3|9691.8|9681.8|2
1636455280000|2021-11-09 10:54:40|9690.8|9680.8|9690.8|9680.8|9690.8|9680.8|9690.8|9680.8|1
1636455290000|2021-11-09 10:54:50|9691|9681|9690.5|9680.5|9691.5|9681.5|9690.5|9680.5|4
1636455300000|2021-11-09 10:55:00|9690.8|9680.8|9689.3|9679.3|9690.8|9680.8|9689|9679|7
1636455310000|2021-11-09 10:55:10|9688.3|9678.3|9689.8|9679.8|9689.8|9679.8|9688.3|9678.3|8
1636455320000|2021-11-09 10:55:20|9690|9680|9689.8|9679.8|9690.5|9680.5|9689.8|9679.8|4
1636455330000|2021-11-09 10:55:30|9690|9680|9691.3|9681.3|9691.3|9681.3|9690|9680|3
1636455340000|2021-11-09 10:55:40|9692|9682|9695|9685|9695|9685|9692|9682|5
1636455350000|2021-11-09 10:55:50|9694.8|9684.8|9693.8|9683.8|9694.8|9684.8|9693.8|9683.8|3
1636455360000|2021-11-09 10:56:00|9693.5|9683.5|9693.8|9683.8|9693.8|9683.8|9693.5|9683.5|4
1636455370000|2021-11-09 10:56:10|9694|9684|9694.3|9684.3|9694.3|9684.3|9694|9684|2
1636455380000|2021-11-09 10:56:20|9694|9684|9693.8|9683.8|9694|9684|9693.8|9683.8|2
1636455390000|2021-11-09 10:56:30|9693|9683|9693|9683|9693.8|9683.8|9692.5|9682.5|11
1636455400000|2021-11-09 10:56:40|9693.3|9683.3|9692.5|9682.5|9693.3|9683.3|9692.5|9682.5|3
1636455440000|2021-11-09 10:57:20|9693.5|9683.5|9693.5|9683.5|9693.8|9683.8|9693.3|9683.3|5
1636455450000|2021-11-09 10:57:30|9694|9684|9693.3|9683.3|9694|9684|9693.3|9683.3|3
1636455460000|2021-11-09 10:57:40|9693.5|9683.5|9693.3|9683.3|9693.5|9683.5|9693.3|9683.3|2
1636455470000|2021-11-09 10:57:50|9693|9683|9694.8|9684.8|9694.8|9684.8|9692.5|9682.5|7
1636455480000|2021-11-09 10:58:00|9694.5|9684.5|9693.5|9683.5|9694.5|9684.5|9692.5|9682.5|6
1636455490000|2021-11-09 10:58:10|9693.8|9683.8|9694.5|9684.5|9694.5|9684.5|9693.3|9683.3|5
1636455500000|2021-11-09 10:58:20|9694.3|9684.3|9693.5|9683.5|9694.5|9684.5|9693.3|9683.3|9
1636455510000|2021-11-09 10:58:30|9693.3|9683.3|9693|9683|9693.3|9683.3|9693|9683|2
1636455540000|2021-11-09 10:59:00|9692|9682|9690.8|9680.8|9692|9682|9690.5|9680.5|4
1636455550000|2021-11-09 10:59:10|9690.5|9680.5|9690|9680|9690.5|9680.5|9690|9680|2
1636455560000|2021-11-09 10:59:20|9689.5|9679.5|9690|9680|9690.8|9680.8|9689.5|9679.5|4
1636455570000|2021-11-09 10:59:30|9690.3|9680.3|9691.5|9681.5|9692.5|9682.5|9690|9680|8
1636455580000|2021-11-09 10:59:40|9692.8|9682.8|9691.3|9681.3|9692.8|9682.8|9690.8|9680.8|11
1636455600000|2021-11-09 11:00:00|9691.5|9681.5|9690|9680|9691.8|9681.8|9690|9680|5
1636455610000|2021-11-09 11:00:10|9690.8|9680.8|9689.8|9679.8|9691|9681|9689.3|9679.3|10
1636455630000|2021-11-09 11:00:30|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|9689.8|9679.8|3
1636455640000|2021-11-09 11:00:40|9690.8|9680.8|9692.5|9682.5|9693.3|9683.3|9690.8|9680.8|4
1636455660000|2021-11-09 11:01:00|9692.8|9682.8|9692.5|9682.5|9692.8|9682.8|9692.5|9682.5|2
1636455690000|2021-11-09 11:01:30|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|1
1636455700000|2021-11-09 11:01:40|9693|9683|9694.8|9684.8|9695.8|9685.8|9693|9683|8
1636455710000|2021-11-09 11:01:50|9694.3|9684.3|9693.3|9683.3|9694.3|9684.3|9693.3|9683.3|3
1636455720000|2021-11-09 11:02:00|9693|9683|9690.8|9680.8|9693.8|9683.8|9690.8|9680.8|5
1636455730000|2021-11-09 11:02:10|9691.8|9681.8|9692.9|9682.9|9693.8|9683.8|9691.3|9681.3|9
1636455740000|2021-11-09 11:02:20|9692.8|9682.8|9691.3|9681.3|9692.8|9682.8|9691.3|9681.3|2
1636455750000|2021-11-09 11:02:30|9691|9681|9690.5|9680.5|9691|9681|9690.3|9680.3|3
1636455760000|2021-11-09 11:02:40|9690.8|9680.8|9689.3|9679.3|9691|9681|9689.3|9679.3|6
1636455770000|2021-11-09 11:02:50|9689.8|9679.8|9689.3|9679.3|9690.3|9680.3|9689.3|9679.3|3
1636455780000|2021-11-09 11:03:00|9688.8|9678.8|9687.8|9677.8|9688.8|9678.8|9687.8|9677.8|4
1636455790000|2021-11-09 11:03:10|9687.5|9677.5|9688|9678|9688|9678|9687.5|9677.5|2
1636455800000|2021-11-09 11:03:20|9687.8|9677.8|9687.5|9677.5|9687.8|9677.8|9687.5|9677.5|2
1636455810000|2021-11-09 11:03:30|9687.3|9677.3|9687.8|9677.8|9687.8|9677.8|9687.3|9677.3|4
1636455830000|2021-11-09 11:03:50|9687.5|9677.5|9686.8|9676.8|9687.5|9677.5|9686.8|9676.8|2
1636455840000|2021-11-09 11:04:00|9686.3|9676.3|9686.5|9676.5|9686.8|9676.8|9686|9676|7
1636455850000|2021-11-09 11:04:10|9686.8|9676.8|9686.5|9676.5|9686.8|9676.8|9686.5|9676.5|4
1636455860000|2021-11-09 11:04:20|9686.8|9676.8|9686.5|9676.5|9687.3|9677.3|9686.3|9676.3|6
1636455870000|2021-11-09 11:04:30|9686.8|9676.8|9687|9677|9687|9677|9686.8|9676.8|2
1636455880000|2021-11-09 11:04:40|9687.3|9677.3|9686|9676|9687.5|9677.5|9685.8|9675.8|6
1636455890000|2021-11-09 11:04:50|9686.3|9676.3|9686.8|9676.8|9686.8|9676.8|9686.3|9676.3|2
1636455900000|2021-11-09 11:05:00|9687|9677|9687.5|9677.5|9687.5|9677.5|9687|9677|2
1636455920000|2021-11-09 11:05:20|9687.8|9677.8|9688|9678|9688|9678|9687.8|9677.8|2
1636455940000|2021-11-09 11:05:40|9687.8|9677.8|9686|9676|9687.8|9677.8|9686|9676|3
1636455950000|2021-11-09 11:05:50|9686.3|9676.3|9686.3|9676.3|9687|9677|9686|9676|5
1636455960000|2021-11-09 11:06:00|9685.8|9675.8|9681.8|9671.8|9685.8|9675.8|9681.3|9671.3|10
1636455970000|2021-11-09 11:06:10|9682|9672|9681.3|9671.3|9682|9672|9681|9671|5
1636455980000|2021-11-09 11:06:20|9681|9671|9679.3|9669.3|9681|9671|9678|9668|10
1636455990000|2021-11-09 11:06:30|9679.8|9669.8|9681|9671|9681|9671|9679.8|9669.8|5
1636456010000|2021-11-09 11:06:50|9680.8|9670.8|9680.5|9670.5|9681.8|9671.8|9680|9670|8
1636456020000|2021-11-09 11:07:00|9681|9671|9679|9669|9681.5|9671.5|9679|9669|11
1636456030000|2021-11-09 11:07:10|9679.3|9669.3|9679.3|9669.3|9680.3|9670.3|9679.3|9669.3|4
1636456040000|2021-11-09 11:07:20|9678.8|9668.8|9678|9668|9678.8|9668.8|9677.8|9667.8|4
1636456050000|2021-11-09 11:07:30|9677.5|9667.5|9675.3|9665.3|9677.5|9667.5|9674.5|9664.5|15
1636456060000|2021-11-09 11:07:40|9675|9665|9677.5|9667.5|9677.5|9667.5|9675|9665|7
1636456070000|2021-11-09 11:07:50|9677.8|9667.8|9677.5|9667.5|9677.8|9667.8|9677.3|9667.3|3
1636456090000|2021-11-09 11:08:10|9677.3|9667.3|9675.3|9665.3|9677.3|9667.3|9675.3|9665.3|6
1636456100000|2021-11-09 11:08:20|9675.5|9665.5|9678.3|9668.3|9678.3|9668.3|9675.5|9665.5|7
1636456110000|2021-11-09 11:08:30|9678.5|9668.5|9679|9669|9679.3|9669.3|9678.5|9668.5|5
1636456120000|2021-11-09 11:08:40|9679.3|9669.3|9679.3|9669.3|9679.3|9669.3|9679.3|9669.3|1
1636456130000|2021-11-09 11:08:50|9679.8|9669.8|9681.5|9671.5|9681.5|9671.5|9679.8|9669.8|4
1636456140000|2021-11-09 11:09:00|9681.3|9671.3|9677.3|9667.3|9681.5|9671.5|9677.3|9667.3|8
1636456150000|2021-11-09 11:09:10|9678.5|9668.5|9678.5|9668.5|9678.5|9668.5|9678.5|9668.5|1
1636456170000|2021-11-09 11:09:30|9678.3|9668.3|9675.8|9665.8|9678.3|9668.3|9675|9665|11
1636456180000|2021-11-09 11:09:40|9675.3|9665.3|9675|9665|9676|9666|9675|9665|4
1636456200000|2021-11-09 11:10:00|9675.8|9665.8|9675.8|9665.8|9676|9666|9675.8|9665.8|3
1636456210000|2021-11-09 11:10:10|9674.5|9664.5|9676|9666|9676|9666|9674.5|9664.5|5
1636456220000|2021-11-09 11:10:20|9677|9667|9678.5|9668.5|9678.5|9668.5|9677|9667|3
1636456230000|2021-11-09 11:10:30|9679|9669|9680.3|9670.3|9680.3|9670.3|9679|9669|5
1636456240000|2021-11-09 11:10:40|9680|9670|9680|9670|9680|9670|9680|9670|1
1636456250000|2021-11-09 11:10:50|9679.8|9669.8|9679|9669|9679.8|9669.8|9678.8|9668.8|3
1636456260000|2021-11-09 11:11:00|9679.8|9669.8|9679.3|9669.3|9680.5|9670.5|9679.3|9669.3|4
1636456270000|2021-11-09 11:11:10|9680.3|9670.3|9680.3|9670.3|9680.3|9670.3|9680.3|9670.3|1
1636456280000|2021-11-09 11:11:20|9680|9670|9678.8|9668.8|9680|9670|9678.8|9668.8|3
1636456290000|2021-11-09 11:11:30|9679|9669|9679.5|9669.5|9679.5|9669.5|9679|9669|2
1636456300000|2021-11-09 11:11:40|9680.3|9670.3|9678|9668|9680.8|9670.8|9678|9668|8
1636456310000|2021-11-09 11:11:50|9677.8|9667.8|9678.8|9668.8|9678.8|9668.8|9677|9667|6
1636456320000|2021-11-09 11:12:00|9679|9669|9681.8|9671.8|9681.8|9671.8|9679|9669|6
1636456330000|2021-11-09 11:12:10|9682|9672|9679.8|9669.8|9682|9672|9679.8|9669.8|6
1636456350000|2021-11-09 11:12:30|9679.5|9669.5|9680.5|9670.5|9680.5|9670.5|9679|9669|6
1636456360000|2021-11-09 11:12:40|9680.3|9670.3|9679.5|9669.5|9680.3|9670.3|9678.5|9668.5|4
1636456370000|2021-11-09 11:12:50|9679.8|9669.8|9681|9671|9681.3|9671.3|9679.8|9669.8|7
1636456380000|2021-11-09 11:13:00|9680.8|9670.8|9680.8|9670.8|9681|9671|9680|9670|9
1636456390000|2021-11-09 11:13:10|9681|9671|9681.3|9671.3|9681.3|9671.3|9681|9671|2
1636456400000|2021-11-09 11:13:20|9681.5|9671.5|9678.8|9668.8|9682.5|9672.5|9678.5|9668.5|13
1636456420000|2021-11-09 11:13:40|9678.5|9668.5|9679.5|9669.5|9679.5|9669.5|9678.5|9668.5|6
1636456430000|2021-11-09 11:13:50|9679|9669|9679|9669|9679|9669|9679|9669|1
1636456440000|2021-11-09 11:14:00|9679.5|9669.5|9679.5|9669.5|9679.5|9669.5|9679.5|9669.5|1
1636456450000|2021-11-09 11:14:10|9679.3|9669.3|9678|9668|9679.5|9669.5|9678|9668|5
1636456460000|2021-11-09 11:14:20|9678.3|9668.3|9678.8|9668.8|9679.3|9669.3|9678|9668|6
1636456470000|2021-11-09 11:14:30|9678.5|9668.5|9678|9668|9678.5|9668.5|9677.8|9667.8|3
1636456480000|2021-11-09 11:14:40|9678.5|9668.5|9677.8|9667.8|9678.5|9668.5|9677.8|9667.8|4
1636456490000|2021-11-09 11:14:50|9677.3|9667.3|9677|9667|9677.3|9667.3|9676.3|9666.3|3
1636456500000|2021-11-09 11:15:00|9676.8|9666.8|9677.8|9667.8|9678.3|9668.3|9675.3|9665.3|12
1636456510000|2021-11-09 11:15:10|9677.5|9667.5|9677|9667|9677.5|9667.5|9676.5|9666.5|5
1636456520000|2021-11-09 11:15:20|9676.8|9666.8|9674|9664|9676.8|9666.8|9673.8|9663.8|7
1636456530000|2021-11-09 11:15:30|9673.8|9663.8|9673|9663|9673.8|9663.8|9673|9663|2
1636456540000|2021-11-09 11:15:40|9672.3|9662.3|9673.5|9663.5|9673.5|9663.5|9672.3|9662.3|3
1636456550000|2021-11-09 11:15:50|9674.5|9664.5|9676.3|9666.3|9677|9667|9674.5|9664.5|5
1636456560000|2021-11-09 11:16:00|9676.5|9666.5|9677|9667|9677|9667|9676.5|9666.5|2
1636456570000|2021-11-09 11:16:10|9676.8|9666.8|9675.8|9665.8|9676.8|9666.8|9675.8|9665.8|2
1636456580000|2021-11-09 11:16:20|9675.5|9665.5|9674.5|9664.5|9675.5|9665.5|9674.5|9664.5|2
1636456590000|2021-11-09 11:16:30|9674.3|9664.3|9674|9664|9674.8|9664.8|9674|9664|3
1636456600000|2021-11-09 11:16:40|9675|9665|9675.3|9665.3|9675.8|9665.8|9673.3|9663.3|5
1636456610000|2021-11-09 11:16:50|9675.5|9665.5|9676|9666|9676.8|9666.8|9675.5|9665.5|4
1636456620000|2021-11-09 11:17:00|9676.3|9666.3|9676.5|9666.5|9677.8|9667.8|9676.3|9666.3|3
1636456630000|2021-11-09 11:17:10|9676.3|9666.3|9675.8|9665.8|9676.3|9666.3|9675.8|9665.8|2
1636456660000|2021-11-09 11:17:40|9676|9666|9675.8|9665.8|9676|9666|9675.8|9665.8|2
1636456670000|2021-11-09 11:17:50|9676|9666|9677.3|9667.3|9677.3|9667.3|9676|9666|5
1636456680000|2021-11-09 11:18:00|9677|9667|9675.8|9665.8|9677|9667|9675.8|9665.8|3
1636456690000|2021-11-09 11:18:10|9676|9666|9676|9666|9676|9666|9676|9666|1
1636456700000|2021-11-09 11:18:20|9676.3|9666.3|9677|9667|9677.3|9667.3|9676.3|9666.3|5
1636456710000|2021-11-09 11:18:30|9677.3|9667.3|9677.3|9667.3|9678|9668|9677.3|9667.3|5
1636456720000|2021-11-09 11:18:40|9677|9667|9675.3|9665.3|9677|9667|9675.3|9665.3|3
1636456730000|2021-11-09 11:18:50|9675.5|9665.5|9676.5|9666.5|9677.3|9667.3|9675.5|9665.5|6
1636456740000|2021-11-09 11:19:00|9677|9667|9677.3|9667.3|9678.8|9668.8|9677|9667|9
1636456750000|2021-11-09 11:19:10|9677.8|9667.8|9678.3|9668.3|9678.3|9668.3|9677.3|9667.3|5
1636456760000|2021-11-09 11:19:20|9678|9668|9677|9667|9678|9668|9677|9667|2
1636456770000|2021-11-09 11:19:30|9677.3|9667.3|9678|9668|9678|9668|9677.3|9667.3|2
1636456780000|2021-11-09 11:19:40|9677.5|9667.5|9675.5|9665.5|9677.5|9667.5|9675.5|9665.5|2
1636456790000|2021-11-09 11:19:50|9676|9666|9676.5|9666.5|9677|9667|9676|9666|6
1636456800000|2021-11-09 11:20:00|9676.3|9666.3|9676.8|9666.8|9676.8|9666.8|9676.3|9666.3|5
1636456810000|2021-11-09 11:20:10|9677|9667|9675.5|9665.5|9677.5|9667.5|9675.5|9665.5|8
1636456820000|2021-11-09 11:20:20|9675.3|9665.3|9672.3|9662.3|9675.3|9665.3|9672.3|9662.3|8
1636456830000|2021-11-09 11:20:30|9672|9662|9672.5|9662.5|9672.5|9662.5|9671.8|9661.8|4
1636456840000|2021-11-09 11:20:40|9672.8|9662.8|9673.8|9663.8|9673.8|9663.8|9672.3|9662.3|7
1636456850000|2021-11-09 11:20:50|9673.3|9663.3|9672|9662|9674.3|9664.3|9672|9662|6
1636456860000|2021-11-09 11:21:00|9672.8|9662.8|9674.8|9664.8|9674.8|9664.8|9672.8|9662.8|7
1636456870000|2021-11-09 11:21:10|9675.5|9665.5|9671.8|9661.8|9676|9666|9671.8|9661.8|7
1636456890000|2021-11-09 11:21:30|9672.3|9662.3|9671.8|9661.8|9672.3|9662.3|9671.8|9661.8|3
1636456910000|2021-11-09 11:21:50|9672.8|9662.8|9667.5|9657.5|9672.8|9662.8|9667.5|9657.5|8
1636456920000|2021-11-09 11:22:00|9666.8|9656.8|9669.8|9659.8|9670.8|9660.8|9666.8|9656.8|10
1636456930000|2021-11-09 11:22:10|9669.3|9659.3|9669.8|9659.8|9670|9660|9668.5|9658.5|11
1636456940000|2021-11-09 11:22:20|9670.5|9660.5|9671.5|9661.5|9671.5|9661.5|9670.5|9660.5|5
1636456950000|2021-11-09 11:22:30|9671.3|9661.3|9670.8|9660.8|9671.3|9661.3|9670|9660|7
1636456960000|2021-11-09 11:22:40|9671|9661|9671|9661|9671|9661|9671|9661|1
1636456970000|2021-11-09 11:22:50|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|9669.8|9659.8|11
1636456980000|2021-11-09 11:23:00|9671.3|9661.3|9669|9659|9671.3|9661.3|9668|9658|13
1636456990000|2021-11-09 11:23:10|9669.3|9659.3|9668.3|9658.3|9669.3|9659.3|9668|9658|6
1636457000000|2021-11-09 11:23:20|9668.5|9658.5|9668.5|9658.5|9669|9659|9668.3|9658.3|4
1636457020000|2021-11-09 11:23:40|9669|9659|9669.3|9659.3|9669.3|9659.3|9668.5|9658.5|4
1636457030000|2021-11-09 11:23:50|9669|9659|9668.3|9658.3|9669|9659|9668.3|9658.3|2
1636457040000|2021-11-09 11:24:00|9668|9658|9668.5|9658.5|9668.8|9658.8|9668|9658|3
1636457050000|2021-11-09 11:24:10|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|1
1636457060000|2021-11-09 11:24:20|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|1
1636457070000|2021-11-09 11:24:30|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|1
1636457080000|2021-11-09 11:24:40|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|1
1636457100000|2021-11-09 11:25:00|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|1
1636457110000|2021-11-09 11:25:10|9668.8|9658.8|9671|9661|9672|9662|9668.8|9658.8|7
1636457120000|2021-11-09 11:25:20|9671.3|9661.3|9670.3|9660.3|9671.3|9661.3|9669.8|9659.8|3
1636457130000|2021-11-09 11:25:30|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|1
1636457150000|2021-11-09 11:25:50|9670.3|9660.3|9670.3|9660.3|9670.3|9660.3|9670.3|9660.3|1
1636457160000|2021-11-09 11:26:00|9670.5|9660.5|9670.3|9660.3|9671.3|9661.3|9670.3|9660.3|3
1636457170000|2021-11-09 11:26:10|9669.5|9659.5|9669.5|9659.5|9670.3|9660.3|9669.5|9659.5|5
1636457180000|2021-11-09 11:26:20|9669.3|9659.3|9671.5|9661.5|9671.5|9661.5|9669.3|9659.3|4
1636457200000|2021-11-09 11:26:40|9672.3|9662.3|9671.5|9661.5|9673|9663|9671.3|9661.3|8
1636457210000|2021-11-09 11:26:50|9671.3|9661.3|9673.3|9663.3|9673.3|9663.3|9671.3|9661.3|9
1636457220000|2021-11-09 11:27:00|9673|9663|9672.5|9662.5|9673|9663|9671.5|9661.5|4
1636457230000|2021-11-09 11:27:10|9672.8|9662.8|9672|9662|9674|9664|9672|9662|5
1636457240000|2021-11-09 11:27:20|9672.3|9662.3|9674|9664|9674|9664|9672.3|9662.3|2
1636457250000|2021-11-09 11:27:30|9673.8|9663.8|9673|9663|9673.8|9663.8|9673|9663|3
1636457260000|2021-11-09 11:27:40|9672.8|9662.8|9671.5|9661.5|9672.8|9662.8|9671.5|9661.5|4
1636457270000|2021-11-09 11:27:50|9671.8|9661.8|9672|9662|9672|9662|9671.8|9661.8|2
1636457280000|2021-11-09 11:28:00|9671.8|9661.8|9671.3|9661.3|9671.8|9661.8|9671|9661|5
1636457290000|2021-11-09 11:28:10|9671.5|9661.5|9670|9660|9671.5|9661.5|9669.8|9659.8|5
1636457300000|2021-11-09 11:28:20|9670.3|9660.3|9670.3|9660.3|9670.5|9660.5|9670|9660|4
1636457310000|2021-11-09 11:28:30|9670.8|9660.8|9670.3|9660.3|9671.3|9661.3|9670|9660|8
1636457320000|2021-11-09 11:28:40|9671|9661|9671.3|9661.3|9671.5|9661.5|9670.5|9660.5|10
1636457330000|2021-11-09 11:28:50|9671|9661|9671.3|9661.3|9671.3|9661.3|9671|9661|4
1636457340000|2021-11-09 11:29:00|9671.5|9661.5|9670|9660|9672|9662|9670|9660|12
1636457350000|2021-11-09 11:29:10|9669.8|9659.8|9671.3|9661.3|9671.5|9661.5|9669.8|9659.8|5
1636457360000|2021-11-09 11:29:20|9672|9662|9671.5|9661.5|9672|9662|9671.3|9661.3|6
1636457370000|2021-11-09 11:29:30|9671.8|9661.8|9672.3|9662.3|9672.5|9662.5|9671.8|9661.8|4
1636457380000|2021-11-09 11:29:40|9672|9662|9672|9662|9673|9663|9672|9662|3
1636457390000|2021-11-09 11:29:50|9671|9661|9668.5|9658.5|9671|9661|9668.5|9658.5|4
1636457400000|2021-11-09 11:30:00|9668.3|9658.3|9666.3|9656.3|9668.3|9658.3|9665.5|9655.5|11
1636457410000|2021-11-09 11:30:10|9665.5|9655.5|9663.3|9653.3|9665.5|9655.5|9663|9653|15
1636457420000|2021-11-09 11:30:20|9662.3|9652.3|9663.8|9653.8|9665|9655|9662|9652|12
1636457430000|2021-11-09 11:30:30|9664|9654|9664.8|9654.8|9665.3|9655.3|9663.5|9653.5|11
1636457440000|2021-11-09 11:30:40|9665|9655|9667.3|9657.3|9668.3|9658.3|9664.8|9654.8|14
1636457450000|2021-11-09 11:30:50|9668.3|9658.3|9667.5|9657.5|9668.3|9658.3|9666.8|9656.8|8
1636457460000|2021-11-09 11:31:00|9667.8|9657.8|9666.5|9656.5|9667.8|9657.8|9666.3|9656.3|8
1636457470000|2021-11-09 11:31:10|9666.8|9656.8|9667|9657|9667.5|9657.5|9666.8|9656.8|4
1636457480000|2021-11-09 11:31:20|9666.8|9656.8|9668.8|9658.8|9668.8|9658.8|9666.5|9656.5|7
1636457490000|2021-11-09 11:31:30|9668.5|9658.5|9668.8|9658.8|9670.8|9660.8|9668.5|9658.5|10
1636457500000|2021-11-09 11:31:40|9668|9658|9669.5|9659.5|9669.5|9659.5|9668|9658|4
1636457510000|2021-11-09 11:31:50|9670.3|9660.3|9671|9661|9671|9661|9670|9660|7
1636457520000|2021-11-09 11:32:00|9670.8|9660.8|9669.8|9659.8|9670.8|9660.8|9669.8|9659.8|4
1636457530000|2021-11-09 11:32:10|9670|9660|9669.8|9659.8|9670|9660|9669.3|9659.3|4
1636457540000|2021-11-09 11:32:20|9670.3|9660.3|9668.8|9658.8|9670.8|9660.8|9668.8|9658.8|7
1636457550000|2021-11-09 11:32:30|9669|9659|9669.8|9659.8|9669.8|9659.8|9669|9659|2
1636457560000|2021-11-09 11:32:40|9669.3|9659.3|9669.3|9659.3|9669.8|9659.8|9669.3|9659.3|4
1636457570000|2021-11-09 11:32:50|9669|9659|9669|9659|9669.5|9659.5|9669|9659|4
1636457580000|2021-11-09 11:33:00|9669.3|9659.3|9670|9660|9670|9660|9669.3|9659.3|5
1636457590000|2021-11-09 11:33:10|9669.3|9659.3|9670|9660|9670.3|9660.3|9669.3|9659.3|5
1636457600000|2021-11-09 11:33:20|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|1
1636457610000|2021-11-09 11:33:30|9669.5|9659.5|9669.3|9659.3|9671|9661|9669.3|9659.3|5
1636457620000|2021-11-09 11:33:40|9668.8|9658.8|9669.8|9659.8|9670|9660|9668.8|9658.8|3
1636457630000|2021-11-09 11:33:50|9670|9660|9670.3|9660.3|9670.3|9660.3|9670|9660|2
1636457640000|2021-11-09 11:34:00|9670.5|9660.5|9671.8|9661.8|9671.8|9661.8|9670.5|9660.5|3
1636457650000|2021-11-09 11:34:10|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|1
1636457660000|2021-11-09 11:34:20|9671|9661|9671.8|9661.8|9671.8|9661.8|9671|9661|3
1636457670000|2021-11-09 11:34:30|9672|9662|9674.8|9664.8|9674.8|9664.8|9672|9662|5
1636457680000|2021-11-09 11:34:40|9674.5|9664.5|9675.8|9665.8|9676|9666|9674.5|9664.5|6
1636457690000|2021-11-09 11:34:50|9675.5|9665.5|9674|9664|9675.5|9665.5|9674|9664|3
1636457700000|2021-11-09 11:35:00|9673.8|9663.8|9677.5|9667.5|9677.5|9667.5|9673.8|9663.8|8
1636457710000|2021-11-09 11:35:10|9677.8|9667.8|9677.8|9667.8|9678|9668|9677.5|9667.5|5
1636457720000|2021-11-09 11:35:20|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|1
1636457730000|2021-11-09 11:35:30|9677.3|9667.3|9677.3|9667.3|9677.3|9667.3|9677.3|9667.3|1
1636457740000|2021-11-09 11:35:40|9677.5|9667.5|9677.3|9667.3|9677.8|9667.8|9677.3|9667.3|4
1636457750000|2021-11-09 11:35:50|9676.3|9666.3|9675.5|9665.5|9676.3|9666.3|9675.5|9665.5|2
1636457760000|2021-11-09 11:36:00|9674.8|9664.8|9674|9664|9675|9665|9674|9664|4
1636457770000|2021-11-09 11:36:10|9674.3|9664.3|9672.5|9662.5|9674.3|9664.3|9672.5|9662.5|4
1636457780000|2021-11-09 11:36:20|9672.3|9662.3|9673.3|9663.3|9673.5|9663.5|9671.8|9661.8|7
1636457790000|2021-11-09 11:36:30|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|1
1636457800000|2021-11-09 11:36:40|9674|9664|9674.3|9664.3|9674.3|9664.3|9674|9664|2
1636457810000|2021-11-09 11:36:50|9674.8|9664.8|9676.3|9666.3|9676.3|9666.3|9674.8|9664.8|4
1636457820000|2021-11-09 11:37:00|9676|9666|9675.8|9665.8|9676|9666|9675.8|9665.8|2
1636457850000|2021-11-09 11:37:30|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|1
1636457900000|2021-11-09 11:38:20|9675.8|9665.8|9677|9667|9677|9667|9675.8|9665.8|2
1636457910000|2021-11-09 11:38:30|9676.8|9666.8|9679|9669|9679|9669|9676.8|9666.8|3
1636457920000|2021-11-09 11:38:40|9678.8|9668.8|9678.5|9668.5|9678.8|9668.8|9678|9668|3
1636457930000|2021-11-09 11:38:50|9678|9668|9677|9667|9678|9668|9676.5|9666.5|5
1636457940000|2021-11-09 11:39:00|9677.3|9667.3|9677|9667|9677.5|9667.5|9676.8|9666.8|6
1636457950000|2021-11-09 11:39:10|9677.3|9667.3|9677|9667|9677.3|9667.3|9676.8|9666.8|4
1636457960000|2021-11-09 11:39:20|9676.8|9666.8|9676.8|9666.8|9677|9667|9676.8|9666.8|3
1636457970000|2021-11-09 11:39:30|9677|9667|9677.3|9667.3|9677.3|9667.3|9677|9667|2
1636457980000|2021-11-09 11:39:40|9677.5|9667.5|9679|9669|9679|9669|9677.3|9667.3|4
1636458000000|2021-11-09 11:40:00|9679.3|9669.3|9680.8|9670.8|9682|9672|9679.3|9669.3|7
1636458010000|2021-11-09 11:40:10|9681.3|9671.3|9681.3|9671.3|9681.3|9671.3|9681.3|9671.3|1
1636458020000|2021-11-09 11:40:20|9681.5|9671.5|9684.5|9674.5|9684.8|9674.8|9681.5|9671.5|3
1636458030000|2021-11-09 11:40:30|9684.8|9674.8|9683|9673|9685|9675|9683|9673|5
1636458040000|2021-11-09 11:40:40|9683.3|9673.3|9683.5|9673.5|9683.5|9673.5|9683.3|9673.3|4
1636458050000|2021-11-09 11:40:50|9683.3|9673.3|9684|9674|9684|9674|9683.3|9673.3|6
1636458060000|2021-11-09 11:41:00|9683.5|9673.5|9682.8|9672.8|9683.5|9673.5|9682.8|9672.8|2
1636458070000|2021-11-09 11:41:10|9682.5|9672.5|9681.8|9671.8|9682.5|9672.5|9679.4|9669.4|12
1636458080000|2021-11-09 11:41:20|9681.5|9671.5|9683.3|9673.3|9683.5|9673.5|9681.5|9671.5|5
1636458090000|2021-11-09 11:41:30|9683|9673|9682.3|9672.3|9683.8|9673.8|9682.3|9672.3|8
1636458100000|2021-11-09 11:41:40|9682.5|9672.5|9683|9673|9683.3|9673.3|9682.5|9672.5|6
1636458110000|2021-11-09 11:41:50|9682.5|9672.5|9683|9673|9683.5|9673.5|9682.5|9672.5|6
1636458120000|2021-11-09 11:42:00|9682.8|9672.8|9684|9674|9684|9674|9681.5|9671.5|9
1636458130000|2021-11-09 11:42:10|9684.8|9674.8|9685.5|9675.5|9685.5|9675.5|9683.5|9673.5|12
1636458140000|2021-11-09 11:42:20|9684|9674|9681.5|9671.5|9684.3|9674.3|9681.5|9671.5|9
1636458150000|2021-11-09 11:42:30|9682.3|9672.3|9681.5|9671.5|9682.3|9672.3|9681.5|9671.5|4
1636458160000|2021-11-09 11:42:40|9681.3|9671.3|9681.3|9671.3|9682.3|9672.3|9681|9671|8
1636458170000|2021-11-09 11:42:50|9681.5|9671.5|9681.3|9671.3|9682|9672|9681.3|9671.3|6
1636458180000|2021-11-09 11:43:00|9680.5|9670.5|9679.8|9669.8|9681.5|9671.5|9679.3|9669.3|6
1636458190000|2021-11-09 11:43:10|9680|9670|9681.3|9671.3|9681.5|9671.5|9680|9670|7
1636458200000|2021-11-09 11:43:20|9681|9671|9680.3|9670.3|9681.3|9671.3|9680.3|9670.3|9
1636458210000|2021-11-09 11:43:30|9680|9670|9679.3|9669.3|9680|9670|9678.8|9668.8|4
1636458220000|2021-11-09 11:43:40|9679|9669|9678.3|9668.3|9679|9669|9678.3|9668.3|8
1636458230000|2021-11-09 11:43:50|9677.5|9667.5|9678.3|9668.3|9678.3|9668.3|9677.5|9667.5|2
1636458240000|2021-11-09 11:44:00|9678.5|9668.5|9676.5|9666.5|9678.5|9668.5|9676|9666|7
1636458250000|2021-11-09 11:44:10|9676.3|9666.3|9676.8|9666.8|9677|9667|9675.8|9665.8|9
1636458260000|2021-11-09 11:44:20|9677|9667|9676.5|9666.5|9677.3|9667.3|9675.5|9665.5|7
1636458270000|2021-11-09 11:44:30|9676.3|9666.3|9676|9666|9676.3|9666.3|9675.5|9665.5|5
1636458280000|2021-11-09 11:44:40|9675.8|9665.8|9676.8|9666.8|9676.8|9666.8|9675|9665|5
1636458290000|2021-11-09 11:44:50|9676.5|9666.5|9675.3|9665.3|9676.5|9666.5|9674.3|9664.3|7
1636458300000|2021-11-09 11:45:00|9675|9665|9676.3|9666.3|9676.8|9666.8|9675|9665|11
1636458310000|2021-11-09 11:45:10|9676.8|9666.8|9676|9666|9677|9667|9676|9666|7
1636458320000|2021-11-09 11:45:20|9676.3|9666.3|9676.8|9666.8|9677.3|9667.3|9676|9666|9
1636458330000|2021-11-09 11:45:30|9676.3|9666.3|9675.8|9665.8|9677|9667|9675.8|9665.8|7
1636458340000|2021-11-09 11:45:40|9676|9666|9675|9665|9676|9666|9675|9665|3
1636458360000|2021-11-09 11:46:00|9674.3|9664.3|9674.3|9664.3|9675.5|9665.5|9673.5|9663.5|8
1636458370000|2021-11-09 11:46:10|9674|9664|9673|9663|9674.3|9664.3|9673|9663|4
1636458380000|2021-11-09 11:46:20|9673.3|9663.3|9673.5|9663.5|9673.5|9663.5|9672.3|9662.3|5
1636458390000|2021-11-09 11:46:30|9673.3|9663.3|9673.8|9663.8|9674.5|9664.5|9673.3|9663.3|5
1636458400000|2021-11-09 11:46:40|9674|9664|9676.5|9666.5|9676.5|9666.5|9674|9664|6
1636458410000|2021-11-09 11:46:50|9676.8|9666.8|9675.3|9665.3|9676.8|9666.8|9675|9665|11
1636458420000|2021-11-09 11:47:00|9674.8|9664.8|9673|9663|9674.8|9664.8|9673|9663|7
1636458430000|2021-11-09 11:47:10|9672.3|9662.3|9674|9664|9674|9664|9672|9662|11
1636458440000|2021-11-09 11:47:20|9673.5|9663.5|9673.3|9663.3|9674|9664|9673.3|9663.3|6
1636458450000|2021-11-09 11:47:30|9673.5|9663.5|9673.8|9663.8|9674|9664|9673.5|9663.5|3
1636458460000|2021-11-09 11:47:40|9674|9664|9675.3|9665.3|9675.3|9665.3|9674|9664|4
1636458470000|2021-11-09 11:47:50|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|9675|9665|5
1636458480000|2021-11-09 11:48:00|9675.8|9665.8|9675.3|9665.3|9675.8|9665.8|9675.3|9665.3|3
1636458490000|2021-11-09 11:48:10|9675.5|9665.5|9676.3|9666.3|9676.3|9666.3|9675.5|9665.5|4
1636458500000|2021-11-09 11:48:20|9676|9666|9675.3|9665.3|9676|9666|9675.3|9665.3|2
1636458510000|2021-11-09 11:48:30|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|1
1636458520000|2021-11-09 11:48:40|9675.8|9665.8|9675.5|9665.5|9675.8|9665.8|9675.5|9665.5|4
1636458530000|2021-11-09 11:48:50|9676|9666|9675.8|9665.8|9676|9666|9675.8|9665.8|2
1636458540000|2021-11-09 11:49:00|9675.5|9665.5|9676.3|9666.3|9676.3|9666.3|9675.5|9665.5|4
1636458550000|2021-11-09 11:49:10|9677|9667|9678.3|9668.3|9679.8|9669.8|9677|9667|9
1636458560000|2021-11-09 11:49:20|9678|9668|9678|9668|9678|9668|9678|9668|1
1636458570000|2021-11-09 11:49:30|9677.5|9667.5|9677.8|9667.8|9677.8|9667.8|9677.5|9667.5|2
1636458580000|2021-11-09 11:49:40|9678|9668|9677.8|9667.8|9678|9668|9677.5|9667.5|4
1636458590000|2021-11-09 11:49:50|9677.9|9667.9|9677.8|9667.8|9677.9|9667.9|9677.6|9667.6|3
1636458600000|2021-11-09 11:50:00|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|1
1636458610000|2021-11-09 11:50:10|9677.8|9667.8|9677.8|9667.8|9677.8|9667.8|9677.5|9667.5|3
1636458650000|2021-11-09 11:50:50|9678|9668|9678|9668|9678.3|9668.3|9677.9|9667.9|7
1636458660000|2021-11-09 11:51:00|9678.3|9668.3|9679|9669|9679.3|9669.3|9678.3|9668.3|11
1636458670000|2021-11-09 11:51:10|9678.6|9668.6|9679.1|9669.1|9679.5|9669.5|9678.6|9668.6|5
1636458680000|2021-11-09 11:51:20|9679.6|9669.6|9682.3|9672.3|9682.4|9672.4|9679.6|9669.6|10
1636458690000|2021-11-09 11:51:30|9682.4|9672.4|9683.1|9673.1|9683.1|9673.1|9682.4|9672.4|6
1636458700000|2021-11-09 11:51:40|9682.8|9672.8|9681.6|9671.6|9682.8|9672.8|9681.6|9671.6|5
1636458710000|2021-11-09 11:51:50|9680.6|9670.6|9681.3|9671.3|9681.8|9671.8|9680.6|9670.6|6
1636458720000|2021-11-09 11:52:00|9680|9670|9679.5|9669.5|9680|9670|9679.5|9669.5|2
1636458730000|2021-11-09 11:52:10|9679.3|9669.3|9678.8|9668.8|9679.3|9669.3|9678.8|9668.8|3
1636458740000|2021-11-09 11:52:20|9679|9669|9679|9669|9679|9669|9679|9669|1
1636458750000|2021-11-09 11:52:30|9678.8|9668.8|9678.3|9668.3|9678.8|9668.8|9678|9668|4
1636458760000|2021-11-09 11:52:40|9678|9668|9677|9667|9678|9668|9677|9667|5
1636458780000|2021-11-09 11:53:00|9676.5|9666.5|9676.3|9666.3|9677|9667|9676|9666|7
1636458790000|2021-11-09 11:53:10|9676.1|9666.1|9675.4|9665.4|9676.1|9666.1|9675.4|9665.4|3
1636458800000|2021-11-09 11:53:20|9674.6|9664.6|9673.9|9663.9|9674.6|9664.6|9673.9|9663.9|6
1636458810000|2021-11-09 11:53:30|9674.3|9664.3|9675.3|9665.3|9675.6|9665.6|9674.3|9664.3|6
1636458820000|2021-11-09 11:53:40|9675.1|9665.1|9674.6|9664.6|9675.1|9665.1|9673.9|9663.9|5
1636458850000|2021-11-09 11:54:10|9674.9|9664.9|9674.4|9664.4|9674.9|9664.9|9674.4|9664.4|3
1636458860000|2021-11-09 11:54:20|9673.6|9663.6|9672.9|9662.9|9674.3|9664.3|9672.9|9662.9|8
1636458890000|2021-11-09 11:54:50|9672.8|9662.8|9672.1|9662.1|9672.8|9662.8|9672.1|9662.1|2
1636458900000|2021-11-09 11:55:00|9672|9662|9671.4|9661.4|9672|9662|9670.9|9660.9|4
1636458910000|2021-11-09 11:55:10|9671.6|9661.6|9670.5|9660.5|9671.9|9661.9|9670.5|9660.5|5
1636458920000|2021-11-09 11:55:20|9670.3|9660.3|9669.6|9659.6|9670.3|9660.3|9668.8|9658.8|6
1636458930000|2021-11-09 11:55:30|9669.9|9659.9|9669.9|9659.9|9669.9|9659.9|9669.9|9659.9|1
1636458940000|2021-11-09 11:55:40|9670.5|9660.5|9669.9|9659.9|9670.5|9660.5|9669.5|9659.5|14
1636458950000|2021-11-09 11:55:50|9669.5|9659.5|9669.4|9659.4|9669.5|9659.5|9669.4|9659.4|2
1636458960000|2021-11-09 11:56:00|9669.5|9659.5|9670|9660|9670.3|9660.3|9669.5|9659.5|7
1636458970000|2021-11-09 11:56:10|9670.1|9660.1|9668.4|9658.4|9670.1|9660.1|9667.9|9657.9|6
1636458980000|2021-11-09 11:56:20|9668.1|9658.1|9668.6|9658.6|9668.6|9658.6|9668.1|9658.1|5
1636458990000|2021-11-09 11:56:30|9668.5|9658.5|9667.8|9657.8|9668.5|9658.5|9667.8|9657.8|2
1636459000000|2021-11-09 11:56:40|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|1
1636459010000|2021-11-09 11:56:50|9667.8|9657.8|9666.3|9656.3|9667.8|9657.8|9666.3|9656.3|5
1636459020000|2021-11-09 11:57:00|9665.4|9655.4|9664.3|9654.3|9665.4|9655.4|9664.3|9654.3|2
1636459030000|2021-11-09 11:57:10|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|9663.5|9653.5|5
1636459040000|2021-11-09 11:57:20|9664.4|9654.4|9666.3|9656.3|9666.4|9656.4|9664.4|9654.4|5
1636459050000|2021-11-09 11:57:30|9666.1|9656.1|9667.1|9657.1|9667.1|9657.1|9666.1|9656.1|8
1636459060000|2021-11-09 11:57:40|9666.9|9656.9|9666.6|9656.6|9666.9|9656.9|9665.8|9655.8|5
1636459070000|2021-11-09 11:57:50|9666.3|9656.3|9666.8|9656.8|9666.8|9656.8|9664|9654|11
1636459080000|2021-11-09 11:58:00|9666.9|9656.9|9670.6|9660.6|9670.8|9660.8|9666.9|9656.9|5
1636459090000|2021-11-09 11:58:10|9670.4|9660.4|9670.6|9660.6|9671.1|9661.1|9670.4|9660.4|5
1636459100000|2021-11-09 11:58:20|9670.9|9660.9|9670.3|9660.3|9671.4|9661.4|9670.3|9660.3|8
1636459140000|2021-11-09 11:59:00|9670.1|9660.1|9666.6|9656.6|9670.1|9660.1|9666.6|9656.6|5
1636459150000|2021-11-09 11:59:10|9668.9|9658.9|9668.3|9658.3|9668.9|9658.9|9667.5|9657.5|9
1636459160000|2021-11-09 11:59:20|9668.5|9658.5|9668.1|9658.1|9668.5|9658.5|9666.8|9656.8|9
1636459170000|2021-11-09 11:59:30|9667|9657|9665.4|9655.4|9667|9657|9665.4|9655.4|5
1636459180000|2021-11-09 11:59:40|9665.1|9655.1|9666.1|9656.1|9666.1|9656.1|9665.1|9655.1|7
1636459190000|2021-11-09 11:59:50|9666|9656|9665.8|9655.8|9666|9656|9665.4|9655.4|6
1636459200000|2021-11-09 12:00:00|9666.1|9656.1|9668.1|9658.1|9668.1|9658.1|9666.1|9656.1|9
1636459210000|2021-11-09 12:00:10|9668.3|9658.3|9666|9656|9668.3|9658.3|9665|9655|16
1636459220000|2021-11-09 12:00:20|9666.8|9656.8|9666.1|9656.1|9667.5|9657.5|9666|9656|11
1636459230000|2021-11-09 12:00:30|9667.1|9657.1|9667.1|9657.1|9667.1|9657.1|9666|9656|7
1636459240000|2021-11-09 12:00:40|9667.4|9657.4|9668.1|9658.1|9668.4|9658.4|9667.4|9657.4|4
1636459250000|2021-11-09 12:00:50|9668.4|9658.4|9668.5|9658.5|9668.5|9658.5|9668.1|9658.1|3
1636459260000|2021-11-09 12:01:00|9668.8|9658.8|9668.4|9658.4|9668.8|9658.8|9668.3|9658.3|5
1636459270000|2021-11-09 12:01:10|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|1
1636459280000|2021-11-09 12:01:20|9668.9|9658.9|9667.4|9657.4|9668.9|9658.9|9667.4|9657.4|5
1636459290000|2021-11-09 12:01:30|9666|9656|9667.1|9657.1|9667.9|9657.9|9666|9656|11
1636459300000|2021-11-09 12:01:40|9667.4|9657.4|9667.6|9657.6|9668.1|9658.1|9667.1|9657.1|7
1636459310000|2021-11-09 12:01:50|9666.8|9656.8|9666.5|9656.5|9667.4|9657.4|9666.5|9656.5|6
1636459320000|2021-11-09 12:02:00|9667|9657|9665.8|9655.8|9667|9657|9665.1|9655.1|12
1636459330000|2021-11-09 12:02:10|9665.9|9655.9|9667.4|9657.4|9667.4|9657.4|9665.9|9655.9|6
1636459340000|2021-11-09 12:02:20|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|9667.5|9657.5|3
1636459350000|2021-11-09 12:02:30|9667.4|9657.4|9669.9|9659.9|9669.9|9659.9|9667.3|9657.3|7
1636459360000|2021-11-09 12:02:40|9669.6|9659.6|9669|9659|9669.9|9659.9|9669|9659|3
1636459370000|2021-11-09 12:02:50|9667.5|9657.5|9668.9|9658.9|9669|9659|9667.5|9657.5|7
1636459380000|2021-11-09 12:03:00|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|1
1636459390000|2021-11-09 12:03:10|9668.5|9658.5|9673.5|9663.5|9673.5|9663.5|9668|9658|6
1636459400000|2021-11-09 12:03:20|9673.8|9663.8|9674.5|9664.5|9674.6|9664.6|9673.8|9663.8|3
1636459410000|2021-11-09 12:03:30|9673.8|9663.8|9674.5|9664.5|9674.5|9664.5|9673.8|9663.8|2
1636459420000|2021-11-09 12:03:40|9673.8|9663.8|9673.9|9663.9|9674.6|9664.6|9673.8|9663.8|3
1636459440000|2021-11-09 12:04:00|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|9673.9|9663.9|3
1636459450000|2021-11-09 12:04:10|9673.9|9663.9|9674.6|9664.6|9674.6|9664.6|9673.9|9663.9|2
1636459460000|2021-11-09 12:04:20|9674|9664|9674|9664|9674.1|9664.1|9673.3|9663.3|7
1636459470000|2021-11-09 12:04:30|9673.5|9663.5|9672.1|9662.1|9673.5|9663.5|9672.1|9662.1|5
1636459480000|2021-11-09 12:04:40|9672.3|9662.3|9670.3|9660.3|9673.4|9663.4|9670.3|9660.3|11
1636459490000|2021-11-09 12:04:50|9669.9|9659.9|9669.5|9659.5|9669.9|9659.9|9666.5|9656.5|9
1636459500000|2021-11-09 12:05:00|9669.3|9659.3|9667.1|9657.1|9669.3|9659.3|9667.1|9657.1|11
1636459510000|2021-11-09 12:05:10|9667|9657|9667|9657|9668.6|9658.6|9666.8|9656.8|7
1636459520000|2021-11-09 12:05:20|9667.1|9657.1|9671.5|9661.5|9671.6|9661.6|9667.1|9657.1|9
1636459530000|2021-11-09 12:05:30|9672.1|9662.1|9670.4|9660.4|9672.1|9662.1|9670.4|9660.4|5
1636459540000|2021-11-09 12:05:40|9669.6|9659.6|9669.9|9659.9|9669.9|9659.9|9669.3|9659.3|3
1636459550000|2021-11-09 12:05:50|9670.1|9660.1|9670.6|9660.6|9671|9661|9670.1|9660.1|3
1636459560000|2021-11-09 12:06:00|9670.3|9660.3|9670|9660|9670.3|9660.3|9669.6|9659.6|3
1636459570000|2021-11-09 12:06:10|9669.8|9659.8|9670.6|9660.6|9670.6|9660.6|9669.6|9659.6|6
1636459580000|2021-11-09 12:06:20|9670.5|9660.5|9669.3|9659.3|9670.5|9660.5|9669.3|9659.3|2
1636459600000|2021-11-09 12:06:40|9669|9659|9670.3|9660.3|9670.6|9660.6|9668.6|9658.6|6
1636459610000|2021-11-09 12:06:50|9670.8|9660.8|9671.6|9661.6|9671.9|9661.9|9670.8|9660.8|5
1636459620000|2021-11-09 12:07:00|9671.9|9661.9|9671.5|9661.5|9671.9|9661.9|9671.5|9661.5|4
1636459630000|2021-11-09 12:07:10|9671.6|9661.6|9672.1|9662.1|9672.3|9662.3|9671.6|9661.6|4
1636459640000|2021-11-09 12:07:20|9672|9662|9669.9|9659.9|9672.1|9662.1|9669.9|9659.9|7
1636459650000|2021-11-09 12:07:30|9669.1|9659.1|9667.1|9657.1|9669.1|9659.1|9667.1|9657.1|10
1636459660000|2021-11-09 12:07:40|9669|9659|9669|9659|9669|9659|9668.1|9658.1|9
1636459670000|2021-11-09 12:07:50|9668.8|9658.8|9669|9659|9669|9659|9668.8|9658.8|2
1636459680000|2021-11-09 12:08:00|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|9668.5|9658.5|3
1636459700000|2021-11-09 12:08:20|9669|9659|9669|9659|9669|9659|9669|9659|1
1636459710000|2021-11-09 12:08:30|9669.4|9659.4|9667.8|9657.8|9669.4|9659.4|9667.8|9657.8|3
1636459720000|2021-11-09 12:08:40|9667.3|9657.3|9666.3|9656.3|9667.3|9657.3|9666.3|9656.3|2
1636459730000|2021-11-09 12:08:50|9666|9656|9665.3|9655.3|9666|9656|9664.8|9654.8|5
1636459740000|2021-11-09 12:09:00|9665.5|9655.5|9664.1|9654.1|9665.5|9655.5|9664.1|9654.1|5
1636459750000|2021-11-09 12:09:10|9664.3|9654.3|9665.9|9655.9|9665.9|9655.9|9664.3|9654.3|2
1636459760000|2021-11-09 12:09:20|9666|9656|9668.8|9658.8|9668.8|9658.8|9666|9656|6
1636459770000|2021-11-09 12:09:30|9668.3|9658.3|9669.8|9659.8|9669.8|9659.8|9668.3|9658.3|2
1636459780000|2021-11-09 12:09:40|9669.6|9659.6|9668.8|9658.8|9669.6|9659.6|9668.8|9658.8|2
1636459790000|2021-11-09 12:09:50|9669.1|9659.1|9670|9660|9670.1|9660.1|9669.1|9659.1|3
1636459800000|2021-11-09 12:10:00|9669|9659|9668.3|9658.3|9669|9659|9667.1|9657.1|11
1636459810000|2021-11-09 12:10:10|9668.1|9658.1|9670.1|9660.1|9670.1|9660.1|9666.9|9656.9|8
1636459820000|2021-11-09 12:10:20|9670.3|9660.3|9677.1|9667.1|9677.1|9667.1|9670.3|9660.3|7
1636459830000|2021-11-09 12:10:30|9677.3|9667.3|9679.3|9669.3|9679.3|9669.3|9677.3|9667.3|10
1636459840000|2021-11-09 12:10:40|9679.1|9669.1|9679.9|9669.9|9679.9|9669.9|9679.1|9669.1|4
1636459850000|2021-11-09 12:10:50|9680|9670|9681.1|9671.1|9681.1|9671.1|9680|9670|2
1636459860000|2021-11-09 12:11:00|9680.9|9670.9|9680.3|9670.3|9680.9|9670.9|9680.3|9670.3|2
1636459870000|2021-11-09 12:11:10|9679.9|9669.9|9680|9670|9680|9670|9679.9|9669.9|2
1636459880000|2021-11-09 12:11:20|9679.8|9669.8|9678.4|9668.4|9679.8|9669.8|9678.4|9668.4|4
1636459890000|2021-11-09 12:11:30|9678.1|9668.1|9672.6|9662.6|9678.1|9668.1|9672.6|9662.6|9
1636459900000|2021-11-09 12:11:40|9672.8|9662.8|9674.3|9664.3|9674.9|9664.9|9671.3|9661.3|16
1636459910000|2021-11-09 12:11:50|9673.5|9663.5|9673.1|9663.1|9673.5|9663.5|9672.5|9662.5|5
1636459920000|2021-11-09 12:12:00|9673.3|9663.3|9673.9|9663.9|9673.9|9663.9|9673.3|9663.3|2
1636459930000|2021-11-09 12:12:10|9673.6|9663.6|9673.1|9663.1|9673.6|9663.6|9671.4|9661.4|12
1636459940000|2021-11-09 12:12:20|9673.4|9663.4|9672.5|9662.5|9673.4|9663.4|9671|9661|7
1636459950000|2021-11-09 12:12:30|9672.6|9662.6|9673.1|9663.1|9673.1|9663.1|9672.6|9662.6|2
1636459960000|2021-11-09 12:12:40|9673|9663|9672.9|9662.9|9673|9663|9672.5|9662.5|5
1636459970000|2021-11-09 12:12:50|9673.1|9663.1|9673.1|9663.1|9673.8|9663.8|9673.1|9663.1|5
1636459980000|2021-11-09 12:13:00|9673|9663|9672.3|9662.3|9673|9663|9672.3|9662.3|8
1636459990000|2021-11-09 12:13:10|9671.5|9661.5|9672.9|9662.9|9673.1|9663.1|9671.5|9661.5|8
1636460000000|2021-11-09 12:13:20|9672.8|9662.8|9673|9663|9673.1|9663.1|9672.3|9662.3|7
1636460010000|2021-11-09 12:13:30|9672.9|9662.9|9672.4|9662.4|9672.9|9662.9|9671.5|9661.5|3
1636460020000|2021-11-09 12:13:40|9672|9662|9671.4|9661.4|9672|9662|9671.4|9661.4|2
1636460030000|2021-11-09 12:13:50|9671.5|9661.5|9671.8|9661.8|9673.6|9663.6|9671.5|9661.5|8
1636460040000|2021-11-09 12:14:00|9671.5|9661.5|9671.8|9661.8|9672.1|9662.1|9671|9661|6
1636460050000|2021-11-09 12:14:10|9671.5|9661.5|9672.1|9662.1|9672.1|9662.1|9671.5|9661.5|3
1636460060000|2021-11-09 12:14:20|9672.4|9662.4|9673.6|9663.6|9673.6|9663.6|9672.4|9662.4|7
1636460070000|2021-11-09 12:14:30|9673.4|9663.4|9673.1|9663.1|9673.6|9663.6|9673.1|9663.1|4
1636460080000|2021-11-09 12:14:40|9673.4|9663.4|9672.8|9662.8|9673.4|9663.4|9672.8|9662.8|3
1636460090000|2021-11-09 12:14:50|9672.9|9662.9|9673.6|9663.6|9673.8|9663.8|9672.9|9662.9|4
1636460100000|2021-11-09 12:15:00|9673.4|9663.4|9672|9662|9673.6|9663.6|9671.5|9661.5|12
1636460110000|2021-11-09 12:15:10|9672.4|9662.4|9672.9|9662.9|9672.9|9662.9|9672.4|9662.4|5
1636460150000|2021-11-09 12:15:50|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|1
1636460160000|2021-11-09 12:16:00|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|1
1636460170000|2021-11-09 12:16:10|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9672.9|9662.9|3
1636460180000|2021-11-09 12:16:20|9674.4|9664.4|9674.8|9664.8|9674.8|9664.8|9674.4|9664.4|3
1636460190000|2021-11-09 12:16:30|9674.5|9664.5|9674|9664|9674.5|9664.5|9673.3|9663.3|3
1636460210000|2021-11-09 12:16:50|9673.6|9663.6|9673.3|9663.3|9673.6|9663.6|9673.3|9663.3|3
1636460220000|2021-11-09 12:17:00|9673.5|9663.5|9673.4|9663.4|9674|9664|9673.4|9663.4|4
1636460230000|2021-11-09 12:17:10|9672.6|9662.6|9673|9663|9673|9663|9672.6|9662.6|2
1636460250000|2021-11-09 12:17:30|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|1
1636460260000|2021-11-09 12:17:40|9673.1|9663.1|9671.9|9661.9|9673.5|9663.5|9671.9|9661.9|6
1636460270000|2021-11-09 12:17:50|9672.1|9662.1|9671.9|9661.9|9673|9663|9671.3|9661.3|13
1636460280000|2021-11-09 12:18:00|9672.1|9662.1|9672.9|9662.9|9672.9|9662.9|9672.1|9662.1|7
1636460290000|2021-11-09 12:18:10|9672.6|9662.6|9672.1|9662.1|9673.1|9663.1|9671.4|9661.4|7
1636460300000|2021-11-09 12:18:20|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|1
1636460310000|2021-11-09 12:18:30|9672.6|9662.6|9672.1|9662.1|9672.9|9662.9|9672.1|9662.1|4
1636460320000|2021-11-09 12:18:40|9671.9|9661.9|9671.6|9661.6|9671.9|9661.9|9671.6|9661.6|2
1636460330000|2021-11-09 12:18:50|9671.9|9661.9|9672.4|9662.4|9672.4|9662.4|9671.9|9661.9|2
1636460340000|2021-11-09 12:19:00|9672.6|9662.6|9670.9|9660.9|9672.6|9662.6|9670.9|9660.9|4
1636460350000|2021-11-09 12:19:10|9670.8|9660.8|9671|9661|9671|9661|9670.5|9660.5|4
1636460360000|2021-11-09 12:19:20|9671.3|9661.3|9672.3|9662.3|9672.3|9662.3|9671|9661|8
1636460380000|2021-11-09 12:19:40|9671.5|9661.5|9670.8|9660.8|9672|9662|9670.8|9660.8|3
1636460390000|2021-11-09 12:19:50|9670.6|9660.6|9668|9658|9670.6|9660.6|9668|9658|12
1636460400000|2021-11-09 12:20:00|9668.1|9658.1|9668.3|9658.3|9668.3|9658.3|9668.1|9658.1|2
1636460430000|2021-11-09 12:20:30|9667.4|9657.4|9665.1|9655.1|9667.4|9657.4|9665|9655|3
1636460440000|2021-11-09 12:20:40|9665.3|9655.3|9665.9|9655.9|9665.9|9655.9|9665.3|9655.3|3
1636460460000|2021-11-09 12:21:00|9665.6|9655.6|9665.9|9655.9|9665.9|9655.9|9665.6|9655.6|2
1636460470000|2021-11-09 12:21:10|9666|9656|9663.9|9653.9|9667.3|9657.3|9663.9|9653.9|8
1636460480000|2021-11-09 12:21:20|9664.1|9654.1|9663.9|9653.9|9664.1|9654.1|9663.9|9653.9|2
1636460500000|2021-11-09 12:21:40|9663.5|9653.5|9663.5|9653.5|9663.5|9653.5|9663.5|9653.5|1
1636460510000|2021-11-09 12:21:50|9663.6|9653.6|9663.9|9653.9|9663.9|9653.9|9663.4|9653.4|4
1636460520000|2021-11-09 12:22:00|9664.1|9654.1|9665.6|9655.6|9665.6|9655.6|9664.1|9654.1|2
1636460530000|2021-11-09 12:22:10|9665.9|9655.9|9666.8|9656.8|9667.9|9657.9|9665.9|9655.9|9
1636460550000|2021-11-09 12:22:30|9667|9657|9666.8|9656.8|9667.4|9657.4|9666.8|9656.8|5
1636460560000|2021-11-09 12:22:40|9667|9657|9667.9|9657.9|9667.9|9657.9|9667|9657|5
1636460570000|2021-11-09 12:22:50|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|1
1636460580000|2021-11-09 12:23:00|9668.6|9658.6|9668.3|9658.3|9668.6|9658.6|9667.4|9657.4|5
1636460600000|2021-11-09 12:23:20|9668|9658|9669|9659|9669.3|9659.3|9667.5|9657.5|7
1636460610000|2021-11-09 12:23:30|9668.5|9658.5|9666.5|9656.5|9668.5|9658.5|9666.5|9656.5|2
1636460620000|2021-11-09 12:23:40|9666.8|9656.8|9666.6|9656.6|9666.8|9656.8|9666.6|9656.6|2
1636460630000|2021-11-09 12:23:50|9667.5|9657.5|9666|9656|9667.5|9657.5|9666|9656|6
1636460640000|2021-11-09 12:24:00|9666.3|9656.3|9668.3|9658.3|9669.3|9659.3|9666.3|9656.3|10
1636460650000|2021-11-09 12:24:10|9668.1|9658.1|9668|9658|9668.1|9658.1|9667.8|9657.8|5
1636460660000|2021-11-09 12:24:20|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|1
1636460670000|2021-11-09 12:24:30|9668|9658|9667.9|9657.9|9668|9658|9667.9|9657.9|2
1636460680000|2021-11-09 12:24:40|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|1
1636460690000|2021-11-09 12:24:50|9668.9|9658.9|9669.8|9659.8|9669.8|9659.8|9668.9|9658.9|9
1636460700000|2021-11-09 12:25:00|9670.4|9660.4|9670.9|9660.9|9671.5|9661.5|9670.4|9660.4|4
1636460710000|2021-11-09 12:25:10|9670.6|9660.6|9672.1|9662.1|9672.1|9662.1|9670.6|9660.6|3
1636460720000|2021-11-09 12:25:20|9672.6|9662.6|9673|9663|9673|9663|9671.9|9661.9|7
1636460730000|2021-11-09 12:25:30|9672.9|9662.9|9674|9664|9674|9664|9672.1|9662.1|5
1636460740000|2021-11-09 12:25:40|9674.3|9664.3|9675.1|9665.1|9675.1|9665.1|9674.3|9664.3|3
1636460750000|2021-11-09 12:25:50|9675.4|9665.4|9677.4|9667.4|9678|9668|9675.4|9665.4|12
1636460760000|2021-11-09 12:26:00|9677.6|9667.6|9677.5|9667.5|9678.3|9668.3|9677.5|9667.5|9
1636460770000|2021-11-09 12:26:10|9676.6|9666.6|9675.9|9665.9|9676.6|9666.6|9675.9|9665.9|7
1636460780000|2021-11-09 12:26:20|9676|9666|9675.9|9665.9|9676|9666|9675.9|9665.9|4
1636460800000|2021-11-09 12:26:40|9674.8|9664.8|9675.8|9665.8|9675.8|9665.8|9674.8|9664.8|2
1636460810000|2021-11-09 12:26:50|9675.5|9665.5|9677.1|9667.1|9677.1|9667.1|9674.5|9664.5|8
1636460820000|2021-11-09 12:27:00|9676.3|9666.3|9677.9|9667.9|9677.9|9667.9|9676.3|9666.3|4
1636460830000|2021-11-09 12:27:10|9678.1|9668.1|9677.3|9667.3|9679.3|9669.3|9676.6|9666.6|13
1636460840000|2021-11-09 12:27:20|9677.4|9667.4|9676.9|9666.9|9677.4|9667.4|9676.9|9666.9|2
1636460850000|2021-11-09 12:27:30|9677|9667|9676.5|9666.5|9677.5|9667.5|9676.5|9666.5|5
1636460860000|2021-11-09 12:27:40|9676.3|9666.3|9678.9|9668.9|9678.9|9668.9|9676.3|9666.3|11
1636460870000|2021-11-09 12:27:50|9679|9669|9681.1|9671.1|9681.1|9671.1|9679|9669|2
1636460890000|2021-11-09 12:28:10|9680.5|9670.5|9680.8|9670.8|9681.5|9671.5|9680.5|9670.5|6
1636460900000|2021-11-09 12:28:20|9684.4|9674.4|9688.6|9678.6|9688.6|9678.6|9683.5|9673.5|14
1636460910000|2021-11-09 12:28:30|9689.3|9679.3|9691.9|9681.9|9691.9|9681.9|9689.3|9679.3|14
1636460920000|2021-11-09 12:28:40|9690.9|9680.9|9686.3|9676.3|9690.9|9680.9|9686.3|9676.3|10
1636460930000|2021-11-09 12:28:50|9685.4|9675.4|9686.6|9676.6|9686.6|9676.6|9685.4|9675.4|4
1636460940000|2021-11-09 12:29:00|9686.8|9676.8|9689.8|9679.8|9690.9|9680.9|9686.6|9676.6|12
1636460950000|2021-11-09 12:29:10|9689.3|9679.3|9690.4|9680.4|9690.5|9680.5|9689.3|9679.3|4
1636460960000|2021-11-09 12:29:20|9689.6|9679.6|9690.9|9680.9|9690.9|9680.9|9688.9|9678.9|4
1636460970000|2021-11-09 12:29:30|9690.6|9680.6|9690.9|9680.9|9691.4|9681.4|9690.6|9680.6|7
1636460980000|2021-11-09 12:29:40|9691.3|9681.3|9693.9|9683.9|9693.9|9683.9|9691.3|9681.3|10
1636460990000|2021-11-09 12:29:50|9693.6|9683.6|9693.3|9683.3|9694.3|9684.3|9692.8|9682.8|13
1636461000000|2021-11-09 12:30:00|9692.5|9682.5|9691.9|9681.9|9692.5|9682.5|9691.9|9681.9|6
1636461010000|2021-11-09 12:30:10|9691.3|9681.3|9690.9|9680.9|9691.3|9681.3|9690.9|9680.9|2
1636461020000|2021-11-09 12:30:20|9690.6|9680.6|9687.5|9677.5|9690.6|9680.6|9687.3|9677.3|10
1636461030000|2021-11-09 12:30:30|9687.4|9677.4|9684.6|9674.6|9687.4|9677.4|9684.3|9674.3|9
1636461040000|2021-11-09 12:30:40|9684.8|9674.8|9685.8|9675.8|9686.1|9676.1|9684.8|9674.8|12
1636461050000|2021-11-09 12:30:50|9686.4|9676.4|9686.1|9676.1|9686.4|9676.4|9686.1|9676.1|2
1636461060000|2021-11-09 12:31:00|9685.9|9675.9|9683|9673|9685.9|9675.9|9682.5|9672.5|12
1636461070000|2021-11-09 12:31:10|9683.1|9673.1|9682.4|9672.4|9684.4|9674.4|9681.8|9671.8|9
1636461080000|2021-11-09 12:31:20|9682.6|9672.6|9681.9|9671.9|9682.6|9672.6|9681.6|9671.6|7
1636461090000|2021-11-09 12:31:30|9681.3|9671.3|9677.3|9667.3|9682.5|9672.5|9677.3|9667.3|9
1636461100000|2021-11-09 12:31:40|9679.8|9669.8|9681.5|9671.5|9681.5|9671.5|9679.6|9669.6|14
1636461110000|2021-11-09 12:31:50|9681.3|9671.3|9678|9668|9681.3|9671.3|9677.8|9667.8|14
1636461120000|2021-11-09 12:32:00|9677.4|9667.4|9677|9667|9678.4|9668.4|9677|9667|8
1636461130000|2021-11-09 12:32:10|9677.3|9667.3|9678.1|9668.1|9678.3|9668.3|9677|9667|6
1636461140000|2021-11-09 12:32:20|9677.9|9667.9|9678.1|9668.1|9678.1|9668.1|9677.9|9667.9|2
1636461150000|2021-11-09 12:32:30|9677|9667|9676.1|9666.1|9677.4|9667.4|9675|9665|16
1636461160000|2021-11-09 12:32:40|9676.4|9666.4|9674.5|9664.5|9676.4|9666.4|9674.5|9664.5|7
1636461170000|2021-11-09 12:32:50|9673.5|9663.5|9674.6|9664.6|9675.4|9665.4|9673.5|9663.5|7
1636461180000|2021-11-09 12:33:00|9674.4|9664.4|9671.9|9661.9|9674.4|9664.4|9671.9|9661.9|5
1636461190000|2021-11-09 12:33:10|9672.9|9662.9|9672.6|9662.6|9673.1|9663.1|9672.4|9662.4|7
1636461200000|2021-11-09 12:33:20|9672.9|9662.9|9671.8|9661.8|9673.3|9663.3|9670|9660|10
1636461210000|2021-11-09 12:33:30|9671.6|9661.6|9673.9|9663.9|9673.9|9663.9|9671.6|9661.6|8
1636461220000|2021-11-09 12:33:40|9674.3|9664.3|9674.6|9664.6|9675|9665|9673.8|9663.8|12
1636461230000|2021-11-09 12:33:50|9674.9|9664.9|9677|9667|9677|9667|9674.5|9664.5|15
1636461240000|2021-11-09 12:34:00|9676.4|9666.4|9676.6|9666.6|9677.5|9667.5|9676|9666|7
1636461250000|2021-11-09 12:34:10|9676.1|9666.1|9676.8|9666.8|9676.8|9666.8|9674.9|9664.9|11
1636461260000|2021-11-09 12:34:20|9677|9667|9676.5|9666.5|9679.3|9669.3|9675.4|9665.4|16
1636461270000|2021-11-09 12:34:30|9675.9|9665.9|9672.1|9662.1|9676.5|9666.5|9671.6|9661.6|15
1636461280000|2021-11-09 12:34:40|9672.9|9662.9|9674.3|9664.3|9675|9665|9671.5|9661.5|8
1636461290000|2021-11-09 12:34:50|9674.4|9664.4|9673|9663|9674.8|9664.8|9672.8|9662.8|16
1636461300000|2021-11-09 12:35:00|9672.9|9662.9|9674.1|9664.1|9675.3|9665.3|9672.8|9662.8|8
1636461310000|2021-11-09 12:35:10|9673.9|9663.9|9675.5|9665.5|9676|9666|9673.9|9663.9|7
1636461320000|2021-11-09 12:35:20|9675.4|9665.4|9677.8|9667.8|9677.8|9667.8|9672.5|9662.5|10
1636461330000|2021-11-09 12:35:30|9677.5|9667.5|9674.5|9664.5|9677.5|9667.5|9674.5|9664.5|9
1636461340000|2021-11-09 12:35:40|9674.3|9664.3|9674.6|9664.6|9674.6|9664.6|9674.3|9664.3|3
1636461350000|2021-11-09 12:35:50|9674.9|9664.9|9674.8|9664.8|9674.9|9664.9|9674.8|9664.8|2
1636461360000|2021-11-09 12:36:00|9674.3|9664.3|9675.9|9665.9|9677.5|9667.5|9673.9|9663.9|15
1636461370000|2021-11-09 12:36:10|9675.6|9665.6|9676|9666|9676|9666|9675.6|9665.6|5
1636461380000|2021-11-09 12:36:20|9675.5|9665.5|9676.6|9666.6|9676.6|9666.6|9675.5|9665.5|2
1636461390000|2021-11-09 12:36:30|9676.4|9666.4|9676.5|9666.5|9676.5|9666.5|9676.4|9666.4|2
1636461400000|2021-11-09 12:36:40|9676.6|9666.6|9678.3|9668.3|9678.9|9668.9|9676.6|9666.6|10
1636461410000|2021-11-09 12:36:50|9678.5|9668.5|9679|9669|9679.4|9669.4|9677.5|9667.5|8
1636461420000|2021-11-09 12:37:00|9679.8|9669.8|9679.3|9669.3|9679.8|9669.8|9678.8|9668.8|6
1636461430000|2021-11-09 12:37:10|9680.4|9670.4|9680.5|9670.5|9680.5|9670.5|9679.8|9669.8|6
1636461440000|2021-11-09 12:37:20|9680.4|9670.4|9678|9668|9680.4|9670.4|9678|9668|5
1636461450000|2021-11-09 12:37:30|9678.3|9668.3|9678.5|9668.5|9679.1|9669.1|9678.3|9668.3|10
1636461460000|2021-11-09 12:37:40|9678.3|9668.3|9677.8|9667.8|9678.6|9668.6|9677.8|9667.8|4
1636461470000|2021-11-09 12:37:50|9678.3|9668.3|9677.9|9667.9|9678.3|9668.3|9677.1|9667.1|5
1636461500000|2021-11-09 12:38:20|9677.8|9667.8|9677.9|9667.9|9678.1|9668.1|9676.5|9666.5|6
1636461510000|2021-11-09 12:38:30|9678.1|9668.1|9680|9670|9680|9670|9678.1|9668.1|6
1636461520000|2021-11-09 12:38:40|9679.4|9669.4|9679.4|9669.4|9679.8|9669.8|9679.4|9669.4|6
1636461530000|2021-11-09 12:38:50|9680|9670|9678.1|9668.1|9680|9670|9677.4|9667.4|6
1636461540000|2021-11-09 12:39:00|9677.9|9667.9|9677.5|9667.5|9677.9|9667.9|9677.5|9667.5|3
1636461560000|2021-11-09 12:39:20|9676.8|9666.8|9677.8|9667.8|9678|9668|9676.8|9666.8|8
1636461570000|2021-11-09 12:39:30|9677.5|9667.5|9677.5|9667.5|9677.8|9667.8|9677.5|9667.5|4
1636461580000|2021-11-09 12:39:40|9677.9|9667.9|9677.4|9667.4|9677.9|9667.9|9677.4|9667.4|3
1636461590000|2021-11-09 12:39:50|9677.5|9667.5|9678|9668|9678.4|9668.4|9677.5|9667.5|4
1636461600000|2021-11-09 12:40:00|9677.8|9667.8|9678|9668|9678|9668|9677.8|9667.8|4
1636461620000|2021-11-09 12:40:20|9678.3|9668.3|9681.8|9671.8|9682|9672|9678.3|9668.3|4
1636461630000|2021-11-09 12:40:30|9682|9672|9682.3|9672.3|9682.3|9672.3|9682|9672|2
1636461640000|2021-11-09 12:40:40|9682.1|9672.1|9682.4|9672.4|9682.4|9672.4|9682.1|9672.1|2
1636461650000|2021-11-09 12:40:50|9683|9673|9681.6|9671.6|9683|9673|9681.6|9671.6|4
1636461660000|2021-11-09 12:41:00|9681.9|9671.9|9682.5|9672.5|9682.8|9672.8|9681.9|9671.9|4
1636461670000|2021-11-09 12:41:10|9681.5|9671.5|9681.3|9671.3|9682.3|9672.3|9681.3|9671.3|10
1636461680000|2021-11-09 12:41:20|9681.5|9671.5|9681|9671|9681.9|9671.9|9681|9671|5
1636461690000|2021-11-09 12:41:30|9680.8|9670.8|9681|9671|9681|9671|9680.8|9670.8|2
1636461700000|2021-11-09 12:41:40|9680.8|9670.8|9681|9671|9681.3|9671.3|9680.8|9670.8|4
1636461710000|2021-11-09 12:41:50|9681.5|9671.5|9680.8|9670.8|9681.5|9671.5|9680.8|9670.8|2
1636461730000|2021-11-09 12:42:10|9681|9671|9681|9671|9682|9672|9680.8|9670.8|8
1636461740000|2021-11-09 12:42:20|9680.8|9670.8|9681.6|9671.6|9682.1|9672.1|9678.6|9668.6|11
1636461750000|2021-11-09 12:42:30|9681.9|9671.9|9680.3|9670.3|9681.9|9671.9|9680|9670|5
1636461760000|2021-11-09 12:42:40|9680|9670|9679.1|9669.1|9680|9670|9678.5|9668.5|6
1636461770000|2021-11-09 12:42:50|9678.8|9668.8|9679.3|9669.3|9679.3|9669.3|9678.8|9668.8|4
1636461780000|2021-11-09 12:43:00|9679.4|9669.4|9680.5|9670.5|9680.5|9670.5|9679.4|9669.4|7
1636461790000|2021-11-09 12:43:10|9680.6|9670.6|9680.4|9670.4|9681|9671|9679.3|9669.3|10
1636461800000|2021-11-09 12:43:20|9680.1|9670.1|9678.9|9668.9|9680.5|9670.5|9678.1|9668.1|14
1636461810000|2021-11-09 12:43:30|9679|9669|9679.6|9669.6|9679.6|9669.6|9679|9669|2
1636461820000|2021-11-09 12:43:40|9679.5|9669.5|9680.3|9670.3|9680.3|9670.3|9679.5|9669.5|4
1636461840000|2021-11-09 12:44:00|9679.5|9669.5|9679.1|9669.1|9679.5|9669.5|9678.9|9668.9|4
1636461850000|2021-11-09 12:44:10|9678.6|9668.6|9680|9670|9681|9671|9678.6|9668.6|9
1636461860000|2021-11-09 12:44:20|9679.9|9669.9|9680.8|9670.8|9681|9671|9679.4|9669.4|6
1636461870000|2021-11-09 12:44:30|9680|9670|9681.3|9671.3|9681.5|9671.5|9680|9670|7
1636461880000|2021-11-09 12:44:40|9681|9671|9681.3|9671.3|9681.5|9671.5|9680|9670|9
1636461890000|2021-11-09 12:44:50|9681.5|9671.5|9680.6|9670.6|9681.5|9671.5|9680.6|9670.6|5
1636461900000|2021-11-09 12:45:00|9680.9|9670.9|9679.4|9669.4|9681.9|9671.9|9679.4|9669.4|11
1636461910000|2021-11-09 12:45:10|9679.1|9669.1|9678.8|9668.8|9679.1|9669.1|9678.8|9668.8|3
1636461920000|2021-11-09 12:45:20|9677.9|9667.9|9680.5|9670.5|9680.5|9670.5|9677.8|9667.8|8
1636461930000|2021-11-09 12:45:30|9680.9|9670.9|9682.3|9672.3|9682.3|9672.3|9680.9|9670.9|7
1636461940000|2021-11-09 12:45:40|9682|9672|9682.6|9672.6|9683.4|9673.4|9681.9|9671.9|10
1636461950000|2021-11-09 12:45:50|9682.9|9672.9|9683.8|9673.8|9683.8|9673.8|9682.9|9672.9|4
1636461960000|2021-11-09 12:46:00|9683.4|9673.4|9687.5|9677.5|9687.5|9677.5|9683.4|9673.4|5
1636461970000|2021-11-09 12:46:10|9687.9|9677.9|9687.8|9677.8|9688.1|9678.1|9687.1|9677.1|9
1636461980000|2021-11-09 12:46:20|9687.4|9677.4|9685.9|9675.9|9687.8|9677.8|9685.9|9675.9|13
1636461990000|2021-11-09 12:46:30|9686.1|9676.1|9684.3|9674.3|9686.6|9676.6|9684.3|9674.3|9
1636462000000|2021-11-09 12:46:40|9684|9674|9683|9673|9685.3|9675.3|9683|9673|16
1636462010000|2021-11-09 12:46:50|9683.4|9673.4|9683.4|9673.4|9684|9674|9682.9|9672.9|6
1636462020000|2021-11-09 12:47:00|9683.8|9673.8|9682.9|9672.9|9684.9|9674.9|9682.6|9672.6|12
1636462030000|2021-11-09 12:47:10|9682.6|9672.6|9683.3|9673.3|9683.5|9673.5|9682.4|9672.4|10
1636462040000|2021-11-09 12:47:20|9683.5|9673.5|9683.8|9673.8|9683.8|9673.8|9682.8|9672.8|11
1636462050000|2021-11-09 12:47:30|9683.5|9673.5|9683.3|9673.3|9683.5|9673.5|9682.4|9672.4|3
1636462070000|2021-11-09 12:47:50|9683|9673|9683.3|9673.3|9683.5|9673.5|9683|9673|8
1636462080000|2021-11-09 12:48:00|9683.5|9673.5|9683|9673|9683.6|9673.6|9682.9|9672.9|6
1636462090000|2021-11-09 12:48:10|9683.3|9673.3|9683.8|9673.8|9683.9|9673.9|9682.8|9672.8|9
1636462110000|2021-11-09 12:48:30|9684|9674|9684.6|9674.6|9685.8|9675.8|9684|9674|10
1636462120000|2021-11-09 12:48:40|9684.4|9674.4|9684.3|9674.3|9684.6|9674.6|9684|9674|8
1636462130000|2021-11-09 12:48:50|9684.5|9674.5|9684.3|9674.3|9684.5|9674.5|9684.3|9674.3|2
1636462140000|2021-11-09 12:49:00|9684.5|9674.5|9680.5|9670.5|9684.5|9674.5|9680.5|9670.5|7
1636462150000|2021-11-09 12:49:10|9680.3|9670.3|9681|9671|9681|9671|9680.3|9670.3|3
1636462160000|2021-11-09 12:49:20|9680.8|9670.8|9680.1|9670.1|9680.8|9670.8|9680.1|9670.1|6
1636462170000|2021-11-09 12:49:30|9679.3|9669.3|9678.3|9668.3|9680|9670|9677.9|9667.9|13
1636462180000|2021-11-09 12:49:40|9678.6|9668.6|9678.3|9668.3|9678.6|9668.6|9677.9|9667.9|6
1636462190000|2021-11-09 12:49:50|9677.4|9667.4|9678|9668|9678|9668|9677.4|9667.4|4
1636462200000|2021-11-09 12:50:00|9677.8|9667.8|9680.3|9670.3|9681|9671|9677.8|9667.8|14
1636462210000|2021-11-09 12:50:10|9680.6|9670.6|9681.1|9671.1|9681.1|9671.1|9680.6|9670.6|3
1636462220000|2021-11-09 12:50:20|9680.9|9670.9|9684.9|9674.9|9685.5|9675.5|9680.9|9670.9|11
1636462230000|2021-11-09 12:50:30|9684.5|9674.5|9686.4|9676.4|9686.6|9676.6|9684.5|9674.5|13
1636462240000|2021-11-09 12:50:40|9687|9677|9687.5|9677.5|9689.1|9679.1|9687|9677|13
1636462250000|2021-11-09 12:50:50|9689|9679|9688|9678|9690.3|9680.3|9688|9678|11
1636462260000|2021-11-09 12:51:00|9687.6|9677.6|9690|9680|9690.4|9680.4|9687.4|9677.4|13
1636462270000|2021-11-09 12:51:10|9689.8|9679.8|9687.4|9677.4|9690.8|9680.8|9687.4|9677.4|13
1636462280000|2021-11-09 12:51:20|9687.1|9677.1|9687.8|9677.8|9688.6|9678.6|9687.1|9677.1|7
1636462290000|2021-11-09 12:51:30|9687.6|9677.6|9686|9676|9687.6|9677.6|9685.9|9675.9|6
1636462300000|2021-11-09 12:51:40|9685.5|9675.5|9683.9|9673.9|9685.5|9675.5|9683.6|9673.6|11
1636462310000|2021-11-09 12:51:50|9684.1|9674.1|9684.8|9674.8|9684.8|9674.8|9684.1|9674.1|2
1636462320000|2021-11-09 12:52:00|9685|9675|9687.4|9677.4|9687.4|9677.4|9685|9675|5
1636462330000|2021-11-09 12:52:10|9687.6|9677.6|9688.1|9678.1|9688.1|9678.1|9686.6|9676.6|9
1636462350000|2021-11-09 12:52:30|9688|9678|9686.5|9676.5|9688|9678|9686.5|9676.5|4
1636462360000|2021-11-09 12:52:40|9686.8|9676.8|9688.6|9678.6|9688.6|9678.6|9686.8|9676.8|4
1636462370000|2021-11-09 12:52:50|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|1
1636462380000|2021-11-09 12:53:00|9688.6|9678.6|9685.9|9675.9|9688.6|9678.6|9685.9|9675.9|4
1636462390000|2021-11-09 12:53:10|9685.5|9675.5|9687.1|9677.1|9687.1|9677.1|9685.3|9675.3|17
1636462400000|2021-11-09 12:53:20|9687|9677|9686.3|9676.3|9688.4|9678.4|9686.3|9676.3|15
1636462410000|2021-11-09 12:53:30|9686.5|9676.5|9688.6|9678.6|9688.6|9678.6|9686|9676|11
1636462420000|2021-11-09 12:53:40|9688.9|9678.9|9690.1|9680.1|9690.1|9680.1|9687.8|9677.8|9
1636462430000|2021-11-09 12:53:50|9689.5|9679.5|9688.1|9678.1|9689.6|9679.6|9688.1|9678.1|4
1636462440000|2021-11-09 12:54:00|9689.1|9679.1|9689.4|9679.4|9689.9|9679.9|9688.9|9678.9|6
1636462450000|2021-11-09 12:54:10|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|1
1636462460000|2021-11-09 12:54:20|9689.4|9679.4|9690.8|9680.8|9691|9681|9688.9|9678.9|12
1636462470000|2021-11-09 12:54:30|9692.1|9682.1|9690|9680|9692.1|9682.1|9690|9680|9
1636462480000|2021-11-09 12:54:40|9689.8|9679.8|9688.8|9678.8|9689.8|9679.8|9688.8|9678.8|6
1636462490000|2021-11-09 12:54:50|9688.6|9678.6|9688.5|9678.5|9689.8|9679.8|9688.3|9678.3|7
1636462500000|2021-11-09 12:55:00|9688.3|9678.3|9686.5|9676.5|9688.3|9678.3|9685.5|9675.5|10
1636462510000|2021-11-09 12:55:10|9687.9|9677.9|9685|9675|9689|9679|9685|9675|7
1636462520000|2021-11-09 12:55:20|9685.4|9675.4|9686.5|9676.5|9687.3|9677.3|9685.4|9675.4|10
1636462530000|2021-11-09 12:55:30|9687.3|9677.3|9684.8|9674.8|9687.3|9677.3|9684.8|9674.8|10
1636462540000|2021-11-09 12:55:40|9685.4|9675.4|9686.5|9676.5|9686.5|9676.5|9685.4|9675.4|6
1636462550000|2021-11-09 12:55:50|9687.4|9677.4|9686|9676|9688.1|9678.1|9686|9676|10
1636462560000|2021-11-09 12:56:00|9686.5|9676.5|9684|9674|9686.5|9676.5|9684|9674|10
1636462570000|2021-11-09 12:56:10|9685.4|9675.4|9685.6|9675.6|9685.9|9675.9|9685.4|9675.4|7
1636462580000|2021-11-09 12:56:20|9685.3|9675.3|9685.9|9675.9|9686.6|9676.6|9685.3|9675.3|9
1636462590000|2021-11-09 12:56:30|9683.6|9673.6|9683.5|9673.5|9685.9|9675.9|9683.1|9673.1|15
1636462600000|2021-11-09 12:56:40|9683.3|9673.3|9682.8|9672.8|9684.5|9674.5|9682.8|9672.8|5
1636462610000|2021-11-09 12:56:50|9683|9673|9684.4|9674.4|9684.4|9674.4|9683|9673|5
1636462620000|2021-11-09 12:57:00|9685.1|9675.1|9685.6|9675.6|9687.6|9677.6|9685.1|9675.1|13
1636462630000|2021-11-09 12:57:10|9685.9|9675.9|9686|9676|9686.4|9676.4|9685.3|9675.3|7
1636462640000|2021-11-09 12:57:20|9686.1|9676.1|9686.3|9676.3|9687.5|9677.5|9686.1|9676.1|6
1636462650000|2021-11-09 12:57:30|9686.5|9676.5|9686.8|9676.8|9687|9677|9686.5|9676.5|3
1636462660000|2021-11-09 12:57:40|9686.5|9676.5|9685.6|9675.6|9686.9|9676.9|9685.1|9675.1|9
1636462670000|2021-11-09 12:57:50|9685.9|9675.9|9686|9676|9686.3|9676.3|9685.9|9675.9|5
1636462680000|2021-11-09 12:58:00|9685.8|9675.8|9686.3|9676.3|9687.5|9677.5|9685.8|9675.8|8
1636462690000|2021-11-09 12:58:10|9686.1|9676.1|9685.3|9675.3|9686.1|9676.1|9685.3|9675.3|3
1636462700000|2021-11-09 12:58:20|9685.5|9675.5|9685.3|9675.3|9685.8|9675.8|9685.3|9675.3|4
1636462710000|2021-11-09 12:58:30|9685.1|9675.1|9683|9673|9685.1|9675.1|9682.4|9672.4|6
1636462720000|2021-11-09 12:58:40|9682.8|9672.8|9683.8|9673.8|9684.1|9674.1|9681|9671|15
1636462730000|2021-11-09 12:58:50|9682.9|9672.9|9682.5|9672.5|9683.1|9673.1|9681.6|9671.6|11
1636462740000|2021-11-09 12:59:00|9681.9|9671.9|9685.4|9675.4|9686.9|9676.9|9681.9|9671.9|12
1636462750000|2021-11-09 12:59:10|9685.1|9675.1|9683.1|9673.1|9685.1|9675.1|9682|9672|15
1636462760000|2021-11-09 12:59:20|9683.4|9673.4|9684.1|9674.1|9686.6|9676.6|9683.1|9673.1|13
1636462770000|2021-11-09 12:59:30|9685|9675|9686|9676|9686|9676|9684.4|9674.4|8
1636462780000|2021-11-09 12:59:40|9686.1|9676.1|9686.4|9676.4|9686.4|9676.4|9686|9676|6
1636462790000|2021-11-09 12:59:50|9686.1|9676.1|9685.9|9675.9|9686.3|9676.3|9684.9|9674.9|12
1636462800000|2021-11-09 13:00:00|9686.4|9676.4|9669.4|9659.4|9686.6|9676.6|9669.4|9659.4|36
1636462810000|2021-11-09 13:00:10|9669.6|9659.6|9671.5|9661.5|9674.5|9664.5|9669|9659|36
1636462820000|2021-11-09 13:00:20|9673.9|9663.9|9667.8|9657.8|9673.9|9663.9|9666.4|9656.4|33
1636462830000|2021-11-09 13:00:30|9667.4|9657.4|9668.9|9658.9|9669.9|9659.9|9667.4|9657.4|25
1636462840000|2021-11-09 13:00:40|9668.6|9658.6|9666|9656|9669.4|9659.4|9666|9656|27
1636462850000|2021-11-09 13:00:50|9665.4|9655.4|9666.8|9656.8|9671|9661|9664|9654|31
1636462860000|2021-11-09 13:01:00|9666|9656|9666.8|9656.8|9669.8|9659.8|9665.4|9655.4|32
1636462870000|2021-11-09 13:01:10|9668|9658|9661.5|9651.5|9669|9659|9659.4|9649.4|25
1636462880000|2021-11-09 13:01:20|9662.3|9652.3|9660.3|9650.3|9664.6|9654.6|9660.3|9650.3|20
1636462890000|2021-11-09 13:01:30|9660.8|9650.8|9657.3|9647.3|9661.9|9651.9|9657|9647|30
1636462900000|2021-11-09 13:01:40|9657.5|9647.5|9659.6|9649.6|9661|9651|9656|9646|26
1636462910000|2021-11-09 13:01:50|9659.5|9649.5|9656.8|9646.8|9661.5|9651.5|9656.3|9646.3|29
1636462920000|2021-11-09 13:02:00|9657.1|9647.1|9660.1|9650.1|9661.9|9651.9|9656.9|9646.9|23
1636462930000|2021-11-09 13:02:10|9660.4|9650.4|9657.1|9647.1|9661.9|9651.9|9656.1|9646.1|28
1636462940000|2021-11-09 13:02:20|9659.3|9649.3|9657.3|9647.3|9660|9650|9656.5|9646.5|26
1636462950000|2021-11-09 13:02:30|9658.5|9648.5|9656.4|9646.4|9658.8|9648.8|9655.5|9645.5|27
1636462960000|2021-11-09 13:02:40|9656.9|9646.9|9660.3|9650.3|9661.1|9651.1|9656.5|9646.5|28
1636462970000|2021-11-09 13:02:50|9659.6|9649.6|9657.3|9647.3|9659.6|9649.6|9657.3|9647.3|22
1636462980000|2021-11-09 13:03:00|9657.4|9647.4|9655|9645|9657.6|9647.6|9653.4|9643.4|22
1636462990000|2021-11-09 13:03:10|9655.4|9645.4|9652.3|9642.3|9655.4|9645.4|9651.8|9641.8|27
1636463000000|2021-11-09 13:03:20|9651.1|9641.1|9652.1|9642.1|9652.9|9642.9|9649.9|9639.9|19
1636463010000|2021-11-09 13:03:30|9652.9|9642.9|9651.8|9641.8|9656|9646|9651.8|9641.8|30
1636463020000|2021-11-09 13:03:40|9650.9|9640.9|9648.8|9638.8|9650.9|9640.9|9648.5|9638.5|25
1636463030000|2021-11-09 13:03:50|9649.5|9639.5|9651.1|9641.1|9651.8|9641.8|9649.4|9639.4|27
1636463040000|2021-11-09 13:04:00|9651.8|9641.8|9657.4|9647.4|9658.9|9648.9|9651.8|9641.8|26
1636463050000|2021-11-09 13:04:10|9657.6|9647.6|9658|9648|9658|9648|9655.9|9645.9|29
1636463060000|2021-11-09 13:04:20|9657|9647|9657.4|9647.4|9658.8|9648.8|9654.5|9644.5|27
1636463070000|2021-11-09 13:04:30|9656.9|9646.9|9655.3|9645.3|9657.5|9647.5|9654.9|9644.9|21
1636463080000|2021-11-09 13:04:40|9655.1|9645.1|9653.4|9643.4|9655.1|9645.1|9653.4|9643.4|11
1636463090000|2021-11-09 13:04:50|9653.5|9643.5|9659.5|9649.5|9659.8|9649.8|9653.1|9643.1|25
1636463100000|2021-11-09 13:05:00|9659.8|9649.8|9658.3|9648.3|9662.1|9652.1|9658|9648|20
1636463110000|2021-11-09 13:05:10|9657.5|9647.5|9657.4|9647.4|9659.5|9649.5|9657.1|9647.1|18
1636463120000|2021-11-09 13:05:20|9656.8|9646.8|9658.4|9648.4|9658.9|9648.9|9655.8|9645.8|20
1636463130000|2021-11-09 13:05:30|9658.6|9648.6|9659.9|9649.9|9661|9651|9658.4|9648.4|16
1636463140000|2021-11-09 13:05:40|9660.1|9650.1|9658.4|9648.4|9660.5|9650.5|9658.4|9648.4|11
1636463150000|2021-11-09 13:05:50|9657.6|9647.6|9658.3|9648.3|9658.4|9648.4|9655.8|9645.8|15
1636463160000|2021-11-09 13:06:00|9658|9648|9654|9644|9658.8|9648.8|9653.8|9643.8|28
1636463170000|2021-11-09 13:06:10|9654.8|9644.8|9651.3|9641.3|9654.8|9644.8|9651.3|9641.3|25
1636463180000|2021-11-09 13:06:20|9652.1|9642.1|9651.1|9641.1|9653.4|9643.4|9650|9640|29
1636463190000|2021-11-09 13:06:30|9651.4|9641.4|9650.9|9640.9|9652.8|9642.8|9650.5|9640.5|17
1636463200000|2021-11-09 13:06:40|9650.6|9640.6|9651.1|9641.1|9652.1|9642.1|9648.1|9638.1|21
1636463210000|2021-11-09 13:06:50|9650.5|9640.5|9652.4|9642.4|9653|9643|9650|9640|25
1636463220000|2021-11-09 13:07:00|9650.8|9640.8|9647.9|9637.9|9650.8|9640.8|9647|9637|20
1636463230000|2021-11-09 13:07:10|9648.5|9638.5|9646.3|9636.3|9649.1|9639.1|9646.3|9636.3|11
1636463240000|2021-11-09 13:07:20|9646.4|9636.4|9648|9638|9648.8|9638.8|9646.4|9636.4|17
1636463250000|2021-11-09 13:07:30|9647.8|9637.8|9651.6|9641.6|9651.6|9641.6|9646|9636|24
1636463260000|2021-11-09 13:07:40|9651.3|9641.3|9647.9|9637.9|9651.4|9641.4|9647.8|9637.8|14
1636463270000|2021-11-09 13:07:50|9647.5|9637.5|9646.3|9636.3|9647.5|9637.5|9646.3|9636.3|12
1636463280000|2021-11-09 13:08:00|9646.4|9636.4|9647.5|9637.5|9647.5|9637.5|9646.3|9636.3|15
1636463290000|2021-11-09 13:08:10|9647.8|9637.8|9647|9637|9647.9|9637.9|9646.5|9636.5|13
1636463300000|2021-11-09 13:08:20|9647.5|9637.5|9646.1|9636.1|9647.5|9637.5|9644|9634|24
1636463310000|2021-11-09 13:08:30|9646|9636|9648.3|9638.3|9650.8|9640.8|9645.8|9635.8|17
1636463320000|2021-11-09 13:08:40|9649.9|9639.9|9644.4|9634.4|9650.8|9640.8|9644.4|9634.4|22
1636463330000|2021-11-09 13:08:50|9644.5|9634.5|9647.4|9637.4|9647.4|9637.4|9644.4|9634.4|21
1636463340000|2021-11-09 13:09:00|9647.8|9637.8|9652.5|9642.5|9654.5|9644.5|9647.8|9637.8|28
1636463350000|2021-11-09 13:09:10|9652.4|9642.4|9649.1|9639.1|9652.4|9642.4|9646.8|9636.8|23
1636463360000|2021-11-09 13:09:20|9648.9|9638.9|9649.1|9639.1|9652.6|9642.6|9648.5|9638.5|21
1636463370000|2021-11-09 13:09:30|9649.4|9639.4|9648.3|9638.3|9649.5|9639.5|9647.3|9637.3|22
1636463380000|2021-11-09 13:09:40|9647.5|9637.5|9644.6|9634.6|9647.5|9637.5|9644.1|9634.1|25
1636463390000|2021-11-09 13:09:50|9644.4|9634.4|9644.6|9634.6|9645.4|9635.4|9644.1|9634.1|19
1636463400000|2021-11-09 13:10:00|9646|9636|9639|9629|9646.5|9636.5|9639|9629|22
1636463410000|2021-11-09 13:10:10|9639.1|9629.1|9644.8|9634.8|9644.8|9634.8|9639.1|9629.1|25
1636463420000|2021-11-09 13:10:20|9645.5|9635.5|9642|9632|9645.5|9635.5|9641.6|9631.6|15
1636463430000|2021-11-09 13:10:30|9641.9|9631.9|9637.1|9627.1|9641.9|9631.9|9632|9622|17
1636463440000|2021-11-09 13:10:40|9636.9|9626.9|9637.8|9627.8|9639.9|9629.9|9636.9|9626.9|24
1636463450000|2021-11-09 13:10:50|9637.5|9627.5|9639.8|9629.8|9641|9631|9637.5|9627.5|13
1636463460000|2021-11-09 13:11:00|9639.9|9629.9|9646.5|9636.5|9646.5|9636.5|9639.9|9629.9|23
1636463470000|2021-11-09 13:11:10|9645.4|9635.4|9644.5|9634.5|9647.8|9637.8|9643.8|9633.8|20
1636463480000|2021-11-09 13:11:20|9643.9|9633.9|9642.9|9632.9|9644.6|9634.6|9642.9|9632.9|17
1636463490000|2021-11-09 13:11:30|9642.4|9632.4|9644.9|9634.9|9644.9|9634.9|9642.4|9632.4|19
1636463500000|2021-11-09 13:11:40|9644.3|9634.3|9641.8|9631.8|9644.3|9634.3|9639.8|9629.8|23
1636463510000|2021-11-09 13:11:50|9641.3|9631.3|9642.8|9632.8|9643.1|9633.1|9640.3|9630.3|22
1636463520000|2021-11-09 13:12:00|9642.5|9632.5|9637.9|9627.9|9642.5|9632.5|9637.9|9627.9|25
1636463530000|2021-11-09 13:12:10|9637.8|9627.8|9640.3|9630.3|9641.1|9631.1|9637.5|9627.5|17
1636463540000|2021-11-09 13:12:20|9639.1|9629.1|9638.9|9628.9|9639.9|9629.9|9638.5|9628.5|23
1636463550000|2021-11-09 13:12:30|9639|9629|9638.3|9628.3|9639.4|9629.4|9637.1|9627.1|22
1636463560000|2021-11-09 13:12:40|9638.5|9628.5|9637|9627|9638.8|9628.8|9637|9627|26
1636463570000|2021-11-09 13:12:50|9637.4|9627.4|9636.8|9626.8|9637.6|9627.6|9636.8|9626.8|9
1636463580000|2021-11-09 13:13:00|9635.9|9625.9|9638.1|9628.1|9638.1|9628.1|9634.1|9624.1|21
1636463590000|2021-11-09 13:13:10|9639.1|9629.1|9638.9|9628.9|9640|9630|9637.8|9627.8|21
1636463600000|2021-11-09 13:13:20|9639|9629|9639.6|9629.6|9640.5|9630.5|9637.6|9627.6|22
1636463610000|2021-11-09 13:13:30|9639.9|9629.9|9640.8|9630.8|9641.3|9631.3|9639.9|9629.9|14
1636463620000|2021-11-09 13:13:40|9640|9630|9640.4|9630.4|9641.1|9631.1|9640|9630|6
1636463630000|2021-11-09 13:13:50|9640.5|9630.5|9639.9|9629.9|9640.5|9630.5|9639|9629|17
1636463640000|2021-11-09 13:14:00|9639.8|9629.8|9637.4|9627.4|9639.8|9629.8|9636.4|9626.4|20
1636463650000|2021-11-09 13:14:10|9637.8|9627.8|9639|9629|9640.5|9630.5|9637.8|9627.8|19
1636463660000|2021-11-09 13:14:20|9639.3|9629.3|9638|9628|9639.5|9629.5|9637.8|9627.8|16
1636463670000|2021-11-09 13:14:30|9638.3|9628.3|9635.3|9625.3|9638.3|9628.3|9635.3|9625.3|10
1636463680000|2021-11-09 13:14:40|9634.6|9624.6|9630.8|9620.8|9634.6|9624.6|9630.8|9620.8|25
1636463690000|2021-11-09 13:14:50|9631.1|9621.1|9630.4|9620.4|9631.5|9621.5|9630.3|9620.3|16
1636463700000|2021-11-09 13:15:00|9629.9|9619.9|9624.4|9614.4|9629.9|9619.9|9623.6|9613.6|29
1636463710000|2021-11-09 13:15:10|9624.3|9614.3|9627.4|9617.4|9628.9|9618.9|9624.3|9614.3|23
1636463720000|2021-11-09 13:15:20|9628|9618|9629.5|9619.5|9629.8|9619.8|9624.4|9614.4|28
1636463730000|2021-11-09 13:15:30|9629.3|9619.3|9626.6|9616.6|9629.3|9619.3|9626.6|9616.6|14
1636463740000|2021-11-09 13:15:40|9627|9617|9629.4|9619.4|9629.9|9619.9|9626.4|9616.4|21
1636463750000|2021-11-09 13:15:50|9628.6|9618.6|9628.5|9618.5|9630|9620|9626.8|9616.8|22
1636463760000|2021-11-09 13:16:00|9628.1|9618.1|9626.4|9616.4|9628.8|9618.8|9626.4|9616.4|18
1636463770000|2021-11-09 13:16:10|9626.6|9616.6|9627.4|9617.4|9627.4|9617.4|9626.6|9616.6|15
1636463780000|2021-11-09 13:16:20|9627.3|9617.3|9627.4|9617.4|9628|9618|9626.3|9616.3|17
1636463790000|2021-11-09 13:16:30|9626.5|9616.5|9622.4|9612.4|9626.5|9616.5|9621.1|9611.1|26
1636463800000|2021-11-09 13:16:40|9622.6|9612.6|9621.4|9611.4|9622.6|9612.6|9621.1|9611.1|11
1636463810000|2021-11-09 13:16:50|9621.1|9611.1|9617.6|9607.6|9621.1|9611.1|9617.6|9607.6|18
1636463820000|2021-11-09 13:17:00|9617.9|9607.9|9621.3|9611.3|9622.1|9612.1|9617.9|9607.9|25
1636463830000|2021-11-09 13:17:10|9620.9|9610.9|9617.8|9607.8|9621.1|9611.1|9617.5|9607.5|20
1636463840000|2021-11-09 13:17:20|9617|9607|9616|9606|9617|9607|9614.1|9604.1|25
1636463850000|2021-11-09 13:17:30|9615.9|9605.9|9615.1|9605.1|9615.9|9605.9|9613.1|9603.1|21
1636463860000|2021-11-09 13:17:40|9614.9|9604.9|9610.4|9600.4|9615.1|9605.1|9609.3|9599.3|22
1636463870000|2021-11-09 13:17:50|9610.1|9600.1|9610.6|9600.6|9611.3|9601.3|9609.6|9599.6|17
1636463880000|2021-11-09 13:18:00|9610.4|9600.4|9610|9600|9610.4|9600.4|9607.5|9597.5|20
1636463890000|2021-11-09 13:18:10|9610.1|9600.1|9609.4|9599.4|9611|9601|9609.4|9599.4|20
1636463900000|2021-11-09 13:18:20|9610|9600|9609.9|9599.9|9610.9|9600.9|9608.5|9598.5|28
1636463910000|2021-11-09 13:18:30|9609.6|9599.6|9607.3|9597.3|9609.6|9599.6|9604.1|9594.1|21
1636463920000|2021-11-09 13:18:40|9606.4|9596.4|9604.5|9594.5|9606.5|9596.5|9604.3|9594.3|14
1636463930000|2021-11-09 13:18:50|9604.4|9594.4|9600.9|9590.9|9604.4|9594.4|9600.6|9590.6|18
1636463940000|2021-11-09 13:19:00|9601|9591|9600.5|9590.5|9602.5|9592.5|9599.3|9589.3|19
1636463950000|2021-11-09 13:19:10|9600.8|9590.8|9594.6|9584.6|9600.8|9590.8|9594.1|9584.1|26
1636463960000|2021-11-09 13:19:20|9595|9585|9593.6|9583.6|9596.3|9586.3|9593.6|9583.6|29
1636463970000|2021-11-09 13:19:30|9593.4|9583.4|9589.3|9579.3|9593.4|9583.4|9588.9|9578.9|21
1636463980000|2021-11-09 13:19:40|9589.5|9579.5|9594.8|9584.8|9594.8|9584.8|9588.9|9578.9|21
1636463990000|2021-11-09 13:19:50|9595.8|9585.8|9594.1|9584.1|9595.8|9585.8|9593.9|9583.9|18
1636464000000|2021-11-09 13:20:00|9594.3|9584.3|9598.5|9588.5|9598.5|9588.5|9593.6|9583.6|26
1636464010000|2021-11-09 13:20:10|9598.8|9588.8|9603.4|9593.4|9603.5|9593.5|9598.4|9588.4|22
1636464020000|2021-11-09 13:20:20|9603.3|9593.3|9604.5|9594.5|9604.5|9594.5|9602.8|9592.8|14
1636464030000|2021-11-09 13:20:30|9604.9|9594.9|9602.5|9592.5|9606.6|9596.6|9602|9592|29
1636464040000|2021-11-09 13:20:40|9602.3|9592.3|9599.1|9589.1|9602.6|9592.6|9598.5|9588.5|21
1636464050000|2021-11-09 13:20:50|9598.9|9588.9|9601.5|9591.5|9601.5|9591.5|9597.8|9587.8|21
1636464060000|2021-11-09 13:21:00|9601.8|9591.8|9597.3|9587.3|9601.8|9591.8|9596.8|9586.8|21
1636464070000|2021-11-09 13:21:10|9597|9587|9601.6|9591.6|9602.4|9592.4|9596.8|9586.8|17
1636464080000|2021-11-09 13:21:20|9601.5|9591.5|9604|9594|9604|9594|9601.3|9591.3|21
1636464090000|2021-11-09 13:21:30|9603.6|9593.6|9606.1|9596.1|9606.1|9596.1|9603.6|9593.6|19
1636464100000|2021-11-09 13:21:40|9605.8|9595.8|9606.8|9596.8|9606.8|9596.8|9603.5|9593.5|23
1636464110000|2021-11-09 13:21:50|9606.5|9596.5|9607.4|9597.4|9607.6|9597.6|9602.8|9592.8|23
1636464120000|2021-11-09 13:22:00|9607.1|9597.1|9604.6|9594.6|9607.1|9597.1|9603.5|9593.5|28
1636464130000|2021-11-09 13:22:10|9605.4|9595.4|9604|9594|9606.3|9596.3|9604|9594|23
1636464140000|2021-11-09 13:22:20|9603.6|9593.6|9602.6|9592.6|9603.6|9593.6|9601.1|9591.1|28
1636464150000|2021-11-09 13:22:30|9602|9592|9600.8|9590.8|9603.4|9593.4|9600.8|9590.8|19
1636464160000|2021-11-09 13:22:40|9600.1|9590.1|9598.6|9588.6|9600.5|9590.5|9597.8|9587.8|23
1636464170000|2021-11-09 13:22:50|9598.9|9588.9|9593.3|9583.3|9598.9|9588.9|9591.1|9581.1|27
1636464180000|2021-11-09 13:23:00|9593.5|9583.5|9596.4|9586.4|9597.1|9587.1|9593.5|9583.5|19
1636464190000|2021-11-09 13:23:10|9596.5|9586.5|9597.6|9587.6|9598.4|9588.4|9596.1|9586.1|16
1636464200000|2021-11-09 13:23:20|9596.6|9586.6|9597.5|9587.5|9598.6|9588.6|9594.5|9584.5|30
1636464210000|2021-11-09 13:23:30|9596.6|9586.6|9598.4|9588.4|9599.4|9589.4|9596|9586|19
1636464220000|2021-11-09 13:23:40|9597.9|9587.9|9600.1|9590.1|9601.6|9591.6|9597.9|9587.9|14
1636464230000|2021-11-09 13:23:50|9599.6|9589.6|9597.5|9587.5|9599.9|9589.9|9597.5|9587.5|21
1636464240000|2021-11-09 13:24:00|9597.1|9587.1|9598.6|9588.6|9598.6|9588.6|9596.5|9586.5|23
1636464250000|2021-11-09 13:24:10|9598|9588|9597.8|9587.8|9599.4|9589.4|9596.3|9586.3|20
1636464260000|2021-11-09 13:24:20|9596.5|9586.5|9599.6|9589.6|9599.9|9589.9|9596.4|9586.4|21
1636464270000|2021-11-09 13:24:30|9599|9589|9599.8|9589.8|9600.5|9590.5|9599|9589|20
1636464280000|2021-11-09 13:24:40|9600.4|9590.4|9600.6|9590.6|9602.4|9592.4|9600.3|9590.3|14
1636464290000|2021-11-09 13:24:50|9600.3|9590.3|9602|9592|9602.9|9592.9|9600.3|9590.3|20
1636464300000|2021-11-09 13:25:00|9602.1|9592.1|9598.5|9588.5|9602.1|9592.1|9598.4|9588.4|14
1636464310000|2021-11-09 13:25:10|9598.3|9588.3|9594.9|9584.9|9598.3|9588.3|9594.9|9584.9|11
1636464320000|2021-11-09 13:25:20|9595|9585|9597.3|9587.3|9597.8|9587.8|9594.9|9584.9|24
1636464330000|2021-11-09 13:25:30|9597.5|9587.5|9597.9|9587.9|9599.3|9589.3|9596.8|9586.8|24
1636464340000|2021-11-09 13:25:40|9597.5|9587.5|9598.5|9588.5|9598.5|9588.5|9595.1|9585.1|12
1636464350000|2021-11-09 13:25:50|9598.6|9588.6|9602.5|9592.5|9603.1|9593.1|9598.3|9588.3|23
1636464360000|2021-11-09 13:26:00|9602.4|9592.4|9600.4|9590.4|9602.4|9592.4|9598.8|9588.8|15
1636464370000|2021-11-09 13:26:10|9600.8|9590.8|9604.1|9594.1|9604.1|9594.1|9600.8|9590.8|19
1636464380000|2021-11-09 13:26:20|9604.4|9594.4|9604.8|9594.8|9605.4|9595.4|9603.4|9593.4|17
1636464390000|2021-11-09 13:26:30|9605|9595|9602.5|9592.5|9605|9595|9602.5|9592.5|16
1636464400000|2021-11-09 13:26:40|9601.9|9591.9|9603.9|9593.9|9605.3|9595.3|9601.9|9591.9|13
1636464410000|2021-11-09 13:26:50|9604|9594|9606.8|9596.8|9608.6|9598.6|9604|9594|17
1636464420000|2021-11-09 13:27:00|9607.9|9597.9|9609.3|9599.3|9610.3|9600.3|9606.4|9596.4|19
1636464430000|2021-11-09 13:27:10|9609.5|9599.5|9609.4|9599.4|9611.3|9601.3|9608.6|9598.6|16
1636464440000|2021-11-09 13:27:20|9609.6|9599.6|9609.9|9599.9|9609.9|9599.9|9607.9|9597.9|14
1636464450000|2021-11-09 13:27:30|9610.1|9600.1|9612.8|9602.8|9613.3|9603.3|9609.6|9599.6|19
1636464460000|2021-11-09 13:27:40|9612.6|9602.6|9610.9|9600.9|9612.6|9602.6|9609.9|9599.9|21
1636464470000|2021-11-09 13:27:50|9610.3|9600.3|9612.1|9602.1|9612.1|9602.1|9610.3|9600.3|10
1636464480000|2021-11-09 13:28:00|9612.5|9602.5|9612.9|9602.9|9612.9|9602.9|9611.3|9601.3|5
1636464490000|2021-11-09 13:28:10|9612.6|9602.6|9611.8|9601.8|9613|9603|9611.5|9601.5|12
1636464500000|2021-11-09 13:28:20|9612|9602|9613.5|9603.5|9613.8|9603.8|9611.5|9601.5|13
1636464510000|2021-11-09 13:28:30|9613.8|9603.8|9615.1|9605.1|9615.3|9605.3|9613.8|9603.8|10
1636464520000|2021-11-09 13:28:40|9615|9605|9613.5|9603.5|9615|9605|9613.5|9603.5|13
1636464530000|2021-11-09 13:28:50|9613.8|9603.8|9614.4|9604.4|9614.4|9604.4|9613.8|9603.8|5
1636464540000|2021-11-09 13:29:00|9614.5|9604.5|9612.9|9602.9|9614.6|9604.6|9612|9602|9
1636464550000|2021-11-09 13:29:10|9612.6|9602.6|9613.6|9603.6|9613.8|9603.8|9612.5|9602.5|7
1636464560000|2021-11-09 13:29:20|9613.9|9603.9|9611.4|9601.4|9613.9|9603.9|9610.9|9600.9|10
1636464570000|2021-11-09 13:29:30|9611.6|9601.6|9615.3|9605.3|9615.3|9605.3|9611.4|9601.4|13
1636464580000|2021-11-09 13:29:40|9615.4|9605.4|9616.1|9606.1|9617.8|9607.8|9615.4|9605.4|15
1636464590000|2021-11-09 13:29:50|9615.9|9605.9|9614.9|9604.9|9616|9606|9614.9|9604.9|11
1636464600000|2021-11-09 13:30:00|9614.4|9604.4|9610.5|9600.5|9614.5|9604.5|9609.4|9599.4|16
1636464610000|2021-11-09 13:30:10|9610.3|9600.3|9611.5|9601.5|9611.5|9601.5|9609.4|9599.4|15
1636464620000|2021-11-09 13:30:20|9612.4|9602.4|9614.5|9604.5|9615.8|9605.8|9611.5|9601.5|11
1636464630000|2021-11-09 13:30:30|9614|9604|9613.6|9603.6|9615|9605|9613.6|9603.6|6
1636464640000|2021-11-09 13:30:40|9613.9|9603.9|9615.5|9605.5|9615.5|9605.5|9613.9|9603.9|5
1636464650000|2021-11-09 13:30:50|9615|9605|9615.3|9605.3|9615.5|9605.5|9615|9605|6
1636464660000|2021-11-09 13:31:00|9615.8|9605.8|9616|9606|9616|9606|9614.6|9604.6|10
1636464670000|2021-11-09 13:31:10|9615.8|9605.8|9620.3|9610.3|9621.4|9611.4|9615.8|9605.8|20
1636464680000|2021-11-09 13:31:20|9619.4|9609.4|9620.3|9610.3|9620.5|9610.5|9619|9609|23
1636464690000|2021-11-09 13:31:30|9620.4|9610.4|9621.3|9611.3|9622|9612|9620.4|9610.4|9
1636464700000|2021-11-09 13:31:40|9621.1|9611.1|9622.8|9612.8|9622.8|9612.8|9619.6|9609.6|14
1636464710000|2021-11-09 13:31:50|9623.1|9613.1|9622.5|9612.5|9624|9614|9622.3|9612.3|11
1636464720000|2021-11-09 13:32:00|9622.8|9612.8|9623|9613|9623.4|9613.4|9622.5|9612.5|10
1636464730000|2021-11-09 13:32:10|9622.8|9612.8|9620.8|9610.8|9623|9613|9619|9609|15
1636464740000|2021-11-09 13:32:20|9621|9611|9620.5|9610.5|9621|9611|9619.5|9609.5|9
1636464750000|2021-11-09 13:32:30|9620.3|9610.3|9620.5|9610.5|9621.1|9611.1|9619.5|9609.5|13
1636464760000|2021-11-09 13:32:40|9621.4|9611.4|9619.9|9609.9|9621.4|9611.4|9619.1|9609.1|11
1636464770000|2021-11-09 13:32:50|9619|9609|9615.3|9605.3|9620|9610|9614.3|9604.3|13
1636464780000|2021-11-09 13:33:00|9614.9|9604.9|9611.9|9601.9|9615.1|9605.1|9611.9|9601.9|17
1636464790000|2021-11-09 13:33:10|9611.6|9601.6|9614.5|9604.5|9615|9605|9611.1|9601.1|20
1636464800000|2021-11-09 13:33:20|9614|9604|9615.6|9605.6|9615.9|9605.9|9614|9604|11
1636464810000|2021-11-09 13:33:30|9615.9|9605.9|9613.9|9603.9|9615.9|9605.9|9613.9|9603.9|10
1636464820000|2021-11-09 13:33:40|9614.1|9604.1|9614.6|9604.6|9616.3|9606.3|9613.8|9603.8|23
1636464830000|2021-11-09 13:33:50|9613.8|9603.8|9610.1|9600.1|9614.5|9604.5|9609.6|9599.6|23
1636464840000|2021-11-09 13:34:00|9609.9|9599.9|9613.5|9603.5|9613.5|9603.5|9609.3|9599.3|20
1636464850000|2021-11-09 13:34:10|9612.9|9602.9|9610.8|9600.8|9613.4|9603.4|9610.8|9600.8|14
1636464860000|2021-11-09 13:34:20|9611|9601|9611.9|9601.9|9612.1|9602.1|9611|9601|9
1636464870000|2021-11-09 13:34:30|9612.3|9602.3|9609.3|9599.3|9612.8|9602.8|9609.3|9599.3|24
1636464880000|2021-11-09 13:34:40|9609.1|9599.1|9610|9600|9610.8|9600.8|9609.1|9599.1|16
1636464890000|2021-11-09 13:34:50|9609.8|9599.8|9606.8|9596.8|9609.8|9599.8|9606.8|9596.8|13
1636464900000|2021-11-09 13:35:00|9607.1|9597.1|9606|9596|9607.8|9597.8|9605|9595|21
1636464910000|2021-11-09 13:35:10|9605.3|9595.3|9607.8|9597.8|9608|9598|9605.3|9595.3|21
1636464920000|2021-11-09 13:35:20|9608.1|9598.1|9612.3|9602.3|9612.3|9602.3|9608.1|9598.1|20
1636464930000|2021-11-09 13:35:30|9612.6|9602.6|9609.6|9599.6|9612.6|9602.6|9608.9|9598.9|17
1636464940000|2021-11-09 13:35:40|9608.3|9598.3|9606.8|9596.8|9608.3|9598.3|9605.3|9595.3|21
1636464950000|2021-11-09 13:35:50|9606.1|9596.1|9600.1|9590.1|9606.1|9596.1|9600.1|9590.1|17
1636464960000|2021-11-09 13:36:00|9600.4|9590.4|9608.8|9598.8|9608.8|9598.8|9600.3|9590.3|21
1636464970000|2021-11-09 13:36:10|9608.9|9598.9|9610.8|9600.8|9610.8|9600.8|9608.4|9598.4|14
1636464980000|2021-11-09 13:36:20|9611|9601|9611.6|9601.6|9611.9|9601.9|9609.9|9599.9|13
1636464990000|2021-11-09 13:36:30|9611.9|9601.9|9609.8|9599.8|9612|9602|9609.4|9599.4|14
1636465000000|2021-11-09 13:36:40|9610|9600|9609.5|9599.5|9610|9600|9609|9599|6
1636465010000|2021-11-09 13:36:50|9609.4|9599.4|9610|9600|9610.6|9600.6|9609.4|9599.4|16
1636465020000|2021-11-09 13:37:00|9610.3|9600.3|9609.6|9599.6|9610.9|9600.9|9609.4|9599.4|17
1636465030000|2021-11-09 13:37:10|9608.9|9598.9|9612|9602|9612.4|9602.4|9606.4|9596.4|19
1636465040000|2021-11-09 13:37:20|9612.5|9602.5|9613.5|9603.5|9613.9|9603.9|9612.5|9602.5|14
1636465050000|2021-11-09 13:37:30|9613.3|9603.3|9612|9602|9613.3|9603.3|9611.4|9601.4|9
1636465060000|2021-11-09 13:37:40|9611.9|9601.9|9609|9599|9612.9|9602.9|9609|9599|9
1636465070000|2021-11-09 13:37:50|9609.6|9599.6|9610.4|9600.4|9610.9|9600.9|9608.8|9598.8|9
1636465080000|2021-11-09 13:38:00|9610.1|9600.1|9610.4|9600.4|9610.4|9600.4|9608.6|9598.6|12
1636465090000|2021-11-09 13:38:10|9610.6|9600.6|9618|9608|9618|9608|9610.6|9600.6|17
1636465100000|2021-11-09 13:38:20|9617.8|9607.8|9618.5|9608.5|9619.9|9609.9|9617.5|9607.5|13
1636465110000|2021-11-09 13:38:30|9618|9608|9615.3|9605.3|9618|9608|9615.3|9605.3|10
1636465120000|2021-11-09 13:38:40|9614.9|9604.9|9615.9|9605.9|9617.3|9607.3|9614.6|9604.6|20
1636465130000|2021-11-09 13:38:50|9615.6|9605.6|9615.3|9605.3|9616.1|9606.1|9614.1|9604.1|20
1636465140000|2021-11-09 13:39:00|9614.8|9604.8|9614.5|9604.5|9615|9605|9609.6|9599.6|25
1636465150000|2021-11-09 13:39:10|9614.9|9604.9|9612.9|9602.9|9615.6|9605.6|9612.9|9602.9|17
1636465160000|2021-11-09 13:39:20|9612.8|9602.8|9611.5|9601.5|9613|9603|9611.5|9601.5|12
1636465170000|2021-11-09 13:39:30|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|1
1636465180000|2021-11-09 13:39:40|9611.5|9601.5|9609.3|9599.3|9611.5|9601.5|9608.5|9598.5|15
1636465190000|2021-11-09 13:39:50|9608.9|9598.9|9610.3|9600.3|9610.8|9600.8|9608.4|9598.4|11
1636465200000|2021-11-09 13:40:00|9610.1|9600.1|9609.4|9599.4|9610.1|9600.1|9608.5|9598.5|16
1636465210000|2021-11-09 13:40:10|9609.1|9599.1|9608|9598|9609.4|9599.4|9606.5|9596.5|17
1636465220000|2021-11-09 13:40:20|9608.3|9598.3|9606.8|9596.8|9608.8|9598.8|9605|9595|19
1636465230000|2021-11-09 13:40:30|9606.5|9596.5|9606.5|9596.5|9608|9598|9605.9|9595.9|25
1636465240000|2021-11-09 13:40:40|9605.3|9595.3|9604.8|9594.8|9605.4|9595.4|9604.4|9594.4|17
1636465250000|2021-11-09 13:40:50|9604.1|9594.1|9603|9593|9604.6|9594.6|9602.1|9592.1|17
1636465260000|2021-11-09 13:41:00|9602.8|9592.8|9603.6|9593.6|9603.6|9593.6|9601.6|9591.6|11
1636465270000|2021-11-09 13:41:10|9603.3|9593.3|9603.5|9593.5|9603.5|9593.5|9603.3|9593.3|3
1636465280000|2021-11-09 13:41:20|9604.8|9594.8|9603.6|9593.6|9604.8|9594.8|9603.5|9593.5|6
1636465290000|2021-11-09 13:41:30|9603.4|9593.4|9602.5|9592.5|9603.4|9593.4|9602.3|9592.3|5
1636465300000|2021-11-09 13:41:40|9602.8|9592.8|9602.9|9592.9|9603|9593|9602|9592|12
1636465310000|2021-11-09 13:41:50|9602.6|9592.6|9601|9591|9602.6|9592.6|9601|9591|13
1636465320000|2021-11-09 13:42:00|9601.5|9591.5|9599.5|9589.5|9601.5|9591.5|9599.4|9589.4|10
1636465330000|2021-11-09 13:42:10|9599.1|9589.1|9605|9595|9605|9595|9599.1|9589.1|16
1636465340000|2021-11-09 13:42:20|9604.8|9594.8|9604.6|9594.6|9605.5|9595.5|9604.3|9594.3|17
1636465350000|2021-11-09 13:42:30|9605.4|9595.4|9604.3|9594.3|9605.9|9595.9|9604.3|9594.3|16
1636465360000|2021-11-09 13:42:40|9604.1|9594.1|9604.3|9594.3|9605.8|9595.8|9603.8|9593.8|16
1636465370000|2021-11-09 13:42:50|9604|9594|9601.4|9591.4|9604|9594|9601.4|9591.4|12
1636465380000|2021-11-09 13:43:00|9601|9591|9602.3|9592.3|9603.4|9593.4|9600|9590|21
1636465390000|2021-11-09 13:43:10|9602.9|9592.9|9603.8|9593.8|9603.8|9593.8|9602|9592|9
1636465400000|2021-11-09 13:43:20|9604.3|9594.3|9602|9592|9604.3|9594.3|9601.6|9591.6|20
1636465410000|2021-11-09 13:43:30|9602.4|9592.4|9601|9591|9602.8|9592.8|9601|9591|11
1636465420000|2021-11-09 13:43:40|9601.4|9591.4|9602|9592|9602.8|9592.8|9600.5|9590.5|16
1636465430000|2021-11-09 13:43:50|9601.8|9591.8|9602.1|9592.1|9603.4|9593.4|9601.8|9591.8|11
1636465440000|2021-11-09 13:44:00|9601.8|9591.8|9602.5|9592.5|9602.8|9592.8|9601.1|9591.1|11
1636465450000|2021-11-09 13:44:10|9602.1|9592.1|9601.6|9591.6|9602.1|9592.1|9600.8|9590.8|9
1636465460000|2021-11-09 13:44:20|9601.9|9591.9|9600.4|9590.4|9601.9|9591.9|9599.1|9589.1|11
1636465470000|2021-11-09 13:44:30|9599.8|9589.8|9601.6|9591.6|9602|9592|9599.8|9589.8|14
1636465480000|2021-11-09 13:44:40|9602.5|9592.5|9607|9597|9607.4|9597.4|9601.8|9591.8|18
1636465490000|2021-11-09 13:44:50|9607.9|9597.9|9607.1|9597.1|9610.4|9600.4|9606.5|9596.5|20
1636465500000|2021-11-09 13:45:00|9607.5|9597.5|9603.5|9593.5|9607.5|9597.5|9601.3|9591.3|23
1636465510000|2021-11-09 13:45:10|9602.5|9592.5|9605.1|9595.1|9605.6|9595.6|9602.4|9592.4|19
1636465520000|2021-11-09 13:45:20|9604.5|9594.5|9609|9599|9609.4|9599.4|9604.5|9594.5|14
1636465530000|2021-11-09 13:45:30|9608.8|9598.8|9610.3|9600.3|9610.3|9600.3|9608.6|9598.6|14
1636465540000|2021-11-09 13:45:40|9610.6|9600.6|9608|9598|9611|9601|9607.6|9597.6|20
1636465550000|2021-11-09 13:45:50|9608.5|9598.5|9610.6|9600.6|9611|9601|9608.5|9598.5|16
1636465560000|2021-11-09 13:46:00|9610.5|9600.5|9607.1|9597.1|9610.5|9600.5|9607.1|9597.1|14
1636465570000|2021-11-09 13:46:10|9607.8|9597.8|9603.9|9593.9|9607.8|9597.8|9603.9|9593.9|16
1636465580000|2021-11-09 13:46:20|9604.4|9594.4|9605.9|9595.9|9605.9|9595.9|9602.9|9592.9|17
1636465590000|2021-11-09 13:46:30|9606|9596|9606.4|9596.4|9608.8|9598.8|9606|9596|15
1636465600000|2021-11-09 13:46:40|9606.3|9596.3|9606.9|9596.9|9607.6|9597.6|9605.3|9595.3|20
1636465610000|2021-11-09 13:46:50|9607.1|9597.1|9606.8|9596.8|9607.4|9597.4|9604.9|9594.9|15
1636465620000|2021-11-09 13:47:00|9606.5|9596.5|9598.8|9588.8|9606.5|9596.5|9596.9|9586.9|27
1636465630000|2021-11-09 13:47:10|9598.9|9588.9|9598.4|9588.4|9601.1|9591.1|9598.1|9588.1|26
1636465640000|2021-11-09 13:47:20|9598.8|9588.8|9599.8|9589.8|9601.1|9591.1|9597.5|9587.5|18
1636465650000|2021-11-09 13:47:30|9599.9|9589.9|9600.1|9590.1|9600.6|9590.6|9599.4|9589.4|14
1636465660000|2021-11-09 13:47:40|9601.3|9591.3|9600.8|9590.8|9602.1|9592.1|9600.6|9590.6|17
1636465670000|2021-11-09 13:47:50|9600.5|9590.5|9599.1|9589.1|9600.5|9590.5|9598.8|9588.8|14
1636465680000|2021-11-09 13:48:00|9598.9|9588.9|9600.1|9590.1|9600.1|9590.1|9598.4|9588.4|10
1636465690000|2021-11-09 13:48:10|9599.6|9589.6|9602|9592|9603|9593|9599.1|9589.1|16
1636465700000|2021-11-09 13:48:20|9602.1|9592.1|9602.9|9592.9|9602.9|9592.9|9602.1|9592.1|6
1636465720000|2021-11-09 13:48:40|9603.9|9593.9|9603.1|9593.1|9604.9|9594.9|9602.1|9592.1|25
1636465730000|2021-11-09 13:48:50|9603|9593|9599.6|9589.6|9603.3|9593.3|9599.6|9589.6|12
1636465740000|2021-11-09 13:49:00|9599.4|9589.4|9599.4|9589.4|9600.4|9590.4|9599.1|9589.1|17
1636465750000|2021-11-09 13:49:10|9600.3|9590.3|9598.9|9588.9|9600.3|9590.3|9597|9587|16
1636465760000|2021-11-09 13:49:20|9598.6|9588.6|9599.5|9589.5|9600|9590|9597.9|9587.9|21
1636465770000|2021-11-09 13:49:30|9599.1|9589.1|9597.3|9587.3|9600.1|9590.1|9597.3|9587.3|13
1636465780000|2021-11-09 13:49:40|9597.1|9587.1|9593.3|9583.3|9597.3|9587.3|9592|9582|16
1636465790000|2021-11-09 13:49:50|9594.4|9584.4|9591.9|9581.9|9596.5|9586.5|9591.5|9581.5|29
1636465800000|2021-11-09 13:50:00|9592.8|9582.8|9590.6|9580.6|9594.6|9584.6|9588.8|9578.8|21
1636465810000|2021-11-09 13:50:10|9589.9|9579.9|9591.3|9581.3|9591.5|9581.5|9589.4|9579.4|27
1636465820000|2021-11-09 13:50:20|9590.8|9580.8|9596|9586|9596|9586|9590.8|9580.8|28
1636465830000|2021-11-09 13:50:30|9595.3|9585.3|9594.4|9584.4|9595.3|9585.3|9591.4|9581.4|23
1636465840000|2021-11-09 13:50:40|9594.1|9584.1|9595.9|9585.9|9596.1|9586.1|9594.1|9584.1|12
1636465850000|2021-11-09 13:50:50|9596|9586|9596.5|9586.5|9596.5|9586.5|9595.1|9585.1|15
1636465860000|2021-11-09 13:51:00|9598.5|9588.5|9598.4|9588.4|9599.5|9589.5|9597.9|9587.9|17
1636465870000|2021-11-09 13:51:10|9598.1|9588.1|9597.5|9587.5|9598.6|9588.6|9597.5|9587.5|7
1636465880000|2021-11-09 13:51:20|9597.3|9587.3|9594.3|9584.3|9597.3|9587.3|9593|9583|16
1636465890000|2021-11-09 13:51:30|9594|9584|9593.9|9583.9|9595.5|9585.5|9593|9583|20
1636465900000|2021-11-09 13:51:40|9593|9583|9592.8|9582.8|9594|9584|9591.8|9581.8|10
1636465910000|2021-11-09 13:51:50|9592.5|9582.5|9590.9|9580.9|9592.5|9582.5|9590.4|9580.4|13
1636465920000|2021-11-09 13:52:00|9591.1|9581.1|9591.8|9581.8|9591.8|9581.8|9590.4|9580.4|20
1636465930000|2021-11-09 13:52:10|9592|9582|9592.5|9582.5|9594|9584|9591.8|9581.8|21
1636465940000|2021-11-09 13:52:20|9592.6|9582.6|9593.6|9583.6|9595.3|9585.3|9592.6|9582.6|18
1636465950000|2021-11-09 13:52:30|9593.9|9583.9|9595.4|9585.4|9595.6|9585.6|9593.3|9583.3|17
1636465960000|2021-11-09 13:52:40|9595|9585|9596.5|9586.5|9596.5|9586.5|9593.1|9583.1|18
1636465970000|2021-11-09 13:52:50|9596.3|9586.3|9600.6|9590.6|9600.6|9590.6|9596|9586|10
1636465980000|2021-11-09 13:53:00|9600.8|9590.8|9602.3|9592.3|9602.3|9592.3|9599.6|9589.6|16
1636465990000|2021-11-09 13:53:10|9602.4|9592.4|9601|9591|9603.4|9593.4|9601|9591|9
1636466000000|2021-11-09 13:53:20|9600.6|9590.6|9597.9|9587.9|9600.6|9590.6|9596.6|9586.6|21
1636466010000|2021-11-09 13:53:30|9597.6|9587.6|9602.8|9592.8|9602.8|9592.8|9597.3|9587.3|18
1636466020000|2021-11-09 13:53:40|9603.1|9593.1|9601.3|9591.3|9603.1|9593.1|9600.5|9590.5|13
1636466030000|2021-11-09 13:53:50|9601.1|9591.1|9599.1|9589.1|9601.9|9591.9|9599.1|9589.1|13
1636466040000|2021-11-09 13:54:00|9598.6|9588.6|9598.6|9588.6|9598.9|9588.9|9596.4|9586.4|24
1636466050000|2021-11-09 13:54:10|9598.4|9588.4|9598|9588|9599.3|9589.3|9597.6|9587.6|14
1636466060000|2021-11-09 13:54:20|9598.8|9588.8|9598.9|9588.9|9599.5|9589.5|9596.3|9586.3|18
1636466070000|2021-11-09 13:54:30|9599.1|9589.1|9600|9590|9600|9590|9599|9589|6
1636466080000|2021-11-09 13:54:40|9601.6|9591.6|9601|9591|9602.4|9592.4|9600.4|9590.4|17
1636466090000|2021-11-09 13:54:50|9600.9|9590.9|9601.1|9591.1|9602|9592|9598.4|9588.4|29
1636466100000|2021-11-09 13:55:00|9600.1|9590.1|9606.4|9596.4|9606.4|9596.4|9600.1|9590.1|25
1636466110000|2021-11-09 13:55:10|9606.1|9596.1|9607.5|9597.5|9607.5|9597.5|9606.1|9596.1|16
1636466120000|2021-11-09 13:55:20|9607.4|9597.4|9605|9595|9608.1|9598.1|9604.6|9594.6|19
1636466130000|2021-11-09 13:55:30|9604.6|9594.6|9605.6|9595.6|9606.3|9596.3|9604.4|9594.4|11
1636466140000|2021-11-09 13:55:40|9605.9|9595.9|9605.9|9595.9|9606.8|9596.8|9605.5|9595.5|17
1636466150000|2021-11-09 13:55:50|9606.8|9596.8|9606.1|9596.1|9606.8|9596.8|9605.4|9595.4|15
1636466160000|2021-11-09 13:56:00|9606.4|9596.4|9609.9|9599.9|9609.9|9599.9|9606|9596|17
1636466170000|2021-11-09 13:56:10|9609|9599|9606.1|9596.1|9609.5|9599.5|9606.1|9596.1|25
1636466180000|2021-11-09 13:56:20|9606.4|9596.4|9607.5|9597.5|9607.6|9597.6|9606.1|9596.1|18
1636466190000|2021-11-09 13:56:30|9608.4|9598.4|9605.4|9595.4|9608.4|9598.4|9605.4|9595.4|14
1636466200000|2021-11-09 13:56:40|9605.8|9595.8|9606.6|9596.6|9607.5|9597.5|9605.4|9595.4|14
1636466210000|2021-11-09 13:56:50|9606.8|9596.8|9607.5|9597.5|9608|9598|9606.8|9596.8|9
1636466220000|2021-11-09 13:57:00|9607|9597|9612.3|9602.3|9612.3|9602.3|9607|9597|18
1636466230000|2021-11-09 13:57:10|9612.1|9602.1|9614.6|9604.6|9614.6|9604.6|9611.8|9601.8|14
1636466240000|2021-11-09 13:57:20|9615|9605|9613.1|9603.1|9615|9605|9612.3|9602.3|12
1636466250000|2021-11-09 13:57:30|9613.9|9603.9|9615.3|9605.3|9615.3|9605.3|9612.1|9602.1|16
1636466260000|2021-11-09 13:57:40|9616.8|9606.8|9615.4|9605.4|9617.5|9607.5|9615|9605|11
1636466270000|2021-11-09 13:57:50|9615.1|9605.1|9615|9605|9616.9|9606.9|9614.3|9604.3|14
1636466280000|2021-11-09 13:58:00|9615.6|9605.6|9615.4|9605.4|9616.1|9606.1|9615.1|9605.1|13
1636466290000|2021-11-09 13:58:10|9615.3|9605.3|9614.4|9604.4|9615.8|9605.8|9614.4|9604.4|15
1636466300000|2021-11-09 13:58:20|9614|9604|9611.1|9601.1|9614|9604|9610.6|9600.6|16
1636466310000|2021-11-09 13:58:30|9611.4|9601.4|9611.1|9601.1|9611.4|9601.4|9610.8|9600.8|6
1636466320000|2021-11-09 13:58:40|9611.4|9601.4|9610.4|9600.4|9611.4|9601.4|9610.4|9600.4|13
1636466330000|2021-11-09 13:58:50|9610|9600|9607|9597|9610|9600|9607|9597|17
1636466340000|2021-11-09 13:59:00|9606.4|9596.4|9610.5|9600.5|9610.8|9600.8|9606.3|9596.3|17
1636466350000|2021-11-09 13:59:10|9610.8|9600.8|9610.8|9600.8|9612.3|9602.3|9610.8|9600.8|11
1636466360000|2021-11-09 13:59:20|9611.4|9601.4|9615.8|9605.8|9615.8|9605.8|9611.4|9601.4|10
1636466370000|2021-11-09 13:59:30|9615.5|9605.5|9615|9605|9615.6|9605.6|9613.5|9603.5|10
1636466380000|2021-11-09 13:59:40|9615.4|9605.4|9616.8|9606.8|9617.6|9607.6|9615.4|9605.4|15
1636466390000|2021-11-09 13:59:50|9617.4|9607.4|9617.4|9607.4|9618.8|9608.8|9616.8|9606.8|12
1636466400000|2021-11-09 14:00:00|9617.1|9607.1|9617.4|9607.4|9617.6|9607.6|9616.5|9606.5|13
1636466410000|2021-11-09 14:00:10|9617.3|9607.3|9613.8|9603.8|9617.3|9607.3|9613.8|9603.8|19
1636466420000|2021-11-09 14:00:20|9614|9604|9614.1|9604.1|9614.9|9604.9|9613.5|9603.5|13
1636466430000|2021-11-09 14:00:30|9614.3|9604.3|9615.3|9605.3|9615.3|9605.3|9613|9603|12
1636466440000|2021-11-09 14:00:40|9615.1|9605.1|9620.4|9610.4|9620.6|9610.6|9615.1|9605.1|16
1636466450000|2021-11-09 14:00:50|9620.8|9610.8|9622|9612|9622|9612|9620.5|9610.5|10
1636466460000|2021-11-09 14:01:00|9622.5|9612.5|9623.1|9613.1|9625.5|9615.5|9621.8|9611.8|18
1636466470000|2021-11-09 14:01:10|9623.3|9613.3|9626.1|9616.1|9627|9617|9623.1|9613.1|17
1636466480000|2021-11-09 14:01:20|9626.5|9616.5|9625.3|9615.3|9627.3|9617.3|9624.9|9614.9|19
1636466490000|2021-11-09 14:01:30|9625.5|9615.5|9622.6|9612.6|9625.5|9615.5|9622.6|9612.6|15
1636466500000|2021-11-09 14:01:40|9622.9|9612.9|9626.4|9616.4|9627.3|9617.3|9622.9|9612.9|20
1636466510000|2021-11-09 14:01:50|9626.3|9616.3|9630.1|9620.1|9630.4|9620.4|9626.1|9616.1|8
1636466520000|2021-11-09 14:02:00|9628.4|9618.4|9628|9618|9629.3|9619.3|9628|9618|12
1636466530000|2021-11-09 14:02:10|9628.1|9618.1|9628.5|9618.5|9628.5|9618.5|9627.9|9617.9|12
1636466540000|2021-11-09 14:02:20|9628.3|9618.3|9626.5|9616.5|9628.5|9618.5|9624.5|9614.5|21
1636466550000|2021-11-09 14:02:30|9626.8|9616.8|9624.6|9614.6|9627.8|9617.8|9624.6|9614.6|21
1636466560000|2021-11-09 14:02:40|9624|9614|9626|9616|9626.6|9616.6|9623.9|9613.9|12
1636466570000|2021-11-09 14:02:50|9626.3|9616.3|9629.8|9619.8|9629.8|9619.8|9626.3|9616.3|12
1636466580000|2021-11-09 14:03:00|9629.5|9619.5|9625|9615|9629.5|9619.5|9623.8|9613.8|19
1636466590000|2021-11-09 14:03:10|9624.3|9614.3|9624|9614|9626.8|9616.8|9622.5|9612.5|20
1636466600000|2021-11-09 14:03:20|9624.8|9614.8|9625.1|9615.1|9625.5|9615.5|9623.6|9613.6|19
1636466610000|2021-11-09 14:03:30|9625.4|9615.4|9627.5|9617.5|9627.6|9617.6|9625.4|9615.4|11
1636466620000|2021-11-09 14:03:40|9627.6|9617.6|9627.6|9617.6|9627.9|9617.9|9627.6|9617.6|3
1636466630000|2021-11-09 14:03:50|9626.6|9616.6|9624.5|9614.5|9626.6|9616.6|9624|9614|10
1636466640000|2021-11-09 14:04:00|9624.8|9614.8|9624.9|9614.9|9626.3|9616.3|9624.1|9614.1|18
1636466650000|2021-11-09 14:04:10|9625|9615|9624.5|9614.5|9626.3|9616.3|9624.1|9614.1|19
1636466660000|2021-11-09 14:04:20|9624.4|9614.4|9625.8|9615.8|9626.8|9616.8|9624.4|9614.4|13
1636466670000|2021-11-09 14:04:30|9625.9|9615.9|9621.8|9611.8|9625.9|9615.9|9621.8|9611.8|18
1636466680000|2021-11-09 14:04:40|9622|9612|9626.1|9616.1|9626.6|9616.6|9622|9612|18
1636466690000|2021-11-09 14:04:50|9626|9616|9626.4|9616.4|9627|9617|9625.6|9615.6|13
1636466700000|2021-11-09 14:05:00|9626.1|9616.1|9627.1|9617.1|9627.3|9617.3|9626.1|9616.1|11
1636466710000|2021-11-09 14:05:10|9626.5|9616.5|9629|9619|9630.8|9620.8|9626.5|9616.5|18
1636466720000|2021-11-09 14:05:20|9628.1|9618.1|9630.9|9620.9|9630.9|9620.9|9627.1|9617.1|16
1636466730000|2021-11-09 14:05:30|9630.6|9620.6|9630|9620|9630.6|9620.6|9629|9619|20
1636466740000|2021-11-09 14:05:40|9630.4|9620.4|9628.8|9618.8|9630.4|9620.4|9628.8|9618.8|13
1636466750000|2021-11-09 14:05:50|9628.6|9618.6|9629|9619|9629.9|9619.9|9628.6|9618.6|14
1636466760000|2021-11-09 14:06:00|9629.3|9619.3|9633|9623|9635.1|9625.1|9629.3|9619.3|14
1636466770000|2021-11-09 14:06:10|9633.3|9623.3|9631.5|9621.5|9634.4|9624.4|9630.9|9620.9|14
1636466780000|2021-11-09 14:06:20|9632.4|9622.4|9633.6|9623.6|9633.9|9623.9|9632|9622|17
1636466790000|2021-11-09 14:06:30|9633.8|9623.8|9633.8|9623.8|9635.8|9625.8|9633.1|9623.1|17
1636466800000|2021-11-09 14:06:40|9634.1|9624.1|9635.8|9625.8|9636.1|9626.1|9634.1|9624.1|14
1636466810000|2021-11-09 14:06:50|9635.6|9625.6|9634.9|9624.9|9638|9628|9634.9|9624.9|21
1636466820000|2021-11-09 14:07:00|9634.6|9624.6|9631|9621|9635.1|9625.1|9630.6|9620.6|20
1636466830000|2021-11-09 14:07:10|9631.4|9621.4|9628|9618|9631.6|9621.6|9627.4|9617.4|15
1636466840000|2021-11-09 14:07:20|9627.8|9617.8|9627.5|9617.5|9629|9619|9627.5|9617.5|17
1636466850000|2021-11-09 14:07:30|9628.1|9618.1|9628.6|9618.6|9629.4|9619.4|9626.6|9616.6|15
1636466860000|2021-11-09 14:07:40|9628.3|9618.3|9626.8|9616.8|9628.3|9618.3|9626.8|9616.8|22
1636466870000|2021-11-09 14:07:50|9625.1|9615.1|9625.6|9615.6|9626.1|9616.1|9624.3|9614.3|19
1636466880000|2021-11-09 14:08:00|9625.8|9615.8|9629.5|9619.5|9629.5|9619.5|9625.1|9615.1|22
1636466890000|2021-11-09 14:08:10|9629.8|9619.8|9630.3|9620.3|9631.5|9621.5|9629.8|9619.8|14
1636466900000|2021-11-09 14:08:20|9630.8|9620.8|9631.8|9621.8|9631.8|9621.8|9630.8|9620.8|7
1636466910000|2021-11-09 14:08:30|9632|9622|9632.5|9622.5|9633.3|9623.3|9632|9622|11
1636466920000|2021-11-09 14:08:40|9632.4|9622.4|9633|9623|9633.6|9623.6|9629.9|9619.9|15
1636466930000|2021-11-09 14:08:50|9633.5|9623.5|9633.6|9623.6|9636.5|9626.5|9633.5|9623.5|21
1636466940000|2021-11-09 14:09:00|9633.8|9623.8|9633.3|9623.3|9635.1|9625.1|9633.3|9623.3|17
1636466950000|2021-11-09 14:09:10|9633.5|9623.5|9631|9621|9633.5|9623.5|9630.5|9620.5|16
1636466960000|2021-11-09 14:09:20|9631.5|9621.5|9630.3|9620.3|9631.6|9621.6|9630.1|9620.1|9
1636466970000|2021-11-09 14:09:30|9629.9|9619.9|9628|9618|9629.9|9619.9|9627.8|9617.8|14
1636466980000|2021-11-09 14:09:40|9627.8|9617.8|9626.5|9616.5|9628|9618|9626.5|9616.5|23
1636466990000|2021-11-09 14:09:50|9627.4|9617.4|9627|9617|9627.8|9617.8|9626.4|9616.4|18
1636467000000|2021-11-09 14:10:00|9626.9|9616.9|9621.8|9611.8|9626.9|9616.9|9620.5|9610.5|21
1636467010000|2021-11-09 14:10:10|9621.4|9611.4|9622.3|9612.3|9622.3|9612.3|9621.1|9611.1|9
1636467020000|2021-11-09 14:10:20|9622.9|9612.9|9623|9613|9623|9613|9622.8|9612.8|3
1636467030000|2021-11-09 14:10:30|9622.6|9612.6|9622.8|9612.8|9622.8|9612.8|9621.9|9611.9|10
1636467040000|2021-11-09 14:10:40|9623|9613|9622.3|9612.3|9623.5|9613.5|9621.9|9611.9|12
1636467050000|2021-11-09 14:10:50|9622.6|9612.6|9620.4|9610.4|9622.6|9612.6|9619.6|9609.6|16
1636467060000|2021-11-09 14:11:00|9620.8|9610.8|9619.4|9609.4|9621.3|9611.3|9619.4|9609.4|11
1636467070000|2021-11-09 14:11:10|9621.3|9611.3|9620.4|9610.4|9622.4|9612.4|9619.4|9609.4|15
1636467080000|2021-11-09 14:11:20|9620.6|9610.6|9624.6|9614.6|9624.6|9614.6|9620.4|9610.4|24
1636467090000|2021-11-09 14:11:30|9624.4|9614.4|9625|9615|9625.6|9615.6|9624.4|9614.4|19
1636467100000|2021-11-09 14:11:40|9624.9|9614.9|9623.9|9613.9|9624.9|9614.9|9623.3|9613.3|20
1636467110000|2021-11-09 14:11:50|9623.8|9613.8|9619.6|9609.6|9624.1|9614.1|9619.6|9609.6|17
1636467120000|2021-11-09 14:12:00|9619.8|9609.8|9617|9607|9621|9611|9616.8|9606.8|14
1636467130000|2021-11-09 14:12:10|9617.4|9607.4|9619.5|9609.5|9619.5|9609.5|9617.4|9607.4|17
1636467140000|2021-11-09 14:12:20|9619.4|9609.4|9619.1|9609.1|9619.8|9609.8|9618.8|9608.8|8
1636467150000|2021-11-09 14:12:30|9619.3|9609.3|9620.6|9610.6|9620.9|9610.9|9619.3|9609.3|17
1636467160000|2021-11-09 14:12:40|9620.4|9610.4|9619.3|9609.3|9620.4|9610.4|9619.3|9609.3|7
1636467170000|2021-11-09 14:12:50|9619.1|9609.1|9618.8|9608.8|9619.4|9609.4|9618.6|9608.6|8
1636467180000|2021-11-09 14:13:00|9619.5|9609.5|9618.6|9608.6|9619.5|9609.5|9618.3|9608.3|10
1636467190000|2021-11-09 14:13:10|9618.9|9608.9|9616.4|9606.4|9618.9|9608.9|9616.4|9606.4|21
1636467200000|2021-11-09 14:13:20|9617.3|9607.3|9614.6|9604.6|9617.3|9607.3|9613.4|9603.4|16
1636467210000|2021-11-09 14:13:30|9615.5|9605.5|9616.6|9606.6|9617.6|9607.6|9615.5|9605.5|16
1636467220000|2021-11-09 14:13:40|9616.9|9606.9|9618.8|9608.8|9619.4|9609.4|9616.8|9606.8|17
1636467230000|2021-11-09 14:13:50|9619|9609|9615.8|9605.8|9619.4|9609.4|9615.8|9605.8|16
1636467240000|2021-11-09 14:14:00|9616.3|9606.3|9620|9610|9620|9610|9616.3|9606.3|17
1636467250000|2021-11-09 14:14:10|9619.9|9609.9|9619.3|9609.3|9621.5|9611.5|9619|9609|17
1636467260000|2021-11-09 14:14:20|9619.4|9609.4|9613.5|9603.5|9619.8|9609.8|9612.3|9602.3|18
1636467270000|2021-11-09 14:14:30|9613.4|9603.4|9613.4|9603.4|9615|9605|9611.9|9601.9|22
1636467280000|2021-11-09 14:14:40|9613.8|9603.8|9613.3|9603.3|9614|9604|9612.8|9602.8|15
1636467290000|2021-11-09 14:14:50|9613|9603|9613.9|9603.9|9614.4|9604.4|9613|9603|12
1636467300000|2021-11-09 14:15:00|9614.1|9604.1|9612.1|9602.1|9614.1|9604.1|9608.5|9598.5|20
1636467310000|2021-11-09 14:15:10|9611.4|9601.4|9612|9602|9612.5|9602.5|9608.6|9598.6|21
1636467320000|2021-11-09 14:15:20|9611.9|9601.9|9614.9|9604.9|9614.9|9604.9|9610.9|9600.9|26
1636467330000|2021-11-09 14:15:30|9614.8|9604.8|9616.4|9606.4|9618.4|9608.4|9614.8|9604.8|21
1636467340000|2021-11-09 14:15:40|9616.6|9606.6|9615.1|9605.1|9616.8|9606.8|9613.1|9603.1|10
1636467350000|2021-11-09 14:15:50|9615|9605|9613.3|9603.3|9615|9605|9612.5|9602.5|24
1636467360000|2021-11-09 14:16:00|9612.8|9602.8|9612.9|9602.9|9612.9|9602.9|9610.6|9600.6|7
1636467370000|2021-11-09 14:16:10|9612.6|9602.6|9609|9599|9612.6|9602.6|9609|9599|12
1636467380000|2021-11-09 14:16:20|9609.4|9599.4|9609.4|9599.4|9610|9600|9608.6|9598.6|8
1636467390000|2021-11-09 14:16:30|9609.1|9599.1|9608.3|9598.3|9609.6|9599.6|9607|9597|15
1636467400000|2021-11-09 14:16:40|9608|9598|9607|9597|9608.8|9598.8|9606.4|9596.4|16
1636467410000|2021-11-09 14:16:50|9606.6|9596.6|9607.6|9597.6|9607.6|9597.6|9605.9|9595.9|12
1636467420000|2021-11-09 14:17:00|9607.8|9597.8|9608|9598|9609.8|9599.8|9607.6|9597.6|17
1636467430000|2021-11-09 14:17:10|9608.1|9598.1|9610.1|9600.1|9610.5|9600.5|9607.6|9597.6|13
1636467440000|2021-11-09 14:17:20|9610.9|9600.9|9605|9595|9611.3|9601.3|9605|9595|23
1636467450000|2021-11-09 14:17:30|9604.6|9594.6|9603.8|9593.8|9605.5|9595.5|9602.8|9592.8|19
1636467460000|2021-11-09 14:17:40|9604|9594|9605.4|9595.4|9606.3|9596.3|9603.8|9593.8|18
1636467470000|2021-11-09 14:17:50|9605.5|9595.5|9603.3|9593.3|9605.5|9595.5|9602.9|9592.9|16
1636467480000|2021-11-09 14:18:00|9603.1|9593.1|9601.6|9591.6|9603.8|9593.8|9600.5|9590.5|24
1636467490000|2021-11-09 14:18:10|9601.5|9591.5|9603.5|9593.5|9603.5|9593.5|9600.8|9590.8|15
1636467500000|2021-11-09 14:18:20|9604.3|9594.3|9605.5|9595.5|9605.8|9595.8|9602.9|9592.9|17
1636467510000|2021-11-09 14:18:30|9606|9596|9607.8|9597.8|9607.8|9597.8|9605|9595|15
1636467520000|2021-11-09 14:18:40|9608.3|9598.3|9608.6|9598.6|9608.8|9598.8|9607.4|9597.4|12
1636467530000|2021-11-09 14:18:50|9608.9|9598.9|9609.4|9599.4|9610.5|9600.5|9608.9|9598.9|14
1636467540000|2021-11-09 14:19:00|9609.5|9599.5|9606|9596|9609.8|9599.8|9605.8|9595.8|18
1636467550000|2021-11-09 14:19:10|9606.1|9596.1|9606.3|9596.3|9606.4|9596.4|9606|9596|4
1636467560000|2021-11-09 14:19:20|9606|9596|9604.5|9594.5|9606.5|9596.5|9604.5|9594.5|12
1636467570000|2021-11-09 14:19:30|9605.5|9595.5|9605.8|9595.8|9605.8|9595.8|9604.5|9594.5|12
1636467580000|2021-11-09 14:19:40|9605.3|9595.3|9606.4|9596.4|9606.4|9596.4|9603.8|9593.8|16
1636467590000|2021-11-09 14:19:50|9606.1|9596.1|9606.3|9596.3|9606.3|9596.3|9603.6|9593.6|13
1636467600000|2021-11-09 14:20:00|9606|9596|9608.8|9598.8|9609.3|9599.3|9605.1|9595.1|16
1636467610000|2021-11-09 14:20:10|9608.9|9598.9|9608.9|9598.9|9610.5|9600.5|9608.6|9598.6|14
1636467620000|2021-11-09 14:20:20|9609.1|9599.1|9606.1|9596.1|9609.5|9599.5|9605.6|9595.6|14
1636467630000|2021-11-09 14:20:30|9605.6|9595.6|9603.5|9593.5|9605.6|9595.6|9603.5|9593.5|13
1636467640000|2021-11-09 14:20:40|9603.6|9593.6|9605.1|9595.1|9605.4|9595.4|9602.3|9592.3|19
1636467650000|2021-11-09 14:20:50|9605.3|9595.3|9605.1|9595.1|9605.9|9595.9|9604.9|9594.9|14
1636467660000|2021-11-09 14:21:00|9604.9|9594.9|9607.5|9597.5|9610.4|9600.4|9604.9|9594.9|22
1636467670000|2021-11-09 14:21:10|9607.1|9597.1|9606.8|9596.8|9609|9599|9606.6|9596.6|21
1636467680000|2021-11-09 14:21:20|9607.3|9597.3|9607.5|9597.5|9608.1|9598.1|9606.5|9596.5|20
1636467690000|2021-11-09 14:21:30|9607.3|9597.3|9605.5|9595.5|9607.3|9597.3|9604.5|9594.5|17
1636467700000|2021-11-09 14:21:40|9605.8|9595.8|9605.1|9595.1|9605.8|9595.8|9603.8|9593.8|14
1636467710000|2021-11-09 14:21:50|9605|9595|9600.4|9590.4|9605|9595|9600.1|9590.1|20
1636467720000|2021-11-09 14:22:00|9600.6|9590.6|9598.5|9588.5|9601|9591|9598.4|9588.4|17
1636467730000|2021-11-09 14:22:10|9598.3|9588.3|9593.9|9583.9|9598.6|9588.6|9593.4|9583.4|17
1636467740000|2021-11-09 14:22:20|9593.6|9583.6|9597.5|9587.5|9597.8|9587.8|9593.4|9583.4|14
1636467750000|2021-11-09 14:22:30|9597.8|9587.8|9592.6|9582.6|9599.1|9589.1|9592.4|9582.4|21
1636467760000|2021-11-09 14:22:40|9592.4|9582.4|9594.4|9584.4|9594.4|9584.4|9592.1|9582.1|15
1636467770000|2021-11-09 14:22:50|9594.6|9584.6|9595.5|9585.5|9595.9|9585.9|9594.6|9584.6|9
1636467780000|2021-11-09 14:23:00|9595.8|9585.8|9596.1|9586.1|9598.8|9588.8|9595.6|9585.6|22
1636467790000|2021-11-09 14:23:10|9597.1|9587.1|9600.4|9590.4|9600.8|9590.8|9596.6|9586.6|19
1636467800000|2021-11-09 14:23:20|9600.9|9590.9|9600.5|9590.5|9601|9591|9599.8|9589.8|17
1636467810000|2021-11-09 14:23:30|9600.9|9590.9|9604|9594|9604|9594|9600.9|9590.9|12
1636467820000|2021-11-09 14:23:40|9603.9|9593.9|9602.8|9592.8|9604|9594|9602.5|9592.5|16
1636467830000|2021-11-09 14:23:50|9603.3|9593.3|9599.1|9589.1|9603.3|9593.3|9599.1|9589.1|8
1636467840000|2021-11-09 14:24:00|9599.5|9589.5|9606.1|9596.1|9606.1|9596.1|9599.5|9589.5|21
1636467850000|2021-11-09 14:24:10|9606|9596|9604.9|9594.9|9606.1|9596.1|9603.9|9593.9|14
1636467860000|2021-11-09 14:24:20|9604.6|9594.6|9604|9594|9606.6|9596.6|9603.1|9593.1|17
1636467870000|2021-11-09 14:24:30|9603.6|9593.6|9603.4|9593.4|9603.6|9593.6|9603.4|9593.4|2
1636467880000|2021-11-09 14:24:40|9603.6|9593.6|9604.6|9594.6|9605.3|9595.3|9603.6|9593.6|12
1636467890000|2021-11-09 14:24:50|9604.9|9594.9|9602.8|9592.8|9604.9|9594.9|9601.5|9591.5|21
1636467900000|2021-11-09 14:25:00|9602.4|9592.4|9604.8|9594.8|9604.9|9594.9|9599.5|9589.5|26
1636467910000|2021-11-09 14:25:10|9604.5|9594.5|9604|9594|9605|9595|9603.6|9593.6|11
1636467920000|2021-11-09 14:25:20|9603.8|9593.8|9601.4|9591.4|9605.6|9595.6|9601.4|9591.4|19
1636467930000|2021-11-09 14:25:30|9601.6|9591.6|9599.4|9589.4|9601.6|9591.6|9597.1|9587.1|20
1636467940000|2021-11-09 14:25:40|9599.3|9589.3|9596.9|9586.9|9599.4|9589.4|9596.3|9586.3|16
1636467950000|2021-11-09 14:25:50|9596.5|9586.5|9596.3|9586.3|9597.3|9587.3|9595.6|9585.6|18
1636467960000|2021-11-09 14:26:00|9596.1|9586.1|9596|9586|9596.8|9586.8|9595.1|9585.1|19
1636467970000|2021-11-09 14:26:10|9596.3|9586.3|9596.1|9586.1|9597.5|9587.5|9595.6|9585.6|17
1636467980000|2021-11-09 14:26:20|9596.4|9586.4|9596.1|9586.1|9597.5|9587.5|9595.9|9585.9|20
1636467990000|2021-11-09 14:26:30|9596.3|9586.3|9596.5|9586.5|9596.8|9586.8|9596.1|9586.1|7
1636468000000|2021-11-09 14:26:40|9596.3|9586.3|9598.5|9588.5|9598.5|9588.5|9596.3|9586.3|14
1636468010000|2021-11-09 14:26:50|9598.3|9588.3|9599.9|9589.9|9600.5|9590.5|9598.3|9588.3|21
1636468020000|2021-11-09 14:27:00|9599.6|9589.6|9600.9|9590.9|9602.5|9592.5|9599.6|9589.6|21
1636468030000|2021-11-09 14:27:10|9601.1|9591.1|9603.6|9593.6|9604.1|9594.1|9600.9|9590.9|20
1636468040000|2021-11-09 14:27:20|9603.8|9593.8|9602.3|9592.3|9603.8|9593.8|9601.9|9591.9|13
1636468050000|2021-11-09 14:27:30|9601.9|9591.9|9602.5|9592.5|9602.5|9592.5|9601.8|9591.8|11
1636468060000|2021-11-09 14:27:40|9602.3|9592.3|9599.5|9589.5|9602.3|9592.3|9599.5|9589.5|9
1636468070000|2021-11-09 14:27:50|9599.1|9589.1|9600|9590|9600|9590|9598.5|9588.5|13
1636468080000|2021-11-09 14:28:00|9599.6|9589.6|9597.5|9587.5|9600.4|9590.4|9597.3|9587.3|13
1636468090000|2021-11-09 14:28:10|9597.3|9587.3|9598.8|9588.8|9599.1|9589.1|9596.9|9586.9|17
1636468100000|2021-11-09 14:28:20|9598|9588|9598|9588|9599.1|9589.1|9598|9588|12
1636468110000|2021-11-09 14:28:30|9597.6|9587.6|9596.8|9586.8|9598.4|9588.4|9596.1|9586.1|11
1636468120000|2021-11-09 14:28:40|9596.9|9586.9|9597.8|9587.8|9597.8|9587.8|9596.9|9586.9|6
1636468130000|2021-11-09 14:28:50|9597.5|9587.5|9596.4|9586.4|9597.5|9587.5|9596.1|9586.1|11
1636468140000|2021-11-09 14:29:00|9596.1|9586.1|9597.6|9587.6|9598.3|9588.3|9596|9586|7
1636468150000|2021-11-09 14:29:10|9598.6|9588.6|9598.6|9588.6|9599.1|9589.1|9598|9588|13
1636468160000|2021-11-09 14:29:20|9598.4|9588.4|9598.1|9588.1|9599.8|9589.8|9597.6|9587.6|16
1636468170000|2021-11-09 14:29:30|9598.3|9588.3|9605.6|9595.6|9605.6|9595.6|9598.3|9588.3|17
1636468180000|2021-11-09 14:29:40|9605.3|9595.3|9603.8|9593.8|9605.3|9595.3|9603.3|9593.3|16
1636468190000|2021-11-09 14:29:50|9604|9594|9601.3|9591.3|9604.1|9594.1|9601|9591|13
1636468200000|2021-11-09 14:30:00|9601.4|9591.4|9602.6|9592.6|9602.9|9592.9|9601.1|9591.1|23
1636468210000|2021-11-09 14:30:10|9603.8|9593.8|9603.1|9593.1|9604.5|9594.5|9602.8|9592.8|16
1636468220000|2021-11-09 14:30:20|9604|9594|9605.9|9595.9|9605.9|9595.9|9602.9|9592.9|15
1636468230000|2021-11-09 14:30:30|9606.8|9596.8|9606|9596|9609.5|9599.5|9606|9596|19
1636468240000|2021-11-09 14:30:40|9606.3|9596.3|9604.9|9594.9|9606.4|9596.4|9604.6|9594.6|24
1636468250000|2021-11-09 14:30:50|9605.1|9595.1|9605.9|9595.9|9606.4|9596.4|9604.9|9594.9|17
1636468260000|2021-11-09 14:31:00|9605.6|9595.6|9605.6|9595.6|9606.4|9596.4|9605|9595|10
1636468270000|2021-11-09 14:31:10|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|1
1636468280000|2021-11-09 14:31:20|9605|9595|9605|9595|9605|9595|9604|9594|16
1636468290000|2021-11-09 14:31:30|9604.8|9594.8|9603.1|9593.1|9604.8|9594.8|9602.9|9592.9|16
1636468300000|2021-11-09 14:31:40|9602.4|9592.4|9604.5|9594.5|9605|9595|9602.4|9592.4|17
1636468310000|2021-11-09 14:31:50|9604.4|9594.4|9607|9597|9607|9597|9604.1|9594.1|19
1636468320000|2021-11-09 14:32:00|9606.9|9596.9|9613.5|9603.5|9613.9|9603.9|9606.9|9596.9|18
1636468330000|2021-11-09 14:32:10|9613|9603|9612.1|9602.1|9615.1|9605.1|9611.5|9601.5|22
1636468340000|2021-11-09 14:32:20|9612|9602|9611.8|9601.8|9613.1|9603.1|9610.9|9600.9|23
1636468350000|2021-11-09 14:32:30|9611.9|9601.9|9612|9602|9612.4|9602.4|9611.8|9601.8|11
1636468360000|2021-11-09 14:32:40|9611.8|9601.8|9616.9|9606.9|9616.9|9606.9|9611.3|9601.3|14
1636468370000|2021-11-09 14:32:50|9617.4|9607.4|9617.9|9607.9|9618.1|9608.1|9617.4|9607.4|4
1636468380000|2021-11-09 14:33:00|9616.5|9606.5|9616.9|9606.9|9617.6|9607.6|9616.1|9606.1|19
1636468390000|2021-11-09 14:33:10|9616|9606|9617.5|9607.5|9617.5|9607.5|9616|9606|19
1636468400000|2021-11-09 14:33:20|9617.9|9607.9|9619.6|9609.6|9620.4|9610.4|9617.8|9607.8|16
1636468410000|2021-11-09 14:33:30|9619.4|9609.4|9619.9|9609.9|9621.1|9611.1|9618.6|9608.6|22
1636468420000|2021-11-09 14:33:40|9620.9|9610.9|9620.1|9610.1|9621.4|9611.4|9619.5|9609.5|22
1636468430000|2021-11-09 14:33:50|9619.8|9609.8|9619|9609|9619.9|9609.9|9618.1|9608.1|15
1636468440000|2021-11-09 14:34:00|9618.4|9608.4|9616.8|9606.8|9619.9|9609.9|9616.8|9606.8|14
1636468450000|2021-11-09 14:34:10|9616.6|9606.6|9617.8|9607.8|9619|9609|9616.4|9606.4|17
1636468460000|2021-11-09 14:34:20|9618|9608|9619.6|9609.6|9620.5|9610.5|9617.1|9607.1|20
1636468470000|2021-11-09 14:34:30|9620.4|9610.4|9618.5|9608.5|9621.6|9611.6|9618.5|9608.5|9
1636468480000|2021-11-09 14:34:40|9618.9|9608.9|9615.3|9605.3|9618.9|9608.9|9615.3|9605.3|13
1636468490000|2021-11-09 14:34:50|9615.5|9605.5|9616|9606|9616.4|9606.4|9615.3|9605.3|7
1636468500000|2021-11-09 14:35:00|9615.3|9605.3|9619|9609|9620|9610|9614.8|9604.8|21
1636468510000|2021-11-09 14:35:10|9619.3|9609.3|9617.9|9607.9|9620|9610|9617.8|9607.8|19
1636468520000|2021-11-09 14:35:20|9618.6|9608.6|9617.8|9607.8|9619.9|9609.9|9617.8|9607.8|7
1636468530000|2021-11-09 14:35:30|9618.6|9608.6|9615.3|9605.3|9618.6|9608.6|9615.3|9605.3|12
1636468540000|2021-11-09 14:35:40|9615.8|9605.8|9616.1|9606.1|9617|9607|9615.8|9605.8|16
1636468550000|2021-11-09 14:35:50|9615.9|9605.9|9615.9|9605.9|9616.3|9606.3|9615.9|9605.9|4
1636468560000|2021-11-09 14:36:00|9615.3|9605.3|9616.6|9606.6|9617.8|9607.8|9613.3|9603.3|22
1636468570000|2021-11-09 14:36:10|9616.8|9606.8|9616.5|9606.5|9617.4|9607.4|9612.9|9602.9|23
1636468580000|2021-11-09 14:36:20|9616.4|9606.4|9617.6|9607.6|9619.1|9609.1|9616.3|9606.3|15
1636468590000|2021-11-09 14:36:30|9617|9607|9616.8|9606.8|9618.3|9608.3|9616.8|9606.8|14
1636468600000|2021-11-09 14:36:40|9616.9|9606.9|9612.4|9602.4|9616.9|9606.9|9612.4|9602.4|16
1636468610000|2021-11-09 14:36:50|9612.8|9602.8|9614.6|9604.6|9614.6|9604.6|9612.6|9602.6|13
1636468620000|2021-11-09 14:37:00|9614.3|9604.3|9614.1|9604.1|9615.9|9605.9|9613.8|9603.8|18
1636468630000|2021-11-09 14:37:10|9614.4|9604.4|9614.1|9604.1|9615.8|9605.8|9611.3|9601.3|26
1636468640000|2021-11-09 14:37:20|9614.5|9604.5|9613|9603|9615.9|9605.9|9611.3|9601.3|19
1636468650000|2021-11-09 14:37:30|9613.4|9603.4|9614.1|9604.1|9615.5|9605.5|9613.3|9603.3|26
1636468660000|2021-11-09 14:37:40|9615|9605|9617.3|9607.3|9617.6|9607.6|9614.4|9604.4|20
1636468670000|2021-11-09 14:37:50|9617.5|9607.5|9620.3|9610.3|9620.5|9610.5|9617.5|9607.5|16
1636468680000|2021-11-09 14:38:00|9620.5|9610.5|9620|9610|9622.4|9612.4|9620|9610|20
1636468690000|2021-11-09 14:38:10|9620.1|9610.1|9622.8|9612.8|9623.6|9613.6|9620|9610|22
1636468700000|2021-11-09 14:38:20|9621.6|9611.6|9620.6|9610.6|9622.4|9612.4|9620.4|9610.4|14
1636468710000|2021-11-09 14:38:30|9620.5|9610.5|9618.4|9608.4|9620.5|9610.5|9617.8|9607.8|16
1636468720000|2021-11-09 14:38:40|9618.3|9608.3|9618.6|9608.6|9619.4|9609.4|9617.8|9607.8|16
1636468730000|2021-11-09 14:38:50|9618.8|9608.8|9618|9608|9619.1|9609.1|9617.6|9607.6|13
1636468740000|2021-11-09 14:39:00|9617.6|9607.6|9621.3|9611.3|9621.8|9611.8|9617.6|9607.6|20
1636468750000|2021-11-09 14:39:10|9621.4|9611.4|9618.1|9608.1|9622.5|9612.5|9617.6|9607.6|19
1636468760000|2021-11-09 14:39:20|9618.4|9608.4|9619.6|9609.6|9619.6|9609.6|9617.9|9607.9|15
1636468770000|2021-11-09 14:39:30|9619.9|9609.9|9621.1|9611.1|9621.8|9611.8|9619.6|9609.6|15
1636468780000|2021-11-09 14:39:40|9621.8|9611.8|9617.5|9607.5|9622.1|9612.1|9617.4|9607.4|22
1636468790000|2021-11-09 14:39:50|9617.3|9607.3|9617.9|9607.9|9618.6|9608.6|9617|9607|11
1636468800000|2021-11-09 14:40:00|9618.1|9608.1|9620.9|9610.9|9620.9|9610.9|9617.9|9607.9|11
1636468810000|2021-11-09 14:40:10|9620.6|9610.6|9620.8|9610.8|9621.8|9611.8|9620.3|9610.3|11
1636468820000|2021-11-09 14:40:20|9621|9611|9622.6|9612.6|9622.6|9612.6|9616.6|9606.6|21
1636468830000|2021-11-09 14:40:30|9622.9|9612.9|9623.3|9613.3|9624|9614|9622.1|9612.1|11
1636468840000|2021-11-09 14:40:40|9623.1|9613.1|9620.3|9610.3|9623.1|9613.1|9620.3|9610.3|12
1636468850000|2021-11-09 14:40:50|9621|9611|9621.3|9611.3|9621.4|9611.4|9619|9609|12
1636468860000|2021-11-09 14:41:00|9621.1|9611.1|9622.3|9612.3|9622.5|9612.5|9621.1|9611.1|9
1636468870000|2021-11-09 14:41:10|9622.5|9612.5|9622.3|9612.3|9622.5|9612.5|9621.8|9611.8|6
1636468880000|2021-11-09 14:41:20|9622.6|9612.6|9625.3|9615.3|9625.3|9615.3|9622.6|9612.6|7
1636468890000|2021-11-09 14:41:30|9625.5|9615.5|9624.5|9614.5|9626.3|9616.3|9624.4|9614.4|10
1636468900000|2021-11-09 14:41:40|9624.6|9614.6|9624.5|9614.5|9625.4|9615.4|9623.9|9613.9|10
1636468910000|2021-11-09 14:41:50|9624.4|9614.4|9620|9610|9624.4|9614.4|9619.6|9609.6|17
1636468920000|2021-11-09 14:42:00|9619.8|9609.8|9622.8|9612.8|9622.9|9612.9|9619.8|9609.8|19
1636468930000|2021-11-09 14:42:10|9622.5|9612.5|9623.4|9613.4|9623.4|9613.4|9621.5|9611.5|14
1636468940000|2021-11-09 14:42:20|9623.1|9613.1|9623.5|9613.5|9624.9|9614.9|9623.1|9613.1|16
1636468950000|2021-11-09 14:42:30|9623.3|9613.3|9622.3|9612.3|9623.3|9613.3|9621.9|9611.9|16
1636468960000|2021-11-09 14:42:40|9622.4|9612.4|9622|9612|9623.6|9613.6|9621.3|9611.3|15
1636468970000|2021-11-09 14:42:50|9621.8|9611.8|9618.1|9608.1|9621.8|9611.8|9618.1|9608.1|16
1636468980000|2021-11-09 14:43:00|9617.9|9607.9|9621.5|9611.5|9621.5|9611.5|9617.9|9607.9|16
1636468990000|2021-11-09 14:43:10|9621.3|9611.3|9622.3|9612.3|9622.6|9612.6|9621.3|9611.3|11
1636469000000|2021-11-09 14:43:20|9622.1|9612.1|9620.6|9610.6|9622.1|9612.1|9619.3|9609.3|7
1636469010000|2021-11-09 14:43:30|9621|9611|9620.4|9610.4|9621.1|9611.1|9619.5|9609.5|15
1636469020000|2021-11-09 14:43:40|9619.9|9609.9|9617.1|9607.1|9619.9|9609.9|9617.1|9607.1|11
1636469030000|2021-11-09 14:43:50|9616.9|9606.9|9616|9606|9616.9|9606.9|9615.1|9605.1|22
1636469040000|2021-11-09 14:44:00|9616.3|9606.3|9616.8|9606.8|9617|9607|9615.3|9605.3|23
1636469050000|2021-11-09 14:44:10|9616.6|9606.6|9618.5|9608.5|9619.6|9609.6|9615.6|9605.6|28
1636469060000|2021-11-09 14:44:20|9619.1|9609.1|9617.4|9607.4|9619.1|9609.1|9617.4|9607.4|13
1636469070000|2021-11-09 14:44:30|9617.1|9607.1|9619.4|9609.4|9620.3|9610.3|9616.4|9606.4|14
1636469080000|2021-11-09 14:44:40|9619|9609|9619.3|9609.3|9620.8|9610.8|9618.4|9608.4|18
1636469090000|2021-11-09 14:44:50|9619|9609|9619.6|9609.6|9620.4|9610.4|9619|9609|13
1636469100000|2021-11-09 14:45:00|9619.5|9609.5|9618.3|9608.3|9619.5|9609.5|9615.9|9605.9|28
1636469110000|2021-11-09 14:45:10|9618.1|9608.1|9618|9608|9618.4|9608.4|9615.9|9605.9|17
1636469120000|2021-11-09 14:45:20|9618.1|9608.1|9613.3|9603.3|9618.1|9608.1|9612.5|9602.5|22
1636469130000|2021-11-09 14:45:30|9612.4|9602.4|9612.3|9602.3|9614|9604|9612.1|9602.1|15
1636469140000|2021-11-09 14:45:40|9612|9602|9610.6|9600.6|9612.6|9602.6|9608.8|9598.8|22
1636469150000|2021-11-09 14:45:50|9610.8|9600.8|9614.8|9604.8|9616|9606|9610.8|9600.8|17
1636469160000|2021-11-09 14:46:00|9614.9|9604.9|9614.5|9604.5|9616.5|9606.5|9613.1|9603.1|22
1636469170000|2021-11-09 14:46:10|9614.3|9604.3|9613.5|9603.5|9614.3|9604.3|9612.3|9602.3|11
1636469180000|2021-11-09 14:46:20|9613.8|9603.8|9612.9|9602.9|9614|9604|9612.6|9602.6|17
1636469190000|2021-11-09 14:46:30|9613|9603|9612.8|9602.8|9613.4|9603.4|9610.5|9600.5|17
1636469200000|2021-11-09 14:46:40|9613.1|9603.1|9611.6|9601.6|9613.4|9603.4|9611.6|9601.6|19
1636469210000|2021-11-09 14:46:50|9612|9602|9609.9|9599.9|9612|9602|9609.6|9599.6|14
1636469220000|2021-11-09 14:47:00|9609.8|9599.8|9608.5|9598.5|9609.9|9599.9|9607.8|9597.8|23
1636469230000|2021-11-09 14:47:10|9607.5|9597.5|9607.5|9597.5|9608.5|9598.5|9606.1|9596.1|24
1636469240000|2021-11-09 14:47:20|9607.3|9597.3|9606.1|9596.1|9607.4|9597.4|9606|9596|14
1636469250000|2021-11-09 14:47:30|9606|9596|9608.5|9598.5|9609.4|9599.4|9606|9596|20
1636469260000|2021-11-09 14:47:40|9607.8|9597.8|9608.3|9598.3|9609.5|9599.5|9606.3|9596.3|22
1636469270000|2021-11-09 14:47:50|9608.5|9598.5|9606.6|9596.6|9609.3|9599.3|9606.6|9596.6|16
1636469280000|2021-11-09 14:48:00|9606.4|9596.4|9606.6|9596.6|9607|9597|9606.1|9596.1|15
1636469290000|2021-11-09 14:48:10|9606.4|9596.4|9601.6|9591.6|9606.6|9596.6|9601.5|9591.5|17
1636469300000|2021-11-09 14:48:20|9601.5|9591.5|9604.8|9594.8|9605.1|9595.1|9601|9591|12
1636469310000|2021-11-09 14:48:30|9605|9595|9604.1|9594.1|9606.4|9596.4|9603.5|9593.5|14
1636469320000|2021-11-09 14:48:40|9604.4|9594.4|9605.6|9595.6|9606.9|9596.9|9604.4|9594.4|21
1636469330000|2021-11-09 14:48:50|9606|9596|9606.4|9596.4|9606.4|9596.4|9605.5|9595.5|11
1636469340000|2021-11-09 14:49:00|9606.1|9596.1|9605|9595|9606.4|9596.4|9605|9595|22
1636469350000|2021-11-09 14:49:10|9604.8|9594.8|9605.4|9595.4|9605.8|9595.8|9604.8|9594.8|14
1636469360000|2021-11-09 14:49:20|9605.5|9595.5|9604.1|9594.1|9607.8|9597.8|9603.1|9593.1|25
1636469370000|2021-11-09 14:49:30|9604.4|9594.4|9604.1|9594.1|9606|9596|9604.1|9594.1|13
1636469380000|2021-11-09 14:49:40|9603.9|9593.9|9601.4|9591.4|9603.9|9593.9|9601|9591|8
1636469390000|2021-11-09 14:49:50|9601.3|9591.3|9600.6|9590.6|9603|9593|9599.8|9589.8|23
1636469400000|2021-11-09 14:50:00|9600.4|9590.4|9598.5|9588.5|9601.8|9591.8|9598.5|9588.5|24
1636469410000|2021-11-09 14:50:10|9599.4|9589.4|9601.8|9591.8|9602.8|9592.8|9598.5|9588.5|22
1636469420000|2021-11-09 14:50:20|9602.8|9592.8|9601.1|9591.1|9602.8|9592.8|9600.5|9590.5|21
1636469430000|2021-11-09 14:50:30|9600.8|9590.8|9605|9595|9605.1|9595.1|9599.5|9589.5|29
1636469440000|2021-11-09 14:50:40|9605.3|9595.3|9599|9589|9605.3|9595.3|9598.6|9588.6|16
1636469450000|2021-11-09 14:50:50|9599.3|9589.3|9598.1|9588.1|9600.4|9590.4|9597.5|9587.5|16
1636469460000|2021-11-09 14:51:00|9597.9|9587.9|9599.9|9589.9|9600.1|9590.1|9597.6|9587.6|16
1636469470000|2021-11-09 14:51:10|9600.1|9590.1|9595.4|9585.4|9600.1|9590.1|9595.4|9585.4|11
1636469480000|2021-11-09 14:51:20|9595.1|9585.1|9593.4|9583.4|9595.1|9585.1|9592.1|9582.1|10
1636469490000|2021-11-09 14:51:30|9593.1|9583.1|9593.3|9583.3|9593.3|9583.3|9592.4|9582.4|9
1636469500000|2021-11-09 14:51:40|9592.9|9582.9|9593.3|9583.3|9593.5|9583.5|9592.9|9582.9|3
1636469510000|2021-11-09 14:51:50|9594.5|9584.5|9595.5|9585.5|9595.5|9585.5|9593.8|9583.8|7
1636469520000|2021-11-09 14:52:00|9595.8|9585.8|9589.6|9579.6|9595.8|9585.8|9586.8|9576.8|14
1636469530000|2021-11-09 14:52:10|9589.9|9579.9|9580.8|9570.8|9590.6|9580.6|9578.8|9568.8|31
1636469540000|2021-11-09 14:52:20|9579.6|9569.6|9580.6|9570.6|9583|9573|9579.6|9569.6|21
1636469550000|2021-11-09 14:52:30|9581|9571|9578.8|9568.8|9581.4|9571.4|9578.4|9568.4|31
1636469560000|2021-11-09 14:52:40|9578|9568|9578|9568|9579|9569|9576.9|9566.9|23
1636469570000|2021-11-09 14:52:50|9578.8|9568.8|9577.3|9567.3|9579.8|9569.8|9576.8|9566.8|26
1636469580000|2021-11-09 14:53:00|9576.9|9566.9|9577.3|9567.3|9577.6|9567.6|9576.3|9566.3|14
1636469590000|2021-11-09 14:53:10|9577.4|9567.4|9578|9568|9578.1|9568.1|9577.3|9567.3|11
1636469600000|2021-11-09 14:53:20|9578.4|9568.4|9577.5|9567.5|9578.6|9568.6|9577.5|9567.5|19
1636469610000|2021-11-09 14:53:30|9577.8|9567.8|9577.5|9567.5|9578|9568|9576.8|9566.8|13
1636469620000|2021-11-09 14:53:40|9577.8|9567.8|9576.8|9566.8|9578|9568|9576.8|9566.8|9
1636469630000|2021-11-09 14:53:50|9577|9567|9572.1|9562.1|9578.5|9568.5|9572.1|9562.1|12
1636469640000|2021-11-09 14:54:00|9573|9563|9572.8|9562.8|9573.3|9563.3|9571.1|9561.1|27
1636469650000|2021-11-09 14:54:10|9572.5|9562.5|9572.5|9562.5|9572.8|9562.8|9569.8|9559.8|25
1636469660000|2021-11-09 14:54:20|9572.3|9562.3|9570.8|9560.8|9572.3|9562.3|9568.8|9558.8|23
1636469670000|2021-11-09 14:54:30|9570.4|9560.4|9570.6|9560.6|9571.9|9561.9|9570.4|9560.4|21
1636469680000|2021-11-09 14:54:40|9571|9561|9569|9559|9571.3|9561.3|9567.6|9557.6|22
1636469690000|2021-11-09 14:54:50|9568.6|9558.6|9568.4|9558.4|9568.8|9558.8|9568|9558|14
1636469700000|2021-11-09 14:55:00|9567.9|9557.9|9567.6|9557.6|9568.5|9558.5|9566.6|9556.6|25
1636469710000|2021-11-09 14:55:10|9568.4|9558.4|9567.8|9557.8|9568.6|9558.6|9567.3|9557.3|21
1636469720000|2021-11-09 14:55:20|9568.1|9558.1|9567.1|9557.1|9568.1|9558.1|9566.8|9556.8|8
1636469730000|2021-11-09 14:55:30|9566.8|9556.8|9568.8|9558.8|9568.8|9558.8|9566.3|9556.3|16
1636469740000|2021-11-09 14:55:40|9568.5|9558.5|9570.5|9560.5|9570.5|9560.5|9568.5|9558.5|19
1636469750000|2021-11-09 14:55:50|9572|9562|9572.9|9562.9|9574.3|9564.3|9569.9|9559.9|23
1636469760000|2021-11-09 14:56:00|9573.4|9563.4|9574.3|9564.3|9576.9|9566.9|9573.4|9563.4|24
1636469770000|2021-11-09 14:56:10|9572.5|9562.5|9572.6|9562.6|9573.8|9563.8|9571.1|9561.1|19
1636469780000|2021-11-09 14:56:20|9572.3|9562.3|9571|9561|9572.9|9562.9|9570.1|9560.1|22
1636469790000|2021-11-09 14:56:30|9570.8|9560.8|9571.8|9561.8|9572.4|9562.4|9570|9560|24
1636469800000|2021-11-09 14:56:40|9572|9562|9572.9|9562.9|9573.1|9563.1|9571.5|9561.5|18
1636469810000|2021-11-09 14:56:50|9572.5|9562.5|9571.5|9561.5|9572.5|9562.5|9571.4|9561.4|16
1636469820000|2021-11-09 14:57:00|9571.4|9561.4|9570.8|9560.8|9571.4|9561.4|9570.8|9560.8|9
1636469830000|2021-11-09 14:57:10|9569.9|9559.9|9573.9|9563.9|9573.9|9563.9|9569.9|9559.9|12
1636469840000|2021-11-09 14:57:20|9573.8|9563.8|9571.9|9561.9|9573.8|9563.8|9571|9561|19
1636469850000|2021-11-09 14:57:30|9572.1|9562.1|9571.9|9561.9|9572.3|9562.3|9570.6|9560.6|8
1636469860000|2021-11-09 14:57:40|9571.5|9561.5|9570.9|9560.9|9572.5|9562.5|9570.9|9560.9|13
1636469870000|2021-11-09 14:57:50|9571.5|9561.5|9570.9|9560.9|9571.5|9561.5|9570.1|9560.1|10
1636469880000|2021-11-09 14:58:00|9570.8|9560.8|9571.5|9561.5|9571.5|9561.5|9570.1|9560.1|13
1636469890000|2021-11-09 14:58:10|9570.6|9560.6|9568|9558|9571.4|9561.4|9567.1|9557.1|30
1636469900000|2021-11-09 14:58:20|9569|9559|9567.8|9557.8|9569|9559|9566.5|9556.5|25
1636469910000|2021-11-09 14:58:30|9568|9558|9570.5|9560.5|9570.5|9560.5|9567.4|9557.4|25
1636469920000|2021-11-09 14:58:40|9570.8|9560.8|9573.4|9563.4|9573.9|9563.9|9570.8|9560.8|18
1636469930000|2021-11-09 14:58:50|9573.9|9563.9|9569.9|9559.9|9573.9|9563.9|9569.1|9559.1|22
1636469940000|2021-11-09 14:59:00|9570.4|9560.4|9567.5|9557.5|9570.4|9560.4|9567.3|9557.3|24
1636469950000|2021-11-09 14:59:10|9567|9557|9565.9|9555.9|9567.3|9557.3|9565.4|9555.4|15
1636469960000|2021-11-09 14:59:20|9565.6|9555.6|9559.5|9549.5|9565.6|9555.6|9559|9549|27
1636469970000|2021-11-09 14:59:30|9560|9550|9556.4|9546.4|9560|9550|9555.8|9545.8|30
1636469980000|2021-11-09 14:59:40|9556.1|9546.1|9558.4|9548.4|9559.1|9549.1|9555.4|9545.4|28
1636469990000|2021-11-09 14:59:50|9559.1|9549.1|9559.3|9549.3|9560.3|9550.3|9557.4|9547.4|25
1636470000000|2021-11-09 15:00:00|9558.3|9548.3|9553.6|9543.6|9558.3|9548.3|9550.9|9540.9|29
1636470010000|2021-11-09 15:00:10|9554.3|9544.3|9561.4|9551.4|9561.4|9551.4|9554.3|9544.3|29
1636470020000|2021-11-09 15:00:20|9561.6|9551.6|9559.5|9549.5|9562.9|9552.9|9557.9|9547.9|29
1636470030000|2021-11-09 15:00:30|9560|9550|9562.8|9552.8|9562.8|9552.8|9558.8|9548.8|25
1636470040000|2021-11-09 15:00:40|9562.6|9552.6|9563.8|9553.8|9564.8|9554.8|9561.5|9551.5|23
1636470050000|2021-11-09 15:00:50|9562.6|9552.6|9561.1|9551.1|9562.6|9552.6|9559.3|9549.3|22
1636470060000|2021-11-09 15:01:00|9561.5|9551.5|9566|9556|9566|9556|9561.5|9551.5|23
1636470070000|2021-11-09 15:01:10|9564.3|9554.3|9564.6|9554.6|9566.3|9556.3|9563.4|9553.4|24
1636470080000|2021-11-09 15:01:20|9565.9|9555.9|9562.1|9552.1|9565.9|9555.9|9561.8|9551.8|18
1636470090000|2021-11-09 15:01:30|9561.6|9551.6|9560.1|9550.1|9562.1|9552.1|9560.1|9550.1|9
1636470100000|2021-11-09 15:01:40|9559.6|9549.6|9561.3|9551.3|9561.3|9551.3|9559.6|9549.6|18
1636470110000|2021-11-09 15:01:50|9561.9|9551.9|9561.6|9551.6|9562.5|9552.5|9559.6|9549.6|17
1636470120000|2021-11-09 15:02:00|9560.6|9550.6|9558.9|9548.9|9561.1|9551.1|9558.9|9548.9|15
1636470130000|2021-11-09 15:02:10|9558.8|9548.8|9556.9|9546.9|9558.8|9548.8|9556.9|9546.9|13
1636470140000|2021-11-09 15:02:20|9556|9546|9552.3|9542.3|9556|9546|9551.8|9541.8|24
1636470150000|2021-11-09 15:02:30|9551.8|9541.8|9550|9540|9552|9542|9548.3|9538.3|24
1636470160000|2021-11-09 15:02:40|9551|9541|9548.5|9538.5|9551.3|9541.3|9548.5|9538.5|18
1636470170000|2021-11-09 15:02:50|9548.3|9538.3|9548.9|9538.9|9549|9539|9547.9|9537.9|20
1636470180000|2021-11-09 15:03:00|9548.6|9538.6|9540.1|9530.1|9548.6|9538.6|9539.6|9529.6|30
1636470190000|2021-11-09 15:03:10|9541.8|9531.8|9538.5|9528.5|9542.6|9532.6|9537.9|9527.9|25
1636470200000|2021-11-09 15:03:20|9538.1|9528.1|9529.3|9519.3|9538.3|9528.3|9529.3|9519.3|23
1636470210000|2021-11-09 15:03:30|9530.9|9520.9|9540|9530|9540|9530|9530.9|9520.9|28
1636470220000|2021-11-09 15:03:40|9540.6|9530.6|9538.5|9528.5|9540.6|9530.6|9536.4|9526.4|30
1636470230000|2021-11-09 15:03:50|9537.1|9527.1|9532.5|9522.5|9538.5|9528.5|9532.3|9522.3|19
1636470240000|2021-11-09 15:04:00|9532.4|9522.4|9528.8|9518.8|9534|9524|9528.8|9518.8|30
1636470250000|2021-11-09 15:04:10|9529.5|9519.5|9531.4|9521.4|9535.6|9525.6|9529|9519|32
1636470260000|2021-11-09 15:04:20|9530.4|9520.4|9531.4|9521.4|9533.3|9523.3|9528.5|9518.5|34
1636470270000|2021-11-09 15:04:30|9530.3|9520.3|9530.3|9520.3|9533.5|9523.5|9529.3|9519.3|23
1636470280000|2021-11-09 15:04:40|9530.5|9520.5|9533.8|9523.8|9533.8|9523.8|9529.5|9519.5|24
1636470290000|2021-11-09 15:04:50|9534.3|9524.3|9533.8|9523.8|9536.4|9526.4|9533.4|9523.4|23
1636470300000|2021-11-09 15:05:00|9533.6|9523.6|9533.9|9523.9|9533.9|9523.9|9528.3|9518.3|25
1636470310000|2021-11-09 15:05:10|9535.3|9525.3|9533.6|9523.6|9535.6|9525.6|9531.9|9521.9|19
1636470320000|2021-11-09 15:05:20|9533.1|9523.1|9532.6|9522.6|9536.1|9526.1|9532.6|9522.6|26
1636470330000|2021-11-09 15:05:30|9533.1|9523.1|9536.1|9526.1|9536.1|9526.1|9532.9|9522.9|25
1636470340000|2021-11-09 15:05:40|9536.6|9526.6|9538.4|9528.4|9538.4|9528.4|9535.6|9525.6|22
1636470350000|2021-11-09 15:05:50|9539.3|9529.3|9539|9529|9540.4|9530.4|9537.3|9527.3|24
1636470360000|2021-11-09 15:06:00|9538.9|9528.9|9534.4|9524.4|9539.4|9529.4|9533.1|9523.1|30
1636470370000|2021-11-09 15:06:10|9535.1|9525.1|9534.3|9524.3|9535.4|9525.4|9532.8|9522.8|16
1636470380000|2021-11-09 15:06:20|9534|9524|9535.3|9525.3|9536|9526|9532.9|9522.9|23
1636470390000|2021-11-09 15:06:30|9535.5|9525.5|9531.8|9521.8|9535.5|9525.5|9529.5|9519.5|22
1636470400000|2021-11-09 15:06:40|9531.6|9521.6|9532.8|9522.8|9532.9|9522.9|9529.6|9519.6|21
1636470410000|2021-11-09 15:06:50|9532.5|9522.5|9532|9522|9532.5|9522.5|9530.6|9520.6|20
1636470420000|2021-11-09 15:07:00|9531.3|9521.3|9529.6|9519.6|9532.8|9522.8|9529.4|9519.4|22
1636470430000|2021-11-09 15:07:10|9530|9520|9529.3|9519.3|9531|9521|9526.6|9516.6|29
1636470440000|2021-11-09 15:07:20|9531.5|9521.5|9527.5|9517.5|9531.5|9521.5|9526.6|9516.6|23
1636470450000|2021-11-09 15:07:30|9526.5|9516.5|9528.9|9518.9|9528.9|9518.9|9526|9516|25
1636470460000|2021-11-09 15:07:40|9530.5|9520.5|9530.6|9520.6|9530.8|9520.8|9528|9518|29
1636470470000|2021-11-09 15:07:50|9530.1|9520.1|9530.1|9520.1|9532|9522|9528.4|9518.4|20
1636470480000|2021-11-09 15:08:00|9529.6|9519.6|9530.6|9520.6|9531.1|9521.1|9527.8|9517.8|22
1636470490000|2021-11-09 15:08:10|9530.8|9520.8|9526.8|9516.8|9530.8|9520.8|9526.4|9516.4|27
1636470500000|2021-11-09 15:08:20|9526.5|9516.5|9523.8|9513.8|9526.5|9516.5|9518.9|9508.9|25
1636470510000|2021-11-09 15:08:30|9523.5|9513.5|9526.5|9516.5|9526.5|9516.5|9520.3|9510.3|19
1636470520000|2021-11-09 15:08:40|9526.4|9516.4|9526|9516|9526.8|9516.8|9524.9|9514.9|22
1636470530000|2021-11-09 15:08:50|9526.5|9516.5|9523.1|9513.1|9526.5|9516.5|9522.9|9512.9|22
1636470540000|2021-11-09 15:09:00|9522.9|9512.9|9524.9|9514.9|9525.8|9515.8|9521.4|9511.4|21
1636470550000|2021-11-09 15:09:10|9525.5|9515.5|9525.5|9515.5|9526.1|9516.1|9524.5|9514.5|18
1636470560000|2021-11-09 15:09:20|9525.1|9515.1|9523.8|9513.8|9525.6|9515.6|9522.4|9512.4|16
1636470570000|2021-11-09 15:09:30|9526|9516|9528.4|9518.4|9529.5|9519.5|9525.8|9515.8|26
1636470580000|2021-11-09 15:09:40|9527.5|9517.5|9527.1|9517.1|9528.3|9518.3|9526|9516|27
1636470590000|2021-11-09 15:09:50|9526.9|9516.9|9521.6|9511.6|9526.9|9516.9|9521.6|9511.6|25
1636470600000|2021-11-09 15:10:00|9521.4|9511.4|9516.9|9506.9|9522.6|9512.6|9516.4|9506.4|33
1636470610000|2021-11-09 15:10:10|9516.6|9506.6|9517.8|9507.8|9520|9510|9515.8|9505.8|17
1636470620000|2021-11-09 15:10:20|9518.1|9508.1|9518|9508|9522.8|9512.8|9516.9|9506.9|26
1636470630000|2021-11-09 15:10:30|9518.1|9508.1|9522.9|9512.9|9523.1|9513.1|9517.6|9507.6|18
1636470640000|2021-11-09 15:10:40|9523.8|9513.8|9521|9511|9523.8|9513.8|9520.4|9510.4|19
1636470650000|2021-11-09 15:10:50|9520.6|9510.6|9514.4|9504.4|9520.9|9510.9|9514.1|9504.1|28
1636470660000|2021-11-09 15:11:00|9514.3|9504.3|9513.4|9503.4|9515.1|9505.1|9513.1|9503.1|31
1636470670000|2021-11-09 15:11:10|9513.3|9503.3|9512.8|9502.8|9514.5|9504.5|9512.5|9502.5|22
1636470680000|2021-11-09 15:11:20|9512.4|9502.4|9512.4|9502.4|9513.6|9503.6|9512.1|9502.1|25
1636470690000|2021-11-09 15:11:30|9512.6|9502.6|9514.8|9504.8|9514.8|9504.8|9511.3|9501.3|26
1636470700000|2021-11-09 15:11:40|9514.4|9504.4|9515.5|9505.5|9517.1|9507.1|9514.4|9504.4|19
1636470710000|2021-11-09 15:11:50|9515.4|9505.4|9518.9|9508.9|9518.9|9508.9|9514.9|9504.9|22
1636470720000|2021-11-09 15:12:00|9519.3|9509.3|9523.5|9513.5|9523.5|9513.5|9519.3|9509.3|20
1636470730000|2021-11-09 15:12:10|9523.8|9513.8|9522|9512|9524.8|9514.8|9519.8|9509.8|24
1636470740000|2021-11-09 15:12:20|9521.9|9511.9|9522|9512|9523.1|9513.1|9519|9509|26
1636470750000|2021-11-09 15:12:30|9523.4|9513.4|9524|9514|9524|9514|9521.5|9511.5|16
1636470760000|2021-11-09 15:12:40|9524.1|9514.1|9530.9|9520.9|9531.4|9521.4|9524.1|9514.1|19
1636470770000|2021-11-09 15:12:50|9531.1|9521.1|9529.5|9519.5|9531.1|9521.1|9527.9|9517.9|27
1636470780000|2021-11-09 15:13:00|9529.4|9519.4|9524.8|9514.8|9529.4|9519.4|9524.1|9514.1|30
1636470790000|2021-11-09 15:13:10|9524.5|9514.5|9523.6|9513.6|9524.8|9514.8|9522.8|9512.8|16
1636470800000|2021-11-09 15:13:20|9523.5|9513.5|9521.3|9511.3|9523.5|9513.5|9520.9|9510.9|16
1636470810000|2021-11-09 15:13:30|9520.4|9510.4|9522.5|9512.5|9522.6|9512.6|9517.8|9507.8|21
1636470820000|2021-11-09 15:13:40|9522.4|9512.4|9523.4|9513.4|9524.6|9514.6|9522.4|9512.4|19
1636470830000|2021-11-09 15:13:50|9522.6|9512.6|9523.3|9513.3|9524.1|9514.1|9522.6|9512.6|15
1636470840000|2021-11-09 15:14:00|9522.8|9512.8|9527.5|9517.5|9527.8|9517.8|9522.5|9512.5|19
1636470850000|2021-11-09 15:14:10|9526.9|9516.9|9527.8|9517.8|9528|9518|9526.4|9516.4|22
1636470860000|2021-11-09 15:14:20|9528|9518|9529|9519|9530.4|9520.4|9526.6|9516.6|18
1636470870000|2021-11-09 15:14:30|9529.3|9519.3|9532.4|9522.4|9533.3|9523.3|9529.3|9519.3|21
1636470880000|2021-11-09 15:14:40|9531.9|9521.9|9529.8|9519.8|9532.4|9522.4|9528.6|9518.6|16
1636470890000|2021-11-09 15:14:50|9529.5|9519.5|9530.8|9520.8|9531.8|9521.8|9527.9|9517.9|20
1636470900000|2021-11-09 15:15:00|9530.4|9520.4|9526.9|9516.9|9530.4|9520.4|9525.9|9515.9|24
1636470910000|2021-11-09 15:15:10|9527.4|9517.4|9527.3|9517.3|9528.1|9518.1|9526.4|9516.4|24
1636470920000|2021-11-09 15:15:20|9527|9517|9529.9|9519.9|9529.9|9519.9|9526.6|9516.6|24
1636470930000|2021-11-09 15:15:30|9529.8|9519.8|9530.5|9520.5|9531.3|9521.3|9529.6|9519.6|12
1636470940000|2021-11-09 15:15:40|9530.8|9520.8|9527.5|9517.5|9532.8|9522.8|9526.3|9516.3|26
1636470950000|2021-11-09 15:15:50|9527.8|9517.8|9532.1|9522.1|9532.1|9522.1|9527.8|9517.8|15
1636470960000|2021-11-09 15:16:00|9531.4|9521.4|9527.5|9517.5|9531.4|9521.4|9527.3|9517.3|23
1636470970000|2021-11-09 15:16:10|9528|9518|9525|9515|9528.8|9518.8|9523.6|9513.6|15
1636470980000|2021-11-09 15:16:20|9525.4|9515.4|9529.8|9519.8|9530.6|9520.6|9524.4|9514.4|22
1636470990000|2021-11-09 15:16:30|9529.6|9519.6|9531.1|9521.1|9531.1|9521.1|9527.6|9517.6|20
1636471000000|2021-11-09 15:16:40|9531.4|9521.4|9531.8|9521.8|9531.8|9521.8|9530.3|9520.3|8
1636471010000|2021-11-09 15:16:50|9532|9522|9534.8|9524.8|9536.4|9526.4|9532|9522|17
1636471020000|2021-11-09 15:17:00|9534.9|9524.9|9533|9523|9534.9|9524.9|9531.4|9521.4|26
1636471030000|2021-11-09 15:17:10|9532.9|9522.9|9531.8|9521.8|9532.9|9522.9|9529.1|9519.1|19
1636471040000|2021-11-09 15:17:20|9532|9522|9527.1|9517.1|9532|9522|9526.9|9516.9|21
1636471050000|2021-11-09 15:17:30|9526.1|9516.1|9523.1|9513.1|9526.1|9516.1|9522.1|9512.1|21
1636471060000|2021-11-09 15:17:40|9523.3|9513.3|9523.4|9513.4|9524.4|9514.4|9522|9512|14
1636471070000|2021-11-09 15:17:50|9523.3|9513.3|9519.9|9509.9|9525.3|9515.3|9519.9|9509.9|28
1636471080000|2021-11-09 15:18:00|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9518.9|9508.9|17
1636471090000|2021-11-09 15:18:10|9520.4|9510.4|9517.9|9507.9|9520.6|9510.6|9516.5|9506.5|21
1636471100000|2021-11-09 15:18:20|9518.6|9508.6|9520.1|9510.1|9520.6|9510.6|9518.4|9508.4|13
1636471110000|2021-11-09 15:18:30|9520.6|9510.6|9520.9|9510.9|9521.9|9511.9|9520.6|9510.6|8
1636471120000|2021-11-09 15:18:40|9520.6|9510.6|9517.5|9507.5|9520.6|9510.6|9516.6|9506.6|14
1636471130000|2021-11-09 15:18:50|9517.8|9507.8|9520|9510|9520.1|9510.1|9517.5|9507.5|11
1636471140000|2021-11-09 15:19:00|9520.1|9510.1|9522.6|9512.6|9524.9|9514.9|9520.1|9510.1|15
1636471150000|2021-11-09 15:19:10|9523.3|9513.3|9525.1|9515.1|9526.3|9516.3|9523.3|9513.3|17
1636471160000|2021-11-09 15:19:20|9525.3|9515.3|9522.9|9512.9|9526|9516|9522.8|9512.8|11
1636471170000|2021-11-09 15:19:30|9522.6|9512.6|9523.6|9513.6|9524.6|9514.6|9520.9|9510.9|20
1636471180000|2021-11-09 15:19:40|9523.9|9513.9|9524|9514|9524.4|9514.4|9522.9|9512.9|12
1636471190000|2021-11-09 15:19:50|9524.3|9514.3|9525.1|9515.1|9525.5|9515.5|9523.9|9513.9|14
1636471200000|2021-11-09 15:20:00|9525.5|9515.5|9527.4|9517.4|9529.1|9519.1|9525.5|9515.5|18
1636471210000|2021-11-09 15:20:10|9527.5|9517.5|9527.9|9517.9|9528.9|9518.9|9527.1|9517.1|22
1636471220000|2021-11-09 15:20:20|9527.5|9517.5|9527.3|9517.3|9528.4|9518.4|9527.1|9517.1|17
1636471230000|2021-11-09 15:20:30|9527|9517|9527.3|9517.3|9528|9518|9527|9517|13
1636471240000|2021-11-09 15:20:40|9527.5|9517.5|9528.6|9518.6|9528.6|9518.6|9527.1|9517.1|10
1636471250000|2021-11-09 15:20:50|9528.9|9518.9|9527.1|9517.1|9528.9|9518.9|9526.8|9516.8|19
1636471260000|2021-11-09 15:21:00|9526.9|9516.9|9528.9|9518.9|9529.1|9519.1|9526.8|9516.8|16
1636471270000|2021-11-09 15:21:10|9529.1|9519.1|9533.1|9523.1|9533.6|9523.6|9528.9|9518.9|16
1636471280000|2021-11-09 15:21:20|9533.4|9523.4|9535.9|9525.9|9537.3|9527.3|9533.1|9523.1|20
1636471290000|2021-11-09 15:21:30|9536.3|9526.3|9536.5|9526.5|9537.1|9527.1|9535|9525|15
1636471300000|2021-11-09 15:21:40|9536.4|9526.4|9537.5|9527.5|9538.3|9528.3|9536.3|9526.3|16
1636471310000|2021-11-09 15:21:50|9537.8|9527.8|9543.1|9533.1|9543.5|9533.5|9537.8|9527.8|12
1636471320000|2021-11-09 15:22:00|9542.9|9532.9|9543.5|9533.5|9543.5|9533.5|9539.5|9529.5|13
1636471330000|2021-11-09 15:22:10|9543.4|9533.4|9542.6|9532.6|9543.4|9533.4|9540.6|9530.6|23
1636471340000|2021-11-09 15:22:20|9542.1|9532.1|9541|9531|9543.3|9533.3|9540.1|9530.1|22
1636471350000|2021-11-09 15:22:30|9541.4|9531.4|9543.8|9533.8|9544|9534|9540.9|9530.9|18
1636471360000|2021-11-09 15:22:40|9543.5|9533.5|9543.1|9533.1|9544|9534|9543|9533|15
1636471370000|2021-11-09 15:22:50|9543|9533|9544.4|9534.4|9545.8|9535.8|9542.4|9532.4|17
1636471380000|2021-11-09 15:23:00|9544|9534|9543.6|9533.6|9544|9534|9542.9|9532.9|16
1636471390000|2021-11-09 15:23:10|9544|9534|9544|9534|9544.3|9534.3|9543.1|9533.1|17
1636471400000|2021-11-09 15:23:20|9543.6|9533.6|9543.4|9533.4|9543.6|9533.6|9542.6|9532.6|15
1636471410000|2021-11-09 15:23:30|9543.6|9533.6|9542.6|9532.6|9543.9|9533.9|9542.6|9532.6|8
1636471420000|2021-11-09 15:23:40|9542.9|9532.9|9543.1|9533.1|9543.9|9533.9|9542.9|9532.9|16
1636471430000|2021-11-09 15:23:50|9542.9|9532.9|9542.1|9532.1|9543.1|9533.1|9541.9|9531.9|14
1636471440000|2021-11-09 15:24:00|9541.8|9531.8|9541.5|9531.5|9542.8|9532.8|9541.5|9531.5|10
1636471450000|2021-11-09 15:24:10|9541.6|9531.6|9543.4|9533.4|9543.8|9533.8|9541.6|9531.6|11
1636471460000|2021-11-09 15:24:20|9542.6|9532.6|9543.8|9533.8|9543.8|9533.8|9541.9|9531.9|10
1636471470000|2021-11-09 15:24:30|9543.6|9533.6|9543|9533|9543.6|9533.6|9542.1|9532.1|10
1636471480000|2021-11-09 15:24:40|9542.3|9532.3|9542.3|9532.3|9543|9533|9542.3|9532.3|14
1636471490000|2021-11-09 15:24:50|9542.5|9532.5|9543.6|9533.6|9543.9|9533.9|9542.3|9532.3|15
1636471500000|2021-11-09 15:25:00|9544.5|9534.5|9544.1|9534.1|9544.8|9534.8|9543.3|9533.3|13
1636471510000|2021-11-09 15:25:10|9544.3|9534.3|9546.4|9536.4|9547.1|9537.1|9544.1|9534.1|18
1636471520000|2021-11-09 15:25:20|9546|9536|9545.4|9535.4|9546.4|9536.4|9545.3|9535.3|20
1636471530000|2021-11-09 15:25:30|9545|9535|9545.1|9535.1|9546|9536|9545|9535|20
1636471540000|2021-11-09 15:25:40|9544.9|9534.9|9544.6|9534.6|9545.3|9535.3|9544.5|9534.5|11
1636471550000|2021-11-09 15:25:50|9545|9535|9547.9|9537.9|9548.8|9538.8|9545|9535|20
1636471560000|2021-11-09 15:26:00|9548.1|9538.1|9547.1|9537.1|9548.9|9538.9|9547.1|9537.1|14
1636471570000|2021-11-09 15:26:10|9546.3|9536.3|9545.9|9535.9|9546.8|9536.8|9545.6|9535.6|8
1636471580000|2021-11-09 15:26:20|9545.4|9535.4|9542.6|9532.6|9545.5|9535.5|9542.6|9532.6|23
1636471590000|2021-11-09 15:26:30|9542.4|9532.4|9542.6|9532.6|9543.5|9533.5|9542.3|9532.3|18
1636471600000|2021-11-09 15:26:40|9542.8|9532.8|9545.4|9535.4|9546|9536|9542.8|9532.8|15
1636471610000|2021-11-09 15:26:50|9545.6|9535.6|9546.1|9536.1|9546.8|9536.8|9544.3|9534.3|17
1636471620000|2021-11-09 15:27:00|9545.9|9535.9|9547.6|9537.6|9548.1|9538.1|9545.4|9535.4|24
1636471630000|2021-11-09 15:27:10|9547.9|9537.9|9548.4|9538.4|9548.6|9538.6|9547.9|9537.9|17
1636471640000|2021-11-09 15:27:20|9548.6|9538.6|9548.5|9538.5|9548.6|9538.6|9548.1|9538.1|15
1636471650000|2021-11-09 15:27:30|9548.6|9538.6|9548.5|9538.5|9548.8|9538.8|9548.3|9538.3|12
1636471660000|2021-11-09 15:27:40|9548.8|9538.8|9548.8|9538.8|9549|9539|9548.5|9538.5|7
1636471670000|2021-11-09 15:27:50|9548.6|9538.6|9548.5|9538.5|9549.1|9539.1|9548|9538|13
1636471680000|2021-11-09 15:28:00|9548.6|9538.6|9545.8|9535.8|9548.6|9538.6|9545.5|9535.5|15
1636471690000|2021-11-09 15:28:10|9545.3|9535.3|9545.4|9535.4|9546|9536|9545.3|9535.3|13
1636471700000|2021-11-09 15:28:20|9545|9535|9546|9536|9546.4|9536.4|9543.9|9533.9|16
1636471710000|2021-11-09 15:28:30|9545.8|9535.8|9545|9535|9547|9537|9545|9535|21
1636471720000|2021-11-09 15:28:40|9544.5|9534.5|9546.1|9536.1|9546.1|9536.1|9543.6|9533.6|16
1636471730000|2021-11-09 15:28:50|9547|9537|9547.3|9537.3|9547.5|9537.5|9546.4|9536.4|9
1636471740000|2021-11-09 15:29:00|9547|9537|9546.9|9536.9|9547.9|9537.9|9546.6|9536.6|11
1636471750000|2021-11-09 15:29:10|9547.3|9537.3|9546.6|9536.6|9547.8|9537.8|9546.3|9536.3|14
1636471760000|2021-11-09 15:29:20|9546.8|9536.8|9547.3|9537.3|9547.3|9537.3|9546|9536|17
1636471770000|2021-11-09 15:29:30|9547.5|9537.5|9547.9|9537.9|9548.8|9538.8|9547.5|9537.5|18
1636471780000|2021-11-09 15:29:40|9548.1|9538.1|9546.6|9536.6|9548.1|9538.1|9546.4|9536.4|13
1636471790000|2021-11-09 15:29:50|9546.4|9536.4|9546.9|9536.9|9547.1|9537.1|9546|9536|12
1636471800000|2021-11-09 15:30:00|9546.6|9536.6|9549.8|9539.8|9549.9|9539.9|9546.1|9536.1|20
1636471810000|2021-11-09 15:30:10|9549.9|9539.9|9552|9542|9552|9542|9549.4|9539.4|18
1636471820000|2021-11-09 15:30:20|9551.9|9541.9|9551.4|9541.4|9551.9|9541.9|9550.3|9540.3|8
1636471830000|2021-11-09 15:30:30|9551.5|9541.5|9551.9|9541.9|9552.8|9542.8|9551.5|9541.5|15
1636471840000|2021-11-09 15:30:40|9551.6|9541.6|9549.9|9539.9|9551.9|9541.9|9549.3|9539.3|13
1636471850000|2021-11-09 15:30:50|9549.8|9539.8|9549.5|9539.5|9550.6|9540.6|9548.9|9538.9|21
1636471860000|2021-11-09 15:31:00|9549.1|9539.1|9545.6|9535.6|9549.1|9539.1|9545.6|9535.6|16
1636471870000|2021-11-09 15:31:10|9545.4|9535.4|9546.6|9536.6|9547.5|9537.5|9545.4|9535.4|16
1636471880000|2021-11-09 15:31:20|9546.8|9536.8|9545.6|9535.6|9547.5|9537.5|9545.3|9535.3|12
1636471890000|2021-11-09 15:31:30|9545.4|9535.4|9544.6|9534.6|9545.4|9535.4|9544.1|9534.1|9
1636471900000|2021-11-09 15:31:40|9544.4|9534.4|9542.8|9532.8|9544.9|9534.9|9542.4|9532.4|10
1636471910000|2021-11-09 15:31:50|9542.4|9532.4|9540.6|9530.6|9542.6|9532.6|9540.6|9530.6|12
1636471920000|2021-11-09 15:32:00|9540.8|9530.8|9540.8|9530.8|9540.9|9530.9|9540.5|9530.5|9
1636471930000|2021-11-09 15:32:10|9540.5|9530.5|9540.8|9530.8|9541|9531|9540.4|9530.4|11
1636471940000|2021-11-09 15:32:20|9540.9|9530.9|9537.1|9527.1|9540.9|9530.9|9537.1|9527.1|16
1636471950000|2021-11-09 15:32:30|9536.9|9526.9|9536.9|9526.9|9537.5|9527.5|9536.5|9526.5|16
1636471960000|2021-11-09 15:32:40|9537.4|9527.4|9536.1|9526.1|9537.6|9527.6|9536.1|9526.1|12
1636471970000|2021-11-09 15:32:50|9536.4|9526.4|9533.8|9523.8|9536.4|9526.4|9533.6|9523.6|12
1636471980000|2021-11-09 15:33:00|9533.5|9523.5|9534.1|9524.1|9534.1|9524.1|9532|9522|14
1636471990000|2021-11-09 15:33:10|9533.9|9523.9|9533.1|9523.1|9533.9|9523.9|9531.3|9521.3|16
1636472000000|2021-11-09 15:33:20|9533.4|9523.4|9531.9|9521.9|9534.1|9524.1|9531.6|9521.6|17
1636472010000|2021-11-09 15:33:30|9531.6|9521.6|9533|9523|9533.1|9523.1|9531.6|9521.6|10
1636472020000|2021-11-09 15:33:40|9533.6|9523.6|9531.8|9521.8|9533.6|9523.6|9531.4|9521.4|16
1636472030000|2021-11-09 15:33:50|9531.4|9521.4|9533|9523|9533|9523|9531.3|9521.3|16
1636472040000|2021-11-09 15:34:00|9532.8|9522.8|9534.5|9524.5|9534.5|9524.5|9532|9522|15
1636472050000|2021-11-09 15:34:10|9535|9525|9538.5|9528.5|9539.1|9529.1|9535|9525|18
1636472060000|2021-11-09 15:34:20|9538.8|9528.8|9540.4|9530.4|9541.4|9531.4|9538.8|9528.8|22
1636472070000|2021-11-09 15:34:30|9540|9530|9540|9530|9540.8|9530.8|9539.8|9529.8|13
1636472080000|2021-11-09 15:34:40|9539.8|9529.8|9538.4|9528.4|9539.8|9529.8|9537.5|9527.5|16
1636472090000|2021-11-09 15:34:50|9538.1|9528.1|9539.9|9529.9|9541|9531|9538.1|9528.1|19
1636472100000|2021-11-09 15:35:00|9539.6|9529.6|9538.8|9528.8|9541|9531|9537.6|9527.6|18
1636472110000|2021-11-09 15:35:10|9538.4|9528.4|9538.1|9528.1|9539.9|9529.9|9537.6|9527.6|11
1636472120000|2021-11-09 15:35:20|9538.5|9528.5|9537.5|9527.5|9539.9|9529.9|9537.4|9527.4|14
1636472130000|2021-11-09 15:35:30|9537.4|9527.4|9534.9|9524.9|9537.4|9527.4|9534|9524|15
1636472140000|2021-11-09 15:35:40|9533.9|9523.9|9535|9525|9535.5|9525.5|9533.9|9523.9|16
1636472150000|2021-11-09 15:35:50|9534.9|9524.9|9532.6|9522.6|9534.9|9524.9|9532.3|9522.3|18
1636472160000|2021-11-09 15:36:00|9533|9523|9535.6|9525.6|9535.6|9525.6|9532.3|9522.3|22
1636472170000|2021-11-09 15:36:10|9536.3|9526.3|9538.4|9528.4|9539.1|9529.1|9536.3|9526.3|16
1636472180000|2021-11-09 15:36:20|9538.9|9528.9|9539.6|9529.6|9540|9530|9538.3|9528.3|20
1636472190000|2021-11-09 15:36:30|9539.4|9529.4|9540.8|9530.8|9540.8|9530.8|9539.4|9529.4|13
1636472200000|2021-11-09 15:36:40|9540.6|9530.6|9541.6|9531.6|9541.6|9531.6|9540.5|9530.5|9
1636472210000|2021-11-09 15:36:50|9541.9|9531.9|9544.1|9534.1|9544.1|9534.1|9541.9|9531.9|11
1636472220000|2021-11-09 15:37:00|9544.4|9534.4|9545|9535|9545|9535|9544|9534|8
1636472230000|2021-11-09 15:37:10|9545.1|9535.1|9546|9536|9547.1|9537.1|9545.1|9535.1|17
1636472240000|2021-11-09 15:37:20|9545.6|9535.6|9546.9|9536.9|9547.5|9537.5|9545.6|9535.6|14
1636472250000|2021-11-09 15:37:30|9546.8|9536.8|9544.3|9534.3|9546.8|9536.8|9544|9534|7
1636472260000|2021-11-09 15:37:40|9544|9534|9543.6|9533.6|9544.3|9534.3|9543.1|9533.1|13
1636472270000|2021-11-09 15:37:50|9544|9534|9544.6|9534.6|9545|9535|9542.9|9532.9|13
1636472280000|2021-11-09 15:38:00|9544.3|9534.3|9544.8|9534.8|9544.8|9534.8|9544|9534|6
1636472290000|2021-11-09 15:38:10|9545|9535|9546.4|9536.4|9546.4|9536.4|9545|9535|7
1636472300000|2021-11-09 15:38:20|9546.1|9536.1|9546.4|9536.4|9546.4|9536.4|9546.1|9536.1|10
1636472310000|2021-11-09 15:38:30|9546.5|9536.5|9547.1|9537.1|9548.3|9538.3|9546.5|9536.5|10
1636472320000|2021-11-09 15:38:40|9547.6|9537.6|9548.9|9538.9|9549.9|9539.9|9547.3|9537.3|18
1636472330000|2021-11-09 15:38:50|9548.5|9538.5|9548.4|9538.4|9549.1|9539.1|9548.1|9538.1|16
1636472340000|2021-11-09 15:39:00|9548.1|9538.1|9548.9|9538.9|9548.9|9538.9|9548.1|9538.1|11
1636472350000|2021-11-09 15:39:10|9549|9539|9548.6|9538.6|9549|9539|9548.5|9538.5|6
1636472360000|2021-11-09 15:39:20|9548.5|9538.5|9547.9|9537.9|9548.5|9538.5|9547.8|9537.8|12
1636472370000|2021-11-09 15:39:30|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|9547.9|9537.9|7
1636472380000|2021-11-09 15:39:40|9547.9|9537.9|9548.1|9538.1|9548.8|9538.8|9547.8|9537.8|9
1636472390000|2021-11-09 15:39:50|9548.4|9538.4|9550.3|9540.3|9550.5|9540.5|9548|9538|11
1636472400000|2021-11-09 15:40:00|9549.9|9539.9|9544.4|9534.4|9549.9|9539.9|9543.8|9533.8|21
1636472410000|2021-11-09 15:40:10|9544.8|9534.8|9546.9|9536.9|9546.9|9536.9|9544.8|9534.8|7
1636472420000|2021-11-09 15:40:20|9547.1|9537.1|9550.1|9540.1|9550.4|9540.4|9547.1|9537.1|12
1636472430000|2021-11-09 15:40:30|9550|9540|9550.9|9540.9|9551.5|9541.5|9549.6|9539.6|17
1636472440000|2021-11-09 15:40:40|9550.3|9540.3|9551.3|9541.3|9551.5|9541.5|9550.3|9540.3|12
1636472450000|2021-11-09 15:40:50|9551.5|9541.5|9552.1|9542.1|9552.1|9542.1|9550.8|9540.8|17
1636472460000|2021-11-09 15:41:00|9551.9|9541.9|9552.6|9542.6|9553.3|9543.3|9551.6|9541.6|16
1636472470000|2021-11-09 15:41:10|9552|9542|9552|9542|9552.6|9542.6|9551.4|9541.4|6
1636472480000|2021-11-09 15:41:20|9551.8|9541.8|9551.9|9541.9|9553.4|9543.4|9551.8|9541.8|11
1636472490000|2021-11-09 15:41:30|9551.6|9541.6|9552.5|9542.5|9552.9|9542.9|9551.6|9541.6|12
1636472500000|2021-11-09 15:41:40|9552.4|9542.4|9550.8|9540.8|9552.4|9542.4|9550.8|9540.8|8
1636472510000|2021-11-09 15:41:50|9551.1|9541.1|9551.8|9541.8|9551.8|9541.8|9550.9|9540.9|6
1636472520000|2021-11-09 15:42:00|9551.5|9541.5|9551.9|9541.9|9552.1|9542.1|9550.4|9540.4|18
1636472530000|2021-11-09 15:42:10|9551.5|9541.5|9550.9|9540.9|9552.3|9542.3|9550.6|9540.6|6
1636472540000|2021-11-09 15:42:20|9551.4|9541.4|9551.1|9541.1|9552.1|9542.1|9551.1|9541.1|12
1636472550000|2021-11-09 15:42:30|9550.9|9540.9|9551.9|9541.9|9552.8|9542.8|9550.9|9540.9|14
1636472560000|2021-11-09 15:42:40|9552.1|9542.1|9551.9|9541.9|9552.1|9542.1|9551.1|9541.1|8
1636472570000|2021-11-09 15:42:50|9552.1|9542.1|9551.6|9541.6|9552.1|9542.1|9551.1|9541.1|16
1636472580000|2021-11-09 15:43:00|9551.9|9541.9|9551.5|9541.5|9551.9|9541.9|9550.9|9540.9|12
1636472590000|2021-11-09 15:43:10|9551.6|9541.6|9550.4|9540.4|9551.6|9541.6|9550.3|9540.3|15
1636472600000|2021-11-09 15:43:20|9550.1|9540.1|9548.6|9538.6|9550.1|9540.1|9548.4|9538.4|5
1636472610000|2021-11-09 15:43:30|9548.9|9538.9|9550.5|9540.5|9550.5|9540.5|9547.9|9537.9|12
1636472620000|2021-11-09 15:43:40|9550.9|9540.9|9549.4|9539.4|9550.9|9540.9|9549.4|9539.4|11
1636472630000|2021-11-09 15:43:50|9550.3|9540.3|9549.9|9539.9|9550.4|9540.4|9549.9|9539.9|6
1636472640000|2021-11-09 15:44:00|9548.5|9538.5|9546.1|9536.1|9548.6|9538.6|9545.8|9535.8|17
1636472650000|2021-11-09 15:44:10|9546.8|9536.8|9547.8|9537.8|9548.8|9538.8|9545.8|9535.8|19
1636472660000|2021-11-09 15:44:20|9547.5|9537.5|9548.1|9538.1|9548.8|9538.8|9546.3|9536.3|23
1636472670000|2021-11-09 15:44:30|9547.9|9537.9|9547.8|9537.8|9547.9|9537.9|9547.4|9537.4|8
1636472680000|2021-11-09 15:44:40|9547.5|9537.5|9547|9537|9548|9538|9546.9|9536.9|13
1636472690000|2021-11-09 15:44:50|9546.6|9536.6|9545.9|9535.9|9546.6|9536.6|9545.1|9535.1|17
1636472700000|2021-11-09 15:45:00|9545.6|9535.6|9546.1|9536.1|9546.6|9536.6|9545.3|9535.3|17
1636472710000|2021-11-09 15:45:10|9546.8|9536.8|9544.1|9534.1|9546.8|9536.8|9544.1|9534.1|16
1636472720000|2021-11-09 15:45:20|9543.9|9533.9|9544.1|9534.1|9544.4|9534.4|9543.9|9533.9|3
1636472730000|2021-11-09 15:45:30|9544.4|9534.4|9544.8|9534.8|9545|9535|9543.9|9533.9|16
1636472740000|2021-11-09 15:45:40|9545|9535|9544.1|9534.1|9545|9535|9544.1|9534.1|6
1636472750000|2021-11-09 15:45:50|9544.4|9534.4|9543.5|9533.5|9544.8|9534.8|9543.4|9533.4|10
1636472760000|2021-11-09 15:46:00|9543.6|9533.6|9543.9|9533.9|9543.9|9533.9|9543.6|9533.6|5
1636472770000|2021-11-09 15:46:10|9544.5|9534.5|9545|9535|9545.3|9535.3|9544.5|9534.5|3
1636472780000|2021-11-09 15:46:20|9545.9|9535.9|9546.4|9536.4|9546.8|9536.8|9545.9|9535.9|8
1636472790000|2021-11-09 15:46:30|9546.3|9536.3|9547.6|9537.6|9547.8|9537.8|9545.4|9535.4|11
1636472800000|2021-11-09 15:46:40|9547.5|9537.5|9546.5|9536.5|9547.8|9537.8|9546.3|9536.3|20
1636472810000|2021-11-09 15:46:50|9546.9|9536.9|9546.4|9536.4|9547.8|9537.8|9546.4|9536.4|13
1636472820000|2021-11-09 15:47:00|9546|9536|9543.6|9533.6|9546|9536|9543.6|9533.6|16
1636472830000|2021-11-09 15:47:10|9544|9534|9545.6|9535.6|9545.6|9535.6|9543.4|9533.4|13
1636472840000|2021-11-09 15:47:20|9545.5|9535.5|9545.8|9535.8|9545.9|9535.9|9544.8|9534.8|15
1636472850000|2021-11-09 15:47:30|9545.5|9535.5|9544.9|9534.9|9545.6|9535.6|9544.4|9534.4|10
1636472860000|2021-11-09 15:47:40|9544.5|9534.5|9541.9|9531.9|9545.5|9535.5|9541.4|9531.4|12
1636472870000|2021-11-09 15:47:50|9542.6|9532.6|9544|9534|9545|9535|9542.6|9532.6|12
1636472880000|2021-11-09 15:48:00|9544.6|9534.6|9545|9535|9545|9535|9543.8|9533.8|8
1636472890000|2021-11-09 15:48:10|9544.1|9534.1|9545.3|9535.3|9545.3|9535.3|9543.8|9533.8|11
1636472900000|2021-11-09 15:48:20|9545|9535|9546|9536|9546.4|9536.4|9545|9535|9
1636472910000|2021-11-09 15:48:30|9545.8|9535.8|9543.6|9533.6|9546|9536|9543.6|9533.6|12
1636472920000|2021-11-09 15:48:40|9543.8|9533.8|9543.9|9533.9|9544.9|9534.9|9543.6|9533.6|18
1636472930000|2021-11-09 15:48:50|9544.1|9534.1|9543.3|9533.3|9544.1|9534.1|9542.5|9532.5|13
1636472940000|2021-11-09 15:49:00|9543|9533|9544.5|9534.5|9545.5|9535.5|9543|9533|14
1636472950000|2021-11-09 15:49:10|9544.3|9534.3|9546.8|9536.8|9546.8|9536.8|9544|9534|15
1636472960000|2021-11-09 15:49:20|9547|9537|9547.5|9537.5|9547.5|9537.5|9547|9537|2
1636472970000|2021-11-09 15:49:30|9547.6|9537.6|9550.3|9540.3|9550.8|9540.8|9547.4|9537.4|16
1636472980000|2021-11-09 15:49:40|9551.1|9541.1|9550.5|9540.5|9551.4|9541.4|9550.4|9540.4|14
1636472990000|2021-11-09 15:49:50|9550.6|9540.6|9550.6|9540.6|9550.9|9540.9|9550.4|9540.4|9
1636473000000|2021-11-09 15:50:00|9550.4|9540.4|9550.3|9540.3|9551.8|9541.8|9550.3|9540.3|10
1636473010000|2021-11-09 15:50:10|9550.5|9540.5|9551.4|9541.4|9551.6|9541.6|9550.4|9540.4|17
1636473020000|2021-11-09 15:50:20|9551.1|9541.1|9550.9|9540.9|9551.9|9541.9|9550.4|9540.4|18
1636473030000|2021-11-09 15:50:30|9551.1|9541.1|9550.6|9540.6|9551.4|9541.4|9549.9|9539.9|16
1636473040000|2021-11-09 15:50:40|9551.4|9541.4|9551.9|9541.9|9552.1|9542.1|9550.9|9540.9|13
1636473050000|2021-11-09 15:50:50|9552.1|9542.1|9552.4|9542.4|9552.9|9542.9|9551.9|9541.9|14
1636473060000|2021-11-09 15:51:00|9552.6|9542.6|9553|9543|9553.3|9543.3|9552.4|9542.4|13
1636473070000|2021-11-09 15:51:10|9552.9|9542.9|9552.3|9542.3|9552.9|9542.9|9552|9542|6
1636473080000|2021-11-09 15:51:20|9552.5|9542.5|9551.4|9541.4|9552.5|9542.5|9550.9|9540.9|8
1636473090000|2021-11-09 15:51:30|9551.1|9541.1|9550.5|9540.5|9551.4|9541.4|9550.4|9540.4|10
1636473100000|2021-11-09 15:51:40|9550.9|9540.9|9551|9541|9551.6|9541.6|9550.8|9540.8|18
1636473110000|2021-11-09 15:51:50|9551.4|9541.4|9551.1|9541.1|9551.6|9541.6|9550.9|9540.9|9
1636473120000|2021-11-09 15:52:00|9551.4|9541.4|9551.6|9541.6|9551.9|9541.9|9551.3|9541.3|10
1636473130000|2021-11-09 15:52:10|9551.9|9541.9|9547.6|9537.6|9551.9|9541.9|9547.6|9537.6|15
1636473140000|2021-11-09 15:52:20|9547.4|9537.4|9548.1|9538.1|9548.6|9538.6|9546.8|9536.8|16
1636473150000|2021-11-09 15:52:30|9548.6|9538.6|9548.6|9538.6|9549.1|9539.1|9547.5|9537.5|17
1636473160000|2021-11-09 15:52:40|9548.8|9538.8|9550.9|9540.9|9551.1|9541.1|9548.8|9538.8|11
1636473170000|2021-11-09 15:52:50|9551.1|9541.1|9550.8|9540.8|9551.1|9541.1|9549.3|9539.3|10
1636473180000|2021-11-09 15:53:00|9550.5|9540.5|9550.5|9540.5|9550.6|9540.6|9550.3|9540.3|5
1636473190000|2021-11-09 15:53:10|9550.1|9540.1|9550.9|9540.9|9550.9|9540.9|9550.1|9540.1|6
1636473200000|2021-11-09 15:53:20|9550.6|9540.6|9550.9|9540.9|9551|9541|9550.6|9540.6|7
1636473210000|2021-11-09 15:53:30|9550.6|9540.6|9551.8|9541.8|9552.3|9542.3|9550.6|9540.6|10
1636473220000|2021-11-09 15:53:40|9552|9542|9552.8|9542.8|9553.1|9543.1|9551.6|9541.6|11
1636473230000|2021-11-09 15:53:50|9552.9|9542.9|9550.6|9540.6|9553.4|9543.4|9550.6|9540.6|17
1636473240000|2021-11-09 15:54:00|9551|9541|9551.5|9541.5|9551.9|9541.9|9550.1|9540.1|17
1636473250000|2021-11-09 15:54:10|9550.9|9540.9|9551.4|9541.4|9551.4|9541.4|9550.9|9540.9|2
1636473270000|2021-11-09 15:54:30|9551.6|9541.6|9551.6|9541.6|9553.1|9543.1|9551.4|9541.4|12
1636473280000|2021-11-09 15:54:40|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1636473290000|2021-11-09 15:54:50|9551.5|9541.5|9558.3|9548.3|9558.8|9548.8|9551.5|9541.5|20
1636473300000|2021-11-09 15:55:00|9558|9548|9556.3|9546.3|9558.5|9548.5|9555.6|9545.6|18
1636473310000|2021-11-09 15:55:10|9556|9546|9557.5|9547.5|9557.5|9547.5|9556|9546|8
1636473320000|2021-11-09 15:55:20|9558.4|9548.4|9558.8|9548.8|9558.8|9548.8|9557.1|9547.1|17
1636473330000|2021-11-09 15:55:30|9559|9549|9558.8|9548.8|9559.5|9549.5|9558.8|9548.8|13
1636473340000|2021-11-09 15:55:40|9558.5|9548.5|9558.5|9548.5|9559.8|9549.8|9558.1|9548.1|20
1636473350000|2021-11-09 15:55:50|9558.1|9548.1|9558.1|9548.1|9558.4|9548.4|9558.1|9548.1|5
1636473360000|2021-11-09 15:56:00|9558.4|9548.4|9559.1|9549.1|9560.1|9550.1|9558.3|9548.3|16
1636473370000|2021-11-09 15:56:10|9558.1|9548.1|9557.3|9547.3|9558.1|9548.1|9556.5|9546.5|10
1636473380000|2021-11-09 15:56:20|9557.1|9547.1|9557|9547|9557.4|9547.4|9556.1|9546.1|14
1636473390000|2021-11-09 15:56:30|9556.8|9546.8|9555.5|9545.5|9557.5|9547.5|9555.5|9545.5|16
1636473400000|2021-11-09 15:56:40|9555.9|9545.9|9556.3|9546.3|9556.6|9546.6|9553.8|9543.8|29
1636473410000|2021-11-09 15:56:50|9555.9|9545.9|9556.1|9546.1|9557.3|9547.3|9555.6|9545.6|17
1636473420000|2021-11-09 15:57:00|9556.3|9546.3|9555.5|9545.5|9557.4|9547.4|9554.9|9544.9|22
1636473430000|2021-11-09 15:57:10|9557.3|9547.3|9557.3|9547.3|9557.4|9547.4|9557|9547|5
1636473440000|2021-11-09 15:57:20|9557|9547|9557.1|9547.1|9557.1|9547.1|9556|9546|9
1636473450000|2021-11-09 15:57:30|9557.4|9547.4|9556.8|9546.8|9558.1|9548.1|9556.4|9546.4|20
1636473460000|2021-11-09 15:57:40|9557.3|9547.3|9557.8|9547.8|9558.5|9548.5|9557.3|9547.3|14
1636473470000|2021-11-09 15:57:50|9558|9548|9559.3|9549.3|9559.8|9549.8|9557.8|9547.8|17
1636473480000|2021-11-09 15:58:00|9559.5|9549.5|9563.6|9553.6|9563.6|9553.6|9559.5|9549.5|14
1636473490000|2021-11-09 15:58:10|9563.9|9553.9|9563.1|9553.1|9563.9|9553.9|9561.9|9551.9|24
1636473500000|2021-11-09 15:58:20|9562.6|9552.6|9560.1|9550.1|9563.9|9553.9|9560.1|9550.1|15
1636473510000|2021-11-09 15:58:30|9560.4|9550.4|9558.8|9548.8|9560.6|9550.6|9558.8|9548.8|22
1636473520000|2021-11-09 15:58:40|9559.5|9549.5|9558.8|9548.8|9560.1|9550.1|9558|9548|14
1636473530000|2021-11-09 15:58:50|9558.9|9548.9|9560|9550|9560.9|9550.9|9558.9|9548.9|17
1636473540000|2021-11-09 15:59:00|9559.8|9549.8|9560|9550|9561|9551|9559.1|9549.1|22
1636473550000|2021-11-09 15:59:10|9559.8|9549.8|9560.4|9550.4|9560.4|9550.4|9559.8|9549.8|12
1636473560000|2021-11-09 15:59:20|9560.3|9550.3|9561.1|9551.1|9561.6|9551.6|9559.9|9549.9|9
1636473570000|2021-11-09 15:59:30|9561.5|9551.5|9558.6|9548.6|9562.3|9552.3|9558.6|9548.6|15
1636473580000|2021-11-09 15:59:40|9558.5|9548.5|9558.5|9548.5|9560.1|9550.1|9558|9548|13
1636473590000|2021-11-09 15:59:50|9558.8|9548.8|9556.4|9546.4|9558.8|9548.8|9556.4|9546.4|16
1636473600000|2021-11-09 16:00:00|9557.3|9547.3|9557.8|9547.8|9558.5|9548.5|9556.6|9546.6|21
1636473610000|2021-11-09 16:00:10|9557.5|9547.5|9560.5|9550.5|9560.9|9550.9|9557.1|9547.1|17
1636473620000|2021-11-09 16:00:20|9559.6|9549.6|9559.5|9549.5|9559.9|9549.9|9558.6|9548.6|11
1636473630000|2021-11-09 16:00:30|9559.3|9549.3|9559|9549|9559.8|9549.8|9558.3|9548.3|12
1636473640000|2021-11-09 16:00:40|9559.3|9549.3|9561.1|9551.1|9561.1|9551.1|9559.3|9549.3|6
1636473650000|2021-11-09 16:00:50|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|1
1636473670000|2021-11-09 16:01:10|9561|9551|9560.6|9550.6|9561|9551|9560.5|9550.5|3
1636473680000|2021-11-09 16:01:20|9561.6|9551.6|9562.6|9552.6|9562.6|9552.6|9561.6|9551.6|6
1636473690000|2021-11-09 16:01:30|9562.4|9552.4|9561.3|9551.3|9562.4|9552.4|9561.3|9551.3|4
1636473700000|2021-11-09 16:01:40|9559.9|9549.9|9561.6|9551.6|9562|9552|9559.9|9549.9|8
1636473710000|2021-11-09 16:01:50|9561.9|9551.9|9567.6|9557.6|9567.6|9557.6|9561.9|9551.9|10
1636473720000|2021-11-09 16:02:00|9568.3|9558.3|9568.8|9558.8|9568.8|9558.8|9567.1|9557.1|14
1636473730000|2021-11-09 16:02:10|9568.4|9558.4|9568.4|9558.4|9568.8|9558.8|9568.1|9558.1|7
1636473740000|2021-11-09 16:02:20|9567.9|9557.9|9567.6|9557.6|9567.9|9557.9|9566|9556|17
1636473750000|2021-11-09 16:02:30|9567.8|9557.8|9566.6|9556.6|9567.8|9557.8|9566.6|9556.6|10
1636473760000|2021-11-09 16:02:40|9566.4|9556.4|9564.6|9554.6|9566.4|9556.4|9564.1|9554.1|16
1636473770000|2021-11-09 16:02:50|9563.4|9553.4|9564.6|9554.6|9565|9555|9563.4|9553.4|12
1636473780000|2021-11-09 16:03:00|9564.8|9554.8|9564.6|9554.6|9565|9555|9564.1|9554.1|13
1636473790000|2021-11-09 16:03:10|9564.4|9554.4|9563.6|9553.6|9564.4|9554.4|9563.3|9553.3|8
1636473800000|2021-11-09 16:03:20|9563.9|9553.9|9563|9553|9563.9|9553.9|9562.8|9552.8|8
1636473810000|2021-11-09 16:03:30|9563.3|9553.3|9562.9|9552.9|9563.5|9553.5|9562.3|9552.3|14
1636473820000|2021-11-09 16:03:40|9562.8|9552.8|9563|9553|9563.3|9553.3|9562.5|9552.5|13
1636473830000|2021-11-09 16:03:50|9562.8|9552.8|9562.6|9552.6|9563|9553|9562.3|9552.3|16
1636473840000|2021-11-09 16:04:00|9562.3|9552.3|9563|9553|9563.6|9553.6|9562.3|9552.3|15
1636473850000|2021-11-09 16:04:10|9563.3|9553.3|9563.1|9553.1|9563.4|9553.4|9563|9553|10
1636473860000|2021-11-09 16:04:20|9562.9|9552.9|9564.8|9554.8|9565|9555|9562.9|9552.9|11
1636473870000|2021-11-09 16:04:30|9564.4|9554.4|9564.1|9554.1|9564.8|9554.8|9564.1|9554.1|4
1636473880000|2021-11-09 16:04:40|9564.5|9554.5|9565.1|9555.1|9565.8|9555.8|9564.5|9554.5|7
1636473890000|2021-11-09 16:04:50|9565.3|9555.3|9565|9555|9565.5|9555.5|9565|9555|5
1636473900000|2021-11-09 16:05:00|9565.3|9555.3|9564.6|9554.6|9565.3|9555.3|9564.6|9554.6|5
1636473910000|2021-11-09 16:05:10|9564.4|9554.4|9562.5|9552.5|9564.4|9554.4|9562.3|9552.3|4
1636473920000|2021-11-09 16:05:20|9562.3|9552.3|9561.8|9551.8|9563|9553|9561.8|9551.8|7
1636473930000|2021-11-09 16:05:30|9561.6|9551.6|9561.3|9551.3|9562.3|9552.3|9560.6|9550.6|10
1636473940000|2021-11-09 16:05:40|9562.4|9552.4|9561|9551|9562.4|9552.4|9560.4|9550.4|12
1636473950000|2021-11-09 16:05:50|9560.8|9550.8|9560.9|9550.9|9561|9551|9560.8|9550.8|4
1636473960000|2021-11-09 16:06:00|9561.4|9551.4|9562.8|9552.8|9562.8|9552.8|9561.3|9551.3|11
1636473970000|2021-11-09 16:06:10|9562.4|9552.4|9562.8|9552.8|9563.5|9553.5|9562|9552|9
1636473980000|2021-11-09 16:06:20|9563.1|9553.1|9561.5|9551.5|9563.1|9553.1|9561.4|9551.4|12
1636473990000|2021-11-09 16:06:30|9561.4|9551.4|9561.4|9551.4|9561.4|9551.4|9561.1|9551.1|3
1636474000000|2021-11-09 16:06:40|9561.1|9551.1|9561.3|9551.3|9561.4|9551.4|9560.5|9550.5|8
1636474010000|2021-11-09 16:06:50|9561|9551|9562.8|9552.8|9563.8|9553.8|9561|9551|13
1636474020000|2021-11-09 16:07:00|9563.6|9553.6|9564.4|9554.4|9564.8|9554.8|9563.6|9553.6|3
1636474030000|2021-11-09 16:07:10|9564|9554|9563|9553|9564|9554|9563|9553|2
1636474040000|2021-11-09 16:07:20|9563.4|9553.4|9561.6|9551.6|9563.5|9553.5|9561.6|9551.6|8
1636474050000|2021-11-09 16:07:30|9560.9|9550.9|9557.1|9547.1|9560.9|9550.9|9557.1|9547.1|19
1636474060000|2021-11-09 16:07:40|9556.9|9546.9|9557|9547|9557.3|9547.3|9556.6|9546.6|10
1636474070000|2021-11-09 16:07:50|9557.6|9547.6|9557|9547|9558.4|9548.4|9556.8|9546.8|8
1636474080000|2021-11-09 16:08:00|9556.8|9546.8|9557.5|9547.5|9558.5|9548.5|9555.9|9545.9|13
1636474090000|2021-11-09 16:08:10|9557.8|9547.8|9558|9548|9558|9548|9557.1|9547.1|4
1636474100000|2021-11-09 16:08:20|9558.1|9548.1|9557.9|9547.9|9558.4|9548.4|9557.9|9547.9|4
1636474110000|2021-11-09 16:08:30|9557.6|9547.6|9558.1|9548.1|9559.3|9549.3|9557.6|9547.6|6
1636474120000|2021-11-09 16:08:40|9558.3|9548.3|9560|9550|9560.4|9550.4|9558.3|9548.3|12
1636474130000|2021-11-09 16:08:50|9560.1|9550.1|9559.8|9549.8|9560.3|9550.3|9559.8|9549.8|6
1636474140000|2021-11-09 16:09:00|9560.3|9550.3|9558.5|9548.5|9560.5|9550.5|9558.5|9548.5|9
1636474150000|2021-11-09 16:09:10|9559.1|9549.1|9560.9|9550.9|9561.3|9551.3|9558.9|9548.9|7
1636474160000|2021-11-09 16:09:20|9561|9551|9560.4|9550.4|9561.5|9551.5|9560.4|9550.4|9
1636474170000|2021-11-09 16:09:30|9560.3|9550.3|9560.8|9550.8|9560.8|9550.8|9559.4|9549.4|7
1636474180000|2021-11-09 16:09:40|9562|9552|9562.6|9552.6|9562.6|9552.6|9561.8|9551.8|9
1636474190000|2021-11-09 16:09:50|9562.3|9552.3|9559.9|9549.9|9562.9|9552.9|9559.9|9549.9|12
1636474200000|2021-11-09 16:10:00|9560.8|9550.8|9560.4|9550.4|9561|9551|9560|9550|12
1636474210000|2021-11-09 16:10:10|9560.8|9550.8|9562.1|9552.1|9562.3|9552.3|9560.8|9550.8|11
1636474220000|2021-11-09 16:10:20|9561.9|9551.9|9562.5|9552.5|9562.5|9552.5|9561.9|9551.9|5
1636474230000|2021-11-09 16:10:30|9562.9|9552.9|9563.1|9553.1|9563.5|9553.5|9562.4|9552.4|12
1636474240000|2021-11-09 16:10:40|9563.5|9553.5|9563.5|9553.5|9564.3|9554.3|9563.4|9553.4|10
1636474250000|2021-11-09 16:10:50|9563.3|9553.3|9564|9554|9564.3|9554.3|9563|9553|7
1636474260000|2021-11-09 16:11:00|9564.3|9554.3|9563.6|9553.6|9564.5|9554.5|9563.6|9553.6|12
1636474270000|2021-11-09 16:11:10|9563.4|9553.4|9563.1|9553.1|9563.4|9553.4|9563|9553|3
1636474280000|2021-11-09 16:11:20|9562.9|9552.9|9559.5|9549.5|9562.9|9552.9|9559.4|9549.4|7
1636474290000|2021-11-09 16:11:30|9559.3|9549.3|9559.4|9549.4|9559.4|9549.4|9559|9549|4
1636474300000|2021-11-09 16:11:40|9559.1|9549.1|9557.1|9547.1|9559.1|9549.1|9557|9547|6
1636474320000|2021-11-09 16:12:00|9557.4|9547.4|9556.6|9546.6|9557.4|9547.4|9555.4|9545.4|7
1636474330000|2021-11-09 16:12:10|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|1
1636474340000|2021-11-09 16:12:20|9556.4|9546.4|9555|9545|9556.4|9546.4|9555|9545|8
1636474350000|2021-11-09 16:12:30|9554.6|9544.6|9554.4|9544.4|9554.6|9544.6|9553.6|9543.6|6
1636474360000|2021-11-09 16:12:40|9554.1|9544.1|9551.9|9541.9|9554.1|9544.1|9551.9|9541.9|6
1636474370000|2021-11-09 16:12:50|9551.6|9541.6|9552.1|9542.1|9552.1|9542.1|9551.5|9541.5|8
1636474380000|2021-11-09 16:13:00|9552.4|9542.4|9553.6|9543.6|9554.6|9544.6|9552.1|9542.1|13
1636474390000|2021-11-09 16:13:10|9554|9544|9553.8|9543.8|9554.3|9544.3|9553|9543|12
1636474400000|2021-11-09 16:13:20|9553.4|9543.4|9554.1|9544.1|9554.1|9544.1|9552.8|9542.8|7
1636474410000|2021-11-09 16:13:30|9553.9|9543.9|9553.5|9543.5|9555.9|9545.9|9552.8|9542.8|16
1636474420000|2021-11-09 16:13:40|9553.3|9543.3|9551.1|9541.1|9553.6|9543.6|9551.1|9541.1|14
1636474430000|2021-11-09 16:13:50|9550.9|9540.9|9550.6|9540.6|9551.8|9541.8|9550.6|9540.6|8
1636474440000|2021-11-09 16:14:00|9551.5|9541.5|9551.4|9541.4|9553|9543|9551.3|9541.3|21
1636474450000|2021-11-09 16:14:10|9551.6|9541.6|9553.1|9543.1|9553.3|9543.3|9551.6|9541.6|11
1636474460000|2021-11-09 16:14:20|9553.4|9543.4|9552.8|9542.8|9553.6|9543.6|9552.8|9542.8|11
1636474470000|2021-11-09 16:14:30|9552|9542|9554.6|9544.6|9554.6|9544.6|9552|9542|6
1636474480000|2021-11-09 16:14:40|9554.4|9544.4|9555.1|9545.1|9555.1|9545.1|9554.4|9544.4|6
1636474490000|2021-11-09 16:14:50|9554.8|9544.8|9556|9546|9556.6|9546.6|9554.5|9544.5|12
1636474500000|2021-11-09 16:15:00|9555.8|9545.8|9553.3|9543.3|9557.3|9547.3|9553.3|9543.3|16
1636474510000|2021-11-09 16:15:10|9553.6|9543.6|9554.8|9544.8|9554.8|9544.8|9553.6|9543.6|6
1636474520000|2021-11-09 16:15:20|9555|9545|9557.3|9547.3|9557.3|9547.3|9555|9545|4
1636474530000|2021-11-09 16:15:30|9558.1|9548.1|9558.3|9548.3|9558.3|9548.3|9557.9|9547.9|4
1636474540000|2021-11-09 16:15:40|9558.1|9548.1|9556.9|9546.9|9558.3|9548.3|9556.9|9546.9|11
1636474550000|2021-11-09 16:15:50|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.5|9546.5|3
1636474560000|2021-11-09 16:16:00|9556.9|9546.9|9555.3|9545.3|9556.9|9546.9|9553.9|9543.9|9
1636474570000|2021-11-09 16:16:10|9555|9545|9555.4|9545.4|9555.5|9545.5|9555|9545|7
1636474580000|2021-11-09 16:16:20|9555.3|9545.3|9556.4|9546.4|9556.5|9546.5|9554.8|9544.8|7
1636474590000|2021-11-09 16:16:30|9556.9|9546.9|9556.8|9546.8|9557.6|9547.6|9556.8|9546.8|6
1636474600000|2021-11-09 16:16:40|9557.1|9547.1|9559|9549|9559.9|9549.9|9557.1|9547.1|7
1636474610000|2021-11-09 16:16:50|9559.1|9549.1|9560.3|9550.3|9560.5|9550.5|9559.1|9549.1|11
1636474620000|2021-11-09 16:17:00|9559.9|9549.9|9558.5|9548.5|9561|9551|9558.5|9548.5|14
1636474630000|2021-11-09 16:17:10|9559|9549|9558.1|9548.1|9559|9549|9557.4|9547.4|13
1636474640000|2021-11-09 16:17:20|9557.9|9547.9|9557.9|9547.9|9558.1|9548.1|9557|9547|13
1636474650000|2021-11-09 16:17:30|9557.6|9547.6|9557.1|9547.1|9557.6|9547.6|9556.8|9546.8|11
1636474660000|2021-11-09 16:17:40|9557|9547|9560.1|9550.1|9560.1|9550.1|9556.8|9546.8|13
1636474670000|2021-11-09 16:17:50|9559.3|9549.3|9558.9|9548.9|9559.8|9549.8|9558.8|9548.8|6
1636474680000|2021-11-09 16:18:00|9559|9549|9556.9|9546.9|9559.4|9549.4|9556.8|9546.8|14
1636474690000|2021-11-09 16:18:10|9557.6|9547.6|9558.1|9548.1|9558.5|9548.5|9556.8|9546.8|13
1636474700000|2021-11-09 16:18:20|9557.9|9547.9|9559.4|9549.4|9559.4|9549.4|9557.9|9547.9|5
1636474710000|2021-11-09 16:18:30|9559.5|9549.5|9558.1|9548.1|9559.9|9549.9|9558.1|9548.1|4
1636474720000|2021-11-09 16:18:40|9557|9547|9556.9|9546.9|9557.6|9547.6|9556.3|9546.3|15
1636474730000|2021-11-09 16:18:50|9558.3|9548.3|9557.1|9547.1|9558.3|9548.3|9556.9|9546.9|8
1636474740000|2021-11-09 16:19:00|9557|9547|9557.1|9547.1|9557.4|9547.4|9556.8|9546.8|8
1636474750000|2021-11-09 16:19:10|9557.9|9547.9|9556.3|9546.3|9557.9|9547.9|9556.3|9546.3|7
1636474760000|2021-11-09 16:19:20|9556|9546|9556|9546|9556.1|9546.1|9556|9546|3
1636474770000|2021-11-09 16:19:30|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|9554.9|9544.9|8
1636474780000|2021-11-09 16:19:40|9556|9546|9556|9546|9556.3|9546.3|9555.4|9545.4|11
1636474790000|2021-11-09 16:19:50|9555.9|9545.9|9555.3|9545.3|9556.1|9546.1|9555|9545|6
1636474800000|2021-11-09 16:20:00|9555|9545|9555.5|9545.5|9555.9|9545.9|9554.1|9544.1|15
1636474810000|2021-11-09 16:20:10|9555.8|9545.8|9557|9547|9557.8|9547.8|9554.9|9544.9|14
1636474820000|2021-11-09 16:20:20|9557.5|9547.5|9556.9|9546.9|9558.5|9548.5|9556.9|9546.9|14
1636474830000|2021-11-09 16:20:30|9556.6|9546.6|9555.1|9545.1|9556.8|9546.8|9555.1|9545.1|9
1636474840000|2021-11-09 16:20:40|9556.5|9546.5|9554.9|9544.9|9556.5|9546.5|9554.9|9544.9|13
1636474850000|2021-11-09 16:20:50|9555.1|9545.1|9555.4|9545.4|9555.4|9545.4|9555|9545|6
1636474860000|2021-11-09 16:21:00|9555.1|9545.1|9553.9|9543.9|9556.1|9546.1|9553.6|9543.6|19
1636474870000|2021-11-09 16:21:10|9553.6|9543.6|9553.3|9543.3|9553.6|9543.6|9553.3|9543.3|4
1636474880000|2021-11-09 16:21:20|9553|9543|9552.4|9542.4|9553|9543|9552|9542|15
1636474890000|2021-11-09 16:21:30|9552.6|9542.6|9553.1|9543.1|9553.1|9543.1|9552.3|9542.3|13
1636474900000|2021-11-09 16:21:40|9552.8|9542.8|9553.8|9543.8|9554|9544|9552.5|9542.5|7
1636474910000|2021-11-09 16:21:50|9553.9|9543.9|9553.8|9543.8|9553.9|9543.9|9552.4|9542.4|9
1636474920000|2021-11-09 16:22:00|9553.5|9543.5|9551.9|9541.9|9554.1|9544.1|9551.9|9541.9|12
1636474930000|2021-11-09 16:22:10|9551.8|9541.8|9551.8|9541.8|9552.3|9542.3|9551.8|9541.8|6
1636474940000|2021-11-09 16:22:20|9552.4|9542.4|9552.8|9542.8|9554|9544|9552|9542|16
1636474950000|2021-11-09 16:22:30|9552.9|9542.9|9551.5|9541.5|9553.1|9543.1|9551.5|9541.5|15
1636474960000|2021-11-09 16:22:40|9552.1|9542.1|9551.3|9541.3|9552.1|9542.1|9551.3|9541.3|8
1636474970000|2021-11-09 16:22:50|9551.6|9541.6|9552|9542|9552.3|9542.3|9551.6|9541.6|10
1636474980000|2021-11-09 16:23:00|9551.8|9541.8|9551.3|9541.3|9552|9542|9551.3|9541.3|7
1636474990000|2021-11-09 16:23:10|9551.1|9541.1|9550.9|9540.9|9551.1|9541.1|9550.6|9540.6|9
1636475000000|2021-11-09 16:23:20|9550.8|9540.8|9551.8|9541.8|9552.1|9542.1|9550.8|9540.8|12
1636475010000|2021-11-09 16:23:30|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|1
1636475020000|2021-11-09 16:23:40|9551.8|9541.8|9552.1|9542.1|9552.1|9542.1|9551.8|9541.8|3
1636475030000|2021-11-09 16:23:50|9552|9542|9551.6|9541.6|9552|9542|9551.1|9541.1|12
1636475040000|2021-11-09 16:24:00|9551.8|9541.8|9551.3|9541.3|9552.1|9542.1|9551.1|9541.1|7
1636475050000|2021-11-09 16:24:10|9551.4|9541.4|9552|9542|9552|9542|9551.4|9541.4|3
1636475060000|2021-11-09 16:24:20|9551.8|9541.8|9551.8|9541.8|9552.1|9542.1|9551.4|9541.4|16
1636475070000|2021-11-09 16:24:30|9552|9542|9551.6|9541.6|9552.1|9542.1|9551.4|9541.4|8
1636475080000|2021-11-09 16:24:40|9552|9542|9551.6|9541.6|9552|9542|9551.4|9541.4|4
1636475090000|2021-11-09 16:24:50|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|1
1636475100000|2021-11-09 16:25:00|9551.5|9541.5|9554|9544|9554.3|9544.3|9551.5|9541.5|9
1636475110000|2021-11-09 16:25:10|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|9553.3|9543.3|16
1636475120000|2021-11-09 16:25:20|9554|9544|9553.8|9543.8|9554|9544|9553.1|9543.1|6
1636475130000|2021-11-09 16:25:30|9553.5|9543.5|9554|9544|9554.3|9544.3|9553.5|9543.5|6
1636475140000|2021-11-09 16:25:40|9554.5|9544.5|9554.9|9544.9|9555|9545|9553.5|9543.5|7
1636475150000|2021-11-09 16:25:50|9554.3|9544.3|9554.1|9544.1|9554.9|9544.9|9553.4|9543.4|12
1636475160000|2021-11-09 16:26:00|9553.8|9543.8|9555.3|9545.3|9555.3|9545.3|9552.9|9542.9|14
1636475170000|2021-11-09 16:26:10|9554.4|9544.4|9554.5|9544.5|9554.9|9544.9|9554.4|9544.4|9
1636475180000|2021-11-09 16:26:20|9554.3|9544.3|9553.3|9543.3|9554.6|9544.6|9552.9|9542.9|8
1636475190000|2021-11-09 16:26:30|9553.5|9543.5|9553.1|9543.1|9553.8|9543.8|9552.9|9542.9|10
1636475200000|2021-11-09 16:26:40|9554|9544|9553|9543|9554.1|9544.1|9552.6|9542.6|14
1636475210000|2021-11-09 16:26:50|9553.5|9543.5|9553.1|9543.1|9553.6|9543.6|9553.1|9543.1|5
1636475220000|2021-11-09 16:27:00|9553.5|9543.5|9554.8|9544.8|9555.1|9545.1|9553.5|9543.5|11
1636475230000|2021-11-09 16:27:10|9555|9545|9553.8|9543.8|9555|9545|9553.1|9543.1|8
1636475240000|2021-11-09 16:27:20|9553.6|9543.6|9551.9|9541.9|9553.6|9543.6|9551.9|9541.9|13
1636475250000|2021-11-09 16:27:30|9552.1|9542.1|9551.9|9541.9|9552.4|9542.4|9551.8|9541.8|11
1636475260000|2021-11-09 16:27:40|9552.1|9542.1|9551.8|9541.8|9552.3|9542.3|9551.4|9541.4|9
1636475270000|2021-11-09 16:27:50|9551.6|9541.6|9551.1|9541.1|9551.8|9541.8|9551.1|9541.1|9
1636475280000|2021-11-09 16:28:00|9550.9|9540.9|9551.1|9541.1|9551.1|9541.1|9550.5|9540.5|6
1636475290000|2021-11-09 16:28:10|9551|9541|9551.1|9541.1|9551.4|9541.4|9551|9541|12
1636475300000|2021-11-09 16:28:20|9551.4|9541.4|9551.4|9541.4|9551.6|9541.6|9551.1|9541.1|9
1636475310000|2021-11-09 16:28:30|9551.1|9541.1|9551.8|9541.8|9552.5|9542.5|9551.1|9541.1|9
1636475320000|2021-11-09 16:28:40|9551.4|9541.4|9551.4|9541.4|9551.8|9541.8|9551.1|9541.1|8
1636475330000|2021-11-09 16:28:50|9551.3|9541.3|9551.1|9541.1|9551.5|9541.5|9551.1|9541.1|13
1636475340000|2021-11-09 16:29:00|9550.5|9540.5|9551.3|9541.3|9551.3|9541.3|9550.5|9540.5|4
1636475350000|2021-11-09 16:29:10|9551.1|9541.1|9550.6|9540.6|9551.1|9541.1|9550.6|9540.6|3
1636475360000|2021-11-09 16:29:20|9550.9|9540.9|9551.1|9541.1|9551.1|9541.1|9550.9|9540.9|6
1636475370000|2021-11-09 16:29:30|9550.9|9540.9|9551|9541|9551.1|9541.1|9550.9|9540.9|19
1636475380000|2021-11-09 16:29:40|9551.1|9541.1|9550.9|9540.9|9551.1|9541.1|9550.9|9540.9|24
1636475390000|2021-11-09 16:29:50|9551.1|9541.1|9551|9541|9551.1|9541.1|9550.9|9540.9|18
1636475400000|2021-11-09 16:30:00|9551.3|9541.3|9556.8|9546.8|9556.8|9546.8|9551.3|9541.3|19
1636475410000|2021-11-09 16:30:10|9557.8|9547.8|9562.8|9552.8|9562.9|9552.9|9557.5|9547.5|25
1636475420000|2021-11-09 16:30:20|9563|9553|9559.1|9549.1|9564.6|9554.6|9557.6|9547.6|28
1636475430000|2021-11-09 16:30:30|9558.9|9548.9|9557.4|9547.4|9559.4|9549.4|9557.4|9547.4|12
1636475440000|2021-11-09 16:30:40|9557.6|9547.6|9558.4|9548.4|9559.1|9549.1|9557.3|9547.3|12
1636475450000|2021-11-09 16:30:50|9558.5|9548.5|9557|9547|9559|9549|9557|9547|10
1636475460000|2021-11-09 16:31:00|9557.9|9547.9|9558|9548|9558|9548|9555.5|9545.5|18
1636475470000|2021-11-09 16:31:10|9557.8|9547.8|9557.5|9547.5|9557.8|9547.8|9556.6|9546.6|9
1636475480000|2021-11-09 16:31:20|9556.1|9546.1|9557.5|9547.5|9557.8|9547.8|9556.1|9546.1|5
1636475490000|2021-11-09 16:31:30|9557.8|9547.8|9558.5|9548.5|9558.8|9548.8|9557.8|9547.8|8
1636475500000|2021-11-09 16:31:40|9558.8|9548.8|9558|9548|9558.9|9548.9|9557.4|9547.4|7
1636475510000|2021-11-09 16:31:50|9559|9549|9557.9|9547.9|9559|9549|9557.5|9547.5|16
1636475520000|2021-11-09 16:32:00|9557.6|9547.6|9559.3|9549.3|9559.9|9549.9|9557.6|9547.6|8
1636475530000|2021-11-09 16:32:10|9559.6|9549.6|9560.6|9550.6|9562.1|9552.1|9559.6|9549.6|26
1636475540000|2021-11-09 16:32:20|9560.9|9550.9|9562|9552|9562.4|9552.4|9560.6|9550.6|9
1636475550000|2021-11-09 16:32:30|9562.1|9552.1|9563.3|9553.3|9563.9|9553.9|9562.1|9552.1|16
1636475560000|2021-11-09 16:32:40|9563.4|9553.4|9564.1|9554.1|9564.4|9554.4|9563.4|9553.4|13
1636475570000|2021-11-09 16:32:50|9564.5|9554.5|9562.5|9552.5|9564.8|9554.8|9561.5|9551.5|14
1636475580000|2021-11-09 16:33:00|9562.9|9552.9|9563.3|9553.3|9563.5|9553.5|9562.5|9552.5|13
1636475590000|2021-11-09 16:33:10|9562.6|9552.6|9561.9|9551.9|9562.8|9552.8|9561.9|9551.9|10
1636475600000|2021-11-09 16:33:20|9562.3|9552.3|9563.3|9553.3|9563.3|9553.3|9562.3|9552.3|14
1636475610000|2021-11-09 16:33:30|9562.9|9552.9|9564|9554|9564|9554|9562.6|9552.6|12
1636475620000|2021-11-09 16:33:40|9563.6|9553.6|9562.9|9552.9|9563.9|9553.9|9562.8|9552.8|8
1636475630000|2021-11-09 16:33:50|9562.8|9552.8|9562.9|9552.9|9562.9|9552.9|9562.8|9552.8|2
1636475640000|2021-11-09 16:34:00|9562.3|9552.3|9561.4|9551.4|9562.3|9552.3|9559.8|9549.8|14
1636475650000|2021-11-09 16:34:10|9561.5|9551.5|9560.6|9550.6|9561.5|9551.5|9559.6|9549.6|13
1636475660000|2021-11-09 16:34:20|9561.3|9551.3|9560.8|9550.8|9561.3|9551.3|9560.5|9550.5|8
1636475670000|2021-11-09 16:34:30|9560.4|9550.4|9560.3|9550.3|9560.4|9550.4|9559.9|9549.9|6
1636475680000|2021-11-09 16:34:40|9559.9|9549.9|9558|9548|9559.9|9549.9|9556.8|9546.8|13
1636475690000|2021-11-09 16:34:50|9556.9|9546.9|9557.5|9547.5|9558.9|9548.9|9556.6|9546.6|15
1636475700000|2021-11-09 16:35:00|9557.6|9547.6|9557.4|9547.4|9558.3|9548.3|9555.4|9545.4|10
1636475710000|2021-11-09 16:35:10|9557.1|9547.1|9553.9|9543.9|9557.1|9547.1|9553.9|9543.9|13
1636475720000|2021-11-09 16:35:20|9553.4|9543.4|9553.6|9543.6|9553.9|9543.9|9553.4|9543.4|11
1636475730000|2021-11-09 16:35:30|9553.4|9543.4|9553.6|9543.6|9553.8|9543.8|9553.4|9543.4|7
1636475740000|2021-11-09 16:35:40|9554|9544|9553.6|9543.6|9554|9544|9553.4|9543.4|6
1636475750000|2021-11-09 16:35:50|9553.5|9543.5|9553.4|9543.4|9554|9544|9553.4|9543.4|11
1636475760000|2021-11-09 16:36:00|9553.6|9543.6|9553.9|9543.9|9554.4|9544.4|9553.6|9543.6|9
1636475770000|2021-11-09 16:36:10|9553.8|9543.8|9557.6|9547.6|9557.6|9547.6|9553.8|9543.8|15
1636475780000|2021-11-09 16:36:20|9557.9|9547.9|9556.6|9546.6|9557.9|9547.9|9556.6|9546.6|6
1636475790000|2021-11-09 16:36:30|9556.1|9546.1|9556.8|9546.8|9556.8|9546.8|9555.9|9545.9|6
1636475800000|2021-11-09 16:36:40|9556.4|9546.4|9557.8|9547.8|9558.3|9548.3|9555.8|9545.8|12
1636475810000|2021-11-09 16:36:50|9557.1|9547.1|9556.1|9546.1|9557.5|9547.5|9555.9|9545.9|7
1636475820000|2021-11-09 16:37:00|9556.5|9546.5|9556.1|9546.1|9556.5|9546.5|9555.8|9545.8|7
1636475830000|2021-11-09 16:37:10|9554.9|9544.9|9552.5|9542.5|9554.9|9544.9|9552.1|9542.1|12
1636475840000|2021-11-09 16:37:20|9552.6|9542.6|9551.9|9541.9|9553|9543|9551.9|9541.9|11
1636475850000|2021-11-09 16:37:30|9551.4|9541.4|9551.8|9541.8|9552.3|9542.3|9551.4|9541.4|12
1636475860000|2021-11-09 16:37:40|9551.6|9541.6|9550.5|9540.5|9551.6|9541.6|9549.5|9539.5|22
1636475870000|2021-11-09 16:37:50|9551|9541|9550.9|9540.9|9551.8|9541.8|9550.3|9540.3|15
1636475880000|2021-11-09 16:38:00|9550.6|9540.6|9550.9|9540.9|9551.6|9541.6|9550.6|9540.6|9
1636475890000|2021-11-09 16:38:10|9550.6|9540.6|9550.3|9540.3|9550.6|9540.6|9549.4|9539.4|11
1636475900000|2021-11-09 16:38:20|9549.5|9539.5|9550|9540|9551|9541|9549.3|9539.3|17
1636475910000|2021-11-09 16:38:30|9549.8|9539.8|9550.4|9540.4|9551.4|9541.4|9549.8|9539.8|13
1636475920000|2021-11-09 16:38:40|9550.6|9540.6|9550.8|9540.8|9550.9|9540.9|9549.9|9539.9|11
1636475930000|2021-11-09 16:38:50|9550.6|9540.6|9552.6|9542.6|9553|9543|9549.4|9539.4|17
1636475940000|2021-11-09 16:39:00|9553.4|9543.4|9550|9540|9553.4|9543.4|9550|9540|11
1636475950000|2021-11-09 16:39:10|9548.9|9538.9|9550|9540|9550.5|9540.5|9548.9|9538.9|11
1636475960000|2021-11-09 16:39:20|9549.6|9539.6|9548|9538|9549.6|9539.6|9548|9538|7
1636475970000|2021-11-09 16:39:30|9547.9|9537.9|9548.5|9538.5|9549|9539|9547.1|9537.1|18
1636475980000|2021-11-09 16:39:40|9547.4|9537.4|9547.3|9537.3|9548.3|9538.3|9546.9|9536.9|7
1636475990000|2021-11-09 16:39:50|9546.9|9536.9|9543.9|9533.9|9547.3|9537.3|9543.9|9533.9|10
1636476000000|2021-11-09 16:40:00|9543.8|9533.8|9544.6|9534.6|9544.6|9534.6|9543.8|9533.8|9
1636476010000|2021-11-09 16:40:10|9545.8|9535.8|9547.5|9537.5|9548|9538|9545.8|9535.8|15
1636476020000|2021-11-09 16:40:20|9546.9|9536.9|9543.9|9533.9|9547.3|9537.3|9542.9|9532.9|17
1636476030000|2021-11-09 16:40:30|9543.6|9533.6|9539.9|9529.9|9545.5|9535.5|9539.9|9529.9|23
1636476040000|2021-11-09 16:40:40|9540.1|9530.1|9540|9530|9541.4|9531.4|9539.9|9529.9|7
1636476050000|2021-11-09 16:40:50|9539.9|9529.9|9540.4|9530.4|9541.6|9531.6|9539.6|9529.6|11
1636476060000|2021-11-09 16:41:00|9540.1|9530.1|9543.8|9533.8|9545|9535|9540.1|9530.1|16
1636476070000|2021-11-09 16:41:10|9544|9534|9544.1|9534.1|9544.3|9534.3|9544|9534|10
1636476080000|2021-11-09 16:41:20|9544.4|9534.4|9544.1|9534.1|9544.4|9534.4|9543.8|9533.8|7
1636476090000|2021-11-09 16:41:30|9544.4|9534.4|9545.5|9535.5|9545.5|9535.5|9544.4|9534.4|2
1636476100000|2021-11-09 16:41:40|9545.8|9535.8|9545.9|9535.9|9547.5|9537.5|9545.8|9535.8|14
1636476110000|2021-11-09 16:41:50|9546.1|9536.1|9544.8|9534.8|9546.1|9536.1|9544.8|9534.8|13
1636476120000|2021-11-09 16:42:00|9544.9|9534.9|9548.1|9538.1|9549.1|9539.1|9544.9|9534.9|12
1636476130000|2021-11-09 16:42:10|9548.6|9538.6|9550.9|9540.9|9551.5|9541.5|9548.6|9538.6|13
1636476140000|2021-11-09 16:42:20|9550.6|9540.6|9551.1|9541.1|9552.1|9542.1|9550.4|9540.4|14
1636476150000|2021-11-09 16:42:30|9551.9|9541.9|9552.8|9542.8|9553|9543|9551.9|9541.9|16
1636476160000|2021-11-09 16:42:40|9552.4|9542.4|9551.5|9541.5|9552.8|9542.8|9551.5|9541.5|11
1636476170000|2021-11-09 16:42:50|9551.3|9541.3|9553.9|9543.9|9554.1|9544.1|9551|9541|16
1636476180000|2021-11-09 16:43:00|9553.3|9543.3|9552.1|9542.1|9553.5|9543.5|9551.5|9541.5|13
1636476190000|2021-11-09 16:43:10|9552.3|9542.3|9551.6|9541.6|9552.3|9542.3|9550.8|9540.8|7
1636476200000|2021-11-09 16:43:20|9552.4|9542.4|9553.4|9543.4|9553.4|9543.4|9552.3|9542.3|14
1636476210000|2021-11-09 16:43:30|9553.1|9543.1|9555.4|9545.4|9555.4|9545.4|9552.5|9542.5|11
1636476220000|2021-11-09 16:43:40|9555.8|9545.8|9552.3|9542.3|9555.8|9545.8|9552.3|9542.3|10
1636476230000|2021-11-09 16:43:50|9552.5|9542.5|9554.6|9544.6|9554.6|9544.6|9551.9|9541.9|16
1636476240000|2021-11-09 16:44:00|9555|9545|9555.4|9545.4|9555.9|9545.9|9554.1|9544.1|14
1636476250000|2021-11-09 16:44:10|9554.8|9544.8|9554.8|9544.8|9555.9|9545.9|9553.9|9543.9|14
1636476260000|2021-11-09 16:44:20|9554.9|9544.9|9553.8|9543.8|9556|9546|9553.8|9543.8|12
1636476270000|2021-11-09 16:44:30|9553.9|9543.9|9554.1|9544.1|9554.8|9544.8|9553.1|9543.1|15
1636476280000|2021-11-09 16:44:40|9554.4|9544.4|9555.8|9545.8|9557.5|9547.5|9554.4|9544.4|16
1636476290000|2021-11-09 16:44:50|9556|9546|9555.5|9545.5|9556.5|9546.5|9555.1|9545.1|15
1636476300000|2021-11-09 16:45:00|9555|9545|9556|9546|9556.5|9546.5|9555|9545|12
1636476310000|2021-11-09 16:45:10|9555.3|9545.3|9554.8|9544.8|9555.5|9545.5|9554.5|9544.5|12
1636476320000|2021-11-09 16:45:20|9554.6|9544.6|9556.1|9546.1|9557.8|9547.8|9554.6|9544.6|10
1636476330000|2021-11-09 16:45:30|9555.9|9545.9|9557.6|9547.6|9557.6|9547.6|9555.5|9545.5|13
1636476340000|2021-11-09 16:45:40|9557.8|9547.8|9559.3|9549.3|9559.3|9549.3|9556.8|9546.8|13
1636476350000|2021-11-09 16:45:50|9559.8|9549.8|9560.3|9550.3|9560.3|9550.3|9557.9|9547.9|7
1636476360000|2021-11-09 16:46:00|9560.1|9550.1|9561.6|9551.6|9563.1|9553.1|9559|9549|25
1636476370000|2021-11-09 16:46:10|9561.4|9551.4|9560.1|9550.1|9561.9|9551.9|9559.4|9549.4|15
1636476380000|2021-11-09 16:46:20|9559.8|9549.8|9560.5|9550.5|9561.6|9551.6|9559.1|9549.1|21
1636476390000|2021-11-09 16:46:30|9560.6|9550.6|9559.3|9549.3|9560.9|9550.9|9559.3|9549.3|12
1636476400000|2021-11-09 16:46:40|9558.9|9548.9|9560.8|9550.8|9560.9|9550.9|9558.9|9548.9|15
1636476410000|2021-11-09 16:46:50|9560|9550|9561.1|9551.1|9561.3|9551.3|9559.6|9549.6|14
1636476420000|2021-11-09 16:47:00|9560|9550|9562.6|9552.6|9562.9|9552.9|9560|9550|12
1636476430000|2021-11-09 16:47:10|9562.1|9552.1|9561.6|9551.6|9562.1|9552.1|9560.6|9550.6|12
1636476440000|2021-11-09 16:47:20|9561.1|9551.1|9558.9|9548.9|9561.1|9551.1|9558.9|9548.9|15
1636476450000|2021-11-09 16:47:30|9558.8|9548.8|9559.6|9549.6|9559.8|9549.8|9558.8|9548.8|12
1636476460000|2021-11-09 16:47:40|9559.9|9549.9|9560.4|9550.4|9560.4|9550.4|9559.4|9549.4|10
1636476470000|2021-11-09 16:47:50|9562.1|9552.1|9560.4|9550.4|9563.4|9553.4|9560.3|9550.3|20
1636476480000|2021-11-09 16:48:00|9560.1|9550.1|9558.4|9548.4|9560.1|9550.1|9557.3|9547.3|15
1636476490000|2021-11-09 16:48:10|9558.1|9548.1|9557.3|9547.3|9558.6|9548.6|9557.3|9547.3|8
1636476500000|2021-11-09 16:48:20|9557.5|9547.5|9555.9|9545.9|9557.6|9547.6|9555.9|9545.9|11
1636476510000|2021-11-09 16:48:30|9555.6|9545.6|9554.9|9544.9|9556.6|9546.6|9554.9|9544.9|14
1636476520000|2021-11-09 16:48:40|9556|9546|9556|9546|9556|9546|9555.4|9545.4|6
1636476530000|2021-11-09 16:48:50|9555.9|9545.9|9554.8|9544.8|9556|9546|9554.6|9544.6|13
1636476540000|2021-11-09 16:49:00|9554.6|9544.6|9556|9546|9556|9546|9554.6|9544.6|16
1636476550000|2021-11-09 16:49:10|9555.1|9545.1|9551.9|9541.9|9555.1|9545.1|9551.1|9541.1|18
1636476560000|2021-11-09 16:49:20|9551.4|9541.4|9548.6|9538.6|9552.3|9542.3|9548.6|9538.6|14
1636476570000|2021-11-09 16:49:30|9548.9|9538.9|9550.9|9540.9|9551.1|9541.1|9548.9|9538.9|12
1636476580000|2021-11-09 16:49:40|9550.5|9540.5|9551.4|9541.4|9551.5|9541.5|9550|9540|8
1636476590000|2021-11-09 16:49:50|9551.3|9541.3|9550|9540|9551.3|9541.3|9549.4|9539.4|13
1636476600000|2021-11-09 16:50:00|9550.4|9540.4|9551|9541|9551.8|9541.8|9550.4|9540.4|8
1636476610000|2021-11-09 16:50:10|9550.3|9540.3|9550.5|9540.5|9550.9|9540.9|9550.3|9540.3|5
1636476620000|2021-11-09 16:50:20|9550.8|9540.8|9552.9|9542.9|9552.9|9542.9|9550.8|9540.8|7
1636476630000|2021-11-09 16:50:30|9553.5|9543.5|9553.6|9543.6|9554|9544|9553.3|9543.3|6
1636476640000|2021-11-09 16:50:40|9553.3|9543.3|9554.3|9544.3|9554.3|9544.3|9552.8|9542.8|4
1636476650000|2021-11-09 16:50:50|9553.8|9543.8|9549.4|9539.4|9554.4|9544.4|9549.4|9539.4|12
1636476660000|2021-11-09 16:51:00|9549.1|9539.1|9548.1|9538.1|9549.3|9539.3|9547.5|9537.5|10
1636476670000|2021-11-09 16:51:10|9546.8|9536.8|9547.1|9537.1|9547.5|9537.5|9545.4|9535.4|11
1636476680000|2021-11-09 16:51:20|9546.9|9536.9|9547.1|9537.1|9547.5|9537.5|9546.6|9536.6|7
1636476690000|2021-11-09 16:51:30|9547.9|9537.9|9547.9|9537.9|9548.8|9538.8|9546.4|9536.4|18
1636476700000|2021-11-09 16:51:40|9548.1|9538.1|9549.5|9539.5|9549.5|9539.5|9548.1|9538.1|10
1636476710000|2021-11-09 16:51:50|9549.1|9539.1|9547.5|9537.5|9549.1|9539.1|9547.3|9537.3|15
1636476720000|2021-11-09 16:52:00|9547.9|9537.9|9545.8|9535.8|9548.9|9538.9|9545.8|9535.8|8
1636476730000|2021-11-09 16:52:10|9545.5|9535.5|9545.5|9535.5|9546.9|9536.9|9545.5|9535.5|8
1636476740000|2021-11-09 16:52:20|9545.6|9535.6|9547.1|9537.1|9548.4|9538.4|9545.6|9535.6|8
1636476750000|2021-11-09 16:52:30|9547.3|9537.3|9549|9539|9550.5|9540.5|9547.3|9537.3|17
1636476760000|2021-11-09 16:52:40|9548.1|9538.1|9549|9539|9549.1|9539.1|9548.1|9538.1|10
1636476770000|2021-11-09 16:52:50|9549.1|9539.1|9550.1|9540.1|9550.3|9540.3|9548.1|9538.1|16
1636476780000|2021-11-09 16:53:00|9550.3|9540.3|9549.3|9539.3|9551.3|9541.3|9549|9539|16
1636476790000|2021-11-09 16:53:10|9548.9|9538.9|9549.3|9539.3|9549.3|9539.3|9548.9|9538.9|3
1636476800000|2021-11-09 16:53:20|9549.1|9539.1|9549|9539|9549.3|9539.3|9548.6|9538.6|6
1636476810000|2021-11-09 16:53:30|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|1
1636476820000|2021-11-09 16:53:40|9549.5|9539.5|9549.3|9539.3|9549.5|9539.5|9549.3|9539.3|3
1636476830000|2021-11-09 16:53:50|9549.5|9539.5|9550.9|9540.9|9551.4|9541.4|9549.5|9539.5|7
1636476840000|2021-11-09 16:54:00|9551.1|9541.1|9551.6|9541.6|9552.9|9542.9|9551.1|9541.1|15
1636476850000|2021-11-09 16:54:10|9552.1|9542.1|9554.6|9544.6|9554.6|9544.6|9552.1|9542.1|13
1636476860000|2021-11-09 16:54:20|9555.5|9545.5|9553.6|9543.6|9555.5|9545.5|9553.4|9543.4|8
1636476870000|2021-11-09 16:54:30|9553.8|9543.8|9553.6|9543.6|9554.1|9544.1|9553.3|9543.3|8
1636476880000|2021-11-09 16:54:40|9553.4|9543.4|9553.1|9543.1|9553.4|9543.4|9553.1|9543.1|2
1636476890000|2021-11-09 16:54:50|9553.4|9543.4|9553.4|9543.4|9553.6|9543.6|9553.4|9543.4|3
1636476900000|2021-11-09 16:55:00|9553.5|9543.5|9555.3|9545.3|9555.5|9545.5|9553.5|9543.5|13
1636476910000|2021-11-09 16:55:10|9555.5|9545.5|9555.5|9545.5|9555.8|9545.8|9555.5|9545.5|3
1636476920000|2021-11-09 16:55:20|9556.1|9546.1|9557.1|9547.1|9557.1|9547.1|9556.1|9546.1|4
1636476930000|2021-11-09 16:55:30|9557.3|9547.3|9557.8|9547.8|9557.8|9547.8|9556.8|9546.8|5
1636476940000|2021-11-09 16:55:40|9558|9548|9556.1|9546.1|9558.3|9548.3|9555.5|9545.5|10
1636476950000|2021-11-09 16:55:50|9556|9546|9555.6|9545.6|9556|9546|9554.9|9544.9|9
1636476960000|2021-11-09 16:56:00|9555.9|9545.9|9555.5|9545.5|9556.5|9546.5|9554.6|9544.6|17
1636476970000|2021-11-09 16:56:10|9555.8|9545.8|9555.9|9545.9|9556|9546|9555.4|9545.4|15
1636476980000|2021-11-09 16:56:20|9555.6|9545.6|9555.8|9545.8|9556|9546|9554.9|9544.9|11
1636476990000|2021-11-09 16:56:30|9556|9546|9556.9|9546.9|9557|9547|9555.8|9545.8|13
1636477000000|2021-11-09 16:56:40|9556.6|9546.6|9555.9|9545.9|9557.5|9547.5|9554.9|9544.9|18
1636477010000|2021-11-09 16:56:50|9556|9546|9555.9|9545.9|9557|9547|9555.9|9545.9|13
1636477020000|2021-11-09 16:57:00|9555.4|9545.4|9557.1|9547.1|9557.4|9547.4|9555.4|9545.4|12
1636477030000|2021-11-09 16:57:10|9556.9|9546.9|9556|9546|9557.4|9547.4|9555.6|9545.6|15
1636477040000|2021-11-09 16:57:20|9556.1|9546.1|9556.4|9546.4|9556.9|9546.9|9556.1|9546.1|10
1636477050000|2021-11-09 16:57:30|9556.1|9546.1|9557.1|9547.1|9557.3|9547.3|9556.1|9546.1|7
1636477060000|2021-11-09 16:57:40|9557.6|9547.6|9557.1|9547.1|9557.8|9547.8|9556.4|9546.4|13
1636477070000|2021-11-09 16:57:50|9557|9547|9558.5|9548.5|9558.5|9548.5|9555.9|9545.9|9
1636477080000|2021-11-09 16:58:00|9558.4|9548.4|9558.6|9548.6|9559.1|9549.1|9558.4|9548.4|13
1636477090000|2021-11-09 16:58:10|9558.9|9548.9|9558|9548|9558.9|9548.9|9557.3|9547.3|22
1636477100000|2021-11-09 16:58:20|9558.1|9548.1|9558.9|9548.9|9558.9|9548.9|9556.8|9546.8|12
1636477110000|2021-11-09 16:58:30|9559|9549|9560.5|9550.5|9560.5|9550.5|9558.8|9548.8|7
1636477120000|2021-11-09 16:58:40|9559.9|9549.9|9561|9551|9562.8|9552.8|9559.9|9549.9|13
1636477130000|2021-11-09 16:58:50|9561.1|9551.1|9561.5|9551.5|9562.3|9552.3|9561|9551|9
1636477140000|2021-11-09 16:59:00|9560.8|9550.8|9556.9|9546.9|9560.8|9550.8|9556.8|9546.8|22
1636477150000|2021-11-09 16:59:10|9557.1|9547.1|9559.8|9549.8|9560.8|9550.8|9557.1|9547.1|13
1636477160000|2021-11-09 16:59:20|9560|9550|9559.8|9549.8|9560.8|9550.8|9559|9549|11
1636477170000|2021-11-09 16:59:30|9559.6|9549.6|9556.5|9546.5|9559.6|9549.6|9555.8|9545.8|27
1636477180000|2021-11-09 16:59:40|9556.4|9546.4|9558.1|9548.1|9558.3|9548.3|9555.6|9545.6|11
1636477190000|2021-11-09 16:59:50|9558|9548|9559.4|9549.4|9559.9|9549.9|9558|9548|18
1636477200000|2021-11-09 17:00:00|9559.9|9549.9|9558.8|9548.8|9559.9|9549.9|9558.4|9548.4|13
1636477210000|2021-11-09 17:00:10|9559.1|9549.1|9558.6|9548.6|9559.1|9549.1|9558.3|9548.3|10
1636477220000|2021-11-09 17:00:20|9558.9|9548.9|9560.3|9550.3|9560.3|9550.3|9558.4|9548.4|13
1636477230000|2021-11-09 17:00:30|9560.5|9550.5|9562.4|9552.4|9562.4|9552.4|9560.1|9550.1|7
1636477240000|2021-11-09 17:00:40|9562.1|9552.1|9562|9552|9562.4|9552.4|9561.8|9551.8|6
1636477250000|2021-11-09 17:00:50|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|9561.3|9551.3|15
1636477260000|2021-11-09 17:01:00|9562.6|9552.6|9563.8|9553.8|9564.5|9554.5|9562.6|9552.6|9
1636477270000|2021-11-09 17:01:10|9563.5|9553.5|9563.8|9553.8|9563.8|9553.8|9562.8|9552.8|4
1636477290000|2021-11-09 17:01:30|9564|9554|9564.6|9554.6|9564.6|9554.6|9563.9|9553.9|6
1636477300000|2021-11-09 17:01:40|9565.1|9555.1|9568.9|9558.9|9568.9|9558.9|9565.1|9555.1|11
1636477310000|2021-11-09 17:01:50|9568.6|9558.6|9568|9558|9568.6|9558.6|9567.8|9557.8|11
1636477320000|2021-11-09 17:02:00|9568.8|9558.8|9563.8|9553.8|9568.8|9558.8|9563.4|9553.4|15
1636477330000|2021-11-09 17:02:10|9563.5|9553.5|9567.1|9557.1|9567.4|9557.4|9563.3|9553.3|10
1636477340000|2021-11-09 17:02:20|9566.9|9556.9|9567.4|9557.4|9567.4|9557.4|9566.9|9556.9|4
1636477350000|2021-11-09 17:02:30|9567.8|9557.8|9568|9558|9568|9558|9567.8|9557.8|2
1636477360000|2021-11-09 17:02:40|9568.3|9558.3|9568.5|9558.5|9568.5|9558.5|9567.6|9557.6|9
1636477370000|2021-11-09 17:02:50|9568.3|9558.3|9568.1|9558.1|9568.8|9558.8|9568.1|9558.1|11
1636477380000|2021-11-09 17:03:00|9567.9|9557.9|9567.6|9557.6|9568.3|9558.3|9566.9|9556.9|18
1636477390000|2021-11-09 17:03:10|9567.5|9557.5|9568.1|9558.1|9568.5|9558.5|9567.5|9557.5|15
1636477400000|2021-11-09 17:03:20|9568.4|9558.4|9569|9559|9569|9559|9568.4|9558.4|3
1636477410000|2021-11-09 17:03:30|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1636477420000|2021-11-09 17:03:40|9569.1|9559.1|9568.9|9558.9|9569.1|9559.1|9568.5|9558.5|8
1636477430000|2021-11-09 17:03:50|9569.4|9559.4|9568.1|9558.1|9569.4|9559.4|9568.1|9558.1|4
1636477440000|2021-11-09 17:04:00|9568.4|9558.4|9570.5|9560.5|9570.5|9560.5|9567.9|9557.9|9
1636477450000|2021-11-09 17:04:10|9570.1|9560.1|9568.5|9558.5|9570.1|9560.1|9568.1|9558.1|14
1636477460000|2021-11-09 17:04:20|9568.1|9558.1|9571.8|9561.8|9571.8|9561.8|9567.3|9557.3|11
1636477470000|2021-11-09 17:04:30|9571.4|9561.4|9570.5|9560.5|9571.4|9561.4|9569.9|9559.9|8
1636477480000|2021-11-09 17:04:40|9570.8|9560.8|9568.6|9558.6|9570.8|9560.8|9568.6|9558.6|13
1636477490000|2021-11-09 17:04:50|9569|9559|9570.3|9560.3|9570.4|9560.4|9569|9559|9
1636477500000|2021-11-09 17:05:00|9570.9|9560.9|9568.9|9558.9|9570.9|9560.9|9568.9|9558.9|11
1636477510000|2021-11-09 17:05:10|9568.6|9558.6|9570.9|9560.9|9570.9|9560.9|9568.6|9558.6|8
1636477520000|2021-11-09 17:05:20|9570.5|9560.5|9571.9|9561.9|9573.3|9563.3|9570.5|9560.5|14
1636477530000|2021-11-09 17:05:30|9572.6|9562.6|9573.4|9563.4|9574|9564|9572.6|9562.6|12
1636477540000|2021-11-09 17:05:40|9573.6|9563.6|9575.4|9565.4|9575.4|9565.4|9573|9563|10
1636477550000|2021-11-09 17:05:50|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|1
1636477560000|2021-11-09 17:06:00|9575.9|9565.9|9577.3|9567.3|9578.3|9568.3|9575.9|9565.9|15
1636477570000|2021-11-09 17:06:10|9577|9567|9579.1|9569.1|9579.1|9569.1|9577|9567|14
1636477580000|2021-11-09 17:06:20|9579.4|9569.4|9580.1|9570.1|9580.1|9570.1|9579.4|9569.4|12
1636477590000|2021-11-09 17:06:30|9579.3|9569.3|9578.3|9568.3|9579.3|9569.3|9578.3|9568.3|9
1636477600000|2021-11-09 17:06:40|9577.1|9567.1|9578.1|9568.1|9578.3|9568.3|9577.1|9567.1|3
1636477610000|2021-11-09 17:06:50|9577.9|9567.9|9578.1|9568.1|9578.3|9568.3|9577.4|9567.4|4
1636477620000|2021-11-09 17:07:00|9577.9|9567.9|9575.9|9565.9|9577.9|9567.9|9575.9|9565.9|7
1636477630000|2021-11-09 17:07:10|9575.4|9565.4|9574.8|9564.8|9576|9566|9574.5|9564.5|10
1636477640000|2021-11-09 17:07:20|9574.4|9564.4|9575.5|9565.5|9575.9|9565.9|9574.4|9564.4|8
1636477650000|2021-11-09 17:07:30|9575.9|9565.9|9575.6|9565.6|9575.9|9565.9|9575.6|9565.6|2
1636477660000|2021-11-09 17:07:40|9575.9|9565.9|9575.9|9565.9|9575.9|9565.9|9575.6|9565.6|5
1636477670000|2021-11-09 17:07:50|9575.6|9565.6|9576.6|9566.6|9576.9|9566.9|9575.6|9565.6|10
1636477680000|2021-11-09 17:08:00|9577.1|9567.1|9576.1|9566.1|9577.1|9567.1|9576.1|9566.1|6
1636477690000|2021-11-09 17:08:10|9575.9|9565.9|9575.9|9565.9|9575.9|9565.9|9575.5|9565.5|3
1636477700000|2021-11-09 17:08:20|9575.8|9565.8|9576.3|9566.3|9576.5|9566.5|9575.6|9565.6|10
1636477710000|2021-11-09 17:08:30|9576.5|9566.5|9576.3|9566.3|9576.5|9566.5|9576.3|9566.3|2
1636477730000|2021-11-09 17:08:50|9576.5|9566.5|9577.4|9567.4|9577.4|9567.4|9576.5|9566.5|7
1636477740000|2021-11-09 17:09:00|9577.6|9567.6|9577.4|9567.4|9578.1|9568.1|9577.4|9567.4|6
1636477760000|2021-11-09 17:09:20|9577.6|9567.6|9578.1|9568.1|9578.4|9568.4|9577.4|9567.4|8
1636477770000|2021-11-09 17:09:30|9578.4|9568.4|9578.9|9568.9|9578.9|9568.9|9578.3|9568.3|6
1636477780000|2021-11-09 17:09:40|9579.1|9569.1|9578.8|9568.8|9579.1|9569.1|9578.8|9568.8|5
1636477800000|2021-11-09 17:10:00|9578.6|9568.6|9578.6|9568.6|9579.5|9569.5|9578.6|9568.6|6
1636477810000|2021-11-09 17:10:10|9578.3|9568.3|9578.4|9568.4|9578.6|9568.6|9578.1|9568.1|8
1636477820000|2021-11-09 17:10:20|9578|9568|9577.6|9567.6|9578.5|9568.5|9577.3|9567.3|10
1636477830000|2021-11-09 17:10:30|9577.9|9567.9|9576.6|9566.6|9577.9|9567.9|9576.6|9566.6|13
1636477840000|2021-11-09 17:10:40|9575.5|9565.5|9576.6|9566.6|9577.4|9567.4|9575.5|9565.5|7
1636477850000|2021-11-09 17:10:50|9577.1|9567.1|9578.8|9568.8|9579|9569|9576.6|9566.6|7
1636477860000|2021-11-09 17:11:00|9579|9569|9578.9|9568.9|9579.1|9569.1|9578.9|9568.9|6
1636477870000|2021-11-09 17:11:10|9579.1|9569.1|9578.9|9568.9|9579.1|9569.1|9578.9|9568.9|12
1636477880000|2021-11-09 17:11:20|9579|9569|9578.8|9568.8|9579.6|9569.6|9578.8|9568.8|6
1636477890000|2021-11-09 17:11:30|9578.9|9568.9|9579.6|9569.6|9579.6|9569.6|9578.5|9568.5|4
1636477900000|2021-11-09 17:11:40|9579.8|9569.8|9579.4|9569.4|9579.8|9569.8|9578.8|9568.8|7
1636477920000|2021-11-09 17:12:00|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579.4|9569.4|3
1636477930000|2021-11-09 17:12:10|9580.3|9570.3|9579.3|9569.3|9580.3|9570.3|9579.3|9569.3|2
1636477950000|2021-11-09 17:12:30|9579|9569|9582.5|9572.5|9582.5|9572.5|9579|9569|6
1636477960000|2021-11-09 17:12:40|9582.3|9572.3|9581|9571|9582.3|9572.3|9581|9571|8
1636477970000|2021-11-09 17:12:50|9581.3|9571.3|9581.9|9571.9|9581.9|9571.9|9581|9571|4
1636477980000|2021-11-09 17:13:00|9581.6|9571.6|9579.6|9569.6|9581.6|9571.6|9578.9|9568.9|10
1636477990000|2021-11-09 17:13:10|9578.9|9568.9|9579.6|9569.6|9580.1|9570.1|9578.9|9568.9|6
1636478000000|2021-11-09 17:13:20|9579.4|9569.4|9579|9569|9579.4|9569.4|9579|9569|3
1636478010000|2021-11-09 17:13:30|9578.8|9568.8|9577|9567|9578.8|9568.8|9577|9567|11
1636478020000|2021-11-09 17:13:40|9576.1|9566.1|9575.8|9565.8|9576.5|9566.5|9575.5|9565.5|10
1636478030000|2021-11-09 17:13:50|9575.5|9565.5|9575.6|9565.6|9576|9566|9574.9|9564.9|5
1636478040000|2021-11-09 17:14:00|9575.5|9565.5|9577.4|9567.4|9577.4|9567.4|9575.5|9565.5|7
1636478050000|2021-11-09 17:14:10|9577.5|9567.5|9577.9|9567.9|9578.4|9568.4|9577.4|9567.4|13
1636478060000|2021-11-09 17:14:20|9577.5|9567.5|9577.9|9567.9|9578.1|9568.1|9577.5|9567.5|4
1636478070000|2021-11-09 17:14:30|9578.1|9568.1|9578.6|9568.6|9578.6|9568.6|9578.1|9568.1|3
1636478080000|2021-11-09 17:14:40|9578.4|9568.4|9577.8|9567.8|9578.4|9568.4|9577.5|9567.5|3
1636478090000|2021-11-09 17:14:50|9577.6|9567.6|9576.3|9566.3|9577.9|9567.9|9576.3|9566.3|12
1636478100000|2021-11-09 17:15:00|9576.5|9566.5|9576.1|9566.1|9576.5|9566.5|9575.1|9565.1|12
1636478110000|2021-11-09 17:15:10|9575.9|9565.9|9577.5|9567.5|9578.8|9568.8|9575.5|9565.5|12
1636478120000|2021-11-09 17:15:20|9578.1|9568.1|9577.4|9567.4|9578.1|9568.1|9577.4|9567.4|8
1636478130000|2021-11-09 17:15:30|9577.3|9567.3|9577|9567|9577.3|9567.3|9576.4|9566.4|9
1636478140000|2021-11-09 17:15:40|9576.6|9566.6|9576.5|9566.5|9576.9|9566.9|9576.1|9566.1|8
1636478150000|2021-11-09 17:15:50|9576.1|9566.1|9576.3|9566.3|9576.3|9566.3|9575.9|9565.9|5
1636478160000|2021-11-09 17:16:00|9575.9|9565.9|9573.8|9563.8|9575.9|9565.9|9573.8|9563.8|5
1636478170000|2021-11-09 17:16:10|9573.5|9563.5|9572.8|9562.8|9573.6|9563.6|9572.8|9562.8|8
1636478180000|2021-11-09 17:16:20|9573|9563|9572.1|9562.1|9573.8|9563.8|9572.1|9562.1|8
1636478190000|2021-11-09 17:16:30|9572.8|9562.8|9572.4|9562.4|9573.3|9563.3|9572.1|9562.1|6
1636478200000|2021-11-09 17:16:40|9572.5|9562.5|9572.1|9562.1|9572.5|9562.5|9572.1|9562.1|3
1636478210000|2021-11-09 17:16:50|9571.6|9561.6|9571.9|9561.9|9571.9|9561.9|9570.3|9560.3|11
1636478220000|2021-11-09 17:17:00|9572|9562|9572.9|9562.9|9574|9564|9572|9562|11
1636478230000|2021-11-09 17:17:10|9573.1|9563.1|9574.3|9564.3|9574.5|9564.5|9573.1|9563.1|6
1636478240000|2021-11-09 17:17:20|9573.5|9563.5|9572.5|9562.5|9574|9564|9572.5|9562.5|7
1636478250000|2021-11-09 17:17:30|9572.3|9562.3|9572.5|9562.5|9572.5|9562.5|9571.9|9561.9|5
1636478260000|2021-11-09 17:17:40|9572.3|9562.3|9572.8|9562.8|9572.8|9562.8|9572.3|9562.3|5
1636478270000|2021-11-09 17:17:50|9572.5|9562.5|9574|9564|9574|9564|9572.3|9562.3|7
1636478280000|2021-11-09 17:18:00|9573.6|9563.6|9573.3|9563.3|9573.6|9563.6|9573.3|9563.3|6
1636478290000|2021-11-09 17:18:10|9573.5|9563.5|9573.9|9563.9|9574.9|9564.9|9573.1|9563.1|12
1636478300000|2021-11-09 17:18:20|9574.3|9564.3|9573.1|9563.1|9574.5|9564.5|9573|9563|8
1636478310000|2021-11-09 17:18:30|9573.4|9563.4|9572.9|9562.9|9573.8|9563.8|9572.9|9562.9|6
1636478320000|2021-11-09 17:18:40|9572.1|9562.1|9572.3|9562.3|9572.5|9562.5|9571.8|9561.8|8
1636478330000|2021-11-09 17:18:50|9572.4|9562.4|9572.5|9562.5|9572.8|9562.8|9572.3|9562.3|5
1636478340000|2021-11-09 17:19:00|9572.3|9562.3|9573|9563|9573|9563|9572.1|9562.1|7
1636478350000|2021-11-09 17:19:10|9572.8|9562.8|9574.5|9564.5|9574.5|9564.5|9572.8|9562.8|9
1636478360000|2021-11-09 17:19:20|9574.4|9564.4|9573.9|9563.9|9574.4|9564.4|9573.6|9563.6|3
1636478370000|2021-11-09 17:19:30|9574.1|9564.1|9573.9|9563.9|9574.6|9564.6|9573.9|9563.9|5
1636478380000|2021-11-09 17:19:40|9573.4|9563.4|9574|9564|9574.1|9564.1|9573.4|9563.4|6
1636478390000|2021-11-09 17:19:50|9573.8|9563.8|9573.8|9563.8|9574|9564|9573.4|9563.4|10
1636478400000|2021-11-09 17:20:00|9573.5|9563.5|9574.8|9564.8|9574.8|9564.8|9573.5|9563.5|7
1636478410000|2021-11-09 17:20:10|9574.4|9564.4|9574.5|9564.5|9575.8|9565.8|9574.3|9564.3|11
1636478420000|2021-11-09 17:20:20|9574.6|9564.6|9571.5|9561.5|9574.6|9564.6|9571.5|9561.5|6
1636478430000|2021-11-09 17:20:30|9571.8|9561.8|9572.3|9562.3|9572.6|9562.6|9571.8|9561.8|10
1636478440000|2021-11-09 17:20:40|9572.1|9562.1|9572|9562|9572.4|9562.4|9571.3|9561.3|9
1636478450000|2021-11-09 17:20:50|9572.3|9562.3|9572.6|9562.6|9572.6|9562.6|9572.3|9562.3|2
1636478460000|2021-11-09 17:21:00|9572.9|9562.9|9572.3|9562.3|9572.9|9562.9|9571.8|9561.8|11
1636478470000|2021-11-09 17:21:10|9572.1|9562.1|9572.1|9562.1|9572.3|9562.3|9571.8|9561.8|6
1636478480000|2021-11-09 17:21:20|9571.9|9561.9|9572|9562|9572.4|9562.4|9571.8|9561.8|7
1636478490000|2021-11-09 17:21:30|9572.3|9562.3|9572.3|9562.3|9572.6|9562.6|9572.3|9562.3|4
1636478500000|2021-11-09 17:21:40|9572.1|9562.1|9571.5|9561.5|9572.1|9562.1|9571.5|9561.5|4
1636478510000|2021-11-09 17:21:50|9571.1|9561.1|9570.6|9560.6|9571.1|9561.1|9570.6|9560.6|5
1636478520000|2021-11-09 17:22:00|9571|9561|9571.6|9561.6|9571.6|9561.6|9571|9561|3
1636478530000|2021-11-09 17:22:10|9572|9562|9573.3|9563.3|9574.1|9564.1|9572|9562|9
1636478540000|2021-11-09 17:22:20|9573|9563|9573|9563|9573|9563|9572.6|9562.6|3
1636478550000|2021-11-09 17:22:30|9573.1|9563.1|9572.3|9562.3|9573.1|9563.1|9572|9562|7
1636478560000|2021-11-09 17:22:40|9572.5|9562.5|9571.9|9561.9|9572.6|9562.6|9571.9|9561.9|8
1636478570000|2021-11-09 17:22:50|9572|9562|9571.9|9561.9|9572.4|9562.4|9571.9|9561.9|5
1636478580000|2021-11-09 17:23:00|9572|9562|9572.9|9562.9|9573.3|9563.3|9572|9562|7
1636478590000|2021-11-09 17:23:10|9573.8|9563.8|9572.9|9562.9|9574.3|9564.3|9572.9|9562.9|9
1636478600000|2021-11-09 17:23:20|9572.8|9562.8|9571.8|9561.8|9572.8|9562.8|9571.8|9561.8|11
1636478610000|2021-11-09 17:23:30|9572.1|9562.1|9572.4|9562.4|9572.8|9562.8|9571.9|9561.9|6
1636478620000|2021-11-09 17:23:40|9572.1|9562.1|9571.9|9561.9|9572.1|9562.1|9571.9|9561.9|8
1636478630000|2021-11-09 17:23:50|9571.6|9561.6|9571.6|9561.6|9571.9|9561.9|9571.6|9561.6|5
1636478640000|2021-11-09 17:24:00|9571.9|9561.9|9573.1|9563.1|9573.1|9563.1|9571.9|9561.9|8
1636478650000|2021-11-09 17:24:10|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|1
1636478660000|2021-11-09 17:24:20|9573.6|9563.6|9575.9|9565.9|9576.3|9566.3|9573.6|9563.6|16
1636478670000|2021-11-09 17:24:30|9575.6|9565.6|9575.4|9565.4|9575.8|9565.8|9575.4|9565.4|4
1636478690000|2021-11-09 17:24:50|9575.1|9565.1|9573.4|9563.4|9575.1|9565.1|9573.4|9563.4|4
1636478700000|2021-11-09 17:25:00|9573.5|9563.5|9573.8|9563.8|9574.4|9564.4|9573.5|9563.5|6
1636478710000|2021-11-09 17:25:10|9573.6|9563.6|9573.1|9563.1|9573.6|9563.6|9573.1|9563.1|5
1636478720000|2021-11-09 17:25:20|9572.3|9562.3|9570.9|9560.9|9572.3|9562.3|9570.9|9560.9|7
1636478730000|2021-11-09 17:25:30|9571.1|9561.1|9570.6|9560.6|9571.1|9561.1|9570.6|9560.6|7
1636478740000|2021-11-09 17:25:40|9570.9|9560.9|9570.8|9560.8|9571.4|9561.4|9570.4|9560.4|6
1636478750000|2021-11-09 17:25:50|9570.6|9560.6|9569.9|9559.9|9571.6|9561.6|9569.9|9559.9|8
1636478760000|2021-11-09 17:26:00|9569.3|9559.3|9570.3|9560.3|9571.3|9561.3|9569.1|9559.1|13
1636478770000|2021-11-09 17:26:10|9569.9|9559.9|9569.9|9559.9|9569.9|9559.9|9569.4|9559.4|4
1636478780000|2021-11-09 17:26:20|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|1
1636478790000|2021-11-09 17:26:30|9567.3|9557.3|9566|9556|9568.1|9558.1|9566|9556|8
1636478820000|2021-11-09 17:27:00|9569|9559|9568.6|9558.6|9569.4|9559.4|9568.4|9558.4|4
1636478830000|2021-11-09 17:27:10|9568.8|9558.8|9569.4|9559.4|9570.8|9560.8|9568.6|9558.6|6
1636478840000|2021-11-09 17:27:20|9569.1|9559.1|9566.1|9556.1|9569.1|9559.1|9566.1|9556.1|7
1636478850000|2021-11-09 17:27:30|9566.3|9556.3|9567.1|9557.1|9568.3|9558.3|9566.3|9556.3|7
1636478860000|2021-11-09 17:27:40|9566.9|9556.9|9566.4|9556.4|9567.1|9557.1|9566.4|9556.4|7
1636478870000|2021-11-09 17:27:50|9566.1|9556.1|9565.6|9555.6|9566.3|9556.3|9565.6|9555.6|8
1636478880000|2021-11-09 17:28:00|9566|9556|9566.1|9556.1|9566.5|9556.5|9565.9|9555.9|7
1636478890000|2021-11-09 17:28:10|9565.9|9555.9|9566.4|9556.4|9566.4|9556.4|9565.8|9555.8|6
1636478900000|2021-11-09 17:28:20|9566.5|9556.5|9566.5|9556.5|9567|9557|9566.5|9556.5|7
1636478910000|2021-11-09 17:28:30|9566.8|9556.8|9565.6|9555.6|9566.8|9556.8|9565.6|9555.6|8
1636478920000|2021-11-09 17:28:40|9565.4|9555.4|9565.6|9555.6|9566.1|9556.1|9565.4|9555.4|6
1636478930000|2021-11-09 17:28:50|9566.1|9556.1|9566.1|9556.1|9566.1|9556.1|9565.6|9555.6|5
1636478940000|2021-11-09 17:29:00|9566|9556|9568|9558|9568|9558|9565.9|9555.9|12
1636478950000|2021-11-09 17:29:10|9567.6|9557.6|9567.4|9557.4|9568.5|9558.5|9567.4|9557.4|11
1636478960000|2021-11-09 17:29:20|9567.1|9557.1|9567|9557|9568|9558|9566.9|9556.9|10
1636478970000|2021-11-09 17:29:30|9566.4|9556.4|9567.5|9557.5|9567.5|9557.5|9566.4|9556.4|8
1636478980000|2021-11-09 17:29:40|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9566.5|9556.5|5
1636478990000|2021-11-09 17:29:50|9566.9|9556.9|9566.9|9556.9|9567.1|9557.1|9566.9|9556.9|3
1636479000000|2021-11-09 17:30:00|9566.4|9556.4|9566.5|9556.5|9567.5|9557.5|9566.1|9556.1|20
1636479010000|2021-11-09 17:30:10|9567|9557|9566.8|9556.8|9567|9557|9566.1|9556.1|12
1636479020000|2021-11-09 17:30:20|9567|9557|9568.3|9558.3|9568.3|9558.3|9566.5|9556.5|8
1636479030000|2021-11-09 17:30:30|9568|9558|9567.8|9557.8|9568|9558|9567.5|9557.5|3
1636479040000|2021-11-09 17:30:40|9568.1|9558.1|9566.5|9556.5|9568.4|9558.4|9566.5|9556.5|10
1636479050000|2021-11-09 17:30:50|9566.3|9556.3|9566.8|9556.8|9566.8|9556.8|9565.9|9555.9|6
1636479060000|2021-11-09 17:31:00|9567.5|9557.5|9565.9|9555.9|9567.5|9557.5|9565.9|9555.9|4
1636479070000|2021-11-09 17:31:10|9566.1|9556.1|9565.9|9555.9|9566.1|9556.1|9565.9|9555.9|2
1636479080000|2021-11-09 17:31:20|9566|9556|9566.8|9556.8|9567.1|9557.1|9566|9556|9
1636479090000|2021-11-09 17:31:30|9566.4|9556.4|9566.3|9556.3|9566.5|9556.5|9565.9|9555.9|7
1636479100000|2021-11-09 17:31:40|9566.5|9556.5|9567.5|9557.5|9567.5|9557.5|9566.3|9556.3|6
1636479110000|2021-11-09 17:31:50|9567.9|9557.9|9567.5|9557.5|9568.3|9558.3|9567.3|9557.3|7
1636479120000|2021-11-09 17:32:00|9567.3|9557.3|9568.3|9558.3|9568.3|9558.3|9567.3|9557.3|7
1636479130000|2021-11-09 17:32:10|9568.6|9558.6|9568.5|9558.5|9568.9|9558.9|9568.5|9558.5|3
1636479140000|2021-11-09 17:32:20|9568.8|9558.8|9568.9|9558.9|9569.5|9559.5|9568.8|9558.8|5
1636479150000|2021-11-09 17:32:30|9568.8|9558.8|9568.6|9558.6|9569.1|9559.1|9568.4|9558.4|11
1636479160000|2021-11-09 17:32:40|9568.8|9558.8|9570|9560|9570.3|9560.3|9568.8|9558.8|10
1636479170000|2021-11-09 17:32:50|9569.5|9559.5|9569.8|9559.8|9571.4|9561.4|9569.5|9559.5|6
1636479180000|2021-11-09 17:33:00|9569.6|9559.6|9569.5|9559.5|9569.6|9559.6|9568.4|9558.4|7
1636479190000|2021-11-09 17:33:10|9568.6|9558.6|9569.4|9559.4|9569.5|9559.5|9568.4|9558.4|8
1636479200000|2021-11-09 17:33:20|9569.8|9559.8|9570.9|9560.9|9571.5|9561.5|9569.8|9559.8|8
1636479210000|2021-11-09 17:33:30|9572|9562|9571.4|9561.4|9572|9562|9571|9561|5
1636479220000|2021-11-09 17:33:40|9571.5|9561.5|9572|9562|9572|9562|9571.5|9561.5|2
1636479230000|2021-11-09 17:33:50|9571.5|9561.5|9571.9|9561.9|9571.9|9561.9|9571.1|9561.1|6
1636479240000|2021-11-09 17:34:00|9572|9562|9572.6|9562.6|9573|9563|9571.9|9561.9|6
1636479250000|2021-11-09 17:34:10|9572.4|9562.4|9573.6|9563.6|9573.6|9563.6|9572.4|9562.4|6
1636479260000|2021-11-09 17:34:20|9573.5|9563.5|9574.4|9564.4|9575.1|9565.1|9573.5|9563.5|8
1636479270000|2021-11-09 17:34:30|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|1
1636479280000|2021-11-09 17:34:40|9573.9|9563.9|9573.1|9563.1|9573.9|9563.9|9573.1|9563.1|2
1636479290000|2021-11-09 17:34:50|9573.8|9563.8|9573.8|9563.8|9573.9|9563.9|9573.5|9563.5|4
1636479300000|2021-11-09 17:35:00|9573|9563|9572.5|9562.5|9574.1|9564.1|9572.4|9562.4|10
1636479310000|2021-11-09 17:35:10|9572.4|9562.4|9571.8|9561.8|9572.4|9562.4|9571.8|9561.8|6
1636479320000|2021-11-09 17:35:20|9571.6|9561.6|9570.5|9560.5|9571.8|9561.8|9570.5|9560.5|6
1636479330000|2021-11-09 17:35:30|9570.6|9560.6|9571|9561|9571.4|9561.4|9570.5|9560.5|7
1636479340000|2021-11-09 17:35:40|9570.6|9560.6|9571.1|9561.1|9571.3|9561.3|9570.4|9560.4|6
1636479350000|2021-11-09 17:35:50|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|9571.1|9561.1|3
1636479360000|2021-11-09 17:36:00|9571.1|9561.1|9569.4|9559.4|9571.1|9561.1|9568.6|9558.6|14
1636479370000|2021-11-09 17:36:10|9569|9559|9569.4|9559.4|9569.6|9559.6|9568.9|9558.9|10
1636479390000|2021-11-09 17:36:30|9569.1|9559.1|9567.5|9557.5|9569.1|9559.1|9567|9557|12
1636479400000|2021-11-09 17:36:40|9567.1|9557.1|9566.5|9556.5|9567.6|9557.6|9566.5|9556.5|13
1636479410000|2021-11-09 17:36:50|9566.3|9556.3|9566.3|9556.3|9566.4|9556.4|9565.8|9555.8|4
1636479420000|2021-11-09 17:37:00|9566.6|9556.6|9566.3|9556.3|9566.6|9556.6|9566.3|9556.3|2
1636479430000|2021-11-09 17:37:10|9566.6|9556.6|9568|9558|9568|9558|9566.5|9556.5|6
1636479440000|2021-11-09 17:37:20|9567.8|9557.8|9566.9|9556.9|9568.3|9558.3|9566.9|9556.9|5
1636479450000|2021-11-09 17:37:30|9567|9557|9566.5|9556.5|9567|9557|9566.5|9556.5|3
1636479460000|2021-11-09 17:37:40|9566.3|9556.3|9566.6|9556.6|9566.6|9556.6|9566.3|9556.3|3
1636479470000|2021-11-09 17:37:50|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|1
1636479480000|2021-11-09 17:38:00|9566.6|9556.6|9566.1|9556.1|9566.6|9556.6|9566.1|9556.1|3
1636479490000|2021-11-09 17:38:10|9565.9|9555.9|9564.1|9554.1|9565.9|9555.9|9564.1|9554.1|2
1636479500000|2021-11-09 17:38:20|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|1
1636479510000|2021-11-09 17:38:30|9565.3|9555.3|9567.3|9557.3|9567.9|9557.9|9565.3|9555.3|7
1636479520000|2021-11-09 17:38:40|9567|9557|9562.8|9552.8|9567|9557|9562.8|9552.8|10
1636479530000|2021-11-09 17:38:50|9562.4|9552.4|9562.4|9552.4|9562.6|9552.6|9562.4|9552.4|3
1636479540000|2021-11-09 17:39:00|9562.6|9552.6|9564.3|9554.3|9564.3|9554.3|9562.4|9552.4|5
1636479550000|2021-11-09 17:39:10|9563.8|9553.8|9566.1|9556.1|9566.5|9556.5|9563.8|9553.8|10
1636479560000|2021-11-09 17:39:20|9565.9|9555.9|9564|9554|9565.9|9555.9|9563.5|9553.5|14
1636479570000|2021-11-09 17:39:30|9563.8|9553.8|9564.4|9554.4|9564.4|9554.4|9563.1|9553.1|15
1636479580000|2021-11-09 17:39:40|9564.9|9554.9|9563.4|9553.4|9564.9|9554.9|9563.4|9553.4|7
1636479590000|2021-11-09 17:39:50|9563.1|9553.1|9566.1|9556.1|9566.1|9556.1|9563.1|9553.1|7
1636479600000|2021-11-09 17:40:00|9565.9|9555.9|9567.3|9557.3|9567.3|9557.3|9565.3|9555.3|8
1636479610000|2021-11-09 17:40:10|9567.4|9557.4|9568|9558|9568.1|9558.1|9567.4|9557.4|9
1636479620000|2021-11-09 17:40:20|9567.8|9557.8|9569|9559|9569|9559|9567.8|9557.8|10
1636479630000|2021-11-09 17:40:30|9568.8|9558.8|9568.3|9558.3|9568.8|9558.8|9568.3|9558.3|5
1636479640000|2021-11-09 17:40:40|9568.4|9558.4|9571.5|9561.5|9572.6|9562.6|9568.4|9558.4|7
1636479650000|2021-11-09 17:40:50|9570.9|9560.9|9569.1|9559.1|9571|9561|9568.5|9558.5|13
1636479660000|2021-11-09 17:41:00|9568.9|9558.9|9570|9560|9570.4|9560.4|9568.9|9558.9|20
1636479670000|2021-11-09 17:41:10|9569.9|9559.9|9570.4|9560.4|9570.4|9560.4|9569.1|9559.1|10
1636479680000|2021-11-09 17:41:20|9570.1|9560.1|9569|9559|9570.1|9560.1|9568.8|9558.8|9
1636479690000|2021-11-09 17:41:30|9569.1|9559.1|9569|9559|9569.4|9559.4|9568.8|9558.8|8
1636479700000|2021-11-09 17:41:40|9568.8|9558.8|9568.3|9558.3|9568.8|9558.8|9568.1|9558.1|5
1636479710000|2021-11-09 17:41:50|9568.1|9558.1|9568|9558|9568.1|9558.1|9567.8|9557.8|3
1636479720000|2021-11-09 17:42:00|9568.3|9558.3|9570|9560|9570.4|9560.4|9568.3|9558.3|8
1636479730000|2021-11-09 17:42:10|9570.4|9560.4|9570.4|9560.4|9571|9561|9570|9560|9
1636479740000|2021-11-09 17:42:20|9570.3|9560.3|9570|9560|9570.3|9560.3|9569.4|9559.4|5
1636479750000|2021-11-09 17:42:30|9570.3|9560.3|9568.4|9558.4|9570.3|9560.3|9568.4|9558.4|11
1636479760000|2021-11-09 17:42:40|9567.8|9557.8|9567.9|9557.9|9568.9|9558.9|9567.8|9557.8|8
1636479770000|2021-11-09 17:42:50|9568|9558|9567.8|9557.8|9568.1|9558.1|9567.5|9557.5|7
1636479780000|2021-11-09 17:43:00|9568.1|9558.1|9570.5|9560.5|9570.5|9560.5|9568.1|9558.1|6
1636479790000|2021-11-09 17:43:10|9570.4|9560.4|9572.1|9562.1|9572.1|9562.1|9570.4|9560.4|5
1636479800000|2021-11-09 17:43:20|9571.5|9561.5|9572.6|9562.6|9572.8|9562.8|9571.5|9561.5|5
1636479810000|2021-11-09 17:43:30|9572.3|9562.3|9571.3|9561.3|9572.8|9562.8|9571.3|9561.3|8
1636479820000|2021-11-09 17:43:40|9571.1|9561.1|9571.5|9561.5|9571.5|9561.5|9571.1|9561.1|3
1636479830000|2021-11-09 17:43:50|9571.3|9561.3|9571.6|9561.6|9572.8|9562.8|9571.3|9561.3|8
1636479840000|2021-11-09 17:44:00|9571.9|9561.9|9572.8|9562.8|9572.9|9562.9|9571.6|9561.6|9
1636479850000|2021-11-09 17:44:10|9572.5|9562.5|9572.6|9562.6|9574.1|9564.1|9572.5|9562.5|8
1636479860000|2021-11-09 17:44:20|9573.3|9563.3|9573.6|9563.6|9573.9|9563.9|9572.6|9562.6|9
1636479870000|2021-11-09 17:44:30|9572.9|9562.9|9572.6|9562.6|9573.5|9563.5|9572.6|9562.6|5
1636479880000|2021-11-09 17:44:40|9572.4|9562.4|9572.4|9562.4|9572.6|9562.6|9572.4|9562.4|3
1636479890000|2021-11-09 17:44:50|9572.1|9562.1|9570.4|9560.4|9572.1|9562.1|9570.4|9560.4|3
1636479900000|2021-11-09 17:45:00|9570.6|9560.6|9573.9|9563.9|9573.9|9563.9|9570.6|9560.6|13
1636479910000|2021-11-09 17:45:10|9573.1|9563.1|9573.4|9563.4|9573.9|9563.9|9573.1|9563.1|8
1636479920000|2021-11-09 17:45:20|9573.3|9563.3|9571.5|9561.5|9573.3|9563.3|9571.5|9561.5|2
1636479930000|2021-11-09 17:45:30|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|9571.1|9561.1|9
1636479940000|2021-11-09 17:45:40|9572.8|9562.8|9573.4|9563.4|9574.1|9564.1|9572.5|9562.5|9
1636479950000|2021-11-09 17:45:50|9573.6|9563.6|9572.5|9562.5|9573.6|9563.6|9572.3|9562.3|9
1636479960000|2021-11-09 17:46:00|9572.8|9562.8|9571.4|9561.4|9572.8|9562.8|9571.4|9561.4|6
1636479970000|2021-11-09 17:46:10|9571.1|9561.1|9572.1|9562.1|9572.3|9562.3|9571.1|9561.1|7
1636479980000|2021-11-09 17:46:20|9572.4|9562.4|9570.5|9560.5|9572.4|9562.4|9570.5|9560.5|4
1636479990000|2021-11-09 17:46:30|9570.1|9560.1|9570.5|9560.5|9570.6|9560.6|9569.6|9559.6|15
1636480000000|2021-11-09 17:46:40|9570.3|9560.3|9569.4|9559.4|9570.3|9560.3|9568.9|9558.9|9
1636480010000|2021-11-09 17:46:50|9569|9559|9568.8|9558.8|9569|9559|9568|9558|6
1636480020000|2021-11-09 17:47:00|9568.4|9558.4|9568.8|9558.8|9569|9559|9568|9558|6
1636480030000|2021-11-09 17:47:10|9569.1|9559.1|9570.8|9560.8|9571|9561|9569.1|9559.1|9
1636480040000|2021-11-09 17:47:20|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|1
1636480050000|2021-11-09 17:47:30|9570.6|9560.6|9570.5|9560.5|9570.6|9560.6|9569.9|9559.9|9
1636480060000|2021-11-09 17:47:40|9569.6|9559.6|9569.6|9559.6|9570|9560|9569.1|9559.1|5
1636480070000|2021-11-09 17:47:50|9570|9560|9570.4|9560.4|9570.4|9560.4|9569.6|9559.6|5
1636480080000|2021-11-09 17:48:00|9570.1|9560.1|9570.8|9560.8|9571.1|9561.1|9569.6|9559.6|13
1636480090000|2021-11-09 17:48:10|9570.9|9560.9|9570.4|9560.4|9571.1|9561.1|9570.4|9560.4|4
1636480100000|2021-11-09 17:48:20|9571|9561|9570.6|9560.6|9571|9561|9570.6|9560.6|2
1636480130000|2021-11-09 17:48:50|9570.8|9560.8|9571.5|9561.5|9571.5|9561.5|9570.6|9560.6|7
1636480140000|2021-11-09 17:49:00|9571.9|9561.9|9573.1|9563.1|9573.5|9563.5|9571.9|9561.9|5
1636480150000|2021-11-09 17:49:10|9573.4|9563.4|9573|9563|9573.4|9563.4|9573|9563|3
1636480160000|2021-11-09 17:49:20|9573.1|9563.1|9572.1|9562.1|9573.1|9563.1|9572.1|9562.1|7
1636480170000|2021-11-09 17:49:30|9572.3|9562.3|9572.1|9562.1|9572.6|9562.6|9572|9562|7
1636480180000|2021-11-09 17:49:40|9571.4|9561.4|9571.4|9561.4|9571.6|9561.6|9571.1|9561.1|7
1636480190000|2021-11-09 17:49:50|9571.1|9561.1|9571.4|9561.4|9571.4|9561.4|9571.1|9561.1|2
1636480210000|2021-11-09 17:50:10|9571.1|9561.1|9574|9564|9574|9564|9571.1|9561.1|13
1636480220000|2021-11-09 17:50:20|9575.3|9565.3|9574.6|9564.6|9575.3|9565.3|9573.4|9563.4|7
1636480230000|2021-11-09 17:50:30|9575.5|9565.5|9575.8|9565.8|9575.8|9565.8|9575.5|9565.5|2
1636480240000|2021-11-09 17:50:40|9574.9|9564.9|9573.6|9563.6|9574.9|9564.9|9573.1|9563.1|12
1636480250000|2021-11-09 17:50:50|9573.4|9563.4|9573.1|9563.1|9573.6|9563.6|9573|9563|5
1636480260000|2021-11-09 17:51:00|9573.4|9563.4|9571.1|9561.1|9573.4|9563.4|9571|9561|11
1636480270000|2021-11-09 17:51:10|9571.4|9561.4|9570.9|9560.9|9571.4|9561.4|9570.6|9560.6|4
1636480280000|2021-11-09 17:51:20|9571.8|9561.8|9572.1|9562.1|9572.4|9562.4|9571.8|9561.8|4
1636480300000|2021-11-09 17:51:40|9572.4|9562.4|9575.5|9565.5|9575.5|9565.5|9572.4|9562.4|5
1636480310000|2021-11-09 17:51:50|9574.9|9564.9|9574.9|9564.9|9575.8|9565.8|9574.4|9564.4|9
1636480320000|2021-11-09 17:52:00|9575.1|9565.1|9574.1|9564.1|9575.3|9565.3|9574.1|9564.1|8
1636480330000|2021-11-09 17:52:10|9574.6|9564.6|9574.4|9564.4|9575|9565|9574.4|9564.4|4
1636480340000|2021-11-09 17:52:20|9574.3|9564.3|9574|9564|9574.6|9564.6|9573.9|9563.9|5
1636480350000|2021-11-09 17:52:30|9574.4|9564.4|9574.4|9564.4|9574.6|9564.6|9574.4|9564.4|3
1636480360000|2021-11-09 17:52:40|9574.6|9564.6|9574.8|9564.8|9574.8|9564.8|9574.6|9564.6|2
1636480370000|2021-11-09 17:52:50|9575|9565|9575.8|9565.8|9576.6|9566.6|9574.9|9564.9|10
1636480380000|2021-11-09 17:53:00|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|9575.3|9565.3|3
1636480390000|2021-11-09 17:53:10|9575.3|9565.3|9574.9|9564.9|9575.3|9565.3|9574.9|9564.9|3
1636480400000|2021-11-09 17:53:20|9574.6|9564.6|9575.3|9565.3|9575.5|9565.5|9574.1|9564.1|8
1636480410000|2021-11-09 17:53:30|9574.5|9564.5|9575.5|9565.5|9575.5|9565.5|9574.5|9564.5|8
1636480420000|2021-11-09 17:53:40|9575.3|9565.3|9576.6|9566.6|9576.6|9566.6|9574.8|9564.8|6
1636480430000|2021-11-09 17:53:50|9576.5|9566.5|9576.3|9566.3|9576.5|9566.5|9576.3|9566.3|2
1636480440000|2021-11-09 17:54:00|9574.5|9564.5|9574.1|9564.1|9574.5|9564.5|9573.1|9563.1|7
1636480450000|2021-11-09 17:54:10|9574.3|9564.3|9574.6|9564.6|9574.6|9564.6|9574.3|9564.3|2
1636480460000|2021-11-09 17:54:20|9575.6|9565.6|9574.4|9564.4|9575.6|9565.6|9574.1|9564.1|6
1636480470000|2021-11-09 17:54:30|9574.1|9564.1|9575.8|9565.8|9575.8|9565.8|9574.1|9564.1|5
1636480480000|2021-11-09 17:54:40|9575.5|9565.5|9575.6|9565.6|9575.8|9565.8|9575.5|9565.5|4
1636480490000|2021-11-09 17:54:50|9575.3|9565.3|9574.5|9564.5|9575.5|9565.5|9574.3|9564.3|11
1636480500000|2021-11-09 17:55:00|9574.8|9564.8|9575.1|9565.1|9575.1|9565.1|9574.5|9564.5|6
1636480510000|2021-11-09 17:55:10|9575.4|9565.4|9575.6|9565.6|9576|9566|9575|9565|4
1636480520000|2021-11-09 17:55:20|9575.5|9565.5|9573.6|9563.6|9575.5|9565.5|9573.6|9563.6|6
1636480530000|2021-11-09 17:55:30|9573.3|9563.3|9574.3|9564.3|9575|9565|9573|9563|15
1636480540000|2021-11-09 17:55:40|9574|9564|9571.8|9561.8|9574|9564|9570.5|9560.5|9
1636480550000|2021-11-09 17:55:50|9573.4|9563.4|9571.8|9561.8|9573.4|9563.4|9571.8|9561.8|6
1636480560000|2021-11-09 17:56:00|9572.5|9562.5|9574|9564|9574.5|9564.5|9572.5|9562.5|8
1636480570000|2021-11-09 17:56:10|9574.3|9564.3|9574.3|9564.3|9574.5|9564.5|9574.3|9564.3|9
1636480580000|2021-11-09 17:56:20|9574.5|9564.5|9573|9563|9575.8|9565.8|9573|9563|12
1636480590000|2021-11-09 17:56:30|9573.3|9563.3|9573|9563|9574.3|9564.3|9573|9563|8
1636480600000|2021-11-09 17:56:40|9573.5|9563.5|9573.3|9563.3|9574|9564|9573.1|9563.1|7
1636480610000|2021-11-09 17:56:50|9573|9563|9573.5|9563.5|9575.3|9565.3|9571.9|9561.9|18
1636480620000|2021-11-09 17:57:00|9573.1|9563.1|9572.8|9562.8|9573.1|9563.1|9571.5|9561.5|12
1636480630000|2021-11-09 17:57:10|9572.5|9562.5|9573.8|9563.8|9573.8|9563.8|9572.4|9562.4|8
1636480640000|2021-11-09 17:57:20|9573.4|9563.4|9573.6|9563.6|9573.6|9563.6|9573.3|9563.3|3
1636480650000|2021-11-09 17:57:30|9574|9564|9575.4|9565.4|9575.4|9565.4|9574|9564|5
1636480660000|2021-11-09 17:57:40|9575.1|9565.1|9575.3|9565.3|9575.5|9565.5|9573.9|9563.9|12
1636480670000|2021-11-09 17:57:50|9575|9565|9575|9565|9575|9565|9575|9565|1
1636480680000|2021-11-09 17:58:00|9574.8|9564.8|9575.3|9565.3|9575.3|9565.3|9573|9563|7
1636480690000|2021-11-09 17:58:10|9575.5|9565.5|9576.3|9566.3|9576.5|9566.5|9575.5|9565.5|4
1636480700000|2021-11-09 17:58:20|9576.1|9566.1|9576.5|9566.5|9577|9567|9576.1|9566.1|11
1636480710000|2021-11-09 17:58:30|9576.3|9566.3|9576|9566|9577|9567|9575.5|9565.5|16
1636480720000|2021-11-09 17:58:40|9576.3|9566.3|9577|9567|9577|9567|9576|9566|15
1636480730000|2021-11-09 17:58:50|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|9576.8|9566.8|7
1636480740000|2021-11-09 17:59:00|9577.5|9567.5|9576.8|9566.8|9578.5|9568.5|9576.3|9566.3|20
1636480750000|2021-11-09 17:59:10|9576.5|9566.5|9578.8|9568.8|9578.8|9568.8|9576.5|9566.5|14
1636480760000|2021-11-09 17:59:20|9578.5|9568.5|9578|9568|9578.5|9568.5|9577.5|9567.5|10
1636506120000|2021-11-10 01:02:00|9590.1|9580.1|9592.3|9582.3|9595.1|9585.1|9590.1|9580.1|24
1636506130000|2021-11-10 01:02:10|9592|9582|9591.4|9581.4|9592.5|9582.5|9590.8|9580.8|17
1636506140000|2021-11-10 01:02:20|9591.1|9581.1|9591.3|9581.3|9592.8|9582.8|9590.9|9580.9|17
1636506150000|2021-11-10 01:02:30|9591|9581|9585.9|9575.9|9591|9581|9584.9|9574.9|17
1636506160000|2021-11-10 01:02:40|9585.4|9575.4|9589.8|9579.8|9589.8|9579.8|9585.4|9575.4|11
1636506170000|2021-11-10 01:02:50|9589.9|9579.9|9594.6|9584.6|9595.1|9585.1|9589.9|9579.9|22
1636506180000|2021-11-10 01:03:00|9594.9|9584.9|9595.1|9585.1|9596.5|9586.5|9594.9|9584.9|27
1636506190000|2021-11-10 01:03:10|9595.8|9585.8|9592.6|9582.6|9595.8|9585.8|9590.9|9580.9|25
1636506200000|2021-11-10 01:03:20|9592.1|9582.1|9590.9|9580.9|9592.5|9582.5|9590.4|9580.4|15
1636506210000|2021-11-10 01:03:30|9590.4|9580.4|9588.6|9578.6|9590.4|9580.4|9587.4|9577.4|16
1636506220000|2021-11-10 01:03:40|9588.4|9578.4|9586.1|9576.1|9588.4|9578.4|9582.9|9572.9|19
1636506230000|2021-11-10 01:03:50|9586.4|9576.4|9582|9572|9586.4|9576.4|9582|9572|21
1636506240000|2021-11-10 01:04:00|9583.1|9573.1|9584.5|9574.5|9584.8|9574.8|9582.4|9572.4|13
1636506250000|2021-11-10 01:04:10|9584.9|9574.9|9583.4|9573.4|9584.9|9574.9|9583.4|9573.4|15
1636506260000|2021-11-10 01:04:20|9583.1|9573.1|9582.3|9572.3|9583.4|9573.4|9582.3|9572.3|5
1636506270000|2021-11-10 01:04:30|9582.6|9572.6|9581|9571|9582.6|9572.6|9581|9571|14
1636506280000|2021-11-10 01:04:40|9581.1|9571.1|9587.3|9577.3|9588.1|9578.1|9581.1|9571.1|11
1636506290000|2021-11-10 01:04:50|9587.5|9577.5|9588.9|9578.9|9588.9|9578.9|9587.1|9577.1|7
1636506300000|2021-11-10 01:05:00|9589|9579|9588.9|9578.9|9590|9580|9587.9|9577.9|17
1636506310000|2021-11-10 01:05:10|9590|9580|9591.1|9581.1|9591.3|9581.3|9588.6|9578.6|12
1636506330000|2021-11-10 01:05:30|9591.4|9581.4|9596.6|9586.6|9596.9|9586.9|9591.4|9581.4|21
1636506340000|2021-11-10 01:05:40|9595.9|9585.9|9597.3|9587.3|9597.4|9587.4|9594.6|9584.6|21
1636506350000|2021-11-10 01:05:50|9596.9|9586.9|9596.1|9586.1|9597.6|9587.6|9595.6|9585.6|24
1636506360000|2021-11-10 01:06:00|9595.5|9585.5|9597.4|9587.4|9597.4|9587.4|9592.6|9582.6|23
1636506370000|2021-11-10 01:06:10|9595.9|9585.9|9593.9|9583.9|9598.6|9588.6|9592.9|9582.9|21
1636506380000|2021-11-10 01:06:20|9594.3|9584.3|9593.3|9583.3|9596.8|9586.8|9593.1|9583.1|29
1636506390000|2021-11-10 01:06:30|9592.8|9582.8|9591.8|9581.8|9592.8|9582.8|9591|9581|7
1636506400000|2021-11-10 01:06:40|9592.1|9582.1|9591.4|9581.4|9592.1|9582.1|9591.4|9581.4|13
1636506410000|2021-11-10 01:06:50|9591.9|9581.9|9592.1|9582.1|9592.5|9582.5|9591.4|9581.4|5
1636506420000|2021-11-10 01:07:00|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|1
1636506430000|2021-11-10 01:07:10|9591.9|9581.9|9592.4|9582.4|9592.9|9582.9|9591.9|9581.9|8
1636506440000|2021-11-10 01:07:20|9592.6|9582.6|9593.1|9583.1|9593.1|9583.1|9592.4|9582.4|5
1636506450000|2021-11-10 01:07:30|9592.8|9582.8|9595.6|9585.6|9595.6|9585.6|9592.8|9582.8|10
1636506460000|2021-11-10 01:07:40|9594.9|9584.9|9591.4|9581.4|9596.1|9586.1|9590.9|9580.9|20
1636506470000|2021-11-10 01:07:50|9591.9|9581.9|9591.4|9581.4|9591.9|9581.9|9591.3|9581.3|3
1636506480000|2021-11-10 01:08:00|9589.9|9579.9|9589.6|9579.6|9591.3|9581.3|9589.6|9579.6|12
1636506490000|2021-11-10 01:08:10|9589|9579|9585.6|9575.6|9589.9|9579.9|9585|9575|18
1636506500000|2021-11-10 01:08:20|9585.1|9575.1|9583.1|9573.1|9585.1|9575.1|9582.9|9572.9|9
1636506510000|2021-11-10 01:08:30|9583.9|9573.9|9584.9|9574.9|9585.3|9575.3|9583.9|9573.9|8
1636506520000|2021-11-10 01:08:40|9585.1|9575.1|9589.1|9579.1|9589.3|9579.3|9584.8|9574.8|18
1636506530000|2021-11-10 01:08:50|9589.6|9579.6|9590.6|9580.6|9591.8|9581.8|9588.6|9578.6|15
1636506540000|2021-11-10 01:09:00|9591.6|9581.6|9590.5|9580.5|9592.5|9582.5|9590.5|9580.5|13
1636506550000|2021-11-10 01:09:10|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|1
1636506560000|2021-11-10 01:09:20|9590.4|9580.4|9595.3|9585.3|9596.1|9586.1|9590.4|9580.4|19
1636506570000|2021-11-10 01:09:30|9596.6|9586.6|9595.9|9585.9|9596.9|9586.9|9595.4|9585.4|12
1636506580000|2021-11-10 01:09:40|9595.8|9585.8|9593.6|9583.6|9595.9|9585.9|9593.1|9583.1|11
1636506590000|2021-11-10 01:09:50|9592.4|9582.4|9593.4|9583.4|9593.4|9583.4|9592.4|9582.4|7
1636506600000|2021-11-10 01:10:00|9593.3|9583.3|9592.1|9582.1|9594.1|9584.1|9592.1|9582.1|13
1636506610000|2021-11-10 01:10:10|9591.4|9581.4|9589.1|9579.1|9591.4|9581.4|9588.4|9578.4|19
1636506620000|2021-11-10 01:10:20|9588.9|9578.9|9587.9|9577.9|9588.9|9578.9|9587.1|9577.1|6
1636506630000|2021-11-10 01:10:30|9588|9578|9585.1|9575.1|9588|9578|9584.4|9574.4|10
1636506640000|2021-11-10 01:10:40|9584.4|9574.4|9585.1|9575.1|9585.8|9575.8|9584.3|9574.3|6
1636506650000|2021-11-10 01:10:50|9584.4|9574.4|9585.1|9575.1|9585.4|9575.4|9584.4|9574.4|7
1636506660000|2021-11-10 01:11:00|9584.9|9574.9|9588.9|9578.9|9589.4|9579.4|9584.6|9574.6|14
1636506670000|2021-11-10 01:11:10|9588.1|9578.1|9589|9579|9589.9|9579.9|9588.1|9578.1|8
1636506680000|2021-11-10 01:11:20|9589.3|9579.3|9590.8|9580.8|9590.9|9580.9|9589.3|9579.3|7
1636506690000|2021-11-10 01:11:30|9590.4|9580.4|9589.6|9579.6|9591.4|9581.4|9589.4|9579.4|10
1636506700000|2021-11-10 01:11:40|9590.1|9580.1|9588.1|9578.1|9590.1|9580.1|9587.5|9577.5|12
1636506710000|2021-11-10 01:11:50|9588|9578|9588.3|9578.3|9588.9|9578.9|9587.9|9577.9|7
1636506720000|2021-11-10 01:12:00|9587.9|9577.9|9587.3|9577.3|9587.9|9577.9|9586.9|9576.9|8
1636506730000|2021-11-10 01:12:10|9586.9|9576.9|9584.4|9574.4|9586.9|9576.9|9583.9|9573.9|10
1636506740000|2021-11-10 01:12:20|9584|9574|9584.1|9574.1|9584.4|9574.4|9582.9|9572.9|7
1636506750000|2021-11-10 01:12:30|9583.8|9573.8|9588.5|9578.5|9588.5|9578.5|9583.1|9573.1|14
1636506760000|2021-11-10 01:12:40|9588.6|9578.6|9590.1|9580.1|9590.8|9580.8|9588.6|9578.6|13
1636506770000|2021-11-10 01:12:50|9590.5|9580.5|9590.4|9580.4|9591.1|9581.1|9590.4|9580.4|7
1636506780000|2021-11-10 01:13:00|9590.6|9580.6|9590.4|9580.4|9591.1|9581.1|9590.4|9580.4|5
1636506790000|2021-11-10 01:13:10|9590.1|9580.1|9589.8|9579.8|9590.6|9580.6|9589.3|9579.3|7
1636506800000|2021-11-10 01:13:20|9589.6|9579.6|9586.3|9576.3|9589.6|9579.6|9586.3|9576.3|10
1636506810000|2021-11-10 01:13:30|9586|9576|9586.4|9576.4|9587.4|9577.4|9585.3|9575.3|13
1636506820000|2021-11-10 01:13:40|9586.3|9576.3|9584.9|9574.9|9586.3|9576.3|9584|9574|14
1636506830000|2021-11-10 01:13:50|9584.6|9574.6|9585.6|9575.6|9586.1|9576.1|9583.9|9573.9|15
1636506840000|2021-11-10 01:14:00|9585.9|9575.9|9586.3|9576.3|9586.6|9576.6|9585.4|9575.4|8
1636506850000|2021-11-10 01:14:10|9586.4|9576.4|9585.9|9575.9|9586.4|9576.4|9585.9|9575.9|5
1636506860000|2021-11-10 01:14:20|9585.4|9575.4|9584.8|9574.8|9585.4|9575.4|9584.4|9574.4|4
1636506870000|2021-11-10 01:14:30|9585|9575|9586|9576|9586|9576|9584.4|9574.4|11
1636506880000|2021-11-10 01:14:40|9586.1|9576.1|9589.1|9579.1|9589.6|9579.6|9586|9576|12
1636506890000|2021-11-10 01:14:50|9589.4|9579.4|9588.4|9578.4|9589.4|9579.4|9588.4|9578.4|6
1636506900000|2021-11-10 01:15:00|9588.3|9578.3|9586.9|9576.9|9589.8|9579.8|9586.9|9576.9|20
1636506910000|2021-11-10 01:15:10|9586.6|9576.6|9586.8|9576.8|9587.1|9577.1|9586.3|9576.3|11
1636506920000|2021-11-10 01:15:20|9587.4|9577.4|9586.4|9576.4|9587.4|9577.4|9586|9576|6
1636506930000|2021-11-10 01:15:30|9586.1|9576.1|9585.9|9575.9|9587.1|9577.1|9585.9|9575.9|13
1636506940000|2021-11-10 01:15:40|9586|9576|9588.8|9578.8|9589|9579|9585.8|9575.8|12
1636506950000|2021-11-10 01:15:50|9589.4|9579.4|9589|9579|9589.5|9579.5|9588.4|9578.4|12
1636506960000|2021-11-10 01:16:00|9589.1|9579.1|9588.8|9578.8|9589.5|9579.5|9587.9|9577.9|17
1636506970000|2021-11-10 01:16:10|9588.4|9578.4|9587.4|9577.4|9588.5|9578.5|9586.6|9576.6|15
1636506980000|2021-11-10 01:16:20|9587.6|9577.6|9584.3|9574.3|9587.6|9577.6|9583.9|9573.9|7
1636506990000|2021-11-10 01:16:30|9585.4|9575.4|9584.1|9574.1|9585.6|9575.6|9583.1|9573.1|15
1636507000000|2021-11-10 01:16:40|9583.9|9573.9|9582.9|9572.9|9583.9|9573.9|9582.9|9572.9|4
1636507020000|2021-11-10 01:17:00|9582.6|9572.6|9583.1|9573.1|9583.9|9573.9|9582.6|9572.6|5
1636507030000|2021-11-10 01:17:10|9583.4|9573.4|9583.6|9573.6|9584.1|9574.1|9583.4|9573.4|5
1636507040000|2021-11-10 01:17:20|9583.4|9573.4|9582.6|9572.6|9583.4|9573.4|9582.6|9572.6|6
1636507050000|2021-11-10 01:17:30|9582.9|9572.9|9580.5|9570.5|9583.1|9573.1|9580.1|9570.1|12
1636507060000|2021-11-10 01:17:40|9580.4|9570.4|9580.4|9570.4|9580.4|9570.4|9580.4|9570.4|1
1636507070000|2021-11-10 01:17:50|9580|9570|9580.9|9570.9|9580.9|9570.9|9579.8|9569.8|5
1636507080000|2021-11-10 01:18:00|9581.1|9571.1|9581.1|9571.1|9581.4|9571.4|9580.3|9570.3|12
1636507090000|2021-11-10 01:18:10|9581.4|9571.4|9580.6|9570.6|9582.1|9572.1|9580.6|9570.6|9
1636507100000|2021-11-10 01:18:20|9580.9|9570.9|9580.4|9570.4|9581.4|9571.4|9580|9570|8
1636507110000|2021-11-10 01:18:30|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|1
1636507120000|2021-11-10 01:18:40|9580.4|9570.4|9580.6|9570.6|9581.1|9571.1|9580.4|9570.4|4
1636507130000|2021-11-10 01:18:50|9580.4|9570.4|9580.4|9570.4|9580.4|9570.4|9580.4|9570.4|1
1636507140000|2021-11-10 01:19:00|9580.1|9570.1|9579.9|9569.9|9580.4|9570.4|9579.9|9569.9|6
1636507150000|2021-11-10 01:19:10|9579.6|9569.6|9573.9|9563.9|9581|9571|9573.3|9563.3|19
1636507160000|2021-11-10 01:19:20|9573.8|9563.8|9573.8|9563.8|9574.6|9564.6|9573.1|9563.1|17
1636507170000|2021-11-10 01:19:30|9573.4|9563.4|9572.6|9562.6|9573.9|9563.9|9572.4|9562.4|12
1636507180000|2021-11-10 01:19:40|9572.4|9562.4|9573.1|9563.1|9573.1|9563.1|9571.6|9561.6|16
1636507190000|2021-11-10 01:19:50|9572.9|9562.9|9573.9|9563.9|9574.5|9564.5|9572.3|9562.3|18
1636507200000|2021-11-10 01:20:00|9574.9|9564.9|9575.5|9565.5|9576.5|9566.5|9572.6|9562.6|22
1636507210000|2021-11-10 01:20:10|9576.5|9566.5|9574.6|9564.6|9576.5|9566.5|9571.9|9561.9|20
1636507220000|2021-11-10 01:20:20|9574.9|9564.9|9576.9|9566.9|9577|9567|9574.9|9564.9|9
1636507230000|2021-11-10 01:20:30|9576.5|9566.5|9574.5|9564.5|9577.3|9567.3|9573.8|9563.8|21
1636507240000|2021-11-10 01:20:40|9574.9|9564.9|9577.8|9567.8|9578.6|9568.6|9574.9|9564.9|7
1636507250000|2021-11-10 01:20:50|9577.6|9567.6|9573.6|9563.6|9577.6|9567.6|9573.6|9563.6|10
1636507260000|2021-11-10 01:21:00|9573.4|9563.4|9574.5|9564.5|9575.6|9565.6|9572.1|9562.1|17
1636507270000|2021-11-10 01:21:10|9574.9|9564.9|9577.1|9567.1|9577.1|9567.1|9573.9|9563.9|24
1636507280000|2021-11-10 01:21:20|9576.9|9566.9|9574|9564|9577.6|9567.6|9574|9564|12
1636507290000|2021-11-10 01:21:30|9573.9|9563.9|9570.9|9560.9|9573.9|9563.9|9570.1|9560.1|11
1636507300000|2021-11-10 01:21:40|9571.1|9561.1|9571.4|9561.4|9572|9562|9571.1|9561.1|8
1636507310000|2021-11-10 01:21:50|9572.1|9562.1|9572.6|9562.6|9573|9563|9571.1|9561.1|10
1636507320000|2021-11-10 01:22:00|9572.1|9562.1|9569.9|9559.9|9572.6|9562.6|9567.9|9557.9|18
1636507330000|2021-11-10 01:22:10|9570|9560|9571.3|9561.3|9572.5|9562.5|9570|9560|18
1636507340000|2021-11-10 01:22:20|9570.4|9560.4|9562.9|9552.9|9570.4|9560.4|9562.9|9552.9|9
1636507350000|2021-11-10 01:22:30|9564.6|9554.6|9566.6|9556.6|9568.3|9558.3|9564.6|9554.6|14
1636507360000|2021-11-10 01:22:40|9566.4|9556.4|9566.6|9556.6|9566.6|9556.6|9565.9|9555.9|7
1636507370000|2021-11-10 01:22:50|9566.9|9556.9|9566.9|9556.9|9567.4|9557.4|9566.4|9556.4|7
1636507380000|2021-11-10 01:23:00|9566.6|9556.6|9571.4|9561.4|9571.4|9561.4|9565.9|9555.9|16
1636507390000|2021-11-10 01:23:10|9571.1|9561.1|9567.9|9557.9|9571.1|9561.1|9567.9|9557.9|13
1636507400000|2021-11-10 01:23:20|9568.3|9558.3|9569.9|9559.9|9570.1|9560.1|9567.9|9557.9|7
1636507410000|2021-11-10 01:23:30|9568.4|9558.4|9567.1|9557.1|9568.4|9558.4|9565.8|9555.8|7
1636507420000|2021-11-10 01:23:40|9567.3|9557.3|9569.8|9559.8|9570.4|9560.4|9567.3|9557.3|5
1636507430000|2021-11-10 01:23:50|9569.5|9559.5|9567.6|9557.6|9569.5|9559.5|9567.1|9557.1|11
1636507440000|2021-11-10 01:24:00|9567.4|9557.4|9562.1|9552.1|9567.4|9557.4|9560.4|9550.4|15
1636507450000|2021-11-10 01:24:10|9563.1|9553.1|9559.4|9549.4|9563.1|9553.1|9559.4|9549.4|14
1636507460000|2021-11-10 01:24:20|9559.1|9549.1|9559.1|9549.1|9561.6|9551.6|9558.6|9548.6|8
1636507470000|2021-11-10 01:24:30|9560.4|9550.4|9560.6|9550.6|9562.1|9552.1|9559.8|9549.8|18
1636507480000|2021-11-10 01:24:40|9561.5|9551.5|9562.1|9552.1|9563.5|9553.5|9560.9|9550.9|17
1636507490000|2021-11-10 01:24:50|9562.5|9552.5|9561.4|9551.4|9562.5|9552.5|9561.1|9551.1|5
1636507500000|2021-11-10 01:25:00|9561.6|9551.6|9559.4|9549.4|9562.4|9552.4|9559.1|9549.1|17
1636507510000|2021-11-10 01:25:10|9559.5|9549.5|9559.9|9549.9|9562.4|9552.4|9557.6|9547.6|26
1636507520000|2021-11-10 01:25:20|9561.9|9551.9|9560.9|9550.9|9562.1|9552.1|9559.9|9549.9|15
1636507530000|2021-11-10 01:25:30|9560.6|9550.6|9563.6|9553.6|9564.9|9554.9|9560.4|9550.4|16
1636507540000|2021-11-10 01:25:40|9564.9|9554.9|9568.3|9558.3|9568.9|9558.9|9564.3|9554.3|33
1636507550000|2021-11-10 01:25:50|9569.6|9559.6|9565|9555|9569.6|9559.6|9564.9|9554.9|18
1636507560000|2021-11-10 01:26:00|9565.6|9555.6|9567|9557|9567.9|9557.9|9564.6|9554.6|20
1636507570000|2021-11-10 01:26:10|9566.9|9556.9|9568.4|9558.4|9568.4|9558.4|9566.9|9556.9|4
1636507580000|2021-11-10 01:26:20|9568.1|9558.1|9568.9|9558.9|9569.4|9559.4|9567.4|9557.4|9
1636507590000|2021-11-10 01:26:30|9570.1|9560.1|9569.9|9559.9|9570.6|9560.6|9569|9559|6
1636507600000|2021-11-10 01:26:40|9569.6|9559.6|9567.1|9557.1|9569.6|9559.6|9566.9|9556.9|14
1636507610000|2021-11-10 01:26:50|9567.5|9557.5|9568.1|9558.1|9568.6|9558.6|9567.4|9557.4|8
1636507620000|2021-11-10 01:27:00|9567.8|9557.8|9567.3|9557.3|9568.3|9558.3|9566.8|9556.8|14
1636507630000|2021-11-10 01:27:10|9567.4|9557.4|9569.1|9559.1|9569.1|9559.1|9567.4|9557.4|8
1636507640000|2021-11-10 01:27:20|9570.1|9560.1|9571.6|9561.6|9571.9|9561.9|9568.9|9558.9|15
1636507650000|2021-11-10 01:27:30|9572.1|9562.1|9572.9|9562.9|9572.9|9562.9|9572.1|9562.1|9
1636507660000|2021-11-10 01:27:40|9572.6|9562.6|9567.1|9557.1|9572.9|9562.9|9567.1|9557.1|13
1636507670000|2021-11-10 01:27:50|9567.4|9557.4|9567.9|9557.9|9569.4|9559.4|9566.6|9556.6|19
1636507680000|2021-11-10 01:28:00|9569|9559|9565.6|9555.6|9569|9559|9565.6|9555.6|22
1636507690000|2021-11-10 01:28:10|9566.1|9556.1|9564.4|9554.4|9567|9557|9564.4|9554.4|10
1636507700000|2021-11-10 01:28:20|9564.9|9554.9|9566.1|9556.1|9566.1|9556.1|9564.6|9554.6|8
1636507710000|2021-11-10 01:28:30|9565.9|9555.9|9564.1|9554.1|9565.9|9555.9|9563.4|9553.4|11
1636507720000|2021-11-10 01:28:40|9563.8|9553.8|9561.6|9551.6|9563.8|9553.8|9561.6|9551.6|5
1636507730000|2021-11-10 01:28:50|9561.4|9551.4|9560.1|9550.1|9561.4|9551.4|9559.4|9549.4|13
1636507740000|2021-11-10 01:29:00|9560|9550|9557|9547|9560|9550|9557|9547|2
1636507760000|2021-11-10 01:29:20|9556.8|9546.8|9558.6|9548.6|9558.6|9548.6|9556.8|9546.8|6
1636507770000|2021-11-10 01:29:30|9559.1|9549.1|9558.8|9548.8|9560.1|9550.1|9558.6|9548.6|11
1636507780000|2021-11-10 01:29:40|9559.4|9549.4|9559.9|9549.9|9560.6|9550.6|9558.8|9548.8|10
1636507790000|2021-11-10 01:29:50|9560.3|9550.3|9561.5|9551.5|9561.8|9551.8|9560|9550|10
1636507800000|2021-11-10 01:30:00|9562.1|9552.1|9565|9555|9565|9555|9559.1|9549.1|24
1636507810000|2021-11-10 01:30:10|9563.5|9553.5|9567.9|9557.9|9567.9|9557.9|9563.5|9553.5|14
1636507820000|2021-11-10 01:30:20|9567.5|9557.5|9571.4|9561.4|9571.9|9561.9|9566|9556|24
1636507830000|2021-11-10 01:30:30|9572.8|9562.8|9565.6|9555.6|9572.8|9562.8|9565.6|9555.6|15
1636507840000|2021-11-10 01:30:40|9565.8|9555.8|9567.8|9557.8|9570|9560|9565.8|9555.8|23
1636507850000|2021-11-10 01:30:50|9567.1|9557.1|9564.5|9554.5|9568.9|9558.9|9563.8|9553.8|20
1636507860000|2021-11-10 01:31:00|9563.3|9553.3|9565.1|9555.1|9565.1|9555.1|9559.4|9549.4|21
1636507870000|2021-11-10 01:31:10|9564.1|9554.1|9563.6|9553.6|9564.6|9554.6|9558.4|9548.4|24
1636507880000|2021-11-10 01:31:20|9563.5|9553.5|9561.1|9551.1|9563.5|9553.5|9560.9|9550.9|21
1636507890000|2021-11-10 01:31:30|9560.9|9550.9|9559.5|9549.5|9563.1|9553.1|9559.5|9549.5|20
1636507900000|2021-11-10 01:31:40|9559.8|9549.8|9561.4|9551.4|9565.9|9555.9|9559.8|9549.8|25
1636507910000|2021-11-10 01:31:50|9561.1|9551.1|9564.5|9554.5|9564.5|9554.5|9560.9|9550.9|20
1636507920000|2021-11-10 01:32:00|9564.8|9554.8|9563|9553|9566.8|9556.8|9562.6|9552.6|12
1636507930000|2021-11-10 01:32:10|9562.6|9552.6|9562.3|9552.3|9563.1|9553.1|9561|9551|25
1636507940000|2021-11-10 01:32:20|9562.6|9552.6|9567.6|9557.6|9567.6|9557.6|9562.6|9552.6|21
1636507950000|2021-11-10 01:32:30|9567.1|9557.1|9566.8|9556.8|9568.9|9558.9|9565.4|9555.4|21
1636507960000|2021-11-10 01:32:40|9567.5|9557.5|9566.8|9556.8|9568.1|9558.1|9565.9|9555.9|23
1636507970000|2021-11-10 01:32:50|9567|9557|9566.9|9556.9|9567.9|9557.9|9566|9556|22
1636507980000|2021-11-10 01:33:00|9567.4|9557.4|9561.5|9551.5|9567.4|9557.4|9561.5|9551.5|19
1636507990000|2021-11-10 01:33:10|9561.1|9551.1|9559.5|9549.5|9561.1|9551.1|9559.5|9549.5|13
1636508000000|2021-11-10 01:33:20|9559.4|9549.4|9557|9547|9559.8|9549.8|9555.9|9545.9|22
1636508010000|2021-11-10 01:33:30|9556.9|9546.9|9557.8|9547.8|9558.8|9548.8|9556.5|9546.5|19
1636508020000|2021-11-10 01:33:40|9558.1|9548.1|9559.3|9549.3|9559.3|9549.3|9557.1|9547.1|14
1636508030000|2021-11-10 01:33:50|9559.1|9549.1|9559.6|9549.6|9559.6|9549.6|9558.1|9548.1|9
1636508040000|2021-11-10 01:34:00|9559.3|9549.3|9561.1|9551.1|9561.1|9551.1|9558.1|9548.1|15
1636508050000|2021-11-10 01:34:10|9561.4|9551.4|9563.4|9553.4|9564.9|9554.9|9561.4|9551.4|20
1636508060000|2021-11-10 01:34:20|9563.8|9553.8|9563.6|9553.6|9564.9|9554.9|9562.9|9552.9|9
1636508070000|2021-11-10 01:34:30|9564.1|9554.1|9563.6|9553.6|9565.3|9555.3|9563.4|9553.4|17
1636508080000|2021-11-10 01:34:40|9563.3|9553.3|9560.6|9550.6|9563.3|9553.3|9560.6|9550.6|11
1636508090000|2021-11-10 01:34:50|9559.6|9549.6|9561.5|9551.5|9561.5|9551.5|9559.1|9549.1|11
1636508100000|2021-11-10 01:35:00|9561.6|9551.6|9565.4|9555.4|9565.4|9555.4|9560.1|9550.1|16
1636508110000|2021-11-10 01:35:10|9565.6|9555.6|9565.5|9555.5|9567.4|9557.4|9564.1|9554.1|16
1636508120000|2021-11-10 01:35:20|9565.8|9555.8|9562.9|9552.9|9565.8|9555.8|9562.9|9552.9|17
1636508130000|2021-11-10 01:35:30|9562.6|9552.6|9563.3|9553.3|9564.9|9554.9|9561.6|9551.6|17
1636508140000|2021-11-10 01:35:40|9563|9553|9560.5|9550.5|9563|9553|9559.1|9549.1|18
1636508150000|2021-11-10 01:35:50|9560.6|9550.6|9559.4|9549.4|9562.8|9552.8|9557.9|9547.9|20
1636508160000|2021-11-10 01:36:00|9559.6|9549.6|9560.5|9550.5|9561.6|9551.6|9559.6|9549.6|13
1636508170000|2021-11-10 01:36:10|9560.6|9550.6|9559.3|9549.3|9560.6|9550.6|9559.3|9549.3|3
1636508180000|2021-11-10 01:36:20|9560.3|9550.3|9562.6|9552.6|9562.6|9552.6|9558.9|9548.9|15
1636508190000|2021-11-10 01:36:30|9562.8|9552.8|9565.9|9555.9|9566.3|9556.3|9562.8|9552.8|14
1636508200000|2021-11-10 01:36:40|9566.3|9556.3|9565.1|9555.1|9567.9|9557.9|9564.4|9554.4|15
1636508210000|2021-11-10 01:36:50|9565.4|9555.4|9567.1|9557.1|9567.1|9557.1|9565.1|9555.1|10
1636508220000|2021-11-10 01:37:00|9566.9|9556.9|9572.8|9562.8|9573.6|9563.6|9565.4|9555.4|22
1636508230000|2021-11-10 01:37:10|9571.8|9561.8|9572.4|9562.4|9574.4|9564.4|9571.4|9561.4|13
1636508240000|2021-11-10 01:37:20|9572.9|9562.9|9571.6|9561.6|9573.4|9563.4|9571.1|9561.1|12
1636508250000|2021-11-10 01:37:30|9571.4|9561.4|9574.6|9564.6|9574.6|9564.6|9571.4|9561.4|11
1636508270000|2021-11-10 01:37:50|9575.1|9565.1|9575.9|9565.9|9576.4|9566.4|9574.1|9564.1|16
1636508280000|2021-11-10 01:38:00|9575.1|9565.1|9572.4|9562.4|9576.1|9566.1|9572.4|9562.4|12
1636508290000|2021-11-10 01:38:10|9572.6|9562.6|9573.5|9563.5|9575.4|9565.4|9572.6|9562.6|15
1636508300000|2021-11-10 01:38:20|9573.6|9563.6|9573.9|9563.9|9573.9|9563.9|9573.6|9563.6|2
1636508310000|2021-11-10 01:38:30|9573.6|9563.6|9571.6|9561.6|9573.6|9563.6|9571.6|9561.6|10
1636508320000|2021-11-10 01:38:40|9570.6|9560.6|9570.6|9560.6|9570.6|9560.6|9570.6|9560.6|1
1636508330000|2021-11-10 01:38:50|9570.9|9560.9|9571.9|9561.9|9572.1|9562.1|9569.9|9559.9|11
1636508340000|2021-11-10 01:39:00|9572.3|9562.3|9572.5|9562.5|9574.3|9564.3|9572.3|9562.3|9
1636508350000|2021-11-10 01:39:10|9571.6|9561.6|9569.6|9559.6|9572.6|9562.6|9567.3|9557.3|21
1636508360000|2021-11-10 01:39:20|9569.4|9559.4|9568.3|9558.3|9569.4|9559.4|9567.4|9557.4|7
1636508370000|2021-11-10 01:39:30|9568.1|9558.1|9569.6|9559.6|9569.6|9559.6|9567.4|9557.4|7
1636508380000|2021-11-10 01:39:40|9569.4|9559.4|9569.4|9559.4|9569.4|9559.4|9568|9558|5
1636508390000|2021-11-10 01:39:50|9569.1|9559.1|9567.4|9557.4|9569.4|9559.4|9567.4|9557.4|19
1636508400000|2021-11-10 01:40:00|9567.1|9557.1|9559.9|9549.9|9567.6|9557.6|9559.6|9549.6|24
1636508410000|2021-11-10 01:40:10|9559.6|9549.6|9559.3|9549.3|9561.8|9551.8|9558.4|9548.4|17
1636508420000|2021-11-10 01:40:20|9558.9|9548.9|9554.4|9544.4|9558.9|9548.9|9553.9|9543.9|16
1636508430000|2021-11-10 01:40:30|9554.1|9544.1|9547.9|9537.9|9554.1|9544.1|9547.9|9537.9|24
1636508440000|2021-11-10 01:40:40|9548.3|9538.3|9548.9|9538.9|9548.9|9538.9|9547.8|9537.8|5
1636508450000|2021-11-10 01:40:50|9549.3|9539.3|9550.9|9540.9|9552.5|9542.5|9549.3|9539.3|11
1636508460000|2021-11-10 01:41:00|9551.3|9541.3|9552.9|9542.9|9553.9|9543.9|9549.5|9539.5|14
1636508470000|2021-11-10 01:41:10|9552.8|9542.8|9548.1|9538.1|9552.8|9542.8|9548.1|9538.1|22
1636508480000|2021-11-10 01:41:20|9547.8|9537.8|9548.3|9538.3|9548.5|9538.5|9547.4|9537.4|10
1636508490000|2021-11-10 01:41:30|9547.8|9537.8|9546.9|9536.9|9549.4|9539.4|9546.9|9536.9|10
1636508500000|2021-11-10 01:41:40|9547.6|9537.6|9547.8|9537.8|9547.8|9537.8|9546.6|9536.6|11
1636508510000|2021-11-10 01:41:50|9547.4|9537.4|9546.6|9536.6|9547.4|9537.4|9546.4|9536.4|9
1636508520000|2021-11-10 01:42:00|9546.9|9536.9|9544.6|9534.6|9546.9|9536.9|9544.6|9534.6|8
1636508530000|2021-11-10 01:42:10|9545.4|9535.4|9547|9537|9547.1|9537.1|9545.4|9535.4|9
1636508540000|2021-11-10 01:42:20|9546.8|9536.8|9550.1|9540.1|9550.5|9540.5|9546.8|9536.8|16
1636508550000|2021-11-10 01:42:30|9549.6|9539.6|9549.3|9539.3|9550.1|9540.1|9549|9539|8
1636508560000|2021-11-10 01:42:40|9549.1|9539.1|9550.6|9540.6|9551.1|9541.1|9548.9|9538.9|9
1636508570000|2021-11-10 01:42:50|9550.9|9540.9|9548.6|9538.6|9551.3|9541.3|9548.1|9538.1|15
1636508580000|2021-11-10 01:43:00|9548.8|9538.8|9547.5|9537.5|9548.8|9538.8|9547.1|9537.1|16
1636508590000|2021-11-10 01:43:10|9547.1|9537.1|9547.9|9537.9|9548.9|9538.9|9546.9|9536.9|10
1636508600000|2021-11-10 01:43:20|9548.1|9538.1|9547.4|9537.4|9548.5|9538.5|9547.3|9537.3|7
1636508610000|2021-11-10 01:43:30|9547.9|9537.9|9549.6|9539.6|9549.8|9539.8|9547.8|9537.8|9
1636508620000|2021-11-10 01:43:40|9548.8|9538.8|9550.1|9540.1|9550.1|9540.1|9548.4|9538.4|6
1636508630000|2021-11-10 01:43:50|9550.4|9540.4|9551.9|9541.9|9553.6|9543.6|9550.4|9540.4|16
1636508640000|2021-11-10 01:44:00|9551.4|9541.4|9548.3|9538.3|9551.4|9541.4|9547.5|9537.5|16
1636508650000|2021-11-10 01:44:10|9548.1|9538.1|9549.9|9539.9|9549.9|9539.9|9547.1|9537.1|10
1636508660000|2021-11-10 01:44:20|9549.6|9539.6|9549.4|9539.4|9549.9|9539.9|9548.9|9538.9|12
1636508670000|2021-11-10 01:44:30|9549.1|9539.1|9548.4|9538.4|9549.6|9539.6|9548.4|9538.4|8
1636508680000|2021-11-10 01:44:40|9549.6|9539.6|9547.9|9537.9|9549.6|9539.6|9547.9|9537.9|4
1636508690000|2021-11-10 01:44:50|9547.6|9537.6|9548.6|9538.6|9549.4|9539.4|9547.6|9537.6|15
1636508700000|2021-11-10 01:45:00|9548.4|9538.4|9555|9545|9557.6|9547.6|9548.4|9538.4|27
1636508710000|2021-11-10 01:45:10|9553.6|9543.6|9551.1|9541.1|9554|9544|9551.1|9541.1|19
1636508720000|2021-11-10 01:45:20|9551.4|9541.4|9547.6|9537.6|9551.4|9541.4|9547.1|9537.1|23
1636508730000|2021-11-10 01:45:30|9547.1|9537.1|9550|9540|9550.3|9540.3|9546.8|9536.8|14
1636508740000|2021-11-10 01:45:40|9550.3|9540.3|9551.1|9541.1|9552|9542|9549.6|9539.6|18
1636508750000|2021-11-10 01:45:50|9551.5|9541.5|9554.9|9544.9|9555.1|9545.1|9551.3|9541.3|13
1636508760000|2021-11-10 01:46:00|9555.9|9545.9|9557.5|9547.5|9558.4|9548.4|9555.9|9545.9|22
1636508770000|2021-11-10 01:46:10|9557.9|9547.9|9555.6|9545.6|9558.1|9548.1|9555.6|9545.6|10
1636508780000|2021-11-10 01:46:20|9556.5|9546.5|9554.1|9544.1|9556.5|9546.5|9554.1|9544.1|12
1636508790000|2021-11-10 01:46:30|9553.9|9543.9|9550.6|9540.6|9553.9|9543.9|9550.6|9540.6|13
1636508800000|2021-11-10 01:46:40|9551.4|9541.4|9551.9|9541.9|9552.4|9542.4|9550.6|9540.6|14
1636508810000|2021-11-10 01:46:50|9551.1|9541.1|9551.5|9541.5|9552.5|9542.5|9550.4|9540.4|16
1636508820000|2021-11-10 01:47:00|9551.9|9541.9|9553.6|9543.6|9555.4|9545.4|9551.8|9541.8|16
1636508830000|2021-11-10 01:47:10|9553.3|9543.3|9548.5|9538.5|9554.4|9544.4|9548.5|9538.5|17
1636508840000|2021-11-10 01:47:20|9548.8|9538.8|9550.3|9540.3|9550.3|9540.3|9548.5|9538.5|7
1636508850000|2021-11-10 01:47:30|9549.9|9539.9|9549.9|9539.9|9551.3|9541.3|9549.8|9539.8|9
1636508860000|2021-11-10 01:47:40|9550.1|9540.1|9550.4|9540.4|9550.4|9540.4|9550.1|9540.1|2
1636508870000|2021-11-10 01:47:50|9550.1|9540.1|9553|9543|9553|9543|9549.6|9539.6|8
1636508880000|2021-11-10 01:48:00|9552.8|9542.8|9550|9540|9552.8|9542.8|9550|9540|6
1636508890000|2021-11-10 01:48:10|9549.9|9539.9|9548.6|9538.6|9549.9|9539.9|9548.6|9538.6|8
1636508900000|2021-11-10 01:48:20|9547.8|9537.8|9549.6|9539.6|9549.6|9539.6|9547.8|9537.8|7
1636508910000|2021-11-10 01:48:30|9549.4|9539.4|9548.3|9538.3|9549.6|9539.6|9548.3|9538.3|5
1636508920000|2021-11-10 01:48:40|9548.6|9538.6|9550.1|9540.1|9550.1|9540.1|9548.6|9538.6|5
1636508930000|2021-11-10 01:48:50|9551.3|9541.3|9555|9545|9555|9545|9551.3|9541.3|11
1636508940000|2021-11-10 01:49:00|9554.9|9544.9|9553.6|9543.6|9555.3|9545.3|9553.6|9543.6|10
1636508950000|2021-11-10 01:49:10|9553.4|9543.4|9550.6|9540.6|9553.4|9543.4|9550.6|9540.6|9
1636508960000|2021-11-10 01:49:20|9550.1|9540.1|9550.6|9540.6|9550.6|9540.6|9549.6|9539.6|13
1636508970000|2021-11-10 01:49:30|9551.1|9541.1|9551.4|9541.4|9551.4|9541.4|9551.1|9541.1|2
1636508980000|2021-11-10 01:49:40|9552.1|9542.1|9553.1|9543.1|9553.1|9543.1|9552.1|9542.1|4
1636508990000|2021-11-10 01:49:50|9552.9|9542.9|9553.1|9543.1|9553.1|9543.1|9552.9|9542.9|2
1636509000000|2021-11-10 01:50:00|9552.9|9542.9|9550.8|9540.8|9553.1|9543.1|9550.6|9540.6|18
1636509010000|2021-11-10 01:50:10|9551.1|9541.1|9551.4|9541.4|9551.9|9541.9|9550.9|9540.9|15
1636509020000|2021-11-10 01:50:20|9551.1|9541.1|9550.9|9540.9|9551.4|9541.4|9550.6|9540.6|5
1636509030000|2021-11-10 01:50:30|9550.6|9540.6|9548.3|9538.3|9550.6|9540.6|9548.1|9538.1|10
1636509040000|2021-11-10 01:50:40|9548|9538|9548.5|9538.5|9549.1|9539.1|9548|9538|6
1636509050000|2021-11-10 01:50:50|9548.8|9538.8|9553.6|9543.6|9553.6|9543.6|9548.8|9538.8|11
1636509060000|2021-11-10 01:51:00|9554.3|9544.3|9554.6|9544.6|9558.1|9548.1|9554.3|9544.3|25
1636509070000|2021-11-10 01:51:10|9554.4|9544.4|9556.5|9546.5|9557.1|9547.1|9554|9544|12
1636509080000|2021-11-10 01:51:20|9556.1|9546.1|9559.4|9549.4|9560.8|9550.8|9555.6|9545.6|16
1636509090000|2021-11-10 01:51:30|9559.8|9549.8|9560|9550|9561.3|9551.3|9559.6|9549.6|8
1636509100000|2021-11-10 01:51:40|9560.1|9550.1|9559.9|9549.9|9560.3|9550.3|9558.4|9548.4|11
1636509110000|2021-11-10 01:51:50|9559.5|9549.5|9559.9|9549.9|9560|9550|9558.6|9548.6|7
1636509120000|2021-11-10 01:52:00|9559.6|9549.6|9555.4|9545.4|9559.6|9549.6|9555.3|9545.3|12
1636509130000|2021-11-10 01:52:10|9554.4|9544.4|9553.6|9543.6|9554.9|9544.9|9552.6|9542.6|15
1636509140000|2021-11-10 01:52:20|9552.9|9542.9|9553.5|9543.5|9554.1|9544.1|9552|9542|10
1636509150000|2021-11-10 01:52:30|9553.3|9543.3|9550.4|9540.4|9553.3|9543.3|9550.4|9540.4|9
1636509160000|2021-11-10 01:52:40|9550.8|9540.8|9551.8|9541.8|9551.8|9541.8|9550.4|9540.4|6
1636509170000|2021-11-10 01:52:50|9552|9542|9551.4|9541.4|9552.3|9542.3|9551.4|9541.4|5
1636509180000|2021-11-10 01:53:00|9550.9|9540.9|9552.4|9542.4|9553|9543|9550.9|9540.9|6
1636509190000|2021-11-10 01:53:10|9552.5|9542.5|9555.4|9545.4|9556.6|9546.6|9552.5|9542.5|9
1636509200000|2021-11-10 01:53:20|9555.6|9545.6|9556.6|9546.6|9556.6|9546.6|9555.6|9545.6|3
1636509210000|2021-11-10 01:53:30|9556.3|9546.3|9557.4|9547.4|9557.4|9547.4|9555.6|9545.6|6
1636509220000|2021-11-10 01:53:40|9557.6|9547.6|9558|9548|9558|9548|9557.4|9547.4|5
1636509230000|2021-11-10 01:53:50|9557.6|9547.6|9556.6|9546.6|9557.6|9547.6|9556.1|9546.1|11
1636509240000|2021-11-10 01:54:00|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|9556.1|9546.1|6
1636509250000|2021-11-10 01:54:10|9557.1|9547.1|9557.4|9547.4|9560|9550|9556.9|9546.9|10
1636509260000|2021-11-10 01:54:20|9556.9|9546.9|9559.3|9549.3|9559.6|9549.6|9556.9|9546.9|9
1636509270000|2021-11-10 01:54:30|9559.6|9549.6|9560.3|9550.3|9560.3|9550.3|9559.6|9549.6|2
1636509280000|2021-11-10 01:54:40|9560.4|9550.4|9561.3|9551.3|9562.1|9552.1|9560.4|9550.4|13
1636509290000|2021-11-10 01:54:50|9561.5|9551.5|9560.6|9550.6|9561.8|9551.8|9559.9|9549.9|17
1636509300000|2021-11-10 01:55:00|9560.1|9550.1|9557.1|9547.1|9560.4|9550.4|9557.1|9547.1|16
1636509310000|2021-11-10 01:55:10|9556.1|9546.1|9553.4|9543.4|9556.1|9546.1|9553.4|9543.4|13
1636509320000|2021-11-10 01:55:20|9553.6|9543.6|9554|9544|9554|9544|9552.9|9542.9|8
1636509330000|2021-11-10 01:55:30|9553.6|9543.6|9553.9|9543.9|9554.3|9544.3|9552.6|9542.6|6
1636509340000|2021-11-10 01:55:40|9553.6|9543.6|9553.4|9543.4|9553.6|9543.6|9552.9|9542.9|4
1636509350000|2021-11-10 01:55:50|9553.8|9543.8|9553.6|9543.6|9555.3|9545.3|9552.8|9542.8|7
1636509360000|2021-11-10 01:56:00|9554|9544|9556.9|9546.9|9557.9|9547.9|9554|9544|9
1636509370000|2021-11-10 01:56:10|9557.3|9547.3|9555.6|9545.6|9557.6|9547.6|9555.6|9545.6|7
1636509380000|2021-11-10 01:56:20|9555.4|9545.4|9556.4|9546.4|9557.1|9547.1|9554.6|9544.6|18
1636509390000|2021-11-10 01:56:30|9556.1|9546.1|9555.4|9545.4|9556.1|9546.1|9554.6|9544.6|12
1636509400000|2021-11-10 01:56:40|9555.6|9545.6|9558.6|9548.6|9560.1|9550.1|9555.6|9545.6|17
1636509410000|2021-11-10 01:56:50|9559.3|9549.3|9559.4|9549.4|9560.3|9550.3|9558.6|9548.6|7
1636509420000|2021-11-10 01:57:00|9559.5|9549.5|9563.1|9553.1|9563.1|9553.1|9559.4|9549.4|14
1636509430000|2021-11-10 01:57:10|9560.9|9550.9|9560.9|9550.9|9562.9|9552.9|9560.4|9550.4|13
1636509440000|2021-11-10 01:57:20|9560.6|9550.6|9560.9|9550.9|9560.9|9550.9|9560.6|9550.6|2
1636509450000|2021-11-10 01:57:30|9560.8|9550.8|9558|9548|9560.8|9550.8|9556.6|9546.6|16
1636509460000|2021-11-10 01:57:40|9559.3|9549.3|9559.9|9549.9|9560.9|9550.9|9558.1|9548.1|9
1636509470000|2021-11-10 01:57:50|9560.4|9550.4|9562.1|9552.1|9562.4|9552.4|9560.4|9550.4|12
1636509480000|2021-11-10 01:58:00|9562.6|9552.6|9558.9|9548.9|9562.6|9552.6|9558.6|9548.6|13
1636509490000|2021-11-10 01:58:10|9559.1|9549.1|9559.1|9549.1|9560.6|9550.6|9558.6|9548.6|14
1636509500000|2021-11-10 01:58:20|9558.6|9548.6|9558.6|9548.6|9558.9|9548.9|9558.6|9548.6|3
1636509510000|2021-11-10 01:58:30|9558.4|9548.4|9558.9|9548.9|9558.9|9548.9|9558|9548|5
1636509520000|2021-11-10 01:58:40|9559.1|9549.1|9558.4|9548.4|9560.9|9550.9|9558.4|9548.4|12
1636509530000|2021-11-10 01:58:50|9558.6|9548.6|9559.1|9549.1|9559.1|9549.1|9558.6|9548.6|2
1636509540000|2021-11-10 01:59:00|9559.4|9549.4|9558.9|9548.9|9560.8|9550.8|9558.6|9548.6|9
1636509550000|2021-11-10 01:59:10|9558.6|9548.6|9562.1|9552.1|9562.1|9552.1|9558.4|9548.4|8
1636509560000|2021-11-10 01:59:20|9562.4|9552.4|9567.9|9557.9|9567.9|9557.9|9562.4|9552.4|15
1636509570000|2021-11-10 01:59:30|9567.1|9557.1|9567.4|9557.4|9567.9|9557.9|9565.6|9555.6|23
1636509580000|2021-11-10 01:59:40|9566.9|9556.9|9567.9|9557.9|9568.4|9558.4|9565.6|9555.6|12
1636509590000|2021-11-10 01:59:50|9567.6|9557.6|9566.9|9556.9|9568.6|9558.6|9566.6|9556.6|18
1636509600000|2021-11-10 02:00:00|9566.6|9556.6|9563.8|9553.8|9568|9558|9563.6|9553.6|21
1636509610000|2021-11-10 02:00:10|9563.5|9553.5|9562.9|9552.9|9563.5|9553.5|9562.4|9552.4|11
1636509620000|2021-11-10 02:00:20|9562.4|9552.4|9562.1|9552.1|9563.1|9553.1|9561.3|9551.3|16
1636509630000|2021-11-10 02:00:30|9562.4|9552.4|9560.8|9550.8|9562.4|9552.4|9560.3|9550.3|13
1636509640000|2021-11-10 02:00:40|9559.8|9549.8|9561.9|9551.9|9561.9|9551.9|9559.3|9549.3|20
1636509650000|2021-11-10 02:00:50|9563.6|9553.6|9563.3|9553.3|9564.1|9554.1|9562.3|9552.3|14
1636509660000|2021-11-10 02:01:00|9563.4|9553.4|9561.6|9551.6|9563.4|9553.4|9561.6|9551.6|10
1636509670000|2021-11-10 02:01:10|9562|9552|9562.4|9552.4|9562.4|9552.4|9562|9552|4
1636509680000|2021-11-10 02:01:20|9562.1|9552.1|9557.4|9547.4|9562.1|9552.1|9557.1|9547.1|15
1636509690000|2021-11-10 02:01:30|9556.9|9546.9|9557.9|9547.9|9558.4|9548.4|9556.6|9546.6|11
1636509700000|2021-11-10 02:01:40|9558.5|9548.5|9556.9|9546.9|9559.3|9549.3|9556.9|9546.9|16
1636509710000|2021-11-10 02:01:50|9557.4|9547.4|9558.1|9548.1|9559.1|9549.1|9556.6|9546.6|15
1636509720000|2021-11-10 02:02:00|9558.5|9548.5|9559.6|9549.6|9560.6|9550.6|9558.5|9548.5|13
1636509730000|2021-11-10 02:02:10|9559.9|9549.9|9558.4|9548.4|9559.9|9549.9|9558.4|9548.4|16
1636509740000|2021-11-10 02:02:20|9557.9|9547.9|9556.5|9546.5|9557.9|9547.9|9556.1|9546.1|9
1636509750000|2021-11-10 02:02:30|9555.4|9545.4|9556.9|9546.9|9557.4|9547.4|9555.4|9545.4|10
1636509760000|2021-11-10 02:02:40|9556.1|9546.1|9559.9|9549.9|9560.4|9550.4|9556.1|9546.1|14
1636509770000|2021-11-10 02:02:50|9560.8|9550.8|9560.6|9550.6|9561.1|9551.1|9560.6|9550.6|7
1636509780000|2021-11-10 02:03:00|9561|9551|9562.4|9552.4|9563.1|9553.1|9560.9|9550.9|13
1636509790000|2021-11-10 02:03:10|9561.5|9551.5|9556.9|9546.9|9562.6|9552.6|9556.9|9546.9|15
1636509800000|2021-11-10 02:03:20|9557|9547|9558.1|9548.1|9559.1|9549.1|9557|9547|16
1636509810000|2021-11-10 02:03:30|9557.9|9547.9|9557.5|9547.5|9558.1|9548.1|9556.6|9546.6|11
1636509820000|2021-11-10 02:03:40|9557.4|9547.4|9556.6|9546.6|9557.6|9547.6|9556.1|9546.1|7
1636509830000|2021-11-10 02:03:50|9556.4|9546.4|9556.6|9546.6|9556.9|9546.9|9555.6|9545.6|9
1636509840000|2021-11-10 02:04:00|9556.9|9546.9|9556.9|9546.9|9558.1|9548.1|9556.4|9546.4|9
1636509850000|2021-11-10 02:04:10|9556.6|9546.6|9556.4|9546.4|9556.6|9546.6|9555.4|9545.4|6
1636509860000|2021-11-10 02:04:20|9556.6|9546.6|9556.3|9546.3|9557.4|9547.4|9556.3|9546.3|11
1636509870000|2021-11-10 02:04:30|9556.6|9546.6|9556.1|9546.1|9557.6|9547.6|9555.4|9545.4|12
1636509880000|2021-11-10 02:04:40|9556.8|9546.8|9557.9|9547.9|9558.6|9548.6|9556.8|9546.8|7
1636509890000|2021-11-10 02:04:50|9557|9547|9557|9547|9557.1|9547.1|9556.1|9546.1|4
1636509900000|2021-11-10 02:05:00|9557.1|9547.1|9561.4|9551.4|9561.4|9551.4|9557.1|9547.1|13
1636509910000|2021-11-10 02:05:10|9561.1|9551.1|9557.3|9547.3|9561.1|9551.1|9557.3|9547.3|12
1636509920000|2021-11-10 02:05:20|9556.9|9546.9|9554.6|9544.6|9556.9|9546.9|9554.4|9544.4|8
1636509930000|2021-11-10 02:05:30|9554.9|9544.9|9555.1|9545.1|9555.5|9545.5|9554.4|9544.4|17
1636509940000|2021-11-10 02:05:40|9554.9|9544.9|9555.3|9545.3|9555.5|9545.5|9554.9|9544.9|6
1636509950000|2021-11-10 02:05:50|9555.5|9545.5|9556|9546|9556|9546|9555.5|9545.5|3
1636509960000|2021-11-10 02:06:00|9556.4|9546.4|9555.9|9545.9|9556.4|9546.4|9555.9|9545.9|4
1636509970000|2021-11-10 02:06:10|9555.5|9545.5|9559.4|9549.4|9559.5|9549.5|9554.1|9544.1|26
1636509980000|2021-11-10 02:06:20|9559.8|9549.8|9559.8|9549.8|9560|9550|9559.6|9549.6|6
1636509990000|2021-11-10 02:06:30|9559.6|9549.6|9560.1|9550.1|9560.1|9550.1|9558.6|9548.6|12
1636510000000|2021-11-10 02:06:40|9560.4|9550.4|9560|9550|9560.6|9550.6|9560|9550|6
1636510010000|2021-11-10 02:06:50|9559.6|9549.6|9559.4|9549.4|9560.3|9550.3|9559.4|9549.4|10
1636510020000|2021-11-10 02:07:00|9559.1|9549.1|9555.9|9545.9|9559.1|9549.1|9555.4|9545.4|16
1636510030000|2021-11-10 02:07:10|9555.5|9545.5|9558.4|9548.4|9558.4|9548.4|9554.4|9544.4|15
1636510040000|2021-11-10 02:07:20|9558.6|9548.6|9558.6|9548.6|9560.1|9550.1|9558.6|9548.6|16
1636510050000|2021-11-10 02:07:30|9558.4|9548.4|9558.8|9548.8|9559.8|9549.8|9558.1|9548.1|10
1636510060000|2021-11-10 02:07:40|9558.5|9548.5|9559.5|9549.5|9559.5|9549.5|9558.1|9548.1|8
1636510070000|2021-11-10 02:07:50|9559.4|9549.4|9559|9549|9559.5|9549.5|9558.4|9548.4|11
1636510080000|2021-11-10 02:08:00|9559.6|9549.6|9558.1|9548.1|9559.8|9549.8|9557.1|9547.1|14
1636510090000|2021-11-10 02:08:10|9558.4|9548.4|9564.4|9554.4|9564.6|9554.6|9558.4|9548.4|20
1636510100000|2021-11-10 02:08:20|9564.6|9554.6|9565.6|9555.6|9565.9|9555.9|9564.4|9554.4|13
1636510110000|2021-11-10 02:08:30|9565.9|9555.9|9568.8|9558.8|9568.9|9558.9|9565.9|9555.9|6
1636510120000|2021-11-10 02:08:40|9567.6|9557.6|9567.5|9557.5|9567.9|9557.9|9566.5|9556.5|10
1636510130000|2021-11-10 02:08:50|9567.1|9557.1|9566.9|9556.9|9567.9|9557.9|9566.5|9556.5|11
1636510140000|2021-11-10 02:09:00|9567.1|9557.1|9566.3|9556.3|9567.1|9557.1|9565.4|9555.4|12
1636510150000|2021-11-10 02:09:10|9566.6|9556.6|9566.3|9556.3|9566.6|9556.6|9564.8|9554.8|15
1636510160000|2021-11-10 02:09:20|9566.1|9556.1|9566.9|9556.9|9567.3|9557.3|9566.1|9556.1|8
1636510170000|2021-11-10 02:09:30|9566.4|9556.4|9566.9|9556.9|9567.3|9557.3|9566.4|9556.4|9
1636510180000|2021-11-10 02:09:40|9566.5|9556.5|9565|9555|9566.6|9556.6|9564.9|9554.9|13
1636510190000|2021-11-10 02:09:50|9564.8|9554.8|9564.9|9554.9|9564.9|9554.9|9564.6|9554.6|5
1636510200000|2021-11-10 02:10:00|9565.3|9555.3|9567.4|9557.4|9567.6|9557.6|9564.9|9554.9|12
1636510210000|2021-11-10 02:10:10|9567.3|9557.3|9567.3|9557.3|9567.6|9557.6|9566.8|9556.8|5
1636510220000|2021-11-10 02:10:20|9568|9558|9567.4|9557.4|9568|9558|9567.1|9557.1|13
1636510230000|2021-11-10 02:10:30|9567.3|9557.3|9563.8|9553.8|9567.3|9557.3|9562.8|9552.8|15
1636510240000|2021-11-10 02:10:40|9563.5|9553.5|9562|9552|9563.5|9553.5|9562|9552|11
1636510250000|2021-11-10 02:10:50|9561.6|9551.6|9566.4|9556.4|9566.6|9556.6|9561.4|9551.4|15
1636510260000|2021-11-10 02:11:00|9567|9557|9569.4|9559.4|9569.4|9559.4|9567|9557|11
1636510270000|2021-11-10 02:11:10|9569.1|9559.1|9568.9|9558.9|9569.1|9559.1|9567.9|9557.9|5
1636510280000|2021-11-10 02:11:20|9569.1|9559.1|9568|9558|9569.3|9559.3|9567.9|9557.9|11
1636510290000|2021-11-10 02:11:30|9567.9|9557.9|9566.5|9556.5|9568.1|9558.1|9566.5|9556.5|12
1636510300000|2021-11-10 02:11:40|9566.1|9556.1|9565.6|9555.6|9566.1|9556.1|9565.6|9555.6|2
1636510310000|2021-11-10 02:11:50|9565.1|9555.1|9565.1|9555.1|9565.5|9555.5|9564|9554|10
1636510320000|2021-11-10 02:12:00|9564.6|9554.6|9562.1|9552.1|9564.6|9554.6|9562.1|9552.1|10
1636510330000|2021-11-10 02:12:10|9562.4|9552.4|9566.1|9556.1|9566.1|9556.1|9562.4|9552.4|7
1636510340000|2021-11-10 02:12:20|9566.4|9556.4|9567|9557|9567|9557|9566.4|9556.4|2
1636510370000|2021-11-10 02:12:50|9567.1|9557.1|9568.9|9558.9|9568.9|9558.9|9567.1|9557.1|5
1636510380000|2021-11-10 02:13:00|9568.5|9558.5|9567|9557|9569.4|9559.4|9565.9|9555.9|9
1636510390000|2021-11-10 02:13:10|9567.1|9557.1|9566.4|9556.4|9567.9|9557.9|9566.4|9556.4|6
1636510400000|2021-11-10 02:13:20|9565.9|9555.9|9560.5|9550.5|9565.9|9555.9|9560.1|9550.1|15
1636510410000|2021-11-10 02:13:30|9560.9|9550.9|9560.8|9550.8|9561.4|9551.4|9559.1|9549.1|17
1636510420000|2021-11-10 02:13:40|9561|9551|9567.9|9557.9|9567.9|9557.9|9560.6|9550.6|16
1636510430000|2021-11-10 02:13:50|9568.1|9558.1|9567.8|9557.8|9568.1|9558.1|9567.8|9557.8|2
1636510440000|2021-11-10 02:14:00|9567.6|9557.6|9568.1|9558.1|9568.9|9558.9|9567.4|9557.4|12
1636510450000|2021-11-10 02:14:10|9568|9558|9569.8|9559.8|9570.4|9560.4|9568|9558|16
1636510460000|2021-11-10 02:14:20|9569.6|9559.6|9571.1|9561.1|9573.6|9563.6|9569.3|9559.3|16
1636510470000|2021-11-10 02:14:30|9570.8|9560.8|9569.1|9559.1|9571.1|9561.1|9568.8|9558.8|13
1636510480000|2021-11-10 02:14:40|9569.4|9559.4|9569.1|9559.1|9569.4|9559.4|9569.1|9559.1|2
1636510490000|2021-11-10 02:14:50|9568.9|9558.9|9568.8|9558.8|9569.6|9559.6|9567.6|9557.6|14
1636510500000|2021-11-10 02:15:00|9567.3|9557.3|9563.6|9553.6|9567.3|9557.3|9563.3|9553.3|9
1636510510000|2021-11-10 02:15:10|9563.8|9553.8|9566|9556|9566.6|9556.6|9563.8|9553.8|4
1636510520000|2021-11-10 02:15:20|9565.1|9555.1|9564.5|9554.5|9566.4|9556.4|9563.6|9553.6|11
1636510530000|2021-11-10 02:15:30|9564.6|9554.6|9563.8|9553.8|9565.6|9555.6|9563.8|9553.8|5
1636510540000|2021-11-10 02:15:40|9564.1|9554.1|9563.8|9553.8|9564.1|9554.1|9563.8|9553.8|2
1636510550000|2021-11-10 02:15:50|9562.9|9552.9|9565|9555|9565|9555|9562.9|9552.9|8
1636510560000|2021-11-10 02:16:00|9565.5|9555.5|9563.8|9553.8|9565.5|9555.5|9563.8|9553.8|3
1636510580000|2021-11-10 02:16:20|9562.9|9552.9|9562.1|9552.1|9562.9|9552.9|9562.1|9552.1|2
1636510590000|2021-11-10 02:16:30|9562.6|9552.6|9562.6|9552.6|9562.6|9552.6|9562.6|9552.6|1
1636510600000|2021-11-10 02:16:40|9561.9|9551.9|9561.1|9551.1|9561.9|9551.9|9561.1|9551.1|2
1636510610000|2021-11-10 02:16:50|9561.4|9551.4|9561.6|9551.6|9561.6|9551.6|9561.3|9551.3|4
1636510620000|2021-11-10 02:17:00|9561.9|9551.9|9562.6|9552.6|9562.6|9552.6|9561.9|9551.9|4
1636510640000|2021-11-10 02:17:20|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|1
1636510650000|2021-11-10 02:17:30|9562.8|9552.8|9563.4|9553.4|9563.6|9553.6|9562.8|9552.8|3
1636510670000|2021-11-10 02:17:50|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1636510680000|2021-11-10 02:18:00|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|1
1636510690000|2021-11-10 02:18:10|9560.8|9550.8|9561.4|9551.4|9561.4|9551.4|9560.8|9550.8|3
1636510700000|2021-11-10 02:18:20|9561.6|9551.6|9561.1|9551.1|9561.6|9551.6|9561.1|9551.1|3
1636510710000|2021-11-10 02:18:30|9561.4|9551.4|9561.6|9551.6|9561.6|9551.6|9561.4|9551.4|2
1636510720000|2021-11-10 02:18:40|9562.1|9552.1|9561.9|9551.9|9562.1|9552.1|9561.9|9551.9|2
1636510730000|2021-11-10 02:18:50|9561.6|9551.6|9561.4|9551.4|9561.6|9551.6|9561.4|9551.4|2
1636510740000|2021-11-10 02:19:00|9561.1|9551.1|9559.1|9549.1|9561.1|9551.1|9559.1|9549.1|4
1636510750000|2021-11-10 02:19:10|9558.6|9548.6|9562.1|9552.1|9562.3|9552.3|9558.6|9548.6|7
1636510760000|2021-11-10 02:19:20|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|1
1636510770000|2021-11-10 02:19:30|9561.6|9551.6|9561.3|9551.3|9561.6|9551.6|9561.3|9551.3|2
1636510800000|2021-11-10 02:20:00|9561.1|9551.1|9559.6|9549.6|9561.1|9551.1|9559.6|9549.6|2
1636510830000|2021-11-10 02:20:30|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|1
1636510840000|2021-11-10 02:20:40|9558.9|9548.9|9558.6|9548.6|9558.9|9548.9|9558.6|9548.6|2
1636510860000|2021-11-10 02:21:00|9558.8|9548.8|9558.9|9548.9|9559.1|9549.1|9558.6|9548.6|6
1636510870000|2021-11-10 02:21:10|9559.3|9549.3|9559|9549|9559.3|9549.3|9559|9549|2
1636510880000|2021-11-10 02:21:20|9558.9|9548.9|9558.9|9548.9|9559.1|9549.1|9558.6|9548.6|4
1636510890000|2021-11-10 02:21:30|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|1
1636510900000|2021-11-10 02:21:40|9558.9|9548.9|9558.6|9548.6|9559.1|9549.1|9558.6|9548.6|6
1636510910000|2021-11-10 02:21:50|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|1
1636510920000|2021-11-10 02:22:00|9559.1|9549.1|9560|9550|9560.5|9550.5|9559.1|9549.1|6
1636510930000|2021-11-10 02:22:10|9560.8|9550.8|9559.9|9549.9|9560.8|9550.8|9559.9|9549.9|5
1636510970000|2021-11-10 02:22:50|9560.1|9550.1|9560.1|9550.1|9561|9551|9560.1|9550.1|4
1636510990000|2021-11-10 02:23:10|9560.4|9550.4|9560.1|9550.1|9560.8|9550.8|9559.9|9549.9|4
1636511020000|2021-11-10 02:23:40|9560.3|9550.3|9560.4|9550.4|9560.4|9550.4|9560.3|9550.3|2
1636511040000|2021-11-10 02:24:00|9560.1|9550.1|9559.4|9549.4|9560.1|9550.1|9559.4|9549.4|3
1636511050000|2021-11-10 02:24:10|9559.6|9549.6|9559.9|9549.9|9559.9|9549.9|9559.6|9549.6|2
1636511060000|2021-11-10 02:24:20|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|1
1636511120000|2021-11-10 02:25:20|9559.9|9549.9|9561.1|9551.1|9561.1|9551.1|9559.9|9549.9|3
1636511130000|2021-11-10 02:25:30|9561.3|9551.3|9561.9|9551.9|9561.9|9551.9|9561.3|9551.3|2
1636511140000|2021-11-10 02:25:40|9561.6|9551.6|9560.4|9550.4|9561.6|9551.6|9560.4|9550.4|4
1636511150000|2021-11-10 02:25:50|9560.9|9550.9|9560.4|9550.4|9561.1|9551.1|9560.4|9550.4|5
1636511170000|2021-11-10 02:26:10|9560.1|9550.1|9560.1|9550.1|9560.1|9550.1|9559.9|9549.9|3
1636511180000|2021-11-10 02:26:20|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|1
1636511190000|2021-11-10 02:26:30|9560.1|9550.1|9560.4|9550.4|9560.6|9550.6|9560.1|9550.1|3
1636511200000|2021-11-10 02:26:40|9561.1|9551.1|9561.1|9551.1|9561.4|9551.4|9561.1|9551.1|7
1636511220000|2021-11-10 02:27:00|9560.9|9550.9|9561.1|9551.1|9561.1|9551.1|9560.6|9550.6|4
1636511230000|2021-11-10 02:27:10|9560.9|9550.9|9561.4|9551.4|9561.9|9551.9|9560.9|9550.9|10
1636511240000|2021-11-10 02:27:20|9561.1|9551.1|9561.6|9551.6|9561.8|9551.8|9560.9|9550.9|9
1636511250000|2021-11-10 02:27:30|9561.4|9551.4|9561.4|9551.4|9561.6|9551.6|9561.4|9551.4|3
1636511260000|2021-11-10 02:27:40|9561.6|9551.6|9562.1|9552.1|9562.1|9552.1|9561.6|9551.6|3
1636511270000|2021-11-10 02:27:50|9562.4|9552.4|9563.1|9553.1|9563.4|9553.4|9562.4|9552.4|6
1636511280000|2021-11-10 02:28:00|9562.8|9552.8|9563.1|9553.1|9563.1|9553.1|9562.8|9552.8|2
1636511300000|2021-11-10 02:28:20|9563.8|9553.8|9563|9553|9563.8|9553.8|9562.6|9552.6|4
1636511320000|2021-11-10 02:28:40|9562.6|9552.6|9562.6|9552.6|9562.6|9552.6|9562.6|9552.6|1
1636511340000|2021-11-10 02:29:00|9562.5|9552.5|9561.4|9551.4|9562.5|9552.5|9561.4|9551.4|4
1636511360000|2021-11-10 02:29:20|9561|9551|9561.4|9551.4|9561.4|9551.4|9561|9551|2
1636511380000|2021-11-10 02:29:40|9561.5|9551.5|9562.5|9552.5|9562.5|9552.5|9561.5|9551.5|3
1636511390000|2021-11-10 02:29:50|9562.8|9552.8|9564.1|9554.1|9564.1|9554.1|9562.8|9552.8|3
1636511400000|2021-11-10 02:30:00|9564.4|9554.4|9575.5|9565.5|9575.5|9565.5|9564.4|9554.4|30
1636511410000|2021-11-10 02:30:10|9575.1|9565.1|9575.1|9565.1|9576.1|9566.1|9574|9564|24
1636511420000|2021-11-10 02:30:20|9574.8|9564.8|9575.8|9565.8|9576.9|9566.9|9573.9|9563.9|26
1636511430000|2021-11-10 02:30:30|9575.9|9565.9|9573.9|9563.9|9575.9|9565.9|9573.6|9563.6|11
1636511440000|2021-11-10 02:30:40|9574.1|9564.1|9574.9|9564.9|9575.4|9565.4|9573.9|9563.9|13
1636511450000|2021-11-10 02:30:50|9573.9|9563.9|9571.9|9561.9|9575.5|9565.5|9571.9|9561.9|22
1636511460000|2021-11-10 02:31:00|9571.6|9561.6|9570|9560|9572|9562|9569.9|9559.9|12
1636511470000|2021-11-10 02:31:10|9570.6|9560.6|9565.1|9555.1|9570.6|9560.6|9563.1|9553.1|25
1636511480000|2021-11-10 02:31:20|9564.9|9554.9|9560.6|9550.6|9564.9|9554.9|9559.5|9549.5|18
1636511490000|2021-11-10 02:31:30|9560.9|9550.9|9563.6|9553.6|9564.1|9554.1|9560.9|9550.9|14
1636511500000|2021-11-10 02:31:40|9563.4|9553.4|9564.4|9554.4|9564.4|9554.4|9562.9|9552.9|11
1636511510000|2021-11-10 02:31:50|9564.1|9554.1|9563.9|9553.9|9564.6|9554.6|9563.5|9553.5|10
1636511520000|2021-11-10 02:32:00|9563.6|9553.6|9563.4|9553.4|9566.4|9556.4|9563.1|9553.1|15
1636511530000|2021-11-10 02:32:10|9563.1|9553.1|9561.9|9551.9|9563.4|9553.4|9561.6|9551.6|19
1636511540000|2021-11-10 02:32:20|9562.3|9552.3|9561.3|9551.3|9562.9|9552.9|9560.9|9550.9|14
1636511550000|2021-11-10 02:32:30|9561.5|9551.5|9560.3|9550.3|9561.5|9551.5|9558.8|9548.8|16
1636511560000|2021-11-10 02:32:40|9560.1|9550.1|9563.4|9553.4|9565|9555|9560.1|9550.1|15
1636511570000|2021-11-10 02:32:50|9563.6|9553.6|9560.4|9550.4|9563.6|9553.6|9560.4|9550.4|17
1636511580000|2021-11-10 02:33:00|9560.8|9550.8|9560.9|9550.9|9563.6|9553.6|9560.1|9550.1|22
1636511590000|2021-11-10 02:33:10|9560.6|9550.6|9556.8|9546.8|9560.6|9550.6|9555.9|9545.9|16
1636511600000|2021-11-10 02:33:20|9557|9547|9557.5|9547.5|9557.5|9547.5|9556.9|9546.9|6
1636511610000|2021-11-10 02:33:30|9557.4|9547.4|9558.3|9548.3|9558.3|9548.3|9556.4|9546.4|16
1636511620000|2021-11-10 02:33:40|9558.6|9548.6|9558|9548|9558.9|9548.9|9557.5|9547.5|9
1636511630000|2021-11-10 02:33:50|9558.4|9548.4|9556.6|9546.6|9558.5|9548.5|9556.6|9546.6|10
1636511640000|2021-11-10 02:34:00|9556.1|9546.1|9553.9|9543.9|9556.1|9546.1|9553.4|9543.4|13
1636511650000|2021-11-10 02:34:10|9554.3|9544.3|9550.9|9540.9|9555.3|9545.3|9550.9|9540.9|12
1636511660000|2021-11-10 02:34:20|9549.5|9539.5|9553.1|9543.1|9553.1|9543.1|9549.5|9539.5|14
1636511670000|2021-11-10 02:34:30|9552.8|9542.8|9554.3|9544.3|9554.9|9544.9|9552.5|9542.5|11
1636511680000|2021-11-10 02:34:40|9554|9544|9554.1|9544.1|9554.6|9544.6|9553.4|9543.4|13
1636511690000|2021-11-10 02:34:50|9554.6|9544.6|9555.6|9545.6|9555.6|9545.6|9554.3|9544.3|11
1636511700000|2021-11-10 02:35:00|9555.9|9545.9|9557.4|9547.4|9558.4|9548.4|9555.6|9545.6|13
1636511710000|2021-11-10 02:35:10|9557.8|9547.8|9558.5|9548.5|9558.5|9548.5|9557.8|9547.8|6
1636511720000|2021-11-10 02:35:20|9558.8|9548.8|9558.9|9548.9|9559.4|9549.4|9558|9548|11
1636511730000|2021-11-10 02:35:30|9558.8|9548.8|9554.9|9544.9|9558.8|9548.8|9554.1|9544.1|17
1636511740000|2021-11-10 02:35:40|9555.4|9545.4|9554.9|9544.9|9555.4|9545.4|9554.4|9544.4|9
1636511750000|2021-11-10 02:35:50|9555.3|9545.3|9555.4|9545.4|9557.8|9547.8|9555.3|9545.3|7
1636511760000|2021-11-10 02:36:00|9555.1|9545.1|9555.4|9545.4|9555.4|9545.4|9555.1|9545.1|4
1636511770000|2021-11-10 02:36:10|9555.6|9545.6|9555.6|9545.6|9555.6|9545.6|9555.6|9545.6|1
1636511780000|2021-11-10 02:36:20|9556.4|9546.4|9555.4|9545.4|9557.4|9547.4|9555.1|9545.1|12
1636511790000|2021-11-10 02:36:30|9555.6|9545.6|9558.6|9548.6|9558.6|9548.6|9555.4|9545.4|17
1636511800000|2021-11-10 02:36:40|9558.4|9548.4|9555.9|9545.9|9558.4|9548.4|9555.9|9545.9|14
1636511810000|2021-11-10 02:36:50|9556.1|9546.1|9556.6|9546.6|9557.1|9547.1|9556.1|9546.1|5
1636511820000|2021-11-10 02:37:00|9556.4|9546.4|9558.6|9548.6|9558.6|9548.6|9556.4|9546.4|17
1636511830000|2021-11-10 02:37:10|9558.4|9548.4|9557.6|9547.6|9559.3|9549.3|9557.6|9547.6|9
1636511840000|2021-11-10 02:37:20|9557.9|9547.9|9557.4|9547.4|9558.4|9548.4|9557.4|9547.4|6
1636511850000|2021-11-10 02:37:30|9557|9547|9557.9|9547.9|9558.4|9548.4|9557|9547|6
1636511860000|2021-11-10 02:37:40|9558.3|9548.3|9561.3|9551.3|9561.6|9551.6|9558.3|9548.3|9
1636511870000|2021-11-10 02:37:50|9561.6|9551.6|9563.1|9553.1|9563.4|9553.4|9561.6|9551.6|16
1636511880000|2021-11-10 02:38:00|9563.4|9553.4|9563.6|9553.6|9565.1|9555.1|9562.5|9552.5|13
1636511890000|2021-11-10 02:38:10|9563.4|9553.4|9562.3|9552.3|9563.4|9553.4|9561.4|9551.4|6
1636511900000|2021-11-10 02:38:20|9561.9|9551.9|9560.6|9550.6|9561.9|9551.9|9559.6|9549.6|9
1636511910000|2021-11-10 02:38:30|9561|9551|9560.6|9550.6|9562.3|9552.3|9560.6|9550.6|12
1636511920000|2021-11-10 02:38:40|9561.1|9551.1|9561.6|9551.6|9561.6|9551.6|9560.6|9550.6|7
1636511930000|2021-11-10 02:38:50|9562.3|9552.3|9560.6|9550.6|9562.3|9552.3|9559.1|9549.1|17
1636511940000|2021-11-10 02:39:00|9560.3|9550.3|9561.6|9551.6|9561.6|9551.6|9559.6|9549.6|18
1636511950000|2021-11-10 02:39:10|9562.1|9552.1|9562.1|9552.1|9562.6|9552.6|9562.1|9552.1|4
1636511960000|2021-11-10 02:39:20|9562.3|9552.3|9563.1|9553.1|9563.6|9553.6|9562.3|9552.3|10
1636511970000|2021-11-10 02:39:30|9563.4|9553.4|9561.6|9551.6|9563.4|9553.4|9561.6|9551.6|7
1636511980000|2021-11-10 02:39:40|9562.4|9552.4|9563.6|9553.6|9564.9|9554.9|9562.4|9552.4|11
1636511990000|2021-11-10 02:39:50|9563.9|9553.9|9567.1|9557.1|9567.1|9557.1|9563.1|9553.1|18
1636512000000|2021-11-10 02:40:00|9566.6|9556.6|9565.4|9555.4|9567|9557|9564.5|9554.5|19
1636512010000|2021-11-10 02:40:10|9565.1|9555.1|9568.1|9558.1|9568.4|9558.4|9564.9|9554.9|15
1636512020000|2021-11-10 02:40:20|9567.3|9557.3|9568.4|9558.4|9569.3|9559.3|9567.3|9557.3|14
1636512030000|2021-11-10 02:40:30|9568.1|9558.1|9566.1|9556.1|9568.1|9558.1|9565.6|9555.6|10
1636512040000|2021-11-10 02:40:40|9565.4|9555.4|9565.1|9555.1|9566.1|9556.1|9564.6|9554.6|11
1636512050000|2021-11-10 02:40:50|9564.8|9554.8|9564.6|9554.6|9564.8|9554.8|9564.6|9554.6|2
1636512060000|2021-11-10 02:41:00|9563.6|9553.6|9564.4|9554.4|9564.4|9554.4|9563.6|9553.6|2
1636512080000|2021-11-10 02:41:20|9564.6|9554.6|9564.5|9554.5|9564.6|9554.6|9563.9|9553.9|3
1636512090000|2021-11-10 02:41:30|9564.4|9554.4|9564.9|9554.9|9564.9|9554.9|9564.4|9554.4|3
1636512110000|2021-11-10 02:41:50|9564.4|9554.4|9564.9|9554.9|9564.9|9554.9|9564.4|9554.4|2
1636512120000|2021-11-10 02:42:00|9565.3|9555.3|9565.6|9555.6|9565.6|9555.6|9565.3|9555.3|2
1636512130000|2021-11-10 02:42:10|9566|9556|9567.9|9557.9|9569.1|9559.1|9566|9556|9
1636512140000|2021-11-10 02:42:20|9567.6|9557.6|9567.9|9557.9|9569.5|9559.5|9567.6|9557.6|10
1636512150000|2021-11-10 02:42:30|9568.8|9558.8|9569.8|9559.8|9569.8|9559.8|9565.6|9555.6|16
1636512160000|2021-11-10 02:42:40|9570.1|9560.1|9572.9|9562.9|9574.3|9564.3|9570.1|9560.1|20
1636512170000|2021-11-10 02:42:50|9573.4|9563.4|9571.6|9561.6|9573.4|9563.4|9571.6|9561.6|15
1636512180000|2021-11-10 02:43:00|9571.4|9561.4|9570.5|9560.5|9571.4|9561.4|9569.9|9559.9|11
1636512190000|2021-11-10 02:43:10|9569.6|9559.6|9569.9|9559.9|9570.3|9560.3|9569.6|9559.6|6
1636512200000|2021-11-10 02:43:20|9569.6|9559.6|9569.9|9559.9|9569.9|9559.9|9568.5|9558.5|15
1636512210000|2021-11-10 02:43:30|9569.6|9559.6|9570.6|9560.6|9571.1|9561.1|9569.4|9559.4|10
1636512220000|2021-11-10 02:43:40|9570.1|9560.1|9571.9|9561.9|9572.3|9562.3|9569.4|9559.4|15
1636512230000|2021-11-10 02:43:50|9571.6|9561.6|9572.4|9562.4|9572.9|9562.9|9571.1|9561.1|8
1636512240000|2021-11-10 02:44:00|9572.6|9562.6|9572.6|9562.6|9573.1|9563.1|9571.1|9561.1|14
1636512250000|2021-11-10 02:44:10|9572.1|9562.1|9574|9564|9574.6|9564.6|9572.1|9562.1|10
1636512260000|2021-11-10 02:44:20|9574.4|9564.4|9575|9565|9575|9565|9574|9564|10
1636512270000|2021-11-10 02:44:30|9574.1|9564.1|9573.6|9563.6|9574.4|9564.4|9572.9|9562.9|14
1636512280000|2021-11-10 02:44:40|9574.5|9564.5|9575|9565|9575.1|9565.1|9573.1|9563.1|11
1636512290000|2021-11-10 02:44:50|9574.6|9564.6|9574|9564|9575|9565|9574|9564|8
1636512300000|2021-11-10 02:45:00|9573.1|9563.1|9578.4|9568.4|9579.1|9569.1|9573.1|9563.1|25
1636512310000|2021-11-10 02:45:10|9577.9|9567.9|9576.9|9566.9|9577.9|9567.9|9575.1|9565.1|20
1636512320000|2021-11-10 02:45:20|9577.3|9567.3|9578|9568|9579.3|9569.3|9576.8|9566.8|24
1636512330000|2021-11-10 02:45:30|9577.9|9567.9|9576.5|9566.5|9579.4|9569.4|9576.5|9566.5|15
1636512340000|2021-11-10 02:45:40|9576.9|9566.9|9578.1|9568.1|9578.9|9568.9|9576.9|9566.9|19
1636512350000|2021-11-10 02:45:50|9578.4|9568.4|9578.5|9568.5|9579.4|9569.4|9578.4|9568.4|17
1636512360000|2021-11-10 02:46:00|9578.9|9568.9|9579.6|9569.6|9579.6|9569.6|9577.6|9567.6|24
1636512370000|2021-11-10 02:46:10|9579.3|9569.3|9578.6|9568.6|9579.8|9569.8|9578.3|9568.3|14
1636512380000|2021-11-10 02:46:20|9578.9|9568.9|9577.6|9567.6|9579.1|9569.1|9577.6|9567.6|11
1636512390000|2021-11-10 02:46:30|9577.9|9567.9|9576.6|9566.6|9578.6|9568.6|9576.4|9566.4|15
1636512400000|2021-11-10 02:46:40|9577|9567|9574.6|9564.6|9577.1|9567.1|9574.6|9564.6|12
1636512410000|2021-11-10 02:46:50|9574.4|9564.4|9574|9564|9574.8|9564.8|9572.4|9562.4|22
1636512420000|2021-11-10 02:47:00|9574.3|9564.3|9578.9|9568.9|9579.4|9569.4|9574.3|9564.3|17
1636512430000|2021-11-10 02:47:10|9577.9|9567.9|9579.1|9569.1|9579.6|9569.6|9577.9|9567.9|12
1636512440000|2021-11-10 02:47:20|9578.9|9568.9|9578.6|9568.6|9579.3|9569.3|9577.1|9567.1|19
1636512450000|2021-11-10 02:47:30|9579.1|9569.1|9579.1|9569.1|9580|9570|9578.5|9568.5|13
1636512460000|2021-11-10 02:47:40|9578.9|9568.9|9578|9568|9579.4|9569.4|9577.1|9567.1|22
1636512470000|2021-11-10 02:47:50|9578.3|9568.3|9579.1|9569.1|9579.6|9569.6|9577.9|9567.9|18
1636512480000|2021-11-10 02:48:00|9579.6|9569.6|9581.1|9571.1|9582.8|9572.8|9579.6|9569.6|11
1636512490000|2021-11-10 02:48:10|9581.5|9571.5|9580.5|9570.5|9581.9|9571.9|9579.9|9569.9|24
1636512500000|2021-11-10 02:48:20|9580.4|9570.4|9581.1|9571.1|9582.1|9572.1|9579.9|9569.9|14
1636512510000|2021-11-10 02:48:30|9580.9|9570.9|9577.6|9567.6|9580.9|9570.9|9577.4|9567.4|22
1636512520000|2021-11-10 02:48:40|9577.9|9567.9|9578.6|9568.6|9578.8|9568.8|9577.6|9567.6|16
1636512530000|2021-11-10 02:48:50|9578.9|9568.9|9578.5|9568.5|9579.8|9569.8|9578.3|9568.3|18
1636512540000|2021-11-10 02:49:00|9578.6|9568.6|9578.6|9568.6|9579.5|9569.5|9578.6|9568.6|11
1636512550000|2021-11-10 02:49:10|9578.9|9568.9|9575.9|9565.9|9578.9|9568.9|9575.9|9565.9|22
1636512560000|2021-11-10 02:49:20|9575.1|9565.1|9573.9|9563.9|9575.1|9565.1|9573.9|9563.9|11
1636512570000|2021-11-10 02:49:30|9574.1|9564.1|9574.3|9564.3|9574.5|9564.5|9573.1|9563.1|19
1636512580000|2021-11-10 02:49:40|9574.6|9564.6|9574.6|9564.6|9575.3|9565.3|9573.9|9563.9|10
1636512590000|2021-11-10 02:49:50|9574.9|9564.9|9574.6|9564.6|9575.4|9565.4|9574.4|9564.4|18
1636512600000|2021-11-10 02:50:00|9574.1|9564.1|9571.1|9561.1|9574.9|9564.9|9571.1|9561.1|14
1636512610000|2021-11-10 02:50:10|9571.6|9561.6|9569.4|9559.4|9571.9|9561.9|9569.4|9559.4|21
1636512620000|2021-11-10 02:50:20|9569.1|9559.1|9569.9|9559.9|9570.6|9560.6|9569.1|9559.1|16
1636512630000|2021-11-10 02:50:30|9569.6|9559.6|9570.3|9560.3|9570.5|9560.5|9568.1|9558.1|15
1636512640000|2021-11-10 02:50:40|9570.6|9560.6|9570.8|9560.8|9571.1|9561.1|9570.6|9560.6|5
1636512650000|2021-11-10 02:50:50|9571.1|9561.1|9571.1|9561.1|9571.6|9561.6|9571.1|9561.1|5
1636512660000|2021-11-10 02:51:00|9571.4|9561.4|9570.6|9560.6|9571.6|9561.6|9570.6|9560.6|7
1636512670000|2021-11-10 02:51:10|9571.1|9561.1|9566.6|9556.6|9571.1|9561.1|9565.6|9555.6|19
1636512680000|2021-11-10 02:51:20|9566.9|9556.9|9564.3|9554.3|9566.9|9556.9|9564.3|9554.3|18
1636512690000|2021-11-10 02:51:30|9564.4|9554.4|9567.3|9557.3|9567.3|9557.3|9564.4|9554.4|8
1636512700000|2021-11-10 02:51:40|9567.1|9557.1|9567.4|9557.4|9567.4|9557.4|9567.1|9557.1|3
1636512710000|2021-11-10 02:51:50|9567.1|9557.1|9566.9|9556.9|9567.4|9557.4|9566.3|9556.3|9
1636512720000|2021-11-10 02:52:00|9567.1|9557.1|9566.8|9556.8|9567.4|9557.4|9566.8|9556.8|4
1636512730000|2021-11-10 02:52:10|9566.9|9556.9|9567.1|9557.1|9567.1|9557.1|9566.9|9556.9|2
1636512740000|2021-11-10 02:52:20|9566.9|9556.9|9566.6|9556.6|9566.9|9556.9|9566.6|9556.6|2
1636512750000|2021-11-10 02:52:30|9568|9558|9565.6|9555.6|9568|9558|9565.6|9555.6|4
1636512760000|2021-11-10 02:52:40|9566|9556|9565.6|9555.6|9567.6|9557.6|9565.6|9555.6|9
1636512770000|2021-11-10 02:52:50|9565.1|9555.1|9564.6|9554.6|9566|9556|9564.6|9554.6|7
1636512780000|2021-11-10 02:53:00|9564.9|9554.9|9566.1|9556.1|9566.1|9556.1|9564.9|9554.9|8
1636512790000|2021-11-10 02:53:10|9565.9|9555.9|9569|9559|9569|9559|9565.9|9555.9|14
1636512800000|2021-11-10 02:53:20|9569.1|9559.1|9568.1|9558.1|9569.4|9559.4|9566.9|9556.9|16
1636512810000|2021-11-10 02:53:30|9568.4|9558.4|9569.8|9559.8|9569.9|9559.9|9568.4|9558.4|17
1636512820000|2021-11-10 02:53:40|9569.1|9559.1|9570|9560|9570|9560|9569.1|9559.1|10
1636512830000|2021-11-10 02:53:50|9569.6|9559.6|9570.4|9560.4|9570.4|9560.4|9569.6|9559.6|8
1636512840000|2021-11-10 02:54:00|9570.1|9560.1|9567.4|9557.4|9570.9|9560.9|9567.4|9557.4|11
1636512850000|2021-11-10 02:54:10|9567.8|9557.8|9566.9|9556.9|9568.1|9558.1|9566.9|9556.9|11
1636512860000|2021-11-10 02:54:20|9566.5|9556.5|9566.3|9556.3|9567.1|9557.1|9566.3|9556.3|6
1636512870000|2021-11-10 02:54:30|9566.5|9556.5|9566.3|9556.3|9567.4|9557.4|9566.3|9556.3|11
1636512880000|2021-11-10 02:54:40|9566.8|9556.8|9566.8|9556.8|9567.9|9557.9|9566.6|9556.6|7
1636512890000|2021-11-10 02:54:50|9566.9|9556.9|9567.3|9557.3|9567.9|9557.9|9566.9|9556.9|4
1636512900000|2021-11-10 02:55:00|9567.8|9557.8|9570.1|9560.1|9570.9|9560.9|9567.1|9557.1|14
1636512910000|2021-11-10 02:55:10|9570.5|9560.5|9570.9|9560.9|9571.4|9561.4|9569.4|9559.4|14
1636512920000|2021-11-10 02:55:20|9570.8|9560.8|9569.9|9559.9|9570.8|9560.8|9569.6|9559.6|7
1636512930000|2021-11-10 02:55:30|9570.1|9560.1|9569.9|9559.9|9570.9|9560.9|9569.9|9559.9|5
1636512940000|2021-11-10 02:55:40|9569.8|9559.8|9570.1|9560.1|9570.1|9560.1|9569.3|9559.3|5
1636512960000|2021-11-10 02:56:00|9569.9|9559.9|9565.8|9555.8|9569.9|9559.9|9565.8|9555.8|12
1636512970000|2021-11-10 02:56:10|9565.9|9555.9|9565.8|9555.8|9567.6|9557.6|9565.8|9555.8|9
1636512980000|2021-11-10 02:56:20|9565.9|9555.9|9567.9|9557.9|9567.9|9557.9|9565.9|9555.9|7
1636512990000|2021-11-10 02:56:30|9567.6|9557.6|9568.1|9558.1|9568.1|9558.1|9567.6|9557.6|3
1636513000000|2021-11-10 02:56:40|9567.9|9557.9|9568|9558|9568.1|9558.1|9567.9|9557.9|5
1636513010000|2021-11-10 02:56:50|9567.8|9557.8|9568.1|9558.1|9569.4|9559.4|9567.8|9557.8|12
1636513020000|2021-11-10 02:57:00|9568.5|9558.5|9569.8|9559.8|9570.5|9560.5|9568.5|9558.5|11
1636513030000|2021-11-10 02:57:10|9570.3|9560.3|9567.5|9557.5|9570.3|9560.3|9567.5|9557.5|11
1636513040000|2021-11-10 02:57:20|9567.9|9557.9|9568.3|9558.3|9568.3|9558.3|9567.1|9557.1|5
1636513050000|2021-11-10 02:57:30|9568.4|9558.4|9568.5|9558.5|9568.5|9558.5|9567.9|9557.9|6
1636513060000|2021-11-10 02:57:40|9568.8|9558.8|9571.1|9561.1|9572|9562|9568.8|9558.8|11
1636513070000|2021-11-10 02:57:50|9570.6|9560.6|9570.9|9560.9|9571.6|9561.6|9570.5|9560.5|7
1636513080000|2021-11-10 02:58:00|9570.6|9560.6|9567.9|9557.9|9570.6|9560.6|9567.6|9557.6|11
1636513090000|2021-11-10 02:58:10|9568.1|9558.1|9568.1|9558.1|9568.1|9558.1|9567.9|9557.9|3
1636513100000|2021-11-10 02:58:20|9567.8|9557.8|9567.1|9557.1|9567.8|9557.8|9567.1|9557.1|3
1636513110000|2021-11-10 02:58:30|9566.9|9556.9|9566.4|9556.4|9566.9|9556.9|9565.6|9555.6|8
1636513120000|2021-11-10 02:58:40|9566.1|9556.1|9562.4|9552.4|9566.4|9556.4|9562.4|9552.4|4
1636513130000|2021-11-10 02:58:50|9562.1|9552.1|9559.4|9549.4|9562.1|9552.1|9558.9|9548.9|20
1636513140000|2021-11-10 02:59:00|9559.8|9549.8|9559.4|9549.4|9559.8|9549.8|9558.4|9548.4|22
1636513150000|2021-11-10 02:59:10|9560.5|9550.5|9560.1|9550.1|9560.8|9550.8|9559|9549|19
1636513160000|2021-11-10 02:59:20|9560.6|9550.6|9561.3|9551.3|9561.9|9551.9|9559.9|9549.9|14
1636513170000|2021-11-10 02:59:30|9560.9|9550.9|9561.6|9551.6|9561.6|9551.6|9560.9|9550.9|4
1636513180000|2021-11-10 02:59:40|9561.4|9551.4|9561.5|9551.5|9561.6|9551.6|9561.4|9551.4|3
1636513190000|2021-11-10 02:59:50|9561.3|9551.3|9561.4|9551.4|9561.4|9551.4|9560.4|9550.4|9
1636513200000|2021-11-10 03:00:00|9562|9552|9561.9|9551.9|9562|9552|9558.9|9548.9|20
1636513210000|2021-11-10 03:00:10|9561.3|9551.3|9561.3|9551.3|9561.6|9551.6|9561.3|9551.3|3
1636513220000|2021-11-10 03:00:20|9561.6|9551.6|9561.9|9551.9|9561.9|9551.9|9561.5|9551.5|4
1636513230000|2021-11-10 03:00:30|9562.1|9552.1|9561.9|9551.9|9562.1|9552.1|9561.6|9551.6|4
1636513240000|2021-11-10 03:00:40|9561.6|9551.6|9562.5|9552.5|9562.5|9552.5|9561.6|9551.6|4
1636513250000|2021-11-10 03:00:50|9562.8|9552.8|9565.4|9555.4|9565.4|9555.4|9562.8|9552.8|7
1636513260000|2021-11-10 03:01:00|9565.3|9555.3|9560.6|9550.6|9565.3|9555.3|9560.6|9550.6|18
1636513270000|2021-11-10 03:01:10|9561.1|9551.1|9560.6|9550.6|9561.8|9551.8|9560.1|9550.1|15
1636513280000|2021-11-10 03:01:20|9560.4|9550.4|9560.3|9550.3|9560.9|9550.9|9559.4|9549.4|10
1636513290000|2021-11-10 03:01:30|9560.9|9550.9|9560.5|9550.5|9560.9|9550.9|9560.5|9550.5|2
1636513300000|2021-11-10 03:01:40|9560.9|9550.9|9558.9|9548.9|9561.1|9551.1|9558.9|9548.9|19
1636513310000|2021-11-10 03:01:50|9558.6|9548.6|9557.6|9547.6|9559|9549|9557.6|9547.6|7
1636513320000|2021-11-10 03:02:00|9557.9|9547.9|9557.9|9547.9|9558.1|9548.1|9556.8|9546.8|14
1636513330000|2021-11-10 03:02:10|9557.6|9547.6|9557.4|9547.4|9558|9548|9556.6|9546.6|13
1636513340000|2021-11-10 03:02:20|9557.1|9547.1|9556.4|9546.4|9558|9548|9556.4|9546.4|13
1636513350000|2021-11-10 03:02:30|9555.5|9545.5|9553.9|9543.9|9555.5|9545.5|9553.4|9543.4|12
1636513360000|2021-11-10 03:02:40|9554.1|9544.1|9555.3|9545.3|9555.6|9545.6|9553.9|9543.9|8
1636513370000|2021-11-10 03:02:50|9554.9|9544.9|9552.9|9542.9|9554.9|9544.9|9552.9|9542.9|11
1636513380000|2021-11-10 03:03:00|9552.4|9542.4|9552|9542|9553.3|9543.3|9551.5|9541.5|14
1636513390000|2021-11-10 03:03:10|9552.4|9542.4|9553.6|9543.6|9553.6|9543.6|9552.4|9542.4|3
1636513400000|2021-11-10 03:03:20|9553.9|9543.9|9554.9|9544.9|9554.9|9544.9|9553.9|9543.9|2
1636513410000|2021-11-10 03:03:30|9555.1|9545.1|9556.4|9546.4|9556.9|9546.9|9555.1|9545.1|10
1636513420000|2021-11-10 03:03:40|9556.5|9546.5|9558.4|9548.4|9558.4|9548.4|9556.5|9546.5|8
1636513430000|2021-11-10 03:03:50|9558.6|9548.6|9559.5|9549.5|9559.6|9549.6|9557.9|9547.9|8
1636513440000|2021-11-10 03:04:00|9560.1|9550.1|9559.4|9549.4|9560.5|9550.5|9559.4|9549.4|8
1636513450000|2021-11-10 03:04:10|9559.8|9549.8|9561.3|9551.3|9561.3|9551.3|9559.8|9549.8|6
1636513460000|2021-11-10 03:04:20|9561|9551|9557.6|9547.6|9561|9551|9557.6|9547.6|8
1636513480000|2021-11-10 03:04:40|9557.9|9547.9|9559.4|9549.4|9559.4|9549.4|9557.9|9547.9|5
1636513490000|2021-11-10 03:04:50|9559|9549|9560.6|9550.6|9560.6|9550.6|9559|9549|11
1636513500000|2021-11-10 03:05:00|9560.4|9550.4|9564.1|9554.1|9564.4|9554.4|9560.4|9550.4|8
1636513510000|2021-11-10 03:05:10|9564.4|9554.4|9564.4|9554.4|9565.9|9555.9|9564.4|9554.4|9
1636513520000|2021-11-10 03:05:20|9564.3|9554.3|9563.9|9553.9|9564.8|9554.8|9563.4|9553.4|9
1636513530000|2021-11-10 03:05:30|9563.6|9553.6|9562.3|9552.3|9563.6|9553.6|9561.1|9551.1|11
1636513540000|2021-11-10 03:05:40|9561.6|9551.6|9565.3|9555.3|9565.3|9555.3|9561.4|9551.4|9
1636513550000|2021-11-10 03:05:50|9565|9555|9560.5|9550.5|9565|9555|9560.5|9550.5|12
1636513560000|2021-11-10 03:06:00|9560.3|9550.3|9561.8|9551.8|9562|9552|9559.6|9549.6|10
1636513570000|2021-11-10 03:06:10|9561.4|9551.4|9562|9552|9562|9552|9561.1|9551.1|6
1636513580000|2021-11-10 03:06:20|9562.1|9552.1|9564.1|9554.1|9564.1|9554.1|9562.1|9552.1|7
1636513590000|2021-11-10 03:06:30|9564.6|9554.6|9562.9|9552.9|9564.6|9554.6|9562.9|9552.9|7
1636513600000|2021-11-10 03:06:40|9563.1|9553.1|9564.1|9554.1|9564.4|9554.4|9562.9|9552.9|7
1636513610000|2021-11-10 03:06:50|9564.3|9554.3|9564.1|9554.1|9564.5|9554.5|9564.1|9554.1|4
1636513620000|2021-11-10 03:07:00|9564.5|9554.5|9565.8|9555.8|9565.8|9555.8|9564.5|9554.5|3
1636513630000|2021-11-10 03:07:10|9565.5|9555.5|9566.8|9556.8|9566.8|9556.8|9565.5|9555.5|9
1636513640000|2021-11-10 03:07:20|9566.6|9556.6|9566.8|9556.8|9566.8|9556.8|9566.6|9556.6|2
1636513650000|2021-11-10 03:07:30|9567.1|9557.1|9566.6|9556.6|9567.1|9557.1|9566.6|9556.6|5
1636513660000|2021-11-10 03:07:40|9566.9|9556.9|9567.9|9557.9|9567.9|9557.9|9566.9|9556.9|5
1636513670000|2021-11-10 03:07:50|9568.1|9558.1|9568.1|9558.1|9568.5|9558.5|9567.9|9557.9|7
1636513680000|2021-11-10 03:08:00|9568.4|9558.4|9569.3|9559.3|9569.3|9559.3|9567.8|9557.8|7
1636513690000|2021-11-10 03:08:10|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|1
1636513700000|2021-11-10 03:08:20|9569.9|9559.9|9569.1|9559.1|9569.9|9559.9|9568.9|9558.9|4
1636513710000|2021-11-10 03:08:30|9568.9|9558.9|9566.1|9556.1|9568.9|9558.9|9566.1|9556.1|8
1636513720000|2021-11-10 03:08:40|9566.4|9556.4|9565.9|9555.9|9566.9|9556.9|9565.1|9555.1|14
1636513730000|2021-11-10 03:08:50|9566.1|9556.1|9567.1|9557.1|9567.1|9557.1|9566.1|9556.1|5
1636513740000|2021-11-10 03:09:00|9566.6|9556.6|9561.9|9551.9|9566.6|9556.6|9561.4|9551.4|12
1636513750000|2021-11-10 03:09:10|9561.8|9551.8|9561.5|9551.5|9562|9552|9560|9550|8
1636513760000|2021-11-10 03:09:20|9561.1|9551.1|9561.9|9551.9|9561.9|9551.9|9561.1|9551.1|4
1636513770000|2021-11-10 03:09:30|9561.5|9551.5|9560.9|9550.9|9561.5|9551.5|9560.9|9550.9|2
1636513780000|2021-11-10 03:09:40|9561.1|9551.1|9561.9|9551.9|9561.9|9551.9|9561.1|9551.1|4
1636513790000|2021-11-10 03:09:50|9562.9|9552.9|9566.6|9556.6|9566.6|9556.6|9562.8|9552.8|7
1636513800000|2021-11-10 03:10:00|9567.6|9557.6|9567.1|9557.1|9568.4|9558.4|9567.1|9557.1|10
1636513810000|2021-11-10 03:10:10|9566.6|9556.6|9565.6|9555.6|9566.6|9556.6|9565.6|9555.6|4
1636513820000|2021-11-10 03:10:20|9565.4|9555.4|9564.9|9554.9|9565.4|9555.4|9564.5|9554.5|4
1636513830000|2021-11-10 03:10:30|9564.6|9554.6|9563.6|9553.6|9564.6|9554.6|9563.6|9553.6|3
1636513840000|2021-11-10 03:10:40|9563.4|9553.4|9563.6|9553.6|9564.1|9554.1|9563.4|9553.4|5
1636513850000|2021-11-10 03:10:50|9564|9554|9565.3|9555.3|9565.3|9555.3|9564|9554|4
1636513860000|2021-11-10 03:11:00|9565.6|9555.6|9564.6|9554.6|9566.4|9556.4|9564.4|9554.4|8
1636513870000|2021-11-10 03:11:10|9564.8|9554.8|9563.9|9553.9|9565.1|9555.1|9563.9|9553.9|7
1636513880000|2021-11-10 03:11:20|9564.1|9554.1|9564.8|9554.8|9564.8|9554.8|9564.1|9554.1|3
1636513900000|2021-11-10 03:11:40|9564.5|9554.5|9564.4|9554.4|9564.5|9554.5|9563.6|9553.6|5
1636513910000|2021-11-10 03:11:50|9562.9|9552.9|9564.6|9554.6|9564.6|9554.6|9562.9|9552.9|5
1636513920000|2021-11-10 03:12:00|9564.9|9554.9|9565.4|9555.4|9565.4|9555.4|9564.9|9554.9|3
1636513940000|2021-11-10 03:12:20|9566|9556|9567|9557|9567|9557|9566|9556|4
1636513950000|2021-11-10 03:12:30|9567.5|9557.5|9566|9556|9569|9559|9566|9556|15
1636513960000|2021-11-10 03:12:40|9565.8|9555.8|9565.9|9555.9|9565.9|9555.9|9565.1|9555.1|6
1636513970000|2021-11-10 03:12:50|9566.1|9556.1|9565.9|9555.9|9566.4|9556.4|9565.9|9555.9|4
1636513980000|2021-11-10 03:13:00|9566.4|9556.4|9566.4|9556.4|9566.5|9556.5|9566.1|9556.1|4
1636513990000|2021-11-10 03:13:10|9566.3|9556.3|9565.6|9555.6|9566.5|9556.5|9565.6|9555.6|7
1636514000000|2021-11-10 03:13:20|9566.1|9556.1|9565.3|9555.3|9566.1|9556.1|9565.3|9555.3|3
1636514010000|2021-11-10 03:13:30|9564.8|9554.8|9565.1|9555.1|9565.6|9555.6|9564.8|9554.8|8
1636514020000|2021-11-10 03:13:40|9564.9|9554.9|9564.4|9554.4|9564.9|9554.9|9564.4|9554.4|2
1636514030000|2021-11-10 03:13:50|9564.6|9554.6|9564.6|9554.6|9565.3|9555.3|9564.6|9554.6|5
1636514040000|2021-11-10 03:14:00|9564.4|9554.4|9561.8|9551.8|9564.4|9554.4|9561.8|9551.8|4
1636514050000|2021-11-10 03:14:10|9562|9552|9562|9552|9562.3|9552.3|9562|9552|5
1636514060000|2021-11-10 03:14:20|9562.1|9552.1|9563.3|9553.3|9563.3|9553.3|9562.1|9552.1|4
1636514070000|2021-11-10 03:14:30|9563.1|9553.1|9562.9|9552.9|9563.1|9553.1|9562.9|9552.9|2
1636514080000|2021-11-10 03:14:40|9563.1|9553.1|9564.1|9554.1|9564.1|9554.1|9563.1|9553.1|5
1636514090000|2021-11-10 03:14:50|9563.9|9553.9|9564.4|9554.4|9564.6|9554.6|9563.9|9553.9|5
1636514100000|2021-11-10 03:15:00|9564|9554|9564.3|9554.3|9564.5|9554.5|9564|9554|7
1636514110000|2021-11-10 03:15:10|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|9564.3|9554.3|3
1636514120000|2021-11-10 03:15:20|9564.4|9554.4|9563.9|9553.9|9564.4|9554.4|9563.3|9553.3|9
1636514130000|2021-11-10 03:15:30|9564.3|9554.3|9563.9|9553.9|9564.6|9554.6|9563.9|9553.9|8
1636514140000|2021-11-10 03:15:40|9564.1|9554.1|9562.4|9552.4|9564.1|9554.1|9562.4|9552.4|8
1636514150000|2021-11-10 03:15:50|9562.6|9552.6|9559.4|9549.4|9562.6|9552.6|9559.4|9549.4|10
1636514160000|2021-11-10 03:16:00|9559.9|9549.9|9559.4|9549.4|9559.9|9549.9|9559.4|9549.4|3
1636514170000|2021-11-10 03:16:10|9559.1|9549.1|9558.8|9548.8|9559.4|9549.4|9558.3|9548.3|7
1636514180000|2021-11-10 03:16:20|9558.6|9548.6|9559|9549|9559.4|9549.4|9558.6|9548.6|6
1636514190000|2021-11-10 03:16:30|9558.9|9548.9|9559.4|9549.4|9559.4|9549.4|9558.5|9548.5|3
1636514200000|2021-11-10 03:16:40|9559.8|9549.8|9560.6|9550.6|9560.6|9550.6|9559.8|9549.8|4
1636514210000|2021-11-10 03:16:50|9560.9|9550.9|9560.9|9550.9|9560.9|9550.9|9560.9|9550.9|1
1636514220000|2021-11-10 03:17:00|9560.6|9550.6|9560.4|9550.4|9563.1|9553.1|9560.1|9550.1|16
1636514230000|2021-11-10 03:17:10|9560.1|9550.1|9559.1|9549.1|9560.4|9550.4|9558.3|9548.3|9
1636514240000|2021-11-10 03:17:20|9559.5|9549.5|9558.6|9548.6|9559.6|9549.6|9558.1|9548.1|8
1636514250000|2021-11-10 03:17:30|9558.1|9548.1|9554.3|9544.3|9558.1|9548.1|9554.1|9544.1|16
1636514260000|2021-11-10 03:17:40|9554.1|9544.1|9553.8|9543.8|9554.3|9544.3|9553.8|9543.8|9
1636514270000|2021-11-10 03:17:50|9553.9|9543.9|9553.4|9543.4|9553.9|9543.9|9552.9|9542.9|14
1636514280000|2021-11-10 03:18:00|9553.1|9543.1|9553.4|9543.4|9554.4|9544.4|9552.9|9542.9|13
1636514290000|2021-11-10 03:18:10|9553.1|9543.1|9551.1|9541.1|9553.1|9543.1|9550.6|9540.6|18
1636514300000|2021-11-10 03:18:20|9552|9542|9551.1|9541.1|9552.3|9542.3|9551.1|9541.1|14
1636514310000|2021-11-10 03:18:30|9551.4|9541.4|9552.9|9542.9|9553.5|9543.5|9551.4|9541.4|22
1636514320000|2021-11-10 03:18:40|9552.6|9542.6|9554.4|9544.4|9554.4|9544.4|9552.3|9542.3|8
1636514330000|2021-11-10 03:18:50|9555.1|9545.1|9555.9|9545.9|9556.4|9546.4|9554.1|9544.1|17
1636514340000|2021-11-10 03:19:00|9555.1|9545.1|9554.1|9544.1|9555.1|9545.1|9554.1|9544.1|3
1636514350000|2021-11-10 03:19:10|9553.9|9543.9|9553.9|9543.9|9553.9|9543.9|9553.6|9543.6|3
1636514360000|2021-11-10 03:19:20|9554.1|9544.1|9549.3|9539.3|9554.1|9544.1|9548.8|9538.8|16
1636514370000|2021-11-10 03:19:30|9549.5|9539.5|9550.1|9540.1|9551.6|9541.6|9549.3|9539.3|23
1636514380000|2021-11-10 03:19:40|9550.4|9540.4|9549.8|9539.8|9550.9|9540.9|9549.8|9539.8|12
1636514390000|2021-11-10 03:19:50|9549.5|9539.5|9546.9|9536.9|9550.3|9540.3|9546.9|9536.9|17
1636514400000|2021-11-10 03:20:00|9546.6|9536.6|9550.9|9540.9|9550.9|9540.9|9546.6|9536.6|17
1636514410000|2021-11-10 03:20:10|9551.6|9541.6|9553|9543|9553.9|9543.9|9551.6|9541.6|15
1636514420000|2021-11-10 03:20:20|9552.8|9542.8|9553.6|9543.6|9553.6|9543.6|9552.8|9542.8|5
1636514430000|2021-11-10 03:20:30|9553.3|9543.3|9552.8|9542.8|9553.3|9543.3|9552.6|9542.6|5
1636514440000|2021-11-10 03:20:40|9552.5|9542.5|9549.9|9539.9|9552.5|9542.5|9549.9|9539.9|7
1636514450000|2021-11-10 03:20:50|9550.1|9540.1|9551.3|9541.3|9551.3|9541.3|9549.6|9539.6|15
1636514460000|2021-11-10 03:21:00|9551.5|9541.5|9553.4|9543.4|9553.4|9543.4|9551.5|9541.5|5
1636514470000|2021-11-10 03:21:10|9553.6|9543.6|9556.4|9546.4|9557.4|9547.4|9553.6|9543.6|19
1636514480000|2021-11-10 03:21:20|9557.1|9547.1|9556.5|9546.5|9557.1|9547.1|9555.4|9545.4|18
1636514490000|2021-11-10 03:21:30|9557|9547|9557.8|9547.8|9558.4|9548.4|9556.4|9546.4|12
1636514500000|2021-11-10 03:21:40|9558|9548|9560.4|9550.4|9561.4|9551.4|9557.8|9547.8|19
1636514510000|2021-11-10 03:21:50|9560.1|9550.1|9557.6|9547.6|9560.4|9550.4|9555.1|9545.1|18
1636514520000|2021-11-10 03:22:00|9557.3|9547.3|9556.1|9546.1|9557.9|9547.9|9555.6|9545.6|14
1636514530000|2021-11-10 03:22:10|9555.9|9545.9|9552.4|9542.4|9556.1|9546.1|9551.6|9541.6|21
1636514540000|2021-11-10 03:22:20|9552.6|9542.6|9554.9|9544.9|9555.9|9545.9|9552.4|9542.4|12
1636514550000|2021-11-10 03:22:30|9555.1|9545.1|9557.1|9547.1|9557.1|9547.1|9554.1|9544.1|13
1636514560000|2021-11-10 03:22:40|9556.9|9546.9|9555.3|9545.3|9556.9|9546.9|9554.4|9544.4|16
1636514570000|2021-11-10 03:22:50|9555.4|9545.4|9553.9|9543.9|9555.4|9545.4|9553.6|9543.6|16
1636514580000|2021-11-10 03:23:00|9553.6|9543.6|9551|9541|9554.1|9544.1|9549.9|9539.9|15
1636514590000|2021-11-10 03:23:10|9551.3|9541.3|9554.6|9544.6|9555.3|9545.3|9551.3|9541.3|15
1636514600000|2021-11-10 03:23:20|9554.9|9544.9|9556.1|9546.1|9556.1|9546.1|9554.4|9544.4|9
1636514610000|2021-11-10 03:23:30|9556.4|9546.4|9553.6|9543.6|9556.5|9546.5|9553.6|9543.6|21
1636514620000|2021-11-10 03:23:40|9553.4|9543.4|9551.9|9541.9|9553.4|9543.4|9550.9|9540.9|13
1636514630000|2021-11-10 03:23:50|9551.4|9541.4|9549|9539|9551.4|9541.4|9549|9539|18
1636514640000|2021-11-10 03:24:00|9549.9|9539.9|9551.1|9541.1|9552|9542|9549.9|9539.9|6
1636514650000|2021-11-10 03:24:10|9551.4|9541.4|9553.1|9543.1|9553.1|9543.1|9551.4|9541.4|10
1636514660000|2021-11-10 03:24:20|9553.8|9543.8|9553.1|9543.1|9554.6|9544.6|9553.1|9543.1|9
1636514670000|2021-11-10 03:24:30|9552.9|9542.9|9553.4|9543.4|9553.9|9543.9|9552.9|9542.9|7
1636514680000|2021-11-10 03:24:40|9553.9|9543.9|9554.4|9544.4|9555|9545|9553.4|9543.4|12
1636514690000|2021-11-10 03:24:50|9553.9|9543.9|9554.3|9544.3|9554.3|9544.3|9553.9|9543.9|3
1636514700000|2021-11-10 03:25:00|9554.6|9544.6|9553.9|9543.9|9554.6|9544.6|9553.6|9543.6|7
1636514710000|2021-11-10 03:25:10|9554.3|9544.3|9555.4|9545.4|9555.9|9545.9|9554.3|9544.3|7
1636514720000|2021-11-10 03:25:20|9555.1|9545.1|9556.9|9546.9|9556.9|9546.9|9555.1|9545.1|7
1636514730000|2021-11-10 03:25:30|9556.6|9546.6|9557.5|9547.5|9558.1|9548.1|9556.6|9546.6|11
1636514740000|2021-11-10 03:25:40|9557.3|9547.3|9557.6|9547.6|9558.1|9548.1|9556.6|9546.6|12
1636514750000|2021-11-10 03:25:50|9557.3|9547.3|9556.6|9546.6|9557.3|9547.3|9556.4|9546.4|13
1636514760000|2021-11-10 03:26:00|9556.4|9546.4|9554.3|9544.3|9556.4|9546.4|9553.9|9543.9|12
1636514770000|2021-11-10 03:26:10|9553.6|9543.6|9553.1|9543.1|9554.8|9544.8|9553|9543|14
1636514780000|2021-11-10 03:26:20|9553.4|9543.4|9553.3|9543.3|9553.4|9543.4|9552.9|9542.9|8
1636514790000|2021-11-10 03:26:30|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1636514800000|2021-11-10 03:26:40|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|1
1636514810000|2021-11-10 03:26:50|9553.5|9543.5|9553.3|9543.3|9553.6|9543.6|9552.5|9542.5|7
1636514820000|2021-11-10 03:27:00|9553.5|9543.5|9553.3|9543.3|9554|9544|9553.3|9543.3|8
1636514830000|2021-11-10 03:27:10|9553|9543|9553.8|9543.8|9553.8|9543.8|9552.3|9542.3|6
1636514840000|2021-11-10 03:27:20|9553.9|9543.9|9555.6|9545.6|9555.6|9545.6|9553.9|9543.9|8
1636514850000|2021-11-10 03:27:30|9555.5|9545.5|9556.8|9546.8|9556.8|9546.8|9555.5|9545.5|8
1636514860000|2021-11-10 03:27:40|9557|9547|9557.3|9547.3|9557.5|9547.5|9557|9547|4
1636514870000|2021-11-10 03:27:50|9557.4|9547.4|9557.1|9547.1|9557.4|9547.4|9557|9547|4
1636514880000|2021-11-10 03:28:00|9557.5|9547.5|9558.9|9548.9|9558.9|9548.9|9557.5|9547.5|6
1636514890000|2021-11-10 03:28:10|9559.1|9549.1|9560.1|9550.1|9560.4|9550.4|9559.1|9549.1|9
1636514900000|2021-11-10 03:28:20|9560.4|9550.4|9558.8|9548.8|9560.4|9550.4|9558.6|9548.6|9
1636514910000|2021-11-10 03:28:30|9558.9|9548.9|9559.1|9549.1|9559.9|9549.9|9558.9|9548.9|8
1636514920000|2021-11-10 03:28:40|9558.9|9548.9|9558.8|9548.8|9559|9549|9557.9|9547.9|9
1636514930000|2021-11-10 03:28:50|9558.5|9548.5|9560.6|9550.6|9560.9|9550.9|9558.5|9548.5|9
1636514940000|2021-11-10 03:29:00|9560.4|9550.4|9559.4|9549.4|9560.6|9550.6|9558.3|9548.3|19
1636514950000|2021-11-10 03:29:10|9558.9|9548.9|9560.5|9550.5|9560.5|9550.5|9558.9|9548.9|7
1636514960000|2021-11-10 03:29:20|9560.6|9550.6|9561.1|9551.1|9561.5|9551.5|9560.6|9550.6|8
1636514970000|2021-11-10 03:29:30|9561.4|9551.4|9561.4|9551.4|9561.9|9551.9|9561.4|9551.4|3
1636514980000|2021-11-10 03:29:40|9561|9551|9560.5|9550.5|9561|9551|9560.5|9550.5|6
1636514990000|2021-11-10 03:29:50|9560|9550|9559.4|9549.4|9560|9550|9558.8|9548.8|8
1636515000000|2021-11-10 03:30:00|9559.3|9549.3|9557.1|9547.1|9559.3|9549.3|9557.1|9547.1|10
1636515030000|2021-11-10 03:30:30|9557.3|9547.3|9557.8|9547.8|9557.8|9547.8|9557.3|9547.3|2
1636515050000|2021-11-10 03:30:50|9557.9|9547.9|9557.4|9547.4|9557.9|9547.9|9557.4|9547.4|3
1636515060000|2021-11-10 03:31:00|9557.6|9547.6|9557.5|9547.5|9557.9|9547.9|9557.5|9547.5|3
1636515070000|2021-11-10 03:31:10|9557.3|9547.3|9556.4|9546.4|9557.3|9547.3|9556.4|9546.4|5
1636515080000|2021-11-10 03:31:20|9556.8|9546.8|9557.4|9547.4|9557.5|9547.5|9556.8|9546.8|7
1636515090000|2021-11-10 03:31:30|9557.1|9547.1|9557.9|9547.9|9557.9|9547.9|9557.1|9547.1|6
1636515120000|2021-11-10 03:32:00|9558.1|9548.1|9565.3|9555.3|9565.3|9555.3|9558.1|9548.1|11
1636515130000|2021-11-10 03:32:10|9564.9|9554.9|9563.6|9553.6|9564.9|9554.9|9563|9553|15
1636515140000|2021-11-10 03:32:20|9563.4|9553.4|9563.3|9553.3|9563.6|9553.6|9562.8|9552.8|5
1636515150000|2021-11-10 03:32:30|9563.4|9553.4|9564.6|9554.6|9564.6|9554.6|9563.3|9553.3|7
1636515160000|2021-11-10 03:32:40|9564.4|9554.4|9564.1|9554.1|9564.4|9554.4|9563.4|9553.4|5
1636515190000|2021-11-10 03:33:10|9564|9554|9563.6|9553.6|9564.1|9554.1|9563.6|9553.6|3
1636515220000|2021-11-10 03:33:40|9563.3|9553.3|9563.1|9553.1|9563.3|9553.3|9563.1|9553.1|2
1636515250000|2021-11-10 03:34:10|9562.8|9552.8|9561.9|9551.9|9562.8|9552.8|9561.9|9551.9|2
1636515260000|2021-11-10 03:34:20|9561.6|9551.6|9561.9|9551.9|9561.9|9551.9|9561.6|9551.6|2
1636515270000|2021-11-10 03:34:30|9562.6|9552.6|9561.1|9551.1|9562.6|9552.6|9560.1|9550.1|5
1636515280000|2021-11-10 03:34:40|9560.9|9550.9|9561.1|9551.1|9561.1|9551.1|9560.9|9550.9|2
1636515290000|2021-11-10 03:34:50|9560.9|9550.9|9560.4|9550.4|9560.9|9550.9|9560.4|9550.4|2
1636515300000|2021-11-10 03:35:00|9560.1|9550.1|9561|9551|9561|9551|9560.1|9550.1|6
1636515310000|2021-11-10 03:35:10|9560.6|9550.6|9559.9|9549.9|9560.6|9550.6|9559.4|9549.4|5
1636515320000|2021-11-10 03:35:20|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|1
1636515330000|2021-11-10 03:35:30|9559.9|9549.9|9559.8|9549.8|9560.4|9550.4|9559.8|9549.8|5
1636515340000|2021-11-10 03:35:40|9559.1|9549.1|9560.1|9550.1|9560.1|9550.1|9559.1|9549.1|3
1636515370000|2021-11-10 03:36:10|9560.4|9550.4|9558|9548|9560.8|9550.8|9557.9|9547.9|5
1636515380000|2021-11-10 03:36:20|9557.8|9547.8|9557.5|9547.5|9557.8|9547.8|9557.5|9547.5|2
1636515390000|2021-11-10 03:36:30|9557.9|9547.9|9558.4|9548.4|9559.3|9549.3|9557.9|9547.9|9
1636515410000|2021-11-10 03:36:50|9558.1|9548.1|9558.4|9548.4|9558.4|9548.4|9558.1|9548.1|2
1636515420000|2021-11-10 03:37:00|9557.6|9547.6|9561.1|9551.1|9561.6|9551.6|9557.1|9547.1|10
1636515460000|2021-11-10 03:37:40|9560.9|9550.9|9559.4|9549.4|9560.9|9550.9|9559.1|9549.1|3
1636515470000|2021-11-10 03:37:50|9559.3|9549.3|9558.4|9548.4|9559.5|9549.5|9558.4|9548.4|9
1636515480000|2021-11-10 03:38:00|9558.8|9548.8|9558.9|9548.9|9558.9|9548.9|9558.8|9548.8|2
1636515490000|2021-11-10 03:38:10|9558.4|9548.4|9558.9|9548.9|9559.8|9549.8|9558.4|9548.4|7
1636515500000|2021-11-10 03:38:20|9559.1|9549.1|9559.6|9549.6|9559.6|9549.6|9559.1|9549.1|2
1636515520000|2021-11-10 03:38:40|9559.4|9549.4|9558.6|9548.6|9559.4|9549.4|9558.6|9548.6|3
1636515570000|2021-11-10 03:39:30|9558.1|9548.1|9558.4|9548.4|9559.5|9549.5|9557.5|9547.5|5
1636515580000|2021-11-10 03:39:40|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|1
1636515590000|2021-11-10 03:39:50|9558.4|9548.4|9558.4|9548.4|9558.4|9548.4|9558.4|9548.4|1
1636515600000|2021-11-10 03:40:00|9558.6|9548.6|9557.3|9547.3|9558.6|9548.6|9557.3|9547.3|4
1636515610000|2021-11-10 03:40:10|9557.6|9547.6|9558.4|9548.4|9558.4|9548.4|9557.3|9547.3|4
1636515620000|2021-11-10 03:40:20|9558.1|9548.1|9557.8|9547.8|9558.1|9548.1|9557.8|9547.8|3
1636515630000|2021-11-10 03:40:30|9558.6|9548.6|9558.1|9548.1|9558.6|9548.6|9558.1|9548.1|2
1636515650000|2021-11-10 03:40:50|9558|9548|9558|9548|9558|9548|9558|9548|1
1636515660000|2021-11-10 03:41:00|9558.1|9548.1|9558.3|9548.3|9558.4|9548.4|9558.1|9548.1|3
1636515670000|2021-11-10 03:41:10|9558.4|9548.4|9558.4|9548.4|9558.4|9548.4|9558.4|9548.4|1
1636515680000|2021-11-10 03:41:20|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|1
1636515690000|2021-11-10 03:41:30|9558|9548|9558|9548|9558|9548|9558|9548|1
1636515710000|2021-11-10 03:41:50|9558.1|9548.1|9556|9546|9558.1|9548.1|9555.6|9545.6|6
1636515720000|2021-11-10 03:42:00|9555.5|9545.5|9555.9|9545.9|9556.1|9546.1|9555.5|9545.5|3
1636515730000|2021-11-10 03:42:10|9556.1|9546.1|9555.6|9545.6|9556.1|9546.1|9555.6|9545.6|3
1636515740000|2021-11-10 03:42:20|9555.9|9545.9|9556.6|9546.6|9556.6|9546.6|9555.9|9545.9|4
1636515750000|2021-11-10 03:42:30|9556.4|9546.4|9556.6|9546.6|9556.6|9546.6|9556.4|9546.4|2
1636515760000|2021-11-10 03:42:40|9556.8|9546.8|9555.6|9545.6|9557.1|9547.1|9555.6|9545.6|5
1636515780000|2021-11-10 03:43:00|9554.6|9544.6|9555.4|9545.4|9555.6|9545.6|9554.6|9544.6|5
1636515790000|2021-11-10 03:43:10|9555.6|9545.6|9555.4|9545.4|9555.9|9545.9|9555.4|9545.4|4
1636515800000|2021-11-10 03:43:20|9555.6|9545.6|9555.9|9545.9|9555.9|9545.9|9555.6|9545.6|2
1636515810000|2021-11-10 03:43:30|9555.6|9545.6|9555.8|9545.8|9555.8|9545.8|9554.8|9544.8|5
1636515840000|2021-11-10 03:44:00|9555.9|9545.9|9556.4|9546.4|9556.4|9546.4|9555.8|9545.8|4
1636515850000|2021-11-10 03:44:10|9556|9546|9556|9546|9556.4|9546.4|9556|9546|3
1636515860000|2021-11-10 03:44:20|9556.4|9546.4|9556|9546|9556.4|9546.4|9556|9546|2
1636515870000|2021-11-10 03:44:30|9556.4|9546.4|9556.3|9546.3|9556.9|9546.9|9556.3|9546.3|3
1636515880000|2021-11-10 03:44:40|9556.1|9546.1|9556.4|9546.4|9556.4|9546.4|9555.6|9545.6|8
1636515890000|2021-11-10 03:44:50|9556.6|9546.6|9556.4|9546.4|9556.9|9546.9|9556.4|9546.4|4
1636515900000|2021-11-10 03:45:00|9556.1|9546.1|9556.9|9546.9|9556.9|9546.9|9555.5|9545.5|9
1636515910000|2021-11-10 03:45:10|9556.6|9546.6|9557.1|9547.1|9557.6|9547.6|9556.6|9546.6|7
1636515920000|2021-11-10 03:45:20|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|1
1636515930000|2021-11-10 03:45:30|9556.9|9546.9|9556.8|9546.8|9557.1|9547.1|9556.6|9546.6|7
1636515960000|2021-11-10 03:46:00|9556.5|9546.5|9557.6|9547.6|9557.6|9547.6|9556.5|9546.5|5
1636515970000|2021-11-10 03:46:10|9557.9|9547.9|9557.6|9547.6|9557.9|9547.9|9557.4|9547.4|8
1636516010000|2021-11-10 03:46:50|9557.4|9547.4|9556.1|9546.1|9557.6|9547.6|9556.1|9546.1|3
1636516050000|2021-11-10 03:47:30|9556.4|9546.4|9556.6|9546.6|9557.6|9547.6|9556.4|9546.4|4
1636516060000|2021-11-10 03:47:40|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|9556.6|9546.6|3
1636516080000|2021-11-10 03:48:00|9556.6|9546.6|9556|9546|9556.6|9546.6|9556|9546|2
1636516090000|2021-11-10 03:48:10|9556.1|9546.1|9556.3|9546.3|9556.5|9546.5|9556.1|9546.1|3
1636516100000|2021-11-10 03:48:20|9556.1|9546.1|9556|9546|9556.4|9546.4|9556|9546|4
1636516110000|2021-11-10 03:48:30|9556.4|9546.4|9556.9|9546.9|9556.9|9546.9|9556.1|9546.1|6
1636516120000|2021-11-10 03:48:40|9556.8|9546.8|9556.9|9546.9|9557.3|9547.3|9556.3|9546.3|8
1636516130000|2021-11-10 03:48:50|9556.5|9546.5|9556.4|9546.4|9556.5|9546.5|9556.4|9546.4|2
1636516150000|2021-11-10 03:49:10|9556.1|9546.1|9554.9|9544.9|9556.1|9546.1|9554.9|9544.9|4
1636516160000|2021-11-10 03:49:20|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|1
1636516170000|2021-11-10 03:49:30|9553.6|9543.6|9554.8|9544.8|9554.8|9544.8|9553.6|9543.6|3
1636516180000|2021-11-10 03:49:40|9555|9545|9554.8|9544.8|9555|9545|9554.8|9544.8|2
1636516190000|2021-11-10 03:49:50|9555.3|9545.3|9554.6|9544.6|9555.3|9545.3|9553.9|9543.9|4
1636516200000|2021-11-10 03:50:00|9554.3|9544.3|9553.1|9543.1|9554.3|9544.3|9553.1|9543.1|7
1636516210000|2021-11-10 03:50:10|9553.5|9543.5|9553.5|9543.5|9554.3|9544.3|9553.5|9543.5|6
1636516220000|2021-11-10 03:50:20|9552.8|9542.8|9553.6|9543.6|9554.5|9544.5|9552.1|9542.1|11
1636516230000|2021-11-10 03:50:30|9553.8|9543.8|9553|9543|9553.8|9543.8|9553|9543|7
1636516240000|2021-11-10 03:50:40|9553.4|9543.4|9552.8|9542.8|9553.5|9543.5|9552.8|9542.8|4
1636516250000|2021-11-10 03:50:50|9552.5|9542.5|9552.5|9542.5|9553.4|9543.4|9552.5|9542.5|5
1636516270000|2021-11-10 03:51:10|9552.8|9542.8|9554.6|9544.6|9554.6|9544.6|9552.8|9542.8|5
1636516280000|2021-11-10 03:51:20|9554.4|9544.4|9554.4|9544.4|9554.6|9544.6|9554.1|9544.1|6
1636516290000|2021-11-10 03:51:30|9554.1|9544.1|9554.4|9544.4|9554.6|9544.6|9553.9|9543.9|6
1636516300000|2021-11-10 03:51:40|9553.9|9543.9|9553.9|9543.9|9554.4|9544.4|9553.9|9543.9|4
1636516310000|2021-11-10 03:51:50|9554.4|9544.4|9554.1|9544.1|9554.4|9544.4|9553.9|9543.9|7
1636516320000|2021-11-10 03:52:00|9554.4|9544.4|9554.4|9544.4|9554.6|9544.6|9554.4|9544.4|5
1636516330000|2021-11-10 03:52:10|9554.6|9544.6|9554.6|9544.6|9554.6|9544.6|9554.6|9544.6|1
1636516340000|2021-11-10 03:52:20|9554.4|9544.4|9554.9|9544.9|9555.1|9545.1|9554.4|9544.4|7
1636516350000|2021-11-10 03:52:30|9554.6|9544.6|9554.9|9544.9|9555.1|9545.1|9554.6|9544.6|4
1636516360000|2021-11-10 03:52:40|9555.1|9545.1|9554.6|9544.6|9555.1|9545.1|9554.6|9544.6|3
1636516370000|2021-11-10 03:52:50|9554.9|9544.9|9554.9|9544.9|9554.9|9544.9|9554.9|9544.9|1
1636516380000|2021-11-10 03:53:00|9555.1|9545.1|9554.9|9544.9|9555.1|9545.1|9554.9|9544.9|2
1636516390000|2021-11-10 03:53:10|9554.5|9544.5|9554.8|9544.8|9554.8|9544.8|9554.5|9544.5|2
1636516410000|2021-11-10 03:53:30|9554.5|9544.5|9553.8|9543.8|9554.5|9544.5|9553.3|9543.3|3
1636516420000|2021-11-10 03:53:40|9554|9544|9553.4|9543.4|9554|9544|9552.9|9542.9|3
1636516440000|2021-11-10 03:54:00|9553.8|9543.8|9552.9|9542.9|9553.8|9543.8|9552.4|9542.4|6
1636516450000|2021-11-10 03:54:10|9553.1|9543.1|9553.3|9543.3|9553.3|9543.3|9553|9543|3
1636516460000|2021-11-10 03:54:20|9553|9543|9553|9543|9554|9544|9552.6|9542.6|9
1636516470000|2021-11-10 03:54:30|9552.6|9542.6|9552.3|9542.3|9552.6|9542.6|9552|9542|6
1636516480000|2021-11-10 03:54:40|9552|9542|9548.6|9538.6|9552|9542|9548.3|9538.3|5
1636516490000|2021-11-10 03:54:50|9548.8|9538.8|9548.5|9538.5|9549.3|9539.3|9548.5|9538.5|7
1636516500000|2021-11-10 03:55:00|9548.3|9538.3|9547.8|9537.8|9548.3|9538.3|9547.8|9537.8|3
1636516520000|2021-11-10 03:55:20|9548.1|9538.1|9546.4|9536.4|9548.1|9538.1|9546.1|9536.1|8
1636516530000|2021-11-10 03:55:30|9546.6|9536.6|9546.9|9536.9|9546.9|9536.9|9546.6|9536.6|2
1636516540000|2021-11-10 03:55:40|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1636516550000|2021-11-10 03:55:50|9547.1|9537.1|9548.1|9538.1|9548.1|9538.1|9547|9537|7
1636516560000|2021-11-10 03:56:00|9547.9|9537.9|9548.1|9538.1|9548.1|9538.1|9547.9|9537.9|2
1636516570000|2021-11-10 03:56:10|9548.4|9538.4|9550.6|9540.6|9550.6|9540.6|9548.4|9538.4|4
1636516580000|2021-11-10 03:56:20|9551|9541|9551.5|9541.5|9551.5|9541.5|9551|9541|3
1636516590000|2021-11-10 03:56:30|9551.3|9541.3|9552.4|9542.4|9552.4|9542.4|9551.3|9541.3|6
1636516600000|2021-11-10 03:56:40|9552.8|9542.8|9553.9|9543.9|9554.1|9544.1|9552.8|9542.8|7
1636516610000|2021-11-10 03:56:50|9554.1|9544.1|9553.6|9543.6|9554.1|9544.1|9553.6|9543.6|3
1636516620000|2021-11-10 03:57:00|9553.5|9543.5|9553.4|9543.4|9553.5|9543.5|9552.5|9542.5|5
1636516630000|2021-11-10 03:57:10|9553|9543|9553|9543|9553|9543|9552.6|9542.6|3
1636516640000|2021-11-10 03:57:20|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|1
1636516650000|2021-11-10 03:57:30|9553|9543|9553.3|9543.3|9554.4|9544.4|9553|9543|5
1636516660000|2021-11-10 03:57:40|9553.6|9543.6|9553.4|9543.4|9553.6|9543.6|9552.6|9542.6|7
1636516680000|2021-11-10 03:58:00|9553.3|9543.3|9553.5|9543.5|9554|9544|9553.1|9543.1|6
1636516700000|2021-11-10 03:58:20|9553.9|9543.9|9554.1|9544.1|9554.1|9544.1|9553.9|9543.9|2
1636516710000|2021-11-10 03:58:30|9554.6|9544.6|9554|9544|9554.6|9544.6|9553.5|9543.5|10
1636516720000|2021-11-10 03:58:40|9553.9|9543.9|9553.8|9543.8|9554.1|9544.1|9553.8|9543.8|5
1636516730000|2021-11-10 03:58:50|9554.1|9544.1|9554.1|9544.1|9554.3|9544.3|9553.9|9543.9|4
1636516740000|2021-11-10 03:59:00|9553.9|9543.9|9553.9|9543.9|9553.9|9543.9|9553.9|9543.9|1
1636516760000|2021-11-10 03:59:20|9553.5|9543.5|9553.6|9543.6|9554.4|9544.4|9553.5|9543.5|5
1636516770000|2021-11-10 03:59:30|9553.4|9543.4|9553.4|9543.4|9553.6|9543.6|9553.1|9543.1|4
1636516780000|2021-11-10 03:59:40|9553.6|9543.6|9553.3|9543.3|9553.6|9543.6|9553.3|9543.3|2
1636516790000|2021-11-10 03:59:50|9552.9|9542.9|9552|9542|9552.9|9542.9|9550.9|9540.9|7
1636516800000|2021-11-10 04:00:00|9552.3|9542.3|9552.8|9542.8|9552.8|9542.8|9552.3|9542.3|3
1636516820000|2021-11-10 04:00:20|9553.6|9543.6|9554.1|9544.1|9554.1|9544.1|9553.6|9543.6|6
1636516830000|2021-11-10 04:00:30|9553.9|9543.9|9553.6|9543.6|9554.1|9544.1|9553.6|9543.6|5
1636516840000|2021-11-10 04:00:40|9553.9|9543.9|9553.1|9543.1|9554.1|9544.1|9553.1|9543.1|7
1636516850000|2021-11-10 04:00:50|9553.6|9543.6|9553.6|9543.6|9553.6|9543.6|9553.6|9543.6|1
1636516860000|2021-11-10 04:01:00|9553.4|9543.4|9553.6|9543.6|9553.6|9543.6|9553.4|9543.4|2
1636516870000|2021-11-10 04:01:10|9554.1|9544.1|9553.9|9543.9|9554.1|9544.1|9553.9|9543.9|2
1636516880000|2021-11-10 04:01:20|9553.5|9543.5|9552.6|9542.6|9553.6|9543.6|9552.6|9542.6|7
1636516900000|2021-11-10 04:01:40|9551.9|9541.9|9552.5|9542.5|9552.5|9542.5|9551.9|9541.9|2
1636516920000|2021-11-10 04:02:00|9552.9|9542.9|9553.9|9543.9|9553.9|9543.9|9552.9|9542.9|2
1636516930000|2021-11-10 04:02:10|9554.3|9544.3|9554.1|9544.1|9554.3|9544.3|9553.9|9543.9|3
1636516940000|2021-11-10 04:02:20|9553.9|9543.9|9553.9|9543.9|9553.9|9543.9|9553.9|9543.9|1
1636516950000|2021-11-10 04:02:30|9554|9544|9554.4|9544.4|9554.6|9544.6|9554|9544|6
1636516960000|2021-11-10 04:02:40|9554.6|9544.6|9554.4|9544.4|9554.6|9544.6|9554.1|9544.1|7
1636516970000|2021-11-10 04:02:50|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|1
1636516980000|2021-11-10 04:03:00|9553.9|9543.9|9553.4|9543.4|9554|9544|9553.4|9543.4|5
1636516990000|2021-11-10 04:03:10|9553.6|9543.6|9553.6|9543.6|9554|9544|9553.1|9543.1|4
1636517000000|2021-11-10 04:03:20|9553.5|9543.5|9554|9544|9554|9544|9553.5|9543.5|2
1636517010000|2021-11-10 04:03:30|9553.6|9543.6|9553.4|9543.4|9553.6|9543.6|9553.1|9543.1|4
1636517020000|2021-11-10 04:03:40|9553.1|9543.1|9553.6|9543.6|9553.6|9543.6|9553.1|9543.1|3
1636517030000|2021-11-10 04:03:50|9553.4|9543.4|9553.6|9543.6|9553.6|9543.6|9553.4|9543.4|2
1636517040000|2021-11-10 04:04:00|9553.4|9543.4|9554|9544|9554|9544|9553.4|9543.4|5
1636517050000|2021-11-10 04:04:10|9553.9|9543.9|9553.9|9543.9|9554|9544|9553.9|9543.9|3
1636517070000|2021-11-10 04:04:30|9553.4|9543.4|9554|9544|9554|9544|9553.4|9543.4|2
1636517090000|2021-11-10 04:04:50|9553.9|9543.9|9553.9|9543.9|9553.9|9543.9|9553.9|9543.9|1
1636517100000|2021-11-10 04:05:00|9554.1|9544.1|9553.8|9543.8|9554.1|9544.1|9553.8|9543.8|2
1636517140000|2021-11-10 04:05:40|9553.4|9543.4|9552.4|9542.4|9553.4|9543.4|9551.9|9541.9|3
1636517150000|2021-11-10 04:05:50|9552.6|9542.6|9552.9|9542.9|9553.4|9543.4|9552.6|9542.6|4
1636517160000|2021-11-10 04:06:00|9553.4|9543.4|9553.4|9543.4|9553.6|9543.6|9553.1|9543.1|5
1636517170000|2021-11-10 04:06:10|9553.6|9543.6|9553.9|9543.9|9553.9|9543.9|9553.1|9543.1|5
1636517180000|2021-11-10 04:06:20|9553.4|9543.4|9553.9|9543.9|9553.9|9543.9|9553.4|9543.4|2
1636517190000|2021-11-10 04:06:30|9553.5|9543.5|9553.6|9543.6|9553.6|9543.6|9553.5|9543.5|2
1636517200000|2021-11-10 04:06:40|9553.4|9543.4|9553.6|9543.6|9553.9|9543.9|9553.4|9543.4|5
1636517210000|2021-11-10 04:06:50|9553.4|9543.4|9553.1|9543.1|9553.4|9543.4|9553|9543|3
1636517220000|2021-11-10 04:07:00|9552.9|9542.9|9552.1|9542.1|9552.9|9542.9|9552.1|9542.1|3
1636517240000|2021-11-10 04:07:20|9552.4|9542.4|9552.1|9542.1|9552.4|9542.4|9552.1|9542.1|2
1636517250000|2021-11-10 04:07:30|9552.4|9542.4|9552.4|9542.4|9552.4|9542.4|9552.4|9542.4|1
1636517260000|2021-11-10 04:07:40|9552.6|9542.6|9551.9|9541.9|9553|9543|9551.9|9541.9|8
1636517270000|2021-11-10 04:07:50|9551.8|9541.8|9552.1|9542.1|9552.1|9542.1|9551.8|9541.8|2
1636517280000|2021-11-10 04:08:00|9552.4|9542.4|9552.1|9542.1|9552.4|9542.4|9552.1|9542.1|4
1636517290000|2021-11-10 04:08:10|9552.4|9542.4|9552.1|9542.1|9552.4|9542.4|9552.1|9542.1|2
1636517320000|2021-11-10 04:08:40|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|9551.5|9541.5|4
1636517330000|2021-11-10 04:08:50|9551.3|9541.3|9551.6|9541.6|9551.6|9541.6|9551.3|9541.3|2
1636517340000|2021-11-10 04:09:00|9551.3|9541.3|9550.4|9540.4|9551.6|9541.6|9550.4|9540.4|5
1636517350000|2021-11-10 04:09:10|9550.3|9540.3|9549.9|9539.9|9550.3|9540.3|9549.6|9539.6|4
1636517360000|2021-11-10 04:09:20|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|1
1636517370000|2021-11-10 04:09:30|9549.5|9539.5|9549|9539|9549.5|9539.5|9548.3|9538.3|9
1636517380000|2021-11-10 04:09:40|9548.9|9538.9|9548.8|9538.8|9548.9|9538.9|9548.8|9538.8|2
1636517400000|2021-11-10 04:10:00|9548.6|9538.6|9547.6|9537.6|9548.6|9538.6|9547.4|9537.4|6
1636517410000|2021-11-10 04:10:10|9547.9|9537.9|9547.9|9537.9|9547.9|9537.9|9547.9|9537.9|1
1636517420000|2021-11-10 04:10:20|9547.6|9537.6|9548.8|9538.8|9548.8|9538.8|9545.9|9535.9|7
1636517430000|2021-11-10 04:10:30|9548.6|9538.6|9548.4|9538.4|9548.6|9538.6|9548.1|9538.1|3
1636517440000|2021-11-10 04:10:40|9548.6|9538.6|9547.6|9537.6|9548.6|9538.6|9547.1|9537.1|5
1636517450000|2021-11-10 04:10:50|9547.4|9537.4|9545.6|9535.6|9547.4|9537.4|9545.6|9535.6|5
1636517460000|2021-11-10 04:11:00|9544.9|9534.9|9545.9|9535.9|9545.9|9535.9|9544.9|9534.9|4
1636517470000|2021-11-10 04:11:10|9546.1|9536.1|9545.1|9535.1|9546.4|9536.4|9545.1|9535.1|3
1636517490000|2021-11-10 04:11:30|9545.3|9535.3|9545.9|9535.9|9545.9|9535.9|9545.3|9535.3|3
1636517500000|2021-11-10 04:11:40|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|1
1636517520000|2021-11-10 04:12:00|9546.4|9536.4|9546.9|9536.9|9546.9|9536.9|9546.4|9536.4|3
1636517530000|2021-11-10 04:12:10|9547.3|9537.3|9547.9|9537.9|9547.9|9537.9|9547.3|9537.3|3
1636517540000|2021-11-10 04:12:20|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|1
1636517550000|2021-11-10 04:12:30|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1636517560000|2021-11-10 04:12:40|9547.8|9537.8|9548.1|9538.1|9548.1|9538.1|9547.4|9537.4|5
1636517570000|2021-11-10 04:12:50|9547.9|9537.9|9547.9|9537.9|9548.1|9538.1|9547.9|9537.9|3
1636517580000|2021-11-10 04:13:00|9548.1|9538.1|9548.3|9538.3|9548.9|9538.9|9548.1|9538.1|5
1636517590000|2021-11-10 04:13:10|9548.6|9538.6|9549|9539|9549|9539|9548.3|9538.3|6
1636517600000|2021-11-10 04:13:20|9548.6|9538.6|9549.5|9539.5|9549.5|9539.5|9548.5|9538.5|7
1636517610000|2021-11-10 04:13:30|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|1
1636517620000|2021-11-10 04:13:40|9549.4|9539.4|9547.5|9537.5|9549.4|9539.4|9547.5|9537.5|2
1636517630000|2021-11-10 04:13:50|9547.9|9537.9|9547.5|9537.5|9547.9|9537.9|9547.5|9537.5|3
1636517640000|2021-11-10 04:14:00|9546.6|9536.6|9547.1|9537.1|9547.9|9537.9|9546.6|9536.6|5
1636517650000|2021-11-10 04:14:10|9545.8|9535.8|9546.4|9536.4|9546.4|9536.4|9545.8|9535.8|3
1636517660000|2021-11-10 04:14:20|9546.1|9536.1|9544.9|9534.9|9546.1|9536.1|9544.9|9534.9|5
1636517670000|2021-11-10 04:14:30|9545.5|9535.5|9546.1|9536.1|9546.1|9536.1|9545.4|9535.4|4
1636517680000|2021-11-10 04:14:40|9546.3|9536.3|9547.4|9537.4|9547.4|9537.4|9546.3|9536.3|3
1636517690000|2021-11-10 04:14:50|9547.6|9537.6|9548.6|9538.6|9548.6|9538.6|9547.6|9537.6|5
1636517720000|2021-11-10 04:15:20|9548.9|9538.9|9548.9|9538.9|9548.9|9538.9|9548.9|9538.9|1
1636517740000|2021-11-10 04:15:40|9548.6|9538.6|9548.6|9538.6|9548.6|9538.6|9548.6|9538.6|1
1636517750000|2021-11-10 04:15:50|9548.4|9538.4|9548|9538|9548.4|9538.4|9548|9538|2
1636517760000|2021-11-10 04:16:00|9548.1|9538.1|9548.4|9538.4|9548.4|9538.4|9548.1|9538.1|2
1636517780000|2021-11-10 04:16:20|9548.6|9538.6|9548.9|9538.9|9548.9|9538.9|9548.6|9538.6|2
1636517790000|2021-11-10 04:16:30|9548.6|9538.6|9548.6|9538.6|9548.6|9538.6|9548.6|9538.6|1
1636517800000|2021-11-10 04:16:40|9548.4|9538.4|9548.1|9538.1|9548.4|9538.4|9547.9|9537.9|6
1636517810000|2021-11-10 04:16:50|9548.4|9538.4|9543.8|9533.8|9548.6|9538.6|9543.8|9533.8|5
1636517820000|2021-11-10 04:17:00|9543.6|9533.6|9538.4|9528.4|9543.6|9533.6|9538.4|9528.4|6
1636517830000|2021-11-10 04:17:10|9538.5|9528.5|9537.4|9527.4|9538.5|9528.5|9537.4|9527.4|2
1636517840000|2021-11-10 04:17:20|9537.8|9527.8|9539.1|9529.1|9539.1|9529.1|9537.8|9527.8|2
1636517850000|2021-11-10 04:17:30|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|1
1636517890000|2021-11-10 04:18:10|9540|9530|9540|9530|9540|9530|9540|9530|1
1636517900000|2021-11-10 04:18:20|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|1
1636517910000|2021-11-10 04:18:30|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|1
1636517920000|2021-11-10 04:18:40|9539.1|9529.1|9538.1|9528.1|9539.1|9529.1|9538.1|9528.1|3
1636517930000|2021-11-10 04:18:50|9538.8|9528.8|9538.6|9528.6|9538.8|9528.8|9537.6|9527.6|6
1636517940000|2021-11-10 04:19:00|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|9538.9|9528.9|3
1636517950000|2021-11-10 04:19:10|9538.9|9528.9|9538.4|9528.4|9538.9|9528.9|9538.4|9528.4|2
1636517970000|2021-11-10 04:19:30|9538.9|9528.9|9539.1|9529.1|9539.1|9529.1|9538.9|9528.9|2
1636517980000|2021-11-10 04:19:40|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|1
1636518000000|2021-11-10 04:20:00|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1636518050000|2021-11-10 04:20:50|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1636518060000|2021-11-10 04:21:00|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|1
1636518140000|2021-11-10 04:22:20|9538.9|9528.9|9538.6|9528.6|9538.9|9528.9|9538.6|9528.6|2
1636518150000|2021-11-10 04:22:30|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1636518170000|2021-11-10 04:22:50|9537.5|9527.5|9536.6|9526.6|9537.5|9527.5|9536.6|9526.6|3
1636518180000|2021-11-10 04:23:00|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1636518190000|2021-11-10 04:23:10|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|1
1636518200000|2021-11-10 04:23:20|9536.9|9526.9|9537.8|9527.8|9537.8|9527.8|9536.9|9526.9|3
1636518220000|2021-11-10 04:23:40|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1636518230000|2021-11-10 04:23:50|9538|9528|9538|9528|9538|9528|9538|9528|1
1636518240000|2021-11-10 04:24:00|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|1
1636518250000|2021-11-10 04:24:10|9538.4|9528.4|9537|9527|9539|9529|9537|9527|9
1636518260000|2021-11-10 04:24:20|9537.6|9527.6|9537|9527|9537.6|9527.6|9536.8|9526.8|6
1636518270000|2021-11-10 04:24:30|9536.3|9526.3|9536.4|9526.4|9536.4|9526.4|9536.3|9526.3|2
1636518280000|2021-11-10 04:24:40|9536.3|9526.3|9536.4|9526.4|9536.4|9526.4|9536.3|9526.3|2
1636518290000|2021-11-10 04:24:50|9536.6|9526.6|9537.1|9527.1|9537.1|9527.1|9536.6|9526.6|2
1636518320000|2021-11-10 04:25:20|9536.9|9526.9|9536.9|9526.9|9536.9|9526.9|9536.9|9526.9|1
1636518370000|2021-11-10 04:26:10|9537|9527|9537.3|9527.3|9537.3|9527.3|9537|9527|2
1636518380000|2021-11-10 04:26:20|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1636518410000|2021-11-10 04:26:50|9537.9|9527.9|9538.4|9528.4|9538.4|9528.4|9537.9|9527.9|2
1636518460000|2021-11-10 04:27:40|9538.9|9528.9|9539.3|9529.3|9539.3|9529.3|9538.9|9528.9|2
1636518470000|2021-11-10 04:27:50|9539.8|9529.8|9540.6|9530.6|9540.6|9530.6|9539.8|9529.8|3
1636518490000|2021-11-10 04:28:10|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|1
1636518520000|2021-11-10 04:28:40|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1636518550000|2021-11-10 04:29:10|9539.9|9529.9|9540.4|9530.4|9540.4|9530.4|9539.9|9529.9|3
1636518570000|2021-11-10 04:29:30|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|1
1636518600000|2021-11-10 04:30:00|9540.4|9530.4|9540.1|9530.1|9540.4|9530.4|9540.1|9530.1|2
1636518630000|2021-11-10 04:30:30|9539.9|9529.9|9539.3|9529.3|9539.9|9529.9|9534.5|9524.5|8
1636518640000|2021-11-10 04:30:40|9539.4|9529.4|9539.9|9529.9|9539.9|9529.9|9539.4|9529.4|2
1636518650000|2021-11-10 04:30:50|9540.3|9530.3|9539.3|9529.3|9540.4|9530.4|9539.3|9529.3|4
1636518670000|2021-11-10 04:31:10|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|1
1636518680000|2021-11-10 04:31:20|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|1
1636518700000|2021-11-10 04:31:40|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|9538.8|9528.8|3
1636518710000|2021-11-10 04:31:50|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1636518720000|2021-11-10 04:32:00|9539.5|9529.5|9540.1|9530.1|9540.1|9530.1|9539.5|9529.5|2
1636518750000|2021-11-10 04:32:30|9540.4|9530.4|9542.1|9532.1|9542.1|9532.1|9540.4|9530.4|2
1636518770000|2021-11-10 04:32:50|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|1
1636518820000|2021-11-10 04:33:40|9543|9533|9543|9533|9543|9533|9543|9533|1
1636518830000|2021-11-10 04:33:50|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|1
1636518860000|2021-11-10 04:34:20|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|1
1636518870000|2021-11-10 04:34:30|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|1
1636518900000|2021-11-10 04:35:00|9542.1|9532.1|9540|9530|9542.1|9532.1|9540|9530|3
1636518960000|2021-11-10 04:36:00|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1636518980000|2021-11-10 04:36:20|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|1
1636519060000|2021-11-10 04:37:40|9541.1|9531.1|9540.6|9530.6|9541.1|9531.1|9540.6|9530.6|2
1636519070000|2021-11-10 04:37:50|9541.9|9531.9|9541.8|9531.8|9541.9|9531.9|9541.8|9531.8|2
1636519130000|2021-11-10 04:38:50|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|1
1636519170000|2021-11-10 04:39:30|9540.4|9530.4|9541.9|9531.9|9541.9|9531.9|9540.4|9530.4|3
1636519180000|2021-11-10 04:39:40|9542.4|9532.4|9542.6|9532.6|9542.6|9532.6|9542.4|9532.4|2
1636519190000|2021-11-10 04:39:50|9543.1|9533.1|9544.1|9534.1|9544.3|9534.3|9543.1|9533.1|4
1636519200000|2021-11-10 04:40:00|9543.9|9533.9|9544.1|9534.1|9544.1|9534.1|9543.5|9533.5|5
1636519260000|2021-11-10 04:41:00|9543.8|9533.8|9544|9534|9544|9534|9543.4|9533.4|5
1636519290000|2021-11-10 04:41:30|9543.6|9533.6|9543.3|9533.3|9543.8|9533.8|9543.3|9533.3|3
1636519320000|2021-11-10 04:42:00|9543.1|9533.1|9542.5|9532.5|9543.1|9533.1|9542.5|9532.5|2
1636519410000|2021-11-10 04:43:30|9542.3|9532.3|9541.5|9531.5|9542.3|9532.3|9541.5|9531.5|5
1636519420000|2021-11-10 04:43:40|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|1
1636519430000|2021-11-10 04:43:50|9540.3|9530.3|9540.9|9530.9|9541.5|9531.5|9540.3|9530.3|4
1636519470000|2021-11-10 04:44:30|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|1
1636519480000|2021-11-10 04:44:40|9540.5|9530.5|9540.1|9530.1|9540.5|9530.5|9540.1|9530.1|2
1636519490000|2021-11-10 04:44:50|9540|9530|9539.8|9529.8|9540|9530|9539.8|9529.8|2
1636519500000|2021-11-10 04:45:00|9539.9|9529.9|9540.4|9530.4|9540.4|9530.4|9539.9|9529.9|2
1636519510000|2021-11-10 04:45:10|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1636519520000|2021-11-10 04:45:20|9540.4|9530.4|9540.1|9530.1|9540.4|9530.4|9540.1|9530.1|2
1636519530000|2021-11-10 04:45:30|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|1
1636519540000|2021-11-10 04:45:40|9540.1|9530.1|9539.5|9529.5|9540.1|9530.1|9539.5|9529.5|3
1636519550000|2021-11-10 04:45:50|9539.6|9529.6|9540.9|9530.9|9540.9|9530.9|9539.6|9529.6|3
1636519560000|2021-11-10 04:46:00|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|1
1636519570000|2021-11-10 04:46:10|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1636519590000|2021-11-10 04:46:30|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|1
1636519600000|2021-11-10 04:46:40|9540.4|9530.4|9540|9530|9540.4|9530.4|9539.9|9529.9|3
1636519610000|2021-11-10 04:46:50|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1636519630000|2021-11-10 04:47:10|9541.1|9531.1|9541.5|9531.5|9541.5|9531.5|9541.1|9531.1|2
1636519680000|2021-11-10 04:48:00|9541.9|9531.9|9541.6|9531.6|9541.9|9531.9|9541.6|9531.6|2
1636519750000|2021-11-10 04:49:10|9541.9|9531.9|9542.4|9532.4|9542.4|9532.4|9541.9|9531.9|2
1636519770000|2021-11-10 04:49:30|9542|9532|9542|9532|9542|9532|9542|9532|1
1636519780000|2021-11-10 04:49:40|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|1
1636519800000|2021-11-10 04:50:00|9542|9532|9542|9532|9542|9532|9542|9532|1
1636519810000|2021-11-10 04:50:10|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1636519910000|2021-11-10 04:51:50|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|1
1636519930000|2021-11-10 04:52:10|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|1
1636519940000|2021-11-10 04:52:20|9541.1|9531.1|9540.5|9530.5|9541.1|9531.1|9540.5|9530.5|3
1636519950000|2021-11-10 04:52:30|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1636519980000|2021-11-10 04:53:00|9540|9530|9541|9531|9541|9531|9539.6|9529.6|4
1636520040000|2021-11-10 04:54:00|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1636520050000|2021-11-10 04:54:10|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1636520090000|2021-11-10 04:54:50|9541|9531|9541|9531|9541|9531|9541|9531|1
1636520130000|2021-11-10 04:55:30|9541.3|9531.3|9541.5|9531.5|9541.5|9531.5|9541.3|9531.3|2
1636520140000|2021-11-10 04:55:40|9542.9|9532.9|9543.8|9533.8|9543.8|9533.8|9542.6|9532.6|6
1636520170000|2021-11-10 04:56:10|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|1
1636520180000|2021-11-10 04:56:20|9543.3|9533.3|9541.6|9531.6|9543.3|9533.3|9541.6|9531.6|4
1636520190000|2021-11-10 04:56:30|9541.4|9531.4|9540.9|9530.9|9541.4|9531.4|9540.9|9530.9|3
1636520200000|2021-11-10 04:56:40|9541|9531|9541.9|9531.9|9541.9|9531.9|9541|9531|2
1636520210000|2021-11-10 04:56:50|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|1
1636520220000|2021-11-10 04:57:00|9541.9|9531.9|9541.1|9531.1|9541.9|9531.9|9541.1|9531.1|3
1636520240000|2021-11-10 04:57:20|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1636520260000|2021-11-10 04:57:40|9541.3|9531.3|9540.8|9530.8|9541.3|9531.3|9540.8|9530.8|2
1636520270000|2021-11-10 04:57:50|9541.1|9531.1|9538.4|9528.4|9541.1|9531.1|9538.4|9528.4|2
1636520280000|2021-11-10 04:58:00|9538.9|9528.9|9539.6|9529.6|9539.6|9529.6|9538.9|9528.9|4
1636520290000|2021-11-10 04:58:10|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1636520300000|2021-11-10 04:58:20|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|1
1636520310000|2021-11-10 04:58:30|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|1
1636520330000|2021-11-10 04:58:50|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|1
1636520340000|2021-11-10 04:59:00|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|1
1636520370000|2021-11-10 04:59:30|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|1
1636520380000|2021-11-10 04:59:40|9539.6|9529.6|9539.5|9529.5|9539.6|9529.6|9539.5|9529.5|2
1636520420000|2021-11-10 05:00:20|9539.6|9529.6|9539.4|9529.4|9539.6|9529.6|9539.4|9529.4|2
1636520430000|2021-11-10 05:00:30|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1636520480000|2021-11-10 05:01:20|9539.1|9529.1|9539.3|9529.3|9539.3|9529.3|9539.1|9529.1|2
1636520490000|2021-11-10 05:01:30|9539.4|9529.4|9539.6|9529.6|9539.6|9529.6|9539.4|9529.4|2
1636520500000|2021-11-10 05:01:40|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|1
1636520510000|2021-11-10 05:01:50|9538.9|9528.9|9538.5|9528.5|9538.9|9528.9|9538.5|9528.5|3
1636520520000|2021-11-10 05:02:00|9538.9|9528.9|9539.4|9529.4|9539.4|9529.4|9538.9|9528.9|2
1636520540000|2021-11-10 05:02:20|9539.6|9529.6|9539.4|9529.4|9540|9530|9539.4|9529.4|4
1636520570000|2021-11-10 05:02:50|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|1
1636520590000|2021-11-10 05:03:10|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|1
1636520650000|2021-11-10 05:04:10|9540.6|9530.6|9540.8|9530.8|9540.8|9530.8|9540.6|9530.6|2
1636520660000|2021-11-10 05:04:20|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|1
1636520690000|2021-11-10 05:04:50|9541|9531|9541|9531|9541|9531|9541|9531|1
1636520700000|2021-11-10 05:05:00|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|1
1636520730000|2021-11-10 05:05:30|9540.4|9530.4|9539.9|9529.9|9540.4|9530.4|9539.9|9529.9|2
1636520790000|2021-11-10 05:06:30|9540|9530|9540|9530|9540|9530|9540|9530|1
1636520810000|2021-11-10 05:06:50|9539.9|9529.9|9539.1|9529.1|9539.9|9529.9|9539.1|9529.1|2
1636520820000|2021-11-10 05:07:00|9539.6|9529.6|9539.3|9529.3|9540.3|9530.3|9539.3|9529.3|3
1636520890000|2021-11-10 05:08:10|9539|9529|9538.6|9528.6|9539|9529|9538.6|9528.6|2
1636520920000|2021-11-10 05:08:40|9538.4|9528.4|9536|9526|9538.4|9528.4|9536|9526|3
1636520930000|2021-11-10 05:08:50|9535.6|9525.6|9534.8|9524.8|9535.6|9525.6|9534.8|9524.8|4
1636520940000|2021-11-10 05:09:00|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|1
1636520950000|2021-11-10 05:09:10|9534.1|9524.1|9532.9|9522.9|9534.1|9524.1|9532.6|9522.6|4
1636520960000|2021-11-10 05:09:20|9532.6|9522.6|9532.9|9522.9|9532.9|9522.9|9532.6|9522.6|2
1636520970000|2021-11-10 05:09:30|9533.3|9523.3|9532.6|9522.6|9533.3|9523.3|9532.6|9522.6|3
1636520980000|2021-11-10 05:09:40|9532.3|9522.3|9531.9|9521.9|9532.5|9522.5|9531.5|9521.5|7
1636520990000|2021-11-10 05:09:50|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1636521000000|2021-11-10 05:10:00|9532.4|9522.4|9533.3|9523.3|9533.3|9523.3|9532.4|9522.4|2
1636521040000|2021-11-10 05:10:40|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|1
1636521100000|2021-11-10 05:11:40|9532.6|9522.6|9531.5|9521.5|9532.6|9522.6|9531.5|9521.5|2
1636521110000|2021-11-10 05:11:50|9532|9522|9532|9522|9532|9522|9532|9522|1
1636521130000|2021-11-10 05:12:10|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1636521140000|2021-11-10 05:12:20|9531.6|9521.6|9531.4|9521.4|9531.9|9521.9|9531.4|9521.4|4
1636521150000|2021-11-10 05:12:30|9532.1|9522.1|9531.1|9521.1|9532.1|9522.1|9531.1|9521.1|3
1636521160000|2021-11-10 05:12:40|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1636521170000|2021-11-10 05:12:50|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1636521180000|2021-11-10 05:13:00|9531.4|9521.4|9531.3|9521.3|9531.4|9521.4|9531.3|9521.3|2
1636521190000|2021-11-10 05:13:10|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|1
1636521200000|2021-11-10 05:13:20|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1636521250000|2021-11-10 05:14:10|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|1
1636521280000|2021-11-10 05:14:40|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|1
1636521290000|2021-11-10 05:14:50|9530.8|9520.8|9531.5|9521.5|9531.5|9521.5|9530.8|9520.8|6
1636521320000|2021-11-10 05:15:20|9531.1|9521.1|9531.1|9521.1|9531.4|9521.4|9531.1|9521.1|3
1636521340000|2021-11-10 05:15:40|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1636521350000|2021-11-10 05:15:50|9531|9521|9530.5|9520.5|9531|9521|9530.5|9520.5|2
1636521360000|2021-11-10 05:16:00|9530.1|9520.1|9527.9|9517.9|9530.1|9520.1|9527.9|9517.9|2
1636521370000|2021-11-10 05:16:10|9527.5|9517.5|9526.9|9516.9|9527.5|9517.5|9526.9|9516.9|2
1636521380000|2021-11-10 05:16:20|9527.4|9517.4|9527.9|9517.9|9527.9|9517.9|9527.4|9517.4|2
1636521390000|2021-11-10 05:16:30|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.4|9517.4|3
1636521400000|2021-11-10 05:16:40|9527.1|9517.1|9527.1|9517.1|9527.1|9517.1|9527|9517|3
1636521420000|2021-11-10 05:17:00|9526.9|9516.9|9527.1|9517.1|9527.1|9517.1|9526.1|9516.1|3
1636521430000|2021-11-10 05:17:10|9527.6|9517.6|9528.1|9518.1|9528.6|9518.6|9527.3|9517.3|8
1636521440000|2021-11-10 05:17:20|9528.4|9518.4|9528.8|9518.8|9528.8|9518.8|9528.4|9518.4|2
1636521470000|2021-11-10 05:17:50|9529|9519|9528.5|9518.5|9529|9519|9528.5|9518.5|2
1636521480000|2021-11-10 05:18:00|9529.1|9519.1|9529.6|9519.6|9529.6|9519.6|9529.1|9519.1|3
1636521490000|2021-11-10 05:18:10|9530.4|9520.4|9529.4|9519.4|9530.4|9520.4|9528.9|9518.9|5
1636521500000|2021-11-10 05:18:20|9529.5|9519.5|9530.1|9520.1|9530.1|9520.1|9529.5|9519.5|3
1636521510000|2021-11-10 05:18:30|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|1
1636521530000|2021-11-10 05:18:50|9530.9|9520.9|9530.8|9520.8|9531.4|9521.4|9530|9520|5
1636521610000|2021-11-10 05:20:10|9531.1|9521.1|9532.8|9522.8|9532.8|9522.8|9531.1|9521.1|3
1636521620000|2021-11-10 05:20:20|9531.9|9521.9|9531.9|9521.9|9532.1|9522.1|9531.9|9521.9|3
1636521630000|2021-11-10 05:20:30|9532.1|9522.1|9532.4|9522.4|9532.4|9522.4|9532.1|9522.1|2
1636521640000|2021-11-10 05:20:40|9532.1|9522.1|9532.4|9522.4|9532.4|9522.4|9532.1|9522.1|2
1636521650000|2021-11-10 05:20:50|9532.6|9522.6|9533.9|9523.9|9533.9|9523.9|9532.6|9522.6|4
1636521670000|2021-11-10 05:21:10|9533.4|9523.4|9533.9|9523.9|9534.1|9524.1|9533.4|9523.4|4
1636521680000|2021-11-10 05:21:20|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1636521690000|2021-11-10 05:21:30|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|1
1636521700000|2021-11-10 05:21:40|9532.9|9522.9|9531.6|9521.6|9532.9|9522.9|9531.6|9521.6|2
1636521710000|2021-11-10 05:21:50|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1636521720000|2021-11-10 05:22:00|9532.8|9522.8|9536|9526|9536|9526|9532.8|9522.8|4
1636521740000|2021-11-10 05:22:20|9536.6|9526.6|9537.8|9527.8|9537.9|9527.9|9536.6|9526.6|3
1636521760000|2021-11-10 05:22:40|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1636521770000|2021-11-10 05:22:50|9537.8|9527.8|9538|9528|9538.1|9528.1|9537.8|9527.8|3
1636521800000|2021-11-10 05:23:20|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1636521880000|2021-11-10 05:24:40|9537.3|9527.3|9535.5|9525.5|9537.3|9527.3|9535.5|9525.5|3
1636521910000|2021-11-10 05:25:10|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|1
1636521930000|2021-11-10 05:25:30|9536|9526|9537.1|9527.1|9537.1|9527.1|9536|9526|4
1636521960000|2021-11-10 05:26:00|9536.8|9526.8|9537.4|9527.4|9537.4|9527.4|9536.8|9526.8|3
1636521970000|2021-11-10 05:26:10|9537.6|9527.6|9537.4|9527.4|9537.8|9527.8|9537.4|9527.4|3
1636522040000|2021-11-10 05:27:20|9538.8|9528.8|9540.6|9530.6|9540.6|9530.6|9538.8|9528.8|4
1636522050000|2021-11-10 05:27:30|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1636522080000|2021-11-10 05:28:00|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|1
1636522090000|2021-11-10 05:28:10|9541.6|9531.6|9541.3|9531.3|9541.6|9531.6|9541.3|9531.3|2
1636522140000|2021-11-10 05:29:00|9542|9532|9542|9532|9542|9532|9542|9532|1
1636522160000|2021-11-10 05:29:20|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|1
1636522180000|2021-11-10 05:29:40|9542.5|9532.5|9541.4|9531.4|9543.1|9533.1|9541|9531|7
1636522190000|2021-11-10 05:29:50|9541|9531|9541.4|9531.4|9541.4|9531.4|9540.9|9530.9|4
1636522200000|2021-11-10 05:30:00|9542.4|9532.4|9538.8|9528.8|9542.4|9532.4|9535.9|9525.9|23
1636522210000|2021-11-10 05:30:10|9538.5|9528.5|9537.4|9527.4|9539.9|9529.9|9535.1|9525.1|23
1636522220000|2021-11-10 05:30:20|9537.6|9527.6|9535|9525|9538.1|9528.1|9532.6|9522.6|22
1636522230000|2021-11-10 05:30:30|9535.8|9525.8|9535.3|9525.3|9535.8|9525.8|9535.1|9525.1|8
1636522240000|2021-11-10 05:30:40|9535.4|9525.4|9542.4|9532.4|9542.4|9532.4|9535.4|9525.4|16
1636522250000|2021-11-10 05:30:50|9541.1|9531.1|9542.3|9532.3|9542.9|9532.9|9540.9|9530.9|18
1636522260000|2021-11-10 05:31:00|9542.8|9532.8|9542.9|9532.9|9543.8|9533.8|9542.4|9532.4|9
1636522270000|2021-11-10 05:31:10|9542.4|9532.4|9540.5|9530.5|9542.4|9532.4|9538.8|9528.8|19
1636522280000|2021-11-10 05:31:20|9540.3|9530.3|9547.8|9537.8|9547.8|9537.8|9540|9530|15
1636522290000|2021-11-10 05:31:30|9548.4|9538.4|9549.4|9539.4|9549.9|9539.9|9547.4|9537.4|16
1636522300000|2021-11-10 05:31:40|9549|9539|9552.5|9542.5|9552.6|9542.6|9548.3|9538.3|15
1636522310000|2021-11-10 05:31:50|9552.6|9542.6|9552.5|9542.5|9554.3|9544.3|9549.8|9539.8|22
1636522320000|2021-11-10 05:32:00|9552.3|9542.3|9557.4|9547.4|9560.1|9550.1|9552.3|9542.3|23
1636522330000|2021-11-10 05:32:10|9557.9|9547.9|9552.5|9542.5|9560.9|9550.9|9552|9542|27
1636522340000|2021-11-10 05:32:20|9553.3|9543.3|9554|9544|9554.6|9544.6|9553.3|9543.3|10
1636522350000|2021-11-10 05:32:30|9553.4|9543.4|9551.4|9541.4|9554.1|9544.1|9551.4|9541.4|15
1636522360000|2021-11-10 05:32:40|9550.9|9540.9|9550.9|9540.9|9550.9|9540.9|9550.9|9540.9|1
1636522370000|2021-11-10 05:32:50|9550.6|9540.6|9551.4|9541.4|9551.4|9541.4|9550|9540|8
1636522380000|2021-11-10 05:33:00|9551.8|9541.8|9561.1|9551.1|9561.1|9551.1|9551.8|9541.8|14
1636522390000|2021-11-10 05:33:10|9560.9|9550.9|9555.5|9545.5|9561.8|9551.8|9555.1|9545.1|22
1636522400000|2021-11-10 05:33:20|9555.4|9545.4|9552.3|9542.3|9555.4|9545.4|9552|9542|11
1636522410000|2021-11-10 05:33:30|9552.4|9542.4|9555.1|9545.1|9555.1|9545.1|9552.4|9542.4|5
1636522420000|2021-11-10 05:33:40|9555.6|9545.6|9557.1|9547.1|9557.1|9547.1|9555.4|9545.4|10
1636522430000|2021-11-10 05:33:50|9557.4|9547.4|9555.4|9545.4|9557.9|9547.9|9555|9545|19
1636522440000|2021-11-10 05:34:00|9555.1|9545.1|9553.1|9543.1|9555.9|9545.9|9553.1|9543.1|10
1636522450000|2021-11-10 05:34:10|9553.4|9543.4|9553.1|9543.1|9553.4|9543.4|9552.6|9542.6|8
1636522460000|2021-11-10 05:34:20|9553|9543|9551.4|9541.4|9553|9543|9551.4|9541.4|3
1636522470000|2021-11-10 05:34:30|9551.6|9541.6|9551.8|9541.8|9551.9|9541.9|9551.6|9541.6|3
1636522480000|2021-11-10 05:34:40|9552.4|9542.4|9552.8|9542.8|9552.8|9542.8|9550.8|9540.8|9
1636522500000|2021-11-10 05:35:00|9553.3|9543.3|9555.1|9545.1|9555.1|9545.1|9553.3|9543.3|3
1636522510000|2021-11-10 05:35:10|9554.9|9544.9|9553.3|9543.3|9554.9|9544.9|9553.1|9543.1|6
1636522520000|2021-11-10 05:35:20|9552.8|9542.8|9551.3|9541.3|9552.8|9542.8|9550.3|9540.3|11
1636522540000|2021-11-10 05:35:40|9550.9|9540.9|9552.1|9542.1|9552.1|9542.1|9550.9|9540.9|3
1636522550000|2021-11-10 05:35:50|9551.9|9541.9|9551.6|9541.6|9551.9|9541.9|9551.6|9541.6|4
1636522560000|2021-11-10 05:36:00|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|1
1636522570000|2021-11-10 05:36:10|9552.4|9542.4|9551|9541|9552.4|9542.4|9551|9541|2
1636522580000|2021-11-10 05:36:20|9550.6|9540.6|9550.5|9540.5|9551.4|9541.4|9550.1|9540.1|6
1636522590000|2021-11-10 05:36:30|9550.9|9540.9|9550.1|9540.1|9550.9|9540.9|9550.1|9540.1|7
1636522600000|2021-11-10 05:36:40|9550|9540|9548.8|9538.8|9550|9540|9548.4|9538.4|12
1636522610000|2021-11-10 05:36:50|9548.6|9538.6|9546.6|9536.6|9548.8|9538.8|9546.6|9536.6|12
1636522620000|2021-11-10 05:37:00|9546.8|9536.8|9551.1|9541.1|9551.1|9541.1|9546.6|9536.6|16
1636522630000|2021-11-10 05:37:10|9551.4|9541.4|9551.1|9541.1|9551.4|9541.4|9550.6|9540.6|3
1636522640000|2021-11-10 05:37:20|9551.4|9541.4|9551.1|9541.1|9551.5|9541.5|9551.1|9541.1|3
1636522660000|2021-11-10 05:37:40|9551.6|9541.6|9555|9545|9555|9545|9551.6|9541.6|5
1636522670000|2021-11-10 05:37:50|9554.9|9544.9|9554.6|9544.6|9554.9|9544.9|9553.6|9543.6|9
1636522680000|2021-11-10 05:38:00|9555|9545|9555|9545|9555.5|9545.5|9555|9545|4
1636522700000|2021-11-10 05:38:20|9555.4|9545.4|9555.6|9545.6|9556.4|9546.4|9555.4|9545.4|5
1636522710000|2021-11-10 05:38:30|9556.4|9546.4|9556.9|9546.9|9557.1|9547.1|9556.1|9546.1|11
1636522720000|2021-11-10 05:38:40|9556.6|9546.6|9557.3|9547.3|9557.6|9547.6|9556.1|9546.1|8
1636522730000|2021-11-10 05:38:50|9557.1|9547.1|9556.4|9546.4|9557.3|9547.3|9556.1|9546.1|8
1636522740000|2021-11-10 05:39:00|9556.3|9546.3|9558.6|9548.6|9559.4|9549.4|9555.6|9545.6|12
1636522750000|2021-11-10 05:39:10|9558.9|9548.9|9560.5|9550.5|9560.9|9550.9|9558.9|9548.9|9
1636522760000|2021-11-10 05:39:20|9560.9|9550.9|9562.6|9552.6|9562.9|9552.9|9560.4|9550.4|9
1636522770000|2021-11-10 05:39:30|9562.4|9552.4|9562.8|9552.8|9562.8|9552.8|9560.1|9550.1|12
1636522780000|2021-11-10 05:39:40|9562.5|9552.5|9562.9|9552.9|9563.1|9553.1|9562.5|9552.5|5
1636522790000|2021-11-10 05:39:50|9563.1|9553.1|9563|9553|9563.1|9553.1|9562.4|9552.4|4
1636522800000|2021-11-10 05:40:00|9563.1|9553.1|9570.4|9560.4|9571.8|9561.8|9563.1|9553.1|22
1636522810000|2021-11-10 05:40:10|9570.6|9560.6|9569.4|9559.4|9571.4|9561.4|9568.5|9558.5|23
1636522820000|2021-11-10 05:40:20|9568.5|9558.5|9568.9|9558.9|9569.1|9559.1|9568.4|9558.4|5
1636522830000|2021-11-10 05:40:30|9568.4|9558.4|9569.6|9559.6|9569.6|9559.6|9566.8|9556.8|19
1636522840000|2021-11-10 05:40:40|9569.1|9559.1|9568|9558|9569.1|9559.1|9566.9|9556.9|13
1636522850000|2021-11-10 05:40:50|9567.4|9557.4|9566|9556|9567.4|9557.4|9564.4|9554.4|10
1636522860000|2021-11-10 05:41:00|9566.1|9556.1|9566.6|9556.6|9566.6|9556.6|9566.1|9556.1|2
1636522870000|2021-11-10 05:41:10|9566.3|9556.3|9569.8|9559.8|9570.6|9560.6|9566.3|9556.3|12
1636522880000|2021-11-10 05:41:20|9569.1|9559.1|9568|9558|9569.6|9559.6|9566.6|9556.6|13
1636522890000|2021-11-10 05:41:30|9568.3|9558.3|9568.1|9558.1|9568.9|9558.9|9567.6|9557.6|12
1636522900000|2021-11-10 05:41:40|9568.3|9558.3|9568.5|9558.5|9569.5|9559.5|9567.9|9557.9|8
1636522910000|2021-11-10 05:41:50|9569.1|9559.1|9568|9558|9569.6|9559.6|9568|9558|12
1636522920000|2021-11-10 05:42:00|9568.3|9558.3|9569.6|9559.6|9569.8|9559.8|9568.3|9558.3|14
1636522930000|2021-11-10 05:42:10|9569.4|9559.4|9566.5|9556.5|9569.4|9559.4|9566.5|9556.5|15
1636522940000|2021-11-10 05:42:20|9566.1|9556.1|9565.1|9555.1|9566.1|9556.1|9565.1|9555.1|10
1636522950000|2021-11-10 05:42:30|9565.3|9555.3|9566.9|9556.9|9567|9557|9564.6|9554.6|11
1636522960000|2021-11-10 05:42:40|9566.6|9556.6|9566.8|9556.8|9566.8|9556.8|9566.1|9556.1|6
1636522970000|2021-11-10 05:42:50|9566.4|9556.4|9564.6|9554.6|9566.4|9556.4|9564.3|9554.3|11
1636522980000|2021-11-10 05:43:00|9564.9|9554.9|9563.9|9553.9|9564.9|9554.9|9563.9|9553.9|10
1636522990000|2021-11-10 05:43:10|9563.5|9553.5|9562.5|9552.5|9563.5|9553.5|9562.1|9552.1|11
1636523000000|2021-11-10 05:43:20|9562.1|9552.1|9561|9551|9562.9|9552.9|9561|9551|16
1636523010000|2021-11-10 05:43:30|9559.9|9549.9|9561.9|9551.9|9562|9552|9559.9|9549.9|14
1636523020000|2021-11-10 05:43:40|9562.4|9552.4|9562|9552|9562.4|9552.4|9561.9|9551.9|4
1636523030000|2021-11-10 05:43:50|9561.9|9551.9|9561.4|9551.4|9561.9|9551.9|9560.6|9550.6|11
1636523040000|2021-11-10 05:44:00|9561.5|9551.5|9562.1|9552.1|9562.1|9552.1|9561.5|9551.5|12
1636523050000|2021-11-10 05:44:10|9561.9|9551.9|9565.4|9555.4|9565.4|9555.4|9561.6|9551.6|17
1636523060000|2021-11-10 05:44:20|9565.8|9555.8|9565.4|9555.4|9565.8|9555.8|9565.4|9555.4|2
1636523070000|2021-11-10 05:44:30|9565.8|9555.8|9564.9|9554.9|9566.4|9556.4|9564.9|9554.9|9
1636523080000|2021-11-10 05:44:40|9565.3|9555.3|9565.4|9555.4|9565.4|9555.4|9565.1|9555.1|4
1636523090000|2021-11-10 05:44:50|9566.5|9556.5|9566.8|9556.8|9567.1|9557.1|9566.5|9556.5|5
1636523100000|2021-11-10 05:45:00|9567|9557|9566.6|9556.6|9570|9560|9566.6|9556.6|14
1636523110000|2021-11-10 05:45:10|9566.9|9556.9|9566.9|9556.9|9567.5|9557.5|9566.3|9556.3|13
1636523120000|2021-11-10 05:45:20|9566.6|9556.6|9566.9|9556.9|9567.8|9557.8|9566.5|9556.5|19
1636523130000|2021-11-10 05:45:30|9567.4|9557.4|9566|9556|9567.4|9557.4|9565.4|9555.4|12
1636523140000|2021-11-10 05:45:40|9565.3|9555.3|9565.6|9555.6|9566|9556|9565.3|9555.3|5
1636523150000|2021-11-10 05:45:50|9566|9556|9565.6|9555.6|9566.3|9556.3|9565.4|9555.4|9
1636523160000|2021-11-10 05:46:00|9565.9|9555.9|9569.1|9559.1|9569.1|9559.1|9564.9|9554.9|20
1636523170000|2021-11-10 05:46:10|9569.3|9559.3|9570.4|9560.4|9570.4|9560.4|9568.9|9558.9|6
1636523180000|2021-11-10 05:46:20|9570|9560|9573.6|9563.6|9573.6|9563.6|9570|9560|20
1636523190000|2021-11-10 05:46:30|9574|9564|9571.6|9561.6|9574|9564|9571.4|9561.4|23
1636523200000|2021-11-10 05:46:40|9571.4|9561.4|9571.9|9561.9|9572.6|9562.6|9571.4|9561.4|8
1636523210000|2021-11-10 05:46:50|9572.1|9562.1|9571.9|9561.9|9572.6|9562.6|9571.4|9561.4|11
1636523220000|2021-11-10 05:47:00|9572.1|9562.1|9570.1|9560.1|9572.6|9562.6|9570.1|9560.1|12
1636523230000|2021-11-10 05:47:10|9569.9|9559.9|9569.4|9559.4|9569.9|9559.9|9569|9559|5
1636523240000|2021-11-10 05:47:20|9569.9|9559.9|9570|9560|9570.4|9560.4|9569.4|9559.4|10
1636523250000|2021-11-10 05:47:30|9569.8|9559.8|9572.3|9562.3|9572.3|9562.3|9569.8|9559.8|7
1636523260000|2021-11-10 05:47:40|9572.6|9562.6|9572.1|9562.1|9572.6|9562.6|9572.1|9562.1|2
1636523270000|2021-11-10 05:47:50|9572.4|9562.4|9572.3|9562.3|9572.6|9562.6|9572.3|9562.3|3
1636523280000|2021-11-10 05:48:00|9572.6|9562.6|9575.8|9565.8|9575.8|9565.8|9572.4|9562.4|17
1636523290000|2021-11-10 05:48:10|9575.9|9565.9|9576.3|9566.3|9576.6|9566.6|9575.4|9565.4|16
1636523300000|2021-11-10 05:48:20|9576.6|9566.6|9582.6|9572.6|9582.6|9572.6|9576.6|9566.6|26
1636523310000|2021-11-10 05:48:30|9582.1|9572.1|9579.9|9569.9|9582.1|9572.1|9578.8|9568.8|16
1636523320000|2021-11-10 05:48:40|9580.3|9570.3|9580.5|9570.5|9581.1|9571.1|9579.9|9569.9|13
1636523330000|2021-11-10 05:48:50|9580.4|9570.4|9577.4|9567.4|9580.4|9570.4|9577.4|9567.4|8
1636523340000|2021-11-10 05:49:00|9577.1|9567.1|9577.6|9567.6|9578.1|9568.1|9576.5|9566.5|13
1636523350000|2021-11-10 05:49:10|9577.1|9567.1|9577.1|9567.1|9577.6|9567.6|9576.5|9566.5|7
1636523360000|2021-11-10 05:49:20|9577|9567|9576.4|9566.4|9577.1|9567.1|9576.4|9566.4|8
1636523370000|2021-11-10 05:49:30|9576|9566|9574.6|9564.6|9576|9566|9574.3|9564.3|8
1636523380000|2021-11-10 05:49:40|9574.8|9564.8|9574.5|9564.5|9575.1|9565.1|9574.5|9564.5|4
1636523390000|2021-11-10 05:49:50|9574.4|9564.4|9575.8|9565.8|9575.8|9565.8|9574.4|9564.4|6
1636523400000|2021-11-10 05:50:00|9575.6|9565.6|9577.9|9567.9|9577.9|9567.9|9575.6|9565.6|7
1636523410000|2021-11-10 05:50:10|9578|9568|9577.8|9567.8|9578|9568|9577.8|9567.8|2
1636523420000|2021-11-10 05:50:20|9577.9|9567.9|9578.8|9568.8|9580|9570|9577.9|9567.9|6
1636523430000|2021-11-10 05:50:30|9578.6|9568.6|9578.5|9568.5|9579.3|9569.3|9578.1|9568.1|6
1636523440000|2021-11-10 05:50:40|9578|9568|9576.8|9566.8|9578.4|9568.4|9576.4|9566.4|8
1636523450000|2021-11-10 05:50:50|9576.5|9566.5|9576.6|9566.6|9576.6|9566.6|9576.1|9566.1|3
1636523460000|2021-11-10 05:51:00|9576.9|9566.9|9580.3|9570.3|9580.3|9570.3|9576.9|9566.9|10
1636523470000|2021-11-10 05:51:10|9580.9|9570.9|9580.3|9570.3|9581.1|9571.1|9580.1|9570.1|11
1636523480000|2021-11-10 05:51:20|9579.9|9569.9|9576|9566|9580.6|9570.6|9576|9566|13
1636523490000|2021-11-10 05:51:30|9576.3|9566.3|9574.9|9564.9|9576.9|9566.9|9574.9|9564.9|9
1636523500000|2021-11-10 05:51:40|9575.1|9565.1|9575.4|9565.4|9575.8|9565.8|9574.9|9564.9|6
1636523510000|2021-11-10 05:51:50|9575.1|9565.1|9576|9566|9576|9566|9574.3|9564.3|12
1636523520000|2021-11-10 05:52:00|9576.8|9566.8|9576.3|9566.3|9576.8|9566.8|9576.3|9566.3|3
1636523530000|2021-11-10 05:52:10|9576.1|9566.1|9574.5|9564.5|9576.1|9566.1|9574.3|9564.3|12
1636523540000|2021-11-10 05:52:20|9574.3|9564.3|9573.8|9563.8|9574.3|9564.3|9573.8|9563.8|3
1636523550000|2021-11-10 05:52:30|9573.9|9563.9|9573.3|9563.3|9573.9|9563.9|9572.5|9562.5|7
1636523560000|2021-11-10 05:52:40|9573.4|9563.4|9575.8|9565.8|9575.8|9565.8|9573.4|9563.4|9
1636523570000|2021-11-10 05:52:50|9575.9|9565.9|9575.8|9565.8|9575.9|9565.9|9575.1|9565.1|4
1636523580000|2021-11-10 05:53:00|9576|9566|9580.4|9570.4|9580.4|9570.4|9576|9566|7
1636523590000|2021-11-10 05:53:10|9580.3|9570.3|9579.8|9569.8|9580.3|9570.3|9579.3|9569.3|5
1636523600000|2021-11-10 05:53:20|9579.4|9569.4|9577.9|9567.9|9579.4|9569.4|9577.9|9567.9|8
1636523610000|2021-11-10 05:53:30|9577.6|9567.6|9578.1|9568.1|9578.9|9568.9|9577.6|9567.6|10
1636523620000|2021-11-10 05:53:40|9578.9|9568.9|9580.1|9570.1|9580.1|9570.1|9578.9|9568.9|4
1636523630000|2021-11-10 05:53:50|9580.4|9570.4|9580.6|9570.6|9580.9|9570.9|9580.4|9570.4|4
1636523640000|2021-11-10 05:54:00|9580.9|9570.9|9581.9|9571.9|9581.9|9571.9|9580.9|9570.9|6
1636523650000|2021-11-10 05:54:10|9581.6|9571.6|9578.9|9568.9|9581.6|9571.6|9578.4|9568.4|14
1636523660000|2021-11-10 05:54:20|9579.1|9569.1|9578.4|9568.4|9579.1|9569.1|9577.9|9567.9|6
1636523670000|2021-11-10 05:54:30|9579|9569|9580|9570|9580|9570|9578.6|9568.6|8
1636523680000|2021-11-10 05:54:40|9579.9|9569.9|9579.4|9569.4|9580.1|9570.1|9578.9|9568.9|12
1636523690000|2021-11-10 05:54:50|9579.6|9569.6|9580.8|9570.8|9581.3|9571.3|9579.4|9569.4|5
1636523700000|2021-11-10 05:55:00|9580.9|9570.9|9583.6|9573.6|9583.6|9573.6|9580.8|9570.8|8
1636523710000|2021-11-10 05:55:10|9583.8|9573.8|9589.6|9579.6|9589.6|9579.6|9583.8|9573.8|24
1636523720000|2021-11-10 05:55:20|9589.5|9579.5|9591.4|9581.4|9591.6|9581.6|9589.5|9579.5|18
1636523730000|2021-11-10 05:55:30|9590.9|9580.9|9593.5|9583.5|9593.5|9583.5|9590.9|9580.9|9
1636523740000|2021-11-10 05:55:40|9593.8|9583.8|9592.6|9582.6|9594.4|9584.4|9590.9|9580.9|14
1636523750000|2021-11-10 05:55:50|9591.9|9581.9|9589.9|9579.9|9592|9582|9589.9|9579.9|9
1636523760000|2021-11-10 05:56:00|9589.4|9579.4|9590.9|9580.9|9591.4|9581.4|9589.4|9579.4|7
1636523770000|2021-11-10 05:56:10|9590.4|9580.4|9591.6|9581.6|9592.3|9582.3|9590|9580|13
1636523780000|2021-11-10 05:56:20|9591.9|9581.9|9590.9|9580.9|9592.8|9582.8|9590.9|9580.9|7
1636523790000|2021-11-10 05:56:30|9590.1|9580.1|9590.6|9580.6|9591.3|9581.3|9589.6|9579.6|15
1636523800000|2021-11-10 05:56:40|9590.9|9580.9|9590.4|9580.4|9591.3|9581.3|9589.6|9579.6|8
1636523810000|2021-11-10 05:56:50|9589.9|9579.9|9589.6|9579.6|9590.1|9580.1|9589.4|9579.4|9
1636523820000|2021-11-10 05:57:00|9589.4|9579.4|9590.6|9580.6|9590.8|9580.8|9588|9578|11
1636523830000|2021-11-10 05:57:10|9589.9|9579.9|9590.6|9580.6|9590.6|9580.6|9588.9|9578.9|7
1636523840000|2021-11-10 05:57:20|9590.5|9580.5|9590.1|9580.1|9590.9|9580.9|9589.9|9579.9|11
1636523850000|2021-11-10 05:57:30|9589.9|9579.9|9589.6|9579.6|9590|9580|9589.1|9579.1|10
1636523860000|2021-11-10 05:57:40|9589.4|9579.4|9592.6|9582.6|9592.6|9582.6|9589.4|9579.4|11
1636523870000|2021-11-10 05:57:50|9591.9|9581.9|9591.9|9581.9|9592.9|9582.9|9591.5|9581.5|8
1636523880000|2021-11-10 05:58:00|9592.4|9582.4|9592.8|9582.8|9593.5|9583.5|9591.6|9581.6|13
1636523890000|2021-11-10 05:58:10|9593.3|9583.3|9592.9|9582.9|9593.5|9583.5|9592.9|9582.9|6
1636523900000|2021-11-10 05:58:20|9591.9|9581.9|9592.9|9582.9|9592.9|9582.9|9591.9|9581.9|4
1636523910000|2021-11-10 05:58:30|9592.4|9582.4|9590.9|9580.9|9592.4|9582.4|9590.1|9580.1|7
1636523920000|2021-11-10 05:58:40|9591.1|9581.1|9589.6|9579.6|9591.5|9581.5|9589.6|9579.6|10
1636523930000|2021-11-10 05:58:50|9589.9|9579.9|9588.5|9578.5|9589.9|9579.9|9588.5|9578.5|7
1636523940000|2021-11-10 05:59:00|9588.4|9578.4|9588.1|9578.1|9588.8|9578.8|9587.6|9577.6|10
1636523950000|2021-11-10 05:59:10|9588.4|9578.4|9589.9|9579.9|9589.9|9579.9|9588.4|9578.4|8
1636523960000|2021-11-10 05:59:20|9590.1|9580.1|9593.3|9583.3|9593.6|9583.6|9590.1|9580.1|10
1636523970000|2021-11-10 05:59:30|9593.5|9583.5|9593.6|9583.6|9593.6|9583.6|9592.3|9582.3|6
1636523980000|2021-11-10 05:59:40|9593.8|9583.8|9595.6|9585.6|9596.5|9586.5|9593|9583|9
1636523990000|2021-11-10 05:59:50|9594.9|9584.9|9593.8|9583.8|9594.9|9584.9|9593.8|9583.8|3
1636524000000|2021-11-10 06:00:00|9593.1|9583.1|9594.9|9584.9|9596.4|9586.4|9593.1|9583.1|15
1636524010000|2021-11-10 06:00:10|9595.9|9585.9|9594.6|9584.6|9597.3|9587.3|9594.6|9584.6|14
1636524020000|2021-11-10 06:00:20|9594.3|9584.3|9593.4|9583.4|9594.3|9584.3|9593.1|9583.1|3
1636524030000|2021-11-10 06:00:30|9593.3|9583.3|9591.5|9581.5|9593.3|9583.3|9591.5|9581.5|12
1636524040000|2021-11-10 06:00:40|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|1
1636524050000|2021-11-10 06:00:50|9591.6|9581.6|9591.3|9581.3|9591.6|9581.6|9591.3|9581.3|2
1636524060000|2021-11-10 06:01:00|9591.9|9581.9|9591.1|9581.1|9591.9|9581.9|9591.1|9581.1|2
1636524070000|2021-11-10 06:01:10|9590.8|9580.8|9589.5|9579.5|9590.8|9580.8|9588.6|9578.6|7
1636524080000|2021-11-10 06:01:20|9589.4|9579.4|9587.8|9577.8|9589.6|9579.6|9587.8|9577.8|6
1636524090000|2021-11-10 06:01:30|9587.4|9577.4|9587.9|9577.9|9587.9|9577.9|9587.4|9577.4|3
1636524100000|2021-11-10 06:01:40|9587.6|9577.6|9587.5|9577.5|9587.6|9577.6|9586.9|9576.9|6
1636524110000|2021-11-10 06:01:50|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|1
1636524120000|2021-11-10 06:02:00|9587.4|9577.4|9591.8|9581.8|9592.9|9582.9|9587.1|9577.1|15
1636524130000|2021-11-10 06:02:10|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|1
1636524140000|2021-11-10 06:02:20|9591.6|9581.6|9591.1|9581.1|9591.6|9581.6|9590.6|9580.6|6
1636524150000|2021-11-10 06:02:30|9590.9|9580.9|9589.8|9579.8|9590.9|9580.9|9589.8|9579.8|4
1636524160000|2021-11-10 06:02:40|9589.4|9579.4|9587.4|9577.4|9589.4|9579.4|9587|9577|8
1636524170000|2021-11-10 06:02:50|9587.5|9577.5|9587.6|9577.6|9587.9|9577.9|9587.5|9577.5|5
1636524180000|2021-11-10 06:03:00|9587.4|9577.4|9588.8|9578.8|9589.1|9579.1|9587.1|9577.1|9
1636524190000|2021-11-10 06:03:10|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|1
1636524200000|2021-11-10 06:03:20|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|1
1636524210000|2021-11-10 06:03:30|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|1
1636524220000|2021-11-10 06:03:40|9588.6|9578.6|9593.6|9583.6|9594.6|9584.6|9588.6|9578.6|11
1636524230000|2021-11-10 06:03:50|9594.1|9584.1|9594.1|9584.1|9594.5|9584.5|9594.1|9584.1|3
1636524240000|2021-11-10 06:04:00|9593.8|9583.8|9593|9583|9593.8|9583.8|9592.6|9582.6|11
1636524250000|2021-11-10 06:04:10|9592.6|9582.6|9593.4|9583.4|9593.4|9583.4|9592.6|9582.6|2
1636524260000|2021-11-10 06:04:20|9593.5|9583.5|9593.4|9583.4|9594|9584|9593.4|9583.4|10
1636524270000|2021-11-10 06:04:30|9593.9|9583.9|9590.9|9580.9|9593.9|9583.9|9589.9|9579.9|14
1636524280000|2021-11-10 06:04:40|9590.5|9580.5|9592.1|9582.1|9592.1|9582.1|9590.5|9580.5|11
1636524290000|2021-11-10 06:04:50|9592.4|9582.4|9592.6|9582.6|9592.8|9582.8|9592.3|9582.3|4
1636524300000|2021-11-10 06:05:00|9592.9|9582.9|9593|9583|9593.3|9583.3|9592.9|9582.9|5
1636524310000|2021-11-10 06:05:10|9592.9|9582.9|9592.6|9582.6|9592.9|9582.9|9591.5|9581.5|12
1636524320000|2021-11-10 06:05:20|9592.9|9582.9|9593.4|9583.4|9593.4|9583.4|9592.9|9582.9|6
1636524330000|2021-11-10 06:05:30|9593.6|9583.6|9593.4|9583.4|9593.9|9583.9|9593.4|9583.4|4
1636524340000|2021-11-10 06:05:40|9593.6|9583.6|9594.1|9584.1|9594.3|9584.3|9593.6|9583.6|4
1636524350000|2021-11-10 06:05:50|9593.9|9583.9|9593.6|9583.6|9594.1|9584.1|9593.6|9583.6|4
1636524360000|2021-11-10 06:06:00|9593.9|9583.9|9593.6|9583.6|9593.9|9583.9|9593.4|9583.4|5
1636524370000|2021-11-10 06:06:10|9593.8|9583.8|9591.5|9581.5|9593.8|9583.8|9591.5|9581.5|6
1636524380000|2021-11-10 06:06:20|9591.6|9581.6|9591.1|9581.1|9592.9|9582.9|9591.1|9581.1|9
1636524390000|2021-11-10 06:06:30|9590.4|9580.4|9589.6|9579.6|9590.4|9580.4|9589.6|9579.6|4
1636524400000|2021-11-10 06:06:40|9589.4|9579.4|9588.5|9578.5|9589.4|9579.4|9588.5|9578.5|2
1636524410000|2021-11-10 06:06:50|9588.4|9578.4|9587.5|9577.5|9588.4|9578.4|9585.9|9575.9|7
1636524420000|2021-11-10 06:07:00|9588|9578|9590.9|9580.9|9591|9581|9588|9578|7
1636524430000|2021-11-10 06:07:10|9590.8|9580.8|9588.3|9578.3|9590.8|9580.8|9588.3|9578.3|8
1636524440000|2021-11-10 06:07:20|9588.6|9578.6|9588.5|9578.5|9588.6|9578.6|9588.4|9578.4|3
1636524450000|2021-11-10 06:07:30|9588.4|9578.4|9588.8|9578.8|9588.8|9578.8|9588.1|9578.1|4
1636524460000|2021-11-10 06:07:40|9589.3|9579.3|9587.9|9577.9|9589.3|9579.3|9587.6|9577.6|10
1636524470000|2021-11-10 06:07:50|9587.6|9577.6|9586.6|9576.6|9587.6|9577.6|9586.4|9576.4|9
1636524480000|2021-11-10 06:08:00|9586.1|9576.1|9587.6|9577.6|9588.3|9578.3|9586|9576|12
1636524490000|2021-11-10 06:08:10|9586.8|9576.8|9585.9|9575.9|9587.1|9577.1|9585.9|9575.9|4
1636524500000|2021-11-10 06:08:20|9585.4|9575.4|9584.1|9574.1|9585.4|9575.4|9583.9|9573.9|14
1636524510000|2021-11-10 06:08:30|9584.6|9574.6|9585.8|9575.8|9586.1|9576.1|9584.6|9574.6|8
1636524520000|2021-11-10 06:08:40|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|1
1636524540000|2021-11-10 06:09:00|9585|9575|9584.9|9574.9|9586.3|9576.3|9584.9|9574.9|8
1636524550000|2021-11-10 06:09:10|9585|9575|9585.6|9575.6|9586.6|9576.6|9585|9575|5
1636524560000|2021-11-10 06:09:20|9586.4|9576.4|9585.1|9575.1|9586.4|9576.4|9584.6|9574.6|10
1636524570000|2021-11-10 06:09:30|9584.8|9574.8|9584.4|9574.4|9584.8|9574.8|9584.4|9574.4|2
1636524580000|2021-11-10 06:09:40|9585|9575|9584.9|9574.9|9585.3|9575.3|9584.6|9574.6|6
1636524590000|2021-11-10 06:09:50|9584.6|9574.6|9585.5|9575.5|9585.5|9575.5|9584.5|9574.5|5
1636524600000|2021-11-10 06:10:00|9586|9576|9589.1|9579.1|9589.1|9579.1|9586|9576|11
1636524610000|2021-11-10 06:10:10|9589.4|9579.4|9589.5|9579.5|9590|9580|9589.4|9579.4|4
1636524620000|2021-11-10 06:10:20|9589|9579|9588.6|9578.6|9589|9579|9588.6|9578.6|2
1636524630000|2021-11-10 06:10:30|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|1
1636524650000|2021-11-10 06:10:50|9587.9|9577.9|9585.4|9575.4|9587.9|9577.9|9585.4|9575.4|4
1636524660000|2021-11-10 06:11:00|9585|9575|9585.3|9575.3|9585.3|9575.3|9584.5|9574.5|6
1636524670000|2021-11-10 06:11:10|9584.6|9574.6|9585|9575|9585|9575|9584.6|9574.6|3
1636524680000|2021-11-10 06:11:20|9584.6|9574.6|9583.9|9573.9|9584.9|9574.9|9583.4|9573.4|8
1636524690000|2021-11-10 06:11:30|9582.9|9572.9|9583.9|9573.9|9583.9|9573.9|9582.9|9572.9|2
1636524700000|2021-11-10 06:11:40|9582.8|9572.8|9581.6|9571.6|9582.8|9572.8|9581.6|9571.6|5
1636524710000|2021-11-10 06:11:50|9581.8|9571.8|9585.9|9575.9|9586.4|9576.4|9580.9|9570.9|16
1636524720000|2021-11-10 06:12:00|9585.3|9575.3|9584|9574|9585.6|9575.6|9584|9574|5
1636524730000|2021-11-10 06:12:10|9583.8|9573.8|9582|9572|9583.8|9573.8|9580.6|9570.6|10
1636524740000|2021-11-10 06:12:20|9582.6|9572.6|9583.5|9573.5|9583.9|9573.9|9582.5|9572.5|9
1636524750000|2021-11-10 06:12:30|9583.4|9573.4|9583.3|9573.3|9583.6|9573.6|9582.9|9572.9|6
1636524760000|2021-11-10 06:12:40|9583|9573|9580.1|9570.1|9583|9573|9579.4|9569.4|9
1636524770000|2021-11-10 06:12:50|9580.4|9570.4|9582.8|9572.8|9584.4|9574.4|9580.4|9570.4|13
1636524780000|2021-11-10 06:13:00|9583|9573|9584.6|9574.6|9585|9575|9582.6|9572.6|17
1636524790000|2021-11-10 06:13:10|9584.1|9574.1|9584.4|9574.4|9584.6|9574.6|9583.8|9573.8|8
1636524800000|2021-11-10 06:13:20|9584.6|9574.6|9584.6|9574.6|9584.6|9574.6|9584.6|9574.6|1
1636524810000|2021-11-10 06:13:30|9583.8|9573.8|9584.1|9574.1|9584.1|9574.1|9583.8|9573.8|2
1636524820000|2021-11-10 06:13:40|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|1
1636524830000|2021-11-10 06:13:50|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|1
1636524850000|2021-11-10 06:14:10|9584.6|9574.6|9584.9|9574.9|9585.3|9575.3|9584.6|9574.6|4
1636524860000|2021-11-10 06:14:20|9584.8|9574.8|9585.3|9575.3|9585.3|9575.3|9584.4|9574.4|4
1636524870000|2021-11-10 06:14:30|9584.9|9574.9|9585.1|9575.1|9585.1|9575.1|9584.9|9574.9|2
1636524880000|2021-11-10 06:14:40|9585.3|9575.3|9586.1|9576.1|9586.5|9576.5|9585.3|9575.3|8
1636524890000|2021-11-10 06:14:50|9585.4|9575.4|9586.1|9576.1|9586.4|9576.4|9585.4|9575.4|5
1636524900000|2021-11-10 06:15:00|9586.3|9576.3|9590|9580|9590.4|9580.4|9586.3|9576.3|11
1636524910000|2021-11-10 06:15:10|9589.6|9579.6|9590.3|9580.3|9591|9581|9589.4|9579.4|10
1636524920000|2021-11-10 06:15:20|9591|9581|9591.8|9581.8|9591.8|9581.8|9590.6|9580.6|8
1636524930000|2021-11-10 06:15:30|9592.4|9582.4|9591.8|9581.8|9593.1|9583.1|9591.8|9581.8|7
1636524940000|2021-11-10 06:15:40|9592.1|9582.1|9592.4|9582.4|9592.4|9582.4|9591.1|9581.1|11
1636524950000|2021-11-10 06:15:50|9591.9|9581.9|9590.8|9580.8|9591.9|9581.9|9590.4|9580.4|10
1636524960000|2021-11-10 06:16:00|9590.9|9580.9|9590.8|9580.8|9591.4|9581.4|9589.9|9579.9|5
1636524970000|2021-11-10 06:16:10|9591.1|9581.1|9591.9|9581.9|9592|9582|9591.1|9581.1|4
1636524980000|2021-11-10 06:16:20|9592.1|9582.1|9592.8|9582.8|9592.8|9582.8|9592.1|9582.1|2
1636524990000|2021-11-10 06:16:30|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|1
1636525000000|2021-11-10 06:16:40|9592.1|9582.1|9591.8|9581.8|9592.3|9582.3|9590.9|9580.9|7
1636525010000|2021-11-10 06:16:50|9591.1|9581.1|9592.6|9582.6|9592.6|9582.6|9591.1|9581.1|6
1636525020000|2021-11-10 06:17:00|9592.4|9582.4|9592.6|9582.6|9592.6|9582.6|9592.4|9582.4|2
1636525030000|2021-11-10 06:17:10|9591.9|9581.9|9590.5|9580.5|9591.9|9581.9|9590.5|9580.5|5
1636525040000|2021-11-10 06:17:20|9591|9581|9591.1|9581.1|9591.1|9581.1|9590.6|9580.6|6
1636525050000|2021-11-10 06:17:30|9591.5|9581.5|9592|9582|9592|9582|9591.3|9581.3|5
1636525060000|2021-11-10 06:17:40|9592.3|9582.3|9590.9|9580.9|9592.3|9582.3|9590.6|9580.6|7
1636525070000|2021-11-10 06:17:50|9591|9581|9590.5|9580.5|9591|9581|9590.5|9580.5|3
1636525080000|2021-11-10 06:18:00|9590.9|9580.9|9591.4|9581.4|9591.4|9581.4|9590.3|9580.3|12
1636525090000|2021-11-10 06:18:10|9591.6|9581.6|9591.6|9581.6|9592|9582|9591.6|9581.6|8
1636525100000|2021-11-10 06:18:20|9591.4|9581.4|9590.9|9580.9|9591.5|9581.5|9590.9|9580.9|4
1636525110000|2021-11-10 06:18:30|9591.1|9581.1|9592.1|9582.1|9592.1|9582.1|9590.9|9580.9|5
1636525120000|2021-11-10 06:18:40|9592.3|9582.3|9591.8|9581.8|9592.3|9582.3|9591.3|9581.3|5
1636525130000|2021-11-10 06:18:50|9591.3|9581.3|9590.9|9580.9|9591.8|9581.8|9590.9|9580.9|10
1636525140000|2021-11-10 06:19:00|9590.3|9580.3|9591|9581|9591|9581|9590.3|9580.3|4
1636525160000|2021-11-10 06:19:20|9591.6|9581.6|9593.4|9583.4|9593.4|9583.4|9591.6|9581.6|4
1636525170000|2021-11-10 06:19:30|9594|9584|9593.3|9583.3|9594|9584|9593.3|9583.3|4
1636525180000|2021-11-10 06:19:40|9592.9|9582.9|9592|9582|9593|9583|9592|9582|7
1636525190000|2021-11-10 06:19:50|9592.5|9582.5|9592.4|9582.4|9593.1|9583.1|9592.3|9582.3|19
1636525200000|2021-11-10 06:20:00|9591.5|9581.5|9590.6|9580.6|9591.5|9581.5|9588.8|9578.8|9
1636525210000|2021-11-10 06:20:10|9590.9|9580.9|9591.1|9581.1|9591.1|9581.1|9590.9|9580.9|3
1636525220000|2021-11-10 06:20:20|9590.9|9580.9|9588.8|9578.8|9590.9|9580.9|9588.8|9578.8|8
1636525230000|2021-11-10 06:20:30|9589|9579|9592.8|9582.8|9592.8|9582.8|9589|9579|10
1636525250000|2021-11-10 06:20:50|9592.3|9582.3|9590.9|9580.9|9592.3|9582.3|9590.9|9580.9|7
1636525260000|2021-11-10 06:21:00|9590.8|9580.8|9588.8|9578.8|9590.8|9580.8|9587.1|9577.1|13
1636525270000|2021-11-10 06:21:10|9589.4|9579.4|9592.6|9582.6|9592.8|9582.8|9589.4|9579.4|17
1636525280000|2021-11-10 06:21:20|9592.8|9582.8|9591|9581|9592.9|9582.9|9590.9|9580.9|6
1636525290000|2021-11-10 06:21:30|9594.3|9584.3|9596.4|9586.4|9597.1|9587.1|9594.3|9584.3|15
1636525300000|2021-11-10 06:21:40|9596.6|9586.6|9598.4|9588.4|9598.4|9588.4|9596.6|9586.6|11
1636525310000|2021-11-10 06:21:50|9598.9|9588.9|9597.3|9587.3|9599.1|9589.1|9597.1|9587.1|13
1636525320000|2021-11-10 06:22:00|9597.4|9587.4|9596.8|9586.8|9597.6|9587.6|9596.8|9586.8|4
1636525330000|2021-11-10 06:22:10|9596.5|9586.5|9597.1|9587.1|9597.4|9587.4|9596.3|9586.3|11
1636525340000|2021-11-10 06:22:20|9597.4|9587.4|9597.1|9587.1|9597.8|9587.8|9596.9|9586.9|15
1636525350000|2021-11-10 06:22:30|9596.9|9586.9|9596.8|9586.8|9597.9|9587.9|9596.5|9586.5|9
1636525360000|2021-11-10 06:22:40|9596.9|9586.9|9597.6|9587.6|9597.9|9587.9|9596.8|9586.8|6
1636525370000|2021-11-10 06:22:50|9596.6|9586.6|9596.9|9586.9|9597.6|9587.6|9596.6|9586.6|12
1636525380000|2021-11-10 06:23:00|9597|9587|9597.4|9587.4|9597.6|9587.6|9597|9587|12
1636525390000|2021-11-10 06:23:10|9597.1|9587.1|9596.8|9586.8|9597.3|9587.3|9596.6|9586.6|9
1636525400000|2021-11-10 06:23:20|9596.6|9586.6|9596.9|9586.9|9596.9|9586.9|9595.4|9585.4|8
1636525410000|2021-11-10 06:23:30|9596.6|9586.6|9595.4|9585.4|9596.6|9586.6|9595.4|9585.4|5
1636525420000|2021-11-10 06:23:40|9595.1|9585.1|9594.6|9584.6|9595.1|9585.1|9594.6|9584.6|3
1636525430000|2021-11-10 06:23:50|9594.9|9584.9|9594.1|9584.1|9594.9|9584.9|9594.1|9584.1|6
1636525440000|2021-11-10 06:24:00|9594.4|9584.4|9594.9|9584.9|9596.6|9586.6|9594.4|9584.4|13
1636525450000|2021-11-10 06:24:10|9594.8|9584.8|9593.8|9583.8|9594.8|9584.8|9593.8|9583.8|3
1636525460000|2021-11-10 06:24:20|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|1
1636525470000|2021-11-10 06:24:30|9593.4|9583.4|9593.6|9583.6|9594|9584|9593.4|9583.4|3
1636525480000|2021-11-10 06:24:40|9593.4|9583.4|9593|9583|9593.4|9583.4|9593|9583|2
1636525500000|2021-11-10 06:25:00|9593.1|9583.1|9593.4|9583.4|9593.4|9583.4|9593.1|9583.1|2
1636525510000|2021-11-10 06:25:10|9593.9|9583.9|9596.9|9586.9|9597.4|9587.4|9593.9|9583.9|12
1636525520000|2021-11-10 06:25:20|9597.1|9587.1|9598.1|9588.1|9598.3|9588.3|9596.6|9586.6|14
1636525530000|2021-11-10 06:25:30|9597.6|9587.6|9597.4|9587.4|9598.3|9588.3|9597.4|9587.4|13
1636525540000|2021-11-10 06:25:40|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1636525550000|2021-11-10 06:25:50|9596.8|9586.8|9597.1|9587.1|9597.1|9587.1|9596.4|9586.4|19
1636525560000|2021-11-10 06:26:00|9596.9|9586.9|9597|9587|9597|9587|9595.6|9585.6|9
1636525570000|2021-11-10 06:26:10|9597.4|9587.4|9596.9|9586.9|9598.3|9588.3|9596.6|9586.6|10
1636525580000|2021-11-10 06:26:20|9597.1|9587.1|9595.5|9585.5|9597.1|9587.1|9595.5|9585.5|9
1636525590000|2021-11-10 06:26:30|9596|9586|9595.4|9585.4|9596.3|9586.3|9595.3|9585.3|5
1636525600000|2021-11-10 06:26:40|9595.1|9585.1|9594.8|9584.8|9595.1|9585.1|9594.8|9584.8|3
1636525620000|2021-11-10 06:27:00|9595.1|9585.1|9596.4|9586.4|9596.6|9586.6|9595.1|9585.1|5
1636525630000|2021-11-10 06:27:10|9596.6|9586.6|9595|9585|9597|9587|9595|9585|8
1636525640000|2021-11-10 06:27:20|9594.5|9584.5|9594|9584|9594.5|9584.5|9594|9584|2
1636525650000|2021-11-10 06:27:30|9593.4|9583.4|9591.9|9581.9|9593.4|9583.4|9591.9|9581.9|2
1636525660000|2021-11-10 06:27:40|9593|9583|9591.9|9581.9|9593|9583|9591.6|9581.6|4
1636525670000|2021-11-10 06:27:50|9592.4|9582.4|9592.6|9582.6|9592.9|9582.9|9592.4|9582.4|5
1636525680000|2021-11-10 06:28:00|9592|9582|9596.4|9586.4|9596.8|9586.8|9592|9582|9
1636525690000|2021-11-10 06:28:10|9596.9|9586.9|9596.4|9586.4|9597.8|9587.8|9596.1|9586.1|6
1636525700000|2021-11-10 06:28:20|9596.1|9586.1|9594.9|9584.9|9596.1|9586.1|9594.9|9584.9|3
1636525710000|2021-11-10 06:28:30|9595.1|9585.1|9594.9|9584.9|9595.1|9585.1|9594.9|9584.9|3
1636525720000|2021-11-10 06:28:40|9595|9585|9595.1|9585.1|9595.1|9585.1|9595|9585|2
1636525730000|2021-11-10 06:28:50|9594.9|9584.9|9594.9|9584.9|9595|9585|9594.9|9584.9|3
1636525740000|2021-11-10 06:29:00|9595.1|9585.1|9598|9588|9598|9588|9595.1|9585.1|3
1636525750000|2021-11-10 06:29:10|9598.3|9588.3|9600.9|9590.9|9600.9|9590.9|9598.3|9588.3|5
1636525760000|2021-11-10 06:29:20|9600.6|9590.6|9600.5|9590.5|9600.9|9590.9|9600.5|9590.5|5
1636525770000|2021-11-10 06:29:30|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|9600.4|9590.4|6
1636525780000|2021-11-10 06:29:40|9600.6|9590.6|9600.5|9590.5|9600.9|9590.9|9600.4|9590.4|8
1636525790000|2021-11-10 06:29:50|9601.6|9591.6|9601.1|9591.1|9601.6|9591.6|9601|9591|11
1636525800000|2021-11-10 06:30:00|9601.4|9591.4|9602.3|9592.3|9602.5|9592.5|9601.4|9591.4|6
1636525810000|2021-11-10 06:30:10|9602.4|9592.4|9601.6|9591.6|9603.4|9593.4|9601.6|9591.6|6
1636525820000|2021-11-10 06:30:20|9601.8|9591.8|9602|9592|9602.8|9592.8|9601.6|9591.6|9
1636525830000|2021-11-10 06:30:30|9601.8|9591.8|9601.8|9591.8|9602.1|9592.1|9601.8|9591.8|4
1636525840000|2021-11-10 06:30:40|9601|9591|9598.9|9588.9|9601|9591|9598.9|9588.9|6
1636525850000|2021-11-10 06:30:50|9598.5|9588.5|9598.4|9588.4|9599.3|9589.3|9598.4|9588.4|5
1636525860000|2021-11-10 06:31:00|9598.1|9588.1|9595.8|9585.8|9598.1|9588.1|9595.8|9585.8|5
1636525870000|2021-11-10 06:31:10|9595.5|9585.5|9595.6|9585.6|9596.6|9586.6|9595.1|9585.1|11
1636525880000|2021-11-10 06:31:20|9595.9|9585.9|9595.4|9585.4|9596.1|9586.1|9595.4|9585.4|8
1636525890000|2021-11-10 06:31:30|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|9595.3|9585.3|3
1636525910000|2021-11-10 06:31:50|9597.3|9587.3|9597.1|9587.1|9597.3|9587.3|9597.1|9587.1|2
1636525920000|2021-11-10 06:32:00|9596.3|9586.3|9596.9|9586.9|9597.4|9587.4|9596.3|9586.3|4
1636525930000|2021-11-10 06:32:10|9597.1|9587.1|9599|9589|9599|9589|9597.1|9587.1|6
1636525940000|2021-11-10 06:32:20|9599.1|9589.1|9600.4|9590.4|9600.4|9590.4|9599.1|9589.1|4
1636525950000|2021-11-10 06:32:30|9600.6|9590.6|9601.9|9591.9|9602.4|9592.4|9600.6|9590.6|9
1636525960000|2021-11-10 06:32:40|9601.8|9591.8|9601.3|9591.3|9601.8|9591.8|9600.6|9590.6|4
1636525980000|2021-11-10 06:33:00|9601.6|9591.6|9601.5|9591.5|9601.9|9591.9|9601.5|9591.5|3
1636525990000|2021-11-10 06:33:10|9601.4|9591.4|9601.4|9591.4|9601.4|9591.4|9601.4|9591.4|1
1636526000000|2021-11-10 06:33:20|9601.6|9591.6|9602.5|9592.5|9602.9|9592.9|9601.1|9591.1|7
1636526010000|2021-11-10 06:33:30|9602.6|9592.6|9602.9|9592.9|9602.9|9592.9|9602.6|9592.6|4
1636526020000|2021-11-10 06:33:40|9602.6|9592.6|9604.6|9594.6|9604.8|9594.8|9602.6|9592.6|3
1636526030000|2021-11-10 06:33:50|9604.8|9594.8|9604.3|9594.3|9604.8|9594.8|9604.3|9594.3|3
1636526040000|2021-11-10 06:34:00|9604.5|9594.5|9603.6|9593.6|9604.6|9594.6|9603.6|9593.6|8
1636526050000|2021-11-10 06:34:10|9603|9593|9602.8|9592.8|9603|9593|9602.8|9592.8|2
1636526060000|2021-11-10 06:34:20|9603|9593|9603|9593|9603|9593|9603|9593|1
1636526070000|2021-11-10 06:34:30|9602.8|9592.8|9603|9593|9603|9593|9602.8|9592.8|2
1636526080000|2021-11-10 06:34:40|9602.8|9592.8|9602.1|9592.1|9602.8|9592.8|9601.5|9591.5|7
1636526100000|2021-11-10 06:35:00|9601.9|9591.9|9602|9592|9602.3|9592.3|9601.6|9591.6|6
1636526110000|2021-11-10 06:35:10|9602.3|9592.3|9602.3|9592.3|9602.6|9592.6|9602|9592|9
1636526120000|2021-11-10 06:35:20|9602.5|9592.5|9603.5|9593.5|9603.5|9593.5|9602.5|9592.5|8
1636526130000|2021-11-10 06:35:30|9603.3|9593.3|9603.3|9593.3|9603.5|9593.5|9603.3|9593.3|3
1636526140000|2021-11-10 06:35:40|9603.5|9593.5|9603.1|9593.1|9603.5|9593.5|9603.1|9593.1|4
1636526150000|2021-11-10 06:35:50|9603|9593|9603|9593|9603|9593|9602.8|9592.8|3
1636526160000|2021-11-10 06:36:00|9602.9|9592.9|9602.1|9592.1|9602.9|9592.9|9602.1|9592.1|5
1636526170000|2021-11-10 06:36:10|9602.3|9592.3|9603|9593|9603.1|9593.1|9602.3|9592.3|6
1636526180000|2021-11-10 06:36:20|9602.8|9592.8|9602.6|9592.6|9602.8|9592.8|9602.6|9592.6|4
1636526200000|2021-11-10 06:36:40|9602.5|9592.5|9601.5|9591.5|9602.5|9592.5|9601.5|9591.5|4
1636526210000|2021-11-10 06:36:50|9601.6|9591.6|9601.4|9591.4|9601.6|9591.6|9601.4|9591.4|2
1636526220000|2021-11-10 06:37:00|9601.6|9591.6|9601.9|9591.9|9602.1|9592.1|9601.6|9591.6|3
1636526250000|2021-11-10 06:37:30|9601.6|9591.6|9601.6|9591.6|9601.9|9591.9|9601.6|9591.6|5
1636526260000|2021-11-10 06:37:40|9601.4|9591.4|9598.4|9588.4|9601.6|9591.6|9598.4|9588.4|8
1636526270000|2021-11-10 06:37:50|9599.5|9589.5|9599.6|9589.6|9600|9590|9598.1|9588.1|11
1636526280000|2021-11-10 06:38:00|9598.9|9588.9|9600.1|9590.1|9600.5|9590.5|9598.9|9588.9|7
1636526290000|2021-11-10 06:38:10|9600.4|9590.4|9600.8|9590.8|9601.1|9591.1|9600.4|9590.4|4
1636526300000|2021-11-10 06:38:20|9600.6|9590.6|9600.5|9590.5|9600.6|9590.6|9600.4|9590.4|3
1636526310000|2021-11-10 06:38:30|9600.8|9590.8|9600.1|9590.1|9600.8|9590.8|9599.3|9589.3|8
1636526320000|2021-11-10 06:38:40|9599.4|9589.4|9600|9590|9600|9590|9599.4|9589.4|3
1636526330000|2021-11-10 06:38:50|9599.9|9589.9|9599.8|9589.8|9599.9|9589.9|9599.8|9589.8|2
1636526340000|2021-11-10 06:39:00|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|1
1636526350000|2021-11-10 06:39:10|9599.8|9589.8|9600.1|9590.1|9600.1|9590.1|9599.6|9589.6|4
1636526360000|2021-11-10 06:39:20|9600.4|9590.4|9602.1|9592.1|9602.1|9592.1|9600.4|9590.4|4
1636526370000|2021-11-10 06:39:30|9602.3|9592.3|9603.9|9593.9|9604.1|9594.1|9602.3|9592.3|5
1636526380000|2021-11-10 06:39:40|9604.1|9594.1|9604.1|9594.1|9604.1|9594.1|9604.1|9594.1|1
1636526390000|2021-11-10 06:39:50|9603.1|9593.1|9602.8|9592.8|9603.1|9593.1|9602.8|9592.8|2
1636526400000|2021-11-10 06:40:00|9602.5|9592.5|9600.5|9590.5|9602.5|9592.5|9600.4|9590.4|7
1636526410000|2021-11-10 06:40:10|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|1
1636526420000|2021-11-10 06:40:20|9599.9|9589.9|9599.9|9589.9|9600.3|9590.3|9599|9589|5
1636526430000|2021-11-10 06:40:30|9600.4|9590.4|9600.4|9590.4|9600.6|9590.6|9600.4|9590.4|3
1636526440000|2021-11-10 06:40:40|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|1
1636526450000|2021-11-10 06:40:50|9600.4|9590.4|9600.5|9590.5|9601.5|9591.5|9600.1|9590.1|4
1636526460000|2021-11-10 06:41:00|9599.9|9589.9|9598.4|9588.4|9600.1|9590.1|9597.5|9587.5|14
1636526470000|2021-11-10 06:41:10|9599.5|9589.5|9598.1|9588.1|9599.9|9589.9|9598.1|9588.1|9
1636526480000|2021-11-10 06:41:20|9597.1|9587.1|9596.8|9586.8|9597.9|9587.9|9596.5|9586.5|13
1636526490000|2021-11-10 06:41:30|9596.6|9586.6|9596.5|9586.5|9596.6|9586.6|9595.8|9585.8|9
1636526500000|2021-11-10 06:41:40|9596.9|9586.9|9596.9|9586.9|9597|9587|9595.3|9585.3|8
1636526510000|2021-11-10 06:41:50|9597.4|9587.4|9596.9|9586.9|9597.4|9587.4|9596.9|9586.9|3
1636526520000|2021-11-10 06:42:00|9597|9587|9597.4|9587.4|9597.6|9587.6|9597|9587|7
1636526530000|2021-11-10 06:42:10|9597.1|9587.1|9598.8|9588.8|9599.1|9589.1|9597.1|9587.1|18
1636526540000|2021-11-10 06:42:20|9598.5|9588.5|9598.8|9588.8|9600|9590|9598.3|9588.3|17
1636526550000|2021-11-10 06:42:30|9598.6|9588.6|9593.8|9583.8|9598.6|9588.6|9593.4|9583.4|7
1636526560000|2021-11-10 06:42:40|9593.9|9583.9|9594|9584|9594|9584|9593.9|9583.9|2
1636526570000|2021-11-10 06:42:50|9593.9|9583.9|9593.6|9583.6|9593.9|9583.9|9592.4|9582.4|8
1636526580000|2021-11-10 06:43:00|9593.5|9583.5|9592.9|9582.9|9593.5|9583.5|9592.6|9582.6|3
1636526590000|2021-11-10 06:43:10|9592.6|9582.6|9591.1|9581.1|9592.6|9582.6|9591.1|9581.1|5
1636526610000|2021-11-10 06:43:30|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|9589.9|9579.9|7
1636526620000|2021-11-10 06:43:40|9590.6|9580.6|9587.4|9577.4|9590.6|9580.6|9587.1|9577.1|7
1636526630000|2021-11-10 06:43:50|9587|9577|9587|9577|9587|9577|9587|9577|1
1636526640000|2021-11-10 06:44:00|9586.6|9576.6|9586.8|9576.8|9587|9577|9586|9576|5
1636526650000|2021-11-10 06:44:10|9587.1|9577.1|9589.4|9579.4|9590.3|9580.3|9587.1|9577.1|9
1636526660000|2021-11-10 06:44:20|9590.1|9580.1|9591.8|9581.8|9591.8|9581.8|9590.1|9580.1|4
1636526670000|2021-11-10 06:44:30|9592.4|9582.4|9592.6|9582.6|9592.8|9582.8|9591.9|9581.9|10
1636526680000|2021-11-10 06:44:40|9593.4|9583.4|9594.1|9584.1|9594.1|9584.1|9592.6|9582.6|5
1636526690000|2021-11-10 06:44:50|9593.5|9583.5|9593.4|9583.4|9593.5|9583.5|9593.4|9583.4|2
1636526700000|2021-11-10 06:45:00|9593|9583|9593.4|9583.4|9593.4|9583.4|9592.9|9582.9|5
1636526710000|2021-11-10 06:45:10|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9592.9|9582.9|3
1636526720000|2021-11-10 06:45:20|9592.9|9582.9|9591.1|9581.1|9592.9|9582.9|9591.1|9581.1|8
1636526730000|2021-11-10 06:45:30|9591.6|9581.6|9589.8|9579.8|9591.9|9581.9|9589.8|9579.8|8
1636526740000|2021-11-10 06:45:40|9589.9|9579.9|9590.8|9580.8|9591|9581|9589.9|9579.9|4
1636526760000|2021-11-10 06:46:00|9590.6|9580.6|9590.5|9580.5|9590.6|9580.6|9589.9|9579.9|4
1636526770000|2021-11-10 06:46:10|9590.4|9580.4|9587.1|9577.1|9590.4|9580.4|9587.1|9577.1|8
1636526780000|2021-11-10 06:46:20|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|1
1636526790000|2021-11-10 06:46:30|9587.3|9577.3|9587.6|9577.6|9587.6|9577.6|9587.1|9577.1|4
1636526800000|2021-11-10 06:46:40|9587.8|9577.8|9588|9578|9588.9|9578.9|9587.8|9577.8|7
1636526810000|2021-11-10 06:46:50|9587.8|9577.8|9584.9|9574.9|9587.8|9577.8|9584.9|9574.9|6
1636526820000|2021-11-10 06:47:00|9585.1|9575.1|9585.9|9575.9|9585.9|9575.9|9584.9|9574.9|8
1636526830000|2021-11-10 06:47:10|9586|9576|9586.3|9576.3|9586.3|9576.3|9586|9576|2
1636526840000|2021-11-10 06:47:20|9586.4|9576.4|9588.1|9578.1|9588.1|9578.1|9586.4|9576.4|5
1636526850000|2021-11-10 06:47:30|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|1
1636526860000|2021-11-10 06:47:40|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|1
1636526870000|2021-11-10 06:47:50|9588.5|9578.5|9588.4|9578.4|9588.8|9578.8|9588.3|9578.3|7
1636526880000|2021-11-10 06:48:00|9589|9579|9589.4|9579.4|9589.4|9579.4|9589|9579|5
1636526890000|2021-11-10 06:48:10|9590.4|9580.4|9589.5|9579.5|9590.4|9580.4|9589|9579|4
1636526900000|2021-11-10 06:48:20|9589.4|9579.4|9589.6|9579.6|9589.6|9579.6|9588.5|9578.5|8
1636526910000|2021-11-10 06:48:30|9589|9579|9588.6|9578.6|9589.8|9579.8|9588.4|9578.4|16
1636526920000|2021-11-10 06:48:40|9589.1|9579.1|9589.8|9579.8|9590.4|9580.4|9589.1|9579.1|9
1636526930000|2021-11-10 06:48:50|9589.6|9579.6|9588.4|9578.4|9589.6|9579.6|9588.4|9578.4|4
1636526940000|2021-11-10 06:49:00|9588.5|9578.5|9587.6|9577.6|9588.5|9578.5|9587.4|9577.4|5
1636526950000|2021-11-10 06:49:10|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|1
1636526970000|2021-11-10 06:49:30|9589.1|9579.1|9590.1|9580.1|9590.4|9580.4|9589.1|9579.1|5
1636526980000|2021-11-10 06:49:40|9589.1|9579.1|9588.6|9578.6|9589.1|9579.1|9588.6|9578.6|2
1636526990000|2021-11-10 06:49:50|9588.4|9578.4|9588.1|9578.1|9588.4|9578.4|9588.1|9578.1|2
1636527000000|2021-11-10 06:50:00|9588.3|9578.3|9588|9578|9588.3|9578.3|9588|9578|4
1636527010000|2021-11-10 06:50:10|9588.1|9578.1|9589.6|9579.6|9589.6|9579.6|9588.1|9578.1|4
1636527020000|2021-11-10 06:50:20|9590|9580|9590|9580|9590|9580|9590|9580|1
1636527030000|2021-11-10 06:50:30|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|1
1636527040000|2021-11-10 06:50:40|9590|9580|9589.1|9579.1|9591.4|9581.4|9589.1|9579.1|7
1636527050000|2021-11-10 06:50:50|9589.6|9579.6|9589.5|9579.5|9589.9|9579.9|9589.5|9579.5|4
1636527060000|2021-11-10 06:51:00|9589.4|9579.4|9589.5|9579.5|9589.5|9579.5|9589|9579|4
1636527070000|2021-11-10 06:51:10|9589.3|9579.3|9589.4|9579.4|9589.4|9579.4|9589.3|9579.3|2
1636527090000|2021-11-10 06:51:30|9590|9580|9590|9580|9590|9580|9590|9580|1
1636527100000|2021-11-10 06:51:40|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|1
1636527120000|2021-11-10 06:52:00|9589.9|9579.9|9589.3|9579.3|9589.9|9579.9|9589.3|9579.3|3
1636527130000|2021-11-10 06:52:10|9588.8|9578.8|9588.1|9578.1|9588.8|9578.8|9588.1|9578.1|4
1636527140000|2021-11-10 06:52:20|9587.9|9577.9|9587.6|9577.6|9587.9|9577.9|9587.6|9577.6|5
1636527150000|2021-11-10 06:52:30|9587.8|9577.8|9589.4|9579.4|9589.4|9579.4|9587.8|9577.8|8
1636527160000|2021-11-10 06:52:40|9589.6|9579.6|9590|9580|9590.1|9580.1|9589.4|9579.4|6
1636527170000|2021-11-10 06:52:50|9589.6|9579.6|9589.6|9579.6|9590.3|9580.3|9589.4|9579.4|10
1636527180000|2021-11-10 06:53:00|9589.4|9579.4|9587.4|9577.4|9589.4|9579.4|9587.4|9577.4|7
1636527190000|2021-11-10 06:53:10|9587.9|9577.9|9588.8|9578.8|9588.8|9578.8|9587.9|9577.9|3
1636527200000|2021-11-10 06:53:20|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|1
1636527210000|2021-11-10 06:53:30|9588.8|9578.8|9589.8|9579.8|9590.3|9580.3|9588.5|9578.5|9
1636527220000|2021-11-10 06:53:40|9589.5|9579.5|9589.9|9579.9|9590.1|9580.1|9588.6|9578.6|12
1636527230000|2021-11-10 06:53:50|9590.3|9580.3|9595|9585|9595|9585|9590.1|9580.1|11
1636527240000|2021-11-10 06:54:00|9595.4|9585.4|9591.8|9581.8|9596|9586|9591.8|9581.8|11
1636527250000|2021-11-10 06:54:10|9591.4|9581.4|9593.6|9583.6|9593.9|9583.9|9591.3|9581.3|7
1636527260000|2021-11-10 06:54:20|9593.5|9583.5|9592.3|9582.3|9593.5|9583.5|9590.9|9580.9|8
1636527270000|2021-11-10 06:54:30|9592|9582|9592.4|9582.4|9592.9|9582.9|9592|9582|4
1636527280000|2021-11-10 06:54:40|9592.1|9582.1|9590.8|9580.8|9592.1|9582.1|9590.8|9580.8|4
1636527290000|2021-11-10 06:54:50|9589.6|9579.6|9588.9|9578.9|9589.6|9579.6|9588.9|9578.9|3
1636527300000|2021-11-10 06:55:00|9589.1|9579.1|9589.6|9579.6|9590.1|9580.1|9589.1|9579.1|6
1636527310000|2021-11-10 06:55:10|9589.3|9579.3|9589.5|9579.5|9589.6|9579.6|9589.3|9579.3|4
1636527320000|2021-11-10 06:55:20|9589.6|9579.6|9589|9579|9589.9|9579.9|9589|9579|5
1636527330000|2021-11-10 06:55:30|9588.8|9578.8|9589|9579|9589.4|9579.4|9587.4|9577.4|13
1636527340000|2021-11-10 06:55:40|9589.8|9579.8|9589.1|9579.1|9589.8|9579.8|9588.9|9578.9|3
1636527350000|2021-11-10 06:55:50|9588.9|9578.9|9588.4|9578.4|9588.9|9578.9|9588.4|9578.4|3
1636527360000|2021-11-10 06:56:00|9588.6|9578.6|9590.1|9580.1|9590.3|9580.3|9588.4|9578.4|16
1636527370000|2021-11-10 06:56:10|9590.4|9580.4|9594|9584|9594|9584|9590.1|9580.1|11
1636527380000|2021-11-10 06:56:20|9593.9|9583.9|9595.9|9585.9|9595.9|9585.9|9593.6|9583.6|11
1636527390000|2021-11-10 06:56:30|9595.8|9585.8|9593.9|9583.9|9596.6|9586.6|9593.6|9583.6|10
1636527400000|2021-11-10 06:56:40|9594.1|9584.1|9595.1|9585.1|9596|9586|9594.1|9584.1|7
1636527410000|2021-11-10 06:56:50|9595.4|9585.4|9596.1|9586.1|9596.9|9586.9|9595.4|9585.4|7
1636527420000|2021-11-10 06:57:00|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|9595.6|9585.6|4
1636527430000|2021-11-10 06:57:10|9595.8|9585.8|9599.1|9589.1|9599.1|9589.1|9595.8|9585.8|11
1636527440000|2021-11-10 06:57:20|9599|9589|9597.9|9587.9|9599|9589|9597.9|9587.9|3
1636527450000|2021-11-10 06:57:30|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1636527460000|2021-11-10 06:57:40|9597.4|9587.4|9595.6|9585.6|9597.4|9587.4|9595.6|9585.6|3
1636527470000|2021-11-10 06:57:50|9595.9|9585.9|9594.8|9584.8|9595.9|9585.9|9594.8|9584.8|5
1636527480000|2021-11-10 06:58:00|9595.1|9585.1|9594.5|9584.5|9595.1|9585.1|9594.5|9584.5|3
1636527490000|2021-11-10 06:58:10|9594.1|9584.1|9594.9|9584.9|9594.9|9584.9|9594.1|9584.1|5
1636527500000|2021-11-10 06:58:20|9594.6|9584.6|9593.4|9583.4|9594.6|9584.6|9593.1|9583.1|9
1636527510000|2021-11-10 06:58:30|9593.6|9583.6|9592.4|9582.4|9593.6|9583.6|9592.4|9582.4|7
1636527520000|2021-11-10 06:58:40|9592.8|9582.8|9593.4|9583.4|9593.4|9583.4|9592.8|9582.8|5
1636527530000|2021-11-10 06:58:50|9593.1|9583.1|9593|9583|9593.3|9583.3|9592.8|9582.8|6
1636527540000|2021-11-10 06:59:00|9593.1|9583.1|9592.1|9582.1|9593.9|9583.9|9592.1|9582.1|5
1636527550000|2021-11-10 06:59:10|9591.9|9581.9|9591.5|9581.5|9591.9|9581.9|9591.5|9581.5|3
1636527560000|2021-11-10 06:59:20|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|1
1636527570000|2021-11-10 06:59:30|9591.5|9581.5|9590.5|9580.5|9591.5|9581.5|9590.5|9580.5|6
1636527580000|2021-11-10 06:59:40|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|1
1636527590000|2021-11-10 06:59:50|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|1
1636527600000|2021-11-10 07:00:00|9590.9|9580.9|9591.4|9581.4|9591.4|9581.4|9590.9|9580.9|3
1636527610000|2021-11-10 07:00:10|9590.9|9580.9|9589.4|9579.4|9590.9|9580.9|9589.4|9579.4|3
1636527620000|2021-11-10 07:00:20|9589.1|9579.1|9589.1|9579.1|9589.1|9579.1|9589.1|9579.1|1
1636527630000|2021-11-10 07:00:30|9588.6|9578.6|9587.8|9577.8|9588.6|9578.6|9587.4|9577.4|4
1636527640000|2021-11-10 07:00:40|9587.4|9577.4|9587.1|9577.1|9587.4|9577.4|9587.1|9577.1|2
1636527660000|2021-11-10 07:01:00|9588|9578|9587.9|9577.9|9588|9578|9587.9|9577.9|2
1636527670000|2021-11-10 07:01:10|9587.6|9577.6|9587.1|9577.1|9587.6|9577.6|9587.1|9577.1|2
1636527680000|2021-11-10 07:01:20|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|1
1636527690000|2021-11-10 07:01:30|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|1
1636527720000|2021-11-10 07:02:00|9584.6|9574.6|9586.1|9576.1|9586.1|9576.1|9584.6|9574.6|2
1636527730000|2021-11-10 07:02:10|9585.4|9575.4|9582.6|9572.6|9585.4|9575.4|9582.6|9572.6|6
1636527740000|2021-11-10 07:02:20|9582.5|9572.5|9579.4|9569.4|9582.5|9572.5|9578.6|9568.6|9
1636527750000|2021-11-10 07:02:30|9579.6|9569.6|9581.3|9571.3|9581.3|9571.3|9579.6|9569.6|4
1636527760000|2021-11-10 07:02:40|9581.6|9571.6|9581.9|9571.9|9583|9573|9581.6|9571.6|4
1636527770000|2021-11-10 07:02:50|9582.4|9572.4|9582.9|9572.9|9582.9|9572.9|9582.4|9572.4|2
1636527780000|2021-11-10 07:03:00|9583.6|9573.6|9586.6|9576.6|9586.6|9576.6|9583.6|9573.6|6
1636527790000|2021-11-10 07:03:10|9587.1|9577.1|9587.9|9577.9|9588.1|9578.1|9587.1|9577.1|5
1636527820000|2021-11-10 07:03:40|9587.6|9577.6|9586.9|9576.9|9587.6|9577.6|9586.1|9576.1|6
1636527830000|2021-11-10 07:03:50|9586.6|9576.6|9586|9576|9586.6|9576.6|9586|9576|2
1636527840000|2021-11-10 07:04:00|9586.6|9576.6|9583.1|9573.1|9586.6|9576.6|9583.1|9573.1|5
1636527850000|2021-11-10 07:04:10|9582.9|9572.9|9582.9|9572.9|9583.1|9573.1|9582.9|9572.9|3
1636527860000|2021-11-10 07:04:20|9583.1|9573.1|9583|9573|9583.1|9573.1|9583|9573|2
1636527870000|2021-11-10 07:04:30|9582.6|9572.6|9582.9|9572.9|9582.9|9572.9|9582.6|9572.6|2
1636527880000|2021-11-10 07:04:40|9583.1|9573.1|9583.1|9573.1|9583.1|9573.1|9583.1|9573.1|1
1636527900000|2021-11-10 07:05:00|9582.9|9572.9|9583.1|9573.1|9583.1|9573.1|9582.9|9572.9|2
1636527910000|2021-11-10 07:05:10|9584.1|9574.1|9582.9|9572.9|9584.1|9574.1|9582.6|9572.6|3
1636527930000|2021-11-10 07:05:30|9583.1|9573.1|9582.9|9572.9|9583.1|9573.1|9582.9|9572.9|2
1636527940000|2021-11-10 07:05:40|9582.6|9572.6|9581.5|9571.5|9582.6|9572.6|9581.5|9571.5|3
1636527960000|2021-11-10 07:06:00|9581.3|9571.3|9579.4|9569.4|9581.3|9571.3|9579.4|9569.4|4
1636527970000|2021-11-10 07:06:10|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|1
1636527980000|2021-11-10 07:06:20|9579.4|9569.4|9580.4|9570.4|9580.4|9570.4|9579.4|9569.4|2
1636528010000|2021-11-10 07:06:50|9580.6|9570.6|9581.9|9571.9|9581.9|9571.9|9580.6|9570.6|2
1636528020000|2021-11-10 07:07:00|9581.6|9571.6|9583|9573|9583|9573|9581.6|9571.6|5
1636528040000|2021-11-10 07:07:20|9583.5|9573.5|9586.9|9576.9|9586.9|9576.9|9583.5|9573.5|5
1636528050000|2021-11-10 07:07:30|9586.8|9576.8|9587.6|9577.6|9587.6|9577.6|9586.8|9576.8|6
1636528060000|2021-11-10 07:07:40|9588|9578|9588|9578|9588|9578|9588|9578|1
1636528070000|2021-11-10 07:07:50|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|1
1636528080000|2021-11-10 07:08:00|9587.9|9577.9|9588.1|9578.1|9588.1|9578.1|9587.9|9577.9|2
1636528090000|2021-11-10 07:08:10|9587.9|9577.9|9588.1|9578.1|9588.1|9578.1|9587.9|9577.9|2
1636528120000|2021-11-10 07:08:40|9588|9578|9586.4|9576.4|9588|9578|9586.4|9576.4|4
1636528130000|2021-11-10 07:08:50|9586.1|9576.1|9585.6|9575.6|9586.1|9576.1|9585.6|9575.6|3
1636528140000|2021-11-10 07:09:00|9585|9575|9587.6|9577.6|9587.6|9577.6|9585|9575|4
1636528160000|2021-11-10 07:09:20|9588.8|9578.8|9591|9581|9591.8|9581.8|9588.8|9578.8|7
1636528180000|2021-11-10 07:09:40|9591.1|9581.1|9591.1|9581.1|9591.4|9581.4|9590.8|9580.8|4
1636528190000|2021-11-10 07:09:50|9592.8|9582.8|9596|9586|9596|9586|9592.8|9582.8|6
1636528200000|2021-11-10 07:10:00|9595.6|9585.6|9595.1|9585.1|9595.6|9585.6|9595.1|9585.1|3
1636528210000|2021-11-10 07:10:10|9595.5|9585.5|9595.9|9585.9|9595.9|9585.9|9595.3|9585.3|10
1636528220000|2021-11-10 07:10:20|9595.6|9585.6|9599.1|9589.1|9599.1|9589.1|9595.6|9585.6|7
1636528230000|2021-11-10 07:10:30|9598.9|9588.9|9598.5|9588.5|9599|9589|9598.5|9588.5|6
1636528250000|2021-11-10 07:10:50|9598.9|9588.9|9598.9|9588.9|9599.3|9589.3|9598.9|9588.9|4
1636528260000|2021-11-10 07:11:00|9598.6|9588.6|9597.9|9587.9|9598.6|9588.6|9597.3|9587.3|7
1636528270000|2021-11-10 07:11:10|9598.1|9588.1|9600.5|9590.5|9600.5|9590.5|9598.1|9588.1|3
1636528290000|2021-11-10 07:11:30|9600.6|9590.6|9600.4|9590.4|9600.6|9590.6|9600.4|9590.4|2
1636528300000|2021-11-10 07:11:40|9599.8|9589.8|9598.9|9588.9|9599.8|9589.8|9598.9|9588.9|2
1636528320000|2021-11-10 07:12:00|9599.9|9589.9|9599.5|9589.5|9599.9|9589.9|9599.5|9589.5|2
1636528330000|2021-11-10 07:12:10|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|1
1636528340000|2021-11-10 07:12:20|9599.4|9589.4|9599.5|9589.5|9600.1|9590.1|9598.8|9588.8|6
1636528350000|2021-11-10 07:12:30|9600.9|9590.9|9601.9|9591.9|9602.1|9592.1|9600.9|9590.9|4
1636528380000|2021-11-10 07:13:00|9599.8|9589.8|9599.9|9589.9|9599.9|9589.9|9598.9|9588.9|3
1636528400000|2021-11-10 07:13:20|9600.1|9590.1|9599.9|9589.9|9600.1|9590.1|9599.6|9589.6|4
1636528430000|2021-11-10 07:13:50|9598.4|9588.4|9596.5|9586.5|9598.4|9588.4|9596.5|9586.5|3
1636528440000|2021-11-10 07:14:00|9596|9586|9596|9586|9596|9586|9596|9586|1
1636528470000|2021-11-10 07:14:30|9595.6|9585.6|9603|9593|9603|9593|9594.9|9584.9|4
1636528480000|2021-11-10 07:14:40|9602.4|9592.4|9603|9593|9603|9593|9602|9592|4
1636528490000|2021-11-10 07:14:50|9602.6|9592.6|9617.9|9607.9|9617.9|9607.9|9602.6|9592.6|9
1636528500000|2021-11-10 07:15:00|9617.8|9607.8|9622.3|9612.3|9622.8|9612.8|9617.8|9607.8|8
1636528510000|2021-11-10 07:15:10|9622.4|9612.4|9622.3|9612.3|9622.8|9612.8|9621.6|9611.6|7
1636528520000|2021-11-10 07:15:20|9621.6|9611.6|9620.4|9610.4|9621.6|9611.6|9618.9|9608.9|9
1636528530000|2021-11-10 07:15:30|9619.9|9609.9|9619.4|9609.4|9620.4|9610.4|9619.1|9609.1|6
1636528540000|2021-11-10 07:15:40|9619.6|9609.6|9618.9|9608.9|9619.6|9609.6|9618.1|9608.1|7
1636528550000|2021-11-10 07:15:50|9619.1|9609.1|9616.3|9606.3|9619.1|9609.1|9615.6|9605.6|7
1636528560000|2021-11-10 07:16:00|9616.1|9606.1|9617.8|9607.8|9617.8|9607.8|9616.1|9606.1|7
1636528570000|2021-11-10 07:16:10|9618|9608|9621.4|9611.4|9623.1|9613.1|9618|9608|10
1636528580000|2021-11-10 07:16:20|9622.5|9612.5|9625.4|9615.4|9625.4|9615.4|9622.5|9612.5|6
1636528590000|2021-11-10 07:16:30|9624.4|9614.4|9624.6|9614.6|9625.3|9615.3|9624.4|9614.4|3
1636528600000|2021-11-10 07:16:40|9624.5|9614.5|9621.4|9611.4|9624.5|9614.5|9621.4|9611.4|10
1636528610000|2021-11-10 07:16:50|9621.6|9611.6|9622.4|9612.4|9622.4|9612.4|9621.6|9611.6|3
1636528620000|2021-11-10 07:17:00|9622.1|9612.1|9625.1|9615.1|9628.6|9618.6|9621.8|9611.8|14
1636528630000|2021-11-10 07:17:10|9624.6|9614.6|9626.1|9616.1|9626.1|9616.1|9623.6|9613.6|9
1636528640000|2021-11-10 07:17:20|9626|9616|9626|9616|9626.1|9616.1|9626|9616|3
1636528650000|2021-11-10 07:17:30|9625.6|9615.6|9626.3|9616.3|9626.8|9616.8|9625.6|9615.6|7
1636528660000|2021-11-10 07:17:40|9627|9617|9627.5|9617.5|9627.5|9617.5|9627|9617|2
1636528670000|2021-11-10 07:17:50|9627.3|9617.3|9626.4|9616.4|9627.3|9617.3|9626.4|9616.4|5
1636528680000|2021-11-10 07:18:00|9626.6|9616.6|9626.4|9616.4|9626.6|9616.6|9625.4|9615.4|8
1636528690000|2021-11-10 07:18:10|9626.6|9616.6|9626.6|9616.6|9626.6|9616.6|9626.6|9616.6|1
1636528700000|2021-11-10 07:18:20|9626.3|9616.3|9626.5|9616.5|9626.5|9616.5|9623.3|9613.3|9
1636528710000|2021-11-10 07:18:30|9626.4|9616.4|9624.9|9614.9|9626.4|9616.4|9624.6|9614.6|10
1636528720000|2021-11-10 07:18:40|9625.6|9615.6|9628.1|9618.1|9628.3|9618.3|9625.6|9615.6|4
1636528730000|2021-11-10 07:18:50|9628.5|9618.5|9629.5|9619.5|9629.5|9619.5|9628.5|9618.5|3
1636528740000|2021-11-10 07:19:00|9630.4|9620.4|9628.3|9618.3|9630.5|9620.5|9628.3|9618.3|9
1636528750000|2021-11-10 07:19:10|9627.8|9617.8|9629.9|9619.9|9629.9|9619.9|9627.8|9617.8|4
1636528760000|2021-11-10 07:19:20|9629.6|9619.6|9634.1|9624.1|9634.4|9624.4|9629.6|9619.6|10
1636528770000|2021-11-10 07:19:30|9633.8|9623.8|9632|9622|9634.4|9624.4|9631.6|9621.6|11
1636528780000|2021-11-10 07:19:40|9631.9|9621.9|9635.1|9625.1|9635.4|9625.4|9631.4|9621.4|12
1636528790000|2021-11-10 07:19:50|9635.4|9625.4|9633.6|9623.6|9635.8|9625.8|9632.9|9622.9|11
1636528800000|2021-11-10 07:20:00|9632.9|9622.9|9631.9|9621.9|9632.9|9622.9|9631.9|9621.9|4
1636528810000|2021-11-10 07:20:10|9631.6|9621.6|9627.8|9617.8|9631.6|9621.6|9627.8|9617.8|7
1636528820000|2021-11-10 07:20:20|9627.6|9617.6|9627.1|9617.1|9627.6|9617.6|9626.4|9616.4|6
1636528830000|2021-11-10 07:20:30|9627.6|9617.6|9629.1|9619.1|9629.1|9619.1|9627.4|9617.4|9
1636528840000|2021-11-10 07:20:40|9628.9|9618.9|9627.8|9617.8|9628.9|9618.9|9627.8|9617.8|3
1636528850000|2021-11-10 07:20:50|9627.9|9617.9|9628.9|9618.9|9628.9|9618.9|9627.9|9617.9|3
1636528860000|2021-11-10 07:21:00|9629.3|9619.3|9630.8|9620.8|9630.9|9620.9|9629.3|9619.3|5
1636528880000|2021-11-10 07:21:20|9631|9621|9629.1|9619.1|9631|9621|9628.9|9618.9|5
1636528890000|2021-11-10 07:21:30|9630.4|9620.4|9629.8|9619.8|9630.4|9620.4|9629.8|9619.8|4
1636528900000|2021-11-10 07:21:40|9629.6|9619.6|9628.4|9618.4|9629.6|9619.6|9628.4|9618.4|3
1636528910000|2021-11-10 07:21:50|9628.1|9618.1|9626.9|9616.9|9628.1|9618.1|9626.9|9616.9|4
1636528920000|2021-11-10 07:22:00|9627|9617|9629.3|9619.3|9629.3|9619.3|9627|9617|5
1636528930000|2021-11-10 07:22:10|9630.1|9620.1|9630.6|9620.6|9631|9621|9630.1|9620.1|5
1636528940000|2021-11-10 07:22:20|9629.9|9619.9|9631.5|9621.5|9631.5|9621.5|9627.9|9617.9|14
1636528950000|2021-11-10 07:22:30|9631.1|9621.1|9630.3|9620.3|9631.6|9621.6|9630.1|9620.1|7
1636528960000|2021-11-10 07:22:40|9630.4|9620.4|9628.9|9618.9|9630.4|9620.4|9627.9|9617.9|5
1636528970000|2021-11-10 07:22:50|9628.5|9618.5|9626.9|9616.9|9629.1|9619.1|9626.9|9616.9|8
1636528980000|2021-11-10 07:23:00|9626.5|9616.5|9626.8|9616.8|9626.8|9616.8|9625.9|9615.9|4
1636529000000|2021-11-10 07:23:20|9626.4|9616.4|9623.9|9613.9|9626.4|9616.4|9623.9|9613.9|4
1636529010000|2021-11-10 07:23:30|9624.4|9614.4|9624.1|9614.1|9624.4|9614.4|9624.1|9614.1|4
1636529020000|2021-11-10 07:23:40|9623.3|9613.3|9622.6|9612.6|9623.3|9613.3|9622.3|9612.3|6
1636529030000|2021-11-10 07:23:50|9622.4|9612.4|9620.6|9610.6|9622.4|9612.4|9620.6|9610.6|3
1636529040000|2021-11-10 07:24:00|9620.4|9610.4|9620.3|9610.3|9620.6|9610.6|9619.9|9609.9|5
1636529050000|2021-11-10 07:24:10|9620.5|9610.5|9621.4|9611.4|9621.4|9611.4|9620.5|9610.5|3
1636529060000|2021-11-10 07:24:20|9620.9|9610.9|9619.1|9609.1|9620.9|9610.9|9619.1|9609.1|8
1636529070000|2021-11-10 07:24:30|9619.4|9609.4|9619.8|9609.8|9619.8|9609.8|9619.4|9609.4|3
1636529090000|2021-11-10 07:24:50|9619.6|9609.6|9619|9609|9619.6|9609.6|9619|9609|3
1636529100000|2021-11-10 07:25:00|9619.9|9609.9|9618.9|9608.9|9620.1|9610.1|9618.9|9608.9|6
1636529130000|2021-11-10 07:25:30|9619.1|9609.1|9619.9|9609.9|9619.9|9609.9|9619.1|9609.1|8
1636529140000|2021-11-10 07:25:40|9619.4|9609.4|9619.6|9609.6|9619.6|9609.6|9619.4|9609.4|2
1636529180000|2021-11-10 07:26:20|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|1
1636529200000|2021-11-10 07:26:40|9621.6|9611.6|9621.9|9611.9|9624.1|9614.1|9621.6|9611.6|6
1636529210000|2021-11-10 07:26:50|9621.8|9611.8|9623|9613|9623.6|9613.6|9621.8|9611.8|8
1636529220000|2021-11-10 07:27:00|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|1
1636529230000|2021-11-10 07:27:10|9623.4|9613.4|9624.1|9614.1|9624.1|9614.1|9623.4|9613.4|2
1636529240000|2021-11-10 07:27:20|9624|9614|9623.4|9613.4|9624|9614|9623.4|9613.4|3
1636529250000|2021-11-10 07:27:30|9623.1|9613.1|9624.3|9614.3|9624.3|9614.3|9623.1|9613.1|4
1636529260000|2021-11-10 07:27:40|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|1
1636529270000|2021-11-10 07:27:50|9624.4|9614.4|9626.3|9616.3|9626.3|9616.3|9624.4|9614.4|3
1636529280000|2021-11-10 07:28:00|9626|9616|9624.3|9614.3|9626|9616|9624.1|9614.1|5
1636529290000|2021-11-10 07:28:10|9624.5|9614.5|9625.3|9615.3|9625.3|9615.3|9624.5|9614.5|3
1636529300000|2021-11-10 07:28:20|9625.1|9615.1|9625.1|9615.1|9625.1|9615.1|9625.1|9615.1|1
1636529330000|2021-11-10 07:28:50|9624.9|9614.9|9625.1|9615.1|9625.1|9615.1|9624.9|9614.9|2
1636529340000|2021-11-10 07:29:00|9626.4|9616.4|9627.1|9617.1|9627.1|9617.1|9626.4|9616.4|2
1636529360000|2021-11-10 07:29:20|9626.8|9616.8|9625|9615|9626.8|9616.8|9625|9615|5
1636529370000|2021-11-10 07:29:30|9624.9|9614.9|9624.8|9614.8|9624.9|9614.9|9624.1|9614.1|3
1636529380000|2021-11-10 07:29:40|9624.6|9614.6|9623.9|9613.9|9624.6|9614.6|9623.9|9613.9|3
1636529390000|2021-11-10 07:29:50|9624.4|9614.4|9624.4|9614.4|9624.4|9614.4|9624|9614|3
1636529400000|2021-11-10 07:30:00|9624.1|9614.1|9623.9|9613.9|9624.1|9614.1|9623.4|9613.4|4
1636529410000|2021-11-10 07:30:10|9624.1|9614.1|9625.4|9615.4|9625.4|9615.4|9624.1|9614.1|3
1636529440000|2021-11-10 07:30:40|9625.8|9615.8|9626.6|9616.6|9626.6|9616.6|9625.8|9615.8|2
1636529450000|2021-11-10 07:30:50|9626.4|9616.4|9626.4|9616.4|9626.4|9616.4|9626.4|9616.4|1
1636529460000|2021-11-10 07:31:00|9622|9612|9622|9612|9622|9612|9622|9612|1
1636529470000|2021-11-10 07:31:10|9623|9613|9623.9|9613.9|9625.6|9615.6|9623|9613|9
1636529480000|2021-11-10 07:31:20|9624|9614|9623.6|9613.6|9624|9614|9623.6|9613.6|3
1636529490000|2021-11-10 07:31:30|9623.1|9613.1|9622.4|9612.4|9623.1|9613.1|9622.4|9612.4|2
1636529510000|2021-11-10 07:31:50|9622.1|9612.1|9622.3|9612.3|9622.3|9612.3|9622.1|9612.1|2
1636529520000|2021-11-10 07:32:00|9622.9|9612.9|9623.8|9613.8|9623.8|9613.8|9622.6|9612.6|7
1636529530000|2021-11-10 07:32:10|9624.8|9614.8|9624.9|9614.9|9624.9|9614.9|9624.3|9614.3|4
1636529540000|2021-11-10 07:32:20|9624.6|9614.6|9624.4|9614.4|9624.9|9614.9|9624.1|9614.1|5
1636529550000|2021-11-10 07:32:30|9624|9614|9624|9614|9624|9614|9624|9614|1
1636529560000|2021-11-10 07:32:40|9623.6|9613.6|9623.9|9613.9|9623.9|9613.9|9623.3|9613.3|3
1636529570000|2021-11-10 07:32:50|9623.4|9613.4|9622.4|9612.4|9624.6|9614.6|9622.4|9612.4|4
1636529620000|2021-11-10 07:33:40|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|1
1636529640000|2021-11-10 07:34:00|9622.4|9612.4|9623.5|9613.5|9623.5|9613.5|9622|9612|4
1636529660000|2021-11-10 07:34:20|9623.4|9613.4|9623.9|9613.9|9624.1|9614.1|9623.4|9613.4|4
1636529670000|2021-11-10 07:34:30|9623.5|9613.5|9623.4|9613.4|9623.5|9613.5|9623.4|9613.4|2
1636529680000|2021-11-10 07:34:40|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|1
1636529690000|2021-11-10 07:34:50|9623.4|9613.4|9623.6|9613.6|9623.6|9613.6|9623.4|9613.4|2
1636529700000|2021-11-10 07:35:00|9623.4|9613.4|9621.9|9611.9|9623.4|9613.4|9621.9|9611.9|5
1636529710000|2021-11-10 07:35:10|9622.1|9612.1|9622.9|9612.9|9623.3|9613.3|9622.1|9612.1|4
1636529730000|2021-11-10 07:35:30|9621.6|9611.6|9620.4|9610.4|9621.6|9611.6|9620.1|9610.1|6
1636529740000|2021-11-10 07:35:40|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|1
1636529750000|2021-11-10 07:35:50|9619.3|9609.3|9619.9|9609.9|9619.9|9609.9|9619.3|9609.3|3
1636529760000|2021-11-10 07:36:00|9620|9610|9616.8|9606.8|9620|9610|9616.5|9606.5|5
1636529780000|2021-11-10 07:36:20|9616.4|9606.4|9614.4|9604.4|9616.4|9606.4|9614.3|9604.3|5
1636529790000|2021-11-10 07:36:30|9614.8|9604.8|9614.9|9604.9|9614.9|9604.9|9614.8|9604.8|2
1636529800000|2021-11-10 07:36:40|9615.3|9605.3|9617.4|9607.4|9617.4|9607.4|9615.3|9605.3|3
1636529810000|2021-11-10 07:36:50|9617.5|9607.5|9617.6|9607.6|9617.6|9607.6|9617.5|9607.5|2
1636529820000|2021-11-10 07:37:00|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|1
1636529860000|2021-11-10 07:37:40|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|1
1636529870000|2021-11-10 07:37:50|9616.6|9606.6|9613.5|9603.5|9616.6|9606.6|9613.5|9603.5|8
1636529880000|2021-11-10 07:38:00|9613.6|9603.6|9617.1|9607.1|9617.1|9607.1|9613.6|9603.6|8
1636529890000|2021-11-10 07:38:10|9616.9|9606.9|9616.9|9606.9|9617.1|9607.1|9616.6|9606.6|4
1636529900000|2021-11-10 07:38:20|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|1
1636529910000|2021-11-10 07:38:30|9615.4|9605.4|9614.9|9604.9|9615.4|9605.4|9614.6|9604.6|6
1636529920000|2021-11-10 07:38:40|9614.5|9604.5|9614.8|9604.8|9614.9|9604.9|9614.5|9604.5|3
1636529930000|2021-11-10 07:38:50|9613.6|9603.6|9614.6|9604.6|9614.6|9604.6|9613.6|9603.6|4
1636529940000|2021-11-10 07:39:00|9614.1|9604.1|9613.4|9603.4|9614.1|9604.1|9612.9|9602.9|6
1636529950000|2021-11-10 07:39:10|9613.6|9603.6|9613.1|9603.1|9613.6|9603.6|9613.1|9603.1|3
1636529960000|2021-11-10 07:39:20|9611.9|9601.9|9612.6|9602.6|9612.6|9602.6|9611.9|9601.9|6
1636529970000|2021-11-10 07:39:30|9612.3|9602.3|9612.9|9602.9|9612.9|9602.9|9612.3|9602.3|5
1636529980000|2021-11-10 07:39:40|9612.6|9602.6|9611.1|9601.1|9612.9|9602.9|9611.1|9601.1|5
1636530000000|2021-11-10 07:40:00|9611.5|9601.5|9614.8|9604.8|9614.8|9604.8|9611.5|9601.5|14
1636530010000|2021-11-10 07:40:10|9614.4|9604.4|9614.4|9604.4|9614.4|9604.4|9614.4|9604.4|1
1636530020000|2021-11-10 07:40:20|9614.5|9604.5|9613.5|9603.5|9614.5|9604.5|9613.4|9603.4|6
1636530030000|2021-11-10 07:40:30|9612.6|9602.6|9612.6|9602.6|9613|9603|9612.6|9602.6|3
1636530040000|2021-11-10 07:40:40|9613.1|9603.1|9613.6|9603.6|9613.6|9603.6|9613.1|9603.1|4
1636530050000|2021-11-10 07:40:50|9613.1|9603.1|9612|9602|9613.4|9603.4|9612|9602|3
1636530060000|2021-11-10 07:41:00|9612.1|9602.1|9613.8|9603.8|9614.3|9604.3|9612.1|9602.1|9
1636530070000|2021-11-10 07:41:10|9614|9604|9614|9604|9614|9604|9614|9604|1
1636530080000|2021-11-10 07:41:20|9613.6|9603.6|9613.3|9603.3|9613.6|9603.6|9613.3|9603.3|2
1636530090000|2021-11-10 07:41:30|9613|9603|9613|9603|9613|9603|9613|9603|1
1636530110000|2021-11-10 07:41:50|9612.9|9602.9|9615.4|9605.4|9615.4|9605.4|9612.9|9602.9|3
1636530120000|2021-11-10 07:42:00|9615.6|9605.6|9615.9|9605.9|9615.9|9605.9|9615.6|9605.6|2
1636530130000|2021-11-10 07:42:10|9615.6|9605.6|9615|9605|9615.6|9605.6|9615|9605|3
1636530140000|2021-11-10 07:42:20|9614.6|9604.6|9615.3|9605.3|9615.3|9605.3|9614.6|9604.6|3
1636530150000|2021-11-10 07:42:30|9614.6|9604.6|9614.5|9604.5|9614.6|9604.6|9614.5|9604.5|2
1636530190000|2021-11-10 07:43:10|9613.3|9603.3|9613.6|9603.6|9613.9|9603.9|9613.3|9603.3|4
1636530200000|2021-11-10 07:43:20|9613.4|9603.4|9614.1|9604.1|9614.1|9604.1|9613.4|9603.4|3
1636530210000|2021-11-10 07:43:30|9615|9605|9615.6|9605.6|9615.6|9605.6|9615|9605|2
1636530220000|2021-11-10 07:43:40|9615.9|9605.9|9616.6|9606.6|9616.9|9606.9|9615.9|9605.9|4
1636530230000|2021-11-10 07:43:50|9612.1|9602.1|9610.4|9600.4|9612.1|9602.1|9610.4|9600.4|4
1636530240000|2021-11-10 07:44:00|9609.6|9599.6|9608.1|9598.1|9609.9|9599.9|9607.6|9597.6|8
1636530250000|2021-11-10 07:44:10|9608.4|9598.4|9609.6|9599.6|9609.6|9599.6|9608.4|9598.4|3
1636530260000|2021-11-10 07:44:20|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|1
1636530280000|2021-11-10 07:44:40|9609.8|9599.8|9608.5|9598.5|9609.8|9599.8|9608.5|9598.5|3
1636530290000|2021-11-10 07:44:50|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|1
1636530300000|2021-11-10 07:45:00|9608.4|9598.4|9608.6|9598.6|9608.6|9598.6|9608.4|9598.4|2
1636530310000|2021-11-10 07:45:10|9608.1|9598.1|9608.4|9598.4|9608.4|9598.4|9607.6|9597.6|4
1636530320000|2021-11-10 07:45:20|9607.6|9597.6|9607.5|9597.5|9607.9|9597.9|9607.1|9597.1|5
1636530330000|2021-11-10 07:45:30|9607.3|9597.3|9600.3|9590.3|9607.3|9597.3|9600.1|9590.1|4
1636530340000|2021-11-10 07:45:40|9600.4|9590.4|9600.4|9590.4|9600.4|9590.4|9600.4|9590.4|1
1636530350000|2021-11-10 07:45:50|9600.1|9590.1|9598.4|9588.4|9600.1|9590.1|9598.4|9588.4|3
1636530360000|2021-11-10 07:46:00|9598.6|9588.6|9596.6|9586.6|9599|9589|9596.1|9586.1|11
1636530370000|2021-11-10 07:46:10|9596.4|9586.4|9594.5|9584.5|9596.4|9586.4|9594.5|9584.5|6
1636530380000|2021-11-10 07:46:20|9594.6|9584.6|9593.5|9583.5|9594.6|9584.6|9593.5|9583.5|6
1636530390000|2021-11-10 07:46:30|9593.4|9583.4|9593.9|9583.9|9593.9|9583.9|9591.5|9581.5|12
1636530400000|2021-11-10 07:46:40|9593.5|9583.5|9594.4|9584.4|9595.1|9585.1|9593.5|9583.5|6
1636530410000|2021-11-10 07:46:50|9594.6|9584.6|9596.4|9586.4|9596.6|9586.6|9594.6|9584.6|5
1636530420000|2021-11-10 07:47:00|9596.1|9586.1|9596.1|9586.1|9596.4|9586.4|9596.1|9586.1|3
1636530430000|2021-11-10 07:47:10|9595.8|9585.8|9595.6|9585.6|9595.8|9585.8|9595.6|9585.6|2
1636530440000|2021-11-10 07:47:20|9595.8|9585.8|9596.6|9586.6|9596.6|9586.6|9595.8|9585.8|3
1636530450000|2021-11-10 07:47:30|9596.1|9586.1|9596.6|9586.6|9596.6|9586.6|9596.1|9586.1|2
1636530460000|2021-11-10 07:47:40|9596|9586|9597.6|9587.6|9597.6|9587.6|9596|9586|4
1636530470000|2021-11-10 07:47:50|9597.9|9587.9|9598|9588|9598|9588|9597.9|9587.9|2
1636530480000|2021-11-10 07:48:00|9598.4|9588.4|9598.6|9588.6|9598.6|9588.6|9598.4|9588.4|2
1636530490000|2021-11-10 07:48:10|9598.8|9588.8|9600|9590|9600|9590|9598.8|9588.8|3
1636530500000|2021-11-10 07:48:20|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|1
1636530510000|2021-11-10 07:48:30|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1636530520000|2021-11-10 07:48:40|9600|9590|9600|9590|9600|9590|9599.4|9589.4|4
1636530530000|2021-11-10 07:48:50|9600.4|9590.4|9600.6|9590.6|9600.6|9590.6|9600.4|9590.4|2
1636530540000|2021-11-10 07:49:00|9600.4|9590.4|9600.1|9590.1|9600.4|9590.4|9599.4|9589.4|5
1636530550000|2021-11-10 07:49:10|9600.4|9590.4|9599.6|9589.6|9600.4|9590.4|9599.4|9589.4|5
1636530560000|2021-11-10 07:49:20|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|9598.9|9588.9|3
1636530570000|2021-11-10 07:49:30|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|1
1636530580000|2021-11-10 07:49:40|9599.1|9589.1|9599.4|9589.4|9599.4|9589.4|9599.1|9589.1|2
1636530590000|2021-11-10 07:49:50|9599.1|9589.1|9599.6|9589.6|9599.6|9589.6|9598.3|9588.3|7
1636530600000|2021-11-10 07:50:00|9599.8|9589.8|9602.5|9592.5|9602.5|9592.5|9599.8|9589.8|5
1636530610000|2021-11-10 07:50:10|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|1
1636530620000|2021-11-10 07:50:20|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|1
1636530630000|2021-11-10 07:50:30|9600.8|9590.8|9600|9590|9600.8|9590.8|9600|9590|3
1636530640000|2021-11-10 07:50:40|9600.1|9590.1|9600.1|9590.1|9601|9591|9600.1|9590.1|5
1636530650000|2021-11-10 07:50:50|9600.5|9590.5|9600|9590|9600.5|9590.5|9600|9590|2
1636530660000|2021-11-10 07:51:00|9600.4|9590.4|9600.4|9590.4|9600.4|9590.4|9600.4|9590.4|1
1636530670000|2021-11-10 07:51:10|9600.9|9590.9|9602|9592|9602|9592|9599.9|9589.9|7
1636530680000|2021-11-10 07:51:20|9601.1|9591.1|9601.3|9591.3|9601.9|9591.9|9601.1|9591.1|6
1636530690000|2021-11-10 07:51:30|9601.4|9591.4|9602.6|9592.6|9602.6|9592.6|9601.4|9591.4|5
1636530700000|2021-11-10 07:51:40|9602.1|9592.1|9602.9|9592.9|9602.9|9592.9|9601.9|9591.9|5
1636530710000|2021-11-10 07:51:50|9603.4|9593.4|9606.3|9596.3|9607|9597|9602.9|9592.9|9
1636530720000|2021-11-10 07:52:00|9606.1|9596.1|9604.3|9594.3|9606.9|9596.9|9604.3|9594.3|9
1636530730000|2021-11-10 07:52:10|9604.5|9594.5|9604.4|9594.4|9605.8|9595.8|9604.4|9594.4|5
1636530740000|2021-11-10 07:52:20|9603.8|9593.8|9604|9594|9604.1|9594.1|9603.8|9593.8|4
1636530750000|2021-11-10 07:52:30|9603.8|9593.8|9602.1|9592.1|9604.3|9594.3|9602.1|9592.1|5
1636530760000|2021-11-10 07:52:40|9601.4|9591.4|9600.9|9590.9|9601.4|9591.4|9600.9|9590.9|2
1636530770000|2021-11-10 07:52:50|9600|9590|9598.8|9588.8|9600|9590|9598.1|9588.1|5
1636530780000|2021-11-10 07:53:00|9598.6|9588.6|9598.5|9588.5|9599.5|9589.5|9598|9588|5
1636530790000|2021-11-10 07:53:10|9597.6|9587.6|9598|9588|9598|9588|9597.6|9587.6|2
1636530800000|2021-11-10 07:53:20|9597.9|9587.9|9597.1|9587.1|9597.9|9587.9|9597.1|9587.1|3
1636530810000|2021-11-10 07:53:30|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1636530830000|2021-11-10 07:53:50|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1636530840000|2021-11-10 07:54:00|9595.5|9585.5|9594.9|9584.9|9595.5|9585.5|9593.6|9583.6|4
1636530850000|2021-11-10 07:54:10|9595|9585|9593.5|9583.5|9595.5|9585.5|9593.5|9583.5|5
1636530860000|2021-11-10 07:54:20|9592.8|9582.8|9592.5|9582.5|9592.9|9582.9|9592.5|9582.5|3
1636530870000|2021-11-10 07:54:30|9592.4|9582.4|9592.1|9582.1|9592.4|9582.4|9592.1|9582.1|2
1636530880000|2021-11-10 07:54:40|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|1
1636530890000|2021-11-10 07:54:50|9590.9|9580.9|9588.4|9578.4|9590.9|9580.9|9588.4|9578.4|7
1636530900000|2021-11-10 07:55:00|9588.1|9578.1|9590.1|9580.1|9590.1|9580.1|9588.1|9578.1|9
1636530910000|2021-11-10 07:55:10|9590.5|9580.5|9592.4|9582.4|9594.3|9584.3|9590.5|9580.5|5
1636530920000|2021-11-10 07:55:20|9592.8|9582.8|9592|9582|9592.8|9582.8|9592|9582|3
1636530930000|2021-11-10 07:55:30|9592.1|9582.1|9594.6|9584.6|9595.8|9585.8|9592.1|9582.1|7
1636530940000|2021-11-10 07:55:40|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|1
1636530950000|2021-11-10 07:55:50|9595.1|9585.1|9597.8|9587.8|9597.8|9587.8|9595.1|9585.1|7
1636530960000|2021-11-10 07:56:00|9597.9|9587.9|9598.1|9588.1|9598.1|9588.1|9597.9|9587.9|2
1636530970000|2021-11-10 07:56:10|9598.4|9588.4|9599.6|9589.6|9599.6|9589.6|9598.4|9588.4|4
1636530980000|2021-11-10 07:56:20|9599.8|9589.8|9601|9591|9601|9591|9599.8|9589.8|4
1636530990000|2021-11-10 07:56:30|9601.4|9591.4|9601.9|9591.9|9601.9|9591.9|9601.4|9591.4|5
1636531000000|2021-11-10 07:56:40|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|1
1636531010000|2021-11-10 07:56:50|9601.4|9591.4|9602.6|9592.6|9602.6|9592.6|9600|9590|5
1636531020000|2021-11-10 07:57:00|9602.4|9592.4|9601.3|9591.3|9602.4|9592.4|9601.3|9591.3|2
1636531030000|2021-11-10 07:57:10|9601.1|9591.1|9600|9590|9601.1|9591.1|9600|9590|3
1636531040000|2021-11-10 07:57:20|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|1
1636531050000|2021-11-10 07:57:30|9599.9|9589.9|9600.3|9590.3|9600.3|9590.3|9599.9|9589.9|3
1636531060000|2021-11-10 07:57:40|9600.9|9590.9|9601.1|9591.1|9601.1|9591.1|9600.9|9590.9|2
1636531070000|2021-11-10 07:57:50|9601|9591|9600.9|9590.9|9601|9591|9600.4|9590.4|5
1636531080000|2021-11-10 07:58:00|9601.3|9591.3|9605.9|9595.9|9605.9|9595.9|9601.3|9591.3|5
1636531090000|2021-11-10 07:58:10|9605.6|9595.6|9605.6|9595.6|9605.8|9595.8|9605.6|9595.6|3
1636531100000|2021-11-10 07:58:20|9605.9|9595.9|9607.1|9597.1|9607.1|9597.1|9605.9|9595.9|4
1636531110000|2021-11-10 07:58:30|9606.4|9596.4|9605.8|9595.8|9606.4|9596.4|9605.8|9595.8|2
1636531120000|2021-11-10 07:58:40|9606|9596|9605.5|9595.5|9606|9596|9605.5|9595.5|3
1636531130000|2021-11-10 07:58:50|9605.3|9595.3|9606.1|9596.1|9606.9|9596.9|9605.3|9595.3|5
1636531140000|2021-11-10 07:59:00|9605.6|9595.6|9606.1|9596.1|9606.1|9596.1|9605.6|9595.6|3
1636531150000|2021-11-10 07:59:10|9606.3|9596.3|9608.5|9598.5|9608.5|9598.5|9606.1|9596.1|4
1636531170000|2021-11-10 07:59:30|9608.3|9598.3|9612.1|9602.1|9613.9|9603.9|9608.3|9598.3|11
1636531190000|2021-11-10 07:59:50|9611.1|9601.1|9611.1|9601.1|9611.4|9601.4|9607.5|9597.5|6
1636531200000|2021-11-10 08:00:00|9611.9|9601.9|9613.6|9603.6|9614.8|9604.8|9611.9|9601.9|7
1636531210000|2021-11-10 08:00:10|9613.9|9603.9|9625.6|9615.6|9625.9|9615.9|9613.9|9603.9|14
1636531220000|2021-11-10 08:00:20|9625.8|9615.8|9619.9|9609.9|9625.8|9615.8|9619.9|9609.9|7
1636531240000|2021-11-10 08:00:40|9619|9609|9619|9609|9619|9609|9619|9609|1
1636531250000|2021-11-10 08:00:50|9618.8|9608.8|9616|9606|9618.8|9608.8|9616|9606|8
1636531260000|2021-11-10 08:01:00|9616.4|9606.4|9621.1|9611.1|9621.1|9611.1|9616.4|9606.4|4
1636531270000|2021-11-10 08:01:10|9621.5|9611.5|9624.9|9614.9|9624.9|9614.9|9621.5|9611.5|5
1636531280000|2021-11-10 08:01:20|9626.4|9616.4|9626|9616|9626.6|9616.6|9626|9616|3
1636531290000|2021-11-10 08:01:30|9626.1|9616.1|9626.8|9616.8|9626.8|9616.8|9625.1|9615.1|6
1636531300000|2021-11-10 08:01:40|9626.3|9616.3|9625.8|9615.8|9626.5|9616.5|9625.8|9615.8|5
1636531320000|2021-11-10 08:02:00|9626.4|9616.4|9628|9618|9628|9618|9626.4|9616.4|4
1636531330000|2021-11-10 08:02:10|9627.9|9617.9|9628|9618|9628|9618|9627.9|9617.9|2
1636531340000|2021-11-10 08:02:20|9628.1|9618.1|9628.3|9618.3|9628.3|9618.3|9628.1|9618.1|2
1636531360000|2021-11-10 08:02:40|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|1
1636531370000|2021-11-10 08:02:50|9627.9|9617.9|9627.9|9617.9|9627.9|9617.9|9627.9|9617.9|1
1636531380000|2021-11-10 08:03:00|9628.3|9618.3|9628.1|9618.1|9628.4|9618.4|9628.1|9618.1|4
1636531390000|2021-11-10 08:03:10|9627.3|9617.3|9631.6|9621.6|9631.8|9621.8|9627.3|9617.3|10
1636531400000|2021-11-10 08:03:20|9631.9|9621.9|9631.8|9621.8|9631.9|9621.9|9631.8|9621.8|2
1636531410000|2021-11-10 08:03:30|9633.1|9623.1|9632.3|9622.3|9633.1|9623.1|9631|9621|6
1636531420000|2021-11-10 08:03:40|9632.5|9622.5|9633.3|9623.3|9633.3|9623.3|9632.5|9622.5|2
1636531430000|2021-11-10 08:03:50|9633.4|9623.4|9635.4|9625.4|9635.4|9625.4|9633.4|9623.4|3
1636531440000|2021-11-10 08:04:00|9636.3|9626.3|9639.4|9629.4|9639.5|9629.5|9636.3|9626.3|6
1636531450000|2021-11-10 08:04:10|9638|9628|9635.1|9625.1|9638|9628|9635|9625|6
1636531460000|2021-11-10 08:04:20|9634.9|9624.9|9633.9|9623.9|9635.1|9625.1|9633.9|9623.9|7
1636531470000|2021-11-10 08:04:30|9634.3|9624.3|9633.3|9623.3|9634.6|9624.6|9632.8|9622.8|10
1636531480000|2021-11-10 08:04:40|9633|9623|9638.9|9628.9|9638.9|9628.9|9633|9623|7
1636531490000|2021-11-10 08:04:50|9639.3|9629.3|9640.6|9630.6|9640.8|9630.8|9639.3|9629.3|10
1636531500000|2021-11-10 08:05:00|9641.1|9631.1|9639.8|9629.8|9642|9632|9639.8|9629.8|7
1636531510000|2021-11-10 08:05:10|9640.1|9630.1|9640|9630|9640.1|9630.1|9640|9630|2
1636531520000|2021-11-10 08:05:20|9640.1|9630.1|9640.9|9630.9|9640.9|9630.9|9640.1|9630.1|4
1636531530000|2021-11-10 08:05:30|9640.6|9630.6|9638.5|9628.5|9640.6|9630.6|9638.5|9628.5|4
1636531540000|2021-11-10 08:05:40|9638.4|9628.4|9638.5|9628.5|9638.5|9628.5|9638.4|9628.4|2
1636531550000|2021-11-10 08:05:50|9637.9|9627.9|9637.1|9627.1|9638|9628|9637.1|9627.1|4
1636531560000|2021-11-10 08:06:00|9637.9|9627.9|9637.9|9627.9|9639.9|9629.9|9637.6|9627.6|11
1636531570000|2021-11-10 08:06:10|9639.1|9629.1|9639.5|9629.5|9639.5|9629.5|9638.6|9628.6|7
1636531580000|2021-11-10 08:06:20|9638.1|9628.1|9637.3|9627.3|9638.1|9628.1|9637.3|9627.3|3
1636531590000|2021-11-10 08:06:30|9637.1|9627.1|9637.9|9627.9|9637.9|9627.9|9637.1|9627.1|3
1636531600000|2021-11-10 08:06:40|9638.1|9628.1|9638.3|9628.3|9638.3|9628.3|9638.1|9628.1|2
1636531610000|2021-11-10 08:06:50|9637.9|9627.9|9637.1|9627.1|9637.9|9627.9|9636.8|9626.8|5
1636531620000|2021-11-10 08:07:00|9637|9627|9641.4|9631.4|9641.4|9631.4|9637|9627|4
1636531630000|2021-11-10 08:07:10|9640.9|9630.9|9637.9|9627.9|9640.9|9630.9|9637.9|9627.9|6
1636531640000|2021-11-10 08:07:20|9638.3|9628.3|9638.5|9628.5|9639|9629|9637.6|9627.6|8
1636531650000|2021-11-10 08:07:30|9638.1|9628.1|9639.9|9629.9|9640.3|9630.3|9637.6|9627.6|9
1636531660000|2021-11-10 08:07:40|9640.3|9630.3|9641.3|9631.3|9641.5|9631.5|9640.3|9630.3|8
1636531670000|2021-11-10 08:07:50|9640.6|9630.6|9641.6|9631.6|9641.6|9631.6|9639.6|9629.6|9
1636531680000|2021-11-10 08:08:00|9642|9632|9646|9636|9646|9636|9641.4|9631.4|7
1636531690000|2021-11-10 08:08:10|9646.3|9636.3|9648.4|9638.4|9649.8|9639.8|9646.3|9636.3|14
1636531700000|2021-11-10 08:08:20|9647.9|9637.9|9649|9639|9650.3|9640.3|9647.9|9637.9|9
1636531710000|2021-11-10 08:08:30|9649.3|9639.3|9647.3|9637.3|9649.3|9639.3|9647.3|9637.3|7
1636531720000|2021-11-10 08:08:40|9647.6|9637.6|9649.3|9639.3|9649.4|9639.4|9647.6|9637.6|5
1636531730000|2021-11-10 08:08:50|9649.1|9639.1|9648.3|9638.3|9649.1|9639.1|9648.3|9638.3|3
1636531740000|2021-11-10 08:09:00|9648.5|9638.5|9650.1|9640.1|9650.1|9640.1|9648.5|9638.5|9
1636531750000|2021-11-10 08:09:10|9649.9|9639.9|9647.1|9637.1|9650.4|9640.4|9644.9|9634.9|10
1636531760000|2021-11-10 08:09:20|9646.8|9636.8|9645.8|9635.8|9646.8|9636.8|9645.6|9635.6|9
1636531770000|2021-11-10 08:09:30|9646.3|9636.3|9645.9|9635.9|9646.3|9636.3|9644|9634|12
1636531780000|2021-11-10 08:09:40|9646.3|9636.3|9648.1|9638.1|9648.5|9638.5|9646.3|9636.3|15
1636531790000|2021-11-10 08:09:50|9646.1|9636.1|9643.9|9633.9|9647.3|9637.3|9643.9|9633.9|11
1636531800000|2021-11-10 08:10:00|9644|9634|9644.1|9634.1|9644.9|9634.9|9643.9|9633.9|10
1636531810000|2021-11-10 08:10:10|9644.4|9634.4|9644.3|9634.3|9645.5|9635.5|9643.9|9633.9|10
1636531820000|2021-11-10 08:10:20|9644|9634|9641.8|9631.8|9644.3|9634.3|9641.8|9631.8|8
1636531830000|2021-11-10 08:10:30|9642.4|9632.4|9644.5|9634.5|9644.9|9634.9|9642.4|9632.4|13
1636531840000|2021-11-10 08:10:40|9644.3|9634.3|9644.4|9634.4|9645|9635|9644.3|9634.3|6
1636531850000|2021-11-10 08:10:50|9645.1|9635.1|9644.8|9634.8|9645.4|9635.4|9644.8|9634.8|8
1636531860000|2021-11-10 08:11:00|9644|9634|9644.1|9634.1|9644.3|9634.3|9643.9|9633.9|8
1636531870000|2021-11-10 08:11:10|9644|9634|9644.3|9634.3|9644.3|9634.3|9643.6|9633.6|4
1636531880000|2021-11-10 08:11:20|9643.9|9633.9|9643.4|9633.4|9643.9|9633.9|9643.4|9633.4|3
1636531890000|2021-11-10 08:11:30|9643.3|9633.3|9643.4|9633.4|9643.4|9633.4|9643.3|9633.3|2
1636531900000|2021-11-10 08:11:40|9643.6|9633.6|9643.8|9633.8|9644.3|9634.3|9643.6|9633.6|5
1636531910000|2021-11-10 08:11:50|9644|9634|9644|9634|9644|9634|9643.8|9633.8|3
1636531920000|2021-11-10 08:12:00|9643.9|9633.9|9644|9634|9644|9634|9643.6|9633.6|5
1636531930000|2021-11-10 08:12:10|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|1
1636531940000|2021-11-10 08:12:20|9644.1|9634.1|9644.4|9634.4|9644.4|9634.4|9643.8|9633.8|4
1636531950000|2021-11-10 08:12:30|9644.3|9634.3|9644|9634|9644.3|9634.3|9643.1|9633.1|5
1636531960000|2021-11-10 08:12:40|9643.8|9633.8|9643.8|9633.8|9644|9634|9643.4|9633.4|7
1636531970000|2021-11-10 08:12:50|9643.5|9633.5|9643.4|9633.4|9643.8|9633.8|9643.4|9633.4|3
1636531980000|2021-11-10 08:13:00|9643.5|9633.5|9643.8|9633.8|9644|9634|9643.5|9633.5|4
1636531990000|2021-11-10 08:13:10|9643.5|9633.5|9643.4|9633.4|9643.5|9633.5|9643.4|9633.4|2
1636532000000|2021-11-10 08:13:20|9643.3|9633.3|9642.4|9632.4|9643.3|9633.3|9642.4|9632.4|3
1636532010000|2021-11-10 08:13:30|9642.6|9632.6|9643|9633|9643.5|9633.5|9642.6|9632.6|7
1636532020000|2021-11-10 08:13:40|9643.3|9633.3|9643.8|9633.8|9644|9634|9643.3|9633.3|3
1636532030000|2021-11-10 08:13:50|9644|9634|9646|9636|9646.4|9636.4|9644|9634|11
1636532040000|2021-11-10 08:14:00|9646.1|9636.1|9646.4|9636.4|9648.5|9638.5|9646.1|9636.1|7
1636532050000|2021-11-10 08:14:10|9646.5|9636.5|9646.5|9636.5|9647.3|9637.3|9646.5|9636.5|5
1636532060000|2021-11-10 08:14:20|9646.1|9636.1|9644.8|9634.8|9646.1|9636.1|9643.5|9633.5|4
1636532070000|2021-11-10 08:14:30|9645|9635|9647.5|9637.5|9648.4|9638.4|9645|9635|6
1636532080000|2021-11-10 08:14:40|9647.6|9637.6|9648.1|9638.1|9648.1|9638.1|9647.6|9637.6|5
1636532090000|2021-11-10 08:14:50|9647.9|9637.9|9648.3|9638.3|9649.1|9639.1|9647.9|9637.9|7
1636532100000|2021-11-10 08:15:00|9648.8|9638.8|9650|9640|9650|9640|9648.8|9638.8|13
1636532110000|2021-11-10 08:15:10|9649.1|9639.1|9648.6|9638.6|9649.5|9639.5|9648.1|9638.1|8
1636532120000|2021-11-10 08:15:20|9648.4|9638.4|9647.8|9637.8|9648.4|9638.4|9647.8|9637.8|4
1636532130000|2021-11-10 08:15:30|9647|9637|9645.5|9635.5|9647.8|9637.8|9645.5|9635.5|7
1636532140000|2021-11-10 08:15:40|9645.6|9635.6|9644.3|9634.3|9645.6|9635.6|9644.3|9634.3|4
1636532150000|2021-11-10 08:15:50|9643.9|9633.9|9644.9|9634.9|9645.4|9635.4|9643.9|9633.9|9
1636532160000|2021-11-10 08:16:00|9644.1|9634.1|9643.1|9633.1|9645.1|9635.1|9643.1|9633.1|10
1636532170000|2021-11-10 08:16:10|9643.5|9633.5|9640.8|9630.8|9643.5|9633.5|9639.9|9629.9|10
1636532180000|2021-11-10 08:16:20|9640.5|9630.5|9640.3|9630.3|9640.5|9630.5|9640|9630|5
1636532190000|2021-11-10 08:16:30|9639.6|9629.6|9641.8|9631.8|9642.1|9632.1|9639.6|9629.6|7
1636532200000|2021-11-10 08:16:40|9642|9632|9644.8|9634.8|9645.9|9635.9|9642|9632|6
1636532210000|2021-11-10 08:16:50|9644.1|9634.1|9643.8|9633.8|9644.1|9634.1|9642.4|9632.4|7
1636532220000|2021-11-10 08:17:00|9642.9|9632.9|9641.3|9631.3|9642.9|9632.9|9640.8|9630.8|7
1636532230000|2021-11-10 08:17:10|9641.1|9631.1|9641.1|9631.1|9641.1|9631.1|9641.1|9631.1|1
1636532240000|2021-11-10 08:17:20|9641.4|9631.4|9639.8|9629.8|9641.5|9631.5|9639.8|9629.8|8
1636532250000|2021-11-10 08:17:30|9639.9|9629.9|9640.5|9630.5|9640.8|9630.8|9639.9|9629.9|6
1636532260000|2021-11-10 08:17:40|9640.4|9630.4|9640.4|9630.4|9640.8|9630.8|9639.8|9629.8|11
1636532270000|2021-11-10 08:17:50|9640.5|9630.5|9639.6|9629.6|9640.8|9630.8|9639.6|9629.6|6
1636532280000|2021-11-10 08:18:00|9639.5|9629.5|9639.3|9629.3|9640.5|9630.5|9638.8|9628.8|9
1636532290000|2021-11-10 08:18:10|9639.5|9629.5|9638.9|9628.9|9640.8|9630.8|9637.9|9627.9|15
1636532300000|2021-11-10 08:18:20|9638.6|9628.6|9639.1|9629.1|9640.5|9630.5|9638.6|9628.6|8
1636532310000|2021-11-10 08:18:30|9640|9630|9642.4|9632.4|9642.6|9632.6|9639.8|9629.8|7
1636532320000|2021-11-10 08:18:40|9642.6|9632.6|9646.8|9636.8|9646.8|9636.8|9642.6|9632.6|7
1636532330000|2021-11-10 08:18:50|9646.6|9636.6|9648.5|9638.5|9648.6|9638.6|9646.3|9636.3|6
1636532340000|2021-11-10 08:19:00|9648.6|9638.6|9649.4|9639.4|9650.5|9640.5|9648.6|9638.6|9
1636532350000|2021-11-10 08:19:10|9648|9638|9648.9|9638.9|9649|9639|9648|9638|5
1636532360000|2021-11-10 08:19:20|9649|9639|9651.3|9641.3|9651.3|9641.3|9649|9639|6
1636532370000|2021-11-10 08:19:30|9651.4|9641.4|9654.5|9644.5|9654.5|9644.5|9651.4|9641.4|7
1636532380000|2021-11-10 08:19:40|9658.9|9648.9|9658.9|9648.9|9659|9649|9658.9|9648.9|3
1636532390000|2021-11-10 08:19:50|9657.5|9647.5|9657.6|9647.6|9658.9|9648.9|9657.1|9647.1|9
1636532400000|2021-11-10 08:20:00|9657.9|9647.9|9659.9|9649.9|9662.3|9652.3|9657.9|9647.9|14
1636532410000|2021-11-10 08:20:10|9660.4|9650.4|9660.1|9650.1|9660.4|9650.4|9656.8|9646.8|21
1636532420000|2021-11-10 08:20:20|9660.3|9650.3|9662.9|9652.9|9662.9|9652.9|9660.3|9650.3|7
1636532430000|2021-11-10 08:20:30|9662.5|9652.5|9662.3|9652.3|9662.9|9652.9|9661.8|9651.8|7
1636532440000|2021-11-10 08:20:40|9662|9652|9664.1|9654.1|9664.1|9654.1|9660.1|9650.1|11
1636532450000|2021-11-10 08:20:50|9664|9654|9664|9654|9664|9654|9664|9654|1
1636532460000|2021-11-10 08:21:00|9663.1|9653.1|9663.8|9653.8|9663.9|9653.9|9662.3|9652.3|9
1636532470000|2021-11-10 08:21:10|9664.1|9654.1|9664.1|9654.1|9664.5|9654.5|9663.1|9653.1|11
1636532480000|2021-11-10 08:21:20|9663|9653|9664.4|9654.4|9664.4|9654.4|9663|9653|11
1636532490000|2021-11-10 08:21:30|9664.3|9654.3|9662.3|9652.3|9664.3|9654.3|9661.9|9651.9|7
1636532500000|2021-11-10 08:21:40|9662.5|9652.5|9666.6|9656.6|9667|9657|9662.5|9652.5|12
1636532510000|2021-11-10 08:21:50|9668|9658|9666.8|9656.8|9669|9659|9666.6|9656.6|9
1636532520000|2021-11-10 08:22:00|9666.9|9656.9|9667|9657|9667|9657|9666.8|9656.8|4
1636532530000|2021-11-10 08:22:10|9666.6|9656.6|9664.5|9654.5|9666.6|9656.6|9664.5|9654.5|11
1636532540000|2021-11-10 08:22:20|9663.9|9653.9|9662.8|9652.8|9665|9655|9662.8|9652.8|7
1636532550000|2021-11-10 08:22:30|9662.4|9652.4|9660.1|9650.1|9662.4|9652.4|9660.1|9650.1|6
1636532560000|2021-11-10 08:22:40|9660|9650|9660.1|9650.1|9660.1|9650.1|9660|9650|2
1636532570000|2021-11-10 08:22:50|9660|9650|9660|9650|9660|9650|9660|9650|1
1636532580000|2021-11-10 08:23:00|9659.1|9649.1|9657.6|9647.6|9659.3|9649.3|9657.6|9647.6|7
1636532590000|2021-11-10 08:23:10|9657.8|9647.8|9656.3|9646.3|9659.3|9649.3|9656.3|9646.3|6
1636532600000|2021-11-10 08:23:20|9656.4|9646.4|9657|9647|9658.8|9648.8|9656.4|9646.4|5
1636532610000|2021-11-10 08:23:30|9657.1|9647.1|9655.3|9645.3|9657.5|9647.5|9655.3|9645.3|9
1636532620000|2021-11-10 08:23:40|9655.5|9645.5|9655|9645|9656.1|9646.1|9655|9645|9
1636532630000|2021-11-10 08:23:50|9654.6|9644.6|9654|9644|9654.6|9644.6|9652.6|9642.6|5
1636532640000|2021-11-10 08:24:00|9654.3|9644.3|9655.9|9645.9|9655.9|9645.9|9654.3|9644.3|5
1636532650000|2021-11-10 08:24:10|9656.3|9646.3|9655.6|9645.6|9657|9647|9655.6|9645.6|9
1636532660000|2021-11-10 08:24:20|9655.4|9645.4|9654.1|9644.1|9655.6|9645.6|9653.6|9643.6|13
1636532670000|2021-11-10 08:24:30|9654.9|9644.9|9655.1|9645.1|9655.1|9645.1|9654.1|9644.1|6
1636532680000|2021-11-10 08:24:40|9655.6|9645.6|9654.9|9644.9|9655.6|9645.6|9654|9644|6
1636532690000|2021-11-10 08:24:50|9654.6|9644.6|9652.9|9642.9|9654.9|9644.9|9652.9|9642.9|6
1636532700000|2021-11-10 08:25:00|9652.5|9642.5|9654.8|9644.8|9654.8|9644.8|9651.8|9641.8|6
1636532710000|2021-11-10 08:25:10|9655.1|9645.1|9657|9647|9657|9647|9655.1|9645.1|5
1636532720000|2021-11-10 08:25:20|9657.3|9647.3|9659.3|9649.3|9659.3|9649.3|9657.3|9647.3|8
1636532730000|2021-11-10 08:25:30|9659.9|9649.9|9654.3|9644.3|9660.5|9650.5|9653.3|9643.3|10
1636532740000|2021-11-10 08:25:40|9654.9|9644.9|9654.8|9644.8|9655|9645|9653.9|9643.9|7
1636532750000|2021-11-10 08:25:50|9655.6|9645.6|9654.4|9644.4|9655.6|9645.6|9653.8|9643.8|7
1636532760000|2021-11-10 08:26:00|9653.6|9643.6|9656|9646|9656.5|9646.5|9652.5|9642.5|7
1636532770000|2021-11-10 08:26:10|9656.3|9646.3|9656.6|9646.6|9656.6|9646.6|9656.3|9646.3|3
1636532780000|2021-11-10 08:26:20|9656.5|9646.5|9653.4|9643.4|9656.5|9646.5|9653.4|9643.4|5
1636532790000|2021-11-10 08:26:30|9653.5|9643.5|9653.5|9643.5|9654.3|9644.3|9652.5|9642.5|11
1636532800000|2021-11-10 08:26:40|9654.1|9644.1|9655.6|9645.6|9655.6|9645.6|9654.1|9644.1|4
1636532810000|2021-11-10 08:26:50|9657|9647|9658.3|9648.3|9658.3|9648.3|9655.8|9645.8|12
1636532820000|2021-11-10 08:27:00|9658.5|9648.5|9659.3|9649.3|9659.3|9649.3|9657.6|9647.6|6
1636532830000|2021-11-10 08:27:10|9659.1|9649.1|9661.9|9651.9|9662.5|9652.5|9659|9649|12
1636532840000|2021-11-10 08:27:20|9662|9652|9662.5|9652.5|9662.6|9652.6|9662|9652|4
1636532850000|2021-11-10 08:27:30|9662.4|9652.4|9660.3|9650.3|9662.4|9652.4|9659.8|9649.8|8
1636532870000|2021-11-10 08:27:50|9660.4|9650.4|9659.3|9649.3|9661|9651|9659.3|9649.3|8
1636532880000|2021-11-10 08:28:00|9658.4|9648.4|9658.3|9648.3|9659.3|9649.3|9658|9648|16
1636532890000|2021-11-10 08:28:10|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|1
1636532900000|2021-11-10 08:28:20|9658.3|9648.3|9659.6|9649.6|9659.6|9649.6|9658.3|9648.3|3
1636532910000|2021-11-10 08:28:30|9660|9650|9660.4|9650.4|9660.4|9650.4|9660|9650|3
1636532920000|2021-11-10 08:28:40|9660.5|9650.5|9662.5|9652.5|9662.5|9652.5|9660.5|9650.5|3
1636532930000|2021-11-10 08:28:50|9662.3|9652.3|9659.8|9649.8|9662.3|9652.3|9659.6|9649.6|6
1636532940000|2021-11-10 08:29:00|9659.5|9649.5|9659|9649|9661|9651|9658.4|9648.4|12
1636532950000|2021-11-10 08:29:10|9659.9|9649.9|9660.1|9650.1|9660.6|9650.6|9659.8|9649.8|6
1636532960000|2021-11-10 08:29:20|9660|9650|9660.1|9650.1|9660.1|9650.1|9659.8|9649.8|3
1636532970000|2021-11-10 08:29:30|9660.4|9650.4|9660.1|9650.1|9660.4|9650.4|9660.1|9650.1|4
1636532980000|2021-11-10 08:29:40|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|1
1636532990000|2021-11-10 08:29:50|9660|9650|9659.5|9649.5|9660|9650|9658.8|9648.8|10
1636533000000|2021-11-10 08:30:00|9659|9649|9661.9|9651.9|9661.9|9651.9|9659|9649|7
1636533010000|2021-11-10 08:30:10|9662.3|9652.3|9662|9652|9662.3|9652.3|9662|9652|4
1636533050000|2021-11-10 08:30:50|9660.8|9650.8|9659.9|9649.9|9660.8|9650.8|9659.9|9649.9|4
1636533060000|2021-11-10 08:31:00|9660.1|9650.1|9667.5|9657.5|9667.5|9657.5|9658.9|9648.9|9
1636533070000|2021-11-10 08:31:10|9667.6|9657.6|9664.8|9654.8|9667.6|9657.6|9664.8|9654.8|5
1636533080000|2021-11-10 08:31:20|9665|9655|9664.8|9654.8|9665|9655|9664.8|9654.8|2
1636533090000|2021-11-10 08:31:30|9665.1|9655.1|9665.4|9655.4|9665.6|9655.6|9664.6|9654.6|11
1636533100000|2021-11-10 08:31:40|9665.3|9655.3|9664.1|9654.1|9665.3|9655.3|9664|9654|6
1636533120000|2021-11-10 08:32:00|9663.5|9653.5|9664.5|9654.5|9664.8|9654.8|9663.5|9653.5|5
1636533130000|2021-11-10 08:32:10|9664.4|9654.4|9664|9654|9664.4|9654.4|9663.9|9653.9|6
1636533150000|2021-11-10 08:32:30|9664.3|9654.3|9669.9|9659.9|9669.9|9659.9|9664.3|9654.3|9
1636533160000|2021-11-10 08:32:40|9669|9659|9667|9657|9669|9659|9666.9|9656.9|3
1636533170000|2021-11-10 08:32:50|9667.1|9657.1|9666.9|9656.9|9667.1|9657.1|9666.9|9656.9|5
1636533180000|2021-11-10 08:33:00|9666.6|9656.6|9666.6|9656.6|9666.8|9656.8|9665.8|9655.8|5
1636533200000|2021-11-10 08:33:20|9666.5|9656.5|9664.4|9654.4|9666.5|9656.5|9664.4|9654.4|4
1636533210000|2021-11-10 08:33:30|9664.6|9654.6|9664.6|9654.6|9664.6|9654.6|9664.6|9654.6|1
1636533220000|2021-11-10 08:33:40|9664.8|9654.8|9667.4|9657.4|9667.4|9657.4|9664.8|9654.8|2
1636533230000|2021-11-10 08:33:50|9667.1|9657.1|9664.6|9654.6|9667.1|9657.1|9664.6|9654.6|6
1636533240000|2021-11-10 08:34:00|9665|9655|9664.8|9654.8|9665.5|9655.5|9664.6|9654.6|5
1636533250000|2021-11-10 08:34:10|9664.5|9654.5|9664.6|9654.6|9664.6|9654.6|9664.5|9654.5|2
1636533260000|2021-11-10 08:34:20|9664.4|9654.4|9661.8|9651.8|9664.4|9654.4|9660.5|9650.5|12
1636533270000|2021-11-10 08:34:30|9661.5|9651.5|9659.3|9649.3|9661.5|9651.5|9659.3|9649.3|8
1636533280000|2021-11-10 08:34:40|9659.5|9649.5|9659.4|9649.4|9659.8|9649.8|9658.4|9648.4|7
1636533290000|2021-11-10 08:34:50|9659|9649|9658.3|9648.3|9659|9649|9658|9648|5
1636533300000|2021-11-10 08:35:00|9658.8|9648.8|9655.1|9645.1|9659|9649|9655.1|9645.1|5
1636533310000|2021-11-10 08:35:10|9655.3|9645.3|9655.3|9645.3|9657.1|9647.1|9655.3|9645.3|6
1636533320000|2021-11-10 08:35:20|9655|9645|9655.5|9645.5|9656|9646|9654.6|9644.6|7
1636533330000|2021-11-10 08:35:30|9655.4|9645.4|9655.9|9645.9|9655.9|9645.9|9654.4|9644.4|4
1636533340000|2021-11-10 08:35:40|9656|9646|9656.9|9646.9|9657.3|9647.3|9656|9646|6
1636533350000|2021-11-10 08:35:50|9657|9647|9657.1|9647.1|9658.9|9648.9|9657|9647|10
1636533360000|2021-11-10 08:36:00|9657|9647|9659.4|9649.4|9659.4|9649.4|9657|9647|9
1636533370000|2021-11-10 08:36:10|9659.6|9649.6|9658.8|9648.8|9659.6|9649.6|9658.8|9648.8|4
1636533380000|2021-11-10 08:36:20|9658.6|9648.6|9657.8|9647.8|9658.6|9648.6|9657.8|9647.8|2
1636533390000|2021-11-10 08:36:30|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|1
1636533400000|2021-11-10 08:36:40|9658.8|9648.8|9656.1|9646.1|9658.8|9648.8|9656.1|9646.1|4
1636533410000|2021-11-10 08:36:50|9655.9|9645.9|9652|9642|9655.9|9645.9|9652|9642|5
1636533420000|2021-11-10 08:37:00|9652.1|9642.1|9653.5|9643.5|9654|9644|9650.6|9640.6|6
1636533430000|2021-11-10 08:37:10|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|9653|9643|3
1636533440000|2021-11-10 08:37:20|9653.1|9643.1|9653.8|9643.8|9654|9644|9653.1|9643.1|5
1636533450000|2021-11-10 08:37:30|9654|9644|9655.1|9645.1|9655.5|9645.5|9654|9644|7
1636533460000|2021-11-10 08:37:40|9655|9645|9653.6|9643.6|9655.5|9645.5|9653.6|9643.6|8
1636533480000|2021-11-10 08:38:00|9653.8|9643.8|9654.4|9644.4|9654.4|9644.4|9653.1|9643.1|4
1636533490000|2021-11-10 08:38:10|9654.6|9644.6|9654.8|9644.8|9655.4|9645.4|9653.6|9643.6|9
1636533500000|2021-11-10 08:38:20|9653.6|9643.6|9654.3|9644.3|9654.5|9644.5|9653.6|9643.6|5
1636533510000|2021-11-10 08:38:30|9654|9644|9654.4|9644.4|9654.4|9644.4|9653.5|9643.5|9
1636533520000|2021-11-10 08:38:40|9654.5|9644.5|9653.5|9643.5|9655.8|9645.8|9652.8|9642.8|8
1636533530000|2021-11-10 08:38:50|9654.3|9644.3|9653.5|9643.5|9654.4|9644.4|9653.5|9643.5|5
1636533540000|2021-11-10 08:39:00|9652.1|9642.1|9652.8|9642.8|9653.5|9643.5|9651.6|9641.6|8
1636533550000|2021-11-10 08:39:10|9653.5|9643.5|9651.3|9641.3|9653.5|9643.5|9651|9641|8
1636533560000|2021-11-10 08:39:20|9652.1|9642.1|9653.6|9643.6|9654|9644|9652.1|9642.1|5
1636533570000|2021-11-10 08:39:30|9653.3|9643.3|9654.5|9644.5|9654.5|9644.5|9653.3|9643.3|5
1636533580000|2021-11-10 08:39:40|9654.8|9644.8|9654.5|9644.5|9654.8|9644.8|9654.5|9644.5|2
1636533590000|2021-11-10 08:39:50|9654.1|9644.1|9651.8|9641.8|9654.1|9644.1|9651.8|9641.8|5
1636533600000|2021-11-10 08:40:00|9652|9642|9647.8|9637.8|9654.1|9644.1|9647.8|9637.8|10
1636533610000|2021-11-10 08:40:10|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|9648|9638|4
1636533620000|2021-11-10 08:40:20|9648.5|9638.5|9651.9|9641.9|9651.9|9641.9|9648.5|9638.5|9
1636533630000|2021-11-10 08:40:30|9652.9|9642.9|9653.4|9643.4|9653.4|9643.4|9652.9|9642.9|2
1636533650000|2021-11-10 08:40:50|9651.9|9641.9|9652.5|9642.5|9653.5|9643.5|9651.9|9641.9|4
1636533660000|2021-11-10 08:41:00|9652.4|9642.4|9650.6|9640.6|9652.4|9642.4|9650.6|9640.6|2
1636533680000|2021-11-10 08:41:20|9651.9|9641.9|9651.3|9641.3|9651.9|9641.9|9651.3|9641.3|5
1636533690000|2021-11-10 08:41:30|9651.5|9641.5|9652.9|9642.9|9653|9643|9651.5|9641.5|5
1636533700000|2021-11-10 08:41:40|9652.8|9642.8|9652.5|9642.5|9652.9|9642.9|9652.5|9642.5|3
1636533710000|2021-11-10 08:41:50|9651.6|9641.6|9650.9|9640.9|9651.6|9641.6|9650.3|9640.3|9
1636533720000|2021-11-10 08:42:00|9650.8|9640.8|9649.5|9639.5|9650.8|9640.8|9649.5|9639.5|2
1636533730000|2021-11-10 08:42:10|9649.4|9639.4|9647.5|9637.5|9649.4|9639.4|9647.5|9637.5|2
1636533740000|2021-11-10 08:42:20|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|1
1636533750000|2021-11-10 08:42:30|9648.3|9638.3|9647|9637|9649.3|9639.3|9646.3|9636.3|8
1636533760000|2021-11-10 08:42:40|9647.1|9637.1|9649|9639|9649.1|9639.1|9647.1|9637.1|6
1636533770000|2021-11-10 08:42:50|9648.5|9638.5|9647.6|9637.6|9648.5|9638.5|9647|9637|3
1636533780000|2021-11-10 08:43:00|9647.5|9637.5|9646.3|9636.3|9647.5|9637.5|9646.3|9636.3|2
1636533800000|2021-11-10 08:43:20|9647.8|9637.8|9647.6|9637.6|9648.3|9638.3|9647.3|9637.3|6
1636533810000|2021-11-10 08:43:30|9648|9638|9648.9|9638.9|9648.9|9638.9|9648|9638|2
1636533820000|2021-11-10 08:43:40|9648.4|9638.4|9648.4|9638.4|9648.4|9638.4|9647.8|9637.8|5
1636533830000|2021-11-10 08:43:50|9648|9638|9648|9638|9648|9638|9648|9638|1
1636533840000|2021-11-10 08:44:00|9647.8|9637.8|9648.3|9638.3|9648.9|9638.9|9647.8|9637.8|3
1636533850000|2021-11-10 08:44:10|9648|9638|9648|9638|9648|9638|9648|9638|1
1636533870000|2021-11-10 08:44:30|9648.1|9638.1|9649.4|9639.4|9650|9640|9648.1|9638.1|7
1636533880000|2021-11-10 08:44:40|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|1
1636533890000|2021-11-10 08:44:50|9649.4|9639.4|9649.4|9639.4|9649.5|9639.5|9649.4|9639.4|3
1636533900000|2021-11-10 08:45:00|9649.1|9639.1|9648|9638|9649.1|9639.1|9647.9|9637.9|3
1636533910000|2021-11-10 08:45:10|9648.3|9638.3|9647.9|9637.9|9648.3|9638.3|9647.9|9637.9|3
1636533920000|2021-11-10 08:45:20|9647.8|9637.8|9649|9639|9649.1|9639.1|9646.9|9636.9|10
1636533930000|2021-11-10 08:45:30|9648.8|9638.8|9649.9|9639.9|9649.9|9639.9|9648|9638|6
1636533940000|2021-11-10 08:45:40|9650.3|9640.3|9652.1|9642.1|9652.1|9642.1|9650.3|9640.3|4
1636533950000|2021-11-10 08:45:50|9652.4|9642.4|9652.6|9642.6|9652.6|9642.6|9652.4|9642.4|2
1636533960000|2021-11-10 08:46:00|9652.9|9642.9|9652.9|9642.9|9652.9|9642.9|9652.9|9642.9|1
1636533970000|2021-11-10 08:46:10|9652.6|9642.6|9652.4|9642.4|9652.6|9642.6|9652.4|9642.4|2
1636533980000|2021-11-10 08:46:20|9652.1|9642.1|9652.3|9642.3|9652.3|9642.3|9651|9641|4
1636533990000|2021-11-10 08:46:30|9652|9642|9652|9642|9652|9642|9651.5|9641.5|5
1636534000000|2021-11-10 08:46:40|9652.1|9642.1|9657|9647|9657.3|9647.3|9652.1|9642.1|9
1636534010000|2021-11-10 08:46:50|9657.4|9647.4|9656.3|9646.3|9658.5|9648.5|9656.3|9646.3|7
1636534020000|2021-11-10 08:47:00|9655.8|9645.8|9655|9645|9655.8|9645.8|9654.5|9644.5|4
1636534030000|2021-11-10 08:47:10|9655.3|9645.3|9655.3|9645.3|9655.3|9645.3|9655.3|9645.3|1
1636534040000|2021-11-10 08:47:20|9655|9645|9654|9644|9655|9645|9654|9644|3
1636534050000|2021-11-10 08:47:30|9654.3|9644.3|9655.8|9645.8|9655.8|9645.8|9654.3|9644.3|6
1636534080000|2021-11-10 08:48:00|9654.8|9644.8|9654.1|9644.1|9654.8|9644.8|9654.1|9644.1|3
1636534100000|2021-11-10 08:48:20|9654.3|9644.3|9652.4|9642.4|9654.3|9644.3|9652.4|9642.4|4
1636534110000|2021-11-10 08:48:30|9652.6|9642.6|9653|9643|9653|9643|9652.6|9642.6|2
1636534120000|2021-11-10 08:48:40|9652.9|9642.9|9652|9642|9652.9|9642.9|9652|9642|2
1636534130000|2021-11-10 08:48:50|9652.4|9642.4|9653.5|9643.5|9653.5|9643.5|9652.4|9642.4|4
1636534140000|2021-11-10 08:49:00|9653.4|9643.4|9651.1|9641.1|9653.4|9643.4|9651.1|9641.1|3
1636534150000|2021-11-10 08:49:10|9651.3|9641.3|9652|9642|9652|9642|9651.3|9641.3|2
1636534160000|2021-11-10 08:49:20|9652.3|9642.3|9649.8|9639.8|9652.3|9642.3|9649.8|9639.8|7
1636534170000|2021-11-10 08:49:30|9648.8|9638.8|9647.8|9637.8|9648.8|9638.8|9647.6|9637.6|3
1636534180000|2021-11-10 08:49:40|9647.6|9637.6|9647.6|9637.6|9647.6|9637.6|9647.6|9637.6|1
1636534220000|2021-11-10 08:50:20|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|9647|9637|3
1636534230000|2021-11-10 08:50:30|9647|9637|9646.5|9636.5|9647|9637|9646.5|9636.5|3
1636534240000|2021-11-10 08:50:40|9646.3|9636.3|9645.8|9635.8|9646.3|9636.3|9645.5|9635.5|3
1636534250000|2021-11-10 08:50:50|9645.4|9635.4|9645.1|9635.1|9645.4|9635.4|9645.1|9635.1|2
1636534260000|2021-11-10 08:51:00|9644.9|9634.9|9643.5|9633.5|9644.9|9634.9|9643.5|9633.5|2
1636534280000|2021-11-10 08:51:20|9643.4|9633.4|9643.3|9633.3|9643.4|9633.4|9642.1|9632.1|8
1636534290000|2021-11-10 08:51:30|9643|9633|9643.3|9633.3|9643.3|9633.3|9643|9633|2
1636534300000|2021-11-10 08:51:40|9643.1|9633.1|9641.5|9631.5|9643.1|9633.1|9641.5|9631.5|4
1636534320000|2021-11-10 08:52:00|9641.3|9631.3|9641.5|9631.5|9641.5|9631.5|9641.3|9631.3|2
1636534330000|2021-11-10 08:52:10|9641.6|9631.6|9643.5|9633.5|9643.5|9633.5|9641.6|9631.6|8
1636534340000|2021-11-10 08:52:20|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|1
1636534360000|2021-11-10 08:52:40|9644|9634|9646.3|9636.3|9646.3|9636.3|9644|9634|6
1636534380000|2021-11-10 08:53:00|9646.5|9636.5|9647|9637|9647.3|9637.3|9646.5|9636.5|5
1636534390000|2021-11-10 08:53:10|9646.8|9636.8|9644.1|9634.1|9646.8|9636.8|9644|9634|6
1636534410000|2021-11-10 08:53:30|9644.5|9634.5|9642.8|9632.8|9644.5|9634.5|9640.9|9630.9|9
1636534420000|2021-11-10 08:53:40|9642.6|9632.6|9642.5|9632.5|9642.6|9632.6|9642.5|9632.5|2
1636534430000|2021-11-10 08:53:50|9642.8|9632.8|9643|9633|9643.3|9633.3|9642.6|9632.6|5
1636534440000|2021-11-10 08:54:00|9642.8|9632.8|9642.8|9632.8|9642.8|9632.8|9642.8|9632.8|1
1636534450000|2021-11-10 08:54:10|9642.5|9632.5|9642.1|9632.1|9642.5|9632.5|9641.4|9631.4|7
1636534460000|2021-11-10 08:54:20|9641.9|9631.9|9641.4|9631.4|9641.9|9631.9|9641.4|9631.4|3
1636534470000|2021-11-10 08:54:30|9641.6|9631.6|9643.1|9633.1|9643.1|9633.1|9641.6|9631.6|5
1636534480000|2021-11-10 08:54:40|9643.6|9633.6|9642.8|9632.8|9643.6|9633.6|9642.5|9632.5|6
1636534490000|2021-11-10 08:54:50|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|1
1636534500000|2021-11-10 08:55:00|9642.4|9632.4|9641.1|9631.1|9642.4|9632.4|9641.1|9631.1|2
1636534510000|2021-11-10 08:55:10|9641|9631|9639.6|9629.6|9641|9631|9639.6|9629.6|4
1636534520000|2021-11-10 08:55:20|9639.3|9629.3|9639.1|9629.1|9639.3|9629.3|9639.1|9629.1|2
1636534530000|2021-11-10 08:55:30|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|9639.3|9629.3|3
1636534540000|2021-11-10 08:55:40|9639|9629|9638.8|9628.8|9639|9629|9638.8|9628.8|2
1636534570000|2021-11-10 08:56:10|9638.5|9628.5|9637.5|9627.5|9638.5|9628.5|9637.5|9627.5|7
1636534590000|2021-11-10 08:56:30|9637|9627|9634.6|9624.6|9637|9627|9634.3|9624.3|5
1636534600000|2021-11-10 08:56:40|9635|9625|9636.1|9626.1|9636.1|9626.1|9635|9625|3
1636534610000|2021-11-10 08:56:50|9636.6|9626.6|9636.6|9626.6|9636.6|9626.6|9636.1|9626.1|3
1636534620000|2021-11-10 08:57:00|9636.1|9626.1|9636.1|9626.1|9636.1|9626.1|9636.1|9626.1|1
1636534630000|2021-11-10 08:57:10|9636.3|9626.3|9634.4|9624.4|9636.3|9626.3|9634|9624|5
1636534640000|2021-11-10 08:57:20|9634.5|9624.5|9632.8|9622.8|9635.3|9625.3|9632.8|9622.8|5
1636534650000|2021-11-10 08:57:30|9633|9623|9633|9623|9633|9623|9633|9623|1
1636534660000|2021-11-10 08:57:40|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|1
1636534680000|2021-11-10 08:58:00|9631.6|9621.6|9631.1|9621.1|9631.6|9621.6|9631.1|9621.1|2
1636534700000|2021-11-10 08:58:20|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|1
1636534720000|2021-11-10 08:58:40|9631.1|9621.1|9628.9|9618.9|9631.1|9621.1|9628.6|9618.6|13
1636534730000|2021-11-10 08:58:50|9628.6|9618.6|9630.3|9620.3|9630.3|9620.3|9628.6|9618.6|6
1636534740000|2021-11-10 08:59:00|9629.9|9619.9|9629.9|9619.9|9629.9|9619.9|9629.3|9619.3|6
1636534750000|2021-11-10 08:59:10|9630.3|9620.3|9631.3|9621.3|9631.3|9621.3|9630.3|9620.3|5
1636534760000|2021-11-10 08:59:20|9631.1|9621.1|9630.3|9620.3|9631.1|9621.1|9628.9|9618.9|8
1636534770000|2021-11-10 08:59:30|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|1
1636534790000|2021-11-10 08:59:50|9630.6|9620.6|9632.5|9622.5|9632.5|9622.5|9630.3|9620.3|5
1636534800000|2021-11-10 09:00:00|9632.8|9622.8|9634.6|9624.6|9634.6|9624.6|9632.6|9622.6|6
1636534810000|2021-11-10 09:00:10|9635.9|9625.9|9634.8|9624.8|9635.9|9625.9|9634.8|9624.8|2
1636534820000|2021-11-10 09:00:20|9635.5|9625.5|9635.1|9625.1|9635.5|9625.5|9634|9624|7
1636534830000|2021-11-10 09:00:30|9635|9625|9635.6|9625.6|9635.9|9625.9|9634.4|9624.4|7
1636534840000|2021-11-10 09:00:40|9635.8|9625.8|9635.8|9625.8|9636.6|9626.6|9634.9|9624.9|8
1636534850000|2021-11-10 09:00:50|9636.1|9626.1|9635|9625|9636.4|9626.4|9635|9625|4
1636534860000|2021-11-10 09:01:00|9635.3|9625.3|9634.8|9624.8|9635.6|9625.6|9634.8|9624.8|8
1636534870000|2021-11-10 09:01:10|9634.6|9624.6|9634.3|9624.3|9634.6|9624.6|9634.1|9624.1|3
1636534880000|2021-11-10 09:01:20|9633.9|9623.9|9632.3|9622.3|9633.9|9623.9|9632.3|9622.3|5
1636534890000|2021-11-10 09:01:30|9632.6|9622.6|9632.8|9622.8|9632.8|9622.8|9631|9621|10
1636534900000|2021-11-10 09:01:40|9632.5|9622.5|9631.5|9621.5|9632.5|9622.5|9631.5|9621.5|7
1636534910000|2021-11-10 09:01:50|9631.6|9621.6|9635.3|9625.3|9635.3|9625.3|9631.6|9621.6|8
1636534920000|2021-11-10 09:02:00|9635.1|9625.1|9633.5|9623.5|9635.1|9625.1|9632.9|9622.9|6
1636534930000|2021-11-10 09:02:10|9632.8|9622.8|9632.4|9622.4|9633|9623|9632.4|9622.4|5
1636534940000|2021-11-10 09:02:20|9632.5|9622.5|9632.9|9622.9|9633.3|9623.3|9632.5|9622.5|6
1636534950000|2021-11-10 09:02:30|9633.4|9623.4|9632.9|9622.9|9634.8|9624.8|9632.9|9622.9|7
1636534960000|2021-11-10 09:02:40|9632.6|9622.6|9632.9|9622.9|9633.5|9623.5|9631.3|9621.3|8
1636534970000|2021-11-10 09:02:50|9633|9623|9632.5|9622.5|9633.4|9623.4|9632.5|9622.5|3
1636534990000|2021-11-10 09:03:10|9632.3|9622.3|9631|9621|9632.3|9622.3|9631|9621|3
1636535000000|2021-11-10 09:03:20|9631.5|9621.5|9629.8|9619.8|9634.3|9624.3|9629.8|9619.8|11
1636535010000|2021-11-10 09:03:30|9630.1|9620.1|9629.3|9619.3|9630.1|9620.1|9629.3|9619.3|5
1636535020000|2021-11-10 09:03:40|9629.8|9619.8|9630.9|9620.9|9632|9622|9629.8|9619.8|10
1636535030000|2021-11-10 09:03:50|9631.3|9621.3|9632.8|9622.8|9632.8|9622.8|9631.3|9621.3|6
1636535040000|2021-11-10 09:04:00|9632.5|9622.5|9633|9623|9633|9623|9632|9622|5
1636535050000|2021-11-10 09:04:10|9633.3|9623.3|9633.4|9623.4|9634|9624|9633.3|9623.3|6
1636535060000|2021-11-10 09:04:20|9633.3|9623.3|9632.6|9622.6|9633.3|9623.3|9632.5|9622.5|4
1636535070000|2021-11-10 09:04:30|9632.9|9622.9|9632.6|9622.6|9632.9|9622.9|9632.6|9622.6|4
1636535080000|2021-11-10 09:04:40|9633.8|9623.8|9633.1|9623.1|9633.8|9623.8|9632.5|9622.5|8
1636535090000|2021-11-10 09:04:50|9633.5|9623.5|9631|9621|9634.8|9624.8|9631|9621|11
1636535100000|2021-11-10 09:05:00|9631.4|9621.4|9630.5|9620.5|9631.4|9621.4|9630.5|9620.5|3
1636535110000|2021-11-10 09:05:10|9630.8|9620.8|9630.9|9620.9|9631.3|9621.3|9630.8|9620.8|5
1636535120000|2021-11-10 09:05:20|9631|9621|9635.4|9625.4|9635.4|9625.4|9631|9621|10
1636535130000|2021-11-10 09:05:30|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|1
1636535140000|2021-11-10 09:05:40|9635.9|9625.9|9635.1|9625.1|9635.9|9625.9|9635|9625|4
1636535150000|2021-11-10 09:05:50|9633.8|9623.8|9634.8|9624.8|9635.4|9625.4|9633.8|9623.8|5
1636535160000|2021-11-10 09:06:00|9634.9|9624.9|9635.9|9625.9|9636.1|9626.1|9634.9|9624.9|4
1636535170000|2021-11-10 09:06:10|9636|9626|9637.1|9627.1|9637.1|9627.1|9635.9|9625.9|6
1636535180000|2021-11-10 09:06:20|9637.3|9627.3|9638.5|9628.5|9638.5|9628.5|9637.3|9627.3|4
1636535190000|2021-11-10 09:06:30|9637.8|9627.8|9638.8|9628.8|9638.8|9628.8|9637.8|9627.8|4
1636535200000|2021-11-10 09:06:40|9638.5|9628.5|9638.5|9628.5|9638.8|9628.8|9638.5|9628.5|3
1636535210000|2021-11-10 09:06:50|9638.8|9628.8|9639|9629|9639|9629|9638.8|9628.8|2
1636535220000|2021-11-10 09:07:00|9639.3|9629.3|9642|9632|9643.4|9633.4|9639.3|9629.3|7
1636535230000|2021-11-10 09:07:10|9641.5|9631.5|9642.4|9632.4|9642.8|9632.8|9641.5|9631.5|7
1636535240000|2021-11-10 09:07:20|9642.6|9632.6|9644|9634|9644.1|9634.1|9642.6|9632.6|7
1636535250000|2021-11-10 09:07:30|9643.9|9633.9|9640.8|9630.8|9643.9|9633.9|9640.8|9630.8|7
1636535260000|2021-11-10 09:07:40|9640.6|9630.6|9642.4|9632.4|9642.6|9632.6|9640.6|9630.6|4
1636535270000|2021-11-10 09:07:50|9642.6|9632.6|9640.8|9630.8|9642.6|9632.6|9640.3|9630.3|4
1636535280000|2021-11-10 09:08:00|9640.5|9630.5|9638.5|9628.5|9640.5|9630.5|9637.6|9627.6|5
1636535310000|2021-11-10 09:08:30|9638.1|9628.1|9635.5|9625.5|9638.1|9628.1|9635.5|9625.5|5
1636535320000|2021-11-10 09:08:40|9635.6|9625.6|9637.3|9627.3|9637.3|9627.3|9635.6|9625.6|4
1636535330000|2021-11-10 09:08:50|9638.5|9628.5|9639|9629|9639|9629|9638.3|9628.3|5
1636535340000|2021-11-10 09:09:00|9638.8|9628.8|9635.8|9625.8|9638.8|9628.8|9635.8|9625.8|5
1636535350000|2021-11-10 09:09:10|9635.5|9625.5|9636.1|9626.1|9636.1|9626.1|9635.5|9625.5|3
1636535360000|2021-11-10 09:09:20|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1636535370000|2021-11-10 09:09:30|9635.5|9625.5|9636.5|9626.5|9637|9627|9634.3|9624.3|14
1636535380000|2021-11-10 09:09:40|9636.8|9626.8|9636.8|9626.8|9637|9627|9636|9626|7
1636535390000|2021-11-10 09:09:50|9637.1|9627.1|9637|9627|9637.1|9627.1|9636.8|9626.8|3
1636535400000|2021-11-10 09:10:00|9640.3|9630.3|9637.1|9627.1|9640.3|9630.3|9637.1|9627.1|11
1636535410000|2021-11-10 09:10:10|9637|9627|9637.4|9627.4|9637.4|9627.4|9636|9626|5
1636535420000|2021-11-10 09:10:20|9637.3|9627.3|9634.4|9624.4|9637.3|9627.3|9634.4|9624.4|8
1636535430000|2021-11-10 09:10:30|9634.8|9624.8|9633.9|9623.9|9634.8|9624.8|9632.5|9622.5|8
1636535440000|2021-11-10 09:10:40|9633.8|9623.8|9633.1|9623.1|9633.8|9623.8|9631.8|9621.8|11
1636535450000|2021-11-10 09:10:50|9633.4|9623.4|9634.5|9624.5|9634.5|9624.5|9633|9623|7
1636535460000|2021-11-10 09:11:00|9634.8|9624.8|9634.6|9624.6|9634.8|9624.8|9634.5|9624.5|3
1636535480000|2021-11-10 09:11:20|9635.5|9625.5|9636.6|9626.6|9637.9|9627.9|9635.5|9625.5|6
1636535490000|2021-11-10 09:11:30|9636.9|9626.9|9637|9627|9637.3|9627.3|9636.9|9626.9|3
1636535500000|2021-11-10 09:11:40|9636.8|9626.8|9636.5|9626.5|9636.8|9626.8|9636.3|9626.3|5
1636535510000|2021-11-10 09:11:50|9636.8|9626.8|9636.5|9626.5|9636.8|9626.8|9636.5|9626.5|2
1636535520000|2021-11-10 09:12:00|9636.8|9626.8|9640.1|9630.1|9640.1|9630.1|9636.8|9626.8|5
1636535530000|2021-11-10 09:12:10|9639.9|9629.9|9639.4|9629.4|9639.9|9629.9|9639.4|9629.4|3
1636535540000|2021-11-10 09:12:20|9637.9|9627.9|9636.1|9626.1|9637.9|9627.9|9635|9625|8
1636535560000|2021-11-10 09:12:40|9636|9626|9634.9|9624.9|9636|9626|9634.8|9624.8|6
1636535570000|2021-11-10 09:12:50|9633.6|9623.6|9633.5|9623.5|9634.8|9624.8|9632.5|9622.5|6
1636535580000|2021-11-10 09:13:00|9633.8|9623.8|9634|9624|9634|9624|9633.8|9623.8|2
1636535590000|2021-11-10 09:13:10|9634.1|9624.1|9634.6|9624.6|9634.6|9624.6|9633.6|9623.6|9
1636535600000|2021-11-10 09:13:20|9634.9|9624.9|9633.5|9623.5|9635|9625|9633.5|9623.5|9
1636535620000|2021-11-10 09:13:40|9633.6|9623.6|9634|9624|9634.1|9624.1|9633.3|9623.3|5
1636535630000|2021-11-10 09:13:50|9633.6|9623.6|9634.6|9624.6|9634.9|9624.9|9633.3|9623.3|5
1636535640000|2021-11-10 09:14:00|9634.3|9624.3|9634.4|9624.4|9635|9625|9634.3|9624.3|5
1636535650000|2021-11-10 09:14:10|9634.8|9624.8|9632.8|9622.8|9634.8|9624.8|9632.4|9622.4|6
1636535660000|2021-11-10 09:14:20|9633|9623|9633.8|9623.8|9633.8|9623.8|9633|9623|3
1636535670000|2021-11-10 09:14:30|9633.5|9623.5|9632.8|9622.8|9633.5|9623.5|9632.1|9622.1|6
1636535680000|2021-11-10 09:14:40|9632|9622|9631.1|9621.1|9632|9622|9631.1|9621.1|7
1636535690000|2021-11-10 09:14:50|9631.4|9621.4|9632.1|9622.1|9632.1|9622.1|9631.4|9621.4|4
1636535700000|2021-11-10 09:15:00|9632.5|9622.5|9633.8|9623.8|9635.1|9625.1|9632.5|9622.5|11
1636535710000|2021-11-10 09:15:10|9633.5|9623.5|9633.3|9623.3|9633.8|9623.8|9632.3|9622.3|9
1636535720000|2021-11-10 09:15:20|9632.4|9622.4|9632.6|9622.6|9633|9623|9632.4|9622.4|3
1636535730000|2021-11-10 09:15:30|9632.8|9622.8|9634.5|9624.5|9634.5|9624.5|9632.8|9622.8|3
1636535740000|2021-11-10 09:15:40|9634.8|9624.8|9635.4|9625.4|9635.8|9625.8|9634.8|9624.8|6
1636535750000|2021-11-10 09:15:50|9635.3|9625.3|9634.4|9624.4|9635.3|9625.3|9633.4|9623.4|7
1636535760000|2021-11-10 09:16:00|9634|9624|9633|9623|9634|9624|9632.6|9622.6|8
1636535770000|2021-11-10 09:16:10|9632.6|9622.6|9632.1|9622.1|9632.6|9622.6|9632.1|9622.1|2
1636535780000|2021-11-10 09:16:20|9631.4|9621.4|9632.5|9622.5|9632.5|9622.5|9631.4|9621.4|5
1636535790000|2021-11-10 09:16:30|9632.4|9622.4|9631.3|9621.3|9632.4|9622.4|9631.1|9621.1|6
1636535800000|2021-11-10 09:16:40|9631|9621|9630.4|9620.4|9631|9621|9630.4|9620.4|4
1636535810000|2021-11-10 09:16:50|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|1
1636535840000|2021-11-10 09:17:20|9630.4|9620.4|9630.9|9620.9|9630.9|9620.9|9630.4|9620.4|2
1636535860000|2021-11-10 09:17:40|9631|9621|9633.8|9623.8|9633.8|9623.8|9631|9621|5
1636535870000|2021-11-10 09:17:50|9634.9|9624.9|9633|9623|9634.9|9624.9|9632.8|9622.8|8
1636535890000|2021-11-10 09:18:10|9632.8|9622.8|9633.4|9623.4|9633.6|9623.6|9632.5|9622.5|6
1636535900000|2021-11-10 09:18:20|9633.5|9623.5|9633.9|9623.9|9633.9|9623.9|9633.5|9623.5|2
1636535920000|2021-11-10 09:18:40|9634.1|9624.1|9633.4|9623.4|9634.4|9624.4|9632.8|9622.8|7
1636535930000|2021-11-10 09:18:50|9633.3|9623.3|9631.1|9621.1|9633.3|9623.3|9631.1|9621.1|5
1636535940000|2021-11-10 09:19:00|9630.9|9620.9|9626.3|9616.3|9630.9|9620.9|9626.3|9616.3|14
1636535950000|2021-11-10 09:19:10|9626|9616|9623.5|9613.5|9626|9616|9623|9613|14
1636535960000|2021-11-10 09:19:20|9623.8|9613.8|9622.3|9612.3|9625|9615|9622.3|9612.3|11
1636535970000|2021-11-10 09:19:30|9622.1|9612.1|9622.9|9612.9|9623.5|9613.5|9621.8|9611.8|9
1636535980000|2021-11-10 09:19:40|9620.4|9610.4|9619.3|9609.3|9620.4|9610.4|9618.8|9608.8|12
1636535990000|2021-11-10 09:19:50|9619.4|9609.4|9621.8|9611.8|9621.8|9611.8|9619.3|9609.3|8
1636536000000|2021-11-10 09:20:00|9621.9|9611.9|9623|9613|9624.4|9614.4|9621.9|9611.9|7
1636536010000|2021-11-10 09:20:10|9623.3|9613.3|9622.9|9612.9|9623.3|9613.3|9622.6|9612.6|3
1636536020000|2021-11-10 09:20:20|9623.3|9613.3|9623.4|9613.4|9625.1|9615.1|9623.3|9613.3|11
1636536030000|2021-11-10 09:20:30|9623.6|9613.6|9622.9|9612.9|9623.9|9613.9|9622.9|9612.9|6
1636536040000|2021-11-10 09:20:40|9623.3|9613.3|9622.6|9612.6|9623.9|9613.9|9622.6|9612.6|5
1636536050000|2021-11-10 09:20:50|9623|9613|9617.6|9607.6|9623|9613|9617.6|9607.6|5
1636536060000|2021-11-10 09:21:00|9618.1|9608.1|9616.1|9606.1|9618.1|9608.1|9616.1|9606.1|6
1636536070000|2021-11-10 09:21:10|9615.9|9605.9|9609|9599|9615.9|9605.9|9609|9599|16
1636536080000|2021-11-10 09:21:20|9608.8|9598.8|9610.4|9600.4|9610.4|9600.4|9608.6|9598.6|6
1636536090000|2021-11-10 09:21:30|9610.3|9600.3|9608.3|9598.3|9610.4|9600.4|9608.3|9598.3|11
1636536100000|2021-11-10 09:21:40|9608.1|9598.1|9607|9597|9608.1|9598.1|9607|9597|5
1636536110000|2021-11-10 09:21:50|9607.4|9597.4|9607.3|9597.3|9607.9|9597.9|9607.3|9597.3|10
1636536120000|2021-11-10 09:22:00|9607.6|9597.6|9606|9596|9607.6|9597.6|9605.9|9595.9|7
1636536130000|2021-11-10 09:22:10|9606.1|9596.1|9607|9597|9607|9597|9606.1|9596.1|6
1636536140000|2021-11-10 09:22:20|9606.8|9596.8|9606.1|9596.1|9607|9597|9605.6|9595.6|6
1636536150000|2021-11-10 09:22:30|9605.9|9595.9|9607.3|9597.3|9607.3|9597.3|9605.9|9595.9|8
1636536160000|2021-11-10 09:22:40|9607|9597|9602.1|9592.1|9607|9597|9600.8|9590.8|14
1636536170000|2021-11-10 09:22:50|9602.3|9592.3|9599.1|9589.1|9602.3|9592.3|9599|9589|13
1636536180000|2021-11-10 09:23:00|9599|9589|9597.4|9587.4|9599|9589|9597.4|9587.4|10
1636536190000|2021-11-10 09:23:10|9597|9587|9597.5|9587.5|9597.6|9587.6|9596.8|9586.8|9
1636536200000|2021-11-10 09:23:20|9597.8|9587.8|9591.9|9581.9|9597.8|9587.8|9591.9|9581.9|6
1636536210000|2021-11-10 09:23:30|9592.1|9582.1|9592.6|9582.6|9592.6|9582.6|9591.6|9581.6|11
1636536220000|2021-11-10 09:23:40|9593|9583|9593|9583|9593|9583|9593|9583|1
1636536230000|2021-11-10 09:23:50|9593.1|9583.1|9595.5|9585.5|9595.5|9585.5|9593.1|9583.1|3
1636536240000|2021-11-10 09:24:00|9595.9|9585.9|9594.3|9584.3|9597.8|9587.8|9594.3|9584.3|12
1636536250000|2021-11-10 09:24:10|9593.9|9583.9|9594.1|9584.1|9594.3|9584.3|9593.4|9583.4|6
1636536260000|2021-11-10 09:24:20|9595.3|9585.3|9594.5|9584.5|9595.3|9585.3|9594.3|9584.3|3
1636536270000|2021-11-10 09:24:30|9595.5|9585.5|9597.4|9587.4|9598.1|9588.1|9595.5|9585.5|9
1636536280000|2021-11-10 09:24:40|9597.6|9587.6|9602.1|9592.1|9602.4|9592.4|9597.6|9587.6|9
1636536290000|2021-11-10 09:24:50|9602.4|9592.4|9602.6|9592.6|9603.4|9593.4|9600.6|9590.6|13
1636536300000|2021-11-10 09:25:00|9602.1|9592.1|9604.1|9594.1|9604.1|9594.1|9602.1|9592.1|14
1636536310000|2021-11-10 09:25:10|9604.6|9594.6|9606.4|9596.4|9606.4|9596.4|9604.6|9594.6|6
1636536320000|2021-11-10 09:25:20|9606.9|9596.9|9605|9595|9606.9|9596.9|9605|9595|8
1636536330000|2021-11-10 09:25:30|9604.8|9594.8|9605.6|9595.6|9605.6|9595.6|9604.8|9594.8|5
1636536340000|2021-11-10 09:25:40|9605.5|9595.5|9606.1|9596.1|9607.6|9597.6|9604.4|9594.4|8
1636536350000|2021-11-10 09:25:50|9606.3|9596.3|9607.4|9597.4|9607.4|9597.4|9606.3|9596.3|4
1636536360000|2021-11-10 09:26:00|9607.6|9597.6|9606.4|9596.4|9607.6|9597.6|9606.4|9596.4|3
1636536370000|2021-11-10 09:26:10|9605.9|9595.9|9606|9596|9606|9596|9604|9594|5
1636536380000|2021-11-10 09:26:20|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|9605.1|9595.1|5
1636536390000|2021-11-10 09:26:30|9605.9|9595.9|9604.8|9594.8|9605.9|9595.9|9604.8|9594.8|2
1636536400000|2021-11-10 09:26:40|9605|9595|9607.4|9597.4|9607.9|9597.9|9605|9595|7
1636536420000|2021-11-10 09:27:00|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|1
1636536430000|2021-11-10 09:27:10|9608.8|9598.8|9611.1|9601.1|9611.4|9601.4|9608.8|9598.8|7
1636536440000|2021-11-10 09:27:20|9611.3|9601.3|9610.5|9600.5|9611.8|9601.8|9609.4|9599.4|10
1636536450000|2021-11-10 09:27:30|9610.8|9600.8|9611|9601|9611|9601|9610.8|9600.8|2
1636536460000|2021-11-10 09:27:40|9610.8|9600.8|9609.4|9599.4|9610.8|9600.8|9609.3|9599.3|13
1636536470000|2021-11-10 09:27:50|9609.5|9599.5|9610.3|9600.3|9610.3|9600.3|9609.3|9599.3|6
1636536480000|2021-11-10 09:28:00|9610|9600|9609.4|9599.4|9610.1|9600.1|9608.1|9598.1|12
1636536490000|2021-11-10 09:28:10|9609.1|9599.1|9608.8|9598.8|9609.1|9599.1|9607.8|9597.8|13
1636536500000|2021-11-10 09:28:20|9609.1|9599.1|9607.8|9597.8|9609.3|9599.3|9606.9|9596.9|16
1636536510000|2021-11-10 09:28:30|9607.3|9597.3|9606|9596|9607.3|9597.3|9606|9596|4
1636536520000|2021-11-10 09:28:40|9606.3|9596.3|9606.1|9596.1|9606.8|9596.8|9606.1|9596.1|3
1636536530000|2021-11-10 09:28:50|9606.3|9596.3|9607.8|9597.8|9607.8|9597.8|9606.3|9596.3|6
1636536540000|2021-11-10 09:29:00|9608.1|9598.1|9609.8|9599.8|9610.3|9600.3|9608|9598|9
1636536550000|2021-11-10 09:29:10|9609.4|9599.4|9607.8|9597.8|9609.4|9599.4|9607.8|9597.8|5
1636536560000|2021-11-10 09:29:20|9607.4|9597.4|9608|9598|9608.3|9598.3|9606.9|9596.9|6
1636536570000|2021-11-10 09:29:30|9608.3|9598.3|9608.4|9598.4|9608.5|9598.5|9608.1|9598.1|5
1636536590000|2021-11-10 09:29:50|9608.3|9598.3|9608.6|9598.6|9608.6|9598.6|9608.1|9598.1|4
1636536600000|2021-11-10 09:30:00|9608.4|9598.4|9612.5|9602.5|9612.5|9602.5|9608.4|9598.4|10
1636536610000|2021-11-10 09:30:10|9612.8|9602.8|9611.1|9601.1|9612.9|9602.9|9610.6|9600.6|8
1636536620000|2021-11-10 09:30:20|9610.9|9600.9|9611.9|9601.9|9611.9|9601.9|9610.9|9600.9|10
1636536630000|2021-11-10 09:30:30|9612|9602|9612.3|9602.3|9612.4|9602.4|9611.1|9601.1|13
1636536640000|2021-11-10 09:30:40|9612.5|9602.5|9612.4|9602.4|9612.5|9602.5|9611|9601|11
1636536650000|2021-11-10 09:30:50|9612.1|9602.1|9610.5|9600.5|9612.6|9602.6|9610.5|9600.5|8
1636536660000|2021-11-10 09:31:00|9610.8|9600.8|9612.6|9602.6|9612.9|9602.9|9610.8|9600.8|8
1636536670000|2021-11-10 09:31:10|9612.9|9602.9|9614.5|9604.5|9615.8|9605.8|9612.9|9602.9|10
1636536680000|2021-11-10 09:31:20|9615.1|9605.1|9612.9|9602.9|9615.1|9605.1|9612.4|9602.4|5
1636536690000|2021-11-10 09:31:30|9612.8|9602.8|9610.3|9600.3|9612.8|9602.8|9610.1|9600.1|7
1636536700000|2021-11-10 09:31:40|9610.5|9600.5|9610.1|9600.1|9610.5|9600.5|9610.1|9600.1|3
1636536710000|2021-11-10 09:31:50|9609.9|9599.9|9607.4|9597.4|9609.9|9599.9|9607.4|9597.4|6
1636536720000|2021-11-10 09:32:00|9607.5|9597.5|9610.1|9600.1|9610.6|9600.6|9607.5|9597.5|13
1636536730000|2021-11-10 09:32:10|9610|9600|9609.6|9599.6|9610|9600|9609.6|9599.6|7
1636536740000|2021-11-10 09:32:20|9609.8|9599.8|9612.3|9602.3|9612.3|9602.3|9609.8|9599.8|5
1636536750000|2021-11-10 09:32:30|9612.1|9602.1|9609.4|9599.4|9612.1|9602.1|9609.4|9599.4|6
1636536770000|2021-11-10 09:32:50|9608|9598|9608|9598|9608|9598|9608|9598|1
1636536790000|2021-11-10 09:33:10|9609.1|9599.1|9611.6|9601.6|9611.6|9601.6|9609.1|9599.1|2
1636536800000|2021-11-10 09:33:20|9611.5|9601.5|9610.1|9600.1|9611.5|9601.5|9609.8|9599.8|4
1636536810000|2021-11-10 09:33:30|9610.6|9600.6|9610.1|9600.1|9610.6|9600.6|9609.6|9599.6|5
1636536820000|2021-11-10 09:33:40|9610.6|9600.6|9610.6|9600.6|9610.6|9600.6|9610.6|9600.6|1
1636536830000|2021-11-10 09:33:50|9611.4|9601.4|9610.8|9600.8|9611.4|9601.4|9610.8|9600.8|5
1636536840000|2021-11-10 09:34:00|9610.5|9600.5|9608|9598|9610.5|9600.5|9608|9598|8
1636536850000|2021-11-10 09:34:10|9607.5|9597.5|9606.3|9596.3|9607.5|9597.5|9605.9|9595.9|9
1636536860000|2021-11-10 09:34:20|9606.1|9596.1|9605.5|9595.5|9606.1|9596.1|9605.5|9595.5|5
1636536870000|2021-11-10 09:34:30|9605.3|9595.3|9603.9|9593.9|9605.3|9595.3|9603.6|9593.6|6
1636536880000|2021-11-10 09:34:40|9604.8|9594.8|9605.1|9595.1|9606.1|9596.1|9604.3|9594.3|10
1636536890000|2021-11-10 09:34:50|9605|9595|9604.1|9594.1|9605|9595|9604.1|9594.1|4
1636536900000|2021-11-10 09:35:00|9604.3|9594.3|9604.8|9594.8|9604.8|9594.8|9604.3|9594.3|2
1636536910000|2021-11-10 09:35:10|9604.4|9594.4|9604.8|9594.8|9605.3|9595.3|9604|9594|7
1636536920000|2021-11-10 09:35:20|9604.6|9594.6|9601.6|9591.6|9604.6|9594.6|9601.3|9591.3|7
1636536930000|2021-11-10 09:35:30|9601.5|9591.5|9602.3|9592.3|9602.3|9592.3|9601.5|9591.5|4
1636536940000|2021-11-10 09:35:40|9602|9592|9600.6|9590.6|9602|9592|9600.6|9590.6|4
1636536950000|2021-11-10 09:35:50|9600.9|9590.9|9600.3|9590.3|9602|9592|9600|9590|10
1636536960000|2021-11-10 09:36:00|9600.1|9590.1|9600.3|9590.3|9600.6|9590.6|9599.5|9589.5|6
1636536970000|2021-11-10 09:36:10|9600.8|9590.8|9601.1|9591.1|9601.1|9591.1|9600.8|9590.8|5
1636536980000|2021-11-10 09:36:20|9600.9|9590.9|9598.5|9588.5|9600.9|9590.9|9598.3|9588.3|10
1636536990000|2021-11-10 09:36:30|9599.1|9589.1|9600.1|9590.1|9600.1|9590.1|9598.3|9588.3|11
1636537000000|2021-11-10 09:36:40|9601.3|9591.3|9598.9|9588.9|9602.9|9592.9|9598.6|9588.6|8
1636537010000|2021-11-10 09:36:50|9599|9589|9599|9589|9599|9589|9598.4|9588.4|6
1636537020000|2021-11-10 09:37:00|9598.5|9588.5|9596.3|9586.3|9599.3|9589.3|9595.8|9585.8|12
1636537030000|2021-11-10 09:37:10|9596|9586|9592.5|9582.5|9596.3|9586.3|9592.5|9582.5|7
1636537040000|2021-11-10 09:37:20|9592.9|9582.9|9596.4|9586.4|9596.4|9586.4|9592.9|9582.9|12
1636537050000|2021-11-10 09:37:30|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|1
1636537060000|2021-11-10 09:37:40|9596.4|9586.4|9595.5|9585.5|9599.4|9589.4|9593.8|9583.8|16
1636537070000|2021-11-10 09:37:50|9595.6|9585.6|9600.4|9590.4|9600.4|9590.4|9595.6|9585.6|15
1636537080000|2021-11-10 09:38:00|9601|9591|9602.3|9592.3|9602.3|9592.3|9599.9|9589.9|9
1636537090000|2021-11-10 09:38:10|9603.3|9593.3|9602.3|9592.3|9603.3|9593.3|9602|9592|5
1636537100000|2021-11-10 09:38:20|9602.5|9592.5|9603|9593|9603|9593|9601.4|9591.4|7
1636537110000|2021-11-10 09:38:30|9603.3|9593.3|9603.3|9593.3|9603.8|9593.8|9602.8|9592.8|5
1636537120000|2021-11-10 09:38:40|9603.5|9593.5|9606.5|9596.5|9606.5|9596.5|9603.5|9593.5|6
1636537130000|2021-11-10 09:38:50|9606.3|9596.3|9600.4|9590.4|9606.3|9596.3|9600.4|9590.4|6
1636537140000|2021-11-10 09:39:00|9601|9591|9601.6|9591.6|9602.1|9592.1|9599.8|9589.8|12
1636537150000|2021-11-10 09:39:10|9601.8|9591.8|9601.5|9591.5|9602.6|9592.6|9601.3|9591.3|10
1636537160000|2021-11-10 09:39:20|9601.9|9591.9|9602.9|9592.9|9602.9|9592.9|9601.9|9591.9|4
1636537170000|2021-11-10 09:39:30|9603.4|9593.4|9604.5|9594.5|9604.9|9594.9|9603.3|9593.3|9
1636537180000|2021-11-10 09:39:40|9604.3|9594.3|9603.8|9593.8|9604.3|9594.3|9603.8|9593.8|3
1636537190000|2021-11-10 09:39:50|9603.4|9593.4|9605.8|9595.8|9605.8|9595.8|9603.4|9593.4|10
1636537200000|2021-11-10 09:40:00|9606.4|9596.4|9604.1|9594.1|9607.1|9597.1|9603.4|9593.4|10
1636537210000|2021-11-10 09:40:10|9603.9|9593.9|9601.8|9591.8|9603.9|9593.9|9601.8|9591.8|6
1636537220000|2021-11-10 09:40:20|9602|9592|9601|9591|9602|9592|9600.8|9590.8|6
1636537230000|2021-11-10 09:40:30|9601.5|9591.5|9602.1|9592.1|9602.1|9592.1|9601.5|9591.5|4
1636537240000|2021-11-10 09:40:40|9602.8|9592.8|9603.4|9593.4|9603.4|9593.4|9602|9592|5
1636537250000|2021-11-10 09:40:50|9603.9|9593.9|9603.4|9593.4|9605|9595|9603.4|9593.4|6
1636537260000|2021-11-10 09:41:00|9603|9593|9602.8|9592.8|9603|9593|9602.4|9592.4|4
1636537270000|2021-11-10 09:41:10|9602.9|9592.9|9605.9|9595.9|9605.9|9595.9|9602.9|9592.9|7
1636537280000|2021-11-10 09:41:20|9605.5|9595.5|9605.1|9595.1|9605.5|9595.5|9604|9594|6
1636537290000|2021-11-10 09:41:30|9605|9595|9601.9|9591.9|9605|9595|9601.9|9591.9|7
1636537300000|2021-11-10 09:41:40|9602.1|9592.1|9604|9594|9604.5|9594.5|9602.1|9592.1|7
1636537310000|2021-11-10 09:41:50|9602.4|9592.4|9603|9593|9603.9|9593.9|9602.1|9592.1|9
1636537320000|2021-11-10 09:42:00|9603.3|9593.3|9603|9593|9604|9594|9603|9593|6
1636537330000|2021-11-10 09:42:10|9603.4|9593.4|9602|9592|9604.4|9594.4|9601.6|9591.6|9
1636537340000|2021-11-10 09:42:20|9601.6|9591.6|9602.9|9592.9|9603|9593|9601.4|9591.4|6
1636537350000|2021-11-10 09:42:30|9602.6|9592.6|9604.4|9594.4|9604.4|9594.4|9602.6|9592.6|7
1636537360000|2021-11-10 09:42:40|9604.6|9594.6|9605.8|9595.8|9605.8|9595.8|9604.6|9594.6|3
1636537370000|2021-11-10 09:42:50|9605.4|9595.4|9605.8|9595.8|9605.8|9595.8|9605.3|9595.3|4
1636537380000|2021-11-10 09:43:00|9606|9596|9605.4|9595.4|9607.5|9597.5|9605.3|9595.3|9
1636537390000|2021-11-10 09:43:10|9605.1|9595.1|9606.3|9596.3|9606.3|9596.3|9604.9|9594.9|6
1636537400000|2021-11-10 09:43:20|9605.5|9595.5|9606.5|9596.5|9606.5|9596.5|9605|9595|5
1636537410000|2021-11-10 09:43:30|9606.6|9596.6|9603.6|9593.6|9606.6|9596.6|9603.6|9593.6|6
1636537420000|2021-11-10 09:43:40|9603.9|9593.9|9603.5|9593.5|9604.4|9594.4|9603.5|9593.5|3
1636537430000|2021-11-10 09:43:50|9603.8|9593.8|9602.9|9592.9|9604.1|9594.1|9601.8|9591.8|8
1636537440000|2021-11-10 09:44:00|9602.6|9592.6|9603.4|9593.4|9603.5|9593.5|9602|9592|12
1636537450000|2021-11-10 09:44:10|9603.3|9593.3|9603.9|9593.9|9603.9|9593.9|9602.6|9592.6|5
1636537460000|2021-11-10 09:44:20|9604.1|9594.1|9604.5|9594.5|9605.3|9595.3|9604|9594|7
1636537470000|2021-11-10 09:44:30|9603.6|9593.6|9604.4|9594.4|9604.4|9594.4|9603.6|9593.6|2
1636537480000|2021-11-10 09:44:40|9604.1|9594.1|9603.8|9593.8|9604.1|9594.1|9603.5|9593.5|5
1636537490000|2021-11-10 09:44:50|9603.6|9593.6|9605.3|9595.3|9605.3|9595.3|9603.6|9593.6|5
1636537500000|2021-11-10 09:45:00|9604.8|9594.8|9604.1|9594.1|9605.1|9595.1|9604.1|9594.1|6
1636537510000|2021-11-10 09:45:10|9603.4|9593.4|9602.5|9592.5|9604|9594|9602.5|9592.5|6
1636537520000|2021-11-10 09:45:20|9602.9|9592.9|9604.3|9594.3|9604.3|9594.3|9602.9|9592.9|6
1636537530000|2021-11-10 09:45:30|9603.8|9593.8|9602|9592|9603.8|9593.8|9602|9592|8
1636537540000|2021-11-10 09:45:40|9601.1|9591.1|9602.4|9592.4|9602.4|9592.4|9600.5|9590.5|8
1636537550000|2021-11-10 09:45:50|9602.1|9592.1|9603.8|9593.8|9603.8|9593.8|9600.8|9590.8|8
1636537560000|2021-11-10 09:46:00|9603.6|9593.6|9602|9592|9603.6|9593.6|9602|9592|4
1636537570000|2021-11-10 09:46:10|9601.1|9591.1|9602.6|9592.6|9603.5|9593.5|9601.1|9591.1|11
1636537580000|2021-11-10 09:46:20|9603|9593|9603.9|9593.9|9603.9|9593.9|9602.5|9592.5|11
1636537590000|2021-11-10 09:46:30|9603.6|9593.6|9606.6|9596.6|9606.9|9596.9|9602.6|9592.6|6
1636537600000|2021-11-10 09:46:40|9606.9|9596.9|9605|9595|9607.5|9597.5|9605|9595|9
1636537610000|2021-11-10 09:46:50|9603.9|9593.9|9603.9|9593.9|9605|9595|9603.3|9593.3|6
1636537620000|2021-11-10 09:47:00|9604.1|9594.1|9606.1|9596.1|9606.4|9596.4|9604.1|9594.1|11
1636537640000|2021-11-10 09:47:20|9606.4|9596.4|9606.3|9596.3|9606.4|9596.4|9606.3|9596.3|2
1636537660000|2021-11-10 09:47:40|9606.1|9596.1|9606|9596|9606.1|9596.1|9605.9|9595.9|3
1636537670000|2021-11-10 09:47:50|9606.3|9596.3|9608.5|9598.5|9608.9|9598.9|9606.3|9596.3|4
1636537680000|2021-11-10 09:48:00|9608.9|9598.9|9608.5|9598.5|9608.9|9598.9|9608.5|9598.5|4
1636537700000|2021-11-10 09:48:20|9608.9|9598.9|9607.3|9597.3|9608.9|9598.9|9607.3|9597.3|3
1636537710000|2021-11-10 09:48:30|9607.5|9597.5|9607.1|9597.1|9608.4|9598.4|9606.5|9596.5|10
1636537720000|2021-11-10 09:48:40|9606.5|9596.5|9608.9|9598.9|9608.9|9598.9|9606.5|9596.5|10
1636537730000|2021-11-10 09:48:50|9609.1|9599.1|9609|9599|9609.9|9599.9|9609|9599|6
1636537740000|2021-11-10 09:49:00|9608.9|9598.9|9606.5|9596.5|9608.9|9598.9|9605.9|9595.9|17
1636537750000|2021-11-10 09:49:10|9606.8|9596.8|9608.6|9598.6|9608.9|9598.9|9606|9596|5
1636537770000|2021-11-10 09:49:30|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1636537780000|2021-11-10 09:49:40|9608.9|9598.9|9606.3|9596.3|9610.1|9600.1|9606.3|9596.3|6
1636537790000|2021-11-10 09:49:50|9606.5|9596.5|9607.6|9597.6|9607.6|9597.6|9606.5|9596.5|4
1636537800000|2021-11-10 09:50:00|9607|9597|9609.3|9599.3|9609.3|9599.3|9606.5|9596.5|8
1636537820000|2021-11-10 09:50:20|9609.1|9599.1|9607.3|9597.3|9609.1|9599.1|9607.1|9597.1|6
1636537830000|2021-11-10 09:50:30|9606.9|9596.9|9605.9|9595.9|9607.1|9597.1|9605.9|9595.9|10
1636537840000|2021-11-10 09:50:40|9606.1|9596.1|9608.9|9598.9|9608.9|9598.9|9605.9|9595.9|6
1636537850000|2021-11-10 09:50:50|9608.6|9598.6|9608.9|9598.9|9608.9|9598.9|9608.3|9598.3|4
1636537860000|2021-11-10 09:51:00|9609.1|9599.1|9608.4|9598.4|9609.1|9599.1|9607.1|9597.1|8
1636537870000|2021-11-10 09:51:10|9607.6|9597.6|9606.6|9596.6|9607.6|9597.6|9606.4|9596.4|3
1636537880000|2021-11-10 09:51:20|9606.9|9596.9|9607|9597|9607.1|9597.1|9606.9|9596.9|3
1636537890000|2021-11-10 09:51:30|9605.6|9595.6|9606.9|9596.9|9606.9|9596.9|9604.6|9594.6|6
1636537900000|2021-11-10 09:51:40|9607.5|9597.5|9608.1|9598.1|9608.3|9598.3|9607.3|9597.3|10
1636537910000|2021-11-10 09:51:50|9607.9|9597.9|9607.3|9597.3|9607.9|9597.9|9607.3|9597.3|2
1636537920000|2021-11-10 09:52:00|9607.1|9597.1|9605.6|9595.6|9607.1|9597.1|9605.4|9595.4|7
1636537930000|2021-11-10 09:52:10|9606.1|9596.1|9605.9|9595.9|9606.1|9596.1|9605.6|9595.6|3
1636537940000|2021-11-10 09:52:20|9605.6|9595.6|9604|9594|9606.1|9596.1|9602.9|9592.9|7
1636537950000|2021-11-10 09:52:30|9604.9|9594.9|9605.6|9595.6|9605.6|9595.6|9604.9|9594.9|5
1636537960000|2021-11-10 09:52:40|9606.4|9596.4|9603|9593|9606.4|9596.4|9602.9|9592.9|9
1636537970000|2021-11-10 09:52:50|9604.1|9594.1|9606.1|9596.1|9606.1|9596.1|9602.6|9592.6|9
1636537980000|2021-11-10 09:53:00|9605.9|9595.9|9605.6|9595.6|9605.9|9595.9|9602.9|9592.9|12
1636537990000|2021-11-10 09:53:10|9605.8|9595.8|9609.1|9599.1|9609.1|9599.1|9605.8|9595.8|7
1636538000000|2021-11-10 09:53:20|9608.9|9598.9|9609|9599|9609.1|9599.1|9608.4|9598.4|10
1636538010000|2021-11-10 09:53:30|9608.9|9598.9|9608.1|9598.1|9608.9|9598.9|9608.1|9598.1|3
1636538020000|2021-11-10 09:53:40|9608.3|9598.3|9608.5|9598.5|9608.5|9598.5|9608.3|9598.3|5
1636538030000|2021-11-10 09:53:50|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|1
1636538040000|2021-11-10 09:54:00|9609|9599|9611.6|9601.6|9612.1|9602.1|9608.4|9598.4|12
1636538050000|2021-11-10 09:54:10|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|1
1636538060000|2021-11-10 09:54:20|9609.6|9599.6|9610.4|9600.4|9611.6|9601.6|9609.5|9599.5|10
1636538070000|2021-11-10 09:54:30|9610.6|9600.6|9611.9|9601.9|9612.1|9602.1|9610.3|9600.3|14
1636538090000|2021-11-10 09:54:50|9611.8|9601.8|9611.3|9601.3|9611.8|9601.8|9611.3|9601.3|2
1636538100000|2021-11-10 09:55:00|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|1
1636538110000|2021-11-10 09:55:10|9610.6|9600.6|9609.1|9599.1|9610.6|9600.6|9607.8|9597.8|7
1636538120000|2021-11-10 09:55:20|9609|9599|9607.8|9597.8|9609|9599|9607.4|9597.4|8
1636538130000|2021-11-10 09:55:30|9607.5|9597.5|9605.8|9595.8|9607.5|9597.5|9605.8|9595.8|5
1636538140000|2021-11-10 09:55:40|9605.3|9595.3|9609.4|9599.4|9609.4|9599.4|9605.3|9595.3|8
1636538150000|2021-11-10 09:55:50|9609|9599|9609|9599|9609|9599|9609|9599|1
1636538160000|2021-11-10 09:56:00|9608.8|9598.8|9609.3|9599.3|9609.4|9599.4|9608.8|9598.8|4
1636538170000|2021-11-10 09:56:10|9609.1|9599.1|9609.6|9599.6|9609.6|9599.6|9608.8|9598.8|4
1636538180000|2021-11-10 09:56:20|9610|9600|9608.8|9598.8|9610.5|9600.5|9608.8|9598.8|9
1636538190000|2021-11-10 09:56:30|9609.3|9599.3|9609.9|9599.9|9610.1|9600.1|9609.3|9599.3|4
1636538200000|2021-11-10 09:56:40|9610.3|9600.3|9616.1|9606.1|9616.1|9606.1|9610.3|9600.3|6
1636538210000|2021-11-10 09:56:50|9616.5|9606.5|9616.8|9606.8|9617.3|9607.3|9616|9606|7
1636538220000|2021-11-10 09:57:00|9617|9607|9614.5|9604.5|9617|9607|9613.5|9603.5|8
1636538230000|2021-11-10 09:57:10|9614.1|9604.1|9613.9|9603.9|9614.1|9604.1|9612.8|9602.8|4
1636538240000|2021-11-10 09:57:20|9613.5|9603.5|9616.1|9606.1|9616.3|9606.3|9612.6|9602.6|10
1636538250000|2021-11-10 09:57:30|9615.9|9605.9|9612.4|9602.4|9616|9606|9612.4|9602.4|14
1636538270000|2021-11-10 09:57:50|9612.1|9602.1|9614.4|9604.4|9614.6|9604.6|9612.1|9602.1|5
1636538280000|2021-11-10 09:58:00|9613.4|9603.4|9614|9604|9614|9604|9612|9602|6
1636538290000|2021-11-10 09:58:10|9614.3|9604.3|9614.3|9604.3|9615.1|9605.1|9612.9|9602.9|10
1636538300000|2021-11-10 09:58:20|9614.5|9604.5|9614.5|9604.5|9614.8|9604.8|9613.9|9603.9|9
1636538310000|2021-11-10 09:58:30|9613.8|9603.8|9613.6|9603.6|9614.4|9604.4|9613.6|9603.6|7
1636538350000|2021-11-10 09:59:10|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|1
1636538380000|2021-11-10 09:59:40|9613.8|9603.8|9614.8|9604.8|9615.1|9605.1|9613.8|9603.8|6
1636538390000|2021-11-10 09:59:50|9614.5|9604.5|9615.3|9605.3|9615.5|9605.5|9613.8|9603.8|11
1636538400000|2021-11-10 10:00:00|9615|9605|9616.3|9606.3|9617.3|9607.3|9615|9605|18
1636538410000|2021-11-10 10:00:10|9616.5|9606.5|9616.8|9606.8|9616.8|9606.8|9616.4|9606.4|4
1636538420000|2021-11-10 10:00:20|9617|9607|9615.9|9605.9|9617|9607|9615.6|9605.6|5
1636538430000|2021-11-10 10:00:30|9615.8|9605.8|9616.1|9606.1|9616.5|9606.5|9615.1|9605.1|5
1636538440000|2021-11-10 10:00:40|9615.9|9605.9|9615.8|9605.8|9616|9606|9614.8|9604.8|6
1636538450000|2021-11-10 10:00:50|9615.6|9605.6|9615.4|9605.4|9615.6|9605.6|9615.4|9605.4|4
1636538460000|2021-11-10 10:01:00|9615.6|9605.6|9615.6|9605.6|9617|9607|9615.4|9605.4|6
1636538470000|2021-11-10 10:01:10|9615.9|9605.9|9616.6|9606.6|9616.6|9606.6|9615.9|9605.9|4
1636538480000|2021-11-10 10:01:20|9615.8|9605.8|9616.4|9606.4|9616.4|9606.4|9615.8|9605.8|2
1636538490000|2021-11-10 10:01:30|9616.8|9606.8|9620.4|9610.4|9620.4|9610.4|9616.5|9606.5|5
1636538500000|2021-11-10 10:01:40|9621.6|9611.6|9621.3|9611.3|9621.6|9611.6|9619.8|9609.8|6
1636538510000|2021-11-10 10:01:50|9621.4|9611.4|9620.4|9610.4|9621.5|9611.5|9618.9|9608.9|5
1636538520000|2021-11-10 10:02:00|9620.6|9610.6|9620.6|9610.6|9620.6|9610.6|9619.3|9609.3|3
1636538530000|2021-11-10 10:02:10|9620.5|9610.5|9620.1|9610.1|9620.8|9610.8|9618.9|9608.9|7
1636538540000|2021-11-10 10:02:20|9619.9|9609.9|9619.9|9609.9|9621.5|9611.5|9619.9|9609.9|12
1636538550000|2021-11-10 10:02:30|9620.1|9610.1|9621.3|9611.3|9621.3|9611.3|9620.1|9610.1|6
1636538560000|2021-11-10 10:02:40|9621.1|9611.1|9620.4|9610.4|9621.1|9611.1|9620.1|9610.1|5
1636538570000|2021-11-10 10:02:50|9621.9|9611.9|9621.8|9611.8|9621.9|9611.9|9621|9611|7
1636538580000|2021-11-10 10:03:00|9622|9612|9621.4|9611.4|9622|9612|9621.4|9611.4|5
1636538590000|2021-11-10 10:03:10|9621.6|9611.6|9621.3|9611.3|9621.9|9611.9|9621.3|9611.3|6
1636538600000|2021-11-10 10:03:20|9620.8|9610.8|9619.6|9609.6|9621.4|9611.4|9619.6|9609.6|10
1636538610000|2021-11-10 10:03:30|9620|9610|9620.3|9610.3|9620.3|9610.3|9620|9610|4
1636538620000|2021-11-10 10:03:40|9619.6|9609.6|9619.6|9609.6|9619.6|9609.6|9619.6|9609.6|1
1636538630000|2021-11-10 10:03:50|9619.8|9609.8|9619.6|9609.6|9620.3|9610.3|9619.6|9609.6|6
1636538640000|2021-11-10 10:04:00|9619.4|9609.4|9619.4|9609.4|9619.4|9609.4|9619.4|9609.4|1
1636538650000|2021-11-10 10:04:10|9619.6|9609.6|9619.4|9609.4|9619.6|9609.6|9619.4|9609.4|2
1636538660000|2021-11-10 10:04:20|9620.3|9610.3|9624.8|9614.8|9624.8|9614.8|9620.3|9610.3|2
1636538670000|2021-11-10 10:04:30|9624|9614|9624|9614|9624|9614|9624|9614|1
1636538680000|2021-11-10 10:04:40|9623.9|9613.9|9620.9|9610.9|9623.9|9613.9|9620.6|9610.6|10
1636538690000|2021-11-10 10:04:50|9621.1|9611.1|9620.1|9610.1|9621.1|9611.1|9620.1|9610.1|5
1636538700000|2021-11-10 10:05:00|9619.9|9609.9|9619.9|9609.9|9620.1|9610.1|9619.6|9609.6|6
1636538710000|2021-11-10 10:05:10|9620.1|9610.1|9622|9612|9622.4|9612.4|9620.1|9610.1|8
1636538720000|2021-11-10 10:05:20|9621.9|9611.9|9621|9611|9622.1|9612.1|9620.8|9610.8|5
1636538730000|2021-11-10 10:05:30|9621.1|9611.1|9620.4|9610.4|9621.6|9611.6|9620.4|9610.4|11
1636538740000|2021-11-10 10:05:40|9620.6|9610.6|9620.6|9610.6|9620.6|9610.6|9619.8|9609.8|9
1636538760000|2021-11-10 10:06:00|9620.9|9610.9|9620.4|9610.4|9620.9|9610.9|9620.4|9610.4|3
1636538770000|2021-11-10 10:06:10|9620.6|9610.6|9620.9|9610.9|9620.9|9610.9|9620.6|9610.6|2
1636538790000|2021-11-10 10:06:30|9620.6|9610.6|9620.6|9610.6|9620.6|9610.6|9620.4|9610.4|3
1636538800000|2021-11-10 10:06:40|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|9620.6|9610.6|3
1636538810000|2021-11-10 10:06:50|9621|9611|9621.9|9611.9|9621.9|9611.9|9621|9611|2
1636538820000|2021-11-10 10:07:00|9621.5|9611.5|9622.5|9612.5|9622.5|9612.5|9621.5|9611.5|4
1636538830000|2021-11-10 10:07:10|9626|9616|9626.9|9616.9|9628|9618|9626|9616|12
1636538840000|2021-11-10 10:07:20|9627.1|9617.1|9626.9|9616.9|9627.1|9617.1|9625.5|9615.5|5
1636538850000|2021-11-10 10:07:30|9626|9616|9624.9|9614.9|9626|9616|9624.5|9614.5|4
1636538860000|2021-11-10 10:07:40|9624.4|9614.4|9624.4|9614.4|9624.4|9614.4|9623.5|9613.5|5
1636538870000|2021-11-10 10:07:50|9624.6|9614.6|9624.4|9614.4|9624.6|9614.6|9624.4|9614.4|2
1636538880000|2021-11-10 10:08:00|9624.3|9614.3|9622.5|9612.5|9624.3|9614.3|9621.9|9611.9|9
1636538890000|2021-11-10 10:08:10|9623.6|9613.6|9623|9613|9624.3|9614.3|9622.4|9612.4|10
1636538900000|2021-11-10 10:08:20|9622.9|9612.9|9622.3|9612.3|9622.9|9612.9|9622.3|9612.3|3
1636538910000|2021-11-10 10:08:30|9622.6|9612.6|9622|9612|9622.6|9612.6|9621.5|9611.5|5
1636538920000|2021-11-10 10:08:40|9622.4|9612.4|9625.4|9615.4|9625.4|9615.4|9622.4|9612.4|4
1636538930000|2021-11-10 10:08:50|9625.6|9615.6|9624.5|9614.5|9625.9|9615.9|9623.8|9613.8|10
1636538940000|2021-11-10 10:09:00|9624.8|9614.8|9624.6|9614.6|9624.8|9614.8|9624.4|9614.4|5
1636538950000|2021-11-10 10:09:10|9624.3|9614.3|9622.5|9612.5|9624.4|9614.4|9622.4|9612.4|9
1636538960000|2021-11-10 10:09:20|9622.3|9612.3|9621.6|9611.6|9622.3|9612.3|9621.6|9611.6|3
1636538980000|2021-11-10 10:09:40|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|1
1636538990000|2021-11-10 10:09:50|9620.9|9610.9|9621.4|9611.4|9621.9|9611.9|9620.9|9610.9|6
1636539010000|2021-11-10 10:10:10|9620.5|9610.5|9619.9|9609.9|9620.5|9610.5|9619.9|9609.9|3
1636539020000|2021-11-10 10:10:20|9619|9609|9619.8|9609.8|9620.3|9610.3|9619|9609|4
1636539030000|2021-11-10 10:10:30|9619.6|9609.6|9623.9|9613.9|9623.9|9613.9|9619.6|9609.6|5
1636539070000|2021-11-10 10:11:10|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|1
1636539080000|2021-11-10 10:11:20|9623.8|9613.8|9624.3|9614.3|9624.3|9614.3|9623.8|9613.8|2
1636539100000|2021-11-10 10:11:40|9622.8|9612.8|9621.9|9611.9|9623|9613|9621.9|9611.9|5
1636539110000|2021-11-10 10:11:50|9622.1|9612.1|9621.6|9611.6|9622.1|9612.1|9621.6|9611.6|3
1636539120000|2021-11-10 10:12:00|9621.9|9611.9|9621.6|9611.6|9621.9|9611.9|9621.6|9611.6|2
1636539130000|2021-11-10 10:12:10|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|1
1636539150000|2021-11-10 10:12:30|9621.6|9611.6|9619.4|9609.4|9621.6|9611.6|9619.4|9609.4|5
1636539160000|2021-11-10 10:12:40|9618.6|9608.6|9617.5|9607.5|9618.6|9608.6|9617.5|9607.5|6
1636539170000|2021-11-10 10:12:50|9616.9|9606.9|9617.5|9607.5|9618.3|9608.3|9616.9|9606.9|11
1636539180000|2021-11-10 10:13:00|9617.9|9607.9|9619.1|9609.1|9619.3|9609.3|9617.8|9607.8|4
1636539190000|2021-11-10 10:13:10|9617.9|9607.9|9618.5|9608.5|9618.5|9608.5|9617.9|9607.9|2
1636539200000|2021-11-10 10:13:20|9618.3|9608.3|9617.9|9607.9|9618.3|9608.3|9617.5|9607.5|3
1636539210000|2021-11-10 10:13:30|9618.1|9608.1|9618|9608|9618.1|9608.1|9618|9608|2
1636539220000|2021-11-10 10:13:40|9617.8|9607.8|9617.3|9607.3|9617.8|9607.8|9617.3|9607.3|3
1636539240000|2021-11-10 10:14:00|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1636539250000|2021-11-10 10:14:10|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|1
1636539260000|2021-11-10 10:14:20|9618.9|9608.9|9617.8|9607.8|9618.9|9608.9|9617.8|9607.8|2
1636539290000|2021-11-10 10:14:50|9617.6|9607.6|9617.4|9607.4|9617.6|9607.6|9617.4|9607.4|2
1636539310000|2021-11-10 10:15:10|9617.1|9607.1|9616.9|9606.9|9617.1|9607.1|9616.9|9606.9|2
1636539320000|2021-11-10 10:15:20|9617.1|9607.1|9616.6|9606.6|9617.1|9607.1|9616.6|9606.6|3
1636539330000|2021-11-10 10:15:30|9617|9607|9618.8|9608.8|9618.8|9608.8|9617|9607|3
1636539340000|2021-11-10 10:15:40|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|1
1636539360000|2021-11-10 10:16:00|9618.3|9608.3|9616|9606|9618.3|9608.3|9616|9606|5
1636539380000|2021-11-10 10:16:20|9616.3|9606.3|9616.5|9606.5|9616.5|9606.5|9616.3|9606.3|2
1636539390000|2021-11-10 10:16:30|9616.3|9606.3|9616.1|9606.1|9616.3|9606.3|9616|9606|4
1636539410000|2021-11-10 10:16:50|9616.4|9606.4|9616.6|9606.6|9616.6|9606.6|9616.4|9606.4|2
1636539420000|2021-11-10 10:17:00|9617|9607|9614.4|9604.4|9617|9607|9614.4|9604.4|7
1636539440000|2021-11-10 10:17:20|9614.6|9604.6|9616.5|9606.5|9616.5|9606.5|9614.6|9604.6|3
1636539500000|2021-11-10 10:18:20|9616.4|9606.4|9616.4|9606.4|9616.4|9606.4|9616.4|9606.4|1
1636539510000|2021-11-10 10:18:30|9616.1|9606.1|9616|9606|9616.1|9606.1|9616|9606|2
1636539520000|2021-11-10 10:18:40|9616.3|9606.3|9616.3|9606.3|9616.5|9606.5|9616.3|9606.3|3
1636539530000|2021-11-10 10:18:50|9616|9606|9616|9606|9616|9606|9616|9606|1
1636539540000|2021-11-10 10:19:00|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|1
1636539570000|2021-11-10 10:19:30|9616.8|9606.8|9618.5|9608.5|9619.9|9609.9|9616.8|9606.8|6
1636539580000|2021-11-10 10:19:40|9618.8|9608.8|9619|9609|9619.3|9609.3|9618.8|9608.8|5
1636539590000|2021-11-10 10:19:50|9618.5|9608.5|9618.6|9608.6|9618.8|9608.8|9618.5|9608.5|3
1636539600000|2021-11-10 10:20:00|9618.5|9608.5|9617.1|9607.1|9618.5|9608.5|9617.1|9607.1|9
1636539610000|2021-11-10 10:20:10|9616.9|9606.9|9616.8|9606.8|9617.4|9607.4|9616.6|9606.6|7
1636539630000|2021-11-10 10:20:30|9616.9|9606.9|9617.4|9607.4|9617.9|9607.9|9616.9|9606.9|4
1636539640000|2021-11-10 10:20:40|9617.3|9607.3|9617|9607|9617.3|9607.3|9617|9607|2
1636539650000|2021-11-10 10:20:50|9616.1|9606.1|9615.9|9605.9|9616.1|9606.1|9615.9|9605.9|2
1636539660000|2021-11-10 10:21:00|9616|9606|9617.3|9607.3|9617.3|9607.3|9616|9606|5
1636539670000|2021-11-10 10:21:10|9617.5|9607.5|9615.9|9605.9|9617.8|9607.8|9615.9|9605.9|13
1636539680000|2021-11-10 10:21:20|9617.4|9607.4|9616.8|9606.8|9617.8|9607.8|9616.4|9606.4|7
1636539690000|2021-11-10 10:21:30|9616.5|9606.5|9616.6|9606.6|9616.8|9606.8|9616.5|9606.5|5
1636539700000|2021-11-10 10:21:40|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|1
1636539710000|2021-11-10 10:21:50|9617|9607|9617.3|9607.3|9617.3|9607.3|9617|9607|2
1636539720000|2021-11-10 10:22:00|9617|9607|9616.5|9606.5|9617|9607|9616.5|9606.5|3
1636539730000|2021-11-10 10:22:10|9616.8|9606.8|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|2
1636539750000|2021-11-10 10:22:30|9616.8|9606.8|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|4
1636539760000|2021-11-10 10:22:40|9616.4|9606.4|9614.6|9604.6|9616.4|9606.4|9614.5|9604.5|6
1636539770000|2021-11-10 10:22:50|9614.4|9604.4|9609.5|9599.5|9614.4|9604.4|9609.3|9599.3|3
1636539780000|2021-11-10 10:23:00|9609.8|9599.8|9610.8|9600.8|9610.8|9600.8|9609.8|9599.8|6
1636539790000|2021-11-10 10:23:10|9610.6|9600.6|9610.4|9600.4|9610.6|9600.6|9610.1|9600.1|4
1636539800000|2021-11-10 10:23:20|9610.5|9600.5|9611.9|9601.9|9611.9|9601.9|9610.5|9600.5|7
1636539810000|2021-11-10 10:23:30|9611.8|9601.8|9611.9|9601.9|9611.9|9601.9|9611.4|9601.4|4
1636539820000|2021-11-10 10:23:40|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|1
1636539830000|2021-11-10 10:23:50|9611.5|9601.5|9611.8|9601.8|9611.8|9601.8|9611.5|9601.5|2
1636539840000|2021-11-10 10:24:00|9611.1|9601.1|9610.3|9600.3|9611.1|9601.1|9609.5|9599.5|4
1636539850000|2021-11-10 10:24:10|9610.4|9600.4|9609.9|9599.9|9611.1|9601.1|9609.9|9599.9|8
1636539860000|2021-11-10 10:24:20|9610.1|9600.1|9609.3|9599.3|9610.1|9600.1|9609.3|9599.3|3
1636539870000|2021-11-10 10:24:30|9609.5|9599.5|9609.5|9599.5|9609.8|9599.8|9609.5|9599.5|3
1636539880000|2021-11-10 10:24:40|9609.1|9599.1|9608.8|9598.8|9609.1|9599.1|9608.6|9598.6|4
1636539890000|2021-11-10 10:24:50|9608.9|9598.9|9606.8|9596.8|9609.5|9599.5|9606.8|9596.8|9
1636539900000|2021-11-10 10:25:00|9607|9597|9606.8|9596.8|9607|9597|9606.8|9596.8|2
1636539910000|2021-11-10 10:25:10|9606.4|9596.4|9599.1|9589.1|9606.4|9596.4|9599.1|9589.1|6
1636539920000|2021-11-10 10:25:20|9598.9|9588.9|9595.8|9585.8|9598.9|9588.9|9594.3|9584.3|6
1636539930000|2021-11-10 10:25:30|9596.4|9586.4|9596.6|9586.6|9596.6|9586.6|9595.9|9585.9|9
1636539940000|2021-11-10 10:25:40|9596.4|9586.4|9595.6|9585.6|9596.4|9586.4|9595.4|9585.4|4
1636539950000|2021-11-10 10:25:50|9595.4|9585.4|9595.9|9585.9|9595.9|9585.9|9595.1|9585.1|5
1636539970000|2021-11-10 10:26:10|9595.6|9585.6|9596.6|9586.6|9596.6|9586.6|9595.4|9585.4|4
1636539990000|2021-11-10 10:26:30|9596.4|9586.4|9596.9|9586.9|9596.9|9586.9|9596|9586|6
1636540000000|2021-11-10 10:26:40|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|1
1636540010000|2021-11-10 10:26:50|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|9596.6|9586.6|3
1636540020000|2021-11-10 10:27:00|9597.1|9587.1|9596.9|9586.9|9597.1|9587.1|9596.9|9586.9|2
1636540030000|2021-11-10 10:27:10|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|1
1636540040000|2021-11-10 10:27:20|9596.9|9586.9|9597.1|9587.1|9597.1|9587.1|9596.9|9586.9|2
1636540060000|2021-11-10 10:27:40|9596.9|9586.9|9596.9|9586.9|9597.1|9587.1|9596.9|9586.9|5
1636540070000|2021-11-10 10:27:50|9596.6|9586.6|9595.4|9585.4|9596.9|9586.9|9595.4|9585.4|4
1636540090000|2021-11-10 10:28:10|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|1
1636540100000|2021-11-10 10:28:20|9595.9|9585.9|9596.6|9586.6|9597.4|9587.4|9595.9|9585.9|3
1636540110000|2021-11-10 10:28:30|9596.4|9586.4|9595.8|9585.8|9596.4|9586.4|9595.8|9585.8|3
1636540120000|2021-11-10 10:28:40|9595.5|9585.5|9594.4|9584.4|9595.5|9585.5|9594.1|9584.1|5
1636540130000|2021-11-10 10:28:50|9594.6|9584.6|9594.1|9584.1|9594.6|9584.6|9594.1|9584.1|3
1636540140000|2021-11-10 10:29:00|9593.9|9583.9|9590.5|9580.5|9593.9|9583.9|9590.4|9580.4|6
1636540150000|2021-11-10 10:29:10|9590.8|9580.8|9590.4|9580.4|9590.9|9580.9|9590.4|9580.4|4
1636540160000|2021-11-10 10:29:20|9590.6|9580.6|9592.3|9582.3|9592.3|9582.3|9590.5|9580.5|6
1636540170000|2021-11-10 10:29:30|9592.1|9582.1|9591.5|9581.5|9592.1|9582.1|9591.4|9581.4|4
1636540210000|2021-11-10 10:30:10|9591.4|9581.4|9590.5|9580.5|9591.4|9581.4|9590.5|9580.5|4
1636540220000|2021-11-10 10:30:20|9590.6|9580.6|9591.9|9581.9|9592.4|9582.4|9590.6|9580.6|3
1636540230000|2021-11-10 10:30:30|9591.6|9581.6|9592.5|9582.5|9592.5|9582.5|9591.4|9581.4|7
1636540240000|2021-11-10 10:30:40|9592.3|9582.3|9592.3|9582.3|9592.4|9582.4|9592.1|9582.1|4
1636540260000|2021-11-10 10:31:00|9592.4|9582.4|9593.8|9583.8|9593.8|9583.8|9592.4|9582.4|2
1636540270000|2021-11-10 10:31:10|9594|9584|9595.1|9585.1|9595.1|9585.1|9593.9|9583.9|7
1636540280000|2021-11-10 10:31:20|9595.4|9585.4|9596.9|9586.9|9596.9|9586.9|9595.4|9585.4|3
1636540290000|2021-11-10 10:31:30|9597.4|9587.4|9594.9|9584.9|9597.4|9587.4|9594.9|9584.9|6
1636540300000|2021-11-10 10:31:40|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|1
1636540310000|2021-11-10 10:31:50|9594.5|9584.5|9595.9|9585.9|9595.9|9585.9|9594|9584|8
1636540320000|2021-11-10 10:32:00|9596|9586|9596.9|9586.9|9596.9|9586.9|9596|9586|2
1636540340000|2021-11-10 10:32:20|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|1
1636540360000|2021-11-10 10:32:40|9596.9|9586.9|9596.3|9586.3|9596.9|9586.9|9596.3|9586.3|3
1636540370000|2021-11-10 10:32:50|9596.5|9586.5|9597.1|9587.1|9597.1|9587.1|9596.5|9586.5|3
1636540380000|2021-11-10 10:33:00|9596.9|9586.9|9597.1|9587.1|9597.1|9587.1|9596.4|9586.4|6
1636540390000|2021-11-10 10:33:10|9596.9|9586.9|9595.9|9585.9|9596.9|9586.9|9594.1|9584.1|8
1636540400000|2021-11-10 10:33:20|9596.1|9586.1|9596.5|9586.5|9597.5|9587.5|9596.1|9586.1|7
1636540410000|2021-11-10 10:33:30|9596.3|9586.3|9594.3|9584.3|9596.3|9586.3|9593.6|9583.6|6
1636540420000|2021-11-10 10:33:40|9594.4|9584.4|9595|9585|9595|9585|9594.4|9584.4|2
1636540430000|2021-11-10 10:33:50|9595.6|9585.6|9596.9|9586.9|9596.9|9586.9|9595.6|9585.6|3
1636540440000|2021-11-10 10:34:00|9597.6|9587.6|9595.6|9585.6|9597.6|9587.6|9595.6|9585.6|4
1636540450000|2021-11-10 10:34:10|9596|9586|9596.3|9586.3|9596.3|9586.3|9596|9586|3
1636540460000|2021-11-10 10:34:20|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|1
1636540470000|2021-11-10 10:34:30|9596|9586|9595.1|9585.1|9596|9586|9594.4|9584.4|5
1636540480000|2021-11-10 10:34:40|9595.8|9585.8|9595.3|9585.3|9595.8|9585.8|9595.3|9585.3|3
1636540490000|2021-11-10 10:34:50|9595.5|9585.5|9596.9|9586.9|9597.1|9587.1|9595.5|9585.5|5
1636540500000|2021-11-10 10:35:00|9596.4|9586.4|9596.6|9586.6|9597.1|9587.1|9596.4|9586.4|9
1636540510000|2021-11-10 10:35:10|9596.9|9586.9|9596.6|9586.6|9597.4|9587.4|9596.4|9586.4|7
1636540520000|2021-11-10 10:35:20|9596.4|9586.4|9596.3|9586.3|9596.4|9586.4|9595.9|9585.9|5
1636540530000|2021-11-10 10:35:30|9596.5|9586.5|9596.6|9586.6|9596.6|9586.6|9596.5|9586.5|2
1636540540000|2021-11-10 10:35:40|9596.5|9586.5|9595.9|9585.9|9596.5|9586.5|9595.9|9585.9|2
1636540550000|2021-11-10 10:35:50|9596.1|9586.1|9596.4|9586.4|9596.4|9586.4|9596.1|9586.1|2
1636540560000|2021-11-10 10:36:00|9596.1|9586.1|9590.6|9580.6|9596.1|9586.1|9590.1|9580.1|7
1636540570000|2021-11-10 10:36:10|9591|9581|9590.9|9580.9|9591|9581|9590.9|9580.9|2
1636540590000|2021-11-10 10:36:30|9592|9582|9589.5|9579.5|9592|9582|9589.5|9579.5|3
1636540610000|2021-11-10 10:36:50|9589.6|9579.6|9591|9581|9591|9581|9589.3|9579.3|9
1636540620000|2021-11-10 10:37:00|9591.1|9581.1|9593|9583|9593|9583|9591.1|9581.1|2
1636540640000|2021-11-10 10:37:20|9592.8|9582.8|9591|9581|9592.8|9582.8|9589.9|9579.9|5
1636540650000|2021-11-10 10:37:30|9591.1|9581.1|9590.8|9580.8|9591.4|9581.4|9590|9580|6
1636540680000|2021-11-10 10:38:00|9591.9|9581.9|9591.3|9581.3|9592|9582|9591.3|9581.3|5
1636540700000|2021-11-10 10:38:20|9591.6|9581.6|9587.6|9577.6|9591.8|9581.8|9587.1|9577.1|7
1636540710000|2021-11-10 10:38:30|9587.4|9577.4|9586|9576|9587.4|9577.4|9585.5|9575.5|4
1636540720000|2021-11-10 10:38:40|9585.9|9575.9|9584.4|9574.4|9585.9|9575.9|9584.4|9574.4|5
1636540730000|2021-11-10 10:38:50|9585|9575|9585.6|9575.6|9585.9|9575.9|9585|9575|6
1636540740000|2021-11-10 10:39:00|9585.4|9575.4|9585.6|9575.6|9585.6|9575.6|9585.4|9575.4|2
1636540750000|2021-11-10 10:39:10|9585.9|9575.9|9585.8|9575.8|9585.9|9575.9|9585.5|9575.5|4
1636540760000|2021-11-10 10:39:20|9585.6|9575.6|9584.5|9574.5|9586|9576|9584.5|9574.5|7
1636540770000|2021-11-10 10:39:30|9585.3|9575.3|9584.3|9574.3|9585.4|9575.4|9583.8|9573.8|6
1636540780000|2021-11-10 10:39:40|9584.5|9574.5|9585.9|9575.9|9585.9|9575.9|9584.5|9574.5|8
1636540810000|2021-11-10 10:40:10|9586|9576|9589.5|9579.5|9589.8|9579.8|9586|9576|10
1636540820000|2021-11-10 10:40:20|9589.4|9579.4|9589.8|9579.8|9589.8|9579.8|9588.4|9578.4|9
1636540830000|2021-11-10 10:40:30|9590|9580|9590.6|9580.6|9591.3|9581.3|9590|9580|8
1636540840000|2021-11-10 10:40:40|9590.4|9580.4|9590.4|9580.4|9590.6|9580.6|9590.4|9580.4|3
1636540850000|2021-11-10 10:40:50|9590.1|9580.1|9591.8|9581.8|9591.8|9581.8|9590.1|9580.1|6
1636540860000|2021-11-10 10:41:00|9591.4|9581.4|9590.9|9580.9|9591.8|9581.8|9590.6|9580.6|10
1636540870000|2021-11-10 10:41:10|9591.5|9581.5|9592.3|9582.3|9592.5|9582.5|9591.5|9581.5|8
1636540880000|2021-11-10 10:41:20|9592|9582|9591.8|9581.8|9592|9582|9591|9581|6
1636540890000|2021-11-10 10:41:30|9592.1|9582.1|9591.5|9581.5|9592.6|9582.6|9591.4|9581.4|6
1636540900000|2021-11-10 10:41:40|9591.1|9581.1|9591|9581|9591.1|9581.1|9591|9581|2
1636540910000|2021-11-10 10:41:50|9591.1|9581.1|9592.3|9582.3|9592.9|9582.9|9591.1|9581.1|5
1636540920000|2021-11-10 10:42:00|9592.4|9582.4|9591.9|9581.9|9592.4|9582.4|9591.4|9581.4|7
1636540930000|2021-11-10 10:42:10|9591.8|9581.8|9591.6|9581.6|9591.8|9581.8|9591|9581|4
1636540940000|2021-11-10 10:42:20|9591.1|9581.1|9591.9|9581.9|9591.9|9581.9|9591.1|9581.1|3
1636540950000|2021-11-10 10:42:30|9592.8|9582.8|9592|9582|9592.8|9582.8|9591.4|9581.4|10
1636540960000|2021-11-10 10:42:40|9591.9|9581.9|9591.8|9581.8|9592|9582|9591.6|9581.6|4
1636540970000|2021-11-10 10:42:50|9592|9582|9592.4|9582.4|9592.6|9582.6|9591.6|9581.6|6
1636540980000|2021-11-10 10:43:00|9592.8|9582.8|9593|9583|9594.1|9584.1|9592.8|9582.8|3
1636540990000|2021-11-10 10:43:10|9592.9|9582.9|9591.4|9581.4|9593|9583|9591.4|9581.4|4
1636541000000|2021-11-10 10:43:20|9591.5|9581.5|9592|9582|9592|9582|9591.5|9581.5|2
1636541010000|2021-11-10 10:43:30|9591.8|9581.8|9591.6|9581.6|9591.8|9581.8|9591.6|9581.6|2
1636541030000|2021-11-10 10:43:50|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|1
1636541040000|2021-11-10 10:44:00|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1636541060000|2021-11-10 10:44:20|9592.4|9582.4|9591.1|9581.1|9592.4|9582.4|9591.1|9581.1|3
1636541090000|2021-11-10 10:44:50|9591.4|9581.4|9591.1|9581.1|9591.4|9581.4|9591.1|9581.1|2
1636541100000|2021-11-10 10:45:00|9590.9|9580.9|9591.6|9581.6|9593.9|9583.9|9590.9|9580.9|10
1636541120000|2021-11-10 10:45:20|9591.9|9581.9|9592.3|9582.3|9592.3|9582.3|9591.9|9581.9|2
1636541130000|2021-11-10 10:45:30|9592.5|9582.5|9592.3|9582.3|9592.5|9582.5|9592.3|9582.3|2
1636541140000|2021-11-10 10:45:40|9592.5|9582.5|9592.3|9582.3|9592.5|9582.5|9592|9582|4
1636541150000|2021-11-10 10:45:50|9591.9|9581.9|9591.1|9581.1|9591.9|9581.9|9591.1|9581.1|3
1636541160000|2021-11-10 10:46:00|9591|9581|9591|9581|9591|9581|9591|9581|1
1636541170000|2021-11-10 10:46:10|9590.1|9580.1|9590.4|9580.4|9590.6|9580.6|9589.5|9579.5|5
1636541180000|2021-11-10 10:46:20|9590.5|9580.5|9590.8|9580.8|9590.8|9580.8|9590.5|9580.5|2
1636541190000|2021-11-10 10:46:30|9590.6|9580.6|9590.8|9580.8|9590.8|9580.8|9590.6|9580.6|2
1636541200000|2021-11-10 10:46:40|9591|9581|9591.5|9581.5|9591.5|9581.5|9591|9581|2
1636541210000|2021-11-10 10:46:50|9591.8|9581.8|9592.3|9582.3|9593.8|9583.8|9591.8|9581.8|7
1636541220000|2021-11-10 10:47:00|9592.5|9582.5|9591.4|9581.4|9592.5|9582.5|9590.4|9580.4|7
1636541230000|2021-11-10 10:47:10|9591.3|9581.3|9590.8|9580.8|9591.4|9581.4|9590.5|9580.5|7
1636541240000|2021-11-10 10:47:20|9591.1|9581.1|9588.4|9578.4|9591.1|9581.1|9588.3|9578.3|9
1636541250000|2021-11-10 10:47:30|9588.1|9578.1|9588.4|9578.4|9588.4|9578.4|9588.1|9578.1|5
1636541260000|2021-11-10 10:47:40|9588.3|9578.3|9587.5|9577.5|9588.3|9578.3|9587.5|9577.5|2
1636541270000|2021-11-10 10:47:50|9587.8|9577.8|9587.3|9577.3|9587.9|9577.9|9587.3|9577.3|4
1636541280000|2021-11-10 10:48:00|9587.6|9577.6|9587.1|9577.1|9587.6|9577.6|9587.1|9577.1|3
1636541290000|2021-11-10 10:48:10|9586.6|9576.6|9585.9|9575.9|9586.6|9576.6|9585.9|9575.9|2
1636541300000|2021-11-10 10:48:20|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|1
1636541310000|2021-11-10 10:48:30|9586.4|9576.4|9585.9|9575.9|9586.4|9576.4|9585.9|9575.9|3
1636541320000|2021-11-10 10:48:40|9586.1|9576.1|9585.9|9575.9|9586.1|9576.1|9585.9|9575.9|2
1636541330000|2021-11-10 10:48:50|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|9585.9|9575.9|3
1636541340000|2021-11-10 10:49:00|9585.9|9575.9|9584.9|9574.9|9585.9|9575.9|9584.9|9574.9|5
1636541350000|2021-11-10 10:49:10|9584.6|9574.6|9585.5|9575.5|9585.5|9575.5|9584.6|9574.6|4
1636541360000|2021-11-10 10:49:20|9585.4|9575.4|9586.3|9576.3|9586.3|9576.3|9585.4|9575.4|2
1636541370000|2021-11-10 10:49:30|9587|9577|9586.5|9576.5|9587|9577|9586.5|9576.5|4
1636541390000|2021-11-10 10:49:50|9586.8|9576.8|9589|9579|9589|9579|9586|9576|9
1636541400000|2021-11-10 10:50:00|9589.3|9579.3|9592|9582|9592|9582|9589.3|9579.3|2
1636541410000|2021-11-10 10:50:10|9591.9|9581.9|9591.4|9581.4|9591.9|9581.9|9591.4|9581.4|3
1636541420000|2021-11-10 10:50:20|9590.4|9580.4|9590.6|9580.6|9590.6|9580.6|9590.4|9580.4|2
1636541430000|2021-11-10 10:50:30|9590.9|9580.9|9591.1|9581.1|9591.1|9581.1|9590.9|9580.9|4
1636541450000|2021-11-10 10:50:50|9592|9582|9590.5|9580.5|9592|9582|9590.5|9580.5|2
1636541460000|2021-11-10 10:51:00|9590.6|9580.6|9590.1|9580.1|9591|9581|9590.1|9580.1|4
1636541470000|2021-11-10 10:51:10|9590.3|9580.3|9590.4|9580.4|9590.9|9580.9|9590.3|9580.3|5
1636541490000|2021-11-10 10:51:30|9590.5|9580.5|9590.8|9580.8|9590.8|9580.8|9590.4|9580.4|4
1636541500000|2021-11-10 10:51:40|9589.9|9579.9|9590.3|9580.3|9590.3|9580.3|9589.9|9579.9|2
1636541520000|2021-11-10 10:52:00|9590.9|9580.9|9591.5|9581.5|9591.9|9581.9|9590.9|9580.9|4
1636541530000|2021-11-10 10:52:10|9591.8|9581.8|9591.5|9581.5|9591.8|9581.8|9591.5|9581.5|2
1636541540000|2021-11-10 10:52:20|9591.8|9581.8|9591.5|9581.5|9591.8|9581.8|9591.1|9581.1|6
1636541550000|2021-11-10 10:52:30|9591.4|9581.4|9592.6|9582.6|9593.1|9583.1|9591.4|9581.4|7
1636541560000|2021-11-10 10:52:40|9592.4|9582.4|9591.9|9581.9|9592.4|9582.4|9591.9|9581.9|2
1636541580000|2021-11-10 10:53:00|9592|9582|9593.5|9583.5|9594.1|9584.1|9592|9582|9
1636541590000|2021-11-10 10:53:10|9593.4|9583.4|9593.5|9583.5|9593.5|9583.5|9592.9|9582.9|6
1636541600000|2021-11-10 10:53:20|9593.4|9583.4|9593.8|9583.8|9593.8|9583.8|9592.8|9582.8|6
1636541610000|2021-11-10 10:53:30|9593.5|9583.5|9596.4|9586.4|9596.9|9586.9|9593.3|9583.3|8
1636541620000|2021-11-10 10:53:40|9596.1|9586.1|9596.6|9586.6|9596.6|9586.6|9596.1|9586.1|3
1636541630000|2021-11-10 10:53:50|9596.5|9586.5|9596.6|9586.6|9596.6|9586.6|9596.5|9586.5|6
1636541640000|2021-11-10 10:54:00|9596.5|9586.5|9596.6|9586.6|9596.6|9586.6|9596.5|9586.5|2
1636541650000|2021-11-10 10:54:10|9596.5|9586.5|9595.5|9585.5|9596.6|9586.6|9595.5|9585.5|5
1636541660000|2021-11-10 10:54:20|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|1
1636541670000|2021-11-10 10:54:30|9594.9|9584.9|9595.5|9585.5|9595.5|9585.5|9594.9|9584.9|3
1636541680000|2021-11-10 10:54:40|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1636541690000|2021-11-10 10:54:50|9595.6|9585.6|9595.4|9585.4|9595.6|9585.6|9595.4|9585.4|2
1636541700000|2021-11-10 10:55:00|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|1
1636541710000|2021-11-10 10:55:10|9594|9584|9594.4|9584.4|9594.6|9584.6|9594|9584|3
1636541720000|2021-11-10 10:55:20|9594.6|9584.6|9595.1|9585.1|9595.5|9585.5|9594.6|9584.6|5
1636541730000|2021-11-10 10:55:30|9595.6|9585.6|9594.5|9584.5|9595.6|9585.6|9594.5|9584.5|3
1636541740000|2021-11-10 10:55:40|9593.6|9583.6|9594.4|9584.4|9594.8|9584.8|9593.6|9583.6|12
1636541760000|2021-11-10 10:56:00|9594.5|9584.5|9595|9585|9595|9585|9594.5|9584.5|2
1636541770000|2021-11-10 10:56:10|9594.9|9584.9|9594.8|9584.8|9594.9|9584.9|9594.4|9584.4|4
1636541790000|2021-11-10 10:56:30|9593.3|9583.3|9594.1|9584.1|9594.4|9584.4|9593.3|9583.3|4
1636541810000|2021-11-10 10:56:50|9594.5|9584.5|9594.8|9584.8|9595|9585|9594.1|9584.1|6
1636541820000|2021-11-10 10:57:00|9595|9585|9595|9585|9595|9585|9595|9585|1
1636541830000|2021-11-10 10:57:10|9595.3|9585.3|9596.5|9586.5|9596.5|9586.5|9595|9585|9
1636541840000|2021-11-10 10:57:20|9595.9|9585.9|9595.9|9585.9|9596.6|9586.6|9595.9|9585.9|6
1636541850000|2021-11-10 10:57:30|9596.3|9586.3|9596|9586|9596.3|9586.3|9596|9586|4
1636541860000|2021-11-10 10:57:40|9595.4|9585.4|9595.9|9585.9|9596|9586|9595.4|9585.4|5
1636541890000|2021-11-10 10:58:10|9596.1|9586.1|9595.4|9585.4|9596.3|9586.3|9595.4|9585.4|5
1636541900000|2021-11-10 10:58:20|9595.6|9585.6|9595.4|9585.4|9595.6|9585.6|9595.4|9585.4|2
1636541910000|2021-11-10 10:58:30|9595.1|9585.1|9595.4|9585.4|9595.4|9585.4|9595.1|9585.1|2
1636541920000|2021-11-10 10:58:40|9594|9584|9593.9|9583.9|9594.3|9584.3|9593.1|9583.1|6
1636541930000|2021-11-10 10:58:50|9594.1|9584.1|9593.5|9583.5|9594.1|9584.1|9593.5|9583.5|4
1636541940000|2021-11-10 10:59:00|9593.1|9583.1|9593.3|9583.3|9593.3|9583.3|9593.1|9583.1|2
1636541950000|2021-11-10 10:59:10|9594.1|9584.1|9594.9|9584.9|9595.3|9585.3|9594.1|9584.1|5
1636541960000|2021-11-10 10:59:20|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|1
1636541970000|2021-11-10 10:59:30|9594.9|9584.9|9594.1|9584.1|9594.9|9584.9|9594.1|9584.1|3
1636541980000|2021-11-10 10:59:40|9593.4|9583.4|9593.5|9583.5|9593.5|9583.5|9593.4|9583.4|2
1636541990000|2021-11-10 10:59:50|9594.3|9584.3|9594.9|9584.9|9595|9585|9594.3|9584.3|3
1636542000000|2021-11-10 11:00:00|9595.1|9585.1|9597.4|9587.4|9597.4|9587.4|9595.1|9585.1|7
1636542010000|2021-11-10 11:00:10|9597.8|9587.8|9597.4|9587.4|9597.8|9587.8|9597.4|9587.4|2
1636542030000|2021-11-10 11:00:30|9596.8|9586.8|9596.6|9586.6|9597.1|9587.1|9596.5|9586.5|5
1636542040000|2021-11-10 11:00:40|9597|9587|9596|9586|9597|9587|9596|9586|7
1636542050000|2021-11-10 11:00:50|9595.9|9585.9|9595.1|9585.1|9595.9|9585.9|9595.1|9585.1|8
1636542060000|2021-11-10 11:01:00|9595.3|9585.3|9595.8|9585.8|9595.8|9585.8|9595.3|9585.3|2
1636542070000|2021-11-10 11:01:10|9595.5|9585.5|9594.6|9584.6|9595.5|9585.5|9594.3|9584.3|5
1636542090000|2021-11-10 11:01:30|9594.8|9584.8|9595.4|9585.4|9595.4|9585.4|9594.8|9584.8|2
1636542110000|2021-11-10 11:01:50|9596|9586|9597.4|9587.4|9597.4|9587.4|9596|9586|3
1636542120000|2021-11-10 11:02:00|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|1
1636542130000|2021-11-10 11:02:10|9597|9587|9596.3|9586.3|9597|9587|9596.1|9586.1|7
1636542140000|2021-11-10 11:02:20|9596.4|9586.4|9596.1|9586.1|9596.9|9586.9|9596|9586|9
1636542150000|2021-11-10 11:02:30|9596.4|9586.4|9597.3|9587.3|9597.3|9587.3|9596.4|9586.4|4
1636542160000|2021-11-10 11:02:40|9597.4|9587.4|9597.1|9587.1|9597.4|9587.4|9597.1|9587.1|2
1636542170000|2021-11-10 11:02:50|9596.9|9586.9|9596.3|9586.3|9596.9|9586.9|9595.9|9585.9|4
1636542180000|2021-11-10 11:03:00|9596.6|9586.6|9598|9588|9598|9588|9596.3|9586.3|13
1636542190000|2021-11-10 11:03:10|9601.4|9591.4|9601.6|9591.6|9602|9592|9601.4|9591.4|6
1636542200000|2021-11-10 11:03:20|9601.9|9591.9|9601.6|9591.6|9601.9|9591.9|9601.6|9591.6|2
1636542210000|2021-11-10 11:03:30|9601.9|9591.9|9602.8|9592.8|9602.8|9592.8|9601.9|9591.9|5
1636542220000|2021-11-10 11:03:40|9602.9|9592.9|9603.4|9593.4|9603.4|9593.4|9601.1|9591.1|10
1636542230000|2021-11-10 11:03:50|9603.3|9593.3|9600.9|9590.9|9603.3|9593.3|9600.9|9590.9|2
1636542240000|2021-11-10 11:04:00|9601|9591|9602.3|9592.3|9602.6|9592.6|9601|9591|10
1636542250000|2021-11-10 11:04:10|9602|9592|9602.5|9592.5|9602.5|9592.5|9601.5|9591.5|5
1636542270000|2021-11-10 11:04:30|9602.3|9592.3|9602|9592|9602.3|9592.3|9601.8|9591.8|4
1636542280000|2021-11-10 11:04:40|9601.8|9591.8|9601.5|9591.5|9601.8|9591.8|9601.3|9591.3|4
1636542290000|2021-11-10 11:04:50|9601.9|9591.9|9601.8|9591.8|9601.9|9591.9|9601.8|9591.8|2
1636542300000|2021-11-10 11:05:00|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1636542310000|2021-11-10 11:05:10|9602|9592|9601.8|9591.8|9602|9592|9601.5|9591.5|4
1636542320000|2021-11-10 11:05:20|9602|9592|9601.8|9591.8|9602|9592|9601.5|9591.5|4
1636542330000|2021-11-10 11:05:30|9602|9592|9601.6|9591.6|9602|9592|9601.6|9591.6|3
1636542340000|2021-11-10 11:05:40|9600.9|9590.9|9601.3|9591.3|9601.4|9591.4|9600.9|9590.9|3
1636542350000|2021-11-10 11:05:50|9601.1|9591.1|9602.6|9592.6|9602.6|9592.6|9600.3|9590.3|11
1636542360000|2021-11-10 11:06:00|9603.1|9593.1|9603.1|9593.1|9603.3|9593.3|9602.9|9592.9|5
1636542370000|2021-11-10 11:06:10|9604|9594|9605.8|9595.8|9606.1|9596.1|9604|9594|6
1636542380000|2021-11-10 11:06:20|9605.4|9595.4|9605.6|9595.6|9605.6|9595.6|9604.9|9594.9|5
1636542390000|2021-11-10 11:06:30|9605.4|9595.4|9604.1|9594.1|9605.4|9595.4|9603.9|9593.9|5
1636542410000|2021-11-10 11:06:50|9603.9|9593.9|9603.8|9593.8|9603.9|9593.9|9603.8|9593.8|2
1636542420000|2021-11-10 11:07:00|9603.5|9593.5|9605.4|9595.4|9605.4|9595.4|9603.5|9593.5|3
1636542430000|2021-11-10 11:07:10|9605.1|9595.1|9605.4|9595.4|9605.4|9595.4|9605.1|9595.1|4
1636542440000|2021-11-10 11:07:20|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|1
1636542450000|2021-11-10 11:07:30|9604.9|9594.9|9603.5|9593.5|9604.9|9594.9|9602.4|9592.4|5
1636542460000|2021-11-10 11:07:40|9603.1|9593.1|9604.1|9594.1|9604.1|9594.1|9601.9|9591.9|6
1636542470000|2021-11-10 11:07:50|9604.4|9594.4|9603.4|9593.4|9604.4|9594.4|9601.6|9591.6|13
1636542480000|2021-11-10 11:08:00|9603.3|9593.3|9603|9593|9604.3|9594.3|9602.3|9592.3|10
1636542490000|2021-11-10 11:08:10|9601.8|9591.8|9602.9|9592.9|9603.3|9593.3|9601.8|9591.8|7
1636542500000|2021-11-10 11:08:20|9603.3|9593.3|9602.1|9592.1|9603.6|9593.6|9601.1|9591.1|14
1636542510000|2021-11-10 11:08:30|9601.8|9591.8|9601.1|9591.1|9601.8|9591.8|9601.1|9591.1|2
1636542520000|2021-11-10 11:08:40|9603.4|9593.4|9604.8|9594.8|9604.8|9594.8|9602|9592|7
1636542530000|2021-11-10 11:08:50|9605|9595|9605.4|9595.4|9605.4|9595.4|9605|9595|3
1636542540000|2021-11-10 11:09:00|9605.1|9595.1|9604.8|9594.8|9605.1|9595.1|9604.4|9594.4|4
1636542550000|2021-11-10 11:09:10|9604.6|9594.6|9605.4|9595.4|9605.4|9595.4|9604.1|9594.1|6
1636542570000|2021-11-10 11:09:30|9605.3|9595.3|9604.1|9594.1|9605.5|9595.5|9603.8|9593.8|9
1636542580000|2021-11-10 11:09:40|9604.3|9594.3|9603.3|9593.3|9604.3|9594.3|9603.1|9593.1|9
1636542590000|2021-11-10 11:09:50|9603.1|9593.1|9602.6|9592.6|9603.1|9593.1|9602.4|9592.4|5
1636542600000|2021-11-10 11:10:00|9602.4|9592.4|9601.6|9591.6|9603.4|9593.4|9601.6|9591.6|13
1636542610000|2021-11-10 11:10:10|9601.3|9591.3|9601.8|9591.8|9602|9592|9601.3|9591.3|5
1636542620000|2021-11-10 11:10:20|9602|9592|9602|9592|9602|9592|9602|9592|1
1636542630000|2021-11-10 11:10:30|9601.6|9591.6|9600.9|9590.9|9601.8|9591.8|9600.9|9590.9|5
1636542640000|2021-11-10 11:10:40|9600.1|9590.1|9600.9|9590.9|9601.1|9591.1|9600.1|9590.1|6
1636542650000|2021-11-10 11:10:50|9600.8|9590.8|9602.4|9592.4|9602.6|9592.6|9600.5|9590.5|9
1636542660000|2021-11-10 11:11:00|9602.8|9592.8|9601.4|9591.4|9603.1|9593.1|9601.4|9591.4|7
1636542670000|2021-11-10 11:11:10|9601.6|9591.6|9601.3|9591.3|9601.6|9591.6|9600.9|9590.9|7
1636542680000|2021-11-10 11:11:20|9601.5|9591.5|9601.1|9591.1|9601.5|9591.5|9601.1|9591.1|2
1636542690000|2021-11-10 11:11:30|9600.9|9590.9|9601.3|9591.3|9601.4|9591.4|9600.9|9590.9|6
1636542700000|2021-11-10 11:11:40|9601|9591|9601.6|9591.6|9601.8|9591.8|9601|9591|5
1636542710000|2021-11-10 11:11:50|9601.8|9591.8|9602|9592|9602|9592|9601.8|9591.8|2
1636542720000|2021-11-10 11:12:00|9602.3|9592.3|9601.8|9591.8|9602.3|9592.3|9601.8|9591.8|3
1636542750000|2021-11-10 11:12:30|9602|9592|9600.4|9590.4|9602|9592|9600.4|9590.4|4
1636542760000|2021-11-10 11:12:40|9600.1|9590.1|9600.4|9590.4|9600.4|9590.4|9600.1|9590.1|4
1636542770000|2021-11-10 11:12:50|9600.1|9590.1|9599.6|9589.6|9600.1|9590.1|9599.4|9589.4|6
1636542780000|2021-11-10 11:13:00|9599.5|9589.5|9598.9|9588.9|9599.6|9589.6|9598.9|9588.9|6
1636542790000|2021-11-10 11:13:10|9599.3|9589.3|9599.9|9589.9|9599.9|9589.9|9599.3|9589.3|3
1636542800000|2021-11-10 11:13:20|9599.6|9589.6|9601.4|9591.4|9602.6|9592.6|9599.6|9589.6|9
1636542810000|2021-11-10 11:13:30|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.4|9591.4|9
1636542820000|2021-11-10 11:13:40|9601.4|9591.4|9602|9592|9602|9592|9601.4|9591.4|11
1636542830000|2021-11-10 11:13:50|9601.9|9591.9|9600.5|9590.5|9602|9592|9600.5|9590.5|4
1636542840000|2021-11-10 11:14:00|9600.1|9590.1|9600.1|9590.1|9600.3|9590.3|9599.6|9589.6|7
1636542850000|2021-11-10 11:14:10|9600|9590|9599.8|9589.8|9600.4|9590.4|9599.6|9589.6|7
1636542860000|2021-11-10 11:14:20|9599.5|9589.5|9598.8|9588.8|9599.5|9589.5|9598.8|9588.8|2
1636542870000|2021-11-10 11:14:30|9599.4|9589.4|9600.4|9590.4|9600.5|9590.5|9599.4|9589.4|5
1636542880000|2021-11-10 11:14:40|9600.5|9590.5|9600.6|9590.6|9601.3|9591.3|9600.5|9590.5|4
1636542900000|2021-11-10 11:15:00|9600.4|9590.4|9598.9|9588.9|9600.4|9590.4|9598.9|9588.9|2
1636542910000|2021-11-10 11:15:10|9598.6|9588.6|9598.5|9588.5|9598.8|9588.8|9598.5|9588.5|4
1636542920000|2021-11-10 11:15:20|9598.8|9588.8|9598.9|9588.9|9598.9|9588.9|9598.8|9588.8|2
1636542940000|2021-11-10 11:15:40|9598.6|9588.6|9598.9|9588.9|9598.9|9588.9|9598.6|9588.6|2
1636542960000|2021-11-10 11:16:00|9598.8|9588.8|9598.9|9588.9|9598.9|9588.9|9598.8|9588.8|2
1636542970000|2021-11-10 11:16:10|9599.4|9589.4|9599.1|9589.1|9600|9590|9599.1|9589.1|3
1636542980000|2021-11-10 11:16:20|9598.9|9588.9|9598.9|9588.9|9599.1|9589.1|9598.6|9588.6|5
1636542990000|2021-11-10 11:16:30|9598.1|9588.1|9599.5|9589.5|9599.5|9589.5|9598.1|9588.1|5
1636543000000|2021-11-10 11:16:40|9599.1|9589.1|9601|9591|9601.8|9591.8|9598.9|9588.9|13
1636543010000|2021-11-10 11:16:50|9601.3|9591.3|9603.5|9593.5|9603.8|9593.8|9601.3|9591.3|5
1636543020000|2021-11-10 11:17:00|9603.1|9593.1|9600.9|9590.9|9603.1|9593.1|9600.6|9590.6|14
1636543030000|2021-11-10 11:17:10|9601|9591|9601|9591|9601.8|9591.8|9600.9|9590.9|7
1636543040000|2021-11-10 11:17:20|9600.9|9590.9|9600.9|9590.9|9601|9591|9600.4|9590.4|6
1636543050000|2021-11-10 11:17:30|9601|9591|9602|9592|9602.3|9592.3|9601|9591|11
1636543060000|2021-11-10 11:17:40|9601.9|9591.9|9601.8|9591.8|9601.9|9591.9|9601.4|9591.4|4
1636543080000|2021-11-10 11:18:00|9601.9|9591.9|9601|9591|9601.9|9591.9|9600|9590|9
1636543090000|2021-11-10 11:18:10|9601.3|9591.3|9600.8|9590.8|9601.3|9591.3|9600.6|9590.6|3
1636543100000|2021-11-10 11:18:20|9600.6|9590.6|9599.9|9589.9|9600.6|9590.6|9599.9|9589.9|5
1636543110000|2021-11-10 11:18:30|9599.4|9589.4|9598.5|9588.5|9599.4|9589.4|9598.5|9588.5|5
1636543120000|2021-11-10 11:18:40|9598.1|9588.1|9598.4|9588.4|9598.4|9588.4|9597.6|9587.6|3
1636543130000|2021-11-10 11:18:50|9598.1|9588.1|9598|9588|9598.3|9588.3|9597.9|9587.9|6
1636543140000|2021-11-10 11:19:00|9597.8|9587.8|9596.3|9586.3|9597.8|9587.8|9596.3|9586.3|5
1636543150000|2021-11-10 11:19:10|9596.4|9586.4|9596.8|9586.8|9597|9587|9596.4|9586.4|3
1636543160000|2021-11-10 11:19:20|9596.5|9586.5|9595.3|9585.3|9596.5|9586.5|9595.1|9585.1|10
1636543170000|2021-11-10 11:19:30|9595.4|9585.4|9594|9584|9595.8|9585.8|9593.3|9583.3|10
1636543180000|2021-11-10 11:19:40|9593.9|9583.9|9593.5|9583.5|9594.5|9584.5|9593.3|9583.3|4
1636543190000|2021-11-10 11:19:50|9593.8|9583.8|9594|9584|9594.4|9584.4|9592.9|9582.9|11
1636543200000|2021-11-10 11:20:00|9594.3|9584.3|9597.5|9587.5|9597.8|9587.8|9593.6|9583.6|11
1636543220000|2021-11-10 11:20:20|9596.9|9586.9|9597.5|9587.5|9597.5|9587.5|9596.8|9586.8|6
1636543230000|2021-11-10 11:20:30|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1636543240000|2021-11-10 11:20:40|9596.4|9586.4|9596.6|9586.6|9596.9|9586.9|9596.4|9586.4|4
1636543250000|2021-11-10 11:20:50|9596.9|9586.9|9596.9|9586.9|9597.1|9587.1|9596.5|9586.5|8
1636543260000|2021-11-10 11:21:00|9596.6|9586.6|9594.4|9584.4|9596.6|9586.6|9594.4|9584.4|10
1636543270000|2021-11-10 11:21:10|9594.6|9584.6|9595.4|9585.4|9595.4|9585.4|9594.6|9584.6|4
1636543280000|2021-11-10 11:21:20|9594.4|9584.4|9595.8|9585.8|9595.8|9585.8|9594.4|9584.4|3
1636543290000|2021-11-10 11:21:30|9595.1|9585.1|9596|9586|9596|9586|9595.1|9585.1|5
1636543300000|2021-11-10 11:21:40|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1636543310000|2021-11-10 11:21:50|9595.5|9585.5|9595.8|9585.8|9595.8|9585.8|9595.5|9585.5|2
1636543320000|2021-11-10 11:22:00|9595.5|9585.5|9594.4|9584.4|9595.5|9585.5|9592.9|9582.9|9
1636543330000|2021-11-10 11:22:10|9594.1|9584.1|9595|9585|9595.3|9585.3|9594.1|9584.1|6
1636543340000|2021-11-10 11:22:20|9595.1|9585.1|9595.3|9585.3|9595.3|9585.3|9595.1|9585.1|4
1636543350000|2021-11-10 11:22:30|9595.1|9585.1|9594.4|9584.4|9595.1|9585.1|9593.8|9583.8|7
1636543360000|2021-11-10 11:22:40|9594.5|9584.5|9597|9587|9597.3|9587.3|9594.5|9584.5|8
1636543370000|2021-11-10 11:22:50|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1636543380000|2021-11-10 11:23:00|9597|9587|9597|9587|9597|9587|9596.6|9586.6|6
1636543390000|2021-11-10 11:23:10|9596.8|9586.8|9596.6|9586.6|9596.8|9586.8|9596.4|9586.4|4
1636543400000|2021-11-10 11:23:20|9596.4|9586.4|9596.1|9586.1|9596.4|9586.4|9596.1|9586.1|2
1636543410000|2021-11-10 11:23:30|9595.9|9585.9|9596.4|9586.4|9596.5|9586.5|9595.9|9585.9|4
1636543420000|2021-11-10 11:23:40|9596.5|9586.5|9596.4|9586.4|9596.8|9586.8|9596.4|9586.4|3
1636543430000|2021-11-10 11:23:50|9596.1|9586.1|9594.3|9584.3|9596.1|9586.1|9594.3|9584.3|3
1636543440000|2021-11-10 11:24:00|9593.5|9583.5|9593.6|9583.6|9593.6|9583.6|9593.5|9583.5|2
1636543450000|2021-11-10 11:24:10|9593.4|9583.4|9592.4|9582.4|9593.4|9583.4|9591.1|9581.1|4
1636543460000|2021-11-10 11:24:20|9592|9582|9589.9|9579.9|9592.6|9582.6|9589.9|9579.9|9
1636543470000|2021-11-10 11:24:30|9589.4|9579.4|9589.1|9579.1|9589.5|9579.5|9588.8|9578.8|6
1636543480000|2021-11-10 11:24:40|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9587.4|9577.4|8
1636543490000|2021-11-10 11:24:50|9588.5|9578.5|9590.9|9580.9|9593.4|9583.4|9588.5|9578.5|9
1636543500000|2021-11-10 11:25:00|9590.6|9580.6|9589.6|9579.6|9590.6|9580.6|9588.1|9578.1|10
1636543510000|2021-11-10 11:25:10|9589.4|9579.4|9590.9|9580.9|9590.9|9580.9|9587.9|9577.9|6
1636543520000|2021-11-10 11:25:20|9591.1|9581.1|9591.5|9581.5|9591.5|9581.5|9590.1|9580.1|6
1636543530000|2021-11-10 11:25:30|9590.5|9580.5|9590|9580|9591.6|9581.6|9589|9579|8
1636543540000|2021-11-10 11:25:40|9589|9579|9585.1|9575.1|9591.6|9581.6|9585.1|9575.1|9
1636543550000|2021-11-10 11:25:50|9585.3|9575.3|9585.9|9575.9|9587|9577|9584.8|9574.8|15
1636543560000|2021-11-10 11:26:00|9585.6|9575.6|9585.3|9575.3|9585.6|9575.6|9584.9|9574.9|11
1636543570000|2021-11-10 11:26:10|9585.1|9575.1|9584.9|9574.9|9585.1|9575.1|9583.9|9573.9|10
1636543580000|2021-11-10 11:26:20|9585.1|9575.1|9580.1|9570.1|9586.5|9576.5|9579.9|9569.9|13
1636543590000|2021-11-10 11:26:30|9579.1|9569.1|9581.6|9571.6|9581.9|9571.9|9578.1|9568.1|9
1636543600000|2021-11-10 11:26:40|9581.5|9571.5|9580.4|9570.4|9581.5|9571.5|9579.5|9569.5|5
1636543610000|2021-11-10 11:26:50|9580.1|9570.1|9580.4|9570.4|9580.4|9570.4|9579.5|9569.5|7
1636543620000|2021-11-10 11:27:00|9580.1|9570.1|9580.5|9570.5|9580.6|9570.6|9579.8|9569.8|10
1636543630000|2021-11-10 11:27:10|9579.9|9569.9|9579.8|9569.8|9580.3|9570.3|9579.1|9569.1|9
1636543640000|2021-11-10 11:27:20|9580|9570|9579.4|9569.4|9580.3|9570.3|9579.4|9569.4|8
1636543650000|2021-11-10 11:27:30|9578.6|9568.6|9577.9|9567.9|9578.6|9568.6|9577.9|9567.9|2
1636543670000|2021-11-10 11:27:50|9577.4|9567.4|9577.1|9567.1|9577.4|9567.4|9577.1|9567.1|2
1636543680000|2021-11-10 11:28:00|9577.4|9567.4|9577.8|9567.8|9578|9568|9577.1|9567.1|9
1636543690000|2021-11-10 11:28:10|9577.6|9567.6|9575.3|9565.3|9577.6|9567.6|9573.3|9563.3|10
1636543700000|2021-11-10 11:28:20|9575.6|9565.6|9574.4|9564.4|9575.6|9565.6|9573.8|9563.8|9
1636543710000|2021-11-10 11:28:30|9574.9|9564.9|9572.3|9562.3|9575.5|9565.5|9571.9|9561.9|9
1636543720000|2021-11-10 11:28:40|9572.4|9562.4|9573|9563|9573|9563|9572.4|9562.4|2
1636543730000|2021-11-10 11:28:50|9573.5|9563.5|9578.4|9568.4|9579.3|9569.3|9573.5|9563.5|13
1636543740000|2021-11-10 11:29:00|9578.8|9568.8|9582.1|9572.1|9582.1|9572.1|9577.8|9567.8|10
1636543750000|2021-11-10 11:29:10|9580|9570|9580|9570|9581|9571|9579.3|9569.3|11
1636543760000|2021-11-10 11:29:20|9580.5|9570.5|9581|9571|9581|9571|9580.5|9570.5|3
1636543770000|2021-11-10 11:29:30|9581.3|9571.3|9581|9571|9581.3|9571.3|9580.1|9570.1|9
1636543780000|2021-11-10 11:29:40|9582.1|9572.1|9582.4|9572.4|9582.4|9572.4|9581.1|9571.1|5
1636543790000|2021-11-10 11:29:50|9582.1|9572.1|9582.1|9572.1|9584.5|9574.5|9581.6|9571.6|15
1636543800000|2021-11-10 11:30:00|9581.9|9571.9|9583.4|9573.4|9585.4|9575.4|9581.9|9571.9|8
1636543810000|2021-11-10 11:30:10|9584.1|9574.1|9583.3|9573.3|9585|9575|9583.3|9573.3|12
1636543820000|2021-11-10 11:30:20|9583|9573|9582|9572|9583.1|9573.1|9582|9572|6
1636543830000|2021-11-10 11:30:30|9582.3|9572.3|9582.8|9572.8|9582.8|9572.8|9582.3|9572.3|2
1636543840000|2021-11-10 11:30:40|9582.5|9572.5|9580.3|9570.3|9582.5|9572.5|9579.8|9569.8|4
1636543850000|2021-11-10 11:30:50|9580.5|9570.5|9582|9572|9582|9572|9580.5|9570.5|10
1636543860000|2021-11-10 11:31:00|9581.9|9571.9|9579.5|9569.5|9581.9|9571.9|9578.9|9568.9|13
1636543870000|2021-11-10 11:31:10|9579.1|9569.1|9579.4|9569.4|9579.4|9569.4|9578.9|9568.9|7
1636543880000|2021-11-10 11:31:20|9579.5|9569.5|9581.3|9571.3|9581.3|9571.3|9579.5|9569.5|5
1636543890000|2021-11-10 11:31:30|9581|9571|9580.8|9570.8|9581|9571|9580.8|9570.8|2
1636543900000|2021-11-10 11:31:40|9579.9|9569.9|9580.4|9570.4|9580.6|9570.6|9579.6|9569.6|6
1636543910000|2021-11-10 11:31:50|9580.3|9570.3|9581.1|9571.1|9581.1|9571.1|9580.3|9570.3|3
1636543920000|2021-11-10 11:32:00|9580.6|9570.6|9581.1|9571.1|9581.1|9571.1|9580.6|9570.6|2
1636543930000|2021-11-10 11:32:10|9581.8|9571.8|9583.9|9573.9|9584.5|9574.5|9581.8|9571.8|9
1636543940000|2021-11-10 11:32:20|9584.3|9574.3|9584.3|9574.3|9584.3|9574.3|9583.4|9573.4|5
1636543950000|2021-11-10 11:32:30|9584.4|9574.4|9583.6|9573.6|9584.4|9574.4|9583.6|9573.6|4
1636543960000|2021-11-10 11:32:40|9583.8|9573.8|9583.3|9573.3|9585.8|9575.8|9583.1|9573.1|15
1636543970000|2021-11-10 11:32:50|9583.4|9573.4|9581|9571|9584.5|9574.5|9581|9571|16
1636543980000|2021-11-10 11:33:00|9582|9572|9577.6|9567.6|9582.1|9572.1|9576|9566|11
1636543990000|2021-11-10 11:33:10|9579|9569|9580.6|9570.6|9581.3|9571.3|9578.1|9568.1|9
1636544000000|2021-11-10 11:33:20|9581|9571|9580|9570|9581.3|9571.3|9580|9570|4
1636544010000|2021-11-10 11:33:30|9580.3|9570.3|9581.3|9571.3|9581.3|9571.3|9580.3|9570.3|2
1636544030000|2021-11-10 11:33:50|9580.9|9570.9|9581.1|9571.1|9581.4|9571.4|9580.1|9570.1|8
1636544040000|2021-11-10 11:34:00|9581.5|9571.5|9580.9|9570.9|9581.5|9571.5|9578.1|9568.1|12
1636544050000|2021-11-10 11:34:10|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|1
1636544060000|2021-11-10 11:34:20|9580.6|9570.6|9582.9|9572.9|9582.9|9572.9|9580.6|9570.6|6
1636544070000|2021-11-10 11:34:30|9582.4|9572.4|9577.8|9567.8|9582.4|9572.4|9577.1|9567.1|13
1636544080000|2021-11-10 11:34:40|9577.4|9567.4|9575.9|9565.9|9578.4|9568.4|9575.9|9565.9|7
1636544090000|2021-11-10 11:34:50|9576.1|9566.1|9578.1|9568.1|9578.3|9568.3|9576.1|9566.1|4
1636544100000|2021-11-10 11:35:00|9577.8|9567.8|9576.4|9566.4|9577.8|9567.8|9574.9|9564.9|10
1636544110000|2021-11-10 11:35:10|9577.6|9567.6|9578.6|9568.6|9579.5|9569.5|9577.1|9567.1|14
1636544120000|2021-11-10 11:35:20|9578.8|9568.8|9580.1|9570.1|9580.1|9570.1|9578.8|9568.8|4
1636544130000|2021-11-10 11:35:30|9580.9|9570.9|9580.4|9570.4|9580.9|9570.9|9580.4|9570.4|2
1636544140000|2021-11-10 11:35:40|9580|9570|9581.4|9571.4|9581.4|9571.4|9580|9570|6
1636544150000|2021-11-10 11:35:50|9581.6|9571.6|9579.9|9569.9|9581.9|9571.9|9579.9|9569.9|5
1636544160000|2021-11-10 11:36:00|9579.6|9569.6|9581.4|9571.4|9582.6|9572.6|9579.5|9569.5|9
1636544170000|2021-11-10 11:36:10|9581.8|9571.8|9581.4|9571.4|9581.8|9571.8|9581.4|9571.4|2
1636544180000|2021-11-10 11:36:20|9581.6|9571.6|9580.4|9570.4|9582.1|9572.1|9580.1|9570.1|13
1636544190000|2021-11-10 11:36:30|9580.8|9570.8|9581.4|9571.4|9581.6|9571.6|9580.8|9570.8|4
1636544200000|2021-11-10 11:36:40|9581.1|9571.1|9580.9|9570.9|9581.1|9571.1|9580.4|9570.4|3
1636544210000|2021-11-10 11:36:50|9581.1|9571.1|9581.6|9571.6|9581.6|9571.6|9580.9|9570.9|10
1636544220000|2021-11-10 11:37:00|9581.9|9571.9|9580.5|9570.5|9581.9|9571.9|9580.3|9570.3|8
1636544230000|2021-11-10 11:37:10|9580.6|9570.6|9580.4|9570.4|9581.4|9571.4|9580.4|9570.4|15
1636544240000|2021-11-10 11:37:20|9581.4|9571.4|9581.9|9571.9|9581.9|9571.9|9581.4|9571.4|3
1636544250000|2021-11-10 11:37:30|9581.6|9571.6|9580.6|9570.6|9581.6|9571.6|9580.6|9570.6|4
1636544260000|2021-11-10 11:37:40|9580.3|9570.3|9577.9|9567.9|9580.4|9570.4|9577.9|9567.9|4
1636544270000|2021-11-10 11:37:50|9577.6|9567.6|9576.9|9566.9|9577.6|9567.6|9576.9|9566.9|2
1636544280000|2021-11-10 11:38:00|9576.6|9566.6|9573.5|9563.5|9576.6|9566.6|9573.5|9563.5|8
1636544290000|2021-11-10 11:38:10|9572.8|9562.8|9572.5|9562.5|9573.4|9563.4|9572.5|9562.5|9
1636544300000|2021-11-10 11:38:20|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|1
1636544310000|2021-11-10 11:38:30|9572.3|9562.3|9573.4|9563.4|9573.4|9563.4|9572.3|9562.3|3
1636544320000|2021-11-10 11:38:40|9573.1|9563.1|9572.4|9562.4|9573.1|9563.1|9572.4|9562.4|2
1636544330000|2021-11-10 11:38:50|9572.1|9562.1|9572.4|9562.4|9573.3|9563.3|9572.1|9562.1|6
1636544340000|2021-11-10 11:39:00|9572.3|9562.3|9569.4|9559.4|9572.4|9562.4|9569.4|9559.4|5
1636544350000|2021-11-10 11:39:10|9569.6|9559.6|9568|9558|9569.6|9559.6|9567.1|9557.1|9
1636544360000|2021-11-10 11:39:20|9567.6|9557.6|9567|9557|9567.6|9557.6|9566.9|9556.9|8
1636544370000|2021-11-10 11:39:30|9567.1|9557.1|9569.9|9559.9|9570|9560|9567.1|9557.1|8
1636544380000|2021-11-10 11:39:40|9569.5|9559.5|9569|9559|9569.5|9559.5|9568.6|9558.6|5
1636544390000|2021-11-10 11:39:50|9568.9|9558.9|9570.9|9560.9|9570.9|9560.9|9568.5|9558.5|11
1636544400000|2021-11-10 11:40:00|9571.3|9561.3|9574.1|9564.1|9574.1|9564.1|9571.3|9561.3|6
1636544410000|2021-11-10 11:40:10|9574.5|9564.5|9574.4|9564.4|9574.5|9564.5|9574.4|9564.4|2
1636544420000|2021-11-10 11:40:20|9574.6|9564.6|9573.4|9563.4|9576.1|9566.1|9573.4|9563.4|7
1636544430000|2021-11-10 11:40:30|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|1
1636544440000|2021-11-10 11:40:40|9573.4|9563.4|9572.1|9562.1|9573.4|9563.4|9571.5|9561.5|10
1636544450000|2021-11-10 11:40:50|9572.4|9562.4|9569.9|9559.9|9572.9|9562.9|9569.9|9559.9|9
1636544460000|2021-11-10 11:41:00|9570.3|9560.3|9571.4|9561.4|9571.4|9561.4|9570.3|9560.3|7
1636544470000|2021-11-10 11:41:10|9572|9562|9573.4|9563.4|9573.4|9563.4|9571.1|9561.1|6
1636544480000|2021-11-10 11:41:20|9573.1|9563.1|9572.4|9562.4|9573.1|9563.1|9571.5|9561.5|6
1636544490000|2021-11-10 11:41:30|9573.3|9563.3|9573.3|9563.3|9574|9564|9572.5|9562.5|9
1636544500000|2021-11-10 11:41:40|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|1
1636544510000|2021-11-10 11:41:50|9574.9|9564.9|9573.5|9563.5|9574.9|9564.9|9573.5|9563.5|2
1636544520000|2021-11-10 11:42:00|9573.1|9563.1|9572.6|9562.6|9573.1|9563.1|9572.6|9562.6|2
1636544530000|2021-11-10 11:42:10|9572.8|9562.8|9573.5|9563.5|9573.9|9563.9|9572.8|9562.8|4
1636544540000|2021-11-10 11:42:20|9573.6|9563.6|9575.9|9565.9|9575.9|9565.9|9573.5|9563.5|6
1636544550000|2021-11-10 11:42:30|9575.8|9565.8|9574.6|9564.6|9575.8|9565.8|9574.6|9564.6|3
1636544560000|2021-11-10 11:42:40|9575|9565|9574.5|9564.5|9575|9565|9574.5|9564.5|3
1636544570000|2021-11-10 11:42:50|9575|9565|9574.4|9564.4|9575|9565|9573.8|9563.8|10
1636544580000|2021-11-10 11:43:00|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|9572.9|9562.9|6
1636544600000|2021-11-10 11:43:20|9572.9|9562.9|9572.9|9562.9|9573.1|9563.1|9572.9|9562.9|7
1636544610000|2021-11-10 11:43:30|9572.6|9562.6|9572.6|9562.6|9572.6|9562.6|9572.6|9562.6|1
1636544620000|2021-11-10 11:43:40|9572.5|9562.5|9572.3|9562.3|9572.5|9562.5|9572.3|9562.3|2
1636544630000|2021-11-10 11:43:50|9571.9|9561.9|9572.1|9562.1|9572.6|9562.6|9571.9|9561.9|9
1636544650000|2021-11-10 11:44:10|9571.9|9561.9|9568.8|9558.8|9571.9|9561.9|9568.5|9558.5|4
1636544660000|2021-11-10 11:44:20|9568.5|9558.5|9567.1|9557.1|9568.5|9558.5|9566.3|9556.3|7
1636544670000|2021-11-10 11:44:30|9568.3|9558.3|9569.3|9559.3|9569.3|9559.3|9568.3|9558.3|3
1636544690000|2021-11-10 11:44:50|9569.8|9559.8|9572.3|9562.3|9572.6|9562.6|9569.8|9559.8|5
1636544700000|2021-11-10 11:45:00|9572|9562|9573.1|9563.1|9573.1|9563.1|9570.5|9560.5|12
1636544710000|2021-11-10 11:45:10|9573|9563|9573.8|9563.8|9574|9564|9572.5|9562.5|7
1636544720000|2021-11-10 11:45:20|9573.5|9563.5|9574.4|9564.4|9574.5|9564.5|9573.5|9563.5|4
1636544730000|2021-11-10 11:45:30|9574.3|9564.3|9573.1|9563.1|9574.3|9564.3|9573.1|9563.1|5
1636544740000|2021-11-10 11:45:40|9570.8|9560.8|9570.6|9560.6|9571|9561|9570.1|9560.1|15
1636544750000|2021-11-10 11:45:50|9570.3|9560.3|9570.3|9560.3|9570.6|9560.6|9570.1|9560.1|7
1636544760000|2021-11-10 11:46:00|9570|9560|9570.3|9560.3|9570.4|9560.4|9570|9560|5
1636544770000|2021-11-10 11:46:10|9570|9560|9569.5|9559.5|9570|9560|9567.9|9557.9|7
1636544790000|2021-11-10 11:46:30|9569.1|9559.1|9568.4|9558.4|9569.1|9559.1|9568.4|9558.4|4
1636544800000|2021-11-10 11:46:40|9568.1|9558.1|9569.3|9559.3|9569.3|9559.3|9567.6|9557.6|9
1636544810000|2021-11-10 11:46:50|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|1
1636544830000|2021-11-10 11:47:10|9570|9560|9570|9560|9570|9560|9570|9560|1
1636544840000|2021-11-10 11:47:20|9571.3|9561.3|9572|9562|9572|9562|9571.3|9561.3|3
1636544850000|2021-11-10 11:47:30|9571.8|9561.8|9572|9562|9572|9562|9571.8|9561.8|2
1636544860000|2021-11-10 11:47:40|9571.8|9561.8|9572|9562|9572|9562|9571.8|9561.8|2
1636544900000|2021-11-10 11:48:20|9571.8|9561.8|9570.1|9560.1|9571.8|9561.8|9570.1|9560.1|5
1636544910000|2021-11-10 11:48:30|9569.8|9559.8|9569.5|9559.5|9569.8|9559.8|9569.5|9559.5|2
1636544920000|2021-11-10 11:48:40|9569.9|9559.9|9570.5|9560.5|9571.1|9561.1|9569.8|9559.8|9
1636544930000|2021-11-10 11:48:50|9571.5|9561.5|9570.8|9560.8|9571.5|9561.5|9570.8|9560.8|3
1636544940000|2021-11-10 11:49:00|9571.5|9561.5|9570.5|9560.5|9571.6|9561.6|9570.5|9560.5|7
1636544950000|2021-11-10 11:49:10|9570.3|9560.3|9568.8|9558.8|9570.3|9560.3|9568.5|9558.5|6
1636544960000|2021-11-10 11:49:20|9568.5|9558.5|9568.5|9558.5|9569.9|9559.9|9568.3|9558.3|8
1636544970000|2021-11-10 11:49:30|9568.4|9558.4|9567.6|9557.6|9568.6|9558.6|9567.1|9557.1|10
1636544980000|2021-11-10 11:49:40|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|1
1636545000000|2021-11-10 11:50:00|9567.8|9557.8|9562.5|9552.5|9567.8|9557.8|9562.4|9552.4|8
1636545010000|2021-11-10 11:50:10|9562.6|9552.6|9562|9552|9562.6|9552.6|9562|9552|11
1636545020000|2021-11-10 11:50:20|9561.9|9551.9|9562.5|9552.5|9564.6|9554.6|9561.9|9551.9|9
1636545030000|2021-11-10 11:50:30|9561.5|9551.5|9562.6|9552.6|9562.6|9552.6|9561.3|9551.3|4
1636545040000|2021-11-10 11:50:40|9563.3|9553.3|9561.4|9551.4|9563.3|9553.3|9561.4|9551.4|6
1636545050000|2021-11-10 11:50:50|9561.1|9551.1|9559.4|9549.4|9561.1|9551.1|9559.3|9549.3|6
1636545060000|2021-11-10 11:51:00|9558.8|9548.8|9558|9548|9560.1|9550.1|9558|9548|9
1636545070000|2021-11-10 11:51:10|9557.9|9547.9|9559.1|9549.1|9559.1|9549.1|9557.9|9547.9|2
1636545080000|2021-11-10 11:51:20|9559|9549|9558.6|9548.6|9559|9549|9558.6|9548.6|2
1636545090000|2021-11-10 11:51:30|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|1
1636545100000|2021-11-10 11:51:40|9558.8|9548.8|9559.3|9549.3|9559.3|9549.3|9558.8|9548.8|4
1636545110000|2021-11-10 11:51:50|9559.6|9549.6|9560.3|9550.3|9560.8|9550.8|9559.6|9549.6|4
1636545120000|2021-11-10 11:52:00|9560.5|9550.5|9560.1|9550.1|9561.1|9551.1|9560.1|9550.1|5
1636545130000|2021-11-10 11:52:10|9560.9|9550.9|9560.3|9550.3|9561.1|9551.1|9559.1|9549.1|11
1636545140000|2021-11-10 11:52:20|9560.5|9550.5|9560.3|9550.3|9560.5|9550.5|9560.3|9550.3|2
1636545150000|2021-11-10 11:52:30|9560|9550|9558.9|9548.9|9560.9|9550.9|9558.8|9548.8|9
1636545160000|2021-11-10 11:52:40|9559.1|9549.1|9560.6|9550.6|9561.4|9551.4|9559.1|9549.1|7
1636545170000|2021-11-10 11:52:50|9560.5|9550.5|9561.4|9551.4|9561.6|9551.6|9560.5|9550.5|5
1636545180000|2021-11-10 11:53:00|9562.9|9552.9|9561.3|9551.3|9562.9|9552.9|9561.3|9551.3|6
1636545190000|2021-11-10 11:53:10|9560.9|9550.9|9557.4|9547.4|9560.9|9550.9|9557.4|9547.4|3
1636545200000|2021-11-10 11:53:20|9558.3|9548.3|9560.3|9550.3|9560.8|9550.8|9558.3|9548.3|5
1636545210000|2021-11-10 11:53:30|9560.5|9550.5|9561|9551|9561.8|9551.8|9560.5|9550.5|5
1636545220000|2021-11-10 11:53:40|9560.8|9550.8|9558.9|9548.9|9560.8|9550.8|9558.3|9548.3|5
1636545230000|2021-11-10 11:53:50|9559.1|9549.1|9559.1|9549.1|9559.1|9549.1|9559.1|9549.1|1
1636545240000|2021-11-10 11:54:00|9560.6|9550.6|9559.1|9549.1|9560.6|9550.6|9558.6|9548.6|10
1636545250000|2021-11-10 11:54:10|9559.3|9549.3|9560.8|9550.8|9560.8|9550.8|9558.5|9548.5|7
1636545260000|2021-11-10 11:54:20|9560.4|9550.4|9559|9549|9560.8|9550.8|9559|9549|8
1636545270000|2021-11-10 11:54:30|9559.4|9549.4|9560.8|9550.8|9560.8|9550.8|9559.1|9549.1|11
1636545280000|2021-11-10 11:54:40|9559.9|9549.9|9558.3|9548.3|9560.4|9550.4|9557.8|9547.8|7
1636545290000|2021-11-10 11:54:50|9558|9548|9557.8|9547.8|9558|9548|9557.8|9547.8|2
1636545300000|2021-11-10 11:55:00|9557.9|9547.9|9561|9551|9561|9551|9557.8|9547.8|21
1636545310000|2021-11-10 11:55:10|9561.5|9551.5|9558|9548|9561.5|9551.5|9558|9548|5
1636545340000|2021-11-10 11:55:40|9558.3|9548.3|9558.8|9548.8|9558.8|9548.8|9558.3|9548.3|3
1636545350000|2021-11-10 11:55:50|9558.5|9548.5|9558.8|9548.8|9558.8|9548.8|9558.1|9548.1|5
1636545360000|2021-11-10 11:56:00|9558.5|9548.5|9560.1|9550.1|9560.1|9550.1|9558.5|9548.5|7
1636545370000|2021-11-10 11:56:10|9559.9|9549.9|9560.1|9550.1|9560.1|9550.1|9559.9|9549.9|4
1636545380000|2021-11-10 11:56:20|9559.9|9549.9|9563|9553|9563|9553|9559.9|9549.9|11
1636545390000|2021-11-10 11:56:30|9562.9|9552.9|9559.9|9549.9|9562.9|9552.9|9559.3|9549.3|5
1636545400000|2021-11-10 11:56:40|9559.6|9549.6|9559.6|9549.6|9559.9|9549.9|9559.4|9549.4|4
1636545410000|2021-11-10 11:56:50|9559.3|9549.3|9559.9|9549.9|9560|9550|9557.8|9547.8|9
1636545420000|2021-11-10 11:57:00|9560.1|9550.1|9560|9550|9560.1|9550.1|9560|9550|2
1636545430000|2021-11-10 11:57:10|9558.9|9548.9|9558.3|9548.3|9558.9|9548.9|9557.6|9547.6|8
1636545440000|2021-11-10 11:57:20|9558|9548|9557.5|9547.5|9558|9548|9557.5|9547.5|3
1636545450000|2021-11-10 11:57:30|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|1
1636545460000|2021-11-10 11:57:40|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.3|9547.3|3
1636545470000|2021-11-10 11:57:50|9557.6|9547.6|9557.8|9547.8|9557.8|9547.8|9557.5|9547.5|4
1636545480000|2021-11-10 11:58:00|9557.6|9547.6|9557.4|9547.4|9557.6|9547.6|9557.3|9547.3|6
1636545500000|2021-11-10 11:58:20|9557.1|9547.1|9557.3|9547.3|9557.3|9547.3|9557|9547|4
1636545520000|2021-11-10 11:58:40|9556.8|9546.8|9548.3|9538.3|9556.8|9546.8|9547.5|9537.5|10
1636545530000|2021-11-10 11:58:50|9548.4|9538.4|9548.8|9538.8|9549.4|9539.4|9548.4|9538.4|8
1636545540000|2021-11-10 11:59:00|9549|9539|9549.6|9539.6|9549.6|9539.6|9549|9539|3
1636545550000|2021-11-10 11:59:10|9550|9540|9546.6|9536.6|9550|9540|9546.6|9536.6|8
1636545560000|2021-11-10 11:59:20|9545.3|9535.3|9549.4|9539.4|9550.1|9540.1|9544|9534|16
1636545570000|2021-11-10 11:59:30|9547.3|9537.3|9547|9537|9547.3|9537.3|9546.8|9536.8|5
1636545580000|2021-11-10 11:59:40|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1636545590000|2021-11-10 11:59:50|9547.1|9537.1|9546|9536|9547.1|9537.1|9546|9536|3
1636545600000|2021-11-10 12:00:00|9545.8|9535.8|9547|9537|9547.6|9537.6|9545.8|9535.8|6
1636545610000|2021-11-10 12:00:10|9546.1|9536.1|9545.9|9535.9|9546.1|9536.1|9545.9|9535.9|4
1636545620000|2021-11-10 12:00:20|9543.8|9533.8|9548.8|9538.8|9548.8|9538.8|9542.9|9532.9|9
1636545630000|2021-11-10 12:00:30|9548.9|9538.9|9550.6|9540.6|9551.5|9541.5|9548.9|9538.9|15
1636545640000|2021-11-10 12:00:40|9551.4|9541.4|9550.1|9540.1|9551.8|9541.8|9548.9|9538.9|14
1636545650000|2021-11-10 12:00:50|9549.9|9539.9|9550.6|9540.6|9551.5|9541.5|9549.9|9539.9|9
1636545660000|2021-11-10 12:01:00|9549.6|9539.6|9552.6|9542.6|9553.1|9543.1|9549.6|9539.6|9
1636545670000|2021-11-10 12:01:10|9552|9542|9553.5|9543.5|9553.5|9543.5|9552|9542|7
1636545680000|2021-11-10 12:01:20|9553.9|9543.9|9553.4|9543.4|9553.9|9543.9|9552.9|9542.9|7
1636545690000|2021-11-10 12:01:30|9554|9544|9553.3|9543.3|9554|9544|9553.3|9543.3|3
1636545700000|2021-11-10 12:01:40|9552.4|9542.4|9553.3|9543.3|9553.3|9543.3|9552.4|9542.4|2
1636545710000|2021-11-10 12:01:50|9552.6|9542.6|9552.9|9542.9|9552.9|9542.9|9552.6|9542.6|2
1636545720000|2021-11-10 12:02:00|9553|9543|9550.1|9540.1|9556.4|9546.4|9550.1|9540.1|9
1636545730000|2021-11-10 12:02:10|9549.9|9539.9|9548.5|9538.5|9549.9|9539.9|9548|9538|8
1636545740000|2021-11-10 12:02:20|9548.3|9538.3|9551.5|9541.5|9551.5|9541.5|9548.3|9538.3|8
1636545750000|2021-11-10 12:02:30|9551.6|9541.6|9551|9541|9551.6|9541.6|9549.5|9539.5|5
1636545760000|2021-11-10 12:02:40|9551.4|9541.4|9552.4|9542.4|9552.4|9542.4|9550.1|9540.1|8
1636545770000|2021-11-10 12:02:50|9552.1|9542.1|9551.1|9541.1|9552.3|9542.3|9551.1|9541.1|4
1636545780000|2021-11-10 12:03:00|9551.5|9541.5|9551.9|9541.9|9552.1|9542.1|9550.6|9540.6|7
1636545790000|2021-11-10 12:03:10|9552|9542|9555|9545|9555|9545|9552|9542|6
1636545800000|2021-11-10 12:03:20|9554.9|9544.9|9556.3|9546.3|9556.6|9546.6|9554.9|9544.9|7
1636545810000|2021-11-10 12:03:30|9555.9|9545.9|9555.8|9545.8|9555.9|9545.9|9554.8|9544.8|8
1636545820000|2021-11-10 12:03:40|9555.5|9545.5|9555.1|9545.1|9555.6|9545.6|9554.5|9544.5|7
1636545830000|2021-11-10 12:03:50|9555|9545|9558.6|9548.6|9558.9|9548.9|9555|9545|7
1636545840000|2021-11-10 12:04:00|9558.9|9548.9|9553.6|9543.6|9559.1|9549.1|9553.6|9543.6|6
1636545850000|2021-11-10 12:04:10|9553.9|9543.9|9554.9|9544.9|9556.4|9546.4|9553.9|9543.9|10
1636545860000|2021-11-10 12:04:20|9555.1|9545.1|9554.9|9544.9|9555.6|9545.6|9554.9|9544.9|3
1636545870000|2021-11-10 12:04:30|9554.6|9544.6|9554.6|9544.6|9554.6|9544.6|9554.5|9544.5|3
1636545880000|2021-11-10 12:04:40|9554.8|9544.8|9556.8|9546.8|9556.8|9546.8|9554.8|9544.8|2
1636545890000|2021-11-10 12:04:50|9556.5|9546.5|9556.9|9546.9|9556.9|9546.9|9556.5|9546.5|2
1636545900000|2021-11-10 12:05:00|9556.5|9546.5|9558.8|9548.8|9558.8|9548.8|9556.5|9546.5|4
1636545910000|2021-11-10 12:05:10|9559.4|9549.4|9556.3|9546.3|9559.9|9549.9|9556.3|9546.3|12
1636545920000|2021-11-10 12:05:20|9556.4|9546.4|9558.8|9548.8|9558.8|9548.8|9556.4|9546.4|7
1636545930000|2021-11-10 12:05:30|9559.3|9549.3|9559.8|9549.8|9559.9|9549.9|9558.5|9548.5|8
1636545940000|2021-11-10 12:05:40|9559.1|9549.1|9560.9|9550.9|9560.9|9550.9|9559.1|9549.1|4
1636545950000|2021-11-10 12:05:50|9560.8|9550.8|9558.9|9548.9|9560.8|9550.8|9558.6|9548.6|9
1636545960000|2021-11-10 12:06:00|9559|9549|9559.5|9549.5|9559.5|9549.5|9559|9549|2
1636545970000|2021-11-10 12:06:10|9559.9|9549.9|9561.5|9551.5|9561.5|9551.5|9559.9|9549.9|6
1636545980000|2021-11-10 12:06:20|9561.4|9551.4|9560.1|9550.1|9561.6|9551.6|9559.9|9549.9|11
1636545990000|2021-11-10 12:06:30|9559.9|9549.9|9563.6|9553.6|9563.6|9553.6|9559.9|9549.9|10
1636546000000|2021-11-10 12:06:40|9563.9|9553.9|9563.6|9553.6|9563.9|9553.9|9563.6|9553.6|2
1636546010000|2021-11-10 12:06:50|9564.1|9554.1|9565.3|9555.3|9565.5|9555.5|9564.1|9554.1|5
1636546020000|2021-11-10 12:07:00|9565.4|9555.4|9564.4|9554.4|9565.5|9555.5|9564.1|9554.1|6
1636546030000|2021-11-10 12:07:10|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|9564.4|9554.4|5
1636546040000|2021-11-10 12:07:20|9564.8|9554.8|9566|9556|9566|9556|9564.8|9554.8|5
1636546050000|2021-11-10 12:07:30|9566.3|9556.3|9567.1|9557.1|9567.3|9557.3|9566.3|9556.3|6
1636546060000|2021-11-10 12:07:40|9566.6|9556.6|9565|9555|9566.6|9556.6|9565|9555|6
1636546070000|2021-11-10 12:07:50|9564.6|9554.6|9565.4|9555.4|9566|9556|9564.1|9554.1|7
1636546080000|2021-11-10 12:08:00|9565.1|9555.1|9563.5|9553.5|9565.5|9555.5|9563.5|9553.5|5
1636546100000|2021-11-10 12:08:20|9563.8|9553.8|9562.8|9552.8|9563.8|9553.8|9562.1|9552.1|10
1636546110000|2021-11-10 12:08:30|9562.6|9552.6|9562.5|9552.5|9562.6|9552.6|9560.6|9550.6|13
1636546120000|2021-11-10 12:08:40|9562.3|9552.3|9561.8|9551.8|9562.3|9552.3|9560.6|9550.6|10
1636546130000|2021-11-10 12:08:50|9561.6|9551.6|9560.9|9550.9|9561.6|9551.6|9560.9|9550.9|4
1636546140000|2021-11-10 12:09:00|9561|9551|9561.6|9551.6|9561.6|9551.6|9561|9551|2
1636546150000|2021-11-10 12:09:10|9561.4|9551.4|9560.6|9550.6|9561.4|9551.4|9560.6|9550.6|6
1636546160000|2021-11-10 12:09:20|9560.9|9550.9|9563.5|9553.5|9563.5|9553.5|9560.9|9550.9|5
1636546170000|2021-11-10 12:09:30|9563.4|9553.4|9562.6|9552.6|9563.4|9553.4|9562.6|9552.6|2
1636546180000|2021-11-10 12:09:40|9562.9|9552.9|9562.6|9552.6|9563.1|9553.1|9562.6|9552.6|6
1636546190000|2021-11-10 12:09:50|9562.8|9552.8|9562.6|9552.6|9562.8|9552.8|9562.6|9552.6|2
1636546200000|2021-11-10 12:10:00|9562.1|9552.1|9563.6|9553.6|9563.6|9553.6|9561.9|9551.9|4
1636546210000|2021-11-10 12:10:10|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|1
1636546220000|2021-11-10 12:10:20|9563.4|9553.4|9566.3|9556.3|9566.3|9556.3|9563.4|9553.4|3
1636546230000|2021-11-10 12:10:30|9566.4|9556.4|9566.8|9556.8|9566.9|9556.9|9566.4|9556.4|4
1636546240000|2021-11-10 12:10:40|9566.9|9556.9|9567.1|9557.1|9567.1|9557.1|9566.9|9556.9|2
1636546250000|2021-11-10 12:10:50|9566.9|9556.9|9564|9554|9566.9|9556.9|9561.6|9551.6|10
1636546260000|2021-11-10 12:11:00|9564.3|9554.3|9565.5|9555.5|9565.5|9555.5|9564.3|9554.3|11
1636546280000|2021-11-10 12:11:20|9565.3|9555.3|9565.1|9555.1|9565.3|9555.3|9563.9|9553.9|6
1636546290000|2021-11-10 12:11:30|9565|9555|9565.5|9555.5|9565.5|9555.5|9564.5|9554.5|5
1636546300000|2021-11-10 12:11:40|9565.8|9555.8|9567.1|9557.1|9567.3|9557.3|9565.8|9555.8|3
1636546310000|2021-11-10 12:11:50|9567.4|9557.4|9572.6|9562.6|9572.6|9562.6|9567.3|9557.3|7
1636546320000|2021-11-10 12:12:00|9572.8|9562.8|9572.6|9562.6|9572.8|9562.8|9572.6|9562.6|2
1636546330000|2021-11-10 12:12:10|9571.9|9561.9|9569.9|9559.9|9571.9|9561.9|9568.9|9558.9|6
1636546340000|2021-11-10 12:12:20|9570.1|9560.1|9570.6|9560.6|9570.8|9560.8|9570.1|9560.1|3
1636546350000|2021-11-10 12:12:30|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|1
1636546360000|2021-11-10 12:12:40|9571.1|9561.1|9576.5|9566.5|9576.5|9566.5|9571.1|9561.1|8
1636546370000|2021-11-10 12:12:50|9577|9567|9578|9568|9578.3|9568.3|9576.9|9566.9|7
1636546380000|2021-11-10 12:13:00|9577.5|9567.5|9576.5|9566.5|9577.5|9567.5|9576.5|9566.5|2
1636546390000|2021-11-10 12:13:10|9574|9564|9576.1|9566.1|9577|9567|9574|9564|8
1636546400000|2021-11-10 12:13:20|9576|9566|9576.4|9566.4|9576.4|9566.4|9576|9566|2
1636546410000|2021-11-10 12:13:30|9576.8|9566.8|9577|9567|9577.5|9567.5|9576.4|9566.4|5
1636546420000|2021-11-10 12:13:40|9577.3|9567.3|9576.4|9566.4|9577.5|9567.5|9576.4|9566.4|5
1636546440000|2021-11-10 12:14:00|9576.8|9566.8|9581.8|9571.8|9581.8|9571.8|9576.8|9566.8|9
1636546450000|2021-11-10 12:14:10|9581.5|9571.5|9581.3|9571.3|9581.5|9571.5|9579.8|9569.8|6
1636546460000|2021-11-10 12:14:20|9581|9571|9581|9571|9581.4|9571.4|9580|9570|9
1636546470000|2021-11-10 12:14:30|9580.9|9570.9|9579.1|9569.1|9580.9|9570.9|9579.1|9569.1|9
1636546480000|2021-11-10 12:14:40|9579.4|9569.4|9578|9568|9579.6|9569.6|9578|9568|11
1636546490000|2021-11-10 12:14:50|9579.3|9569.3|9579.5|9569.5|9579.5|9569.5|9578.8|9568.8|4
1636546500000|2021-11-10 12:15:00|9579.8|9569.8|9579.9|9569.9|9580.6|9570.6|9579.4|9569.4|8
1636546510000|2021-11-10 12:15:10|9580|9570|9582.3|9572.3|9582.3|9572.3|9580|9570|4
1636546520000|2021-11-10 12:15:20|9581.8|9571.8|9580.5|9570.5|9581.8|9571.8|9578.6|9568.6|6
1636546530000|2021-11-10 12:15:30|9580.3|9570.3|9578.5|9568.5|9580.5|9570.5|9578.5|9568.5|5
1636546540000|2021-11-10 12:15:40|9578.8|9568.8|9577.1|9567.1|9580.3|9570.3|9577.1|9567.1|10
1636546550000|2021-11-10 12:15:50|9576.9|9566.9|9575.3|9565.3|9576.9|9566.9|9574.5|9564.5|5
1636546560000|2021-11-10 12:16:00|9575.5|9565.5|9573.8|9563.8|9576|9566|9573.3|9563.3|11
1636546580000|2021-11-10 12:16:20|9573.6|9563.6|9574.3|9564.3|9574.3|9564.3|9573.6|9563.6|4
1636546590000|2021-11-10 12:16:30|9574|9564|9573.1|9563.1|9574|9564|9573.1|9563.1|3
1636546600000|2021-11-10 12:16:40|9573.4|9563.4|9574.3|9564.3|9574.3|9564.3|9573.4|9563.4|4
1636546610000|2021-11-10 12:16:50|9574.5|9564.5|9576.3|9566.3|9576.3|9566.3|9574.3|9564.3|4
1636546620000|2021-11-10 12:17:00|9576.1|9566.1|9575.3|9565.3|9576.1|9566.1|9574.6|9564.6|14
1636546630000|2021-11-10 12:17:10|9575.1|9565.1|9575.4|9565.4|9575.4|9565.4|9575|9565|5
1636546640000|2021-11-10 12:17:20|9575.5|9565.5|9574.8|9564.8|9575.5|9565.5|9574.8|9564.8|3
1636546650000|2021-11-10 12:17:30|9574.6|9564.6|9571.4|9561.4|9574.6|9564.6|9570.4|9560.4|8
1636546660000|2021-11-10 12:17:40|9570.9|9560.9|9570.6|9560.6|9571.6|9561.6|9570.3|9560.3|11
1636546670000|2021-11-10 12:17:50|9570.3|9560.3|9569.6|9559.6|9570.3|9560.3|9569.3|9559.3|4
1636546680000|2021-11-10 12:18:00|9569.9|9559.9|9568.8|9558.8|9571.3|9561.3|9568.1|9558.1|14
1636546690000|2021-11-10 12:18:10|9568.5|9558.5|9568.3|9558.3|9568.5|9558.5|9568.3|9558.3|2
1636546700000|2021-11-10 12:18:20|9568.6|9558.6|9567.4|9557.4|9568.9|9558.9|9567.4|9557.4|5
1636546710000|2021-11-10 12:18:30|9567|9557|9567.5|9557.5|9568.5|9558.5|9567|9557|7
1636546730000|2021-11-10 12:18:50|9567.8|9557.8|9569|9559|9570.3|9560.3|9567.8|9557.8|11
1636546740000|2021-11-10 12:19:00|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1636546750000|2021-11-10 12:19:10|9569.5|9559.5|9569|9559|9569.5|9559.5|9569|9559|4
1636546760000|2021-11-10 12:19:20|9568.5|9558.5|9569.3|9559.3|9569.5|9559.5|9568.5|9558.5|5
1636546770000|2021-11-10 12:19:30|9569|9559|9569.8|9559.8|9570.1|9560.1|9569|9559|5
1636546790000|2021-11-10 12:19:50|9569.5|9559.5|9569.1|9559.1|9569.5|9559.5|9568.5|9558.5|8
1636546800000|2021-11-10 12:20:00|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|9569.8|9559.8|4
1636546820000|2021-11-10 12:20:20|9569.8|9559.8|9569.3|9559.3|9570.3|9560.3|9568.4|9558.4|15
1636546830000|2021-11-10 12:20:30|9569.4|9559.4|9571.1|9561.1|9571.6|9561.6|9569.4|9559.4|5
1636546840000|2021-11-10 12:20:40|9571.4|9561.4|9571.1|9561.1|9571.8|9561.8|9571.1|9561.1|3
1636546850000|2021-11-10 12:20:50|9570.6|9560.6|9571.5|9561.5|9571.9|9561.9|9570.6|9560.6|10
1636546860000|2021-11-10 12:21:00|9572.4|9562.4|9572.3|9562.3|9572.4|9562.4|9571.1|9561.1|6
1636546870000|2021-11-10 12:21:10|9572.1|9562.1|9571.8|9561.8|9572.1|9562.1|9571.8|9561.8|3
1636546880000|2021-11-10 12:21:20|9571.1|9561.1|9570.1|9560.1|9571.1|9561.1|9570.1|9560.1|3
1636546890000|2021-11-10 12:21:30|9570.8|9560.8|9571.6|9561.6|9571.6|9561.6|9570.4|9560.4|7
1636546900000|2021-11-10 12:21:40|9571.5|9561.5|9570.5|9560.5|9571.5|9561.5|9570|9560|6
1636546920000|2021-11-10 12:22:00|9570|9560|9570.4|9560.4|9570.5|9560.5|9570|9560|3
1636546930000|2021-11-10 12:22:10|9571.3|9561.3|9570.9|9560.9|9571.4|9561.4|9570.8|9560.8|7
1636546940000|2021-11-10 12:22:20|9571|9561|9570|9560|9571|9561|9570|9560|4
1636546950000|2021-11-10 12:22:30|9570.5|9560.5|9570.9|9560.9|9570.9|9560.9|9569.8|9559.8|6
1636546960000|2021-11-10 12:22:40|9570.6|9560.6|9570.9|9560.9|9571.9|9561.9|9570|9560|7
1636546980000|2021-11-10 12:23:00|9570.6|9560.6|9571.3|9561.3|9571.3|9561.3|9569.8|9559.8|4
1636546990000|2021-11-10 12:23:10|9571.5|9561.5|9571.6|9561.6|9572.4|9562.4|9571.5|9561.5|6
1636547010000|2021-11-10 12:23:30|9571|9561|9571.6|9561.6|9571.6|9561.6|9570.8|9560.8|5
1636547020000|2021-11-10 12:23:40|9572|9562|9573.9|9563.9|9574|9564|9572|9562|4
1636547040000|2021-11-10 12:24:00|9574.1|9564.1|9573.8|9563.8|9575.3|9565.3|9573.6|9563.6|8
1636547050000|2021-11-10 12:24:10|9573.5|9563.5|9571.8|9561.8|9573.5|9563.5|9571.8|9561.8|9
1636547070000|2021-11-10 12:24:30|9571|9561|9573.9|9563.9|9573.9|9563.9|9571|9561|12
1636547080000|2021-11-10 12:24:40|9574|9564|9574.3|9564.3|9574.3|9564.3|9574|9564|2
1636547100000|2021-11-10 12:25:00|9574|9564|9572.5|9562.5|9574|9564|9571.9|9561.9|9
1636547110000|2021-11-10 12:25:10|9573|9563|9573.1|9563.1|9573.1|9563.1|9572.5|9562.5|7
1636547120000|2021-11-10 12:25:20|9573.3|9563.3|9568.3|9558.3|9574.5|9564.5|9568|9558|14
1636547130000|2021-11-10 12:25:30|9568.1|9558.1|9564.6|9554.6|9568.1|9558.1|9564.6|9554.6|8
1636547140000|2021-11-10 12:25:40|9565.1|9555.1|9568.1|9558.1|9568.3|9558.3|9564.3|9554.3|9
1636547150000|2021-11-10 12:25:50|9568.3|9558.3|9569|9559|9569.8|9559.8|9568.1|9558.1|13
1636547160000|2021-11-10 12:26:00|9569.4|9559.4|9568.9|9558.9|9570.3|9560.3|9568.4|9558.4|9
1636547170000|2021-11-10 12:26:10|9569.3|9559.3|9568.4|9558.4|9569.3|9559.3|9568.4|9558.4|4
1636547180000|2021-11-10 12:26:20|9567.9|9557.9|9568.3|9558.3|9569.1|9559.1|9565.9|9555.9|15
1636547190000|2021-11-10 12:26:30|9568|9558|9568.3|9558.3|9568.3|9558.3|9566.4|9556.4|11
1636547200000|2021-11-10 12:26:40|9568.5|9558.5|9571.6|9561.6|9571.9|9561.9|9567.5|9557.5|10
1636547210000|2021-11-10 12:26:50|9570.3|9560.3|9571.3|9561.3|9571.6|9561.6|9569.9|9559.9|10
1636547220000|2021-11-10 12:27:00|9570.9|9560.9|9570.1|9560.1|9572.4|9562.4|9570.1|9560.1|7
1636547230000|2021-11-10 12:27:10|9571.6|9561.6|9570.8|9560.8|9571.6|9561.6|9569|9559|10
1636547240000|2021-11-10 12:27:20|9570.5|9560.5|9569.3|9559.3|9570.8|9560.8|9569.3|9559.3|12
1636547250000|2021-11-10 12:27:30|9568.6|9558.6|9568.8|9558.8|9568.8|9558.8|9568.3|9558.3|4
1636547260000|2021-11-10 12:27:40|9568.9|9558.9|9568.4|9558.4|9569.4|9559.4|9568|9558|11
1636547270000|2021-11-10 12:27:50|9568.1|9558.1|9566.9|9556.9|9568.1|9558.1|9566.5|9556.5|5
1636547280000|2021-11-10 12:28:00|9567|9557|9569.1|9559.1|9569.1|9559.1|9567|9557|5
1636547290000|2021-11-10 12:28:10|9569.5|9559.5|9569.5|9559.5|9570.1|9560.1|9568.4|9558.4|10
1636547300000|2021-11-10 12:28:20|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|9569.5|9559.5|3
1636547310000|2021-11-10 12:28:30|9570.5|9560.5|9571.8|9561.8|9572.3|9562.3|9570.5|9560.5|3
1636547320000|2021-11-10 12:28:40|9571.5|9561.5|9572.3|9562.3|9572.3|9562.3|9570.5|9560.5|9
1636547330000|2021-11-10 12:28:50|9572.4|9562.4|9572.6|9562.6|9572.6|9562.6|9572.3|9562.3|3
1636547340000|2021-11-10 12:29:00|9573.3|9563.3|9572.9|9562.9|9573.3|9563.3|9572.9|9562.9|2
1636547350000|2021-11-10 12:29:10|9572.5|9562.5|9575.1|9565.1|9576.3|9566.3|9572.3|9562.3|8
1636547360000|2021-11-10 12:29:20|9575.5|9565.5|9574.9|9564.9|9575.5|9565.5|9574.9|9564.9|4
1636547370000|2021-11-10 12:29:30|9574.6|9564.6|9577.9|9567.9|9577.9|9567.9|9574|9564|13
1636547380000|2021-11-10 12:29:40|9578|9568|9579.1|9569.1|9579.9|9569.9|9578|9568|15
1636547390000|2021-11-10 12:29:50|9578.3|9568.3|9576.3|9566.3|9578.3|9568.3|9575.1|9565.1|8
1636547400000|2021-11-10 12:30:00|9576.4|9566.4|9575.9|9565.9|9577.1|9567.1|9574.3|9564.3|17
1636547410000|2021-11-10 12:30:10|9575.6|9565.6|9574.6|9564.6|9576|9566|9573.6|9563.6|14
1636547420000|2021-11-10 12:30:20|9574.5|9564.5|9572.6|9562.6|9574.6|9564.6|9572.6|9562.6|4
1636547430000|2021-11-10 12:30:30|9572.5|9562.5|9571.9|9561.9|9572.6|9562.6|9570.8|9560.8|12
1636547440000|2021-11-10 12:30:40|9572.1|9562.1|9571.4|9561.4|9572.6|9562.6|9571.1|9561.1|7
1636547450000|2021-11-10 12:30:50|9571.5|9561.5|9573.5|9563.5|9573.5|9563.5|9571.5|9561.5|2
1636547460000|2021-11-10 12:31:00|9573.6|9563.6|9574.1|9564.1|9574.1|9564.1|9572.5|9562.5|10
1636547470000|2021-11-10 12:31:10|9574.3|9564.3|9575|9565|9575.1|9565.1|9574.3|9564.3|4
1636547480000|2021-11-10 12:31:20|9574|9564|9572.8|9562.8|9574.1|9564.1|9572.8|9562.8|6
1636547490000|2021-11-10 12:31:30|9572.3|9562.3|9576|9566|9576.1|9566.1|9572.3|9562.3|7
1636547500000|2021-11-10 12:31:40|9576.3|9566.3|9572.6|9562.6|9576.5|9566.5|9572.5|9562.5|10
1636547510000|2021-11-10 12:31:50|9573|9563|9574.5|9564.5|9576|9566|9573|9563|12
1636547520000|2021-11-10 12:32:00|9574.3|9564.3|9572|9562|9574.9|9564.9|9572|9562|16
1636547530000|2021-11-10 12:32:10|9571.9|9561.9|9570.3|9560.3|9571.9|9561.9|9570|9560|10
1636547540000|2021-11-10 12:32:20|9570.1|9560.1|9570.6|9560.6|9570.6|9560.6|9568.4|9558.4|5
1636547550000|2021-11-10 12:32:30|9571.8|9561.8|9575.1|9565.1|9575.4|9565.4|9571.8|9561.8|7
1636547560000|2021-11-10 12:32:40|9575|9565|9575|9565|9575|9565|9575|9565|1
1636547570000|2021-11-10 12:32:50|9575.1|9565.1|9575|9565|9575.8|9565.8|9574.8|9564.8|7
1636547580000|2021-11-10 12:33:00|9574.6|9564.6|9569.6|9559.6|9575|9565|9569.6|9559.6|17
1636547590000|2021-11-10 12:33:10|9569.8|9559.8|9568.6|9558.6|9571|9561|9566.3|9556.3|20
1636547600000|2021-11-10 12:33:20|9566.6|9556.6|9563.8|9553.8|9567|9557|9563.4|9553.4|13
1636547610000|2021-11-10 12:33:30|9564|9554|9564.1|9554.1|9565.6|9555.6|9563.3|9553.3|10
1636547620000|2021-11-10 12:33:40|9564.8|9554.8|9565|9555|9565.6|9555.6|9564.4|9554.4|8
1636547630000|2021-11-10 12:33:50|9565.3|9555.3|9563.1|9553.1|9565.8|9555.8|9562.5|9552.5|12
1636547640000|2021-11-10 12:34:00|9563.4|9553.4|9565.3|9555.3|9565.8|9555.8|9563.1|9553.1|17
1636547650000|2021-11-10 12:34:10|9566.4|9556.4|9562.6|9552.6|9566.6|9556.6|9562|9552|12
1636547660000|2021-11-10 12:34:20|9563|9553|9565.5|9555.5|9566.1|9556.1|9562.6|9552.6|9
1636547670000|2021-11-10 12:34:30|9565.8|9555.8|9566.1|9556.1|9568|9558|9565.8|9555.8|12
1636547680000|2021-11-10 12:34:40|9566.5|9556.5|9569.4|9559.4|9569.4|9559.4|9565.9|9555.9|16
1636547690000|2021-11-10 12:34:50|9570|9560|9573.3|9563.3|9573.3|9563.3|9568.5|9558.5|20
1636547700000|2021-11-10 12:35:00|9575|9565|9570.8|9560.8|9577.1|9567.1|9570.8|9560.8|18
1636547710000|2021-11-10 12:35:10|9569.9|9559.9|9571.3|9561.3|9572|9562|9569.3|9559.3|9
1636547720000|2021-11-10 12:35:20|9571.1|9561.1|9575.5|9565.5|9575.5|9565.5|9569.4|9559.4|8
1636547730000|2021-11-10 12:35:30|9575.8|9565.8|9574|9564|9575.8|9565.8|9574|9564|6
1636547740000|2021-11-10 12:35:40|9573.9|9563.9|9575.5|9565.5|9575.5|9565.5|9573.3|9563.3|5
1636547750000|2021-11-10 12:35:50|9575.8|9565.8|9574.5|9564.5|9575.8|9565.8|9574.4|9564.4|8
1636547760000|2021-11-10 12:36:00|9574.9|9564.9|9572.9|9562.9|9578.1|9568.1|9572.9|9562.9|11
1636547770000|2021-11-10 12:36:10|9573.9|9563.9|9575.4|9565.4|9576.5|9566.5|9573.9|9563.9|8
1636547780000|2021-11-10 12:36:20|9575.6|9565.6|9575.9|9565.9|9576|9566|9575|9565|6
1636547790000|2021-11-10 12:36:30|9576.1|9566.1|9576.8|9566.8|9576.8|9566.8|9575.6|9565.6|7
1636547800000|2021-11-10 12:36:40|9577.5|9567.5|9577.1|9567.1|9577.9|9567.9|9575.8|9565.8|13
1636547810000|2021-11-10 12:36:50|9577.4|9567.4|9575.9|9565.9|9577.5|9567.5|9575.6|9565.6|6
1636547820000|2021-11-10 12:37:00|9576.9|9566.9|9576|9566|9576.9|9566.9|9575.6|9565.6|7
1636547830000|2021-11-10 12:37:10|9576.3|9566.3|9579.8|9569.8|9579.8|9569.8|9576.3|9566.3|4
1636547840000|2021-11-10 12:37:20|9580|9570|9582.3|9572.3|9582.3|9572.3|9580|9570|11
1636547850000|2021-11-10 12:37:30|9582|9572|9581.5|9571.5|9582|9572|9581.4|9571.4|4
1636547860000|2021-11-10 12:37:40|9580.4|9570.4|9581|9571|9581|9571|9579.8|9569.8|8
1636547870000|2021-11-10 12:37:50|9581.9|9571.9|9582|9572|9582|9572|9581.9|9571.9|2
1636547890000|2021-11-10 12:38:10|9581.4|9571.4|9580.5|9570.5|9581.4|9571.4|9580.5|9570.5|4
1636547900000|2021-11-10 12:38:20|9580.8|9570.8|9580.3|9570.3|9581|9571|9580|9570|5
1636547910000|2021-11-10 12:38:30|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|1
1636547920000|2021-11-10 12:38:40|9580|9570|9581.3|9571.3|9581.3|9571.3|9579.8|9569.8|7
1636547930000|2021-11-10 12:38:50|9581|9571|9580.3|9570.3|9581|9571|9580.3|9570.3|7
1636547940000|2021-11-10 12:39:00|9580.5|9570.5|9579.8|9569.8|9580.5|9570.5|9579.5|9569.5|8
1636547960000|2021-11-10 12:39:20|9579.5|9569.5|9579.1|9569.1|9579.5|9569.5|9579.1|9569.1|2
1636547970000|2021-11-10 12:39:30|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|9579.4|9569.4|3
1636547980000|2021-11-10 12:39:40|9579.5|9569.5|9579.3|9569.3|9579.5|9569.5|9579.3|9569.3|2
1636548000000|2021-11-10 12:40:00|9579|9569|9575.3|9565.3|9579|9569|9575|9565|9
1636548010000|2021-11-10 12:40:10|9575.9|9565.9|9575.3|9565.3|9575.9|9565.9|9575.3|9565.3|4
1636548020000|2021-11-10 12:40:20|9575.5|9565.5|9577.4|9567.4|9577.5|9567.5|9575.5|9565.5|8
1636548030000|2021-11-10 12:40:30|9577|9567|9576.8|9566.8|9577|9567|9576.8|9566.8|2
1636548040000|2021-11-10 12:40:40|9577|9567|9576.1|9566.1|9577|9567|9575.8|9565.8|8
1636548050000|2021-11-10 12:40:50|9575.9|9565.9|9574.6|9564.6|9575.9|9565.9|9574.6|9564.6|2
1636548060000|2021-11-10 12:41:00|9574.4|9564.4|9575.4|9565.4|9575.4|9565.4|9574.4|9564.4|6
1636548090000|2021-11-10 12:41:30|9575|9565|9574.8|9564.8|9575|9565|9574.8|9564.8|2
1636548100000|2021-11-10 12:41:40|9575|9565|9577.3|9567.3|9578.4|9568.4|9575|9565|11
1636548110000|2021-11-10 12:41:50|9577.5|9567.5|9577|9567|9577.5|9567.5|9576.8|9566.8|5
1636548120000|2021-11-10 12:42:00|9577.4|9567.4|9577.5|9567.5|9577.5|9567.5|9577.4|9567.4|2
1636548130000|2021-11-10 12:42:10|9577.4|9567.4|9578.1|9568.1|9578.1|9568.1|9577.4|9567.4|3
1636548140000|2021-11-10 12:42:20|9578|9568|9578.4|9568.4|9578.4|9568.4|9576.8|9566.8|11
1636548150000|2021-11-10 12:42:30|9578.6|9568.6|9580|9570|9580.3|9570.3|9578.6|9568.6|4
1636548160000|2021-11-10 12:42:40|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|1
1636548170000|2021-11-10 12:42:50|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|1
1636548180000|2021-11-10 12:43:00|9580.3|9570.3|9580|9570|9580.3|9570.3|9579.5|9569.5|7
1636548190000|2021-11-10 12:43:10|9579.6|9569.6|9579.5|9569.5|9579.6|9569.6|9579.4|9569.4|3
1636548200000|2021-11-10 12:43:20|9579.8|9569.8|9580.9|9570.9|9581|9571|9579.8|9569.8|4
1636548210000|2021-11-10 12:43:30|9580.8|9570.8|9579.3|9569.3|9580.8|9570.8|9579|9569|7
1636548220000|2021-11-10 12:43:40|9579.5|9569.5|9578|9568|9579.8|9569.8|9578|9568|4
1636548230000|2021-11-10 12:43:50|9577.9|9567.9|9577.5|9567.5|9578|9568|9576.6|9566.6|8
1636548240000|2021-11-10 12:44:00|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|1
1636548270000|2021-11-10 12:44:30|9578|9568|9577.5|9567.5|9578.6|9568.6|9577|9567|6
1636548280000|2021-11-10 12:44:40|9577.4|9567.4|9577.5|9567.5|9577.5|9567.5|9577|9567|3
1636548290000|2021-11-10 12:44:50|9577.6|9567.6|9578|9568|9578|9568|9577.6|9567.6|2
1636548300000|2021-11-10 12:45:00|9577.9|9567.9|9577.3|9567.3|9578|9568|9576.1|9566.1|13
1636548310000|2021-11-10 12:45:10|9577.4|9567.4|9577.8|9567.8|9577.8|9567.8|9577.4|9567.4|2
1636548320000|2021-11-10 12:45:20|9577.6|9567.6|9577.8|9567.8|9577.8|9567.8|9577.3|9567.3|4
1636548330000|2021-11-10 12:45:30|9577.5|9567.5|9577.1|9567.1|9577.5|9567.5|9577.1|9567.1|2
1636548340000|2021-11-10 12:45:40|9576.8|9566.8|9576.9|9566.9|9576.9|9566.9|9576.8|9566.8|4
1636548350000|2021-11-10 12:45:50|9576.8|9566.8|9576.6|9566.6|9576.8|9566.8|9576.3|9566.3|4
1636548360000|2021-11-10 12:46:00|9576.8|9566.8|9576.9|9566.9|9576.9|9566.9|9576.8|9566.8|2
1636548370000|2021-11-10 12:46:10|9577|9567|9576.9|9566.9|9577|9567|9576.5|9566.5|5
1636548380000|2021-11-10 12:46:20|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|9576.9|9566.9|3
1636548390000|2021-11-10 12:46:30|9578|9568|9577.5|9567.5|9578.1|9568.1|9577|9567|9
1636548400000|2021-11-10 12:46:40|9577.3|9567.3|9577|9567|9577.8|9567.8|9576.5|9566.5|10
1636548410000|2021-11-10 12:46:50|9576.6|9566.6|9577|9567|9577|9567|9576.6|9566.6|5
1636548420000|2021-11-10 12:47:00|9577.3|9567.3|9576.8|9566.8|9577.8|9567.8|9576.8|9566.8|5
1636548430000|2021-11-10 12:47:10|9576.9|9566.9|9576.4|9566.4|9577.3|9567.3|9576.4|9566.4|9
1636548440000|2021-11-10 12:47:20|9576.3|9566.3|9572.4|9562.4|9576.3|9566.3|9571.1|9561.1|10
1636548450000|2021-11-10 12:47:30|9572.6|9562.6|9572.3|9562.3|9573.3|9563.3|9572.3|9562.3|7
1636548460000|2021-11-10 12:47:40|9572|9562|9572|9562|9572|9562|9571.9|9561.9|3
1636548470000|2021-11-10 12:47:50|9572.8|9562.8|9572.8|9562.8|9572.9|9562.9|9572.1|9562.1|6
1636548480000|2021-11-10 12:48:00|9572.9|9562.9|9572.1|9562.1|9573|9563|9572.1|9562.1|8
1636548490000|2021-11-10 12:48:10|9571.9|9561.9|9571.8|9561.8|9572|9562|9570.9|9560.9|6
1636548500000|2021-11-10 12:48:20|9571.6|9561.6|9571.9|9561.9|9571.9|9561.9|9570.8|9560.8|5
1636548510000|2021-11-10 12:48:30|9573.9|9563.9|9573.4|9563.4|9574.5|9564.5|9573.4|9563.4|7
1636548520000|2021-11-10 12:48:40|9573.1|9563.1|9575|9565|9575|9565|9573.1|9563.1|6
1636548530000|2021-11-10 12:48:50|9574.6|9564.6|9577|9567|9577.6|9567.6|9574.6|9564.6|9
1636548540000|2021-11-10 12:49:00|9576.6|9566.6|9578|9568|9578|9568|9576.6|9566.6|8
1636548550000|2021-11-10 12:49:10|9578.3|9568.3|9577.5|9567.5|9578.3|9568.3|9577.4|9567.4|3
1636548560000|2021-11-10 12:49:20|9577.3|9567.3|9576.6|9566.6|9577.5|9567.5|9576.6|9566.6|4
1636548570000|2021-11-10 12:49:30|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|1
1636548580000|2021-11-10 12:49:40|9577.5|9567.5|9575.5|9565.5|9577.5|9567.5|9575.4|9565.4|3
1636548590000|2021-11-10 12:49:50|9575.9|9565.9|9576|9566|9576.3|9566.3|9575.8|9565.8|5
1636548600000|2021-11-10 12:50:00|9575.6|9565.6|9574.6|9564.6|9575.8|9565.8|9573.9|9563.9|8
1636548610000|2021-11-10 12:50:10|9574.1|9564.1|9574.3|9564.3|9574.3|9564.3|9574.1|9564.1|2
1636548620000|2021-11-10 12:50:20|9574.8|9564.8|9573.6|9563.6|9574.8|9564.8|9573.5|9563.5|3
1636548630000|2021-11-10 12:50:30|9573.5|9563.5|9575.8|9565.8|9575.8|9565.8|9573.5|9563.5|2
1636548640000|2021-11-10 12:50:40|9575.6|9565.6|9575|9565|9575.6|9565.6|9573.8|9563.8|6
1636548650000|2021-11-10 12:50:50|9574.6|9564.6|9574.4|9564.4|9575.1|9565.1|9573.9|9563.9|6
1636548660000|2021-11-10 12:51:00|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1636548670000|2021-11-10 12:51:10|9574.5|9564.5|9576.4|9566.4|9577.4|9567.4|9574.5|9564.5|11
1636548680000|2021-11-10 12:51:20|9576.5|9566.5|9578.6|9568.6|9578.6|9568.6|9576.5|9566.5|11
1636548690000|2021-11-10 12:51:30|9578.8|9568.8|9578.6|9568.6|9579.3|9569.3|9578.6|9568.6|9
1636548700000|2021-11-10 12:51:40|9578.8|9568.8|9578.3|9568.3|9578.8|9568.8|9577.8|9567.8|8
1636548720000|2021-11-10 12:52:00|9578|9568|9577.8|9567.8|9578|9568|9577.8|9567.8|4
1636548730000|2021-11-10 12:52:10|9577.5|9567.5|9577|9567|9578|9568|9577|9567|5
1636548740000|2021-11-10 12:52:20|9578|9568|9577.3|9567.3|9578|9568|9577|9567|4
1636548750000|2021-11-10 12:52:30|9577.5|9567.5|9577.8|9567.8|9577.8|9567.8|9577.5|9567.5|2
1636548760000|2021-11-10 12:52:40|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|1
1636548770000|2021-11-10 12:52:50|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|1
1636548780000|2021-11-10 12:53:00|9577.4|9567.4|9576.8|9566.8|9578.5|9568.5|9576.8|9566.8|7
1636548790000|2021-11-10 12:53:10|9576|9566|9575.3|9565.3|9576|9566|9575.3|9565.3|2
1636548800000|2021-11-10 12:53:20|9574.4|9564.4|9576.4|9566.4|9576.8|9566.8|9574.4|9564.4|7
1636548810000|2021-11-10 12:53:30|9576.5|9566.5|9577.5|9567.5|9578|9568|9576.5|9566.5|5
1636548820000|2021-11-10 12:53:40|9577|9567|9576.4|9566.4|9577.6|9567.6|9576.4|9566.4|6
1636548830000|2021-11-10 12:53:50|9576.5|9566.5|9577.6|9567.6|9577.6|9567.6|9576.5|9566.5|7
1636548840000|2021-11-10 12:54:00|9578.5|9568.5|9577.5|9567.5|9578.5|9568.5|9577.5|9567.5|2
1636548860000|2021-11-10 12:54:20|9577.8|9567.8|9578.1|9568.1|9578.1|9568.1|9577.8|9567.8|2
1636548870000|2021-11-10 12:54:30|9578.4|9568.4|9577.8|9567.8|9578.4|9568.4|9577.8|9567.8|4
1636548880000|2021-11-10 12:54:40|9577.5|9567.5|9577.5|9567.5|9577.8|9567.8|9577.1|9567.1|7
1636548890000|2021-11-10 12:54:50|9577.1|9567.1|9577.5|9567.5|9577.5|9567.5|9577.1|9567.1|2
1636548900000|2021-11-10 12:55:00|9577.1|9567.1|9577.5|9567.5|9577.5|9567.5|9577.1|9567.1|2
1636548910000|2021-11-10 12:55:10|9577.6|9567.6|9577|9567|9577.6|9567.6|9576.9|9566.9|4
1636548930000|2021-11-10 12:55:30|9578.4|9568.4|9578.1|9568.1|9578.4|9568.4|9577.6|9567.6|6
1636548940000|2021-11-10 12:55:40|9577.8|9567.8|9577.4|9567.4|9577.8|9567.8|9577.4|9567.4|2
1636548950000|2021-11-10 12:55:50|9576.8|9566.8|9578.4|9568.4|9578.4|9568.4|9576.6|9566.6|9
1636548960000|2021-11-10 12:56:00|9578.3|9568.3|9577.9|9567.9|9578.5|9568.5|9577.9|9567.9|4
1636548970000|2021-11-10 12:56:10|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|1
1636548990000|2021-11-10 12:56:30|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|1
1636549000000|2021-11-10 12:56:40|9577.9|9567.9|9577.3|9567.3|9577.9|9567.9|9577.3|9567.3|2
1636549020000|2021-11-10 12:57:00|9578.1|9568.1|9578|9568|9579|9569|9577.8|9567.8|11
1636549030000|2021-11-10 12:57:10|9578.3|9568.3|9578.3|9568.3|9578.3|9568.3|9578|9568|3
1636549040000|2021-11-10 12:57:20|9578|9568|9577.5|9567.5|9578|9568|9577.5|9567.5|3
1636549050000|2021-11-10 12:57:30|9577.9|9567.9|9578.5|9568.5|9578.9|9568.9|9577.9|9567.9|7
1636549060000|2021-11-10 12:57:40|9578.6|9568.6|9578|9568|9578.6|9568.6|9578|9568|4
1636549070000|2021-11-10 12:57:50|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|1
1636549080000|2021-11-10 12:58:00|9577.5|9567.5|9578.4|9568.4|9578.4|9568.4|9577.5|9567.5|3
1636549090000|2021-11-10 12:58:10|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9578.6|9568.6|5
1636549100000|2021-11-10 12:58:20|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|9578.5|9568.5|3
1636549110000|2021-11-10 12:58:30|9578.5|9568.5|9578.3|9568.3|9578.5|9568.5|9578.3|9568.3|2
1636549120000|2021-11-10 12:58:40|9578|9568|9576.5|9566.5|9578|9568|9576.4|9566.4|5
1636549130000|2021-11-10 12:58:50|9576.6|9566.6|9577.3|9567.3|9577.3|9567.3|9576.6|9566.6|5
1636549140000|2021-11-10 12:59:00|9577.5|9567.5|9578.4|9568.4|9578.4|9568.4|9577.3|9567.3|6
1636549150000|2021-11-10 12:59:10|9578.5|9568.5|9577.8|9567.8|9578.5|9568.5|9577.8|9567.8|5
1636549160000|2021-11-10 12:59:20|9577.4|9567.4|9576.8|9566.8|9577.4|9567.4|9576.5|9566.5|10
1636549170000|2021-11-10 12:59:30|9576.6|9566.6|9578.1|9568.1|9578.5|9568.5|9573|9563|16
1636549180000|2021-11-10 12:59:40|9578.8|9568.8|9582.8|9572.8|9582.8|9572.8|9578.6|9568.6|11
1636549190000|2021-11-10 12:59:50|9582.4|9572.4|9582.8|9572.8|9583.3|9573.3|9581.9|9571.9|12
1636549200000|2021-11-10 13:00:00|9582.6|9572.6|9579.8|9569.8|9591.1|9581.1|9576.6|9566.6|34
1636549210000|2021-11-10 13:00:10|9577.1|9567.1|9577.4|9567.4|9582.1|9572.1|9575.4|9565.4|33
1636549220000|2021-11-10 13:00:20|9577.9|9567.9|9577.6|9567.6|9579.1|9569.1|9577.3|9567.3|22
1636549230000|2021-11-10 13:00:30|9577.5|9567.5|9578.6|9568.6|9581.8|9571.8|9574.5|9564.5|29
1636549240000|2021-11-10 13:00:40|9579.4|9569.4|9582.6|9572.6|9585.4|9575.4|9578.4|9568.4|27
1636549250000|2021-11-10 13:00:50|9582.3|9572.3|9575.8|9565.8|9582.8|9572.8|9574.4|9564.4|17
1636549260000|2021-11-10 13:01:00|9576.5|9566.5|9570.9|9560.9|9576.5|9566.5|9568.9|9558.9|26
1636549270000|2021-11-10 13:01:10|9571.6|9561.6|9572.1|9562.1|9572.9|9562.9|9570.3|9560.3|17
1636549280000|2021-11-10 13:01:20|9572.4|9562.4|9572.9|9562.9|9581.3|9571.3|9570.8|9560.8|24
1636549290000|2021-11-10 13:01:30|9574|9564|9572.3|9562.3|9576.5|9566.5|9571.5|9561.5|20
1636549300000|2021-11-10 13:01:40|9572.5|9562.5|9572.8|9562.8|9575|9565|9571.3|9561.3|32
1636549310000|2021-11-10 13:01:50|9573.1|9563.1|9568.5|9558.5|9573.1|9563.1|9567.3|9557.3|27
1636549320000|2021-11-10 13:02:00|9570.1|9560.1|9570.3|9560.3|9570.8|9560.8|9565.6|9555.6|26
1636549330000|2021-11-10 13:02:10|9571.4|9561.4|9573.8|9563.8|9574.9|9564.9|9570.5|9560.5|28
1636549340000|2021-11-10 13:02:20|9573.3|9563.3|9573.3|9563.3|9574|9564|9571.4|9561.4|19
1636549350000|2021-11-10 13:02:30|9572.4|9562.4|9572.3|9562.3|9572.4|9562.4|9566.9|9556.9|23
1636549360000|2021-11-10 13:02:40|9572|9562|9573.4|9563.4|9575.5|9565.5|9570.8|9560.8|28
1636549370000|2021-11-10 13:02:50|9574.1|9564.1|9574|9564|9575|9565|9572|9562|25
1636549380000|2021-11-10 13:03:00|9574.3|9564.3|9567.9|9557.9|9575|9565|9567.9|9557.9|21
1636549390000|2021-11-10 13:03:10|9568.1|9558.1|9568.9|9558.9|9569.5|9559.5|9565.1|9555.1|21
1636549400000|2021-11-10 13:03:20|9568|9558|9568.5|9558.5|9568.5|9558.5|9562.3|9552.3|20
1636549410000|2021-11-10 13:03:30|9568.6|9558.6|9567|9557|9569|9559|9567|9557|16
1636549420000|2021-11-10 13:03:40|9566.5|9556.5|9566.5|9556.5|9567.3|9557.3|9565.5|9555.5|11
1636549430000|2021-11-10 13:03:50|9566.3|9556.3|9567.3|9557.3|9567.3|9557.3|9565.5|9555.5|8
1636549440000|2021-11-10 13:04:00|9567.4|9557.4|9567.1|9557.1|9568|9558|9566.6|9556.6|14
1636549450000|2021-11-10 13:04:10|9566.9|9556.9|9567.3|9557.3|9569|9559|9566.6|9556.6|21
1636549460000|2021-11-10 13:04:20|9567.9|9557.9|9564.5|9554.5|9567.9|9557.9|9563.8|9553.8|17
1636549470000|2021-11-10 13:04:30|9564|9554|9563.9|9553.9|9564.8|9554.8|9563.6|9553.6|15
1636549480000|2021-11-10 13:04:40|9563.8|9553.8|9559.5|9549.5|9564.3|9554.3|9559|9549|13
1636549490000|2021-11-10 13:04:50|9559.3|9549.3|9557.9|9547.9|9559.3|9549.3|9557.6|9547.6|19
1636549500000|2021-11-10 13:05:00|9557.4|9547.4|9555.8|9545.8|9557.4|9547.4|9555.8|9545.8|17
1636549510000|2021-11-10 13:05:10|9556.3|9546.3|9557.5|9547.5|9557.9|9547.9|9556.3|9546.3|16
1636549520000|2021-11-10 13:05:20|9557.1|9547.1|9560|9550|9561.1|9551.1|9556.3|9546.3|19
1636549530000|2021-11-10 13:05:30|9561|9551|9564.3|9554.3|9565.5|9555.5|9560.8|9550.8|26
1636549540000|2021-11-10 13:05:40|9563.8|9553.8|9561.5|9551.5|9563.8|9553.8|9560.4|9550.4|20
1636549550000|2021-11-10 13:05:50|9561.1|9551.1|9558|9548|9562.5|9552.5|9557.8|9547.8|15
1636549560000|2021-11-10 13:06:00|9557.9|9547.9|9560.8|9550.8|9560.8|9550.8|9557.9|9547.9|13
1636549570000|2021-11-10 13:06:10|9560|9550|9560.3|9550.3|9561.3|9551.3|9559.1|9549.1|16
1636549580000|2021-11-10 13:06:20|9561.5|9551.5|9561.5|9551.5|9562.3|9552.3|9560.8|9550.8|12
1636549590000|2021-11-10 13:06:30|9562|9552|9559.9|9549.9|9562.3|9552.3|9559.4|9549.4|14
1636549600000|2021-11-10 13:06:40|9560|9550|9560.4|9550.4|9562.4|9552.4|9560|9550|14
1636549610000|2021-11-10 13:06:50|9560.3|9550.3|9559.9|9549.9|9562.6|9552.6|9559.6|9549.6|14
1636549620000|2021-11-10 13:07:00|9560.4|9550.4|9558.8|9548.8|9560.4|9550.4|9558|9548|12
1636549630000|2021-11-10 13:07:10|9558.3|9548.3|9559.3|9549.3|9559.3|9549.3|9556|9546|12
1636549640000|2021-11-10 13:07:20|9559.1|9549.1|9561.5|9551.5|9561.8|9551.8|9558.8|9548.8|17
1636549650000|2021-11-10 13:07:30|9561.3|9551.3|9560|9550|9561.3|9551.3|9558.9|9548.9|11
1636549660000|2021-11-10 13:07:40|9560.3|9550.3|9557.5|9547.5|9560.6|9550.6|9556.8|9546.8|17
1636549670000|2021-11-10 13:07:50|9557.8|9547.8|9555.5|9545.5|9558.5|9548.5|9555.5|9545.5|16
1636549680000|2021-11-10 13:08:00|9555.8|9545.8|9549.8|9539.8|9556.3|9546.3|9549.5|9539.5|20
1636549690000|2021-11-10 13:08:10|9550.4|9540.4|9549.5|9539.5|9552|9542|9549|9539|25
1636549700000|2021-11-10 13:08:20|9548.9|9538.9|9547.6|9537.6|9549.5|9539.5|9547.1|9537.1|19
1636549710000|2021-11-10 13:08:30|9547.8|9537.8|9546.5|9536.5|9548.1|9538.1|9546.4|9536.4|17
1636549720000|2021-11-10 13:08:40|9546.4|9536.4|9546.3|9536.3|9547.9|9537.9|9544.8|9534.8|17
1636549730000|2021-11-10 13:08:50|9546.1|9536.1|9547.1|9537.1|9547.8|9537.8|9545.3|9535.3|17
1636549740000|2021-11-10 13:09:00|9549|9539|9553.3|9543.3|9553.5|9543.5|9548.3|9538.3|22
1636549750000|2021-11-10 13:09:10|9553.5|9543.5|9558.4|9548.4|9558.4|9548.4|9553.5|9543.5|20
1636549760000|2021-11-10 13:09:20|9558.1|9548.1|9556.8|9546.8|9558.1|9548.1|9554.6|9544.6|20
1636549770000|2021-11-10 13:09:30|9557.5|9547.5|9556.6|9546.6|9558|9548|9556.6|9546.6|12
1636549780000|2021-11-10 13:09:40|9556.4|9546.4|9551.5|9541.5|9556.4|9546.4|9551.5|9541.5|10
1636549790000|2021-11-10 13:09:50|9551.4|9541.4|9552.1|9542.1|9552.1|9542.1|9550|9540|15
1636549800000|2021-11-10 13:10:00|9553.9|9543.9|9550.6|9540.6|9555.9|9545.9|9550.4|9540.4|25
1636549810000|2021-11-10 13:10:10|9550.8|9540.8|9549.1|9539.1|9550.9|9540.9|9548.3|9538.3|15
1636549820000|2021-11-10 13:10:20|9549.3|9539.3|9551.1|9541.1|9553.3|9543.3|9549.3|9539.3|17
1636549830000|2021-11-10 13:10:30|9551.3|9541.3|9551.9|9541.9|9551.9|9541.9|9548.8|9538.8|16
1636549840000|2021-11-10 13:10:40|9551.4|9541.4|9550.6|9540.6|9551.4|9541.4|9550.1|9540.1|9
1636549850000|2021-11-10 13:10:50|9550.8|9540.8|9553.3|9543.3|9554|9544|9550.8|9540.8|13
1636549860000|2021-11-10 13:11:00|9553.5|9543.5|9556|9546|9556.1|9546.1|9552.3|9542.3|13
1636549870000|2021-11-10 13:11:10|9555.8|9545.8|9557.3|9547.3|9558.1|9548.1|9555.6|9545.6|15
1636549880000|2021-11-10 13:11:20|9557.5|9547.5|9550.6|9540.6|9558.8|9548.8|9550.5|9540.5|14
1636549890000|2021-11-10 13:11:30|9549.9|9539.9|9552.1|9542.1|9552.1|9542.1|9549.3|9539.3|15
1636549900000|2021-11-10 13:11:40|9552.6|9542.6|9551.1|9541.1|9553.1|9543.1|9551.1|9541.1|6
1636549910000|2021-11-10 13:11:50|9550.8|9540.8|9551.1|9541.1|9551.1|9541.1|9549.8|9539.8|8
1636549920000|2021-11-10 13:12:00|9551.6|9541.6|9547.9|9537.9|9551.9|9541.9|9547.5|9537.5|15
1636549930000|2021-11-10 13:12:10|9548.1|9538.1|9546.3|9536.3|9548.3|9538.3|9546.3|9536.3|9
1636549940000|2021-11-10 13:12:20|9546.4|9536.4|9546.3|9536.3|9546.8|9536.8|9546.3|9536.3|8
1636549950000|2021-11-10 13:12:30|9546.1|9536.1|9543.3|9533.3|9546.1|9536.1|9543.3|9533.3|7
1636549960000|2021-11-10 13:12:40|9543.1|9533.1|9544.1|9534.1|9544.1|9534.1|9542.9|9532.9|9
1636549970000|2021-11-10 13:12:50|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|9543.4|9533.4|5
1636549980000|2021-11-10 13:13:00|9544.4|9534.4|9545.1|9535.1|9545.8|9535.8|9544.4|9534.4|9
1636549990000|2021-11-10 13:13:10|9544.8|9534.8|9542.8|9532.8|9544.8|9534.8|9542.6|9532.6|15
1636550000000|2021-11-10 13:13:20|9543.5|9533.5|9548|9538|9548|9538|9543.4|9533.4|13
1636550010000|2021-11-10 13:13:30|9547.8|9537.8|9548.1|9538.1|9548.6|9538.6|9546.6|9536.6|13
1636550020000|2021-11-10 13:13:40|9548.3|9538.3|9548.6|9538.6|9549.1|9539.1|9548.1|9538.1|15
1636550030000|2021-11-10 13:13:50|9548.8|9538.8|9552.1|9542.1|9553.1|9543.1|9548.5|9538.5|18
1636550040000|2021-11-10 13:14:00|9552.3|9542.3|9551.6|9541.6|9553.6|9543.6|9551.6|9541.6|21
1636550050000|2021-11-10 13:14:10|9551.4|9541.4|9551.6|9541.6|9552.1|9542.1|9550.6|9540.6|15
1636550060000|2021-11-10 13:14:20|9553.1|9543.1|9554.9|9544.9|9554.9|9544.9|9553.1|9543.1|9
1636550070000|2021-11-10 13:14:30|9554.4|9544.4|9558.6|9548.6|9558.6|9548.6|9554.4|9544.4|14
1636550080000|2021-11-10 13:14:40|9558.9|9548.9|9558.9|9548.9|9559.4|9549.4|9558.1|9548.1|19
1636550090000|2021-11-10 13:14:50|9559.1|9549.1|9557.8|9547.8|9559.1|9549.1|9556.1|9546.1|23
1636550100000|2021-11-10 13:15:00|9558.3|9548.3|9552.5|9542.5|9558.3|9548.3|9552.5|9542.5|23
1636550110000|2021-11-10 13:15:10|9551.6|9541.6|9549.5|9539.5|9551.6|9541.6|9549.5|9539.5|23
1636550120000|2021-11-10 13:15:20|9549.3|9539.3|9548.6|9538.6|9549.3|9539.3|9547.3|9537.3|24
1636550130000|2021-11-10 13:15:30|9548.4|9538.4|9545.6|9535.6|9549.3|9539.3|9545.5|9535.5|15
1636550140000|2021-11-10 13:15:40|9545.8|9535.8|9551|9541|9551.6|9541.6|9545.8|9535.8|11
1636550150000|2021-11-10 13:15:50|9549.8|9539.8|9552.1|9542.1|9553.5|9543.5|9548.1|9538.1|19
1636550160000|2021-11-10 13:16:00|9551.6|9541.6|9550.5|9540.5|9552.9|9542.9|9549.5|9539.5|19
1636550170000|2021-11-10 13:16:10|9551.3|9541.3|9552.4|9542.4|9552.9|9542.9|9551.3|9541.3|13
1636550180000|2021-11-10 13:16:20|9553.3|9543.3|9551.1|9541.1|9553.3|9543.3|9550.4|9540.4|15
1636550190000|2021-11-10 13:16:30|9550.9|9540.9|9551.8|9541.8|9551.8|9541.8|9550.8|9540.8|4
1636550200000|2021-11-10 13:16:40|9551.6|9541.6|9550.3|9540.3|9551.6|9541.6|9549.9|9539.9|11
1636550210000|2021-11-10 13:16:50|9550|9540|9548.4|9538.4|9550|9540|9548.3|9538.3|10
1636550220000|2021-11-10 13:17:00|9547|9537|9550|9540|9550|9540|9545.9|9535.9|16
1636550230000|2021-11-10 13:17:10|9550.1|9540.1|9553.4|9543.4|9553.4|9543.4|9550.1|9540.1|15
1636550250000|2021-11-10 13:17:30|9554.3|9544.3|9555.5|9545.5|9555.8|9545.8|9554.3|9544.3|5
1636550260000|2021-11-10 13:17:40|9555.3|9545.3|9556.8|9546.8|9557.4|9547.4|9555.3|9545.3|12
1636550270000|2021-11-10 13:17:50|9556.5|9546.5|9552.3|9542.3|9556.8|9546.8|9551.5|9541.5|14
1636550280000|2021-11-10 13:18:00|9552.6|9542.6|9554.1|9544.1|9554.1|9544.1|9552.6|9542.6|14
1636550290000|2021-11-10 13:18:10|9553.8|9543.8|9552.4|9542.4|9554|9544|9551.5|9541.5|13
1636550300000|2021-11-10 13:18:20|9553.4|9543.4|9551.6|9541.6|9553.4|9543.4|9551.6|9541.6|5
1636550310000|2021-11-10 13:18:30|9552|9542|9552.4|9542.4|9553.4|9543.4|9551|9541|15
1636550320000|2021-11-10 13:18:40|9552.5|9542.5|9554.8|9544.8|9555.4|9545.4|9552.5|9542.5|13
1636550330000|2021-11-10 13:18:50|9555.1|9545.1|9555.8|9545.8|9555.8|9545.8|9554.8|9544.8|6
1636550340000|2021-11-10 13:19:00|9556.8|9546.8|9556.6|9546.6|9557.5|9547.5|9556.3|9546.3|15
1636550350000|2021-11-10 13:19:10|9556.9|9546.9|9561.5|9551.5|9562|9552|9556.9|9546.9|12
1636550360000|2021-11-10 13:19:20|9561.4|9551.4|9559.8|9549.8|9561.4|9551.4|9559.8|9549.8|4
1636550370000|2021-11-10 13:19:30|9561.3|9551.3|9559.5|9549.5|9561.3|9551.3|9559.4|9549.4|11
1636550380000|2021-11-10 13:19:40|9560|9550|9559.9|9549.9|9560.3|9550.3|9558.1|9548.1|17
1636550390000|2021-11-10 13:19:50|9559.6|9549.6|9556.9|9546.9|9559.6|9549.6|9556.6|9546.6|6
1636550400000|2021-11-10 13:20:00|9557.4|9547.4|9557.5|9547.5|9558.6|9548.6|9557.4|9547.4|14
1636550410000|2021-11-10 13:20:10|9556.4|9546.4|9554.9|9544.9|9556.5|9546.5|9554.5|9544.5|18
1636550420000|2021-11-10 13:20:20|9554.8|9544.8|9555.4|9545.4|9556|9546|9554.8|9544.8|5
1636550430000|2021-11-10 13:20:30|9555.6|9545.6|9556.6|9546.6|9556.6|9546.6|9555.6|9545.6|5
1636550440000|2021-11-10 13:20:40|9556.8|9546.8|9561.3|9551.3|9561.4|9551.4|9556.8|9546.8|16
1636550450000|2021-11-10 13:20:50|9560.9|9550.9|9559.8|9549.8|9560.9|9550.9|9559.8|9549.8|5
1636550460000|2021-11-10 13:21:00|9559|9549|9554.4|9544.4|9559|9549|9554|9544|15
1636550470000|2021-11-10 13:21:10|9554.6|9544.6|9555.4|9545.4|9555.4|9545.4|9554.6|9544.6|7
1636550480000|2021-11-10 13:21:20|9555.1|9545.1|9547.3|9537.3|9555.1|9545.1|9547.3|9537.3|10
1636550490000|2021-11-10 13:21:30|9547|9537|9546.6|9536.6|9547.5|9537.5|9546.6|9536.6|10
1636550500000|2021-11-10 13:21:40|9546.9|9536.9|9547|9537|9547.3|9537.3|9546.5|9536.5|10
1636550510000|2021-11-10 13:21:50|9546.8|9536.8|9543.9|9533.9|9546.9|9536.9|9543.9|9533.9|11
1636550520000|2021-11-10 13:22:00|9544|9534|9545|9535|9545|9535|9543|9533|13
1636550530000|2021-11-10 13:22:10|9544.8|9534.8|9542.4|9532.4|9545|9535|9542.4|9532.4|12
1636550540000|2021-11-10 13:22:20|9540.8|9530.8|9541.8|9531.8|9542|9532|9540.3|9530.3|13
1636550550000|2021-11-10 13:22:30|9541.6|9531.6|9539.9|9529.9|9541.6|9531.6|9539.6|9529.6|9
1636550560000|2021-11-10 13:22:40|9539.5|9529.5|9539.9|9529.9|9539.9|9529.9|9538.3|9528.3|8
1636550570000|2021-11-10 13:22:50|9540.1|9530.1|9541.5|9531.5|9541.8|9531.8|9540.1|9530.1|13
1636550580000|2021-11-10 13:23:00|9539.9|9529.9|9542.3|9532.3|9543.8|9533.8|9539.9|9529.9|15
1636550590000|2021-11-10 13:23:10|9542.8|9532.8|9541.1|9531.1|9543.1|9533.1|9541.1|9531.1|16
1636550600000|2021-11-10 13:23:20|9541.9|9531.9|9544.9|9534.9|9545.6|9535.6|9541.9|9531.9|14
1636550610000|2021-11-10 13:23:30|9545.1|9535.1|9546.5|9536.5|9546.5|9536.5|9543.8|9533.8|15
1636550620000|2021-11-10 13:23:40|9546.4|9536.4|9547.6|9537.6|9547.6|9537.6|9546.4|9536.4|3
1636550630000|2021-11-10 13:23:50|9548.9|9538.9|9549.9|9539.9|9549.9|9539.9|9548.9|9538.9|6
1636550640000|2021-11-10 13:24:00|9550|9540|9546.5|9536.5|9550|9540|9546.5|9536.5|13
1636550650000|2021-11-10 13:24:10|9545.1|9535.1|9544.5|9534.5|9545.3|9535.3|9544.5|9534.5|10
1636550660000|2021-11-10 13:24:20|9544.8|9534.8|9546.8|9536.8|9546.8|9536.8|9543.9|9533.9|19
1636550670000|2021-11-10 13:24:30|9546.9|9536.9|9545|9535|9546.9|9536.9|9545|9535|4
1636550680000|2021-11-10 13:24:40|9544.9|9534.9|9549.5|9539.5|9549.5|9539.5|9544.8|9534.8|13
1636550690000|2021-11-10 13:24:50|9549.3|9539.3|9550|9540|9550|9540|9549.3|9539.3|6
1636550700000|2021-11-10 13:25:00|9550.3|9540.3|9543.6|9533.6|9550.4|9540.4|9542.9|9532.9|19
1636550710000|2021-11-10 13:25:10|9543.4|9533.4|9544.5|9534.5|9544.5|9534.5|9541.3|9531.3|14
1636550720000|2021-11-10 13:25:20|9544.4|9534.4|9545.4|9535.4|9546.6|9536.6|9543.5|9533.5|12
1636550730000|2021-11-10 13:25:30|9545.1|9535.1|9547.5|9537.5|9547.5|9537.5|9544.4|9534.4|13
1636550740000|2021-11-10 13:25:40|9547.3|9537.3|9547.6|9537.6|9547.6|9537.6|9546.8|9536.8|7
1636550750000|2021-11-10 13:25:50|9547.5|9537.5|9546.6|9536.6|9548.1|9538.1|9546.3|9536.3|13
1636550760000|2021-11-10 13:26:00|9547.4|9537.4|9549.1|9539.1|9549.8|9539.8|9546|9536|20
1636550770000|2021-11-10 13:26:10|9549.8|9539.8|9552.3|9542.3|9552.8|9542.8|9549.8|9539.8|17
1636550780000|2021-11-10 13:26:20|9552|9542|9553|9543|9553|9543|9550.9|9540.9|21
1636550790000|2021-11-10 13:26:30|9552|9542|9550.8|9540.8|9552.6|9542.6|9550.6|9540.6|11
1636550800000|2021-11-10 13:26:40|9551|9541|9551.3|9541.3|9551.3|9541.3|9550.8|9540.8|4
1636550810000|2021-11-10 13:26:50|9551.5|9541.5|9551.6|9541.6|9552.5|9542.5|9550.4|9540.4|10
1636550820000|2021-11-10 13:27:00|9551.8|9541.8|9552.1|9542.1|9552.5|9542.5|9551.8|9541.8|5
1636550830000|2021-11-10 13:27:10|9552.3|9542.3|9554.1|9544.1|9554.1|9544.1|9552.3|9542.3|6
1636550840000|2021-11-10 13:27:20|9554.8|9544.8|9556.9|9546.9|9558.1|9548.1|9554.3|9544.3|14
1636550850000|2021-11-10 13:27:30|9557.8|9547.8|9555.8|9545.8|9557.9|9547.9|9555.6|9545.6|21
1636550860000|2021-11-10 13:27:40|9555.9|9545.9|9557|9547|9557.9|9547.9|9555.4|9545.4|12
1636550870000|2021-11-10 13:27:50|9556.6|9546.6|9558.5|9548.5|9558.5|9548.5|9556.6|9546.6|9
1636550880000|2021-11-10 13:28:00|9558.8|9548.8|9553.1|9543.1|9558.8|9548.8|9552.6|9542.6|12
1636550890000|2021-11-10 13:28:10|9553.5|9543.5|9554.9|9544.9|9555.5|9545.5|9553.4|9543.4|9
1636550900000|2021-11-10 13:28:20|9554.6|9544.6|9553.4|9543.4|9554.6|9544.6|9553.3|9543.3|11
1636550910000|2021-11-10 13:28:30|9553.8|9543.8|9556.8|9546.8|9557|9547|9553.8|9543.8|12
1636550920000|2021-11-10 13:28:40|9557|9547|9556.9|9546.9|9557.4|9547.4|9556.9|9546.9|6
1636550930000|2021-11-10 13:28:50|9557.4|9547.4|9558.5|9548.5|9558.9|9548.9|9557.4|9547.4|5
1636550940000|2021-11-10 13:29:00|9557.9|9547.9|9562.1|9552.1|9562.1|9552.1|9557.5|9547.5|14
1636550950000|2021-11-10 13:29:10|9561.6|9551.6|9561.4|9551.4|9562.5|9552.5|9560.9|9550.9|11
1636550960000|2021-11-10 13:29:20|9561.6|9551.6|9565.8|9555.8|9565.8|9555.8|9561.6|9551.6|17
1636550970000|2021-11-10 13:29:30|9565.6|9555.6|9566.1|9556.1|9567|9557|9565.6|9555.6|6
1636550980000|2021-11-10 13:29:40|9566.4|9556.4|9565|9555|9566.4|9556.4|9563.1|9553.1|13
1636550990000|2021-11-10 13:29:50|9564.9|9554.9|9564|9554|9565.1|9555.1|9563.4|9553.4|9
1636551000000|2021-11-10 13:30:00|9563.6|9553.6|9552.9|9542.9|9563.6|9553.6|9551.6|9541.6|17
1636551010000|2021-11-10 13:30:10|9552.4|9542.4|9548.1|9538.1|9553.1|9543.1|9548.1|9538.1|17
1636551020000|2021-11-10 13:30:20|9548.4|9538.4|9550.5|9540.5|9551.8|9541.8|9548.4|9538.4|22
1636551030000|2021-11-10 13:30:30|9550.8|9540.8|9551.6|9541.6|9553.9|9543.9|9550.8|9540.8|14
1636551040000|2021-11-10 13:30:40|9551.4|9541.4|9551|9541|9551.4|9541.4|9549.4|9539.4|10
1636551050000|2021-11-10 13:30:50|9551.3|9541.3|9553.4|9543.4|9554.6|9544.6|9551.3|9541.3|15
1636551060000|2021-11-10 13:31:00|9552.4|9542.4|9547.5|9537.5|9552.4|9542.4|9546.6|9536.6|15
1636551070000|2021-11-10 13:31:10|9547.3|9537.3|9542.9|9532.9|9547.3|9537.3|9542.9|9532.9|18
1636551080000|2021-11-10 13:31:20|9544.6|9534.6|9540.1|9530.1|9544.6|9534.6|9538.8|9528.8|25
1636551090000|2021-11-10 13:31:30|9540.4|9530.4|9540.1|9530.1|9543.1|9533.1|9539.1|9529.1|29
1636551100000|2021-11-10 13:31:40|9540.3|9530.3|9546.9|9536.9|9547.3|9537.3|9540.3|9530.3|29
1636551110000|2021-11-10 13:31:50|9547.1|9537.1|9544.1|9534.1|9548.3|9538.3|9543.8|9533.8|23
1636551120000|2021-11-10 13:32:00|9543.6|9533.6|9549.5|9539.5|9549.5|9539.5|9540.6|9530.6|29
1636551130000|2021-11-10 13:32:10|9548.1|9538.1|9548.4|9538.4|9551.1|9541.1|9546.4|9536.4|27
1636551140000|2021-11-10 13:32:20|9547.9|9537.9|9549.4|9539.4|9549.6|9539.6|9546.9|9536.9|22
1636551150000|2021-11-10 13:32:30|9549|9539|9544.5|9534.5|9550|9540|9543.6|9533.6|20
1636551160000|2021-11-10 13:32:40|9545.5|9535.5|9549.9|9539.9|9549.9|9539.9|9545.5|9535.5|24
1636551170000|2021-11-10 13:32:50|9549.5|9539.5|9549.9|9539.9|9550.8|9540.8|9547.3|9537.3|21
1636551180000|2021-11-10 13:33:00|9549.4|9539.4|9544.3|9534.3|9549.4|9539.4|9543|9533|22
1636551190000|2021-11-10 13:33:10|9545.3|9535.3|9541.4|9531.4|9545.3|9535.3|9539.4|9529.4|23
1636551200000|2021-11-10 13:33:20|9540.8|9530.8|9544.3|9534.3|9544.3|9534.3|9540.8|9530.8|7
1636551210000|2021-11-10 13:33:30|9544.5|9534.5|9556|9546|9556.1|9546.1|9544.5|9534.5|21
1636551220000|2021-11-10 13:33:40|9555.5|9545.5|9559|9549|9559.3|9549.3|9555.5|9545.5|25
1636551230000|2021-11-10 13:33:50|9561.5|9551.5|9573.5|9563.5|9574.1|9564.1|9561.5|9551.5|31
1636551240000|2021-11-10 13:34:00|9573.1|9563.1|9578.1|9568.1|9578.1|9568.1|9569.4|9559.4|26
1636551250000|2021-11-10 13:34:10|9576.9|9566.9|9579.3|9569.3|9581.4|9571.4|9574.9|9564.9|32
1636551260000|2021-11-10 13:34:20|9580.3|9570.3|9577.4|9567.4|9581.3|9571.3|9576.6|9566.6|28
1636551270000|2021-11-10 13:34:30|9576.1|9566.1|9578|9568|9579|9569|9574.9|9564.9|25
1636551280000|2021-11-10 13:34:40|9577.9|9567.9|9577.5|9567.5|9578.3|9568.3|9575.6|9565.6|24
1636551290000|2021-11-10 13:34:50|9577.9|9567.9|9577.5|9567.5|9578.4|9568.4|9572.9|9562.9|24
1636551300000|2021-11-10 13:35:00|9576.5|9566.5|9577.5|9567.5|9577.5|9567.5|9574.8|9564.8|26
1636551310000|2021-11-10 13:35:10|9578.1|9568.1|9576.5|9566.5|9578.1|9568.1|9573.8|9563.8|29
1636551320000|2021-11-10 13:35:20|9577|9567|9574.9|9564.9|9577|9567|9573.8|9563.8|24
1636551330000|2021-11-10 13:35:30|9574.1|9564.1|9571.9|9561.9|9575.1|9565.1|9571.9|9561.9|17
1636551340000|2021-11-10 13:35:40|9571.8|9561.8|9575.1|9565.1|9576.8|9566.8|9570.5|9560.5|34
1636551350000|2021-11-10 13:35:50|9574.1|9564.1|9571.8|9561.8|9574.3|9564.3|9571.4|9561.4|25
1636551360000|2021-11-10 13:36:00|9573.6|9563.6|9569.6|9559.6|9573.9|9563.9|9567.8|9557.8|23
1636551370000|2021-11-10 13:36:10|9571.1|9561.1|9569.1|9559.1|9571.9|9561.9|9567.8|9557.8|26
1636551380000|2021-11-10 13:36:20|9568.5|9558.5|9570.5|9560.5|9571|9561|9568.4|9558.4|17
1636551390000|2021-11-10 13:36:30|9570.4|9560.4|9571.9|9561.9|9571.9|9561.9|9568.8|9558.8|24
1636551400000|2021-11-10 13:36:40|9572.1|9562.1|9571.5|9561.5|9572.1|9562.1|9568.9|9558.9|22
1636551410000|2021-11-10 13:36:50|9571.9|9561.9|9573.6|9563.6|9573.8|9563.8|9571.4|9561.4|14
1636551420000|2021-11-10 13:37:00|9573.9|9563.9|9568.1|9558.1|9573.9|9563.9|9567.4|9557.4|24
1636551430000|2021-11-10 13:37:10|9567.6|9557.6|9566.8|9556.8|9569.5|9559.5|9566.8|9556.8|20
1636551440000|2021-11-10 13:37:20|9568.5|9558.5|9570.8|9560.8|9571.5|9561.5|9566.8|9556.8|26
1636551450000|2021-11-10 13:37:30|9571.4|9561.4|9571|9561|9573.5|9563.5|9571|9561|21
1636551460000|2021-11-10 13:37:40|9570.5|9560.5|9571.5|9561.5|9572.4|9562.4|9570.5|9560.5|13
1636551470000|2021-11-10 13:37:50|9571.8|9561.8|9573.3|9563.3|9573.4|9563.4|9571.1|9561.1|18
1636551480000|2021-11-10 13:38:00|9573.5|9563.5|9570.3|9560.3|9574|9564|9570.3|9560.3|17
1636551490000|2021-11-10 13:38:10|9570|9560|9568.1|9558.1|9570.3|9560.3|9567.4|9557.4|18
1636551500000|2021-11-10 13:38:20|9568.3|9558.3|9569.9|9559.9|9570.1|9560.1|9568.3|9558.3|17
1636551510000|2021-11-10 13:38:30|9569.6|9559.6|9568.4|9558.4|9569.9|9559.9|9567.1|9557.1|19
1636551520000|2021-11-10 13:38:40|9568.1|9558.1|9568.4|9558.4|9569.5|9559.5|9567.9|9557.9|11
1636551530000|2021-11-10 13:38:50|9568.6|9558.6|9569|9559|9569.6|9559.6|9568.5|9558.5|12
1636551540000|2021-11-10 13:39:00|9569.4|9559.4|9570.1|9560.1|9573.3|9563.3|9569|9559|22
1636551550000|2021-11-10 13:39:10|9570.3|9560.3|9571|9561|9571|9561|9569.6|9559.6|15
1636551560000|2021-11-10 13:39:20|9570.9|9560.9|9566.9|9556.9|9572.4|9562.4|9566.9|9556.9|22
1636551570000|2021-11-10 13:39:30|9567.1|9557.1|9562.6|9552.6|9567.8|9557.8|9562|9552|17
1636551580000|2021-11-10 13:39:40|9562|9552|9557.6|9547.6|9562|9552|9557.1|9547.1|22
1636551590000|2021-11-10 13:39:50|9557.9|9547.9|9561.1|9551.1|9562.3|9552.3|9557.9|9547.9|18
1636551600000|2021-11-10 13:40:00|9560.8|9550.8|9569.6|9559.6|9570|9560|9560.8|9550.8|22
1636551610000|2021-11-10 13:40:10|9568.9|9558.9|9565.1|9555.1|9569|9559|9565|9555|16
1636551620000|2021-11-10 13:40:20|9565.4|9555.4|9569.3|9559.3|9569.3|9559.3|9565.4|9555.4|23
1636551630000|2021-11-10 13:40:30|9568.8|9558.8|9568.3|9558.3|9568.8|9558.8|9566.8|9556.8|19
1636551640000|2021-11-10 13:40:40|9568.1|9558.1|9567.1|9557.1|9568.9|9558.9|9566|9556|21
1636551650000|2021-11-10 13:40:50|9567.5|9557.5|9572.1|9562.1|9572.9|9562.9|9566.9|9556.9|20
1636551660000|2021-11-10 13:41:00|9572.5|9562.5|9571.8|9561.8|9572.5|9562.5|9569.5|9559.5|15
1636551670000|2021-11-10 13:41:10|9572.6|9562.6|9573.9|9563.9|9574.1|9564.1|9572|9562|18
1636551680000|2021-11-10 13:41:20|9574|9564|9578|9568|9578|9568|9574|9564|11
1636551690000|2021-11-10 13:41:30|9578.3|9568.3|9579.1|9569.1|9580.1|9570.1|9577.5|9567.5|22
1636551700000|2021-11-10 13:41:40|9580.1|9570.1|9580.3|9570.3|9580.6|9570.6|9578.6|9568.6|23
1636551710000|2021-11-10 13:41:50|9581.4|9571.4|9578.5|9568.5|9581.6|9571.6|9578.5|9568.5|24
1636551720000|2021-11-10 13:42:00|9578.9|9568.9|9578.1|9568.1|9579.6|9569.6|9577.8|9567.8|22
1636551730000|2021-11-10 13:42:10|9578|9568|9577|9567|9578|9568|9575.5|9565.5|22
1636551740000|2021-11-10 13:42:20|9576.6|9566.6|9578.8|9568.8|9578.9|9568.9|9576.6|9566.6|15
1636551750000|2021-11-10 13:42:30|9579|9569|9579.3|9569.3|9580|9570|9578.5|9568.5|20
1636551760000|2021-11-10 13:42:40|9580|9570|9580.4|9570.4|9582.3|9572.3|9578.6|9568.6|24
1636551770000|2021-11-10 13:42:50|9580.8|9570.8|9580.6|9570.6|9582.1|9572.1|9580.5|9570.5|21
1636551780000|2021-11-10 13:43:00|9580.1|9570.1|9579.8|9569.8|9581.1|9571.1|9579|9569|21
1636551790000|2021-11-10 13:43:10|9579|9569|9581.9|9571.9|9581.9|9571.9|9578.6|9568.6|17
1636551800000|2021-11-10 13:43:20|9582.1|9572.1|9583.5|9573.5|9583.5|9573.5|9582.1|9572.1|15
1636551810000|2021-11-10 13:43:30|9583.1|9573.1|9582.9|9572.9|9583.3|9573.3|9582.1|9572.1|15
1636551820000|2021-11-10 13:43:40|9582.6|9572.6|9584.6|9574.6|9584.8|9574.8|9582.6|9572.6|14
1636551830000|2021-11-10 13:43:50|9585|9575|9583.8|9573.8|9585|9575|9583.3|9573.3|15
1636551840000|2021-11-10 13:44:00|9584.3|9574.3|9591.6|9581.6|9592.6|9582.6|9584.3|9574.3|24
1636551850000|2021-11-10 13:44:10|9591.5|9581.5|9593.5|9583.5|9594.6|9584.6|9590.9|9580.9|16
1636551860000|2021-11-10 13:44:20|9593.4|9583.4|9593.8|9583.8|9594.6|9584.6|9593.4|9583.4|9
1636551870000|2021-11-10 13:44:30|9594|9584|9599.6|9589.6|9599.6|9589.6|9594|9584|16
1636551880000|2021-11-10 13:44:40|9600.9|9590.9|9601.1|9591.1|9602|9592|9599.8|9589.8|14
1636551890000|2021-11-10 13:44:50|9601.5|9591.5|9600|9590|9602.4|9592.4|9599.8|9589.8|16
1636551900000|2021-11-10 13:45:00|9599.8|9589.8|9597.6|9587.6|9602.4|9592.4|9597.6|9587.6|23
1636551910000|2021-11-10 13:45:10|9596.5|9586.5|9597.6|9587.6|9598.9|9588.9|9596.5|9586.5|26
1636551920000|2021-11-10 13:45:20|9597.5|9587.5|9595.8|9585.8|9598.6|9588.6|9595|9585|21
1636551930000|2021-11-10 13:45:30|9596|9586|9596.6|9586.6|9596.9|9586.9|9595.8|9585.8|14
1636551940000|2021-11-10 13:45:40|9596.5|9586.5|9596.8|9586.8|9596.8|9586.8|9594.6|9584.6|15
1636551950000|2021-11-10 13:45:50|9596.9|9586.9|9596.9|9586.9|9599.6|9589.6|9596.9|9586.9|20
1636551960000|2021-11-10 13:46:00|9596.6|9586.6|9590.9|9580.9|9598.5|9588.5|9590.9|9580.9|23
1636551970000|2021-11-10 13:46:10|9591.4|9581.4|9590.3|9580.3|9592.9|9582.9|9589.9|9579.9|19
1636551980000|2021-11-10 13:46:20|9590.8|9580.8|9590.5|9580.5|9592.4|9582.4|9589.3|9579.3|21
1636551990000|2021-11-10 13:46:30|9590.3|9580.3|9591.9|9581.9|9592.4|9582.4|9588.4|9578.4|16
1636552000000|2021-11-10 13:46:40|9591.4|9581.4|9591.3|9581.3|9591.9|9581.9|9590.1|9580.1|14
1636552010000|2021-11-10 13:46:50|9590.8|9580.8|9590.8|9580.8|9593.4|9583.4|9590.4|9580.4|21
1636552020000|2021-11-10 13:47:00|9589.8|9579.8|9594.1|9584.1|9594.1|9584.1|9589.6|9579.6|16
1636552030000|2021-11-10 13:47:10|9593.6|9583.6|9588.4|9578.4|9594.1|9584.1|9587.9|9577.9|23
1636552040000|2021-11-10 13:47:20|9588.1|9578.1|9591.8|9581.8|9592.5|9582.5|9588.1|9578.1|20
1636552050000|2021-11-10 13:47:30|9592.4|9582.4|9589.1|9579.1|9593|9583|9589.1|9579.1|19
1636552060000|2021-11-10 13:47:40|9589|9579|9593.4|9583.4|9593.6|9583.6|9588.6|9578.6|21
1636552070000|2021-11-10 13:47:50|9594.1|9584.1|9592.6|9582.6|9595.1|9585.1|9590.9|9580.9|19
1636552080000|2021-11-10 13:48:00|9592.4|9582.4|9591.5|9581.5|9594.6|9584.6|9590.3|9580.3|20
1636552090000|2021-11-10 13:48:10|9591.4|9581.4|9594.5|9584.5|9595.1|9585.1|9590.8|9580.8|18
1636552100000|2021-11-10 13:48:20|9594.1|9584.1|9598.1|9588.1|9598.1|9588.1|9594.1|9584.1|14
1636552110000|2021-11-10 13:48:30|9597.1|9587.1|9594.9|9584.9|9597.1|9587.1|9594.9|9584.9|14
1636552120000|2021-11-10 13:48:40|9594.5|9584.5|9590.4|9580.4|9594.6|9584.6|9590.4|9580.4|21
1636552130000|2021-11-10 13:48:50|9590.6|9580.6|9592.4|9582.4|9592.4|9582.4|9590.6|9580.6|12
1636552140000|2021-11-10 13:49:00|9593.4|9583.4|9602.8|9592.8|9603.8|9593.8|9592.1|9582.1|27
1636552150000|2021-11-10 13:49:10|9602.9|9592.9|9604.1|9594.1|9604.8|9594.8|9602.9|9592.9|20
1636552160000|2021-11-10 13:49:20|9603.6|9593.6|9602.9|9592.9|9604.1|9594.1|9599.8|9589.8|22
1636552170000|2021-11-10 13:49:30|9603.3|9593.3|9603.9|9593.9|9604|9594|9602.9|9592.9|14
1636552180000|2021-11-10 13:49:40|9604.4|9594.4|9604.1|9594.1|9604.6|9594.6|9603.4|9593.4|20
1636552190000|2021-11-10 13:49:50|9603.9|9593.9|9602.6|9592.6|9604|9594|9601.1|9591.1|19
1636552200000|2021-11-10 13:50:00|9602.9|9592.9|9604.4|9594.4|9604.6|9594.6|9602.9|9592.9|19
1636552210000|2021-11-10 13:50:10|9604.3|9594.3|9603.8|9593.8|9604.4|9594.4|9603.4|9593.4|21
1636552220000|2021-11-10 13:50:20|9604|9594|9603|9593|9604.4|9594.4|9602.6|9592.6|19
1636552230000|2021-11-10 13:50:30|9602.9|9592.9|9608.4|9598.4|9608.6|9598.6|9602.9|9592.9|21
1636552240000|2021-11-10 13:50:40|9607.8|9597.8|9607.4|9597.4|9608.6|9598.6|9606.1|9596.1|22
1636552250000|2021-11-10 13:50:50|9607.8|9597.8|9617.6|9607.6|9617.6|9607.6|9607.6|9597.6|34
1636552260000|2021-11-10 13:51:00|9616.1|9606.1|9613.8|9603.8|9617|9607|9613.8|9603.8|28
1636552270000|2021-11-10 13:51:10|9614|9604|9614|9604|9615.5|9605.5|9613.6|9603.6|17
1636552280000|2021-11-10 13:51:20|9613.4|9603.4|9610.6|9600.6|9614.8|9604.8|9610.4|9600.4|19
1636552290000|2021-11-10 13:51:30|9610.4|9600.4|9613.8|9603.8|9615.9|9605.9|9610.4|9600.4|22
1636552300000|2021-11-10 13:51:40|9612.9|9602.9|9616.1|9606.1|9616.1|9606.1|9612.1|9602.1|17
1636552310000|2021-11-10 13:51:50|9618.5|9608.5|9617.4|9607.4|9618.9|9608.9|9617.1|9607.1|17
1636552320000|2021-11-10 13:52:00|9617.9|9607.9|9619|9609|9621.4|9611.4|9617.9|9607.9|10
1636552330000|2021-11-10 13:52:10|9619.1|9609.1|9618.5|9608.5|9619.8|9609.8|9618.5|9608.5|9
1636552340000|2021-11-10 13:52:20|9618.6|9608.6|9622|9612|9622|9612|9618.3|9608.3|10
1636552350000|2021-11-10 13:52:30|9622.4|9612.4|9621|9611|9623.1|9613.1|9620.9|9610.9|18
1636552360000|2021-11-10 13:52:40|9620.8|9610.8|9615.6|9605.6|9620.8|9610.8|9613|9603|19
1636552370000|2021-11-10 13:52:50|9614.6|9604.6|9615.9|9605.9|9615.9|9605.9|9614.1|9604.1|13
1636552380000|2021-11-10 13:53:00|9615.6|9605.6|9614.6|9604.6|9615.9|9605.9|9613.4|9603.4|25
1636552390000|2021-11-10 13:53:10|9616.1|9606.1|9617.4|9607.4|9618.1|9608.1|9615.1|9605.1|24
1636552400000|2021-11-10 13:53:20|9617.6|9607.6|9618.6|9608.6|9620|9610|9617.6|9607.6|15
1636552410000|2021-11-10 13:53:30|9618.5|9608.5|9614.8|9604.8|9619.5|9609.5|9614.8|9604.8|15
1636552420000|2021-11-10 13:53:40|9614.1|9604.1|9615.1|9605.1|9615.6|9605.6|9612.9|9602.9|16
1636552430000|2021-11-10 13:53:50|9614.8|9604.8|9613.1|9603.1|9614.8|9604.8|9612.3|9602.3|21
1636552440000|2021-11-10 13:54:00|9612.4|9602.4|9612.9|9602.9|9613.8|9603.8|9611|9601|24
1636552450000|2021-11-10 13:54:10|9611.9|9601.9|9609.3|9599.3|9611.9|9601.9|9609.3|9599.3|19
1636552460000|2021-11-10 13:54:20|9609.1|9599.1|9611.4|9601.4|9611.4|9601.4|9608.9|9598.9|18
1636552470000|2021-11-10 13:54:30|9611.3|9601.3|9617.1|9607.1|9618.4|9608.4|9611.1|9601.1|16
1636552480000|2021-11-10 13:54:40|9617.5|9607.5|9618.9|9608.9|9619.5|9609.5|9615.8|9605.8|25
1636552490000|2021-11-10 13:54:50|9619.4|9609.4|9613.9|9603.9|9619.4|9609.4|9613.5|9603.5|19
1636552500000|2021-11-10 13:55:00|9614.4|9604.4|9621.4|9611.4|9622.6|9612.6|9614.3|9604.3|24
1636552510000|2021-11-10 13:55:10|9622|9612|9622.9|9612.9|9623.1|9613.1|9620.9|9610.9|22
1636552520000|2021-11-10 13:55:20|9622.6|9612.6|9616|9606|9623.1|9613.1|9616|9606|16
1636552530000|2021-11-10 13:55:30|9615.8|9605.8|9615|9605|9615.8|9605.8|9614.3|9604.3|10
1636552540000|2021-11-10 13:55:40|9614.8|9604.8|9613.1|9603.1|9614.8|9604.8|9612.9|9602.9|7
1636552550000|2021-11-10 13:55:50|9611.9|9601.9|9612.4|9602.4|9613|9603|9611.9|9601.9|4
1636552560000|2021-11-10 13:56:00|9611.5|9601.5|9614.6|9604.6|9614.6|9604.6|9611.5|9601.5|19
1636552570000|2021-11-10 13:56:10|9614.1|9604.1|9611.3|9601.3|9614.1|9604.1|9610.6|9600.6|18
1636552580000|2021-11-10 13:56:20|9610.9|9600.9|9611.3|9601.3|9613.9|9603.9|9610.8|9600.8|22
1636552590000|2021-11-10 13:56:30|9610.8|9600.8|9613|9603|9614.5|9604.5|9610.8|9600.8|18
1636552600000|2021-11-10 13:56:40|9612.8|9602.8|9621.9|9611.9|9622.1|9612.1|9611.9|9601.9|22
1636552610000|2021-11-10 13:56:50|9622.1|9612.1|9622|9612|9623.3|9613.3|9621.4|9611.4|14
1636552620000|2021-11-10 13:57:00|9622.3|9612.3|9623.3|9613.3|9623.5|9613.5|9621.3|9611.3|23
1636552630000|2021-11-10 13:57:10|9623|9613|9618.9|9608.9|9623|9613|9618.6|9608.6|13
1636552640000|2021-11-10 13:57:20|9619|9609|9617.8|9607.8|9619.4|9609.4|9617.8|9607.8|9
1636552650000|2021-11-10 13:57:30|9617.5|9607.5|9618.4|9608.4|9618.6|9608.6|9616.4|9606.4|18
1636552660000|2021-11-10 13:57:40|9618.1|9608.1|9618.4|9608.4|9618.9|9608.9|9617.4|9607.4|15
1636552670000|2021-11-10 13:57:50|9618.3|9608.3|9616.8|9606.8|9618.4|9608.4|9615.9|9605.9|11
1636552680000|2021-11-10 13:58:00|9617.1|9607.1|9617.3|9607.3|9618|9608|9616.8|9606.8|12
1636552690000|2021-11-10 13:58:10|9616.9|9606.9|9617.4|9607.4|9617.4|9607.4|9616.4|9606.4|11
1636552700000|2021-11-10 13:58:20|9617.8|9607.8|9619|9609|9619|9609|9617.8|9607.8|7
1636552710000|2021-11-10 13:58:30|9618.6|9608.6|9618.3|9608.3|9618.6|9608.6|9617.8|9607.8|5
1636552720000|2021-11-10 13:58:40|9618|9608|9617.5|9607.5|9618.5|9608.5|9617.4|9607.4|11
1636552730000|2021-11-10 13:58:50|9618|9608|9618.3|9608.3|9618.8|9608.8|9618|9608|6
1636552740000|2021-11-10 13:59:00|9618.5|9608.5|9619.4|9609.4|9619.8|9609.8|9618.5|9608.5|13
1636552750000|2021-11-10 13:59:10|9619.5|9609.5|9617|9607|9619.5|9609.5|9617|9607|9
1636552760000|2021-11-10 13:59:20|9617.3|9607.3|9618.6|9608.6|9619.1|9609.1|9615.8|9605.8|15
1636552770000|2021-11-10 13:59:30|9618.4|9608.4|9618.9|9608.9|9619|9609|9618.3|9608.3|13
1636552780000|2021-11-10 13:59:40|9619|9609|9618.9|9608.9|9619.6|9609.6|9618.5|9608.5|10
1636552790000|2021-11-10 13:59:50|9619|9609|9619.5|9609.5|9619.5|9609.5|9619|9609|5
1636552800000|2021-11-10 14:00:00|9619.3|9609.3|9618.8|9608.8|9619.3|9609.3|9617.5|9607.5|20
1636552810000|2021-11-10 14:00:10|9618.9|9608.9|9614.6|9604.6|9619|9609|9614.5|9604.5|23
1636552820000|2021-11-10 14:00:20|9613.1|9603.1|9612.8|9602.8|9613.4|9603.4|9611.9|9601.9|18
1636552830000|2021-11-10 14:00:30|9612.4|9602.4|9617.9|9607.9|9618.3|9608.3|9612.4|9602.4|15
1636552840000|2021-11-10 14:00:40|9617.4|9607.4|9618.3|9608.3|9618.3|9608.3|9616.9|9606.9|13
1636552850000|2021-11-10 14:00:50|9618.1|9608.1|9617.6|9607.6|9618.1|9608.1|9616.9|9606.9|9
1636552860000|2021-11-10 14:01:00|9618.3|9608.3|9615.3|9605.3|9618.9|9608.9|9615.1|9605.1|20
1636552870000|2021-11-10 14:01:10|9615.1|9605.1|9616.9|9606.9|9616.9|9606.9|9612.9|9602.9|20
1636552880000|2021-11-10 14:01:20|9617|9607|9619.3|9609.3|9619.4|9609.4|9617|9607|24
1636552890000|2021-11-10 14:01:30|9619.1|9609.1|9619.1|9609.1|9619.6|9609.6|9618.9|9608.9|18
1636552900000|2021-11-10 14:01:40|9619.4|9609.4|9619.6|9609.6|9619.6|9609.6|9618.6|9608.6|9
1636552910000|2021-11-10 14:01:50|9619.4|9609.4|9624.3|9614.3|9624.6|9614.6|9619.4|9609.4|17
1636552920000|2021-11-10 14:02:00|9623.6|9613.6|9627.6|9617.6|9628.6|9618.6|9623.4|9613.4|34
1636552930000|2021-11-10 14:02:10|9627.4|9617.4|9626.3|9616.3|9627.5|9617.5|9624.9|9614.9|18
1636552940000|2021-11-10 14:02:20|9626.1|9616.1|9623|9613|9626.4|9616.4|9620.4|9610.4|22
1636552950000|2021-11-10 14:02:30|9623.3|9613.3|9627.8|9617.8|9627.8|9617.8|9622.9|9612.9|17
1636552960000|2021-11-10 14:02:40|9627.4|9617.4|9629.4|9619.4|9629.4|9619.4|9623.9|9613.9|23
1636552970000|2021-11-10 14:02:50|9628.5|9618.5|9630|9620|9630.1|9620.1|9628.5|9618.5|13
1636552980000|2021-11-10 14:03:00|9630.4|9620.4|9632.1|9622.1|9633.1|9623.1|9630.3|9620.3|19
1636552990000|2021-11-10 14:03:10|9632.4|9622.4|9627.1|9617.1|9633|9623|9625.1|9615.1|20
1636553000000|2021-11-10 14:03:20|9627.5|9617.5|9624.4|9614.4|9627.5|9617.5|9624.4|9614.4|20
1636553010000|2021-11-10 14:03:30|9624.1|9614.1|9627.3|9617.3|9627.6|9617.6|9624.1|9614.1|17
1636553020000|2021-11-10 14:03:40|9627.6|9617.6|9631.3|9621.3|9632.4|9622.4|9627.6|9617.6|22
1636553030000|2021-11-10 14:03:50|9630.6|9620.6|9631.1|9621.1|9631.4|9621.4|9628.6|9618.6|19
1636553040000|2021-11-10 14:04:00|9630.9|9620.9|9632.5|9622.5|9634.1|9624.1|9630.9|9620.9|21
1636553050000|2021-11-10 14:04:10|9632.1|9622.1|9633.5|9623.5|9633.8|9623.8|9631.6|9621.6|18
1636553060000|2021-11-10 14:04:20|9632.3|9622.3|9631.1|9621.1|9633.6|9623.6|9631.1|9621.1|20
1636553070000|2021-11-10 14:04:30|9631.8|9621.8|9633.6|9623.6|9633.8|9623.8|9631.5|9621.5|15
1636553080000|2021-11-10 14:04:40|9633.8|9623.8|9636.8|9626.8|9636.8|9626.8|9633.1|9623.1|16
1636553090000|2021-11-10 14:04:50|9636.6|9626.6|9640.1|9630.1|9641.4|9631.4|9635.9|9625.9|19
1636553100000|2021-11-10 14:05:00|9640.6|9630.6|9641.9|9631.9|9642.4|9632.4|9640.6|9630.6|13
1636553110000|2021-11-10 14:05:10|9641.5|9631.5|9638.3|9628.3|9641.9|9631.9|9636.3|9626.3|23
1636553120000|2021-11-10 14:05:20|9637.8|9627.8|9632.6|9622.6|9637.8|9627.8|9632.6|9622.6|23
1636553130000|2021-11-10 14:05:30|9633.5|9623.5|9630.6|9620.6|9635.1|9625.1|9630.4|9620.4|18
1636553140000|2021-11-10 14:05:40|9631|9621|9629.3|9619.3|9631.8|9621.8|9627.9|9617.9|20
1636553150000|2021-11-10 14:05:50|9629.8|9619.8|9627.9|9617.9|9629.8|9619.8|9626.4|9616.4|19
1636553160000|2021-11-10 14:06:00|9628.6|9618.6|9626.1|9616.1|9630.1|9620.1|9626.1|9616.1|18
1636553170000|2021-11-10 14:06:10|9626.3|9616.3|9626.6|9616.6|9628|9618|9626.1|9616.1|17
1636553180000|2021-11-10 14:06:20|9626.5|9616.5|9622.5|9612.5|9626.8|9616.8|9622|9612|29
1636553190000|2021-11-10 14:06:30|9622.1|9612.1|9618.8|9608.8|9622.3|9612.3|9617.4|9607.4|24
1636553200000|2021-11-10 14:06:40|9619|9609|9620.3|9610.3|9622.1|9612.1|9619|9609|19
1636553210000|2021-11-10 14:06:50|9621|9611|9621.4|9611.4|9621.4|9611.4|9619.6|9609.6|24
1636553220000|2021-11-10 14:07:00|9621.1|9611.1|9622.9|9612.9|9624.6|9614.6|9621.1|9611.1|23
1636553230000|2021-11-10 14:07:10|9622.6|9612.6|9619.5|9609.5|9622.6|9612.6|9619.3|9609.3|27
1636553240000|2021-11-10 14:07:20|9619.8|9609.8|9620.9|9610.9|9621.9|9611.9|9619.8|9609.8|16
1636553250000|2021-11-10 14:07:30|9620.4|9610.4|9619.6|9609.6|9621.6|9611.6|9619|9609|20
1636553260000|2021-11-10 14:07:40|9619.4|9609.4|9618.6|9608.6|9619.4|9609.4|9617.8|9607.8|13
1636553270000|2021-11-10 14:07:50|9618.5|9608.5|9615.6|9605.6|9618.6|9608.6|9615.6|9605.6|25
1636553280000|2021-11-10 14:08:00|9616.6|9606.6|9621.4|9611.4|9622.9|9612.9|9615.5|9605.5|29
1636553290000|2021-11-10 14:08:10|9622|9612|9620.9|9610.9|9622|9612|9619.5|9609.5|18
1636553300000|2021-11-10 14:08:20|9621.1|9611.1|9619.5|9609.5|9621.1|9611.1|9619|9609|14
1636553310000|2021-11-10 14:08:30|9619.6|9609.6|9622.5|9612.5|9623.5|9613.5|9619.6|9609.6|21
1636553320000|2021-11-10 14:08:40|9622.8|9612.8|9621.1|9611.1|9623.9|9613.9|9619.9|9609.9|18
1636553330000|2021-11-10 14:08:50|9621.4|9611.4|9624.6|9614.6|9624.9|9614.9|9621.4|9611.4|12
1636553340000|2021-11-10 14:09:00|9624.4|9614.4|9621.5|9611.5|9625.9|9615.9|9621.5|9611.5|29
1636553350000|2021-11-10 14:09:10|9621.9|9611.9|9615.9|9605.9|9622|9612|9615.4|9605.4|22
1636553360000|2021-11-10 14:09:20|9615.6|9605.6|9616.1|9606.1|9618.1|9608.1|9614.9|9604.9|19
1636553370000|2021-11-10 14:09:30|9616.3|9606.3|9614.1|9604.1|9617|9607|9614.1|9604.1|17
1636553380000|2021-11-10 14:09:40|9613.9|9603.9|9610|9600|9613.9|9603.9|9608.6|9598.6|26
1636553390000|2021-11-10 14:09:50|9610.6|9600.6|9612.9|9602.9|9612.9|9602.9|9610.6|9600.6|12
1636553400000|2021-11-10 14:10:00|9613.3|9603.3|9613.9|9603.9|9617.3|9607.3|9612.1|9602.1|27
1636553410000|2021-11-10 14:10:10|9613.8|9603.8|9608.8|9598.8|9613.8|9603.8|9608.1|9598.1|23
1636553420000|2021-11-10 14:10:20|9609.1|9599.1|9608.4|9598.4|9609.1|9599.1|9608.1|9598.1|10
1636553430000|2021-11-10 14:10:30|9609|9599|9608.6|9598.6|9610.9|9600.9|9608.6|9598.6|23
1636553440000|2021-11-10 14:10:40|9608.9|9598.9|9613|9603|9613.1|9603.1|9608.6|9598.6|16
1636553450000|2021-11-10 14:10:50|9612.1|9602.1|9608.6|9598.6|9612.1|9602.1|9608.6|9598.6|13
1636553460000|2021-11-10 14:11:00|9609|9599|9608.4|9598.4|9610.4|9600.4|9608.4|9598.4|12
1636553470000|2021-11-10 14:11:10|9608.8|9598.8|9607|9597|9610.1|9600.1|9607|9597|19
1636553480000|2021-11-10 14:11:20|9607.3|9597.3|9606.3|9596.3|9608.5|9598.5|9605.3|9595.3|19
1636553490000|2021-11-10 14:11:30|9606.1|9596.1|9607.4|9597.4|9607.4|9597.4|9605.4|9595.4|16
1636553500000|2021-11-10 14:11:40|9607.9|9597.9|9608|9598|9608.9|9598.9|9607.5|9597.5|18
1636553510000|2021-11-10 14:11:50|9608.3|9598.3|9607.1|9597.1|9608.5|9598.5|9606.4|9596.4|19
1636553520000|2021-11-10 14:12:00|9606.8|9596.8|9613|9603|9613|9603|9606.8|9596.8|28
1636553530000|2021-11-10 14:12:10|9612.8|9602.8|9613.1|9603.1|9613.3|9603.3|9611.6|9601.6|12
1636553540000|2021-11-10 14:12:20|9613.8|9603.8|9610.6|9600.6|9613.8|9603.8|9610.1|9600.1|20
1636553550000|2021-11-10 14:12:30|9610.8|9600.8|9613.6|9603.6|9613.6|9603.6|9609.6|9599.6|18
1636553560000|2021-11-10 14:12:40|9612.9|9602.9|9613.9|9603.9|9614.6|9604.6|9612.9|9602.9|6
1636553570000|2021-11-10 14:12:50|9614|9604|9615|9605|9615.3|9605.3|9613.1|9603.1|14
1636553580000|2021-11-10 14:13:00|9614.9|9604.9|9608.3|9598.3|9614.9|9604.9|9608.1|9598.1|20
1636553590000|2021-11-10 14:13:10|9608.5|9598.5|9607.1|9597.1|9609.1|9599.1|9605.9|9595.9|21
1636553600000|2021-11-10 14:13:20|9607.3|9597.3|9608|9598|9608.3|9598.3|9604.9|9594.9|18
1636553610000|2021-11-10 14:13:30|9607.6|9597.6|9606.5|9596.5|9607.6|9597.6|9604.6|9594.6|15
1636553620000|2021-11-10 14:13:40|9606.8|9596.8|9606|9596|9606.8|9596.8|9602.9|9592.9|29
1636553630000|2021-11-10 14:13:50|9605.1|9595.1|9605.4|9595.4|9607.3|9597.3|9605.1|9595.1|13
1636553640000|2021-11-10 14:14:00|9607.3|9597.3|9605.9|9595.9|9609|9599|9605.3|9595.3|23
1636553650000|2021-11-10 14:14:10|9606|9596|9604.8|9594.8|9606.4|9596.4|9604.4|9594.4|16
1636553660000|2021-11-10 14:14:20|9604.5|9594.5|9603.9|9593.9|9604.5|9594.5|9602.6|9592.6|22
1636553670000|2021-11-10 14:14:30|9604.3|9594.3|9602.8|9592.8|9604.8|9594.8|9601.8|9591.8|29
1636553680000|2021-11-10 14:14:40|9602.5|9592.5|9599.5|9589.5|9602.8|9592.8|9599.5|9589.5|18
1636553690000|2021-11-10 14:14:50|9599.9|9589.9|9601.8|9591.8|9601.8|9591.8|9599.5|9589.5|13
1636553700000|2021-11-10 14:15:00|9602.9|9592.9|9608.5|9598.5|9608.5|9598.5|9602.3|9592.3|18
1636553710000|2021-11-10 14:15:10|9608.8|9598.8|9610.1|9600.1|9611.3|9601.3|9607.8|9597.8|18
1636553720000|2021-11-10 14:15:20|9609.8|9599.8|9611.5|9601.5|9612.6|9602.6|9608.8|9598.8|15
1636553730000|2021-11-10 14:15:30|9611.9|9601.9|9611.3|9601.3|9612.1|9602.1|9610.3|9600.3|15
1636553740000|2021-11-10 14:15:40|9610.8|9600.8|9612.8|9602.8|9613.4|9603.4|9610.8|9600.8|16
1636553750000|2021-11-10 14:15:50|9613.1|9603.1|9611.5|9601.5|9614.6|9604.6|9611.3|9601.3|24
1636553760000|2021-11-10 14:16:00|9611.8|9601.8|9611.3|9601.3|9612.6|9602.6|9611|9601|17
1636553770000|2021-11-10 14:16:10|9610.6|9600.6|9609.3|9599.3|9611.4|9601.4|9609.3|9599.3|10
1636553780000|2021-11-10 14:16:20|9609.4|9599.4|9613|9603|9613.3|9603.3|9609.4|9599.4|10
1636553790000|2021-11-10 14:16:30|9613.3|9603.3|9609.8|9599.8|9614.1|9604.1|9608.1|9598.1|22
1636553800000|2021-11-10 14:16:40|9609.1|9599.1|9610.3|9600.3|9612.6|9602.6|9609.1|9599.1|20
1636553810000|2021-11-10 14:16:50|9612.5|9602.5|9612|9602|9612.5|9602.5|9610.3|9600.3|16
1636553820000|2021-11-10 14:17:00|9612.4|9602.4|9612.1|9602.1|9615|9605|9611.3|9601.3|18
1636553830000|2021-11-10 14:17:10|9611.8|9601.8|9612.4|9602.4|9614|9604|9611.8|9601.8|8
1636553840000|2021-11-10 14:17:20|9612.9|9602.9|9610.1|9600.1|9613.3|9603.3|9609.1|9599.1|24
1636553850000|2021-11-10 14:17:30|9609.8|9599.8|9610|9600|9612.3|9602.3|9608.9|9598.9|22
1636553860000|2021-11-10 14:17:40|9610.3|9600.3|9612.8|9602.8|9614.4|9604.4|9609.5|9599.5|20
1636553870000|2021-11-10 14:17:50|9613.3|9603.3|9613.8|9603.8|9613.9|9603.9|9612.4|9602.4|9
1636553880000|2021-11-10 14:18:00|9614|9604|9620|9610|9620.3|9610.3|9613.6|9603.6|20
1636553890000|2021-11-10 14:18:10|9620.3|9610.3|9622.9|9612.9|9623.9|9613.9|9620.3|9610.3|16
1636553900000|2021-11-10 14:18:20|9621.8|9611.8|9621.6|9611.6|9623.5|9613.5|9621.1|9611.1|22
1636553910000|2021-11-10 14:18:30|9622.4|9612.4|9614.4|9604.4|9623|9613|9613.6|9603.6|31
1636553920000|2021-11-10 14:18:40|9614|9604|9613.5|9603.5|9616.1|9606.1|9613.5|9603.5|24
1636553930000|2021-11-10 14:18:50|9614|9604|9614.1|9604.1|9615|9605|9612.8|9602.8|14
1636553940000|2021-11-10 14:19:00|9613.9|9603.9|9612.3|9602.3|9614.1|9604.1|9611.1|9601.1|31
1636553950000|2021-11-10 14:19:10|9612.1|9602.1|9613.1|9603.1|9613.9|9603.9|9612.1|9602.1|21
1636553960000|2021-11-10 14:19:20|9613.4|9603.4|9614.1|9604.1|9614.5|9604.5|9612.1|9602.1|23
1636553970000|2021-11-10 14:19:30|9613|9603|9612.9|9602.9|9613.9|9603.9|9612.1|9602.1|23
1636553980000|2021-11-10 14:19:40|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|9611.3|9601.3|24
1636553990000|2021-11-10 14:19:50|9613|9603|9612.1|9602.1|9614.3|9604.3|9611.4|9601.4|27
1636554000000|2021-11-10 14:20:00|9611.9|9601.9|9612.9|9602.9|9616.5|9606.5|9611.8|9601.8|22
1636554010000|2021-11-10 14:20:10|9612.5|9602.5|9611.3|9601.3|9613.1|9603.1|9610.9|9600.9|14
1636554020000|2021-11-10 14:20:20|9611.1|9601.1|9612.1|9602.1|9612.1|9602.1|9608.5|9598.5|19
1636554030000|2021-11-10 14:20:30|9612.5|9602.5|9614.3|9604.3|9614.3|9604.3|9608.9|9598.9|20
1636554040000|2021-11-10 14:20:40|9614.1|9604.1|9614.5|9604.5|9614.5|9604.5|9612|9602|19
1636554050000|2021-11-10 14:20:50|9614.1|9604.1|9614.9|9604.9|9614.9|9604.9|9613.4|9603.4|14
1636554060000|2021-11-10 14:21:00|9614.5|9604.5|9612.3|9602.3|9614.8|9604.8|9612.3|9602.3|17
1636554070000|2021-11-10 14:21:10|9612|9602|9610.1|9600.1|9612|9602|9608.4|9598.4|13
1636554080000|2021-11-10 14:21:20|9610|9600|9608.1|9598.1|9610|9600|9607.6|9597.6|9
1636554090000|2021-11-10 14:21:30|9608.5|9598.5|9608.1|9598.1|9608.6|9598.6|9608.1|9598.1|5
1636554100000|2021-11-10 14:21:40|9607.8|9597.8|9608.3|9598.3|9608.3|9598.3|9607|9597|13
1636554110000|2021-11-10 14:21:50|9607.9|9597.9|9608.6|9598.6|9610.5|9600.5|9606.9|9596.9|20
1636554120000|2021-11-10 14:22:00|9608.4|9598.4|9608.6|9598.6|9609.9|9599.9|9608|9598|16
1636554130000|2021-11-10 14:22:10|9608.5|9598.5|9607.8|9597.8|9609|9599|9605.4|9595.4|22
1636554140000|2021-11-10 14:22:20|9607.4|9597.4|9605.6|9595.6|9608.1|9598.1|9605.6|9595.6|20
1636554150000|2021-11-10 14:22:30|9605.9|9595.9|9605.8|9595.8|9606.4|9596.4|9602.5|9592.5|23
1636554160000|2021-11-10 14:22:40|9605.9|9595.9|9605.6|9595.6|9606|9596|9605.4|9595.4|10
1636554170000|2021-11-10 14:22:50|9606|9596|9602.8|9592.8|9607.3|9597.3|9602.8|9592.8|22
1636554180000|2021-11-10 14:23:00|9603|9593|9604.4|9594.4|9604.5|9594.5|9602.5|9592.5|15
1636554190000|2021-11-10 14:23:10|9604|9594|9604|9594|9604.5|9594.5|9603.4|9593.4|14
1636554200000|2021-11-10 14:23:20|9604.5|9594.5|9605.1|9595.1|9605.8|9595.8|9603.8|9593.8|11
1636554210000|2021-11-10 14:23:30|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|9604.8|9594.8|5
1636554220000|2021-11-10 14:23:40|9604.9|9594.9|9605.1|9595.1|9605.5|9595.5|9604.9|9594.9|3
1636554230000|2021-11-10 14:23:50|9605.5|9595.5|9609.4|9599.4|9609.4|9599.4|9605.5|9595.5|15
1636554240000|2021-11-10 14:24:00|9609.6|9599.6|9612.4|9602.4|9613.5|9603.5|9609.6|9599.6|15
1636554250000|2021-11-10 14:24:10|9612.6|9602.6|9611.4|9601.4|9612.6|9602.6|9610.6|9600.6|15
1636554260000|2021-11-10 14:24:20|9611.6|9601.6|9609.4|9599.4|9612.1|9602.1|9609.4|9599.4|17
1636554270000|2021-11-10 14:24:30|9610.4|9600.4|9609.8|9599.8|9610.6|9600.6|9608.5|9598.5|24
1636554280000|2021-11-10 14:24:40|9609.5|9599.5|9610.5|9600.5|9611|9601|9609.5|9599.5|8
1636554290000|2021-11-10 14:24:50|9610.8|9600.8|9613|9603|9613.8|9603.8|9610.5|9600.5|10
1636554300000|2021-11-10 14:25:00|9613.9|9603.9|9613|9603|9613.9|9603.9|9611.4|9601.4|12
1636554310000|2021-11-10 14:25:10|9612.8|9602.8|9610.4|9600.4|9612.8|9602.8|9609.9|9599.9|11
1636554320000|2021-11-10 14:25:20|9610.1|9600.1|9608.3|9598.3|9610.4|9600.4|9608.3|9598.3|13
1636554330000|2021-11-10 14:25:30|9608.4|9598.4|9612.1|9602.1|9613.9|9603.9|9608.4|9598.4|15
1636554340000|2021-11-10 14:25:40|9612.4|9602.4|9611.6|9601.6|9612.4|9602.4|9611.4|9601.4|8
1636554350000|2021-11-10 14:25:50|9611.4|9601.4|9611.6|9601.6|9611.6|9601.6|9611.4|9601.4|6
1636554360000|2021-11-10 14:26:00|9611.9|9601.9|9610.8|9600.8|9611.9|9601.9|9610.8|9600.8|10
1636554370000|2021-11-10 14:26:10|9611|9601|9611.4|9601.4|9611.9|9601.9|9611|9601|11
1636554380000|2021-11-10 14:26:20|9611.6|9601.6|9611|9601|9611.6|9601.6|9611|9601|4
1636554390000|2021-11-10 14:26:30|9611.3|9601.3|9611.3|9601.3|9611.6|9601.6|9611.1|9601.1|6
1636554400000|2021-11-10 14:26:40|9611.4|9601.4|9607.8|9597.8|9612.3|9602.3|9607.8|9597.8|11
1636554410000|2021-11-10 14:26:50|9608.1|9598.1|9607.6|9597.6|9608.1|9598.1|9607.4|9597.4|10
1636554420000|2021-11-10 14:27:00|9607.9|9597.9|9607.6|9597.6|9607.9|9597.9|9607.6|9597.6|2
1636554430000|2021-11-10 14:27:10|9607.4|9597.4|9606.5|9596.5|9607.4|9597.4|9606|9596|8
1636554450000|2021-11-10 14:27:30|9606.8|9596.8|9607.4|9597.4|9607.8|9597.8|9606.8|9596.8|5
1636554460000|2021-11-10 14:27:40|9607.3|9597.3|9606.8|9596.8|9607.3|9597.3|9606.8|9596.8|4
1636554470000|2021-11-10 14:27:50|9606.6|9596.6|9606.8|9596.8|9606.8|9596.8|9606.6|9596.6|2
1636554480000|2021-11-10 14:28:00|9607.1|9597.1|9607.1|9597.1|9607.5|9597.5|9605.6|9595.6|11
1636554490000|2021-11-10 14:28:10|9607|9597|9606.9|9596.9|9607.9|9597.9|9606.9|9596.9|11
1636554500000|2021-11-10 14:28:20|9607.1|9597.1|9607.1|9597.1|9609.3|9599.3|9606.4|9596.4|8
1636554510000|2021-11-10 14:28:30|9607|9597|9608.1|9598.1|9608.1|9598.1|9605.8|9595.8|7
1636554520000|2021-11-10 14:28:40|9607.9|9597.9|9605.8|9595.8|9607.9|9597.9|9605.8|9595.8|10
1636554530000|2021-11-10 14:28:50|9606.1|9596.1|9603|9593|9606.1|9596.1|9603|9593|6
1636554540000|2021-11-10 14:29:00|9602.8|9592.8|9602.6|9592.6|9602.8|9592.8|9602.6|9592.6|2
1636554550000|2021-11-10 14:29:10|9602.5|9592.5|9605|9595|9605.3|9595.3|9600.3|9590.3|11
1636554560000|2021-11-10 14:29:20|9604.5|9594.5|9602.1|9592.1|9606.1|9596.1|9602.1|9592.1|9
1636554570000|2021-11-10 14:29:30|9603|9593|9604.3|9594.3|9605.1|9595.1|9603|9593|12
1636554580000|2021-11-10 14:29:40|9604|9594|9604|9594|9604|9594|9604|9594|1
1636554590000|2021-11-10 14:29:50|9603.3|9593.3|9602.4|9592.4|9604|9594|9602.4|9592.4|5
1636554600000|2021-11-10 14:30:00|9602.3|9592.3|9606.4|9596.4|9606.8|9596.8|9600.5|9590.5|22
1636554610000|2021-11-10 14:30:10|9606.8|9596.8|9608.8|9598.8|9608.8|9598.8|9606.4|9596.4|16
1636554620000|2021-11-10 14:30:20|9609.3|9599.3|9612.3|9602.3|9612.3|9602.3|9609.3|9599.3|12
1636554630000|2021-11-10 14:30:30|9612|9602|9610.1|9600.1|9613.5|9603.5|9610.1|9600.1|21
1636554640000|2021-11-10 14:30:40|9609.9|9599.9|9608.1|9598.1|9613.3|9603.3|9607.8|9597.8|25
1636554650000|2021-11-10 14:30:50|9608.6|9598.6|9608.1|9598.1|9608.8|9598.8|9607.3|9597.3|17
1636554660000|2021-11-10 14:31:00|9607.9|9597.9|9607.6|9597.6|9609.1|9599.1|9606.3|9596.3|21
1636554670000|2021-11-10 14:31:10|9608.1|9598.1|9607|9597|9608.1|9598.1|9604.6|9594.6|27
1636554680000|2021-11-10 14:31:20|9606.5|9596.5|9604.9|9594.9|9607.1|9597.1|9604.4|9594.4|12
1636554690000|2021-11-10 14:31:30|9605|9595|9607.1|9597.1|9607.9|9597.9|9604.6|9594.6|16
1636554700000|2021-11-10 14:31:40|9607.4|9597.4|9611.8|9601.8|9613.3|9603.3|9607.4|9597.4|16
1636554710000|2021-11-10 14:31:50|9611.4|9601.4|9612.1|9602.1|9612.6|9602.6|9611|9601|14
1636554720000|2021-11-10 14:32:00|9612.4|9602.4|9608.6|9598.6|9612.6|9602.6|9607.9|9597.9|20
1636554730000|2021-11-10 14:32:10|9607.4|9597.4|9604.8|9594.8|9608.4|9598.4|9604.8|9594.8|11
1636554740000|2021-11-10 14:32:20|9605|9595|9603.5|9593.5|9605.1|9595.1|9603.5|9593.5|19
1636554750000|2021-11-10 14:32:30|9604.1|9594.1|9605.4|9595.4|9605.4|9595.4|9603.4|9593.4|15
1636554760000|2021-11-10 14:32:40|9607.3|9597.3|9610.5|9600.5|9611.8|9601.8|9607.3|9597.3|23
1636554770000|2021-11-10 14:32:50|9609.9|9599.9|9611.6|9601.6|9613.3|9603.3|9609.5|9599.5|25
1636554780000|2021-11-10 14:33:00|9611.9|9601.9|9612.1|9602.1|9613|9603|9611.3|9601.3|22
1636554790000|2021-11-10 14:33:10|9611.9|9601.9|9616.9|9606.9|9616.9|9606.9|9611.8|9601.8|13
1636554800000|2021-11-10 14:33:20|9617|9607|9617.9|9607.9|9619|9609|9616.3|9606.3|20
1636554810000|2021-11-10 14:33:30|9617.1|9607.1|9615.4|9605.4|9617.8|9607.8|9615.4|9605.4|13
1636554820000|2021-11-10 14:33:40|9615.6|9605.6|9618.9|9608.9|9618.9|9608.9|9615.6|9605.6|11
1636554830000|2021-11-10 14:33:50|9619.1|9609.1|9622|9612|9623.1|9613.1|9619.1|9609.1|17
1636554840000|2021-11-10 14:34:00|9622.3|9612.3|9624.6|9614.6|9625.5|9615.5|9622.3|9612.3|22
1636554850000|2021-11-10 14:34:10|9624.4|9614.4|9623.8|9613.8|9624.6|9614.6|9622.3|9612.3|22
1636554860000|2021-11-10 14:34:20|9623|9613|9622.9|9612.9|9624.4|9614.4|9621.1|9611.1|28
1636554870000|2021-11-10 14:34:30|9623.1|9613.1|9622|9612|9623.4|9613.4|9622|9612|7
1636554880000|2021-11-10 14:34:40|9622.1|9612.1|9622.5|9612.5|9622.5|9612.5|9622.1|9612.1|4
1636554890000|2021-11-10 14:34:50|9622.8|9612.8|9621.8|9611.8|9625|9615|9621.8|9611.8|18
1636554900000|2021-11-10 14:35:00|9622|9612|9622.8|9612.8|9622.8|9612.8|9622|9612|13
1636554910000|2021-11-10 14:35:10|9624.9|9614.9|9624.1|9614.1|9625.8|9615.8|9623|9613|17
1636554920000|2021-11-10 14:35:20|9623.6|9613.6|9624.4|9614.4|9624.9|9614.9|9622.9|9612.9|20
1636554930000|2021-11-10 14:35:30|9624.6|9614.6|9628.1|9618.1|9628.1|9618.1|9624.1|9614.1|11
1636554940000|2021-11-10 14:35:40|9628.4|9618.4|9627.1|9617.1|9628.9|9618.9|9627|9617|17
1636554950000|2021-11-10 14:35:50|9627|9617|9627.3|9617.3|9627.3|9617.3|9625.6|9615.6|13
1636554960000|2021-11-10 14:36:00|9626.8|9616.8|9626.6|9616.6|9627.4|9617.4|9625.4|9615.4|13
1636554970000|2021-11-10 14:36:10|9626.8|9616.8|9626.6|9616.6|9627.8|9617.8|9626.6|9616.6|10
1636554980000|2021-11-10 14:36:20|9627.1|9617.1|9625.3|9615.3|9627.1|9617.1|9624.8|9614.8|13
1636554990000|2021-11-10 14:36:30|9625.1|9615.1|9622.1|9612.1|9625.1|9615.1|9621.5|9611.5|24
1636555000000|2021-11-10 14:36:40|9622.4|9612.4|9624.3|9614.3|9624.6|9614.6|9622.4|9612.4|14
1636555010000|2021-11-10 14:36:50|9624.9|9614.9|9625.9|9615.9|9625.9|9615.9|9623.3|9613.3|13
1636555020000|2021-11-10 14:37:00|9625.6|9615.6|9629.5|9619.5|9629.5|9619.5|9625|9615|11
1636555030000|2021-11-10 14:37:10|9628.1|9618.1|9625|9615|9628.1|9618.1|9624.8|9614.8|21
1636555040000|2021-11-10 14:37:20|9625.4|9615.4|9624|9614|9626.5|9616.5|9624|9614|19
1636555050000|2021-11-10 14:37:30|9623.5|9613.5|9623.4|9613.4|9624.6|9614.6|9622.4|9612.4|16
1636555060000|2021-11-10 14:37:40|9623.3|9613.3|9620.4|9610.4|9623.3|9613.3|9620.4|9610.4|19
1636555070000|2021-11-10 14:37:50|9620.1|9610.1|9619.5|9609.5|9621.1|9611.1|9618.4|9608.4|19
1636555080000|2021-11-10 14:38:00|9619.8|9609.8|9618.6|9608.6|9621.4|9611.4|9618.1|9608.1|20
1636555090000|2021-11-10 14:38:10|9619|9609|9615|9605|9620.3|9610.3|9615|9605|24
1636555100000|2021-11-10 14:38:20|9616.1|9606.1|9612|9602|9616.4|9606.4|9609.1|9599.1|31
1636555110000|2021-11-10 14:38:30|9610.9|9600.9|9611.6|9601.6|9611.8|9601.8|9609.3|9599.3|28
1636555120000|2021-11-10 14:38:40|9611.4|9601.4|9613.1|9603.1|9613.9|9603.9|9611.3|9601.3|25
1636555130000|2021-11-10 14:38:50|9612.4|9602.4|9615.5|9605.5|9616.9|9606.9|9611|9601|26
1636555140000|2021-11-10 14:39:00|9615.8|9605.8|9616.4|9606.4|9617.9|9607.9|9615.8|9605.8|13
1636555150000|2021-11-10 14:39:10|9616.5|9606.5|9611.5|9601.5|9617.5|9607.5|9611.1|9601.1|23
1636555160000|2021-11-10 14:39:20|9611.3|9601.3|9616.1|9606.1|9616.1|9606.1|9609.6|9599.6|20
1636555170000|2021-11-10 14:39:30|9614.9|9604.9|9615.4|9605.4|9616.3|9606.3|9613.9|9603.9|21
1636555180000|2021-11-10 14:39:40|9615.1|9605.1|9619.5|9609.5|9619.6|9609.6|9615.1|9605.1|11
1636555190000|2021-11-10 14:39:50|9619.1|9609.1|9617.4|9607.4|9619.3|9609.3|9617|9607|19
1636555200000|2021-11-10 14:40:00|9617|9607|9617.6|9607.6|9621.6|9611.6|9617|9607|21
1636555210000|2021-11-10 14:40:10|9617.9|9607.9|9621.3|9611.3|9621.3|9611.3|9617|9607|16
1636555220000|2021-11-10 14:40:20|9621.8|9611.8|9616|9606|9623|9613|9615.6|9605.6|22
1636555230000|2021-11-10 14:40:30|9615.1|9605.1|9615.6|9605.6|9617.1|9607.1|9614.8|9604.8|25
1636555240000|2021-11-10 14:40:40|9615.5|9605.5|9616.3|9606.3|9617|9607|9615.3|9605.3|23
1636555250000|2021-11-10 14:40:50|9615.9|9605.9|9611.1|9601.1|9616.4|9606.4|9610.3|9600.3|23
1636555260000|2021-11-10 14:41:00|9611.4|9601.4|9606.3|9596.3|9612.5|9602.5|9605|9595|18
1636555270000|2021-11-10 14:41:10|9606.1|9596.1|9610.5|9600.5|9610.5|9600.5|9605|9595|14
1636555280000|2021-11-10 14:41:20|9609|9599|9609.5|9599.5|9610|9600|9609|9599|7
1636555290000|2021-11-10 14:41:30|9609|9599|9608.5|9598.5|9609.8|9599.8|9607.4|9597.4|20
1636555300000|2021-11-10 14:41:40|9608.9|9598.9|9610|9600|9610|9600|9608.1|9598.1|10
1636555310000|2021-11-10 14:41:50|9610.4|9600.4|9609.5|9599.5|9610.4|9600.4|9609.3|9599.3|10
1636555320000|2021-11-10 14:42:00|9609.3|9599.3|9613.1|9603.1|9615.5|9605.5|9609|9599|19
1636555330000|2021-11-10 14:42:10|9610.9|9600.9|9612.4|9602.4|9612.8|9602.8|9610.3|9600.3|29
1636555340000|2021-11-10 14:42:20|9612.3|9602.3|9612.1|9602.1|9612.3|9602.3|9611.4|9601.4|14
1636555350000|2021-11-10 14:42:30|9611.9|9601.9|9610|9600|9611.9|9601.9|9609|9599|13
1636555360000|2021-11-10 14:42:40|9609.8|9599.8|9610.1|9600.1|9611.3|9601.3|9607.9|9597.9|20
1636555370000|2021-11-10 14:42:50|9610|9600|9611|9601|9611.1|9601.1|9609.9|9599.9|19
1636555380000|2021-11-10 14:43:00|9611.1|9601.1|9611.6|9601.6|9614.6|9604.6|9611.1|9601.1|17
1636555390000|2021-11-10 14:43:10|9611.5|9601.5|9609.3|9599.3|9611.9|9601.9|9609.3|9599.3|9
1636555400000|2021-11-10 14:43:20|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|1
1636555410000|2021-11-10 14:43:30|9609|9599|9609.5|9599.5|9609.9|9599.9|9608.5|9598.5|13
1636555420000|2021-11-10 14:43:40|9609.3|9599.3|9608.8|9598.8|9609.3|9599.3|9608.8|9598.8|5
1636555430000|2021-11-10 14:43:50|9608.9|9598.9|9609|9599|9609.8|9599.8|9608.8|9598.8|9
1636555440000|2021-11-10 14:44:00|9609.3|9599.3|9608.8|9598.8|9609.6|9599.6|9608.8|9598.8|8
1636555450000|2021-11-10 14:44:10|9608.5|9598.5|9603.8|9593.8|9608.5|9598.5|9603.8|9593.8|18
1636555460000|2021-11-10 14:44:20|9604|9594|9605.9|9595.9|9606.1|9596.1|9603.8|9593.8|16
1636555470000|2021-11-10 14:44:30|9605.6|9595.6|9609.4|9599.4|9609.4|9599.4|9604.8|9594.8|16
1636555480000|2021-11-10 14:44:40|9609.1|9599.1|9608|9598|9610.6|9600.6|9608|9598|9
1636555490000|2021-11-10 14:44:50|9607.8|9597.8|9608.3|9598.3|9608.4|9598.4|9607.8|9597.8|11
1636555500000|2021-11-10 14:45:00|9608|9598|9611|9601|9611.3|9601.3|9608|9598|15
1636555510000|2021-11-10 14:45:10|9610.8|9600.8|9608.5|9598.5|9611.5|9601.5|9605.3|9595.3|21
1636555520000|2021-11-10 14:45:20|9608.8|9598.8|9608.1|9598.1|9609.5|9599.5|9607.9|9597.9|10
1636555530000|2021-11-10 14:45:30|9607.1|9597.1|9605.9|9595.9|9607.1|9597.1|9605.5|9595.5|7
1636555540000|2021-11-10 14:45:40|9604.9|9594.9|9606.8|9596.8|9606.8|9596.8|9604.6|9594.6|11
1636555550000|2021-11-10 14:45:50|9606.5|9596.5|9608|9598|9608|9598|9605.9|9595.9|14
1636555560000|2021-11-10 14:46:00|9608.3|9598.3|9607.4|9597.4|9608.3|9598.3|9607.4|9597.4|14
1636555570000|2021-11-10 14:46:10|9607.6|9597.6|9607.9|9597.9|9609.1|9599.1|9607.6|9597.6|14
1636555580000|2021-11-10 14:46:20|9610.6|9600.6|9613.8|9603.8|9613.8|9603.8|9610.6|9600.6|14
1636555590000|2021-11-10 14:46:30|9613.4|9603.4|9613.6|9603.6|9614.8|9604.8|9612.8|9602.8|15
1636555600000|2021-11-10 14:46:40|9614|9604|9614.3|9604.3|9614.8|9604.8|9613.5|9603.5|10
1636555610000|2021-11-10 14:46:50|9614.4|9604.4|9618.3|9608.3|9618.9|9608.9|9614.4|9604.4|14
1636555620000|2021-11-10 14:47:00|9618|9608|9619.5|9609.5|9619.5|9609.5|9617|9607|21
1636555630000|2021-11-10 14:47:10|9619.1|9609.1|9618.5|9608.5|9619.3|9609.3|9616.8|9606.8|12
1636555640000|2021-11-10 14:47:20|9618.1|9608.1|9616.6|9606.6|9618.8|9608.8|9616.4|9606.4|17
1636555650000|2021-11-10 14:47:30|9616.5|9606.5|9614.3|9604.3|9616.5|9606.5|9613.5|9603.5|12
1636555660000|2021-11-10 14:47:40|9614.4|9604.4|9614.3|9604.3|9614.4|9604.4|9613.4|9603.4|8
1636555670000|2021-11-10 14:47:50|9614|9604|9612.6|9602.6|9614.1|9604.1|9612.5|9602.5|17
1636555680000|2021-11-10 14:48:00|9612.9|9602.9|9613.3|9603.3|9613.3|9603.3|9611.1|9601.1|10
1636555690000|2021-11-10 14:48:10|9612.9|9602.9|9616.3|9606.3|9616.3|9606.3|9612.4|9602.4|13
1636555700000|2021-11-10 14:48:20|9616|9606|9616.3|9606.3|9616.5|9606.5|9614.8|9604.8|14
1636555710000|2021-11-10 14:48:30|9616.5|9606.5|9614.8|9604.8|9616.5|9606.5|9614.3|9604.3|12
1636555720000|2021-11-10 14:48:40|9615.5|9605.5|9616.3|9606.3|9616.5|9606.5|9615.5|9605.5|7
1636555730000|2021-11-10 14:48:50|9615.9|9605.9|9619|9609|9619|9609|9615.8|9605.8|15
1636555740000|2021-11-10 14:49:00|9618.8|9608.8|9621.3|9611.3|9621.8|9611.8|9616.9|9606.9|14
1636555750000|2021-11-10 14:49:10|9621|9611|9621.3|9611.3|9621.8|9611.8|9620.3|9610.3|19
1636555760000|2021-11-10 14:49:20|9621|9611|9620.8|9610.8|9621.5|9611.5|9620.3|9610.3|18
1636555770000|2021-11-10 14:49:30|9621|9611|9621|9611|9621.3|9611.3|9620.6|9610.6|9
1636555780000|2021-11-10 14:49:40|9620.6|9610.6|9621.5|9611.5|9621.5|9611.5|9619.9|9609.9|13
1636555790000|2021-11-10 14:49:50|9623|9613|9623.4|9613.4|9623.4|9613.4|9622.6|9612.6|12
1636555800000|2021-11-10 14:50:00|9623|9613|9621.8|9611.8|9623|9613|9621.5|9611.5|15
1636555810000|2021-11-10 14:50:10|9622|9612|9622.1|9612.1|9622.6|9612.6|9622|9612|5
1636555820000|2021-11-10 14:50:20|9622.4|9612.4|9621.6|9611.6|9622.4|9612.4|9621.4|9611.4|13
1636555830000|2021-11-10 14:50:30|9621.9|9611.9|9621.6|9611.6|9622.4|9612.4|9621.1|9611.1|14
1636555840000|2021-11-10 14:50:40|9622.4|9612.4|9621.6|9611.6|9622.8|9612.8|9621.6|9611.6|10
1636555860000|2021-11-10 14:51:00|9621.9|9611.9|9621.6|9611.6|9621.9|9611.9|9621.6|9611.6|4
1636555870000|2021-11-10 14:51:10|9621.1|9611.1|9619.1|9609.1|9621.1|9611.1|9619|9609|7
1636555880000|2021-11-10 14:51:20|9619.3|9609.3|9618.6|9608.6|9619.3|9609.3|9618.6|9608.6|9
1636555890000|2021-11-10 14:51:30|9619|9609|9619|9609|9621.4|9611.4|9619|9609|14
1636555900000|2021-11-10 14:51:40|9619.4|9609.4|9618.3|9608.3|9619.4|9609.4|9618.3|9608.3|10
1636555910000|2021-11-10 14:51:50|9618.5|9608.5|9618.3|9608.3|9618.5|9608.5|9617.8|9607.8|18
1636555920000|2021-11-10 14:52:00|9618.5|9608.5|9618.6|9608.6|9619.4|9609.4|9617.5|9607.5|16
1636555930000|2021-11-10 14:52:10|9619|9609|9618.5|9608.5|9619.1|9609.1|9617.8|9607.8|15
1636555940000|2021-11-10 14:52:20|9618.3|9608.3|9618.8|9608.8|9620.1|9610.1|9618.3|9608.3|13
1636555950000|2021-11-10 14:52:30|9619|9609|9619.4|9609.4|9619.6|9609.6|9618.8|9608.8|12
1636555960000|2021-11-10 14:52:40|9619|9609|9620.6|9610.6|9621.5|9611.5|9618.4|9608.4|12
1636555970000|2021-11-10 14:52:50|9619.5|9609.5|9621.5|9611.5|9621.5|9611.5|9618.9|9608.9|11
1636555980000|2021-11-10 14:53:00|9621.3|9611.3|9620.8|9610.8|9621.3|9611.3|9618.9|9608.9|13
1636555990000|2021-11-10 14:53:10|9620.5|9610.5|9620.5|9610.5|9620.8|9610.8|9620.3|9610.3|11
1636556000000|2021-11-10 14:53:20|9620.8|9610.8|9623.6|9613.6|9623.8|9613.8|9620.8|9610.8|11
1636556010000|2021-11-10 14:53:30|9622.6|9612.6|9623.8|9613.8|9624.3|9614.3|9622.6|9612.6|14
1636556020000|2021-11-10 14:53:40|9623.6|9613.6|9622.9|9612.9|9623.6|9613.6|9622.9|9612.9|7
1636556030000|2021-11-10 14:53:50|9623|9613|9626.8|9616.8|9626.8|9616.8|9623|9613|9
1636556040000|2021-11-10 14:54:00|9625.5|9615.5|9627.1|9617.1|9628|9618|9625.5|9615.5|19
1636556050000|2021-11-10 14:54:10|9626.9|9616.9|9626.5|9616.5|9628|9618|9626.5|9616.5|11
1636556060000|2021-11-10 14:54:20|9626.3|9616.3|9624.1|9614.1|9626.3|9616.3|9623.5|9613.5|22
1636556070000|2021-11-10 14:54:30|9624.4|9614.4|9624|9614|9624.6|9614.6|9623.6|9613.6|11
1636556080000|2021-11-10 14:54:40|9624.1|9614.1|9624.3|9614.3|9624.9|9614.9|9624|9614|10
1636556090000|2021-11-10 14:54:50|9624.8|9614.8|9624.3|9614.3|9625.1|9615.1|9624|9614|11
1636556100000|2021-11-10 14:55:00|9624.8|9614.8|9625.9|9615.9|9626.4|9616.4|9623.9|9613.9|15
1636556110000|2021-11-10 14:55:10|9625.8|9615.8|9623.9|9613.9|9625.9|9615.9|9623.4|9613.4|17
1636556120000|2021-11-10 14:55:20|9624.1|9614.1|9623.4|9613.4|9624.1|9614.1|9622.8|9612.8|13
1636556130000|2021-11-10 14:55:30|9623.6|9613.6|9624.4|9614.4|9626.1|9616.1|9623.3|9613.3|16
1636556140000|2021-11-10 14:55:40|9624.6|9614.6|9624.4|9614.4|9625.3|9615.3|9623.9|9613.9|17
1636556150000|2021-11-10 14:55:50|9624.6|9614.6|9627|9617|9627|9617|9624.4|9614.4|12
1636556160000|2021-11-10 14:56:00|9627.6|9617.6|9629.4|9619.4|9629.6|9619.6|9627.3|9617.3|10
1636556170000|2021-11-10 14:56:10|9629.8|9619.8|9628.4|9618.4|9629.8|9619.8|9627.1|9617.1|18
1636556180000|2021-11-10 14:56:20|9627.8|9617.8|9628.4|9618.4|9628.4|9618.4|9627.8|9617.8|3
1636556190000|2021-11-10 14:56:30|9627.5|9617.5|9630.8|9620.8|9632.1|9622.1|9627.5|9617.5|19
1636556200000|2021-11-10 14:56:40|9631.3|9621.3|9633.3|9623.3|9633.3|9623.3|9631.3|9621.3|9
1636556210000|2021-11-10 14:56:50|9633.1|9623.1|9636.1|9626.1|9636.5|9626.5|9632.3|9622.3|17
1636556220000|2021-11-10 14:57:00|9636.8|9626.8|9638.6|9628.6|9638.6|9628.6|9636.8|9626.8|14
1636556230000|2021-11-10 14:57:10|9638.9|9628.9|9642.1|9632.1|9642.6|9632.6|9638.9|9628.9|24
1636556240000|2021-11-10 14:57:20|9642.4|9632.4|9642.4|9632.4|9643.9|9633.9|9642|9632|13
1636556250000|2021-11-10 14:57:30|9642.6|9632.6|9645.1|9635.1|9645.4|9635.4|9642.6|9632.6|21
1636556260000|2021-11-10 14:57:40|9645.5|9635.5|9641.4|9631.4|9645.6|9635.6|9641.4|9631.4|21
1636556270000|2021-11-10 14:57:50|9641.6|9631.6|9641.1|9631.1|9642.8|9632.8|9641.1|9631.1|14
1636556280000|2021-11-10 14:58:00|9641.3|9631.3|9644.1|9634.1|9644.1|9634.1|9640.3|9630.3|11
1636556290000|2021-11-10 14:58:10|9644.9|9634.9|9648.6|9638.6|9649.1|9639.1|9644.8|9634.8|19
1636556300000|2021-11-10 14:58:20|9648.9|9638.9|9649.3|9639.3|9649.4|9639.4|9648.3|9638.3|16
1636556310000|2021-11-10 14:58:30|9648.9|9638.9|9646.5|9636.5|9649.8|9639.8|9646.5|9636.5|18
1636556320000|2021-11-10 14:58:40|9646.3|9636.3|9645|9635|9646.3|9636.3|9645|9635|9
1636556330000|2021-11-10 14:58:50|9644.5|9634.5|9646.9|9636.9|9647|9637|9644.5|9634.5|11
1636556340000|2021-11-10 14:59:00|9647.1|9637.1|9651.1|9641.1|9651.5|9641.5|9647.1|9637.1|23
1636556350000|2021-11-10 14:59:10|9651.3|9641.3|9650.5|9640.5|9652.9|9642.9|9649.6|9639.6|25
1636556360000|2021-11-10 14:59:20|9650|9640|9649.8|9639.8|9650.8|9640.8|9647.9|9637.9|24
1636556370000|2021-11-10 14:59:30|9650.4|9640.4|9648.6|9638.6|9650.4|9640.4|9648.3|9638.3|16
1636556380000|2021-11-10 14:59:40|9648.3|9638.3|9649|9639|9649|9639|9647.1|9637.1|24
1636556390000|2021-11-10 14:59:50|9647.6|9637.6|9653.3|9643.3|9653.3|9643.3|9647.6|9637.6|21
1636556400000|2021-11-10 15:00:00|9653.9|9643.9|9653.5|9643.5|9654.3|9644.3|9652.9|9642.9|16
1636556410000|2021-11-10 15:00:10|9653.6|9643.6|9657.3|9647.3|9657.4|9647.4|9652.9|9642.9|15
1636556420000|2021-11-10 15:00:20|9657.5|9647.5|9657.3|9647.3|9658.8|9648.8|9656|9646|15
1636556430000|2021-11-10 15:00:30|9657|9647|9654.8|9644.8|9657|9647|9653.3|9643.3|20
1636556440000|2021-11-10 15:00:40|9654.3|9644.3|9651.8|9641.8|9654.8|9644.8|9650.8|9640.8|17
1636556450000|2021-11-10 15:00:50|9651.5|9641.5|9645.8|9635.8|9651.5|9641.5|9645.5|9635.5|25
1636556460000|2021-11-10 15:01:00|9645.9|9635.9|9647.8|9637.8|9648.5|9638.5|9645.6|9635.6|17
1636556470000|2021-11-10 15:01:10|9649|9639|9651.4|9641.4|9653.9|9643.9|9649|9639|19
1636556480000|2021-11-10 15:01:20|9651.1|9641.1|9652.9|9642.9|9652.9|9642.9|9651|9641|20
1636556490000|2021-11-10 15:01:30|9653.1|9643.1|9653|9643|9656.1|9646.1|9652.8|9642.8|16
1636556500000|2021-11-10 15:01:40|9652.8|9642.8|9650.8|9640.8|9653.1|9643.1|9650|9640|16
1636556510000|2021-11-10 15:01:50|9649.4|9639.4|9647.9|9637.9|9650.5|9640.5|9647.8|9637.8|21
1636556520000|2021-11-10 15:02:00|9648.3|9638.3|9641.6|9631.6|9648.6|9638.6|9641.6|9631.6|18
1636556530000|2021-11-10 15:02:10|9641.4|9631.4|9643.9|9633.9|9643.9|9633.9|9641.4|9631.4|18
1636556540000|2021-11-10 15:02:20|9643.6|9633.6|9643.5|9633.5|9643.9|9633.9|9643.1|9633.1|8
1636556550000|2021-11-10 15:02:30|9643.3|9633.3|9639.4|9629.4|9643.3|9633.3|9639.4|9629.4|11
1636556560000|2021-11-10 15:02:40|9639|9629|9641.4|9631.4|9642.4|9632.4|9638.1|9628.1|14
1636556570000|2021-11-10 15:02:50|9641.5|9631.5|9641.3|9631.3|9643|9633|9641.3|9631.3|20
1636556580000|2021-11-10 15:03:00|9641.1|9631.1|9642|9632|9643.1|9633.1|9641.1|9631.1|19
1636556590000|2021-11-10 15:03:10|9641.8|9631.8|9638.6|9628.6|9641.8|9631.8|9637.4|9627.4|18
1636556600000|2021-11-10 15:03:20|9638.8|9628.8|9637|9627|9638.8|9628.8|9636.9|9626.9|20
1636556610000|2021-11-10 15:03:30|9636.6|9626.6|9634.6|9624.6|9636.6|9626.6|9634.3|9624.3|20
1636556620000|2021-11-10 15:03:40|9634.5|9624.5|9631.6|9621.6|9634.5|9624.5|9631|9621|19
1636556630000|2021-11-10 15:03:50|9631.8|9621.8|9627.4|9617.4|9632.1|9622.1|9627.4|9617.4|20
1636556640000|2021-11-10 15:04:00|9627.1|9617.1|9629.8|9619.8|9629.8|9619.8|9627.1|9617.1|5
1636556650000|2021-11-10 15:04:10|9630.8|9620.8|9631.9|9621.9|9631.9|9621.9|9630.4|9620.4|11
1636556660000|2021-11-10 15:04:20|9632.1|9622.1|9632.6|9622.6|9633.1|9623.1|9632|9622|7
1636556670000|2021-11-10 15:04:30|9632.9|9622.9|9632.1|9622.1|9633.8|9623.8|9631.9|9621.9|12
1636556680000|2021-11-10 15:04:40|9631.9|9621.9|9632.4|9622.4|9632.8|9622.8|9631.9|9621.9|6
1636556690000|2021-11-10 15:04:50|9631.8|9621.8|9631.8|9621.8|9632.5|9622.5|9631.6|9621.6|8
1636556700000|2021-11-10 15:05:00|9631.4|9621.4|9627.5|9617.5|9631.4|9621.4|9626.9|9616.9|15
1636556710000|2021-11-10 15:05:10|9626.9|9616.9|9626.4|9616.4|9627.8|9617.8|9625.9|9615.9|17
1636556720000|2021-11-10 15:05:20|9627.4|9617.4|9626.6|9616.6|9628.3|9618.3|9625.8|9615.8|15
1636556730000|2021-11-10 15:05:30|9627.1|9617.1|9627.3|9617.3|9627.5|9617.5|9626|9616|13
1636556740000|2021-11-10 15:05:40|9626.6|9616.6|9626.1|9616.1|9628|9618|9626.1|9616.1|14
1636556750000|2021-11-10 15:05:50|9626.4|9616.4|9626.9|9616.9|9627|9617|9626|9616|7
1636556760000|2021-11-10 15:06:00|9627|9617|9625.8|9615.8|9627|9617|9625.5|9615.5|12
1636556770000|2021-11-10 15:06:10|9626.3|9616.3|9625.8|9615.8|9626.3|9616.3|9625.8|9615.8|3
1636556780000|2021-11-10 15:06:20|9626.3|9616.3|9625.8|9615.8|9626.3|9616.3|9625.8|9615.8|7
1636556790000|2021-11-10 15:06:30|9625.5|9615.5|9623|9613|9625.5|9615.5|9622.5|9612.5|11
1636556800000|2021-11-10 15:06:40|9623.4|9613.4|9621|9611|9623.4|9613.4|9620.5|9610.5|16
1636556810000|2021-11-10 15:06:50|9621.1|9611.1|9621.6|9611.6|9622|9612|9621.1|9611.1|9
1636556820000|2021-11-10 15:07:00|9621.5|9611.5|9621.9|9611.9|9623.5|9613.5|9621.5|9611.5|10
1636556830000|2021-11-10 15:07:10|9622.1|9612.1|9625.6|9615.6|9626|9616|9622.1|9612.1|19
1636556840000|2021-11-10 15:07:20|9625.4|9615.4|9625.8|9615.8|9628.1|9618.1|9624.9|9614.9|26
1636556850000|2021-11-10 15:07:30|9625.3|9615.3|9626.1|9616.1|9626.9|9616.9|9624.6|9614.6|21
1636556860000|2021-11-10 15:07:40|9626.8|9616.8|9621.5|9611.5|9626.8|9616.8|9620.8|9610.8|17
1636556870000|2021-11-10 15:07:50|9622.4|9612.4|9621.9|9611.9|9623.1|9613.1|9621.9|9611.9|7
1636556880000|2021-11-10 15:08:00|9621.8|9611.8|9622.3|9612.3|9625.5|9615.5|9621|9611|13
1636556890000|2021-11-10 15:08:10|9623.8|9613.8|9624.3|9614.3|9624.8|9614.8|9623.8|9613.8|5
1636556900000|2021-11-10 15:08:20|9623.4|9613.4|9623.9|9613.9|9623.9|9613.9|9623.4|9613.4|4
1636556910000|2021-11-10 15:08:30|9623.6|9613.6|9623.8|9613.8|9623.8|9613.8|9623.5|9613.5|4
1636556920000|2021-11-10 15:08:40|9623.6|9613.6|9622.5|9612.5|9623.6|9613.6|9622.5|9612.5|6
1636556930000|2021-11-10 15:08:50|9622.6|9612.6|9621.4|9611.4|9622.6|9612.6|9621.1|9611.1|6
1636556940000|2021-11-10 15:09:00|9621.5|9611.5|9621.8|9611.8|9622.1|9612.1|9621.5|9611.5|10
1636556950000|2021-11-10 15:09:10|9621.5|9611.5|9622|9612|9622|9612|9621.5|9611.5|5
1636556970000|2021-11-10 15:09:30|9623.4|9613.4|9625.4|9615.4|9625.4|9615.4|9623.1|9613.1|10
1636556980000|2021-11-10 15:09:40|9625.5|9615.5|9625.9|9615.9|9626.3|9616.3|9625.5|9615.5|9
1636556990000|2021-11-10 15:09:50|9625.8|9615.8|9628.1|9618.1|9628.1|9618.1|9625.8|9615.8|13
1636557000000|2021-11-10 15:10:00|9627.9|9617.9|9622.4|9612.4|9627.9|9617.9|9622.4|9612.4|15
1636557010000|2021-11-10 15:10:10|9622.1|9612.1|9622.8|9612.8|9622.8|9612.8|9621.6|9611.6|15
1636557020000|2021-11-10 15:10:20|9622.5|9612.5|9622.4|9612.4|9622.5|9612.5|9621.5|9611.5|13
1636557030000|2021-11-10 15:10:30|9622.6|9612.6|9620.8|9610.8|9622.9|9612.9|9620.5|9610.5|19
1636557040000|2021-11-10 15:10:40|9621|9611|9620.4|9610.4|9622.3|9612.3|9618.3|9608.3|20
1636557050000|2021-11-10 15:10:50|9620|9610|9623.3|9613.3|9623.5|9613.5|9619.9|9609.9|25
1636557060000|2021-11-10 15:11:00|9622|9612|9621.8|9611.8|9623.1|9613.1|9619.3|9609.3|22
1636557070000|2021-11-10 15:11:10|9622.1|9612.1|9625.8|9615.8|9625.8|9615.8|9622.1|9612.1|16
1636557080000|2021-11-10 15:11:20|9625.5|9615.5|9619.3|9609.3|9625.5|9615.5|9618.3|9608.3|17
1636557090000|2021-11-10 15:11:30|9619|9609|9620.5|9610.5|9620.5|9610.5|9618.8|9608.8|15
1636557100000|2021-11-10 15:11:40|9617.5|9607.5|9616.1|9606.1|9617.5|9607.5|9615.5|9605.5|18
1636557110000|2021-11-10 15:11:50|9615.9|9605.9|9614.3|9604.3|9615.9|9605.9|9611.1|9601.1|20
1636557120000|2021-11-10 15:12:00|9614.5|9604.5|9611.3|9601.3|9614.6|9604.6|9608.4|9598.4|24
1636557130000|2021-11-10 15:12:10|9611.5|9601.5|9611.5|9601.5|9611.9|9601.9|9609.9|9599.9|19
1636557140000|2021-11-10 15:12:20|9611.3|9601.3|9613.1|9603.1|9614.8|9604.8|9610.9|9600.9|22
1636557150000|2021-11-10 15:12:30|9612.9|9602.9|9614.3|9604.3|9614.3|9604.3|9612.9|9602.9|3
1636557160000|2021-11-10 15:12:40|9613.8|9603.8|9613.6|9603.6|9614.5|9604.5|9612.3|9602.3|12
1636557170000|2021-11-10 15:12:50|9613.1|9603.1|9613.9|9603.9|9613.9|9603.9|9612.9|9602.9|6
1636557180000|2021-11-10 15:13:00|9612.8|9602.8|9609.9|9599.9|9613.1|9603.1|9608.6|9598.6|13
1636557190000|2021-11-10 15:13:10|9609.3|9599.3|9613.5|9603.5|9614.4|9604.4|9608.3|9598.3|20
1636557200000|2021-11-10 15:13:20|9613.1|9603.1|9608.6|9598.6|9613.3|9603.3|9608.6|9598.6|16
1636557210000|2021-11-10 15:13:30|9608.4|9598.4|9606.8|9596.8|9608.5|9598.5|9604.4|9594.4|28
1636557220000|2021-11-10 15:13:40|9606|9596|9605.3|9595.3|9606.3|9596.3|9604.9|9594.9|23
1636557230000|2021-11-10 15:13:50|9605|9595|9605.6|9595.6|9606.1|9596.1|9605|9595|7
1636557240000|2021-11-10 15:14:00|9605.5|9595.5|9599.6|9589.6|9605.8|9595.8|9599|9589|17
1636557250000|2021-11-10 15:14:10|9599.3|9589.3|9599.1|9589.1|9599.5|9589.5|9597.8|9587.8|16
1636557260000|2021-11-10 15:14:20|9599.4|9589.4|9599.3|9589.3|9599.6|9589.6|9598.8|9588.8|10
1636557270000|2021-11-10 15:14:30|9599.1|9589.1|9599.4|9589.4|9599.8|9589.8|9598.8|9588.8|15
1636557280000|2021-11-10 15:14:40|9598.8|9588.8|9598.8|9588.8|9600.3|9590.3|9598|9588|17
1636557290000|2021-11-10 15:14:50|9598.5|9588.5|9598.3|9588.3|9599.1|9589.1|9597.9|9587.9|18
1636557300000|2021-11-10 15:15:00|9598.6|9588.6|9600.3|9590.3|9600.3|9590.3|9597.5|9587.5|16
1636557310000|2021-11-10 15:15:10|9600.6|9590.6|9602|9592|9602.8|9592.8|9600.6|9590.6|11
1636557320000|2021-11-10 15:15:20|9601.6|9591.6|9602|9592|9602.5|9592.5|9601.5|9591.5|14
1636557330000|2021-11-10 15:15:30|9602.3|9592.3|9603.3|9593.3|9603.3|9593.3|9602.1|9592.1|6
1636557340000|2021-11-10 15:15:40|9602.8|9592.8|9602.8|9592.8|9603.5|9593.5|9602.8|9592.8|8
1636557350000|2021-11-10 15:15:50|9602.6|9592.6|9604.6|9594.6|9604.6|9594.6|9602.6|9592.6|9
1636557360000|2021-11-10 15:16:00|9604.8|9594.8|9599.6|9589.6|9605.3|9595.3|9599.6|9589.6|16
1636557370000|2021-11-10 15:16:10|9599.4|9589.4|9601|9591|9601.1|9591.1|9598.8|9588.8|13
1636557380000|2021-11-10 15:16:20|9601.4|9591.4|9602|9592|9603.8|9593.8|9601.3|9591.3|14
1636557390000|2021-11-10 15:16:30|9602.3|9592.3|9605.9|9595.9|9606.6|9596.6|9601.4|9591.4|19
1636557400000|2021-11-10 15:16:40|9605.3|9595.3|9606.4|9596.4|9606.4|9596.4|9605.3|9595.3|10
1636557410000|2021-11-10 15:16:50|9606.8|9596.8|9605.4|9595.4|9606.8|9596.8|9603.1|9593.1|16
1636557420000|2021-11-10 15:17:00|9605|9595|9603.4|9593.4|9605|9595|9603|9593|10
1636557430000|2021-11-10 15:17:10|9604.1|9594.1|9606|9596|9606|9596|9604.1|9594.1|16
1636557440000|2021-11-10 15:17:20|9606.3|9596.3|9605|9595|9606.3|9596.3|9605|9595|5
1636557450000|2021-11-10 15:17:30|9605.3|9595.3|9606.1|9596.1|9606.1|9596.1|9604.9|9594.9|15
1636557460000|2021-11-10 15:17:40|9605.9|9595.9|9604.6|9594.6|9605.9|9595.9|9603.4|9593.4|17
1636557470000|2021-11-10 15:17:50|9604.3|9594.3|9604.8|9594.8|9605.6|9595.6|9603.8|9593.8|14
1636557480000|2021-11-10 15:18:00|9605.1|9595.1|9604.5|9594.5|9606|9596|9603.8|9593.8|18
1636557490000|2021-11-10 15:18:10|9604.6|9594.6|9605.6|9595.6|9605.6|9595.6|9604.5|9594.5|11
1636557500000|2021-11-10 15:18:20|9605.4|9595.4|9604.1|9594.1|9605.9|9595.9|9603.4|9593.4|11
1636557510000|2021-11-10 15:18:30|9603.9|9593.9|9604.9|9594.9|9604.9|9594.9|9603.8|9593.8|7
1636557520000|2021-11-10 15:18:40|9604.6|9594.6|9606.9|9596.9|9606.9|9596.9|9604.6|9594.6|15
1636557530000|2021-11-10 15:18:50|9606.4|9596.4|9604.4|9594.4|9606.6|9596.6|9604.4|9594.4|14
1636557540000|2021-11-10 15:19:00|9605.1|9595.1|9602|9592|9605.1|9595.1|9602|9592|15
1636557550000|2021-11-10 15:19:10|9599.6|9589.6|9595.4|9585.4|9599.6|9589.6|9594.8|9584.8|27
1636557560000|2021-11-10 15:19:20|9595.6|9585.6|9594.5|9584.5|9596.9|9586.9|9593.1|9583.1|29
1636557570000|2021-11-10 15:19:30|9594.1|9584.1|9596.4|9586.4|9596.6|9586.6|9593.4|9583.4|17
1636557580000|2021-11-10 15:19:40|9595.9|9585.9|9595.3|9585.3|9597|9587|9595|9585|19
1636557590000|2021-11-10 15:19:50|9595|9585|9590.1|9580.1|9595|9585|9589.4|9579.4|25
1636557600000|2021-11-10 15:20:00|9590.5|9580.5|9588.5|9578.5|9591.5|9581.5|9587.8|9577.8|21
1636557610000|2021-11-10 15:20:10|9588.8|9578.8|9587.4|9577.4|9589.5|9579.5|9587.3|9577.3|14
1636557620000|2021-11-10 15:20:20|9587.3|9577.3|9588.3|9578.3|9588.9|9578.9|9586.1|9576.1|18
1636557630000|2021-11-10 15:20:30|9587.8|9577.8|9592.5|9582.5|9592.8|9582.8|9587.8|9577.8|13
1636557640000|2021-11-10 15:20:40|9592|9582|9592.8|9582.8|9593.1|9583.1|9590.3|9580.3|15
1636557650000|2021-11-10 15:20:50|9592|9582|9593.9|9583.9|9594|9584|9591.8|9581.8|13
1636557660000|2021-11-10 15:21:00|9594.6|9584.6|9591.9|9581.9|9595|9585|9591|9581|17
1636557670000|2021-11-10 15:21:10|9592|9582|9592.6|9582.6|9592.8|9582.8|9591.9|9581.9|11
1636557680000|2021-11-10 15:21:20|9592.8|9582.8|9592.9|9582.9|9593.8|9583.8|9591.6|9581.6|17
1636557690000|2021-11-10 15:21:30|9592.8|9582.8|9592.9|9582.9|9592.9|9582.9|9591.8|9581.8|10
1636557700000|2021-11-10 15:21:40|9592.8|9582.8|9595|9585|9595|9585|9592.8|9582.8|14
1636557710000|2021-11-10 15:21:50|9595.6|9585.6|9594.3|9584.3|9596.8|9586.8|9594.3|9584.3|12
1636557720000|2021-11-10 15:22:00|9594.8|9584.8|9592|9582|9594.8|9584.8|9591.8|9581.8|16
1636557730000|2021-11-10 15:22:10|9592.5|9582.5|9590.3|9580.3|9593.1|9583.1|9590.3|9580.3|16
1636557740000|2021-11-10 15:22:20|9590|9580|9589.8|9579.8|9590|9580|9589.1|9579.1|16
1636557750000|2021-11-10 15:22:30|9590|9580|9588.9|9578.9|9590|9580|9588.8|9578.8|12
1636557760000|2021-11-10 15:22:40|9589.3|9579.3|9591.3|9581.3|9591.3|9581.3|9589.3|9579.3|11
1636557770000|2021-11-10 15:22:50|9591.4|9581.4|9589.3|9579.3|9592.8|9582.8|9589|9579|21
1636557780000|2021-11-10 15:23:00|9589.1|9579.1|9580.9|9570.9|9589.3|9579.3|9580.9|9570.9|23
1636557790000|2021-11-10 15:23:10|9582.3|9572.3|9583.1|9573.1|9583.1|9573.1|9581.5|9571.5|18
1636557800000|2021-11-10 15:23:20|9583|9573|9583.3|9573.3|9583.3|9573.3|9581.3|9571.3|16
1636557810000|2021-11-10 15:23:30|9583.1|9573.1|9579.6|9569.6|9583.1|9573.1|9579.6|9569.6|17
1636557820000|2021-11-10 15:23:40|9579.8|9569.8|9579.4|9569.4|9580.5|9570.5|9578.5|9568.5|13
1636557830000|2021-11-10 15:23:50|9578.6|9568.6|9579|9569|9579.6|9569.6|9577.8|9567.8|11
1636557840000|2021-11-10 15:24:00|9579.3|9569.3|9577.5|9567.5|9579.3|9569.3|9577|9567|20
1636557850000|2021-11-10 15:24:10|9577.1|9567.1|9578.1|9568.1|9578.1|9568.1|9575.9|9565.9|21
1636557860000|2021-11-10 15:24:20|9578.3|9568.3|9580.4|9570.4|9580.8|9570.8|9578.3|9568.3|18
1636557870000|2021-11-10 15:24:30|9580.1|9570.1|9582|9572|9582|9572|9579.6|9569.6|19
1636557880000|2021-11-10 15:24:40|9582.4|9572.4|9580|9570|9582.4|9572.4|9579.6|9569.6|25
1636557890000|2021-11-10 15:24:50|9580.3|9570.3|9580|9570|9581.4|9571.4|9580|9570|17
1636557900000|2021-11-10 15:25:00|9579.3|9569.3|9578.4|9568.4|9579.5|9569.5|9578|9568|21
1636557910000|2021-11-10 15:25:10|9578.1|9568.1|9579.5|9569.5|9579.5|9569.5|9578.1|9568.1|7
1636557920000|2021-11-10 15:25:20|9579.3|9569.3|9580|9570|9580.3|9570.3|9578.9|9568.9|14
1636557930000|2021-11-10 15:25:30|9580.3|9570.3|9582|9572|9582|9572|9580.3|9570.3|9
1636557940000|2021-11-10 15:25:40|9582.6|9572.6|9582.6|9572.6|9583.5|9573.5|9581.6|9571.6|14
1636557950000|2021-11-10 15:25:50|9583.1|9573.1|9583.1|9573.1|9583.6|9573.6|9582|9572|16
1636557960000|2021-11-10 15:26:00|9582.8|9572.8|9584|9574|9585.1|9575.1|9582.8|9572.8|20
1636557970000|2021-11-10 15:26:10|9584.4|9574.4|9584.6|9574.6|9585.4|9575.4|9583.8|9573.8|16
1636557980000|2021-11-10 15:26:20|9584.9|9574.9|9587|9577|9587|9577|9584.9|9574.9|11
1636557990000|2021-11-10 15:26:30|9586.6|9576.6|9586.9|9576.9|9588.5|9578.5|9586.4|9576.4|19
1636558000000|2021-11-10 15:26:40|9587.3|9577.3|9586.3|9576.3|9587.3|9577.3|9586.3|9576.3|5
1636558010000|2021-11-10 15:26:50|9586|9576|9586.6|9576.6|9586.9|9576.9|9585.4|9575.4|7
1636558020000|2021-11-10 15:27:00|9586.9|9576.9|9583.3|9573.3|9586.9|9576.9|9583.1|9573.1|13
1636558030000|2021-11-10 15:27:10|9583.1|9573.1|9582.9|9572.9|9584|9574|9582.9|9572.9|18
1636558040000|2021-11-10 15:27:20|9582.8|9572.8|9581.1|9571.1|9582.8|9572.8|9581.1|9571.1|7
1636558050000|2021-11-10 15:27:30|9581.3|9571.3|9581.5|9571.5|9582.3|9572.3|9580.8|9570.8|15
1636558060000|2021-11-10 15:27:40|9581.9|9571.9|9585.5|9575.5|9585.5|9575.5|9581.9|9571.9|13
1636558070000|2021-11-10 15:27:50|9585.8|9575.8|9583.4|9573.4|9586.8|9576.8|9583.4|9573.4|14
1636558080000|2021-11-10 15:28:00|9583.1|9573.1|9583.5|9573.5|9583.6|9573.6|9582.6|9572.6|10
1636558090000|2021-11-10 15:28:10|9583.3|9573.3|9584.5|9574.5|9585.3|9575.3|9582.3|9572.3|18
1636558100000|2021-11-10 15:28:20|9584.3|9574.3|9584.9|9574.9|9587.3|9577.3|9584|9574|17
1636558110000|2021-11-10 15:28:30|9585.3|9575.3|9586.8|9576.8|9587|9577|9585.3|9575.3|12
1636558120000|2021-11-10 15:28:40|9586.4|9576.4|9587.4|9577.4|9587.5|9577.5|9584.8|9574.8|19
1636558130000|2021-11-10 15:28:50|9588.6|9578.6|9591.1|9581.1|9591.4|9581.4|9588.1|9578.1|22
1636558140000|2021-11-10 15:29:00|9591.5|9581.5|9588.9|9578.9|9591.5|9581.5|9588.4|9578.4|21
1636558150000|2021-11-10 15:29:10|9589.1|9579.1|9590|9580|9590.9|9580.9|9588.9|9578.9|17
1636558160000|2021-11-10 15:29:20|9589.8|9579.8|9590.5|9580.5|9590.9|9580.9|9588.9|9578.9|11
1636558170000|2021-11-10 15:29:30|9590|9580|9589.1|9579.1|9590|9580|9588.6|9578.6|9
1636558180000|2021-11-10 15:29:40|9589|9579|9589|9579|9589.9|9579.9|9588.1|9578.1|13
1636558190000|2021-11-10 15:29:50|9588.8|9578.8|9590|9580|9591.5|9581.5|9588.3|9578.3|23
1636558200000|2021-11-10 15:30:00|9589.3|9579.3|9583.8|9573.8|9589.3|9579.3|9583.4|9573.4|17
1636558210000|2021-11-10 15:30:10|9584|9574|9584.9|9574.9|9585.5|9575.5|9583.8|9573.8|18
1636558220000|2021-11-10 15:30:20|9585.1|9575.1|9585.6|9575.6|9585.9|9575.9|9584.1|9574.1|18
1636558230000|2021-11-10 15:30:30|9585.5|9575.5|9587|9577|9587.5|9577.5|9585|9575|16
1636558240000|2021-11-10 15:30:40|9587.3|9577.3|9588|9578|9588|9578|9586.4|9576.4|13
1636558250000|2021-11-10 15:30:50|9588.1|9578.1|9586.1|9576.1|9588.8|9578.8|9585.8|9575.8|18
1636558260000|2021-11-10 15:31:00|9587.5|9577.5|9583.6|9573.6|9587.5|9577.5|9583.5|9573.5|18
1636558270000|2021-11-10 15:31:10|9585.5|9575.5|9586|9576|9586.5|9576.5|9585.3|9575.3|21
1636558280000|2021-11-10 15:31:20|9585.8|9575.8|9586.1|9576.1|9587.6|9577.6|9585.8|9575.8|16
1636558290000|2021-11-10 15:31:30|9587|9577|9586.8|9576.8|9589.1|9579.1|9586.8|9576.8|19
1636558300000|2021-11-10 15:31:40|9586.4|9576.4|9585|9575|9586.6|9576.6|9585|9575|10
1636558310000|2021-11-10 15:31:50|9585.3|9575.3|9585.3|9575.3|9586.3|9576.3|9584.1|9574.1|14
1636558320000|2021-11-10 15:32:00|9585.4|9575.4|9585.4|9575.4|9585.9|9575.9|9584.1|9574.1|14
1636558330000|2021-11-10 15:32:10|9585.3|9575.3|9583.1|9573.1|9585.5|9575.5|9582.6|9572.6|16
1636558340000|2021-11-10 15:32:20|9582.9|9572.9|9583|9573|9583.5|9573.5|9582.6|9572.6|5
1636558350000|2021-11-10 15:32:30|9583.1|9573.1|9583.1|9573.1|9583.1|9573.1|9582.5|9572.5|9
1636558360000|2021-11-10 15:32:40|9583.4|9573.4|9584.6|9574.6|9585.1|9575.1|9583.1|9573.1|20
1636558370000|2021-11-10 15:32:50|9584.9|9574.9|9583.6|9573.6|9585.8|9575.8|9583.6|9573.6|14
1636558380000|2021-11-10 15:33:00|9583.8|9573.8|9583.8|9573.8|9584.5|9574.5|9582.9|9572.9|17
1636558390000|2021-11-10 15:33:10|9584|9574|9583.1|9573.1|9584|9574|9582.9|9572.9|7
1636558400000|2021-11-10 15:33:20|9582.9|9572.9|9581.8|9571.8|9582.9|9572.9|9580.1|9570.1|12
1636558410000|2021-11-10 15:33:30|9581.9|9571.9|9580.8|9570.8|9581.9|9571.9|9578.6|9568.6|13
1636558420000|2021-11-10 15:33:40|9580.6|9570.6|9581.6|9571.6|9581.8|9571.8|9580.3|9570.3|6
1636558430000|2021-11-10 15:33:50|9580.6|9570.6|9580.6|9570.6|9581.1|9571.1|9580.5|9570.5|9
1636558440000|2021-11-10 15:34:00|9580.1|9570.1|9581.3|9571.3|9581.9|9571.9|9580|9570|16
1636558450000|2021-11-10 15:34:10|9581.4|9571.4|9582|9572|9582.6|9572.6|9581.4|9571.4|4
1636558460000|2021-11-10 15:34:20|9582.9|9572.9|9580.1|9570.1|9583.8|9573.8|9579.4|9569.4|11
1636558470000|2021-11-10 15:34:30|9580.4|9570.4|9580.5|9570.5|9581.1|9571.1|9580.4|9570.4|5
1636558480000|2021-11-10 15:34:40|9580.9|9570.9|9579.3|9569.3|9580.9|9570.9|9579.3|9569.3|10
1636558490000|2021-11-10 15:34:50|9579.4|9569.4|9579.3|9569.3|9579.9|9569.9|9579.3|9569.3|11
1636558500000|2021-11-10 15:35:00|9579.4|9569.4|9577.8|9567.8|9579.9|9569.9|9577.8|9567.8|13
1636558510000|2021-11-10 15:35:10|9578.3|9568.3|9578.3|9568.3|9579.4|9569.4|9578.1|9568.1|6
1636558520000|2021-11-10 15:35:20|9578.6|9568.6|9580.1|9570.1|9580.1|9570.1|9578.6|9568.6|10
1636558530000|2021-11-10 15:35:30|9579.1|9569.1|9579.4|9569.4|9580.3|9570.3|9578.6|9568.6|16
1636558540000|2021-11-10 15:35:40|9579.6|9569.6|9582.1|9572.1|9582.1|9572.1|9579.3|9569.3|12
1636558550000|2021-11-10 15:35:50|9582.6|9572.6|9584.9|9574.9|9586.1|9576.1|9582.6|9572.6|9
1636558560000|2021-11-10 15:36:00|9585.3|9575.3|9586.1|9576.1|9586.1|9576.1|9585.1|9575.1|6
1636558570000|2021-11-10 15:36:10|9586|9576|9586.5|9576.5|9587|9577|9586|9576|5
1636558580000|2021-11-10 15:36:20|9585.9|9575.9|9587.5|9577.5|9588.3|9578.3|9585.8|9575.8|9
1636558590000|2021-11-10 15:36:30|9588.4|9578.4|9587.8|9577.8|9588.4|9578.4|9587.4|9577.4|6
1636558600000|2021-11-10 15:36:40|9588.3|9578.3|9588.8|9578.8|9588.8|9578.8|9587.9|9577.9|6
1636558610000|2021-11-10 15:36:50|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|1
1636558620000|2021-11-10 15:37:00|9588.1|9578.1|9583.1|9573.1|9588.1|9578.1|9582.9|9572.9|10
1636558630000|2021-11-10 15:37:10|9582.9|9572.9|9582.8|9572.8|9583.9|9573.9|9582.4|9572.4|9
1636558640000|2021-11-10 15:37:20|9582.6|9572.6|9580.9|9570.9|9582.6|9572.6|9580.6|9570.6|16
1636558650000|2021-11-10 15:37:30|9581.1|9571.1|9580.4|9570.4|9581.1|9571.1|9580.1|9570.1|9
1636558660000|2021-11-10 15:37:40|9580.9|9570.9|9580.6|9570.6|9580.9|9570.9|9580.6|9570.6|10
1636558670000|2021-11-10 15:37:50|9580.9|9570.9|9579.4|9569.4|9580.9|9570.9|9579.4|9569.4|10
1636558680000|2021-11-10 15:38:00|9579.6|9569.6|9576.4|9566.4|9579.6|9569.6|9576.4|9566.4|11
1636558690000|2021-11-10 15:38:10|9575.6|9565.6|9576|9566|9576.3|9566.3|9575.1|9565.1|16
1636558700000|2021-11-10 15:38:20|9576.4|9566.4|9575.6|9565.6|9579.8|9569.8|9575.4|9565.4|17
1636558710000|2021-11-10 15:38:30|9575.9|9565.9|9576.4|9566.4|9578|9568|9575.9|9565.9|5
1636558720000|2021-11-10 15:38:40|9576.9|9566.9|9572.9|9562.9|9576.9|9566.9|9572.6|9562.6|16
1636558730000|2021-11-10 15:38:50|9571.6|9561.6|9568.4|9558.4|9572.1|9562.1|9567.8|9557.8|22
1636558740000|2021-11-10 15:39:00|9567.6|9557.6|9568.4|9558.4|9568.4|9558.4|9567.6|9557.6|4
1636558750000|2021-11-10 15:39:10|9569.1|9559.1|9569.1|9559.1|9569.4|9559.4|9568.6|9558.6|9
1636558760000|2021-11-10 15:39:20|9570.3|9560.3|9569.9|9559.9|9570.4|9560.4|9569.3|9559.3|5
1636558770000|2021-11-10 15:39:30|9571|9561|9570.8|9560.8|9571.6|9561.6|9570.1|9560.1|18
1636558780000|2021-11-10 15:39:40|9570.6|9560.6|9571.1|9561.1|9572.1|9562.1|9570.6|9560.6|15
1636558790000|2021-11-10 15:39:50|9571.3|9561.3|9572.6|9562.6|9572.6|9562.6|9571.3|9561.3|21
1636558800000|2021-11-10 15:40:00|9572.1|9562.1|9571.6|9561.6|9572.1|9562.1|9571.4|9561.4|12
1636558810000|2021-11-10 15:40:10|9571.4|9561.4|9567.4|9557.4|9571.4|9561.4|9566.9|9556.9|23
1636558820000|2021-11-10 15:40:20|9567.6|9557.6|9567.1|9557.1|9567.9|9557.9|9566.9|9556.9|9
1636558830000|2021-11-10 15:40:30|9566.9|9556.9|9567.4|9557.4|9567.4|9557.4|9566.8|9556.8|11
1636558840000|2021-11-10 15:40:40|9567.1|9557.1|9567.9|9557.9|9567.9|9557.9|9567.1|9557.1|10
1636558850000|2021-11-10 15:40:50|9567.5|9557.5|9567.1|9557.1|9567.9|9557.9|9567.1|9557.1|11
1636558860000|2021-11-10 15:41:00|9566.9|9556.9|9566.9|9556.9|9567.1|9557.1|9566.3|9556.3|8
1636558870000|2021-11-10 15:41:10|9567.1|9557.1|9566.9|9556.9|9567.9|9557.9|9566.9|9556.9|7
1636558880000|2021-11-10 15:41:20|9566.8|9556.8|9566.9|9556.9|9567.1|9557.1|9566.4|9556.4|10
1636558890000|2021-11-10 15:41:30|9567.1|9557.1|9566.9|9556.9|9567.4|9557.4|9566.9|9556.9|6
1636558900000|2021-11-10 15:41:40|9567.1|9557.1|9562.8|9552.8|9567.4|9557.4|9562.3|9552.3|14
1636558910000|2021-11-10 15:41:50|9563.3|9553.3|9564.3|9554.3|9564.6|9554.6|9563|9553|14
1636558920000|2021-11-10 15:42:00|9564|9554|9563.5|9553.5|9565.3|9555.3|9563.5|9553.5|20
1636558930000|2021-11-10 15:42:10|9565|9555|9562.1|9552.1|9565|9555|9562|9552|11
1636558940000|2021-11-10 15:42:20|9562|9552|9560.4|9550.4|9562|9552|9558.1|9548.1|22
1636558950000|2021-11-10 15:42:30|9560.6|9550.6|9557.4|9547.4|9560.6|9550.6|9557.4|9547.4|16
1636558960000|2021-11-10 15:42:40|9558.1|9548.1|9559.5|9549.5|9561|9551|9558.1|9548.1|11
1636558970000|2021-11-10 15:42:50|9559.8|9549.8|9560.1|9550.1|9561.4|9551.4|9559.6|9549.6|13
1636558980000|2021-11-10 15:43:00|9560|9550|9558.4|9548.4|9560|9550|9558.3|9548.3|10
1636558990000|2021-11-10 15:43:10|9558.5|9548.5|9559.9|9549.9|9559.9|9549.9|9558.5|9548.5|13
1636559000000|2021-11-10 15:43:20|9560|9550|9560.3|9550.3|9560.3|9550.3|9558.8|9548.8|13
1636559010000|2021-11-10 15:43:30|9560.5|9550.5|9562.5|9552.5|9562.5|9552.5|9560.5|9550.5|8
1636559020000|2021-11-10 15:43:40|9561.6|9551.6|9563.9|9553.9|9563.9|9553.9|9561.6|9551.6|11
1636559030000|2021-11-10 15:43:50|9563.6|9553.6|9564.3|9554.3|9564.3|9554.3|9563|9553|7
1636559040000|2021-11-10 15:44:00|9564|9554|9560.6|9550.6|9564|9554|9560.6|9550.6|19
1636559050000|2021-11-10 15:44:10|9560.9|9550.9|9561.1|9551.1|9561.5|9551.5|9560.9|9550.9|6
1636559060000|2021-11-10 15:44:20|9561.9|9551.9|9562.1|9552.1|9562.9|9552.9|9561.5|9551.5|9
1636559070000|2021-11-10 15:44:30|9561.8|9551.8|9563.3|9553.3|9563.4|9553.4|9561.4|9551.4|14
1636559080000|2021-11-10 15:44:40|9563|9553|9562|9552|9563|9553|9561.3|9551.3|7
1636559090000|2021-11-10 15:44:50|9561.9|9551.9|9562|9552|9562.1|9552.1|9561.1|9551.1|11
1636559100000|2021-11-10 15:45:00|9562.4|9552.4|9562|9552|9562.6|9552.6|9561.9|9551.9|9
1636559110000|2021-11-10 15:45:10|9561.9|9551.9|9561.6|9551.6|9562.3|9552.3|9561.1|9551.1|11
1636559120000|2021-11-10 15:45:20|9563|9553|9562.5|9552.5|9563|9553|9562.5|9552.5|2
1636559130000|2021-11-10 15:45:30|9562.3|9552.3|9564.4|9554.4|9564.5|9554.5|9562.3|9552.3|16
1636559140000|2021-11-10 15:45:40|9564.3|9554.3|9570.4|9560.4|9571|9561|9563.4|9553.4|17
1636559150000|2021-11-10 15:45:50|9570.1|9560.1|9570.4|9560.4|9571.5|9561.5|9570.1|9560.1|16
1636559160000|2021-11-10 15:46:00|9570.3|9560.3|9569|9559|9570.3|9560.3|9568.8|9558.8|15
1636559170000|2021-11-10 15:46:10|9569.4|9559.4|9569|9559|9569.6|9559.6|9568.5|9558.5|12
1636559180000|2021-11-10 15:46:20|9569.1|9559.1|9569.1|9559.1|9569.9|9559.9|9569|9559|22
1636559190000|2021-11-10 15:46:30|9568.4|9558.4|9567.8|9557.8|9570.4|9560.4|9567.1|9557.1|20
1636559200000|2021-11-10 15:46:40|9567.4|9557.4|9568.9|9558.9|9569.1|9559.1|9566.9|9556.9|13
1636559210000|2021-11-10 15:46:50|9569.1|9559.1|9573.1|9563.1|9573.1|9563.1|9569.1|9559.1|18
1636559220000|2021-11-10 15:47:00|9572.8|9562.8|9573|9563|9573|9563|9570.4|9560.4|23
1636559230000|2021-11-10 15:47:10|9572.4|9562.4|9575.4|9565.4|9575.4|9565.4|9571.5|9561.5|21
1636559240000|2021-11-10 15:47:20|9575.1|9565.1|9574.9|9564.9|9575.3|9565.3|9574.9|9564.9|4
1636559250000|2021-11-10 15:47:30|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|9574.9|9564.9|3
1636559260000|2021-11-10 15:47:40|9574.9|9564.9|9574.6|9564.6|9574.9|9564.9|9574.4|9564.4|4
1636559270000|2021-11-10 15:47:50|9575.1|9565.1|9575.3|9565.3|9575.3|9565.3|9575.1|9565.1|6
1636559280000|2021-11-10 15:48:00|9576.1|9566.1|9578.1|9568.1|9578.9|9568.9|9576.1|9566.1|16
1636559290000|2021-11-10 15:48:10|9578.4|9568.4|9580|9570|9580|9570|9578.4|9568.4|7
1636559300000|2021-11-10 15:48:20|9579.8|9569.8|9579.4|9569.4|9579.8|9569.8|9578.3|9568.3|17
1636559310000|2021-11-10 15:48:30|9579.1|9569.1|9575.1|9565.1|9579.1|9569.1|9575.1|9565.1|10
1636559320000|2021-11-10 15:48:40|9574.4|9564.4|9573.1|9563.1|9575.3|9565.3|9573.1|9563.1|15
1636559330000|2021-11-10 15:48:50|9573.4|9563.4|9579.3|9569.3|9579.3|9569.3|9573.1|9563.1|21
1636559340000|2021-11-10 15:49:00|9578.9|9568.9|9574.8|9564.8|9579.3|9569.3|9574.8|9564.8|19
1636559350000|2021-11-10 15:49:10|9574.6|9564.6|9571.3|9561.3|9574.6|9564.6|9571.3|9561.3|13
1636559360000|2021-11-10 15:49:20|9571.8|9561.8|9571.5|9561.5|9572.3|9562.3|9570.8|9560.8|13
1636559370000|2021-11-10 15:49:30|9571.8|9561.8|9568.9|9558.9|9572|9562|9568.9|9558.9|17
1636559380000|2021-11-10 15:49:40|9569|9559|9568.8|9558.8|9569.8|9559.8|9568.8|9558.8|13
1636559390000|2021-11-10 15:49:50|9569.3|9559.3|9572.4|9562.4|9573.5|9563.5|9569.1|9559.1|12
1636559400000|2021-11-10 15:50:00|9571.6|9561.6|9570|9560|9572.3|9562.3|9569.1|9559.1|19
1636559410000|2021-11-10 15:50:10|9570.3|9560.3|9572.6|9562.6|9572.6|9562.6|9569.9|9559.9|6
1636559420000|2021-11-10 15:50:20|9572.5|9562.5|9573.6|9563.6|9574.4|9564.4|9572.5|9562.5|11
1636559430000|2021-11-10 15:50:30|9573.9|9563.9|9569.8|9559.8|9573.9|9563.9|9569.8|9559.8|10
1636559440000|2021-11-10 15:50:40|9570.3|9560.3|9570|9560|9572.3|9562.3|9569|9559|17
1636559450000|2021-11-10 15:50:50|9570.3|9560.3|9569.6|9559.6|9570.9|9560.9|9569.3|9559.3|15
1636559460000|2021-11-10 15:51:00|9568|9558|9565.3|9555.3|9568.3|9558.3|9565|9555|16
1636559470000|2021-11-10 15:51:10|9565.5|9555.5|9570.1|9560.1|9570.5|9560.5|9565.5|9555.5|9
1636559480000|2021-11-10 15:51:20|9569.9|9559.9|9572.3|9562.3|9572.3|9562.3|9566.8|9556.8|19
1636559490000|2021-11-10 15:51:30|9572.5|9562.5|9567.1|9557.1|9574.9|9564.9|9566.5|9556.5|19
1636559500000|2021-11-10 15:51:40|9567|9557|9567.4|9557.4|9568.1|9558.1|9565.9|9555.9|13
1636559510000|2021-11-10 15:51:50|9567.3|9557.3|9567.3|9557.3|9567.5|9557.5|9566.5|9556.5|7
1636559520000|2021-11-10 15:52:00|9567.1|9557.1|9563.9|9553.9|9567.1|9557.1|9563.3|9553.3|20
1636559530000|2021-11-10 15:52:10|9564|9554|9563.5|9553.5|9564|9554|9562|9552|14
1636559540000|2021-11-10 15:52:20|9563.9|9553.9|9565.1|9555.1|9565.1|9555.1|9563.9|9553.9|11
1636559550000|2021-11-10 15:52:30|9564.9|9554.9|9566.1|9556.1|9566.1|9556.1|9564.9|9554.9|10
1636559560000|2021-11-10 15:52:40|9565.9|9555.9|9565.6|9555.6|9566.1|9556.1|9565.4|9555.4|6
1636559570000|2021-11-10 15:52:50|9565.4|9555.4|9565.4|9555.4|9565.9|9555.9|9564.5|9554.5|7
1636559580000|2021-11-10 15:53:00|9565.3|9555.3|9563.9|9553.9|9565.3|9555.3|9562.1|9552.1|9
1636559590000|2021-11-10 15:53:10|9564.4|9554.4|9563.3|9553.3|9565.5|9555.5|9563.3|9553.3|16
1636559600000|2021-11-10 15:53:20|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.3|9552.3|4
1636559610000|2021-11-10 15:53:30|9561.9|9551.9|9562.8|9552.8|9563.1|9553.1|9561.9|9551.9|7
1636559620000|2021-11-10 15:53:40|9564|9554|9561.9|9551.9|9564.1|9554.1|9561.3|9551.3|14
1636559630000|2021-11-10 15:53:50|9561.4|9551.4|9561.6|9551.6|9561.8|9551.8|9560.1|9550.1|11
1636559640000|2021-11-10 15:54:00|9561.5|9551.5|9556.5|9546.5|9561.6|9551.6|9556|9546|17
1636559650000|2021-11-10 15:54:10|9556.6|9546.6|9556.9|9546.9|9556.9|9546.9|9556.6|9546.6|9
1636559660000|2021-11-10 15:54:20|9556.8|9546.8|9555.9|9545.9|9556.9|9546.9|9555.9|9545.9|9
1636559670000|2021-11-10 15:54:30|9554.8|9544.8|9554|9544|9555.6|9545.6|9553.6|9543.6|17
1636559680000|2021-11-10 15:54:40|9554.1|9544.1|9553.8|9543.8|9554.8|9544.8|9552.8|9542.8|16
1636559690000|2021-11-10 15:54:50|9553.9|9543.9|9556.4|9546.4|9556.5|9546.5|9553.9|9543.9|14
1636559700000|2021-11-10 15:55:00|9555.8|9545.8|9556.8|9546.8|9556.8|9546.8|9554|9544|13
1636559710000|2021-11-10 15:55:10|9556.6|9546.6|9554.9|9544.9|9557|9547|9554.5|9544.5|17
1636559720000|2021-11-10 15:55:20|9555.5|9545.5|9556.6|9546.6|9556.8|9546.8|9555.1|9545.1|18
1636559730000|2021-11-10 15:55:30|9557.3|9547.3|9557|9547|9557.6|9547.6|9555.1|9545.1|18
1636559740000|2021-11-10 15:55:40|9556.4|9546.4|9557.6|9547.6|9557.6|9547.6|9556.1|9546.1|13
1636559750000|2021-11-10 15:55:50|9557.5|9547.5|9558.5|9548.5|9559|9549|9556.9|9546.9|15
1636559760000|2021-11-10 15:56:00|9558.6|9548.6|9555.5|9545.5|9558.6|9548.6|9555.5|9545.5|17
1636559770000|2021-11-10 15:56:10|9555.4|9545.4|9554.9|9544.9|9555.8|9545.8|9554.1|9544.1|15
1636559780000|2021-11-10 15:56:20|9554|9544|9550.4|9540.4|9554.8|9544.8|9550.4|9540.4|22
1636559790000|2021-11-10 15:56:30|9550.6|9540.6|9552.6|9542.6|9552.6|9542.6|9550.6|9540.6|13
1636559800000|2021-11-10 15:56:40|9552.4|9542.4|9552.6|9542.6|9553.4|9543.4|9551.8|9541.8|13
1636559810000|2021-11-10 15:56:50|9552.8|9542.8|9554.4|9544.4|9554.4|9544.4|9551|9541|21
1636559820000|2021-11-10 15:57:00|9554.1|9544.1|9552.6|9542.6|9554.1|9544.1|9552.6|9542.6|14
1636559830000|2021-11-10 15:57:10|9552.4|9542.4|9552.6|9542.6|9552.9|9542.9|9552.1|9542.1|9
1636559840000|2021-11-10 15:57:20|9552.4|9542.4|9550.4|9540.4|9552.4|9542.4|9550.4|9540.4|19
1636559850000|2021-11-10 15:57:30|9550.6|9540.6|9547.6|9537.6|9550.6|9540.6|9547|9537|25
1636559860000|2021-11-10 15:57:40|9547.5|9537.5|9549.8|9539.8|9550.3|9540.3|9547.5|9537.5|24
1636559870000|2021-11-10 15:57:50|9548.8|9538.8|9553.1|9543.1|9553.1|9543.1|9548.8|9538.8|18
1636559880000|2021-11-10 15:58:00|9552.9|9542.9|9546.9|9536.9|9552.9|9542.9|9546.3|9536.3|25
1636559890000|2021-11-10 15:58:10|9547|9537|9544.1|9534.1|9547|9537|9544.1|9534.1|8
1636559900000|2021-11-10 15:58:20|9545|9535|9545.4|9535.4|9545.4|9535.4|9544.8|9534.8|10
1636559910000|2021-11-10 15:58:30|9546|9536|9543.3|9533.3|9546.5|9536.5|9543.3|9533.3|16
1636559920000|2021-11-10 15:58:40|9542.9|9532.9|9542.4|9532.4|9543.3|9533.3|9542.3|9532.3|9
1636559930000|2021-11-10 15:58:50|9542.5|9532.5|9541|9531|9542.5|9532.5|9540.1|9530.1|12
1636559940000|2021-11-10 15:59:00|9541.3|9531.3|9542.8|9532.8|9543.1|9533.1|9540.4|9530.4|20
1636559950000|2021-11-10 15:59:10|9542.4|9532.4|9543.6|9533.6|9543.8|9533.8|9542|9532|10
1636559960000|2021-11-10 15:59:20|9543.8|9533.8|9547.4|9537.4|9547.4|9537.4|9543.8|9533.8|10
1636559970000|2021-11-10 15:59:30|9546.9|9536.9|9546.3|9536.3|9548.1|9538.1|9543.9|9533.9|18
1636559980000|2021-11-10 15:59:40|9546.1|9536.1|9544.4|9534.4|9546.6|9536.6|9543.3|9533.3|19
1636559990000|2021-11-10 15:59:50|9544.1|9534.1|9545.9|9535.9|9547.9|9537.9|9542.4|9532.4|21
1636560000000|2021-11-10 16:00:00|9546.1|9536.1|9545|9535|9547.4|9537.4|9544.3|9534.3|29
1636560010000|2021-11-10 16:00:10|9544.5|9534.5|9548.6|9538.6|9549.1|9539.1|9544|9534|23
1636560020000|2021-11-10 16:00:20|9548.4|9538.4|9548.4|9538.4|9548.9|9538.9|9547.9|9537.9|13
1636560030000|2021-11-10 16:00:30|9547.6|9537.6|9546|9536|9548.3|9538.3|9546|9536|10
1636560040000|2021-11-10 16:00:40|9545.9|9535.9|9544.5|9534.5|9545.9|9535.9|9544.5|9534.5|8
1636560050000|2021-11-10 16:00:50|9544.8|9534.8|9547.9|9537.9|9547.9|9537.9|9544.3|9534.3|14
1636560060000|2021-11-10 16:01:00|9548.1|9538.1|9546|9536|9548.1|9538.1|9545.5|9535.5|21
1636560070000|2021-11-10 16:01:10|9545.8|9535.8|9548.9|9538.9|9548.9|9538.9|9545.5|9535.5|9
1636560080000|2021-11-10 16:01:20|9549.1|9539.1|9549.4|9539.4|9549.6|9539.6|9549|9539|6
1636560090000|2021-11-10 16:01:30|9549.8|9539.8|9549.6|9539.6|9551.1|9541.1|9549.6|9539.6|11
1636560100000|2021-11-10 16:01:40|9549.9|9539.9|9550.6|9540.6|9551.1|9541.1|9549.9|9539.9|9
1636560110000|2021-11-10 16:01:50|9551.4|9541.4|9551|9541|9551.8|9541.8|9549.5|9539.5|16
1636560120000|2021-11-10 16:02:00|9551.8|9541.8|9552.9|9542.9|9553.3|9543.3|9551.8|9541.8|11
1636560130000|2021-11-10 16:02:10|9552.6|9542.6|9550.9|9540.9|9552.6|9542.6|9550.8|9540.8|12
1636560140000|2021-11-10 16:02:20|9551.9|9541.9|9551.6|9541.6|9552|9542|9550.4|9540.4|10
1636560150000|2021-11-10 16:02:30|9552|9542|9553.1|9543.1|9553.6|9543.6|9550.9|9540.9|20
1636560160000|2021-11-10 16:02:40|9552.9|9542.9|9552.6|9542.6|9552.9|9542.9|9551.6|9541.6|11
1636560170000|2021-11-10 16:02:50|9552.8|9542.8|9554.1|9544.1|9554.9|9544.9|9552.8|9542.8|23
1636560180000|2021-11-10 16:03:00|9553.9|9543.9|9551.6|9541.6|9554.1|9544.1|9548.9|9538.9|19
1636560190000|2021-11-10 16:03:10|9550.5|9540.5|9553.9|9543.9|9554.1|9544.1|9550.5|9540.5|11
1636560200000|2021-11-10 16:03:20|9553.6|9543.6|9557.8|9547.8|9558.1|9548.1|9553.6|9543.6|22
1636560210000|2021-11-10 16:03:30|9557.5|9547.5|9555.6|9545.6|9557.5|9547.5|9554.1|9544.1|15
1636560220000|2021-11-10 16:03:40|9556.4|9546.4|9556.5|9546.5|9557.5|9547.5|9555.1|9545.1|24
1636560230000|2021-11-10 16:03:50|9557.6|9547.6|9559.8|9549.8|9560.3|9550.3|9557.6|9547.6|16
1636560240000|2021-11-10 16:04:00|9561.3|9551.3|9560.9|9550.9|9561.3|9551.3|9558.5|9548.5|16
1636560250000|2021-11-10 16:04:10|9561.1|9551.1|9560|9550|9563.9|9553.9|9560|9550|15
1636560260000|2021-11-10 16:04:20|9559.3|9549.3|9559.6|9549.6|9560|9550|9559.3|9549.3|9
1636560270000|2021-11-10 16:04:30|9559.9|9549.9|9561.1|9551.1|9563.1|9553.1|9559.9|9549.9|19
1636560280000|2021-11-10 16:04:40|9561.4|9551.4|9559.1|9549.1|9561.4|9551.4|9558.9|9548.9|8
1636560290000|2021-11-10 16:04:50|9558.9|9548.9|9557|9547|9559.1|9549.1|9556|9546|12
1636560300000|2021-11-10 16:05:00|9556.8|9546.8|9553.9|9543.9|9557|9547|9553|9543|18
1636560310000|2021-11-10 16:05:10|9553.6|9543.6|9554.4|9544.4|9554.9|9544.9|9553.3|9543.3|12
1636560320000|2021-11-10 16:05:20|9554.6|9544.6|9556|9546|9556|9546|9554.6|9544.6|4
1636560330000|2021-11-10 16:05:30|9554.6|9544.6|9555.3|9545.3|9555.3|9545.3|9553|9543|23
1636560340000|2021-11-10 16:05:40|9555.1|9545.1|9554|9544|9555.1|9545.1|9553.8|9543.8|21
1636560350000|2021-11-10 16:05:50|9552.9|9542.9|9549.9|9539.9|9552.9|9542.9|9549.9|9539.9|8
1636560360000|2021-11-10 16:06:00|9549.6|9539.6|9548.9|9538.9|9549.9|9539.9|9548.9|9538.9|9
1636560370000|2021-11-10 16:06:10|9549.1|9539.1|9547.8|9537.8|9549.1|9539.1|9547.1|9537.1|11
1636560380000|2021-11-10 16:06:20|9547.6|9537.6|9548.1|9538.1|9549.1|9539.1|9546.9|9536.9|14
1636560390000|2021-11-10 16:06:30|9548.8|9538.8|9549.1|9539.1|9549.4|9539.4|9548.6|9538.6|7
1636560400000|2021-11-10 16:06:40|9549.9|9539.9|9548.9|9538.9|9550.5|9540.5|9548.4|9538.4|12
1636560410000|2021-11-10 16:06:50|9549.4|9539.4|9547.9|9537.9|9549.4|9539.4|9547.9|9537.9|11
1636560420000|2021-11-10 16:07:00|9547.6|9537.6|9546.9|9536.9|9549|9539|9546.9|9536.9|14
1636560430000|2021-11-10 16:07:10|9546.8|9536.8|9546.9|9536.9|9547.1|9537.1|9546.3|9536.3|7
1636560440000|2021-11-10 16:07:20|9546.3|9536.3|9544.4|9534.4|9547.3|9537.3|9544.1|9534.1|7
1636560450000|2021-11-10 16:07:30|9544.1|9534.1|9540.5|9530.5|9544.1|9534.1|9539.9|9529.9|15
1636560460000|2021-11-10 16:07:40|9541.4|9531.4|9541.8|9531.8|9542.4|9532.4|9541.4|9531.4|8
1636560470000|2021-11-10 16:07:50|9541.5|9531.5|9540.1|9530.1|9541.5|9531.5|9540.1|9530.1|3
1636560480000|2021-11-10 16:08:00|9539.9|9529.9|9539.8|9529.8|9540.1|9530.1|9539.8|9529.8|3
1636560490000|2021-11-10 16:08:10|9539.6|9529.6|9541.9|9531.9|9542.6|9532.6|9539.6|9529.6|12
1636560500000|2021-11-10 16:08:20|9542.1|9532.1|9542.4|9532.4|9543.5|9533.5|9542.1|9532.1|8
1636560510000|2021-11-10 16:08:30|9542.6|9532.6|9547.1|9537.1|9547.1|9537.1|9542.6|9532.6|9
1636560520000|2021-11-10 16:08:40|9547|9537|9547.9|9537.9|9548.4|9538.4|9546.4|9536.4|8
1636560530000|2021-11-10 16:08:50|9547.5|9537.5|9551.5|9541.5|9551.9|9541.9|9547.1|9537.1|17
1636560540000|2021-11-10 16:09:00|9550.9|9540.9|9548.1|9538.1|9550.9|9540.9|9547.4|9537.4|19
1636560550000|2021-11-10 16:09:10|9548.4|9538.4|9548.5|9538.5|9549.3|9539.3|9547.6|9537.6|10
1636560560000|2021-11-10 16:09:20|9548|9538|9547.6|9537.6|9548.5|9538.5|9547.6|9537.6|10
1636560570000|2021-11-10 16:09:30|9547.4|9537.4|9544.6|9534.6|9547.5|9537.5|9544.6|9534.6|10
1636560580000|2021-11-10 16:09:40|9545.9|9535.9|9548.4|9538.4|9548.8|9538.8|9544.6|9534.6|17
1636560590000|2021-11-10 16:09:50|9548.1|9538.1|9546.1|9536.1|9548.4|9538.4|9545.8|9535.8|15
1636560600000|2021-11-10 16:10:00|9545.8|9535.8|9545.1|9535.1|9545.8|9535.8|9543.1|9533.1|15
1636560610000|2021-11-10 16:10:10|9544.3|9534.3|9547.6|9537.6|9547.6|9537.6|9544.3|9534.3|8
1636560620000|2021-11-10 16:10:20|9548.4|9538.4|9550.3|9540.3|9550.3|9540.3|9548.4|9538.4|5
1636560630000|2021-11-10 16:10:30|9548.8|9538.8|9551.3|9541.3|9551.3|9541.3|9548.8|9538.8|5
1636560640000|2021-11-10 16:10:40|9551.8|9541.8|9551.3|9541.3|9551.8|9541.8|9550.9|9540.9|8
1636560650000|2021-11-10 16:10:50|9551.5|9541.5|9551.6|9541.6|9552.8|9542.8|9551.3|9541.3|13
1636560660000|2021-11-10 16:11:00|9551.9|9541.9|9548.8|9538.8|9551.9|9541.9|9548.8|9538.8|8
1636560670000|2021-11-10 16:11:10|9549|9539|9548.6|9538.6|9549.3|9539.3|9548.6|9538.6|4
1636560680000|2021-11-10 16:11:20|9549.3|9539.3|9551.9|9541.9|9552.1|9542.1|9548.8|9538.8|17
1636560690000|2021-11-10 16:11:30|9552.1|9542.1|9551.9|9541.9|9552.1|9542.1|9551.9|9541.9|2
1636560700000|2021-11-10 16:11:40|9551.4|9541.4|9548.6|9538.6|9551.4|9541.4|9548.6|9538.6|4
1636560710000|2021-11-10 16:11:50|9548.8|9538.8|9551.1|9541.1|9551.1|9541.1|9548.6|9538.6|5
1636560720000|2021-11-10 16:12:00|9551|9541|9552|9542|9552|9542|9548.6|9538.6|18
1636560730000|2021-11-10 16:12:10|9551.4|9541.4|9548|9538|9551.4|9541.4|9547.9|9537.9|19
1636560740000|2021-11-10 16:12:20|9549.1|9539.1|9549.3|9539.3|9549.9|9539.9|9548.4|9538.4|13
1636560750000|2021-11-10 16:12:30|9548.9|9538.9|9548.5|9538.5|9549|9539|9548.1|9538.1|9
1636560760000|2021-11-10 16:12:40|9549.3|9539.3|9551.8|9541.8|9551.8|9541.8|9549.1|9539.1|7
1636560770000|2021-11-10 16:12:50|9552.3|9542.3|9553.1|9543.1|9553.3|9543.3|9552|9542|6
1636560780000|2021-11-10 16:13:00|9553|9543|9551.8|9541.8|9553|9543|9550.8|9540.8|11
1636560790000|2021-11-10 16:13:10|9552|9542|9553.1|9543.1|9553.1|9543.1|9552|9542|10
1636560800000|2021-11-10 16:13:20|9553.5|9543.5|9553.1|9543.1|9553.5|9543.5|9552.6|9542.6|8
1636560810000|2021-11-10 16:13:30|9552.6|9542.6|9553.5|9543.5|9553.6|9543.6|9552.6|9542.6|8
1636560820000|2021-11-10 16:13:40|9553.1|9543.1|9554.8|9544.8|9554.8|9544.8|9553.1|9543.1|5
1636560830000|2021-11-10 16:13:50|9554.4|9544.4|9555|9545|9555|9545|9554.4|9544.4|5
1636560840000|2021-11-10 16:14:00|9554.9|9544.9|9553.1|9543.1|9554.9|9544.9|9553.1|9543.1|11
1636560850000|2021-11-10 16:14:10|9552.8|9542.8|9552.4|9542.4|9552.8|9542.8|9552.4|9542.4|2
1636560860000|2021-11-10 16:14:20|9552.8|9542.8|9552.9|9542.9|9552.9|9542.9|9552.4|9542.4|3
1636560870000|2021-11-10 16:14:30|9553.1|9543.1|9553.1|9543.1|9553.1|9543.1|9553.1|9543.1|1
1636560880000|2021-11-10 16:14:40|9552.9|9542.9|9553.4|9543.4|9553.8|9543.8|9552.9|9542.9|7
1636560890000|2021-11-10 16:14:50|9553.1|9543.1|9553.1|9543.1|9553.3|9543.3|9553.1|9543.1|3
1636560900000|2021-11-10 16:15:00|9553.3|9543.3|9553.1|9543.1|9553.3|9543.3|9553.1|9543.1|4
1636560910000|2021-11-10 16:15:10|9553.3|9543.3|9553.6|9543.6|9553.6|9543.6|9551.8|9541.8|4
1636560920000|2021-11-10 16:15:20|9554|9544|9555.8|9545.8|9555.8|9545.8|9554|9544|3
1636560930000|2021-11-10 16:15:30|9556.6|9546.6|9555.3|9545.3|9556.6|9546.6|9555.3|9545.3|8
1636560940000|2021-11-10 16:15:40|9554.8|9544.8|9555.4|9545.4|9555.6|9545.6|9554.4|9544.4|9
1636560950000|2021-11-10 16:15:50|9554.8|9544.8|9555.3|9545.3|9555.5|9545.5|9554.8|9544.8|6
1636560960000|2021-11-10 16:16:00|9555.1|9545.1|9554.4|9544.4|9555.1|9545.1|9554.4|9544.4|5
1636560970000|2021-11-10 16:16:10|9553.9|9543.9|9551.4|9541.4|9554.1|9544.1|9551.4|9541.4|9
1636560980000|2021-11-10 16:16:20|9551.5|9541.5|9551.6|9541.6|9552|9542|9551.5|9541.5|3
1636560990000|2021-11-10 16:16:30|9551.4|9541.4|9552|9542|9552|9542|9551.4|9541.4|3
1636561000000|2021-11-10 16:16:40|9552.4|9542.4|9552.8|9542.8|9552.8|9542.8|9551.9|9541.9|11
1636561010000|2021-11-10 16:16:50|9552.4|9542.4|9553|9543|9553|9543|9552.4|9542.4|4
1636561020000|2021-11-10 16:17:00|9553.3|9543.3|9553.1|9543.1|9553.3|9543.3|9552.5|9542.5|5
1636561030000|2021-11-10 16:17:10|9553.4|9543.4|9553|9543|9555.1|9545.1|9553|9543|15
1636561040000|2021-11-10 16:17:20|9553.4|9543.4|9554.4|9544.4|9554.6|9544.6|9553.4|9543.4|7
1636561050000|2021-11-10 16:17:30|9554.6|9544.6|9554.3|9544.3|9555.3|9545.3|9554.3|9544.3|12
1636561060000|2021-11-10 16:17:40|9554.4|9544.4|9555.6|9545.6|9555.6|9545.6|9554.4|9544.4|9
1636561070000|2021-11-10 16:17:50|9555.4|9545.4|9552.9|9542.9|9555.4|9545.4|9552.1|9542.1|11
1636561080000|2021-11-10 16:18:00|9553.5|9543.5|9553.3|9543.3|9553.5|9543.5|9552.5|9542.5|5
1636561090000|2021-11-10 16:18:10|9553|9543|9554.3|9544.3|9554.3|9544.3|9552.8|9542.8|7
1636561100000|2021-11-10 16:18:20|9554.5|9544.5|9551.5|9541.5|9554.5|9544.5|9551.5|9541.5|7
1636561110000|2021-11-10 16:18:30|9552.1|9542.1|9552.5|9542.5|9552.8|9542.8|9552.1|9542.1|6
1636561120000|2021-11-10 16:18:40|9552.3|9542.3|9551.6|9541.6|9552.3|9542.3|9551.6|9541.6|7
1636561130000|2021-11-10 16:18:50|9551.3|9541.3|9552.3|9542.3|9552.3|9542.3|9551|9541|6
1636561140000|2021-11-10 16:19:00|9552|9542|9552.9|9542.9|9553.6|9543.6|9552|9542|13
1636561150000|2021-11-10 16:19:10|9553.3|9543.3|9554.3|9544.3|9554.3|9544.3|9552.8|9542.8|5
1636561160000|2021-11-10 16:19:20|9554.5|9544.5|9557.5|9547.5|9557.5|9547.5|9554.4|9544.4|13
1636561180000|2021-11-10 16:19:40|9558|9548|9557.5|9547.5|9558|9548|9557.5|9547.5|2
1636561190000|2021-11-10 16:19:50|9558|9548|9558|9548|9558|9548|9557.3|9547.3|6
1636561200000|2021-11-10 16:20:00|9557.3|9547.3|9554.3|9544.3|9557.5|9547.5|9553.4|9543.4|18
1636561210000|2021-11-10 16:20:10|9553.9|9543.9|9553.9|9543.9|9554.3|9544.3|9553.9|9543.9|5
1636561220000|2021-11-10 16:20:20|9554|9544|9552.4|9542.4|9554.3|9544.3|9552.4|9542.4|9
1636561230000|2021-11-10 16:20:30|9552.1|9542.1|9552.5|9542.5|9552.5|9542.5|9551.6|9541.6|10
1636561240000|2021-11-10 16:20:40|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|9552.4|9542.4|5
1636561250000|2021-11-10 16:20:50|9553.3|9543.3|9553.5|9543.5|9553.5|9543.5|9552.5|9542.5|7
1636561260000|2021-11-10 16:21:00|9554|9544|9554.4|9544.4|9554.4|9544.4|9553.6|9543.6|11
1636561270000|2021-11-10 16:21:10|9553.9|9543.9|9553|9543|9553.9|9543.9|9552.4|9542.4|7
1636561280000|2021-11-10 16:21:20|9552.9|9542.9|9553.6|9543.6|9553.9|9543.9|9552.9|9542.9|5
1636561290000|2021-11-10 16:21:30|9553.9|9543.9|9553.6|9543.6|9553.9|9543.9|9553.6|9543.6|2
1636561300000|2021-11-10 16:21:40|9553.9|9543.9|9556.5|9546.5|9556.5|9546.5|9553.8|9543.8|10
1636561310000|2021-11-10 16:21:50|9556.1|9546.1|9555.6|9545.6|9556.1|9546.1|9554.9|9544.9|9
1636561320000|2021-11-10 16:22:00|9556|9546|9555.1|9545.1|9556|9546|9555.1|9545.1|6
1636561330000|2021-11-10 16:22:10|9554.8|9544.8|9554.5|9544.5|9554.9|9544.9|9553.4|9543.4|19
1636561340000|2021-11-10 16:22:20|9554.6|9544.6|9555.9|9545.9|9556.1|9546.1|9554.6|9544.6|12
1636561350000|2021-11-10 16:22:30|9556.1|9546.1|9555.9|9545.9|9556.5|9546.5|9555.9|9545.9|7
1636561360000|2021-11-10 16:22:40|9556|9546|9556.8|9546.8|9557|9547|9556|9546|5
1636561380000|2021-11-10 16:23:00|9557|9547|9556.5|9546.5|9557.3|9547.3|9556.5|9546.5|8
1636561390000|2021-11-10 16:23:10|9555.5|9545.5|9556.3|9546.3|9556.3|9546.3|9555.1|9545.1|5
1636561400000|2021-11-10 16:23:20|9556.6|9546.6|9557.8|9547.8|9557.8|9547.8|9556.5|9546.5|11
1636561410000|2021-11-10 16:23:30|9557.6|9547.6|9557.4|9547.4|9557.6|9547.6|9557.4|9547.4|2
1636561420000|2021-11-10 16:23:40|9557.6|9547.6|9557.5|9547.5|9557.6|9547.6|9557.1|9547.1|6
1636561430000|2021-11-10 16:23:50|9557.3|9547.3|9557.9|9547.9|9557.9|9547.9|9557.3|9547.3|3
1636561450000|2021-11-10 16:24:10|9557.6|9547.6|9559|9549|9559|9549|9557.6|9547.6|6
1636561460000|2021-11-10 16:24:20|9558.5|9548.5|9558.9|9548.9|9558.9|9548.9|9558.3|9548.3|6
1636561470000|2021-11-10 16:24:30|9558.6|9548.6|9561|9551|9561.4|9551.4|9558.6|9548.6|12
1636561480000|2021-11-10 16:24:40|9560.6|9550.6|9560.9|9550.9|9561|9551|9560.3|9550.3|8
1636561490000|2021-11-10 16:24:50|9561.1|9551.1|9562.3|9552.3|9562.5|9552.5|9560.9|9550.9|13
1636561500000|2021-11-10 16:25:00|9561.6|9551.6|9560.4|9550.4|9561.6|9551.6|9560.4|9550.4|11
1636561510000|2021-11-10 16:25:10|9560|9550|9557.3|9547.3|9560|9550|9557.1|9547.1|7
1636561520000|2021-11-10 16:25:20|9557.5|9547.5|9556.8|9546.8|9557.5|9547.5|9556.6|9546.6|5
1636561530000|2021-11-10 16:25:30|9558|9548|9558.6|9548.6|9559|9549|9557.4|9547.4|13
1636561540000|2021-11-10 16:25:40|9559|9549|9561|9551|9562|9552|9559|9549|12
1636561550000|2021-11-10 16:25:50|9561.4|9551.4|9558.6|9548.6|9561.9|9551.9|9558.6|9548.6|7
1636561560000|2021-11-10 16:26:00|9558.3|9548.3|9557.4|9547.4|9558.5|9548.5|9556.8|9546.8|19
1636561570000|2021-11-10 16:26:10|9557.8|9547.8|9557|9547|9558.1|9548.1|9556.5|9546.5|14
1636561580000|2021-11-10 16:26:20|9557.3|9547.3|9556.5|9546.5|9557.8|9547.8|9556.5|9546.5|6
1636561590000|2021-11-10 16:26:30|9556.9|9546.9|9557.1|9547.1|9558.1|9548.1|9556.9|9546.9|6
1636561600000|2021-11-10 16:26:40|9557.3|9547.3|9558.9|9548.9|9558.9|9548.9|9557.1|9547.1|10
1636561610000|2021-11-10 16:26:50|9558.4|9548.4|9558.5|9548.5|9558.9|9548.9|9558.4|9548.4|8
1636561620000|2021-11-10 16:27:00|9558.8|9548.8|9557.3|9547.3|9558.8|9548.8|9556.3|9546.3|12
1636561630000|2021-11-10 16:27:10|9558.4|9548.4|9553.6|9543.6|9558.4|9548.4|9553.6|9543.6|11
1636561640000|2021-11-10 16:27:20|9554.1|9544.1|9553.4|9543.4|9554.1|9544.1|9553.4|9543.4|8
1636561650000|2021-11-10 16:27:30|9552.4|9542.4|9551.4|9541.4|9552.5|9542.5|9551.1|9541.1|9
1636561660000|2021-11-10 16:27:40|9551.1|9541.1|9552.1|9542.1|9552.8|9542.8|9550.4|9540.4|10
1636561670000|2021-11-10 16:27:50|9551.5|9541.5|9551.9|9541.9|9552.1|9542.1|9551.5|9541.5|4
1636561680000|2021-11-10 16:28:00|9552|9542|9551.8|9541.8|9552.1|9542.1|9551.4|9541.4|16
1636561690000|2021-11-10 16:28:10|9552.6|9542.6|9551.9|9541.9|9552.6|9542.6|9551.9|9541.9|2
1636561700000|2021-11-10 16:28:20|9551.6|9541.6|9549.1|9539.1|9551.9|9541.9|9549|9539|7
1636561710000|2021-11-10 16:28:30|9549.8|9539.8|9551.1|9541.1|9551.8|9541.8|9549.8|9539.8|12
1636561720000|2021-11-10 16:28:40|9551.3|9541.3|9551|9541|9551.9|9541.9|9550.4|9540.4|8
1636561730000|2021-11-10 16:28:50|9551.1|9541.1|9549.4|9539.4|9551.1|9541.1|9549.4|9539.4|7
1636561740000|2021-11-10 16:29:00|9549.6|9539.6|9550.8|9540.8|9550.8|9540.8|9549.6|9539.6|8
1636561760000|2021-11-10 16:29:20|9551.1|9541.1|9550.1|9540.1|9551.1|9541.1|9550.1|9540.1|4
1636561770000|2021-11-10 16:29:30|9550.4|9540.4|9550.4|9540.4|9550.9|9540.9|9550.1|9540.1|8
1636561780000|2021-11-10 16:29:40|9551.6|9541.6|9553.6|9543.6|9554.4|9544.4|9551.4|9541.4|12
1636561790000|2021-11-10 16:29:50|9553.4|9543.4|9554.6|9544.6|9554.6|9544.6|9552.9|9542.9|7
1636561800000|2021-11-10 16:30:00|9554.5|9544.5|9557|9547|9557.1|9547.1|9554|9544|7
1636561810000|2021-11-10 16:30:10|9556.9|9546.9|9556.3|9546.3|9557.1|9547.1|9556.3|9546.3|4
1636561820000|2021-11-10 16:30:20|9556.8|9546.8|9556.1|9546.1|9556.8|9546.8|9555.3|9545.3|5
1636561830000|2021-11-10 16:30:30|9555.1|9545.1|9553.3|9543.3|9555.1|9545.1|9551.9|9541.9|8
1636561840000|2021-11-10 16:30:40|9553.1|9543.1|9552.3|9542.3|9553.1|9543.1|9551.1|9541.1|7
1636561850000|2021-11-10 16:30:50|9552.5|9542.5|9552.3|9542.3|9552.5|9542.5|9551.3|9541.3|7
1636561860000|2021-11-10 16:31:00|9552.1|9542.1|9547.1|9537.1|9552.1|9542.1|9547.1|9537.1|13
1636561870000|2021-11-10 16:31:10|9546.9|9536.9|9548.1|9538.1|9548.1|9538.1|9546.1|9536.1|11
1636561880000|2021-11-10 16:31:20|9547.9|9537.9|9547.9|9537.9|9548.1|9538.1|9547.9|9537.9|5
1636561890000|2021-11-10 16:31:30|9547.6|9537.6|9548.4|9538.4|9548.6|9538.6|9547.4|9537.4|9
1636561900000|2021-11-10 16:31:40|9548.6|9538.6|9546.8|9536.8|9548.6|9538.6|9546.5|9536.5|15
1636561910000|2021-11-10 16:31:50|9546.4|9536.4|9546.3|9536.3|9546.4|9536.4|9546|9536|4
1636561920000|2021-11-10 16:32:00|9546|9536|9545.4|9535.4|9546|9536|9545.1|9535.1|4
1636561930000|2021-11-10 16:32:10|9545.1|9535.1|9545.5|9535.5|9545.5|9535.5|9545.1|9535.1|2
1636561940000|2021-11-10 16:32:20|9545.1|9535.1|9540.5|9530.5|9545.4|9535.4|9540.3|9530.3|14
1636561950000|2021-11-10 16:32:30|9540.8|9530.8|9539.5|9529.5|9540.8|9530.8|9539.3|9529.3|10
1636561960000|2021-11-10 16:32:40|9539.8|9529.8|9539|9529|9540.4|9530.4|9539|9529|10
1636561970000|2021-11-10 16:32:50|9539.3|9529.3|9538.8|9528.8|9539.8|9529.8|9538.6|9528.6|17
1636561980000|2021-11-10 16:33:00|9538.4|9528.4|9538.1|9528.1|9538.4|9528.4|9537.4|9527.4|17
1636561990000|2021-11-10 16:33:10|9538.5|9528.5|9542.3|9532.3|9542.3|9532.3|9538.5|9528.5|9
1636562000000|2021-11-10 16:33:20|9542.4|9532.4|9541.5|9531.5|9542.8|9532.8|9541.5|9531.5|7
1636562010000|2021-11-10 16:33:30|9540.9|9530.9|9540.6|9530.6|9541.4|9531.4|9540.4|9530.4|6
1636562020000|2021-11-10 16:33:40|9540.9|9530.9|9543.5|9533.5|9544.4|9534.4|9540.9|9530.9|11
1636562030000|2021-11-10 16:33:50|9544.1|9534.1|9544.8|9534.8|9545|9535|9544.1|9534.1|8
1636562040000|2021-11-10 16:34:00|9544.4|9534.4|9541.6|9531.6|9544.9|9534.9|9541.6|9531.6|7
1636562050000|2021-11-10 16:34:10|9541.4|9531.4|9540.5|9530.5|9541.6|9531.6|9540.5|9530.5|6
1636562060000|2021-11-10 16:34:20|9540.8|9530.8|9541|9531|9541.4|9531.4|9540.5|9530.5|6
1636562070000|2021-11-10 16:34:30|9540.9|9530.9|9541.4|9531.4|9541.4|9531.4|9540.8|9530.8|6
1636562080000|2021-11-10 16:34:40|9541.1|9531.1|9539.6|9529.6|9541.6|9531.6|9539.6|9529.6|12
1636562090000|2021-11-10 16:34:50|9539.9|9529.9|9541.4|9531.4|9541.4|9531.4|9539.9|9529.9|11
1636562100000|2021-11-10 16:35:00|9541.1|9531.1|9541.4|9531.4|9541.4|9531.4|9541.1|9531.1|2
1636562110000|2021-11-10 16:35:10|9541.6|9531.6|9539.9|9529.9|9541.8|9531.8|9539.4|9529.4|12
1636562120000|2021-11-10 16:35:20|9539.6|9529.6|9543.8|9533.8|9543.8|9533.8|9539.4|9529.4|18
1636562130000|2021-11-10 16:35:30|9543.5|9533.5|9544.1|9534.1|9544.1|9534.1|9543.5|9533.5|9
1636562140000|2021-11-10 16:35:40|9544.5|9534.5|9545.1|9535.1|9545.6|9535.6|9544.5|9534.5|11
1636562150000|2021-11-10 16:35:50|9545.4|9535.4|9546.6|9536.6|9546.6|9536.6|9545.1|9535.1|9
1636562160000|2021-11-10 16:36:00|9546.4|9536.4|9544.9|9534.9|9546.4|9536.4|9544.5|9534.5|14
1636562170000|2021-11-10 16:36:10|9544.1|9534.1|9543.4|9533.4|9545.3|9535.3|9543.4|9533.4|22
1636562180000|2021-11-10 16:36:20|9543.6|9533.6|9543.4|9533.4|9544|9534|9543.4|9533.4|8
1636562190000|2021-11-10 16:36:30|9543.8|9533.8|9543.9|9533.9|9545.3|9535.3|9543.8|9533.8|10
1636562200000|2021-11-10 16:36:40|9543.6|9533.6|9544.1|9534.1|9544.1|9534.1|9543.6|9533.6|4
1636562210000|2021-11-10 16:36:50|9543.9|9533.9|9544.4|9534.4|9545.1|9535.1|9543.9|9533.9|12
1636562220000|2021-11-10 16:37:00|9544.1|9534.1|9541.8|9531.8|9544.1|9534.1|9541.8|9531.8|15
1636562230000|2021-11-10 16:37:10|9541.4|9531.4|9541.8|9531.8|9541.8|9531.8|9541.1|9531.1|7
1636562240000|2021-11-10 16:37:20|9542|9532|9544.6|9534.6|9544.6|9534.6|9541.4|9531.4|10
1636562250000|2021-11-10 16:37:30|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|1
1636562260000|2021-11-10 16:37:40|9544.1|9534.1|9545.6|9535.6|9545.9|9535.9|9543.9|9533.9|5
1636562270000|2021-11-10 16:37:50|9545.5|9535.5|9544.6|9534.6|9546.4|9536.4|9544.6|9534.6|8
1636562280000|2021-11-10 16:38:00|9543.8|9533.8|9542.6|9532.6|9544.6|9534.6|9542.6|9532.6|10
1636562290000|2021-11-10 16:38:10|9543|9533|9541.8|9531.8|9543.3|9533.3|9541.8|9531.8|8
1636562300000|2021-11-10 16:38:20|9542.6|9532.6|9544.6|9534.6|9544.6|9534.6|9541.8|9531.8|5
1636562310000|2021-11-10 16:38:30|9545.1|9535.1|9545.6|9535.6|9546.6|9536.6|9545.1|9535.1|3
1636562320000|2021-11-10 16:38:40|9546.9|9536.9|9545.9|9535.9|9546.9|9536.9|9545.9|9535.9|4
1636562330000|2021-11-10 16:38:50|9545.6|9535.6|9543.6|9533.6|9545.6|9535.6|9543.4|9533.4|11
1636562340000|2021-11-10 16:39:00|9542.6|9532.6|9541.3|9531.3|9542.6|9532.6|9541.3|9531.3|16
1636562350000|2021-11-10 16:39:10|9541|9531|9542.1|9532.1|9542.1|9532.1|9540.9|9530.9|9
1636562360000|2021-11-10 16:39:20|9543.5|9533.5|9543.6|9533.6|9544|9534|9543.4|9533.4|9
1636562370000|2021-11-10 16:39:30|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|9543.6|9533.6|5
1636562380000|2021-11-10 16:39:40|9544.1|9534.1|9545.1|9535.1|9545.1|9535.1|9544.1|9534.1|4
1636562390000|2021-11-10 16:39:50|9544.9|9534.9|9545.1|9535.1|9545.1|9535.1|9544.9|9534.9|2
1636562400000|2021-11-10 16:40:00|9544.9|9534.9|9543.1|9533.1|9544.9|9534.9|9543.1|9533.1|10
1636562410000|2021-11-10 16:40:10|9543.4|9533.4|9544.4|9534.4|9544.4|9534.4|9543.4|9533.4|3
1636562420000|2021-11-10 16:40:20|9544|9534|9545.4|9535.4|9545.4|9535.4|9544|9534|7
1636562430000|2021-11-10 16:40:30|9545|9535|9543.1|9533.1|9545|9535|9543|9533|7
1636562440000|2021-11-10 16:40:40|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.1|9533.1|3
1636562460000|2021-11-10 16:41:00|9543.9|9533.9|9545.5|9535.5|9546.4|9536.4|9543.9|9533.9|8
1636562470000|2021-11-10 16:41:10|9545.8|9535.8|9545.8|9535.8|9546.4|9536.4|9545.8|9535.8|7
1636562480000|2021-11-10 16:41:20|9545.5|9535.5|9544.1|9534.1|9545.5|9535.5|9543.9|9533.9|9
1636562490000|2021-11-10 16:41:30|9543.9|9533.9|9543.4|9533.4|9544|9534|9542.9|9532.9|11
1636562500000|2021-11-10 16:41:40|9543.3|9533.3|9543.9|9533.9|9543.9|9533.9|9542.9|9532.9|8
1636562510000|2021-11-10 16:41:50|9543.6|9533.6|9543.1|9533.1|9543.6|9533.6|9542.6|9532.6|7
1636562520000|2021-11-10 16:42:00|9542.9|9532.9|9540.9|9530.9|9542.9|9532.9|9540.9|9530.9|8
1636562530000|2021-11-10 16:42:10|9541.1|9531.1|9539.9|9529.9|9541.1|9531.1|9539.9|9529.9|2
1636562540000|2021-11-10 16:42:20|9539.8|9529.8|9538.4|9528.4|9539.8|9529.8|9538.4|9528.4|5
1636562550000|2021-11-10 16:42:30|9538.5|9528.5|9539|9529|9539.5|9529.5|9538.5|9528.5|8
1636562560000|2021-11-10 16:42:40|9538.8|9528.8|9536.3|9526.3|9538.8|9528.8|9536.3|9526.3|11
1636562570000|2021-11-10 16:42:50|9536.5|9526.5|9537.6|9527.6|9538.5|9528.5|9536.5|9526.5|7
1636562580000|2021-11-10 16:43:00|9537.4|9527.4|9533.9|9523.9|9537.4|9527.4|9533.8|9523.8|13
1636562590000|2021-11-10 16:43:10|9533.3|9523.3|9533.6|9523.6|9533.6|9523.6|9532.6|9522.6|17
1636562600000|2021-11-10 16:43:20|9533.3|9523.3|9535.5|9525.5|9536|9526|9533.3|9523.3|14
1636562610000|2021-11-10 16:43:30|9535.8|9525.8|9534.9|9524.9|9536.3|9526.3|9533.5|9523.5|13
1636562620000|2021-11-10 16:43:40|9535.5|9525.5|9537|9527|9538.3|9528.3|9535|9525|23
1636562630000|2021-11-10 16:43:50|9536.8|9526.8|9536.5|9526.5|9537|9527|9536.3|9526.3|8
1636562640000|2021-11-10 16:44:00|9536.9|9526.9|9538|9528|9538.1|9528.1|9536.9|9526.9|15
1636562650000|2021-11-10 16:44:10|9537.1|9527.1|9538.5|9528.5|9538.5|9528.5|9536|9526|15
1636562660000|2021-11-10 16:44:20|9538.8|9528.8|9539.6|9529.6|9539.6|9529.6|9538.8|9528.8|4
1636562670000|2021-11-10 16:44:30|9539.8|9529.8|9541.6|9531.6|9541.6|9531.6|9539.8|9529.8|10
1636562680000|2021-11-10 16:44:40|9541.4|9531.4|9541.3|9531.3|9542|9532|9540.8|9530.8|19
1636562690000|2021-11-10 16:44:50|9540.6|9530.6|9540.5|9530.5|9541.3|9531.3|9539.6|9529.6|12
1636562700000|2021-11-10 16:45:00|9540.3|9530.3|9537.1|9527.1|9540.3|9530.3|9536.9|9526.9|23
1636562710000|2021-11-10 16:45:10|9536.9|9526.9|9539.1|9529.1|9539.1|9529.1|9536.4|9526.4|18
1636562720000|2021-11-10 16:45:20|9539.3|9529.3|9537.1|9527.1|9540|9530|9537.1|9527.1|11
1636562730000|2021-11-10 16:45:30|9537.4|9527.4|9535.5|9525.5|9537.5|9527.5|9535.1|9525.1|19
1636562740000|2021-11-10 16:45:40|9535.1|9525.1|9535.1|9525.1|9535.9|9525.9|9534.4|9524.4|10
1636562750000|2021-11-10 16:45:50|9536.4|9526.4|9534|9524|9536.4|9526.4|9533.9|9523.9|8
1636562760000|2021-11-10 16:46:00|9533.9|9523.9|9536.3|9526.3|9536.3|9526.3|9533.6|9523.6|8
1636562770000|2021-11-10 16:46:10|9536.6|9526.6|9538.3|9528.3|9539.1|9529.1|9536.6|9526.6|14
1636562780000|2021-11-10 16:46:20|9538.5|9528.5|9536.1|9526.1|9538.5|9528.5|9536.1|9526.1|22
1636562790000|2021-11-10 16:46:30|9536.3|9526.3|9535.8|9525.8|9536.5|9526.5|9535.8|9525.8|9
1636562800000|2021-11-10 16:46:40|9535.6|9525.6|9537|9527|9537.3|9527.3|9535.3|9525.3|14
1636562810000|2021-11-10 16:46:50|9536.8|9526.8|9537|9527|9537.4|9527.4|9535.3|9525.3|14
1636562820000|2021-11-10 16:47:00|9537.1|9527.1|9536.1|9526.1|9537.1|9527.1|9536|9526|12
1636562830000|2021-11-10 16:47:10|9536.4|9526.4|9536.9|9526.9|9536.9|9526.9|9536.4|9526.4|4
1636562840000|2021-11-10 16:47:20|9536.6|9526.6|9538|9528|9538.4|9528.4|9536.6|9526.6|10
1636562850000|2021-11-10 16:47:30|9538.4|9528.4|9539.3|9529.3|9539.5|9529.5|9537.3|9527.3|14
1636562860000|2021-11-10 16:47:40|9539.5|9529.5|9538.6|9528.6|9540.4|9530.4|9537.8|9527.8|15
1636562870000|2021-11-10 16:47:50|9539.4|9529.4|9539.6|9529.6|9540.3|9530.3|9538.3|9528.3|16
1636562880000|2021-11-10 16:48:00|9539|9529|9539|9529|9539|9529|9538.6|9528.6|5
1636562890000|2021-11-10 16:48:10|9539.6|9529.6|9539.9|9529.9|9541.3|9531.3|9539.6|9529.6|5
1636562900000|2021-11-10 16:48:20|9541.3|9531.3|9543.3|9533.3|9543.3|9533.3|9540|9530|13
1636562910000|2021-11-10 16:48:30|9543.1|9533.1|9542|9532|9543.1|9533.1|9541.8|9531.8|8
1636562920000|2021-11-10 16:48:40|9542.4|9532.4|9543.4|9533.4|9543.4|9533.4|9541.4|9531.4|10
1636562930000|2021-11-10 16:48:50|9543.1|9533.1|9543.1|9533.1|9543.4|9533.4|9542.9|9532.9|6
1636562940000|2021-11-10 16:49:00|9542.6|9532.6|9543.6|9533.6|9543.6|9533.6|9542|9532|14
1636562950000|2021-11-10 16:49:10|9543.9|9533.9|9537.3|9527.3|9545.3|9535.3|9537.3|9527.3|16
1636562960000|2021-11-10 16:49:20|9536.8|9526.8|9538.9|9528.9|9538.9|9528.9|9536.3|9526.3|14
1636562970000|2021-11-10 16:49:30|9539.1|9529.1|9538.6|9528.6|9539.6|9529.6|9537.5|9527.5|11
1636562980000|2021-11-10 16:49:40|9538.9|9528.9|9540.4|9530.4|9540.4|9530.4|9538.1|9528.1|16
1636562990000|2021-11-10 16:49:50|9540.1|9530.1|9542.1|9532.1|9542.1|9532.1|9538.8|9528.8|11
1636563000000|2021-11-10 16:50:00|9541.6|9531.6|9537.9|9527.9|9542.8|9532.8|9537.1|9527.1|26
1636563010000|2021-11-10 16:50:10|9537.1|9527.1|9542.4|9532.4|9542.6|9532.6|9537.1|9527.1|14
1636563020000|2021-11-10 16:50:20|9542.3|9532.3|9542.5|9532.5|9542.5|9532.5|9542|9532|7
1636563030000|2021-11-10 16:50:30|9542.3|9532.3|9540.9|9530.9|9542.3|9532.3|9540.5|9530.5|11
1636563040000|2021-11-10 16:50:40|9541.3|9531.3|9542.3|9532.3|9542.6|9532.6|9541.3|9531.3|11
1636563050000|2021-11-10 16:50:50|9542.1|9532.1|9544.6|9534.6|9545.8|9535.8|9542.1|9532.1|15
1636563060000|2021-11-10 16:51:00|9544.3|9534.3|9547|9537|9547.1|9537.1|9544.3|9534.3|13
1636563070000|2021-11-10 16:51:10|9546.8|9536.8|9548.8|9538.8|9548.8|9538.8|9546.8|9536.8|11
1636563080000|2021-11-10 16:51:20|9549|9539|9549.3|9539.3|9549.3|9539.3|9549|9539|2
1636563090000|2021-11-10 16:51:30|9549|9539|9547.3|9537.3|9549|9539|9546.8|9536.8|10
1636563100000|2021-11-10 16:51:40|9546.9|9536.9|9544.6|9534.6|9547|9537|9544.6|9534.6|10
1636563110000|2021-11-10 16:51:50|9544.4|9534.4|9546.5|9536.5|9546.5|9536.5|9544.1|9534.1|7
1636563120000|2021-11-10 16:52:00|9546.3|9536.3|9546.4|9536.4|9546.4|9536.4|9544.5|9534.5|17
1636563130000|2021-11-10 16:52:10|9546.8|9536.8|9546.5|9536.5|9546.8|9536.8|9546.5|9536.5|4
1636563140000|2021-11-10 16:52:20|9546.3|9536.3|9547|9537|9548|9538|9546.3|9536.3|7
1636563150000|2021-11-10 16:52:30|9546.9|9536.9|9548.3|9538.3|9548.5|9538.5|9546.9|9536.9|11
1636563160000|2021-11-10 16:52:40|9547.8|9537.8|9548.5|9538.5|9548.5|9538.5|9547.8|9537.8|5
1636563170000|2021-11-10 16:52:50|9548.3|9538.3|9547|9537|9548.3|9538.3|9546.1|9536.1|9
1636563180000|2021-11-10 16:53:00|9546.8|9536.8|9544.6|9534.6|9546.8|9536.8|9544.6|9534.6|10
1636563190000|2021-11-10 16:53:10|9544.3|9534.3|9544|9534|9544.6|9534.6|9543.6|9533.6|7
1636563200000|2021-11-10 16:53:20|9543.8|9533.8|9543.9|9533.9|9545|9535|9543.8|9533.8|10
1636563210000|2021-11-10 16:53:30|9544.1|9534.1|9542.9|9532.9|9544.5|9534.5|9542.9|9532.9|15
1636563220000|2021-11-10 16:53:40|9544.3|9534.3|9543.8|9533.8|9544.3|9534.3|9542.3|9532.3|15
1636563230000|2021-11-10 16:53:50|9543.4|9533.4|9542.5|9532.5|9543.4|9533.4|9541.9|9531.9|10
1636563240000|2021-11-10 16:54:00|9542.4|9532.4|9540.9|9530.9|9544|9534|9540.6|9530.6|17
1636563250000|2021-11-10 16:54:10|9541.1|9531.1|9540.6|9530.6|9542.4|9532.4|9540.6|9530.6|8
1636563260000|2021-11-10 16:54:20|9540.5|9530.5|9543|9533|9543.1|9533.1|9540.5|9530.5|11
1636563270000|2021-11-10 16:54:30|9542.9|9532.9|9543.6|9533.6|9543.6|9533.6|9542.9|9532.9|4
1636563280000|2021-11-10 16:54:40|9544.4|9534.4|9543.1|9533.1|9544.4|9534.4|9542.9|9532.9|5
1636563290000|2021-11-10 16:54:50|9542.8|9532.8|9543.8|9533.8|9544.9|9534.9|9542.4|9532.4|10
1636563300000|2021-11-10 16:55:00|9543.5|9533.5|9545.3|9535.3|9545.3|9535.3|9543.5|9533.5|12
1636563310000|2021-11-10 16:55:10|9545|9535|9544|9534|9545.4|9535.4|9544|9534|10
1636563320000|2021-11-10 16:55:20|9544.3|9534.3|9544|9534|9544.3|9534.3|9544|9534|5
1636563330000|2021-11-10 16:55:30|9544.1|9534.1|9544.8|9534.8|9545.9|9535.9|9544.1|9534.1|5
1636563340000|2021-11-10 16:55:40|9545.1|9535.1|9545|9535|9546.3|9536.3|9544.5|9534.5|11
1636563350000|2021-11-10 16:55:50|9545.3|9535.3|9545.8|9535.8|9546.5|9536.5|9545.3|9535.3|9
1636563360000|2021-11-10 16:56:00|9546.1|9536.1|9546.4|9536.4|9546.9|9536.9|9546|9536|10
1636563370000|2021-11-10 16:56:10|9545|9535|9545.6|9535.6|9545.6|9535.6|9543.4|9533.4|7
1636563380000|2021-11-10 16:56:20|9546.3|9536.3|9543.4|9533.4|9546.8|9536.8|9543.4|9533.4|16
1636563390000|2021-11-10 16:56:30|9543.6|9533.6|9543.6|9533.6|9545.5|9535.5|9543.4|9533.4|13
1636563400000|2021-11-10 16:56:40|9543.9|9533.9|9543.3|9533.3|9543.9|9533.9|9542.9|9532.9|6
1636563410000|2021-11-10 16:56:50|9542.9|9532.9|9539.6|9529.6|9542.9|9532.9|9539.6|9529.6|5
1636563420000|2021-11-10 16:57:00|9539.9|9529.9|9539.6|9529.6|9541.9|9531.9|9539.4|9529.4|13
1636563430000|2021-11-10 16:57:10|9539.5|9529.5|9539.1|9529.1|9541.4|9531.4|9539.1|9529.1|14
1636563440000|2021-11-10 16:57:20|9540|9530|9540|9530|9540|9530|9539.8|9529.8|3
1636563450000|2021-11-10 16:57:30|9540.3|9530.3|9543.9|9533.9|9544.3|9534.3|9540.3|9530.3|12
1636563460000|2021-11-10 16:57:40|9544.4|9534.4|9544.6|9534.6|9545.3|9535.3|9544.1|9534.1|15
1636563470000|2021-11-10 16:57:50|9545.5|9535.5|9546.6|9536.6|9548|9538|9545.3|9535.3|9
1636563480000|2021-11-10 16:58:00|9545.6|9535.6|9543.4|9533.4|9545.6|9535.6|9543.4|9533.4|5
1636563490000|2021-11-10 16:58:10|9543.5|9533.5|9542.6|9532.6|9543.5|9533.5|9542.6|9532.6|7
1636563500000|2021-11-10 16:58:20|9542.8|9532.8|9542.9|9532.9|9542.9|9532.9|9542.6|9532.6|3
1636563510000|2021-11-10 16:58:30|9542.6|9532.6|9542.4|9532.4|9543|9533|9542.4|9532.4|8
1636563520000|2021-11-10 16:58:40|9542.6|9532.6|9542.6|9532.6|9543.4|9533.4|9542.4|9532.4|6
1636563530000|2021-11-10 16:58:50|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|9542|9532|3
1636563540000|2021-11-10 16:59:00|9542.6|9532.6|9544.1|9534.1|9544.6|9534.6|9542.4|9532.4|13
1636563550000|2021-11-10 16:59:10|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|1
1636563560000|2021-11-10 16:59:20|9544.4|9534.4|9542.4|9532.4|9544.4|9534.4|9538.9|9528.9|18
1636563570000|2021-11-10 16:59:30|9542.9|9532.9|9542.9|9532.9|9543.8|9533.8|9542.9|9532.9|13
1636563580000|2021-11-10 16:59:40|9542.6|9532.6|9543.3|9533.3|9543.3|9533.3|9541.5|9531.5|10
1636563590000|2021-11-10 16:59:50|9543.4|9533.4|9544.3|9534.3|9546.6|9536.6|9543|9533|27
1636563600000|2021-11-10 17:00:00|9544.4|9534.4|9541.5|9531.5|9544.6|9534.6|9541.4|9531.4|13
1636563610000|2021-11-10 17:00:10|9541.6|9531.6|9540.6|9530.6|9541.6|9531.6|9540.6|9530.6|2
1636563620000|2021-11-10 17:00:20|9541.3|9531.3|9541.4|9531.4|9541.4|9531.4|9541.3|9531.3|4
1636563630000|2021-11-10 17:00:30|9541.5|9531.5|9542.1|9532.1|9543.5|9533.5|9541.5|9531.5|5
1636563650000|2021-11-10 17:00:50|9543.1|9533.1|9544.5|9534.5|9544.9|9534.9|9543.1|9533.1|9
1636563660000|2021-11-10 17:01:00|9544.8|9534.8|9542.8|9532.8|9545.5|9535.5|9542.8|9532.8|7
1636563670000|2021-11-10 17:01:10|9542.9|9532.9|9541.8|9531.8|9542.9|9532.9|9541.8|9531.8|9
1636563680000|2021-11-10 17:01:20|9541.9|9531.9|9541.3|9531.3|9541.9|9531.9|9540|9530|6
1636563690000|2021-11-10 17:01:30|9541.5|9531.5|9541.6|9531.6|9541.6|9531.6|9540.3|9530.3|5
1636563700000|2021-11-10 17:01:40|9541.9|9531.9|9546.1|9536.1|9546.5|9536.5|9541.9|9531.9|9
1636563710000|2021-11-10 17:01:50|9546.4|9536.4|9547|9537|9547|9537|9546.1|9536.1|9
1636563720000|2021-11-10 17:02:00|9546.8|9536.8|9547.5|9537.5|9548.9|9538.9|9546|9536|14
1636563730000|2021-11-10 17:02:10|9547.1|9537.1|9547.1|9537.1|9547.3|9537.3|9547.1|9537.1|3
1636563740000|2021-11-10 17:02:20|9545.9|9535.9|9546.3|9536.3|9546.3|9536.3|9545.9|9535.9|4
1636563750000|2021-11-10 17:02:30|9546|9536|9543.4|9533.4|9546|9536|9543.4|9533.4|4
1636563760000|2021-11-10 17:02:40|9542.3|9532.3|9545.3|9535.3|9546.3|9536.3|9542.3|9532.3|12
1636563770000|2021-11-10 17:02:50|9545.4|9535.4|9545.4|9535.4|9546|9536|9545.1|9535.1|5
1636563780000|2021-11-10 17:03:00|9545.1|9535.1|9547.5|9537.5|9548.4|9538.4|9545.1|9535.1|10
1636563790000|2021-11-10 17:03:10|9547.1|9537.1|9546.1|9536.1|9547.3|9537.3|9545.4|9535.4|12
1636563800000|2021-11-10 17:03:20|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9544.5|9534.5|8
1636563810000|2021-11-10 17:03:30|9545.3|9535.3|9545.3|9535.3|9545.5|9535.5|9545|9535|5
1636563820000|2021-11-10 17:03:40|9545|9535|9545.3|9535.3|9545.3|9535.3|9545|9535|2
1636563830000|2021-11-10 17:03:50|9544|9534|9545.3|9535.3|9545.3|9535.3|9544|9534|4
1636563840000|2021-11-10 17:04:00|9545.1|9535.1|9543.5|9533.5|9545.1|9535.1|9542.6|9532.6|17
1636563850000|2021-11-10 17:04:10|9543.8|9533.8|9544.5|9534.5|9544.8|9534.8|9543.8|9533.8|11
1636563860000|2021-11-10 17:04:20|9544.6|9534.6|9542.6|9532.6|9544.6|9534.6|9542.6|9532.6|11
1636563870000|2021-11-10 17:04:30|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.3|9533.3|3
1636563880000|2021-11-10 17:04:40|9543.4|9533.4|9541.1|9531.1|9543.4|9533.4|9541.1|9531.1|12
1636563890000|2021-11-10 17:04:50|9541.5|9531.5|9541.5|9531.5|9542.3|9532.3|9541.5|9531.5|5
1636563900000|2021-11-10 17:05:00|9541.3|9531.3|9540.8|9530.8|9541.3|9531.3|9539.9|9529.9|7
1636563910000|2021-11-10 17:05:10|9541|9531|9542.3|9532.3|9542.3|9532.3|9541|9531|3
1636563920000|2021-11-10 17:05:20|9542.5|9532.5|9542.3|9532.3|9542.5|9532.5|9542.3|9532.3|2
1636563930000|2021-11-10 17:05:30|9542|9532|9541.4|9531.4|9542.3|9532.3|9540.9|9530.9|4
1636563940000|2021-11-10 17:05:40|9541.5|9531.5|9541.4|9531.4|9541.5|9531.5|9541.4|9531.4|2
1636563950000|2021-11-10 17:05:50|9540|9530|9540.9|9530.9|9541.1|9531.1|9540|9530|8
1636563960000|2021-11-10 17:06:00|9540.5|9530.5|9537.9|9527.9|9540.5|9530.5|9537.5|9527.5|12
1636563970000|2021-11-10 17:06:10|9538.1|9528.1|9539.1|9529.1|9539.4|9529.4|9537.4|9527.4|9
1636563980000|2021-11-10 17:06:20|9539.5|9529.5|9538.1|9528.1|9539.8|9529.8|9536.3|9526.3|18
1636563990000|2021-11-10 17:06:30|9538.4|9528.4|9537.6|9527.6|9538.5|9528.5|9537.5|9527.5|8
1636564000000|2021-11-10 17:06:40|9537.5|9527.5|9538.5|9528.5|9538.9|9528.9|9537|9527|11
1636564010000|2021-11-10 17:06:50|9538.8|9528.8|9539|9529|9539.9|9529.9|9538.5|9528.5|8
1636564020000|2021-11-10 17:07:00|9538.8|9528.8|9537.1|9527.1|9538.9|9528.9|9537.1|9527.1|8
1636564030000|2021-11-10 17:07:10|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1636564050000|2021-11-10 17:07:30|9537.1|9527.1|9535.4|9525.4|9537.1|9527.1|9535.4|9525.4|2
1636564060000|2021-11-10 17:07:40|9535.3|9525.3|9535.3|9525.3|9535.5|9525.5|9535|9525|5
1636564070000|2021-11-10 17:07:50|9535.5|9525.5|9535.3|9525.3|9535.5|9525.5|9535.3|9525.3|2
1636564080000|2021-11-10 17:08:00|9535.1|9525.1|9535.3|9525.3|9535.3|9525.3|9534.9|9524.9|4
1636564090000|2021-11-10 17:08:10|9535.1|9525.1|9533.8|9523.8|9535.1|9525.1|9533.8|9523.8|3
1636564100000|2021-11-10 17:08:20|9533.5|9523.5|9529|9519|9533.5|9523.5|9529|9519|10
1636564110000|2021-11-10 17:08:30|9528.8|9518.8|9529.6|9519.6|9530.1|9520.1|9528.4|9518.4|8
1636564120000|2021-11-10 17:08:40|9529.8|9519.8|9529.3|9519.3|9529.9|9519.9|9529.3|9519.3|8
1636564130000|2021-11-10 17:08:50|9529.1|9519.1|9528.8|9518.8|9529.1|9519.1|9528.4|9518.4|8
1636564140000|2021-11-10 17:09:00|9529.1|9519.1|9528.4|9518.4|9529.1|9519.1|9528.4|9518.4|3
1636564150000|2021-11-10 17:09:10|9528.5|9518.5|9529.1|9519.1|9529.1|9519.1|9528.5|9518.5|2
1636564160000|2021-11-10 17:09:20|9528.6|9518.6|9529|9519|9529.3|9519.3|9528.6|9518.6|4
1636564170000|2021-11-10 17:09:30|9528.8|9518.8|9529.3|9519.3|9529.3|9519.3|9528.8|9518.8|3
1636564180000|2021-11-10 17:09:40|9529.5|9519.5|9529.9|9519.9|9529.9|9519.9|9529.5|9519.5|2
1636564200000|2021-11-10 17:10:00|9529.6|9519.6|9529.6|9519.6|9530.9|9520.9|9529.6|9519.6|10
1636564210000|2021-11-10 17:10:10|9529.9|9519.9|9528.4|9518.4|9530.3|9520.3|9528.3|9518.3|5
1636564220000|2021-11-10 17:10:20|9528.8|9518.8|9531.3|9521.3|9531.3|9521.3|9528.8|9518.8|6
1636564230000|2021-11-10 17:10:30|9532|9522|9532.3|9522.3|9533.1|9523.1|9532|9522|5
1636564240000|2021-11-10 17:10:40|9532.5|9522.5|9532.8|9522.8|9534.6|9524.6|9532.5|9522.5|6
1636564250000|2021-11-10 17:10:50|9533.1|9523.1|9533.9|9523.9|9534.4|9524.4|9533.1|9523.1|5
1636564260000|2021-11-10 17:11:00|9534.3|9524.3|9534.1|9524.1|9534.8|9524.8|9534.1|9524.1|5
1636564270000|2021-11-10 17:11:10|9533.9|9523.9|9531.9|9521.9|9533.9|9523.9|9531.5|9521.5|9
1636564280000|2021-11-10 17:11:20|9532.3|9522.3|9533.5|9523.5|9533.8|9523.8|9532.3|9522.3|7
1636564290000|2021-11-10 17:11:30|9533.1|9523.1|9533.9|9523.9|9533.9|9523.9|9533.1|9523.1|3
1636564300000|2021-11-10 17:11:40|9533.6|9523.6|9532.5|9522.5|9533.9|9523.9|9532.5|9522.5|7
1636564310000|2021-11-10 17:11:50|9532.3|9522.3|9531.6|9521.6|9532.5|9522.5|9531.6|9521.6|4
1636564320000|2021-11-10 17:12:00|9531.4|9521.4|9530.4|9520.4|9531.4|9521.4|9530.1|9520.1|5
1636564350000|2021-11-10 17:12:30|9530.1|9520.1|9527.8|9517.8|9530.1|9520.1|9527.6|9517.6|4
1636564380000|2021-11-10 17:13:00|9527.6|9517.6|9526.8|9516.8|9527.6|9517.6|9526.8|9516.8|2
1636564390000|2021-11-10 17:13:10|9525.6|9515.6|9525.8|9515.8|9526|9516|9525.4|9515.4|6
1636564400000|2021-11-10 17:13:20|9525.4|9515.4|9496.8|9486.8|9525.4|9515.4|9496.5|9486.5|20
1636564410000|2021-11-10 17:13:30|9497.1|9487.1|9494.5|9484.5|9501|9491|9493.3|9483.3|26
1636564420000|2021-11-10 17:13:40|9496.3|9486.3|9501.5|9491.5|9502.5|9492.5|9495.3|9485.3|20
1636564430000|2021-11-10 17:13:50|9501.3|9491.3|9503.8|9493.8|9505.8|9495.8|9501.3|9491.3|14
1636564440000|2021-11-10 17:14:00|9501.5|9491.5|9501.4|9491.4|9502.5|9492.5|9500.8|9490.8|16
1636564450000|2021-11-10 17:14:10|9501.6|9491.6|9494.8|9484.8|9501.6|9491.6|9494.8|9484.8|17
1636564460000|2021-11-10 17:14:20|9494.9|9484.9|9487.5|9477.5|9494.9|9484.9|9486.3|9476.3|23
1636564470000|2021-11-10 17:14:30|9487.3|9477.3|9486.8|9476.8|9487.9|9477.9|9485.6|9475.6|19
1636564480000|2021-11-10 17:14:40|9486.3|9476.3|9486|9476|9486.8|9476.8|9484.5|9474.5|15
1636564490000|2021-11-10 17:14:50|9484.8|9474.8|9484.8|9474.8|9487|9477|9484.8|9474.8|11
1636564500000|2021-11-10 17:15:00|9484.5|9474.5|9479.6|9469.6|9484.5|9474.5|9479.6|9469.6|17
1636564510000|2021-11-10 17:15:10|9476.5|9466.5|9478.8|9468.8|9481|9471|9476.5|9466.5|20
1636564520000|2021-11-10 17:15:20|9479|9469|9476.8|9466.8|9480.3|9470.3|9476.8|9466.8|17
1636564530000|2021-11-10 17:15:30|9476.6|9466.6|9476.6|9466.6|9476.9|9466.9|9474.6|9464.6|9
1636564540000|2021-11-10 17:15:40|9476.5|9466.5|9476.1|9466.1|9479.4|9469.4|9476|9466|8
1636564550000|2021-11-10 17:15:50|9475.8|9465.8|9475.9|9465.9|9476.8|9466.8|9472.1|9462.1|13
1636564560000|2021-11-10 17:16:00|9475.6|9465.6|9476.1|9466.1|9476.3|9466.3|9474.6|9464.6|7
1636564570000|2021-11-10 17:16:10|9476.4|9466.4|9476.6|9466.6|9477.1|9467.1|9476.4|9466.4|4
1636564580000|2021-11-10 17:16:20|9476.9|9466.9|9476.1|9466.1|9476.9|9466.9|9475.8|9465.8|5
1636564590000|2021-11-10 17:16:30|9476.8|9466.8|9480.4|9470.4|9480.6|9470.6|9476.6|9466.6|8
1636564600000|2021-11-10 17:16:40|9480.6|9470.6|9480.9|9470.9|9482.3|9472.3|9480.6|9470.6|9
1636564610000|2021-11-10 17:16:50|9480.5|9470.5|9482.1|9472.1|9482.6|9472.6|9480.3|9470.3|9
1636564620000|2021-11-10 17:17:00|9483.3|9473.3|9481|9471|9483.3|9473.3|9481|9471|10
1636564630000|2021-11-10 17:17:10|9480.5|9470.5|9478.3|9468.3|9481|9471|9478.3|9468.3|6
1636564640000|2021-11-10 17:17:20|9477.9|9467.9|9479|9469|9479.3|9469.3|9477.5|9467.5|10
1636564650000|2021-11-10 17:17:30|9478.1|9468.1|9478.9|9468.9|9482.3|9472.3|9478.1|9468.1|14
1636564660000|2021-11-10 17:17:40|9479.6|9469.6|9475.6|9465.6|9479.6|9469.6|9475.6|9465.6|12
1636564670000|2021-11-10 17:17:50|9476.1|9466.1|9476.6|9466.6|9478|9468|9475.8|9465.8|11
1636564680000|2021-11-10 17:18:00|9476.9|9466.9|9475.4|9465.4|9476.9|9466.9|9475|9465|11
1636564690000|2021-11-10 17:18:10|9474|9464|9476.6|9466.6|9476.8|9466.8|9473.1|9463.1|8
1636564700000|2021-11-10 17:18:20|9476.4|9466.4|9471.4|9461.4|9476.4|9466.4|9471.3|9461.3|11
1636564710000|2021-11-10 17:18:30|9471.6|9461.6|9471.9|9461.9|9472.1|9462.1|9470.6|9460.6|10
1636564720000|2021-11-10 17:18:40|9471.5|9461.5|9471.9|9461.9|9474.3|9464.3|9471.5|9461.5|11
1636564730000|2021-11-10 17:18:50|9470.9|9460.9|9474.4|9464.4|9474.4|9464.4|9470.9|9460.9|10
1636564740000|2021-11-10 17:19:00|9474.6|9464.6|9471.6|9461.6|9474.6|9464.6|9471.4|9461.4|17
1636564750000|2021-11-10 17:19:10|9471.4|9461.4|9471.4|9461.4|9472.8|9462.8|9471|9461|9
1636564760000|2021-11-10 17:19:20|9471|9461|9468.9|9458.9|9471|9461|9468.9|9458.9|7
1636564770000|2021-11-10 17:19:30|9469|9459|9468.8|9458.8|9470|9460|9468.8|9458.8|10
1636564780000|2021-11-10 17:19:40|9468.5|9458.5|9464|9454|9468.5|9458.5|9462.9|9452.9|17
1636564790000|2021-11-10 17:19:50|9463.6|9453.6|9463.8|9453.8|9464.5|9454.5|9462.3|9452.3|17
1636564800000|2021-11-10 17:20:00|9462.8|9452.8|9461.8|9451.8|9463.4|9453.4|9461.6|9451.6|17
1636564810000|2021-11-10 17:20:10|9462|9452|9465.8|9455.8|9465.8|9455.8|9462|9452|16
1636564820000|2021-11-10 17:20:20|9465.5|9455.5|9463.4|9453.4|9465.5|9455.5|9463.4|9453.4|9
1636564830000|2021-11-10 17:20:30|9463.5|9453.5|9462.8|9452.8|9464.3|9454.3|9462.8|9452.8|10
1636564840000|2021-11-10 17:20:40|9463|9453|9465.8|9455.8|9465.8|9455.8|9463|9453|7
1636564850000|2021-11-10 17:20:50|9465.5|9455.5|9463.1|9453.1|9465.5|9455.5|9462.9|9452.9|15
1636564860000|2021-11-10 17:21:00|9462.6|9452.6|9461.1|9451.1|9462.6|9452.6|9461.1|9451.1|6
1636564870000|2021-11-10 17:21:10|9460.5|9450.5|9460.5|9450.5|9462.4|9452.4|9459.3|9449.3|9
1636564880000|2021-11-10 17:21:20|9460.8|9450.8|9463.8|9453.8|9463.8|9453.8|9460.8|9450.8|10
1636564890000|2021-11-10 17:21:30|9463.6|9453.6|9460.5|9450.5|9463.6|9453.6|9460.1|9450.1|7
1636564900000|2021-11-10 17:21:40|9460.3|9450.3|9457|9447|9460.5|9450.5|9457|9447|13
1636564910000|2021-11-10 17:21:50|9457.1|9447.1|9458.3|9448.3|9458.3|9448.3|9456.6|9446.6|19
1636564920000|2021-11-10 17:22:00|9457.8|9447.8|9459.9|9449.9|9462.1|9452.1|9457.8|9447.8|17
1636564930000|2021-11-10 17:22:10|9460.1|9450.1|9457.8|9447.8|9460.1|9450.1|9457.8|9447.8|14
1636564940000|2021-11-10 17:22:20|9457.5|9447.5|9458.9|9448.9|9458.9|9448.9|9456.9|9446.9|4
1636564950000|2021-11-10 17:22:30|9458.1|9448.1|9458.5|9448.5|9459.4|9449.4|9458.1|9448.1|6
1636564960000|2021-11-10 17:22:40|9458.4|9448.4|9459.1|9449.1|9459.1|9449.1|9457.4|9447.4|9
1636564970000|2021-11-10 17:22:50|9459.8|9449.8|9456.9|9446.9|9459.8|9449.8|9456.9|9446.9|6
1636564980000|2021-11-10 17:23:00|9456.6|9446.6|9456.6|9446.6|9457.8|9447.8|9456.6|9446.6|8
1636564990000|2021-11-10 17:23:10|9456.4|9446.4|9456.8|9446.8|9458|9448|9456.4|9446.4|8
1636565000000|2021-11-10 17:23:20|9456.5|9446.5|9457.5|9447.5|9457.5|9447.5|9456.5|9446.5|9
1636565010000|2021-11-10 17:23:30|9457.6|9447.6|9458.1|9448.1|9459.3|9449.3|9457.6|9447.6|6
1636565020000|2021-11-10 17:23:40|9458.5|9448.5|9459.1|9449.1|9459.1|9449.1|9457|9447|8
1636565030000|2021-11-10 17:23:50|9458.4|9448.4|9449.3|9439.3|9458.4|9448.4|9449.3|9439.3|17
1636565040000|2021-11-10 17:24:00|9449.4|9439.4|9447.6|9437.6|9449.4|9439.4|9447.4|9437.4|12
1636565050000|2021-11-10 17:24:10|9447.5|9437.5|9448|9438|9448.6|9438.6|9446.1|9436.1|13
1636565060000|2021-11-10 17:24:20|9449.1|9439.1|9448|9438|9449.8|9439.8|9447.9|9437.9|10
1636565070000|2021-11-10 17:24:30|9447.6|9437.6|9449|9439|9449.6|9439.6|9446.1|9436.1|11
1636565080000|2021-11-10 17:24:40|9449.3|9439.3|9448|9438|9449.8|9439.8|9446.1|9436.1|18
1636565090000|2021-11-10 17:24:50|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9445.8|9435.8|6
1636565100000|2021-11-10 17:25:00|9447.4|9437.4|9449.8|9439.8|9449.8|9439.8|9446.8|9436.8|13
1636565110000|2021-11-10 17:25:10|9449.4|9439.4|9449.9|9439.9|9451.1|9441.1|9448.8|9438.8|13
1636565120000|2021-11-10 17:25:20|9450.1|9440.1|9452|9442|9452.9|9442.9|9450.1|9440.1|12
1636565130000|2021-11-10 17:25:30|9453.1|9443.1|9456.9|9446.9|9460.8|9450.8|9453.1|9443.1|23
1636565140000|2021-11-10 17:25:40|9457|9447|9458.8|9448.8|9459|9449|9455|9445|12
1636565150000|2021-11-10 17:25:50|9458.4|9448.4|9458.1|9448.1|9459.5|9449.5|9458|9448|14
1636565160000|2021-11-10 17:26:00|9458.5|9448.5|9458.9|9448.9|9459.5|9449.5|9457.9|9447.9|8
1636565170000|2021-11-10 17:26:10|9458.6|9448.6|9452|9442|9458.6|9448.6|9452|9442|11
1636565180000|2021-11-10 17:26:20|9452.3|9442.3|9456.4|9446.4|9456.4|9446.4|9452|9442|11
1636565190000|2021-11-10 17:26:30|9456.1|9446.1|9457|9447|9458.3|9448.3|9456.1|9446.1|10
1636565200000|2021-11-10 17:26:40|9457.5|9447.5|9458.6|9448.6|9459.1|9449.1|9456.9|9446.9|11
1636565210000|2021-11-10 17:26:50|9458.9|9448.9|9459.6|9449.6|9459.6|9449.6|9458.9|9448.9|7
1636565220000|2021-11-10 17:27:00|9459.9|9449.9|9460.9|9450.9|9461.5|9451.5|9457.3|9447.3|18
1636565230000|2021-11-10 17:27:10|9460.6|9450.6|9464.1|9454.1|9464.1|9454.1|9460.6|9450.6|17
1636565240000|2021-11-10 17:27:20|9465.9|9455.9|9466|9456|9466.3|9456.3|9464.6|9454.6|14
1636565250000|2021-11-10 17:27:30|9466.1|9456.1|9465.1|9455.1|9466.3|9456.3|9465.1|9455.1|7
1636565260000|2021-11-10 17:27:40|9464.9|9454.9|9464.9|9454.9|9468.6|9458.6|9464.6|9454.6|9
1636565270000|2021-11-10 17:27:50|9464|9454|9464.1|9454.1|9464.9|9454.9|9464|9454|5
1636565280000|2021-11-10 17:28:00|9463.4|9453.4|9455.9|9445.9|9463.4|9453.4|9455.9|9445.9|14
1636565290000|2021-11-10 17:28:10|9456|9446|9456.9|9446.9|9458.3|9448.3|9456|9446|4
1636565300000|2021-11-10 17:28:20|9456.5|9446.5|9456|9446|9457.4|9447.4|9455.9|9445.9|8
1636565310000|2021-11-10 17:28:30|9456.4|9446.4|9457.9|9447.9|9458.5|9448.5|9456|9446|12
1636565320000|2021-11-10 17:28:40|9458.1|9448.1|9458.6|9448.6|9458.6|9448.6|9456.4|9446.4|7
1636565330000|2021-11-10 17:28:50|9458.4|9448.4|9460.9|9450.9|9461.6|9451.6|9458.4|9448.4|12
1636565340000|2021-11-10 17:29:00|9461.4|9451.4|9456.9|9446.9|9461.6|9451.6|9456.4|9446.4|11
1636565350000|2021-11-10 17:29:10|9457.1|9447.1|9457.4|9447.4|9457.4|9447.4|9456.9|9446.9|4
1636565360000|2021-11-10 17:29:20|9457.6|9447.6|9461.4|9451.4|9461.4|9451.4|9457.6|9447.6|6
1636565370000|2021-11-10 17:29:30|9461.6|9451.6|9463.1|9453.1|9463.1|9453.1|9461.1|9451.1|8
1636565380000|2021-11-10 17:29:40|9462.9|9452.9|9461.4|9451.4|9463.4|9453.4|9461.4|9451.4|9
1636565390000|2021-11-10 17:29:50|9460.9|9450.9|9460|9450|9461.4|9451.4|9460|9450|5
1636565400000|2021-11-10 17:30:00|9460.6|9450.6|9460.3|9450.3|9461.6|9451.6|9459.9|9449.9|10
1636565410000|2021-11-10 17:30:10|9459.8|9449.8|9459.8|9449.8|9459.9|9449.9|9459.3|9449.3|4
1636565420000|2021-11-10 17:30:20|9459.3|9449.3|9460|9450|9461.1|9451.1|9459.3|9449.3|5
1636565430000|2021-11-10 17:30:30|9460.1|9450.1|9461.5|9451.5|9461.5|9451.5|9460.1|9450.1|5
1636565440000|2021-11-10 17:30:40|9460.5|9450.5|9463.8|9453.8|9463.8|9453.8|9459.1|9449.1|18
1636565450000|2021-11-10 17:30:50|9463.9|9453.9|9463.3|9453.3|9464.8|9454.8|9463.3|9453.3|9
1636565460000|2021-11-10 17:31:00|9462.4|9452.4|9461.1|9451.1|9462.8|9452.8|9461.1|9451.1|8
1636565470000|2021-11-10 17:31:10|9461.8|9451.8|9462.3|9452.3|9463|9453|9460.8|9450.8|14
1636565480000|2021-11-10 17:31:20|9462.5|9452.5|9462.9|9452.9|9462.9|9452.9|9462.1|9452.1|9
1636565490000|2021-11-10 17:31:30|9463|9453|9463.6|9453.6|9464.6|9454.6|9462.6|9452.6|11
1636565500000|2021-11-10 17:31:40|9463.4|9453.4|9463.9|9453.9|9464.1|9454.1|9462.8|9452.8|8
1636565510000|2021-11-10 17:31:50|9464.1|9454.1|9464.3|9454.3|9464.3|9454.3|9463|9453|12
1636565520000|2021-11-10 17:32:00|9464.4|9454.4|9466.9|9456.9|9467.1|9457.1|9464.1|9454.1|14
1636565530000|2021-11-10 17:32:10|9467.4|9457.4|9468.4|9458.4|9468.8|9458.8|9466.1|9456.1|15
1636565540000|2021-11-10 17:32:20|9468.1|9458.1|9466.4|9456.4|9468.1|9458.1|9466.4|9456.4|4
1636565550000|2021-11-10 17:32:30|9466.6|9456.6|9471.9|9461.9|9473.3|9463.3|9466.6|9456.6|16
1636565560000|2021-11-10 17:32:40|9470.8|9460.8|9471.8|9461.8|9472.4|9462.4|9469.8|9459.8|17
1636565570000|2021-11-10 17:32:50|9471.4|9461.4|9470.1|9460.1|9472|9462|9470.1|9460.1|12
1636565580000|2021-11-10 17:33:00|9470.3|9460.3|9469.1|9459.1|9470.5|9460.5|9469.1|9459.1|4
1636565590000|2021-11-10 17:33:10|9469.3|9459.3|9469.6|9459.6|9469.6|9459.6|9469.3|9459.3|6
1636565600000|2021-11-10 17:33:20|9469.5|9459.5|9466.9|9456.9|9469.5|9459.5|9466.9|9456.9|4
1636565610000|2021-11-10 17:33:30|9466.8|9456.8|9466.1|9456.1|9467.3|9457.3|9464.1|9454.1|9
1636565620000|2021-11-10 17:33:40|9465.8|9455.8|9467.1|9457.1|9467.3|9457.3|9465.8|9455.8|3
1636565630000|2021-11-10 17:33:50|9466|9456|9466.9|9456.9|9466.9|9456.9|9465.8|9455.8|6
1636565640000|2021-11-10 17:34:00|9467.5|9457.5|9470.3|9460.3|9471.9|9461.9|9467.5|9457.5|16
1636565650000|2021-11-10 17:34:10|9470|9460|9471.3|9461.3|9471.6|9461.6|9470|9460|9
1636565660000|2021-11-10 17:34:20|9471.4|9461.4|9470.9|9460.9|9471.6|9461.6|9470.4|9460.4|6
1636565670000|2021-11-10 17:34:30|9470.4|9460.4|9471.9|9461.9|9472|9462|9470.1|9460.1|11
1636565680000|2021-11-10 17:34:40|9471.6|9461.6|9473.9|9463.9|9473.9|9463.9|9470.8|9460.8|9
1636565690000|2021-11-10 17:34:50|9474.1|9464.1|9475.4|9465.4|9477.5|9467.5|9473.6|9463.6|15
1636565700000|2021-11-10 17:35:00|9475.3|9465.3|9475.1|9465.1|9476.1|9466.1|9473.9|9463.9|12
1636565710000|2021-11-10 17:35:10|9474.9|9464.9|9474.5|9464.5|9474.9|9464.9|9473.1|9463.1|7
1636565720000|2021-11-10 17:35:20|9474.3|9464.3|9473.6|9463.6|9474.3|9464.3|9473|9463|6
1636565730000|2021-11-10 17:35:30|9473.3|9463.3|9473.9|9463.9|9474|9464|9473|9463|5
1636565740000|2021-11-10 17:35:40|9473.3|9463.3|9472.6|9462.6|9474.4|9464.4|9472.5|9462.5|10
1636565750000|2021-11-10 17:35:50|9472.9|9462.9|9472.6|9462.6|9473.1|9463.1|9472.6|9462.6|4
1636565760000|2021-11-10 17:36:00|9472.5|9462.5|9473.3|9463.3|9473.5|9463.5|9472.5|9462.5|7
1636565770000|2021-11-10 17:36:10|9473.5|9463.5|9476.3|9466.3|9476.9|9466.9|9473.5|9463.5|9
1636565780000|2021-11-10 17:36:20|9476.8|9466.8|9476.3|9466.3|9476.8|9466.8|9476.3|9466.3|3
1636565790000|2021-11-10 17:36:30|9476.4|9466.4|9477.3|9467.3|9477.3|9467.3|9476.3|9466.3|10
1636565800000|2021-11-10 17:36:40|9477.4|9467.4|9477|9467|9477.4|9467.4|9477|9467|2
1636565810000|2021-11-10 17:36:50|9476.6|9466.6|9479|9469|9479|9469|9476.5|9466.5|16
1636565820000|2021-11-10 17:37:00|9479.1|9469.1|9478.9|9468.9|9480.6|9470.6|9478.9|9468.9|8
1636565830000|2021-11-10 17:37:10|9478.6|9468.6|9478.8|9468.8|9478.8|9468.8|9478.1|9468.1|5
1636565840000|2021-11-10 17:37:20|9478.4|9468.4|9478.3|9468.3|9478.5|9468.5|9478.1|9468.1|6
1636565850000|2021-11-10 17:37:30|9478.5|9468.5|9479.9|9469.9|9480.3|9470.3|9478.5|9468.5|8
1636565860000|2021-11-10 17:37:40|9479.6|9469.6|9479.9|9469.9|9479.9|9469.9|9479.3|9469.3|4
1636565870000|2021-11-10 17:37:50|9479.6|9469.6|9478.4|9468.4|9481.1|9471.1|9478.4|9468.4|14
1636565880000|2021-11-10 17:38:00|9477.8|9467.8|9477.4|9467.4|9478.4|9468.4|9476.4|9466.4|14
1636565890000|2021-11-10 17:38:10|9478.8|9468.8|9481.3|9471.3|9481.3|9471.3|9478.8|9468.8|11
1636565900000|2021-11-10 17:38:20|9481|9471|9481.1|9471.1|9481.4|9471.4|9481|9471|10
1636565910000|2021-11-10 17:38:30|9481.4|9471.4|9480.9|9470.9|9481.4|9471.4|9480.5|9470.5|4
1636565920000|2021-11-10 17:38:40|9480.5|9470.5|9480.9|9470.9|9480.9|9470.9|9480.5|9470.5|4
1636565930000|2021-11-10 17:38:50|9481.4|9471.4|9483.6|9473.6|9483.8|9473.8|9480.9|9470.9|11
1636565940000|2021-11-10 17:39:00|9483.8|9473.8|9484|9474|9484.8|9474.8|9483.6|9473.6|11
1636565950000|2021-11-10 17:39:10|9483.8|9473.8|9484.3|9474.3|9484.3|9474.3|9482.8|9472.8|12
1636565960000|2021-11-10 17:39:20|9483.8|9473.8|9483|9473|9484.6|9474.6|9483|9473|8
1636565970000|2021-11-10 17:39:30|9481.9|9471.9|9481|9471|9483|9473|9480|9470|9
1636565980000|2021-11-10 17:39:40|9481.5|9471.5|9482.6|9472.6|9483.1|9473.1|9481.5|9471.5|8
1636565990000|2021-11-10 17:39:50|9482.3|9472.3|9483.8|9473.8|9484.5|9474.5|9482.3|9472.3|15
1636566000000|2021-11-10 17:40:00|9483.6|9473.6|9482|9472|9483.6|9473.6|9482|9472|5
1636566010000|2021-11-10 17:40:10|9481.9|9471.9|9479.1|9469.1|9481.9|9471.9|9479.1|9469.1|3
1636566020000|2021-11-10 17:40:20|9479.3|9469.3|9479.4|9469.4|9479.4|9469.4|9479.3|9469.3|2
1636566030000|2021-11-10 17:40:30|9479.5|9469.5|9478.1|9468.1|9479.5|9469.5|9477.9|9467.9|5
1636566040000|2021-11-10 17:40:40|9478.4|9468.4|9481.8|9471.8|9482.1|9472.1|9477.8|9467.8|12
1636566050000|2021-11-10 17:40:50|9482|9472|9484.1|9474.1|9484.5|9474.5|9482|9472|9
1636566060000|2021-11-10 17:41:00|9483.9|9473.9|9482.4|9472.4|9483.9|9473.9|9481.9|9471.9|10
1636566070000|2021-11-10 17:41:10|9482.1|9472.1|9480.6|9470.6|9482.1|9472.1|9480.6|9470.6|5
1636566080000|2021-11-10 17:41:20|9479.9|9469.9|9478.9|9468.9|9479.9|9469.9|9478.1|9468.1|8
1636566090000|2021-11-10 17:41:30|9479.1|9469.1|9480.9|9470.9|9480.9|9470.9|9479.1|9469.1|10
1636566100000|2021-11-10 17:41:40|9481.1|9471.1|9481.4|9471.4|9481.4|9471.4|9480.5|9470.5|6
1636566110000|2021-11-10 17:41:50|9481.1|9471.1|9479.8|9469.8|9481.4|9471.4|9479.8|9469.8|15
1636566120000|2021-11-10 17:42:00|9478.9|9468.9|9478.1|9468.1|9480.6|9470.6|9478.1|9468.1|11
1636566130000|2021-11-10 17:42:10|9478.6|9468.6|9477.5|9467.5|9478.6|9468.6|9477.5|9467.5|7
1636566140000|2021-11-10 17:42:20|9478.1|9468.1|9478.6|9468.6|9479.3|9469.3|9477.1|9467.1|17
1636566150000|2021-11-10 17:42:30|9478.9|9468.9|9478.4|9468.4|9479.1|9469.1|9478.4|9468.4|5
1636566160000|2021-11-10 17:42:40|9478.6|9468.6|9478.9|9468.9|9479.4|9469.4|9478.5|9468.5|9
1636566170000|2021-11-10 17:42:50|9479.1|9469.1|9478.6|9468.6|9479.1|9469.1|9478.6|9468.6|5
1636566180000|2021-11-10 17:43:00|9478.5|9468.5|9477.8|9467.8|9478.6|9468.6|9477.8|9467.8|4
1636566190000|2021-11-10 17:43:10|9478|9468|9480.4|9470.4|9480.4|9470.4|9477.8|9467.8|6
1636566200000|2021-11-10 17:43:20|9480.5|9470.5|9480.5|9470.5|9480.8|9470.8|9479.8|9469.8|6
1636566210000|2021-11-10 17:43:30|9479.6|9469.6|9478.8|9468.8|9479.6|9469.6|9478.4|9468.4|8
1636566220000|2021-11-10 17:43:40|9478.6|9468.6|9475.9|9465.9|9478.6|9468.6|9475.9|9465.9|8
1636566230000|2021-11-10 17:43:50|9476.3|9466.3|9476.4|9466.4|9476.4|9466.4|9476|9466|5
1636566240000|2021-11-10 17:44:00|9476|9466|9476.6|9466.6|9477.1|9467.1|9475.5|9465.5|11
1636566250000|2021-11-10 17:44:10|9476.9|9466.9|9478|9468|9478.8|9468.8|9476.6|9466.6|9
1636566260000|2021-11-10 17:44:20|9477.9|9467.9|9474.6|9464.6|9477.9|9467.9|9474.6|9464.6|11
1636566270000|2021-11-10 17:44:30|9474.1|9464.1|9473.9|9463.9|9474.4|9464.4|9473|9463|16
1636566280000|2021-11-10 17:44:40|9474.1|9464.1|9473.9|9463.9|9474.3|9464.3|9473.9|9463.9|6
1636566290000|2021-11-10 17:44:50|9474.1|9464.1|9477.1|9467.1|9477.1|9467.1|9473.9|9463.9|6
1636566300000|2021-11-10 17:45:00|9477.6|9467.6|9475.1|9465.1|9477.6|9467.6|9475|9465|15
1636566310000|2021-11-10 17:45:10|9474.8|9464.8|9479.5|9469.5|9479.5|9469.5|9473.6|9463.6|8
1636566320000|2021-11-10 17:45:20|9479.4|9469.4|9476.4|9466.4|9479.4|9469.4|9476.3|9466.3|8
1636566330000|2021-11-10 17:45:30|9476.3|9466.3|9476.4|9466.4|9476.9|9466.9|9474.9|9464.9|11
1636566340000|2021-11-10 17:45:40|9476.9|9466.9|9476.1|9466.1|9477.3|9467.3|9475.9|9465.9|9
1636566350000|2021-11-10 17:45:50|9475.8|9465.8|9473.3|9463.3|9475.8|9465.8|9473.3|9463.3|10
1636566360000|2021-11-10 17:46:00|9473|9463|9472.4|9462.4|9473|9463|9469.9|9459.9|16
1636566370000|2021-11-10 17:46:10|9472.8|9462.8|9475.6|9465.6|9475.9|9465.9|9472.8|9462.8|5
1636566380000|2021-11-10 17:46:20|9475.4|9465.4|9474.9|9464.9|9475.4|9465.4|9474.9|9464.9|4
1636566390000|2021-11-10 17:46:30|9475|9465|9474.8|9464.8|9475|9465|9473.8|9463.8|5
1636566400000|2021-11-10 17:46:40|9474.6|9464.6|9474.8|9464.8|9475.1|9465.1|9474.1|9464.1|5
1636566420000|2021-11-10 17:47:00|9474.6|9464.6|9469.6|9459.6|9474.6|9464.6|9469.6|9459.6|8
1636566430000|2021-11-10 17:47:10|9470.3|9460.3|9472.6|9462.6|9472.6|9462.6|9470.3|9460.3|7
1636566440000|2021-11-10 17:47:20|9472.8|9462.8|9471.3|9461.3|9473.5|9463.5|9471.1|9461.1|6
1636566450000|2021-11-10 17:47:30|9470.8|9460.8|9469.8|9459.8|9471.3|9461.3|9469.5|9459.5|7
1636566460000|2021-11-10 17:47:40|9470.8|9460.8|9470.3|9460.3|9471.8|9461.8|9470.3|9460.3|12
1636566470000|2021-11-10 17:47:50|9470.5|9460.5|9470.3|9460.3|9470.5|9460.5|9470.3|9460.3|2
1636566480000|2021-11-10 17:48:00|9469.8|9459.8|9469.4|9459.4|9469.8|9459.8|9466.1|9456.1|13
1636566490000|2021-11-10 17:48:10|9468.8|9458.8|9470.4|9460.4|9470.4|9460.4|9468.8|9458.8|10
1636566500000|2021-11-10 17:48:20|9470.1|9460.1|9469.9|9459.9|9470.3|9460.3|9469.4|9459.4|6
1636566510000|2021-11-10 17:48:30|9470.1|9460.1|9470.4|9460.4|9471.8|9461.8|9470.1|9460.1|5
1636566520000|2021-11-10 17:48:40|9470|9460|9470.9|9460.9|9471.5|9461.5|9469.4|9459.4|11
1636566530000|2021-11-10 17:48:50|9471|9461|9469.9|9459.9|9471|9461|9469.3|9459.3|10
1636566540000|2021-11-10 17:49:00|9469.4|9459.4|9470|9460|9470|9460|9468.5|9458.5|10
1636566550000|2021-11-10 17:49:10|9469.8|9459.8|9466.3|9456.3|9470.4|9460.4|9466.3|9456.3|13
1636566560000|2021-11-10 17:49:20|9466.4|9456.4|9468.1|9458.1|9468.1|9458.1|9466.3|9456.3|10
1636566570000|2021-11-10 17:49:30|9467.6|9457.6|9467.6|9457.6|9469.4|9459.4|9467.4|9457.4|7
1636566580000|2021-11-10 17:49:40|9468.1|9458.1|9465|9455|9468.9|9458.9|9464.8|9454.8|9
1636566590000|2021-11-10 17:49:50|9464.6|9454.6|9466.6|9456.6|9468.3|9458.3|9464.4|9454.4|10
1636566600000|2021-11-10 17:50:00|9467.6|9457.6|9466.3|9456.3|9467.8|9457.8|9466.3|9456.3|13
1636566610000|2021-11-10 17:50:10|9466.4|9456.4|9469.1|9459.1|9469.5|9459.5|9466.4|9456.4|6
1636566620000|2021-11-10 17:50:20|9469.4|9459.4|9470.1|9460.1|9471|9461|9469.4|9459.4|13
1636566630000|2021-11-10 17:50:30|9470.4|9460.4|9470.1|9460.1|9471.1|9461.1|9469.6|9459.6|10
1636566640000|2021-11-10 17:50:40|9470.6|9460.6|9470.4|9460.4|9471|9461|9470.3|9460.3|5
1636566650000|2021-11-10 17:50:50|9470.5|9460.5|9470.8|9460.8|9472.9|9462.9|9470.4|9460.4|13
1636566660000|2021-11-10 17:51:00|9470.6|9460.6|9470.8|9460.8|9471.1|9461.1|9469.8|9459.8|13
1636566670000|2021-11-10 17:51:10|9471.4|9461.4|9467.5|9457.5|9471.4|9461.4|9467.5|9457.5|18
1636566680000|2021-11-10 17:51:20|9467|9457|9467.9|9457.9|9467.9|9457.9|9466.9|9456.9|11
1636566690000|2021-11-10 17:51:30|9468.1|9458.1|9468.5|9458.5|9469.8|9459.8|9468.1|9458.1|7
1636566700000|2021-11-10 17:51:40|9468.3|9458.3|9468.9|9458.9|9468.9|9458.9|9466.3|9456.3|11
1636566710000|2021-11-10 17:51:50|9469.1|9459.1|9467.4|9457.4|9470.8|9460.8|9467.1|9457.1|18
1636566720000|2021-11-10 17:52:00|9468.1|9458.1|9464.6|9454.6|9468.1|9458.1|9464.6|9454.6|15
1636566730000|2021-11-10 17:52:10|9464.9|9454.9|9465.1|9455.1|9467.5|9457.5|9464.9|9454.9|17
1636566740000|2021-11-10 17:52:20|9465.4|9455.4|9465|9455|9465.5|9455.5|9464.3|9454.3|12
1636566750000|2021-11-10 17:52:30|9464.5|9454.5|9464|9454|9464.5|9454.5|9464|9454|2
1636566760000|2021-11-10 17:52:40|9464.5|9454.5|9465.4|9455.4|9465.4|9455.4|9464.1|9454.1|8
1636566770000|2021-11-10 17:52:50|9465|9455|9464.6|9454.6|9465|9455|9464.6|9454.6|4
1636566780000|2021-11-10 17:53:00|9465|9455|9465.4|9455.4|9466.1|9456.1|9464.6|9454.6|10
1636566790000|2021-11-10 17:53:10|9465.1|9455.1|9463.3|9453.3|9465.5|9455.5|9463.3|9453.3|6
1636566800000|2021-11-10 17:53:20|9463.4|9453.4|9463.9|9453.9|9464.1|9454.1|9463.1|9453.1|6
1636566810000|2021-11-10 17:53:30|9464|9454|9464.3|9454.3|9464.8|9454.8|9463.3|9453.3|4
1636566820000|2021-11-10 17:53:40|9463.8|9453.8|9459.3|9449.3|9463.8|9453.8|9459.3|9449.3|4
1636566830000|2021-11-10 17:53:50|9459.4|9449.4|9462.8|9452.8|9463.1|9453.1|9459.4|9449.4|8
1636566840000|2021-11-10 17:54:00|9463|9453|9466|9456|9466|9456|9463|9453|8
1636566850000|2021-11-10 17:54:10|9466.1|9456.1|9463.5|9453.5|9466.3|9456.3|9463.5|9453.5|5
1636566860000|2021-11-10 17:54:20|9463.3|9453.3|9462.9|9452.9|9463.3|9453.3|9462.4|9452.4|3
1636566870000|2021-11-10 17:54:30|9463.8|9453.8|9463.8|9453.8|9463.9|9453.9|9463.5|9453.5|5
1636566880000|2021-11-10 17:54:40|9463.5|9453.5|9465.9|9455.9|9469.3|9459.3|9463.5|9453.5|14
1636566890000|2021-11-10 17:54:50|9465.6|9455.6|9464.4|9454.4|9466.4|9456.4|9463.6|9453.6|13
1636566900000|2021-11-10 17:55:00|9465.6|9455.6|9465.6|9455.6|9467|9457|9464.5|9454.5|15
1636566910000|2021-11-10 17:55:10|9465.4|9455.4|9464|9454|9465.4|9455.4|9461.3|9451.3|13
1636566920000|2021-11-10 17:55:20|9464.1|9454.1|9466.4|9456.4|9466.4|9456.4|9464|9454|6
1636566930000|2021-11-10 17:55:30|9466|9456|9467.4|9457.4|9467.8|9457.8|9466|9456|7
1636566940000|2021-11-10 17:55:40|9467.8|9457.8|9468|9458|9468.9|9458.9|9467.8|9457.8|5
1636566950000|2021-11-10 17:55:50|9467.8|9457.8|9466.4|9456.4|9467.8|9457.8|9466.4|9456.4|5
1636566960000|2021-11-10 17:56:00|9467.3|9457.3|9469.8|9459.8|9469.8|9459.8|9466.8|9456.8|9
1636566970000|2021-11-10 17:56:10|9468.3|9458.3|9468.9|9458.9|9468.9|9458.9|9467.5|9457.5|7
1636566980000|2021-11-10 17:56:20|9468.4|9458.4|9469.9|9459.9|9469.9|9459.9|9467.5|9457.5|7
1636566990000|2021-11-10 17:56:30|9470|9460|9471.8|9461.8|9471.8|9461.8|9468.3|9458.3|6
1636567000000|2021-11-10 17:56:40|9471|9461|9470.1|9460.1|9471.4|9461.4|9469.4|9459.4|11
1636567010000|2021-11-10 17:56:50|9468.5|9458.5|9469.9|9459.9|9470.3|9460.3|9468.1|9458.1|9
1636567020000|2021-11-10 17:57:00|9469.1|9459.1|9471.6|9461.6|9472|9462|9469.1|9459.1|5
1636567030000|2021-11-10 17:57:10|9471.4|9461.4|9471|9461|9473|9463|9470.8|9460.8|15
1636567040000|2021-11-10 17:57:20|9470|9460|9473.5|9463.5|9473.5|9463.5|9470|9460|4
1636567050000|2021-11-10 17:57:30|9473.4|9463.4|9473.1|9463.1|9474.3|9464.3|9472.4|9462.4|16
1636567060000|2021-11-10 17:57:40|9474.4|9464.4|9475.8|9465.8|9475.8|9465.8|9473.6|9463.6|9
1636567070000|2021-11-10 17:57:50|9475.1|9465.1|9476.3|9466.3|9478.9|9468.9|9475.1|9465.1|15
1636567080000|2021-11-10 17:58:00|9476|9466|9472.3|9462.3|9476.3|9466.3|9471|9461|11
1636567090000|2021-11-10 17:58:10|9472|9462|9470.6|9460.6|9472|9462|9469.8|9459.8|6
1636567100000|2021-11-10 17:58:20|9470.9|9460.9|9470.4|9460.4|9472|9462|9469.8|9459.8|9
1636567110000|2021-11-10 17:58:30|9470.6|9460.6|9469.6|9459.6|9470.6|9460.6|9469.6|9459.6|5
1636567120000|2021-11-10 17:58:40|9469.9|9459.9|9472.3|9462.3|9472.6|9462.6|9469.9|9459.9|5
1636567130000|2021-11-10 17:58:50|9470.6|9460.6|9474|9464|9474|9464|9470.6|9460.6|10
1636567140000|2021-11-10 17:59:00|9473.4|9463.4|9477.9|9467.9|9478.1|9468.1|9470.4|9460.4|25
1636567150000|2021-11-10 17:59:10|9476.5|9466.5|9478.6|9468.6|9480|9470|9476|9466|16
1636567160000|2021-11-10 17:59:20|9479.1|9469.1|9479.8|9469.8|9481|9471|9478.5|9468.5|16
1636592520000|2021-11-11 01:02:00|9518.9|9508.9|9517.6|9507.6|9519.6|9509.6|9511.8|9501.8|21
1636592530000|2021-11-11 01:02:10|9517.4|9507.4|9517.9|9507.9|9517.9|9507.9|9513.1|9503.1|22
1636592540000|2021-11-11 01:02:20|9518.1|9508.1|9523.3|9513.3|9524.1|9514.1|9518.1|9508.1|23
1636592550000|2021-11-11 01:02:30|9523.4|9513.4|9520.6|9510.6|9525.1|9515.1|9519.1|9509.1|28
1636592560000|2021-11-11 01:02:40|9521.1|9511.1|9519.1|9509.1|9525.3|9515.3|9519.1|9509.1|28
1636592570000|2021-11-11 01:02:50|9519.4|9509.4|9520.4|9510.4|9521.3|9511.3|9518.6|9508.6|26
1636592580000|2021-11-11 01:03:00|9519.9|9509.9|9514.6|9504.6|9519.9|9509.9|9513.8|9503.8|13
1636592590000|2021-11-11 01:03:10|9515.4|9505.4|9515.3|9505.3|9515.9|9505.9|9515.1|9505.1|13
1636592600000|2021-11-11 01:03:20|9514.9|9504.9|9521.3|9511.3|9521.3|9511.3|9514.9|9504.9|9
1636592610000|2021-11-11 01:03:30|9521.9|9511.9|9521.5|9511.5|9524.9|9514.9|9521.1|9511.1|22
1636592620000|2021-11-11 01:03:40|9521.1|9511.1|9521.6|9511.6|9521.9|9511.9|9518.9|9508.9|15
1636592630000|2021-11-11 01:03:50|9521.4|9511.4|9521.4|9511.4|9522.9|9512.9|9517.9|9507.9|26
1636592640000|2021-11-11 01:04:00|9522.6|9512.6|9521.1|9511.1|9523.9|9513.9|9518.5|9508.5|20
1636592650000|2021-11-11 01:04:10|9519.9|9509.9|9515.4|9505.4|9520.5|9510.5|9515.4|9505.4|27
1636592660000|2021-11-11 01:04:20|9515.9|9505.9|9513|9503|9516.6|9506.6|9511.1|9501.1|24
1636592670000|2021-11-11 01:04:30|9513.6|9503.6|9514.1|9504.1|9516.8|9506.8|9513.6|9503.6|21
1636592680000|2021-11-11 01:04:40|9515.6|9505.6|9514.5|9504.5|9515.6|9505.6|9512.5|9502.5|19
1636592690000|2021-11-11 01:04:50|9513.5|9503.5|9506.5|9496.5|9514.3|9504.3|9506.5|9496.5|19
1636592700000|2021-11-11 01:05:00|9506.9|9496.9|9507.4|9497.4|9509.3|9499.3|9506.9|9496.9|24
1636592710000|2021-11-11 01:05:10|9507|9497|9507.6|9497.6|9507.8|9497.8|9504.1|9494.1|25
1636592720000|2021-11-11 01:05:20|9507.8|9497.8|9512.6|9502.6|9513.8|9503.8|9507.8|9497.8|22
1636592730000|2021-11-11 01:05:30|9513|9503|9512.4|9502.4|9513|9503|9509.9|9499.9|22
1636592740000|2021-11-11 01:05:40|9512.1|9502.1|9509.3|9499.3|9512.4|9502.4|9509.3|9499.3|19
1636592750000|2021-11-11 01:05:50|9509.9|9499.9|9512.9|9502.9|9513|9503|9509.8|9499.8|24
1636592760000|2021-11-11 01:06:00|9511.6|9501.6|9510.1|9500.1|9512.6|9502.6|9507.4|9497.4|27
1636592770000|2021-11-11 01:06:10|9510.4|9500.4|9511.1|9501.1|9511.1|9501.1|9509.3|9499.3|12
1636592780000|2021-11-11 01:06:20|9511.9|9501.9|9511.9|9501.9|9512.9|9502.9|9511.1|9501.1|11
1636592790000|2021-11-11 01:06:30|9512.8|9502.8|9513.5|9503.5|9513.5|9503.5|9511.9|9501.9|19
1636592800000|2021-11-11 01:06:40|9513.1|9503.1|9518|9508|9518|9508|9512.8|9502.8|21
1636592810000|2021-11-11 01:06:50|9516.1|9506.1|9517.1|9507.1|9517.3|9507.3|9514.6|9504.6|21
1636592820000|2021-11-11 01:07:00|9517.4|9507.4|9513.6|9503.6|9517.6|9507.6|9513.6|9503.6|20
1636592830000|2021-11-11 01:07:10|9514.3|9504.3|9515.8|9505.8|9516.3|9506.3|9513.9|9503.9|24
1636592840000|2021-11-11 01:07:20|9516|9506|9518.9|9508.9|9520.1|9510.1|9516|9506|10
1636592850000|2021-11-11 01:07:30|9519.1|9509.1|9520.9|9510.9|9521|9511|9517.9|9507.9|18
1636592860000|2021-11-11 01:07:40|9521.1|9511.1|9526.6|9516.6|9527.3|9517.3|9521.1|9511.1|25
1636592870000|2021-11-11 01:07:50|9525.9|9515.9|9525.8|9515.8|9527.5|9517.5|9525.1|9515.1|22
1636592880000|2021-11-11 01:08:00|9526|9516|9521.6|9511.6|9526.1|9516.1|9521.1|9511.1|17
1636592890000|2021-11-11 01:08:10|9521.9|9511.9|9521.3|9511.3|9523.1|9513.1|9521.1|9511.1|16
1636592900000|2021-11-11 01:08:20|9522.5|9512.5|9520.5|9510.5|9522.5|9512.5|9518.1|9508.1|13
1636592910000|2021-11-11 01:08:30|9520.6|9510.6|9525.3|9515.3|9525.3|9515.3|9519.4|9509.4|14
1636592920000|2021-11-11 01:08:40|9524.9|9514.9|9522.5|9512.5|9525.5|9515.5|9522.5|9512.5|12
1636592930000|2021-11-11 01:08:50|9522.3|9512.3|9521.5|9511.5|9523.3|9513.3|9521.1|9511.1|18
1636592940000|2021-11-11 01:09:00|9522.9|9512.9|9520.4|9510.4|9522.9|9512.9|9519.9|9509.9|10
1636592950000|2021-11-11 01:09:10|9520.1|9510.1|9521.1|9511.1|9521.1|9511.1|9519.8|9509.8|12
1636592960000|2021-11-11 01:09:20|9520.9|9510.9|9522|9512|9522|9512|9519.8|9509.8|10
1636592970000|2021-11-11 01:09:30|9521.6|9511.6|9521.4|9511.4|9522.1|9512.1|9520.6|9510.6|11
1636592980000|2021-11-11 01:09:40|9521.5|9511.5|9524.9|9514.9|9524.9|9514.9|9521.5|9511.5|9
1636592990000|2021-11-11 01:09:50|9524.6|9514.6|9522.8|9512.8|9524.6|9514.6|9520.9|9510.9|13
1636593000000|2021-11-11 01:10:00|9522.6|9512.6|9519|9509|9522.6|9512.6|9519|9509|9
1636593010000|2021-11-11 01:10:10|9519.3|9509.3|9524.4|9514.4|9525|9515|9519.3|9509.3|18
1636593020000|2021-11-11 01:10:20|9524.6|9514.6|9523.1|9513.1|9525.3|9515.3|9522.6|9512.6|12
1636593030000|2021-11-11 01:10:30|9523.4|9513.4|9522.5|9512.5|9523.4|9513.4|9521.1|9511.1|15
1636593040000|2021-11-11 01:10:40|9522.6|9512.6|9523.8|9513.8|9527.8|9517.8|9522.6|9512.6|15
1636593050000|2021-11-11 01:10:50|9523.5|9513.5|9522.6|9512.6|9523.8|9513.8|9521.8|9511.8|13
1636593060000|2021-11-11 01:11:00|9522.4|9512.4|9521|9511|9522.4|9512.4|9519.9|9509.9|21
1636593070000|2021-11-11 01:11:10|9520.1|9510.1|9521.5|9511.5|9521.5|9511.5|9520.1|9510.1|15
1636593080000|2021-11-11 01:11:20|9521.6|9511.6|9520.5|9510.5|9522.1|9512.1|9520.1|9510.1|15
1636593090000|2021-11-11 01:11:30|9520.8|9510.8|9521.4|9511.4|9522.4|9512.4|9520.6|9510.6|8
1636593100000|2021-11-11 01:11:40|9521.6|9511.6|9522.1|9512.1|9522.8|9512.8|9521.6|9511.6|8
1636593110000|2021-11-11 01:11:50|9521.8|9511.8|9523.4|9513.4|9523.6|9513.6|9521.5|9511.5|23
1636593120000|2021-11-11 01:12:00|9524.1|9514.1|9525.3|9515.3|9527.6|9517.6|9523.9|9513.9|16
1636593130000|2021-11-11 01:12:10|9525|9515|9523.6|9513.6|9525|9515|9523.1|9513.1|17
1636593140000|2021-11-11 01:12:20|9523.9|9513.9|9521.8|9511.8|9524.5|9514.5|9521.8|9511.8|19
1636593150000|2021-11-11 01:12:30|9522.1|9512.1|9521.4|9511.4|9522.5|9512.5|9521.4|9511.4|3
1636593160000|2021-11-11 01:12:40|9521.6|9511.6|9523.6|9513.6|9523.8|9513.8|9521.6|9511.6|11
1636593170000|2021-11-11 01:12:50|9524.6|9514.6|9527.5|9517.5|9527.5|9517.5|9524.4|9514.4|16
1636593180000|2021-11-11 01:13:00|9527.6|9517.6|9523.6|9513.6|9527.6|9517.6|9523.4|9513.4|16
1636593190000|2021-11-11 01:13:10|9524|9514|9527.3|9517.3|9527.3|9517.3|9523.6|9513.6|18
1636593200000|2021-11-11 01:13:20|9527.5|9517.5|9528.6|9518.6|9529.4|9519.4|9527.3|9517.3|9
1636593210000|2021-11-11 01:13:30|9529|9519|9530.4|9520.4|9530.4|9520.4|9528.6|9518.6|6
1636593220000|2021-11-11 01:13:40|9531.1|9521.1|9532.9|9522.9|9534.4|9524.4|9531.1|9521.1|12
1636593230000|2021-11-11 01:13:50|9533.1|9523.1|9533.1|9523.1|9533.8|9523.8|9533.1|9523.1|8
1636593240000|2021-11-11 01:14:00|9532.6|9522.6|9530|9520|9532.6|9522.6|9530|9520|12
1636593250000|2021-11-11 01:14:10|9529.8|9519.8|9531.1|9521.1|9531.1|9521.1|9528.9|9518.9|13
1636593260000|2021-11-11 01:14:20|9530.9|9520.9|9529.6|9519.6|9531.6|9521.6|9529.6|9519.6|8
1636593270000|2021-11-11 01:14:30|9530|9520|9530.3|9520.3|9530.6|9520.6|9529.1|9519.1|13
1636593280000|2021-11-11 01:14:40|9530.1|9520.1|9530.3|9520.3|9530.5|9520.5|9528.9|9518.9|13
1636593290000|2021-11-11 01:14:50|9530.5|9520.5|9531.1|9521.1|9531.1|9521.1|9530.5|9520.5|2
1636593300000|2021-11-11 01:15:00|9530.5|9520.5|9531.8|9521.8|9533.8|9523.8|9529.3|9519.3|20
1636593310000|2021-11-11 01:15:10|9532.3|9522.3|9526.3|9516.3|9532.3|9522.3|9526.3|9516.3|15
1636593320000|2021-11-11 01:15:20|9526.5|9516.5|9523|9513|9526.5|9516.5|9522.6|9512.6|12
1636593330000|2021-11-11 01:15:30|9523.9|9513.9|9526.6|9516.6|9526.6|9516.6|9523.9|9513.9|7
1636593340000|2021-11-11 01:15:40|9526.4|9516.4|9528|9518|9528.9|9518.9|9525.5|9515.5|19
1636593350000|2021-11-11 01:15:50|9528.4|9518.4|9530.8|9520.8|9530.8|9520.8|9528|9518|14
1636593360000|2021-11-11 01:16:00|9530|9520|9533.6|9523.6|9533.8|9523.8|9529.8|9519.8|13
1636593370000|2021-11-11 01:16:10|9532.9|9522.9|9534.8|9524.8|9534.8|9524.8|9532.4|9522.4|11
1636593380000|2021-11-11 01:16:20|9535.6|9525.6|9534.6|9524.6|9535.6|9525.6|9533.5|9523.5|10
1636593390000|2021-11-11 01:16:30|9534.4|9524.4|9534.6|9524.6|9534.6|9524.6|9533.6|9523.6|9
1636593400000|2021-11-11 01:16:40|9534.1|9524.1|9531.4|9521.4|9534.1|9524.1|9531.1|9521.1|9
1636593410000|2021-11-11 01:16:50|9531.3|9521.3|9530.9|9520.9|9531.4|9521.4|9530.5|9520.5|12
1636593420000|2021-11-11 01:17:00|9531|9521|9530.6|9520.6|9531.4|9521.4|9530.6|9520.6|6
1636593430000|2021-11-11 01:17:10|9530.9|9520.9|9531.4|9521.4|9532.1|9522.1|9529.9|9519.9|9
1636593440000|2021-11-11 01:17:20|9531.3|9521.3|9533.5|9523.5|9533.5|9523.5|9531.3|9521.3|11
1636593450000|2021-11-11 01:17:30|9532.8|9522.8|9533.8|9523.8|9533.8|9523.8|9532.8|9522.8|11
1636593460000|2021-11-11 01:17:40|9534.1|9524.1|9535.9|9525.9|9536.9|9526.9|9533.4|9523.4|17
1636593470000|2021-11-11 01:17:50|9535.5|9525.5|9537.8|9527.8|9538.3|9528.3|9534.9|9524.9|14
1636593480000|2021-11-11 01:18:00|9538|9528|9535.4|9525.4|9539.1|9529.1|9535.3|9525.3|14
1636593490000|2021-11-11 01:18:10|9535|9525|9532.4|9522.4|9535.5|9525.5|9532.4|9522.4|16
1636593500000|2021-11-11 01:18:20|9532.5|9522.5|9531.8|9521.8|9533|9523|9531.8|9521.8|4
1636593510000|2021-11-11 01:18:30|9531.6|9521.6|9533|9523|9533|9523|9530.4|9520.4|10
1636593520000|2021-11-11 01:18:40|9532.8|9522.8|9535.3|9525.3|9535.4|9525.4|9532.8|9522.8|12
1636593530000|2021-11-11 01:18:50|9536|9526|9539.9|9529.9|9539.9|9529.9|9534.8|9524.8|9
1636593540000|2021-11-11 01:19:00|9540.3|9530.3|9537.1|9527.1|9540.3|9530.3|9536.6|9526.6|12
1636593550000|2021-11-11 01:19:10|9536.8|9526.8|9536|9526|9537|9527|9535.3|9525.3|15
1636593560000|2021-11-11 01:19:20|9536.3|9526.3|9535.4|9525.4|9536.8|9526.8|9535.1|9525.1|10
1636593570000|2021-11-11 01:19:30|9535.1|9525.1|9534.9|9524.9|9535.9|9525.9|9534.6|9524.6|9
1636593580000|2021-11-11 01:19:40|9534.6|9524.6|9535.1|9525.1|9535.1|9525.1|9534.1|9524.1|4
1636593590000|2021-11-11 01:19:50|9535.9|9525.9|9534.8|9524.8|9535.9|9525.9|9534.6|9524.6|8
1636593600000|2021-11-11 01:20:00|9535|9525|9535.9|9525.9|9538|9528|9535|9525|15
1636593610000|2021-11-11 01:20:10|9536|9526|9539.6|9529.6|9542.6|9532.6|9536|9526|19
1636593620000|2021-11-11 01:20:20|9539.4|9529.4|9539.3|9529.3|9539.8|9529.8|9538.1|9528.1|11
1636593630000|2021-11-11 01:20:30|9539.5|9529.5|9541.1|9531.1|9541.1|9531.1|9539|9529|5
1636593640000|2021-11-11 01:20:40|9540.6|9530.6|9541|9531|9541.5|9531.5|9540.6|9530.6|4
1636593650000|2021-11-11 01:20:50|9540.9|9530.9|9540.1|9530.1|9540.9|9530.9|9540.1|9530.1|3
1636593660000|2021-11-11 01:21:00|9540|9530|9538.8|9528.8|9540|9530|9538.8|9528.8|8
1636593670000|2021-11-11 01:21:10|9538.9|9528.9|9540.4|9530.4|9540.4|9530.4|9538.9|9528.9|6
1636593680000|2021-11-11 01:21:20|9540.1|9530.1|9539.4|9529.4|9540.1|9530.1|9538.8|9528.8|11
1636593690000|2021-11-11 01:21:30|9539.6|9529.6|9540|9530|9540.9|9530.9|9539.4|9529.4|11
1636593700000|2021-11-11 01:21:40|9540.3|9530.3|9536.8|9526.8|9540.4|9530.4|9536.8|9526.8|8
1636593710000|2021-11-11 01:21:50|9537|9527|9541.1|9531.1|9541.4|9531.4|9536.5|9526.5|16
1636593720000|2021-11-11 01:22:00|9541.4|9531.4|9543.4|9533.4|9544|9534|9541.1|9531.1|15
1636593730000|2021-11-11 01:22:10|9543.1|9533.1|9542.9|9532.9|9543.4|9533.4|9542.6|9532.6|12
1636593740000|2021-11-11 01:22:20|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|1
1636593750000|2021-11-11 01:22:30|9542.4|9532.4|9542.6|9532.6|9542.6|9532.6|9542.1|9532.1|4
1636593760000|2021-11-11 01:22:40|9542.8|9532.8|9547.4|9537.4|9548.1|9538.1|9542.8|9532.8|9
1636593770000|2021-11-11 01:22:50|9547.6|9537.6|9548.1|9538.1|9551.6|9541.6|9547.4|9537.4|16
1636593780000|2021-11-11 01:23:00|9547.9|9537.9|9551.1|9541.1|9551.6|9541.6|9547.6|9537.6|17
1636593790000|2021-11-11 01:23:10|9551|9541|9549.5|9539.5|9551|9541|9549|9539|13
1636593800000|2021-11-11 01:23:20|9549|9539|9547.9|9537.9|9549.1|9539.1|9547.1|9537.1|14
1636593810000|2021-11-11 01:23:30|9547.6|9537.6|9544.4|9534.4|9547.6|9537.6|9543.9|9533.9|8
1636593820000|2021-11-11 01:23:40|9544.5|9534.5|9545.3|9535.3|9545.3|9535.3|9544.5|9534.5|11
1636593830000|2021-11-11 01:23:50|9545.1|9535.1|9544.4|9534.4|9545.1|9535.1|9544.1|9534.1|7
1636593840000|2021-11-11 01:24:00|9544.1|9534.1|9540.9|9530.9|9544.1|9534.1|9540.9|9530.9|9
1636593850000|2021-11-11 01:24:10|9542.4|9532.4|9542.1|9532.1|9542.5|9532.5|9540.6|9530.6|17
1636593860000|2021-11-11 01:24:20|9541.9|9531.9|9541.4|9531.4|9541.9|9531.9|9541.1|9531.1|7
1636593870000|2021-11-11 01:24:30|9541.6|9531.6|9542.9|9532.9|9543.6|9533.6|9541.6|9531.6|11
1636593880000|2021-11-11 01:24:40|9542.6|9532.6|9541.6|9531.6|9542.9|9532.9|9541.6|9531.6|9
1636593890000|2021-11-11 01:24:50|9541.9|9531.9|9543.1|9533.1|9543.4|9533.4|9541.1|9531.1|11
1636593900000|2021-11-11 01:25:00|9542.9|9532.9|9541.4|9531.4|9543.5|9533.5|9540.1|9530.1|24
1636593910000|2021-11-11 01:25:10|9541.9|9531.9|9541.3|9531.3|9542.6|9532.6|9538.6|9528.6|18
1636593920000|2021-11-11 01:25:20|9540.9|9530.9|9542.3|9532.3|9543.4|9533.4|9540.9|9530.9|13
1636593930000|2021-11-11 01:25:30|9543.4|9533.4|9542.3|9532.3|9543.4|9533.4|9542.3|9532.3|6
1636593940000|2021-11-11 01:25:40|9542.9|9532.9|9545.5|9535.5|9545.5|9535.5|9542.4|9532.4|8
1636593950000|2021-11-11 01:25:50|9545.9|9535.9|9546.3|9536.3|9546.3|9536.3|9545.9|9535.9|6
1636593960000|2021-11-11 01:26:00|9546.5|9536.5|9546.4|9536.4|9546.6|9536.6|9545.6|9535.6|5
1636593970000|2021-11-11 01:26:10|9546.1|9536.1|9545.1|9535.1|9546.1|9536.1|9542.6|9532.6|14
1636593980000|2021-11-11 01:26:20|9545.4|9535.4|9545.5|9535.5|9546.4|9536.4|9544.9|9534.9|8
1636593990000|2021-11-11 01:26:30|9546.1|9536.1|9545.9|9535.9|9546.9|9536.9|9544.6|9534.6|13
1636594000000|2021-11-11 01:26:40|9545.6|9535.6|9546.4|9536.4|9546.4|9536.4|9545.1|9535.1|14
1636594010000|2021-11-11 01:26:50|9546.1|9536.1|9543|9533|9546.1|9536.1|9543|9533|15
1636594020000|2021-11-11 01:27:00|9542.8|9532.8|9541.9|9531.9|9542.8|9532.8|9541.9|9531.9|7
1636594030000|2021-11-11 01:27:10|9541.6|9531.6|9539.6|9529.6|9541.6|9531.6|9539.6|9529.6|10
1636594040000|2021-11-11 01:27:20|9539.9|9529.9|9541|9531|9541.5|9531.5|9539.9|9529.9|6
1636594050000|2021-11-11 01:27:30|9541.3|9531.3|9541.4|9531.4|9542.6|9532.6|9541.3|9531.3|7
1636594060000|2021-11-11 01:27:40|9541.6|9531.6|9542.4|9532.4|9543.1|9533.1|9541.6|9531.6|10
1636594070000|2021-11-11 01:27:50|9542.6|9532.6|9544.6|9534.6|9544.6|9534.6|9542.6|9532.6|5
1636594080000|2021-11-11 01:28:00|9545.4|9535.4|9544.5|9534.5|9545.9|9535.9|9544.5|9534.5|10
1636594090000|2021-11-11 01:28:10|9544.1|9534.1|9542.4|9532.4|9544.1|9534.1|9541.9|9531.9|12
1636594100000|2021-11-11 01:28:20|9541.9|9531.9|9541.4|9531.4|9543|9533|9541.4|9531.4|8
1636594110000|2021-11-11 01:28:30|9541.6|9531.6|9542.4|9532.4|9542.9|9532.9|9541.6|9531.6|6
1636594120000|2021-11-11 01:28:40|9541.9|9531.9|9540.6|9530.6|9542.1|9532.1|9540.5|9530.5|7
1636594130000|2021-11-11 01:28:50|9540|9530|9538.3|9528.3|9540|9530|9537.8|9527.8|18
1636594140000|2021-11-11 01:29:00|9538|9528|9538.6|9528.6|9539.9|9529.9|9537.6|9527.6|8
1636594150000|2021-11-11 01:29:10|9538.9|9528.9|9539.6|9529.6|9539.6|9529.6|9538|9528|17
1636594160000|2021-11-11 01:29:20|9539.4|9529.4|9539.1|9529.1|9539.4|9529.4|9538.6|9528.6|5
1636594170000|2021-11-11 01:29:30|9540.1|9530.1|9547.6|9537.6|9548.3|9538.3|9540.1|9530.1|17
1636594180000|2021-11-11 01:29:40|9547.4|9537.4|9547.4|9537.4|9548.1|9538.1|9547.1|9537.1|14
1636594190000|2021-11-11 01:29:50|9547.6|9537.6|9548.4|9538.4|9548.8|9538.8|9546.6|9536.6|11
1636594200000|2021-11-11 01:30:00|9548.1|9538.1|9548.4|9538.4|9549.1|9539.1|9546.6|9536.6|15
1636594210000|2021-11-11 01:30:10|9548.5|9538.5|9548.5|9538.5|9549.3|9539.3|9547.6|9537.6|14
1636594220000|2021-11-11 01:30:20|9548.6|9538.6|9548.9|9538.9|9549.1|9539.1|9546.8|9536.8|11
1636594230000|2021-11-11 01:30:30|9549.1|9539.1|9549.1|9539.1|9549.1|9539.1|9549.1|9539.1|1
1636594240000|2021-11-11 01:30:40|9548.9|9538.9|9547.8|9537.8|9549.9|9539.9|9547.8|9537.8|12
1636594250000|2021-11-11 01:30:50|9548.1|9538.1|9544.4|9534.4|9549|9539|9544.3|9534.3|11
1636594260000|2021-11-11 01:31:00|9544.9|9534.9|9545.6|9535.6|9545.9|9535.9|9544.9|9534.9|6
1636594270000|2021-11-11 01:31:10|9545.3|9535.3|9545.5|9535.5|9546.3|9536.3|9544.9|9534.9|12
1636594280000|2021-11-11 01:31:20|9545.1|9535.1|9547.4|9537.4|9547.6|9537.6|9545.1|9535.1|10
1636594290000|2021-11-11 01:31:30|9547.8|9537.8|9547.9|9537.9|9548.1|9538.1|9547.1|9537.1|6
1636594300000|2021-11-11 01:31:40|9548.5|9538.5|9547.4|9537.4|9548.5|9538.5|9547.3|9537.3|10
1636594310000|2021-11-11 01:31:50|9548.5|9538.5|9546.4|9536.4|9548.5|9538.5|9546.4|9536.4|13
1636594320000|2021-11-11 01:32:00|9545.1|9535.1|9547.1|9537.1|9547.9|9537.9|9545.1|9535.1|14
1636594330000|2021-11-11 01:32:10|9547|9537|9547.5|9537.5|9547.5|9537.5|9546.3|9536.3|7
1636594340000|2021-11-11 01:32:20|9547.1|9537.1|9548.6|9538.6|9549.4|9539.4|9547.1|9537.1|9
1636594350000|2021-11-11 01:32:30|9552.1|9542.1|9552.5|9542.5|9553.3|9543.3|9552.1|9542.1|8
1636594360000|2021-11-11 01:32:40|9551.6|9541.6|9552.4|9542.4|9552.4|9542.4|9551.1|9541.1|8
1636594370000|2021-11-11 01:32:50|9552.5|9542.5|9551.4|9541.4|9553.1|9543.1|9550.9|9540.9|14
1636594380000|2021-11-11 01:33:00|9551.6|9541.6|9552.3|9542.3|9553.1|9543.1|9551.6|9541.6|13
1636594390000|2021-11-11 01:33:10|9552|9542|9548.9|9538.9|9552|9542|9548.9|9538.9|11
1636594400000|2021-11-11 01:33:20|9548.5|9538.5|9546.3|9536.3|9548.5|9538.5|9545.4|9535.4|20
1636594410000|2021-11-11 01:33:30|9546.4|9536.4|9546.1|9536.1|9546.4|9536.4|9543.6|9533.6|10
1636594420000|2021-11-11 01:33:40|9546.4|9536.4|9549.6|9539.6|9549.6|9539.6|9546.4|9536.4|10
1636594430000|2021-11-11 01:33:50|9550|9540|9552.5|9542.5|9552.5|9542.5|9549.6|9539.6|10
1636594440000|2021-11-11 01:34:00|9552.3|9542.3|9552.5|9542.5|9552.9|9542.9|9552|9542|9
1636594450000|2021-11-11 01:34:10|9552.3|9542.3|9551.9|9541.9|9552.3|9542.3|9551.4|9541.4|7
1636594460000|2021-11-11 01:34:20|9551.6|9541.6|9549.9|9539.9|9551.6|9541.6|9549.9|9539.9|5
1636594470000|2021-11-11 01:34:30|9549.8|9539.8|9548|9538|9549.8|9539.8|9546.5|9536.5|11
1636594480000|2021-11-11 01:34:40|9548.3|9538.3|9548.1|9538.1|9548.3|9538.3|9547.1|9537.1|18
1636594490000|2021-11-11 01:34:50|9547.8|9537.8|9547.5|9537.5|9549.1|9539.1|9545.5|9535.5|12
1636594500000|2021-11-11 01:35:00|9548.1|9538.1|9553.6|9543.6|9553.6|9543.6|9547.8|9537.8|16
1636594510000|2021-11-11 01:35:10|9553.5|9543.5|9553.1|9543.1|9553.5|9543.5|9553.1|9543.1|2
1636594520000|2021-11-11 01:35:20|9553.3|9543.3|9554.4|9544.4|9554.9|9544.9|9553.3|9543.3|5
1636594530000|2021-11-11 01:35:30|9554.6|9544.6|9555.1|9545.1|9555.6|9545.6|9554.6|9544.6|7
1636594540000|2021-11-11 01:35:40|9555.4|9545.4|9552.6|9542.6|9555.4|9545.4|9552.6|9542.6|10
1636594550000|2021-11-11 01:35:50|9552.8|9542.8|9549.6|9539.6|9553.6|9543.6|9549.6|9539.6|8
1636594560000|2021-11-11 01:36:00|9549.4|9539.4|9548.9|9538.9|9550.6|9540.6|9548.9|9538.9|10
1636594570000|2021-11-11 01:36:10|9550|9540|9549|9539|9550.5|9540.5|9549|9539|11
1636594580000|2021-11-11 01:36:20|9548.5|9538.5|9547.1|9537.1|9548.5|9538.5|9545.5|9535.5|14
1636594590000|2021-11-11 01:36:30|9546.9|9536.9|9545.1|9535.1|9546.9|9536.9|9544.1|9534.1|10
1636594600000|2021-11-11 01:36:40|9544.9|9534.9|9546.4|9536.4|9546.9|9536.9|9544.4|9534.4|14
1636594610000|2021-11-11 01:36:50|9546|9536|9545.4|9535.4|9546|9536|9544.1|9534.1|13
1636594620000|2021-11-11 01:37:00|9545.5|9535.5|9543.1|9533.1|9545.6|9535.6|9542.5|9532.5|15
1636594630000|2021-11-11 01:37:10|9543.4|9533.4|9539.6|9529.6|9543.4|9533.4|9539.1|9529.1|23
1636594640000|2021-11-11 01:37:20|9539.4|9529.4|9541.6|9531.6|9544.1|9534.1|9537.6|9527.6|27
1636594650000|2021-11-11 01:37:30|9541.9|9531.9|9541.6|9531.6|9542.5|9532.5|9540.9|9530.9|17
1636594660000|2021-11-11 01:37:40|9541.9|9531.9|9540.4|9530.4|9541.9|9531.9|9540.1|9530.1|14
1636594670000|2021-11-11 01:37:50|9540.6|9530.6|9539.6|9529.6|9540.6|9530.6|9539.6|9529.6|5
1636594680000|2021-11-11 01:38:00|9539.3|9529.3|9540.1|9530.1|9540.1|9530.1|9537.6|9527.6|14
1636594690000|2021-11-11 01:38:10|9539.4|9529.4|9538.6|9528.6|9539.6|9529.6|9537.4|9527.4|12
1636594700000|2021-11-11 01:38:20|9538.9|9528.9|9537.5|9527.5|9539.4|9529.4|9537.3|9527.3|12
1636594710000|2021-11-11 01:38:30|9537.8|9527.8|9539.6|9529.6|9539.6|9529.6|9537.8|9527.8|10
1636594720000|2021-11-11 01:38:40|9540.1|9530.1|9540.6|9530.6|9540.9|9530.9|9540.1|9530.1|8
1636594730000|2021-11-11 01:38:50|9540.9|9530.9|9537.6|9527.6|9540.9|9530.9|9537.6|9527.6|19
1636594740000|2021-11-11 01:39:00|9537.4|9527.4|9534.6|9524.6|9537.4|9527.4|9534.6|9524.6|8
1636594750000|2021-11-11 01:39:10|9534.4|9524.4|9534.1|9524.1|9535|9525|9533.3|9523.3|18
1636594760000|2021-11-11 01:39:20|9534.6|9524.6|9533.3|9523.3|9534.6|9524.6|9533.3|9523.3|13
1636594770000|2021-11-11 01:39:30|9533|9523|9532.1|9522.1|9534.5|9524.5|9532.1|9522.1|18
1636594780000|2021-11-11 01:39:40|9531.9|9521.9|9530.9|9520.9|9532.6|9522.6|9530.9|9520.9|18
1636594790000|2021-11-11 01:39:50|9531.1|9521.1|9533.1|9523.1|9533.1|9523.1|9531.1|9521.1|5
1636594800000|2021-11-11 01:40:00|9533.4|9523.4|9535.8|9525.8|9536.9|9526.9|9533.4|9523.4|10
1636594810000|2021-11-11 01:40:10|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|9534.5|9524.5|9
1636594820000|2021-11-11 01:40:20|9535.9|9525.9|9535.6|9525.6|9536.6|9526.6|9535.6|9525.6|11
1636594830000|2021-11-11 01:40:30|9535.9|9525.9|9535.8|9525.8|9536.4|9526.4|9535.3|9525.3|13
1636594840000|2021-11-11 01:40:40|9536.1|9526.1|9535.4|9525.4|9536.4|9526.4|9533.8|9523.8|18
1636594850000|2021-11-11 01:40:50|9535.5|9525.5|9535.1|9525.1|9537.1|9527.1|9535.1|9525.1|11
1636594860000|2021-11-11 01:41:00|9535|9525|9535.4|9525.4|9536.3|9526.3|9533.9|9523.9|9
1636594870000|2021-11-11 01:41:10|9535|9525|9530.8|9520.8|9535|9525|9530.8|9520.8|14
1636594880000|2021-11-11 01:41:20|9530.4|9520.4|9530.3|9520.3|9531.5|9521.5|9529.6|9519.6|17
1636594890000|2021-11-11 01:41:30|9530.6|9520.6|9531.9|9521.9|9532.1|9522.1|9530.6|9520.6|12
1636594900000|2021-11-11 01:41:40|9532.1|9522.1|9531.5|9521.5|9533.1|9523.1|9531.5|9521.5|11
1636594910000|2021-11-11 01:41:50|9530.6|9520.6|9530.9|9520.9|9532.1|9522.1|9530.6|9520.6|17
1636594920000|2021-11-11 01:42:00|9530.3|9520.3|9530|9520|9530.4|9520.4|9530|9520|7
1636594930000|2021-11-11 01:42:10|9530.1|9520.1|9533.3|9523.3|9533.9|9523.9|9530.1|9520.1|18
1636594940000|2021-11-11 01:42:20|9532.6|9522.6|9532.1|9522.1|9533.3|9523.3|9531.3|9521.3|18
1636594950000|2021-11-11 01:42:30|9532.4|9522.4|9534.4|9524.4|9535.1|9525.1|9532.4|9522.4|8
1636594960000|2021-11-11 01:42:40|9534.3|9524.3|9534.6|9524.6|9535|9525|9533.6|9523.6|8
1636594970000|2021-11-11 01:42:50|9534.4|9524.4|9532.9|9522.9|9534.5|9524.5|9532.9|9522.9|12
1636594980000|2021-11-11 01:43:00|9532.8|9522.8|9529.6|9519.6|9532.8|9522.8|9529.6|9519.6|11
1636594990000|2021-11-11 01:43:10|9530.1|9520.1|9531.4|9521.4|9531.4|9521.4|9530.1|9520.1|8
1636595000000|2021-11-11 01:43:20|9530.3|9520.3|9530|9520|9531.1|9521.1|9530|9520|11
1636595010000|2021-11-11 01:43:30|9530.3|9520.3|9529.6|9519.6|9532|9522|9529.6|9519.6|8
1636595020000|2021-11-11 01:43:40|9529|9519|9530.4|9520.4|9530.4|9520.4|9528.5|9518.5|7
1636595030000|2021-11-11 01:43:50|9530.8|9520.8|9529.4|9519.4|9530.8|9520.8|9529.4|9519.4|7
1636595040000|2021-11-11 01:44:00|9529.8|9519.8|9530.4|9520.4|9531.4|9521.4|9529.8|9519.8|10
1636595050000|2021-11-11 01:44:10|9530.6|9520.6|9528.6|9518.6|9531.4|9521.4|9528.6|9518.6|16
1636595060000|2021-11-11 01:44:20|9528.4|9518.4|9529|9519|9529|9519|9527.5|9517.5|10
1636595070000|2021-11-11 01:44:30|9529.1|9519.1|9528.9|9518.9|9529.5|9519.5|9527.8|9517.8|8
1636595080000|2021-11-11 01:44:40|9529.1|9519.1|9529.4|9519.4|9529.4|9519.4|9529.1|9519.1|2
1636595090000|2021-11-11 01:44:50|9529.3|9519.3|9529|9519|9529.3|9519.3|9529|9519|2
1636595100000|2021-11-11 01:45:00|9529.1|9519.1|9524.9|9514.9|9529.1|9519.1|9524.4|9514.4|12
1636595110000|2021-11-11 01:45:10|9525.1|9515.1|9524.9|9514.9|9526.4|9516.4|9524.9|9514.9|11
1636595120000|2021-11-11 01:45:20|9524.6|9514.6|9525.4|9515.4|9527.4|9517.4|9524.6|9514.6|17
1636595130000|2021-11-11 01:45:30|9525.6|9515.6|9525|9515|9526.4|9516.4|9525|9515|12
1636595140000|2021-11-11 01:45:40|9525.1|9515.1|9525|9515|9525.9|9515.9|9525|9515|8
1636595150000|2021-11-11 01:45:50|9525.1|9515.1|9526|9516|9526.9|9516.9|9525.1|9515.1|10
1636595160000|2021-11-11 01:46:00|9526.1|9516.1|9529.4|9519.4|9529.4|9519.4|9526.1|9516.1|13
1636595170000|2021-11-11 01:46:10|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|1
1636595180000|2021-11-11 01:46:20|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|1
1636595200000|2021-11-11 01:46:40|9528.8|9518.8|9528.5|9518.5|9528.8|9518.8|9528.5|9518.5|2
1636595210000|2021-11-11 01:46:50|9528.9|9518.9|9528.4|9518.4|9528.9|9518.9|9528.4|9518.4|6
1636595220000|2021-11-11 01:47:00|9528.1|9518.1|9528.6|9518.6|9528.6|9518.6|9527.1|9517.1|7
1636595230000|2021-11-11 01:47:10|9528.9|9518.9|9527.9|9517.9|9528.9|9518.9|9527.4|9517.4|5
1636595240000|2021-11-11 01:47:20|9527.6|9517.6|9528.9|9518.9|9528.9|9518.9|9527.6|9517.6|9
1636595250000|2021-11-11 01:47:30|9529.1|9519.1|9528.9|9518.9|9529.6|9519.6|9528.6|9518.6|7
1636595260000|2021-11-11 01:47:40|9528.6|9518.6|9528.9|9518.9|9528.9|9518.9|9528.4|9518.4|6
1636595270000|2021-11-11 01:47:50|9528.6|9518.6|9528.6|9518.6|9528.6|9518.6|9528.6|9518.6|1
1636595280000|2021-11-11 01:48:00|9528.9|9518.9|9529.4|9519.4|9529.9|9519.9|9528.9|9518.9|7
1636595290000|2021-11-11 01:48:10|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|1
1636595300000|2021-11-11 01:48:20|9529.4|9519.4|9529.6|9519.6|9529.6|9519.6|9529.4|9519.4|2
1636595310000|2021-11-11 01:48:30|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|1
1636595320000|2021-11-11 01:48:40|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|1
1636595330000|2021-11-11 01:48:50|9528.9|9518.9|9529.6|9519.6|9529.6|9519.6|9528.6|9518.6|6
1636595340000|2021-11-11 01:49:00|9529.9|9519.9|9528.6|9518.6|9529.9|9519.9|9528.6|9518.6|5
1636595350000|2021-11-11 01:49:10|9528.9|9518.9|9528.5|9518.5|9529.1|9519.1|9528.5|9518.5|4
1636595360000|2021-11-11 01:49:20|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|1
1636595370000|2021-11-11 01:49:30|9528.6|9518.6|9528.1|9518.1|9528.9|9518.9|9526.1|9516.1|13
1636595380000|2021-11-11 01:49:40|9529.4|9519.4|9534.4|9524.4|9534.5|9524.5|9528.1|9518.1|11
1636595390000|2021-11-11 01:49:50|9534.1|9524.1|9534.6|9524.6|9534.8|9524.8|9533.5|9523.5|13
1636595400000|2021-11-11 01:50:00|9535.4|9525.4|9538.9|9528.9|9539.1|9529.1|9535.3|9525.3|12
1636595410000|2021-11-11 01:50:10|9539.1|9529.1|9539.4|9529.4|9539.5|9529.5|9538.8|9528.8|8
1636595420000|2021-11-11 01:50:20|9539.6|9529.6|9538.3|9528.3|9540.6|9530.6|9537.4|9527.4|16
1636595430000|2021-11-11 01:50:30|9537.9|9527.9|9534.1|9524.1|9538.6|9528.6|9534.1|9524.1|11
1636595440000|2021-11-11 01:50:40|9533.9|9523.9|9533.5|9523.5|9533.9|9523.9|9532.6|9522.6|12
1636595450000|2021-11-11 01:50:50|9533.9|9523.9|9537.1|9527.1|9537.1|9527.1|9533.9|9523.9|14
1636595460000|2021-11-11 01:51:00|9536.9|9526.9|9535.5|9525.5|9536.9|9526.9|9534.6|9524.6|10
1636595470000|2021-11-11 01:51:10|9535.1|9525.1|9531.9|9521.9|9535.1|9525.1|9531.4|9521.4|9
1636595480000|2021-11-11 01:51:20|9531.6|9521.6|9530.4|9520.4|9531.6|9521.6|9529.6|9519.6|12
1636595490000|2021-11-11 01:51:30|9531|9521|9532.3|9522.3|9532.3|9522.3|9531|9521|6
1636595500000|2021-11-11 01:51:40|9531.8|9521.8|9531.3|9521.3|9532.6|9522.6|9531.3|9521.3|8
1636595510000|2021-11-11 01:51:50|9531.5|9521.5|9532|9522|9532|9522|9530.9|9520.9|5
1636595520000|2021-11-11 01:52:00|9531.6|9521.6|9529.1|9519.1|9531.6|9521.6|9528.4|9518.4|8
1636595530000|2021-11-11 01:52:10|9529.5|9519.5|9529.5|9519.5|9529.8|9519.8|9528.6|9518.6|7
1636595540000|2021-11-11 01:52:20|9529.1|9519.1|9527.4|9517.4|9529.1|9519.1|9526.9|9516.9|9
1636595550000|2021-11-11 01:52:30|9527.1|9517.1|9529.3|9519.3|9529.3|9519.3|9527.1|9517.1|6
1636595560000|2021-11-11 01:52:40|9529.1|9519.1|9528.4|9518.4|9529.1|9519.1|9527.6|9517.6|10
1636595570000|2021-11-11 01:52:50|9528.6|9518.6|9525.6|9515.6|9528.6|9518.6|9525.6|9515.6|17
1636595580000|2021-11-11 01:53:00|9526.1|9516.1|9526.4|9516.4|9527.4|9517.4|9526.1|9516.1|16
1636595590000|2021-11-11 01:53:10|9526.9|9516.9|9526|9516|9526.9|9516.9|9526|9516|14
1636595600000|2021-11-11 01:53:20|9525.6|9515.6|9526.1|9516.1|9526.1|9516.1|9525.1|9515.1|8
1636595610000|2021-11-11 01:53:30|9525.6|9515.6|9525|9515|9525.6|9515.6|9524.8|9514.8|6
1636595620000|2021-11-11 01:53:40|9525.6|9515.6|9521.4|9511.4|9526.8|9516.8|9521.4|9511.4|9
1636595630000|2021-11-11 01:53:50|9521.8|9511.8|9522.9|9512.9|9522.9|9512.9|9521.8|9511.8|5
1636595640000|2021-11-11 01:54:00|9523.1|9513.1|9521.5|9511.5|9523.1|9513.1|9520.4|9510.4|10
1636595650000|2021-11-11 01:54:10|9521.1|9511.1|9520.6|9510.6|9521.1|9511.1|9520.1|9510.1|8
1636595660000|2021-11-11 01:54:20|9520.4|9510.4|9521.4|9511.4|9521.9|9511.9|9519.9|9509.9|10
1636595670000|2021-11-11 01:54:30|9521.9|9511.9|9522|9512|9522|9512|9521.9|9511.9|2
1636595680000|2021-11-11 01:54:40|9522.8|9512.8|9522.3|9512.3|9522.8|9512.8|9521.6|9511.6|8
1636595690000|2021-11-11 01:54:50|9523.4|9513.4|9522.1|9512.1|9523.4|9513.4|9522.1|9512.1|7
1636595700000|2021-11-11 01:55:00|9522.4|9512.4|9522.6|9512.6|9523.4|9513.4|9522.4|9512.4|5
1636595710000|2021-11-11 01:55:10|9522.4|9512.4|9523.6|9513.6|9523.6|9513.6|9521.9|9511.9|10
1636595720000|2021-11-11 01:55:20|9523.9|9513.9|9524.9|9514.9|9525.1|9515.1|9523.9|9513.9|5
1636595730000|2021-11-11 01:55:30|9525.3|9515.3|9527.3|9517.3|9527.3|9517.3|9525.3|9515.3|7
1636595740000|2021-11-11 01:55:40|9527.1|9517.1|9526.9|9516.9|9527.1|9517.1|9526.6|9516.6|3
1636595750000|2021-11-11 01:55:50|9527.1|9517.1|9529.9|9519.9|9529.9|9519.9|9527.1|9517.1|10
1636595760000|2021-11-11 01:56:00|9530|9520|9529.9|9519.9|9530.6|9520.6|9528.5|9518.5|15
1636595770000|2021-11-11 01:56:10|9529.8|9519.8|9528.4|9518.4|9529.8|9519.8|9527.6|9517.6|13
1636595780000|2021-11-11 01:56:20|9528.5|9518.5|9529.3|9519.3|9530.4|9520.4|9528.5|9518.5|11
1636595790000|2021-11-11 01:56:30|9529.4|9519.4|9531.9|9521.9|9531.9|9521.9|9529.4|9519.4|19
1636595800000|2021-11-11 01:56:40|9531.6|9521.6|9533.8|9523.8|9533.9|9523.9|9530.9|9520.9|19
1636595810000|2021-11-11 01:56:50|9533.5|9523.5|9532.9|9522.9|9533.5|9523.5|9531.9|9521.9|13
1636595820000|2021-11-11 01:57:00|9533.4|9523.4|9534.5|9524.5|9534.5|9524.5|9533.1|9523.1|8
1636595830000|2021-11-11 01:57:10|9534.1|9524.1|9534.1|9524.1|9535.4|9525.4|9533.9|9523.9|7
1636595840000|2021-11-11 01:57:20|9534.4|9524.4|9533.4|9523.4|9534.6|9524.6|9532.9|9522.9|13
1636595850000|2021-11-11 01:57:30|9533.1|9523.1|9530.4|9520.4|9533.1|9523.1|9530.4|9520.4|11
1636595860000|2021-11-11 01:57:40|9530.5|9520.5|9530.4|9520.4|9530.5|9520.5|9530.4|9520.4|2
1636595870000|2021-11-11 01:57:50|9529.5|9519.5|9530.5|9520.5|9530.8|9520.8|9529.5|9519.5|5
1636595880000|2021-11-11 01:58:00|9530.4|9520.4|9531.4|9521.4|9531.6|9521.6|9530.4|9520.4|4
1636595890000|2021-11-11 01:58:10|9531|9521|9530.5|9520.5|9531|9521|9530.5|9520.5|2
1636595900000|2021-11-11 01:58:20|9530.3|9520.3|9530.8|9520.8|9530.8|9520.8|9529.9|9519.9|8
1636595910000|2021-11-11 01:58:30|9531|9521|9530.4|9520.4|9532.1|9522.1|9530.4|9520.4|8
1636595920000|2021-11-11 01:58:40|9530.1|9520.1|9528.6|9518.6|9530.1|9520.1|9528.1|9518.1|7
1636595930000|2021-11-11 01:58:50|9528.8|9518.8|9530.3|9520.3|9530.3|9520.3|9528.8|9518.8|7
1636595940000|2021-11-11 01:59:00|9530.6|9520.6|9532.4|9522.4|9532.4|9522.4|9530.6|9520.6|14
1636595950000|2021-11-11 01:59:10|9532.6|9522.6|9533.1|9523.1|9533.1|9523.1|9532.6|9522.6|4
1636595960000|2021-11-11 01:59:20|9533.4|9523.4|9535.9|9525.9|9536.4|9526.4|9533.4|9523.4|12
1636595970000|2021-11-11 01:59:30|9536.3|9526.3|9536.4|9526.4|9536.4|9526.4|9535.3|9525.3|9
1636595980000|2021-11-11 01:59:40|9536.6|9526.6|9538|9528|9538.3|9528.3|9536.4|9526.4|12
1636595990000|2021-11-11 01:59:50|9539.3|9529.3|9538.5|9528.5|9539.8|9529.8|9537.8|9527.8|15
1636596000000|2021-11-11 02:00:00|9537.9|9527.9|9536.5|9526.5|9539.3|9529.3|9535.6|9525.6|22
1636596010000|2021-11-11 02:00:10|9536.9|9526.9|9537|9527|9537.5|9527.5|9536.1|9526.1|9
1636596020000|2021-11-11 02:00:20|9536.9|9526.9|9535.6|9525.6|9536.9|9526.9|9534.6|9524.6|18
1636596030000|2021-11-11 02:00:30|9535.4|9525.4|9536.8|9526.8|9536.8|9526.8|9534.6|9524.6|13
1636596040000|2021-11-11 02:00:40|9536.4|9526.4|9535|9525|9538|9528|9534.4|9524.4|21
1636596050000|2021-11-11 02:00:50|9534.6|9524.6|9535.8|9525.8|9536.4|9526.4|9534.6|9524.6|18
1636596060000|2021-11-11 02:01:00|9536.3|9526.3|9536.6|9526.6|9536.9|9526.9|9534|9524|21
1636596070000|2021-11-11 02:01:10|9536.9|9526.9|9537.4|9527.4|9537.6|9527.6|9536.9|9526.9|4
1636596080000|2021-11-11 02:01:20|9537.6|9527.6|9537.3|9527.3|9537.9|9527.9|9536.6|9526.6|11
1636596090000|2021-11-11 02:01:30|9537.6|9527.6|9541|9531|9541.4|9531.4|9536|9526|23
1636596100000|2021-11-11 02:01:40|9540.6|9530.6|9541.3|9531.3|9541.6|9531.6|9540.1|9530.1|13
1636596110000|2021-11-11 02:01:50|9541.1|9531.1|9541.1|9531.1|9542.4|9532.4|9541.1|9531.1|12
1636596120000|2021-11-11 02:02:00|9541.6|9531.6|9541|9531|9541.9|9531.9|9540.5|9530.5|16
1636596130000|2021-11-11 02:02:10|9541.3|9531.3|9542.4|9532.4|9542.4|9532.4|9540.9|9530.9|19
1636596140000|2021-11-11 02:02:20|9542.5|9532.5|9542.6|9532.6|9543.1|9533.1|9541.9|9531.9|15
1636596150000|2021-11-11 02:02:30|9542.9|9532.9|9541.8|9531.8|9543.4|9533.4|9541.8|9531.8|14
1636596160000|2021-11-11 02:02:40|9541.4|9531.4|9539.6|9529.6|9541.4|9531.4|9539|9529|17
1636596170000|2021-11-11 02:02:50|9539.9|9529.9|9539.9|9529.9|9540.4|9530.4|9538.6|9528.6|19
1636596180000|2021-11-11 02:03:00|9540.6|9530.6|9540.4|9530.4|9542.4|9532.4|9540.4|9530.4|21
1636596190000|2021-11-11 02:03:10|9540.1|9530.1|9538.4|9528.4|9540.1|9530.1|9538.4|9528.4|11
1636596200000|2021-11-11 02:03:20|9538.6|9528.6|9540.1|9530.1|9540.4|9530.4|9537.5|9527.5|12
1636596210000|2021-11-11 02:03:30|9539.9|9529.9|9537.1|9527.1|9539.9|9529.9|9536.6|9526.6|8
1636596220000|2021-11-11 02:03:40|9536.6|9526.6|9538.8|9528.8|9539.8|9529.8|9536|9526|18
1636596230000|2021-11-11 02:03:50|9538.5|9528.5|9540.1|9530.1|9540.1|9530.1|9538.5|9528.5|10
1636596240000|2021-11-11 02:04:00|9540.3|9530.3|9538|9528|9540.5|9530.5|9537.1|9527.1|16
1636596250000|2021-11-11 02:04:10|9538.3|9528.3|9538.9|9528.9|9540|9530|9538.3|9528.3|13
1636596260000|2021-11-11 02:04:20|9539.3|9529.3|9542.4|9532.4|9542.6|9532.6|9539.3|9529.3|15
1636596270000|2021-11-11 02:04:30|9542.5|9532.5|9544.8|9534.8|9544.8|9534.8|9542.5|9532.5|6
1636596280000|2021-11-11 02:04:40|9545.3|9535.3|9545.8|9535.8|9546.1|9536.1|9545.1|9535.1|8
1636596290000|2021-11-11 02:04:50|9545.9|9535.9|9546.3|9536.3|9547.1|9537.1|9545.6|9535.6|7
1636596300000|2021-11-11 02:05:00|9546|9536|9548.6|9538.6|9548.6|9538.6|9545.4|9535.4|10
1636596310000|2021-11-11 02:05:10|9549.1|9539.1|9551|9541|9551.4|9541.4|9548.6|9538.6|17
1636596320000|2021-11-11 02:05:20|9551.1|9541.1|9550.9|9540.9|9551.1|9541.1|9550.3|9540.3|11
1636596330000|2021-11-11 02:05:30|9550.8|9540.8|9549.6|9539.6|9550.8|9540.8|9548.8|9538.8|13
1636596340000|2021-11-11 02:05:40|9549.9|9539.9|9548.4|9538.4|9550.1|9540.1|9548.4|9538.4|16
1636596350000|2021-11-11 02:05:50|9548.1|9538.1|9546.9|9536.9|9548.1|9538.1|9546.9|9536.9|10
1636596360000|2021-11-11 02:06:00|9546.6|9536.6|9546.6|9536.6|9546.9|9536.9|9545.6|9535.6|17
1636596370000|2021-11-11 02:06:10|9546.4|9536.4|9546.6|9536.6|9547.4|9537.4|9545.9|9535.9|9
1636596380000|2021-11-11 02:06:20|9546.4|9536.4|9545.8|9535.8|9546.8|9536.8|9545.8|9535.8|9
1636596390000|2021-11-11 02:06:30|9545.5|9535.5|9544.9|9534.9|9545.5|9535.5|9543.9|9533.9|11
1636596400000|2021-11-11 02:06:40|9544.6|9534.6|9544.6|9534.6|9545.3|9535.3|9544.6|9534.6|8
1636596410000|2021-11-11 02:06:50|9544.4|9534.4|9544.8|9534.8|9544.8|9534.8|9542.4|9532.4|16
1636596420000|2021-11-11 02:07:00|9544.9|9534.9|9544.6|9534.6|9545.4|9535.4|9544.1|9534.1|13
1636596430000|2021-11-11 02:07:10|9545.1|9535.1|9543.9|9533.9|9546.1|9536.1|9543|9533|14
1636596440000|2021-11-11 02:07:20|9544.3|9534.3|9544.9|9534.9|9545.3|9535.3|9544|9534|13
1636596450000|2021-11-11 02:07:30|9544.6|9534.6|9543.6|9533.6|9544.6|9534.6|9543.6|9533.6|7
1636596460000|2021-11-11 02:07:40|9543.4|9533.4|9544.1|9534.1|9544.1|9534.1|9543|9533|6
1636596470000|2021-11-11 02:07:50|9543.9|9533.9|9543|9533|9544.1|9534.1|9543|9533|12
1636596480000|2021-11-11 02:08:00|9542.5|9532.5|9543.1|9533.1|9543.1|9533.1|9542.3|9532.3|5
1636596490000|2021-11-11 02:08:10|9542.9|9532.9|9547|9537|9547|9537|9542|9532|13
1636596500000|2021-11-11 02:08:20|9546.9|9536.9|9547.4|9537.4|9548.9|9538.9|9546.9|9536.9|14
1636596510000|2021-11-11 02:08:30|9547.6|9537.6|9547.3|9537.3|9547.6|9537.6|9546.9|9536.9|9
1636596520000|2021-11-11 02:08:40|9547.6|9537.6|9545.4|9535.4|9548.4|9538.4|9545.4|9535.4|11
1636596530000|2021-11-11 02:08:50|9545.1|9535.1|9544.4|9534.4|9545.8|9535.8|9544.4|9534.4|4
1636596540000|2021-11-11 02:09:00|9544.6|9534.6|9544.9|9534.9|9545.5|9535.5|9544.4|9534.4|12
1636596550000|2021-11-11 02:09:10|9544.8|9534.8|9545.3|9535.3|9545.6|9535.6|9543.9|9533.9|18
1636596560000|2021-11-11 02:09:20|9545|9535|9543.6|9533.6|9545|9535|9543.6|9533.6|9
1636596570000|2021-11-11 02:09:30|9543.1|9533.1|9539.8|9529.8|9543.4|9533.4|9539.8|9529.8|15
1636596580000|2021-11-11 02:09:40|9539.5|9529.5|9538|9528|9540|9530|9538|9528|15
1636596590000|2021-11-11 02:09:50|9537.8|9527.8|9539.1|9529.1|9539.1|9529.1|9537.8|9527.8|16
1636596600000|2021-11-11 02:10:00|9538.8|9528.8|9536.3|9526.3|9538.8|9528.8|9536|9526|12
1636596610000|2021-11-11 02:10:10|9536.5|9526.5|9535.4|9525.4|9536.9|9526.9|9535.4|9525.4|4
1636596620000|2021-11-11 02:10:20|9535.6|9525.6|9534.6|9524.6|9535.6|9525.6|9534.4|9524.4|12
1636596630000|2021-11-11 02:10:30|9534.4|9524.4|9534.4|9524.4|9534.9|9524.9|9533.5|9523.5|8
1636596640000|2021-11-11 02:10:40|9534.1|9524.1|9533.4|9523.4|9534.1|9524.1|9533.4|9523.4|4
1636596650000|2021-11-11 02:10:50|9533.1|9523.1|9536.1|9526.1|9536.6|9526.6|9532.9|9522.9|9
1636596660000|2021-11-11 02:11:00|9536.8|9526.8|9534.9|9524.9|9536.8|9526.8|9534.9|9524.9|13
1636596670000|2021-11-11 02:11:10|9534.6|9524.6|9534.4|9524.4|9534.6|9524.6|9534.4|9524.4|2
1636596680000|2021-11-11 02:11:20|9534.1|9524.1|9530.6|9520.6|9534.1|9524.1|9530.6|9520.6|12
1636596690000|2021-11-11 02:11:30|9532.1|9522.1|9532.8|9522.8|9533.3|9523.3|9532.1|9522.1|13
1636596700000|2021-11-11 02:11:40|9532.9|9522.9|9532.4|9522.4|9533.6|9523.6|9532.4|9522.4|12
1636596710000|2021-11-11 02:11:50|9532.8|9522.8|9532.4|9522.4|9533.3|9523.3|9531.1|9521.1|13
1636596720000|2021-11-11 02:12:00|9532.6|9522.6|9532.4|9522.4|9534.4|9524.4|9532.4|9522.4|19
1636596730000|2021-11-11 02:12:10|9532.1|9522.1|9533.4|9523.4|9533.4|9523.4|9531.9|9521.9|13
1636596740000|2021-11-11 02:12:20|9533.6|9523.6|9538.9|9528.9|9538.9|9528.9|9533.6|9523.6|12
1636596750000|2021-11-11 02:12:30|9539.3|9529.3|9538.8|9528.8|9539.3|9529.3|9537.9|9527.9|13
1636596760000|2021-11-11 02:12:40|9538.3|9528.3|9539.4|9529.4|9540.4|9530.4|9538.3|9528.3|8
1636596770000|2021-11-11 02:12:50|9539|9529|9539.4|9529.4|9540|9530|9538.9|9528.9|5
1636596780000|2021-11-11 02:13:00|9538.5|9528.5|9539.1|9529.1|9540|9530|9537.6|9527.6|18
1636596790000|2021-11-11 02:13:10|9539.6|9529.6|9539.4|9529.4|9539.6|9529.6|9539.1|9529.1|21
1636596800000|2021-11-11 02:13:20|9539.6|9529.6|9535.1|9525.1|9539.6|9529.6|9535.1|9525.1|17
1636596810000|2021-11-11 02:13:30|9535.4|9525.4|9534.1|9524.1|9535.4|9525.4|9534.1|9524.1|16
1636596820000|2021-11-11 02:13:40|9534.4|9524.4|9534.3|9524.3|9535.1|9525.1|9534.3|9524.3|10
1636596830000|2021-11-11 02:13:50|9534.6|9524.6|9537.5|9527.5|9537.5|9527.5|9534.6|9524.6|10
1636596840000|2021-11-11 02:14:00|9537.4|9527.4|9539|9529|9539|9529|9536.4|9526.4|11
1636596850000|2021-11-11 02:14:10|9539.3|9529.3|9538.8|9528.8|9539.8|9529.8|9538.6|9528.6|11
1636596860000|2021-11-11 02:14:20|9538.4|9528.4|9537.6|9527.6|9538.4|9528.4|9537.4|9527.4|8
1636596870000|2021-11-11 02:14:30|9538|9528|9540.9|9530.9|9541|9531|9538|9528|13
1636596880000|2021-11-11 02:14:40|9540.6|9530.6|9541|9531|9541|9531|9539.6|9529.6|7
1636596890000|2021-11-11 02:14:50|9540.6|9530.6|9538.9|9528.9|9540.6|9530.6|9538.3|9528.3|12
1636596900000|2021-11-11 02:15:00|9538.8|9528.8|9538.1|9528.1|9538.8|9528.8|9538|9528|4
1636596910000|2021-11-11 02:15:10|9537.9|9527.9|9536.4|9526.4|9537.9|9527.9|9536.1|9526.1|3
1636596920000|2021-11-11 02:15:20|9535.9|9525.9|9535.4|9525.4|9537.1|9527.1|9532.9|9522.9|7
1636596930000|2021-11-11 02:15:30|9535.1|9525.1|9534.3|9524.3|9535.1|9525.1|9534.3|9524.3|3
1636596940000|2021-11-11 02:15:40|9534.1|9524.1|9533.1|9523.1|9534.1|9524.1|9533.1|9523.1|4
1636596950000|2021-11-11 02:15:50|9533|9523|9531.9|9521.9|9533|9523|9531.5|9521.5|7
1636596960000|2021-11-11 02:16:00|9532.1|9522.1|9532.3|9522.3|9533.4|9523.4|9531.6|9521.6|7
1636596970000|2021-11-11 02:16:10|9532.1|9522.1|9533.1|9523.1|9533.1|9523.1|9532.1|9522.1|3
1636596980000|2021-11-11 02:16:20|9532.9|9522.9|9534.4|9524.4|9534.4|9524.4|9532.9|9522.9|3
1636596990000|2021-11-11 02:16:30|9534.8|9524.8|9533.6|9523.6|9534.8|9524.8|9533.4|9523.4|5
1636597000000|2021-11-11 02:16:40|9533.4|9523.4|9532.6|9522.6|9533.4|9523.4|9532.5|9522.5|6
1636597010000|2021-11-11 02:16:50|9532|9522|9533.4|9523.4|9533.9|9523.9|9532|9522|8
1636597020000|2021-11-11 02:17:00|9532.9|9522.9|9532.6|9522.6|9533.4|9523.4|9532.6|9522.6|5
1636597040000|2021-11-11 02:17:20|9532.9|9522.9|9533.4|9523.4|9533.4|9523.4|9532.6|9522.6|5
1636597050000|2021-11-11 02:17:30|9533.3|9523.3|9533.1|9523.1|9533.3|9523.3|9532.5|9522.5|4
1636597070000|2021-11-11 02:17:50|9533.4|9523.4|9533.9|9523.9|9533.9|9523.9|9533.4|9523.4|3
1636597080000|2021-11-11 02:18:00|9533.8|9523.8|9532.8|9522.8|9533.8|9523.8|9532.8|9522.8|2
1636597090000|2021-11-11 02:18:10|9532.9|9522.9|9532.6|9522.6|9533.4|9523.4|9532.3|9522.3|8
1636597100000|2021-11-11 02:18:20|9532.4|9522.4|9531.5|9521.5|9532.4|9522.4|9531.5|9521.5|3
1636597110000|2021-11-11 02:18:30|9532.3|9522.3|9532.1|9522.1|9533.1|9523.1|9531.8|9521.8|5
1636597120000|2021-11-11 02:18:40|9532.5|9522.5|9532.8|9522.8|9532.8|9522.8|9532|9522|6
1636597130000|2021-11-11 02:18:50|9533.1|9523.1|9532.3|9522.3|9533.1|9523.1|9531.8|9521.8|4
1636597140000|2021-11-11 02:19:00|9532|9522|9532|9522|9532|9522|9532|9522|1
1636597150000|2021-11-11 02:19:10|9533.1|9523.1|9532.1|9522.1|9533.1|9523.1|9531.9|9521.9|4
1636597160000|2021-11-11 02:19:20|9531.4|9521.4|9532.1|9522.1|9532.1|9522.1|9531.4|9521.4|2
1636597170000|2021-11-11 02:19:30|9531.4|9521.4|9532.5|9522.5|9532.5|9522.5|9531.4|9521.4|4
1636597180000|2021-11-11 02:19:40|9531.9|9521.9|9532.8|9522.8|9532.8|9522.8|9531.9|9521.9|2
1636597190000|2021-11-11 02:19:50|9532.9|9522.9|9532.8|9522.8|9532.9|9522.9|9532.8|9522.8|2
1636597220000|2021-11-11 02:20:20|9533|9523|9533.4|9523.4|9533.4|9523.4|9533|9523|3
1636597230000|2021-11-11 02:20:30|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|1
1636597240000|2021-11-11 02:20:40|9533.4|9523.4|9532.6|9522.6|9533.4|9523.4|9532.6|9522.6|3
1636597250000|2021-11-11 02:20:50|9532.4|9522.4|9532.6|9522.6|9532.6|9522.6|9532.4|9522.4|2
1636597260000|2021-11-11 02:21:00|9532.5|9522.5|9531.1|9521.1|9532.5|9522.5|9530.9|9520.9|3
1636597270000|2021-11-11 02:21:10|9530.9|9520.9|9530|9520|9530.9|9520.9|9529.4|9519.4|5
1636597280000|2021-11-11 02:21:20|9530.8|9520.8|9529.1|9519.1|9530.8|9520.8|9528.9|9518.9|6
1636597290000|2021-11-11 02:21:30|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|1
1636597300000|2021-11-11 02:21:40|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|1
1636597310000|2021-11-11 02:21:50|9529.4|9519.4|9530.1|9520.1|9530.1|9520.1|9529.4|9519.4|3
1636597320000|2021-11-11 02:22:00|9530.3|9520.3|9531.6|9521.6|9531.6|9521.6|9530.3|9520.3|3
1636597330000|2021-11-11 02:22:10|9532|9522|9531|9521|9532|9522|9530.9|9520.9|4
1636597340000|2021-11-11 02:22:20|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1636597360000|2021-11-11 02:22:40|9531.1|9521.1|9529.1|9519.1|9531.1|9521.1|9529.1|9519.1|4
1636597370000|2021-11-11 02:22:50|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|1
1636597380000|2021-11-11 02:23:00|9529.9|9519.9|9531.4|9521.4|9531.4|9521.4|9529.9|9519.9|4
1636597390000|2021-11-11 02:23:10|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|1
1636597420000|2021-11-11 02:23:40|9531.8|9521.8|9532.4|9522.4|9532.6|9522.6|9531.8|9521.8|4
1636597440000|2021-11-11 02:24:00|9532.1|9522.1|9531.1|9521.1|9532.1|9522.1|9531.1|9521.1|3
1636597450000|2021-11-11 02:24:10|9531.6|9521.6|9532.1|9522.1|9532.1|9522.1|9531.6|9521.6|3
1636597460000|2021-11-11 02:24:20|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1636597470000|2021-11-11 02:24:30|9531.6|9521.6|9531.4|9521.4|9531.6|9521.6|9531.1|9521.1|4
1636597480000|2021-11-11 02:24:40|9531.1|9521.1|9530.9|9520.9|9531.1|9521.1|9530.9|9520.9|2
1636597490000|2021-11-11 02:24:50|9531.1|9521.1|9531.6|9521.6|9531.6|9521.6|9531.1|9521.1|3
1636597500000|2021-11-11 02:25:00|9531.9|9521.9|9532.1|9522.1|9532.1|9522.1|9531.9|9521.9|2
1636597510000|2021-11-11 02:25:10|9531.8|9521.8|9531.1|9521.1|9531.8|9521.8|9531.1|9521.1|4
1636597520000|2021-11-11 02:25:20|9530.1|9520.1|9528.6|9518.6|9530.1|9520.1|9528.6|9518.6|4
1636597530000|2021-11-11 02:25:30|9528.8|9518.8|9529.8|9519.8|9529.8|9519.8|9528.8|9518.8|6
1636597540000|2021-11-11 02:25:40|9529.5|9519.5|9525.1|9515.1|9529.5|9519.5|9524.9|9514.9|3
1636597550000|2021-11-11 02:25:50|9524.9|9514.9|9524.9|9514.9|9524.9|9514.9|9524.9|9514.9|1
1636597560000|2021-11-11 02:26:00|9524.8|9514.8|9525.4|9515.4|9525.4|9515.4|9524.8|9514.8|2
1636597570000|2021-11-11 02:26:10|9525.6|9515.6|9525.1|9515.1|9525.6|9515.6|9525.1|9515.1|3
1636597580000|2021-11-11 02:26:20|9525.4|9515.4|9525.1|9515.1|9525.5|9515.5|9525.1|9515.1|4
1636597600000|2021-11-11 02:26:40|9524.9|9514.9|9524.9|9514.9|9524.9|9514.9|9524.9|9514.9|1
1636597610000|2021-11-11 02:26:50|9524.6|9514.6|9523.9|9513.9|9525.1|9515.1|9523.1|9513.1|9
1636597620000|2021-11-11 02:27:00|9524.5|9514.5|9525.1|9515.1|9525.1|9515.1|9523.6|9513.6|7
1636597630000|2021-11-11 02:27:10|9525.5|9515.5|9525.8|9515.8|9525.8|9515.8|9525.5|9515.5|2
1636597640000|2021-11-11 02:27:20|9525.3|9515.3|9525|9515|9525.3|9515.3|9525|9515|2
1636597660000|2021-11-11 02:27:40|9524.9|9514.9|9523.9|9513.9|9524.9|9514.9|9523.6|9513.6|5
1636597670000|2021-11-11 02:27:50|9524.1|9514.1|9524.1|9514.1|9524.1|9514.1|9524.1|9514.1|1
1636597680000|2021-11-11 02:28:00|9524.4|9514.4|9525.4|9515.4|9525.4|9515.4|9524.1|9514.1|4
1636597690000|2021-11-11 02:28:10|9525.1|9515.1|9525.4|9515.4|9525.4|9515.4|9524.9|9514.9|4
1636597700000|2021-11-11 02:28:20|9525.1|9515.1|9525.1|9515.1|9525.4|9515.4|9525.1|9515.1|3
1636597740000|2021-11-11 02:29:00|9524.9|9514.9|9524.5|9514.5|9525.1|9515.1|9524.5|9514.5|4
1636597750000|2021-11-11 02:29:10|9523.9|9513.9|9523.6|9513.6|9524.8|9514.8|9523.4|9513.4|14
1636597760000|2021-11-11 02:29:20|9524.3|9514.3|9524.9|9514.9|9524.9|9514.9|9524.3|9514.3|2
1636597780000|2021-11-11 02:29:40|9524.5|9514.5|9521.8|9511.8|9524.5|9514.5|9521.4|9511.4|6
1636597800000|2021-11-11 02:30:00|9522|9512|9528.4|9518.4|9529.6|9519.6|9522|9512|26
1636597810000|2021-11-11 02:30:10|9528.1|9518.1|9532.1|9522.1|9532.9|9522.9|9528.1|9518.1|20
1636597820000|2021-11-11 02:30:20|9532.3|9522.3|9531.5|9521.5|9533.5|9523.5|9531.5|9521.5|22
1636597830000|2021-11-11 02:30:30|9531.3|9521.3|9531.5|9521.5|9532.1|9522.1|9530.6|9520.6|10
1636597840000|2021-11-11 02:30:40|9531.1|9521.1|9533|9523|9533.6|9523.6|9531.1|9521.1|17
1636597850000|2021-11-11 02:30:50|9533.9|9523.9|9534.8|9524.8|9534.8|9524.8|9533.9|9523.9|11
1636597860000|2021-11-11 02:31:00|9535.4|9525.4|9535.1|9525.1|9538.6|9528.6|9534.9|9524.9|24
1636597870000|2021-11-11 02:31:10|9534.6|9524.6|9534.9|9524.9|9534.9|9524.9|9532.8|9522.8|19
1636597880000|2021-11-11 02:31:20|9535.1|9525.1|9536.6|9526.6|9536.6|9526.6|9534.1|9524.1|15
1636597890000|2021-11-11 02:31:30|9536.1|9526.1|9536.4|9526.4|9536.6|9526.6|9535.6|9525.6|13
1636597900000|2021-11-11 02:31:40|9536.6|9526.6|9537.4|9527.4|9537.9|9527.9|9536.6|9526.6|11
1636597910000|2021-11-11 02:31:50|9537.6|9527.6|9537.4|9527.4|9538.4|9528.4|9536.6|9526.6|10
1636597920000|2021-11-11 02:32:00|9537.6|9527.6|9539.5|9529.5|9540.1|9530.1|9537.6|9527.6|18
1636597930000|2021-11-11 02:32:10|9540.6|9530.6|9542.4|9532.4|9542.4|9532.4|9539.8|9529.8|13
1636597940000|2021-11-11 02:32:20|9542.6|9532.6|9542.3|9532.3|9542.6|9532.6|9540.5|9530.5|14
1636597950000|2021-11-11 02:32:30|9543.6|9533.6|9541.1|9531.1|9544.4|9534.4|9541.1|9531.1|11
1636597960000|2021-11-11 02:32:40|9540.9|9530.9|9539.4|9529.4|9541.8|9531.8|9538.5|9528.5|15
1636597970000|2021-11-11 02:32:50|9539.9|9529.9|9538.4|9528.4|9539.9|9529.9|9537.8|9527.8|11
1636597980000|2021-11-11 02:33:00|9538.1|9528.1|9538|9528|9539.9|9529.9|9538|9528|13
1636597990000|2021-11-11 02:33:10|9538.4|9528.4|9538.8|9528.8|9539.5|9529.5|9537.9|9527.9|15
1636598000000|2021-11-11 02:33:20|9538.6|9528.6|9538.5|9528.5|9538.9|9528.9|9537.4|9527.4|13
1636598010000|2021-11-11 02:33:30|9537.9|9527.9|9538.6|9528.6|9539.1|9529.1|9537.1|9527.1|19
1636598020000|2021-11-11 02:33:40|9539.5|9529.5|9537.8|9527.8|9540.1|9530.1|9537.3|9527.3|14
1636598030000|2021-11-11 02:33:50|9537.6|9527.6|9539.1|9529.1|9539.6|9529.6|9537.3|9527.3|19
1636598040000|2021-11-11 02:34:00|9539.6|9529.6|9537|9527|9539.9|9529.9|9536.9|9526.9|16
1636598050000|2021-11-11 02:34:10|9536.9|9526.9|9538.3|9528.3|9538.3|9528.3|9534.6|9524.6|17
1636598060000|2021-11-11 02:34:20|9537.9|9527.9|9537.4|9527.4|9538|9528|9536.9|9526.9|10
1636598070000|2021-11-11 02:34:30|9537|9527|9535.8|9525.8|9537|9527|9535.1|9525.1|7
1636598080000|2021-11-11 02:34:40|9535.4|9525.4|9537.5|9527.5|9539|9529|9535.1|9525.1|17
1636598090000|2021-11-11 02:34:50|9537.9|9527.9|9541|9531|9541.3|9531.3|9537.9|9527.9|10
1636598100000|2021-11-11 02:35:00|9541.3|9531.3|9540.6|9530.6|9542.8|9532.8|9540.1|9530.1|16
1636598110000|2021-11-11 02:35:10|9540.8|9530.8|9541.9|9531.9|9542.4|9532.4|9539.9|9529.9|18
1636598120000|2021-11-11 02:35:20|9540.9|9530.9|9543.1|9533.1|9543.1|9533.1|9540.4|9530.4|24
1636598130000|2021-11-11 02:35:30|9542.9|9532.9|9541.8|9531.8|9542.9|9532.9|9540.5|9530.5|16
1636598140000|2021-11-11 02:35:40|9542.1|9532.1|9540.1|9530.1|9542.4|9532.4|9540.1|9530.1|19
1636598150000|2021-11-11 02:35:50|9540.4|9530.4|9540.9|9530.9|9541.3|9531.3|9540.4|9530.4|4
1636598160000|2021-11-11 02:36:00|9540.6|9530.6|9539.4|9529.4|9541|9531|9539.1|9529.1|10
1636598170000|2021-11-11 02:36:10|9539.1|9529.1|9536.1|9526.1|9539.4|9529.4|9535|9525|12
1636598180000|2021-11-11 02:36:20|9535.9|9525.9|9536.8|9526.8|9536.8|9526.8|9535.4|9525.4|14
1636598190000|2021-11-11 02:36:30|9536.5|9526.5|9538.6|9528.6|9538.9|9528.9|9536.5|9526.5|14
1636598200000|2021-11-11 02:36:40|9538.4|9528.4|9537.9|9527.9|9538.6|9528.6|9537|9527|19
1636598210000|2021-11-11 02:36:50|9537.4|9527.4|9538|9528|9538.6|9528.6|9536.6|9526.6|15
1636598220000|2021-11-11 02:37:00|9538.4|9528.4|9538.6|9528.6|9541.1|9531.1|9538.4|9528.4|19
1636598230000|2021-11-11 02:37:10|9538.4|9528.4|9539.1|9529.1|9539.1|9529.1|9538.1|9528.1|10
1636598240000|2021-11-11 02:37:20|9538.9|9528.9|9539.1|9529.1|9540.5|9530.5|9538.4|9528.4|12
1636598250000|2021-11-11 02:37:30|9538.9|9528.9|9538.1|9528.1|9538.9|9528.9|9538.1|9528.1|6
1636598260000|2021-11-11 02:37:40|9538.9|9528.9|9538.5|9528.5|9539.6|9529.6|9538.4|9528.4|13
1636598270000|2021-11-11 02:37:50|9538.6|9528.6|9539.4|9529.4|9540|9530|9538.6|9528.6|20
1636598280000|2021-11-11 02:38:00|9539.6|9529.6|9539.8|9529.8|9540.3|9530.3|9539.1|9529.1|18
1636598290000|2021-11-11 02:38:10|9540.3|9530.3|9536.6|9526.6|9540.3|9530.3|9536.4|9526.4|18
1636598300000|2021-11-11 02:38:20|9537.1|9527.1|9537.4|9527.4|9538.9|9528.9|9537.1|9527.1|22
1636598310000|2021-11-11 02:38:30|9537.6|9527.6|9538.4|9528.4|9538.4|9528.4|9537|9527|15
1636598320000|2021-11-11 02:38:40|9538.3|9528.3|9538.4|9528.4|9538.4|9528.4|9536.3|9526.3|15
1636598330000|2021-11-11 02:38:50|9538.6|9528.6|9543.5|9533.5|9544.9|9534.9|9538.6|9528.6|20
1636598340000|2021-11-11 02:39:00|9543.4|9533.4|9542.5|9532.5|9543.9|9533.9|9542.5|9532.5|21
1636598350000|2021-11-11 02:39:10|9542.8|9532.8|9541.8|9531.8|9543.6|9533.6|9541.8|9531.8|22
1636598360000|2021-11-11 02:39:20|9541.1|9531.1|9540.4|9530.4|9541.9|9531.9|9540.1|9530.1|23
1636598370000|2021-11-11 02:39:30|9540|9530|9538.1|9528.1|9540|9530|9537.4|9527.4|18
1636598380000|2021-11-11 02:39:40|9538.5|9528.5|9539.1|9529.1|9539.6|9529.6|9538.5|9528.5|18
1636598390000|2021-11-11 02:39:50|9538.9|9528.9|9536.5|9526.5|9538.9|9528.9|9536.5|9526.5|9
1636598400000|2021-11-11 02:40:00|9536.9|9526.9|9538.5|9528.5|9539.9|9529.9|9536.9|9526.9|10
1636598410000|2021-11-11 02:40:10|9538.9|9528.9|9538.9|9528.9|9540|9530|9537.9|9527.9|21
1636598420000|2021-11-11 02:40:20|9538.6|9528.6|9539.4|9529.4|9540.1|9530.1|9538.6|9528.6|9
1636598430000|2021-11-11 02:40:30|9539.1|9529.1|9538.9|9528.9|9539.5|9529.5|9538.1|9528.1|9
1636598440000|2021-11-11 02:40:40|9539.1|9529.1|9538.6|9528.6|9539.1|9529.1|9537.9|9527.9|10
1636598450000|2021-11-11 02:40:50|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.6|9528.6|3
1636598460000|2021-11-11 02:41:00|9539.3|9529.3|9536.6|9526.6|9540.1|9530.1|9536.6|9526.6|9
1636598470000|2021-11-11 02:41:10|9536.4|9526.4|9535.4|9525.4|9536.4|9526.4|9535.4|9525.4|12
1636598480000|2021-11-11 02:41:20|9535.6|9525.6|9532.9|9522.9|9535.9|9525.9|9532.9|9522.9|15
1636598490000|2021-11-11 02:41:30|9532|9522|9533|9523|9533.6|9523.6|9531.6|9521.6|13
1636598500000|2021-11-11 02:41:40|9532.1|9522.1|9534|9524|9534.5|9524.5|9532.1|9522.1|8
1636598510000|2021-11-11 02:41:50|9533.9|9523.9|9536.4|9526.4|9536.4|9526.4|9533.6|9523.6|12
1636598520000|2021-11-11 02:42:00|9538.6|9528.6|9536.9|9526.9|9538.9|9528.9|9535.6|9525.6|16
1636598530000|2021-11-11 02:42:10|9536.6|9526.6|9535.1|9525.1|9537.1|9527.1|9535.1|9525.1|12
1636598540000|2021-11-11 02:42:20|9535.4|9525.4|9540.1|9530.1|9540.1|9530.1|9535.4|9525.4|21
1636598550000|2021-11-11 02:42:30|9539.9|9529.9|9540.3|9530.3|9540.5|9530.5|9539.9|9529.9|5
1636598560000|2021-11-11 02:42:40|9540.6|9530.6|9540.9|9530.9|9540.9|9530.9|9539|9529|11
1636598570000|2021-11-11 02:42:50|9540.6|9530.6|9541|9531|9541.4|9531.4|9540.6|9530.6|5
1636598580000|2021-11-11 02:43:00|9541.4|9531.4|9541.6|9531.6|9542.1|9532.1|9540.9|9530.9|7
1636598590000|2021-11-11 02:43:10|9542.1|9532.1|9541.1|9531.1|9542.1|9532.1|9540.4|9530.4|9
1636598600000|2021-11-11 02:43:20|9540.5|9530.5|9541.5|9531.5|9541.5|9531.5|9539.4|9529.4|6
1636598610000|2021-11-11 02:43:30|9541|9531|9541.1|9531.1|9541.8|9531.8|9541|9531|9
1636598620000|2021-11-11 02:43:40|9540.8|9530.8|9540.3|9530.3|9540.8|9530.8|9539.9|9529.9|3
1636598640000|2021-11-11 02:44:00|9539.9|9529.9|9543.9|9533.9|9543.9|9533.9|9538.9|9528.9|12
1636598650000|2021-11-11 02:44:10|9543.1|9533.1|9544.5|9534.5|9545.3|9535.3|9543.1|9533.1|13
1636598660000|2021-11-11 02:44:20|9544.4|9534.4|9543.8|9533.8|9544.4|9534.4|9543.8|9533.8|3
1636598670000|2021-11-11 02:44:30|9543.5|9533.5|9543|9533|9543.9|9533.9|9542.8|9532.8|11
1636598680000|2021-11-11 02:44:40|9542.8|9532.8|9542.1|9532.1|9543.6|9533.6|9541.9|9531.9|11
1636598690000|2021-11-11 02:44:50|9541.6|9531.6|9543.4|9533.4|9543.4|9533.4|9541.4|9531.4|7
1636598700000|2021-11-11 02:45:00|9543.8|9533.8|9546|9536|9547.1|9537.1|9543.6|9533.6|15
1636598710000|2021-11-11 02:45:10|9545.8|9535.8|9546.4|9536.4|9546.6|9536.6|9545.8|9535.8|6
1636598720000|2021-11-11 02:45:20|9546.6|9536.6|9550.4|9540.4|9550.6|9540.6|9546.6|9536.6|14
1636598730000|2021-11-11 02:45:30|9549.9|9539.9|9549.1|9539.1|9550.1|9540.1|9547.8|9537.8|23
1636598740000|2021-11-11 02:45:40|9548.8|9538.8|9548.6|9538.6|9551.1|9541.1|9548.6|9538.6|19
1636598750000|2021-11-11 02:45:50|9547.6|9537.6|9549.9|9539.9|9549.9|9539.9|9547.6|9537.6|16
1636598760000|2021-11-11 02:46:00|9550.9|9540.9|9551.1|9541.1|9553.1|9543.1|9550.5|9540.5|20
1636598770000|2021-11-11 02:46:10|9550.4|9540.4|9550.6|9540.6|9550.8|9540.8|9550|9540|7
1636598780000|2021-11-11 02:46:20|9551|9541|9550.4|9540.4|9551.4|9541.4|9550.1|9540.1|14
1636598790000|2021-11-11 02:46:30|9550.1|9540.1|9550.4|9540.4|9551.1|9541.1|9549.6|9539.6|16
1636598800000|2021-11-11 02:46:40|9550.1|9540.1|9550.1|9540.1|9551.6|9541.6|9550.1|9540.1|14
1636598810000|2021-11-11 02:46:50|9549.6|9539.6|9549.4|9539.4|9549.6|9539.6|9549.1|9539.1|8
1636598820000|2021-11-11 02:47:00|9549.1|9539.1|9549.6|9539.6|9549.6|9539.6|9549.1|9539.1|5
1636598830000|2021-11-11 02:47:10|9549.1|9539.1|9547.6|9537.6|9549.1|9539.1|9547.3|9537.3|6
1636598840000|2021-11-11 02:47:20|9546.5|9536.5|9546.9|9536.9|9546.9|9536.9|9546.5|9536.5|4
1636598850000|2021-11-11 02:47:30|9546.8|9536.8|9548.3|9538.3|9549.1|9539.1|9546.8|9536.8|18
1636598860000|2021-11-11 02:47:40|9548|9538|9546.6|9536.6|9548|9538|9545.9|9535.9|8
1636598870000|2021-11-11 02:47:50|9547.4|9537.4|9548.1|9538.1|9548.1|9538.1|9546.9|9536.9|11
1636598880000|2021-11-11 02:48:00|9547.8|9537.8|9547.5|9537.5|9548.4|9538.4|9547.5|9537.5|11
1636598890000|2021-11-11 02:48:10|9547.9|9537.9|9549.9|9539.9|9550.8|9540.8|9547.5|9537.5|29
1636598900000|2021-11-11 02:48:20|9549.6|9539.6|9547.1|9537.1|9550.4|9540.4|9546.6|9536.6|21
1636598910000|2021-11-11 02:48:30|9546.9|9536.9|9547.4|9537.4|9548.1|9538.1|9546.9|9536.9|15
1636598920000|2021-11-11 02:48:40|9547.1|9537.1|9547.1|9537.1|9547.5|9537.5|9546.1|9536.1|17
1636598930000|2021-11-11 02:48:50|9547.4|9537.4|9543.9|9533.9|9547.8|9537.8|9543.9|9533.9|16
1636598940000|2021-11-11 02:49:00|9544.1|9534.1|9544.9|9534.9|9545.6|9535.6|9544.1|9534.1|11
1636598950000|2021-11-11 02:49:10|9545.4|9535.4|9546.9|9536.9|9546.9|9536.9|9544.1|9534.1|18
1636598960000|2021-11-11 02:49:20|9547|9537|9548.9|9538.9|9550.3|9540.3|9546.6|9536.6|23
1636598970000|2021-11-11 02:49:30|9549.1|9539.1|9549.1|9539.1|9551|9541|9548.9|9538.9|14
1636598980000|2021-11-11 02:49:40|9548.9|9538.9|9552.1|9542.1|9552.5|9542.5|9548.9|9538.9|14
1636598990000|2021-11-11 02:49:50|9552|9542|9550.1|9540.1|9552|9542|9549.6|9539.6|17
1636599000000|2021-11-11 02:50:00|9549.9|9539.9|9554.9|9544.9|9555.6|9545.6|9549.9|9539.9|17
1636599010000|2021-11-11 02:50:10|9555|9545|9551.8|9541.8|9555.1|9545.1|9551.4|9541.4|12
1636599020000|2021-11-11 02:50:20|9551.5|9541.5|9550.4|9540.4|9552.5|9542.5|9550.4|9540.4|16
1636599030000|2021-11-11 02:50:30|9550.1|9540.1|9548.6|9538.6|9550.1|9540.1|9548.1|9538.1|16
1636599040000|2021-11-11 02:50:40|9548.3|9538.3|9548.5|9538.5|9549.1|9539.1|9548.1|9538.1|17
1636599050000|2021-11-11 02:50:50|9549.3|9539.3|9547.9|9537.9|9549.3|9539.3|9547.6|9537.6|15
1636599060000|2021-11-11 02:51:00|9548.4|9538.4|9550.1|9540.1|9550.4|9540.4|9548.4|9538.4|10
1636599070000|2021-11-11 02:51:10|9550.3|9540.3|9550.8|9540.8|9552.1|9542.1|9550.3|9540.3|10
1636599080000|2021-11-11 02:51:20|9551.1|9541.1|9553.6|9543.6|9553.9|9543.9|9551.1|9541.1|18
1636599090000|2021-11-11 02:51:30|9553.9|9543.9|9552.4|9542.4|9553.9|9543.9|9552.4|9542.4|10
1636599100000|2021-11-11 02:51:40|9551.9|9541.9|9551.4|9541.4|9552.4|9542.4|9551.4|9541.4|6
1636599110000|2021-11-11 02:51:50|9551.6|9541.6|9550.6|9540.6|9552.6|9542.6|9550.6|9540.6|12
1636599120000|2021-11-11 02:52:00|9550|9540|9552.8|9542.8|9553.4|9543.4|9550|9540|23
1636599130000|2021-11-11 02:52:10|9552.5|9542.5|9552.6|9542.6|9553.4|9543.4|9552.1|9542.1|7
1636599140000|2021-11-11 02:52:20|9553.1|9543.1|9551.4|9541.4|9554.3|9544.3|9550.6|9540.6|15
1636599150000|2021-11-11 02:52:30|9551.6|9541.6|9548.8|9538.8|9551.6|9541.6|9548.1|9538.1|21
1636599160000|2021-11-11 02:52:40|9548.6|9538.6|9550.5|9540.5|9551.1|9541.1|9547.3|9537.3|12
1636599170000|2021-11-11 02:52:50|9550.4|9540.4|9550.1|9540.1|9550.4|9540.4|9550.1|9540.1|2
1636599180000|2021-11-11 02:53:00|9549.3|9539.3|9550.4|9540.4|9550.4|9540.4|9548.4|9538.4|17
1636599190000|2021-11-11 02:53:10|9550.1|9540.1|9549.6|9539.6|9550.4|9540.4|9549.1|9539.1|16
1636599200000|2021-11-11 02:53:20|9549.3|9539.3|9553.8|9543.8|9554.1|9544.1|9549.3|9539.3|14
1636599210000|2021-11-11 02:53:30|9553.9|9543.9|9552.6|9542.6|9555|9545|9552.6|9542.6|17
1636599220000|2021-11-11 02:53:40|9552.4|9542.4|9552.1|9542.1|9552.8|9542.8|9551.4|9541.4|15
1636599230000|2021-11-11 02:53:50|9552.4|9542.4|9553.8|9543.8|9553.9|9543.9|9551.6|9541.6|19
1636599240000|2021-11-11 02:54:00|9554.1|9544.1|9557.4|9547.4|9557.4|9547.4|9553.5|9543.5|18
1636599250000|2021-11-11 02:54:10|9557.1|9547.1|9554.5|9544.5|9557.4|9547.4|9554.4|9544.4|18
1636599260000|2021-11-11 02:54:20|9555.5|9545.5|9555.1|9545.1|9555.5|9545.5|9554.4|9544.4|16
1636599270000|2021-11-11 02:54:30|9555.4|9545.4|9557.6|9547.6|9558.4|9548.4|9555.1|9545.1|18
1636599280000|2021-11-11 02:54:40|9557.4|9547.4|9556.9|9546.9|9558.6|9548.6|9556.1|9546.1|17
1636599290000|2021-11-11 02:54:50|9556.6|9546.6|9555.6|9545.6|9556.9|9546.9|9555.4|9545.4|10
1636599300000|2021-11-11 02:55:00|9555.4|9545.4|9556.4|9546.4|9556.4|9546.4|9551.6|9541.6|11
1636599310000|2021-11-11 02:55:10|9556.1|9546.1|9555|9545|9556.9|9546.9|9555|9545|10
1636599320000|2021-11-11 02:55:20|9554|9544|9551.5|9541.5|9554.3|9544.3|9551.5|9541.5|11
1636599330000|2021-11-11 02:55:30|9551.4|9541.4|9553.8|9543.8|9553.8|9543.8|9551.4|9541.4|14
1636599340000|2021-11-11 02:55:40|9554.6|9544.6|9554.6|9544.6|9554.9|9544.9|9554.4|9544.4|5
1636599350000|2021-11-11 02:55:50|9554.9|9544.9|9555.6|9545.6|9555.9|9545.9|9554.9|9544.9|8
1636599360000|2021-11-11 02:56:00|9555.1|9545.1|9557|9547|9557.4|9547.4|9554.6|9544.6|14
1636599370000|2021-11-11 02:56:10|9556.8|9546.8|9558|9548|9558.6|9548.6|9556.1|9546.1|7
1636599380000|2021-11-11 02:56:20|9558.3|9548.3|9556|9546|9558.9|9548.9|9555.9|9545.9|13
1636599390000|2021-11-11 02:56:30|9555.9|9545.9|9555.3|9545.3|9555.9|9545.9|9555.1|9545.1|10
1636599400000|2021-11-11 02:56:40|9555.4|9545.4|9555|9545|9555.9|9545.9|9554.8|9544.8|8
1636599410000|2021-11-11 02:56:50|9555.3|9545.3|9555.5|9545.5|9556|9546|9555.1|9545.1|8
1636599420000|2021-11-11 02:57:00|9555.6|9545.6|9554.6|9544.6|9555.6|9545.6|9554.1|9544.1|9
1636599430000|2021-11-11 02:57:10|9555|9545|9555.1|9545.1|9555.1|9545.1|9554.1|9544.1|9
1636599440000|2021-11-11 02:57:20|9555.3|9545.3|9555.4|9545.4|9556.6|9546.6|9554.9|9544.9|14
1636599450000|2021-11-11 02:57:30|9555.6|9545.6|9556.6|9546.6|9559.1|9549.1|9555.6|9545.6|18
1636599460000|2021-11-11 02:57:40|9557|9547|9556.4|9546.4|9557.4|9547.4|9556.4|9546.4|12
1636599470000|2021-11-11 02:57:50|9556.1|9546.1|9556.3|9546.3|9556.6|9546.6|9555.6|9545.6|12
1636599480000|2021-11-11 02:58:00|9556.4|9546.4|9557.6|9547.6|9559.4|9549.4|9556.4|9546.4|16
1636599490000|2021-11-11 02:58:10|9558|9548|9559.1|9549.1|9559.4|9549.4|9557.1|9547.1|19
1636599500000|2021-11-11 02:58:20|9558.9|9548.9|9558.5|9548.5|9558.9|9548.9|9557.6|9547.6|14
1636599510000|2021-11-11 02:58:30|9558.9|9548.9|9560.1|9550.1|9561.8|9551.8|9558.9|9548.9|18
1636599520000|2021-11-11 02:58:40|9560.3|9550.3|9561.4|9551.4|9561.8|9551.8|9560|9550|17
1636599530000|2021-11-11 02:58:50|9561.8|9551.8|9561.4|9551.4|9561.9|9551.9|9561.4|9551.4|5
1636599540000|2021-11-11 02:59:00|9561.1|9551.1|9563|9553|9563|9553|9560.4|9550.4|15
1636599550000|2021-11-11 02:59:10|9562.4|9552.4|9561.6|9551.6|9562.6|9552.6|9561.6|9551.6|8
1636599560000|2021-11-11 02:59:20|9561.1|9551.1|9559.9|9549.9|9561.6|9551.6|9559.4|9549.4|7
1636599570000|2021-11-11 02:59:30|9559.4|9549.4|9559.3|9549.3|9559.4|9549.4|9557.9|9547.9|10
1636599580000|2021-11-11 02:59:40|9558.9|9548.9|9558.9|9548.9|9559.3|9549.3|9558.4|9548.4|14
1636599590000|2021-11-11 02:59:50|9558.6|9548.6|9558.4|9548.4|9558.9|9548.9|9556.4|9546.4|16
1636599600000|2021-11-11 03:00:00|9558.1|9548.1|9559.4|9549.4|9560.1|9550.1|9555.4|9545.4|16
1636599610000|2021-11-11 03:00:10|9559.1|9549.1|9558.9|9548.9|9559.5|9549.5|9558.6|9548.6|14
1636599620000|2021-11-11 03:00:20|9558.6|9548.6|9558.6|9548.6|9559.3|9549.3|9558.4|9548.4|8
1636599630000|2021-11-11 03:00:30|9558.9|9548.9|9557.5|9547.5|9559.5|9549.5|9557.3|9547.3|12
1636599640000|2021-11-11 03:00:40|9557.9|9547.9|9556.9|9546.9|9558.1|9548.1|9556.9|9546.9|11
1636599650000|2021-11-11 03:00:50|9556.8|9546.8|9555.4|9545.4|9556.8|9546.8|9555.4|9545.4|9
1636599660000|2021-11-11 03:01:00|9555.9|9545.9|9554.6|9544.6|9556.1|9546.1|9554.4|9544.4|9
1636599670000|2021-11-11 03:01:10|9554.4|9544.4|9550.6|9540.6|9554.4|9544.4|9550.4|9540.4|16
1636599680000|2021-11-11 03:01:20|9550.9|9540.9|9552.8|9542.8|9553.1|9543.1|9550.9|9540.9|12
1636599690000|2021-11-11 03:01:30|9553|9543|9550.4|9540.4|9553.8|9543.8|9550.1|9540.1|18
1636599700000|2021-11-11 03:01:40|9550.6|9540.6|9551.4|9541.4|9551.6|9541.6|9550.1|9540.1|15
1636599710000|2021-11-11 03:01:50|9551.1|9541.1|9552.3|9542.3|9552.3|9542.3|9550.9|9540.9|10
1636599720000|2021-11-11 03:02:00|9552.8|9542.8|9549.1|9539.1|9553|9543|9549.1|9539.1|19
1636599730000|2021-11-11 03:02:10|9548.9|9538.9|9548.4|9538.4|9548.9|9538.9|9547.6|9537.6|11
1636599740000|2021-11-11 03:02:20|9548.1|9538.1|9545.9|9535.9|9549.4|9539.4|9545.9|9535.9|17
1636599750000|2021-11-11 03:02:30|9545.6|9535.6|9546.1|9536.1|9547.3|9537.3|9545.6|9535.6|13
1636599760000|2021-11-11 03:02:40|9545.9|9535.9|9545.3|9535.3|9545.9|9535.9|9544.3|9534.3|18
1636599770000|2021-11-11 03:02:50|9544.9|9534.9|9541.8|9531.8|9545.4|9535.4|9541.8|9531.8|22
1636599780000|2021-11-11 03:03:00|9541.9|9531.9|9540.9|9530.9|9542.4|9532.4|9540.1|9530.1|23
1636599790000|2021-11-11 03:03:10|9541.1|9531.1|9543.6|9533.6|9544.6|9534.6|9540.3|9530.3|17
1636599800000|2021-11-11 03:03:20|9543.9|9533.9|9543.4|9533.4|9545.5|9535.5|9543.1|9533.1|24
1636599810000|2021-11-11 03:03:30|9543.8|9533.8|9544.3|9534.3|9544.3|9534.3|9542.6|9532.6|18
1636599820000|2021-11-11 03:03:40|9544.5|9534.5|9543.4|9533.4|9545.8|9535.8|9543.4|9533.4|22
1636599830000|2021-11-11 03:03:50|9543.5|9533.5|9544.1|9534.1|9545.5|9535.5|9542.9|9532.9|17
1636599840000|2021-11-11 03:04:00|9544.4|9534.4|9545.3|9535.3|9545.6|9535.6|9542|9532|23
1636599850000|2021-11-11 03:04:10|9545.5|9535.5|9544.8|9534.8|9545.6|9535.6|9544.6|9534.6|12
1636599860000|2021-11-11 03:04:20|9545.1|9535.1|9546.8|9536.8|9546.8|9536.8|9545.1|9535.1|7
1636599870000|2021-11-11 03:04:30|9546.5|9536.5|9544.9|9534.9|9546.5|9536.5|9544.4|9534.4|23
1636599880000|2021-11-11 03:04:40|9545.1|9535.1|9546.6|9536.6|9546.6|9536.6|9545.1|9535.1|17
1636599890000|2021-11-11 03:04:50|9546.8|9536.8|9545.1|9535.1|9547.5|9537.5|9544.9|9534.9|17
1636599900000|2021-11-11 03:05:00|9545.4|9535.4|9546.8|9536.8|9546.8|9536.8|9545.1|9535.1|15
1636599910000|2021-11-11 03:05:10|9546.6|9536.6|9546|9536|9546.6|9536.6|9545.4|9535.4|14
1636599920000|2021-11-11 03:05:20|9545.4|9535.4|9545.9|9535.9|9545.9|9535.9|9545.1|9535.1|13
1636599930000|2021-11-11 03:05:30|9546.3|9536.3|9543.4|9533.4|9546.3|9536.3|9543.4|9533.4|6
1636599940000|2021-11-11 03:05:40|9543.5|9533.5|9544.8|9534.8|9544.8|9534.8|9543.5|9533.5|4
1636599950000|2021-11-11 03:05:50|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|1
1636599960000|2021-11-11 03:06:00|9547|9537|9548.3|9538.3|9550|9540|9547|9537|22
1636599970000|2021-11-11 03:06:10|9547.9|9537.9|9546.8|9536.8|9548.3|9538.3|9546.1|9536.1|19
1636599980000|2021-11-11 03:06:20|9546.6|9536.6|9548.4|9538.4|9548.4|9538.4|9545.9|9535.9|9
1636599990000|2021-11-11 03:06:30|9547.9|9537.9|9544.6|9534.6|9547.9|9537.9|9544.6|9534.6|15
1636600000000|2021-11-11 03:06:40|9544.9|9534.9|9547.1|9537.1|9547.3|9537.3|9544.6|9534.6|12
1636600010000|2021-11-11 03:06:50|9546.9|9536.9|9546|9536|9546.9|9536.9|9545.1|9535.1|12
1636600020000|2021-11-11 03:07:00|9546.3|9536.3|9546.9|9536.9|9546.9|9536.9|9546|9536|9
1636600030000|2021-11-11 03:07:10|9547.9|9537.9|9547.8|9537.8|9548.3|9538.3|9546.4|9536.4|9
1636600040000|2021-11-11 03:07:20|9548.8|9538.8|9550.4|9540.4|9550.4|9540.4|9548.3|9538.3|12
1636600050000|2021-11-11 03:07:30|9550.1|9540.1|9550.6|9540.6|9552|9542|9550.1|9540.1|11
1636600060000|2021-11-11 03:07:40|9550.9|9540.9|9551.6|9541.6|9552|9542|9550.9|9540.9|13
1636600070000|2021-11-11 03:07:50|9551.4|9541.4|9549.4|9539.4|9551.6|9541.6|9549.3|9539.3|10
1636600080000|2021-11-11 03:08:00|9549.1|9539.1|9552.9|9542.9|9553.1|9543.1|9548.9|9538.9|29
1636600090000|2021-11-11 03:08:10|9553.3|9543.3|9549.9|9539.9|9553.3|9543.3|9549.9|9539.9|14
1636600100000|2021-11-11 03:08:20|9549.6|9539.6|9551.1|9541.1|9551.1|9541.1|9546.6|9536.6|16
1636600110000|2021-11-11 03:08:30|9551|9541|9550.8|9540.8|9551.5|9541.5|9549.8|9539.8|12
1636600120000|2021-11-11 03:08:40|9550.6|9540.6|9550.6|9540.6|9550.6|9540.6|9550.1|9540.1|10
1636600130000|2021-11-11 03:08:50|9550.4|9540.4|9549.9|9539.9|9550.8|9540.8|9549.9|9539.9|10
1636600140000|2021-11-11 03:09:00|9549.6|9539.6|9550|9540|9550.3|9540.3|9549.1|9539.1|12
1636600150000|2021-11-11 03:09:10|9549.8|9539.8|9549.4|9539.4|9550.3|9540.3|9548.6|9538.6|19
1636600160000|2021-11-11 03:09:20|9549.8|9539.8|9552.1|9542.1|9552.6|9542.6|9549.4|9539.4|13
1636600170000|2021-11-11 03:09:30|9552.4|9542.4|9554.1|9544.1|9554.1|9544.1|9552.3|9542.3|8
1636600180000|2021-11-11 03:09:40|9554.4|9544.4|9552.6|9542.6|9554.9|9544.9|9552.6|9542.6|8
1636600190000|2021-11-11 03:09:50|9552.8|9542.8|9551.6|9541.6|9553.5|9543.5|9551.6|9541.6|13
1636600200000|2021-11-11 03:10:00|9552|9542|9545.8|9535.8|9552|9542|9545.5|9535.5|16
1636600210000|2021-11-11 03:10:10|9546.6|9536.6|9543.6|9533.6|9547.1|9537.1|9543.6|9533.6|12
1636600220000|2021-11-11 03:10:20|9543.9|9533.9|9543.9|9533.9|9544.8|9534.8|9543.4|9533.4|10
1636600230000|2021-11-11 03:10:30|9543.6|9533.6|9540.4|9530.4|9543.6|9533.6|9540|9530|15
1636600240000|2021-11-11 03:10:40|9541|9531|9543.1|9533.1|9543.6|9533.6|9540.8|9530.8|13
1636600250000|2021-11-11 03:10:50|9543.4|9533.4|9544.9|9534.9|9545.4|9535.4|9543.4|9533.4|9
1636600260000|2021-11-11 03:11:00|9545.1|9535.1|9543.4|9533.4|9545.6|9535.6|9543.3|9533.3|10
1636600270000|2021-11-11 03:11:10|9544.9|9534.9|9546.4|9536.4|9546.6|9536.6|9544.9|9534.9|12
1636600280000|2021-11-11 03:11:20|9546.6|9536.6|9546.1|9536.1|9547.4|9537.4|9546.1|9536.1|9
1636600290000|2021-11-11 03:11:30|9545.9|9535.9|9545.6|9535.6|9545.9|9535.9|9544.6|9534.6|11
1636600300000|2021-11-11 03:11:40|9545.3|9535.3|9545.9|9535.9|9546.5|9536.5|9544.9|9534.9|8
1636600310000|2021-11-11 03:11:50|9545.1|9535.1|9545|9535|9546.1|9536.1|9544.6|9534.6|6
1636600320000|2021-11-11 03:12:00|9545.3|9535.3|9542.8|9532.8|9545.3|9535.3|9542.8|9532.8|4
1636600330000|2021-11-11 03:12:10|9542.4|9532.4|9541.8|9531.8|9542.4|9532.4|9541.1|9531.1|6
1636600340000|2021-11-11 03:12:20|9542.1|9532.1|9544.8|9534.8|9545.5|9535.5|9542.1|9532.1|9
1636600350000|2021-11-11 03:12:30|9544.5|9534.5|9543.5|9533.5|9544.5|9534.5|9543.5|9533.5|2
1636600360000|2021-11-11 03:12:40|9543.4|9533.4|9543.8|9533.8|9544|9534|9542.5|9532.5|9
1636600370000|2021-11-11 03:12:50|9544.3|9534.3|9543.6|9533.6|9545.6|9535.6|9543.6|9533.6|7
1636600380000|2021-11-11 03:13:00|9543.4|9533.4|9543.8|9533.8|9544.3|9534.3|9543.4|9533.4|9
1636600390000|2021-11-11 03:13:10|9544.5|9534.5|9543.6|9533.6|9544.5|9534.5|9543.6|9533.6|3
1636600400000|2021-11-11 03:13:20|9544.1|9534.1|9543.5|9533.5|9544.9|9534.9|9543.5|9533.5|9
1636600410000|2021-11-11 03:13:30|9543.9|9533.9|9544.8|9534.8|9545.1|9535.1|9543.9|9533.9|5
1636600420000|2021-11-11 03:13:40|9543.9|9533.9|9544|9534|9544.3|9534.3|9543.9|9533.9|4
1636600430000|2021-11-11 03:13:50|9543.8|9533.8|9544.8|9534.8|9544.8|9534.8|9542.9|9532.9|10
1636600440000|2021-11-11 03:14:00|9545|9535|9541.4|9531.4|9545|9535|9541.4|9531.4|9
1636600450000|2021-11-11 03:14:10|9541|9531|9540.8|9530.8|9541.6|9531.6|9539.4|9529.4|22
1636600460000|2021-11-11 03:14:20|9540.3|9530.3|9537.6|9527.6|9540.3|9530.3|9537.6|9527.6|8
1636600470000|2021-11-11 03:14:30|9538.1|9528.1|9537.8|9527.8|9538.1|9528.1|9536.8|9526.8|12
1636600480000|2021-11-11 03:14:40|9537.4|9527.4|9536.9|9526.9|9537.4|9527.4|9536.9|9526.9|2
1636600500000|2021-11-11 03:15:00|9537.5|9527.5|9541.9|9531.9|9541.9|9531.9|9537.5|9527.5|16
1636600510000|2021-11-11 03:15:10|9541.6|9531.6|9542.9|9532.9|9543.8|9533.8|9541.6|9531.6|12
1636600520000|2021-11-11 03:15:20|9542.5|9532.5|9539.8|9529.8|9542.5|9532.5|9539.8|9529.8|13
1636600530000|2021-11-11 03:15:30|9539.9|9529.9|9541.6|9531.6|9541.6|9531.6|9539.9|9529.9|7
1636600540000|2021-11-11 03:15:40|9541|9531|9542.1|9532.1|9542.3|9532.3|9540.8|9530.8|9
1636600550000|2021-11-11 03:15:50|9541.8|9531.8|9541|9531|9541.8|9531.8|9540.8|9530.8|10
1636600560000|2021-11-11 03:16:00|9541.8|9531.8|9543.8|9533.8|9544.4|9534.4|9541.5|9531.5|13
1636600570000|2021-11-11 03:16:10|9543.9|9533.9|9544.6|9534.6|9544.6|9534.6|9543.9|9533.9|11
1636600580000|2021-11-11 03:16:20|9544.1|9534.1|9544.8|9534.8|9545.5|9535.5|9543.8|9533.8|20
1636600590000|2021-11-11 03:16:30|9544.9|9534.9|9544.9|9534.9|9546.3|9536.3|9544|9534|16
1636600600000|2021-11-11 03:16:40|9545.1|9535.1|9545.4|9535.4|9546.1|9536.1|9544.4|9534.4|13
1636600610000|2021-11-11 03:16:50|9544.4|9534.4|9544.6|9534.6|9545.1|9535.1|9543.6|9533.6|8
1636600620000|2021-11-11 03:17:00|9543.9|9533.9|9545.1|9535.1|9545.1|9535.1|9543.4|9533.4|13
1636600630000|2021-11-11 03:17:10|9545.3|9535.3|9543.5|9533.5|9546.5|9536.5|9543.5|9533.5|12
1636600640000|2021-11-11 03:17:20|9543.4|9533.4|9541.6|9531.6|9543.4|9533.4|9541.4|9531.4|10
1636600650000|2021-11-11 03:17:30|9541.1|9531.1|9540.6|9530.6|9541.6|9531.6|9540.5|9530.5|10
1636600660000|2021-11-11 03:17:40|9540.4|9530.4|9540.6|9530.6|9541.4|9531.4|9540.4|9530.4|6
1636600670000|2021-11-11 03:17:50|9540.3|9530.3|9539.3|9529.3|9540.3|9530.3|9538.1|9528.1|9
1636600680000|2021-11-11 03:18:00|9538.9|9528.9|9541.1|9531.1|9541.1|9531.1|9537.9|9527.9|13
1636600690000|2021-11-11 03:18:10|9540.9|9530.9|9539.9|9529.9|9541.3|9531.3|9539.8|9529.8|16
1636600700000|2021-11-11 03:18:20|9540.1|9530.1|9541.8|9531.8|9542.6|9532.6|9540.1|9530.1|18
1636600710000|2021-11-11 03:18:30|9541.9|9531.9|9542.9|9532.9|9544|9534|9541.9|9531.9|12
1636600720000|2021-11-11 03:18:40|9542.6|9532.6|9544.6|9534.6|9544.6|9534.6|9541.6|9531.6|10
1636600730000|2021-11-11 03:18:50|9544.4|9534.4|9544.3|9534.3|9544.9|9534.9|9543.6|9533.6|12
1636600740000|2021-11-11 03:19:00|9544.6|9534.6|9546.9|9536.9|9547.1|9537.1|9544.6|9534.6|14
1636600750000|2021-11-11 03:19:10|9547.8|9537.8|9551.9|9541.9|9551.9|9541.9|9547.8|9537.8|20
1636600760000|2021-11-11 03:19:20|9552.8|9542.8|9548.1|9538.1|9554.1|9544.1|9548.1|9538.1|21
1636600770000|2021-11-11 03:19:30|9547.9|9537.9|9548.3|9538.3|9550.1|9540.1|9547.6|9537.6|11
1636600780000|2021-11-11 03:19:40|9548.4|9538.4|9548.5|9538.5|9549.4|9539.4|9548|9538|12
1636600790000|2021-11-11 03:19:50|9548.9|9538.9|9549.8|9539.8|9549.8|9539.8|9548.9|9538.9|5
1636600800000|2021-11-11 03:20:00|9550|9540|9553.4|9543.4|9554.6|9544.6|9550|9540|16
1636600810000|2021-11-11 03:20:10|9553.5|9543.5|9552.9|9542.9|9554.4|9544.4|9552.1|9542.1|13
1636600820000|2021-11-11 03:20:20|9552.6|9542.6|9552.6|9542.6|9552.9|9542.9|9550.4|9540.4|10
1636600830000|2021-11-11 03:20:30|9552.9|9542.9|9549.6|9539.6|9553.8|9543.8|9549.6|9539.6|13
1636600840000|2021-11-11 03:20:40|9549.4|9539.4|9551.4|9541.4|9551.4|9541.4|9549.4|9539.4|10
1636600850000|2021-11-11 03:20:50|9551|9541|9550.9|9540.9|9551|9541|9549.6|9539.6|14
1636600860000|2021-11-11 03:21:00|9550.6|9540.6|9551.1|9541.1|9552.4|9542.4|9550.6|9540.6|16
1636600870000|2021-11-11 03:21:10|9551|9541|9550.1|9540.1|9551.1|9541.1|9549.9|9539.9|9
1636600880000|2021-11-11 03:21:20|9551.1|9541.1|9549.9|9539.9|9551.1|9541.1|9547.3|9537.3|11
1636600890000|2021-11-11 03:21:30|9550.1|9540.1|9550.6|9540.6|9551.6|9541.6|9549.4|9539.4|14
1636600900000|2021-11-11 03:21:40|9550|9540|9548.6|9538.6|9550|9540|9548.3|9538.3|11
1636600910000|2021-11-11 03:21:50|9548.4|9538.4|9547.9|9537.9|9548.4|9538.4|9547|9537|12
1636600920000|2021-11-11 03:22:00|9548.1|9538.1|9549.3|9539.3|9549.9|9539.9|9548.1|9538.1|9
1636600930000|2021-11-11 03:22:10|9549.6|9539.6|9548.8|9538.8|9549.6|9539.6|9548.8|9538.8|4
1636600940000|2021-11-11 03:22:20|9549|9539|9548.8|9538.8|9549.3|9539.3|9548.8|9538.8|3
1636600950000|2021-11-11 03:22:30|9548.5|9538.5|9549.3|9539.3|9549.3|9539.3|9548.1|9538.1|11
1636600960000|2021-11-11 03:22:40|9549|9539|9551.4|9541.4|9551.4|9541.4|9549|9539|11
1636600970000|2021-11-11 03:22:50|9550.9|9540.9|9552.9|9542.9|9553|9543|9550.9|9540.9|11
1636600980000|2021-11-11 03:23:00|9552.6|9542.6|9555.8|9545.8|9555.8|9545.8|9552.3|9542.3|8
1636600990000|2021-11-11 03:23:10|9555.5|9545.5|9554|9544|9555.5|9545.5|9553.8|9543.8|18
1636601000000|2021-11-11 03:23:20|9553.9|9543.9|9552.4|9542.4|9554|9544|9551.4|9541.4|14
1636601010000|2021-11-11 03:23:30|9552.1|9542.1|9551.5|9541.5|9552.4|9542.4|9551.4|9541.4|9
1636601020000|2021-11-11 03:23:40|9551.9|9541.9|9555.9|9545.9|9556.1|9546.1|9551.8|9541.8|15
1636601030000|2021-11-11 03:23:50|9556.1|9546.1|9553.1|9543.1|9556.4|9546.4|9553.1|9543.1|14
1636601040000|2021-11-11 03:24:00|9553.6|9543.6|9552.9|9542.9|9553.9|9543.9|9550.8|9540.8|14
1636601050000|2021-11-11 03:24:10|9552.6|9542.6|9549.4|9539.4|9552.6|9542.6|9549.4|9539.4|9
1636601060000|2021-11-11 03:24:20|9549.1|9539.1|9549.3|9539.3|9550.9|9540.9|9548|9538|16
1636601070000|2021-11-11 03:24:30|9549.4|9539.4|9549.5|9539.5|9550.9|9540.9|9549.4|9539.4|12
1636601080000|2021-11-11 03:24:40|9550|9540|9550|9540|9550|9540|9550|9540|1
1636601090000|2021-11-11 03:24:50|9551.3|9541.3|9554.6|9544.6|9554.9|9544.9|9551.3|9541.3|14
1636601100000|2021-11-11 03:25:00|9554.3|9544.3|9557.1|9547.1|9557.1|9547.1|9552.5|9542.5|23
1636601110000|2021-11-11 03:25:10|9557.5|9547.5|9558.4|9548.4|9559.4|9549.4|9555.9|9545.9|28
1636601120000|2021-11-11 03:25:20|9558.6|9548.6|9557.9|9547.9|9559.4|9549.4|9556.6|9546.6|16
1636601130000|2021-11-11 03:25:30|9557.5|9547.5|9556.4|9546.4|9557.5|9547.5|9555.3|9545.3|20
1636601140000|2021-11-11 03:25:40|9556|9546|9556.4|9546.4|9556.8|9546.8|9555.8|9545.8|12
1636601150000|2021-11-11 03:25:50|9557.1|9547.1|9557.6|9547.6|9557.6|9547.6|9555.9|9545.9|8
1636601160000|2021-11-11 03:26:00|9557.3|9547.3|9556.4|9546.4|9557.4|9547.4|9556.4|9546.4|10
1636601170000|2021-11-11 03:26:10|9556.1|9546.1|9556.3|9546.3|9556.3|9546.3|9554.4|9544.4|13
1636601180000|2021-11-11 03:26:20|9557.8|9547.8|9556.1|9546.1|9557.8|9547.8|9556.1|9546.1|12
1636601190000|2021-11-11 03:26:30|9555.5|9545.5|9555.4|9545.4|9555.8|9545.8|9553.1|9543.1|22
1636601200000|2021-11-11 03:26:40|9555|9545|9554.3|9544.3|9555.3|9545.3|9554|9544|5
1636601210000|2021-11-11 03:26:50|9553.9|9543.9|9555.9|9545.9|9555.9|9545.9|9553.9|9543.9|6
1636601220000|2021-11-11 03:27:00|9556|9546|9555.1|9545.1|9556.4|9546.4|9553.4|9543.4|17
1636601230000|2021-11-11 03:27:10|9554.6|9544.6|9556.4|9546.4|9556.6|9546.6|9554.6|9544.6|9
1636601240000|2021-11-11 03:27:20|9556.5|9546.5|9555|9545|9556.6|9546.6|9554.5|9544.5|10
1636601250000|2021-11-11 03:27:30|9554.1|9544.1|9552.6|9542.6|9554.4|9544.4|9551.1|9541.1|20
1636601260000|2021-11-11 03:27:40|9552.9|9542.9|9555.4|9545.4|9555.9|9545.9|9552.9|9542.9|14
1636601270000|2021-11-11 03:27:50|9555.9|9545.9|9556.6|9546.6|9556.9|9546.9|9555.4|9545.4|11
1636601280000|2021-11-11 03:28:00|9555.9|9545.9|9559.1|9549.1|9559.3|9549.3|9555.9|9545.9|7
1636601290000|2021-11-11 03:28:10|9558|9548|9557.3|9547.3|9558.9|9548.9|9556.6|9546.6|11
1636601300000|2021-11-11 03:28:20|9557.1|9547.1|9556.6|9546.6|9558|9548|9556|9546|14
1636601310000|2021-11-11 03:28:30|9556.5|9546.5|9557.3|9547.3|9557.9|9547.9|9556.4|9546.4|17
1636601320000|2021-11-11 03:28:40|9557.4|9547.4|9559.8|9549.8|9560.3|9550.3|9556.4|9546.4|16
1636601330000|2021-11-11 03:28:50|9560.1|9550.1|9558.9|9548.9|9561.1|9551.1|9558.4|9548.4|24
1636601340000|2021-11-11 03:29:00|9559.3|9549.3|9557.6|9547.6|9560.9|9550.9|9557.5|9547.5|22
1636601350000|2021-11-11 03:29:10|9557.3|9547.3|9558.9|9548.9|9559.1|9549.1|9556.8|9546.8|14
1636601360000|2021-11-11 03:29:20|9559.1|9549.1|9558.6|9548.6|9559.4|9549.4|9557.9|9547.9|19
1636601370000|2021-11-11 03:29:30|9558.9|9548.9|9558.9|9548.9|9559.5|9549.5|9555.8|9545.8|22
1636601380000|2021-11-11 03:29:40|9559.3|9549.3|9560.6|9550.6|9560.9|9550.9|9559|9549|13
1636601390000|2021-11-11 03:29:50|9560.4|9550.4|9560.6|9550.6|9560.9|9550.9|9559.5|9549.5|12
1636601400000|2021-11-11 03:30:00|9560.1|9550.1|9556.6|9546.6|9560.1|9550.1|9556.5|9546.5|9
1636601410000|2021-11-11 03:30:10|9556.1|9546.1|9554.1|9544.1|9556.1|9546.1|9553.6|9543.6|6
1636601420000|2021-11-11 03:30:20|9553.9|9543.9|9553.8|9543.8|9554.1|9544.1|9553.5|9543.5|9
1636601430000|2021-11-11 03:30:30|9553.9|9543.9|9554.3|9544.3|9555.1|9545.1|9553.9|9543.9|7
1636601440000|2021-11-11 03:30:40|9553.6|9543.6|9554.5|9544.5|9554.5|9544.5|9553.6|9543.6|3
1636601450000|2021-11-11 03:30:50|9553.6|9543.6|9552.5|9542.5|9554|9544|9552.5|9542.5|10
1636601460000|2021-11-11 03:31:00|9551.9|9541.9|9552.3|9542.3|9552.3|9542.3|9551.9|9541.9|2
1636601470000|2021-11-11 03:31:10|9552.6|9542.6|9553.9|9543.9|9553.9|9543.9|9552.6|9542.6|8
1636601480000|2021-11-11 03:31:20|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|1
1636601490000|2021-11-11 03:31:30|9554|9544|9556.8|9546.8|9556.8|9546.8|9554|9544|12
1636601500000|2021-11-11 03:31:40|9556.5|9546.5|9556|9546|9556.5|9546.5|9556|9546|2
1636601510000|2021-11-11 03:31:50|9556.4|9546.4|9555.9|9545.9|9556.9|9546.9|9555.3|9545.3|11
1636601520000|2021-11-11 03:32:00|9556.4|9546.4|9555.5|9545.5|9556.6|9546.6|9555.5|9545.5|5
1636601530000|2021-11-11 03:32:10|9554.9|9544.9|9554.8|9544.8|9554.9|9544.9|9554.8|9544.8|2
1636601540000|2021-11-11 03:32:20|9554.4|9544.4|9553.6|9543.6|9554.4|9544.4|9552.6|9542.6|6
1636601550000|2021-11-11 03:32:30|9553.9|9543.9|9554.4|9544.4|9554.4|9544.4|9553.9|9543.9|3
1636601560000|2021-11-11 03:32:40|9554.1|9544.1|9553.9|9543.9|9554.1|9544.1|9553.3|9543.3|4
1636601570000|2021-11-11 03:32:50|9553.5|9543.5|9552.1|9542.1|9553.6|9543.6|9552.1|9542.1|8
1636601580000|2021-11-11 03:33:00|9552.4|9542.4|9553.1|9543.1|9553.1|9543.1|9552.4|9542.4|2
1636601590000|2021-11-11 03:33:10|9553.4|9543.4|9554.4|9544.4|9555.6|9545.6|9553.4|9543.4|4
1636601610000|2021-11-11 03:33:30|9554.6|9544.6|9554.9|9544.9|9554.9|9544.9|9554.6|9544.6|2
1636601620000|2021-11-11 03:33:40|9554.6|9544.6|9554.8|9544.8|9554.8|9544.8|9553.5|9543.5|4
1636601630000|2021-11-11 03:33:50|9554.1|9544.1|9554.1|9544.1|9554.8|9544.8|9554.1|9544.1|3
1636601640000|2021-11-11 03:34:00|9553.5|9543.5|9554.9|9544.9|9554.9|9544.9|9553.4|9543.4|4
1636601650000|2021-11-11 03:34:10|9554.6|9544.6|9554|9544|9554.6|9544.6|9554|9544|2
1636601660000|2021-11-11 03:34:20|9554.3|9544.3|9550.9|9540.9|9555.1|9545.1|9550.9|9540.9|5
1636601680000|2021-11-11 03:34:40|9551.3|9541.3|9554|9544|9554|9544|9551.3|9541.3|8
1636601690000|2021-11-11 03:34:50|9553.4|9543.4|9555.4|9545.4|9556.1|9546.1|9553|9543|9
1636601700000|2021-11-11 03:35:00|9555.6|9545.6|9555.9|9545.9|9556.1|9546.1|9555.6|9545.6|6
1636601720000|2021-11-11 03:35:20|9556.1|9546.1|9556.6|9546.6|9557.4|9547.4|9556.1|9546.1|8
1636601730000|2021-11-11 03:35:30|9556.5|9546.5|9555.9|9545.9|9556.5|9546.5|9555.9|9545.9|5
1636601760000|2021-11-11 03:36:00|9556.1|9546.1|9555.9|9545.9|9556.4|9546.4|9555.9|9545.9|4
1636601780000|2021-11-11 03:36:20|9556.1|9546.1|9556.4|9546.4|9556.4|9546.4|9556.1|9546.1|2
1636601790000|2021-11-11 03:36:30|9556.1|9546.1|9556.6|9546.6|9556.6|9546.6|9555.9|9545.9|3
1636601800000|2021-11-11 03:36:40|9556.9|9546.9|9557.1|9547.1|9557.9|9547.9|9556.9|9546.9|5
1636601810000|2021-11-11 03:36:50|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|1
1636601820000|2021-11-11 03:37:00|9557.6|9547.6|9558.1|9548.1|9558.4|9548.4|9557.6|9547.6|5
1636601830000|2021-11-11 03:37:10|9557.3|9547.3|9557.9|9547.9|9557.9|9547.9|9557.3|9547.3|2
1636601840000|2021-11-11 03:37:20|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|1
1636601850000|2021-11-11 03:37:30|9558.4|9548.4|9557.9|9547.9|9558.6|9548.6|9557.9|9547.9|5
1636601870000|2021-11-11 03:37:50|9557.6|9547.6|9557|9547|9557.6|9547.6|9557|9547|2
1636601900000|2021-11-11 03:38:20|9556.5|9546.5|9556.9|9546.9|9556.9|9546.9|9556.5|9546.5|3
1636601910000|2021-11-11 03:38:30|9556.6|9546.6|9554.8|9544.8|9556.6|9546.6|9554.8|9544.8|6
1636601920000|2021-11-11 03:38:40|9554.5|9544.5|9552|9542|9554.5|9544.5|9552|9542|4
1636601930000|2021-11-11 03:38:50|9552.1|9542.1|9553.4|9543.4|9553.4|9543.4|9552.1|9542.1|3
1636601940000|2021-11-11 03:39:00|9553.1|9543.1|9552.4|9542.4|9553.1|9543.1|9552.4|9542.4|2
1636601950000|2021-11-11 03:39:10|9552.5|9542.5|9552|9542|9553.4|9543.4|9552|9542|6
1636601960000|2021-11-11 03:39:20|9551.8|9541.8|9551.4|9541.4|9551.8|9541.8|9550|9540|7
1636601970000|2021-11-11 03:39:30|9551.8|9541.8|9551.3|9541.3|9551.8|9541.8|9550.9|9540.9|4
1636602000000|2021-11-11 03:40:00|9550.4|9540.4|9550.1|9540.1|9550.4|9540.4|9549.5|9539.5|4
1636602010000|2021-11-11 03:40:10|9549.9|9539.9|9549|9539|9549.9|9539.9|9549|9539|3
1636602060000|2021-11-11 03:41:00|9548.5|9538.5|9547|9537|9548.5|9538.5|9547|9537|3
1636602070000|2021-11-11 03:41:10|9546.5|9536.5|9546|9536|9546.5|9536.5|9546|9536|2
1636602080000|2021-11-11 03:41:20|9546.1|9536.1|9547.3|9537.3|9547.9|9537.9|9546.1|9536.1|4
1636602090000|2021-11-11 03:41:30|9547.9|9537.9|9547.1|9537.1|9547.9|9537.9|9547.1|9537.1|2
1636602100000|2021-11-11 03:41:40|9546.8|9536.8|9546.9|9536.9|9547.1|9537.1|9546.8|9536.8|3
1636602110000|2021-11-11 03:41:50|9546.5|9536.5|9545.6|9535.6|9546.5|9536.5|9545.6|9535.6|4
1636602120000|2021-11-11 03:42:00|9545.9|9535.9|9547.6|9537.6|9547.6|9537.6|9545.9|9535.9|6
1636602130000|2021-11-11 03:42:10|9548|9538|9548.1|9538.1|9548.1|9538.1|9548|9538|2
1636602150000|2021-11-11 03:42:30|9548.4|9538.4|9548.6|9538.6|9549.4|9539.4|9548.4|9538.4|6
1636602170000|2021-11-11 03:42:50|9548.9|9538.9|9549.6|9539.6|9549.8|9539.8|9548.9|9538.9|4
1636602190000|2021-11-11 03:43:10|9549.4|9539.4|9549.4|9539.4|9549.4|9539.4|9549.1|9539.1|3
1636602210000|2021-11-11 03:43:30|9549.8|9539.8|9550.5|9540.5|9550.5|9540.5|9549.8|9539.8|2
1636602220000|2021-11-11 03:43:40|9550|9540|9548|9538|9550|9540|9548|9538|6
1636602230000|2021-11-11 03:43:50|9547.6|9537.6|9547.9|9537.9|9547.9|9537.9|9547.6|9537.6|2
1636602240000|2021-11-11 03:44:00|9547.6|9537.6|9547.4|9537.4|9547.9|9537.9|9547.4|9537.4|3
1636602250000|2021-11-11 03:44:10|9546.9|9536.9|9544.4|9534.4|9546.9|9536.9|9544.4|9534.4|5
1636602260000|2021-11-11 03:44:20|9543.9|9533.9|9544.3|9534.3|9544.3|9534.3|9543.9|9533.9|2
1636602280000|2021-11-11 03:44:40|9543.9|9533.9|9543.4|9533.4|9543.9|9533.9|9543.4|9533.4|2
1636602290000|2021-11-11 03:44:50|9543.6|9533.6|9544.9|9534.9|9544.9|9534.9|9543.6|9533.6|3
1636602310000|2021-11-11 03:45:10|9544.6|9534.6|9544.6|9534.6|9544.6|9534.6|9544.6|9534.6|1
1636602330000|2021-11-11 03:45:30|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|1
1636602340000|2021-11-11 03:45:40|9544.6|9534.6|9544.9|9534.9|9544.9|9534.9|9544.6|9534.6|2
1636602370000|2021-11-11 03:46:10|9545.1|9535.1|9548|9538|9548|9538|9545.1|9535.1|5
1636602380000|2021-11-11 03:46:20|9548.6|9538.6|9550.4|9540.4|9550.4|9540.4|9548.6|9538.6|4
1636602390000|2021-11-11 03:46:30|9550.1|9540.1|9548.4|9538.4|9550.1|9540.1|9547.9|9537.9|11
1636602400000|2021-11-11 03:46:40|9548.1|9538.1|9547.6|9537.6|9548.1|9538.1|9547.6|9537.6|2
1636602410000|2021-11-11 03:46:50|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|1
1636602420000|2021-11-11 03:47:00|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|1
1636602430000|2021-11-11 03:47:10|9546.6|9536.6|9545.6|9535.6|9546.6|9536.6|9545.6|9535.6|3
1636602440000|2021-11-11 03:47:20|9545.9|9535.9|9546.8|9536.8|9546.8|9536.8|9545.9|9535.9|2
1636602460000|2021-11-11 03:47:40|9547.8|9537.8|9547.9|9537.9|9547.9|9537.9|9547.8|9537.8|2
1636602490000|2021-11-11 03:48:10|9548.1|9538.1|9548.1|9538.1|9548.4|9538.4|9548.1|9538.1|3
1636602520000|2021-11-11 03:48:40|9548.4|9538.4|9548.1|9538.1|9548.4|9538.4|9548.1|9538.1|2
1636602530000|2021-11-11 03:48:50|9548.4|9538.4|9548.4|9538.4|9548.4|9538.4|9548.4|9538.4|1
1636602550000|2021-11-11 03:49:10|9548.6|9538.6|9549.4|9539.4|9549.4|9539.4|9548.6|9538.6|3
1636602620000|2021-11-11 03:50:20|9549.1|9539.1|9548.1|9538.1|9549.1|9539.1|9547.6|9537.6|4
1636602630000|2021-11-11 03:50:30|9548|9538|9548|9538|9548|9538|9548|9538|1
1636602640000|2021-11-11 03:50:40|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|1
1636602680000|2021-11-11 03:51:20|9548.4|9538.4|9548.4|9538.4|9548.4|9538.4|9548.4|9538.4|1
1636602730000|2021-11-11 03:52:10|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|1
1636602750000|2021-11-11 03:52:30|9548.1|9538.1|9546.1|9536.1|9548.1|9538.1|9546.1|9536.1|3
1636602770000|2021-11-11 03:52:50|9546.4|9536.4|9546.1|9536.1|9546.4|9536.4|9546.1|9536.1|4
1636602780000|2021-11-11 03:53:00|9546.4|9536.4|9546.9|9536.9|9546.9|9536.9|9546.4|9536.4|2
1636602790000|2021-11-11 03:53:10|9546.6|9536.6|9545.9|9535.9|9546.6|9536.6|9545.9|9535.9|3
1636602800000|2021-11-11 03:53:20|9545.6|9535.6|9546.6|9536.6|9546.6|9536.6|9545.6|9535.6|3
1636602810000|2021-11-11 03:53:30|9546.4|9536.4|9545.5|9535.5|9546.4|9536.4|9545.5|9535.5|2
1636602820000|2021-11-11 03:53:40|9545.3|9535.3|9544.9|9534.9|9545.3|9535.3|9544.9|9534.9|2
1636602840000|2021-11-11 03:54:00|9544.6|9534.6|9543.9|9533.9|9544.6|9534.6|9543.9|9533.9|2
1636602860000|2021-11-11 03:54:20|9543.6|9533.6|9543|9533|9543.6|9533.6|9543|9533|2
1636602870000|2021-11-11 03:54:30|9543.1|9533.1|9543.9|9533.9|9543.9|9533.9|9543.1|9533.1|2
1636602880000|2021-11-11 03:54:40|9543.6|9533.6|9544.6|9534.6|9545.1|9535.1|9543.1|9533.1|4
1636602890000|2021-11-11 03:54:50|9544.5|9534.5|9543.9|9533.9|9544.5|9534.5|9543.6|9533.6|4
1636602900000|2021-11-11 03:55:00|9543.6|9533.6|9541.9|9531.9|9543.6|9533.6|9541.6|9531.6|6
1636602920000|2021-11-11 03:55:20|9541.6|9531.6|9541.4|9531.4|9541.6|9531.6|9541.4|9531.4|2
1636602940000|2021-11-11 03:55:40|9541.9|9531.9|9541.4|9531.4|9541.9|9531.9|9541.4|9531.4|2
1636602950000|2021-11-11 03:55:50|9540.9|9530.9|9542.1|9532.1|9542.1|9532.1|9540.9|9530.9|8
1636602960000|2021-11-11 03:56:00|9541.9|9531.9|9541.4|9531.4|9541.9|9531.9|9541.4|9531.4|3
1636602970000|2021-11-11 03:56:10|9541.5|9531.5|9541.8|9531.8|9541.8|9531.8|9541.5|9531.5|2
1636602980000|2021-11-11 03:56:20|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1636602990000|2021-11-11 03:56:30|9541.9|9531.9|9541.5|9531.5|9541.9|9531.9|9541.5|9531.5|2
1636603000000|2021-11-11 03:56:40|9541.3|9531.3|9541.5|9531.5|9541.5|9531.5|9541.3|9531.3|2
1636603010000|2021-11-11 03:56:50|9541.6|9531.6|9542|9532|9542.6|9532.6|9541.6|9531.6|3
1636603030000|2021-11-11 03:57:10|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1636603040000|2021-11-11 03:57:20|9543.1|9533.1|9542.6|9532.6|9543.1|9533.1|9542.3|9532.3|7
1636603050000|2021-11-11 03:57:30|9542.4|9532.4|9541.8|9531.8|9542.4|9532.4|9541.8|9531.8|4
1636603070000|2021-11-11 03:57:50|9541.4|9531.4|9541.6|9531.6|9541.6|9531.6|9541.4|9531.4|2
1636603090000|2021-11-11 03:58:10|9542.1|9532.1|9538.9|9528.9|9542.1|9532.1|9538.9|9528.9|7
1636603100000|2021-11-11 03:58:20|9539.1|9529.1|9540|9530|9540|9530|9539.1|9529.1|2
1636603110000|2021-11-11 03:58:30|9540.3|9530.3|9541.4|9531.4|9541.6|9531.6|9540.3|9530.3|7
1636603120000|2021-11-11 03:58:40|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|1
1636603130000|2021-11-11 03:58:50|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1636603140000|2021-11-11 03:59:00|9541.3|9531.3|9542|9532|9542|9532|9541.3|9531.3|3
1636603150000|2021-11-11 03:59:10|9542.1|9532.1|9542.3|9532.3|9542.3|9532.3|9542|9532|3
1636603160000|2021-11-11 03:59:20|9542.5|9532.5|9543|9533|9543.3|9533.3|9542|9532|5
1636603200000|2021-11-11 04:00:00|9542.9|9532.9|9543.1|9533.1|9543.1|9533.1|9542.4|9532.4|4
1636603210000|2021-11-11 04:00:10|9542.9|9532.9|9542.6|9532.6|9542.9|9532.9|9542.6|9532.6|2
1636603220000|2021-11-11 04:00:20|9541.1|9531.1|9540|9530|9541.1|9531.1|9540|9530|3
1636603230000|2021-11-11 04:00:30|9540.1|9530.1|9540.4|9530.4|9540.4|9530.4|9540.1|9530.1|2
1636603240000|2021-11-11 04:00:40|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1636603290000|2021-11-11 04:01:30|9539.6|9529.6|9540.8|9530.8|9540.8|9530.8|9539.6|9529.6|3
1636603310000|2021-11-11 04:01:50|9540.4|9530.4|9539.3|9529.3|9540.6|9530.6|9538.6|9528.6|7
1636603320000|2021-11-11 04:02:00|9538.8|9528.8|9537.6|9527.6|9538.8|9528.8|9537.6|9527.6|3
1636603330000|2021-11-11 04:02:10|9537.3|9527.3|9536.4|9526.4|9537.3|9527.3|9535.9|9525.9|5
1636603340000|2021-11-11 04:02:20|9536.8|9526.8|9538.6|9528.6|9538.6|9528.6|9535.9|9525.9|6
1636603350000|2021-11-11 04:02:30|9538.4|9528.4|9538.5|9528.5|9538.5|9528.5|9538.4|9528.4|2
1636603360000|2021-11-11 04:02:40|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.6|9528.6|3
1636603380000|2021-11-11 04:03:00|9539|9529|9539.3|9529.3|9539.3|9529.3|9539|9529|2
1636603430000|2021-11-11 04:03:50|9539.9|9529.9|9539.6|9529.6|9539.9|9529.9|9539.6|9529.6|2
1636603440000|2021-11-11 04:04:00|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|1
1636603450000|2021-11-11 04:04:10|9539.5|9529.5|9539.9|9529.9|9539.9|9529.9|9539.5|9529.5|2
1636603470000|2021-11-11 04:04:30|9540.1|9530.1|9540.4|9530.4|9540.4|9530.4|9540.1|9530.1|2
1636603500000|2021-11-11 04:05:00|9540|9530|9539.1|9529.1|9540|9530|9539.1|9529.1|3
1636603510000|2021-11-11 04:05:10|9539.4|9529.4|9539.4|9529.4|9539.6|9529.6|9539.4|9529.4|3
1636603520000|2021-11-11 04:05:20|9539.3|9529.3|9537.5|9527.5|9539.3|9529.3|9537.5|9527.5|2
1636603530000|2021-11-11 04:05:30|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1636603540000|2021-11-11 04:05:40|9537.5|9527.5|9537.1|9527.1|9537.5|9527.5|9537|9527|4
1636603550000|2021-11-11 04:05:50|9537|9527|9537.3|9527.3|9537.3|9527.3|9537|9527|2
1636603560000|2021-11-11 04:06:00|9537|9527|9536.9|9526.9|9537|9527|9536.9|9526.9|2
1636603570000|2021-11-11 04:06:10|9537|9527|9537.5|9527.5|9537.5|9527.5|9537|9527|3
1636603580000|2021-11-11 04:06:20|9537.6|9527.6|9537.6|9527.6|9537.9|9527.9|9537.6|9527.6|3
1636603600000|2021-11-11 04:06:40|9538|9528|9538|9528|9538|9528|9538|9528|1
1636603610000|2021-11-11 04:06:50|9538.1|9528.1|9537.8|9527.8|9538.1|9528.1|9537.8|9527.8|3
1636603620000|2021-11-11 04:07:00|9538|9528|9537.6|9527.6|9538|9528|9537.6|9527.6|3
1636603630000|2021-11-11 04:07:10|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1636603650000|2021-11-11 04:07:30|9537.3|9527.3|9537.1|9527.1|9537.3|9527.3|9537.1|9527.1|2
1636603660000|2021-11-11 04:07:40|9537.4|9527.4|9537.1|9527.1|9537.4|9527.4|9537.1|9527.1|4
1636603690000|2021-11-11 04:08:10|9537.3|9527.3|9537.4|9527.4|9537.5|9527.5|9537.3|9527.3|4
1636603710000|2021-11-11 04:08:30|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1636603740000|2021-11-11 04:09:00|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9537.3|9527.3|2
1636603780000|2021-11-11 04:09:40|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1636603800000|2021-11-11 04:10:00|9537.3|9527.3|9536.5|9526.5|9537.3|9527.3|9536.5|9526.5|3
1636603820000|2021-11-11 04:10:20|9536.8|9526.8|9537.3|9527.3|9537.5|9527.5|9536.8|9526.8|3
1636603830000|2021-11-11 04:10:30|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1636603840000|2021-11-11 04:10:40|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1636603850000|2021-11-11 04:10:50|9539.1|9529.1|9538.6|9528.6|9539.1|9529.1|9538.6|9528.6|2
1636603860000|2021-11-11 04:11:00|9538.9|9528.9|9538.4|9528.4|9538.9|9528.9|9538.4|9528.4|3
1636603880000|2021-11-11 04:11:20|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|1
1636603890000|2021-11-11 04:11:30|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|1
1636603910000|2021-11-11 04:11:50|9537.6|9527.6|9537.9|9527.9|9537.9|9527.9|9537.6|9527.6|2
1636603920000|2021-11-11 04:12:00|9537.6|9527.6|9537.4|9527.4|9537.6|9527.6|9537.4|9527.4|2
1636603930000|2021-11-11 04:12:10|9536.9|9526.9|9537|9527|9537|9527|9536.9|9526.9|2
1636603940000|2021-11-11 04:12:20|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1636603950000|2021-11-11 04:12:30|9537|9527|9537.1|9527.1|9537.1|9527.1|9536.4|9526.4|3
1636603960000|2021-11-11 04:12:40|9536.5|9526.5|9537|9527|9537|9527|9536.5|9526.5|2
1636603970000|2021-11-11 04:12:50|9536.4|9526.4|9537.1|9527.1|9537.1|9527.1|9536.4|9526.4|2
1636603980000|2021-11-11 04:13:00|9536.4|9526.4|9538|9528|9538|9528|9536.4|9526.4|4
1636604020000|2021-11-11 04:13:40|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|1
1636604030000|2021-11-11 04:13:50|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|1
1636604040000|2021-11-11 04:14:00|9538.1|9528.1|9537.6|9527.6|9538.1|9528.1|9537.6|9527.6|3
1636604050000|2021-11-11 04:14:10|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|1
1636604070000|2021-11-11 04:14:30|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1636604100000|2021-11-11 04:15:00|9538|9528|9538|9528|9538|9528|9538|9528|1
1636604110000|2021-11-11 04:15:10|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|1
1636604120000|2021-11-11 04:15:20|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|1
1636604130000|2021-11-11 04:15:30|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|1
1636604140000|2021-11-11 04:15:40|9538|9528|9538|9528|9538|9528|9538|9528|1
1636604150000|2021-11-11 04:15:50|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1636604180000|2021-11-11 04:16:20|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1636604220000|2021-11-11 04:17:00|9538.6|9528.6|9539|9529|9539|9529|9538.6|9528.6|2
1636604240000|2021-11-11 04:17:20|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1636604280000|2021-11-11 04:18:00|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1636604300000|2021-11-11 04:18:20|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|1
1636604340000|2021-11-11 04:19:00|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1636604370000|2021-11-11 04:19:30|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|1
1636604380000|2021-11-11 04:19:40|9538.1|9528.1|9537.4|9527.4|9538.1|9528.1|9537.4|9527.4|3
1636604390000|2021-11-11 04:19:50|9537.6|9527.6|9538.1|9528.1|9538.1|9528.1|9537.6|9527.6|4
1636604400000|2021-11-11 04:20:00|9537.9|9527.9|9536.6|9526.6|9538.1|9528.1|9536.6|9526.6|5
1636604410000|2021-11-11 04:20:10|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|1
1636604420000|2021-11-11 04:20:20|9536.9|9526.9|9535.9|9525.9|9536.9|9526.9|9535.9|9525.9|2
1636604430000|2021-11-11 04:20:30|9535.6|9525.6|9533.4|9523.4|9535.6|9525.6|9533.4|9523.4|2
1636604440000|2021-11-11 04:20:40|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|1
1636604450000|2021-11-11 04:20:50|9533.4|9523.4|9533.4|9523.4|9533.6|9523.6|9533.4|9523.4|3
1636604460000|2021-11-11 04:21:00|9533.1|9523.1|9531.9|9521.9|9533.1|9523.1|9531.9|9521.9|3
1636604470000|2021-11-11 04:21:10|9531.5|9521.5|9530.1|9520.1|9531.6|9521.6|9530.1|9520.1|4
1636604480000|2021-11-11 04:21:20|9529.6|9519.6|9529.8|9519.8|9529.8|9519.8|9529.6|9519.6|2
1636604490000|2021-11-11 04:21:30|9529.9|9519.9|9530.1|9520.1|9530.1|9520.1|9529.9|9519.9|2
1636604500000|2021-11-11 04:21:40|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|1
1636604510000|2021-11-11 04:21:50|9529.6|9519.6|9528|9518|9529.6|9519.6|9528|9518|7
1636604520000|2021-11-11 04:22:00|9527.9|9517.9|9529.1|9519.1|9529.5|9519.5|9527.9|9517.9|5
1636604530000|2021-11-11 04:22:10|9529.4|9519.4|9530.4|9520.4|9530.6|9520.6|9529.4|9519.4|3
1636604550000|2021-11-11 04:22:30|9530.6|9520.6|9531|9521|9531|9521|9530.6|9520.6|2
1636604560000|2021-11-11 04:22:40|9530.6|9520.6|9530.8|9520.8|9530.8|9520.8|9530.4|9520.4|3
1636604580000|2021-11-11 04:23:00|9531|9521|9531.1|9521.1|9531.8|9521.8|9531|9521|3
1636604590000|2021-11-11 04:23:10|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1636604600000|2021-11-11 04:23:20|9531.6|9521.6|9532.3|9522.3|9532.3|9522.3|9531.6|9521.6|3
1636604620000|2021-11-11 04:23:40|9532.1|9522.1|9532.4|9522.4|9532.4|9522.4|9532.1|9522.1|2
1636604640000|2021-11-11 04:24:00|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|1
1636604650000|2021-11-11 04:24:10|9531.9|9521.9|9530.5|9520.5|9531.9|9521.9|9530.5|9520.5|4
1636604660000|2021-11-11 04:24:20|9530.1|9520.1|9529.8|9519.8|9530.1|9520.1|9529.8|9519.8|2
1636604670000|2021-11-11 04:24:30|9530|9520|9530.1|9520.1|9530.1|9520.1|9530|9520|2
1636604680000|2021-11-11 04:24:40|9528.9|9518.9|9530|9520|9530|9520|9528.9|9518.9|3
1636604690000|2021-11-11 04:24:50|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|1
1636604700000|2021-11-11 04:25:00|9529.9|9519.9|9529.6|9519.6|9530.1|9520.1|9529.4|9519.4|5
1636604710000|2021-11-11 04:25:10|9530|9520|9529.8|9519.8|9530|9520|9529.8|9519.8|2
1636604720000|2021-11-11 04:25:20|9530|9520|9530.1|9520.1|9530.1|9520.1|9530|9520|2
1636604740000|2021-11-11 04:25:40|9530.6|9520.6|9530.1|9520.1|9530.6|9520.6|9530.1|9520.1|2
1636604770000|2021-11-11 04:26:10|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1636604800000|2021-11-11 04:26:40|9530|9520|9530|9520|9530|9520|9530|9520|1
1636604810000|2021-11-11 04:26:50|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|1
1636604820000|2021-11-11 04:27:00|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|1
1636604850000|2021-11-11 04:27:30|9529.9|9519.9|9529.6|9519.6|9529.9|9519.9|9529.6|9519.6|2
1636604880000|2021-11-11 04:28:00|9529.3|9519.3|9529.8|9519.8|9529.8|9519.8|9529.1|9519.1|5
1636604890000|2021-11-11 04:28:10|9530.1|9520.1|9530.6|9520.6|9530.6|9520.6|9530.1|9520.1|3
1636604920000|2021-11-11 04:28:40|9530.4|9520.4|9529.6|9519.6|9530.4|9520.4|9529.6|9519.6|2
1636604930000|2021-11-11 04:28:50|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|1
1636604940000|2021-11-11 04:29:00|9529|9519|9529.1|9519.1|9529.1|9519.1|9528.8|9518.8|3
1636604950000|2021-11-11 04:29:10|9529.5|9519.5|9529.3|9519.3|9529.5|9519.5|9529.3|9519.3|2
1636604960000|2021-11-11 04:29:20|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|1
1636604970000|2021-11-11 04:29:30|9528.9|9518.9|9531|9521|9531|9521|9528.5|9518.5|5
1636604980000|2021-11-11 04:29:40|9531.6|9521.6|9532.4|9522.4|9532.4|9522.4|9531.6|9521.6|3
1636604990000|2021-11-11 04:29:50|9533.1|9523.1|9533.1|9523.1|9533.4|9523.4|9533.1|9523.1|3
1636605000000|2021-11-11 04:30:00|9532.6|9522.6|9534|9524|9534|9524|9532.6|9522.6|5
1636605010000|2021-11-11 04:30:10|9534.3|9524.3|9538.5|9528.5|9540.4|9530.4|9534.3|9524.3|10
1636605020000|2021-11-11 04:30:20|9538|9528|9536.9|9526.9|9538.1|9528.1|9536.9|9526.9|4
1636605030000|2021-11-11 04:30:30|9536.4|9526.4|9536.6|9526.6|9537.1|9527.1|9536.4|9526.4|6
1636605040000|2021-11-11 04:30:40|9536.4|9526.4|9535.1|9525.1|9536.4|9526.4|9535.1|9525.1|6
1636605050000|2021-11-11 04:30:50|9534.9|9524.9|9534.6|9524.6|9534.9|9524.9|9534.5|9524.5|4
1636605060000|2021-11-11 04:31:00|9534.3|9524.3|9534.4|9524.4|9534.5|9524.5|9533.8|9523.8|7
1636605070000|2021-11-11 04:31:10|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1636605080000|2021-11-11 04:31:20|9534.4|9524.4|9533.5|9523.5|9534.4|9524.4|9533.3|9523.3|3
1636605090000|2021-11-11 04:31:30|9533.3|9523.3|9533.5|9523.5|9533.5|9523.5|9533.3|9523.3|2
1636605110000|2021-11-11 04:31:50|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|9533.4|9523.4|3
1636605150000|2021-11-11 04:32:30|9533.5|9523.5|9533.5|9523.5|9533.6|9523.6|9533.5|9523.5|3
1636605160000|2021-11-11 04:32:40|9533.4|9523.4|9533.8|9523.8|9533.8|9523.8|9533.4|9523.4|3
1636605180000|2021-11-11 04:33:00|9535.1|9525.1|9534.6|9524.6|9535.4|9525.4|9534.6|9524.6|6
1636605190000|2021-11-11 04:33:10|9534.9|9524.9|9532.1|9522.1|9534.9|9524.9|9531.6|9521.6|6
1636605200000|2021-11-11 04:33:20|9532.3|9522.3|9532.9|9522.9|9532.9|9522.9|9532.3|9522.3|2
1636605210000|2021-11-11 04:33:30|9532.6|9522.6|9532.6|9522.6|9532.9|9522.9|9532.6|9522.6|3
1636605220000|2021-11-11 04:33:40|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|1
1636605230000|2021-11-11 04:33:50|9532.6|9522.6|9532.4|9522.4|9532.6|9522.6|9532.1|9522.1|4
1636605240000|2021-11-11 04:34:00|9532.6|9522.6|9532.9|9522.9|9532.9|9522.9|9532.6|9522.6|2
1636605260000|2021-11-11 04:34:20|9532.6|9522.6|9531.9|9521.9|9532.6|9522.6|9531.9|9521.9|2
1636605270000|2021-11-11 04:34:30|9531.6|9521.6|9531.4|9521.4|9531.6|9521.6|9531.4|9521.4|2
1636605300000|2021-11-11 04:35:00|9531.3|9521.3|9529.5|9519.5|9531.3|9521.3|9529.5|9519.5|4
1636605310000|2021-11-11 04:35:10|9529.8|9519.8|9530.4|9520.4|9530.4|9520.4|9529.8|9519.8|4
1636605320000|2021-11-11 04:35:20|9530.1|9520.1|9530.4|9520.4|9530.4|9520.4|9529.8|9519.8|4
1636605330000|2021-11-11 04:35:30|9530.6|9520.6|9530.9|9520.9|9530.9|9520.9|9530.6|9520.6|2
1636605340000|2021-11-11 04:35:40|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|1
1636605350000|2021-11-11 04:35:50|9530.4|9520.4|9530.6|9520.6|9531|9521|9530|9520|5
1636605360000|2021-11-11 04:36:00|9530.8|9520.8|9530.6|9520.6|9530.8|9520.8|9530.4|9520.4|6
1636605370000|2021-11-11 04:36:10|9530.9|9520.9|9530.8|9520.8|9531|9521|9530.8|9520.8|3
1636605380000|2021-11-11 04:36:20|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|1
1636605390000|2021-11-11 04:36:30|9531.3|9521.3|9531.5|9521.5|9531.5|9521.5|9531.1|9521.1|3
1636605400000|2021-11-11 04:36:40|9531.6|9521.6|9531.9|9521.9|9531.9|9521.9|9531.6|9521.6|2
1636605450000|2021-11-11 04:37:30|9530.9|9520.9|9531|9521|9531.9|9521.9|9530.9|9520.9|3
1636605460000|2021-11-11 04:37:40|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1636605470000|2021-11-11 04:37:50|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.5|9521.5|3
1636605480000|2021-11-11 04:38:00|9531.5|9521.5|9531|9521|9531.5|9521.5|9531|9521|3
1636605490000|2021-11-11 04:38:10|9530.8|9520.8|9529.8|9519.8|9530.8|9520.8|9529.8|9519.8|3
1636605500000|2021-11-11 04:38:20|9530|9520|9529.5|9519.5|9530|9520|9529.5|9519.5|3
1636605510000|2021-11-11 04:38:30|9529.8|9519.8|9529.5|9519.5|9529.8|9519.8|9529.5|9519.5|2
1636605520000|2021-11-11 04:38:40|9529.8|9519.8|9530|9520|9530|9520|9529.8|9519.8|4
1636605530000|2021-11-11 04:38:50|9530.1|9520.1|9530.4|9520.4|9530.4|9520.4|9530.1|9520.1|2
1636605540000|2021-11-11 04:39:00|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|1
1636605550000|2021-11-11 04:39:10|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|1
1636605610000|2021-11-11 04:40:10|9530.6|9520.6|9530.6|9520.6|9530.9|9520.9|9530.1|9520.1|4
1636605620000|2021-11-11 04:40:20|9530.1|9520.1|9530.6|9520.6|9530.6|9520.6|9530.1|9520.1|2
1636605630000|2021-11-11 04:40:30|9530.1|9520.1|9529.4|9519.4|9530.1|9520.1|9529.4|9519.4|4
1636605640000|2021-11-11 04:40:40|9529.8|9519.8|9529.1|9519.1|9530.4|9520.4|9529.1|9519.1|8
1636605650000|2021-11-11 04:40:50|9528.9|9518.9|9528.9|9518.9|9529.8|9519.8|9528.9|9518.9|7
1636605660000|2021-11-11 04:41:00|9529.1|9519.1|9529.6|9519.6|9529.8|9519.8|9529.1|9519.1|7
1636605670000|2021-11-11 04:41:10|9529.4|9519.4|9526.3|9516.3|9529.4|9519.4|9526.1|9516.1|7
1636605690000|2021-11-11 04:41:30|9526.9|9516.9|9527|9517|9527.3|9517.3|9526.9|9516.9|3
1636605700000|2021-11-11 04:41:40|9526.6|9516.6|9526.5|9516.5|9526.6|9516.6|9526.1|9516.1|4
1636605710000|2021-11-11 04:41:50|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|1
1636605760000|2021-11-11 04:42:40|9527.1|9517.1|9527.1|9517.1|9527.1|9517.1|9527.1|9517.1|1
1636605770000|2021-11-11 04:42:50|9527.4|9517.4|9528.6|9518.6|9528.9|9518.9|9527.4|9517.4|3
1636605780000|2021-11-11 04:43:00|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|1
1636605790000|2021-11-11 04:43:10|9527.9|9517.9|9528.4|9518.4|9528.4|9518.4|9527.6|9517.6|4
1636605820000|2021-11-11 04:43:40|9528.6|9518.6|9529.1|9519.1|9529.1|9519.1|9528.6|9518.6|2
1636605860000|2021-11-11 04:44:20|9529.3|9519.3|9529.9|9519.9|9529.9|9519.9|9529.3|9519.3|2
1636605870000|2021-11-11 04:44:30|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|1
1636605880000|2021-11-11 04:44:40|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|1
1636605900000|2021-11-11 04:45:00|9530|9520|9530.6|9520.6|9530.9|9520.9|9529.9|9519.9|6
1636605910000|2021-11-11 04:45:10|9530.4|9520.4|9530.8|9520.8|9530.8|9520.8|9530.4|9520.4|2
1636605920000|2021-11-11 04:45:20|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1636605940000|2021-11-11 04:45:40|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|1
1636605950000|2021-11-11 04:45:50|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1636605990000|2021-11-11 04:46:30|9530.9|9520.9|9531.1|9521.1|9531.1|9521.1|9530.9|9520.9|2
1636606000000|2021-11-11 04:46:40|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1636606050000|2021-11-11 04:47:30|9531|9521|9531.8|9521.8|9531.8|9521.8|9531|9521|3
1636606060000|2021-11-11 04:47:40|9532.1|9522.1|9531|9521|9532.1|9522.1|9531|9521|4
1636606070000|2021-11-11 04:47:50|9531.3|9521.3|9535.1|9525.1|9535.6|9525.6|9531|9521|7
1636606080000|2021-11-11 04:48:00|9534.9|9524.9|9534.4|9524.4|9535.8|9525.8|9533.9|9523.9|7
1636606090000|2021-11-11 04:48:10|9534.6|9524.6|9535.6|9525.6|9535.6|9525.6|9534.6|9524.6|2
1636606110000|2021-11-11 04:48:30|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|1
1636606120000|2021-11-11 04:48:40|9536.9|9526.9|9536.6|9526.6|9536.9|9526.9|9536.6|9526.6|2
1636606130000|2021-11-11 04:48:50|9537.1|9527.1|9536.9|9526.9|9537.1|9527.1|9536.9|9526.9|2
1636606140000|2021-11-11 04:49:00|9537.4|9527.4|9537.6|9527.6|9537.8|9527.8|9537.3|9527.3|7
1636606150000|2021-11-11 04:49:10|9537.4|9527.4|9536.6|9526.6|9538.4|9528.4|9536.1|9526.1|10
1636606160000|2021-11-11 04:49:20|9537|9527|9537.3|9527.3|9537.3|9527.3|9537|9527|2
1636606180000|2021-11-11 04:49:40|9537.1|9527.1|9536.6|9526.6|9537.1|9527.1|9536.6|9526.6|2
1636606190000|2021-11-11 04:49:50|9536.4|9526.4|9535.4|9525.4|9536.4|9526.4|9535.4|9525.4|2
1636606230000|2021-11-11 04:50:30|9535.6|9525.6|9534|9524|9535.6|9525.6|9534|9524|4
1636606240000|2021-11-11 04:50:40|9534.4|9524.4|9534.6|9524.6|9534.6|9524.6|9534.4|9524.4|2
1636606250000|2021-11-11 04:50:50|9534.4|9524.4|9533.9|9523.9|9534.4|9524.4|9533.9|9523.9|2
1636606270000|2021-11-11 04:51:10|9534.1|9524.1|9534.6|9524.6|9534.6|9524.6|9534.1|9524.1|2
1636606280000|2021-11-11 04:51:20|9534.9|9524.9|9535.1|9525.1|9535.6|9525.6|9534.9|9524.9|6
1636606290000|2021-11-11 04:51:30|9535.4|9525.4|9534.9|9524.9|9535.4|9525.4|9534.6|9524.6|6
1636606300000|2021-11-11 04:51:40|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|1
1636606310000|2021-11-11 04:51:50|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.6|9524.6|3
1636606320000|2021-11-11 04:52:00|9535.1|9525.1|9536.6|9526.6|9536.9|9526.9|9535.1|9525.1|8
1636606330000|2021-11-11 04:52:10|9536.4|9526.4|9536.9|9526.9|9536.9|9526.9|9536.1|9526.1|5
1636606340000|2021-11-11 04:52:20|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1636606350000|2021-11-11 04:52:30|9537.8|9527.8|9537.9|9527.9|9537.9|9527.9|9537.8|9527.8|2
1636606360000|2021-11-11 04:52:40|9537.6|9527.6|9537.4|9527.4|9537.6|9527.6|9537.4|9527.4|2
1636606370000|2021-11-11 04:52:50|9537.6|9527.6|9536.8|9526.8|9537.6|9527.6|9536.8|9526.8|3
1636606430000|2021-11-11 04:53:50|9536.6|9526.6|9534.1|9524.1|9536.6|9526.6|9534.1|9524.1|4
1636606440000|2021-11-11 04:54:00|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1636606450000|2021-11-11 04:54:10|9533.4|9523.4|9533.1|9523.1|9533.4|9523.4|9533.1|9523.1|2
1636606460000|2021-11-11 04:54:20|9535.4|9525.4|9535.6|9525.6|9536.1|9526.1|9534.9|9524.9|6
1636606470000|2021-11-11 04:54:30|9535.1|9525.1|9534.8|9524.8|9535.4|9525.4|9534.8|9524.8|4
1636606480000|2021-11-11 04:54:40|9534.5|9524.5|9533.6|9523.6|9534.5|9524.5|9533.1|9523.1|5
1636606490000|2021-11-11 04:54:50|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|9533.1|9523.1|3
1636606500000|2021-11-11 04:55:00|9533.1|9523.1|9533.4|9523.4|9533.4|9523.4|9533.1|9523.1|4
1636606510000|2021-11-11 04:55:10|9532.9|9522.9|9532.6|9522.6|9532.9|9522.9|9532.6|9522.6|2
1636606530000|2021-11-11 04:55:30|9532.4|9522.4|9532.6|9522.6|9532.6|9522.6|9532.4|9522.4|2
1636606540000|2021-11-11 04:55:40|9532.4|9522.4|9532.1|9522.1|9532.4|9522.4|9532.1|9522.1|2
1636606550000|2021-11-11 04:55:50|9532.3|9522.3|9532.6|9522.6|9532.6|9522.6|9532.3|9522.3|2
1636606570000|2021-11-11 04:56:10|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|1
1636606580000|2021-11-11 04:56:20|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|1
1636606590000|2021-11-11 04:56:30|9532.9|9522.9|9533.9|9523.9|9533.9|9523.9|9532.9|9522.9|3
1636606660000|2021-11-11 04:57:40|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|1
1636606670000|2021-11-11 04:57:50|9534|9524|9533.1|9523.1|9534|9524|9533.1|9523.1|2
1636606680000|2021-11-11 04:58:00|9533.4|9523.4|9534.4|9524.4|9534.4|9524.4|9533.4|9523.4|4
1636606690000|2021-11-11 04:58:10|9534.6|9524.6|9534.4|9524.4|9534.6|9524.6|9534.4|9524.4|2
1636606700000|2021-11-11 04:58:20|9534.6|9524.6|9535.4|9525.4|9535.4|9525.4|9534.6|9524.6|4
1636606720000|2021-11-11 04:58:40|9535.1|9525.1|9534|9524|9535.1|9525.1|9533.1|9523.1|8
1636606730000|2021-11-11 04:58:50|9534.3|9524.3|9535.5|9525.5|9535.5|9525.5|9534.3|9524.3|4
1636606740000|2021-11-11 04:59:00|9536.4|9526.4|9536.9|9526.9|9538.5|9528.5|9536.4|9526.4|5
1636606760000|2021-11-11 04:59:20|9535.6|9525.6|9536.9|9526.9|9536.9|9526.9|9535.6|9525.6|2
1636606770000|2021-11-11 04:59:30|9535.6|9525.6|9537.4|9527.4|9537.4|9527.4|9535.6|9525.6|4
1636606780000|2021-11-11 04:59:40|9537|9527|9537|9527|9537|9527|9537|9527|1
1636606790000|2021-11-11 04:59:50|9537.6|9527.6|9537.4|9527.4|9537.6|9527.6|9537.4|9527.4|2
1636606800000|2021-11-11 05:00:00|9536.6|9526.6|9538.4|9528.4|9538.8|9528.8|9534.6|9524.6|9
1636606810000|2021-11-11 05:00:10|9538|9528|9537|9527|9538|9528|9537|9527|2
1636606820000|2021-11-11 05:00:20|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|1
1636606830000|2021-11-11 05:00:30|9537.4|9527.4|9538.3|9528.3|9538.3|9528.3|9537.4|9527.4|5
1636606840000|2021-11-11 05:00:40|9538.1|9528.1|9536.9|9526.9|9538.1|9528.1|9536.5|9526.5|5
1636606850000|2021-11-11 05:00:50|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|1
1636606860000|2021-11-11 05:01:00|9536.1|9526.1|9536|9526|9536.1|9526.1|9535.8|9525.8|3
1636606870000|2021-11-11 05:01:10|9536.4|9526.4|9535.5|9525.5|9536.6|9526.6|9535.5|9525.5|4
1636606880000|2021-11-11 05:01:20|9534.6|9524.6|9535.4|9525.4|9535.4|9525.4|9534.6|9524.6|2
1636606890000|2021-11-11 05:01:30|9534.8|9524.8|9535.4|9525.4|9535.8|9525.8|9534.8|9524.8|9
1636606900000|2021-11-11 05:01:40|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1636606920000|2021-11-11 05:02:00|9534.4|9524.4|9532.1|9522.1|9534.4|9524.4|9532.1|9522.1|2
1636606930000|2021-11-11 05:02:10|9532.4|9522.4|9533.4|9523.4|9533.4|9523.4|9532.4|9522.4|3
1636606940000|2021-11-11 05:02:20|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1636606950000|2021-11-11 05:02:30|9532.9|9522.9|9534.4|9524.4|9534.4|9524.4|9532.9|9522.9|3
1636606960000|2021-11-11 05:02:40|9534.1|9524.1|9532.9|9522.9|9534.1|9524.1|9532.9|9522.9|3
1636606980000|2021-11-11 05:03:00|9533.5|9523.5|9532.4|9522.4|9533.5|9523.5|9532.4|9522.4|3
1636606990000|2021-11-11 05:03:10|9533.1|9523.1|9533|9523|9533.1|9523.1|9532.8|9522.8|4
1636607000000|2021-11-11 05:03:20|9533.3|9523.3|9533.6|9523.6|9533.6|9523.6|9533.3|9523.3|2
1636607010000|2021-11-11 05:03:30|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|1
1636607020000|2021-11-11 05:03:40|9533.6|9523.6|9533.4|9523.4|9533.6|9523.6|9533.4|9523.4|2
1636607040000|2021-11-11 05:04:00|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|1
1636607050000|2021-11-11 05:04:10|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|1
1636607060000|2021-11-11 05:04:20|9534.1|9524.1|9536.1|9526.1|9536.4|9526.4|9534.1|9524.1|5
1636607070000|2021-11-11 05:04:30|9534.9|9524.9|9535.9|9525.9|9535.9|9525.9|9534.9|9524.9|2
1636607080000|2021-11-11 05:04:40|9535|9525|9535.6|9525.6|9535.6|9525.6|9535|9525|2
1636607090000|2021-11-11 05:04:50|9535.3|9525.3|9534.6|9524.6|9535.4|9525.4|9534.6|9524.6|5
1636607100000|2021-11-11 05:05:00|9534.8|9524.8|9535.4|9525.4|9535.4|9525.4|9534.8|9524.8|3
1636607110000|2021-11-11 05:05:10|9535.9|9525.9|9535.4|9525.4|9537|9527|9535.4|9525.4|4
1636607120000|2021-11-11 05:05:20|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|1
1636607140000|2021-11-11 05:05:40|9535.1|9525.1|9534.8|9524.8|9535.1|9525.1|9534.8|9524.8|2
1636607160000|2021-11-11 05:06:00|9535.6|9525.6|9534.9|9524.9|9535.6|9525.6|9534.9|9524.9|2
1636607170000|2021-11-11 05:06:10|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|1
1636607180000|2021-11-11 05:06:20|9536|9526|9535.9|9525.9|9536|9526|9534.9|9524.9|3
1636607190000|2021-11-11 05:06:30|9534.8|9524.8|9533.9|9523.9|9534.8|9524.8|9533.9|9523.9|3
1636607200000|2021-11-11 05:06:40|9534.1|9524.1|9534.4|9524.4|9534.4|9524.4|9534.1|9524.1|2
1636607230000|2021-11-11 05:07:10|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|1
1636607250000|2021-11-11 05:07:30|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1636607260000|2021-11-11 05:07:40|9535.1|9525.1|9535.1|9525.1|9535.1|9525.1|9535.1|9525.1|1
1636607280000|2021-11-11 05:08:00|9534.9|9524.9|9533|9523|9534.9|9524.9|9532.5|9522.5|7
1636607310000|2021-11-11 05:08:30|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|1
1636607330000|2021-11-11 05:08:50|9532.5|9522.5|9532.1|9522.1|9532.5|9522.5|9532.1|9522.1|2
1636607340000|2021-11-11 05:09:00|9532.5|9522.5|9533.1|9523.1|9533.9|9523.9|9532.5|9522.5|4
1636607350000|2021-11-11 05:09:10|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|1
1636607380000|2021-11-11 05:09:40|9533.1|9523.1|9533|9523|9533.1|9523.1|9533|9523|2
1636607410000|2021-11-11 05:10:10|9532.8|9522.8|9533|9523|9533.3|9523.3|9532.5|9522.5|4
1636607420000|2021-11-11 05:10:20|9532.6|9522.6|9533.1|9523.1|9533.1|9523.1|9532.6|9522.6|3
1636607430000|2021-11-11 05:10:30|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|1
1636607440000|2021-11-11 05:10:40|9533.1|9523.1|9532.5|9522.5|9533.4|9523.4|9532.5|9522.5|5
1636607450000|2021-11-11 05:10:50|9533.3|9523.3|9533|9523|9533.3|9523.3|9533|9523|2
1636607460000|2021-11-11 05:11:00|9532.6|9522.6|9533|9523|9533|9523|9532.6|9522.6|4
1636607470000|2021-11-11 05:11:10|9533.6|9523.6|9533.4|9523.4|9533.6|9523.6|9533.4|9523.4|2
1636607520000|2021-11-11 05:12:00|9533.6|9523.6|9533.9|9523.9|9533.9|9523.9|9533.6|9523.6|2
1636607570000|2021-11-11 05:12:50|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1636607580000|2021-11-11 05:13:00|9535.1|9525.1|9536.1|9526.1|9536.1|9526.1|9535.1|9525.1|2
1636607590000|2021-11-11 05:13:10|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|1
1636607600000|2021-11-11 05:13:20|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|1
1636607610000|2021-11-11 05:13:30|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|1
1636607620000|2021-11-11 05:13:40|9536.1|9526.1|9535.8|9525.8|9536.6|9526.6|9535.8|9525.8|3
1636607630000|2021-11-11 05:13:50|9535.4|9525.4|9535.4|9525.4|9535.4|9525.4|9535.4|9525.4|1
1636607640000|2021-11-11 05:14:00|9535.9|9525.9|9536.4|9526.4|9536.4|9526.4|9535.9|9525.9|2
1636607660000|2021-11-11 05:14:20|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|1
1636607670000|2021-11-11 05:14:30|9536.4|9526.4|9535.4|9525.4|9536.4|9526.4|9535.4|9525.4|2
1636607710000|2021-11-11 05:15:10|9535.6|9525.6|9535.6|9525.6|9536.3|9526.3|9535.6|9525.6|3
1636607720000|2021-11-11 05:15:20|9536.6|9526.6|9536.1|9526.1|9536.9|9526.9|9535.9|9525.9|4
1636607730000|2021-11-11 05:15:30|9536.6|9526.6|9540|9530|9540|9530|9536.6|9526.6|6
1636607740000|2021-11-11 05:15:40|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1636607760000|2021-11-11 05:16:00|9539.9|9529.9|9542.1|9532.1|9542.1|9532.1|9539.3|9529.3|6
1636607770000|2021-11-11 05:16:10|9541.6|9531.6|9540.3|9530.3|9541.6|9531.6|9540.3|9530.3|2
1636607780000|2021-11-11 05:16:20|9540|9530|9539.3|9529.3|9540|9530|9539.3|9529.3|3
1636607790000|2021-11-11 05:16:30|9539|9529|9537.9|9527.9|9539|9529|9537.9|9527.9|3
1636607800000|2021-11-11 05:16:40|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9537.3|9527.3|2
1636607820000|2021-11-11 05:17:00|9537|9527|9536|9526|9537|9527|9536|9526|3
1636607830000|2021-11-11 05:17:10|9536.4|9526.4|9536|9526|9536.4|9526.4|9536|9526|2
1636607840000|2021-11-11 05:17:20|9535.1|9525.1|9535.9|9525.9|9535.9|9525.9|9535.1|9525.1|2
1636607850000|2021-11-11 05:17:30|9535.6|9525.6|9534.8|9524.8|9535.6|9525.6|9534.8|9524.8|3
1636607870000|2021-11-11 05:17:50|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|1
1636607880000|2021-11-11 05:18:00|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1636607890000|2021-11-11 05:18:10|9535.1|9525.1|9535.1|9525.1|9535.4|9525.4|9535.1|9525.1|3
1636607900000|2021-11-11 05:18:20|9535.4|9525.4|9536.1|9526.1|9536.1|9526.1|9535.4|9525.4|2
1636607910000|2021-11-11 05:18:30|9537.1|9527.1|9535.6|9525.6|9537.1|9527.1|9535.5|9525.5|4
1636607920000|2021-11-11 05:18:40|9536.4|9526.4|9536.8|9526.8|9536.8|9526.8|9536.4|9526.4|2
1636607930000|2021-11-11 05:18:50|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|1
1636607940000|2021-11-11 05:19:00|9536.1|9526.1|9537.4|9527.4|9537.5|9527.5|9536.1|9526.1|5
1636607950000|2021-11-11 05:19:10|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|1
1636607970000|2021-11-11 05:19:30|9537.4|9527.4|9537|9527|9537.8|9527.8|9537|9527|6
1636607980000|2021-11-11 05:19:40|9536.4|9526.4|9535.8|9525.8|9536.4|9526.4|9535.8|9525.8|6
1636607990000|2021-11-11 05:19:50|9535.9|9525.9|9537.1|9527.1|9537.1|9527.1|9535.9|9525.9|3
1636608000000|2021-11-11 05:20:00|9536.4|9526.4|9536.6|9526.6|9536.6|9526.6|9536.4|9526.4|2
1636608020000|2021-11-11 05:20:20|9537.1|9527.1|9536.4|9526.4|9537.4|9527.4|9536.4|9526.4|5
1636608030000|2021-11-11 05:20:30|9536.6|9526.6|9536.5|9526.5|9536.6|9526.6|9536.1|9526.1|5
1636608040000|2021-11-11 05:20:40|9537|9527|9536.6|9526.6|9537.3|9527.3|9536.6|9526.6|4
1636608050000|2021-11-11 05:20:50|9536.1|9526.1|9536.6|9526.6|9536.6|9526.6|9536.1|9526.1|3
1636608060000|2021-11-11 05:21:00|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|1
1636608070000|2021-11-11 05:21:10|9536.4|9526.4|9536.6|9526.6|9536.6|9526.6|9536|9526|4
1636608080000|2021-11-11 05:21:20|9536|9526|9536.6|9526.6|9536.6|9526.6|9536|9526|2
1636608090000|2021-11-11 05:21:30|9535.9|9525.9|9536.6|9526.6|9536.6|9526.6|9535.9|9525.9|2
1636608100000|2021-11-11 05:21:40|9535.9|9525.9|9536.4|9526.4|9536.6|9526.6|9535.9|9525.9|3
1636608110000|2021-11-11 05:21:50|9536.8|9526.8|9536.1|9526.1|9536.8|9526.8|9536.1|9526.1|3
1636608120000|2021-11-11 05:22:00|9535.9|9525.9|9536.6|9526.6|9536.6|9526.6|9535.9|9525.9|3
1636608160000|2021-11-11 05:22:40|9535.9|9525.9|9536.6|9526.6|9536.6|9526.6|9535.9|9525.9|2
1636608180000|2021-11-11 05:23:00|9536.4|9526.4|9537.4|9527.4|9537.4|9527.4|9536.4|9526.4|5
1636608190000|2021-11-11 05:23:10|9536.9|9526.9|9536.9|9526.9|9536.9|9526.9|9536.4|9526.4|5
1636608200000|2021-11-11 05:23:20|9537.6|9527.6|9536.9|9526.9|9537.6|9527.6|9536.9|9526.9|5
1636608230000|2021-11-11 05:23:50|9537|9527|9538.6|9528.6|9538.6|9528.6|9537|9527|6
1636608240000|2021-11-11 05:24:00|9538.9|9528.9|9538.9|9528.9|9540.4|9530.4|9538.9|9528.9|10
1636608250000|2021-11-11 05:24:10|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9537.6|9527.6|5
1636608260000|2021-11-11 05:24:20|9539.4|9529.4|9539.1|9529.1|9539.4|9529.4|9539.1|9529.1|2
1636608270000|2021-11-11 05:24:30|9540.4|9530.4|9539.4|9529.4|9540.4|9530.4|9539.4|9529.4|2
1636608290000|2021-11-11 05:24:50|9539.8|9529.8|9542.4|9532.4|9542.4|9532.4|9539.8|9529.8|3
1636608300000|2021-11-11 05:25:00|9542.1|9532.1|9541.1|9531.1|9542.1|9532.1|9541.1|9531.1|2
1636608310000|2021-11-11 05:25:10|9541.5|9531.5|9544.9|9534.9|9544.9|9534.9|9541.5|9531.5|6
1636608320000|2021-11-11 05:25:20|9544.6|9534.6|9542.8|9532.8|9544.9|9534.9|9542.8|9532.8|6
1636608330000|2021-11-11 05:25:30|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|1
1636608340000|2021-11-11 05:25:40|9542.9|9532.9|9543.1|9533.1|9543.1|9533.1|9542.9|9532.9|2
1636608350000|2021-11-11 05:25:50|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.1|9533.1|3
1636608360000|2021-11-11 05:26:00|9543.6|9533.6|9543.4|9533.4|9543.6|9533.6|9543.4|9533.4|2
1636608370000|2021-11-11 05:26:10|9543.6|9533.6|9543.4|9533.4|9543.6|9533.6|9543.4|9533.4|2
1636608380000|2021-11-11 05:26:20|9542.6|9532.6|9542.6|9532.6|9543.6|9533.6|9542.4|9532.4|4
1636608390000|2021-11-11 05:26:30|9542.4|9532.4|9542.6|9532.6|9542.6|9532.6|9542.4|9532.4|2
1636608410000|2021-11-11 05:26:50|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|1
1636608420000|2021-11-11 05:27:00|9542.6|9532.6|9543|9533|9543.1|9533.1|9542.6|9532.6|4
1636608430000|2021-11-11 05:27:10|9542.1|9532.1|9542.6|9532.6|9542.9|9532.9|9542.1|9532.1|3
1636608440000|2021-11-11 05:27:20|9542.9|9532.9|9542.3|9532.3|9543.1|9533.1|9541.6|9531.6|5
1636608450000|2021-11-11 05:27:30|9542.5|9532.5|9541.8|9531.8|9542.9|9532.9|9541.8|9531.8|5
1636608460000|2021-11-11 05:27:40|9542|9532|9542.4|9532.4|9542.4|9532.4|9542|9532|2
1636608480000|2021-11-11 05:28:00|9542.6|9532.6|9542.5|9532.5|9543.3|9533.3|9542.5|9532.5|4
1636608490000|2021-11-11 05:28:10|9542.9|9532.9|9543.1|9533.1|9543.1|9533.1|9542.6|9532.6|5
1636608500000|2021-11-11 05:28:20|9543.4|9533.4|9541.4|9531.4|9543.4|9533.4|9541.1|9531.1|4
1636608510000|2021-11-11 05:28:30|9541.5|9531.5|9541.4|9531.4|9542.1|9532.1|9541.4|9531.4|4
1636608520000|2021-11-11 05:28:40|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|1
1636608530000|2021-11-11 05:28:50|9541.4|9531.4|9541.4|9531.4|9541.6|9531.6|9541.4|9531.4|3
1636608540000|2021-11-11 05:29:00|9541.8|9531.8|9542.6|9532.6|9542.6|9532.6|9541.4|9531.4|10
1636608550000|2021-11-11 05:29:10|9542.9|9532.9|9545.1|9535.1|9545.1|9535.1|9542.9|9532.9|3
1636608560000|2021-11-11 05:29:20|9547.9|9537.9|9547.8|9537.8|9548.3|9538.3|9546|9536|9
1636608570000|2021-11-11 05:29:30|9548.1|9538.1|9547|9537|9549.3|9539.3|9547|9537|12
1636608580000|2021-11-11 05:29:40|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|1
1636608590000|2021-11-11 05:29:50|9547.1|9537.1|9546.8|9536.8|9547.1|9537.1|9546.8|9536.8|2
1636608600000|2021-11-11 05:30:00|9547|9537|9564.6|9554.6|9566.4|9556.4|9547|9537|29
1636608610000|2021-11-11 05:30:10|9567|9557|9569|9559|9570.9|9560.9|9566.3|9556.3|24
1636608620000|2021-11-11 05:30:20|9570.1|9560.1|9571.9|9561.9|9571.9|9561.9|9568.4|9558.4|25
1636608630000|2021-11-11 05:30:30|9571.1|9561.1|9573.4|9563.4|9575.6|9565.6|9571.1|9561.1|20
1636608640000|2021-11-11 05:30:40|9574.3|9564.3|9582.5|9572.5|9582.5|9572.5|9573.8|9563.8|26
1636608650000|2021-11-11 05:30:50|9581.9|9571.9|9582|9572|9583.6|9573.6|9580.6|9570.6|16
1636608660000|2021-11-11 05:31:00|9582.1|9572.1|9582.1|9572.1|9584.4|9574.4|9582.1|9572.1|13
1636608670000|2021-11-11 05:31:10|9582.4|9572.4|9580.6|9570.6|9582.4|9572.4|9576.9|9566.9|23
1636608680000|2021-11-11 05:31:20|9581.3|9571.3|9584.4|9574.4|9584.6|9574.6|9579.3|9569.3|24
1636608690000|2021-11-11 05:31:30|9584.3|9574.3|9583.1|9573.1|9587.1|9577.1|9581.4|9571.4|27
1636608700000|2021-11-11 05:31:40|9581.4|9571.4|9583.9|9573.9|9586.9|9576.9|9581.4|9571.4|27
1636608710000|2021-11-11 05:31:50|9583.6|9573.6|9586|9576|9586|9576|9581.9|9571.9|21
1636608720000|2021-11-11 05:32:00|9585.9|9575.9|9583.4|9573.4|9586.9|9576.9|9581.4|9571.4|16
1636608730000|2021-11-11 05:32:10|9583.8|9573.8|9584.4|9574.4|9584.6|9574.6|9579.1|9569.1|19
1636608740000|2021-11-11 05:32:20|9584.1|9574.1|9584.8|9574.8|9586|9576|9582.5|9572.5|17
1636608750000|2021-11-11 05:32:30|9584.9|9574.9|9584.3|9574.3|9584.9|9574.9|9582.5|9572.5|17
1636608760000|2021-11-11 05:32:40|9583.9|9573.9|9583.4|9573.4|9584.4|9574.4|9580.9|9570.9|14
1636608770000|2021-11-11 05:32:50|9583.8|9573.8|9586.9|9576.9|9587.1|9577.1|9583.8|9573.8|12
1636608780000|2021-11-11 05:33:00|9587.4|9577.4|9588|9578|9588|9578|9585.9|9575.9|11
1636608790000|2021-11-11 05:33:10|9588.3|9578.3|9583.4|9573.4|9590.5|9580.5|9583.4|9573.4|25
1636608800000|2021-11-11 05:33:20|9583.1|9573.1|9577.6|9567.6|9583.1|9573.1|9577|9567|16
1636608810000|2021-11-11 05:33:30|9577.1|9567.1|9572.4|9562.4|9577.1|9567.1|9572.1|9562.1|16
1636608820000|2021-11-11 05:33:40|9573.6|9563.6|9577|9567|9579|9569|9573.6|9563.6|17
1636608830000|2021-11-11 05:33:50|9576.5|9566.5|9577.9|9567.9|9579.4|9569.4|9576.5|9566.5|12
1636608840000|2021-11-11 05:34:00|9578.1|9568.1|9581.3|9571.3|9581.9|9571.9|9577.4|9567.4|15
1636608850000|2021-11-11 05:34:10|9581|9571|9576.8|9566.8|9581|9571|9576.1|9566.1|16
1636608860000|2021-11-11 05:34:20|9576.6|9566.6|9581.4|9571.4|9581.5|9571.5|9576.1|9566.1|23
1636608870000|2021-11-11 05:34:30|9582.3|9572.3|9583.5|9573.5|9584.9|9574.9|9582.3|9572.3|19
1636608880000|2021-11-11 05:34:40|9583.9|9573.9|9583.6|9573.6|9585.6|9575.6|9583.4|9573.4|19
1636608890000|2021-11-11 05:34:50|9583.4|9573.4|9581.1|9571.1|9584.9|9574.9|9581.1|9571.1|17
1636608900000|2021-11-11 05:35:00|9580.6|9570.6|9584.1|9574.1|9584.1|9574.1|9580.4|9570.4|11
1636608910000|2021-11-11 05:35:10|9584.3|9574.3|9580.1|9570.1|9584.3|9574.3|9580.1|9570.1|12
1636608920000|2021-11-11 05:35:20|9580.6|9570.6|9577.8|9567.8|9580.9|9570.9|9576.9|9566.9|18
1636608930000|2021-11-11 05:35:30|9577.5|9567.5|9575.5|9565.5|9578.3|9568.3|9573.6|9563.6|20
1636608940000|2021-11-11 05:35:40|9575.1|9565.1|9569.9|9559.9|9576|9566|9569.9|9559.9|20
1636608950000|2021-11-11 05:35:50|9570.1|9560.1|9574.1|9564.1|9575.6|9565.6|9570.1|9560.1|13
1636608960000|2021-11-11 05:36:00|9574.4|9564.4|9573.6|9563.6|9575.9|9565.9|9573.4|9563.4|15
1636608970000|2021-11-11 05:36:10|9574|9564|9573.9|9563.9|9574.5|9564.5|9573.4|9563.4|8
1636608980000|2021-11-11 05:36:20|9573.6|9563.6|9573.3|9563.3|9573.6|9563.6|9570.9|9560.9|14
1636608990000|2021-11-11 05:36:30|9573.5|9563.5|9570.6|9560.6|9574.1|9564.1|9570.4|9560.4|16
1636609000000|2021-11-11 05:36:40|9570.1|9560.1|9571.3|9561.3|9571.3|9561.3|9569.1|9559.1|14
1636609010000|2021-11-11 05:36:50|9571.9|9561.9|9573.3|9563.3|9574.1|9564.1|9571.9|9561.9|8
1636609020000|2021-11-11 05:37:00|9573.9|9563.9|9577|9567|9578.1|9568.1|9573.9|9563.9|14
1636609030000|2021-11-11 05:37:10|9576.9|9566.9|9575.6|9565.6|9576.9|9566.9|9574.1|9564.1|13
1636609040000|2021-11-11 05:37:20|9575.9|9565.9|9577.4|9567.4|9577.4|9567.4|9575.9|9565.9|9
1636609050000|2021-11-11 05:37:30|9577.5|9567.5|9580.1|9570.1|9580.3|9570.3|9577.5|9567.5|6
1636609060000|2021-11-11 05:37:40|9580.4|9570.4|9581.9|9571.9|9581.9|9571.9|9580.4|9570.4|10
1636609070000|2021-11-11 05:37:50|9581.6|9571.6|9580.9|9570.9|9583.9|9573.9|9580.8|9570.8|14
1636609080000|2021-11-11 05:38:00|9579.9|9569.9|9576.6|9566.6|9581.5|9571.5|9576.6|9566.6|15
1636609090000|2021-11-11 05:38:10|9577.4|9567.4|9576.1|9566.1|9578.9|9568.9|9576.1|9566.1|10
1636609100000|2021-11-11 05:38:20|9575.1|9565.1|9576.1|9566.1|9576.8|9566.8|9574.9|9564.9|11
1636609110000|2021-11-11 05:38:30|9576.4|9566.4|9573.9|9563.9|9576.8|9566.8|9573.9|9563.9|7
1636609120000|2021-11-11 05:38:40|9573.6|9563.6|9570.9|9560.9|9573.6|9563.6|9569.4|9559.4|15
1636609130000|2021-11-11 05:38:50|9571.6|9561.6|9572|9562|9573.6|9563.6|9569.9|9559.9|13
1636609140000|2021-11-11 05:39:00|9572.3|9562.3|9573.6|9563.6|9576.1|9566.1|9571.9|9561.9|17
1636609150000|2021-11-11 05:39:10|9573.5|9563.5|9567.9|9557.9|9573.5|9563.5|9566.6|9556.6|16
1636609160000|2021-11-11 05:39:20|9568.1|9558.1|9564.4|9554.4|9568.1|9558.1|9564.4|9554.4|13
1636609170000|2021-11-11 05:39:30|9564|9554|9563.8|9553.8|9564|9554|9561.3|9551.3|12
1636609180000|2021-11-11 05:39:40|9564.1|9554.1|9565.4|9555.4|9565.4|9555.4|9564.1|9554.1|4
1636609190000|2021-11-11 05:39:50|9565.8|9555.8|9566.1|9556.1|9566.1|9556.1|9565.8|9555.8|2
1636609200000|2021-11-11 05:40:00|9566.4|9556.4|9567.9|9557.9|9568.4|9558.4|9566.1|9556.1|11
1636609210000|2021-11-11 05:40:10|9567.4|9557.4|9564.4|9554.4|9567.4|9557.4|9564.4|9554.4|13
1636609220000|2021-11-11 05:40:20|9564.1|9554.1|9563|9553|9564.8|9554.8|9562.9|9552.9|20
1636609230000|2021-11-11 05:40:30|9563.1|9553.1|9565.4|9555.4|9565.4|9555.4|9561.6|9551.6|17
1636609240000|2021-11-11 05:40:40|9566.1|9556.1|9566.4|9556.4|9566.9|9556.9|9564.3|9554.3|14
1636609250000|2021-11-11 05:40:50|9566.1|9556.1|9568.4|9558.4|9568.5|9558.5|9565.1|9555.1|22
1636609260000|2021-11-11 05:41:00|9568.9|9558.9|9574.9|9564.9|9575.3|9565.3|9568.3|9558.3|19
1636609270000|2021-11-11 05:41:10|9574.6|9564.6|9569.1|9559.1|9574.6|9564.6|9569.1|9559.1|13
1636609280000|2021-11-11 05:41:20|9568.6|9558.6|9566.6|9556.6|9568.6|9558.6|9566.6|9556.6|9
1636609290000|2021-11-11 05:41:30|9567|9557|9565.3|9555.3|9567|9557|9564.4|9554.4|11
1636609300000|2021-11-11 05:41:40|9565.4|9555.4|9565|9555|9571.9|9561.9|9565|9555|23
1636609310000|2021-11-11 05:41:50|9565.1|9555.1|9572.1|9562.1|9572.5|9562.5|9565.1|9555.1|21
1636609320000|2021-11-11 05:42:00|9572|9562|9570.9|9560.9|9573.6|9563.6|9570.9|9560.9|17
1636609330000|2021-11-11 05:42:10|9570.6|9560.6|9571.4|9561.4|9572.1|9562.1|9570.6|9560.6|12
1636609340000|2021-11-11 05:42:20|9571.1|9561.1|9572.1|9562.1|9572.3|9562.3|9570.4|9560.4|12
1636609350000|2021-11-11 05:42:30|9572.4|9562.4|9574.6|9564.6|9576|9566|9572.4|9562.4|17
1636609360000|2021-11-11 05:42:40|9574.3|9564.3|9573.1|9563.1|9574.3|9564.3|9572.5|9562.5|14
1636609370000|2021-11-11 05:42:50|9572.9|9562.9|9569.6|9559.6|9572.9|9562.9|9569.6|9559.6|15
1636609380000|2021-11-11 05:43:00|9569.9|9559.9|9570.5|9560.5|9571|9561|9569.9|9559.9|7
1636609390000|2021-11-11 05:43:10|9570.8|9560.8|9571.4|9561.4|9571.6|9561.6|9570.8|9560.8|9
1636609400000|2021-11-11 05:43:20|9571.6|9561.6|9570.4|9560.4|9572.8|9562.8|9569.6|9559.6|12
1636609410000|2021-11-11 05:43:30|9570.8|9560.8|9572.4|9562.4|9573.6|9563.6|9570.6|9560.6|21
1636609420000|2021-11-11 05:43:40|9572.6|9562.6|9572.5|9562.5|9572.9|9562.9|9572.1|9562.1|8
1636609430000|2021-11-11 05:43:50|9572.9|9562.9|9572.9|9562.9|9574.4|9564.4|9572.5|9562.5|18
1636609440000|2021-11-11 05:44:00|9573.1|9563.1|9575.4|9565.4|9575.9|9565.9|9572.6|9562.6|14
1636609450000|2021-11-11 05:44:10|9575.3|9565.3|9577.3|9567.3|9577.3|9567.3|9575.3|9565.3|8
1636609460000|2021-11-11 05:44:20|9577.5|9567.5|9583.8|9573.8|9583.9|9573.9|9577.5|9567.5|17
1636609470000|2021-11-11 05:44:30|9584|9574|9583.8|9573.8|9584.6|9574.6|9582.4|9572.4|17
1636609480000|2021-11-11 05:44:40|9583.3|9573.3|9583.8|9573.8|9584.3|9574.3|9582.9|9572.9|13
1636609490000|2021-11-11 05:44:50|9584.3|9574.3|9587.3|9577.3|9587.3|9577.3|9584|9574|18
1636609500000|2021-11-11 05:45:00|9587.4|9577.4|9591.6|9581.6|9591.6|9581.6|9587.4|9577.4|24
1636609510000|2021-11-11 05:45:10|9591.1|9581.1|9586|9576|9591.4|9581.4|9586|9576|16
1636609520000|2021-11-11 05:45:20|9585.8|9575.8|9588.6|9578.6|9589.1|9579.1|9585.6|9575.6|12
1636609530000|2021-11-11 05:45:30|9588.4|9578.4|9590|9580|9590.3|9580.3|9588.1|9578.1|13
1636609540000|2021-11-11 05:45:40|9589.5|9579.5|9588.9|9578.9|9591.1|9581.1|9588.6|9578.6|18
1636609550000|2021-11-11 05:45:50|9589.3|9579.3|9589.6|9579.6|9589.8|9579.8|9587.5|9577.5|16
1636609560000|2021-11-11 05:46:00|9589.9|9579.9|9591.1|9581.1|9591.9|9581.9|9589.6|9579.6|13
1636609570000|2021-11-11 05:46:10|9590.9|9580.9|9586.1|9576.1|9591.4|9581.4|9586.1|9576.1|26
1636609580000|2021-11-11 05:46:20|9585.9|9575.9|9585.1|9575.1|9587.9|9577.9|9582.6|9572.6|24
1636609590000|2021-11-11 05:46:30|9584.9|9574.9|9581.5|9571.5|9584.9|9574.9|9581|9571|15
1636609600000|2021-11-11 05:46:40|9580.1|9570.1|9580.3|9570.3|9580.6|9570.6|9578.9|9568.9|12
1636609610000|2021-11-11 05:46:50|9580.5|9570.5|9580.3|9570.3|9581.9|9571.9|9579.3|9569.3|12
1636609620000|2021-11-11 05:47:00|9580.1|9570.1|9580.9|9570.9|9580.9|9570.9|9578.1|9568.1|16
1636609630000|2021-11-11 05:47:10|9580.6|9570.6|9578.6|9568.6|9582.4|9572.4|9578.1|9568.1|17
1636609640000|2021-11-11 05:47:20|9578.9|9568.9|9580.5|9570.5|9580.9|9570.9|9578.9|9568.9|6
1636609650000|2021-11-11 05:47:30|9580.8|9570.8|9581.6|9571.6|9584.4|9574.4|9580.8|9570.8|16
1636609660000|2021-11-11 05:47:40|9580.3|9570.3|9581.4|9571.4|9581.4|9571.4|9580.1|9570.1|10
1636609670000|2021-11-11 05:47:50|9581.6|9571.6|9580.5|9570.5|9583.1|9573.1|9580.5|9570.5|10
1636609680000|2021-11-11 05:48:00|9579.9|9569.9|9580.4|9570.4|9581.3|9571.3|9578.6|9568.6|11
1636609690000|2021-11-11 05:48:10|9579.9|9569.9|9577|9567|9581|9571|9576.8|9566.8|17
1636609700000|2021-11-11 05:48:20|9576.4|9566.4|9576.6|9566.6|9576.6|9566.6|9575.1|9565.1|13
1636609710000|2021-11-11 05:48:30|9576.4|9566.4|9578.5|9568.5|9578.5|9568.5|9576.1|9566.1|15
1636609720000|2021-11-11 05:48:40|9578.8|9568.8|9579|9569|9579.8|9569.8|9577.9|9567.9|14
1636609730000|2021-11-11 05:48:50|9579.8|9569.8|9579.8|9569.8|9580.5|9570.5|9579.8|9569.8|12
1636609740000|2021-11-11 05:49:00|9579.5|9569.5|9579|9569|9579.8|9569.8|9578.6|9568.6|10
1636609750000|2021-11-11 05:49:10|9579.4|9569.4|9579.5|9569.5|9579.5|9569.5|9579.4|9569.4|2
1636609760000|2021-11-11 05:49:20|9579.3|9569.3|9579|9569|9579.5|9569.5|9577.9|9567.9|7
1636609770000|2021-11-11 05:49:30|9579.3|9569.3|9578.6|9568.6|9579.3|9569.3|9578.5|9568.5|5
1636609780000|2021-11-11 05:49:40|9578.3|9568.3|9575.6|9565.6|9579.1|9569.1|9575.6|9565.6|13
1636609790000|2021-11-11 05:49:50|9576.1|9566.1|9575.1|9565.1|9576.1|9566.1|9575|9565|10
1636609800000|2021-11-11 05:50:00|9574.6|9564.6|9575.8|9565.8|9577|9567|9574.4|9564.4|18
1636609810000|2021-11-11 05:50:10|9575.5|9565.5|9575.6|9565.6|9575.6|9565.6|9574.1|9564.1|9
1636609820000|2021-11-11 05:50:20|9575.9|9565.9|9574.9|9564.9|9577|9567|9574.9|9564.9|12
1636609830000|2021-11-11 05:50:30|9574.6|9564.6|9568.6|9558.6|9574.6|9564.6|9568.6|9558.6|20
1636609840000|2021-11-11 05:50:40|9567.6|9557.6|9570.3|9560.3|9571.9|9561.9|9567.6|9557.6|17
1636609850000|2021-11-11 05:50:50|9569.5|9559.5|9571.1|9561.1|9571.3|9561.3|9569.5|9559.5|7
1636609860000|2021-11-11 05:51:00|9570.4|9560.4|9571.5|9561.5|9571.9|9561.9|9570.4|9560.4|13
1636609870000|2021-11-11 05:51:10|9571.4|9561.4|9572.3|9562.3|9572.9|9562.9|9570.9|9560.9|17
1636609880000|2021-11-11 05:51:20|9572|9562|9572.1|9562.1|9572.5|9562.5|9571.5|9561.5|10
1636609890000|2021-11-11 05:51:30|9571.9|9561.9|9574.6|9564.6|9575.4|9565.4|9571.6|9561.6|18
1636609900000|2021-11-11 05:51:40|9574.4|9564.4|9573.1|9563.1|9575.3|9565.3|9572.8|9562.8|15
1636609910000|2021-11-11 05:51:50|9573.4|9563.4|9573.3|9563.3|9574.1|9564.1|9571.9|9561.9|15
1636609920000|2021-11-11 05:52:00|9574.4|9564.4|9574.1|9564.1|9575.3|9565.3|9572.8|9562.8|13
1636609930000|2021-11-11 05:52:10|9574.6|9564.6|9574.1|9564.1|9574.6|9564.6|9573.3|9563.3|11
1636609940000|2021-11-11 05:52:20|9574.4|9564.4|9573.5|9563.5|9574.8|9564.8|9573.4|9563.4|14
1636609950000|2021-11-11 05:52:30|9573.6|9563.6|9573.8|9563.8|9574.1|9564.1|9573.4|9563.4|8
1636609960000|2021-11-11 05:52:40|9574.1|9564.1|9574.1|9564.1|9574.4|9564.4|9574.1|9564.1|3
1636609970000|2021-11-11 05:52:50|9573.9|9563.9|9574.9|9564.9|9575.3|9565.3|9573.9|9563.9|9
1636609980000|2021-11-11 05:53:00|9574.6|9564.6|9575.5|9565.5|9575.9|9565.9|9574.6|9564.6|12
1636609990000|2021-11-11 05:53:10|9575.3|9565.3|9571.4|9561.4|9575.4|9565.4|9571.4|9561.4|10
1636610000000|2021-11-11 05:53:20|9571.6|9561.6|9571.8|9561.8|9572.1|9562.1|9571.5|9561.5|6
1636610010000|2021-11-11 05:53:30|9571.9|9561.9|9574.1|9564.1|9574.5|9564.5|9571.9|9561.9|9
1636610020000|2021-11-11 05:53:40|9574|9564|9572.9|9562.9|9574|9564|9571.9|9561.9|10
1636610030000|2021-11-11 05:53:50|9573.3|9563.3|9574.1|9564.1|9574.6|9564.6|9573.3|9563.3|9
1636610040000|2021-11-11 05:54:00|9573.9|9563.9|9573.6|9563.6|9574.6|9564.6|9573.6|9563.6|4
1636610050000|2021-11-11 05:54:10|9573.3|9563.3|9569.1|9559.1|9573.3|9563.3|9568.6|9558.6|12
1636610060000|2021-11-11 05:54:20|9568.9|9558.9|9567.5|9557.5|9568.9|9558.9|9567.5|9557.5|8
1636610070000|2021-11-11 05:54:30|9567.6|9557.6|9568.9|9558.9|9569.3|9559.3|9567.6|9557.6|10
1636610080000|2021-11-11 05:54:40|9569.4|9559.4|9570.1|9560.1|9570.1|9560.1|9567.6|9557.6|16
1636610090000|2021-11-11 05:54:50|9570.5|9560.5|9574.1|9564.1|9574.3|9564.3|9570.1|9560.1|14
1636610100000|2021-11-11 05:55:00|9575.6|9565.6|9572.9|9562.9|9575.6|9565.6|9572.9|9562.9|11
1636610110000|2021-11-11 05:55:10|9572.8|9562.8|9572.6|9562.6|9573.8|9563.8|9572.6|9562.6|14
1636610120000|2021-11-11 05:55:20|9573.1|9563.1|9569.4|9559.4|9573.1|9563.1|9569.4|9559.4|16
1636610130000|2021-11-11 05:55:30|9569.6|9559.6|9568.6|9558.6|9570.4|9560.4|9568.6|9558.6|12
1636610140000|2021-11-11 05:55:40|9568.9|9558.9|9568.4|9558.4|9570|9560|9568.4|9558.4|15
1636610150000|2021-11-11 05:55:50|9567.9|9557.9|9569.8|9559.8|9569.8|9559.8|9566.9|9556.9|19
1636610160000|2021-11-11 05:56:00|9569.6|9559.6|9571.6|9561.6|9572.6|9562.6|9569|9559|12
1636610170000|2021-11-11 05:56:10|9571.8|9561.8|9574.1|9564.1|9574.4|9564.4|9571.8|9561.8|9
1636610180000|2021-11-11 05:56:20|9573.8|9563.8|9579.1|9569.1|9580.1|9570.1|9573.8|9563.8|22
1636610190000|2021-11-11 05:56:30|9579.4|9569.4|9577.6|9567.6|9579.4|9569.4|9576.4|9566.4|15
1636610200000|2021-11-11 05:56:40|9577.4|9567.4|9576.9|9566.9|9578.1|9568.1|9576.6|9566.6|8
1636610210000|2021-11-11 05:56:50|9576|9566|9578.6|9568.6|9578.6|9568.6|9576|9566|11
1636610220000|2021-11-11 05:57:00|9578.8|9568.8|9580|9570|9580.6|9570.6|9578.8|9568.8|20
1636610230000|2021-11-11 05:57:10|9580.3|9570.3|9578.1|9568.1|9580.3|9570.3|9577.4|9567.4|18
1636610240000|2021-11-11 05:57:20|9578.5|9568.5|9578.3|9568.3|9578.5|9568.5|9577.9|9567.9|6
1636610250000|2021-11-11 05:57:30|9578.5|9568.5|9573.5|9563.5|9578.5|9568.5|9573.5|9563.5|15
1636610260000|2021-11-11 05:57:40|9573.3|9563.3|9572.1|9562.1|9573.3|9563.3|9570.4|9560.4|13
1636610270000|2021-11-11 05:57:50|9571.9|9561.9|9571.8|9561.8|9573.3|9563.3|9571.3|9561.3|17
1636610280000|2021-11-11 05:58:00|9572.3|9562.3|9574.8|9564.8|9574.8|9564.8|9571|9561|13
1636610290000|2021-11-11 05:58:10|9574.3|9564.3|9573.9|9563.9|9575.4|9565.4|9573.4|9563.4|17
1636610300000|2021-11-11 05:58:20|9574.1|9564.1|9575.4|9565.4|9575.6|9565.6|9573.4|9563.4|11
1636610310000|2021-11-11 05:58:30|9575.8|9565.8|9576.4|9566.4|9578.6|9568.6|9575.6|9565.6|17
1636610320000|2021-11-11 05:58:40|9574.9|9564.9|9577|9567|9577.3|9567.3|9574.5|9564.5|11
1636610330000|2021-11-11 05:58:50|9577.1|9567.1|9576.4|9566.4|9577.1|9567.1|9575.5|9565.5|11
1636610340000|2021-11-11 05:59:00|9576|9566|9577.6|9567.6|9578.3|9568.3|9576|9566|9
1636610350000|2021-11-11 05:59:10|9577.4|9567.4|9577.4|9567.4|9578.3|9568.3|9577.4|9567.4|9
1636610360000|2021-11-11 05:59:20|9578.1|9568.1|9579|9569|9579|9569|9578.1|9568.1|3
1636610370000|2021-11-11 05:59:30|9579.3|9569.3|9580.9|9570.9|9581.6|9571.6|9579.3|9569.3|20
1636610380000|2021-11-11 05:59:40|9581.6|9571.6|9580.9|9570.9|9581.6|9571.6|9580.6|9570.6|15
1636610390000|2021-11-11 05:59:50|9580.6|9570.6|9581|9571|9581|9571|9579.6|9569.6|12
1636610400000|2021-11-11 06:00:00|9581.1|9571.1|9584.6|9574.6|9585.5|9575.5|9580.5|9570.5|20
1636610410000|2021-11-11 06:00:10|9584.4|9574.4|9583.8|9573.8|9585.4|9575.4|9582.8|9572.8|26
1636610420000|2021-11-11 06:00:20|9583.6|9573.6|9583|9573|9583.6|9573.6|9581.9|9571.9|16
1636610430000|2021-11-11 06:00:30|9582.6|9572.6|9582.6|9572.6|9583.1|9573.1|9582.4|9572.4|9
1636610440000|2021-11-11 06:00:40|9582.9|9572.9|9582.6|9572.6|9583.4|9573.4|9582.1|9572.1|14
1636610450000|2021-11-11 06:00:50|9582.1|9572.1|9583.1|9573.1|9583.4|9573.4|9581.6|9571.6|14
1636610460000|2021-11-11 06:01:00|9583.8|9573.8|9581.4|9571.4|9584.3|9574.3|9578.9|9568.9|11
1636610470000|2021-11-11 06:01:10|9580.9|9570.9|9579.9|9569.9|9580.9|9570.9|9579|9569|8
1636610480000|2021-11-11 06:01:20|9579.4|9569.4|9581.1|9571.1|9583|9573|9579.4|9569.4|11
1636610490000|2021-11-11 06:01:30|9580.9|9570.9|9580.6|9570.6|9581.9|9571.9|9580.4|9570.4|13
1636610500000|2021-11-11 06:01:40|9580.4|9570.4|9578.1|9568.1|9580.4|9570.4|9577.6|9567.6|14
1636610510000|2021-11-11 06:01:50|9578.6|9568.6|9582.6|9572.6|9582.6|9572.6|9578.6|9568.6|18
1636610520000|2021-11-11 06:02:00|9583.9|9573.9|9589.3|9579.3|9589.3|9579.3|9583.6|9573.6|16
1636610530000|2021-11-11 06:02:10|9588.8|9578.8|9585.9|9575.9|9588.8|9578.8|9585.1|9575.1|11
1636610540000|2021-11-11 06:02:20|9585.6|9575.6|9582.1|9572.1|9585.6|9575.6|9582.1|9572.1|12
1636610550000|2021-11-11 06:02:30|9581.5|9571.5|9581.3|9571.3|9581.5|9571.5|9579.9|9569.9|7
1636610560000|2021-11-11 06:02:40|9581.5|9571.5|9582.9|9572.9|9582.9|9572.9|9581.5|9571.5|8
1636610570000|2021-11-11 06:02:50|9582.4|9572.4|9583.8|9573.8|9584|9574|9582.4|9572.4|4
1636610580000|2021-11-11 06:03:00|9584|9574|9586.9|9576.9|9586.9|9576.9|9584|9574|9
1636610590000|2021-11-11 06:03:10|9586.8|9576.8|9585.6|9575.6|9586.8|9576.8|9585.4|9575.4|6
1636610600000|2021-11-11 06:03:20|9585.8|9575.8|9585.9|9575.9|9585.9|9575.9|9585.4|9575.4|6
1636610610000|2021-11-11 06:03:30|9586|9576|9586.6|9576.6|9586.6|9576.6|9586|9576|2
1636610620000|2021-11-11 06:03:40|9586.8|9576.8|9588.4|9578.4|9588.5|9578.5|9586.8|9576.8|12
1636610630000|2021-11-11 06:03:50|9587.9|9577.9|9587.9|9577.9|9588.9|9578.9|9587.4|9577.4|9
1636610640000|2021-11-11 06:04:00|9587.4|9577.4|9586.9|9576.9|9587.4|9577.4|9585.9|9575.9|8
1636610650000|2021-11-11 06:04:10|9587.1|9577.1|9588|9578|9588.4|9578.4|9587.1|9577.1|12
1636610660000|2021-11-11 06:04:20|9587.8|9577.8|9587.1|9577.1|9588|9578|9587.1|9577.1|7
1636610670000|2021-11-11 06:04:30|9586.8|9576.8|9579.9|9569.9|9586.8|9576.8|9579.3|9569.3|18
1636610680000|2021-11-11 06:04:40|9580.3|9570.3|9581.5|9571.5|9582.1|9572.1|9580.3|9570.3|11
1636610690000|2021-11-11 06:04:50|9581.1|9571.1|9582.4|9572.4|9584|9574|9580.9|9570.9|12
1636610700000|2021-11-11 06:05:00|9581.9|9571.9|9584.8|9574.8|9585.6|9575.6|9581.9|9571.9|12
1636610720000|2021-11-11 06:05:20|9584.9|9574.9|9584.9|9574.9|9584.9|9574.9|9584.9|9574.9|1
1636610730000|2021-11-11 06:05:30|9585.3|9575.3|9586.4|9576.4|9587.1|9577.1|9585.3|9575.3|4
1636610740000|2021-11-11 06:05:40|9586.6|9576.6|9585.9|9575.9|9586.6|9576.6|9585.6|9575.6|6
1636610750000|2021-11-11 06:05:50|9585.6|9575.6|9586.3|9576.3|9586.3|9576.3|9585.4|9575.4|3
1636610760000|2021-11-11 06:06:00|9585.6|9575.6|9585.3|9575.3|9585.9|9575.9|9585.3|9575.3|4
1636610770000|2021-11-11 06:06:10|9585.4|9575.4|9584.5|9574.5|9586.1|9576.1|9584.4|9574.4|9
1636610780000|2021-11-11 06:06:20|9583.6|9573.6|9583.6|9573.6|9584.1|9574.1|9583.6|9573.6|4
1636610790000|2021-11-11 06:06:30|9583.3|9573.3|9581.4|9571.4|9583.5|9573.5|9580.9|9570.9|17
1636610800000|2021-11-11 06:06:40|9581.1|9571.1|9580|9570|9582.6|9572.6|9579.5|9569.5|14
1636610810000|2021-11-11 06:06:50|9579.9|9569.9|9582.9|9572.9|9583.3|9573.3|9579.9|9569.9|14
1636610820000|2021-11-11 06:07:00|9582.4|9572.4|9582.1|9572.1|9584.3|9574.3|9582.1|9572.1|13
1636610830000|2021-11-11 06:07:10|9581.8|9571.8|9580.6|9570.6|9581.9|9571.9|9580.6|9570.6|9
1636610840000|2021-11-11 06:07:20|9581.1|9571.1|9582|9572|9582|9572|9580.9|9570.9|14
1636610850000|2021-11-11 06:07:30|9582.4|9572.4|9583.4|9573.4|9583.4|9573.4|9581.9|9571.9|14
1636610860000|2021-11-11 06:07:40|9582.9|9572.9|9579.1|9569.1|9582.9|9572.9|9578.9|9568.9|19
1636610870000|2021-11-11 06:07:50|9579.3|9569.3|9579.1|9569.1|9580|9570|9578.8|9568.8|9
1636610880000|2021-11-11 06:08:00|9578.9|9568.9|9577.1|9567.1|9578.9|9568.9|9576.9|9566.9|12
1636610890000|2021-11-11 06:08:10|9575.8|9565.8|9576.5|9566.5|9576.5|9566.5|9574.8|9564.8|7
1636610900000|2021-11-11 06:08:20|9576.9|9566.9|9577.5|9567.5|9578.1|9568.1|9576.9|9566.9|8
1636610910000|2021-11-11 06:08:30|9576.9|9566.9|9579.4|9569.4|9579.4|9569.4|9576.9|9566.9|15
1636610920000|2021-11-11 06:08:40|9579.6|9569.6|9582.3|9572.3|9582.3|9572.3|9579.6|9569.6|4
1636610930000|2021-11-11 06:08:50|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|1
1636610940000|2021-11-11 06:09:00|9581.4|9571.4|9582.6|9572.6|9583.1|9573.1|9580.5|9570.5|16
1636610950000|2021-11-11 06:09:10|9582.9|9572.9|9582.5|9572.5|9584.1|9574.1|9581.6|9571.6|16
1636610960000|2021-11-11 06:09:20|9584|9574|9582.5|9572.5|9584|9574|9582.1|9572.1|5
1636610970000|2021-11-11 06:09:30|9582.4|9572.4|9582.8|9572.8|9582.8|9572.8|9581.6|9571.6|8
1636610980000|2021-11-11 06:09:40|9582.4|9572.4|9582.9|9572.9|9582.9|9572.9|9581.6|9571.6|13
1636610990000|2021-11-11 06:09:50|9583.4|9573.4|9583.3|9573.3|9584.1|9574.1|9582.8|9572.8|10
1636611000000|2021-11-11 06:10:00|9583.6|9573.6|9585.1|9575.1|9585.1|9575.1|9583.4|9573.4|14
1636611010000|2021-11-11 06:10:10|9584.1|9574.1|9585.8|9575.8|9586.1|9576.1|9584.1|9574.1|9
1636611020000|2021-11-11 06:10:20|9585.5|9575.5|9586.9|9576.9|9587.6|9577.6|9585.5|9575.5|20
1636611030000|2021-11-11 06:10:30|9587.1|9577.1|9586.9|9576.9|9587.1|9577.1|9586.4|9576.4|7
1636611040000|2021-11-11 06:10:40|9587.1|9577.1|9586.1|9576.1|9587.1|9577.1|9585.3|9575.3|10
1636611050000|2021-11-11 06:10:50|9585.6|9575.6|9586.1|9576.1|9586.8|9576.8|9585.4|9575.4|8
1636611060000|2021-11-11 06:11:00|9586.6|9576.6|9588.1|9578.1|9588.5|9578.5|9586|9576|15
1636611070000|2021-11-11 06:11:10|9587.9|9577.9|9587.9|9577.9|9589|9579|9587.3|9577.3|13
1636611080000|2021-11-11 06:11:20|9588.1|9578.1|9587.4|9577.4|9589.1|9579.1|9587.4|9577.4|6
1636611090000|2021-11-11 06:11:30|9586.9|9576.9|9586.8|9576.8|9587.6|9577.6|9586.8|9576.8|10
1636611100000|2021-11-11 06:11:40|9584.9|9574.9|9583.6|9573.6|9585.1|9575.1|9583.6|9573.6|12
1636611110000|2021-11-11 06:11:50|9583.9|9573.9|9583.9|9573.9|9585|9575|9583.9|9573.9|7
1636611120000|2021-11-11 06:12:00|9584.6|9574.6|9591|9581|9591|9581|9584.6|9574.6|19
1636611130000|2021-11-11 06:12:10|9590.9|9580.9|9588.5|9578.5|9590.9|9580.9|9587.6|9577.6|13
1636611140000|2021-11-11 06:12:20|9588.1|9578.1|9586.9|9576.9|9588.1|9578.1|9586|9576|7
1636611150000|2021-11-11 06:12:30|9586.4|9576.4|9586.9|9576.9|9587.6|9577.6|9586.4|9576.4|5
1636611160000|2021-11-11 06:12:40|9586.8|9576.8|9586.6|9576.6|9586.8|9576.8|9586.6|9576.6|2
1636611170000|2021-11-11 06:12:50|9586.4|9576.4|9584.1|9574.1|9586.4|9576.4|9583.8|9573.8|9
1636611180000|2021-11-11 06:13:00|9584.5|9574.5|9586|9576|9586|9576|9584|9574|8
1636611190000|2021-11-11 06:13:10|9586.1|9576.1|9589|9579|9589.4|9579.4|9586.1|9576.1|16
1636611200000|2021-11-11 06:13:20|9589.1|9579.1|9589.6|9579.6|9591.3|9581.3|9589.1|9579.1|14
1636611210000|2021-11-11 06:13:30|9589.1|9579.1|9590.4|9580.4|9590.4|9580.4|9588.9|9578.9|9
1636611220000|2021-11-11 06:13:40|9589.9|9579.9|9589.1|9579.1|9589.9|9579.9|9588.9|9578.9|5
1636611230000|2021-11-11 06:13:50|9589.4|9579.4|9589.4|9579.4|9589.9|9579.9|9589.4|9579.4|6
1636611240000|2021-11-11 06:14:00|9589.5|9579.5|9589.5|9579.5|9590.9|9580.9|9588.9|9578.9|15
1636611250000|2021-11-11 06:14:10|9589.9|9579.9|9591|9581|9591.4|9581.4|9589.3|9579.3|13
1636611260000|2021-11-11 06:14:20|9591.3|9581.3|9590.9|9580.9|9591.4|9581.4|9590.9|9580.9|3
1636611270000|2021-11-11 06:14:30|9590.5|9580.5|9590.6|9580.6|9591|9581|9590.4|9580.4|5
1636611280000|2021-11-11 06:14:40|9590.1|9580.1|9591.3|9581.3|9591.6|9581.6|9590.1|9580.1|11
1636611290000|2021-11-11 06:14:50|9591|9581|9591|9581|9591.1|9581.1|9590.6|9580.6|7
1636611300000|2021-11-11 06:15:00|9591.3|9581.3|9593|9583|9593.1|9583.1|9591.3|9581.3|4
1636611310000|2021-11-11 06:15:10|9592.6|9582.6|9592.9|9582.9|9592.9|9582.9|9592.6|9582.6|2
1636611320000|2021-11-11 06:15:20|9592.4|9582.4|9593.8|9583.8|9593.8|9583.8|9592.4|9582.4|5
1636611330000|2021-11-11 06:15:30|9594|9584|9593|9583|9594|9584|9592.6|9582.6|7
1636611340000|2021-11-11 06:15:40|9592.6|9582.6|9591.4|9581.4|9592.6|9582.6|9591.1|9581.1|6
1636611350000|2021-11-11 06:15:50|9590.9|9580.9|9588.9|9578.9|9590.9|9580.9|9588.9|9578.9|11
1636611360000|2021-11-11 06:16:00|9588.1|9578.1|9589.8|9579.8|9589.9|9579.9|9587.6|9577.6|10
1636611370000|2021-11-11 06:16:10|9590|9580|9590.9|9580.9|9590.9|9580.9|9589.9|9579.9|5
1636611380000|2021-11-11 06:16:20|9591.4|9581.4|9590|9580|9591.6|9581.6|9589.6|9579.6|11
1636611390000|2021-11-11 06:16:30|9590.3|9580.3|9589.3|9579.3|9590.3|9580.3|9588.1|9578.1|6
1636611400000|2021-11-11 06:16:40|9589.1|9579.1|9586.6|9576.6|9589.1|9579.1|9586.6|9576.6|8
1636611410000|2021-11-11 06:16:50|9586.5|9576.5|9586.6|9576.6|9587.1|9577.1|9586.4|9576.4|4
1636611420000|2021-11-11 06:17:00|9586.5|9576.5|9585.3|9575.3|9586.5|9576.5|9584.8|9574.8|9
1636611430000|2021-11-11 06:17:10|9585.5|9575.5|9586.5|9576.5|9586.5|9576.5|9585.5|9575.5|4
1636611440000|2021-11-11 06:17:20|9587.1|9577.1|9590.5|9580.5|9590.6|9580.6|9587.1|9577.1|11
1636611450000|2021-11-11 06:17:30|9589.9|9579.9|9590.9|9580.9|9590.9|9580.9|9589.6|9579.6|10
1636611460000|2021-11-11 06:17:40|9591.8|9581.8|9589.3|9579.3|9591.9|9581.9|9589.1|9579.1|11
1636611470000|2021-11-11 06:17:50|9589.4|9579.4|9588.9|9578.9|9589.6|9579.6|9588.9|9578.9|4
1636611480000|2021-11-11 06:18:00|9589.1|9579.1|9588.8|9578.8|9589.6|9579.6|9588.8|9578.8|4
1636611490000|2021-11-11 06:18:10|9589.4|9579.4|9586.4|9576.4|9589.5|9579.5|9586.4|9576.4|7
1636611500000|2021-11-11 06:18:20|9585.1|9575.1|9587.4|9577.4|9587.4|9577.4|9585.1|9575.1|8
1636611510000|2021-11-11 06:18:30|9587|9577|9583.1|9573.1|9587|9577|9583.1|9573.1|10
1636611520000|2021-11-11 06:18:40|9583.4|9573.4|9583|9573|9583.4|9573.4|9582.9|9572.9|7
1636611530000|2021-11-11 06:18:50|9583.1|9573.1|9583.4|9573.4|9583.6|9573.6|9583.1|9573.1|5
1636611540000|2021-11-11 06:19:00|9583.1|9573.1|9584.6|9574.6|9584.9|9574.9|9583.1|9573.1|7
1636611550000|2021-11-11 06:19:10|9584.5|9574.5|9583|9573|9584.5|9574.5|9583|9573|4
1636611570000|2021-11-11 06:19:30|9583.1|9573.1|9583.9|9573.9|9584.6|9574.6|9583.1|9573.1|6
1636611580000|2021-11-11 06:19:40|9583.6|9573.6|9582.9|9572.9|9583.6|9573.6|9582.9|9572.9|3
1636611600000|2021-11-11 06:20:00|9583.1|9573.1|9584.8|9574.8|9585.1|9575.1|9583.1|9573.1|8
1636611610000|2021-11-11 06:20:10|9585.4|9575.4|9585.6|9575.6|9585.8|9575.8|9585.3|9575.3|6
1636611620000|2021-11-11 06:20:20|9585.9|9575.9|9586.3|9576.3|9586.8|9576.8|9585.9|9575.9|5
1636611630000|2021-11-11 06:20:30|9586.9|9576.9|9587.3|9577.3|9588|9578|9586.9|9576.9|7
1636611640000|2021-11-11 06:20:40|9586.1|9576.1|9587.1|9577.1|9587.4|9577.4|9586.1|9576.1|7
1636611650000|2021-11-11 06:20:50|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|1
1636611660000|2021-11-11 06:21:00|9587.3|9577.3|9587.9|9577.9|9588.5|9578.5|9586.9|9576.9|10
1636611670000|2021-11-11 06:21:10|9587.5|9577.5|9585.9|9575.9|9587.5|9577.5|9585.6|9575.6|7
1636611680000|2021-11-11 06:21:20|9585.4|9575.4|9583.4|9573.4|9585.4|9575.4|9583.4|9573.4|9
1636611690000|2021-11-11 06:21:30|9583.1|9573.1|9583.1|9573.1|9584.9|9574.9|9582.6|9572.6|21
1636611700000|2021-11-11 06:21:40|9583.4|9573.4|9581.3|9571.3|9583.4|9573.4|9580.9|9570.9|6
1636611710000|2021-11-11 06:21:50|9581.4|9571.4|9580.9|9570.9|9582.9|9572.9|9580.4|9570.4|15
1636611720000|2021-11-11 06:22:00|9581.3|9571.3|9582.8|9572.8|9582.8|9572.8|9581.3|9571.3|5
1636611730000|2021-11-11 06:22:10|9581.4|9571.4|9583.6|9573.6|9584|9574|9581.4|9571.4|11
1636611740000|2021-11-11 06:22:20|9582.9|9572.9|9584.1|9574.1|9584.9|9574.9|9582.9|9572.9|13
1636611750000|2021-11-11 06:22:30|9583|9573|9585.5|9575.5|9585.5|9575.5|9583|9573|5
1636611760000|2021-11-11 06:22:40|9585.8|9575.8|9586.6|9576.6|9586.8|9576.8|9585.8|9575.8|7
1636611770000|2021-11-11 06:22:50|9586.1|9576.1|9586|9576|9586.1|9576.1|9585.5|9575.5|7
1636611780000|2021-11-11 06:23:00|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|9585.9|9575.9|4
1636611790000|2021-11-11 06:23:10|9586.9|9576.9|9586.5|9576.5|9586.9|9576.9|9586.5|9576.5|2
1636611800000|2021-11-11 06:23:20|9586.9|9576.9|9587.9|9577.9|9587.9|9577.9|9586.9|9576.9|8
1636611810000|2021-11-11 06:23:30|9587.6|9577.6|9587|9577|9588.4|9578.4|9587|9577|8
1636611820000|2021-11-11 06:23:40|9587.8|9577.8|9587.1|9577.1|9587.9|9577.9|9586.9|9576.9|7
1636611830000|2021-11-11 06:23:50|9586.9|9576.9|9586.1|9576.1|9587.9|9577.9|9585.9|9575.9|5
1636611840000|2021-11-11 06:24:00|9585.9|9575.9|9584.9|9574.9|9585.9|9575.9|9584.3|9574.3|10
1636611850000|2021-11-11 06:24:10|9585.4|9575.4|9586|9576|9586|9576|9585.3|9575.3|5
1636611860000|2021-11-11 06:24:20|9585.5|9575.5|9587|9577|9587|9577|9585.5|9575.5|7
1636611870000|2021-11-11 06:24:30|9586.6|9576.6|9586.6|9576.6|9587.1|9577.1|9585.4|9575.4|13
1636611880000|2021-11-11 06:24:40|9586.8|9576.8|9588.4|9578.4|9588.4|9578.4|9586.8|9576.8|7
1636611890000|2021-11-11 06:24:50|9588.5|9578.5|9589.9|9579.9|9589.9|9579.9|9588.5|9578.5|8
1636611900000|2021-11-11 06:25:00|9590.4|9580.4|9591.4|9581.4|9591.4|9581.4|9590.4|9580.4|9
1636611910000|2021-11-11 06:25:10|9591|9581|9591.6|9581.6|9592.1|9582.1|9589.9|9579.9|16
1636611920000|2021-11-11 06:25:20|9592.1|9582.1|9590.9|9580.9|9592.5|9582.5|9590.9|9580.9|14
1636611930000|2021-11-11 06:25:30|9590.8|9580.8|9589.6|9579.6|9590.8|9580.8|9589.1|9579.1|5
1636611940000|2021-11-11 06:25:40|9589.9|9579.9|9588.1|9578.1|9589.9|9579.9|9587.9|9577.9|7
1636611950000|2021-11-11 06:25:50|9588.4|9578.4|9592.9|9582.9|9593.9|9583.9|9588.4|9578.4|11
1636611960000|2021-11-11 06:26:00|9593.6|9583.6|9593.4|9583.4|9594.3|9584.3|9591.9|9581.9|18
1636611970000|2021-11-11 06:26:10|9593.6|9583.6|9593.9|9583.9|9594.5|9584.5|9592.6|9582.6|20
1636611980000|2021-11-11 06:26:20|9593.8|9583.8|9593.1|9583.1|9594.1|9584.1|9593.1|9583.1|14
1636611990000|2021-11-11 06:26:30|9593.8|9583.8|9594.4|9584.4|9595|9585|9593.1|9583.1|10
1636612000000|2021-11-11 06:26:40|9594.6|9584.6|9596.1|9586.1|9596.1|9586.1|9594.6|9584.6|3
1636612010000|2021-11-11 06:26:50|9596.6|9586.6|9595.8|9585.8|9597.4|9587.4|9595.4|9585.4|17
1636612020000|2021-11-11 06:27:00|9595.4|9585.4|9596|9586|9596.8|9586.8|9594.8|9584.8|22
1636612030000|2021-11-11 06:27:10|9596.6|9586.6|9595.3|9585.3|9596.6|9586.6|9594.4|9584.4|15
1636612040000|2021-11-11 06:27:20|9594.6|9584.6|9595.6|9585.6|9596.4|9586.4|9593.9|9583.9|13
1636612050000|2021-11-11 06:27:30|9595|9585|9596.6|9586.6|9596.6|9586.6|9594.4|9584.4|18
1636612060000|2021-11-11 06:27:40|9595.3|9585.3|9596.1|9586.1|9596.1|9586.1|9594.6|9584.6|12
1636612070000|2021-11-11 06:27:50|9596.9|9586.9|9597.6|9587.6|9598.1|9588.1|9596.3|9586.3|11
1636612080000|2021-11-11 06:28:00|9598.1|9588.1|9598.1|9588.1|9598.4|9588.4|9595.3|9585.3|20
1636612090000|2021-11-11 06:28:10|9598.4|9588.4|9598.1|9588.1|9598.4|9588.4|9597.8|9587.8|9
1636612100000|2021-11-11 06:28:20|9598|9588|9596.9|9586.9|9598|9588|9596.4|9586.4|14
1636612120000|2021-11-11 06:28:40|9597.1|9587.1|9596.4|9586.4|9597.1|9587.1|9596.4|9586.4|6
1636612130000|2021-11-11 06:28:50|9595.6|9585.6|9595.9|9585.9|9597.5|9587.5|9595.6|9585.6|9
1636612140000|2021-11-11 06:29:00|9596.1|9586.1|9592.8|9582.8|9596.4|9586.4|9592.8|9582.8|12
1636612150000|2021-11-11 06:29:10|9592.4|9582.4|9592.8|9582.8|9592.8|9582.8|9591.9|9581.9|5
1636612160000|2021-11-11 06:29:20|9593.1|9583.1|9593.1|9583.1|9593.4|9583.4|9592.6|9582.6|6
1636612180000|2021-11-11 06:29:40|9593.5|9583.5|9594.9|9584.9|9595.6|9585.6|9593.5|9583.5|7
1636612190000|2021-11-11 06:29:50|9595.3|9585.3|9595.6|9585.6|9595.8|9585.8|9595.1|9585.1|8
1636612200000|2021-11-11 06:30:00|9595.1|9585.1|9596.9|9586.9|9596.9|9586.9|9595.1|9585.1|11
1636612210000|2021-11-11 06:30:10|9597.1|9587.1|9597.4|9587.4|9597.4|9587.4|9596.9|9586.9|4
1636612230000|2021-11-11 06:30:30|9597.9|9587.9|9597.6|9587.6|9599.4|9589.4|9597.4|9587.4|15
1636612240000|2021-11-11 06:30:40|9597.9|9587.9|9597.9|9587.9|9599.3|9589.3|9597.9|9587.9|8
1636612250000|2021-11-11 06:30:50|9598.1|9588.1|9598.9|9588.9|9598.9|9588.9|9597.9|9587.9|10
1636612260000|2021-11-11 06:31:00|9598.6|9588.6|9599.1|9589.1|9599.4|9589.4|9598.4|9588.4|9
1636612270000|2021-11-11 06:31:10|9598.8|9588.8|9597.6|9587.6|9599.1|9589.1|9597.6|9587.6|13
1636612280000|2021-11-11 06:31:20|9597.9|9587.9|9598|9588|9599.3|9589.3|9597.1|9587.1|20
1636612290000|2021-11-11 06:31:30|9597.6|9587.6|9598.9|9588.9|9599.8|9589.8|9597.6|9587.6|18
1636612300000|2021-11-11 06:31:40|9599.1|9589.1|9598.3|9588.3|9599.8|9589.8|9598.1|9588.1|14
1636612310000|2021-11-11 06:31:50|9598.1|9588.1|9596.8|9586.8|9598.9|9588.9|9596.8|9586.8|12
1636612320000|2021-11-11 06:32:00|9597.3|9587.3|9598.9|9588.9|9599.4|9589.4|9597.1|9587.1|18
1636612330000|2021-11-11 06:32:10|9600|9590|9597.6|9587.6|9600|9590|9597.6|9587.6|14
1636612340000|2021-11-11 06:32:20|9597.3|9587.3|9596.9|9586.9|9598.1|9588.1|9596.9|9586.9|8
1636612350000|2021-11-11 06:32:30|9597.1|9587.1|9595.1|9585.1|9597.3|9587.3|9594.9|9584.9|8
1636612360000|2021-11-11 06:32:40|9595.6|9585.6|9596.1|9586.1|9596.9|9586.9|9595.6|9585.6|16
1636612370000|2021-11-11 06:32:50|9595.8|9585.8|9595.4|9585.4|9596.9|9586.9|9594.9|9584.9|19
1636612380000|2021-11-11 06:33:00|9595.5|9585.5|9594.9|9584.9|9596.6|9586.6|9594.9|9584.9|11
1636612390000|2021-11-11 06:33:10|9594.4|9584.4|9594|9584|9594.8|9584.8|9594|9584|4
1636612400000|2021-11-11 06:33:20|9594.5|9584.5|9593|9583|9594.5|9584.5|9592.4|9582.4|11
1636612410000|2021-11-11 06:33:30|9592.9|9582.9|9591.4|9581.4|9594.1|9584.1|9591.4|9581.4|15
1636612420000|2021-11-11 06:33:40|9591.9|9581.9|9595.5|9585.5|9595.5|9585.5|9590.6|9580.6|7
1636612440000|2021-11-11 06:34:00|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|1
1636612450000|2021-11-11 06:34:10|9594.8|9584.8|9594.9|9584.9|9594.9|9584.9|9593.5|9583.5|7
1636612460000|2021-11-11 06:34:20|9595.4|9585.4|9597.1|9587.1|9597.1|9587.1|9595.4|9585.4|5
1636612470000|2021-11-11 06:34:30|9597.3|9587.3|9597.1|9587.1|9597.3|9587.3|9597.1|9587.1|2
1636612480000|2021-11-11 06:34:40|9596.9|9586.9|9596.6|9586.6|9596.9|9586.9|9596.6|9586.6|2
1636612490000|2021-11-11 06:34:50|9596.1|9586.1|9595.9|9585.9|9596.1|9586.1|9594.8|9584.8|7
1636612500000|2021-11-11 06:35:00|9595.8|9585.8|9595.6|9585.6|9595.8|9585.8|9595.4|9585.4|3
1636612510000|2021-11-11 06:35:10|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|1
1636612520000|2021-11-11 06:35:20|9595.4|9585.4|9595.4|9585.4|9595.8|9585.8|9595.4|9585.4|3
1636612530000|2021-11-11 06:35:30|9594.9|9584.9|9595.3|9585.3|9595.3|9585.3|9594.9|9584.9|2
1636612540000|2021-11-11 06:35:40|9595|9585|9595|9585|9595|9585|9595|9585|1
1636612550000|2021-11-11 06:35:50|9594.8|9584.8|9593|9583|9594.8|9584.8|9592.6|9582.6|6
1636612560000|2021-11-11 06:36:00|9592.6|9582.6|9593|9583|9593|9583|9592.6|9582.6|3
1636612570000|2021-11-11 06:36:10|9593.9|9583.9|9595.3|9585.3|9595.3|9585.3|9593.9|9583.9|7
1636612580000|2021-11-11 06:36:20|9595.1|9585.1|9596.6|9586.6|9597|9587|9595.1|9585.1|8
1636612590000|2021-11-11 06:36:30|9597.3|9587.3|9597.1|9587.1|9597.8|9587.8|9597.1|9587.1|4
1636612600000|2021-11-11 06:36:40|9596.8|9586.8|9596.6|9586.6|9597|9587|9596.4|9586.4|4
1636612610000|2021-11-11 06:36:50|9597.3|9587.3|9599.9|9589.9|9600|9590|9597.3|9587.3|8
1636612620000|2021-11-11 06:37:00|9600.3|9590.3|9601.1|9591.1|9601.1|9591.1|9599.9|9589.9|13
1636612630000|2021-11-11 06:37:10|9601.4|9591.4|9601.1|9591.1|9601.6|9591.6|9600.6|9590.6|15
1636612640000|2021-11-11 06:37:20|9601.4|9591.4|9600.4|9590.4|9601.4|9591.4|9600.1|9590.1|11
1636612650000|2021-11-11 06:37:30|9600.1|9590.1|9600.9|9590.9|9600.9|9590.9|9599.9|9589.9|8
1636612660000|2021-11-11 06:37:40|9601.1|9591.1|9602.1|9592.1|9602.1|9592.1|9601.1|9591.1|7
1636612670000|2021-11-11 06:37:50|9601.6|9591.6|9598.1|9588.1|9601.6|9591.6|9598.1|9588.1|4
1636612680000|2021-11-11 06:38:00|9597.6|9587.6|9597.1|9587.1|9599.6|9589.6|9596.9|9586.9|17
1636612690000|2021-11-11 06:38:10|9596.3|9586.3|9595.4|9585.4|9597.3|9587.3|9595.1|9585.1|9
1636612700000|2021-11-11 06:38:20|9596|9586|9598.9|9588.9|9598.9|9588.9|9595.6|9585.6|10
1636612710000|2021-11-11 06:38:30|9598.8|9588.8|9599.9|9589.9|9599.9|9589.9|9598.4|9588.4|5
1636612720000|2021-11-11 06:38:40|9599.6|9589.6|9600|9590|9600|9590|9599.6|9589.6|3
1636612730000|2021-11-11 06:38:50|9599.9|9589.9|9599.6|9589.6|9599.9|9589.9|9599.6|9589.6|2
1636612740000|2021-11-11 06:39:00|9599.8|9589.8|9603.6|9593.6|9603.6|9593.6|9599.8|9589.8|12
1636612750000|2021-11-11 06:39:10|9603.8|9593.8|9605|9595|9605.9|9595.9|9603.8|9593.8|15
1636612760000|2021-11-11 06:39:20|9604.8|9594.8|9604.6|9594.6|9604.8|9594.8|9604.4|9594.4|3
1636612770000|2021-11-11 06:39:30|9604.9|9594.9|9604.6|9594.6|9605|9595|9604.1|9594.1|6
1636612780000|2021-11-11 06:39:40|9604.1|9594.1|9604.6|9594.6|9604.6|9594.6|9604.1|9594.1|4
1636612790000|2021-11-11 06:39:50|9603.9|9593.9|9602.1|9592.1|9603.9|9593.9|9602.1|9592.1|4
1636612800000|2021-11-11 06:40:00|9602.4|9592.4|9603.3|9593.3|9603.3|9593.3|9602.4|9592.4|2
1636612810000|2021-11-11 06:40:10|9604.1|9594.1|9603.6|9593.6|9604.4|9594.4|9603.6|9593.6|5
1636612820000|2021-11-11 06:40:20|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|1
1636612830000|2021-11-11 06:40:30|9603.6|9593.6|9605.5|9595.5|9605.5|9595.5|9602.6|9592.6|10
1636612840000|2021-11-11 06:40:40|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|1
1636612850000|2021-11-11 06:40:50|9606.9|9596.9|9606.4|9596.4|9608.1|9598.1|9606.4|9596.4|3
1636612860000|2021-11-11 06:41:00|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|1
1636612870000|2021-11-11 06:41:10|9606|9596|9604.9|9594.9|9606.6|9596.6|9604.9|9594.9|7
1636612880000|2021-11-11 06:41:20|9603.9|9593.9|9602.9|9592.9|9603.9|9593.9|9602.9|9592.9|5
1636612890000|2021-11-11 06:41:30|9602.3|9592.3|9601.4|9591.4|9602.5|9592.5|9600.5|9590.5|10
1636612900000|2021-11-11 06:41:40|9601.3|9591.3|9602.5|9592.5|9602.5|9592.5|9601.1|9591.1|8
1636612910000|2021-11-11 06:41:50|9602.6|9592.6|9602.1|9592.1|9602.6|9592.6|9601.6|9591.6|8
1636612920000|2021-11-11 06:42:00|9601.8|9591.8|9604.9|9594.9|9605.1|9595.1|9601.8|9591.8|7
1636612930000|2021-11-11 06:42:10|9605.1|9595.1|9604.9|9594.9|9605.1|9595.1|9604.6|9594.6|4
1636612940000|2021-11-11 06:42:20|9604.6|9594.6|9602.9|9592.9|9604.6|9594.6|9602.4|9592.4|6
1636612950000|2021-11-11 06:42:30|9602.6|9592.6|9601.9|9591.9|9602.6|9592.6|9601.6|9591.6|5
1636612960000|2021-11-11 06:42:40|9601.6|9591.6|9601.9|9591.9|9601.9|9591.9|9601.6|9591.6|2
1636612970000|2021-11-11 06:42:50|9600.9|9590.9|9601.1|9591.1|9601.4|9591.4|9600.9|9590.9|3
1636612980000|2021-11-11 06:43:00|9601.4|9591.4|9601.6|9591.6|9602.6|9592.6|9601.4|9591.4|11
1636612990000|2021-11-11 06:43:10|9601.9|9591.9|9601.6|9591.6|9601.9|9591.9|9601.6|9591.6|2
1636613000000|2021-11-11 06:43:20|9601.9|9591.9|9601.6|9591.6|9602.4|9592.4|9601.6|9591.6|4
1636613010000|2021-11-11 06:43:30|9601.1|9591.1|9600.5|9590.5|9601.1|9591.1|9600.4|9590.4|3
1636613020000|2021-11-11 06:43:40|9600.8|9590.8|9598.8|9588.8|9601.1|9591.1|9598.8|9588.8|7
1636613030000|2021-11-11 06:43:50|9598.9|9588.9|9600.1|9590.1|9600.1|9590.1|9598.9|9588.9|3
1636613040000|2021-11-11 06:44:00|9600.3|9590.3|9598.6|9588.6|9600.3|9590.3|9598.4|9588.4|4
1636613060000|2021-11-11 06:44:20|9598.1|9588.1|9597.9|9587.9|9598.9|9588.9|9596.6|9586.6|15
1636613070000|2021-11-11 06:44:30|9599.4|9589.4|9600.6|9590.6|9600.9|9590.9|9599.4|9589.4|9
1636613080000|2021-11-11 06:44:40|9600.1|9590.1|9601.1|9591.1|9601.1|9591.1|9600.1|9590.1|4
1636613090000|2021-11-11 06:44:50|9602.4|9592.4|9603.9|9593.9|9603.9|9593.9|9602.4|9592.4|4
1636613100000|2021-11-11 06:45:00|9603.6|9593.6|9604.6|9594.6|9604.6|9594.6|9603.6|9593.6|3
1636613110000|2021-11-11 06:45:10|9605.6|9595.6|9604|9594|9605.6|9595.6|9604|9594|3
1636613120000|2021-11-11 06:45:20|9604.1|9594.1|9604.4|9594.4|9604.4|9594.4|9603.6|9593.6|8
1636613130000|2021-11-11 06:45:30|9604.1|9594.1|9600.3|9590.3|9605.4|9595.4|9598.9|9588.9|13
1636613140000|2021-11-11 06:45:40|9599.8|9589.8|9601.8|9591.8|9601.8|9591.8|9598.9|9588.9|16
1636613150000|2021-11-11 06:45:50|9602.1|9592.1|9603.1|9593.1|9603.1|9593.1|9602.1|9592.1|12
1636613160000|2021-11-11 06:46:00|9603.3|9593.3|9602.9|9592.9|9603.3|9593.3|9602.1|9592.1|11
1636613170000|2021-11-11 06:46:10|9603.6|9593.6|9605.9|9595.9|9606.3|9596.3|9603.6|9593.6|10
1636613180000|2021-11-11 06:46:20|9606.6|9596.6|9607.3|9597.3|9607.9|9597.9|9606|9596|12
1636613190000|2021-11-11 06:46:30|9606.9|9596.9|9607|9597|9607.9|9597.9|9606.6|9596.6|13
1636613200000|2021-11-11 06:46:40|9607.5|9597.5|9606.5|9596.5|9607.9|9597.9|9606.5|9596.5|13
1636613210000|2021-11-11 06:46:50|9607.1|9597.1|9606.6|9596.6|9607.1|9597.1|9606.5|9596.5|10
1636613220000|2021-11-11 06:47:00|9606.9|9596.9|9604.1|9594.1|9606.9|9596.9|9604.1|9594.1|7
1636613230000|2021-11-11 06:47:10|9604|9594|9602.6|9592.6|9604|9594|9602|9592|9
1636613240000|2021-11-11 06:47:20|9603.8|9593.8|9604.8|9594.8|9604.9|9594.9|9603.8|9593.8|5
1636613250000|2021-11-11 06:47:30|9606|9596|9606|9596|9606|9596|9606|9596|1
1636613260000|2021-11-11 06:47:40|9604.9|9594.9|9604.8|9594.8|9604.9|9594.9|9604.8|9594.8|2
1636613270000|2021-11-11 06:47:50|9604.3|9594.3|9599.9|9589.9|9604.3|9594.3|9599.9|9589.9|5
1636613280000|2021-11-11 06:48:00|9600.1|9590.1|9600.4|9590.4|9600.9|9590.9|9600|9590|7
1636613290000|2021-11-11 06:48:10|9600.6|9590.6|9599.9|9589.9|9600.6|9590.6|9599.9|9589.9|5
1636613300000|2021-11-11 06:48:20|9599.6|9589.6|9601|9591|9601|9591|9598.9|9588.9|9
1636613310000|2021-11-11 06:48:30|9601.1|9591.1|9599|9589|9601.1|9591.1|9599|9589|6
1636613320000|2021-11-11 06:48:40|9598.6|9588.6|9597.4|9587.4|9599.1|9589.1|9597.1|9587.1|7
1636613330000|2021-11-11 06:48:50|9597.6|9587.6|9597.4|9587.4|9597.6|9587.6|9597.4|9587.4|2
1636613340000|2021-11-11 06:49:00|9597.1|9587.1|9594.9|9584.9|9597.1|9587.1|9594.9|9584.9|5
1636613350000|2021-11-11 06:49:10|9595|9585|9593.6|9583.6|9595|9585|9593.6|9583.6|5
1636613360000|2021-11-11 06:49:20|9593.9|9583.9|9598.6|9588.6|9598.6|9588.6|9593.9|9583.9|11
1636613370000|2021-11-11 06:49:30|9598.3|9588.3|9598.4|9588.4|9598.4|9588.4|9597.8|9587.8|5
1636613380000|2021-11-11 06:49:40|9598.6|9588.6|9598.3|9588.3|9598.6|9588.6|9598.3|9588.3|4
1636613390000|2021-11-11 06:49:50|9598.4|9588.4|9596|9586|9598.6|9588.6|9595.8|9585.8|8
1636613400000|2021-11-11 06:50:00|9595.8|9585.8|9594.6|9584.6|9595.8|9585.8|9593.8|9583.8|9
1636613410000|2021-11-11 06:50:10|9594.9|9584.9|9597.6|9587.6|9597.6|9587.6|9594.9|9584.9|5
1636613420000|2021-11-11 06:50:20|9597.5|9587.5|9592.5|9582.5|9597.5|9587.5|9592.3|9582.3|6
1636613430000|2021-11-11 06:50:30|9592.4|9582.4|9592.9|9582.9|9592.9|9582.9|9592.4|9582.4|5
1636613440000|2021-11-11 06:50:40|9593.1|9583.1|9593.8|9583.8|9593.8|9583.8|9593.1|9583.1|3
1636613450000|2021-11-11 06:50:50|9594|9584|9599.1|9589.1|9599.8|9589.8|9594|9584|10
1636613460000|2021-11-11 06:51:00|9599.9|9589.9|9600.1|9590.1|9600.4|9590.4|9599.6|9589.6|6
1636613470000|2021-11-11 06:51:10|9599.9|9589.9|9600|9590|9601.4|9591.4|9599.9|9589.9|9
1636613480000|2021-11-11 06:51:20|9599.5|9589.5|9598.6|9588.6|9599.5|9589.5|9598.6|9588.6|3
1636613490000|2021-11-11 06:51:30|9598.1|9588.1|9598.1|9588.1|9598.4|9588.4|9597.4|9587.4|6
1636613500000|2021-11-11 06:51:40|9597.9|9587.9|9597.9|9587.9|9598.4|9588.4|9597.9|9587.9|5
1636613510000|2021-11-11 06:51:50|9598.1|9588.1|9598.4|9588.4|9598.9|9588.9|9598.1|9588.1|3
1636613520000|2021-11-11 06:52:00|9598.1|9588.1|9597.6|9587.6|9598.1|9588.1|9597.6|9587.6|2
1636613530000|2021-11-11 06:52:10|9597.1|9587.1|9595.1|9585.1|9597.1|9587.1|9594.1|9584.1|12
1636613540000|2021-11-11 06:52:20|9593.6|9583.6|9593.6|9583.6|9594.1|9584.1|9592.5|9582.5|7
1636613550000|2021-11-11 06:52:30|9593.9|9583.9|9594.4|9584.4|9594.8|9584.8|9593.9|9583.9|5
1636613560000|2021-11-11 06:52:40|9594.3|9584.3|9595|9585|9595.9|9585.9|9594.3|9584.3|8
1636613570000|2021-11-11 06:52:50|9593.5|9583.5|9593.6|9583.6|9594.9|9584.9|9593.1|9583.1|6
1636613580000|2021-11-11 06:53:00|9592.8|9582.8|9591.9|9581.9|9593.6|9583.6|9591.9|9581.9|8
1636613590000|2021-11-11 06:53:10|9591.8|9581.8|9590.1|9580.1|9591.9|9581.9|9589.4|9579.4|20
1636613600000|2021-11-11 06:53:20|9591.6|9581.6|9589.3|9579.3|9593.4|9583.4|9588.6|9578.6|20
1636613610000|2021-11-11 06:53:30|9588.1|9578.1|9587.9|9577.9|9588.8|9578.8|9587.4|9577.4|10
1636613620000|2021-11-11 06:53:40|9588.3|9578.3|9590.3|9580.3|9590.4|9580.4|9588.3|9578.3|11
1636613630000|2021-11-11 06:53:50|9590.1|9580.1|9587.6|9577.6|9590.1|9580.1|9587.6|9577.6|4
1636613640000|2021-11-11 06:54:00|9587.8|9577.8|9588.1|9578.1|9589|9579|9587.5|9577.5|21
1636613650000|2021-11-11 06:54:10|9588.4|9578.4|9586.6|9576.6|9589.4|9579.4|9586.6|9576.6|11
1636613660000|2021-11-11 06:54:20|9584.9|9574.9|9585.3|9575.3|9585.3|9575.3|9584.6|9574.6|4
1636613670000|2021-11-11 06:54:30|9585.5|9575.5|9585.8|9575.8|9585.8|9575.8|9585.3|9575.3|5
1636613680000|2021-11-11 06:54:40|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|9585.9|9575.9|3
1636613690000|2021-11-11 06:54:50|9585.9|9575.9|9584.9|9574.9|9585.9|9575.9|9584.9|9574.9|2
1636613700000|2021-11-11 06:55:00|9584.8|9574.8|9584.8|9574.8|9586.6|9576.6|9583.9|9573.9|13
1636613710000|2021-11-11 06:55:10|9584.1|9574.1|9584.6|9574.6|9586|9576|9584.1|9574.1|10
1636613720000|2021-11-11 06:55:20|9584.9|9574.9|9584.9|9574.9|9585|9575|9584.9|9574.9|3
1636613730000|2021-11-11 06:55:30|9585.1|9575.1|9585.1|9575.1|9585.4|9575.4|9584.9|9574.9|4
1636613740000|2021-11-11 06:55:40|9585.4|9575.4|9585.3|9575.3|9586.3|9576.3|9585.1|9575.1|8
1636613750000|2021-11-11 06:55:50|9585.4|9575.4|9585.4|9575.4|9585.4|9575.4|9585.4|9575.4|1
1636613760000|2021-11-11 06:56:00|9585.6|9575.6|9585.9|9575.9|9585.9|9575.9|9584.4|9574.4|7
1636613770000|2021-11-11 06:56:10|9585|9575|9584.6|9574.6|9585.5|9575.5|9583.8|9573.8|16
1636613780000|2021-11-11 06:56:20|9584.5|9574.5|9581.3|9571.3|9584.5|9574.5|9580.9|9570.9|15
1636613790000|2021-11-11 06:56:30|9581.4|9571.4|9581.9|9571.9|9582.4|9572.4|9580.1|9570.1|18
1636613800000|2021-11-11 06:56:40|9581.4|9571.4|9581.5|9571.5|9582.9|9572.9|9581|9571|11
1636613810000|2021-11-11 06:56:50|9582.6|9572.6|9581.1|9571.1|9583.4|9573.4|9580.9|9570.9|16
1636613820000|2021-11-11 06:57:00|9581.6|9571.6|9578.6|9568.6|9582.4|9572.4|9578.6|9568.6|12
1636613830000|2021-11-11 06:57:10|9578.4|9568.4|9578.9|9568.9|9578.9|9568.9|9577.4|9567.4|15
1636613840000|2021-11-11 06:57:20|9579.1|9569.1|9579.9|9569.9|9580.6|9570.6|9578.9|9568.9|13
1636613850000|2021-11-11 06:57:30|9579.1|9569.1|9581.9|9571.9|9581.9|9571.9|9579|9569|11
1636613860000|2021-11-11 06:57:40|9582.1|9572.1|9582.6|9572.6|9583.1|9573.1|9582.1|9572.1|3
1636613870000|2021-11-11 06:57:50|9582.9|9572.9|9583.4|9573.4|9583.4|9573.4|9582.8|9572.8|4
1636613880000|2021-11-11 06:58:00|9583.3|9573.3|9585.6|9575.6|9585.6|9575.6|9583.3|9573.3|8
1636613890000|2021-11-11 06:58:10|9585|9575|9584.1|9574.1|9585|9575|9584.1|9574.1|5
1636613900000|2021-11-11 06:58:20|9584.6|9574.6|9584.5|9574.5|9584.6|9574.6|9584.5|9574.5|2
1636613910000|2021-11-11 06:58:30|9584.6|9574.6|9582.6|9572.6|9584.6|9574.6|9582.6|9572.6|10
1636613920000|2021-11-11 06:58:40|9582.5|9572.5|9581.4|9571.4|9582.5|9572.5|9581.3|9571.3|14
1636613930000|2021-11-11 06:58:50|9581.6|9571.6|9581.9|9571.9|9581.9|9571.9|9581.6|9571.6|2
1636613940000|2021-11-11 06:59:00|9581.8|9571.8|9579|9569|9581.8|9571.8|9579|9569|10
1636613950000|2021-11-11 06:59:10|9578.4|9568.4|9574.5|9564.5|9578.4|9568.4|9574.1|9564.1|25
1636613960000|2021-11-11 06:59:20|9575.4|9565.4|9574.6|9564.6|9575.9|9565.9|9574.3|9564.3|29
1636613970000|2021-11-11 06:59:30|9575.6|9565.6|9574.9|9564.9|9576.8|9566.8|9574.3|9564.3|16
1636613980000|2021-11-11 06:59:40|9575.1|9565.1|9574.9|9564.9|9576.1|9566.1|9574.4|9564.4|20
1636613990000|2021-11-11 06:59:50|9575.6|9565.6|9580.6|9570.6|9580.8|9570.8|9575.6|9565.6|11
1636614000000|2021-11-11 07:00:00|9580.4|9570.4|9578.4|9568.4|9580.4|9570.4|9577.4|9567.4|10
1636614020000|2021-11-11 07:00:20|9578.9|9568.9|9580.6|9570.6|9580.9|9570.9|9578.9|9568.9|6
1636614070000|2021-11-11 07:01:10|9581.1|9571.1|9582.1|9572.1|9583|9573|9581.1|9571.1|4
1636614080000|2021-11-11 07:01:20|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|1
1636614130000|2021-11-11 07:02:10|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1636614160000|2021-11-11 07:02:40|9583.4|9573.4|9584|9574|9584.3|9574.3|9583.4|9573.4|3
1636614170000|2021-11-11 07:02:50|9583.9|9573.9|9583.5|9573.5|9584.6|9574.6|9583.5|9573.5|3
1636614180000|2021-11-11 07:03:00|9583.4|9573.4|9580.6|9570.6|9583.4|9573.4|9580.1|9570.1|5
1636614190000|2021-11-11 07:03:10|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|1
1636614210000|2021-11-11 07:03:30|9580.9|9570.9|9580.6|9570.6|9580.9|9570.9|9580.6|9570.6|2
1636614230000|2021-11-11 07:03:50|9580.4|9570.4|9579.4|9569.4|9580.4|9570.4|9578.8|9568.8|5
1636614240000|2021-11-11 07:04:00|9579.6|9569.6|9580.1|9570.1|9580.6|9570.6|9579.6|9569.6|3
1636614250000|2021-11-11 07:04:10|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|1
1636614260000|2021-11-11 07:04:20|9580.1|9570.1|9579.6|9569.6|9580.1|9570.1|9579.6|9569.6|4
1636614270000|2021-11-11 07:04:30|9579.8|9569.8|9579.6|9569.6|9580.1|9570.1|9579.6|9569.6|3
1636614280000|2021-11-11 07:04:40|9579.5|9569.5|9578.1|9568.1|9579.5|9569.5|9578.1|9568.1|2
1636614300000|2021-11-11 07:05:00|9578.6|9568.6|9578|9568|9578.6|9568.6|9578|9568|2
1636614310000|2021-11-11 07:05:10|9578.1|9568.1|9578.6|9568.6|9579.1|9569.1|9578.1|9568.1|4
1636614320000|2021-11-11 07:05:20|9578.8|9568.8|9579.1|9569.1|9579.1|9569.1|9578.6|9568.6|5
1636614340000|2021-11-11 07:05:40|9579.6|9569.6|9580.6|9570.6|9580.6|9570.6|9579.6|9569.6|4
1636614350000|2021-11-11 07:05:50|9580.9|9570.9|9579.1|9569.1|9580.9|9570.9|9578.9|9568.9|7
1636614380000|2021-11-11 07:06:20|9578.6|9568.6|9576|9566|9578.6|9568.6|9575.8|9565.8|3
1636614390000|2021-11-11 07:06:30|9575.5|9565.5|9574.9|9564.9|9576.1|9566.1|9574.9|9564.9|5
1636614400000|2021-11-11 07:06:40|9575.1|9565.1|9578.6|9568.6|9578.6|9568.6|9575.1|9565.1|4
1636614410000|2021-11-11 07:06:50|9578.4|9568.4|9579|9569|9579|9569|9578.4|9568.4|2
1636614420000|2021-11-11 07:07:00|9579.4|9569.4|9579.9|9569.9|9579.9|9569.9|9579.1|9569.1|7
1636614430000|2021-11-11 07:07:10|9580.1|9570.1|9578.6|9568.6|9580.1|9570.1|9578.6|9568.6|3
1636614440000|2021-11-11 07:07:20|9578.9|9568.9|9579.4|9569.4|9580.1|9570.1|9578.9|9568.9|12
1636614460000|2021-11-11 07:07:40|9579.6|9569.6|9579.4|9569.4|9580.3|9570.3|9579.4|9569.4|6
1636614470000|2021-11-11 07:07:50|9579.6|9569.6|9579.9|9569.9|9580.4|9570.4|9579.6|9569.6|5
1636614490000|2021-11-11 07:08:10|9579|9569|9577.8|9567.8|9579|9569|9577.8|9567.8|2
1636614500000|2021-11-11 07:08:20|9577.6|9567.6|9576.8|9566.8|9577.6|9567.6|9576.8|9566.8|3
1636614510000|2021-11-11 07:08:30|9577|9567|9576.9|9566.9|9577|9567|9576.8|9566.8|3
1636614520000|2021-11-11 07:08:40|9576.8|9566.8|9577.1|9567.1|9577.1|9567.1|9576.8|9566.8|2
1636614550000|2021-11-11 07:09:10|9577.5|9567.5|9578.5|9568.5|9578.5|9568.5|9577.5|9567.5|2
1636614560000|2021-11-11 07:09:20|9578.6|9568.6|9578.3|9568.3|9578.9|9568.9|9578.3|9568.3|3
1636614570000|2021-11-11 07:09:30|9578.1|9568.1|9577.4|9567.4|9578.1|9568.1|9577.4|9567.4|6
1636614580000|2021-11-11 07:09:40|9577.6|9567.6|9577.9|9567.9|9577.9|9567.9|9577.6|9567.6|2
1636614600000|2021-11-11 07:10:00|9578.1|9568.1|9578.1|9568.1|9578.6|9568.6|9578.1|9568.1|4
1636614610000|2021-11-11 07:10:10|9577.9|9567.9|9577.1|9567.1|9577.9|9567.9|9576.4|9566.4|8
1636614620000|2021-11-11 07:10:20|9577.3|9567.3|9576.6|9566.6|9577.3|9567.3|9576.6|9566.6|3
1636614630000|2021-11-11 07:10:30|9576.9|9566.9|9576.6|9566.6|9576.9|9566.9|9576.6|9566.6|4
1636614640000|2021-11-11 07:10:40|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|1
1636614650000|2021-11-11 07:10:50|9575.9|9565.9|9577.1|9567.1|9577.1|9567.1|9575.5|9565.5|4
1636614660000|2021-11-11 07:11:00|9576.9|9566.9|9576.1|9566.1|9576.9|9566.9|9576.1|9566.1|3
1636614670000|2021-11-11 07:11:10|9575.9|9565.9|9574.9|9564.9|9575.9|9565.9|9574.6|9564.6|10
1636614680000|2021-11-11 07:11:20|9575.1|9565.1|9575.6|9565.6|9575.6|9565.6|9575.1|9565.1|2
1636614690000|2021-11-11 07:11:30|9575.1|9565.1|9575.1|9565.1|9575.8|9565.8|9574.8|9564.8|4
1636614700000|2021-11-11 07:11:40|9575|9565|9574.6|9564.6|9575|9565|9574|9564|4
1636614710000|2021-11-11 07:11:50|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|1
1636614720000|2021-11-11 07:12:00|9574.1|9564.1|9573.6|9563.6|9574.1|9564.1|9573.5|9563.5|3
1636614730000|2021-11-11 07:12:10|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|1
1636614740000|2021-11-11 07:12:20|9573.6|9563.6|9572.6|9562.6|9573.6|9563.6|9572.6|9562.6|3
1636614750000|2021-11-11 07:12:30|9572.9|9562.9|9572.6|9562.6|9573.3|9563.3|9572.6|9562.6|5
1636614760000|2021-11-11 07:12:40|9572.1|9562.1|9571.3|9561.3|9572.1|9562.1|9571.3|9561.3|5
1636614770000|2021-11-11 07:12:50|9569.9|9559.9|9569.4|9559.4|9569.9|9559.9|9569.4|9559.4|2
1636614780000|2021-11-11 07:13:00|9569.5|9559.5|9569.4|9559.4|9569.6|9559.6|9569.4|9559.4|3
1636614790000|2021-11-11 07:13:10|9568.1|9558.1|9568.4|9558.4|9568.8|9558.8|9568.1|9558.1|6
1636614800000|2021-11-11 07:13:20|9568.1|9558.1|9568.1|9558.1|9568.1|9558.1|9568.1|9558.1|1
1636614820000|2021-11-11 07:13:40|9566.5|9556.5|9564.6|9554.6|9566.5|9556.5|9564.6|9554.6|7
1636614830000|2021-11-11 07:13:50|9564.5|9554.5|9566.9|9556.9|9567.1|9557.1|9564.4|9554.4|7
1636614840000|2021-11-11 07:14:00|9567.1|9557.1|9568.1|9558.1|9568.3|9558.3|9567.1|9557.1|8
1636614850000|2021-11-11 07:14:10|9568.4|9558.4|9569.1|9559.1|9569.1|9559.1|9568.4|9558.4|2
1636614880000|2021-11-11 07:14:40|9570|9560|9571|9561|9571.3|9561.3|9570|9560|3
1636614890000|2021-11-11 07:14:50|9570.6|9560.6|9569.4|9559.4|9570.9|9560.9|9569.4|9559.4|5
1636614900000|2021-11-11 07:15:00|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|1
1636614910000|2021-11-11 07:15:10|9570.4|9560.4|9570.1|9560.1|9570.4|9560.4|9570.1|9560.1|2
1636614920000|2021-11-11 07:15:20|9572.1|9562.1|9571.9|9561.9|9572.1|9562.1|9571.9|9561.9|2
1636614930000|2021-11-11 07:15:30|9572.1|9562.1|9573.6|9563.6|9573.8|9563.8|9572.1|9562.1|4
1636614940000|2021-11-11 07:15:40|9574.1|9564.1|9573.9|9563.9|9574.1|9564.1|9573.9|9563.9|2
1636614960000|2021-11-11 07:16:00|9574.1|9564.1|9574.1|9564.1|9574.6|9564.6|9573.9|9563.9|7
1636614980000|2021-11-11 07:16:20|9573.9|9563.9|9573.9|9563.9|9574.1|9564.1|9573.9|9563.9|3
1636614990000|2021-11-11 07:16:30|9574.1|9564.1|9574.6|9564.6|9574.6|9564.6|9574.1|9564.1|2
1636615030000|2021-11-11 07:17:10|9574.4|9564.4|9574.6|9564.6|9574.6|9564.6|9574.1|9564.1|3
1636615040000|2021-11-11 07:17:20|9574.4|9564.4|9574.1|9564.1|9574.4|9564.4|9574.1|9564.1|2
1636615060000|2021-11-11 07:17:40|9574.6|9564.6|9574.1|9564.1|9574.6|9564.6|9573.8|9563.8|5
1636615070000|2021-11-11 07:17:50|9574.4|9564.4|9574.1|9564.1|9574.4|9564.4|9574.1|9564.1|2
1636615080000|2021-11-11 07:18:00|9574.6|9564.6|9574.3|9564.3|9574.6|9564.6|9573.4|9563.4|7
1636615090000|2021-11-11 07:18:10|9574.1|9564.1|9574.5|9564.5|9574.6|9564.6|9574.1|9564.1|4
1636615100000|2021-11-11 07:18:20|9574.6|9564.6|9574.6|9564.6|9574.9|9564.9|9574.6|9564.6|3
1636615110000|2021-11-11 07:18:30|9574.3|9564.3|9574.1|9564.1|9574.6|9564.6|9574.1|9564.1|3
1636615120000|2021-11-11 07:18:40|9574.4|9564.4|9574.3|9564.3|9574.9|9564.9|9574.3|9564.3|5
1636615130000|2021-11-11 07:18:50|9573.4|9563.4|9572.9|9562.9|9573.4|9563.4|9572.9|9562.9|2
1636615140000|2021-11-11 07:19:00|9573|9563|9572.4|9562.4|9573|9563|9572.4|9562.4|3
1636615150000|2021-11-11 07:19:10|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|1
1636615180000|2021-11-11 07:19:40|9571.9|9561.9|9572.6|9562.6|9572.6|9562.6|9571.9|9561.9|3
1636615190000|2021-11-11 07:19:50|9572.3|9562.3|9573.6|9563.6|9573.6|9563.6|9572|9562|4
1636615200000|2021-11-11 07:20:00|9573.4|9563.4|9574.6|9564.6|9574.6|9564.6|9573.4|9563.4|8
1636615210000|2021-11-11 07:20:10|9574.4|9564.4|9574.3|9564.3|9574.4|9564.4|9574.3|9564.3|2
1636615220000|2021-11-11 07:20:20|9574.4|9564.4|9574.1|9564.1|9574.4|9564.4|9574.1|9564.1|2
1636615230000|2021-11-11 07:20:30|9574.4|9564.4|9572.8|9562.8|9574.4|9564.4|9572.1|9562.1|7
1636615240000|2021-11-11 07:20:40|9572|9562|9572.9|9562.9|9572.9|9562.9|9572|9562|4
1636615250000|2021-11-11 07:20:50|9573.4|9563.4|9572.9|9562.9|9573.4|9563.4|9572.9|9562.9|2
1636615260000|2021-11-11 07:21:00|9573.4|9563.4|9572.9|9562.9|9573.6|9563.6|9572.1|9562.1|6
1636615270000|2021-11-11 07:21:10|9573.1|9563.1|9573.4|9563.4|9573.4|9563.4|9573.1|9563.1|2
1636615280000|2021-11-11 07:21:20|9572.5|9562.5|9568.4|9558.4|9572.6|9562.6|9568.4|9558.4|5
1636615290000|2021-11-11 07:21:30|9568.1|9558.1|9568.6|9558.6|9568.6|9558.6|9568.1|9558.1|3
1636615300000|2021-11-11 07:21:40|9568.9|9558.9|9568.9|9558.9|9568.9|9558.9|9568.9|9558.9|1
1636615310000|2021-11-11 07:21:50|9569.1|9559.1|9568.9|9558.9|9569.6|9559.6|9568.8|9558.8|6
1636615320000|2021-11-11 07:22:00|9567.6|9557.6|9567.1|9557.1|9569.1|9559.1|9567.1|9557.1|10
1636615330000|2021-11-11 07:22:10|9567.4|9557.4|9568|9558|9568|9558|9567.4|9557.4|5
1636615340000|2021-11-11 07:22:20|9568.5|9558.5|9569.6|9559.6|9569.6|9559.6|9568.5|9558.5|6
1636615350000|2021-11-11 07:22:30|9568.8|9558.8|9568.6|9558.6|9568.8|9558.8|9568.1|9558.1|5
1636615360000|2021-11-11 07:22:40|9567.6|9557.6|9568.4|9558.4|9568.4|9558.4|9567.6|9557.6|3
1636615370000|2021-11-11 07:22:50|9568.6|9558.6|9568.6|9558.6|9568.6|9558.6|9568.6|9558.6|1
1636615380000|2021-11-11 07:23:00|9568.3|9558.3|9568.1|9558.1|9568.3|9558.3|9568.1|9558.1|2
1636615410000|2021-11-11 07:23:30|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|1
1636615420000|2021-11-11 07:23:40|9567.6|9557.6|9568.3|9558.3|9568.3|9558.3|9567.6|9557.6|4
1636615430000|2021-11-11 07:23:50|9569.1|9559.1|9567.9|9557.9|9569.1|9559.1|9567.9|9557.9|4
1636615440000|2021-11-11 07:24:00|9568.1|9558.1|9568.4|9558.4|9568.8|9558.8|9568|9558|5
1636615450000|2021-11-11 07:24:10|9568.8|9558.8|9568.6|9558.6|9568.8|9558.8|9568.4|9558.4|3
1636615460000|2021-11-11 07:24:20|9568.9|9558.9|9569.5|9559.5|9569.5|9559.5|9568.9|9558.9|4
1636615470000|2021-11-11 07:24:30|9569.3|9559.3|9568.3|9558.3|9569.8|9559.8|9568.3|9558.3|8
1636615480000|2021-11-11 07:24:40|9568|9558|9568|9558|9568|9558|9568|9558|1
1636615490000|2021-11-11 07:24:50|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1636615500000|2021-11-11 07:25:00|9568.8|9558.8|9568.1|9558.1|9569|9559|9568.1|9558.1|4
1636615510000|2021-11-11 07:25:10|9568.3|9558.3|9568.1|9558.1|9568.3|9558.3|9568.1|9558.1|2
1636615520000|2021-11-11 07:25:20|9568.4|9558.4|9568.6|9558.6|9568.6|9558.6|9568.4|9558.4|2
1636615530000|2021-11-11 07:25:30|9568.3|9558.3|9568.1|9558.1|9568.3|9558.3|9568.1|9558.1|2
1636615540000|2021-11-11 07:25:40|9567.6|9557.6|9567.5|9557.5|9567.6|9557.6|9567.5|9557.5|2
1636615550000|2021-11-11 07:25:50|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|1
1636615560000|2021-11-11 07:26:00|9567.6|9557.6|9568.1|9558.1|9568.3|9558.3|9567.6|9557.6|3
1636615570000|2021-11-11 07:26:10|9567.9|9557.9|9568.1|9558.1|9568.5|9558.5|9567.9|9557.9|5
1636615580000|2021-11-11 07:26:20|9568.5|9558.5|9567.8|9557.8|9569|9559|9567.8|9557.8|3
1636615590000|2021-11-11 07:26:30|9568.1|9558.1|9568.8|9558.8|9569|9559|9568.1|9558.1|9
1636615600000|2021-11-11 07:26:40|9569.1|9559.1|9569.4|9559.4|9569.6|9559.6|9569.1|9559.1|4
1636615610000|2021-11-11 07:26:50|9568.3|9558.3|9567.6|9557.6|9568.5|9558.5|9567.6|9557.6|4
1636615620000|2021-11-11 07:27:00|9567.3|9557.3|9568.5|9558.5|9568.5|9558.5|9566.3|9556.3|6
1636615630000|2021-11-11 07:27:10|9568.3|9558.3|9568.5|9558.5|9568.5|9558.5|9567.6|9557.6|3
1636615640000|2021-11-11 07:27:20|9568.6|9558.6|9568.8|9558.8|9569.1|9559.1|9567.6|9557.6|6
1636615650000|2021-11-11 07:27:30|9568.5|9558.5|9568.6|9558.6|9568.6|9558.6|9568.3|9558.3|3
1636615660000|2021-11-11 07:27:40|9568.8|9558.8|9569.1|9559.1|9569.1|9559.1|9568.8|9558.8|2
1636615670000|2021-11-11 07:27:50|9568.4|9558.4|9567.3|9557.3|9569.1|9559.1|9567.3|9557.3|8
1636615680000|2021-11-11 07:28:00|9567.6|9557.6|9569.1|9559.1|9569.1|9559.1|9567.6|9557.6|3
1636615690000|2021-11-11 07:28:10|9569.6|9559.6|9569.1|9559.1|9569.6|9559.6|9568|9558|4
1636615700000|2021-11-11 07:28:20|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.1|9559.1|3
1636615720000|2021-11-11 07:28:40|9567.9|9557.9|9568.5|9558.5|9568.5|9558.5|9567.9|9557.9|2
1636615730000|2021-11-11 07:28:50|9568.6|9558.6|9569|9559|9569.3|9559.3|9568.5|9558.5|6
1636615740000|2021-11-11 07:29:00|9569.6|9559.6|9569.3|9559.3|9569.6|9559.6|9568.9|9558.9|4
1636615750000|2021-11-11 07:29:10|9569.4|9559.4|9569.4|9559.4|9569.4|9559.4|9569.4|9559.4|1
1636615760000|2021-11-11 07:29:20|9569.6|9559.6|9569.4|9559.4|9569.6|9559.6|9569.4|9559.4|2
1636615770000|2021-11-11 07:29:30|9569.6|9559.6|9569.1|9559.1|9569.6|9559.6|9569.1|9559.1|2
1636615780000|2021-11-11 07:29:40|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|1
1636615790000|2021-11-11 07:29:50|9568.1|9558.1|9569.1|9559.1|9569.1|9559.1|9568.1|9558.1|2
1636615800000|2021-11-11 07:30:00|9569.4|9559.4|9573.4|9563.4|9574.1|9564.1|9568.8|9558.8|10
1636615810000|2021-11-11 07:30:10|9573.6|9563.6|9574|9564|9574.6|9564.6|9573.6|9563.6|6
1636615820000|2021-11-11 07:30:20|9574.3|9564.3|9575.4|9565.4|9575.4|9565.4|9574.3|9564.3|11
1636615830000|2021-11-11 07:30:30|9574.5|9564.5|9573.5|9563.5|9574.5|9564.5|9573.5|9563.5|4
1636615840000|2021-11-11 07:30:40|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|1
1636615850000|2021-11-11 07:30:50|9573|9563|9570|9560|9573|9563|9570|9560|6
1636615860000|2021-11-11 07:31:00|9570.8|9560.8|9571.4|9561.4|9571.9|9561.9|9570.8|9560.8|5
1636615870000|2021-11-11 07:31:10|9569.5|9559.5|9568.3|9558.3|9570.4|9560.4|9568.3|9558.3|5
1636615880000|2021-11-11 07:31:20|9568.5|9558.5|9568.3|9558.3|9568.5|9558.5|9568.3|9558.3|2
1636615890000|2021-11-11 07:31:30|9567|9557|9566.6|9556.6|9567|9557|9566.6|9556.6|2
1636615900000|2021-11-11 07:31:40|9567|9557|9566.6|9556.6|9567|9557|9566.6|9556.6|2
1636615910000|2021-11-11 07:31:50|9567.1|9557.1|9564.9|9554.9|9567.1|9557.1|9564.9|9554.9|8
1636615920000|2021-11-11 07:32:00|9564.6|9554.6|9564.8|9554.8|9565.3|9555.3|9564.4|9554.4|9
1636615930000|2021-11-11 07:32:10|9564.9|9554.9|9569.4|9559.4|9569.4|9559.4|9564.6|9554.6|7
1636615940000|2021-11-11 07:32:20|9569.1|9559.1|9566|9556|9569.1|9559.1|9566|9556|7
1636615950000|2021-11-11 07:32:30|9565.9|9555.9|9565.3|9555.3|9565.9|9555.9|9565.3|9555.3|2
1636615960000|2021-11-11 07:32:40|9564.1|9554.1|9562.6|9552.6|9564.1|9554.1|9562.6|9552.6|3
1636615980000|2021-11-11 07:33:00|9561.9|9551.9|9561.4|9551.4|9561.9|9551.9|9561.4|9551.4|3
1636615990000|2021-11-11 07:33:10|9560.6|9550.6|9561.6|9551.6|9561.6|9551.6|9560.6|9550.6|6
1636616000000|2021-11-11 07:33:20|9562.4|9552.4|9561.9|9551.9|9562.4|9552.4|9561.9|9551.9|6
1636616010000|2021-11-11 07:33:30|9562.4|9552.4|9563|9553|9563|9553|9561.9|9551.9|8
1636616020000|2021-11-11 07:33:40|9563.4|9553.4|9561.9|9551.9|9563.9|9553.9|9561.4|9551.4|6
1636616030000|2021-11-11 07:33:50|9561.8|9551.8|9561.3|9551.3|9561.9|9551.9|9561.1|9551.1|7
1636616040000|2021-11-11 07:34:00|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|9560.6|9550.6|7
1636616050000|2021-11-11 07:34:10|9561.9|9551.9|9561.1|9551.1|9561.9|9551.9|9561.1|9551.1|6
1636616070000|2021-11-11 07:34:30|9561|9551|9561|9551|9561|9551|9561|9551|1
1636616080000|2021-11-11 07:34:40|9561.1|9551.1|9561.1|9551.1|9561.1|9551.1|9561.1|9551.1|1
1636616090000|2021-11-11 07:34:50|9561.6|9551.6|9563.1|9553.1|9563.1|9553.1|9561.6|9551.6|3
1636616100000|2021-11-11 07:35:00|9563.6|9553.6|9562.9|9552.9|9563.9|9553.9|9562.4|9552.4|7
1636616110000|2021-11-11 07:35:10|9561.9|9551.9|9561.8|9551.8|9561.9|9551.9|9561.1|9551.1|4
1636616120000|2021-11-11 07:35:20|9561.6|9551.6|9565.6|9555.6|9565.6|9555.6|9561.6|9551.6|5
1636616130000|2021-11-11 07:35:30|9566|9556|9567|9557|9567|9557|9566|9556|4
1636616140000|2021-11-11 07:35:40|9567.1|9557.1|9567.1|9557.1|9567.1|9557.1|9567.1|9557.1|1
1636616150000|2021-11-11 07:35:50|9566.6|9556.6|9566.6|9556.6|9566.6|9556.6|9566.6|9556.6|1
1636616170000|2021-11-11 07:36:10|9567.1|9557.1|9566.9|9556.9|9567.1|9557.1|9566.4|9556.4|4
1636616180000|2021-11-11 07:36:20|9566.6|9556.6|9564.8|9554.8|9566.9|9556.9|9564.4|9554.4|5
1636616200000|2021-11-11 07:36:40|9564.6|9554.6|9565.1|9555.1|9565.1|9555.1|9564.4|9554.4|4
1636616210000|2021-11-11 07:36:50|9563.8|9553.8|9563.4|9553.4|9563.8|9553.8|9563.4|9553.4|2
1636616220000|2021-11-11 07:37:00|9563.1|9553.1|9562.1|9552.1|9563.1|9553.1|9562.1|9552.1|3
1636616230000|2021-11-11 07:37:10|9562.6|9552.6|9563.1|9553.1|9563.3|9553.3|9562.4|9552.4|6
1636616240000|2021-11-11 07:37:20|9561.9|9551.9|9561.4|9551.4|9561.9|9551.9|9561.1|9551.1|4
1636616250000|2021-11-11 07:37:30|9561.6|9551.6|9561.3|9551.3|9561.6|9551.6|9561.3|9551.3|2
1636616270000|2021-11-11 07:37:50|9561.6|9551.6|9564.4|9554.4|9564.4|9554.4|9561.6|9551.6|5
1636616280000|2021-11-11 07:38:00|9564.6|9554.6|9564|9554|9567.1|9557.1|9564|9554|9
1636616290000|2021-11-11 07:38:10|9563.8|9553.8|9563.1|9553.1|9563.8|9553.8|9562.6|9552.6|5
1636616300000|2021-11-11 07:38:20|9562.6|9552.6|9561.6|9551.6|9563.3|9553.3|9561.1|9551.1|10
1636616310000|2021-11-11 07:38:30|9561.1|9551.1|9561.8|9551.8|9561.8|9551.8|9561|9551|7
1636616320000|2021-11-11 07:38:40|9561.1|9551.1|9561|9551|9561.3|9551.3|9560.6|9550.6|6
1636616330000|2021-11-11 07:38:50|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|1
1636616340000|2021-11-11 07:39:00|9561|9551|9561|9551|9561|9551|9561|9551|1
1636616350000|2021-11-11 07:39:10|9561.4|9551.4|9562.9|9552.9|9562.9|9552.9|9560.9|9550.9|6
1636616360000|2021-11-11 07:39:20|9563.1|9553.1|9562.1|9552.1|9563.1|9553.1|9561.9|9551.9|3
1636616370000|2021-11-11 07:39:30|9561.9|9551.9|9562.4|9552.4|9562.6|9552.6|9561.9|9551.9|3
1636616380000|2021-11-11 07:39:40|9561.6|9551.6|9561.9|9551.9|9561.9|9551.9|9561.6|9551.6|2
1636616390000|2021-11-11 07:39:50|9561.1|9551.1|9559.9|9549.9|9561.1|9551.1|9559.8|9549.8|10
1636616400000|2021-11-11 07:40:00|9559.6|9549.6|9560.8|9550.8|9561|9551|9559.6|9549.6|10
1636616410000|2021-11-11 07:40:10|9559.1|9549.1|9559.4|9549.4|9559.4|9549.4|9559.1|9549.1|2
1636616420000|2021-11-11 07:40:20|9559.8|9549.8|9557.5|9547.5|9559.8|9549.8|9557.5|9547.5|4
1636616430000|2021-11-11 07:40:30|9557.6|9547.6|9558.1|9548.1|9558.6|9548.6|9557.6|9547.6|5
1636616440000|2021-11-11 07:40:40|9559|9549|9558.9|9548.9|9559.8|9549.8|9558.8|9548.8|4
1636616450000|2021-11-11 07:40:50|9559|9549|9559|9549|9559|9549|9558.9|9548.9|3
1636616460000|2021-11-11 07:41:00|9558.6|9548.6|9558.1|9548.1|9558.6|9548.6|9558.1|9548.1|3
1636616470000|2021-11-11 07:41:10|9557.9|9547.9|9558.9|9548.9|9559.1|9549.1|9557.9|9547.9|4
1636616480000|2021-11-11 07:41:20|9557.6|9547.6|9559.4|9549.4|9559.4|9549.4|9557.6|9547.6|4
1636616500000|2021-11-11 07:41:40|9558.1|9548.1|9558.6|9548.6|9558.6|9548.6|9558.1|9548.1|3
1636616510000|2021-11-11 07:41:50|9558.8|9548.8|9558.4|9548.4|9558.8|9548.8|9558.4|9548.4|4
1636616520000|2021-11-11 07:42:00|9558.6|9548.6|9558.9|9548.9|9558.9|9548.9|9558.6|9548.6|2
1636616530000|2021-11-11 07:42:10|9558.4|9548.4|9558.9|9548.9|9558.9|9548.9|9557.9|9547.9|5
1636616540000|2021-11-11 07:42:20|9558.1|9548.1|9557.1|9547.1|9558.1|9548.1|9557.1|9547.1|3
1636616550000|2021-11-11 07:42:30|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1636616560000|2021-11-11 07:42:40|9556.9|9546.9|9557.1|9547.1|9557.1|9547.1|9556.9|9546.9|5
1636616570000|2021-11-11 07:42:50|9556.9|9546.9|9554.6|9544.6|9556.9|9546.9|9554.6|9544.6|6
1636616580000|2021-11-11 07:43:00|9554.8|9544.8|9554.9|9544.9|9554.9|9544.9|9554.8|9544.8|2
1636616590000|2021-11-11 07:43:10|9554.6|9544.6|9554.9|9544.9|9554.9|9544.9|9554.4|9544.4|5
1636616600000|2021-11-11 07:43:20|9554|9544|9553.6|9543.6|9554|9544|9553.6|9543.6|3
1636616610000|2021-11-11 07:43:30|9553.8|9543.8|9553.9|9543.9|9554|9544|9553.6|9543.6|5
1636616620000|2021-11-11 07:43:40|9553.4|9543.4|9553.6|9543.6|9553.8|9543.8|9553.4|9543.4|3
1636616630000|2021-11-11 07:43:50|9552.9|9542.9|9551.4|9541.4|9552.9|9542.9|9549.9|9539.9|5
1636616640000|2021-11-11 07:44:00|9551.6|9541.6|9548.8|9538.8|9551.9|9541.9|9548.8|9538.8|11
1636616650000|2021-11-11 07:44:10|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|9548|9538|3
1636616660000|2021-11-11 07:44:20|9547.9|9537.9|9548|9538|9548.9|9538.9|9547.5|9537.5|4
1636616670000|2021-11-11 07:44:30|9547.9|9537.9|9547.4|9537.4|9547.9|9537.9|9547.4|9537.4|2
1636616680000|2021-11-11 07:44:40|9546.4|9536.4|9546|9536|9547.9|9537.9|9545.9|9535.9|11
1636616690000|2021-11-11 07:44:50|9544.9|9534.9|9545.9|9535.9|9545.9|9535.9|9544.9|9534.9|4
1636616700000|2021-11-11 07:45:00|9544.9|9534.9|9546.1|9536.1|9546.3|9536.3|9544.9|9534.9|7
1636616710000|2021-11-11 07:45:10|9546.6|9536.6|9546.1|9536.1|9546.6|9536.6|9546.1|9536.1|2
1636616720000|2021-11-11 07:45:20|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|9546.1|9536.1|5
1636616730000|2021-11-11 07:45:30|9546.1|9536.1|9547.9|9537.9|9548.1|9538.1|9546.1|9536.1|3
1636616740000|2021-11-11 07:45:40|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|1
1636616750000|2021-11-11 07:45:50|9546.1|9536.1|9546.4|9536.4|9546.4|9536.4|9546.1|9536.1|2
1636616760000|2021-11-11 07:46:00|9546.8|9536.8|9549.3|9539.3|9549.3|9539.3|9546.8|9536.8|6
1636616770000|2021-11-11 07:46:10|9549.1|9539.1|9548|9538|9549.1|9539.1|9547.4|9537.4|7
1636616780000|2021-11-11 07:46:20|9548.5|9538.5|9547.3|9537.3|9548.5|9538.5|9547|9537|8
1636616790000|2021-11-11 07:46:30|9547.6|9537.6|9548.1|9538.1|9548.1|9538.1|9547.6|9537.6|3
1636616800000|2021-11-11 07:46:40|9547.9|9537.9|9547.5|9537.5|9547.9|9537.9|9547.4|9537.4|4
1636616810000|2021-11-11 07:46:50|9547.4|9537.4|9547.9|9537.9|9547.9|9537.9|9547.4|9537.4|2
1636616830000|2021-11-11 07:47:10|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|1
1636616850000|2021-11-11 07:47:30|9548.4|9538.4|9548|9538|9548.4|9538.4|9547.4|9537.4|4
1636616860000|2021-11-11 07:47:40|9547.8|9537.8|9548.1|9538.1|9548.1|9538.1|9547.6|9537.6|4
1636616870000|2021-11-11 07:47:50|9548.4|9538.4|9550.4|9540.4|9550.4|9540.4|9548.4|9538.4|5
1636616880000|2021-11-11 07:48:00|9550.6|9540.6|9551.1|9541.1|9551.1|9541.1|9550.6|9540.6|5
1636616890000|2021-11-11 07:48:10|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|1
1636616900000|2021-11-11 07:48:20|9551.6|9541.6|9551.6|9541.6|9551.6|9541.6|9551.6|9541.6|1
1636616920000|2021-11-11 07:48:40|9551.3|9541.3|9551.5|9541.5|9551.5|9541.5|9551.3|9541.3|2
1636616940000|2021-11-11 07:49:00|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|1
1636616950000|2021-11-11 07:49:10|9551|9541|9551|9541|9551|9541|9551|9541|1
1636616960000|2021-11-11 07:49:20|9551.4|9541.4|9551.5|9541.5|9551.5|9541.5|9551.4|9541.4|2
1636616970000|2021-11-11 07:49:30|9551.8|9541.8|9552.1|9542.1|9552.1|9542.1|9551.5|9541.5|3
1636616990000|2021-11-11 07:49:50|9552.4|9542.4|9554.1|9544.1|9554.1|9544.1|9552.4|9542.4|6
1636617000000|2021-11-11 07:50:00|9554.6|9544.6|9555.9|9545.9|9555.9|9545.9|9554.6|9544.6|3
1636617010000|2021-11-11 07:50:10|9556.3|9546.3|9559.1|9549.1|9559.9|9549.9|9556.3|9546.3|12
1636617020000|2021-11-11 07:50:20|9559.4|9549.4|9559.4|9549.4|9560.1|9550.1|9559.4|9549.4|6
1636617030000|2021-11-11 07:50:30|9559.1|9549.1|9559.4|9549.4|9559.6|9549.6|9559.1|9549.1|6
1636617040000|2021-11-11 07:50:40|9559.6|9549.6|9561.3|9551.3|9561.3|9551.3|9559.4|9549.4|8
1636617050000|2021-11-11 07:50:50|9561.1|9551.1|9561.1|9551.1|9561.4|9551.4|9561.1|9551.1|3
1636617060000|2021-11-11 07:51:00|9560.6|9550.6|9559|9549|9560.6|9550.6|9559|9549|2
1636617070000|2021-11-11 07:51:10|9558.6|9548.6|9558.5|9548.5|9558.6|9548.6|9558.5|9548.5|2
1636617080000|2021-11-11 07:51:20|9557.9|9547.9|9557.3|9547.3|9559.6|9549.6|9557.3|9547.3|7
1636617090000|2021-11-11 07:51:30|9557.1|9547.1|9558.1|9548.1|9558.5|9548.5|9557.1|9547.1|3
1636617100000|2021-11-11 07:51:40|9558.3|9548.3|9557.9|9547.9|9558.3|9548.3|9557.9|9547.9|2
1636617130000|2021-11-11 07:52:10|9558.1|9548.1|9558.4|9548.4|9558.4|9548.4|9558.1|9548.1|2
1636617140000|2021-11-11 07:52:20|9558.1|9548.1|9557.9|9547.9|9558.1|9548.1|9557.9|9547.9|2
1636617150000|2021-11-11 07:52:30|9557.6|9547.6|9553.4|9543.4|9557.6|9547.6|9552.8|9542.8|7
1636617160000|2021-11-11 07:52:40|9554.1|9544.1|9554.1|9544.1|9554.1|9544.1|9554.1|9544.1|1
1636617180000|2021-11-11 07:53:00|9553.9|9543.9|9555.6|9545.6|9555.6|9545.6|9553.1|9543.1|7
1636617200000|2021-11-11 07:53:20|9555.9|9545.9|9556.1|9546.1|9556.1|9546.1|9555.9|9545.9|2
1636617210000|2021-11-11 07:53:30|9555.9|9545.9|9555.4|9545.4|9555.9|9545.9|9554.8|9544.8|3
1636617240000|2021-11-11 07:54:00|9555.5|9545.5|9557.8|9547.8|9557.9|9547.9|9555.5|9545.5|8
1636617250000|2021-11-11 07:54:10|9557.9|9547.9|9558.1|9548.1|9558.1|9548.1|9557.9|9547.9|2
1636617260000|2021-11-11 07:54:20|9558.4|9548.4|9558.4|9548.4|9558.4|9548.4|9558.4|9548.4|1
1636617290000|2021-11-11 07:54:50|9558.9|9548.9|9559.3|9549.3|9559.3|9549.3|9558.9|9548.9|3
1636617300000|2021-11-11 07:55:00|9559.1|9549.1|9557.1|9547.1|9559.4|9549.4|9557.1|9547.1|5
1636617310000|2021-11-11 07:55:10|9557.6|9547.6|9556.1|9546.1|9557.6|9547.6|9556.1|9546.1|6
1636617320000|2021-11-11 07:55:20|9555.9|9545.9|9556.6|9546.6|9556.6|9546.6|9555.9|9545.9|2
1636617330000|2021-11-11 07:55:30|9555.8|9545.8|9555.1|9545.1|9555.8|9545.8|9553.9|9543.9|3
1636617340000|2021-11-11 07:55:40|9555.6|9545.6|9554.3|9544.3|9555.6|9545.6|9553.3|9543.3|10
1636617350000|2021-11-11 07:55:50|9553.6|9543.6|9555.6|9545.6|9556.1|9546.1|9552.1|9542.1|9
1636617360000|2021-11-11 07:56:00|9557.6|9547.6|9556.5|9546.5|9558.4|9548.4|9556|9546|6
1636617370000|2021-11-11 07:56:10|9556.6|9546.6|9557.1|9547.1|9557.1|9547.1|9556.6|9546.6|2
1636617380000|2021-11-11 07:56:20|9556.6|9546.6|9556.9|9546.9|9556.9|9546.9|9556.4|9546.4|3
1636617390000|2021-11-11 07:56:30|9557.1|9547.1|9556.3|9546.3|9557.1|9547.1|9556.3|9546.3|3
1636617400000|2021-11-11 07:56:40|9556.4|9546.4|9556.4|9546.4|9556.4|9546.4|9556.4|9546.4|1
1636617410000|2021-11-11 07:56:50|9556.5|9546.5|9556.4|9546.4|9556.9|9546.9|9556.4|9546.4|3
1636617430000|2021-11-11 07:57:10|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|9556.4|9546.4|7
1636617460000|2021-11-11 07:57:40|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|1
1636617470000|2021-11-11 07:57:50|9556.9|9546.9|9556.4|9546.4|9556.9|9546.9|9556.4|9546.4|3
1636617480000|2021-11-11 07:58:00|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|1
1636617490000|2021-11-11 07:58:10|9558.4|9548.4|9558.4|9548.4|9558.9|9548.9|9558.4|9548.4|4
1636617500000|2021-11-11 07:58:20|9558.6|9548.6|9557.9|9547.9|9558.6|9548.6|9557.5|9547.5|5
1636617510000|2021-11-11 07:58:30|9558|9548|9557.6|9547.6|9558|9548|9557.6|9547.6|3
1636617520000|2021-11-11 07:58:40|9557.4|9547.4|9557.6|9547.6|9557.6|9547.6|9557.4|9547.4|2
1636617540000|2021-11-11 07:59:00|9557.4|9547.4|9557.1|9547.1|9557.8|9547.8|9557.1|9547.1|5
1636617550000|2021-11-11 07:59:10|9557.4|9547.4|9557.1|9547.1|9557.4|9547.4|9557.1|9547.1|2
1636617560000|2021-11-11 07:59:20|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1636617570000|2021-11-11 07:59:30|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1636617580000|2021-11-11 07:59:40|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|1
1636617590000|2021-11-11 07:59:50|9556.9|9546.9|9557.1|9547.1|9558.1|9548.1|9556.9|9546.9|4
1636617600000|2021-11-11 08:00:00|9558.6|9548.6|9563.4|9553.4|9563.9|9553.9|9558.6|9548.6|13
1636617610000|2021-11-11 08:00:10|9563.6|9553.6|9563.6|9553.6|9563.6|9553.6|9563.6|9553.6|1
1636617630000|2021-11-11 08:00:30|9563.9|9553.9|9561.9|9551.9|9564.3|9554.3|9561.6|9551.6|6
1636617640000|2021-11-11 08:00:40|9562.3|9552.3|9562|9552|9563.6|9553.6|9562|9552|9
1636617650000|2021-11-11 08:00:50|9561.8|9551.8|9562.4|9552.4|9562.4|9552.4|9561.6|9551.6|6
1636617660000|2021-11-11 08:01:00|9562.3|9552.3|9562.3|9552.3|9562.6|9552.6|9561.8|9551.8|9
1636617670000|2021-11-11 08:01:10|9562.6|9552.6|9568.9|9558.9|9568.9|9558.9|9562.6|9552.6|7
1636617680000|2021-11-11 08:01:20|9569.3|9559.3|9573.9|9563.9|9573.9|9563.9|9569.3|9559.3|7
1636617690000|2021-11-11 08:01:30|9575|9565|9572.9|9562.9|9575|9565|9572.9|9562.9|8
1636617700000|2021-11-11 08:01:40|9572.6|9562.6|9572|9562|9572.8|9562.8|9571.8|9561.8|12
1636617710000|2021-11-11 08:01:50|9571.6|9561.6|9571.6|9561.6|9571.6|9561.6|9571.6|9561.6|1
1636617720000|2021-11-11 08:02:00|9571.5|9561.5|9569.4|9559.4|9571.5|9561.5|9569.4|9559.4|5
1636617730000|2021-11-11 08:02:10|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|1
1636617740000|2021-11-11 08:02:20|9569.8|9559.8|9569.8|9559.8|9571.3|9561.3|9569.8|9559.8|5
1636617750000|2021-11-11 08:02:30|9569.5|9559.5|9568.8|9558.8|9569.5|9559.5|9568|9558|3
1636617760000|2021-11-11 08:02:40|9568.5|9558.5|9566.3|9556.3|9568.5|9558.5|9566.3|9556.3|4
1636617780000|2021-11-11 08:03:00|9566.1|9556.1|9567.1|9557.1|9567.1|9557.1|9564.8|9554.8|10
1636617790000|2021-11-11 08:03:10|9567.4|9557.4|9566.8|9556.8|9567.4|9557.4|9566.8|9556.8|3
1636617800000|2021-11-11 08:03:20|9565.9|9555.9|9570.9|9560.9|9571.4|9561.4|9565.9|9555.9|10
1636617810000|2021-11-11 08:03:30|9570.5|9560.5|9570|9560|9570.5|9560.5|9570|9560|2
1636617830000|2021-11-11 08:03:50|9569.9|9559.9|9570.6|9560.6|9570.6|9560.6|9569.9|9559.9|3
1636617840000|2021-11-11 08:04:00|9570.9|9560.9|9575|9565|9575|9565|9570.9|9560.9|7
1636617850000|2021-11-11 08:04:10|9575.8|9565.8|9575.4|9565.4|9575.8|9565.8|9574.4|9564.4|7
1636617860000|2021-11-11 08:04:20|9575|9565|9574.9|9564.9|9575.4|9565.4|9574.9|9564.9|4
1636617870000|2021-11-11 08:04:30|9575.3|9565.3|9574.8|9564.8|9575.3|9565.3|9574.4|9564.4|4
1636617880000|2021-11-11 08:04:40|9574.4|9564.4|9573.9|9563.9|9574.4|9564.4|9573.9|9563.9|2
1636617890000|2021-11-11 08:04:50|9574.3|9564.3|9574.9|9564.9|9575.4|9565.4|9574.3|9564.3|7
1636617900000|2021-11-11 08:05:00|9575.4|9565.4|9578|9568|9578|9568|9575.1|9565.1|6
1636617910000|2021-11-11 08:05:10|9577.8|9567.8|9576.8|9566.8|9577.8|9567.8|9576.8|9566.8|4
1636617930000|2021-11-11 08:05:30|9577.1|9567.1|9578.1|9568.1|9578.1|9568.1|9577.1|9567.1|4
1636617940000|2021-11-11 08:05:40|9577.3|9567.3|9577|9567|9577.3|9567.3|9576.6|9566.6|6
1636617950000|2021-11-11 08:05:50|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|1
1636617960000|2021-11-11 08:06:00|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9573.8|9563.8|5
1636617970000|2021-11-11 08:06:10|9574.4|9564.4|9574.8|9564.8|9574.8|9564.8|9574.4|9564.4|2
1636617980000|2021-11-11 08:06:20|9574.9|9564.9|9575.6|9565.6|9577.1|9567.1|9574.9|9564.9|7
1636617990000|2021-11-11 08:06:30|9575|9565|9572.4|9562.4|9575|9565|9571.4|9561.4|9
1636618000000|2021-11-11 08:06:40|9572.5|9562.5|9573.4|9563.4|9573.4|9563.4|9572.5|9562.5|3
1636618010000|2021-11-11 08:06:50|9573.8|9563.8|9578.1|9568.1|9578.3|9568.3|9573.8|9563.8|8
1636618020000|2021-11-11 08:07:00|9578.3|9568.3|9581.9|9571.9|9581.9|9571.9|9578.3|9568.3|5
1636618030000|2021-11-11 08:07:10|9582.3|9572.3|9579.1|9569.1|9582.3|9572.3|9578.6|9568.6|5
1636618040000|2021-11-11 08:07:20|9579.6|9569.6|9581|9571|9581|9571|9579.6|9569.6|6
1636618050000|2021-11-11 08:07:30|9581.3|9571.3|9582.1|9572.1|9582.1|9572.1|9581.3|9571.3|4
1636618060000|2021-11-11 08:07:40|9583.5|9573.5|9585.4|9575.4|9585.4|9575.4|9583.5|9573.5|5
1636618070000|2021-11-11 08:07:50|9585|9575|9585.3|9575.3|9585.3|9575.3|9585|9575|2
1636618080000|2021-11-11 08:08:00|9585.5|9575.5|9585.4|9575.4|9585.5|9575.5|9585.4|9575.4|2
1636618090000|2021-11-11 08:08:10|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|1
1636618100000|2021-11-11 08:08:20|9584.6|9574.6|9582.5|9572.5|9584.6|9574.6|9582.5|9572.5|2
1636618110000|2021-11-11 08:08:30|9582.3|9572.3|9580.3|9570.3|9582.3|9572.3|9579.8|9569.8|7
1636618120000|2021-11-11 08:08:40|9580.4|9570.4|9578.9|9568.9|9580.9|9570.9|9578.4|9568.4|9
1636618140000|2021-11-11 08:09:00|9578.1|9568.1|9578.1|9568.1|9578.1|9568.1|9578.1|9568.1|1
1636618150000|2021-11-11 08:09:10|9578.3|9568.3|9579.5|9569.5|9580.5|9570.5|9578.3|9568.3|5
1636618160000|2021-11-11 08:09:20|9579.3|9569.3|9579|9569|9579.3|9569.3|9579|9569|2
1636618170000|2021-11-11 08:09:30|9579.4|9569.4|9580.8|9570.8|9580.8|9570.8|9579.4|9569.4|3
1636618180000|2021-11-11 08:09:40|9581|9571|9582.1|9572.1|9582.1|9572.1|9581|9571|2
1636618190000|2021-11-11 08:09:50|9581.6|9571.6|9581.1|9571.1|9581.6|9571.6|9581.1|9571.1|2
1636618200000|2021-11-11 08:10:00|9580.8|9570.8|9579.9|9569.9|9580.8|9570.8|9579.9|9569.9|4
1636618210000|2021-11-11 08:10:10|9580.1|9570.1|9580.4|9570.4|9580.5|9570.5|9580.1|9570.1|3
1636618220000|2021-11-11 08:10:20|9580.3|9570.3|9579|9569|9580.3|9570.3|9579|9569|5
1636618230000|2021-11-11 08:10:30|9578.8|9568.8|9575.8|9565.8|9578.8|9568.8|9575.6|9565.6|7
1636618240000|2021-11-11 08:10:40|9576.4|9566.4|9576.8|9566.8|9577.5|9567.5|9576.4|9566.4|5
1636618250000|2021-11-11 08:10:50|9577.3|9567.3|9574.5|9564.5|9577.3|9567.3|9574|9564|6
1636618260000|2021-11-11 08:11:00|9574.6|9564.6|9574|9564|9576.1|9566.1|9574|9564|8
1636618270000|2021-11-11 08:11:10|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1636618280000|2021-11-11 08:11:20|9574|9564|9575.5|9565.5|9575.5|9565.5|9573.5|9563.5|6
1636618290000|2021-11-11 08:11:30|9575.6|9565.6|9575.8|9565.8|9575.8|9565.8|9575|9565|9
1636618300000|2021-11-11 08:11:40|9575.9|9565.9|9577.6|9567.6|9578.6|9568.6|9575.9|9565.9|12
1636618310000|2021-11-11 08:11:50|9577.9|9567.9|9579.1|9569.1|9579.1|9569.1|9577.9|9567.9|7
1636618320000|2021-11-11 08:12:00|9579.4|9569.4|9580.6|9570.6|9580.6|9570.6|9579.4|9569.4|6
1636618330000|2021-11-11 08:12:10|9580.8|9570.8|9579.6|9569.6|9581.8|9571.8|9579.6|9569.6|7
1636618340000|2021-11-11 08:12:20|9579.4|9569.4|9579.8|9569.8|9579.8|9569.8|9579.4|9569.4|3
1636618350000|2021-11-11 08:12:30|9579.5|9569.5|9577.6|9567.6|9580.8|9570.8|9577.6|9567.6|9
1636618360000|2021-11-11 08:12:40|9577.3|9567.3|9578.1|9568.1|9578.4|9568.4|9576.9|9566.9|5
1636618370000|2021-11-11 08:12:50|9577.8|9567.8|9575|9565|9577.8|9567.8|9574.5|9564.5|8
1636618380000|2021-11-11 08:13:00|9574.9|9564.9|9569.9|9559.9|9575.1|9565.1|9569.9|9559.9|8
1636618390000|2021-11-11 08:13:10|9569|9559|9569.6|9559.6|9569.6|9559.6|9568.9|9558.9|4
1636618400000|2021-11-11 08:13:20|9569.4|9559.4|9569.6|9559.6|9570.1|9560.1|9569.3|9559.3|7
1636618410000|2021-11-11 08:13:30|9569.1|9559.1|9569.1|9559.1|9569.3|9559.3|9568.3|9558.3|7
1636618420000|2021-11-11 08:13:40|9569.4|9559.4|9567.5|9557.5|9569.6|9559.6|9567.5|9557.5|4
1636618430000|2021-11-11 08:13:50|9567.9|9557.9|9569.5|9559.5|9569.5|9559.5|9567.9|9557.9|6
1636618440000|2021-11-11 08:14:00|9569.4|9559.4|9568.9|9558.9|9569.4|9559.4|9568.4|9558.4|4
1636618470000|2021-11-11 08:14:30|9569.1|9559.1|9566.5|9556.5|9569.8|9559.8|9564.1|9554.1|7
1636618480000|2021-11-11 08:14:40|9567|9557|9566.4|9556.4|9568.9|9558.9|9566.4|9556.4|8
1636618490000|2021-11-11 08:14:50|9565.9|9555.9|9567.1|9557.1|9568.1|9558.1|9565.4|9555.4|9
1636618500000|2021-11-11 08:15:00|9567|9557|9566.3|9556.3|9567|9557|9565.1|9555.1|12
1636618510000|2021-11-11 08:15:10|9566.8|9556.8|9567.5|9557.5|9568.1|9558.1|9566.8|9556.8|8
1636618520000|2021-11-11 08:15:20|9567.3|9557.3|9568.3|9558.3|9568.3|9558.3|9567.3|9557.3|7
1636618530000|2021-11-11 08:15:30|9568.1|9558.1|9568.5|9558.5|9569|9559|9567.5|9557.5|9
1636618540000|2021-11-11 08:15:40|9569.4|9559.4|9569.5|9559.5|9569.6|9559.6|9568.4|9558.4|8
1636618550000|2021-11-11 08:15:50|9569.8|9559.8|9569.5|9559.5|9569.8|9559.8|9569.5|9559.5|2
1636618560000|2021-11-11 08:16:00|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9568.4|9558.4|4
1636618570000|2021-11-11 08:16:10|9568.9|9558.9|9569.6|9559.6|9569.8|9559.8|9568.6|9558.6|5
1636618580000|2021-11-11 08:16:20|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|1
1636618590000|2021-11-11 08:16:30|9570.1|9560.1|9569|9559|9570.1|9560.1|9569|9559|2
1636618600000|2021-11-11 08:16:40|9569.3|9559.3|9570.4|9560.4|9570.4|9560.4|9569.3|9559.3|3
1636618610000|2021-11-11 08:16:50|9570.6|9560.6|9572.8|9562.8|9572.8|9562.8|9570.5|9560.5|4
1636618620000|2021-11-11 08:17:00|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9572.9|9562.9|4
1636618630000|2021-11-11 08:17:10|9573.4|9563.4|9576|9566|9576|9566|9573.4|9563.4|3
1636618640000|2021-11-11 08:17:20|9575.9|9565.9|9575.4|9565.4|9575.9|9565.9|9575.4|9565.4|2
1636618650000|2021-11-11 08:17:30|9575.1|9565.1|9573|9563|9575.1|9565.1|9573|9563|5
1636618660000|2021-11-11 08:17:40|9573.3|9563.3|9573.1|9563.1|9573.4|9563.4|9573.1|9563.1|3
1636618670000|2021-11-11 08:17:50|9573|9563|9573.9|9563.9|9573.9|9563.9|9573|9563|3
1636618680000|2021-11-11 08:18:00|9573.4|9563.4|9570.3|9560.3|9573.4|9563.4|9570.3|9560.3|5
1636618690000|2021-11-11 08:18:10|9570|9560|9569.4|9559.4|9570|9560|9569.4|9559.4|3
1636618700000|2021-11-11 08:18:20|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1636618710000|2021-11-11 08:18:30|9569|9559|9567.1|9557.1|9569|9559|9566.9|9556.9|8
1636618720000|2021-11-11 08:18:40|9566.9|9556.9|9567|9557|9567|9557|9565.9|9555.9|5
1636618740000|2021-11-11 08:19:00|9566.9|9556.9|9567.9|9557.9|9567.9|9557.9|9564.9|9554.9|7
1636618750000|2021-11-11 08:19:10|9568.3|9558.3|9566.6|9556.6|9568.3|9558.3|9566.6|9556.6|4
1636618760000|2021-11-11 08:19:20|9566.8|9556.8|9567|9557|9567|9557|9566.6|9556.6|4
1636618770000|2021-11-11 08:19:30|9567.3|9557.3|9566.8|9556.8|9567.9|9557.9|9566.8|9556.8|7
1636618790000|2021-11-11 08:19:50|9566.6|9556.6|9565|9555|9566.6|9556.6|9564.6|9554.6|4
1636618800000|2021-11-11 08:20:00|9565.5|9555.5|9565.6|9555.6|9566.5|9556.5|9565.5|9555.5|4
1636618810000|2021-11-11 08:20:10|9565|9555|9562.1|9552.1|9565|9555|9562.1|9552.1|3
1636618820000|2021-11-11 08:20:20|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|1
1636618830000|2021-11-11 08:20:30|9561.4|9551.4|9563.4|9553.4|9563.8|9553.8|9561.4|9551.4|5
1636618840000|2021-11-11 08:20:40|9563.1|9553.1|9563.5|9553.5|9563.5|9553.5|9562.6|9552.6|5
1636618850000|2021-11-11 08:20:50|9564.4|9554.4|9564.4|9554.4|9564.4|9554.4|9564.4|9554.4|1
1636618860000|2021-11-11 08:21:00|9564.8|9554.8|9565.4|9555.4|9565.4|9555.4|9564.8|9554.8|3
1636618870000|2021-11-11 08:21:10|9565|9555|9565.8|9555.8|9566.3|9556.3|9565|9555|6
1636618880000|2021-11-11 08:21:20|9565.4|9555.4|9563|9553|9565.4|9555.4|9561.6|9551.6|7
1636618890000|2021-11-11 08:21:30|9563.5|9553.5|9567.1|9557.1|9567.1|9557.1|9563.5|9553.5|2
1636618900000|2021-11-11 08:21:40|9568.4|9558.4|9567.6|9557.6|9568.4|9558.4|9567.6|9557.6|4
1636618920000|2021-11-11 08:22:00|9567.8|9557.8|9568.9|9558.9|9568.9|9558.9|9567.8|9557.8|3
1636618930000|2021-11-11 08:22:10|9569.8|9559.8|9569.9|9559.9|9570|9560|9569.8|9559.8|4
1636618940000|2021-11-11 08:22:20|9569.6|9559.6|9568.6|9558.6|9569.6|9559.6|9568.6|9558.6|4
1636618950000|2021-11-11 08:22:30|9568|9558|9567.5|9557.5|9568|9558|9567.5|9557.5|2
1636618970000|2021-11-11 08:22:50|9568|9558|9568.5|9558.5|9569|9559|9568|9558|5
1636618980000|2021-11-11 08:23:00|9568.8|9558.8|9570.4|9560.4|9570.4|9560.4|9568.8|9558.8|4
1636618990000|2021-11-11 08:23:10|9570.5|9560.5|9571.8|9561.8|9571.8|9561.8|9570.5|9560.5|2
1636619010000|2021-11-11 08:23:30|9572|9562|9572|9562|9572|9562|9572|9562|1
1636619020000|2021-11-11 08:23:40|9572.8|9562.8|9575.3|9565.3|9575.3|9565.3|9572.8|9562.8|3
1636619030000|2021-11-11 08:23:50|9575.5|9565.5|9578.1|9568.1|9578.1|9568.1|9575.5|9565.5|8
1636619040000|2021-11-11 08:24:00|9577.5|9567.5|9580.6|9570.6|9581|9571|9577.5|9567.5|6
1636619050000|2021-11-11 08:24:10|9580.5|9570.5|9580.3|9570.3|9580.5|9570.5|9579.8|9569.8|4
1636619060000|2021-11-11 08:24:20|9580.4|9570.4|9580.9|9570.9|9581|9571|9580.4|9570.4|3
1636619070000|2021-11-11 08:24:30|9580.8|9570.8|9579.9|9569.9|9580.8|9570.8|9579.9|9569.9|2
1636619080000|2021-11-11 08:24:40|9580|9570|9579.6|9569.6|9580|9570|9579.6|9569.6|2
1636619090000|2021-11-11 08:24:50|9579.5|9569.5|9581.8|9571.8|9581.8|9571.8|9579.5|9569.5|3
1636619100000|2021-11-11 08:25:00|9581.6|9571.6|9581.3|9571.3|9581.6|9571.6|9581.3|9571.3|2
1636619110000|2021-11-11 08:25:10|9581.5|9571.5|9581.9|9571.9|9581.9|9571.9|9581.5|9571.5|2
1636619120000|2021-11-11 08:25:20|9581.6|9571.6|9582.5|9572.5|9582.5|9572.5|9581.4|9571.4|5
1636619130000|2021-11-11 08:25:30|9582.4|9572.4|9582.6|9572.6|9582.6|9572.6|9582.4|9572.4|3
1636619140000|2021-11-11 08:25:40|9582.5|9572.5|9578.4|9568.4|9582.5|9572.5|9578.4|9568.4|6
1636619150000|2021-11-11 08:25:50|9578.3|9568.3|9578.8|9568.8|9578.8|9568.8|9576.6|9566.6|6
1636619160000|2021-11-11 08:26:00|9579|9569|9579.5|9569.5|9579.5|9569.5|9579|9569|2
1636619170000|2021-11-11 08:26:10|9579.4|9569.4|9578.9|9568.9|9579.4|9569.4|9578.5|9568.5|5
1636619180000|2021-11-11 08:26:20|9579.3|9569.3|9578.5|9568.5|9579.5|9569.5|9578.5|9568.5|5
1636619190000|2021-11-11 08:26:30|9579.3|9569.3|9578.3|9568.3|9580|9570|9578.3|9568.3|5
1636619200000|2021-11-11 08:26:40|9577.9|9567.9|9575.4|9565.4|9578.3|9568.3|9575.4|9565.4|4
1636619210000|2021-11-11 08:26:50|9575.5|9565.5|9573.4|9563.4|9575.5|9565.5|9573.4|9563.4|3
1636619220000|2021-11-11 08:27:00|9573.6|9563.6|9574.6|9564.6|9575|9565|9573.6|9563.6|3
1636619230000|2021-11-11 08:27:10|9575|9565|9573.3|9563.3|9575|9565|9573.3|9563.3|4
1636619240000|2021-11-11 08:27:20|9573.8|9563.8|9573.4|9563.4|9573.8|9563.8|9573.4|9563.4|2
1636619250000|2021-11-11 08:27:30|9572.5|9562.5|9570.3|9560.3|9572.5|9562.5|9569.8|9559.8|8
1636619260000|2021-11-11 08:27:40|9570.4|9560.4|9570.4|9560.4|9570.8|9560.8|9570.4|9560.4|4
1636619270000|2021-11-11 08:27:50|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1636619280000|2021-11-11 08:28:00|9570.1|9560.1|9572.5|9562.5|9572.5|9562.5|9570.1|9560.1|7
1636619300000|2021-11-11 08:28:20|9572.6|9562.6|9572.1|9562.1|9572.6|9562.6|9572.1|9562.1|3
1636619320000|2021-11-11 08:28:40|9572.6|9562.6|9572.6|9562.6|9573.1|9563.1|9572.6|9562.6|4
1636619330000|2021-11-11 08:28:50|9573.1|9563.1|9574|9564|9574|9564|9573.1|9563.1|2
1636619340000|2021-11-11 08:29:00|9573.1|9563.1|9572.6|9562.6|9573.1|9563.1|9572.6|9562.6|2
1636619350000|2021-11-11 08:29:10|9573.3|9563.3|9574.1|9564.1|9574.1|9564.1|9573.3|9563.3|4
1636619360000|2021-11-11 08:29:20|9574.6|9564.6|9573|9563|9574.6|9564.6|9573|9563|4
1636619380000|2021-11-11 08:29:40|9572.9|9562.9|9575|9565|9575|9565|9572.9|9562.9|4
1636619400000|2021-11-11 08:30:00|9575.3|9565.3|9575.9|9565.9|9576.3|9566.3|9575|9565|7
1636619410000|2021-11-11 08:30:10|9576.1|9566.1|9578.3|9568.3|9578.3|9568.3|9576.1|9566.1|6
1636619420000|2021-11-11 08:30:20|9578.9|9568.9|9578.8|9568.8|9579.3|9569.3|9578.4|9568.4|6
1636619430000|2021-11-11 08:30:30|9579|9569|9579|9569|9579.3|9569.3|9578.8|9568.8|5
1636619440000|2021-11-11 08:30:40|9578.6|9568.6|9578.9|9568.9|9578.9|9568.9|9578.5|9568.5|3
1636619450000|2021-11-11 08:30:50|9579.3|9569.3|9580.1|9570.1|9581|9571|9579.3|9569.3|5
1636619460000|2021-11-11 08:31:00|9580|9570|9580.1|9570.1|9580.3|9570.3|9579.3|9569.3|8
1636619470000|2021-11-11 08:31:10|9580|9570|9579.8|9569.8|9580|9570|9579.3|9569.3|3
1636619490000|2021-11-11 08:31:30|9579.9|9569.9|9581.1|9571.1|9581.8|9571.8|9579.9|9569.9|8
1636619500000|2021-11-11 08:31:40|9581.4|9571.4|9584.6|9574.6|9585.3|9575.3|9581.4|9571.4|5
1636619510000|2021-11-11 08:31:50|9584.3|9574.3|9584.9|9574.9|9584.9|9574.9|9584.3|9574.3|3
1636619520000|2021-11-11 08:32:00|9584.8|9574.8|9584.5|9574.5|9584.8|9574.8|9584.4|9574.4|3
1636619540000|2021-11-11 08:32:20|9584.9|9574.9|9585.1|9575.1|9585.1|9575.1|9584.9|9574.9|2
1636619550000|2021-11-11 08:32:30|9585|9575|9580.4|9570.4|9585|9575|9580.4|9570.4|5
1636619560000|2021-11-11 08:32:40|9580.6|9570.6|9580.5|9570.5|9581.8|9571.8|9580.5|9570.5|7
1636619570000|2021-11-11 08:32:50|9580.3|9570.3|9579.3|9569.3|9580.3|9570.3|9578.4|9568.4|10
1636619580000|2021-11-11 08:33:00|9579.8|9569.8|9579.6|9569.6|9580.1|9570.1|9579.6|9569.6|5
1636619590000|2021-11-11 08:33:10|9580|9570|9580.3|9570.3|9580.8|9570.8|9580|9570|5
1636619600000|2021-11-11 08:33:20|9580|9570|9579.5|9569.5|9580|9570|9579.5|9569.5|2
1636619610000|2021-11-11 08:33:30|9580|9570|9581|9571|9581|9571|9580|9570|4
1636619630000|2021-11-11 08:33:50|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1636619640000|2021-11-11 08:34:00|9581.4|9571.4|9581.3|9571.3|9581.4|9571.4|9581.3|9571.3|2
1636619650000|2021-11-11 08:34:10|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|1
1636619660000|2021-11-11 08:34:20|9581.1|9571.1|9582.8|9572.8|9583|9573|9581.1|9571.1|9
1636619670000|2021-11-11 08:34:30|9582.6|9572.6|9583.5|9573.5|9583.5|9573.5|9582|9572|6
1636619680000|2021-11-11 08:34:40|9583.8|9573.8|9584|9574|9584|9574|9583.8|9573.8|2
1636619690000|2021-11-11 08:34:50|9583.9|9573.9|9584.3|9574.3|9584.3|9574.3|9581.9|9571.9|6
1636619700000|2021-11-11 08:35:00|9584|9574|9583.9|9573.9|9584|9574|9583.5|9573.5|4
1636619710000|2021-11-11 08:35:10|9584.5|9574.5|9585|9575|9585|9575|9584.5|9574.5|2
1636619720000|2021-11-11 08:35:20|9584.9|9574.9|9583.3|9573.3|9584.9|9574.9|9583.3|9573.3|4
1636619730000|2021-11-11 08:35:30|9583.8|9573.8|9583.9|9573.9|9583.9|9573.9|9583.8|9573.8|2
1636619750000|2021-11-11 08:35:50|9584.3|9574.3|9584.4|9574.4|9584.4|9574.4|9584.3|9574.3|2
1636619760000|2021-11-11 08:36:00|9584.8|9574.8|9586.3|9576.3|9586.3|9576.3|9584.8|9574.8|4
1636619770000|2021-11-11 08:36:10|9585.9|9575.9|9582.3|9572.3|9585.9|9575.9|9582.3|9572.3|6
1636619780000|2021-11-11 08:36:20|9582.5|9572.5|9583|9573|9583|9573|9582.5|9572.5|3
1636619790000|2021-11-11 08:36:30|9583.3|9573.3|9583.5|9573.5|9583.5|9573.5|9583.3|9573.3|2
1636619800000|2021-11-11 08:36:40|9583.4|9573.4|9583|9573|9583.4|9573.4|9583|9573|2
1636619830000|2021-11-11 08:37:10|9582.1|9572.1|9582.3|9572.3|9582.6|9572.6|9582.1|9572.1|6
1636619840000|2021-11-11 08:37:20|9582.5|9572.5|9582|9572|9582.5|9572.5|9582|9572|3
1636619850000|2021-11-11 08:37:30|9582.3|9572.3|9581.9|9571.9|9583|9573|9581.9|9571.9|6
1636619860000|2021-11-11 08:37:40|9582.1|9572.1|9582.8|9572.8|9582.8|9572.8|9582.1|9572.1|2
1636619870000|2021-11-11 08:37:50|9582.5|9572.5|9581.6|9571.6|9582.5|9572.5|9581.6|9571.6|2
1636619880000|2021-11-11 08:38:00|9581.1|9571.1|9582.1|9572.1|9582.1|9572.1|9581.1|9571.1|2
1636619900000|2021-11-11 08:38:20|9582.3|9572.3|9582.5|9572.5|9583|9573|9582.3|9572.3|3
1636619910000|2021-11-11 08:38:30|9582.9|9572.9|9583.3|9573.3|9584.5|9574.5|9582.9|9572.9|7
1636619920000|2021-11-11 08:38:40|9583.6|9573.6|9586|9576|9586|9576|9583.6|9573.6|4
1636619930000|2021-11-11 08:38:50|9586.1|9576.1|9585.6|9575.6|9586.1|9576.1|9585.6|9575.6|3
1636619940000|2021-11-11 08:39:00|9585.8|9575.8|9585.8|9575.8|9585.9|9575.9|9585.6|9575.6|5
1636619960000|2021-11-11 08:39:20|9585.6|9575.6|9584.9|9574.9|9585.6|9575.6|9583.9|9573.9|5
1636619970000|2021-11-11 08:39:30|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|1
1636619990000|2021-11-11 08:39:50|9585.9|9575.9|9589.4|9579.4|9589.4|9579.4|9585.9|9575.9|6
1636620000000|2021-11-11 08:40:00|9589.8|9579.8|9596.3|9586.3|9596.3|9586.3|9589.8|9579.8|8
1636620010000|2021-11-11 08:40:10|9596.5|9586.5|9596.8|9586.8|9597.8|9587.8|9596.5|9586.5|6
1636620020000|2021-11-11 08:40:20|9597|9587|9601.6|9591.6|9602.4|9592.4|9597|9587|8
1636620030000|2021-11-11 08:40:30|9601.8|9591.8|9604.4|9594.4|9604.5|9594.5|9601.8|9591.8|15
1636620040000|2021-11-11 08:40:40|9604|9594|9603.9|9593.9|9604.4|9594.4|9603.9|9593.9|5
1636620050000|2021-11-11 08:40:50|9603.8|9593.8|9603.5|9593.5|9604|9594|9603.4|9593.4|4
1636620060000|2021-11-11 08:41:00|9603.3|9593.3|9603.1|9593.1|9603.3|9593.3|9602.9|9592.9|4
1636620070000|2021-11-11 08:41:10|9602.8|9592.8|9603|9593|9603|9593|9602.8|9592.8|2
1636620080000|2021-11-11 08:41:20|9602.9|9592.9|9603|9593|9603.5|9593.5|9602.4|9592.4|7
1636620090000|2021-11-11 08:41:30|9603.3|9593.3|9603.8|9593.8|9603.8|9593.8|9603.3|9593.3|5
1636620100000|2021-11-11 08:41:40|9603.5|9593.5|9603.4|9593.4|9603.5|9593.5|9602.9|9592.9|7
1636620110000|2021-11-11 08:41:50|9603.5|9593.5|9605.6|9595.6|9605.6|9595.6|9603.5|9593.5|5
1636620120000|2021-11-11 08:42:00|9606.5|9596.5|9607.6|9597.6|9607.6|9597.6|9606.5|9596.5|5
1636620140000|2021-11-11 08:42:20|9606.6|9596.6|9608.9|9598.9|9609.4|9599.4|9606.4|9596.4|10
1636620150000|2021-11-11 08:42:30|9609|9599|9608.9|9598.9|9609|9599|9608.9|9598.9|2
1636620160000|2021-11-11 08:42:40|9609.1|9599.1|9612.9|9602.9|9612.9|9602.9|9609.1|9599.1|6
1636620170000|2021-11-11 08:42:50|9613|9603|9615.1|9605.1|9615.1|9605.1|9612.9|9602.9|8
1636620180000|2021-11-11 08:43:00|9615|9605|9613.3|9603.3|9615.3|9605.3|9613.3|9603.3|7
1636620190000|2021-11-11 08:43:10|9613.6|9603.6|9616.5|9606.5|9616.5|9606.5|9613.6|9603.6|6
1636620200000|2021-11-11 08:43:20|9616.6|9606.6|9617.5|9607.5|9617.5|9607.5|9615.9|9605.9|11
1636620210000|2021-11-11 08:43:30|9618.5|9608.5|9623|9613|9623|9613|9618.5|9608.5|3
1636620220000|2021-11-11 08:43:40|9624.3|9614.3|9625.9|9615.9|9626|9616|9624.3|9614.3|5
1636620230000|2021-11-11 08:43:50|9625.8|9615.8|9620.4|9610.4|9625.8|9615.8|9620.4|9610.4|5
1636620240000|2021-11-11 08:44:00|9620.3|9610.3|9620.4|9610.4|9620.4|9610.4|9620|9610|4
1636620260000|2021-11-11 08:44:20|9620.5|9610.5|9622.5|9612.5|9622.6|9612.6|9620.5|9610.5|3
1636620270000|2021-11-11 08:44:30|9622.8|9612.8|9624|9614|9624|9614|9622.8|9612.8|2
1636620290000|2021-11-11 08:44:50|9623.5|9613.5|9622.5|9612.5|9623.5|9613.5|9622.5|9612.5|2
1636620310000|2021-11-11 08:45:10|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|1
1636620320000|2021-11-11 08:45:20|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1636620330000|2021-11-11 08:45:30|9622.8|9612.8|9623.9|9613.9|9623.9|9613.9|9622.8|9612.8|2
1636620350000|2021-11-11 08:45:50|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|1
1636620360000|2021-11-11 08:46:00|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|1
1636620370000|2021-11-11 08:46:10|9623.5|9613.5|9623.4|9613.4|9623.8|9613.8|9623.4|9613.4|5
1636620380000|2021-11-11 08:46:20|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|1
1636620400000|2021-11-11 08:46:40|9623.6|9613.6|9622.3|9612.3|9623.6|9613.6|9622.3|9612.3|4
1636620410000|2021-11-11 08:46:50|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1636620420000|2021-11-11 08:47:00|9622.3|9612.3|9622.4|9612.4|9622.4|9612.4|9621.4|9611.4|5
1636620430000|2021-11-11 08:47:10|9621.8|9611.8|9618.1|9608.1|9621.8|9611.8|9618.1|9608.1|6
1636620440000|2021-11-11 08:47:20|9618.4|9608.4|9617.1|9607.1|9618.5|9608.5|9617.1|9607.1|6
1636620450000|2021-11-11 08:47:30|9617.3|9607.3|9618.3|9608.3|9618.8|9608.8|9617.3|9607.3|9
1636620460000|2021-11-11 08:47:40|9618.5|9608.5|9617.3|9607.3|9618.5|9608.5|9617.3|9607.3|5
1636620470000|2021-11-11 08:47:50|9617|9607|9615.9|9605.9|9617|9607|9615.4|9605.4|8
1636620480000|2021-11-11 08:48:00|9615.8|9605.8|9616|9606|9616|9606|9615.8|9605.8|2
1636620490000|2021-11-11 08:48:10|9616.1|9606.1|9617.4|9607.4|9617.4|9607.4|9616.1|9606.1|2
1636620500000|2021-11-11 08:48:20|9616.6|9606.6|9617.4|9607.4|9617.4|9607.4|9616.6|9606.6|2
1636620510000|2021-11-11 08:48:30|9617.6|9607.6|9618|9608|9619.8|9609.8|9617.6|9607.6|8
1636620520000|2021-11-11 08:48:40|9617.9|9607.9|9613.6|9603.6|9617.9|9607.9|9613.6|9603.6|9
1636620530000|2021-11-11 08:48:50|9613.9|9603.9|9617.3|9607.3|9617.3|9607.3|9613.9|9603.9|6
1636620550000|2021-11-11 08:49:10|9617.4|9607.4|9617.4|9607.4|9617.4|9607.4|9617.4|9607.4|1
1636620560000|2021-11-11 08:49:20|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|1
1636620570000|2021-11-11 08:49:30|9616.3|9606.3|9615.4|9605.4|9616.3|9606.3|9615.4|9605.4|2
1636620580000|2021-11-11 08:49:40|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|1
1636620590000|2021-11-11 08:49:50|9614.8|9604.8|9612.8|9602.8|9614.8|9604.8|9612.8|9602.8|3
1636620600000|2021-11-11 08:50:00|9612.6|9602.6|9612.6|9602.6|9612.8|9602.8|9612.6|9602.6|3
1636620610000|2021-11-11 08:50:10|9613|9603|9618.1|9608.1|9618.5|9608.5|9613|9603|8
1636620620000|2021-11-11 08:50:20|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1636620630000|2021-11-11 08:50:30|9618.9|9608.9|9618.9|9608.9|9618.9|9608.9|9618.9|9608.9|1
1636620640000|2021-11-11 08:50:40|9618.5|9608.5|9617.9|9607.9|9618.5|9608.5|9617.1|9607.1|4
1636620650000|2021-11-11 08:50:50|9618.3|9608.3|9618.5|9608.5|9618.5|9608.5|9618.3|9608.3|2
1636620660000|2021-11-11 08:51:00|9618.3|9608.3|9618.5|9608.5|9618.5|9608.5|9618.3|9608.3|2
1636620680000|2021-11-11 08:51:20|9618.3|9608.3|9617.4|9607.4|9618.3|9608.3|9617.4|9607.4|3
1636620690000|2021-11-11 08:51:30|9617.1|9607.1|9617.4|9607.4|9617.4|9607.4|9617|9607|3
1636620700000|2021-11-11 08:51:40|9617.5|9607.5|9618|9608|9618.1|9608.1|9617.5|9607.5|3
1636620710000|2021-11-11 08:51:50|9617.8|9607.8|9617.3|9607.3|9617.8|9607.8|9617.3|9607.3|5
1636620720000|2021-11-11 08:52:00|9617.5|9607.5|9618|9608|9618.1|9608.1|9617.5|9607.5|6
1636620730000|2021-11-11 08:52:10|9618.4|9608.4|9618|9608|9618.5|9608.5|9618|9608|4
1636620740000|2021-11-11 08:52:20|9617.8|9607.8|9618|9608|9618|9608|9617|9607|4
1636620750000|2021-11-11 08:52:30|9618.3|9608.3|9619.9|9609.9|9619.9|9609.9|9618.3|9608.3|6
1636620760000|2021-11-11 08:52:40|9621.5|9611.5|9621.8|9611.8|9621.8|9611.8|9621.4|9611.4|3
1636620770000|2021-11-11 08:52:50|9621|9611|9619.4|9609.4|9621|9611|9618.5|9608.5|3
1636620780000|2021-11-11 08:53:00|9618.9|9608.9|9619.5|9609.5|9619.9|9609.9|9618.1|9608.1|7
1636620790000|2021-11-11 08:53:10|9619.9|9609.9|9619|9609|9621.1|9611.1|9618.9|9608.9|8
1636620800000|2021-11-11 08:53:20|9619.1|9609.1|9620|9610|9620|9610|9618.4|9608.4|9
1636620810000|2021-11-11 08:53:30|9620.1|9610.1|9620.8|9610.8|9620.8|9610.8|9620.1|9610.1|3
1636620820000|2021-11-11 08:53:40|9620.4|9610.4|9620.3|9610.3|9620.4|9610.4|9620.3|9610.3|2
1636620830000|2021-11-11 08:53:50|9620.1|9610.1|9618.8|9608.8|9620.1|9610.1|9618.8|9608.8|2
1636620840000|2021-11-11 08:54:00|9618.9|9608.9|9619.6|9609.6|9619.6|9609.6|9618.9|9608.9|7
1636620850000|2021-11-11 08:54:10|9619.5|9609.5|9619.3|9609.3|9619.5|9609.5|9619.3|9609.3|2
1636620860000|2021-11-11 08:54:20|9618.9|9608.9|9618.3|9608.3|9618.9|9608.9|9618.3|9608.3|2
1636620870000|2021-11-11 08:54:30|9618|9608|9617.8|9607.8|9618|9608|9617.8|9607.8|2
1636620880000|2021-11-11 08:54:40|9617.5|9607.5|9617.3|9607.3|9617.5|9607.5|9616.8|9606.8|5
1636620890000|2021-11-11 08:54:50|9617|9607|9617|9607|9617|9607|9616.3|9606.3|3
1636620900000|2021-11-11 08:55:00|9617.4|9607.4|9618.4|9608.4|9618.4|9608.4|9617.4|9607.4|3
1636620910000|2021-11-11 08:55:10|9618.6|9608.6|9620.1|9610.1|9620.1|9610.1|9615.3|9605.3|9
1636620920000|2021-11-11 08:55:20|9620.8|9610.8|9620.3|9610.3|9621.4|9611.4|9620|9610|6
1636620930000|2021-11-11 08:55:30|9620.4|9610.4|9620.9|9610.9|9621.1|9611.1|9620.4|9610.4|4
1636620940000|2021-11-11 08:55:40|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|1
1636620970000|2021-11-11 08:56:10|9621.5|9611.5|9618.4|9608.4|9621.6|9611.6|9618.4|9608.4|7
1636620980000|2021-11-11 08:56:20|9618.1|9608.1|9618.1|9608.1|9618.1|9608.1|9618.1|9608.1|1
1636620990000|2021-11-11 08:56:30|9618|9608|9617.3|9607.3|9618|9608|9616.9|9606.9|6
1636621000000|2021-11-11 08:56:40|9616|9606|9613.1|9603.1|9616|9606|9612|9602|8
1636621010000|2021-11-11 08:56:50|9612.9|9602.9|9613|9603|9613.4|9603.4|9612.4|9602.4|6
1636621020000|2021-11-11 08:57:00|9612.6|9602.6|9614.1|9604.1|9615|9605|9612.6|9602.6|8
1636621030000|2021-11-11 08:57:10|9614|9604|9613.4|9603.4|9614|9604|9613.4|9603.4|2
1636621040000|2021-11-11 08:57:20|9613.1|9603.1|9613|9603|9613.1|9603.1|9613|9603|2
1636621050000|2021-11-11 08:57:30|9612.8|9602.8|9614.5|9604.5|9614.5|9604.5|9612.3|9602.3|5
1636621060000|2021-11-11 08:57:40|9614.9|9604.9|9615|9605|9615.5|9605.5|9614.9|9604.9|6
1636621070000|2021-11-11 08:57:50|9615.5|9605.5|9615|9605|9615.5|9605.5|9615|9605|2
1636621080000|2021-11-11 08:58:00|9615.5|9605.5|9613.5|9603.5|9615.5|9605.5|9613.5|9603.5|8
1636621100000|2021-11-11 08:58:20|9614|9604|9613.6|9603.6|9614|9604|9613.6|9603.6|2
1636621110000|2021-11-11 08:58:30|9612.3|9602.3|9609.8|9599.8|9612.3|9602.3|9609.8|9599.8|3
1636621120000|2021-11-11 08:58:40|9608.8|9598.8|9608.5|9598.5|9608.8|9598.8|9608.5|9598.5|2
1636621130000|2021-11-11 08:58:50|9608.6|9598.6|9608.6|9598.6|9610.3|9600.3|9608.6|9598.6|7
1636621140000|2021-11-11 08:59:00|9609.4|9599.4|9611|9601|9611|9601|9609.4|9599.4|3
1636621150000|2021-11-11 08:59:10|9610.5|9600.5|9610.4|9600.4|9610.8|9600.8|9610.4|9600.4|4
1636621160000|2021-11-11 08:59:20|9610.1|9600.1|9610.4|9600.4|9611|9601|9610|9600|6
1636621170000|2021-11-11 08:59:30|9610.1|9600.1|9611.8|9601.8|9612|9602|9610|9600|6
1636621180000|2021-11-11 08:59:40|9612.1|9602.1|9613.3|9603.3|9614.3|9604.3|9612.1|9602.1|5
1636621190000|2021-11-11 08:59:50|9612.3|9602.3|9614.5|9604.5|9614.5|9604.5|9612.1|9602.1|4
1636621200000|2021-11-11 09:00:00|9614.8|9604.8|9615|9605|9615|9605|9614.8|9604.8|4
1636621210000|2021-11-11 09:00:10|9615.3|9605.3|9614.6|9604.6|9615.8|9605.8|9613.3|9603.3|8
1636621220000|2021-11-11 09:00:20|9614.5|9604.5|9612.8|9602.8|9614.5|9604.5|9612.8|9602.8|4
1636621230000|2021-11-11 09:00:30|9612.6|9602.6|9609.5|9599.5|9612.6|9602.6|9609.5|9599.5|6
1636621240000|2021-11-11 09:00:40|9609.4|9599.4|9608.9|9598.9|9609.4|9599.4|9608.9|9598.9|2
1636621260000|2021-11-11 09:01:00|9609.1|9599.1|9609.4|9599.4|9610.6|9600.6|9609.1|9599.1|5
1636621270000|2021-11-11 09:01:10|9609.8|9599.8|9609|9599|9609.8|9599.8|9609|9599|4
1636621280000|2021-11-11 09:01:20|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1636621300000|2021-11-11 09:01:40|9607.9|9597.9|9606.3|9596.3|9607.9|9597.9|9606.3|9596.3|2
1636621310000|2021-11-11 09:01:50|9606|9596|9606.4|9596.4|9606.5|9596.5|9606|9596|3
1636621320000|2021-11-11 09:02:00|9608.4|9598.4|9606.1|9596.1|9609.3|9599.3|9606.1|9596.1|8
1636621330000|2021-11-11 09:02:10|9605.5|9595.5|9598|9588|9605.5|9595.5|9598|9588|14
1636621340000|2021-11-11 09:02:20|9597.5|9587.5|9597|9587|9598.6|9588.6|9595.6|9585.6|12
1636621350000|2021-11-11 09:02:30|9596.1|9586.1|9593.8|9583.8|9596.6|9586.6|9593.6|9583.6|11
1636621360000|2021-11-11 09:02:40|9594.1|9584.1|9594.4|9584.4|9594.9|9584.9|9593.8|9583.8|6
1636621370000|2021-11-11 09:02:50|9594.3|9584.3|9593.4|9583.4|9594.3|9584.3|9593.4|9583.4|3
1636621380000|2021-11-11 09:03:00|9593.1|9583.1|9594.3|9584.3|9594.5|9584.5|9592.9|9582.9|8
1636621390000|2021-11-11 09:03:10|9594.4|9584.4|9592.5|9582.5|9595.5|9585.5|9592.5|9582.5|7
1636621400000|2021-11-11 09:03:20|9593.3|9583.3|9593|9583|9594.4|9584.4|9592.8|9582.8|7
1636621410000|2021-11-11 09:03:30|9593.1|9583.1|9594|9584|9594|9584|9593.1|9583.1|3
1636621420000|2021-11-11 09:03:40|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|1
1636621430000|2021-11-11 09:03:50|9595.4|9585.4|9593|9583|9595.4|9585.4|9593|9583|4
1636621440000|2021-11-11 09:04:00|9593.4|9583.4|9593|9583|9593.4|9583.4|9593|9583|3
1636621450000|2021-11-11 09:04:10|9593.3|9583.3|9591.5|9581.5|9593.4|9583.4|9591.1|9581.1|6
1636621460000|2021-11-11 09:04:20|9591.9|9581.9|9592.6|9582.6|9592.6|9582.6|9591.9|9581.9|2
1636621470000|2021-11-11 09:04:30|9593|9583|9594|9584|9594|9584|9593|9583|3
1636621490000|2021-11-11 09:04:50|9594.9|9584.9|9593.9|9583.9|9594.9|9584.9|9593.9|9583.9|2
1636621510000|2021-11-11 09:05:10|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|9593.3|9583.3|3
1636621520000|2021-11-11 09:05:20|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|1
1636621540000|2021-11-11 09:05:40|9594|9584|9593.9|9583.9|9594|9584|9593.9|9583.9|2
1636621550000|2021-11-11 09:05:50|9594|9584|9594.4|9584.4|9594.4|9584.4|9594|9584|3
1636621560000|2021-11-11 09:06:00|9595.3|9585.3|9594.4|9584.4|9595.3|9585.3|9594.4|9584.4|4
1636621580000|2021-11-11 09:06:20|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1636621620000|2021-11-11 09:07:00|9594.1|9584.1|9591.8|9581.8|9594.1|9584.1|9591.8|9581.8|2
1636621630000|2021-11-11 09:07:10|9592.4|9582.4|9592|9582|9592.9|9582.9|9592|9582|4
1636621640000|2021-11-11 09:07:20|9592.5|9582.5|9592.4|9582.4|9592.5|9582.5|9591.8|9581.8|5
1636621650000|2021-11-11 09:07:30|9593.6|9583.6|9593.8|9583.8|9593.8|9583.8|9593.6|9583.6|2
1636621660000|2021-11-11 09:07:40|9593.9|9583.9|9595.5|9585.5|9595.5|9585.5|9593.9|9583.9|6
1636621670000|2021-11-11 09:07:50|9595.9|9585.9|9597.5|9587.5|9597.8|9587.8|9595.9|9585.9|10
1636621680000|2021-11-11 09:08:00|9597.1|9587.1|9597|9587|9597.1|9587.1|9597|9587|2
1636621690000|2021-11-11 09:08:10|9596.6|9586.6|9592.9|9582.9|9596.6|9586.6|9592.9|9582.9|3
1636621700000|2021-11-11 09:08:20|9593|9583|9593.4|9583.4|9594|9584|9593|9583|6
1636621710000|2021-11-11 09:08:30|9593|9583|9592.9|9582.9|9593|9583|9592.9|9582.9|2
1636621730000|2021-11-11 09:08:50|9593|9583|9593|9583|9593.5|9583.5|9593|9583|4
1636621740000|2021-11-11 09:09:00|9593.8|9583.8|9593.4|9583.4|9593.8|9583.8|9593.4|9583.4|2
1636621750000|2021-11-11 09:09:10|9593.3|9583.3|9593.1|9583.1|9593.3|9583.3|9593.1|9583.1|2
1636621760000|2021-11-11 09:09:20|9593|9583|9591.5|9581.5|9593|9583|9591.5|9581.5|2
1636621770000|2021-11-11 09:09:30|9591|9581|9591|9581|9591|9581|9591|9581|1
1636621780000|2021-11-11 09:09:40|9590.8|9580.8|9589.8|9579.8|9590.8|9580.8|9589.8|9579.8|2
1636621790000|2021-11-11 09:09:50|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|1
1636621800000|2021-11-11 09:10:00|9589.6|9579.6|9590.9|9580.9|9590.9|9580.9|9589.6|9579.6|4
1636621810000|2021-11-11 09:10:10|9591|9581|9593.3|9583.3|9593.3|9583.3|9591|9581|4
1636621820000|2021-11-11 09:10:20|9593.4|9583.4|9593.9|9583.9|9594.4|9584.4|9593.4|9583.4|8
1636621830000|2021-11-11 09:10:30|9593.6|9583.6|9594|9584|9594|9584|9593.6|9583.6|3
1636621850000|2021-11-11 09:10:50|9593.9|9583.9|9593.8|9583.8|9594|9584|9593.5|9583.5|4
1636621860000|2021-11-11 09:11:00|9593.6|9583.6|9590.6|9580.6|9593.6|9583.6|9590.6|9580.6|4
1636621870000|2021-11-11 09:11:10|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|1
1636621880000|2021-11-11 09:11:20|9590.6|9580.6|9590.9|9580.9|9590.9|9580.9|9590.6|9580.6|2
1636621910000|2021-11-11 09:11:50|9591.1|9581.1|9594.4|9584.4|9594.4|9584.4|9590.9|9580.9|4
1636621920000|2021-11-11 09:12:00|9594.6|9584.6|9595.4|9585.4|9595.4|9585.4|9594.6|9584.6|2
1636621930000|2021-11-11 09:12:10|9595|9585|9595|9585|9595|9585|9595|9585|1
1636621940000|2021-11-11 09:12:20|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|1
1636621950000|2021-11-11 09:12:30|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|1
1636621970000|2021-11-11 09:12:50|9595.9|9585.9|9599.9|9589.9|9599.9|9589.9|9595.9|9585.9|4
1636621980000|2021-11-11 09:13:00|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|1
1636621990000|2021-11-11 09:13:10|9599.9|9589.9|9600.6|9590.6|9600.6|9590.6|9599.9|9589.9|2
1636622000000|2021-11-11 09:13:20|9600.8|9590.8|9601.3|9591.3|9601.3|9591.3|9600.8|9590.8|4
1636622010000|2021-11-11 09:13:30|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|1
1636622020000|2021-11-11 09:13:40|9601.3|9591.3|9599.4|9589.4|9601.3|9591.3|9599.3|9589.3|4
1636622030000|2021-11-11 09:13:50|9599.5|9589.5|9599.8|9589.8|9599.8|9589.8|9599.5|9589.5|2
1636622040000|2021-11-11 09:14:00|9600|9590|9593.1|9583.1|9600|9590|9591.4|9581.4|7
1636622050000|2021-11-11 09:14:10|9593.4|9583.4|9593.1|9583.1|9593.4|9583.4|9593.1|9583.1|3
1636622060000|2021-11-11 09:14:20|9592.9|9582.9|9593.1|9583.1|9593.1|9583.1|9592.9|9582.9|2
1636622070000|2021-11-11 09:14:30|9593.4|9583.4|9595.4|9585.4|9596.3|9586.3|9593.4|9583.4|7
1636622080000|2021-11-11 09:14:40|9595|9585|9595.1|9585.1|9595.1|9585.1|9594.8|9584.8|4
1636622090000|2021-11-11 09:14:50|9594.9|9584.9|9594.5|9584.5|9595|9585|9594.1|9584.1|8
1636622100000|2021-11-11 09:15:00|9595|9585|9595.8|9585.8|9596.4|9586.4|9595|9585|12
1636622110000|2021-11-11 09:15:10|9595.9|9585.9|9595.4|9585.4|9596.4|9586.4|9595.4|9585.4|5
1636622120000|2021-11-11 09:15:20|9595.8|9585.8|9597|9587|9597|9587|9595.8|9585.8|3
1636622130000|2021-11-11 09:15:30|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|1
1636622150000|2021-11-11 09:15:50|9597.5|9587.5|9597.4|9587.4|9597.5|9587.5|9597.4|9587.4|2
1636622170000|2021-11-11 09:16:10|9597.5|9587.5|9597.9|9587.9|9597.9|9587.9|9597.5|9587.5|2
1636622190000|2021-11-11 09:16:30|9597.3|9587.3|9597.4|9587.4|9597.4|9587.4|9595.6|9585.6|4
1636622200000|2021-11-11 09:16:40|9597.5|9587.5|9598.3|9588.3|9599.3|9589.3|9597.5|9587.5|4
1636622210000|2021-11-11 09:16:50|9598.9|9588.9|9597.9|9587.9|9598.9|9588.9|9597.9|9587.9|3
1636622220000|2021-11-11 09:17:00|9597.6|9587.6|9598.3|9588.3|9598.3|9588.3|9597.6|9587.6|3
1636622240000|2021-11-11 09:17:20|9598.6|9588.6|9596.6|9586.6|9599|9589|9595.8|9585.8|6
1636622250000|2021-11-11 09:17:30|9596.9|9586.9|9594.3|9584.3|9596.9|9586.9|9594.3|9584.3|3
1636622260000|2021-11-11 09:17:40|9594.6|9584.6|9593.6|9583.6|9595.5|9585.5|9593.6|9583.6|5
1636622270000|2021-11-11 09:17:50|9593.1|9583.1|9593.8|9583.8|9593.8|9583.8|9593.1|9583.1|4
1636622280000|2021-11-11 09:18:00|9594.3|9584.3|9594.6|9584.6|9594.6|9584.6|9594.3|9584.3|2
1636622290000|2021-11-11 09:18:10|9594.1|9584.1|9593.1|9583.1|9594.1|9584.1|9592.6|9582.6|8
1636622300000|2021-11-11 09:18:20|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1636622310000|2021-11-11 09:18:30|9593.1|9583.1|9592.6|9582.6|9593.8|9583.8|9592.6|9582.6|7
1636622330000|2021-11-11 09:18:50|9591.8|9581.8|9591.5|9581.5|9592.3|9582.3|9590.8|9580.8|8
1636622340000|2021-11-11 09:19:00|9591.3|9581.3|9593.5|9583.5|9593.5|9583.5|9590.4|9580.4|6
1636622350000|2021-11-11 09:19:10|9593.8|9583.8|9594.8|9584.8|9595.9|9585.9|9593.8|9583.8|5
1636622360000|2021-11-11 09:19:20|9595.6|9585.6|9598.5|9588.5|9598.5|9588.5|9595.6|9585.6|8
1636622370000|2021-11-11 09:19:30|9598.6|9588.6|9599|9589|9600|9590|9598.6|9588.6|5
1636622380000|2021-11-11 09:19:40|9597.9|9587.9|9597.6|9587.6|9597.9|9587.9|9597.6|9587.6|2
1636622390000|2021-11-11 09:19:50|9598|9588|9599.6|9589.6|9599.6|9589.6|9598|9588|4
1636622400000|2021-11-11 09:20:00|9599.4|9589.4|9598.8|9588.8|9599.4|9589.4|9598.8|9588.8|3
1636622440000|2021-11-11 09:20:40|9598.9|9588.9|9601.1|9591.1|9601.1|9591.1|9598.9|9588.9|4
1636622460000|2021-11-11 09:21:00|9601|9591|9601.5|9591.5|9601.5|9591.5|9601|9591|2
1636622470000|2021-11-11 09:21:10|9601.6|9591.6|9602.4|9592.4|9602.4|9592.4|9601.6|9591.6|3
1636622480000|2021-11-11 09:21:20|9602.8|9592.8|9605.5|9595.5|9605.5|9595.5|9602.8|9592.8|3
1636622490000|2021-11-11 09:21:30|9605.6|9595.6|9607.8|9597.8|9607.8|9597.8|9605.6|9595.6|7
1636622500000|2021-11-11 09:21:40|9608.3|9598.3|9606.9|9596.9|9608.3|9598.3|9604.8|9594.8|9
1636622510000|2021-11-11 09:21:50|9606.8|9596.8|9605.5|9595.5|9607.3|9597.3|9605.5|9595.5|6
1636622520000|2021-11-11 09:22:00|9605.3|9595.3|9605.4|9595.4|9605.4|9595.4|9605.3|9595.3|2
1636622530000|2021-11-11 09:22:10|9605.6|9595.6|9606.9|9596.9|9606.9|9596.9|9605.6|9595.6|2
1636622540000|2021-11-11 09:22:20|9608.1|9598.1|9610.3|9600.3|9610.3|9600.3|9606.6|9596.6|11
1636622550000|2021-11-11 09:22:30|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|1
1636622560000|2021-11-11 09:22:40|9610.3|9600.3|9610.6|9600.6|9611.3|9601.3|9610.3|9600.3|5
1636622570000|2021-11-11 09:22:50|9610|9600|9610|9600|9610|9600|9610|9600|1
1636622580000|2021-11-11 09:23:00|9610.5|9600.5|9610|9600|9610.5|9600.5|9610|9600|2
1636622590000|2021-11-11 09:23:10|9609.8|9599.8|9609.1|9599.1|9609.8|9599.8|9609.1|9599.1|2
1636622600000|2021-11-11 09:23:20|9608.4|9598.4|9608|9598|9608.4|9598.4|9608|9598|2
1636622610000|2021-11-11 09:23:30|9607.6|9597.6|9606.3|9596.3|9607.6|9597.6|9606.3|9596.3|4
1636622620000|2021-11-11 09:23:40|9606.5|9596.5|9607.3|9597.3|9607.3|9597.3|9606.5|9596.5|2
1636622630000|2021-11-11 09:23:50|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|1
1636622640000|2021-11-11 09:24:00|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1636622650000|2021-11-11 09:24:10|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1636622660000|2021-11-11 09:24:20|9608|9598|9608|9598|9608|9598|9608|9598|1
1636622680000|2021-11-11 09:24:40|9607.8|9597.8|9607.3|9597.3|9607.8|9597.8|9607.3|9597.3|2
1636622690000|2021-11-11 09:24:50|9607.5|9597.5|9608|9598|9608|9598|9607.5|9597.5|5
1636622700000|2021-11-11 09:25:00|9608.4|9598.4|9609.8|9599.8|9609.8|9599.8|9608.4|9598.4|6
1636622710000|2021-11-11 09:25:10|9609.6|9599.6|9609.3|9599.3|9610.1|9600.1|9609.3|9599.3|5
1636622720000|2021-11-11 09:25:20|9610.4|9600.4|9610.6|9600.6|9610.8|9600.8|9610.4|9600.4|3
1636622730000|2021-11-11 09:25:30|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|1
1636622740000|2021-11-11 09:25:40|9610.3|9600.3|9609.8|9599.8|9610.3|9600.3|9609.8|9599.8|2
1636622750000|2021-11-11 09:25:50|9609.9|9599.9|9609.8|9599.8|9610.1|9600.1|9609.8|9599.8|4
1636622760000|2021-11-11 09:26:00|9608.9|9598.9|9607.3|9597.3|9608.9|9598.9|9607.3|9597.3|3
1636622810000|2021-11-11 09:26:50|9607|9597|9607|9597|9607|9597|9607|9597|1
1636622820000|2021-11-11 09:27:00|9607.4|9597.4|9608.3|9598.3|9608.3|9598.3|9607.4|9597.4|3
1636622830000|2021-11-11 09:27:10|9608.1|9598.1|9607.3|9597.3|9608.1|9598.1|9607.1|9597.1|4
1636622840000|2021-11-11 09:27:20|9607.6|9597.6|9612.4|9602.4|9612.4|9602.4|9607.6|9597.6|11
1636622850000|2021-11-11 09:27:30|9612.9|9602.9|9611.8|9601.8|9612.9|9602.9|9611.5|9601.5|8
1636622860000|2021-11-11 09:27:40|9612.6|9602.6|9615.8|9605.8|9616.6|9606.6|9612.6|9602.6|5
1636622870000|2021-11-11 09:27:50|9615.9|9605.9|9619.3|9609.3|9619.3|9609.3|9615.9|9605.9|10
1636622880000|2021-11-11 09:28:00|9619.1|9609.1|9617.5|9607.5|9619.1|9609.1|9617.5|9607.5|3
1636622890000|2021-11-11 09:28:10|9617.3|9607.3|9616.3|9606.3|9617.3|9607.3|9616.3|9606.3|4
1636622900000|2021-11-11 09:28:20|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|1
1636622910000|2021-11-11 09:28:30|9614.5|9604.5|9612.4|9602.4|9614.5|9604.5|9611.4|9601.4|5
1636622930000|2021-11-11 09:28:50|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|1
1636622940000|2021-11-11 09:29:00|9611.6|9601.6|9610|9600|9611.6|9601.6|9610|9600|2
1636622950000|2021-11-11 09:29:10|9609.5|9599.5|9608.9|9598.9|9610.6|9600.6|9608.1|9598.1|9
1636622960000|2021-11-11 09:29:20|9609|9599|9609|9599|9609|9599|9609|9599|1
1636622990000|2021-11-11 09:29:50|9608.9|9598.9|9609.9|9599.9|9609.9|9599.9|9608.3|9598.3|6
1636623000000|2021-11-11 09:30:00|9610.3|9600.3|9610.3|9600.3|9611|9601|9610.3|9600.3|5
1636623010000|2021-11-11 09:30:10|9610.1|9600.1|9610.8|9600.8|9610.8|9600.8|9610.1|9600.1|4
1636623020000|2021-11-11 09:30:20|9611.3|9601.3|9610.8|9600.8|9611.3|9601.3|9610.8|9600.8|3
1636623030000|2021-11-11 09:30:30|9610.5|9600.5|9610.6|9600.6|9610.6|9600.6|9610.5|9600.5|2
1636623040000|2021-11-11 09:30:40|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|1
1636623050000|2021-11-11 09:30:50|9610.6|9600.6|9611.1|9601.1|9611.1|9601.1|9610.6|9600.6|2
1636623060000|2021-11-11 09:31:00|9611.5|9601.5|9612.4|9602.4|9613|9603|9611.5|9601.5|4
1636623070000|2021-11-11 09:31:10|9612.6|9602.6|9615.8|9605.8|9616.1|9606.1|9612.6|9602.6|5
1636623090000|2021-11-11 09:31:30|9615.1|9605.1|9614.5|9604.5|9615.1|9605.1|9614.5|9604.5|2
1636623100000|2021-11-11 09:31:40|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1636623110000|2021-11-11 09:31:50|9613.6|9603.6|9612.9|9602.9|9613.6|9603.6|9612.9|9602.9|4
1636623120000|2021-11-11 09:32:00|9612.8|9602.8|9611.3|9601.3|9612.8|9602.8|9611.3|9601.3|3
1636623130000|2021-11-11 09:32:10|9609.8|9599.8|9608.9|9598.9|9609.8|9599.8|9608.9|9598.9|2
1636623140000|2021-11-11 09:32:20|9608.6|9598.6|9609|9599|9609|9599|9608.4|9598.4|5
1636623160000|2021-11-11 09:32:40|9609.1|9599.1|9609.4|9599.4|9609.4|9599.4|9609.1|9599.1|2
1636623170000|2021-11-11 09:32:50|9609.9|9599.9|9611.1|9601.1|9611.1|9601.1|9609.9|9599.9|3
1636623180000|2021-11-11 09:33:00|9611.4|9601.4|9611.5|9601.5|9611.5|9601.5|9611.4|9601.4|2
1636623190000|2021-11-11 09:33:10|9611.6|9601.6|9611.8|9601.8|9611.8|9601.8|9611.6|9601.6|2
1636623210000|2021-11-11 09:33:30|9610.5|9600.5|9610.9|9600.9|9610.9|9600.9|9610.5|9600.5|2
1636623220000|2021-11-11 09:33:40|9611|9601|9611|9601|9611|9601|9611|9601|1
1636623230000|2021-11-11 09:33:50|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|1
1636623240000|2021-11-11 09:34:00|9610.5|9600.5|9611.3|9601.3|9611.3|9601.3|9610.5|9600.5|3
1636623250000|2021-11-11 09:34:10|9611.1|9601.1|9609.6|9599.6|9611.5|9601.5|9609.5|9599.5|6
1636623260000|2021-11-11 09:34:20|9608.9|9598.9|9609.6|9599.6|9609.6|9599.6|9608.9|9598.9|2
1636623270000|2021-11-11 09:34:30|9610.1|9600.1|9610.6|9600.6|9610.6|9600.6|9610.1|9600.1|2
1636623280000|2021-11-11 09:34:40|9610.4|9600.4|9611.3|9601.3|9611.3|9601.3|9610.3|9600.3|3
1636623290000|2021-11-11 09:34:50|9611.1|9601.1|9610.6|9600.6|9611.4|9601.4|9609.5|9599.5|7
1636623300000|2021-11-11 09:35:00|9610.4|9600.4|9608.4|9598.4|9610.4|9600.4|9608.4|9598.4|5
1636623310000|2021-11-11 09:35:10|9608.6|9598.6|9608.3|9598.3|9609.4|9599.4|9608.3|9598.3|4
1636623320000|2021-11-11 09:35:20|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|1
1636623330000|2021-11-11 09:35:30|9609.3|9599.3|9612.9|9602.9|9613.5|9603.5|9609.3|9599.3|4
1636623340000|2021-11-11 09:35:40|9612.3|9602.3|9614.9|9604.9|9614.9|9604.9|9612.3|9602.3|2
1636623350000|2021-11-11 09:35:50|9616|9606|9616.3|9606.3|9616.3|9606.3|9616|9606|2
1636623360000|2021-11-11 09:36:00|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|1
1636623370000|2021-11-11 09:36:10|9615.6|9605.6|9612.1|9602.1|9615.6|9605.6|9612.1|9602.1|5
1636623390000|2021-11-11 09:36:30|9612.8|9602.8|9611.4|9601.4|9612.8|9602.8|9611.4|9601.4|4
1636623400000|2021-11-11 09:36:40|9611.3|9601.3|9609.9|9599.9|9611.3|9601.3|9609.9|9599.9|3
1636623410000|2021-11-11 09:36:50|9609.1|9599.1|9609.8|9599.8|9609.8|9599.8|9609.1|9599.1|3
1636623420000|2021-11-11 09:37:00|9610.1|9600.1|9612.4|9602.4|9612.4|9602.4|9610.1|9600.1|3
1636623430000|2021-11-11 09:37:10|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|1
1636623440000|2021-11-11 09:37:20|9612.4|9602.4|9612.5|9602.5|9612.5|9602.5|9612.4|9602.4|2
1636623450000|2021-11-11 09:37:30|9612.4|9602.4|9612|9602|9612.4|9602.4|9612|9602|2
1636623470000|2021-11-11 09:37:50|9612.1|9602.1|9612.6|9602.6|9612.6|9602.6|9612.1|9602.1|2
1636623490000|2021-11-11 09:38:10|9612.8|9602.8|9609.8|9599.8|9612.8|9602.8|9609.8|9599.8|6
1636623500000|2021-11-11 09:38:20|9610.5|9600.5|9611.3|9601.3|9611.3|9601.3|9610.5|9600.5|3
1636623510000|2021-11-11 09:38:30|9611|9601|9611.5|9601.5|9612.8|9602.8|9611|9601|8
1636623530000|2021-11-11 09:38:50|9611.3|9601.3|9611.4|9601.4|9612|9602|9610.6|9600.6|4
1636623540000|2021-11-11 09:39:00|9612.3|9602.3|9613.1|9603.1|9613.3|9603.3|9612.3|9602.3|4
1636623550000|2021-11-11 09:39:10|9613.4|9603.4|9613.6|9603.6|9613.6|9603.6|9613|9603|3
1636623570000|2021-11-11 09:39:30|9614|9604|9614.6|9604.6|9614.6|9604.6|9614|9604|2
1636623580000|2021-11-11 09:39:40|9614.5|9604.5|9613.1|9603.1|9614.5|9604.5|9612.9|9602.9|4
1636623590000|2021-11-11 09:39:50|9613.5|9603.5|9614.4|9604.4|9614.4|9604.4|9613.1|9603.1|6
1636623600000|2021-11-11 09:40:00|9614.3|9604.3|9614.9|9604.9|9614.9|9604.9|9614.1|9604.1|3
1636623610000|2021-11-11 09:40:10|9614.5|9604.5|9613.9|9603.9|9614.6|9604.6|9613.9|9603.9|5
1636623620000|2021-11-11 09:40:20|9615.3|9605.3|9609.5|9599.5|9615.3|9605.3|9609.5|9599.5|8
1636623630000|2021-11-11 09:40:30|9609.3|9599.3|9609.4|9599.4|9609.4|9599.4|9609.1|9599.1|3
1636623640000|2021-11-11 09:40:40|9609.3|9599.3|9608.1|9598.1|9609.3|9599.3|9608.1|9598.1|6
1636623650000|2021-11-11 09:40:50|9607.8|9597.8|9608.8|9598.8|9609.1|9599.1|9607.8|9597.8|9
1636623660000|2021-11-11 09:41:00|9609|9599|9607.8|9597.8|9609|9599|9607.4|9597.4|5
1636623670000|2021-11-11 09:41:10|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1636623680000|2021-11-11 09:41:20|9608.5|9598.5|9609.6|9599.6|9610.6|9600.6|9608.5|9598.5|6
1636623690000|2021-11-11 09:41:30|9609.9|9599.9|9609.6|9599.6|9611.4|9601.4|9609.6|9599.6|8
1636623700000|2021-11-11 09:41:40|9609.1|9599.1|9608.3|9598.3|9609.1|9599.1|9607.8|9597.8|4
1636623710000|2021-11-11 09:41:50|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1636623720000|2021-11-11 09:42:00|9608|9598|9607.9|9597.9|9608.5|9598.5|9607.9|9597.9|3
1636623730000|2021-11-11 09:42:10|9608.1|9598.1|9607.9|9597.9|9608.1|9598.1|9607.9|9597.9|3
1636623740000|2021-11-11 09:42:20|9607.5|9597.5|9608.9|9598.9|9609.4|9599.4|9607.5|9597.5|4
1636623750000|2021-11-11 09:42:30|9608.5|9598.5|9613.6|9603.6|9613.6|9603.6|9608.5|9598.5|3
1636623760000|2021-11-11 09:42:40|9613.8|9603.8|9613.4|9603.4|9613.9|9603.9|9613.4|9603.4|3
1636623790000|2021-11-11 09:43:10|9614.9|9604.9|9615.5|9605.5|9615.5|9605.5|9614.3|9604.3|4
1636623800000|2021-11-11 09:43:20|9615.3|9605.3|9612.6|9602.6|9615.3|9605.3|9612.6|9602.6|6
1636623810000|2021-11-11 09:43:30|9613|9603|9613.1|9603.1|9613.1|9603.1|9612.6|9602.6|3
1636623840000|2021-11-11 09:44:00|9612.4|9602.4|9609.5|9599.5|9612.4|9602.4|9609.5|9599.5|4
1636623850000|2021-11-11 09:44:10|9609.4|9599.4|9607.8|9597.8|9609.4|9599.4|9607.1|9597.1|9
1636623860000|2021-11-11 09:44:20|9607.9|9597.9|9610.8|9600.8|9611.6|9601.6|9607.9|9597.9|6
1636623870000|2021-11-11 09:44:30|9611.1|9601.1|9611.3|9601.3|9611.3|9601.3|9611.1|9601.1|2
1636623890000|2021-11-11 09:44:50|9611|9601|9611.3|9601.3|9611.6|9601.6|9610.8|9600.8|7
1636623900000|2021-11-11 09:45:00|9611|9601|9611|9601|9611|9601|9611|9601|1
1636623910000|2021-11-11 09:45:10|9610.8|9600.8|9611.6|9601.6|9611.6|9601.6|9610.5|9600.5|6
1636623920000|2021-11-11 09:45:20|9611.3|9601.3|9610.4|9600.4|9611.3|9601.3|9610.4|9600.4|2
1636623930000|2021-11-11 09:45:30|9611|9601|9612.8|9602.8|9613.3|9603.3|9611|9601|7
1636623940000|2021-11-11 09:45:40|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1636623950000|2021-11-11 09:45:50|9612.6|9602.6|9612.3|9602.3|9616.6|9606.6|9612.3|9602.3|5
1636623960000|2021-11-11 09:46:00|9612.4|9602.4|9616.6|9606.6|9616.6|9606.6|9612.4|9602.4|6
1636623970000|2021-11-11 09:46:10|9616.8|9606.8|9617.1|9607.1|9617.3|9607.3|9616.8|9606.8|4
1636623980000|2021-11-11 09:46:20|9617.3|9607.3|9623.3|9613.3|9623.5|9613.5|9617.3|9607.3|11
1636623990000|2021-11-11 09:46:30|9623.5|9613.5|9626.5|9616.5|9626.5|9616.5|9623.5|9613.5|6
1636624000000|2021-11-11 09:46:40|9625.1|9615.1|9625.8|9615.8|9626.1|9616.1|9625.1|9615.1|6
1636624010000|2021-11-11 09:46:50|9625.4|9615.4|9623.1|9613.1|9625.4|9615.4|9623.1|9613.1|10
1636624020000|2021-11-11 09:47:00|9623|9613|9622.5|9612.5|9623|9613|9622.1|9612.1|6
1636624030000|2021-11-11 09:47:10|9622.9|9612.9|9622.9|9612.9|9623.3|9613.3|9622.9|9612.9|4
1636624040000|2021-11-11 09:47:20|9623|9613|9624|9614|9624|9614|9623|9613|4
1636624050000|2021-11-11 09:47:30|9624.3|9614.3|9625.9|9615.9|9625.9|9615.9|9624.3|9614.3|5
1636624060000|2021-11-11 09:47:40|9624.8|9614.8|9623.9|9613.9|9625.3|9615.3|9623.9|9613.9|8
1636624070000|2021-11-11 09:47:50|9623.6|9613.6|9623.4|9613.4|9623.6|9613.6|9623.4|9613.4|2
1636624080000|2021-11-11 09:48:00|9623.6|9613.6|9621.9|9611.9|9623.6|9613.6|9621.9|9611.9|4
1636624090000|2021-11-11 09:48:10|9621.3|9611.3|9618.8|9608.8|9621.3|9611.3|9618.1|9608.1|7
1636624100000|2021-11-11 09:48:20|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|9616.9|9606.9|5
1636624110000|2021-11-11 09:48:30|9618.3|9608.3|9618.1|9608.1|9618.6|9608.6|9618.1|9608.1|5
1636624120000|2021-11-11 09:48:40|9618|9608|9617.6|9607.6|9618|9608|9617.6|9607.6|2
1636624130000|2021-11-11 09:48:50|9617.4|9607.4|9616.5|9606.5|9617.4|9607.4|9616.5|9606.5|3
1636624140000|2021-11-11 09:49:00|9616|9606|9616.1|9606.1|9616.5|9606.5|9615.6|9605.6|5
1636624150000|2021-11-11 09:49:10|9616|9606|9617.4|9607.4|9617.4|9607.4|9616|9606|4
1636624160000|2021-11-11 09:49:20|9617.8|9607.8|9616.3|9606.3|9617.9|9607.9|9616.3|9606.3|5
1636624170000|2021-11-11 09:49:30|9616.5|9606.5|9617.5|9607.5|9617.8|9607.8|9616.5|9606.5|4
1636624180000|2021-11-11 09:49:40|9617|9607|9617|9607|9617|9607|9617|9607|1
1636624190000|2021-11-11 09:49:50|9617.1|9607.1|9618|9608|9618|9608|9617.1|9607.1|2
1636624200000|2021-11-11 09:50:00|9617.8|9607.8|9615.8|9605.8|9617.8|9607.8|9615.8|9605.8|4
1636624210000|2021-11-11 09:50:10|9616.1|9606.1|9616.1|9606.1|9616.4|9606.4|9616.1|9606.1|3
1636624220000|2021-11-11 09:50:20|9615.9|9605.9|9615.9|9605.9|9615.9|9605.9|9615.9|9605.9|1
1636624230000|2021-11-11 09:50:30|9615.6|9605.6|9615.6|9605.6|9615.6|9605.6|9615.6|9605.6|1
1636624240000|2021-11-11 09:50:40|9615.3|9605.3|9616.9|9606.9|9616.9|9606.9|9615.3|9605.3|2
1636624260000|2021-11-11 09:51:00|9616.1|9606.1|9616.1|9606.1|9616.1|9606.1|9615.4|9605.4|5
1636624270000|2021-11-11 09:51:10|9616.9|9606.9|9617.3|9607.3|9618.1|9608.1|9616.9|9606.9|4
1636624280000|2021-11-11 09:51:20|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|1
1636624290000|2021-11-11 09:51:30|9616.9|9606.9|9616.6|9606.6|9616.9|9606.9|9615.9|9605.9|4
1636624300000|2021-11-11 09:51:40|9616.9|9606.9|9620.5|9610.5|9620.5|9610.5|9616.8|9606.8|5
1636624310000|2021-11-11 09:51:50|9619.8|9609.8|9620.8|9610.8|9620.8|9610.8|9619.8|9609.8|3
1636624320000|2021-11-11 09:52:00|9620.3|9610.3|9621.4|9611.4|9621.4|9611.4|9620.3|9610.3|2
1636624330000|2021-11-11 09:52:10|9621.6|9611.6|9622.5|9612.5|9622.5|9612.5|9621.6|9611.6|2
1636624340000|2021-11-11 09:52:20|9622.1|9612.1|9622.9|9612.9|9622.9|9612.9|9622|9612|4
1636624350000|2021-11-11 09:52:30|9622.6|9612.6|9622.1|9612.1|9622.6|9612.6|9622.1|9612.1|2
1636624370000|2021-11-11 09:52:50|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|1
1636624390000|2021-11-11 09:53:10|9621.8|9611.8|9625|9615|9625|9615|9621.8|9611.8|4
1636624410000|2021-11-11 09:53:30|9625.9|9615.9|9626.3|9616.3|9627.1|9617.1|9625.9|9615.9|8
1636624420000|2021-11-11 09:53:40|9626.5|9616.5|9626.6|9616.6|9627.9|9617.9|9626.5|9616.5|7
1636624430000|2021-11-11 09:53:50|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|1
1636624440000|2021-11-11 09:54:00|9626.6|9616.6|9626|9616|9626.6|9616.6|9626|9616|3
1636624460000|2021-11-11 09:54:20|9625.9|9615.9|9625.5|9615.5|9625.9|9615.9|9625.5|9615.5|2
1636624470000|2021-11-11 09:54:30|9625.9|9615.9|9625.6|9615.6|9626.4|9616.4|9625.6|9615.6|8
1636624480000|2021-11-11 09:54:40|9625.9|9615.9|9626.4|9616.4|9626.4|9616.4|9625.9|9615.9|2
1636624490000|2021-11-11 09:54:50|9626.3|9616.3|9627|9617|9627|9617|9626.3|9616.3|3
1636624500000|2021-11-11 09:55:00|9627.4|9617.4|9631.8|9621.8|9631.8|9621.8|9627.4|9617.4|10
1636624510000|2021-11-11 09:55:10|9631|9621|9629.3|9619.3|9631.3|9621.3|9628.3|9618.3|9
1636624520000|2021-11-11 09:55:20|9629.8|9619.8|9628.5|9618.5|9629.8|9619.8|9628.4|9618.4|3
1636624530000|2021-11-11 09:55:30|9628.3|9618.3|9627.9|9617.9|9628.3|9618.3|9627.1|9617.1|4
1636624540000|2021-11-11 09:55:40|9628.5|9618.5|9627.6|9617.6|9628.5|9618.5|9627.6|9617.6|2
1636624550000|2021-11-11 09:55:50|9627|9617|9626.4|9616.4|9627|9617|9626.4|9616.4|4
1636624560000|2021-11-11 09:56:00|9626.6|9616.6|9626.4|9616.4|9626.6|9616.6|9626.4|9616.4|2
1636624570000|2021-11-11 09:56:10|9627.8|9617.8|9626.9|9616.9|9627.8|9617.8|9626.9|9616.9|2
1636624580000|2021-11-11 09:56:20|9627|9617|9626.3|9616.3|9627.8|9617.8|9626.3|9616.3|4
1636624590000|2021-11-11 09:56:30|9626.6|9616.6|9627.3|9617.3|9627.3|9617.3|9626.6|9616.6|3
1636624600000|2021-11-11 09:56:40|9627.8|9617.8|9626.8|9616.8|9627.8|9617.8|9626.8|9616.8|3
1636624610000|2021-11-11 09:56:50|9627.3|9617.3|9626.5|9616.5|9627.3|9617.3|9626.5|9616.5|5
1636624620000|2021-11-11 09:57:00|9627.6|9617.6|9627.3|9617.3|9627.6|9617.6|9627|9617|3
1636624630000|2021-11-11 09:57:10|9628|9618|9626.9|9616.9|9628|9618|9626.9|9616.9|5
1636624640000|2021-11-11 09:57:20|9626.8|9616.8|9627.4|9617.4|9628.1|9618.1|9626.8|9616.8|7
1636624650000|2021-11-11 09:57:30|9627.6|9617.6|9627.8|9617.8|9628.1|9618.1|9627.6|9617.6|4
1636624670000|2021-11-11 09:57:50|9628.1|9618.1|9627.8|9617.8|9628.1|9618.1|9627.8|9617.8|2
1636624680000|2021-11-11 09:58:00|9628|9618|9628.3|9618.3|9628.3|9618.3|9628|9618|2
1636624690000|2021-11-11 09:58:10|9628|9618|9628|9618|9628|9618|9628|9618|1
1636624700000|2021-11-11 09:58:20|9628.3|9618.3|9628.1|9618.1|9628.5|9618.5|9628.1|9618.1|5
1636624710000|2021-11-11 09:58:30|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1636624720000|2021-11-11 09:58:40|9628.4|9618.4|9627.6|9617.6|9628.4|9618.4|9627.6|9617.6|3
1636624760000|2021-11-11 09:59:20|9628|9618|9630.9|9620.9|9630.9|9620.9|9628|9618|4
1636624770000|2021-11-11 09:59:30|9630.6|9620.6|9630.9|9620.9|9630.9|9620.9|9630.6|9620.6|2
1636624780000|2021-11-11 09:59:40|9630.8|9620.8|9630.3|9620.3|9630.8|9620.8|9630.3|9620.3|4
1636624790000|2021-11-11 09:59:50|9630|9620|9631.4|9621.4|9631.4|9621.4|9628.3|9618.3|9
1636624800000|2021-11-11 10:00:00|9631.1|9621.1|9632.1|9622.1|9632.1|9622.1|9630.9|9620.9|5
1636624810000|2021-11-11 10:00:10|9632.4|9622.4|9633|9623|9633|9623|9632.4|9622.4|2
1636624820000|2021-11-11 10:00:20|9633.3|9623.3|9632.5|9622.5|9633.3|9623.3|9632.5|9622.5|3
1636624850000|2021-11-11 10:00:50|9632.4|9622.4|9632|9622|9632.4|9622.4|9631.4|9621.4|6
1636624860000|2021-11-11 10:01:00|9632.3|9622.3|9632.4|9622.4|9632.4|9622.4|9632.3|9622.3|2
1636624870000|2021-11-11 10:01:10|9632.6|9622.6|9634|9624|9634|9624|9632.6|9622.6|6
1636624880000|2021-11-11 10:01:20|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|1
1636624890000|2021-11-11 10:01:30|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|1
1636624900000|2021-11-11 10:01:40|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|1
1636624910000|2021-11-11 10:01:50|9634.5|9624.5|9636.5|9626.5|9636.5|9626.5|9634.5|9624.5|4
1636624920000|2021-11-11 10:02:00|9636.8|9626.8|9638.4|9628.4|9638.4|9628.4|9636.8|9626.8|3
1636624930000|2021-11-11 10:02:10|9639.1|9629.1|9641.5|9631.5|9641.5|9631.5|9639.1|9629.1|4
1636624940000|2021-11-11 10:02:20|9641.8|9631.8|9641.5|9631.5|9642.6|9632.6|9641.5|9631.5|6
1636624950000|2021-11-11 10:02:30|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|1
1636624960000|2021-11-11 10:02:40|9641.6|9631.6|9637.1|9627.1|9641.6|9631.6|9637.1|9627.1|6
1636624970000|2021-11-11 10:02:50|9637.4|9627.4|9641|9631|9641|9631|9637.4|9627.4|5
1636624980000|2021-11-11 10:03:00|9642|9632|9642.1|9632.1|9642.1|9632.1|9641.4|9631.4|7
1636624990000|2021-11-11 10:03:10|9642.3|9632.3|9642.8|9632.8|9642.8|9632.8|9642.3|9632.3|3
1636625000000|2021-11-11 10:03:20|9643.3|9633.3|9643.4|9633.4|9643.6|9633.6|9643.3|9633.3|3
1636625010000|2021-11-11 10:03:30|9643.5|9633.5|9643.6|9633.6|9643.8|9633.8|9643.5|9633.5|3
1636625020000|2021-11-11 10:03:40|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|1
1636625040000|2021-11-11 10:04:00|9642.5|9632.5|9641|9631|9642.5|9632.5|9641|9631|5
1636625050000|2021-11-11 10:04:10|9639.6|9629.6|9639.4|9629.4|9639.6|9629.6|9639.4|9629.4|2
1636625060000|2021-11-11 10:04:20|9638.9|9628.9|9638.1|9628.1|9638.9|9628.9|9638.1|9628.1|4
1636625070000|2021-11-11 10:04:30|9638.6|9628.6|9641.9|9631.9|9641.9|9631.9|9638.6|9628.6|4
1636625080000|2021-11-11 10:04:40|9641.8|9631.8|9640.4|9630.4|9641.8|9631.8|9640.4|9630.4|3
1636625090000|2021-11-11 10:04:50|9640.3|9630.3|9640.4|9630.4|9640.4|9630.4|9639.9|9629.9|4
1636625110000|2021-11-11 10:05:10|9640.8|9630.8|9641.6|9631.6|9641.8|9631.8|9640.8|9630.8|3
1636625120000|2021-11-11 10:05:20|9641.9|9631.9|9642.1|9632.1|9642.1|9632.1|9641.6|9631.6|5
1636625140000|2021-11-11 10:05:40|9641.6|9631.6|9641.9|9631.9|9641.9|9631.9|9641.6|9631.6|2
1636625150000|2021-11-11 10:05:50|9641.3|9631.3|9641.6|9631.6|9642.1|9632.1|9641.3|9631.3|4
1636625180000|2021-11-11 10:06:20|9641.9|9631.9|9642.9|9632.9|9642.9|9632.9|9641.9|9631.9|2
1636625220000|2021-11-11 10:07:00|9643|9633|9643|9633|9644.4|9634.4|9642.5|9632.5|9
1636625230000|2021-11-11 10:07:10|9642.8|9632.8|9641.5|9631.5|9642.8|9632.8|9641.5|9631.5|6
1636625240000|2021-11-11 10:07:20|9641.6|9631.6|9641.8|9631.8|9641.8|9631.8|9641.6|9631.6|2
1636625250000|2021-11-11 10:07:30|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|1
1636625260000|2021-11-11 10:07:40|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|1
1636625280000|2021-11-11 10:08:00|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|1
1636625300000|2021-11-11 10:08:20|9641.9|9631.9|9642.5|9632.5|9643|9633|9641.9|9631.9|7
1636625310000|2021-11-11 10:08:30|9642.3|9632.3|9643.1|9633.1|9643.1|9633.1|9642|9632|7
1636625320000|2021-11-11 10:08:40|9643.3|9633.3|9643.5|9633.5|9643.5|9633.5|9643.3|9633.3|2
1636625330000|2021-11-11 10:08:50|9643.4|9633.4|9645.4|9635.4|9645.5|9635.5|9643.4|9633.4|6
1636625340000|2021-11-11 10:09:00|9645.5|9635.5|9645.5|9635.5|9645.8|9635.8|9645.3|9635.3|4
1636625350000|2021-11-11 10:09:10|9645.3|9635.3|9645.3|9635.3|9645.5|9635.5|9645.3|9635.3|3
1636625360000|2021-11-11 10:09:20|9645.5|9635.5|9646.6|9636.6|9646.6|9636.6|9645.5|9635.5|4
1636625370000|2021-11-11 10:09:30|9646.5|9636.5|9648.5|9638.5|9648.5|9638.5|9646.5|9636.5|3
1636625380000|2021-11-11 10:09:40|9648.6|9638.6|9646|9636|9648.6|9638.6|9646|9636|4
1636625400000|2021-11-11 10:10:00|9645.8|9635.8|9645.3|9635.3|9645.8|9635.8|9644.6|9634.6|7
1636625410000|2021-11-11 10:10:10|9645.8|9635.8|9644.9|9634.9|9645.8|9635.8|9644.9|9634.9|4
1636625420000|2021-11-11 10:10:20|9644.8|9634.8|9643.1|9633.1|9644.8|9634.8|9643|9633|5
1636625430000|2021-11-11 10:10:30|9643|9633|9642.5|9632.5|9643|9633|9642.3|9632.3|5
1636625440000|2021-11-11 10:10:40|9642.6|9632.6|9642.4|9632.4|9642.6|9632.6|9642.3|9632.3|3
1636625450000|2021-11-11 10:10:50|9642.1|9632.1|9642.5|9632.5|9642.5|9632.5|9642.1|9632.1|2
1636625460000|2021-11-11 10:11:00|9642.8|9632.8|9642|9632|9643.6|9633.6|9641.4|9631.4|8
1636625470000|2021-11-11 10:11:10|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|1
1636625480000|2021-11-11 10:11:20|9642|9632|9642.5|9632.5|9642.8|9632.8|9642|9632|4
1636625510000|2021-11-11 10:11:50|9642.4|9632.4|9642.4|9632.4|9642.4|9632.4|9642.4|9632.4|1
1636625520000|2021-11-11 10:12:00|9641.9|9631.9|9642|9632|9642|9632|9641.9|9631.9|2
1636625530000|2021-11-11 10:12:10|9642.6|9632.6|9643.1|9633.1|9643.4|9633.4|9642.6|9632.6|5
1636625540000|2021-11-11 10:12:20|9642.9|9632.9|9642.9|9632.9|9642.9|9632.9|9642.9|9632.9|1
1636625560000|2021-11-11 10:12:40|9642.4|9632.4|9642.4|9632.4|9642.4|9632.4|9642.4|9632.4|1
1636625570000|2021-11-11 10:12:50|9641.9|9631.9|9642|9632|9642|9632|9641.3|9631.3|5
1636625580000|2021-11-11 10:13:00|9641.9|9631.9|9641.5|9631.5|9641.9|9631.9|9641.5|9631.5|2
1636625590000|2021-11-11 10:13:10|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|1
1636625620000|2021-11-11 10:13:40|9641.9|9631.9|9641.6|9631.6|9641.9|9631.9|9641.6|9631.6|2
1636625630000|2021-11-11 10:13:50|9641.3|9631.3|9638.4|9628.4|9641.3|9631.3|9638.4|9628.4|3
1636625640000|2021-11-11 10:14:00|9638.8|9628.8|9638.4|9628.4|9639.3|9629.3|9638.4|9628.4|8
1636625650000|2021-11-11 10:14:10|9638.6|9628.6|9636.4|9626.4|9639.3|9629.3|9636.4|9626.4|9
1636625660000|2021-11-11 10:14:20|9635.9|9625.9|9637.3|9627.3|9637.3|9627.3|9634.6|9624.6|5
1636625670000|2021-11-11 10:14:30|9637.4|9627.4|9638.3|9628.3|9638.4|9628.4|9637.4|9627.4|8
1636625680000|2021-11-11 10:14:40|9638.8|9628.8|9639.4|9629.4|9639.4|9629.4|9638.8|9628.8|6
1636625690000|2021-11-11 10:14:50|9639.5|9629.5|9638.9|9628.9|9639.8|9629.8|9638.9|9628.9|7
1636625700000|2021-11-11 10:15:00|9639|9629|9640|9630|9640|9630|9639|9629|2
1636625710000|2021-11-11 10:15:10|9639.9|9629.9|9638.3|9628.3|9639.9|9629.9|9638.3|9628.3|2
1636625720000|2021-11-11 10:15:20|9638|9628|9637.8|9627.8|9638|9628|9637.8|9627.8|2
1636625730000|2021-11-11 10:15:30|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|1
1636625740000|2021-11-11 10:15:40|9637.5|9627.5|9638|9628|9638|9628|9636.9|9626.9|8
1636625750000|2021-11-11 10:15:50|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|1
1636625760000|2021-11-11 10:16:00|9638.6|9628.6|9639.8|9629.8|9639.9|9629.9|9638.6|9628.6|9
1636625780000|2021-11-11 10:16:20|9639.6|9629.6|9637.6|9627.6|9639.6|9629.6|9637.6|9627.6|3
1636625790000|2021-11-11 10:16:30|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1636625800000|2021-11-11 10:16:40|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|1
1636625810000|2021-11-11 10:16:50|9637|9627|9637|9627|9637|9627|9637|9627|1
1636625820000|2021-11-11 10:17:00|9637.1|9627.1|9638.1|9628.1|9638.3|9628.3|9637.1|9627.1|3
1636625840000|2021-11-11 10:17:20|9637.6|9627.6|9637.1|9627.1|9637.6|9627.6|9637.1|9627.1|2
1636625850000|2021-11-11 10:17:30|9637.4|9627.4|9638.8|9628.8|9638.8|9628.8|9637.4|9627.4|2
1636625860000|2021-11-11 10:17:40|9638.6|9628.6|9637.5|9627.5|9638.6|9628.6|9637.5|9627.5|3
1636625870000|2021-11-11 10:17:50|9637.4|9627.4|9638|9628|9638|9628|9637.4|9627.4|3
1636625880000|2021-11-11 10:18:00|9638.5|9628.5|9636.8|9626.8|9638.5|9628.5|9636.8|9626.8|5
1636625890000|2021-11-11 10:18:10|9636.9|9626.9|9637.3|9627.3|9637.6|9627.6|9636.8|9626.8|9
1636625910000|2021-11-11 10:18:30|9637.8|9627.8|9637.1|9627.1|9637.8|9627.8|9637.1|9627.1|2
1636625920000|2021-11-11 10:18:40|9636.8|9626.8|9639.6|9629.6|9639.6|9629.6|9636.8|9626.8|4
1636625930000|2021-11-11 10:18:50|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|1
1636625940000|2021-11-11 10:19:00|9639|9629|9639.3|9629.3|9639.3|9629.3|9639|9629|2
1636625960000|2021-11-11 10:19:20|9638.9|9628.9|9638.6|9628.6|9639|9629|9638.5|9628.5|5
1636625970000|2021-11-11 10:19:30|9638.3|9628.3|9638.6|9628.6|9638.6|9628.6|9638.3|9628.3|2
1636625980000|2021-11-11 10:19:40|9638.8|9628.8|9639|9629|9639|9629|9638.8|9628.8|2
1636625990000|2021-11-11 10:19:50|9638.9|9628.9|9637.4|9627.4|9638.9|9628.9|9637.4|9627.4|2
1636626000000|2021-11-11 10:20:00|9637.6|9627.6|9638|9628|9638|9628|9636.9|9626.9|8
1636626020000|2021-11-11 10:20:20|9637.8|9627.8|9636.9|9626.9|9637.8|9627.8|9635.8|9625.8|6
1636626030000|2021-11-11 10:20:30|9636.4|9626.4|9633|9623|9636.4|9626.4|9633|9623|4
1636626040000|2021-11-11 10:20:40|9632.3|9622.3|9635.3|9625.3|9635.3|9625.3|9632.3|9622.3|6
1636626050000|2021-11-11 10:20:50|9635|9625|9634.6|9624.6|9635|9625|9634.6|9624.6|3
1636626060000|2021-11-11 10:21:00|9634.4|9624.4|9634.4|9624.4|9634.4|9624.4|9633.6|9623.6|4
1636626070000|2021-11-11 10:21:10|9634.3|9624.3|9633.6|9623.6|9634.3|9624.3|9633|9623|5
1636626080000|2021-11-11 10:21:20|9633.5|9623.5|9633|9623|9633.5|9623.5|9633|9623|2
1636626090000|2021-11-11 10:21:30|9632.3|9622.3|9631.9|9621.9|9632.3|9622.3|9631.9|9621.9|2
1636626100000|2021-11-11 10:21:40|9632.1|9622.1|9632.3|9622.3|9632.3|9622.3|9632.1|9622.1|2
1636626130000|2021-11-11 10:22:10|9632.5|9622.5|9632.8|9622.8|9632.8|9622.8|9632.5|9622.5|2
1636626140000|2021-11-11 10:22:20|9632.5|9622.5|9632.5|9622.5|9633|9623|9632.5|9622.5|4
1636626150000|2021-11-11 10:22:30|9632.4|9622.4|9632.3|9622.3|9633|9623|9632.3|9622.3|3
1636626160000|2021-11-11 10:22:40|9632|9622|9629.1|9619.1|9632|9622|9629.1|9619.1|5
1636626170000|2021-11-11 10:22:50|9629.3|9619.3|9629.8|9619.8|9629.8|9619.8|9629.3|9619.3|2
1636626180000|2021-11-11 10:23:00|9630.5|9620.5|9629|9619|9630.5|9620.5|9627.6|9617.6|8
1636626220000|2021-11-11 10:23:40|9628.9|9618.9|9628.4|9618.4|9628.9|9618.9|9627.3|9617.3|4
1636626230000|2021-11-11 10:23:50|9628.6|9618.6|9628.5|9618.5|9629|9619|9628.5|9618.5|3
1636626240000|2021-11-11 10:24:00|9627.1|9617.1|9626.9|9616.9|9628|9618|9626.9|9616.9|6
1636626260000|2021-11-11 10:24:20|9627|9617|9626.9|9616.9|9627|9617|9626.9|9616.9|2
1636626270000|2021-11-11 10:24:30|9626.5|9616.5|9626.5|9616.5|9626.6|9616.6|9626.4|9616.4|5
1636626280000|2021-11-11 10:24:40|9626.8|9616.8|9627|9617|9627|9617|9626.8|9616.8|2
1636626290000|2021-11-11 10:24:50|9626.9|9616.9|9624.6|9614.6|9626.9|9616.9|9624.6|9614.6|6
1636626300000|2021-11-11 10:25:00|9625.9|9615.9|9624.8|9614.8|9625.9|9615.9|9624|9614|4
1636626310000|2021-11-11 10:25:10|9624.6|9614.6|9624|9614|9624.6|9614.6|9624|9614|2
1636626320000|2021-11-11 10:25:20|9624.5|9614.5|9621.8|9611.8|9624.5|9614.5|9621.6|9611.6|5
1636626330000|2021-11-11 10:25:30|9622|9612|9622.8|9612.8|9622.8|9612.8|9621.9|9611.9|8
1636626340000|2021-11-11 10:25:40|9624.1|9614.1|9623.4|9613.4|9624.1|9614.1|9622.9|9612.9|3
1636626360000|2021-11-11 10:26:00|9624.9|9614.9|9624|9614|9625|9615|9623.5|9613.5|5
1636626370000|2021-11-11 10:26:10|9624.5|9614.5|9624.6|9614.6|9624.6|9614.6|9624.5|9614.5|2
1636626390000|2021-11-11 10:26:30|9625.8|9615.8|9624.8|9614.8|9626.1|9616.1|9624.8|9614.8|3
1636626400000|2021-11-11 10:26:40|9624.9|9614.9|9624.8|9614.8|9625.6|9615.6|9624.8|9614.8|4
1636626410000|2021-11-11 10:26:50|9625.8|9615.8|9624.9|9614.9|9625.8|9615.8|9624.4|9614.4|5
1636626420000|2021-11-11 10:27:00|9624.6|9614.6|9623.3|9613.3|9624.6|9614.6|9622|9612|7
1636626440000|2021-11-11 10:27:20|9623.8|9613.8|9621.5|9611.5|9623.8|9613.8|9621.5|9611.5|6
1636626450000|2021-11-11 10:27:30|9621.6|9611.6|9623.1|9613.1|9623.1|9613.1|9621.6|9611.6|4
1636626460000|2021-11-11 10:27:40|9623.3|9613.3|9623.8|9613.8|9624.5|9614.5|9623.1|9613.1|6
1636626470000|2021-11-11 10:27:50|9623.5|9613.5|9623.6|9613.6|9623.6|9613.6|9623.5|9613.5|2
1636626480000|2021-11-11 10:28:00|9623.8|9613.8|9624.1|9614.1|9624.1|9614.1|9623.8|9613.8|3
1636626490000|2021-11-11 10:28:10|9623.9|9613.9|9622.8|9612.8|9625.6|9615.6|9622.6|9612.6|6
1636626500000|2021-11-11 10:28:20|9623.4|9613.4|9623.3|9613.3|9623.4|9613.4|9623.3|9613.3|2
1636626510000|2021-11-11 10:28:30|9623.1|9613.1|9623|9613|9623.1|9613.1|9623|9613|2
1636626520000|2021-11-11 10:28:40|9623.1|9613.1|9623.3|9613.3|9623.3|9613.3|9623.1|9613.1|2
1636626540000|2021-11-11 10:29:00|9623.1|9613.1|9622.8|9612.8|9623.3|9613.3|9622.3|9612.3|5
1636626550000|2021-11-11 10:29:10|9623.1|9613.1|9623.8|9613.8|9624.4|9614.4|9623.1|9613.1|4
1636626560000|2021-11-11 10:29:20|9625|9615|9622.8|9612.8|9625|9615|9622.8|9612.8|2
1636626570000|2021-11-11 10:29:30|9622.5|9612.5|9621.6|9611.6|9622.5|9612.5|9621.6|9611.6|3
1636626580000|2021-11-11 10:29:40|9621.3|9611.3|9622.5|9612.5|9622.5|9612.5|9621.3|9611.3|3
1636626590000|2021-11-11 10:29:50|9622.3|9612.3|9621|9611|9622.3|9612.3|9620.9|9610.9|6
1636626600000|2021-11-11 10:30:00|9621.1|9611.1|9621.8|9611.8|9622.5|9612.5|9621.1|9611.1|4
1636626610000|2021-11-11 10:30:10|9622|9612|9622|9612|9622|9612|9622|9612|1
1636626640000|2021-11-11 10:30:40|9621.8|9611.8|9621.3|9611.3|9621.8|9611.8|9621.3|9611.3|4
1636626650000|2021-11-11 10:30:50|9621.6|9611.6|9621|9611|9621.8|9611.8|9621|9611|4
1636626660000|2021-11-11 10:31:00|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|1
1636626690000|2021-11-11 10:31:30|9621|9611|9621|9611|9621|9611|9621|9611|1
1636626700000|2021-11-11 10:31:40|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1636626710000|2021-11-11 10:31:50|9622.8|9612.8|9623.5|9613.5|9623.5|9613.5|9622.8|9612.8|4
1636626720000|2021-11-11 10:32:00|9624.1|9614.1|9623|9613|9624.1|9614.1|9622.6|9612.6|6
1636626730000|2021-11-11 10:32:10|9623.9|9613.9|9624.4|9614.4|9624.9|9614.9|9623.9|9613.9|4
1636626740000|2021-11-11 10:32:20|9624.9|9614.9|9625.5|9615.5|9625.5|9615.5|9624.9|9614.9|3
1636626750000|2021-11-11 10:32:30|9626.6|9616.6|9625.1|9615.1|9626.6|9616.6|9625.1|9615.1|4
1636626770000|2021-11-11 10:32:50|9625.5|9615.5|9626.5|9616.5|9626.5|9616.5|9625.5|9615.5|2
1636626780000|2021-11-11 10:33:00|9626.9|9616.9|9627|9617|9627|9617|9625.9|9615.9|9
1636626800000|2021-11-11 10:33:20|9627.3|9617.3|9627.5|9617.5|9627.5|9617.5|9627.3|9617.3|2
1636626810000|2021-11-11 10:33:30|9628.4|9618.4|9627.5|9617.5|9628.4|9618.4|9627.1|9617.1|9
1636626830000|2021-11-11 10:33:50|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|1
1636626840000|2021-11-11 10:34:00|9627.5|9617.5|9627.8|9617.8|9627.8|9617.8|9627.5|9617.5|2
1636626850000|2021-11-11 10:34:10|9628|9618|9630|9620|9630.9|9620.9|9628|9618|10
1636626860000|2021-11-11 10:34:20|9629.3|9619.3|9629.8|9619.8|9630.6|9620.6|9628.4|9618.4|9
1636626870000|2021-11-11 10:34:30|9629.6|9619.6|9633|9623|9633|9623|9629.6|9619.6|12
1636626880000|2021-11-11 10:34:40|9632.9|9622.9|9632.5|9622.5|9632.9|9622.9|9632.5|9622.5|2
1636626890000|2021-11-11 10:34:50|9631.5|9621.5|9632|9622|9632|9622|9631.5|9621.5|2
1636626900000|2021-11-11 10:35:00|9631.9|9621.9|9630.1|9620.1|9631.9|9621.9|9629.9|9619.9|7
1636626910000|2021-11-11 10:35:10|9629.8|9619.8|9629|9619|9630.1|9620.1|9629|9619|4
1636626920000|2021-11-11 10:35:20|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|1
1636626940000|2021-11-11 10:35:40|9628.9|9618.9|9627.8|9617.8|9630|9620|9627.6|9617.6|8
1636626950000|2021-11-11 10:35:50|9628.1|9618.1|9627.3|9617.3|9628.3|9618.3|9626.5|9616.5|7
1636626960000|2021-11-11 10:36:00|9627|9617|9628.4|9618.4|9628.8|9618.8|9626.5|9616.5|9
1636626970000|2021-11-11 10:36:10|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|1
1636626980000|2021-11-11 10:36:20|9627.5|9617.5|9626.3|9616.3|9627.6|9617.6|9626.3|9616.3|6
1636626990000|2021-11-11 10:36:30|9625.8|9615.8|9625.6|9615.6|9625.8|9615.8|9625.4|9615.4|4
1636627000000|2021-11-11 10:36:40|9625.4|9615.4|9625|9615|9625.4|9615.4|9625|9615|3
1636627010000|2021-11-11 10:36:50|9624.3|9614.3|9622.4|9612.4|9624.8|9614.8|9622|9612|10
1636627020000|2021-11-11 10:37:00|9622.3|9612.3|9622|9612|9622.3|9612.3|9621.4|9611.4|9
1636627040000|2021-11-11 10:37:20|9621.9|9611.9|9622|9612|9622|9612|9621|9611|5
1636627060000|2021-11-11 10:37:40|9622.5|9612.5|9622.5|9612.5|9623|9613|9622.3|9612.3|4
1636627070000|2021-11-11 10:37:50|9623|9613|9622.8|9612.8|9623|9613|9622.8|9612.8|2
1636627080000|2021-11-11 10:38:00|9622.6|9612.6|9621.6|9611.6|9622.6|9612.6|9621.4|9611.4|10
1636627090000|2021-11-11 10:38:10|9621.4|9611.4|9621|9611|9621.4|9611.4|9621|9611|4
1636627100000|2021-11-11 10:38:20|9621.3|9611.3|9621.3|9611.3|9622.1|9612.1|9621|9611|4
1636627110000|2021-11-11 10:38:30|9622.3|9612.3|9615.5|9605.5|9622.3|9612.3|9615.5|9605.5|7
1636627120000|2021-11-11 10:38:40|9615.4|9605.4|9615.5|9605.5|9615.5|9605.5|9615.4|9605.4|2
1636627130000|2021-11-11 10:38:50|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|1
1636627140000|2021-11-11 10:39:00|9614.1|9604.1|9613.3|9603.3|9614.1|9604.1|9613.3|9603.3|4
1636627150000|2021-11-11 10:39:10|9612.8|9602.8|9613.3|9603.3|9613.3|9603.3|9612.8|9602.8|4
1636627160000|2021-11-11 10:39:20|9613|9603|9612.3|9602.3|9613|9603|9612.3|9602.3|4
1636627170000|2021-11-11 10:39:30|9611.8|9601.8|9610.8|9600.8|9611.8|9601.8|9609.8|9599.8|6
1636627180000|2021-11-11 10:39:40|9609.9|9599.9|9611.1|9601.1|9611.1|9601.1|9609.9|9599.9|6
1636627190000|2021-11-11 10:39:50|9611.6|9601.6|9612|9602|9612.5|9602.5|9611.6|9601.6|5
1636627200000|2021-11-11 10:40:00|9612.3|9602.3|9612.1|9602.1|9612.9|9602.9|9611.6|9601.6|6
1636627210000|2021-11-11 10:40:10|9612.4|9602.4|9611.3|9601.3|9613.9|9603.9|9611.3|9601.3|8
1636627220000|2021-11-11 10:40:20|9611.1|9601.1|9611.5|9601.5|9611.5|9601.5|9611|9601|4
1636627230000|2021-11-11 10:40:30|9611.6|9601.6|9611.4|9601.4|9612.3|9602.3|9611.1|9601.1|10
1636627240000|2021-11-11 10:40:40|9611.3|9601.3|9611|9601|9611.3|9601.3|9611|9601|2
1636627250000|2021-11-11 10:40:50|9611.1|9601.1|9611.3|9601.3|9611.3|9601.3|9611.1|9601.1|2
1636627260000|2021-11-11 10:41:00|9611.6|9601.6|9611.6|9601.6|9612.4|9602.4|9611.6|9601.6|4
1636627270000|2021-11-11 10:41:10|9612.4|9602.4|9611.8|9601.8|9612.4|9602.4|9611.8|9601.8|2
1636627280000|2021-11-11 10:41:20|9611.3|9601.3|9610.8|9600.8|9611.3|9601.3|9610.8|9600.8|3
1636627290000|2021-11-11 10:41:30|9611|9601|9611.3|9601.3|9611.5|9601.5|9611|9601|6
1636627300000|2021-11-11 10:41:40|9611.9|9601.9|9611.5|9601.5|9611.9|9601.9|9611.5|9601.5|3
1636627310000|2021-11-11 10:41:50|9611.3|9601.3|9611.3|9601.3|9611.5|9601.5|9611.3|9601.3|3
1636627320000|2021-11-11 10:42:00|9611.8|9601.8|9611.3|9601.3|9611.8|9601.8|9611.3|9601.3|2
1636627330000|2021-11-11 10:42:10|9611.9|9601.9|9611.4|9601.4|9611.9|9601.9|9611|9601|9
1636627340000|2021-11-11 10:42:20|9612.3|9602.3|9611.3|9601.3|9612.3|9602.3|9611.3|9601.3|2
1636627350000|2021-11-11 10:42:30|9611.4|9601.4|9611.5|9601.5|9612.1|9602.1|9611.4|9601.4|4
1636627360000|2021-11-11 10:42:40|9611.8|9601.8|9611|9601|9611.8|9601.8|9611|9601|6
1636627380000|2021-11-11 10:43:00|9610.9|9600.9|9610.5|9600.5|9611|9601|9610.5|9600.5|4
1636627390000|2021-11-11 10:43:10|9610|9600|9608.8|9598.8|9610|9600|9608|9598|10
1636627400000|2021-11-11 10:43:20|9608.6|9598.6|9607.9|9597.9|9608.9|9598.9|9607.9|9597.9|9
1636627410000|2021-11-11 10:43:30|9608.3|9598.3|9608.6|9598.6|9608.6|9598.6|9608.3|9598.3|2
1636627420000|2021-11-11 10:43:40|9608.5|9598.5|9607.9|9597.9|9608.9|9598.9|9607.9|9597.9|6
1636627450000|2021-11-11 10:44:10|9607.6|9597.6|9607|9597|9607.6|9597.6|9607|9597|2
1636627460000|2021-11-11 10:44:20|9607.3|9597.3|9607|9597|9607.6|9597.6|9607|9597|4
1636627470000|2021-11-11 10:44:30|9606.9|9596.9|9604.9|9594.9|9606.9|9596.9|9601.3|9591.3|13
1636627480000|2021-11-11 10:44:40|9605.3|9595.3|9603.3|9593.3|9605.3|9595.3|9603|9593|18
1636627490000|2021-11-11 10:44:50|9603.5|9593.5|9603.8|9593.8|9603.8|9593.8|9603|9593|8
1636627500000|2021-11-11 10:45:00|9603.9|9593.9|9601.8|9591.8|9603.9|9593.9|9600.9|9590.9|11
1636627510000|2021-11-11 10:45:10|9601.9|9591.9|9603.6|9593.6|9603.6|9593.6|9601.9|9591.9|5
1636627520000|2021-11-11 10:45:20|9603.5|9593.5|9601.9|9591.9|9604.8|9594.8|9601.9|9591.9|12
1636627530000|2021-11-11 10:45:30|9602|9592|9602.9|9592.9|9602.9|9592.9|9602|9592|5
1636627540000|2021-11-11 10:45:40|9603.3|9593.3|9603|9593|9603.3|9593.3|9602.8|9592.8|4
1636627550000|2021-11-11 10:45:50|9603.5|9593.5|9604.1|9594.1|9604.5|9594.5|9603.5|9593.5|7
1636627560000|2021-11-11 10:46:00|9604.6|9594.6|9604.8|9594.8|9605|9595|9604.6|9594.6|3
1636627570000|2021-11-11 10:46:10|9605.1|9595.1|9604.5|9594.5|9605.1|9595.1|9604.5|9594.5|8
1636627580000|2021-11-11 10:46:20|9603.8|9593.8|9604.3|9594.3|9604.3|9594.3|9603.8|9593.8|2
1636627590000|2021-11-11 10:46:30|9605|9595|9604.6|9594.6|9605|9595|9604.6|9594.6|2
1636627600000|2021-11-11 10:46:40|9605.8|9595.8|9607.4|9597.4|9607.4|9597.4|9605.8|9595.8|9
1636627610000|2021-11-11 10:46:50|9607.1|9597.1|9607|9597|9607.1|9597.1|9607|9597|2
1636627620000|2021-11-11 10:47:00|9607.1|9597.1|9607.6|9597.6|9607.6|9597.6|9607.1|9597.1|2
1636627630000|2021-11-11 10:47:10|9606.6|9596.6|9607.1|9597.1|9607.1|9597.1|9605.6|9595.6|7
1636627640000|2021-11-11 10:47:20|9607.4|9597.4|9607.5|9597.5|9608.9|9598.9|9607.4|9597.4|7
1636627650000|2021-11-11 10:47:30|9607.6|9597.6|9609|9599|9609|9599|9607.6|9597.6|6
1636627660000|2021-11-11 10:47:40|9609.5|9599.5|9608.8|9598.8|9609.6|9599.6|9608.8|9598.8|8
1636627670000|2021-11-11 10:47:50|9608.1|9598.1|9608.8|9598.8|9608.8|9598.8|9608.1|9598.1|5
1636627680000|2021-11-11 10:48:00|9609|9599|9609.5|9599.5|9610.4|9600.4|9609|9599|6
1636627690000|2021-11-11 10:48:10|9610|9600|9609.4|9599.4|9610|9600|9609.4|9599.4|2
1636627700000|2021-11-11 10:48:20|9609.5|9599.5|9610.5|9600.5|9610.9|9600.9|9609.5|9599.5|8
1636627720000|2021-11-11 10:48:40|9609.8|9599.8|9609.3|9599.3|9609.8|9599.8|9609.3|9599.3|3
1636627730000|2021-11-11 10:48:50|9609.5|9599.5|9609.4|9599.4|9609.9|9599.9|9609.4|9599.4|3
1636627740000|2021-11-11 10:49:00|9608.8|9598.8|9609.3|9599.3|9609.8|9599.8|9608.8|9598.8|7
1636627750000|2021-11-11 10:49:10|9609.1|9599.1|9607.8|9597.8|9609.1|9599.1|9607.8|9597.8|3
1636627760000|2021-11-11 10:49:20|9608.1|9598.1|9609.3|9599.3|9609.3|9599.3|9608.1|9598.1|8
1636627770000|2021-11-11 10:49:30|9609.1|9599.1|9608.3|9598.3|9609.1|9599.1|9607.6|9597.6|10
1636627780000|2021-11-11 10:49:40|9608.1|9598.1|9608.3|9598.3|9608.3|9598.3|9607.9|9597.9|4
1636627790000|2021-11-11 10:49:50|9607.9|9597.9|9607.6|9597.6|9607.9|9597.9|9607.6|9597.6|2
1636627800000|2021-11-11 10:50:00|9606.8|9596.8|9606.3|9596.3|9607|9597|9606.3|9596.3|6
1636627810000|2021-11-11 10:50:10|9607|9597|9607.8|9597.8|9608.3|9598.3|9607|9597|6
1636627820000|2021-11-11 10:50:20|9608.1|9598.1|9608.6|9598.6|9608.6|9598.6|9608.1|9598.1|3
1636627830000|2021-11-11 10:50:30|9608.3|9598.3|9607.3|9597.3|9608.3|9598.3|9607|9597|4
1636627840000|2021-11-11 10:50:40|9606.9|9596.9|9605.4|9595.4|9606.9|9596.9|9605.4|9595.4|7
1636627850000|2021-11-11 10:50:50|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|1
1636627860000|2021-11-11 10:51:00|9605.1|9595.1|9605|9595|9605.1|9595.1|9604.9|9594.9|3
1636627870000|2021-11-11 10:51:10|9604.9|9594.9|9603.3|9593.3|9604.9|9594.9|9603.3|9593.3|4
1636627880000|2021-11-11 10:51:20|9603|9593|9601.8|9591.8|9603|9593|9601.3|9591.3|8
1636627890000|2021-11-11 10:51:30|9601.6|9591.6|9601.8|9591.8|9602|9592|9601.3|9591.3|9
1636627900000|2021-11-11 10:51:40|9601.6|9591.6|9601.8|9591.8|9601.8|9591.8|9601.6|9591.6|2
1636627910000|2021-11-11 10:51:50|9602.3|9592.3|9602.9|9592.9|9603|9593|9602.3|9592.3|5
1636627920000|2021-11-11 10:52:00|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9602.5|9592.5|3
1636627930000|2021-11-11 10:52:10|9603|9593|9603.4|9593.4|9603.5|9593.5|9603|9593|3
1636627950000|2021-11-11 10:52:30|9603.5|9593.5|9604.6|9594.6|9604.6|9594.6|9603.5|9593.5|4
1636627960000|2021-11-11 10:52:40|9604.8|9594.8|9605.5|9595.5|9606.3|9596.3|9604.6|9594.6|8
1636627970000|2021-11-11 10:52:50|9606|9596|9606.6|9596.6|9606.6|9596.6|9605.8|9595.8|5
1636627980000|2021-11-11 10:53:00|9607.5|9597.5|9606.3|9596.3|9607.5|9597.5|9606.3|9596.3|6
1636627990000|2021-11-11 10:53:10|9606.4|9596.4|9606.8|9596.8|9606.8|9596.8|9606.1|9596.1|5
1636628000000|2021-11-11 10:53:20|9607.6|9597.6|9605.8|9595.8|9607.9|9597.9|9605.6|9595.6|8
1636628010000|2021-11-11 10:53:30|9606.8|9596.8|9606.3|9596.3|9606.8|9596.8|9605.8|9595.8|4
1636628020000|2021-11-11 10:53:40|9606.5|9596.5|9606.6|9596.6|9607|9597|9606.5|9596.5|4
1636628030000|2021-11-11 10:53:50|9603.9|9593.9|9604.1|9594.1|9604.8|9594.8|9603.4|9593.4|12
1636628040000|2021-11-11 10:54:00|9604.5|9594.5|9604.6|9594.6|9604.9|9594.9|9604.3|9594.3|7
1636628050000|2021-11-11 10:54:10|9603.8|9593.8|9603.6|9593.6|9603.8|9593.8|9602.8|9592.8|4
1636628060000|2021-11-11 10:54:20|9603.5|9593.5|9603.1|9593.1|9603.5|9593.5|9603.1|9593.1|2
1636628070000|2021-11-11 10:54:30|9602.6|9592.6|9601.5|9591.5|9602.6|9592.6|9601|9591|6
1636628080000|2021-11-11 10:54:40|9601|9591|9601.1|9591.1|9601.1|9591.1|9601|9591|2
1636628090000|2021-11-11 10:54:50|9601.6|9591.6|9601.3|9591.3|9601.6|9591.6|9601.3|9591.3|3
1636628100000|2021-11-11 10:55:00|9601|9591|9603|9593|9603.1|9593.1|9598.9|9588.9|11
1636628110000|2021-11-11 10:55:10|9602.1|9592.1|9597.6|9587.6|9602.1|9592.1|9597.6|9587.6|2
1636628120000|2021-11-11 10:55:20|9598|9588|9598.9|9588.9|9599|9589|9598|9588|3
1636628130000|2021-11-11 10:55:30|9600.1|9590.1|9600.3|9590.3|9600.3|9590.3|9599.9|9589.9|4
1636628140000|2021-11-11 10:55:40|9600.1|9590.1|9600.5|9590.5|9600.5|9590.5|9599.6|9589.6|4
1636628150000|2021-11-11 10:55:50|9600.6|9590.6|9601.3|9591.3|9601.8|9591.8|9600.6|9590.6|5
1636628160000|2021-11-11 10:56:00|9601.8|9591.8|9602.1|9592.1|9603.4|9593.4|9600.9|9590.9|11
1636628170000|2021-11-11 10:56:10|9602.6|9592.6|9603.1|9593.1|9603.8|9593.8|9602.6|9592.6|4
1636628180000|2021-11-11 10:56:20|9603.4|9593.4|9602.6|9592.6|9603.4|9593.4|9602.6|9592.6|4
1636628190000|2021-11-11 10:56:30|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|1
1636628200000|2021-11-11 10:56:40|9602.6|9592.6|9602.4|9592.4|9602.8|9592.8|9601.5|9591.5|7
1636628210000|2021-11-11 10:56:50|9602.6|9592.6|9603.4|9593.4|9603.4|9593.4|9602.4|9592.4|3
1636628220000|2021-11-11 10:57:00|9603|9593|9602.4|9592.4|9603|9593|9602.4|9592.4|3
1636628230000|2021-11-11 10:57:10|9603.4|9593.4|9602.9|9592.9|9603.4|9593.4|9602.4|9592.4|4
1636628240000|2021-11-11 10:57:20|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|1
1636628250000|2021-11-11 10:57:30|9602.9|9592.9|9603|9593|9603|9593|9602.9|9592.9|2
1636628270000|2021-11-11 10:57:50|9603.5|9593.5|9604.6|9594.6|9604.6|9594.6|9603.5|9593.5|5
1636628280000|2021-11-11 10:58:00|9605.6|9595.6|9604.3|9594.3|9606.6|9596.6|9604.3|9594.3|5
1636628290000|2021-11-11 10:58:10|9604.5|9594.5|9604.3|9594.3|9604.9|9594.9|9604|9594|5
1636628300000|2021-11-11 10:58:20|9604.9|9594.9|9604.4|9594.4|9604.9|9594.9|9604.4|9594.4|2
1636628310000|2021-11-11 10:58:30|9605.1|9595.1|9603.9|9593.9|9605.1|9595.1|9603.9|9593.9|2
1636628330000|2021-11-11 10:58:50|9604.4|9594.4|9603.6|9593.6|9605.3|9595.3|9603.6|9593.6|9
1636628340000|2021-11-11 10:59:00|9603.5|9593.5|9603.5|9593.5|9604.1|9594.1|9603.5|9593.5|5
1636628350000|2021-11-11 10:59:10|9603.4|9593.4|9604.5|9594.5|9604.5|9594.5|9602.6|9592.6|11
1636628360000|2021-11-11 10:59:20|9604.4|9594.4|9604.1|9594.1|9604.4|9594.4|9604.1|9594.1|2
1636628370000|2021-11-11 10:59:30|9603.9|9593.9|9600.1|9590.1|9604.1|9594.1|9600.1|9590.1|6
1636628380000|2021-11-11 10:59:40|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|1
1636628390000|2021-11-11 10:59:50|9600.1|9590.1|9602.5|9592.5|9603|9593|9600.1|9590.1|9
1636628400000|2021-11-11 11:00:00|9602.3|9592.3|9605.3|9595.3|9605.3|9595.3|9602.3|9592.3|11
1636628410000|2021-11-11 11:00:10|9604.3|9594.3|9600|9590|9604.3|9594.3|9600|9590|13
1636628420000|2021-11-11 11:00:20|9599.6|9589.6|9600|9590|9600.3|9590.3|9599.6|9589.6|5
1636628430000|2021-11-11 11:00:30|9600.1|9590.1|9599.9|9589.9|9600.1|9590.1|9599.8|9589.8|3
1636628440000|2021-11-11 11:00:40|9600.4|9590.4|9600.6|9590.6|9600.6|9590.6|9600.4|9590.4|2
1636628460000|2021-11-11 11:01:00|9600.5|9590.5|9597|9587|9600.5|9590.5|9597|9587|11
1636628470000|2021-11-11 11:01:10|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1636628480000|2021-11-11 11:01:20|9596.9|9586.9|9597|9587|9598.1|9588.1|9596.6|9586.6|5
1636628490000|2021-11-11 11:01:30|9596.9|9586.9|9599|9589|9599.1|9589.1|9596.9|9586.9|5
1636628500000|2021-11-11 11:01:40|9598.1|9588.1|9599.3|9589.3|9599.3|9589.3|9598.1|9588.1|5
1636628510000|2021-11-11 11:01:50|9599.6|9589.6|9600|9590|9601|9591|9598.6|9588.6|6
1636628520000|2021-11-11 11:02:00|9600.1|9590.1|9600.1|9590.1|9600.4|9590.4|9600.1|9590.1|4
1636628530000|2021-11-11 11:02:10|9600.5|9590.5|9598.1|9588.1|9600.5|9590.5|9597.1|9587.1|7
1636628540000|2021-11-11 11:02:20|9598.3|9588.3|9597.5|9587.5|9598.3|9588.3|9597.5|9587.5|9
1636628550000|2021-11-11 11:02:30|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9596.8|9586.8|3
1636628570000|2021-11-11 11:02:50|9597.5|9587.5|9596.8|9586.8|9598|9588|9596.8|9586.8|5
1636628580000|2021-11-11 11:03:00|9597.5|9587.5|9597.3|9587.3|9597.5|9587.5|9597.3|9587.3|2
1636628590000|2021-11-11 11:03:10|9597.9|9587.9|9598.8|9588.8|9598.9|9588.9|9597.9|9587.9|6
1636628600000|2021-11-11 11:03:20|9598.9|9588.9|9599.1|9589.1|9599.1|9589.1|9598.9|9588.9|2
1636628610000|2021-11-11 11:03:30|9599.4|9589.4|9600.1|9590.1|9600.3|9590.3|9599.1|9589.1|6
1636628620000|2021-11-11 11:03:40|9600.8|9590.8|9601|9591|9601|9591|9600.4|9590.4|6
1636628640000|2021-11-11 11:04:00|9601.3|9591.3|9602.8|9592.8|9602.8|9592.8|9601.3|9591.3|5
1636628650000|2021-11-11 11:04:10|9602.9|9592.9|9603.1|9593.1|9604|9594|9602.9|9592.9|7
1636628660000|2021-11-11 11:04:20|9602.6|9592.6|9601.8|9591.8|9603.3|9593.3|9601.8|9591.8|5
1636628680000|2021-11-11 11:04:40|9601.9|9591.9|9602.1|9592.1|9603.3|9593.3|9601.9|9591.9|7
1636628690000|2021-11-11 11:04:50|9601.9|9591.9|9597.5|9587.5|9601.9|9591.9|9597|9587|5
1636628700000|2021-11-11 11:05:00|9597.8|9587.8|9600|9590|9600|9590|9597.8|9587.8|6
1636628710000|2021-11-11 11:05:10|9600.1|9590.1|9598.8|9588.8|9600.1|9590.1|9598.4|9588.4|9
1636628720000|2021-11-11 11:05:20|9599|9589|9599.5|9589.5|9599.5|9589.5|9598.6|9588.6|7
1636628730000|2021-11-11 11:05:30|9599.8|9589.8|9599.8|9589.8|9600|9590|9599.8|9589.8|3
1636628740000|2021-11-11 11:05:40|9600|9590|9599.8|9589.8|9600|9590|9599.8|9589.8|2
1636628750000|2021-11-11 11:05:50|9599.4|9589.4|9598|9588|9599.4|9589.4|9598|9588|2
1636628760000|2021-11-11 11:06:00|9597.1|9587.1|9598|9588|9598.3|9588.3|9596.8|9586.8|11
1636628770000|2021-11-11 11:06:10|9598.1|9588.1|9598.5|9588.5|9598.5|9588.5|9598.1|9588.1|2
1636628800000|2021-11-11 11:06:40|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|9598.8|9588.8|3
1636628810000|2021-11-11 11:06:50|9599|9589|9599.8|9589.8|9599.8|9589.8|9599|9589|3
1636628820000|2021-11-11 11:07:00|9600.6|9590.6|9600.3|9590.3|9600.6|9590.6|9600.3|9590.3|2
1636628830000|2021-11-11 11:07:10|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|1
1636628840000|2021-11-11 11:07:20|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9598.4|9588.4|5
1636628870000|2021-11-11 11:07:50|9599.6|9589.6|9599.8|9589.8|9599.8|9589.8|9599.6|9589.6|2
1636628890000|2021-11-11 11:08:10|9600|9590|9599.3|9589.3|9600|9590|9598.8|9588.8|4
1636628900000|2021-11-11 11:08:20|9599|9589|9599|9589|9599|9589|9599|9589|1
1636628910000|2021-11-11 11:08:30|9598.8|9588.8|9598.6|9588.6|9598.8|9588.8|9598.6|9588.6|2
1636628920000|2021-11-11 11:08:40|9598.3|9588.3|9598.8|9588.8|9598.8|9588.8|9598|9588|5
1636628950000|2021-11-11 11:09:10|9599.8|9589.8|9596.3|9586.3|9599.8|9589.8|9596.3|9586.3|2
1636628960000|2021-11-11 11:09:20|9596.9|9586.9|9596.6|9586.6|9596.9|9586.9|9596.6|9586.6|2
1636628970000|2021-11-11 11:09:30|9596.4|9586.4|9594|9584|9596.4|9586.4|9594|9584|2
1636628980000|2021-11-11 11:09:40|9593.9|9583.9|9595|9585|9596.1|9586.1|9593.1|9583.1|9
1636628990000|2021-11-11 11:09:50|9595.9|9585.9|9597|9587|9597|9587|9594.5|9584.5|6
1636629000000|2021-11-11 11:10:00|9597.1|9587.1|9597.6|9587.6|9597.6|9587.6|9597.1|9587.1|3
1636629020000|2021-11-11 11:10:20|9597.4|9587.4|9597.3|9587.3|9597.4|9587.4|9596.8|9586.8|4
1636629030000|2021-11-11 11:10:30|9597.5|9587.5|9597.8|9587.8|9597.8|9587.8|9597.4|9587.4|3
1636629040000|2021-11-11 11:10:40|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1636629060000|2021-11-11 11:11:00|9597.1|9587.1|9595|9585|9597.1|9587.1|9595|9585|5
1636629070000|2021-11-11 11:11:10|9594.6|9584.6|9593.3|9583.3|9594.6|9584.6|9593.3|9583.3|6
1636629080000|2021-11-11 11:11:20|9593.5|9583.5|9594.8|9584.8|9594.8|9584.8|9593.5|9583.5|5
1636629090000|2021-11-11 11:11:30|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1636629120000|2021-11-11 11:12:00|9594.1|9584.1|9593.4|9583.4|9594.1|9584.1|9593.4|9583.4|3
1636629130000|2021-11-11 11:12:10|9593.3|9583.3|9592.8|9582.8|9593.3|9583.3|9592.8|9582.8|4
1636629140000|2021-11-11 11:12:20|9592.4|9582.4|9592.6|9582.6|9592.8|9582.8|9592.4|9582.4|4
1636629150000|2021-11-11 11:12:30|9592.8|9582.8|9592.3|9582.3|9592.8|9582.8|9592.3|9582.3|2
1636629170000|2021-11-11 11:12:50|9592.1|9582.1|9591.8|9581.8|9592.1|9582.1|9591.8|9581.8|3
1636629180000|2021-11-11 11:13:00|9591.5|9581.5|9592.3|9582.3|9592.3|9582.3|9591.5|9581.5|3
1636629200000|2021-11-11 11:13:20|9592.1|9582.1|9592.8|9582.8|9593|9583|9591.8|9581.8|6
1636629210000|2021-11-11 11:13:30|9593|9583|9593|9583|9593|9583|9593|9583|1
1636629230000|2021-11-11 11:13:50|9593.9|9583.9|9593.8|9583.8|9593.9|9583.9|9593.6|9583.6|3
1636629240000|2021-11-11 11:14:00|9593.5|9583.5|9593.8|9583.8|9594.5|9584.5|9593|9583|7
1636629250000|2021-11-11 11:14:10|9594.1|9584.1|9593.8|9583.8|9594.1|9584.1|9593.4|9583.4|6
1636629270000|2021-11-11 11:14:30|9595|9585|9594|9584|9595|9585|9594|9584|2
1636629280000|2021-11-11 11:14:40|9595.3|9585.3|9594.9|9584.9|9596.8|9586.8|9594.9|9584.9|6
1636629290000|2021-11-11 11:14:50|9595|9585|9594.6|9584.6|9595.1|9585.1|9594.6|9584.6|4
1636629300000|2021-11-11 11:15:00|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1636629310000|2021-11-11 11:15:10|9594.4|9584.4|9594.9|9584.9|9596.1|9586.1|9594.4|9584.4|5
1636629320000|2021-11-11 11:15:20|9595.6|9585.6|9596.6|9586.6|9596.6|9586.6|9595.6|9585.6|3
1636629330000|2021-11-11 11:15:30|9597|9587|9599.4|9589.4|9599.4|9589.4|9597|9587|5
1636629340000|2021-11-11 11:15:40|9599.8|9589.8|9599.8|9589.8|9600.3|9590.3|9599.8|9589.8|3
1636629350000|2021-11-11 11:15:50|9599.6|9589.6|9596.3|9586.3|9599.9|9589.9|9596.3|9586.3|8
1636629360000|2021-11-11 11:16:00|9596|9586|9594.4|9584.4|9596|9586|9594.1|9584.1|5
1636629370000|2021-11-11 11:16:10|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1636629380000|2021-11-11 11:16:20|9595.9|9585.9|9596|9586|9596|9586|9594.8|9584.8|3
1636629390000|2021-11-11 11:16:30|9597.1|9587.1|9596.8|9586.8|9597.5|9587.5|9595.9|9585.9|8
1636629400000|2021-11-11 11:16:40|9595.9|9585.9|9599|9589|9599.1|9589.1|9595.9|9585.9|7
1636629410000|2021-11-11 11:16:50|9598.9|9588.9|9599.3|9589.3|9599.3|9589.3|9598.9|9588.9|2
1636629420000|2021-11-11 11:17:00|9598.9|9588.9|9598.8|9588.8|9598.9|9588.9|9597.3|9587.3|6
1636629430000|2021-11-11 11:17:10|9598.6|9588.6|9599|9589|9599|9589|9597.8|9587.8|4
1636629440000|2021-11-11 11:17:20|9598.6|9588.6|9598.5|9588.5|9598.6|9588.6|9598.5|9588.5|2
1636629450000|2021-11-11 11:17:30|9598.9|9588.9|9599.3|9589.3|9599.3|9589.3|9598.9|9588.9|2
1636629460000|2021-11-11 11:17:40|9599.1|9589.1|9597.8|9587.8|9599.1|9589.1|9597.8|9587.8|2
1636629470000|2021-11-11 11:17:50|9597.9|9587.9|9598.8|9588.8|9598.8|9588.8|9597.9|9587.9|2
1636629480000|2021-11-11 11:18:00|9598.5|9588.5|9597.6|9587.6|9598.5|9588.5|9597.6|9587.6|2
1636629490000|2021-11-11 11:18:10|9597|9587|9597|9587|9597|9587|9597|9587|1
1636629500000|2021-11-11 11:18:20|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|1
1636629510000|2021-11-11 11:18:30|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|1
1636629520000|2021-11-11 11:18:40|9596.9|9586.9|9594.1|9584.1|9596.9|9586.9|9594.1|9584.1|2
1636629530000|2021-11-11 11:18:50|9593.8|9583.8|9594.5|9584.5|9594.5|9584.5|9593.8|9583.8|3
1636629550000|2021-11-11 11:19:10|9594.8|9584.8|9596.4|9586.4|9596.4|9586.4|9594.8|9584.8|3
1636629560000|2021-11-11 11:19:20|9596.1|9586.1|9597.3|9587.3|9597.3|9587.3|9595.8|9585.8|3
1636629580000|2021-11-11 11:19:40|9598|9588|9597.8|9587.8|9598|9588|9597.8|9587.8|2
1636629590000|2021-11-11 11:19:50|9598.5|9588.5|9599|9589|9599.5|9589.5|9598.3|9588.3|10
1636629600000|2021-11-11 11:20:00|9600.1|9590.1|9596.6|9586.6|9600.1|9590.1|9596.6|9586.6|6
1636629610000|2021-11-11 11:20:10|9596.8|9586.8|9597.8|9587.8|9597.8|9587.8|9596.8|9586.8|5
1636629620000|2021-11-11 11:20:20|9598.6|9588.6|9598.5|9588.5|9598.8|9588.8|9598.3|9588.3|4
1636629630000|2021-11-11 11:20:30|9599.8|9589.8|9599|9589|9599.8|9589.8|9597.9|9587.9|11
1636629640000|2021-11-11 11:20:40|9598.9|9588.9|9596.9|9586.9|9598.9|9588.9|9596.9|9586.9|5
1636629650000|2021-11-11 11:20:50|9597.1|9587.1|9598.8|9588.8|9598.8|9588.8|9597.1|9587.1|5
1636629660000|2021-11-11 11:21:00|9600|9590|9599|9589|9600|9590|9599|9589|3
1636629670000|2021-11-11 11:21:10|9599.4|9589.4|9599.8|9589.8|9599.8|9589.8|9599.4|9589.4|3
1636629680000|2021-11-11 11:21:20|9600.3|9590.3|9599.5|9589.5|9601.3|9591.3|9599.5|9589.5|5
1636629690000|2021-11-11 11:21:30|9598.8|9588.8|9599.6|9589.6|9599.6|9589.6|9598.8|9588.8|2
1636629710000|2021-11-11 11:21:50|9599.4|9589.4|9599.4|9589.4|9599.6|9589.6|9599.4|9589.4|4
1636629720000|2021-11-11 11:22:00|9600.3|9590.3|9600|9590|9600.3|9590.3|9600|9590|2
1636629740000|2021-11-11 11:22:20|9599.8|9589.8|9597.8|9587.8|9599.8|9589.8|9597.5|9587.5|5
1636629750000|2021-11-11 11:22:30|9597.4|9587.4|9597|9587|9597.9|9587.9|9596.9|9586.9|5
1636629780000|2021-11-11 11:23:00|9597.6|9587.6|9597.9|9587.9|9597.9|9587.9|9597.6|9587.6|3
1636629790000|2021-11-11 11:23:10|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1636629810000|2021-11-11 11:23:30|9597.9|9587.9|9598.3|9588.3|9598.3|9588.3|9597.9|9587.9|2
1636629820000|2021-11-11 11:23:40|9598.4|9588.4|9599.3|9589.3|9599.3|9589.3|9598.4|9588.4|4
1636629830000|2021-11-11 11:23:50|9599.5|9589.5|9599.6|9589.6|9599.8|9589.8|9599.5|9589.5|5
1636629840000|2021-11-11 11:24:00|9599.5|9589.5|9598|9588|9599.5|9589.5|9598|9588|3
1636629850000|2021-11-11 11:24:10|9597.8|9587.8|9597.9|9587.9|9597.9|9587.9|9597.8|9587.8|2
1636629860000|2021-11-11 11:24:20|9598|9588|9598|9588|9598|9588|9598|9588|1
1636629870000|2021-11-11 11:24:30|9597.9|9587.9|9597.6|9587.6|9597.9|9587.9|9597.6|9587.6|2
1636629900000|2021-11-11 11:25:00|9597.8|9587.8|9598|9588|9598.3|9588.3|9597.8|9587.8|4
1636629910000|2021-11-11 11:25:10|9598.1|9588.1|9598.8|9588.8|9599|9589|9598.1|9588.1|4
1636629930000|2021-11-11 11:25:30|9599|9589|9599.9|9589.9|9600.3|9590.3|9598.9|9588.9|4
1636629940000|2021-11-11 11:25:40|9599.6|9589.6|9599|9589|9599.6|9589.6|9599|9589|4
1636629950000|2021-11-11 11:25:50|9598.8|9588.8|9597.4|9587.4|9598.8|9588.8|9597.4|9587.4|3
1636629960000|2021-11-11 11:26:00|9597.5|9587.5|9598|9588|9598|9588|9597.5|9587.5|3
1636629980000|2021-11-11 11:26:20|9597.9|9587.9|9597.8|9587.8|9597.9|9587.9|9597.8|9587.8|2
1636629990000|2021-11-11 11:26:30|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1636630000000|2021-11-11 11:26:40|9596.9|9586.9|9597|9587|9597.3|9587.3|9596.9|9586.9|3
1636630010000|2021-11-11 11:26:50|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1636630020000|2021-11-11 11:27:00|9597.5|9587.5|9598.3|9588.3|9598.9|9588.9|9597.5|9587.5|7
1636630030000|2021-11-11 11:27:10|9598.1|9588.1|9596.5|9586.5|9598.1|9588.1|9596.5|9586.5|3
1636630040000|2021-11-11 11:27:20|9596.6|9586.6|9596.6|9586.6|9596.9|9586.9|9596.4|9586.4|5
1636630050000|2021-11-11 11:27:30|9597.3|9587.3|9597.3|9587.3|9598.1|9588.1|9597.3|9587.3|6
1636630060000|2021-11-11 11:27:40|9597.1|9587.1|9597|9587|9597.8|9587.8|9596.3|9586.3|13
1636630070000|2021-11-11 11:27:50|9597.9|9587.9|9597.4|9587.4|9597.9|9587.9|9597.3|9587.3|3
1636630080000|2021-11-11 11:28:00|9597.3|9587.3|9595.8|9585.8|9599.6|9589.6|9595.8|9585.8|11
1636630090000|2021-11-11 11:28:10|9595.9|9585.9|9596.5|9586.5|9596.5|9586.5|9595.9|9585.9|5
1636630100000|2021-11-11 11:28:20|9596.6|9586.6|9598.6|9588.6|9598.9|9588.9|9596.6|9586.6|5
1636630110000|2021-11-11 11:28:30|9597.6|9587.6|9600|9590|9600.6|9590.6|9597.6|9587.6|11
1636630130000|2021-11-11 11:28:50|9599.8|9589.8|9600|9590|9600|9590|9599.6|9589.6|4
1636630140000|2021-11-11 11:29:00|9599.8|9589.8|9599.5|9589.5|9599.8|9589.8|9598.5|9588.5|8
1636630150000|2021-11-11 11:29:10|9600.3|9590.3|9600|9590|9600.3|9590.3|9599.6|9589.6|5
1636630160000|2021-11-11 11:29:20|9599.5|9589.5|9599.4|9589.4|9600|9590|9599.1|9589.1|8
1636630170000|2021-11-11 11:29:30|9599.6|9589.6|9600|9590|9600|9590|9599.6|9589.6|2
1636630180000|2021-11-11 11:29:40|9599.5|9589.5|9599|9589|9599.5|9589.5|9599|9589|3
1636630190000|2021-11-11 11:29:50|9599.3|9589.3|9599.4|9589.4|9600.3|9590.3|9599.3|9589.3|8
1636630200000|2021-11-11 11:30:00|9599.1|9589.1|9599.9|9589.9|9599.9|9589.9|9599.1|9589.1|2
1636630210000|2021-11-11 11:30:10|9600.5|9590.5|9600.8|9590.8|9601|9591|9600|9590|6
1636630220000|2021-11-11 11:30:20|9600.3|9590.3|9601.3|9591.3|9601.3|9591.3|9600.1|9590.1|11
1636630230000|2021-11-11 11:30:30|9600.8|9590.8|9602|9592|9602.5|9592.5|9600.4|9590.4|7
1636630240000|2021-11-11 11:30:40|9602.5|9592.5|9603|9593|9603|9593|9601.6|9591.6|7
1636630250000|2021-11-11 11:30:50|9602.9|9592.9|9602.6|9592.6|9602.9|9592.9|9602.4|9592.4|4
1636630260000|2021-11-11 11:31:00|9601.8|9591.8|9601.5|9591.5|9602.4|9592.4|9601.5|9591.5|6
1636630290000|2021-11-11 11:31:30|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|1
1636630310000|2021-11-11 11:31:50|9601.4|9591.4|9601.3|9591.3|9602.9|9592.9|9600.8|9590.8|8
1636630330000|2021-11-11 11:32:10|9601.4|9591.4|9602|9592|9602|9592|9601.4|9591.4|2
1636630340000|2021-11-11 11:32:20|9603|9593|9602.5|9592.5|9603.6|9593.6|9602.5|9592.5|4
1636630360000|2021-11-11 11:32:40|9602.6|9592.6|9605|9595|9605|9595|9602.6|9592.6|9
1636630380000|2021-11-11 11:33:00|9605.1|9595.1|9603.6|9593.6|9605.1|9595.1|9603.6|9593.6|7
1636630390000|2021-11-11 11:33:10|9603.3|9593.3|9601.3|9591.3|9603.3|9593.3|9601.1|9591.1|7
1636630410000|2021-11-11 11:33:30|9601.5|9591.5|9603|9593|9603|9593|9601.5|9591.5|6
1636630420000|2021-11-11 11:33:40|9602.6|9592.6|9603.5|9593.5|9604.5|9594.5|9602.5|9592.5|10
1636630430000|2021-11-11 11:33:50|9603.3|9593.3|9602.8|9592.8|9603.3|9593.3|9602.8|9592.8|3
1636630440000|2021-11-11 11:34:00|9602.4|9592.4|9601.8|9591.8|9602.5|9592.5|9601.8|9591.8|7
1636630450000|2021-11-11 11:34:10|9602.8|9592.8|9603|9593|9603|9593|9602.8|9592.8|2
1636630460000|2021-11-11 11:34:20|9602.8|9592.8|9602.4|9592.4|9603.1|9593.1|9601.1|9591.1|10
1636630470000|2021-11-11 11:34:30|9603.6|9593.6|9602.9|9592.9|9603.6|9593.6|9602.9|9592.9|5
1636630480000|2021-11-11 11:34:40|9603|9593|9603|9593|9603|9593|9603|9593|1
1636630500000|2021-11-11 11:35:00|9603.1|9593.1|9604.3|9594.3|9604.3|9594.3|9603.1|9593.1|2
1636630510000|2021-11-11 11:35:10|9604.5|9594.5|9604.1|9594.1|9604.6|9594.6|9604|9594|7
1636630520000|2021-11-11 11:35:20|9604|9594|9604|9594|9604|9594|9604|9594|1
1636630530000|2021-11-11 11:35:30|9603.3|9593.3|9603.5|9593.5|9603.5|9593.5|9602.6|9592.6|4
1636630540000|2021-11-11 11:35:40|9603.3|9593.3|9604.1|9594.1|9604.1|9594.1|9602.8|9592.8|5
1636630550000|2021-11-11 11:35:50|9604.3|9594.3|9603.1|9593.1|9604.3|9594.3|9603.1|9593.1|3
1636630560000|2021-11-11 11:36:00|9603.3|9593.3|9603.8|9593.8|9603.8|9593.8|9603.3|9593.3|2
1636630570000|2021-11-11 11:36:10|9604.6|9594.6|9603.9|9593.9|9604.8|9594.8|9603.9|9593.9|4
1636630580000|2021-11-11 11:36:20|9604.8|9594.8|9604.6|9594.6|9604.8|9594.8|9604.5|9594.5|4
1636630590000|2021-11-11 11:36:30|9604.9|9594.9|9606|9596|9606|9596|9604.4|9594.4|7
1636630600000|2021-11-11 11:36:40|9605.6|9595.6|9605.4|9595.4|9605.6|9595.6|9605.4|9595.4|3
1636630610000|2021-11-11 11:36:50|9604.6|9594.6|9602|9592|9604.6|9594.6|9602|9592|5
1636630620000|2021-11-11 11:37:00|9602.1|9592.1|9601.9|9591.9|9602.9|9592.9|9601.9|9591.9|4
1636630630000|2021-11-11 11:37:10|9601.1|9591.1|9602.3|9592.3|9603.1|9593.1|9601.1|9591.1|7
1636630640000|2021-11-11 11:37:20|9602.8|9592.8|9602.3|9592.3|9602.9|9592.9|9602.1|9592.1|4
1636630650000|2021-11-11 11:37:30|9602.4|9592.4|9602.5|9592.5|9603.5|9593.5|9602.4|9592.4|5
1636630670000|2021-11-11 11:37:50|9602.4|9592.4|9602.3|9592.3|9602.4|9592.4|9602.3|9592.3|2
1636630680000|2021-11-11 11:38:00|9602.4|9592.4|9604.5|9594.5|9604.9|9594.9|9602.4|9592.4|7
1636630690000|2021-11-11 11:38:10|9605.5|9595.5|9602.1|9592.1|9605.5|9595.5|9602.1|9592.1|6
1636630700000|2021-11-11 11:38:20|9602.3|9592.3|9602.8|9592.8|9602.8|9592.8|9602.3|9592.3|2
1636630710000|2021-11-11 11:38:30|9603.6|9593.6|9603.1|9593.1|9603.9|9593.9|9603.1|9593.1|5
1636630720000|2021-11-11 11:38:40|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|1
1636630730000|2021-11-11 11:38:50|9603.8|9593.8|9604.6|9594.6|9605.3|9595.3|9603.8|9593.8|7
1636630740000|2021-11-11 11:39:00|9605.1|9595.1|9605|9595|9605.1|9595.1|9605|9595|2
1636630760000|2021-11-11 11:39:20|9605.1|9595.1|9607.5|9597.5|9607.5|9597.5|9605.1|9595.1|6
1636630770000|2021-11-11 11:39:30|9607.3|9597.3|9607.1|9597.1|9607.3|9597.3|9607.1|9597.1|2
1636630790000|2021-11-11 11:39:50|9607|9597|9605.9|9595.9|9607|9597|9604.6|9594.6|5
1636630800000|2021-11-11 11:40:00|9605.6|9595.6|9603.8|9593.8|9605.6|9595.6|9603.3|9593.3|7
1636630810000|2021-11-11 11:40:10|9603.3|9593.3|9601.3|9591.3|9603.3|9593.3|9601.3|9591.3|3
1636630820000|2021-11-11 11:40:20|9600.6|9590.6|9599.6|9589.6|9601.4|9591.4|9599.6|9589.6|9
1636630830000|2021-11-11 11:40:30|9600.3|9590.3|9599.1|9589.1|9600.5|9590.5|9599.1|9589.1|6
1636630840000|2021-11-11 11:40:40|9598.9|9588.9|9599.6|9589.6|9599.6|9589.6|9598.9|9588.9|4
1636630850000|2021-11-11 11:40:50|9599.1|9589.1|9600.8|9590.8|9600.8|9590.8|9599.1|9589.1|8
1636630860000|2021-11-11 11:41:00|9600.6|9590.6|9600.3|9590.3|9600.6|9590.6|9600.3|9590.3|2
1636630870000|2021-11-11 11:41:10|9600.8|9590.8|9600.4|9590.4|9600.8|9590.8|9600.4|9590.4|4
1636630890000|2021-11-11 11:41:30|9601.3|9591.3|9600.9|9590.9|9601.8|9591.8|9600.9|9590.9|4
1636630900000|2021-11-11 11:41:40|9601.4|9591.4|9600.8|9590.8|9601.4|9591.4|9600.8|9590.8|2
1636630910000|2021-11-11 11:41:50|9600.9|9590.9|9600|9590|9600.9|9590.9|9600|9590|4
1636630920000|2021-11-11 11:42:00|9600.3|9590.3|9602.1|9592.1|9603|9593|9600.3|9590.3|8
1636630930000|2021-11-11 11:42:10|9602.6|9592.6|9603|9593|9603.3|9593.3|9602.6|9592.6|4
1636630940000|2021-11-11 11:42:20|9603.5|9593.5|9603.6|9593.6|9603.6|9593.6|9603|9593|3
1636630950000|2021-11-11 11:42:30|9603.9|9593.9|9603.9|9593.9|9603.9|9593.9|9603.9|9593.9|1
1636630960000|2021-11-11 11:42:40|9603.8|9593.8|9602.3|9592.3|9603.8|9593.8|9602.3|9592.3|5
1636630970000|2021-11-11 11:42:50|9603|9593|9602.5|9592.5|9603|9593|9602.3|9592.3|6
1636630980000|2021-11-11 11:43:00|9603.1|9593.1|9604.3|9594.3|9605.6|9595.6|9603.1|9593.1|8
1636630990000|2021-11-11 11:43:10|9605.3|9595.3|9604.5|9594.5|9605.3|9595.3|9604.5|9594.5|2
1636631000000|2021-11-11 11:43:20|9604.6|9594.6|9604.6|9594.6|9604.6|9594.6|9604.6|9594.6|1
1636631010000|2021-11-11 11:43:30|9605.3|9595.3|9604.9|9594.9|9605.5|9595.5|9604.8|9594.8|5
1636631020000|2021-11-11 11:43:40|9605|9595|9605.8|9595.8|9606.6|9596.6|9605|9595|10
1636631030000|2021-11-11 11:43:50|9606|9596|9606.1|9596.1|9607|9597|9606|9596|5
1636631040000|2021-11-11 11:44:00|9605.5|9595.5|9605.8|9595.8|9606.5|9596.5|9604.4|9594.4|9
1636631050000|2021-11-11 11:44:10|9605.5|9595.5|9605.8|9595.8|9605.9|9595.9|9605.3|9595.3|4
1636631060000|2021-11-11 11:44:20|9605.3|9595.3|9604.3|9594.3|9605.3|9595.3|9604.3|9594.3|4
1636631070000|2021-11-11 11:44:30|9604.5|9594.5|9604.9|9594.9|9605|9595|9604.5|9594.5|5
1636631080000|2021-11-11 11:44:40|9605.1|9595.1|9603.5|9593.5|9605.1|9595.1|9603.5|9593.5|5
1636631090000|2021-11-11 11:44:50|9603.3|9593.3|9603|9593|9603.3|9593.3|9602.5|9592.5|6
1636631100000|2021-11-11 11:45:00|9602.9|9592.9|9602.3|9592.3|9602.9|9592.9|9602|9592|5
1636631110000|2021-11-11 11:45:10|9602.6|9592.6|9603.5|9593.5|9603.9|9593.9|9602.6|9592.6|4
1636631120000|2021-11-11 11:45:20|9603.4|9593.4|9603.8|9593.8|9603.8|9593.8|9602.6|9592.6|6
1636631130000|2021-11-11 11:45:30|9604.9|9594.9|9605.3|9595.3|9605.3|9595.3|9604.5|9594.5|5
1636631140000|2021-11-11 11:45:40|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|9605.3|9595.3|3
1636631150000|2021-11-11 11:45:50|9605.8|9595.8|9605.1|9595.1|9606|9596|9604.5|9594.5|11
1636631160000|2021-11-11 11:46:00|9605.5|9595.5|9604.9|9594.9|9605.6|9595.6|9604.9|9594.9|8
1636631170000|2021-11-11 11:46:10|9604.5|9594.5|9603.9|9593.9|9605|9595|9603.9|9593.9|7
1636631180000|2021-11-11 11:46:20|9604.3|9594.3|9604.1|9594.1|9606|9596|9604.1|9594.1|8
1636631190000|2021-11-11 11:46:30|9604.3|9594.3|9603.5|9593.5|9604.3|9594.3|9603.4|9593.4|5
1636631200000|2021-11-11 11:46:40|9603.8|9593.8|9603.4|9593.4|9603.8|9593.8|9603.4|9593.4|2
1636631210000|2021-11-11 11:46:50|9603.8|9593.8|9604.3|9594.3|9604.5|9594.5|9602.8|9592.8|9
1636631220000|2021-11-11 11:47:00|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|9604.3|9594.3|3
1636631240000|2021-11-11 11:47:20|9604|9594|9604.3|9594.3|9604.5|9594.5|9604|9594|4
1636631250000|2021-11-11 11:47:30|9604.5|9594.5|9604.3|9594.3|9604.5|9594.5|9604.3|9594.3|2
1636631270000|2021-11-11 11:47:50|9604.1|9594.1|9602.3|9592.3|9604.1|9594.1|9602.3|9592.3|4
1636631280000|2021-11-11 11:48:00|9602.5|9592.5|9602.5|9592.5|9602.8|9592.8|9602|9592|6
1636631290000|2021-11-11 11:48:10|9602.3|9592.3|9604.3|9594.3|9604.3|9594.3|9602.3|9592.3|5
1636631300000|2021-11-11 11:48:20|9604.5|9594.5|9604.8|9594.8|9604.8|9594.8|9604.5|9594.5|4
1636631310000|2021-11-11 11:48:30|9604|9594|9602.8|9592.8|9604.3|9594.3|9602.8|9592.8|8
1636631320000|2021-11-11 11:48:40|9602.5|9592.5|9601.8|9591.8|9602.8|9592.8|9601.8|9591.8|4
1636631330000|2021-11-11 11:48:50|9602|9592|9603|9593|9603|9593|9602|9592|4
1636631340000|2021-11-11 11:49:00|9602.6|9592.6|9602.1|9592.1|9602.6|9592.6|9601.6|9591.6|9
1636631350000|2021-11-11 11:49:10|9602.4|9592.4|9602|9592|9602.4|9592.4|9602|9592|3
1636631360000|2021-11-11 11:49:20|9601.8|9591.8|9601.8|9591.8|9602.1|9592.1|9601|9591|6
1636631370000|2021-11-11 11:49:30|9601.5|9591.5|9602|9592|9602.6|9592.6|9601.5|9591.5|6
1636631380000|2021-11-11 11:49:40|9601.8|9591.8|9598.4|9588.4|9601.8|9591.8|9597.9|9587.9|9
1636631390000|2021-11-11 11:49:50|9598.6|9588.6|9599.6|9589.6|9599.8|9589.8|9598.6|9588.6|11
1636631400000|2021-11-11 11:50:00|9599.9|9589.9|9598.1|9588.1|9600.3|9590.3|9598.1|9588.1|10
1636631410000|2021-11-11 11:50:10|9597.9|9587.9|9597.1|9587.1|9598.1|9588.1|9595.8|9585.8|15
1636631420000|2021-11-11 11:50:20|9597.3|9587.3|9599.4|9589.4|9599.4|9589.4|9597|9587|12
1636631430000|2021-11-11 11:50:30|9599.3|9589.3|9600.6|9590.6|9600.6|9590.6|9598.6|9588.6|11
1636631440000|2021-11-11 11:50:40|9601.5|9591.5|9601.3|9591.3|9601.8|9591.8|9600.4|9590.4|10
1636631450000|2021-11-11 11:50:50|9601|9591|9598.5|9588.5|9601|9591|9597|9587|13
1636631460000|2021-11-11 11:51:00|9598.8|9588.8|9596.3|9586.3|9598.8|9588.8|9595.4|9585.4|16
1636631470000|2021-11-11 11:51:10|9596.1|9586.1|9596.6|9586.6|9596.6|9586.6|9595.6|9585.6|5
1636631480000|2021-11-11 11:51:20|9596.9|9586.9|9596.3|9586.3|9597.1|9587.1|9596.3|9586.3|5
1636631490000|2021-11-11 11:51:30|9595.6|9585.6|9596.6|9586.6|9597.3|9587.3|9595.6|9585.6|8
1636631500000|2021-11-11 11:51:40|9596.9|9586.9|9596.5|9586.5|9596.9|9586.9|9596.5|9586.5|2
1636631510000|2021-11-11 11:51:50|9596|9586|9596.3|9586.3|9597.3|9587.3|9595.4|9585.4|12
1636631520000|2021-11-11 11:52:00|9596.4|9586.4|9596.1|9586.1|9596.4|9586.4|9595.6|9585.6|8
1636631530000|2021-11-11 11:52:10|9596.4|9586.4|9596.8|9586.8|9596.8|9586.8|9596.4|9586.4|3
1636631550000|2021-11-11 11:52:30|9597|9587|9598.5|9588.5|9599|9589|9597|9587|4
1636631560000|2021-11-11 11:52:40|9598.4|9588.4|9596.5|9586.5|9598.4|9588.4|9596.5|9586.5|2
1636631570000|2021-11-11 11:52:50|9596.3|9586.3|9595.5|9585.5|9596.3|9586.3|9595.4|9585.4|8
1636631580000|2021-11-11 11:53:00|9595.6|9585.6|9596.1|9586.1|9596.8|9586.8|9595.3|9585.3|6
1636631590000|2021-11-11 11:53:10|9596.3|9586.3|9597|9587|9597|9587|9596.3|9586.3|4
1636631600000|2021-11-11 11:53:20|9597.8|9587.8|9597.3|9587.3|9597.8|9587.8|9596.9|9586.9|7
1636631610000|2021-11-11 11:53:30|9597.8|9587.8|9598.4|9588.4|9598.4|9588.4|9597.8|9587.8|3
1636631620000|2021-11-11 11:53:40|9599|9589|9598.8|9588.8|9599|9589|9598.1|9588.1|8
1636631630000|2021-11-11 11:53:50|9599|9589|9599.5|9589.5|9600|9590|9599|9589|6
1636631640000|2021-11-11 11:54:00|9600|9590|9598.5|9588.5|9600|9590|9598.5|9588.5|5
1636631650000|2021-11-11 11:54:10|9598.1|9588.1|9597.9|9587.9|9598.1|9588.1|9597.9|9587.9|2
1636631660000|2021-11-11 11:54:20|9598|9588|9598.5|9588.5|9598.9|9588.9|9598|9588|7
1636631690000|2021-11-11 11:54:50|9599.3|9589.3|9599.8|9589.8|9599.8|9589.8|9599.3|9589.3|5
1636631700000|2021-11-11 11:55:00|9600|9590|9599.5|9589.5|9601|9591|9599.3|9589.3|7
1636631710000|2021-11-11 11:55:10|9599.3|9589.3|9598.5|9588.5|9599.5|9589.5|9598.4|9588.4|10
1636631720000|2021-11-11 11:55:20|9598.1|9588.1|9597.9|9587.9|9598.1|9588.1|9597.9|9587.9|4
1636631730000|2021-11-11 11:55:30|9597.6|9587.6|9593.8|9583.8|9597.6|9587.6|9593.1|9583.1|14
1636631740000|2021-11-11 11:55:40|9593.5|9583.5|9594.8|9584.8|9595.1|9585.1|9593.5|9583.5|10
1636631750000|2021-11-11 11:55:50|9594.6|9584.6|9594.3|9584.3|9594.6|9584.6|9592.8|9582.8|8
1636631760000|2021-11-11 11:56:00|9594.4|9584.4|9594.6|9584.6|9595.1|9585.1|9594.4|9584.4|4
1636631770000|2021-11-11 11:56:10|9595.4|9585.4|9595.9|9585.9|9595.9|9585.9|9595.4|9585.4|5
1636631780000|2021-11-11 11:56:20|9595|9585|9595.1|9585.1|9595.1|9585.1|9595|9585|2
1636631790000|2021-11-11 11:56:30|9595.5|9585.5|9591.9|9581.9|9595.8|9585.8|9591.9|9581.9|6
1636631800000|2021-11-11 11:56:40|9592|9582|9590.9|9580.9|9592.1|9582.1|9590.6|9580.6|8
1636631810000|2021-11-11 11:56:50|9591.1|9581.1|9591.1|9581.1|9591.8|9581.8|9590.6|9580.6|9
1636631820000|2021-11-11 11:57:00|9591.4|9581.4|9592|9582|9593.3|9583.3|9591.4|9581.4|8
1636631830000|2021-11-11 11:57:10|9592.3|9582.3|9591.4|9581.4|9592.3|9582.3|9591.3|9581.3|8
1636631840000|2021-11-11 11:57:20|9591.1|9581.1|9591.9|9581.9|9592.1|9582.1|9591.1|9581.1|9
1636631850000|2021-11-11 11:57:30|9591.6|9581.6|9591.4|9581.4|9592.1|9582.1|9591.4|9581.4|6
1636631860000|2021-11-11 11:57:40|9591.6|9581.6|9591.8|9581.8|9591.8|9581.8|9591.6|9581.6|2
1636631870000|2021-11-11 11:57:50|9592|9582|9592|9582|9592|9582|9592|9582|1
1636631880000|2021-11-11 11:58:00|9592.3|9582.3|9591.1|9581.1|9592.5|9582.5|9591.1|9581.1|5
1636631890000|2021-11-11 11:58:10|9591.3|9581.3|9593.3|9583.3|9593.3|9583.3|9591.3|9581.3|12
1636631900000|2021-11-11 11:58:20|9592.9|9582.9|9593.8|9583.8|9593.8|9583.8|9592.8|9582.8|13
1636631910000|2021-11-11 11:58:30|9594|9584|9594.3|9584.3|9594.5|9584.5|9593.6|9583.6|10
1636631920000|2021-11-11 11:58:40|9594.5|9584.5|9595.1|9585.1|9595.1|9585.1|9593.1|9583.1|13
1636631930000|2021-11-11 11:58:50|9595|9585|9595.1|9585.1|9596|9586|9595|9585|10
1636631940000|2021-11-11 11:59:00|9595.3|9585.3|9595.4|9585.4|9596.8|9586.8|9595.3|9585.3|13
1636631950000|2021-11-11 11:59:10|9595.5|9585.5|9595.4|9585.4|9595.9|9585.9|9595.4|9585.4|6
1636631970000|2021-11-11 11:59:30|9595.6|9585.6|9595.9|9585.9|9596.3|9586.3|9595.5|9585.5|8
1636631980000|2021-11-11 11:59:40|9596.3|9586.3|9595.9|9585.9|9596.3|9586.3|9595.9|9585.9|2
1636631990000|2021-11-11 11:59:50|9596.1|9586.1|9595.4|9585.4|9596.6|9586.6|9595.4|9585.4|6
1636632000000|2021-11-11 12:00:00|9595.1|9585.1|9595.1|9585.1|9595.4|9585.4|9595.1|9585.1|3
1636632010000|2021-11-11 12:00:10|9594.9|9584.9|9590.8|9580.8|9594.9|9584.9|9589.8|9579.8|19
1636632020000|2021-11-11 12:00:20|9591|9581|9591.1|9581.1|9591.1|9581.1|9590.4|9580.4|9
1636632030000|2021-11-11 12:00:30|9590.9|9580.9|9590.6|9580.6|9592.3|9582.3|9590.4|9580.4|15
1636632040000|2021-11-11 12:00:40|9591.3|9581.3|9589.4|9579.4|9591.3|9581.3|9589.4|9579.4|15
1636632050000|2021-11-11 12:00:50|9589.1|9579.1|9588.3|9578.3|9590.1|9580.1|9588.3|9578.3|14
1636632060000|2021-11-11 12:01:00|9588.8|9578.8|9588.9|9578.9|9590|9580|9588.8|9578.8|4
1636632070000|2021-11-11 12:01:10|9589|9579|9590.8|9580.8|9591.8|9581.8|9589|9579|10
1636632080000|2021-11-11 12:01:20|9591.8|9581.8|9590.4|9580.4|9591.8|9581.8|9590.4|9580.4|4
1636632090000|2021-11-11 12:01:30|9590.5|9580.5|9589.8|9579.8|9591.1|9581.1|9589.8|9579.8|8
1636632100000|2021-11-11 12:01:40|9589.9|9579.9|9591.5|9581.5|9591.6|9581.6|9589.5|9579.5|11
1636632110000|2021-11-11 12:01:50|9591.3|9581.3|9589.4|9579.4|9591.3|9581.3|9589.4|9579.4|7
1636632120000|2021-11-11 12:02:00|9589.5|9579.5|9590.5|9580.5|9590.5|9580.5|9589.5|9579.5|11
1636632130000|2021-11-11 12:02:10|9591|9581|9591|9581|9591|9581|9590.6|9580.6|4
1636632140000|2021-11-11 12:02:20|9591.3|9581.3|9591.1|9581.1|9591.5|9581.5|9590.9|9580.9|6
1636632150000|2021-11-11 12:02:30|9590.9|9580.9|9592|9582|9592|9582|9590.5|9580.5|6
1636632160000|2021-11-11 12:02:40|9591.6|9581.6|9592.4|9582.4|9592.4|9582.4|9591.6|9581.6|4
1636632170000|2021-11-11 12:02:50|9592.8|9582.8|9592.9|9582.9|9594|9584|9592.8|9582.8|8
1636632180000|2021-11-11 12:03:00|9592.6|9582.6|9593|9583|9593|9583|9592.5|9582.5|4
1636632190000|2021-11-11 12:03:10|9594.5|9584.5|9592.3|9582.3|9594.5|9584.5|9592.3|9582.3|5
1636632200000|2021-11-11 12:03:20|9592.6|9582.6|9593.8|9583.8|9594|9584|9592.6|9582.6|5
1636632210000|2021-11-11 12:03:30|9593.9|9583.9|9594|9584|9594.3|9584.3|9593.9|9583.9|6
1636632220000|2021-11-11 12:03:40|9594.3|9584.3|9594.5|9584.5|9595|9585|9594|9584|7
1636632230000|2021-11-11 12:03:50|9594.8|9584.8|9592.8|9582.8|9595.1|9585.1|9592.8|9582.8|7
1636632240000|2021-11-11 12:04:00|9593.1|9583.1|9593|9583|9593.5|9583.5|9593|9583|6
1636632250000|2021-11-11 12:04:10|9592.8|9582.8|9592.5|9582.5|9593|9583|9592.5|9582.5|6
1636632260000|2021-11-11 12:04:20|9592.8|9582.8|9593|9583|9593|9583|9592.8|9582.8|3
1636632270000|2021-11-11 12:04:30|9593.1|9583.1|9594.4|9584.4|9594.5|9584.5|9593.1|9583.1|12
1636632280000|2021-11-11 12:04:40|9594.1|9584.1|9594.1|9584.1|9594.4|9584.4|9593.3|9583.3|12
1636632290000|2021-11-11 12:04:50|9594.4|9584.4|9593.9|9583.9|9594.5|9584.5|9593.9|9583.9|7
1636632300000|2021-11-11 12:05:00|9594|9584|9595.4|9585.4|9595.5|9585.5|9594|9584|7
1636632310000|2021-11-11 12:05:10|9594.8|9584.8|9596.3|9586.3|9596.3|9586.3|9594.5|9584.5|15
1636632320000|2021-11-11 12:05:20|9596.5|9586.5|9597.3|9587.3|9597.8|9587.8|9596.5|9586.5|11
1636632330000|2021-11-11 12:05:30|9597.8|9587.8|9598.5|9588.5|9598.8|9588.8|9597.5|9587.5|7
1636632340000|2021-11-11 12:05:40|9598.8|9588.8|9598.3|9588.3|9599.3|9589.3|9598.3|9588.3|8
1636632350000|2021-11-11 12:05:50|9598.5|9588.5|9599.3|9589.3|9599.3|9589.3|9598.3|9588.3|4
1636632360000|2021-11-11 12:06:00|9599.1|9589.1|9598.6|9588.6|9599.3|9589.3|9598.5|9588.5|8
1636632370000|2021-11-11 12:06:10|9597.6|9587.6|9597.9|9587.9|9598.8|9588.8|9597.4|9587.4|18
1636632380000|2021-11-11 12:06:20|9597.6|9587.6|9597.6|9587.6|9598.1|9588.1|9597.4|9587.4|6
1636632390000|2021-11-11 12:06:30|9597.4|9587.4|9597.4|9587.4|9598|9588|9596.9|9586.9|8
1636632400000|2021-11-11 12:06:40|9597.5|9587.5|9597.6|9587.6|9598.1|9588.1|9597.4|9587.4|9
1636632410000|2021-11-11 12:06:50|9597.8|9587.8|9597.1|9587.1|9598.8|9588.8|9597.1|9587.1|7
1636632420000|2021-11-11 12:07:00|9596.8|9586.8|9594.4|9584.4|9596.8|9586.8|9594.1|9584.1|11
1636632430000|2021-11-11 12:07:10|9594.1|9584.1|9593.3|9583.3|9594.4|9584.4|9592.8|9582.8|8
1636632440000|2021-11-11 12:07:20|9593.5|9583.5|9595.3|9585.3|9595.3|9585.3|9593.1|9583.1|11
1636632450000|2021-11-11 12:07:30|9595.5|9585.5|9598|9588|9598|9588|9595.5|9585.5|6
1636632460000|2021-11-11 12:07:40|9598.3|9588.3|9597.3|9587.3|9598.8|9588.8|9597|9587|8
1636632470000|2021-11-11 12:07:50|9597.4|9587.4|9596.8|9586.8|9597.6|9587.6|9596.8|9586.8|5
1636632480000|2021-11-11 12:08:00|9597.1|9587.1|9598.1|9588.1|9598.1|9588.1|9597.1|9587.1|3
1636632490000|2021-11-11 12:08:10|9597.8|9587.8|9598.5|9588.5|9598.5|9588.5|9597.8|9587.8|4
1636632500000|2021-11-11 12:08:20|9598.3|9588.3|9598.5|9588.5|9598.5|9588.5|9598.3|9588.3|2
1636632510000|2021-11-11 12:08:30|9598.8|9588.8|9598.9|9588.9|9599.3|9589.3|9598.6|9588.6|7
1636632520000|2021-11-11 12:08:40|9599|9589|9602.3|9592.3|9602.3|9592.3|9599|9589|8
1636632530000|2021-11-11 12:08:50|9602.5|9592.5|9603|9593|9603.3|9593.3|9602.5|9592.5|3
1636632540000|2021-11-11 12:09:00|9603.3|9593.3|9602.5|9592.5|9603.3|9593.3|9600.6|9590.6|9
1636632550000|2021-11-11 12:09:10|9602.6|9592.6|9606.1|9596.1|9606.5|9596.5|9602.6|9592.6|7
1636632560000|2021-11-11 12:09:20|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1636632570000|2021-11-11 12:09:30|9606.6|9596.6|9607.1|9597.1|9607.6|9597.6|9606.4|9596.4|13
1636632580000|2021-11-11 12:09:40|9607|9597|9607.1|9597.1|9607.4|9597.4|9607|9597|8
1636632590000|2021-11-11 12:09:50|9606.8|9596.8|9606.5|9596.5|9606.8|9596.8|9605.1|9595.1|14
1636632600000|2021-11-11 12:10:00|9606.1|9596.1|9604.1|9594.1|9606.1|9596.1|9604.1|9594.1|10
1636632610000|2021-11-11 12:10:10|9604.4|9594.4|9604.6|9594.6|9605|9595|9603.9|9593.9|16
1636632620000|2021-11-11 12:10:20|9604.8|9594.8|9605.4|9595.4|9605.8|9595.8|9604.3|9594.3|8
1636632630000|2021-11-11 12:10:30|9605.1|9595.1|9604.8|9594.8|9605.1|9595.1|9604.6|9594.6|3
1636632640000|2021-11-11 12:10:40|9605.4|9595.4|9605.6|9595.6|9605.6|9595.6|9605.4|9595.4|4
1636632650000|2021-11-11 12:10:50|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|1
1636632660000|2021-11-11 12:11:00|9605.1|9595.1|9604.4|9594.4|9605.1|9595.1|9604.4|9594.4|4
1636632670000|2021-11-11 12:11:10|9604.1|9594.1|9604.8|9594.8|9604.8|9594.8|9604.1|9594.1|5
1636632680000|2021-11-11 12:11:20|9604.5|9594.5|9604.1|9594.1|9604.5|9594.5|9604.1|9594.1|2
1636632690000|2021-11-11 12:11:30|9604.4|9594.4|9604.6|9594.6|9604.6|9594.6|9604.4|9594.4|2
1636632710000|2021-11-11 12:11:50|9604.4|9594.4|9605.1|9595.1|9605.1|9595.1|9604.4|9594.4|4
1636632720000|2021-11-11 12:12:00|9604.9|9594.9|9607.3|9597.3|9607.4|9597.4|9604.6|9594.6|7
1636632730000|2021-11-11 12:12:10|9607.1|9597.1|9607.6|9597.6|9607.6|9597.6|9607|9597|5
1636632740000|2021-11-11 12:12:20|9607.4|9597.4|9607.3|9597.3|9607.6|9597.6|9607.3|9597.3|3
1636632750000|2021-11-11 12:12:30|9607.6|9597.6|9606.6|9596.6|9608|9598|9606.3|9596.3|10
1636632770000|2021-11-11 12:12:50|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|1
1636632780000|2021-11-11 12:13:00|9606.6|9596.6|9608.1|9598.1|9608.1|9598.1|9606.4|9596.4|4
1636632790000|2021-11-11 12:13:10|9608.5|9598.5|9609.1|9599.1|9609.4|9599.4|9608.5|9598.5|6
1636632800000|2021-11-11 12:13:20|9609|9599|9608.4|9598.4|9609|9599|9607.5|9597.5|9
1636632810000|2021-11-11 12:13:30|9608.6|9598.6|9612.4|9602.4|9612.5|9602.5|9608.6|9598.6|8
1636632820000|2021-11-11 12:13:40|9612.6|9602.6|9611.4|9601.4|9612.8|9602.8|9611.3|9601.3|11
1636632830000|2021-11-11 12:13:50|9611.3|9601.3|9608.9|9598.9|9611.3|9601.3|9608.9|9598.9|6
1636632840000|2021-11-11 12:14:00|9608.6|9598.6|9608.6|9598.6|9609.4|9599.4|9608.6|9598.6|7
1636632850000|2021-11-11 12:14:10|9608.8|9598.8|9610.6|9600.6|9611|9601|9608.8|9598.8|8
1636632860000|2021-11-11 12:14:20|9610.8|9600.8|9610.6|9600.6|9610.9|9600.9|9610.3|9600.3|12
1636632870000|2021-11-11 12:14:30|9611|9601|9609.6|9599.6|9611|9601|9609.6|9599.6|4
1636632880000|2021-11-11 12:14:40|9609.8|9599.8|9612.4|9602.4|9612.9|9602.9|9609.8|9599.8|10
1636632900000|2021-11-11 12:15:00|9612.3|9602.3|9612.4|9602.4|9612.4|9602.4|9611.8|9601.8|4
1636632910000|2021-11-11 12:15:10|9612.1|9602.1|9611|9601|9612.5|9602.5|9610.1|9600.1|13
1636632920000|2021-11-11 12:15:20|9611.1|9601.1|9613.5|9603.5|9614.1|9604.1|9611.1|9601.1|10
1636632930000|2021-11-11 12:15:30|9613.6|9603.6|9615.5|9605.5|9615.5|9605.5|9613.3|9603.3|6
1636632940000|2021-11-11 12:15:40|9615.3|9605.3|9612.8|9602.8|9615.3|9605.3|9612.8|9602.8|5
1636632950000|2021-11-11 12:15:50|9612.5|9602.5|9614.1|9604.1|9615|9605|9612.5|9602.5|8
1636632960000|2021-11-11 12:16:00|9613.5|9603.5|9615.6|9605.6|9615.6|9605.6|9613.5|9603.5|4
1636632970000|2021-11-11 12:16:10|9615.9|9605.9|9618.8|9608.8|9618.8|9608.8|9615.9|9605.9|11
1636632980000|2021-11-11 12:16:20|9619|9609|9619.4|9609.4|9619.6|9609.6|9619|9609|5
1636632990000|2021-11-11 12:16:30|9619.6|9609.6|9620.4|9610.4|9621.6|9611.6|9619.6|9609.6|7
1636633000000|2021-11-11 12:16:40|9620.3|9610.3|9619.3|9609.3|9620.4|9610.4|9619|9609|9
1636633010000|2021-11-11 12:16:50|9619.4|9609.4|9620.9|9610.9|9621.1|9611.1|9619.4|9609.4|15
1636633020000|2021-11-11 12:17:00|9621.3|9611.3|9621.1|9611.1|9622|9612|9620.8|9610.8|5
1636633030000|2021-11-11 12:17:10|9621.5|9611.5|9620|9610|9621.5|9611.5|9619.3|9609.3|8
1636633040000|2021-11-11 12:17:20|9620.3|9610.3|9619.9|9609.9|9621.4|9611.4|9619.3|9609.3|10
1636633050000|2021-11-11 12:17:30|9619.6|9609.6|9618.6|9608.6|9619.6|9609.6|9617.5|9607.5|7
1636633060000|2021-11-11 12:17:40|9618.3|9608.3|9621.6|9611.6|9621.6|9611.6|9618.3|9608.3|8
1636633070000|2021-11-11 12:17:50|9621.9|9611.9|9622|9612|9622.3|9612.3|9621.3|9611.3|10
1636633080000|2021-11-11 12:18:00|9622.1|9612.1|9628.5|9618.5|9630.5|9620.5|9622.1|9612.1|20
1636633090000|2021-11-11 12:18:10|9628.6|9618.6|9630.8|9620.8|9630.8|9620.8|9628.6|9618.6|13
1636633100000|2021-11-11 12:18:20|9631|9621|9628.1|9618.1|9631.1|9621.1|9628.1|9618.1|5
1636633110000|2021-11-11 12:18:30|9627.6|9617.6|9629.3|9619.3|9630.3|9620.3|9627.6|9617.6|7
1636633120000|2021-11-11 12:18:40|9629.6|9619.6|9628.4|9618.4|9630.5|9620.5|9627.5|9617.5|10
1636633130000|2021-11-11 12:18:50|9628.1|9618.1|9626.8|9616.8|9628.1|9618.1|9626.5|9616.5|7
1636633140000|2021-11-11 12:19:00|9626.9|9616.9|9628.9|9618.9|9629.3|9619.3|9626.9|9616.9|9
1636633150000|2021-11-11 12:19:10|9628.6|9618.6|9627.4|9617.4|9629.3|9619.3|9627|9617|17
1636633160000|2021-11-11 12:19:20|9627.3|9617.3|9627.9|9617.9|9627.9|9617.9|9626.5|9616.5|8
1636633170000|2021-11-11 12:19:30|9627.8|9617.8|9630.5|9620.5|9630.5|9620.5|9627.4|9617.4|6
1636633180000|2021-11-11 12:19:40|9630.6|9620.6|9629|9619|9630.8|9620.8|9627.6|9617.6|8
1636633190000|2021-11-11 12:19:50|9627.8|9617.8|9627.5|9617.5|9627.8|9617.8|9626.9|9616.9|5
1636633200000|2021-11-11 12:20:00|9627.1|9617.1|9621.6|9611.6|9627.1|9617.1|9621.6|9611.6|7
1636633210000|2021-11-11 12:20:10|9620.6|9610.6|9624|9614|9624|9614|9620.6|9610.6|12
1636633220000|2021-11-11 12:20:20|9623.4|9613.4|9621.9|9611.9|9623.8|9613.8|9621.9|9611.9|6
1636633230000|2021-11-11 12:20:30|9621.8|9611.8|9621.5|9611.5|9621.8|9611.8|9621.5|9611.5|2
1636633240000|2021-11-11 12:20:40|9621.8|9611.8|9622|9612|9622|9612|9621.8|9611.8|2
1636633250000|2021-11-11 12:20:50|9622.1|9612.1|9625.4|9615.4|9625.4|9615.4|9621.6|9611.6|11
1636633260000|2021-11-11 12:21:00|9625.5|9615.5|9624.4|9614.4|9625.9|9615.9|9624.1|9614.1|9
1636633270000|2021-11-11 12:21:10|9624.6|9614.6|9625.5|9615.5|9625.5|9615.5|9624.6|9614.6|7
1636633280000|2021-11-11 12:21:20|9625.3|9615.3|9624.8|9614.8|9625.3|9615.3|9624.6|9614.6|7
1636633290000|2021-11-11 12:21:30|9625.1|9615.1|9631.8|9621.8|9631.9|9621.9|9625|9615|10
1636633300000|2021-11-11 12:21:40|9632.1|9622.1|9630.8|9620.8|9633.1|9623.1|9630.8|9620.8|9
1636633310000|2021-11-11 12:21:50|9630.5|9620.5|9629.8|9619.8|9630.6|9620.6|9629.8|9619.8|5
1636633320000|2021-11-11 12:22:00|9629.9|9619.9|9628.9|9618.9|9630.4|9620.4|9628.9|9618.9|5
1636633330000|2021-11-11 12:22:10|9628.5|9618.5|9627.6|9617.6|9628.6|9618.6|9627.3|9617.3|8
1636633340000|2021-11-11 12:22:20|9626.4|9616.4|9625.1|9615.1|9626.4|9616.4|9625.1|9615.1|3
1636633350000|2021-11-11 12:22:30|9625.8|9615.8|9623.4|9613.4|9625.8|9615.8|9623.4|9613.4|5
1636633360000|2021-11-11 12:22:40|9623.1|9613.1|9623.9|9613.9|9624.6|9614.6|9622.3|9612.3|7
1636633370000|2021-11-11 12:22:50|9623.6|9613.6|9622.9|9612.9|9623.6|9613.6|9622.9|9612.9|4
1636633380000|2021-11-11 12:23:00|9623.3|9613.3|9623.3|9613.3|9623.8|9613.8|9622.9|9612.9|8
1636633390000|2021-11-11 12:23:10|9623.5|9613.5|9626.8|9616.8|9626.8|9616.8|9623.1|9613.1|7
1636633400000|2021-11-11 12:23:20|9627|9617|9625.9|9615.9|9627|9617|9625.9|9615.9|8
1636633410000|2021-11-11 12:23:30|9625.5|9615.5|9622.9|9612.9|9625.5|9615.5|9622.3|9612.3|6
1636633420000|2021-11-11 12:23:40|9623.1|9613.1|9622.8|9612.8|9623.4|9613.4|9622.8|9612.8|4
1636633430000|2021-11-11 12:23:50|9622.5|9612.5|9621.3|9611.3|9622.6|9612.6|9621.3|9611.3|10
1636633440000|2021-11-11 12:24:00|9621.6|9611.6|9621.8|9611.8|9622.1|9612.1|9621.5|9611.5|5
1636633450000|2021-11-11 12:24:10|9622.8|9612.8|9621.5|9611.5|9622.8|9612.8|9621.3|9611.3|8
1636633460000|2021-11-11 12:24:20|9621.3|9611.3|9618.5|9608.5|9621.3|9611.3|9617|9607|15
1636633470000|2021-11-11 12:24:30|9618.6|9608.6|9618.3|9608.3|9618.8|9608.8|9617.8|9607.8|17
1636633480000|2021-11-11 12:24:40|9618.5|9608.5|9617.4|9607.4|9618.5|9608.5|9616.8|9606.8|12
1636633490000|2021-11-11 12:24:50|9617.6|9607.6|9616.6|9606.6|9617.6|9607.6|9616|9606|8
1636633500000|2021-11-11 12:25:00|9616|9606|9617.3|9607.3|9617.3|9607.3|9616|9606|9
1636633510000|2021-11-11 12:25:10|9617.5|9607.5|9620.5|9610.5|9620.9|9610.9|9617.5|9607.5|8
1636633520000|2021-11-11 12:25:20|9616|9606|9616.8|9606.8|9616.8|9606.8|9616|9606|7
1636633530000|2021-11-11 12:25:30|9616.6|9606.6|9616.3|9606.3|9616.6|9606.6|9614.9|9604.9|6
1636633540000|2021-11-11 12:25:40|9615.8|9605.8|9615.4|9605.4|9615.8|9605.8|9615.4|9605.4|2
1636633550000|2021-11-11 12:25:50|9615.1|9605.1|9614.8|9604.8|9615.1|9605.1|9613.4|9603.4|8
1636633560000|2021-11-11 12:26:00|9614.9|9604.9|9612.3|9602.3|9614.9|9604.9|9612|9602|8
1636633570000|2021-11-11 12:26:10|9612.6|9602.6|9610.5|9600.5|9613.1|9603.1|9610.5|9600.5|12
1636633580000|2021-11-11 12:26:20|9609.9|9599.9|9610.6|9600.6|9611.1|9601.1|9609.9|9599.9|5
1636633590000|2021-11-11 12:26:30|9611|9601|9613|9603|9613|9603|9611|9601|5
1636633600000|2021-11-11 12:26:40|9612.9|9602.9|9612.3|9602.3|9613.4|9603.4|9612|9602|8
1636633610000|2021-11-11 12:26:50|9612|9602|9611.3|9601.3|9612|9602|9611|9601|6
1636633620000|2021-11-11 12:27:00|9611.9|9601.9|9611.9|9601.9|9613.8|9603.8|9611|9601|11
1636633630000|2021-11-11 12:27:10|9612.1|9602.1|9612.9|9602.9|9612.9|9602.9|9611.6|9601.6|9
1636633640000|2021-11-11 12:27:20|9613.5|9603.5|9613.5|9603.5|9614.6|9604.6|9612.9|9602.9|15
1636633650000|2021-11-11 12:27:30|9613.9|9603.9|9619.4|9609.4|9619.4|9609.4|9612.9|9602.9|18
1636633660000|2021-11-11 12:27:40|9619.1|9609.1|9618.9|9608.9|9619.1|9609.1|9618.5|9608.5|9
1636633670000|2021-11-11 12:27:50|9619|9609|9620.4|9610.4|9620.4|9610.4|9619|9609|7
1636633680000|2021-11-11 12:28:00|9620.5|9610.5|9626.9|9616.9|9627.1|9617.1|9620.5|9610.5|10
1636633690000|2021-11-11 12:28:10|9627.1|9617.1|9628.4|9618.4|9628.4|9618.4|9627.1|9617.1|7
1636633700000|2021-11-11 12:28:20|9628.6|9618.6|9631.9|9621.9|9633.5|9623.5|9628.6|9618.6|9
1636633710000|2021-11-11 12:28:30|9630.4|9620.4|9633.1|9623.1|9633.1|9623.1|9630|9620|8
1636633720000|2021-11-11 12:28:40|9633|9623|9633.8|9623.8|9634|9624|9631.3|9621.3|13
1636633730000|2021-11-11 12:28:50|9634|9624|9636.8|9626.8|9637.1|9627.1|9633.3|9623.3|16
1636633740000|2021-11-11 12:29:00|9636.5|9626.5|9637.5|9627.5|9637.5|9627.5|9635.8|9625.8|11
1636633750000|2021-11-11 12:29:10|9637.4|9627.4|9635.9|9625.9|9637.4|9627.4|9635|9625|14
1636633760000|2021-11-11 12:29:20|9636.6|9626.6|9633.6|9623.6|9636.9|9626.9|9633.5|9623.5|11
1636633770000|2021-11-11 12:29:30|9633.8|9623.8|9633.9|9623.9|9635.1|9625.1|9633.8|9623.8|8
1636633780000|2021-11-11 12:29:40|9633.8|9623.8|9633.3|9623.3|9634.9|9624.9|9631.9|9621.9|8
1636633790000|2021-11-11 12:29:50|9633.4|9623.4|9634.8|9624.8|9634.9|9624.9|9633.4|9623.4|5
1636633800000|2021-11-11 12:30:00|9635.9|9625.9|9635.1|9625.1|9636.3|9626.3|9634.9|9624.9|8
1636633810000|2021-11-11 12:30:10|9635.3|9625.3|9637.5|9627.5|9637.6|9627.6|9635.3|9625.3|6
1636633820000|2021-11-11 12:30:20|9637.3|9627.3|9634.8|9624.8|9637.3|9627.3|9634.8|9624.8|4
1636633830000|2021-11-11 12:30:30|9636|9626|9636.3|9626.3|9636.4|9626.4|9635.4|9625.4|7
1636633840000|2021-11-11 12:30:40|9636|9626|9634.9|9624.9|9636|9626|9634.6|9624.6|5
1636633850000|2021-11-11 12:30:50|9635|9625|9636|9626|9636.5|9626.5|9635|9625|5
1636633860000|2021-11-11 12:31:00|9636.4|9626.4|9639.6|9629.6|9640.1|9630.1|9636.4|9626.4|11
1636633870000|2021-11-11 12:31:10|9639.8|9629.8|9643.5|9633.5|9643.8|9633.8|9639.8|9629.8|19
1636633880000|2021-11-11 12:31:20|9643.4|9633.4|9640|9630|9643.5|9633.5|9640|9630|13
1636633890000|2021-11-11 12:31:30|9639.3|9629.3|9638.9|9628.9|9639.9|9629.9|9638.5|9628.5|5
1636633900000|2021-11-11 12:31:40|9639.3|9629.3|9638.6|9628.6|9639.5|9629.5|9638.6|9628.6|6
1636633910000|2021-11-11 12:31:50|9638.9|9628.9|9635.6|9625.6|9639.3|9629.3|9634.6|9624.6|12
1636633920000|2021-11-11 12:32:00|9635.4|9625.4|9635.4|9625.4|9636.3|9626.3|9634.8|9624.8|15
1636633930000|2021-11-11 12:32:10|9635.8|9625.8|9635.6|9625.6|9637.3|9627.3|9635.3|9625.3|10
1636633940000|2021-11-11 12:32:20|9635.4|9625.4|9635.5|9625.5|9635.8|9625.8|9635|9625|10
1636633950000|2021-11-11 12:32:30|9635.6|9625.6|9632.4|9622.4|9635.6|9625.6|9632.3|9622.3|10
1636633960000|2021-11-11 12:32:40|9632.5|9622.5|9634.5|9624.5|9634.5|9624.5|9632.5|9622.5|9
1636633970000|2021-11-11 12:32:50|9634.3|9624.3|9630.1|9620.1|9634.3|9624.3|9628.8|9618.8|7
1636633980000|2021-11-11 12:33:00|9630|9620|9629.8|9619.8|9632|9622|9627.9|9617.9|15
1636633990000|2021-11-11 12:33:10|9629.5|9619.5|9630.9|9620.9|9631.8|9621.8|9629.5|9619.5|10
1636634000000|2021-11-11 12:33:20|9630.8|9620.8|9629.6|9619.6|9630.8|9620.8|9629.3|9619.3|5
1636634010000|2021-11-11 12:33:30|9637.5|9627.5|9636.9|9626.9|9637.5|9627.5|9636.9|9626.9|8
1636634030000|2021-11-11 12:33:50|9636.1|9626.1|9636.1|9626.1|9636.1|9626.1|9636.1|9626.1|1
1636634040000|2021-11-11 12:34:00|9636|9626|9638.3|9628.3|9639.9|9629.9|9636|9626|9
1636634050000|2021-11-11 12:34:10|9638.1|9628.1|9636.3|9626.3|9638.1|9628.1|9636.3|9626.3|11
1636634060000|2021-11-11 12:34:20|9636.4|9626.4|9636.3|9626.3|9636.9|9626.9|9635.6|9625.6|13
1636634070000|2021-11-11 12:34:30|9635.4|9625.4|9637.5|9627.5|9637.5|9627.5|9635.4|9625.4|5
1636634080000|2021-11-11 12:34:40|9637.3|9627.3|9639.3|9629.3|9639.8|9629.8|9636.6|9626.6|8
1636634090000|2021-11-11 12:34:50|9639.5|9629.5|9636|9626|9639.5|9629.5|9635.8|9625.8|7
1636634100000|2021-11-11 12:35:00|9636.8|9626.8|9637.6|9627.6|9637.6|9627.6|9634.4|9624.4|8
1636634110000|2021-11-11 12:35:10|9636.8|9626.8|9635.3|9625.3|9636.8|9626.8|9635.3|9625.3|4
1636634120000|2021-11-11 12:35:20|9634.9|9624.9|9637.1|9627.1|9637.6|9627.6|9634.9|9624.9|8
1636634130000|2021-11-11 12:35:30|9637.4|9627.4|9641.4|9631.4|9641.4|9631.4|9637|9627|8
1636634140000|2021-11-11 12:35:40|9642.4|9632.4|9643|9633|9643|9633|9641.5|9631.5|8
1636634150000|2021-11-11 12:35:50|9643.5|9633.5|9642.4|9632.4|9643.5|9633.5|9642.4|9632.4|3
1636634160000|2021-11-11 12:36:00|9642|9632|9642.5|9632.5|9643|9633|9642|9632|5
1636634170000|2021-11-11 12:36:10|9642.1|9632.1|9644.6|9634.6|9644.8|9634.8|9642|9632|8
1636634180000|2021-11-11 12:36:20|9644.8|9634.8|9645.8|9635.8|9645.8|9635.8|9644.8|9634.8|6
1636634190000|2021-11-11 12:36:30|9645.6|9635.6|9643.6|9633.6|9645.6|9635.6|9643.6|9633.6|7
1636634200000|2021-11-11 12:36:40|9643.4|9633.4|9641.8|9631.8|9643.4|9633.4|9641.8|9631.8|8
1636634210000|2021-11-11 12:36:50|9641.9|9631.9|9641.6|9631.6|9642.4|9632.4|9641.6|9631.6|5
1636634220000|2021-11-11 12:37:00|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|1
1636634240000|2021-11-11 12:37:20|9641.1|9631.1|9638.5|9628.5|9641.1|9631.1|9637.9|9627.9|12
1636634250000|2021-11-11 12:37:30|9638.4|9628.4|9638.9|9628.9|9639.6|9629.6|9638.4|9628.4|8
1636634260000|2021-11-11 12:37:40|9639.3|9629.3|9639.8|9629.8|9639.8|9629.8|9639.3|9629.3|4
1636634270000|2021-11-11 12:37:50|9640.4|9630.4|9640.4|9630.4|9640.4|9630.4|9640.4|9630.4|1
1636634280000|2021-11-11 12:38:00|9639.4|9629.4|9639.6|9629.6|9639.6|9629.6|9639.4|9629.4|2
1636634290000|2021-11-11 12:38:10|9639.5|9629.5|9639|9629|9639.5|9629.5|9639|9629|2
1636634300000|2021-11-11 12:38:20|9638.8|9628.8|9638.9|9628.9|9638.9|9628.9|9638.8|9628.8|2
1636634310000|2021-11-11 12:38:30|9639|9629|9637.5|9627.5|9639.6|9629.6|9637.5|9627.5|9
1636634320000|2021-11-11 12:38:40|9637.3|9627.3|9637.4|9627.4|9637.4|9627.4|9635.5|9625.5|6
1636634330000|2021-11-11 12:38:50|9633.9|9623.9|9633.1|9623.1|9634|9624|9632.8|9622.8|7
1636634340000|2021-11-11 12:39:00|9632.9|9622.9|9633.4|9623.4|9633.4|9623.4|9632.1|9622.1|12
1636634350000|2021-11-11 12:39:10|9633.1|9623.1|9631.5|9621.5|9633.1|9623.1|9631.5|9621.5|5
1636634360000|2021-11-11 12:39:20|9631.6|9621.6|9630.6|9620.6|9631.6|9621.6|9629.9|9619.9|7
1636634370000|2021-11-11 12:39:30|9630.8|9620.8|9631.5|9621.5|9632.4|9622.4|9630.8|9620.8|6
1636634380000|2021-11-11 12:39:40|9631.6|9621.6|9633.3|9623.3|9633.3|9623.3|9631.5|9621.5|4
1636634390000|2021-11-11 12:39:50|9633.5|9623.5|9632.9|9622.9|9633.8|9623.8|9632.9|9622.9|7
1636634400000|2021-11-11 12:40:00|9632.8|9622.8|9633.1|9623.1|9633.6|9623.6|9631.9|9621.9|6
1636634410000|2021-11-11 12:40:10|9632.6|9622.6|9632.4|9622.4|9632.6|9622.6|9632.1|9622.1|3
1636634420000|2021-11-11 12:40:20|9633.1|9623.1|9633.1|9623.1|9634.5|9624.5|9632.9|9622.9|10
1636634430000|2021-11-11 12:40:30|9633.4|9623.4|9633.8|9623.8|9634|9624|9633.4|9623.4|5
1636634440000|2021-11-11 12:40:40|9634|9624|9631.3|9621.3|9634|9624|9631.3|9621.3|4
1636634450000|2021-11-11 12:40:50|9631.4|9621.4|9631|9621|9632.4|9622.4|9630.5|9620.5|15
1636634460000|2021-11-11 12:41:00|9630.8|9620.8|9630.5|9620.5|9631.1|9621.1|9630.5|9620.5|4
1636634470000|2021-11-11 12:41:10|9630.8|9620.8|9633.9|9623.9|9634.3|9624.3|9630.8|9620.8|7
1636634480000|2021-11-11 12:41:20|9633.4|9623.4|9632.5|9622.5|9633.4|9623.4|9632.5|9622.5|11
1636634490000|2021-11-11 12:41:30|9632.8|9622.8|9634.4|9624.4|9634.5|9624.5|9632.8|9622.8|6
1636634500000|2021-11-11 12:41:40|9633.6|9623.6|9632.8|9622.8|9633.6|9623.6|9632.3|9622.3|3
1636634510000|2021-11-11 12:41:50|9632.5|9622.5|9632.3|9622.3|9632.5|9622.5|9632.3|9622.3|2
1636634520000|2021-11-11 12:42:00|9632.1|9622.1|9632.5|9622.5|9632.8|9622.8|9631.9|9621.9|6
1636634530000|2021-11-11 12:42:10|9632.8|9622.8|9633|9623|9633.8|9623.8|9632.8|9622.8|4
1636634550000|2021-11-11 12:42:30|9632.9|9622.9|9632.8|9622.8|9632.9|9622.9|9631.8|9621.8|6
1636634560000|2021-11-11 12:42:40|9632.5|9622.5|9632.5|9622.5|9632.5|9622.5|9632.4|9622.4|3
1636634570000|2021-11-11 12:42:50|9632.8|9622.8|9633.9|9623.9|9634.4|9624.4|9632.8|9622.8|9
1636634580000|2021-11-11 12:43:00|9633.1|9623.1|9634.4|9624.4|9634.5|9624.5|9633.1|9623.1|6
1636634590000|2021-11-11 12:43:10|9634.6|9624.6|9634.5|9624.5|9634.8|9624.8|9634.5|9624.5|3
1636634600000|2021-11-11 12:43:20|9634.3|9624.3|9631.9|9621.9|9634.3|9624.3|9631.9|9621.9|5
1636634610000|2021-11-11 12:43:30|9632.1|9622.1|9631.4|9621.4|9632.1|9622.1|9631.4|9621.4|2
1636634620000|2021-11-11 12:43:40|9631.5|9621.5|9634.1|9624.1|9634.1|9624.1|9631.5|9621.5|4
1636634630000|2021-11-11 12:43:50|9634.4|9624.4|9634.1|9624.1|9634.6|9624.6|9634.1|9624.1|4
1636634640000|2021-11-11 12:44:00|9633.3|9623.3|9631.5|9621.5|9633.3|9623.3|9631.5|9621.5|9
1636634650000|2021-11-11 12:44:10|9631.6|9621.6|9632.1|9622.1|9632.1|9622.1|9631.6|9621.6|3
1636634660000|2021-11-11 12:44:20|9631.9|9621.9|9632.3|9622.3|9632.8|9622.8|9631.9|9621.9|5
1636634670000|2021-11-11 12:44:30|9632|9622|9632.6|9622.6|9632.6|9622.6|9632|9622|5
1636634680000|2021-11-11 12:44:40|9632.9|9622.9|9633.9|9623.9|9633.9|9623.9|9632.9|9622.9|2
1636634690000|2021-11-11 12:44:50|9634.1|9624.1|9634.4|9624.4|9634.4|9624.4|9633.9|9623.9|4
1636634700000|2021-11-11 12:45:00|9634.8|9624.8|9633.9|9623.9|9634.8|9624.8|9633.9|9623.9|3
1636634710000|2021-11-11 12:45:10|9633.8|9623.8|9632.5|9622.5|9633.8|9623.8|9631|9621|14
1636634720000|2021-11-11 12:45:20|9632.3|9622.3|9632.5|9622.5|9632.5|9622.5|9632|9622|4
1636634730000|2021-11-11 12:45:30|9632.3|9622.3|9632.6|9622.6|9632.9|9622.9|9632.3|9622.3|6
1636634740000|2021-11-11 12:45:40|9632.3|9622.3|9632|9622|9632.3|9622.3|9632|9622|2
1636634760000|2021-11-11 12:46:00|9632.3|9622.3|9632.6|9622.6|9632.9|9622.9|9632.3|9622.3|3
1636634770000|2021-11-11 12:46:10|9632.9|9622.9|9634|9624|9634|9624|9632.9|9622.9|12
1636634780000|2021-11-11 12:46:20|9634.3|9624.3|9632|9622|9634.3|9624.3|9632|9622|10
1636634790000|2021-11-11 12:46:30|9631.6|9621.6|9633.1|9623.1|9633.1|9623.1|9631.1|9621.1|11
1636634800000|2021-11-11 12:46:40|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|1
1636634810000|2021-11-11 12:46:50|9632.5|9622.5|9631.3|9621.3|9632.5|9622.5|9631.3|9621.3|6
1636634820000|2021-11-11 12:47:00|9630.9|9620.9|9631.1|9621.1|9631.1|9621.1|9629.6|9619.6|5
1636634830000|2021-11-11 12:47:10|9631.3|9621.3|9634.1|9624.1|9636.9|9626.9|9631.3|9621.3|8
1636634840000|2021-11-11 12:47:20|9633.8|9623.8|9633|9623|9633.8|9623.8|9631.9|9621.9|9
1636634850000|2021-11-11 12:47:30|9632.8|9622.8|9634.3|9624.3|9634.3|9624.3|9632.1|9622.1|8
1636634860000|2021-11-11 12:47:40|9634.1|9624.1|9631.6|9621.6|9634.1|9624.1|9631.6|9621.6|7
1636634870000|2021-11-11 12:47:50|9631.8|9621.8|9634.3|9624.3|9634.3|9624.3|9631.8|9621.8|8
1636634880000|2021-11-11 12:48:00|9634.5|9624.5|9634.5|9624.5|9634.8|9624.8|9633.5|9623.5|10
1636634890000|2021-11-11 12:48:10|9634.8|9624.8|9635|9625|9635|9625|9633.9|9623.9|6
1636634900000|2021-11-11 12:48:20|9634.8|9624.8|9632.1|9622.1|9634.8|9624.8|9632.1|9622.1|7
1636634910000|2021-11-11 12:48:30|9632.4|9622.4|9633.3|9623.3|9633.8|9623.8|9632.4|9622.4|13
1636634920000|2021-11-11 12:48:40|9633|9623|9633|9623|9633|9623|9632.6|9622.6|4
1636634930000|2021-11-11 12:48:50|9633.3|9623.3|9634.8|9624.8|9634.8|9624.8|9633.3|9623.3|9
1636634940000|2021-11-11 12:49:00|9635.8|9625.8|9635.6|9625.6|9636.5|9626.5|9635.3|9625.3|7
1636634950000|2021-11-11 12:49:10|9635.5|9625.5|9636.3|9626.3|9636.3|9626.3|9635.5|9625.5|4
1636634960000|2021-11-11 12:49:20|9636.1|9626.1|9635.3|9625.3|9636.1|9626.1|9635.1|9625.1|7
1636634970000|2021-11-11 12:49:30|9635.5|9625.5|9635.6|9625.6|9635.9|9625.9|9635.3|9625.3|6
1636634980000|2021-11-11 12:49:40|9636|9626|9634.1|9624.1|9636|9626|9633.1|9623.1|19
1636634990000|2021-11-11 12:49:50|9634.4|9624.4|9634.9|9624.9|9634.9|9624.9|9633.6|9623.6|10
1636635000000|2021-11-11 12:50:00|9635.5|9625.5|9635.6|9625.6|9636.4|9626.4|9635.5|9625.5|7
1636635010000|2021-11-11 12:50:10|9635.9|9625.9|9635|9625|9636.4|9626.4|9635|9625|13
1636635020000|2021-11-11 12:50:20|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|1
1636635030000|2021-11-11 12:50:30|9635.4|9625.4|9638|9628|9638.3|9628.3|9635.4|9625.4|4
1636635040000|2021-11-11 12:50:40|9638.6|9628.6|9636.9|9626.9|9638.6|9628.6|9636.3|9626.3|7
1636635050000|2021-11-11 12:50:50|9636.5|9626.5|9635.9|9625.9|9636.5|9626.5|9635.8|9625.8|3
1636635060000|2021-11-11 12:51:00|9636|9626|9635.5|9625.5|9636|9626|9635.3|9625.3|6
1636635070000|2021-11-11 12:51:10|9635.9|9625.9|9635.5|9625.5|9635.9|9625.9|9635.5|9625.5|2
1636635080000|2021-11-11 12:51:20|9635.6|9625.6|9636.4|9626.4|9636.4|9626.4|9635.6|9625.6|4
1636635090000|2021-11-11 12:51:30|9636.6|9626.6|9637.1|9627.1|9637.4|9627.4|9636.6|9626.6|5
1636635100000|2021-11-11 12:51:40|9636.8|9626.8|9638.6|9628.6|9638.6|9628.6|9636.8|9626.8|11
1636635110000|2021-11-11 12:51:50|9638|9628|9636.9|9626.9|9638|9628|9636.9|9626.9|8
1636635120000|2021-11-11 12:52:00|9637|9627|9637.3|9627.3|9637.6|9627.6|9637|9627|4
1636635130000|2021-11-11 12:52:10|9637.4|9627.4|9637.3|9627.3|9637.4|9627.4|9637.3|9627.3|2
1636635140000|2021-11-11 12:52:20|9637|9627|9636.1|9626.1|9637|9627|9635.4|9625.4|5
1636635150000|2021-11-11 12:52:30|9635.8|9625.8|9637|9627|9637.3|9627.3|9635.3|9625.3|10
1636635160000|2021-11-11 12:52:40|9637.3|9627.3|9635.8|9625.8|9637.3|9627.3|9635.1|9625.1|11
1636635170000|2021-11-11 12:52:50|9636|9626|9635.6|9625.6|9636.5|9626.5|9635.3|9625.3|12
1636635180000|2021-11-11 12:53:00|9635.5|9625.5|9634.4|9624.4|9635.6|9625.6|9634.4|9624.4|5
1636635220000|2021-11-11 12:53:40|9634.5|9624.5|9636.6|9626.6|9637|9627|9634.5|9624.5|13
1636635230000|2021-11-11 12:53:50|9637|9627|9637|9627|9637.3|9627.3|9636.6|9626.6|7
1636635240000|2021-11-11 12:54:00|9637.1|9627.1|9637.8|9627.8|9639|9629|9636.6|9626.6|12
1636635250000|2021-11-11 12:54:10|9637.5|9627.5|9637|9627|9638.4|9628.4|9636.8|9626.8|8
1636635260000|2021-11-11 12:54:20|9637.3|9627.3|9637.5|9627.5|9637.9|9627.9|9637.3|9627.3|5
1636635270000|2021-11-11 12:54:30|9636.9|9626.9|9638.1|9628.1|9638.4|9628.4|9636.9|9626.9|6
1636635280000|2021-11-11 12:54:40|9638.4|9628.4|9638.3|9628.3|9638.6|9628.6|9638|9628|9
1636635290000|2021-11-11 12:54:50|9638|9628|9637.5|9627.5|9638|9628|9637.5|9627.5|2
1636635300000|2021-11-11 12:55:00|9637.1|9627.1|9637|9627|9637.8|9627.8|9635.9|9625.9|14
1636635310000|2021-11-11 12:55:10|9637.1|9627.1|9637.9|9627.9|9638.9|9628.9|9637.1|9627.1|8
1636635320000|2021-11-11 12:55:20|9637.6|9627.6|9639|9629|9639.3|9629.3|9637.6|9627.6|9
1636635330000|2021-11-11 12:55:30|9638.9|9628.9|9637.5|9627.5|9639.3|9629.3|9637.5|9627.5|13
1636635340000|2021-11-11 12:55:40|9637.3|9627.3|9637.8|9627.8|9637.8|9627.8|9637.3|9627.3|5
1636635350000|2021-11-11 12:55:50|9637.5|9627.5|9639.3|9629.3|9639.3|9629.3|9637.5|9627.5|6
1636635360000|2021-11-11 12:56:00|9639|9629|9638.5|9628.5|9639|9629|9637.8|9627.8|9
1636635370000|2021-11-11 12:56:10|9638.4|9628.4|9637.1|9627.1|9638.4|9628.4|9636.8|9626.8|5
1636635380000|2021-11-11 12:56:20|9636.8|9626.8|9637|9627|9637|9627|9636.8|9626.8|2
1636635390000|2021-11-11 12:56:30|9636.8|9626.8|9637|9627|9637|9627|9636.8|9626.8|2
1636635400000|2021-11-11 12:56:40|9636.8|9626.8|9636.3|9626.3|9637|9627|9636.1|9626.1|6
1636635410000|2021-11-11 12:56:50|9636.9|9626.9|9637.5|9627.5|9637.6|9627.6|9636.6|9626.6|6
1636635420000|2021-11-11 12:57:00|9637.4|9627.4|9636|9626|9637.4|9627.4|9636|9626|4
1636635430000|2021-11-11 12:57:10|9635.5|9625.5|9635.3|9625.3|9636|9626|9635.3|9625.3|10
1636635440000|2021-11-11 12:57:20|9634.4|9624.4|9632.1|9622.1|9635.6|9625.6|9632.1|9622.1|7
1636635450000|2021-11-11 12:57:30|9632.4|9622.4|9630.6|9620.6|9632.4|9622.4|9630.6|9620.6|2
1636635460000|2021-11-11 12:57:40|9630.5|9620.5|9629|9619|9630.5|9620.5|9629|9619|4
1636635480000|2021-11-11 12:58:00|9629.6|9619.6|9630.1|9620.1|9630.5|9620.5|9629|9619|7
1636635490000|2021-11-11 12:58:10|9630.4|9620.4|9631|9621|9631.1|9621.1|9630.4|9620.4|5
1636635500000|2021-11-11 12:58:20|9631.1|9621.1|9631.3|9621.3|9631.4|9621.4|9630.8|9620.8|11
1636635510000|2021-11-11 12:58:30|9631.5|9621.5|9632.3|9622.3|9633.1|9623.1|9631.5|9621.5|9
1636635520000|2021-11-11 12:58:40|9632.5|9622.5|9631.9|9621.9|9634.8|9624.8|9631.9|9621.9|8
1636635530000|2021-11-11 12:58:50|9632|9622|9630.8|9620.8|9632.5|9622.5|9630.8|9620.8|9
1636635540000|2021-11-11 12:59:00|9630.9|9620.9|9627|9617|9631|9621|9626|9616|18
1636635550000|2021-11-11 12:59:10|9626.8|9616.8|9630.3|9620.3|9631.1|9621.1|9626.8|9616.8|14
1636635560000|2021-11-11 12:59:20|9630.4|9620.4|9630|9620|9630.6|9620.6|9630|9620|5
1636635570000|2021-11-11 12:59:30|9628.9|9618.9|9630.3|9620.3|9630.9|9620.9|9628.6|9618.6|9
1636635580000|2021-11-11 12:59:40|9630.1|9620.1|9628.8|9618.8|9630.1|9620.1|9628.8|9618.8|2
1636635590000|2021-11-11 12:59:50|9629|9619|9628.9|9618.9|9629.6|9619.6|9628.9|9618.9|8
1636635600000|2021-11-11 13:00:00|9629|9619|9612.4|9602.4|9632.9|9622.9|9611.4|9601.4|35
1636635610000|2021-11-11 13:00:10|9613.5|9603.5|9614.8|9604.8|9618.5|9608.5|9611.1|9601.1|33
1636635620000|2021-11-11 13:00:20|9615.3|9605.3|9614.5|9604.5|9618|9608|9611.6|9601.6|36
1636635630000|2021-11-11 13:00:30|9614.3|9604.3|9618.5|9608.5|9621|9611|9613.9|9603.9|31
1636635640000|2021-11-11 13:00:40|9619.1|9609.1|9616|9606|9623.1|9613.1|9615.9|9605.9|29
1636635650000|2021-11-11 13:00:50|9618.9|9608.9|9613.5|9603.5|9618.9|9608.9|9613.5|9603.5|31
1636635660000|2021-11-11 13:01:00|9612.8|9602.8|9617.4|9607.4|9620|9610|9612|9602|32
1636635670000|2021-11-11 13:01:10|9616.9|9606.9|9618.6|9608.6|9619.5|9609.5|9616.9|9606.9|29
1636635680000|2021-11-11 13:01:20|9619|9609|9623.5|9613.5|9625.9|9615.9|9618.9|9608.9|29
1636635690000|2021-11-11 13:01:30|9623.6|9613.6|9620.4|9610.4|9625.8|9615.8|9620.1|9610.1|27
1636635700000|2021-11-11 13:01:40|9620.9|9610.9|9618.8|9608.8|9621|9611|9617.9|9607.9|26
1636635710000|2021-11-11 13:01:50|9618.5|9608.5|9619|9609|9620.8|9610.8|9616.8|9606.8|24
1636635720000|2021-11-11 13:02:00|9618.6|9608.6|9614|9604|9620.3|9610.3|9613|9603|30
1636635730000|2021-11-11 13:02:10|9614.3|9604.3|9607.5|9597.5|9614.3|9604.3|9607.3|9597.3|22
1636635740000|2021-11-11 13:02:20|9607.4|9597.4|9608.9|9598.9|9608.9|9598.9|9606.6|9596.6|20
1636635750000|2021-11-11 13:02:30|9608.6|9598.6|9602|9592|9608.6|9598.6|9601.9|9591.9|24
1636635760000|2021-11-11 13:02:40|9602.5|9592.5|9604.9|9594.9|9608.6|9598.6|9602.5|9592.5|26
1636635770000|2021-11-11 13:02:50|9605.3|9595.3|9607|9597|9611.5|9601.5|9605.3|9595.3|28
1636635780000|2021-11-11 13:03:00|9606.8|9596.8|9607.4|9597.4|9607.5|9597.5|9601.1|9591.1|25
1636635790000|2021-11-11 13:03:10|9606.1|9596.1|9611.1|9601.1|9612.3|9602.3|9604|9594|27
1636635800000|2021-11-11 13:03:20|9610.5|9600.5|9611.4|9601.4|9613.6|9603.6|9610.1|9600.1|24
1636635810000|2021-11-11 13:03:30|9610.4|9600.4|9607.9|9597.9|9610.4|9600.4|9605.4|9595.4|15
1636635820000|2021-11-11 13:03:40|9608|9598|9611.1|9601.1|9611.1|9601.1|9606.4|9596.4|20
1636635830000|2021-11-11 13:03:50|9611|9601|9612.1|9602.1|9612.1|9602.1|9608.9|9598.9|22
1636635840000|2021-11-11 13:04:00|9612.3|9602.3|9602.1|9592.1|9612.3|9602.3|9601.8|9591.8|24
1636635850000|2021-11-11 13:04:10|9602.3|9592.3|9601.9|9591.9|9605|9595|9600.1|9590.1|24
1636635860000|2021-11-11 13:04:20|9602|9592|9606.9|9596.9|9607|9597|9599.1|9589.1|19
1636635870000|2021-11-11 13:04:30|9606.1|9596.1|9605.6|9595.6|9608|9598|9605.6|9595.6|17
1636635880000|2021-11-11 13:04:40|9606.8|9596.8|9610|9600|9611.5|9601.5|9606.1|9596.1|21
1636635890000|2021-11-11 13:04:50|9610.4|9600.4|9607.3|9597.3|9610.6|9600.6|9606.9|9596.9|28
1636635900000|2021-11-11 13:05:00|9607.8|9597.8|9606.4|9596.4|9607.9|9597.9|9604.3|9594.3|28
1636635910000|2021-11-11 13:05:10|9607.3|9597.3|9604.5|9594.5|9607.3|9597.3|9603.9|9593.9|24
1636635920000|2021-11-11 13:05:20|9605.3|9595.3|9606.3|9596.3|9607|9597|9605.1|9595.1|13
1636635930000|2021-11-11 13:05:30|9606.1|9596.1|9603.4|9593.4|9606.1|9596.1|9602.8|9592.8|11
1636635940000|2021-11-11 13:05:40|9603.3|9593.3|9602.6|9592.6|9603.4|9593.4|9602.4|9592.4|11
1636635950000|2021-11-11 13:05:50|9602.4|9592.4|9603.5|9593.5|9603.6|9593.6|9602.4|9592.4|8
1636635960000|2021-11-11 13:06:00|9603.3|9593.3|9599|9589|9603.4|9593.4|9599|9589|18
1636635970000|2021-11-11 13:06:10|9598.8|9588.8|9603.3|9593.3|9603.3|9593.3|9598.8|9588.8|24
1636635980000|2021-11-11 13:06:20|9603.6|9593.6|9602.9|9592.9|9604.1|9594.1|9602.8|9592.8|15
1636635990000|2021-11-11 13:06:30|9603.3|9593.3|9603.9|9593.9|9604.1|9594.1|9603.3|9593.3|7
1636636000000|2021-11-11 13:06:40|9602.3|9592.3|9602.3|9592.3|9602.9|9592.9|9600.8|9590.8|9
1636636010000|2021-11-11 13:06:50|9602.5|9592.5|9603|9593|9604.1|9594.1|9599.9|9589.9|25
1636636020000|2021-11-11 13:07:00|9603.5|9593.5|9606.3|9596.3|9606.3|9596.3|9602.1|9592.1|14
1636636030000|2021-11-11 13:07:10|9606.8|9596.8|9605|9595|9607.3|9597.3|9604.4|9594.4|21
1636636040000|2021-11-11 13:07:20|9604.6|9594.6|9605.1|9595.1|9606.8|9596.8|9604.4|9594.4|14
1636636050000|2021-11-11 13:07:30|9604.8|9594.8|9609.3|9599.3|9610.5|9600.5|9604.1|9594.1|18
1636636060000|2021-11-11 13:07:40|9609|9599|9610.9|9600.9|9611.5|9601.5|9609|9599|13
1636636070000|2021-11-11 13:07:50|9609.4|9599.4|9610.5|9600.5|9611.4|9601.4|9609.1|9599.1|21
1636636080000|2021-11-11 13:08:00|9611.6|9601.6|9612.3|9602.3|9614.4|9604.4|9611|9601|28
1636636090000|2021-11-11 13:08:10|9612.8|9602.8|9611.9|9601.9|9613.5|9603.5|9611.6|9601.6|20
1636636100000|2021-11-11 13:08:20|9612.1|9602.1|9609.5|9599.5|9613.9|9603.9|9609.5|9599.5|20
1636636110000|2021-11-11 13:08:30|9609.4|9599.4|9608.4|9598.4|9609.6|9599.6|9608.1|9598.1|11
1636636120000|2021-11-11 13:08:40|9609.3|9599.3|9605.8|9595.8|9609.9|9599.9|9605.3|9595.3|20
1636636130000|2021-11-11 13:08:50|9605.4|9595.4|9610.8|9600.8|9610.8|9600.8|9605.4|9595.4|20
1636636140000|2021-11-11 13:09:00|9610.5|9600.5|9604.9|9594.9|9610.5|9600.5|9603.1|9593.1|24
1636636150000|2021-11-11 13:09:10|9606.3|9596.3|9609.3|9599.3|9610.5|9600.5|9605.4|9595.4|15
1636636160000|2021-11-11 13:09:20|9609.5|9599.5|9608.8|9598.8|9610.3|9600.3|9607.5|9597.5|14
1636636170000|2021-11-11 13:09:30|9609.1|9599.1|9611.6|9601.6|9612.3|9602.3|9609.1|9599.1|16
1636636180000|2021-11-11 13:09:40|9611.8|9601.8|9610.6|9600.6|9613.3|9603.3|9609.8|9599.8|22
1636636190000|2021-11-11 13:09:50|9610.4|9600.4|9614.5|9604.5|9616|9606|9610.4|9600.4|19
1636636200000|2021-11-11 13:10:00|9614.1|9604.1|9615.8|9605.8|9615.8|9605.8|9608|9598|20
1636636210000|2021-11-11 13:10:10|9613.5|9603.5|9612.5|9602.5|9613.9|9603.9|9612.5|9602.5|16
1636636220000|2021-11-11 13:10:20|9612.8|9602.8|9613.9|9603.9|9615|9605|9612.8|9602.8|18
1636636230000|2021-11-11 13:10:30|9614.1|9604.1|9613|9603|9614.3|9604.3|9612.3|9602.3|16
1636636240000|2021-11-11 13:10:40|9614.4|9604.4|9615.3|9605.3|9615.5|9605.5|9611|9601|23
1636636250000|2021-11-11 13:10:50|9614.9|9604.9|9615.5|9605.5|9615.5|9605.5|9613.6|9603.6|13
1636636260000|2021-11-11 13:11:00|9615.3|9605.3|9612.9|9602.9|9615.3|9605.3|9612.8|9602.8|20
1636636270000|2021-11-11 13:11:10|9612.5|9602.5|9613.1|9603.1|9614.8|9604.8|9612.5|9602.5|18
1636636280000|2021-11-11 13:11:20|9613.5|9603.5|9615.4|9605.4|9616|9606|9613.5|9603.5|13
1636636290000|2021-11-11 13:11:30|9615.8|9605.8|9614.1|9604.1|9619.9|9609.9|9614.1|9604.1|22
1636636300000|2021-11-11 13:11:40|9614.8|9604.8|9614.1|9604.1|9616|9606|9614.1|9604.1|10
1636636310000|2021-11-11 13:11:50|9613.1|9603.1|9620.6|9610.6|9621.6|9611.6|9613.1|9603.1|14
1636636320000|2021-11-11 13:12:00|9620.3|9610.3|9621.3|9611.3|9621.6|9611.6|9619|9609|12
1636636330000|2021-11-11 13:12:10|9621|9611|9618.8|9608.8|9621.6|9611.6|9618.8|9608.8|14
1636636340000|2021-11-11 13:12:20|9617.8|9607.8|9622.1|9612.1|9622.3|9612.3|9617.5|9607.5|22
1636636350000|2021-11-11 13:12:30|9622.3|9612.3|9625.1|9615.1|9626|9616|9622.3|9612.3|15
1636636360000|2021-11-11 13:12:40|9624.6|9614.6|9626.1|9616.1|9628|9618|9624.6|9614.6|21
1636636370000|2021-11-11 13:12:50|9625.9|9615.9|9626|9616|9626.3|9616.3|9625.6|9615.6|8
1636636380000|2021-11-11 13:13:00|9626.3|9616.3|9625.5|9615.5|9627.4|9617.4|9625.3|9615.3|21
1636636390000|2021-11-11 13:13:10|9625.1|9615.1|9625.3|9615.3|9625.5|9615.5|9624.6|9614.6|10
1636636400000|2021-11-11 13:13:20|9625.1|9615.1|9626.6|9616.6|9627.6|9617.6|9622.9|9612.9|13
1636636410000|2021-11-11 13:13:30|9626.8|9616.8|9631.1|9621.1|9631.4|9621.4|9625.9|9615.9|20
1636636420000|2021-11-11 13:13:40|9631|9621|9630.8|9620.8|9631.1|9621.1|9630|9620|11
1636636430000|2021-11-11 13:13:50|9630.5|9620.5|9631.1|9621.1|9633.6|9623.6|9629.6|9619.6|22
1636636440000|2021-11-11 13:14:00|9631.6|9621.6|9634.9|9624.9|9635.6|9625.6|9630.3|9620.3|29
1636636450000|2021-11-11 13:14:10|9635.3|9625.3|9637.3|9627.3|9637.3|9627.3|9633|9623|28
1636636460000|2021-11-11 13:14:20|9636.6|9626.6|9635.1|9625.1|9638.6|9628.6|9634.8|9624.8|19
1636636470000|2021-11-11 13:14:30|9635.3|9625.3|9635.8|9625.8|9636.3|9626.3|9635.1|9625.1|10
1636636480000|2021-11-11 13:14:40|9636.1|9626.1|9635.5|9625.5|9636.1|9626.1|9634.1|9624.1|18
1636636490000|2021-11-11 13:14:50|9635.4|9625.4|9631.6|9621.6|9635.4|9625.4|9628.9|9618.9|25
1636636500000|2021-11-11 13:15:00|9631.5|9621.5|9630.3|9620.3|9632.8|9622.8|9629|9619|27
1636636510000|2021-11-11 13:15:10|9630.4|9620.4|9633.5|9623.5|9635.3|9625.3|9630.4|9620.4|18
1636636520000|2021-11-11 13:15:20|9633.3|9623.3|9632.8|9622.8|9634.5|9624.5|9632.8|9622.8|15
1636636530000|2021-11-11 13:15:30|9633.4|9623.4|9636.6|9626.6|9638|9628|9633|9623|26
1636636540000|2021-11-11 13:15:40|9636.9|9626.9|9635.8|9625.8|9638|9628|9635.8|9625.8|14
1636636550000|2021-11-11 13:15:50|9635.1|9625.1|9633.5|9623.5|9635.1|9625.1|9631.8|9621.8|17
1636636560000|2021-11-11 13:16:00|9633.8|9623.8|9627.3|9617.3|9634.1|9624.1|9626.8|9616.8|22
1636636570000|2021-11-11 13:16:10|9627.8|9617.8|9624.8|9614.8|9627.8|9617.8|9621.4|9611.4|28
1636636580000|2021-11-11 13:16:20|9624.6|9614.6|9623.1|9613.1|9624.6|9614.6|9621.1|9611.1|18
1636636590000|2021-11-11 13:16:30|9623.4|9613.4|9621.6|9611.6|9623.6|9613.6|9621.4|9611.4|16
1636636600000|2021-11-11 13:16:40|9622.5|9612.5|9625|9615|9625.1|9615.1|9622.5|9612.5|20
1636636610000|2021-11-11 13:16:50|9624.9|9614.9|9626.3|9616.3|9626.5|9616.5|9622.6|9612.6|21
1636636620000|2021-11-11 13:17:00|9626.5|9616.5|9629.5|9619.5|9630.1|9620.1|9626.5|9616.5|25
1636636630000|2021-11-11 13:17:10|9629.4|9619.4|9624.6|9614.6|9630.4|9620.4|9624.6|9614.6|26
1636636640000|2021-11-11 13:17:20|9624.3|9614.3|9628|9618|9628|9618|9623.9|9613.9|15
1636636650000|2021-11-11 13:17:30|9628.3|9618.3|9631.9|9621.9|9632.1|9622.1|9627.8|9617.8|20
1636636660000|2021-11-11 13:17:40|9631.1|9621.1|9635.6|9625.6|9635.6|9625.6|9631.1|9621.1|27
1636636670000|2021-11-11 13:17:50|9634.9|9624.9|9633.1|9623.1|9635.9|9625.9|9633.1|9623.1|14
1636636680000|2021-11-11 13:18:00|9633.5|9623.5|9638.9|9628.9|9638.9|9628.9|9633.5|9623.5|17
1636636690000|2021-11-11 13:18:10|9638.8|9628.8|9637.9|9627.9|9640.1|9630.1|9637.9|9627.9|11
1636636700000|2021-11-11 13:18:20|9638.4|9628.4|9638.8|9628.8|9639.6|9629.6|9636.4|9626.4|26
1636636710000|2021-11-11 13:18:30|9638.9|9628.9|9641|9631|9641.6|9631.6|9638.6|9628.6|20
1636636720000|2021-11-11 13:18:40|9640.6|9630.6|9646.6|9636.6|9647.4|9637.4|9640.6|9630.6|17
1636636730000|2021-11-11 13:18:50|9646.3|9636.3|9646.9|9636.9|9647|9637|9645.5|9635.5|16
1636636740000|2021-11-11 13:19:00|9647|9637|9645.4|9635.4|9647.4|9637.4|9643.3|9633.3|24
1636636750000|2021-11-11 13:19:10|9645.3|9635.3|9642.6|9632.6|9645.3|9635.3|9641.1|9631.1|18
1636636760000|2021-11-11 13:19:20|9642.5|9632.5|9642.1|9632.1|9643.3|9633.3|9641.1|9631.1|15
1636636770000|2021-11-11 13:19:30|9641.8|9631.8|9640.1|9630.1|9643.4|9633.4|9640.1|9630.1|17
1636636780000|2021-11-11 13:19:40|9639.6|9629.6|9639.4|9629.4|9639.8|9629.8|9637.5|9627.5|16
1636636790000|2021-11-11 13:19:50|9640.4|9630.4|9642.8|9632.8|9642.8|9632.8|9639.9|9629.9|19
1636636800000|2021-11-11 13:20:00|9642.5|9632.5|9645|9635|9646.8|9636.8|9642.5|9632.5|20
1636636810000|2021-11-11 13:20:10|9645.3|9635.3|9644.8|9634.8|9647|9637|9644.8|9634.8|20
1636636820000|2021-11-11 13:20:20|9644.9|9634.9|9639.8|9629.8|9644.9|9634.9|9639.8|9629.8|24
1636636830000|2021-11-11 13:20:30|9640.4|9630.4|9637.9|9627.9|9642.4|9632.4|9637.9|9627.9|19
1636636840000|2021-11-11 13:20:40|9638.3|9628.3|9644|9634|9644|9634|9638.3|9628.3|18
1636636850000|2021-11-11 13:20:50|9644.3|9634.3|9643.3|9633.3|9644.3|9634.3|9641.4|9631.4|19
1636636860000|2021-11-11 13:21:00|9643.5|9633.5|9645.6|9635.6|9647.9|9637.9|9640.4|9630.4|26
1636636870000|2021-11-11 13:21:10|9645.5|9635.5|9640.8|9630.8|9645.5|9635.5|9640.4|9630.4|23
1636636880000|2021-11-11 13:21:20|9641|9631|9639.8|9629.8|9641.8|9631.8|9639.8|9629.8|20
1636636890000|2021-11-11 13:21:30|9640|9630|9641.3|9631.3|9641.8|9631.8|9639.8|9629.8|18
1636636900000|2021-11-11 13:21:40|9641.8|9631.8|9639|9629|9641.8|9631.8|9638.5|9628.5|22
1636636910000|2021-11-11 13:21:50|9639.1|9629.1|9641.5|9631.5|9641.8|9631.8|9637.1|9627.1|22
1636636920000|2021-11-11 13:22:00|9641.8|9631.8|9646.3|9636.3|9646.3|9636.3|9641.4|9631.4|22
1636636930000|2021-11-11 13:22:10|9646.5|9636.5|9648.3|9638.3|9648.3|9638.3|9646.5|9636.5|16
1636636940000|2021-11-11 13:22:20|9648.1|9638.1|9647.8|9637.8|9650|9640|9647.8|9637.8|17
1636636950000|2021-11-11 13:22:30|9648|9638|9648.8|9638.8|9650.1|9640.1|9648|9638|10
1636636960000|2021-11-11 13:22:40|9648.5|9638.5|9648.6|9638.6|9648.6|9638.6|9646.9|9636.9|10
1636636970000|2021-11-11 13:22:50|9649|9639|9648.4|9638.4|9649.5|9639.5|9648.4|9638.4|8
1636636980000|2021-11-11 13:23:00|9647.4|9637.4|9657.4|9647.4|9659.6|9649.6|9647.4|9637.4|30
1636636990000|2021-11-11 13:23:10|9657.3|9647.3|9656.1|9646.1|9657.6|9647.6|9656|9646|18
1636637000000|2021-11-11 13:23:20|9656.3|9646.3|9656.3|9646.3|9657|9647|9654.9|9644.9|17
1636637010000|2021-11-11 13:23:30|9656.5|9646.5|9654.3|9644.3|9657|9647|9653.8|9643.8|18
1636637020000|2021-11-11 13:23:40|9654.4|9644.4|9653.5|9643.5|9656.9|9646.9|9652.1|9642.1|21
1636637030000|2021-11-11 13:23:50|9652.6|9642.6|9656.4|9646.4|9657|9647|9652.5|9642.5|18
1636637040000|2021-11-11 13:24:00|9657.5|9647.5|9658.8|9648.8|9659.8|9649.8|9657.5|9647.5|23
1636637050000|2021-11-11 13:24:10|9658.4|9648.4|9656.9|9646.9|9660.1|9650.1|9655.9|9645.9|19
1636637060000|2021-11-11 13:24:20|9656.8|9646.8|9653.4|9643.4|9656.8|9646.8|9653.4|9643.4|12
1636637070000|2021-11-11 13:24:30|9653.5|9643.5|9648.6|9638.6|9653.8|9643.8|9648.6|9638.6|18
1636637080000|2021-11-11 13:24:40|9648.3|9638.3|9651.3|9641.3|9652.9|9642.9|9648|9638|28
1636637090000|2021-11-11 13:24:50|9651.5|9641.5|9651.8|9641.8|9651.8|9641.8|9650.3|9640.3|11
1636637100000|2021-11-11 13:25:00|9651.9|9641.9|9652|9642|9653.8|9643.8|9651.3|9641.3|20
1636637110000|2021-11-11 13:25:10|9651.8|9641.8|9648.5|9638.5|9651.8|9641.8|9647|9637|9
1636637120000|2021-11-11 13:25:20|9649|9639|9649.1|9639.1|9649.5|9639.5|9648.5|9638.5|13
1636637130000|2021-11-11 13:25:30|9648.6|9638.6|9648|9638|9648.6|9638.6|9644.3|9634.3|22
1636637140000|2021-11-11 13:25:40|9647.1|9637.1|9647.1|9637.1|9648|9638|9646.6|9636.6|19
1636637150000|2021-11-11 13:25:50|9646.8|9636.8|9646.9|9636.9|9647.5|9637.5|9646.4|9636.4|18
1636637160000|2021-11-11 13:26:00|9647|9637|9649.3|9639.3|9649.3|9639.3|9647|9637|14
1636637170000|2021-11-11 13:26:10|9648.9|9638.9|9648.8|9638.8|9649|9639|9648.5|9638.5|8
1636637180000|2021-11-11 13:26:20|9649|9639|9648.8|9638.8|9649.3|9639.3|9648|9638|13
1636637190000|2021-11-11 13:26:30|9648.4|9638.4|9646.1|9636.1|9649|9639|9645.9|9635.9|13
1636637200000|2021-11-11 13:26:40|9646.4|9636.4|9644.5|9634.5|9646.6|9636.6|9644.5|9634.5|9
1636637210000|2021-11-11 13:26:50|9644|9634|9645.1|9635.1|9646.6|9636.6|9644|9634|13
1636637220000|2021-11-11 13:27:00|9645.4|9635.4|9642.1|9632.1|9645.4|9635.4|9639.8|9629.8|14
1636637230000|2021-11-11 13:27:10|9641.8|9631.8|9631.6|9621.6|9641.8|9631.8|9631.6|9621.6|25
1636637240000|2021-11-11 13:27:20|9631.9|9621.9|9633|9623|9633|9623|9630.6|9620.6|21
1636637250000|2021-11-11 13:27:30|9633.1|9623.1|9630.5|9620.5|9634.5|9624.5|9630.5|9620.5|11
1636637260000|2021-11-11 13:27:40|9630.4|9620.4|9631.1|9621.1|9632.3|9622.3|9629.1|9619.1|20
1636637270000|2021-11-11 13:27:50|9631.4|9621.4|9629.9|9619.9|9631.8|9621.8|9629|9619|16
1636637280000|2021-11-11 13:28:00|9630.3|9620.3|9631.4|9621.4|9632|9622|9629.9|9619.9|12
1636637290000|2021-11-11 13:28:10|9631.1|9621.1|9632.1|9622.1|9632.6|9622.6|9629.1|9619.1|13
1636637300000|2021-11-11 13:28:20|9632.6|9622.6|9625.3|9615.3|9632.9|9622.9|9623.9|9613.9|15
1636637310000|2021-11-11 13:28:30|9625|9615|9629|9619|9629|9619|9623.1|9613.1|20
1636637320000|2021-11-11 13:28:40|9628.6|9618.6|9629.4|9619.4|9629.6|9619.6|9627.1|9617.1|16
1636637330000|2021-11-11 13:28:50|9629.6|9619.6|9630.9|9620.9|9632|9622|9628.4|9618.4|12
1636637340000|2021-11-11 13:29:00|9631.1|9621.1|9630.6|9620.6|9633.4|9623.4|9630.6|9620.6|15
1636637350000|2021-11-11 13:29:10|9630.5|9620.5|9627.3|9617.3|9630.5|9620.5|9626.6|9616.6|17
1636637360000|2021-11-11 13:29:20|9627.5|9617.5|9626.3|9616.3|9628.8|9618.8|9625.6|9615.6|9
1636637370000|2021-11-11 13:29:30|9626.1|9616.1|9627.8|9617.8|9629.1|9619.1|9626.1|9616.1|18
1636637380000|2021-11-11 13:29:40|9628.1|9618.1|9627.9|9617.9|9629.8|9619.8|9627.5|9617.5|15
1636637390000|2021-11-11 13:29:50|9627.5|9617.5|9628.9|9618.9|9629.6|9619.6|9627.4|9617.4|17
1636637400000|2021-11-11 13:30:00|9629.1|9619.1|9630.1|9620.1|9630.1|9620.1|9627.3|9617.3|13
1636637410000|2021-11-11 13:30:10|9629.9|9619.9|9623.4|9613.4|9629.9|9619.9|9623.1|9613.1|26
1636637420000|2021-11-11 13:30:20|9623.5|9613.5|9623.8|9613.8|9625|9615|9621.4|9611.4|30
1636637430000|2021-11-11 13:30:30|9623.4|9613.4|9624.4|9614.4|9625.3|9615.3|9622.4|9612.4|19
1636637440000|2021-11-11 13:30:40|9623.9|9613.9|9624.3|9614.3|9625.3|9615.3|9622.9|9612.9|20
1636637450000|2021-11-11 13:30:50|9625|9615|9625.3|9615.3|9625.8|9615.8|9624.8|9614.8|9
1636637460000|2021-11-11 13:31:00|9625.6|9615.6|9628.3|9618.3|9629|9619|9624.9|9614.9|19
1636637470000|2021-11-11 13:31:10|9628.9|9618.9|9630.6|9620.6|9630.9|9620.9|9628.4|9618.4|16
1636637480000|2021-11-11 13:31:20|9630.5|9620.5|9631.4|9621.4|9631.8|9621.8|9628.9|9618.9|16
1636637490000|2021-11-11 13:31:30|9631.6|9621.6|9628.6|9618.6|9631.6|9621.6|9628|9618|15
1636637500000|2021-11-11 13:31:40|9628.5|9618.5|9631.3|9621.3|9631.3|9621.3|9627.8|9617.8|14
1636637510000|2021-11-11 13:31:50|9631.4|9621.4|9631.1|9621.1|9631.4|9621.4|9630.8|9620.8|12
1636637520000|2021-11-11 13:32:00|9631|9621|9631.5|9621.5|9632|9622|9629.9|9619.9|14
1636637530000|2021-11-11 13:32:10|9631.8|9621.8|9628.3|9618.3|9632|9622|9626.9|9616.9|15
1636637540000|2021-11-11 13:32:20|9628.5|9618.5|9632.1|9622.1|9632.5|9622.5|9628.5|9618.5|14
1636637550000|2021-11-11 13:32:30|9631.9|9621.9|9629.8|9619.8|9631.9|9621.9|9629.3|9619.3|12
1636637560000|2021-11-11 13:32:40|9628.6|9618.6|9628.1|9618.1|9628.8|9618.8|9627.6|9617.6|7
1636637570000|2021-11-11 13:32:50|9628.4|9618.4|9630.3|9620.3|9630.5|9620.5|9627.4|9617.4|13
1636637580000|2021-11-11 13:33:00|9630.1|9620.1|9628.1|9618.1|9631.3|9621.3|9628.1|9618.1|15
1636637590000|2021-11-11 13:33:10|9628.3|9618.3|9634|9624|9634|9624|9628.3|9618.3|12
1636637600000|2021-11-11 13:33:20|9634.3|9624.3|9636.6|9626.6|9636.6|9626.6|9633.4|9623.4|13
1636637610000|2021-11-11 13:33:30|9636.3|9626.3|9636.8|9626.8|9637.1|9627.1|9635.1|9625.1|17
1636637620000|2021-11-11 13:33:40|9636.5|9626.5|9638.3|9628.3|9638.8|9628.8|9636.4|9626.4|12
1636637630000|2021-11-11 13:33:50|9638.5|9628.5|9638.9|9628.9|9639.3|9629.3|9637.3|9627.3|14
1636637640000|2021-11-11 13:34:00|9639|9629|9640.6|9630.6|9641.5|9631.5|9639|9629|17
1636637650000|2021-11-11 13:34:10|9640.4|9630.4|9641.5|9631.5|9643.8|9633.8|9640.1|9630.1|18
1636637660000|2021-11-11 13:34:20|9641.6|9631.6|9640|9630|9642.6|9632.6|9640|9630|11
1636637670000|2021-11-11 13:34:30|9639.4|9629.4|9642.1|9632.1|9642.1|9632.1|9639.4|9629.4|13
1636637680000|2021-11-11 13:34:40|9642|9632|9639.4|9629.4|9642|9632|9639.4|9629.4|10
1636637690000|2021-11-11 13:34:50|9639.5|9629.5|9639.4|9629.4|9639.9|9629.9|9639.4|9629.4|5
1636637700000|2021-11-11 13:35:00|9639.1|9629.1|9642|9632|9642|9632|9637.6|9627.6|18
1636637710000|2021-11-11 13:35:10|9641.9|9631.9|9643.6|9633.6|9643.6|9633.6|9641.4|9631.4|9
1636637720000|2021-11-11 13:35:20|9643.5|9633.5|9645.5|9635.5|9645.8|9635.8|9643.1|9633.1|12
1636637730000|2021-11-11 13:35:30|9645.8|9635.8|9645.5|9635.5|9646.1|9636.1|9644.6|9634.6|10
1636637740000|2021-11-11 13:35:40|9645.8|9635.8|9644.6|9634.6|9646|9636|9643.6|9633.6|12
1636637750000|2021-11-11 13:35:50|9644.5|9634.5|9643.9|9633.9|9644.5|9634.5|9643.4|9633.4|8
1636637760000|2021-11-11 13:36:00|9643.6|9633.6|9638.1|9628.1|9643.6|9633.6|9636.9|9626.9|21
1636637770000|2021-11-11 13:36:10|9638.6|9628.6|9635.1|9625.1|9641|9631|9635.1|9625.1|25
1636637780000|2021-11-11 13:36:20|9635.4|9625.4|9635.6|9625.6|9636.1|9626.1|9634.9|9624.9|15
1636637790000|2021-11-11 13:36:30|9636|9626|9634.4|9624.4|9636|9626|9634.4|9624.4|8
1636637800000|2021-11-11 13:36:40|9634.6|9624.6|9633.4|9623.4|9634.6|9624.6|9632.8|9622.8|12
1636637810000|2021-11-11 13:36:50|9633.6|9623.6|9631.8|9621.8|9633.6|9623.6|9631.8|9621.8|11
1636637820000|2021-11-11 13:37:00|9633.9|9623.9|9634.8|9624.8|9638.3|9628.3|9633.9|9623.9|18
1636637830000|2021-11-11 13:37:10|9633.4|9623.4|9635.1|9625.1|9635.8|9625.8|9632.4|9622.4|16
1636637840000|2021-11-11 13:37:20|9634.8|9624.8|9633.6|9623.6|9635.8|9625.8|9633.4|9623.4|19
1636637850000|2021-11-11 13:37:30|9633.4|9623.4|9634.3|9624.3|9634.6|9624.6|9633.4|9623.4|10
1636637860000|2021-11-11 13:37:40|9634.8|9624.8|9635.1|9625.1|9635.8|9625.8|9634.8|9624.8|5
1636637870000|2021-11-11 13:37:50|9634.9|9624.9|9637.3|9627.3|9637.3|9627.3|9634.9|9624.9|10
1636637880000|2021-11-11 13:38:00|9637.5|9627.5|9635|9625|9638.3|9628.3|9634.5|9624.5|16
1636637890000|2021-11-11 13:38:10|9634.8|9624.8|9635.6|9625.6|9635.8|9625.8|9634.3|9624.3|9
1636637900000|2021-11-11 13:38:20|9635.4|9625.4|9635.1|9625.1|9636|9626|9634.6|9624.6|8
1636637910000|2021-11-11 13:38:30|9634.9|9624.9|9635.4|9625.4|9635.5|9625.5|9633.6|9623.6|10
1636637920000|2021-11-11 13:38:40|9635|9625|9634.5|9624.5|9635.5|9625.5|9634.5|9624.5|7
1636637930000|2021-11-11 13:38:50|9634.6|9624.6|9635.9|9625.9|9637|9627|9634.6|9624.6|13
1636637940000|2021-11-11 13:39:00|9634.5|9624.5|9636.5|9626.5|9636.6|9626.6|9634|9624|11
1636637950000|2021-11-11 13:39:10|9635.6|9625.6|9635.4|9625.4|9637.6|9627.6|9635.1|9625.1|17
1636637960000|2021-11-11 13:39:20|9635.1|9625.1|9631.4|9621.4|9635.4|9625.4|9631.4|9621.4|13
1636637970000|2021-11-11 13:39:30|9631.1|9621.1|9631.1|9621.1|9632.3|9622.3|9630.9|9620.9|9
1636637980000|2021-11-11 13:39:40|9630.9|9620.9|9632.6|9622.6|9632.8|9622.8|9630.9|9620.9|5
1636637990000|2021-11-11 13:39:50|9632.4|9622.4|9632.3|9622.3|9633.5|9623.5|9632.3|9622.3|12
1636638000000|2021-11-11 13:40:00|9632.5|9622.5|9628.1|9618.1|9632.8|9622.8|9627.6|9617.6|19
1636638010000|2021-11-11 13:40:10|9628.3|9618.3|9627.6|9617.6|9628.9|9618.9|9626.9|9616.9|11
1636638020000|2021-11-11 13:40:20|9626.8|9616.8|9631|9621|9631.1|9621.1|9626.6|9616.6|18
1636638030000|2021-11-11 13:40:30|9630.4|9620.4|9631.1|9621.1|9631.1|9621.1|9630.3|9620.3|8
1636638040000|2021-11-11 13:40:40|9631.8|9621.8|9633.6|9623.6|9634.3|9624.3|9631.8|9621.8|17
1636638050000|2021-11-11 13:40:50|9634|9624|9628.6|9618.6|9635.3|9625.3|9628.6|9618.6|25
1636638060000|2021-11-11 13:41:00|9628.3|9618.3|9629.1|9619.1|9630.5|9620.5|9628.3|9618.3|11
1636638070000|2021-11-11 13:41:10|9629.3|9619.3|9627.3|9617.3|9631|9621|9627.3|9617.3|14
1636638080000|2021-11-11 13:41:20|9627|9617|9628.3|9618.3|9628.3|9618.3|9627|9617|5
1636638090000|2021-11-11 13:41:30|9628.1|9618.1|9626.9|9616.9|9628.1|9618.1|9626.1|9616.1|10
1636638100000|2021-11-11 13:41:40|9627.1|9617.1|9625.3|9615.3|9627.1|9617.1|9624.9|9614.9|10
1636638110000|2021-11-11 13:41:50|9625|9615|9625.1|9615.1|9625.5|9615.5|9625|9615|5
1636638120000|2021-11-11 13:42:00|9625|9615|9624.3|9614.3|9625|9615|9623.5|9613.5|8
1636638130000|2021-11-11 13:42:10|9625.6|9615.6|9627.1|9617.1|9627.3|9617.3|9625.3|9615.3|11
1636638140000|2021-11-11 13:42:20|9626.4|9616.4|9627.1|9617.1|9628|9618|9626.4|9616.4|11
1636638150000|2021-11-11 13:42:30|9626.9|9616.9|9621.3|9611.3|9626.9|9616.9|9620.9|9610.9|27
1636638160000|2021-11-11 13:42:40|9621|9611|9621.5|9611.5|9622.3|9612.3|9619.5|9609.5|21
1636638170000|2021-11-11 13:42:50|9621.4|9611.4|9621.3|9611.3|9624.5|9614.5|9620.4|9610.4|18
1636638180000|2021-11-11 13:43:00|9621.1|9611.1|9619.5|9609.5|9623.3|9613.3|9617.4|9607.4|27
1636638190000|2021-11-11 13:43:10|9619.8|9609.8|9620.6|9610.6|9620.8|9610.8|9618.4|9608.4|23
1636638200000|2021-11-11 13:43:20|9620.8|9610.8|9621.8|9611.8|9624.1|9614.1|9620.6|9610.6|19
1636638210000|2021-11-11 13:43:30|9622|9612|9622.8|9612.8|9624.3|9614.3|9622|9612|16
1636638220000|2021-11-11 13:43:40|9622.6|9612.6|9623.3|9613.3|9624.3|9614.3|9621.3|9611.3|18
1636638230000|2021-11-11 13:43:50|9623.5|9613.5|9626.8|9616.8|9627.3|9617.3|9623.5|9613.5|19
1636638240000|2021-11-11 13:44:00|9626.6|9616.6|9622.6|9612.6|9626.9|9616.9|9620.8|9610.8|23
1636638250000|2021-11-11 13:44:10|9621.1|9611.1|9621.3|9611.3|9622.5|9612.5|9620.9|9610.9|13
1636638260000|2021-11-11 13:44:20|9621.4|9611.4|9621.6|9611.6|9623|9613|9621.4|9611.4|8
1636638270000|2021-11-11 13:44:30|9621.9|9611.9|9626.4|9616.4|9628.5|9618.5|9621.9|9611.9|22
1636638280000|2021-11-11 13:44:40|9626|9616|9623.1|9613.1|9626.9|9616.9|9623.1|9613.1|18
1636638290000|2021-11-11 13:44:50|9623.4|9613.4|9617.8|9607.8|9624.1|9614.1|9616.6|9606.6|18
1636638300000|2021-11-11 13:45:00|9617.1|9607.1|9622.8|9612.8|9622.8|9612.8|9616.3|9606.3|26
1636638310000|2021-11-11 13:45:10|9623|9613|9621.6|9611.6|9623|9613|9620.5|9610.5|20
1636638320000|2021-11-11 13:45:20|9622.5|9612.5|9623.6|9613.6|9625|9615|9621.8|9611.8|23
1636638330000|2021-11-11 13:45:30|9624.8|9614.8|9627|9617|9629|9619|9624.8|9614.8|15
1636638340000|2021-11-11 13:45:40|9627.4|9617.4|9630|9620|9630|9620|9627.3|9617.3|18
1636638350000|2021-11-11 13:45:50|9629.9|9619.9|9628.9|9618.9|9630.3|9620.3|9628.5|9618.5|18
1636638360000|2021-11-11 13:46:00|9630|9620|9632.3|9622.3|9632.3|9622.3|9628.4|9618.4|18
1636638370000|2021-11-11 13:46:10|9632.1|9622.1|9631.1|9621.1|9632.8|9622.8|9630.4|9620.4|19
1636638380000|2021-11-11 13:46:20|9630.9|9620.9|9633.6|9623.6|9634.3|9624.3|9630.6|9620.6|20
1636638390000|2021-11-11 13:46:30|9633.3|9623.3|9629.9|9619.9|9633.4|9623.4|9629.9|9619.9|16
1636638400000|2021-11-11 13:46:40|9629.5|9619.5|9631|9621|9631|9621|9628.8|9618.8|11
1636638410000|2021-11-11 13:46:50|9630.5|9620.5|9632.6|9622.6|9632.6|9622.6|9630.1|9620.1|15
1636638420000|2021-11-11 13:47:00|9633|9623|9626.3|9616.3|9633.3|9623.3|9626.3|9616.3|18
1636638430000|2021-11-11 13:47:10|9625.8|9615.8|9625.6|9615.6|9627.3|9617.3|9623.9|9613.9|22
1636638440000|2021-11-11 13:47:20|9625.4|9615.4|9625|9615|9626.3|9616.3|9623.9|9613.9|20
1636638450000|2021-11-11 13:47:30|9625.3|9615.3|9627.6|9617.6|9631.3|9621.3|9625.3|9615.3|26
1636638460000|2021-11-11 13:47:40|9627.9|9617.9|9629|9619|9629|9619|9627.9|9617.9|2
1636638470000|2021-11-11 13:47:50|9628.9|9618.9|9633.5|9623.5|9633.5|9623.5|9628|9618|8
1636638480000|2021-11-11 13:48:00|9634.9|9624.9|9633.5|9623.5|9635.1|9625.1|9632.9|9622.9|16
1636638490000|2021-11-11 13:48:10|9631.6|9621.6|9633.8|9623.8|9634.1|9624.1|9631.6|9621.6|9
1636638500000|2021-11-11 13:48:20|9634.5|9624.5|9636.6|9626.6|9636.9|9626.9|9633.6|9623.6|18
1636638510000|2021-11-11 13:48:30|9636.3|9626.3|9638.8|9628.8|9638.8|9628.8|9635.4|9625.4|19
1636638520000|2021-11-11 13:48:40|9638.5|9628.5|9640.9|9630.9|9640.9|9630.9|9637.3|9627.3|13
1636638530000|2021-11-11 13:48:50|9640.8|9630.8|9637.4|9627.4|9640.8|9630.8|9637.4|9627.4|9
1636638540000|2021-11-11 13:49:00|9637|9627|9639.4|9629.4|9639.4|9629.4|9633.1|9623.1|24
1636638550000|2021-11-11 13:49:10|9639.8|9629.8|9640.1|9630.1|9642.1|9632.1|9639.5|9629.5|26
1636638560000|2021-11-11 13:49:20|9640.4|9630.4|9637.5|9627.5|9641.1|9631.1|9636|9626|19
1636638570000|2021-11-11 13:49:30|9637.6|9627.6|9639.1|9629.1|9640.8|9630.8|9637.6|9627.6|22
1636638580000|2021-11-11 13:49:40|9639.4|9629.4|9637.4|9627.4|9639.4|9629.4|9637.4|9627.4|5
1636638590000|2021-11-11 13:49:50|9637.5|9627.5|9638.3|9628.3|9638.9|9628.9|9637.5|9627.5|16
1636638600000|2021-11-11 13:50:00|9638.4|9628.4|9637.1|9627.1|9639.1|9629.1|9636.6|9626.6|12
1636638610000|2021-11-11 13:50:10|9637.3|9627.3|9635.8|9625.8|9638.3|9628.3|9635.6|9625.6|22
1636638620000|2021-11-11 13:50:20|9636.5|9626.5|9634.8|9624.8|9636.5|9626.5|9632.8|9622.8|21
1636638630000|2021-11-11 13:50:30|9634.6|9624.6|9631.3|9621.3|9635.4|9625.4|9630.4|9620.4|13
1636638640000|2021-11-11 13:50:40|9631|9621|9636.1|9626.1|9636.8|9626.8|9631|9621|17
1636638650000|2021-11-11 13:50:50|9636.3|9626.3|9635.6|9625.6|9637.5|9627.5|9635.4|9625.4|12
1636638660000|2021-11-11 13:51:00|9636|9626|9635.6|9625.6|9636.5|9626.5|9633.4|9623.4|17
1636638670000|2021-11-11 13:51:10|9636.3|9626.3|9641|9631|9641.6|9631.6|9636.3|9626.3|22
1636638680000|2021-11-11 13:51:20|9640.6|9630.6|9640.3|9630.3|9640.6|9630.6|9638.4|9628.4|13
1636638690000|2021-11-11 13:51:30|9640.1|9630.1|9638.3|9628.3|9640.1|9630.1|9638.3|9628.3|8
1636638700000|2021-11-11 13:51:40|9638.6|9628.6|9641.8|9631.8|9641.8|9631.8|9638.6|9628.6|17
1636638710000|2021-11-11 13:51:50|9641.6|9631.6|9641.8|9631.8|9642.8|9632.8|9641.4|9631.4|17
1636638720000|2021-11-11 13:52:00|9641.9|9631.9|9634.9|9624.9|9642.3|9632.3|9633.9|9623.9|27
1636638730000|2021-11-11 13:52:10|9634.8|9624.8|9635.4|9625.4|9635.4|9625.4|9634.3|9624.3|13
1636638740000|2021-11-11 13:52:20|9634.8|9624.8|9638.9|9628.9|9638.9|9628.9|9634.8|9624.8|23
1636638750000|2021-11-11 13:52:30|9639.1|9629.1|9637.4|9627.4|9639.1|9629.1|9635.4|9625.4|14
1636638760000|2021-11-11 13:52:40|9637.6|9627.6|9640.6|9630.6|9641.3|9631.3|9637.1|9627.1|21
1636638770000|2021-11-11 13:52:50|9640.9|9630.9|9638.8|9628.8|9642.5|9632.5|9638.4|9628.4|23
1636638780000|2021-11-11 13:53:00|9638.4|9628.4|9641|9631|9641.8|9631.8|9638|9628|23
1636638790000|2021-11-11 13:53:10|9641.3|9631.3|9640|9630|9641.8|9631.8|9640|9630|14
1636638800000|2021-11-11 13:53:20|9640.9|9630.9|9640.9|9630.9|9641.4|9631.4|9640.1|9630.1|11
1636638810000|2021-11-11 13:53:30|9641|9631|9641.4|9631.4|9643.6|9633.6|9640.4|9630.4|22
1636638820000|2021-11-11 13:53:40|9640.9|9630.9|9642.3|9632.3|9642.3|9632.3|9640.9|9630.9|8
1636638830000|2021-11-11 13:53:50|9642.5|9632.5|9641.1|9631.1|9644.4|9634.4|9640.9|9630.9|20
1636638840000|2021-11-11 13:54:00|9640.6|9630.6|9643.5|9633.5|9644.4|9634.4|9639.5|9629.5|23
1636638850000|2021-11-11 13:54:10|9643.8|9633.8|9644.3|9634.3|9644.3|9634.3|9642.6|9632.6|20
1636638860000|2021-11-11 13:54:20|9644|9634|9643.5|9633.5|9644.8|9634.8|9643.3|9633.3|13
1636638870000|2021-11-11 13:54:30|9643.9|9633.9|9641.6|9631.6|9646|9636|9641.5|9631.5|23
1636638880000|2021-11-11 13:54:40|9641.3|9631.3|9642.3|9632.3|9642.3|9632.3|9640.5|9630.5|15
1636638890000|2021-11-11 13:54:50|9642.5|9632.5|9639.5|9629.5|9642.5|9632.5|9639.5|9629.5|13
1636638900000|2021-11-11 13:55:00|9639.9|9629.9|9642.5|9632.5|9642.5|9632.5|9639.9|9629.9|14
1636638910000|2021-11-11 13:55:10|9642.3|9632.3|9642.8|9632.8|9642.9|9632.9|9641.4|9631.4|10
1636638920000|2021-11-11 13:55:20|9643|9633|9643.1|9633.1|9643.5|9633.5|9642.5|9632.5|8
1636638930000|2021-11-11 13:55:30|9642.9|9632.9|9646.1|9636.1|9646.1|9636.1|9642.4|9632.4|18
1636638940000|2021-11-11 13:55:40|9646.4|9636.4|9645|9635|9647.9|9637.9|9644.5|9634.5|17
1636638950000|2021-11-11 13:55:50|9645.8|9635.8|9650.5|9640.5|9650.5|9640.5|9645.5|9635.5|21
1636638960000|2021-11-11 13:56:00|9650.6|9640.6|9650|9640|9650.6|9640.6|9648.8|9638.8|11
1636638970000|2021-11-11 13:56:10|9649.9|9639.9|9648|9638|9650.1|9640.1|9647.6|9637.6|16
1636638980000|2021-11-11 13:56:20|9648.4|9638.4|9651.1|9641.1|9651.8|9641.8|9648.4|9638.4|15
1636638990000|2021-11-11 13:56:30|9650.9|9640.9|9652.9|9642.9|9652.9|9642.9|9650.9|9640.9|9
1636639000000|2021-11-11 13:56:40|9653.1|9643.1|9662.1|9652.1|9662.1|9652.1|9653.1|9643.1|27
1636639010000|2021-11-11 13:56:50|9662.4|9652.4|9664.4|9654.4|9665.3|9655.3|9662.4|9652.4|20
1636639020000|2021-11-11 13:57:00|9664.5|9654.5|9666|9656|9667.9|9657.9|9663.6|9653.6|22
1636639030000|2021-11-11 13:57:10|9666.4|9656.4|9666.6|9656.6|9668.8|9658.8|9666|9656|18
1636639040000|2021-11-11 13:57:20|9666|9656|9669.1|9659.1|9669.9|9659.9|9666|9656|20
1636639050000|2021-11-11 13:57:30|9668.4|9658.4|9668.8|9658.8|9669.6|9659.6|9667.1|9657.1|23
1636639060000|2021-11-11 13:57:40|9669|9659|9669.9|9659.9|9670.5|9660.5|9668.4|9658.4|21
1636639070000|2021-11-11 13:57:50|9669.8|9659.8|9669|9659|9670.6|9660.6|9667.6|9657.6|12
1636639080000|2021-11-11 13:58:00|9669.4|9659.4|9668.5|9658.5|9669.4|9659.4|9667.9|9657.9|8
1636639090000|2021-11-11 13:58:10|9668.3|9658.3|9665.5|9655.5|9668.3|9658.3|9665.5|9655.5|16
1636639100000|2021-11-11 13:58:20|9666.4|9656.4|9664.4|9654.4|9666.4|9656.4|9663.1|9653.1|19
1636639110000|2021-11-11 13:58:30|9664.6|9654.6|9665.3|9655.3|9665.8|9655.8|9663.6|9653.6|21
1636639120000|2021-11-11 13:58:40|9665.5|9655.5|9667.4|9657.4|9667.5|9657.5|9665.5|9655.5|15
1636639130000|2021-11-11 13:58:50|9667.3|9657.3|9668.8|9658.8|9669|9659|9666.4|9656.4|10
1636639140000|2021-11-11 13:59:00|9669.1|9659.1|9670|9660|9670.3|9660.3|9668.4|9658.4|16
1636639150000|2021-11-11 13:59:10|9669.3|9659.3|9669.5|9659.5|9669.8|9659.8|9668.8|9658.8|15
1636639160000|2021-11-11 13:59:20|9669.4|9659.4|9669.6|9659.6|9669.6|9659.6|9667.9|9657.9|12
1636639170000|2021-11-11 13:59:30|9669.9|9659.9|9669.8|9659.8|9670.5|9660.5|9669.8|9659.8|11
1636639180000|2021-11-11 13:59:40|9670|9660|9670.5|9660.5|9670.8|9660.8|9670|9660|5
1636639190000|2021-11-11 13:59:50|9670.3|9660.3|9669.9|9659.9|9670.3|9660.3|9669.9|9659.9|6
1636639200000|2021-11-11 14:00:00|9669.1|9659.1|9667.1|9657.1|9670.3|9660.3|9667.1|9657.1|19
1636639210000|2021-11-11 14:00:10|9668|9658|9667.6|9657.6|9669.8|9659.8|9666.3|9656.3|18
1636639220000|2021-11-11 14:00:20|9667.5|9657.5|9665.8|9655.8|9667.9|9657.9|9665.8|9655.8|19
1636639230000|2021-11-11 14:00:30|9665.9|9655.9|9664.8|9654.8|9666.6|9656.6|9663.4|9653.4|23
1636639240000|2021-11-11 14:00:40|9664.9|9654.9|9661.4|9651.4|9665.6|9655.6|9660.9|9650.9|21
1636639250000|2021-11-11 14:00:50|9661.3|9651.3|9659.8|9649.8|9662.4|9652.4|9659.6|9649.6|19
1636639260000|2021-11-11 14:01:00|9658|9648|9661.8|9651.8|9662.8|9652.8|9658|9648|18
1636639270000|2021-11-11 14:01:10|9662|9652|9661|9651|9662.6|9652.6|9661|9651|11
1636639280000|2021-11-11 14:01:20|9660.9|9650.9|9661.5|9651.5|9662.3|9652.3|9659.1|9649.1|21
1636639290000|2021-11-11 14:01:30|9661.6|9651.6|9664.3|9654.3|9664.6|9654.6|9661.6|9651.6|15
1636639300000|2021-11-11 14:01:40|9662.4|9652.4|9660.3|9650.3|9663.5|9653.5|9660.3|9650.3|22
1636639310000|2021-11-11 14:01:50|9659.9|9649.9|9664.5|9654.5|9664.5|9654.5|9659.9|9649.9|20
1636639320000|2021-11-11 14:02:00|9664.3|9654.3|9666.1|9656.1|9667|9657|9664|9654|16
1636639330000|2021-11-11 14:02:10|9666.5|9656.5|9664.5|9654.5|9666.6|9656.6|9664|9654|15
1636639340000|2021-11-11 14:02:20|9664.1|9654.1|9666.3|9656.3|9666.3|9656.3|9663.6|9653.6|12
1636639350000|2021-11-11 14:02:30|9666|9656|9665.9|9655.9|9667.1|9657.1|9664.6|9654.6|16
1636639360000|2021-11-11 14:02:40|9666|9656|9669.5|9659.5|9669.5|9659.5|9666|9656|21
1636639370000|2021-11-11 14:02:50|9669.1|9659.1|9665.4|9655.4|9669.4|9659.4|9664.9|9654.9|25
1636639380000|2021-11-11 14:03:00|9666.1|9656.1|9667.6|9657.6|9667.9|9657.9|9666.1|9656.1|16
1636639390000|2021-11-11 14:03:10|9667.9|9657.9|9665.9|9655.9|9667.9|9657.9|9665.9|9655.9|12
1636639400000|2021-11-11 14:03:20|9666.6|9656.6|9665.3|9655.3|9666.9|9656.9|9664.8|9654.8|10
1636639410000|2021-11-11 14:03:30|9665.5|9655.5|9666.6|9656.6|9667.8|9657.8|9665.5|9655.5|10
1636639420000|2021-11-11 14:03:40|9666.4|9656.4|9667.9|9657.9|9667.9|9657.9|9666|9656|9
1636639430000|2021-11-11 14:03:50|9668.1|9658.1|9669.1|9659.1|9669.3|9659.3|9668.1|9658.1|10
1636639440000|2021-11-11 14:04:00|9669.3|9659.3|9678.3|9668.3|9678.3|9668.3|9669.3|9659.3|25
1636639450000|2021-11-11 14:04:10|9678.5|9668.5|9679.8|9669.8|9681.8|9671.8|9678|9668|19
1636639460000|2021-11-11 14:04:20|9680|9670|9682|9672|9682|9672|9679.9|9669.9|14
1636639470000|2021-11-11 14:04:30|9682.3|9672.3|9676|9666|9682.3|9672.3|9676|9666|15
1636639480000|2021-11-11 14:04:40|9676.3|9666.3|9676.5|9666.5|9677.6|9667.6|9675.4|9665.4|19
1636639490000|2021-11-11 14:04:50|9676.6|9666.6|9678|9668|9678.1|9668.1|9675.4|9665.4|21
1636639500000|2021-11-11 14:05:00|9676.9|9666.9|9680|9670|9681.9|9671.9|9676.9|9666.9|26
1636639510000|2021-11-11 14:05:10|9679.6|9669.6|9678|9668|9679.6|9669.6|9677.6|9667.6|18
1636639520000|2021-11-11 14:05:20|9678.3|9668.3|9680.6|9670.6|9680.9|9670.9|9678.3|9668.3|19
1636639530000|2021-11-11 14:05:30|9681|9671|9682|9672|9682.8|9672.8|9681|9671|19
1636639540000|2021-11-11 14:05:40|9681.6|9671.6|9682.5|9672.5|9682.8|9672.8|9681.5|9671.5|22
1636639550000|2021-11-11 14:05:50|9682.8|9672.8|9682.8|9672.8|9683.1|9673.1|9681.6|9671.6|19
1636639560000|2021-11-11 14:06:00|9683.4|9673.4|9684.4|9674.4|9685.5|9675.5|9682.3|9672.3|22
1636639570000|2021-11-11 14:06:10|9684.1|9674.1|9678.5|9668.5|9684.1|9674.1|9677.4|9667.4|25
1636639580000|2021-11-11 14:06:20|9678.6|9668.6|9676.6|9666.6|9678.6|9668.6|9675.6|9665.6|12
1636639590000|2021-11-11 14:06:30|9676.9|9666.9|9682.1|9672.1|9682.1|9672.1|9676.9|9666.9|16
1636639600000|2021-11-11 14:06:40|9682|9672|9680.4|9670.4|9682|9672|9679.4|9669.4|9
1636639610000|2021-11-11 14:06:50|9680|9670|9675.5|9665.5|9680|9670|9674.6|9664.6|17
1636639620000|2021-11-11 14:07:00|9675.8|9665.8|9679.4|9669.4|9680.8|9670.8|9675.8|9665.8|16
1636639630000|2021-11-11 14:07:10|9678.1|9668.1|9680.4|9670.4|9681.9|9671.9|9677.9|9667.9|23
1636639640000|2021-11-11 14:07:20|9680.5|9670.5|9682.8|9672.8|9682.8|9672.8|9680.5|9670.5|12
1636639650000|2021-11-11 14:07:30|9683.3|9673.3|9682|9672|9685|9675|9681.4|9671.4|25
1636639660000|2021-11-11 14:07:40|9684.8|9674.8|9684.4|9674.4|9687.6|9677.6|9683.1|9673.1|22
1636639670000|2021-11-11 14:07:50|9684.5|9674.5|9683.1|9673.1|9684.9|9674.9|9682.4|9672.4|19
1636639680000|2021-11-11 14:08:00|9683.3|9673.3|9679.4|9669.4|9683.3|9673.3|9679.4|9669.4|20
1636639690000|2021-11-11 14:08:10|9678.3|9668.3|9679.8|9669.8|9680.4|9670.4|9677.9|9667.9|12
1636639700000|2021-11-11 14:08:20|9680.1|9670.1|9680|9670|9680.1|9670.1|9679.1|9669.1|16
1636639710000|2021-11-11 14:08:30|9680.4|9670.4|9683.3|9673.3|9683.3|9673.3|9680.4|9670.4|19
1636639720000|2021-11-11 14:08:40|9683|9673|9677.8|9667.8|9683|9673|9677.4|9667.4|17
1636639730000|2021-11-11 14:08:50|9677.9|9667.9|9675.8|9665.8|9677.9|9667.9|9675.8|9665.8|8
1636639740000|2021-11-11 14:09:00|9675.4|9665.4|9674.1|9664.1|9676.5|9666.5|9673.9|9663.9|18
1636639750000|2021-11-11 14:09:10|9675.3|9665.3|9674.3|9664.3|9676|9666|9674.3|9664.3|14
1636639760000|2021-11-11 14:09:20|9673.8|9663.8|9673.9|9663.9|9675.8|9665.8|9673.8|9663.8|15
1636639770000|2021-11-11 14:09:30|9673.6|9663.6|9670.9|9660.9|9673.6|9663.6|9669|9659|13
1636639780000|2021-11-11 14:09:40|9671.1|9661.1|9669.8|9659.8|9671.1|9661.1|9668.6|9658.6|19
1636639790000|2021-11-11 14:09:50|9669.5|9659.5|9671.1|9661.1|9671.1|9661.1|9669.5|9659.5|11
1636639800000|2021-11-11 14:10:00|9671|9661|9670|9660|9671.5|9661.5|9669.4|9659.4|23
1636639810000|2021-11-11 14:10:10|9670.3|9660.3|9671|9661|9671.1|9661.1|9670.3|9660.3|7
1636639820000|2021-11-11 14:10:20|9671.3|9661.3|9671.5|9661.5|9671.6|9661.6|9671|9661|7
1636639830000|2021-11-11 14:10:30|9671.9|9661.9|9670.5|9660.5|9672|9662|9669.8|9659.8|18
1636639840000|2021-11-11 14:10:40|9670.1|9660.1|9669.8|9659.8|9670.1|9660.1|9668.8|9658.8|10
1636639850000|2021-11-11 14:10:50|9669.5|9659.5|9669.8|9659.8|9669.8|9659.8|9669|9659|10
1636639860000|2021-11-11 14:11:00|9670.1|9660.1|9665|9655|9671.6|9661.6|9664.3|9654.3|17
1636639870000|2021-11-11 14:11:10|9664.8|9654.8|9664.9|9654.9|9666.8|9656.8|9664.8|9654.8|19
1636639880000|2021-11-11 14:11:20|9665|9655|9666.5|9656.5|9667.4|9657.4|9664.9|9654.9|21
1636639890000|2021-11-11 14:11:30|9666.4|9656.4|9665|9655|9668.3|9658.3|9665|9655|16
1636639900000|2021-11-11 14:11:40|9665.3|9655.3|9665.3|9655.3|9666.3|9656.3|9663.4|9653.4|20
1636639910000|2021-11-11 14:11:50|9665.6|9655.6|9666.3|9656.3|9666.8|9656.8|9664.1|9654.1|19
1636639920000|2021-11-11 14:12:00|9666.5|9656.5|9671.9|9661.9|9671.9|9661.9|9666.5|9656.5|18
1636639930000|2021-11-11 14:12:10|9671.5|9661.5|9671.9|9661.9|9672|9662|9670.8|9660.8|16
1636639940000|2021-11-11 14:12:20|9672.8|9662.8|9667.5|9657.5|9672.8|9662.8|9666.1|9656.1|22
1636639950000|2021-11-11 14:12:30|9667.4|9657.4|9668|9658|9670.9|9660.9|9667.1|9657.1|22
1636639960000|2021-11-11 14:12:40|9668.3|9658.3|9669.9|9659.9|9670.1|9660.1|9667.6|9657.6|21
1636639970000|2021-11-11 14:12:50|9670.6|9660.6|9662.3|9652.3|9671.5|9661.5|9662.3|9652.3|15
1636639980000|2021-11-11 14:13:00|9662|9652|9661.3|9651.3|9663.4|9653.4|9660.5|9650.5|21
1636639990000|2021-11-11 14:13:10|9661.6|9651.6|9660|9650|9661.6|9651.6|9658|9648|17
1636640000000|2021-11-11 14:13:20|9659.9|9649.9|9659|9649|9659.9|9649.9|9657.1|9647.1|14
1636640010000|2021-11-11 14:13:30|9659.3|9649.3|9656.1|9646.1|9659.3|9649.3|9656.1|9646.1|9
1636640020000|2021-11-11 14:13:40|9656.4|9646.4|9659|9649|9659|9649|9655.9|9645.9|15
1636640030000|2021-11-11 14:13:50|9658.8|9648.8|9658.8|9648.8|9659.4|9649.4|9657.8|9647.8|13
1636640040000|2021-11-11 14:14:00|9659|9649|9655.9|9645.9|9659|9649|9655.6|9645.6|13
1636640050000|2021-11-11 14:14:10|9654.9|9644.9|9654.6|9644.6|9656.9|9646.9|9654.6|9644.6|19
1636640060000|2021-11-11 14:14:20|9655|9645|9654.6|9644.6|9655|9645|9654.6|9644.6|4
1636640070000|2021-11-11 14:14:30|9654.5|9644.5|9651.8|9641.8|9655|9645|9651.8|9641.8|17
1636640080000|2021-11-11 14:14:40|9653.1|9643.1|9654|9644|9654.9|9644.9|9653.1|9643.1|16
1636640090000|2021-11-11 14:14:50|9653.6|9643.6|9654.8|9644.8|9654.8|9644.8|9652.6|9642.6|10
1636640100000|2021-11-11 14:15:00|9655.4|9645.4|9644.1|9634.1|9655.4|9645.4|9643.8|9633.8|23
1636640110000|2021-11-11 14:15:10|9644.8|9634.8|9641.6|9631.6|9646.3|9636.3|9641.4|9631.4|21
1636640120000|2021-11-11 14:15:20|9642.1|9632.1|9644.4|9634.4|9645.6|9635.6|9642.1|9632.1|17
1636640130000|2021-11-11 14:15:30|9643.9|9633.9|9646.3|9636.3|9646.3|9636.3|9643.1|9633.1|21
1636640140000|2021-11-11 14:15:40|9646.4|9636.4|9649|9639|9649|9639|9646.4|9636.4|16
1636640150000|2021-11-11 14:15:50|9648.8|9638.8|9646.6|9636.6|9649.3|9639.3|9646.6|9636.6|12
1636640160000|2021-11-11 14:16:00|9647.6|9637.6|9641.3|9631.3|9648.8|9638.8|9641|9631|19
1636640170000|2021-11-11 14:16:10|9641.4|9631.4|9643.4|9633.4|9643.8|9633.8|9641.4|9631.4|13
1636640180000|2021-11-11 14:16:20|9643.6|9633.6|9643.5|9633.5|9645.1|9635.1|9642.9|9632.9|8
1636640190000|2021-11-11 14:16:30|9643.8|9633.8|9642.1|9632.1|9644|9634|9642.1|9632.1|11
1636640200000|2021-11-11 14:16:40|9642.6|9632.6|9643.5|9633.5|9643.5|9633.5|9642.5|9632.5|8
1636640210000|2021-11-11 14:16:50|9643.8|9633.8|9642.8|9632.8|9644.1|9634.1|9642.1|9632.1|19
1636640220000|2021-11-11 14:17:00|9642.6|9632.6|9644|9634|9644|9634|9642.5|9632.5|15
1636640230000|2021-11-11 14:17:10|9643.8|9633.8|9642.1|9632.1|9644|9634|9641.6|9631.6|19
1636640240000|2021-11-11 14:17:20|9643.1|9633.1|9643.8|9633.8|9644|9634|9643.1|9633.1|7
1636640250000|2021-11-11 14:17:30|9643.3|9633.3|9645.3|9635.3|9645.3|9635.3|9643.3|9633.3|11
1636640260000|2021-11-11 14:17:40|9645.4|9635.4|9647.9|9637.9|9647.9|9637.9|9645.3|9635.3|10
1636640270000|2021-11-11 14:17:50|9648|9638|9649|9639|9649.4|9639.4|9647.9|9637.9|10
1636640280000|2021-11-11 14:18:00|9648.5|9638.5|9649.8|9639.8|9650.3|9640.3|9648.5|9638.5|12
1636640290000|2021-11-11 14:18:10|9650|9640|9650.5|9640.5|9651.8|9641.8|9650|9640|12
1636640300000|2021-11-11 14:18:20|9650.8|9640.8|9648.8|9638.8|9650.8|9640.8|9648.8|9638.8|19
1636640310000|2021-11-11 14:18:30|9647.9|9637.9|9648.9|9638.9|9649|9639|9647.9|9637.9|9
1636640320000|2021-11-11 14:18:40|9648.8|9638.8|9650.6|9640.6|9650.8|9640.8|9648.8|9638.8|7
1636640330000|2021-11-11 14:18:50|9650.8|9640.8|9650.6|9640.6|9651.6|9641.6|9650.6|9640.6|7
1636640340000|2021-11-11 14:19:00|9651|9641|9651.4|9641.4|9652.3|9642.3|9651|9641|10
1636640350000|2021-11-11 14:19:10|9651.1|9641.1|9652.3|9642.3|9652.3|9642.3|9650.5|9640.5|16
1636640360000|2021-11-11 14:19:20|9652|9642|9654.1|9644.1|9654.1|9644.1|9652|9642|12
1636640370000|2021-11-11 14:19:30|9654.4|9644.4|9656|9646|9656|9646|9654|9644|14
1636640380000|2021-11-11 14:19:40|9655|9645|9655.4|9645.4|9655.9|9645.9|9653.8|9643.8|15
1636640390000|2021-11-11 14:19:50|9655.5|9645.5|9656.9|9646.9|9656.9|9646.9|9655.4|9645.4|13
1636640400000|2021-11-11 14:20:00|9657|9647|9656|9646|9657|9647|9654.9|9644.9|10
1636640410000|2021-11-11 14:20:10|9655.8|9645.8|9653.4|9643.4|9656.3|9646.3|9652.1|9642.1|17
1636640420000|2021-11-11 14:20:20|9653.1|9643.1|9656.3|9646.3|9656.3|9646.3|9651.1|9641.1|17
1636640430000|2021-11-11 14:20:30|9656|9646|9655|9645|9656|9646|9654.6|9644.6|17
1636640440000|2021-11-11 14:20:40|9654.9|9644.9|9655.9|9645.9|9656.6|9646.6|9654.4|9644.4|16
1636640450000|2021-11-11 14:20:50|9654.3|9644.3|9656.1|9646.1|9656.9|9646.9|9653.9|9643.9|15
1636640460000|2021-11-11 14:21:00|9656.4|9646.4|9653.8|9643.8|9659.4|9649.4|9653.1|9643.1|23
1636640470000|2021-11-11 14:21:10|9654|9644|9657.3|9647.3|9657.5|9647.5|9654|9644|10
1636640480000|2021-11-11 14:21:20|9657.5|9647.5|9656.3|9646.3|9657.5|9647.5|9655.8|9645.8|7
1636640490000|2021-11-11 14:21:30|9656.5|9646.5|9656.5|9646.5|9656.6|9646.6|9656.3|9646.3|5
1636640500000|2021-11-11 14:21:40|9656.6|9646.6|9655.6|9645.6|9658.8|9648.8|9655.4|9645.4|14
1636640510000|2021-11-11 14:21:50|9655.4|9645.4|9655.9|9645.9|9655.9|9645.9|9655.4|9645.4|2
1636640520000|2021-11-11 14:22:00|9655.6|9645.6|9650.6|9640.6|9656.6|9646.6|9650.6|9640.6|11
1636640530000|2021-11-11 14:22:10|9651|9641|9647|9637|9651|9641|9646.8|9636.8|19
1636640540000|2021-11-11 14:22:20|9648.3|9638.3|9647.6|9637.6|9648.3|9638.3|9646.6|9636.6|17
1636640550000|2021-11-11 14:22:30|9648|9638|9648.4|9638.4|9648.9|9638.9|9648|9638|6
1636640560000|2021-11-11 14:22:40|9648.6|9638.6|9647.6|9637.6|9648.6|9638.6|9646.5|9636.5|18
1636640570000|2021-11-11 14:22:50|9647.3|9637.3|9644.8|9634.8|9647.6|9637.6|9644.1|9634.1|15
1636640580000|2021-11-11 14:23:00|9645|9635|9651.4|9641.4|9651.4|9641.4|9645|9635|21
1636640590000|2021-11-11 14:23:10|9651.5|9641.5|9648.1|9638.1|9651.6|9641.6|9648.1|9638.1|18
1636640600000|2021-11-11 14:23:20|9648.4|9638.4|9649.6|9639.6|9649.6|9639.6|9647.5|9637.5|9
1636640610000|2021-11-11 14:23:30|9649.8|9639.8|9650.1|9640.1|9651.3|9641.3|9649.8|9639.8|15
1636640620000|2021-11-11 14:23:40|9649.9|9639.9|9646.9|9636.9|9649.9|9639.9|9646.9|9636.9|18
1636640630000|2021-11-11 14:23:50|9647.4|9637.4|9646.1|9636.1|9647.8|9637.8|9645.8|9635.8|16
1636640640000|2021-11-11 14:24:00|9645.4|9635.4|9644.6|9634.6|9645.4|9635.4|9642.1|9632.1|14
1636640650000|2021-11-11 14:24:10|9644.1|9634.1|9645.4|9635.4|9645.4|9635.4|9643.6|9633.6|14
1636640660000|2021-11-11 14:24:20|9645.5|9635.5|9645|9635|9645.6|9635.6|9644|9634|14
1636640670000|2021-11-11 14:24:30|9645.5|9635.5|9642|9632|9645.8|9635.8|9642|9632|21
1636640680000|2021-11-11 14:24:40|9642.1|9632.1|9643.8|9633.8|9643.8|9633.8|9642.1|9632.1|12
1636640690000|2021-11-11 14:24:50|9644|9634|9645|9635|9645|9635|9643|9633|12
1636640700000|2021-11-11 14:25:00|9645.3|9635.3|9646|9636|9646.4|9636.4|9645|9635|8
1636640710000|2021-11-11 14:25:10|9646.1|9636.1|9646.6|9636.6|9647|9637|9646.1|9636.1|7
1636640720000|2021-11-11 14:25:20|9646|9636|9643.1|9633.1|9646|9636|9642.5|9632.5|13
1636640730000|2021-11-11 14:25:30|9643.3|9633.3|9643.5|9633.5|9643.8|9633.8|9642.9|9632.9|7
1636640740000|2021-11-11 14:25:40|9643|9633|9642.9|9632.9|9643.3|9633.3|9642.4|9632.4|12
1636640750000|2021-11-11 14:25:50|9643.3|9633.3|9645|9635|9645.3|9635.3|9642.5|9632.5|9
1636640760000|2021-11-11 14:26:00|9644.8|9634.8|9644.6|9634.6|9644.9|9634.9|9644.3|9634.3|4
1636640770000|2021-11-11 14:26:10|9644.3|9634.3|9642.6|9632.6|9644.3|9634.3|9642.6|9632.6|9
1636640780000|2021-11-11 14:26:20|9642.1|9632.1|9644.9|9634.9|9644.9|9634.9|9641.8|9631.8|11
1636640790000|2021-11-11 14:26:30|9644.3|9634.3|9647.4|9637.4|9647.4|9637.4|9643.9|9633.9|10
1636640800000|2021-11-11 14:26:40|9646.9|9636.9|9647.8|9637.8|9647.8|9637.8|9646.8|9636.8|10
1636640810000|2021-11-11 14:26:50|9646.9|9636.9|9644.8|9634.8|9646.9|9636.9|9643.9|9633.9|12
1636640820000|2021-11-11 14:27:00|9643.8|9633.8|9645|9635|9645.8|9635.8|9643.6|9633.6|16
1636640830000|2021-11-11 14:27:10|9643.1|9633.1|9642.5|9632.5|9644.9|9634.9|9638.9|9628.9|28
1636640840000|2021-11-11 14:27:20|9642.4|9632.4|9643.5|9633.5|9643.6|9633.6|9641.1|9631.1|12
1636640850000|2021-11-11 14:27:30|9643.3|9633.3|9644.4|9634.4|9644.4|9634.4|9643.3|9633.3|7
1636640860000|2021-11-11 14:27:40|9644.1|9634.1|9642.3|9632.3|9644.1|9634.1|9640.8|9630.8|15
1636640870000|2021-11-11 14:27:50|9641.6|9631.6|9641|9631|9642|9632|9640.8|9630.8|19
1636640880000|2021-11-11 14:28:00|9640.8|9630.8|9638.3|9628.3|9641.3|9631.3|9637.3|9627.3|21
1636640890000|2021-11-11 14:28:10|9638.8|9628.8|9636.3|9626.3|9638.8|9628.8|9636.3|9626.3|8
1636640900000|2021-11-11 14:28:20|9636.1|9626.1|9632.4|9622.4|9636.4|9626.4|9631.1|9621.1|15
1636640910000|2021-11-11 14:28:30|9632|9622|9638.5|9628.5|9638.5|9628.5|9632|9622|13
1636640920000|2021-11-11 14:28:40|9638.8|9628.8|9639.3|9629.3|9640|9630|9638.3|9628.3|16
1636640930000|2021-11-11 14:28:50|9639|9629|9639.4|9629.4|9639.5|9629.5|9638.1|9628.1|9
1636640940000|2021-11-11 14:29:00|9639.3|9629.3|9646|9636|9646.1|9636.1|9639.3|9629.3|18
1636640950000|2021-11-11 14:29:10|9646.4|9636.4|9645.9|9635.9|9646.6|9636.6|9645.5|9635.5|16
1636640960000|2021-11-11 14:29:20|9645.8|9635.8|9644.3|9634.3|9645.8|9635.8|9643.9|9633.9|6
1636640970000|2021-11-11 14:29:30|9644.4|9634.4|9643.6|9633.6|9645.9|9635.9|9643.6|9633.6|11
1636640980000|2021-11-11 14:29:40|9643.9|9633.9|9644.4|9634.4|9645.8|9635.8|9643.9|9633.9|9
1636640990000|2021-11-11 14:29:50|9643.9|9633.9|9645|9635|9645|9635|9643.3|9633.3|7
1636641000000|2021-11-11 14:30:00|9645.3|9635.3|9648.5|9638.5|9649|9639|9645.3|9635.3|14
1636641010000|2021-11-11 14:30:10|9648.1|9638.1|9647.6|9637.6|9649.3|9639.3|9646.8|9636.8|19
1636641020000|2021-11-11 14:30:20|9647.5|9637.5|9647.9|9637.9|9647.9|9637.9|9646.1|9636.1|19
1636641030000|2021-11-11 14:30:30|9647.5|9637.5|9647.8|9637.8|9647.8|9637.8|9646.1|9636.1|14
1636641040000|2021-11-11 14:30:40|9647.5|9637.5|9648.6|9638.6|9648.6|9638.6|9647.1|9637.1|11
1636641050000|2021-11-11 14:30:50|9648.9|9638.9|9647.6|9637.6|9649.5|9639.5|9647.1|9637.1|13
1636641060000|2021-11-11 14:31:00|9647.8|9637.8|9644.8|9634.8|9649.3|9639.3|9644.4|9634.4|19
1636641070000|2021-11-11 14:31:10|9644.9|9634.9|9648|9638|9648|9638|9644.6|9634.6|17
1636641080000|2021-11-11 14:31:20|9647.8|9637.8|9647|9637|9647.8|9637.8|9644.6|9634.6|15
1636641090000|2021-11-11 14:31:30|9646.6|9636.6|9652.5|9642.5|9653.1|9643.1|9646.4|9636.4|24
1636641100000|2021-11-11 14:31:40|9652.4|9642.4|9652.9|9642.9|9653|9643|9652.1|9642.1|17
1636641110000|2021-11-11 14:31:50|9652.6|9642.6|9652|9642|9653.3|9643.3|9652|9642|15
1636641120000|2021-11-11 14:32:00|9652.4|9642.4|9654.8|9644.8|9655|9645|9651.8|9641.8|11
1636641130000|2021-11-11 14:32:10|9655.3|9645.3|9653.1|9643.1|9656.5|9646.5|9653.1|9643.1|6
1636641140000|2021-11-11 14:32:20|9653|9643|9650.9|9640.9|9654|9644|9650.9|9640.9|21
1636641150000|2021-11-11 14:32:30|9651|9641|9656|9646|9656|9646|9651|9641|17
1636641160000|2021-11-11 14:32:40|9656.1|9646.1|9658.1|9648.1|9659.8|9649.8|9656.1|9646.1|14
1636641170000|2021-11-11 14:32:50|9658.8|9648.8|9658.4|9648.4|9660.1|9650.1|9658.1|9648.1|14
1636641180000|2021-11-11 14:33:00|9658|9648|9663.4|9653.4|9663.4|9653.4|9658|9648|14
1636641190000|2021-11-11 14:33:10|9663.3|9653.3|9663.5|9653.5|9666|9656|9663.3|9653.3|19
1636641200000|2021-11-11 14:33:20|9663.1|9653.1|9663.1|9653.1|9664|9654|9662.9|9652.9|17
1636641210000|2021-11-11 14:33:30|9662.9|9652.9|9663.4|9653.4|9663.5|9653.5|9662.6|9652.6|8
1636641220000|2021-11-11 14:33:40|9663.1|9653.1|9663.5|9653.5|9663.8|9653.8|9660.9|9650.9|21
1636641230000|2021-11-11 14:33:50|9662.8|9652.8|9663.3|9653.3|9663.4|9653.4|9662.1|9652.1|13
1636641240000|2021-11-11 14:34:00|9662.5|9652.5|9665.3|9655.3|9665.3|9655.3|9662.3|9652.3|15
1636641250000|2021-11-11 14:34:10|9664.6|9654.6|9662.3|9652.3|9664.6|9654.6|9661.6|9651.6|14
1636641260000|2021-11-11 14:34:20|9660.9|9650.9|9662.6|9652.6|9662.6|9652.6|9660.6|9650.6|12
1636641270000|2021-11-11 14:34:30|9662.4|9652.4|9665|9655|9667.1|9657.1|9662|9652|19
1636641280000|2021-11-11 14:34:40|9665.5|9655.5|9663.5|9653.5|9665.6|9655.6|9663.5|9653.5|11
1636641290000|2021-11-11 14:34:50|9663.9|9653.9|9662.9|9652.9|9664.6|9654.6|9662.9|9652.9|10
1636641300000|2021-11-11 14:35:00|9662|9652|9667.8|9657.8|9669|9659|9662|9652|21
1636641310000|2021-11-11 14:35:10|9668|9658|9668.4|9658.4|9668.4|9658.4|9668|9658|2
1636641320000|2021-11-11 14:35:20|9669.1|9659.1|9666.8|9656.8|9669.6|9659.6|9666.8|9656.8|8
1636641330000|2021-11-11 14:35:30|9667|9657|9671.6|9661.6|9671.9|9661.9|9666.1|9656.1|23
1636641340000|2021-11-11 14:35:40|9671.4|9661.4|9671.1|9661.1|9671.4|9661.4|9668.8|9658.8|11
1636641350000|2021-11-11 14:35:50|9671.6|9661.6|9672.1|9662.1|9673.5|9663.5|9671.1|9661.1|8
1636641360000|2021-11-11 14:36:00|9671|9661|9670.1|9660.1|9671.3|9661.3|9669.1|9659.1|15
1636641370000|2021-11-11 14:36:10|9670.3|9660.3|9670.9|9660.9|9671.4|9661.4|9669.6|9659.6|15
1636641380000|2021-11-11 14:36:20|9670.5|9660.5|9671.9|9661.9|9671.9|9661.9|9669|9659|13
1636641390000|2021-11-11 14:36:30|9671.6|9661.6|9669.1|9659.1|9672.8|9662.8|9669.1|9659.1|13
1636641400000|2021-11-11 14:36:40|9668.9|9658.9|9669.5|9659.5|9669.5|9659.5|9667.1|9657.1|16
1636641410000|2021-11-11 14:36:50|9670|9660|9668|9658|9670|9660|9667.8|9657.8|19
1636641420000|2021-11-11 14:37:00|9667.9|9657.9|9666|9656|9669.5|9659.5|9666|9656|17
1636641430000|2021-11-11 14:37:10|9666.1|9656.1|9664.5|9654.5|9666.1|9656.1|9663.5|9653.5|17
1636641440000|2021-11-11 14:37:20|9664.3|9654.3|9658.3|9648.3|9664.3|9654.3|9658.3|9648.3|24
1636641450000|2021-11-11 14:37:30|9658.1|9648.1|9660.6|9650.6|9661.4|9651.4|9658.1|9648.1|19
1636641460000|2021-11-11 14:37:40|9660.3|9650.3|9657.1|9647.1|9660.3|9650.3|9656.9|9646.9|15
1636641470000|2021-11-11 14:37:50|9657.5|9647.5|9659.4|9649.4|9659.8|9649.8|9657.5|9647.5|10
1636641480000|2021-11-11 14:38:00|9659.5|9649.5|9662.1|9652.1|9663.3|9653.3|9659.5|9649.5|20
1636641490000|2021-11-11 14:38:10|9662.4|9652.4|9663|9653|9663.8|9653.8|9661.5|9651.5|14
1636641500000|2021-11-11 14:38:20|9663.1|9653.1|9663.8|9653.8|9665.5|9655.5|9662.3|9652.3|20
1636641510000|2021-11-11 14:38:30|9664|9654|9663.6|9653.6|9664.4|9654.4|9663.5|9653.5|7
1636641520000|2021-11-11 14:38:40|9663.4|9653.4|9662.4|9652.4|9663.4|9653.4|9662.4|9652.4|4
1636641530000|2021-11-11 14:38:50|9662|9652|9659.9|9649.9|9662.9|9652.9|9659.6|9649.6|23
1636641540000|2021-11-11 14:39:00|9660|9650|9663.8|9653.8|9663.8|9653.8|9659.4|9649.4|22
1636641550000|2021-11-11 14:39:10|9664.4|9654.4|9665.3|9655.3|9666.1|9656.1|9663.9|9653.9|14
1636641560000|2021-11-11 14:39:20|9665.5|9655.5|9661.6|9651.6|9665.5|9655.5|9659.6|9649.6|16
1636641570000|2021-11-11 14:39:30|9661.5|9651.5|9663.3|9653.3|9663.9|9653.9|9659.9|9649.9|18
1636641580000|2021-11-11 14:39:40|9663|9653|9661.8|9651.8|9663|9653|9660.4|9650.4|9
1636641590000|2021-11-11 14:39:50|9662|9652|9661.9|9651.9|9662.3|9652.3|9661.5|9651.5|9
1636641600000|2021-11-11 14:40:00|9660.8|9650.8|9663.1|9653.1|9663.4|9653.4|9659.9|9649.9|18
1636641610000|2021-11-11 14:40:10|9663.4|9653.4|9665.5|9655.5|9666.1|9656.1|9663.4|9653.4|14
1636641620000|2021-11-11 14:40:20|9666.1|9656.1|9660.3|9650.3|9666.5|9656.5|9659.8|9649.8|11
1636641630000|2021-11-11 14:40:30|9660.6|9650.6|9659.6|9649.6|9660.8|9650.8|9659.6|9649.6|7
1636641640000|2021-11-11 14:40:40|9659.8|9649.8|9659.9|9649.9|9659.9|9649.9|9657.9|9647.9|10
1636641650000|2021-11-11 14:40:50|9659.3|9649.3|9658.8|9648.8|9659.8|9649.8|9656.6|9646.6|21
1636641660000|2021-11-11 14:41:00|9659.5|9649.5|9658.6|9648.6|9661.4|9651.4|9658.6|9648.6|14
1636641670000|2021-11-11 14:41:10|9658.5|9648.5|9660.8|9650.8|9661|9651|9658.5|9648.5|13
1636641680000|2021-11-11 14:41:20|9660.1|9650.1|9656.6|9646.6|9660.1|9650.1|9655.1|9645.1|20
1636641690000|2021-11-11 14:41:30|9655.9|9645.9|9657.8|9647.8|9659.8|9649.8|9655.9|9645.9|20
1636641700000|2021-11-11 14:41:40|9657.5|9647.5|9654.3|9644.3|9659.8|9649.8|9654.3|9644.3|23
1636641710000|2021-11-11 14:41:50|9654.4|9644.4|9653.8|9643.8|9655|9645|9653.5|9643.5|15
1636641720000|2021-11-11 14:42:00|9655.1|9645.1|9657.8|9647.8|9658.8|9648.8|9654.9|9644.9|19
1636641730000|2021-11-11 14:42:10|9658|9648|9659.8|9649.8|9659.8|9649.8|9657.8|9647.8|7
1636641740000|2021-11-11 14:42:20|9660|9650|9658.8|9648.8|9660.5|9650.5|9657.4|9647.4|15
1636641750000|2021-11-11 14:42:30|9659|9649|9659.8|9649.8|9660.9|9650.9|9659|9649|15
1636641760000|2021-11-11 14:42:40|9659.6|9649.6|9659.9|9649.9|9660.8|9650.8|9659.6|9649.6|9
1636641770000|2021-11-11 14:42:50|9660.3|9650.3|9662|9652|9662|9652|9660.1|9650.1|10
1636641780000|2021-11-11 14:43:00|9662.3|9652.3|9662.1|9652.1|9663.3|9653.3|9662.1|9652.1|19
1636641790000|2021-11-11 14:43:10|9662.3|9652.3|9664.1|9654.1|9664.5|9654.5|9662.1|9652.1|19
1636641800000|2021-11-11 14:43:20|9664.5|9654.5|9662.9|9652.9|9664.8|9654.8|9662.9|9652.9|10
1636641810000|2021-11-11 14:43:30|9662.5|9652.5|9663.1|9653.1|9664.3|9654.3|9662.5|9652.5|18
1636641820000|2021-11-11 14:43:40|9663.3|9653.3|9664.3|9654.3|9664.8|9654.8|9663.3|9653.3|16
1636641830000|2021-11-11 14:43:50|9664.5|9654.5|9664|9654|9664.5|9654.5|9663.5|9653.5|8
1636641840000|2021-11-11 14:44:00|9664.3|9654.3|9664.6|9654.6|9666.9|9656.9|9664.3|9654.3|21
1636641850000|2021-11-11 14:44:10|9664.9|9654.9|9666.1|9656.1|9666.3|9656.3|9664.4|9654.4|18
1636641860000|2021-11-11 14:44:20|9666.3|9656.3|9666.8|9656.8|9667.3|9657.3|9665.5|9655.5|14
1636641870000|2021-11-11 14:44:30|9667|9657|9667|9657|9667|9657|9665.3|9655.3|9
1636641880000|2021-11-11 14:44:40|9667.3|9657.3|9665.9|9655.9|9667.5|9657.5|9665.4|9655.4|15
1636641890000|2021-11-11 14:44:50|9666.1|9656.1|9663.6|9653.6|9666.3|9656.3|9663.4|9653.4|14
1636641900000|2021-11-11 14:45:00|9663.4|9653.4|9667.9|9657.9|9668.5|9658.5|9663.4|9653.4|19
1636641910000|2021-11-11 14:45:10|9668|9658|9668.1|9658.1|9671|9661|9668|9658|18
1636641920000|2021-11-11 14:45:20|9667.9|9657.9|9668|9658|9669.1|9659.1|9666.9|9656.9|19
1636641930000|2021-11-11 14:45:30|9668.1|9658.1|9668.5|9658.5|9668.8|9658.8|9667.9|9657.9|5
1636641940000|2021-11-11 14:45:40|9668.1|9658.1|9667.4|9657.4|9668.1|9658.1|9667|9657|9
1636641950000|2021-11-11 14:45:50|9667.5|9657.5|9668.6|9658.6|9668.8|9658.8|9667.5|9657.5|10
1636641960000|2021-11-11 14:46:00|9668.1|9658.1|9661.5|9651.5|9668.1|9658.1|9660.6|9650.6|20
1636641970000|2021-11-11 14:46:10|9661.6|9651.6|9660.8|9650.8|9661.8|9651.8|9659.4|9649.4|17
1636641980000|2021-11-11 14:46:20|9661.1|9651.1|9657.3|9647.3|9661.5|9651.5|9656.1|9646.1|21
1636641990000|2021-11-11 14:46:30|9657.8|9647.8|9658.8|9648.8|9660.5|9650.5|9657.5|9647.5|24
1636642000000|2021-11-11 14:46:40|9659.1|9649.1|9656.1|9646.1|9659.8|9649.8|9656.1|9646.1|18
1636642010000|2021-11-11 14:46:50|9657.1|9647.1|9656.6|9646.6|9658.5|9648.5|9656.1|9646.1|19
1636642020000|2021-11-11 14:47:00|9657.1|9647.1|9660.4|9650.4|9660.4|9650.4|9656.9|9646.9|17
1636642030000|2021-11-11 14:47:10|9660.5|9650.5|9651.1|9641.1|9661.8|9651.8|9651.1|9641.1|21
1636642040000|2021-11-11 14:47:20|9650.9|9640.9|9652.6|9642.6|9652.8|9642.8|9650.3|9640.3|12
1636642050000|2021-11-11 14:47:30|9652.5|9642.5|9653.1|9643.1|9653.9|9643.9|9652.5|9642.5|20
1636642060000|2021-11-11 14:47:40|9652.9|9642.9|9650|9640|9652.9|9642.9|9650|9640|17
1636642070000|2021-11-11 14:47:50|9650.4|9640.4|9652|9642|9653.1|9643.1|9650|9640|18
1636642080000|2021-11-11 14:48:00|9652.3|9642.3|9649.3|9639.3|9655|9645|9648.9|9638.9|21
1636642090000|2021-11-11 14:48:10|9648.6|9638.6|9651.8|9641.8|9651.8|9641.8|9648.5|9638.5|15
1636642100000|2021-11-11 14:48:20|9651.9|9641.9|9654.1|9644.1|9654.8|9644.8|9651.9|9641.9|17
1636642110000|2021-11-11 14:48:30|9654.5|9644.5|9654.8|9644.8|9656.3|9646.3|9654.5|9644.5|12
1636642120000|2021-11-11 14:48:40|9654.4|9644.4|9654.1|9644.1|9654.4|9644.4|9652.4|9642.4|11
1636642130000|2021-11-11 14:48:50|9653.9|9643.9|9650.9|9640.9|9653.9|9643.9|9650.4|9640.4|10
1636642140000|2021-11-11 14:49:00|9651|9641|9655.9|9645.9|9657.1|9647.1|9651|9641|14
1636642150000|2021-11-11 14:49:10|9656.1|9646.1|9661.9|9651.9|9661.9|9651.9|9656.1|9646.1|16
1636642160000|2021-11-11 14:49:20|9661.8|9651.8|9663.8|9653.8|9664|9654|9661.8|9651.8|13
1636642170000|2021-11-11 14:49:30|9663.3|9653.3|9664|9654|9664|9654|9663.3|9653.3|6
1636642180000|2021-11-11 14:49:40|9663.8|9653.8|9662.1|9652.1|9663.8|9653.8|9662.1|9652.1|8
1636642190000|2021-11-11 14:49:50|9663.5|9653.5|9663.8|9653.8|9664|9654|9663.4|9653.4|11
1636642200000|2021-11-11 14:50:00|9665.3|9655.3|9663|9653|9665.3|9655.3|9662.1|9652.1|7
1636642210000|2021-11-11 14:50:10|9662|9652|9662.1|9652.1|9662.9|9652.9|9661.4|9651.4|16
1636642220000|2021-11-11 14:50:20|9662.9|9652.9|9662.8|9652.8|9663.1|9653.1|9661.4|9651.4|12
1636642230000|2021-11-11 14:50:30|9663|9653|9660.4|9650.4|9663|9653|9660.3|9650.3|12
1636642240000|2021-11-11 14:50:40|9660.3|9650.3|9663.4|9653.4|9663.9|9653.9|9660.3|9650.3|12
1636642250000|2021-11-11 14:50:50|9663.6|9653.6|9663.5|9653.5|9665.5|9655.5|9663.4|9653.4|15
1636642260000|2021-11-11 14:51:00|9662.5|9652.5|9663.9|9653.9|9664.3|9654.3|9661.4|9651.4|15
1636642270000|2021-11-11 14:51:10|9662.6|9652.6|9663|9653|9664.4|9654.4|9662.6|9652.6|20
1636642280000|2021-11-11 14:51:20|9663.5|9653.5|9663|9653|9663.5|9653.5|9661.8|9651.8|15
1636642290000|2021-11-11 14:51:30|9662.9|9652.9|9662.5|9652.5|9662.9|9652.9|9661.9|9651.9|14
1636642300000|2021-11-11 14:51:40|9662.8|9652.8|9663.3|9653.3|9663.3|9653.3|9662.1|9652.1|8
1636642310000|2021-11-11 14:51:50|9663.1|9653.1|9662.3|9652.3|9663.1|9653.1|9662.3|9652.3|6
1636642320000|2021-11-11 14:52:00|9662.4|9652.4|9664.1|9654.1|9665.1|9655.1|9662.4|9652.4|11
1636642330000|2021-11-11 14:52:10|9663|9653|9662.6|9652.6|9663.8|9653.8|9662.6|9652.6|9
1636642340000|2021-11-11 14:52:20|9662.5|9652.5|9662.8|9652.8|9662.8|9652.8|9660.8|9650.8|6
1636642350000|2021-11-11 14:52:30|9662.5|9652.5|9661.4|9651.4|9662.9|9652.9|9661.4|9651.4|15
1636642360000|2021-11-11 14:52:40|9661.9|9651.9|9660.9|9650.9|9662.3|9652.3|9660.6|9650.6|18
1636642370000|2021-11-11 14:52:50|9660.6|9650.6|9663.8|9653.8|9663.8|9653.8|9660.3|9650.3|12
1636642380000|2021-11-11 14:53:00|9664|9654|9661.9|9651.9|9664.5|9654.5|9661.9|9651.9|14
1636642390000|2021-11-11 14:53:10|9665.9|9655.9|9663.9|9653.9|9666|9656|9663.9|9653.9|12
1636642400000|2021-11-11 14:53:20|9663.8|9653.8|9662.8|9652.8|9663.8|9653.8|9662.4|9652.4|9
1636642410000|2021-11-11 14:53:30|9663|9653|9664|9654|9664|9654|9662.8|9652.8|6
1636642420000|2021-11-11 14:53:40|9663.3|9653.3|9664.3|9654.3|9664.3|9654.3|9663.3|9653.3|3
1636642430000|2021-11-11 14:53:50|9664.4|9654.4|9666.3|9656.3|9666.5|9656.5|9664.4|9654.4|8
1636642440000|2021-11-11 14:54:00|9666.5|9656.5|9668.1|9658.1|9668.1|9658.1|9665.6|9655.6|12
1636642450000|2021-11-11 14:54:10|9668.3|9658.3|9668.8|9658.8|9669.6|9659.6|9668.3|9658.3|13
1636642460000|2021-11-11 14:54:20|9669|9659|9669|9659|9669|9659|9669|9659|1
1636642470000|2021-11-11 14:54:30|9668.8|9658.8|9669.4|9659.4|9669.4|9659.4|9668.8|9658.8|6
1636642480000|2021-11-11 14:54:40|9669.3|9659.3|9666.1|9656.1|9669.3|9659.3|9666.1|9656.1|9
1636642490000|2021-11-11 14:54:50|9666.4|9656.4|9665.6|9655.6|9666.4|9656.4|9664.4|9654.4|11
1636642500000|2021-11-11 14:55:00|9666|9656|9669|9659|9669|9659|9666|9656|15
1636642510000|2021-11-11 14:55:10|9669.3|9659.3|9667.6|9657.6|9669.3|9659.3|9667.6|9657.6|9
1636642520000|2021-11-11 14:55:20|9668|9658|9665|9655|9668.1|9658.1|9665|9655|13
1636642530000|2021-11-11 14:55:30|9665.1|9655.1|9664.9|9654.9|9667.5|9657.5|9664.9|9654.9|13
1636642540000|2021-11-11 14:55:40|9665.5|9655.5|9665.1|9655.1|9665.5|9655.5|9664.9|9654.9|8
1636642550000|2021-11-11 14:55:50|9664.3|9654.3|9662.9|9652.9|9664.3|9654.3|9662.9|9652.9|4
1636642560000|2021-11-11 14:56:00|9663.1|9653.1|9663.8|9653.8|9664.4|9654.4|9662.9|9652.9|16
1636642570000|2021-11-11 14:56:10|9663.9|9653.9|9662|9652|9665.9|9655.9|9661.6|9651.6|10
1636642580000|2021-11-11 14:56:20|9662.3|9652.3|9662.5|9652.5|9663.3|9653.3|9662.1|9652.1|13
1636642590000|2021-11-11 14:56:30|9662.8|9652.8|9659.9|9649.9|9662.8|9652.8|9658.8|9648.8|13
1636642600000|2021-11-11 14:56:40|9660.4|9650.4|9662.5|9652.5|9662.5|9652.5|9660.1|9650.1|13
1636642610000|2021-11-11 14:56:50|9662.8|9652.8|9664.3|9654.3|9664.3|9654.3|9662.8|9652.8|5
1636642620000|2021-11-11 14:57:00|9665.1|9655.1|9663.8|9653.8|9665.1|9655.1|9662.9|9652.9|16
1636642630000|2021-11-11 14:57:10|9663.5|9653.5|9664|9654|9665.4|9655.4|9662.9|9652.9|13
1636642640000|2021-11-11 14:57:20|9663.9|9653.9|9657.5|9647.5|9664|9654|9657.1|9647.1|20
1636642650000|2021-11-11 14:57:30|9657.1|9647.1|9652.1|9642.1|9658.1|9648.1|9652.1|9642.1|21
1636642660000|2021-11-11 14:57:40|9651.8|9641.8|9652.5|9642.5|9652.6|9642.6|9651.8|9641.8|18
1636642670000|2021-11-11 14:57:50|9652.3|9642.3|9652|9642|9653.9|9643.9|9651.6|9641.6|16
1636642680000|2021-11-11 14:58:00|9652.3|9642.3|9654.5|9644.5|9654.6|9644.6|9652.3|9642.3|12
1636642690000|2021-11-11 14:58:10|9654|9644|9649.3|9639.3|9654|9644|9648.3|9638.3|17
1636642700000|2021-11-11 14:58:20|9649.4|9639.4|9649.4|9639.4|9649.5|9639.5|9649.4|9639.4|3
1636642710000|2021-11-11 14:58:30|9649.3|9639.3|9647.6|9637.6|9649.3|9639.3|9647.6|9637.6|4
1636642720000|2021-11-11 14:58:40|9647.4|9637.4|9647.8|9637.8|9648.3|9638.3|9647.1|9637.1|24
1636642730000|2021-11-11 14:58:50|9647.9|9637.9|9644.5|9634.5|9648.3|9638.3|9643.9|9633.9|11
1636642740000|2021-11-11 14:59:00|9644.9|9634.9|9644.5|9634.5|9645.5|9635.5|9644.5|9634.5|8
1636642750000|2021-11-11 14:59:10|9644.6|9634.6|9644|9634|9644.8|9634.8|9644|9634|11
1636642760000|2021-11-11 14:59:20|9644.1|9634.1|9643.9|9633.9|9644.5|9634.5|9642.9|9632.9|15
1636642770000|2021-11-11 14:59:30|9644|9634|9644.5|9634.5|9644.6|9634.6|9644|9634|4
1636642780000|2021-11-11 14:59:40|9644.4|9634.4|9644.4|9634.4|9644.6|9634.6|9643.9|9633.9|10
1636642790000|2021-11-11 14:59:50|9643.9|9633.9|9644.3|9634.3|9644.6|9634.6|9643.9|9633.9|14
1636642800000|2021-11-11 15:00:00|9644|9634|9644.4|9634.4|9644.4|9634.4|9643.3|9633.3|13
1636642810000|2021-11-11 15:00:10|9644.6|9634.6|9642.6|9632.6|9644.9|9634.9|9642.6|9632.6|17
1636642820000|2021-11-11 15:00:20|9642.1|9632.1|9642|9632|9642.1|9632.1|9641.3|9631.3|16
1636642830000|2021-11-11 15:00:30|9641.8|9631.8|9634|9624|9641.8|9631.8|9634|9624|21
1636642840000|2021-11-11 15:00:40|9633.9|9623.9|9636.8|9626.8|9637.5|9627.5|9633.6|9623.6|20
1636642850000|2021-11-11 15:00:50|9636.6|9626.6|9640.1|9630.1|9640.1|9630.1|9636.6|9626.6|19
1636642860000|2021-11-11 15:01:00|9639.9|9629.9|9643.4|9633.4|9643.6|9633.6|9639.9|9629.9|15
1636642870000|2021-11-11 15:01:10|9643.3|9633.3|9643.1|9633.1|9644|9634|9642|9632|19
1636642880000|2021-11-11 15:01:20|9643.3|9633.3|9647.1|9637.1|9647.1|9637.1|9643.3|9633.3|11
1636642890000|2021-11-11 15:01:30|9647.3|9637.3|9648.6|9638.6|9649.3|9639.3|9647.3|9637.3|13
1636642900000|2021-11-11 15:01:40|9648.8|9638.8|9649.9|9639.9|9649.9|9639.9|9648.8|9638.8|9
1636642910000|2021-11-11 15:01:50|9650|9640|9650.1|9640.1|9651.4|9641.4|9650|9640|7
1636642920000|2021-11-11 15:02:00|9650.6|9640.6|9647.3|9637.3|9651|9641|9646|9636|19
1636642930000|2021-11-11 15:02:10|9647|9637|9644.5|9634.5|9647|9637|9643.4|9633.4|14
1636642940000|2021-11-11 15:02:20|9644.9|9634.9|9647.8|9637.8|9648.9|9638.9|9643.5|9633.5|16
1636642950000|2021-11-11 15:02:30|9648.4|9638.4|9648.4|9638.4|9649.8|9639.8|9647.6|9637.6|13
1636642960000|2021-11-11 15:02:40|9648.1|9638.1|9646.4|9636.4|9648.1|9638.1|9646.4|9636.4|7
1636642970000|2021-11-11 15:02:50|9646|9636|9646.4|9636.4|9646.4|9636.4|9644.3|9634.3|10
1636642980000|2021-11-11 15:03:00|9645.9|9635.9|9645|9635|9646|9636|9645|9635|7
1636642990000|2021-11-11 15:03:10|9644.8|9634.8|9647.8|9637.8|9647.8|9637.8|9644.6|9634.6|11
1636643000000|2021-11-11 15:03:20|9647.6|9637.6|9647.9|9637.9|9650.6|9640.6|9647.6|9637.6|14
1636643010000|2021-11-11 15:03:30|9648|9638|9651|9641|9651|9641|9648|9638|14
1636643020000|2021-11-11 15:03:40|9650.9|9640.9|9651.1|9641.1|9651.6|9641.6|9650.8|9640.8|9
1636643030000|2021-11-11 15:03:50|9651.6|9641.6|9653.1|9643.1|9653.4|9643.4|9651.6|9641.6|8
1636643040000|2021-11-11 15:04:00|9652.9|9642.9|9655.6|9645.6|9656.6|9646.6|9652.9|9642.9|16
1636643050000|2021-11-11 15:04:10|9656.1|9646.1|9655.9|9645.9|9656.8|9646.8|9655.6|9645.6|11
1636643060000|2021-11-11 15:04:20|9656.1|9646.1|9659|9649|9659|9649|9656.1|9646.1|10
1636643070000|2021-11-11 15:04:30|9657.6|9647.6|9655|9645|9657.8|9647.8|9655|9645|14
1636643080000|2021-11-11 15:04:40|9655.1|9645.1|9655.1|9645.1|9655.6|9645.6|9655|9645|4
1636643090000|2021-11-11 15:04:50|9655|9645|9655|9645|9655.4|9645.4|9654.1|9644.1|9
1636643100000|2021-11-11 15:05:00|9655.6|9645.6|9657.1|9647.1|9657.9|9647.9|9655.6|9645.6|9
1636643110000|2021-11-11 15:05:10|9657.6|9647.6|9657.8|9647.8|9657.8|9647.8|9657.4|9647.4|5
1636643120000|2021-11-11 15:05:20|9658.6|9648.6|9661.5|9651.5|9661.5|9651.5|9658.6|9648.6|9
1636643130000|2021-11-11 15:05:30|9660.9|9650.9|9660.3|9650.3|9662.1|9652.1|9659.1|9649.1|8
1636643140000|2021-11-11 15:05:40|9659.8|9649.8|9659.4|9649.4|9660.4|9650.4|9659|9649|10
1636643150000|2021-11-11 15:05:50|9659.6|9649.6|9660.4|9650.4|9660.8|9650.8|9658.5|9648.5|15
1636643160000|2021-11-11 15:06:00|9660.5|9650.5|9659.8|9649.8|9660.5|9650.5|9659.4|9649.4|11
1636643170000|2021-11-11 15:06:10|9659.4|9649.4|9660.1|9650.1|9660.4|9650.4|9658.8|9648.8|6
1636643180000|2021-11-11 15:06:20|9660.3|9650.3|9660.6|9650.6|9660.6|9650.6|9660.3|9650.3|3
1636643190000|2021-11-11 15:06:30|9660.8|9650.8|9660.4|9650.4|9661.6|9651.6|9660|9650|10
1636643200000|2021-11-11 15:06:40|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|1
1636643210000|2021-11-11 15:06:50|9660.4|9650.4|9660|9650|9660.4|9650.4|9660|9650|2
1636643220000|2021-11-11 15:07:00|9660.3|9650.3|9661.6|9651.6|9661.6|9651.6|9660.3|9650.3|5
1636643230000|2021-11-11 15:07:10|9661.8|9651.8|9661.8|9651.8|9664|9654|9661.8|9651.8|10
1636643240000|2021-11-11 15:07:20|9661.9|9651.9|9659.1|9649.1|9661.9|9651.9|9659.1|9649.1|8
1636643250000|2021-11-11 15:07:30|9659|9649|9657.3|9647.3|9659.3|9649.3|9657.3|9647.3|13
1636643260000|2021-11-11 15:07:40|9657.6|9647.6|9659.8|9649.8|9661.5|9651.5|9657.6|9647.6|21
1636643270000|2021-11-11 15:07:50|9659.6|9649.6|9657.1|9647.1|9660|9650|9657.1|9647.1|15
1636643280000|2021-11-11 15:08:00|9657.5|9647.5|9657.6|9647.6|9657.8|9647.8|9656.1|9646.1|19
1636643290000|2021-11-11 15:08:10|9658.5|9648.5|9657.9|9647.9|9659.5|9649.5|9656.9|9646.9|13
1636643300000|2021-11-11 15:08:20|9658.4|9648.4|9659.1|9649.1|9659.6|9649.6|9658.4|9648.4|11
1636643310000|2021-11-11 15:08:30|9659|9649|9658.8|9648.8|9659|9649|9657.1|9647.1|14
1636643320000|2021-11-11 15:08:40|9658.9|9648.9|9655.3|9645.3|9658.9|9648.9|9655.3|9645.3|16
1636643330000|2021-11-11 15:08:50|9655.6|9645.6|9657.6|9647.6|9657.6|9647.6|9655.3|9645.3|14
1636643340000|2021-11-11 15:09:00|9657.9|9647.9|9658.4|9648.4|9659.9|9649.9|9657.9|9647.9|15
1636643350000|2021-11-11 15:09:10|9659.3|9649.3|9659.6|9649.6|9661.5|9651.5|9659.3|9649.3|12
1636643360000|2021-11-11 15:09:20|9659.9|9649.9|9659.3|9649.3|9660.1|9650.1|9658.4|9648.4|9
1636643370000|2021-11-11 15:09:30|9659|9649|9663|9653|9664.5|9654.5|9658.9|9648.9|18
1636643380000|2021-11-11 15:09:40|9662.8|9652.8|9662.3|9652.3|9662.8|9652.8|9661.8|9651.8|7
1636643390000|2021-11-11 15:09:50|9662|9652|9660|9650|9662.4|9652.4|9660|9650|11
1636643400000|2021-11-11 15:10:00|9659.4|9649.4|9661.5|9651.5|9661.5|9651.5|9659|9649|14
1636643410000|2021-11-11 15:10:10|9661|9651|9657.5|9647.5|9661|9651|9657.4|9647.4|4
1636643420000|2021-11-11 15:10:20|9657.6|9647.6|9656.8|9646.8|9657.6|9647.6|9656.6|9646.6|4
1636643430000|2021-11-11 15:10:30|9657.1|9647.1|9653.9|9643.9|9657.4|9647.4|9653.9|9643.9|12
1636643440000|2021-11-11 15:10:40|9653.4|9643.4|9655.6|9645.6|9655.6|9645.6|9653.4|9643.4|13
1636643450000|2021-11-11 15:10:50|9655.9|9645.9|9654.1|9644.1|9657.3|9647.3|9654.1|9644.1|15
1636643460000|2021-11-11 15:11:00|9654.3|9644.3|9653.4|9643.4|9654.3|9644.3|9653.4|9643.4|4
1636643470000|2021-11-11 15:11:10|9653.5|9643.5|9652.4|9642.4|9653.5|9643.5|9651.3|9641.3|13
1636643480000|2021-11-11 15:11:20|9652.5|9642.5|9651.1|9641.1|9652.8|9642.8|9651.1|9641.1|10
1636643490000|2021-11-11 15:11:30|9650.9|9640.9|9652.6|9642.6|9652.8|9642.8|9650.9|9640.9|8
1636643500000|2021-11-11 15:11:40|9652.9|9642.9|9655|9645|9655|9645|9652.4|9642.4|10
1636643510000|2021-11-11 15:11:50|9655.3|9645.3|9654.1|9644.1|9655.3|9645.3|9654.1|9644.1|7
1636643520000|2021-11-11 15:12:00|9654.3|9644.3|9653.3|9643.3|9655.8|9645.8|9653.3|9643.3|11
1636643530000|2021-11-11 15:12:10|9654.1|9644.1|9654|9644|9654.5|9644.5|9654|9644|5
1636643540000|2021-11-11 15:12:20|9654.4|9644.4|9656|9646|9656|9646|9654.4|9644.4|6
1636643550000|2021-11-11 15:12:30|9655.9|9645.9|9655.5|9645.5|9655.9|9645.9|9654.9|9644.9|4
1636643560000|2021-11-11 15:12:40|9654.8|9644.8|9655.8|9645.8|9655.8|9645.8|9654.3|9644.3|10
1636643570000|2021-11-11 15:12:50|9656|9646|9657|9647|9657|9647|9655.6|9645.6|9
1636643580000|2021-11-11 15:13:00|9657.3|9647.3|9656.6|9646.6|9657.6|9647.6|9656.3|9646.3|11
1636643590000|2021-11-11 15:13:10|9656.4|9646.4|9656.5|9646.5|9656.8|9646.8|9656|9646|7
1636643600000|2021-11-11 15:13:20|9656.8|9646.8|9657.1|9647.1|9657.5|9647.5|9656.8|9646.8|5
1636643610000|2021-11-11 15:13:30|9657.3|9647.3|9657.1|9647.1|9657.5|9647.5|9657.1|9647.1|5
1636643620000|2021-11-11 15:13:40|9657.4|9647.4|9657.9|9647.9|9657.9|9647.9|9657.1|9647.1|4
1636643630000|2021-11-11 15:13:50|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|1
1636643640000|2021-11-11 15:14:00|9657.6|9647.6|9657|9647|9657.6|9647.6|9657|9647|4
1636643650000|2021-11-11 15:14:10|9657.5|9647.5|9656|9646|9657.5|9647.5|9656|9646|5
1636643660000|2021-11-11 15:14:20|9655.8|9645.8|9657|9647|9657.1|9647.1|9655.8|9645.8|6
1636643670000|2021-11-11 15:14:30|9657.1|9647.1|9657.6|9647.6|9657.6|9647.6|9657.1|9647.1|4
1636643680000|2021-11-11 15:14:40|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|1
1636643690000|2021-11-11 15:14:50|9657.8|9647.8|9657.3|9647.3|9657.8|9647.8|9657.1|9647.1|3
1636643700000|2021-11-11 15:15:00|9657.1|9647.1|9654.3|9644.3|9657.1|9647.1|9654.3|9644.3|10
1636643710000|2021-11-11 15:15:10|9653.4|9643.4|9654.4|9644.4|9654.4|9644.4|9653.4|9643.4|2
1636643720000|2021-11-11 15:15:20|9654.5|9644.5|9657.3|9647.3|9657.3|9647.3|9654.5|9644.5|12
1636643730000|2021-11-11 15:15:30|9657.4|9647.4|9655.1|9645.1|9658.1|9648.1|9655.1|9645.1|9
1636643740000|2021-11-11 15:15:40|9655.3|9645.3|9656.6|9646.6|9656.6|9646.6|9655.3|9645.3|5
1636643750000|2021-11-11 15:15:50|9657.1|9647.1|9655.3|9645.3|9657.1|9647.1|9654.8|9644.8|13
1636643760000|2021-11-11 15:16:00|9655.5|9645.5|9655.8|9645.8|9656.5|9646.5|9655.1|9645.1|10
1636643770000|2021-11-11 15:16:10|9655.5|9645.5|9655.3|9645.3|9655.5|9645.5|9654|9644|9
1636643780000|2021-11-11 15:16:20|9655.1|9645.1|9653.1|9643.1|9655.1|9645.1|9653|9643|14
1636643790000|2021-11-11 15:16:30|9653|9643|9653.4|9643.4|9653.9|9643.9|9652|9642|9
1636643800000|2021-11-11 15:16:40|9653.9|9643.9|9651.9|9641.9|9654.3|9644.3|9651.9|9641.9|11
1636643810000|2021-11-11 15:16:50|9652.1|9642.1|9652|9642|9652.1|9642.1|9651.5|9641.5|5
1636643820000|2021-11-11 15:17:00|9653.6|9643.6|9650.1|9640.1|9653.6|9643.6|9650.1|9640.1|10
1636643830000|2021-11-11 15:17:10|9649.9|9639.9|9648.3|9638.3|9649.9|9639.9|9647.8|9637.8|10
1636643840000|2021-11-11 15:17:20|9648.5|9638.5|9648.8|9638.8|9649.8|9639.8|9647.9|9637.9|10
1636643850000|2021-11-11 15:17:30|9648.5|9638.5|9648.6|9638.6|9649.5|9639.5|9648.1|9638.1|9
1636643860000|2021-11-11 15:17:40|9648.8|9638.8|9650.3|9640.3|9651|9641|9648.8|9638.8|7
1636643870000|2021-11-11 15:17:50|9650|9640|9650|9640|9650|9640|9650|9640|1
1636643880000|2021-11-11 15:18:00|9650.8|9640.8|9652.9|9642.9|9652.9|9642.9|9650.8|9640.8|12
1636643890000|2021-11-11 15:18:10|9653.1|9643.1|9652.8|9642.8|9653.9|9643.9|9652.5|9642.5|11
1636643900000|2021-11-11 15:18:20|9653|9643|9652.6|9642.6|9654|9644|9652.6|9642.6|6
1636643910000|2021-11-11 15:18:30|9652.9|9642.9|9656|9646|9656|9646|9652.9|9642.9|8
1636643920000|2021-11-11 15:18:40|9656.3|9646.3|9654.9|9644.9|9656.3|9646.3|9654.9|9644.9|5
1636643930000|2021-11-11 15:18:50|9655.8|9645.8|9654.9|9644.9|9655.9|9645.9|9654.9|9644.9|4
1636643940000|2021-11-11 15:19:00|9655.1|9645.1|9656.5|9646.5|9656.9|9646.9|9655.1|9645.1|10
1636643950000|2021-11-11 15:19:10|9655.5|9645.5|9656.6|9646.6|9656.6|9646.6|9655.5|9645.5|6
1636643960000|2021-11-11 15:19:20|9657|9647|9654.5|9644.5|9657.1|9647.1|9654.1|9644.1|7
1636643970000|2021-11-11 15:19:30|9654|9644|9653|9643|9654.6|9644.6|9652.9|9642.9|9
1636643980000|2021-11-11 15:19:40|9653.4|9643.4|9652.8|9642.8|9654.8|9644.8|9652.5|9642.5|12
1636643990000|2021-11-11 15:19:50|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|1
1636644000000|2021-11-11 15:20:00|9653|9643|9650.6|9640.6|9653|9643|9650.6|9640.6|10
1636644010000|2021-11-11 15:20:10|9650.4|9640.4|9653.4|9643.4|9653.4|9643.4|9650.4|9640.4|9
1636644020000|2021-11-11 15:20:20|9653.5|9643.5|9654.6|9644.6|9654.6|9644.6|9653.5|9643.5|4
1636644030000|2021-11-11 15:20:30|9654.9|9644.9|9654.3|9644.3|9654.9|9644.9|9652|9642|8
1636644040000|2021-11-11 15:20:40|9654.1|9644.1|9653.3|9643.3|9654.1|9644.1|9652.1|9642.1|11
1636644050000|2021-11-11 15:20:50|9653.9|9643.9|9654|9644|9654.1|9644.1|9653.9|9643.9|3
1636644060000|2021-11-11 15:21:00|9654.5|9644.5|9652.1|9642.1|9655.1|9645.1|9652.1|9642.1|9
1636644070000|2021-11-11 15:21:10|9653|9643|9651|9641|9653|9643|9651|9641|5
1636644080000|2021-11-11 15:21:20|9651.3|9641.3|9652|9642|9652.3|9642.3|9651.3|9641.3|7
1636644090000|2021-11-11 15:21:30|9652.3|9642.3|9647.6|9637.6|9652.3|9642.3|9647.6|9637.6|6
1636644100000|2021-11-11 15:21:40|9647.8|9637.8|9645.9|9635.9|9649.9|9639.9|9644.6|9634.6|12
1636644110000|2021-11-11 15:21:50|9646.1|9636.1|9645.6|9635.6|9646.8|9636.8|9645.6|9635.6|5
1636644120000|2021-11-11 15:22:00|9645.9|9635.9|9644.3|9634.3|9645.9|9635.9|9644.3|9634.3|6
1636644130000|2021-11-11 15:22:10|9644.4|9634.4|9644.9|9634.9|9645.4|9635.4|9643.9|9633.9|7
1636644140000|2021-11-11 15:22:20|9645.1|9635.1|9645.5|9635.5|9645.5|9635.5|9644.1|9634.1|9
1636644150000|2021-11-11 15:22:30|9645.3|9635.3|9645.9|9635.9|9645.9|9635.9|9644.4|9634.4|8
1636644160000|2021-11-11 15:22:40|9646.5|9636.5|9646.5|9636.5|9646.8|9636.8|9646.5|9636.5|3
1636644170000|2021-11-11 15:22:50|9646.9|9636.9|9647.4|9637.4|9647.4|9637.4|9646.9|9636.9|4
1636644180000|2021-11-11 15:23:00|9647.9|9637.9|9650|9640|9650.4|9640.4|9647.9|9637.9|11
1636644190000|2021-11-11 15:23:10|9649.9|9639.9|9648.5|9638.5|9649.9|9639.9|9647.1|9637.1|9
1636644200000|2021-11-11 15:23:20|9648.3|9638.3|9648.9|9638.9|9648.9|9638.9|9646.4|9636.4|12
1636644210000|2021-11-11 15:23:30|9648.6|9638.6|9648.5|9638.5|9648.8|9638.8|9648|9638|5
1636644220000|2021-11-11 15:23:40|9648.6|9638.6|9650.5|9640.5|9650.8|9640.8|9648.6|9638.6|5
1636644230000|2021-11-11 15:23:50|9650.4|9640.4|9651.6|9641.6|9651.6|9641.6|9650.4|9640.4|4
1636644240000|2021-11-11 15:24:00|9651.5|9641.5|9653.6|9643.6|9653.6|9643.6|9650.9|9640.9|10
1636644250000|2021-11-11 15:24:10|9653.9|9643.9|9654|9644|9654|9644|9653.5|9643.5|4
1636644260000|2021-11-11 15:24:20|9654.1|9644.1|9651.8|9641.8|9654.6|9644.6|9651.8|9641.8|14
1636644270000|2021-11-11 15:24:30|9652.3|9642.3|9650.6|9640.6|9652.3|9642.3|9650.6|9640.6|10
1636644280000|2021-11-11 15:24:40|9650.9|9640.9|9650.8|9640.8|9651.9|9641.9|9650.8|9640.8|6
1636644290000|2021-11-11 15:24:50|9651.6|9641.6|9651.8|9641.8|9651.8|9641.8|9651.5|9641.5|3
1636644300000|2021-11-11 15:25:00|9652|9642|9652.8|9642.8|9653|9643|9652|9642|8
1636644310000|2021-11-11 15:25:10|9652.9|9642.9|9650.3|9640.3|9653|9643|9650.3|9640.3|7
1636644320000|2021-11-11 15:25:20|9650.1|9640.1|9650.1|9640.1|9650.1|9640.1|9650|9640|3
1636644340000|2021-11-11 15:25:40|9650.3|9640.3|9651.1|9641.1|9651.3|9641.3|9650.3|9640.3|5
1636644350000|2021-11-11 15:25:50|9651.6|9641.6|9652.1|9642.1|9652.1|9642.1|9651.6|9641.6|4
1636644360000|2021-11-11 15:26:00|9652.6|9642.6|9651.5|9641.5|9654.1|9644.1|9651.5|9641.5|14
1636644370000|2021-11-11 15:26:10|9651.3|9641.3|9651.5|9641.5|9652.1|9642.1|9650.5|9640.5|8
1636644380000|2021-11-11 15:26:20|9651.6|9641.6|9651.3|9641.3|9652.1|9642.1|9651.3|9641.3|10
1636644390000|2021-11-11 15:26:30|9651|9641|9653.6|9643.6|9653.9|9643.9|9651|9641|5
1636644400000|2021-11-11 15:26:40|9653.8|9643.8|9654.1|9644.1|9654.1|9644.1|9653.8|9643.8|6
1636644410000|2021-11-11 15:26:50|9654|9644|9653|9643|9654|9644|9653|9643|3
1636644420000|2021-11-11 15:27:00|9652.9|9642.9|9651.1|9641.1|9653|9643|9650.6|9640.6|8
1636644430000|2021-11-11 15:27:10|9650.9|9640.9|9649.5|9639.5|9651.1|9641.1|9649.5|9639.5|12
1636644440000|2021-11-11 15:27:20|9648.9|9638.9|9649|9639|9649.4|9639.4|9648.6|9638.6|5
1636644450000|2021-11-11 15:27:30|9648.8|9638.8|9650.5|9640.5|9650.5|9640.5|9648.5|9638.5|13
1636644460000|2021-11-11 15:27:40|9650.4|9640.4|9651.1|9641.1|9651.3|9641.3|9650.1|9640.1|6
1636644470000|2021-11-11 15:27:50|9651|9641|9650.6|9640.6|9651.6|9641.6|9649.8|9639.8|8
1636644480000|2021-11-11 15:28:00|9650.8|9640.8|9648|9638|9651.1|9641.1|9648|9638|18
1636644490000|2021-11-11 15:28:10|9648.1|9638.1|9651.1|9641.1|9651.1|9641.1|9648.1|9638.1|18
1636644500000|2021-11-11 15:28:20|9651.6|9641.6|9651.1|9641.1|9652.1|9642.1|9651.1|9641.1|6
1636644510000|2021-11-11 15:28:30|9650.5|9640.5|9649.6|9639.6|9650.5|9640.5|9648.3|9638.3|10
1636644520000|2021-11-11 15:28:40|9649.4|9639.4|9647.3|9637.3|9650.6|9640.6|9646.8|9636.8|14
1636644530000|2021-11-11 15:28:50|9646.8|9636.8|9648.6|9638.6|9649.1|9639.1|9646.8|9636.8|16
1636644540000|2021-11-11 15:29:00|9648.9|9638.9|9648.3|9638.3|9648.9|9638.9|9648.3|9638.3|9
1636644550000|2021-11-11 15:29:10|9648.1|9638.1|9649.1|9639.1|9649.1|9639.1|9647.8|9637.8|8
1636644560000|2021-11-11 15:29:20|9648.9|9638.9|9648.9|9638.9|9648.9|9638.9|9648.9|9638.9|1
1636644570000|2021-11-11 15:29:30|9649.1|9639.1|9648.6|9638.6|9649.6|9639.6|9646.8|9636.8|10
1636644580000|2021-11-11 15:29:40|9648.9|9638.9|9650.5|9640.5|9650.9|9640.9|9648.9|9638.9|7
1636644590000|2021-11-11 15:29:50|9650.8|9640.8|9650.8|9640.8|9650.8|9640.8|9650.8|9640.8|1
1636644600000|2021-11-11 15:30:00|9650.5|9640.5|9652.8|9642.8|9654.1|9644.1|9650.5|9640.5|13
1636644610000|2021-11-11 15:30:10|9652.9|9642.9|9653.4|9643.4|9654.6|9644.6|9652.9|9642.9|13
1636644620000|2021-11-11 15:30:20|9653.9|9643.9|9653.1|9643.1|9653.9|9643.9|9652.5|9642.5|12
1636644630000|2021-11-11 15:30:30|9652.9|9642.9|9649.4|9639.4|9653.4|9643.4|9648.8|9638.8|13
1636644650000|2021-11-11 15:30:50|9648.6|9638.6|9648.5|9638.5|9648.6|9638.6|9648.3|9638.3|4
1636644660000|2021-11-11 15:31:00|9648.9|9638.9|9648.3|9638.3|9649.4|9639.4|9648|9638|5
1636644670000|2021-11-11 15:31:10|9647.8|9637.8|9649.4|9639.4|9650|9640|9647.8|9637.8|8
1636644680000|2021-11-11 15:31:20|9648.6|9638.6|9649.8|9639.8|9649.8|9639.8|9648.5|9638.5|4
1636644690000|2021-11-11 15:31:30|9648.5|9638.5|9647.4|9637.4|9649.3|9639.3|9647.4|9637.4|5
1636644700000|2021-11-11 15:31:40|9647|9637|9648.5|9638.5|9648.5|9638.5|9647|9637|11
1636644710000|2021-11-11 15:31:50|9648.3|9638.3|9647.8|9637.8|9648.3|9638.3|9647.1|9637.1|12
1636644720000|2021-11-11 15:32:00|9647.5|9637.5|9647.6|9637.6|9648.1|9638.1|9647.5|9637.5|6
1636644730000|2021-11-11 15:32:10|9647.3|9637.3|9645.1|9635.1|9647.3|9637.3|9645.1|9635.1|6
1636644740000|2021-11-11 15:32:20|9644.4|9634.4|9643.9|9633.9|9646|9636|9643.4|9633.4|21
1636644750000|2021-11-11 15:32:30|9644.1|9634.1|9644.1|9634.1|9644.6|9634.6|9643.5|9633.5|15
1636644760000|2021-11-11 15:32:40|9646|9636|9644.4|9634.4|9646.5|9636.5|9644.4|9634.4|12
1636644770000|2021-11-11 15:32:50|9644.3|9634.3|9646|9636|9646.8|9636.8|9644.1|9634.1|19
1636644780000|2021-11-11 15:33:00|9645.4|9635.4|9645.1|9635.1|9646.8|9636.8|9645.1|9635.1|14
1636644790000|2021-11-11 15:33:10|9645.3|9635.3|9645.5|9635.5|9646.5|9636.5|9645|9635|14
1636644800000|2021-11-11 15:33:20|9646|9636|9647.9|9637.9|9647.9|9637.9|9645.6|9635.6|8
1636644810000|2021-11-11 15:33:30|9647.6|9637.6|9647.8|9637.8|9648.5|9638.5|9647.4|9637.4|8
1636644820000|2021-11-11 15:33:40|9646.4|9636.4|9647.3|9637.3|9647.3|9637.3|9646.3|9636.3|11
1636644830000|2021-11-11 15:33:50|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|9646.6|9636.6|8
1636644840000|2021-11-11 15:34:00|9647.8|9637.8|9647.5|9637.5|9648.6|9638.6|9647.1|9637.1|10
1636644850000|2021-11-11 15:34:10|9647.9|9637.9|9648|9638|9648.1|9638.1|9647.9|9637.9|3
1636644860000|2021-11-11 15:34:20|9647.3|9637.3|9648.6|9638.6|9648.6|9638.6|9646.5|9636.5|14
1636644870000|2021-11-11 15:34:30|9649|9639|9651.9|9641.9|9652.8|9642.8|9649|9639|15
1636644880000|2021-11-11 15:34:40|9650.8|9640.8|9651.8|9641.8|9651.8|9641.8|9650.5|9640.5|9
1636644890000|2021-11-11 15:34:50|9651.5|9641.5|9649|9639|9651.5|9641.5|9648.9|9638.9|3
1636644910000|2021-11-11 15:35:10|9649.3|9639.3|9649.5|9639.5|9649.5|9639.5|9649.3|9639.3|2
1636644920000|2021-11-11 15:35:20|9650.6|9640.6|9649.5|9639.5|9650.6|9640.6|9649.5|9639.5|2
1636644930000|2021-11-11 15:35:30|9649.4|9639.4|9649.4|9639.4|9649.4|9639.4|9647.8|9637.8|6
1636644940000|2021-11-11 15:35:40|9649|9639|9649.9|9639.9|9650.4|9640.4|9648.3|9638.3|11
1636644950000|2021-11-11 15:35:50|9650.6|9640.6|9648.6|9638.6|9650.6|9640.6|9648.5|9638.5|6
1636644960000|2021-11-11 15:36:00|9648.9|9638.9|9649.9|9639.9|9650.6|9640.6|9648.9|9638.9|7
1636644970000|2021-11-11 15:36:10|9650.9|9640.9|9649.4|9639.4|9650.9|9640.9|9648.9|9638.9|11
1636644980000|2021-11-11 15:36:20|9649.8|9639.8|9649.5|9639.5|9650|9640|9649.4|9639.4|9
1636644990000|2021-11-11 15:36:30|9650.1|9640.1|9649.5|9639.5|9650.1|9640.1|9649.5|9639.5|2
1636645020000|2021-11-11 15:37:00|9649.9|9639.9|9649.5|9639.5|9650.5|9640.5|9649.3|9639.3|12
1636645030000|2021-11-11 15:37:10|9649.3|9639.3|9648.6|9638.6|9649.3|9639.3|9648.3|9638.3|9
1636645040000|2021-11-11 15:37:20|9647.5|9637.5|9649.6|9639.6|9650.5|9640.5|9647.5|9637.5|11
1636645050000|2021-11-11 15:37:30|9650.5|9640.5|9649.8|9639.8|9650.5|9640.5|9649.8|9639.8|3
1636645060000|2021-11-11 15:37:40|9650|9640|9649.4|9639.4|9650|9640|9649.4|9639.4|4
1636645070000|2021-11-11 15:37:50|9649.5|9639.5|9649.4|9639.4|9649.9|9639.9|9649.4|9639.4|4
1636645080000|2021-11-11 15:38:00|9649.8|9639.8|9650|9640|9650.1|9640.1|9649.5|9639.5|9
1636645090000|2021-11-11 15:38:10|9651|9641|9650|9640|9651|9641|9649.9|9639.9|5
1636645100000|2021-11-11 15:38:20|9650.9|9640.9|9649.9|9639.9|9650.9|9640.9|9649.9|9639.9|4
1636645110000|2021-11-11 15:38:30|9649.6|9639.6|9649.5|9639.5|9649.6|9639.6|9649.4|9639.4|3
1636645120000|2021-11-11 15:38:40|9649.4|9639.4|9648.6|9638.6|9649.4|9639.4|9648.3|9638.3|6
1636645130000|2021-11-11 15:38:50|9648.5|9638.5|9649.5|9639.5|9649.5|9639.5|9648.5|9638.5|5
1636645140000|2021-11-11 15:39:00|9650.1|9640.1|9649.1|9639.1|9650.1|9640.1|9649.1|9639.1|5
1636645150000|2021-11-11 15:39:10|9649.3|9639.3|9646.5|9636.5|9649.3|9639.3|9646.4|9636.4|13
1636645160000|2021-11-11 15:39:20|9646.3|9636.3|9646.1|9636.1|9646.6|9636.6|9646|9636|8
1636645170000|2021-11-11 15:39:30|9645.8|9635.8|9645.5|9635.5|9646.1|9636.1|9644|9634|13
1636645180000|2021-11-11 15:39:40|9645.4|9635.4|9644.5|9634.5|9645.4|9635.4|9644.4|9634.4|7
1636645190000|2021-11-11 15:39:50|9644.8|9634.8|9643.5|9633.5|9645.3|9635.3|9643.5|9633.5|12
1636645200000|2021-11-11 15:40:00|9643.8|9633.8|9645|9635|9645.4|9635.4|9643.8|9633.8|10
1636645210000|2021-11-11 15:40:10|9644.9|9634.9|9645.8|9635.8|9646.3|9636.3|9644.1|9634.1|15
1636645220000|2021-11-11 15:40:20|9646.5|9636.5|9645.5|9635.5|9646.5|9636.5|9645.3|9635.3|7
1636645230000|2021-11-11 15:40:30|9646|9636|9645.4|9635.4|9646|9636|9645.4|9635.4|3
1636645240000|2021-11-11 15:40:40|9645.5|9635.5|9643.4|9633.4|9645.5|9635.5|9643.4|9633.4|4
1636645250000|2021-11-11 15:40:50|9643.1|9633.1|9644|9634|9644|9634|9643.1|9633.1|4
1636645260000|2021-11-11 15:41:00|9643.9|9633.9|9644.9|9634.9|9645.3|9635.3|9643|9633|9
1636645270000|2021-11-11 15:41:10|9644.3|9634.3|9643.1|9633.1|9644.3|9634.3|9642.6|9632.6|13
1636645280000|2021-11-11 15:41:20|9642.9|9632.9|9642.3|9632.3|9643.8|9633.8|9641.8|9631.8|8
1636645290000|2021-11-11 15:41:30|9641.8|9631.8|9641.4|9631.4|9642|9632|9641.4|9631.4|6
1636645300000|2021-11-11 15:41:40|9641.3|9631.3|9637.8|9627.8|9641.3|9631.3|9637.8|9627.8|9
1636645310000|2021-11-11 15:41:50|9638|9628|9637.1|9627.1|9638.3|9628.3|9635.5|9625.5|21
1636645320000|2021-11-11 15:42:00|9637.3|9627.3|9640.3|9630.3|9641.5|9631.5|9636.6|9626.6|17
1636645330000|2021-11-11 15:42:10|9640.1|9630.1|9640.1|9630.1|9640.8|9630.8|9639.4|9629.4|14
1636645340000|2021-11-11 15:42:20|9640.3|9630.3|9639.1|9629.1|9640.5|9630.5|9638.3|9628.3|14
1636645350000|2021-11-11 15:42:30|9639.5|9629.5|9638.5|9628.5|9639.8|9629.8|9638.1|9628.1|11
1636645360000|2021-11-11 15:42:40|9638.8|9628.8|9639.8|9629.8|9640.4|9630.4|9638.8|9628.8|7
1636645370000|2021-11-11 15:42:50|9640|9630|9639.1|9629.1|9640.8|9630.8|9639.1|9629.1|10
1636645380000|2021-11-11 15:43:00|9639.5|9629.5|9638.8|9628.8|9640|9630|9638.5|9628.5|6
1636645390000|2021-11-11 15:43:10|9639.3|9629.3|9643.4|9633.4|9643.8|9633.8|9639.3|9629.3|13
1636645400000|2021-11-11 15:43:20|9643.6|9633.6|9644.6|9634.6|9645.1|9635.1|9643.6|9633.6|9
1636645410000|2021-11-11 15:43:30|9644.1|9634.1|9638.9|9628.9|9645.4|9635.4|9638.9|9628.9|17
1636645420000|2021-11-11 15:43:40|9639.3|9629.3|9639.4|9629.4|9639.4|9629.4|9638.3|9628.3|10
1636645430000|2021-11-11 15:43:50|9639.3|9629.3|9636.4|9626.4|9639.3|9629.3|9636.3|9626.3|8
1636645440000|2021-11-11 15:44:00|9636.9|9626.9|9636.5|9626.5|9637.3|9627.3|9636.4|9626.4|9
1636645450000|2021-11-11 15:44:10|9636.3|9626.3|9637|9627|9637.3|9627.3|9636.3|9626.3|6
1636645460000|2021-11-11 15:44:20|9637.3|9627.3|9637.1|9627.1|9637.4|9627.4|9637.1|9627.1|4
1636645470000|2021-11-11 15:44:30|9636.9|9626.9|9637.8|9627.8|9637.9|9627.9|9636.9|9626.9|10
1636645480000|2021-11-11 15:44:40|9637.6|9627.6|9639.3|9629.3|9639.4|9629.4|9637.6|9627.6|15
1636645490000|2021-11-11 15:44:50|9639.4|9629.4|9638.5|9628.5|9640.3|9630.3|9638.5|9628.5|9
1636645500000|2021-11-11 15:45:00|9639.3|9629.3|9641.8|9631.8|9641.8|9631.8|9639.3|9629.3|11
1636645510000|2021-11-11 15:45:10|9641.5|9631.5|9641.8|9631.8|9642|9632|9641.3|9631.3|7
1636645520000|2021-11-11 15:45:20|9642.1|9632.1|9641.6|9631.6|9643.6|9633.6|9641.6|9631.6|8
1636645530000|2021-11-11 15:45:30|9641.9|9631.9|9646.1|9636.1|9646.1|9636.1|9641.9|9631.9|14
1636645540000|2021-11-11 15:45:40|9646.4|9636.4|9649.1|9639.1|9649.5|9639.5|9646.4|9636.4|4
1636645550000|2021-11-11 15:45:50|9648.3|9638.3|9648.9|9638.9|9649.4|9639.4|9648.3|9638.3|7
1636645560000|2021-11-11 15:46:00|9649.1|9639.1|9649.1|9639.1|9649.4|9639.4|9648|9638|6
1636645570000|2021-11-11 15:46:10|9649.4|9639.4|9649.1|9639.1|9649.8|9639.8|9649.1|9639.1|5
1636645580000|2021-11-11 15:46:20|9647.9|9637.9|9649|9639|9649|9639|9647.9|9637.9|4
1636645590000|2021-11-11 15:46:30|9648|9638|9649.1|9639.1|9649.1|9639.1|9648|9638|2
1636645610000|2021-11-11 15:46:50|9649.6|9639.6|9652.4|9642.4|9652.6|9642.6|9649.4|9639.4|6
1636645620000|2021-11-11 15:47:00|9652.6|9642.6|9653.1|9643.1|9653.4|9643.4|9652.6|9642.6|8
1636645630000|2021-11-11 15:47:10|9653.3|9643.3|9653.5|9643.5|9653.9|9643.9|9653.3|9643.3|5
1636645650000|2021-11-11 15:47:30|9653.6|9643.6|9654.9|9644.9|9654.9|9644.9|9653.6|9643.6|4
1636645660000|2021-11-11 15:47:40|9655.1|9645.1|9653.4|9643.4|9655.1|9645.1|9653.4|9643.4|7
1636645670000|2021-11-11 15:47:50|9653.5|9643.5|9653.9|9643.9|9653.9|9643.9|9653|9643|6
1636645680000|2021-11-11 15:48:00|9654.1|9644.1|9655.4|9645.4|9656.3|9646.3|9654.1|9644.1|8
1636645700000|2021-11-11 15:48:20|9654.8|9644.8|9658|9648|9658|9648|9654.8|9644.8|12
1636645710000|2021-11-11 15:48:30|9657.6|9647.6|9658|9648|9658.6|9648.6|9657.6|9647.6|5
1636645720000|2021-11-11 15:48:40|9658.1|9648.1|9659.5|9649.5|9659.8|9649.8|9658.1|9648.1|7
1636645730000|2021-11-11 15:48:50|9659.8|9649.8|9660.1|9650.1|9660.1|9650.1|9659.5|9649.5|12
1636645740000|2021-11-11 15:49:00|9660.3|9650.3|9660.5|9650.5|9660.8|9650.8|9659.9|9649.9|15
1636645750000|2021-11-11 15:49:10|9660.3|9650.3|9660.3|9650.3|9660.8|9650.8|9659.8|9649.8|15
1636645760000|2021-11-11 15:49:20|9660.5|9650.5|9662.1|9652.1|9662.3|9652.3|9660.1|9650.1|14
1636645770000|2021-11-11 15:49:30|9662|9652|9666.1|9656.1|9666.1|9656.1|9661|9651|11
1636645780000|2021-11-11 15:49:40|9666.4|9656.4|9666|9656|9666.8|9656.8|9665.8|9655.8|4
1636645790000|2021-11-11 15:49:50|9664.9|9654.9|9665.9|9655.9|9665.9|9655.9|9664.9|9654.9|2
1636645800000|2021-11-11 15:50:00|9665.1|9655.1|9666|9656|9666|9656|9665.1|9655.1|3
1636645810000|2021-11-11 15:50:10|9664.6|9654.6|9665.8|9655.8|9665.9|9655.9|9664.5|9654.5|7
1636645820000|2021-11-11 15:50:20|9665.9|9655.9|9667.6|9657.6|9668|9658|9665.9|9655.9|17
1636645830000|2021-11-11 15:50:30|9667.4|9657.4|9667.1|9657.1|9667.9|9657.9|9666.5|9656.5|8
1636645840000|2021-11-11 15:50:40|9667.4|9657.4|9669|9659|9669.1|9659.1|9667.3|9657.3|17
1636645850000|2021-11-11 15:50:50|9668.8|9658.8|9669|9659|9669.9|9659.9|9668.1|9658.1|15
1636645860000|2021-11-11 15:51:00|9668.8|9658.8|9669.4|9659.4|9669.4|9659.4|9668.3|9658.3|5
1636645870000|2021-11-11 15:51:10|9668.9|9658.9|9670.8|9660.8|9671.5|9661.5|9668.9|9658.9|14
1636645880000|2021-11-11 15:51:20|9670.5|9660.5|9673.8|9663.8|9673.8|9663.8|9669.3|9659.3|14
1636645890000|2021-11-11 15:51:30|9673.9|9663.9|9673.6|9663.6|9674|9664|9673.5|9663.5|11
1636645900000|2021-11-11 15:51:40|9673.4|9663.4|9673.9|9663.9|9673.9|9663.9|9673.3|9663.3|8
1636645910000|2021-11-11 15:51:50|9674.1|9664.1|9673.8|9663.8|9674.3|9664.3|9672.6|9662.6|9
1636645920000|2021-11-11 15:52:00|9673.6|9663.6|9673.8|9663.8|9674.5|9664.5|9673.5|9663.5|12
1636645930000|2021-11-11 15:52:10|9673.6|9663.6|9673.5|9663.5|9674.1|9664.1|9673.4|9663.4|8
1636645940000|2021-11-11 15:52:20|9673.8|9663.8|9674.5|9664.5|9674.5|9664.5|9673.8|9663.8|7
1636645950000|2021-11-11 15:52:30|9674.3|9664.3|9675.1|9665.1|9675.5|9665.5|9673.8|9663.8|9
1636645960000|2021-11-11 15:52:40|9675.3|9665.3|9675.5|9665.5|9675.8|9665.8|9674.3|9664.3|9
1636645970000|2021-11-11 15:52:50|9675.8|9665.8|9677.4|9667.4|9677.4|9667.4|9675.5|9665.5|9
1636645980000|2021-11-11 15:53:00|9677.6|9667.6|9674.1|9664.1|9679|9669|9673.9|9663.9|16
1636645990000|2021-11-11 15:53:10|9674.4|9664.4|9673.6|9663.6|9674.5|9664.5|9673.6|9663.6|11
1636646000000|2021-11-11 15:53:20|9673.3|9663.3|9673.9|9663.9|9674.3|9664.3|9673.3|9663.3|12
1636646010000|2021-11-11 15:53:30|9673.5|9663.5|9676.1|9666.1|9676.4|9666.4|9673.5|9663.5|6
1636646020000|2021-11-11 15:53:40|9676.4|9666.4|9676.1|9666.1|9676.8|9666.8|9676.1|9666.1|4
1636646030000|2021-11-11 15:53:50|9675.9|9665.9|9675.4|9665.4|9676|9666|9675|9665|7
1636646040000|2021-11-11 15:54:00|9675.6|9665.6|9675.6|9665.6|9675.8|9665.8|9675.6|9665.6|3
1636646050000|2021-11-11 15:54:10|9675.4|9665.4|9675.5|9665.5|9675.5|9665.5|9674.5|9664.5|6
1636646060000|2021-11-11 15:54:20|9676.3|9666.3|9678.5|9668.5|9679.1|9669.1|9676.3|9666.3|13
1636646070000|2021-11-11 15:54:30|9678.8|9668.8|9677.4|9667.4|9679|9669|9676.9|9666.9|11
1636646080000|2021-11-11 15:54:40|9677|9667|9676.5|9666.5|9677|9667|9676.5|9666.5|3
1636646090000|2021-11-11 15:54:50|9676.8|9666.8|9676.3|9666.3|9677.6|9667.6|9676.1|9666.1|10
1636646100000|2021-11-11 15:55:00|9676.8|9666.8|9676.3|9666.3|9676.8|9666.8|9676|9666|7
1636646110000|2021-11-11 15:55:10|9677.1|9667.1|9676.8|9666.8|9677.6|9667.6|9676.6|9666.6|6
1636646120000|2021-11-11 15:55:20|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9675.8|9665.8|5
1636646130000|2021-11-11 15:55:30|9676.8|9666.8|9677.1|9667.1|9678.8|9668.8|9676.8|9666.8|9
1636646140000|2021-11-11 15:55:40|9677.9|9667.9|9679|9669|9679|9669|9677.9|9667.9|7
1636646150000|2021-11-11 15:55:50|9679.3|9669.3|9678.4|9668.4|9679.3|9669.3|9678.4|9668.4|8
1636646160000|2021-11-11 15:56:00|9678.3|9668.3|9677.8|9667.8|9678.3|9668.3|9677.4|9667.4|8
1636646170000|2021-11-11 15:56:10|9677.6|9667.6|9678.8|9668.8|9679|9669|9677.6|9667.6|6
1636646180000|2021-11-11 15:56:20|9679.1|9669.1|9678.5|9668.5|9679.1|9669.1|9678.1|9668.1|5
1636646190000|2021-11-11 15:56:30|9679|9669|9678|9668|9679|9669|9677|9667|17
1636646200000|2021-11-11 15:56:40|9678.3|9668.3|9681.3|9671.3|9681.8|9671.8|9678.3|9668.3|9
1636646210000|2021-11-11 15:56:50|9681.4|9671.4|9680.9|9670.9|9681.4|9671.4|9680.9|9670.9|3
1636646220000|2021-11-11 15:57:00|9680.8|9670.8|9680.8|9670.8|9681|9671|9680.6|9670.6|6
1636646230000|2021-11-11 15:57:10|9680.9|9670.9|9682|9672|9682|9672|9680.8|9670.8|5
1636646240000|2021-11-11 15:57:20|9682.3|9672.3|9682.1|9672.1|9682.3|9672.3|9681.9|9671.9|6
1636646250000|2021-11-11 15:57:30|9681.1|9671.1|9683.8|9673.8|9683.8|9673.8|9681.1|9671.1|8
1636646260000|2021-11-11 15:57:40|9684|9674|9683.3|9673.3|9684.3|9674.3|9682.8|9672.8|11
1636646270000|2021-11-11 15:57:50|9682.8|9672.8|9683.3|9673.3|9683.3|9673.3|9682|9672|11
1636646280000|2021-11-11 15:58:00|9683.6|9673.6|9683.3|9673.3|9684.3|9674.3|9683.3|9673.3|6
1636646290000|2021-11-11 15:58:10|9683.5|9673.5|9683.3|9673.3|9684.9|9674.9|9683.3|9673.3|13
1636646300000|2021-11-11 15:58:20|9683.5|9673.5|9682.1|9672.1|9683.8|9673.8|9682.1|9672.1|10
1636646310000|2021-11-11 15:58:30|9681.6|9671.6|9681.6|9671.6|9682.5|9672.5|9681.6|9671.6|6
1636646320000|2021-11-11 15:58:40|9681.8|9671.8|9681.4|9671.4|9682.3|9672.3|9681.4|9671.4|8
1636646330000|2021-11-11 15:58:50|9681.1|9671.1|9681.4|9671.4|9681.4|9671.4|9681.1|9671.1|2
1636646340000|2021-11-11 15:59:00|9681.1|9671.1|9681.5|9671.5|9681.6|9671.6|9680.9|9670.9|10
1636646350000|2021-11-11 15:59:10|9681.1|9671.1|9680.5|9670.5|9681.1|9671.1|9680.5|9670.5|10
1636646360000|2021-11-11 15:59:20|9680.8|9670.8|9680.5|9670.5|9680.8|9670.8|9679.4|9669.4|8
1636646370000|2021-11-11 15:59:30|9680.4|9670.4|9680.5|9670.5|9680.5|9670.5|9680.3|9670.3|8
1636646380000|2021-11-11 15:59:40|9680.4|9670.4|9680.4|9670.4|9680.9|9670.9|9680.3|9670.3|11
1636646390000|2021-11-11 15:59:50|9678.9|9668.9|9678.5|9668.5|9679.1|9669.1|9677|9667|10
1636646400000|2021-11-11 16:00:00|9678.8|9668.8|9679.6|9669.6|9681|9671|9678.8|9668.8|14
1636646410000|2021-11-11 16:00:10|9680|9670|9679.3|9669.3|9680.8|9670.8|9679.3|9669.3|9
1636646420000|2021-11-11 16:00:20|9679.4|9669.4|9680.3|9670.3|9680.4|9670.4|9679.4|9669.4|7
1636646430000|2021-11-11 16:00:30|9679.9|9669.9|9681|9671|9681.1|9671.1|9679.9|9669.9|8
1636646440000|2021-11-11 16:00:40|9680.8|9670.8|9680.8|9670.8|9681.1|9671.1|9680|9670|12
1636646450000|2021-11-11 16:00:50|9680.9|9670.9|9683.9|9673.9|9684|9674|9680.9|9670.9|9
1636646460000|2021-11-11 16:01:00|9684.1|9674.1|9684.3|9674.3|9684.6|9674.6|9683.9|9673.9|7
1636646470000|2021-11-11 16:01:10|9684.6|9674.6|9684.4|9674.4|9684.6|9674.6|9684.4|9674.4|2
1636646480000|2021-11-11 16:01:20|9684.1|9674.1|9682.3|9672.3|9684.1|9674.1|9682.3|9672.3|7
1636646490000|2021-11-11 16:01:30|9681.8|9671.8|9682.3|9672.3|9683.4|9673.4|9681.8|9671.8|7
1636646500000|2021-11-11 16:01:40|9682|9672|9680.9|9670.9|9682|9672|9680.4|9670.4|10
1636646510000|2021-11-11 16:01:50|9680.8|9670.8|9680.8|9670.8|9680.9|9670.9|9680.3|9670.3|9
1636646520000|2021-11-11 16:02:00|9680.4|9670.4|9679.8|9669.8|9681.3|9671.3|9679.8|9669.8|12
1636646530000|2021-11-11 16:02:10|9679.6|9669.6|9679.1|9669.1|9679.8|9669.8|9678.9|9668.9|5
1636646540000|2021-11-11 16:02:20|9678.9|9668.9|9678.6|9668.6|9679.4|9669.4|9678.6|9668.6|5
1636646550000|2021-11-11 16:02:30|9678.5|9668.5|9679|9669|9679.9|9669.9|9677.5|9667.5|16
1636646560000|2021-11-11 16:02:40|9678.9|9668.9|9679.4|9669.4|9679.4|9669.4|9678.9|9668.9|6
1636646570000|2021-11-11 16:02:50|9679|9669|9677.8|9667.8|9679.9|9669.9|9677.8|9667.8|11
1636646580000|2021-11-11 16:03:00|9677|9667|9678.1|9668.1|9678.3|9668.3|9676.6|9666.6|23
1636646590000|2021-11-11 16:03:10|9678.3|9668.3|9675.9|9665.9|9678.3|9668.3|9675.3|9665.3|11
1636646600000|2021-11-11 16:03:20|9675.5|9665.5|9677.4|9667.4|9678.1|9668.1|9675.4|9665.4|13
1636646610000|2021-11-11 16:03:30|9677.8|9667.8|9677.9|9667.9|9678|9668|9677.3|9667.3|11
1636646620000|2021-11-11 16:03:40|9677.8|9667.8|9679|9669|9679|9669|9677.5|9667.5|9
1636646630000|2021-11-11 16:03:50|9678.9|9668.9|9677|9667|9678.9|9668.9|9676.1|9666.1|8
1636646640000|2021-11-11 16:04:00|9677.3|9667.3|9677.6|9667.6|9678|9668|9677.3|9667.3|3
1636646650000|2021-11-11 16:04:10|9678.5|9668.5|9678|9668|9678.6|9668.6|9677.8|9667.8|7
1636646660000|2021-11-11 16:04:20|9677.4|9667.4|9677.6|9667.6|9678.5|9668.5|9677.1|9667.1|15
1636646670000|2021-11-11 16:04:30|9678.5|9668.5|9675.6|9665.6|9678.5|9668.5|9674.5|9664.5|9
1636646680000|2021-11-11 16:04:40|9676.1|9666.1|9676.1|9666.1|9676.4|9666.4|9676.1|9666.1|9
1636646690000|2021-11-11 16:04:50|9676.8|9666.8|9677.1|9667.1|9677.9|9667.9|9676|9666|6
1636646700000|2021-11-11 16:05:00|9676.8|9666.8|9676.3|9666.3|9677.9|9667.9|9676.1|9666.1|12
1636646710000|2021-11-11 16:05:10|9677.3|9667.3|9676.5|9666.5|9678.1|9668.1|9676.5|9666.5|11
1636646720000|2021-11-11 16:05:20|9677.5|9667.5|9679.1|9669.1|9679.1|9669.1|9677.5|9667.5|11
1636646730000|2021-11-11 16:05:30|9679.5|9669.5|9677.6|9667.6|9679.5|9669.5|9677.6|9667.6|13
1636646740000|2021-11-11 16:05:40|9677.3|9667.3|9675.8|9665.8|9678.3|9668.3|9675.8|9665.8|15
1636646750000|2021-11-11 16:05:50|9676|9666|9674.6|9664.6|9676|9666|9673.5|9663.5|8
1636646760000|2021-11-11 16:06:00|9674.9|9664.9|9674.1|9664.1|9675|9665|9674.1|9664.1|4
1636646770000|2021-11-11 16:06:10|9674|9664|9672.8|9662.8|9674|9664|9672.1|9662.1|13
1636646780000|2021-11-11 16:06:20|9673.5|9663.5|9673.9|9663.9|9674.3|9664.3|9672.6|9662.6|11
1636646790000|2021-11-11 16:06:30|9673.8|9663.8|9673.6|9663.6|9673.8|9663.8|9673|9663|8
1636646800000|2021-11-11 16:06:40|9673.5|9663.5|9673.3|9663.3|9673.5|9663.5|9673.3|9663.3|2
1636646810000|2021-11-11 16:06:50|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|1
1636646820000|2021-11-11 16:07:00|9673.4|9663.4|9673.6|9663.6|9673.6|9663.6|9673.1|9663.1|6
1636646830000|2021-11-11 16:07:10|9673.8|9663.8|9673.1|9663.1|9674.8|9664.8|9672.9|9662.9|11
1636646840000|2021-11-11 16:07:20|9672.5|9662.5|9669.3|9659.3|9672.5|9662.5|9668.9|9658.9|10
1636646850000|2021-11-11 16:07:30|9669.8|9659.8|9668.6|9658.6|9669.9|9659.9|9667.5|9657.5|13
1636646860000|2021-11-11 16:07:40|9668.4|9658.4|9667.5|9657.5|9668.6|9658.6|9667.1|9657.1|16
1636646870000|2021-11-11 16:07:50|9667.6|9657.6|9667.6|9657.6|9667.9|9657.9|9667|9657|10
1636646880000|2021-11-11 16:08:00|9667.5|9657.5|9664.3|9654.3|9667.5|9657.5|9664.3|9654.3|9
1636646890000|2021-11-11 16:08:10|9664.6|9654.6|9664.3|9654.3|9664.6|9654.6|9664.1|9654.1|3
1636646900000|2021-11-11 16:08:20|9665.1|9655.1|9663.5|9653.5|9665.1|9655.1|9663.5|9653.5|6
1636646910000|2021-11-11 16:08:30|9663.3|9653.3|9663.5|9653.5|9664.3|9654.3|9663.3|9653.3|7
1636646920000|2021-11-11 16:08:40|9664.5|9654.5|9663.6|9653.6|9664.5|9654.5|9663.6|9653.6|2
1636646930000|2021-11-11 16:08:50|9664.5|9654.5|9663.8|9653.8|9664.6|9654.6|9663.4|9653.4|9
1636646940000|2021-11-11 16:09:00|9663.6|9653.6|9662.8|9652.8|9663.8|9653.8|9661.9|9651.9|9
1636646950000|2021-11-11 16:09:10|9662.4|9652.4|9663.3|9653.3|9663.3|9653.3|9662.4|9652.4|3
1636646960000|2021-11-11 16:09:20|9663.8|9653.8|9663.6|9653.6|9664.3|9654.3|9662.6|9652.6|7
1636646970000|2021-11-11 16:09:30|9663.8|9653.8|9661|9651|9663.8|9653.8|9661|9651|3
1636646980000|2021-11-11 16:09:40|9660.1|9650.1|9658.5|9648.5|9660.1|9650.1|9658.5|9648.5|7
1636646990000|2021-11-11 16:09:50|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|1
1636647000000|2021-11-11 16:10:00|9658.8|9648.8|9654.9|9644.9|9658.8|9648.8|9654.9|9644.9|6
1636647010000|2021-11-11 16:10:10|9655|9645|9655.4|9645.4|9655.4|9645.4|9654.6|9644.6|6
1636647020000|2021-11-11 16:10:20|9655.5|9645.5|9656.4|9646.4|9657.6|9647.6|9655.5|9645.5|7
1636647030000|2021-11-11 16:10:30|9656.1|9646.1|9653.6|9643.6|9656.1|9646.1|9653.6|9643.6|3
1636647040000|2021-11-11 16:10:40|9654|9644|9654.1|9644.1|9654.5|9644.5|9654|9644|5
1636647050000|2021-11-11 16:10:50|9654.6|9644.6|9654.6|9644.6|9655.9|9645.9|9654.6|9644.6|3
1636647060000|2021-11-11 16:11:00|9654.9|9644.9|9654.9|9644.9|9654.9|9644.9|9654.9|9644.9|1
1636647070000|2021-11-11 16:11:10|9654.8|9644.8|9653.6|9643.6|9654.8|9644.8|9653.6|9643.6|4
1636647080000|2021-11-11 16:11:20|9653.5|9643.5|9653.6|9643.6|9653.6|9643.6|9653|9643|7
1636647090000|2021-11-11 16:11:30|9653.5|9643.5|9652.1|9642.1|9653.5|9643.5|9651.9|9641.9|6
1636647100000|2021-11-11 16:11:40|9652.3|9642.3|9652.3|9642.3|9652.5|9642.5|9652.3|9642.3|3
1636647110000|2021-11-11 16:11:50|9652.1|9642.1|9652.5|9642.5|9653|9643|9651.9|9641.9|6
1636647120000|2021-11-11 16:12:00|9652.4|9642.4|9653.6|9643.6|9654.5|9644.5|9652.4|9642.4|7
1636647130000|2021-11-11 16:12:10|9654|9644|9654.4|9644.4|9654.4|9644.4|9654|9644|4
1636647140000|2021-11-11 16:12:20|9654.6|9644.6|9654.8|9644.8|9654.8|9644.8|9654.6|9644.6|2
1636647150000|2021-11-11 16:12:30|9654.5|9644.5|9654|9644|9654.5|9644.5|9653.3|9643.3|9
1636647160000|2021-11-11 16:12:40|9654.3|9644.3|9653.9|9643.9|9654.8|9644.8|9653.9|9643.9|5
1636647170000|2021-11-11 16:12:50|9654.1|9644.1|9654.1|9644.1|9654.1|9644.1|9654.1|9644.1|1
1636647190000|2021-11-11 16:13:10|9653.9|9643.9|9652.1|9642.1|9653.9|9643.9|9651.8|9641.8|4
1636647200000|2021-11-11 16:13:20|9651.8|9641.8|9651.1|9641.1|9651.8|9641.8|9650.9|9640.9|4
1636647210000|2021-11-11 16:13:30|9650.9|9640.9|9649.9|9639.9|9650.9|9640.9|9649.8|9639.8|4
1636647220000|2021-11-11 16:13:40|9649.6|9639.6|9650.5|9640.5|9650.5|9640.5|9649.6|9639.6|3
1636647230000|2021-11-11 16:13:50|9649.4|9639.4|9652.1|9642.1|9652.1|9642.1|9649.4|9639.4|6
1636647240000|2021-11-11 16:14:00|9652.9|9642.9|9652.9|9642.9|9654.1|9644.1|9652.6|9642.6|8
1636647250000|2021-11-11 16:14:10|9652.6|9642.6|9651.9|9641.9|9652.6|9642.6|9651.8|9641.8|4
1636647260000|2021-11-11 16:14:20|9652.8|9642.8|9651.6|9641.6|9652.8|9642.8|9651.4|9641.4|6
1636647270000|2021-11-11 16:14:30|9651.1|9641.1|9651.5|9641.5|9651.8|9641.8|9651.1|9641.1|4
1636647280000|2021-11-11 16:14:40|9651.8|9641.8|9651.8|9641.8|9652.8|9642.8|9651.8|9641.8|5
1636647300000|2021-11-11 16:15:00|9651.6|9641.6|9649.8|9639.8|9652|9642|9649.6|9639.6|13
1636647310000|2021-11-11 16:15:10|9649.9|9639.9|9651.8|9641.8|9651.8|9641.8|9649.9|9639.9|7
1636647320000|2021-11-11 16:15:20|9652.3|9642.3|9653.6|9643.6|9653.6|9643.6|9652.3|9642.3|6
1636647330000|2021-11-11 16:15:30|9654.1|9644.1|9654.3|9644.3|9654.9|9644.9|9653.8|9643.8|12
1636647340000|2021-11-11 16:15:40|9654.8|9644.8|9655.8|9645.8|9656|9646|9654.8|9644.8|5
1636647350000|2021-11-11 16:15:50|9655.6|9645.6|9656.3|9646.3|9656.3|9646.3|9654.5|9644.5|5
1636647360000|2021-11-11 16:16:00|9656.5|9646.5|9656.4|9646.4|9657|9647|9656.1|9646.1|11
1636647370000|2021-11-11 16:16:10|9656.1|9646.1|9656|9646|9656.1|9646.1|9655.9|9645.9|3
1636647380000|2021-11-11 16:16:20|9656.3|9646.3|9654.1|9644.1|9656.8|9646.8|9654.1|9644.1|12
1636647390000|2021-11-11 16:16:30|9654.4|9644.4|9654.1|9644.1|9654.6|9644.6|9653.9|9643.9|7
1636647400000|2021-11-11 16:16:40|9653.9|9643.9|9654.4|9644.4|9654.6|9644.6|9653.9|9643.9|5
1636647410000|2021-11-11 16:16:50|9654.6|9644.6|9654.6|9644.6|9654.8|9644.8|9654|9644|6
1636647420000|2021-11-11 16:17:00|9654.1|9644.1|9654.4|9644.4|9654.4|9644.4|9654.1|9644.1|3
1636647430000|2021-11-11 16:17:10|9654.1|9644.1|9654.4|9644.4|9654.4|9644.4|9654.1|9644.1|2
1636647440000|2021-11-11 16:17:20|9654.1|9644.1|9654.9|9644.9|9655.1|9645.1|9653.8|9643.8|7
1636647450000|2021-11-11 16:17:30|9654.3|9644.3|9654.6|9644.6|9654.6|9644.6|9654.3|9644.3|2
1636647460000|2021-11-11 16:17:40|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1636647470000|2021-11-11 16:17:50|9654.6|9644.6|9655.6|9645.6|9655.9|9645.9|9654.3|9644.3|8
1636647480000|2021-11-11 16:18:00|9655.3|9645.3|9651.1|9641.1|9655.3|9645.3|9651.1|9641.1|9
1636647490000|2021-11-11 16:18:10|9650.9|9640.9|9650.5|9640.5|9650.9|9640.9|9650.4|9640.4|6
1636647500000|2021-11-11 16:18:20|9650.4|9640.4|9648.4|9638.4|9650.4|9640.4|9648.4|9638.4|9
1636647510000|2021-11-11 16:18:30|9648.1|9638.1|9648.4|9638.4|9648.4|9638.4|9648.1|9638.1|2
1636647520000|2021-11-11 16:18:40|9648.6|9638.6|9648.6|9638.6|9648.6|9638.6|9648.6|9638.6|1
1636647540000|2021-11-11 16:19:00|9648.4|9638.4|9648.4|9638.4|9648.4|9638.4|9648.4|9638.4|1
1636647550000|2021-11-11 16:19:10|9648.6|9638.6|9651.5|9641.5|9651.5|9641.5|9648.6|9638.6|5
1636647560000|2021-11-11 16:19:20|9651.3|9641.3|9651.3|9641.3|9651.4|9641.4|9651.3|9641.3|3
1636647570000|2021-11-11 16:19:30|9650.9|9640.9|9649.6|9639.6|9650.9|9640.9|9649.4|9639.4|6
1636647580000|2021-11-11 16:19:40|9649.4|9639.4|9649.6|9639.6|9650|9640|9649.4|9639.4|5
1636647590000|2021-11-11 16:19:50|9649.4|9639.4|9650.1|9640.1|9650.1|9640.1|9648.8|9638.8|7
1636647600000|2021-11-11 16:20:00|9650.4|9640.4|9650.1|9640.1|9650.6|9640.6|9649.9|9639.9|6
1636647610000|2021-11-11 16:20:10|9651|9641|9649.9|9639.9|9651|9641|9649.9|9639.9|2
1636647620000|2021-11-11 16:20:20|9650.1|9640.1|9651.4|9641.4|9651.4|9641.4|9650.1|9640.1|3
1636647630000|2021-11-11 16:20:30|9651.6|9641.6|9653.8|9643.8|9653.9|9643.9|9651.6|9641.6|10
1636647640000|2021-11-11 16:20:40|9654|9644|9655.8|9645.8|9656.3|9646.3|9654|9644|9
1636647650000|2021-11-11 16:20:50|9655.3|9645.3|9656.4|9646.4|9656.4|9646.4|9655.3|9645.3|4
1636647660000|2021-11-11 16:21:00|9656.1|9646.1|9654.4|9644.4|9656.1|9646.1|9654.1|9644.1|6
1636647670000|2021-11-11 16:21:10|9654.6|9644.6|9656|9646|9656|9646|9654.6|9644.6|9
1636647680000|2021-11-11 16:21:20|9655.8|9645.8|9655.6|9645.6|9655.8|9645.8|9654.9|9644.9|5
1636647690000|2021-11-11 16:21:30|9656.5|9646.5|9658|9648|9658|9648|9655.4|9645.4|6
1636647700000|2021-11-11 16:21:40|9658.4|9648.4|9658.6|9648.6|9659|9649|9658.1|9648.1|12
1636647710000|2021-11-11 16:21:50|9658.4|9648.4|9658.6|9648.6|9658.6|9648.6|9658.3|9648.3|4
1636647720000|2021-11-11 16:22:00|9658.9|9648.9|9658.6|9648.6|9659.5|9649.5|9658.5|9648.5|10
1636647730000|2021-11-11 16:22:10|9658.8|9648.8|9659.3|9649.3|9659.3|9649.3|9658.8|9648.8|3
1636647740000|2021-11-11 16:22:20|9659|9649|9660.6|9650.6|9660.6|9650.6|9658.8|9648.8|6
1636647750000|2021-11-11 16:22:30|9660.9|9650.9|9661|9651|9661|9651|9660.9|9650.9|2
1636647760000|2021-11-11 16:22:40|9660.9|9650.9|9658.4|9648.4|9660.9|9650.9|9658.4|9648.4|7
1636647770000|2021-11-11 16:22:50|9658.1|9648.1|9659.1|9649.1|9659.1|9649.1|9657.8|9647.8|6
1636647780000|2021-11-11 16:23:00|9658.9|9648.9|9659.1|9649.1|9659.1|9649.1|9657.9|9647.9|7
1636647790000|2021-11-11 16:23:10|9659.4|9649.4|9659.6|9649.6|9659.6|9649.6|9659.1|9649.1|4
1636647800000|2021-11-11 16:23:20|9659.9|9649.9|9657.3|9647.3|9659.9|9649.9|9657.3|9647.3|6
1636647810000|2021-11-11 16:23:30|9657.5|9647.5|9660.4|9650.4|9660.4|9650.4|9657.5|9647.5|7
1636647820000|2021-11-11 16:23:40|9660.1|9650.1|9658.4|9648.4|9660.1|9650.1|9658.3|9648.3|7
1636647830000|2021-11-11 16:23:50|9658.8|9648.8|9659.8|9649.8|9660.4|9650.4|9658.8|9648.8|9
1636647840000|2021-11-11 16:24:00|9660|9650|9660.3|9650.3|9661.6|9651.6|9659.9|9649.9|10
1636647850000|2021-11-11 16:24:10|9661.4|9651.4|9661.5|9651.5|9661.5|9651.5|9661.4|9651.4|2
1636647870000|2021-11-11 16:24:30|9662.3|9652.3|9659.5|9649.5|9662.3|9652.3|9659.5|9649.5|2
1636647880000|2021-11-11 16:24:40|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|1
1636647890000|2021-11-11 16:24:50|9654.8|9644.8|9655.3|9645.3|9655.3|9645.3|9654.8|9644.8|2
1636647900000|2021-11-11 16:25:00|9655|9645|9654.6|9644.6|9655.1|9645.1|9654.6|9644.6|5
1636647910000|2021-11-11 16:25:10|9654.5|9644.5|9654.6|9644.6|9654.6|9644.6|9654.5|9644.5|2
1636647920000|2021-11-11 16:25:20|9654|9644|9653.1|9643.1|9654|9644|9652.5|9642.5|8
1636647930000|2021-11-11 16:25:30|9652.9|9642.9|9653.6|9643.6|9653.9|9643.9|9652.9|9642.9|3
1636647940000|2021-11-11 16:25:40|9653.9|9643.9|9654.3|9644.3|9654.3|9644.3|9653.9|9643.9|2
1636647960000|2021-11-11 16:26:00|9654.4|9644.4|9653.1|9643.1|9655.6|9645.6|9653.1|9643.1|10
1636647970000|2021-11-11 16:26:10|9653.3|9643.3|9653.9|9643.9|9653.9|9643.9|9653.3|9643.3|2
1636647980000|2021-11-11 16:26:20|9653.6|9643.6|9652.9|9642.9|9653.6|9643.6|9652.5|9642.5|8
1636647990000|2021-11-11 16:26:30|9652.6|9642.6|9650.3|9640.3|9652.6|9642.6|9650|9640|6
1636648000000|2021-11-11 16:26:40|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|1
1636648010000|2021-11-11 16:26:50|9649.4|9639.4|9649.4|9639.4|9649.6|9639.6|9649.4|9639.4|3
1636648020000|2021-11-11 16:27:00|9649.1|9639.1|9648.3|9638.3|9649.4|9639.4|9648.1|9638.1|6
1636648030000|2021-11-11 16:27:10|9648|9638|9645.3|9635.3|9648.3|9638.3|9644.6|9634.6|13
1636648040000|2021-11-11 16:27:20|9644.9|9634.9|9645.8|9635.8|9645.8|9635.8|9644.6|9634.6|5
1636648050000|2021-11-11 16:27:30|9644.8|9634.8|9644.3|9634.3|9644.8|9634.8|9644.1|9634.1|5
1636648060000|2021-11-11 16:27:40|9644.5|9634.5|9644.5|9634.5|9645.6|9635.6|9644.3|9634.3|6
1636648070000|2021-11-11 16:27:50|9645.8|9635.8|9646.3|9636.3|9646.3|9636.3|9645.6|9635.6|6
1636648080000|2021-11-11 16:28:00|9646|9636|9646.6|9636.6|9646.6|9636.6|9645.6|9635.6|6
1636648090000|2021-11-11 16:28:10|9646.4|9636.4|9645.8|9635.8|9646.5|9636.5|9645|9635|12
1636648100000|2021-11-11 16:28:20|9645.9|9635.9|9648.6|9638.6|9649.8|9639.8|9645.9|9635.9|7
1636648110000|2021-11-11 16:28:30|9648.4|9638.4|9648.9|9638.9|9648.9|9638.9|9648.4|9638.4|3
1636648120000|2021-11-11 16:28:40|9648.4|9638.4|9649.5|9639.5|9650.9|9640.9|9648.1|9638.1|15
1636648130000|2021-11-11 16:28:50|9649.8|9639.8|9649.8|9639.8|9649.9|9639.9|9648.8|9638.8|6
1636648140000|2021-11-11 16:29:00|9649.3|9639.3|9649.6|9639.6|9649.6|9639.6|9649.3|9639.3|2
1636648150000|2021-11-11 16:29:10|9650.4|9640.4|9650.9|9640.9|9651.4|9641.4|9650.4|9640.4|5
1636648160000|2021-11-11 16:29:20|9651.4|9641.4|9651.3|9641.3|9651.4|9641.4|9650.8|9640.8|8
1636648170000|2021-11-11 16:29:30|9651|9641|9651|9641|9651|9641|9651|9641|1
1636648180000|2021-11-11 16:29:40|9651.8|9641.8|9651.3|9641.3|9651.8|9641.8|9651.3|9641.3|2
1636648190000|2021-11-11 16:29:50|9651.4|9641.4|9653|9643|9653|9643|9651.4|9641.4|15
1636648200000|2021-11-11 16:30:00|9653.3|9643.3|9651.9|9641.9|9653.4|9643.4|9651.6|9641.6|7
1636648210000|2021-11-11 16:30:10|9651.8|9641.8|9647.3|9637.3|9652.1|9642.1|9647.3|9637.3|11
1636648220000|2021-11-11 16:30:20|9647.6|9637.6|9648.1|9638.1|9648.1|9638.1|9647|9637|12
1636648230000|2021-11-11 16:30:30|9647.9|9637.9|9647.8|9637.8|9647.9|9637.9|9646.9|9636.9|6
1636648240000|2021-11-11 16:30:40|9647.4|9637.4|9647.8|9637.8|9648.4|9638.4|9647|9637|12
1636648250000|2021-11-11 16:30:50|9647.6|9637.6|9648.9|9638.9|9648.9|9638.9|9647.1|9637.1|8
1636648260000|2021-11-11 16:31:00|9648.8|9638.8|9649.4|9639.4|9649.4|9639.4|9648.3|9638.3|14
1636648270000|2021-11-11 16:31:10|9649.1|9639.1|9650.1|9640.1|9650.1|9640.1|9649.1|9639.1|3
1636648280000|2021-11-11 16:31:20|9650.9|9640.9|9651.8|9641.8|9652.6|9642.6|9650.4|9640.4|16
1636648290000|2021-11-11 16:31:30|9652.1|9642.1|9651.9|9641.9|9652.3|9642.3|9651.1|9641.1|7
1636648300000|2021-11-11 16:31:40|9652.1|9642.1|9649.4|9639.4|9652.9|9642.9|9648.6|9638.6|12
1636648310000|2021-11-11 16:31:50|9647.9|9637.9|9648.6|9638.6|9649.1|9639.1|9647.4|9637.4|10
1636648320000|2021-11-11 16:32:00|9648.5|9638.5|9647.3|9637.3|9648.5|9638.5|9647.3|9637.3|9
1636648330000|2021-11-11 16:32:10|9647.4|9637.4|9650.6|9640.6|9650.6|9640.6|9647.4|9637.4|5
1636648340000|2021-11-11 16:32:20|9651.5|9641.5|9650.8|9640.8|9651.5|9641.5|9649.3|9639.3|6
1636648350000|2021-11-11 16:32:30|9650.9|9640.9|9651.6|9641.6|9652.1|9642.1|9650.9|9640.9|5
1636648360000|2021-11-11 16:32:40|9651.8|9641.8|9651.8|9641.8|9652.9|9642.9|9651.8|9641.8|4
1636648370000|2021-11-11 16:32:50|9651.1|9641.1|9654.4|9644.4|9655.1|9645.1|9651.1|9641.1|12
1636648380000|2021-11-11 16:33:00|9654|9644|9651.1|9641.1|9654|9644|9651.1|9641.1|6
1636648390000|2021-11-11 16:33:10|9650.8|9640.8|9648.9|9638.9|9650.8|9640.8|9648.9|9638.9|7
1636648400000|2021-11-11 16:33:20|9648.6|9638.6|9648.4|9638.4|9649.5|9639.5|9648.1|9638.1|6
1636648410000|2021-11-11 16:33:30|9648.5|9638.5|9649.8|9639.8|9649.8|9639.8|9647.6|9637.6|7
1636648420000|2021-11-11 16:33:40|9649.6|9639.6|9648.4|9638.4|9649.6|9639.6|9644.9|9634.9|12
1636648430000|2021-11-11 16:33:50|9648.1|9638.1|9650.9|9640.9|9651.1|9641.1|9648.1|9638.1|10
1636648440000|2021-11-11 16:34:00|9651|9641|9652|9642|9652.9|9642.9|9651|9641|8
1636648450000|2021-11-11 16:34:10|9651.6|9641.6|9649.1|9639.1|9652.1|9642.1|9649.1|9639.1|11
1636648460000|2021-11-11 16:34:20|9649.3|9639.3|9650.6|9640.6|9651.5|9641.5|9649.3|9639.3|11
1636648470000|2021-11-11 16:34:30|9650|9640|9650.6|9640.6|9650.9|9640.9|9649.4|9639.4|5
1636648480000|2021-11-11 16:34:40|9650.3|9640.3|9650.1|9640.1|9650.9|9640.9|9649.4|9639.4|12
1636648490000|2021-11-11 16:34:50|9650.4|9640.4|9650.9|9640.9|9650.9|9640.9|9650.1|9640.1|8
1636648500000|2021-11-11 16:35:00|9651.5|9641.5|9651.5|9641.5|9651.5|9641.5|9650.1|9640.1|6
1636648510000|2021-11-11 16:35:10|9651.6|9641.6|9654.5|9644.5|9654.9|9644.9|9651.6|9641.6|10
1636648520000|2021-11-11 16:35:20|9654.1|9644.1|9656.8|9646.8|9656.8|9646.8|9653.9|9643.9|12
1636648530000|2021-11-11 16:35:30|9656.6|9646.6|9654.6|9644.6|9656.6|9646.6|9653.6|9643.6|7
1636648540000|2021-11-11 16:35:40|9654.3|9644.3|9653.4|9643.4|9655.1|9645.1|9653.4|9643.4|9
1636648550000|2021-11-11 16:35:50|9653.6|9643.6|9655.1|9645.1|9655.1|9645.1|9653.6|9643.6|5
1636648560000|2021-11-11 16:36:00|9655|9645|9655.1|9645.1|9655.1|9645.1|9655|9645|2
1636648570000|2021-11-11 16:36:10|9655.6|9645.6|9656.9|9646.9|9658.6|9648.6|9655.6|9645.6|14
1636648580000|2021-11-11 16:36:20|9657.1|9647.1|9659.5|9649.5|9659.5|9649.5|9657.1|9647.1|13
1636648590000|2021-11-11 16:36:30|9659.4|9649.4|9658.3|9648.3|9660.1|9650.1|9658.3|9648.3|5
1636648600000|2021-11-11 16:36:40|9658.1|9648.1|9659.8|9649.8|9659.8|9649.8|9657.3|9647.3|8
1636648610000|2021-11-11 16:36:50|9659.1|9649.1|9660|9650|9660.3|9650.3|9659|9649|13
1636648620000|2021-11-11 16:37:00|9660.3|9650.3|9659.3|9649.3|9660.3|9650.3|9658.5|9648.5|8
1636648630000|2021-11-11 16:37:10|9659|9649|9659.4|9649.4|9660.8|9650.8|9659|9649|9
1636648640000|2021-11-11 16:37:20|9659.6|9649.6|9660.1|9650.1|9660.1|9650.1|9658.8|9648.8|8
1636648650000|2021-11-11 16:37:30|9660.3|9650.3|9657.9|9647.9|9660.6|9650.6|9657.9|9647.9|9
1636648660000|2021-11-11 16:37:40|9658|9648|9658.9|9648.9|9659.6|9649.6|9658|9648|4
1636648670000|2021-11-11 16:37:50|9659|9649|9658.9|9648.9|9659.5|9649.5|9658.9|9648.9|4
1636648680000|2021-11-11 16:38:00|9658.6|9648.6|9658.9|9648.9|9659.4|9649.4|9657.3|9647.3|11
1636648690000|2021-11-11 16:38:10|9659.1|9649.1|9656.8|9646.8|9659.1|9649.1|9656.6|9646.6|16
1636648700000|2021-11-11 16:38:20|9656.6|9646.6|9655.3|9645.3|9656.6|9646.6|9655.3|9645.3|7
1636648710000|2021-11-11 16:38:30|9655|9645|9655.4|9645.4|9655.4|9645.4|9654.6|9644.6|9
1636648720000|2021-11-11 16:38:40|9655.1|9645.1|9655.1|9645.1|9655.4|9645.4|9655.1|9645.1|3
1636648730000|2021-11-11 16:38:50|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|1
1636648740000|2021-11-11 16:39:00|9654.4|9644.4|9652.6|9642.6|9654.4|9644.4|9652.4|9642.4|6
1636648750000|2021-11-11 16:39:10|9652.5|9642.5|9651.4|9641.4|9652.8|9642.8|9649.3|9639.3|9
1636648760000|2021-11-11 16:39:20|9649.9|9639.9|9649.5|9639.5|9651.1|9641.1|9648.8|9638.8|8
1636648770000|2021-11-11 16:39:30|9649.8|9639.8|9651.6|9641.6|9651.9|9641.9|9649.5|9639.5|8
1636648780000|2021-11-11 16:39:40|9652.4|9642.4|9653.3|9643.3|9654.1|9644.1|9652.4|9642.4|9
1636648790000|2021-11-11 16:39:50|9653|9643|9651.9|9641.9|9654.4|9644.4|9651.9|9641.9|9
1636648800000|2021-11-11 16:40:00|9652.3|9642.3|9652.9|9642.9|9653.9|9643.9|9652.3|9642.3|9
1636648810000|2021-11-11 16:40:10|9653.1|9643.1|9654.4|9644.4|9654.4|9644.4|9652.4|9642.4|8
1636648820000|2021-11-11 16:40:20|9654.1|9644.1|9654.1|9644.1|9655.4|9645.4|9653.6|9643.6|11
1636648830000|2021-11-11 16:40:30|9653.9|9643.9|9653|9643|9654.8|9644.8|9653|9643|10
1636648840000|2021-11-11 16:40:40|9653.1|9643.1|9654.1|9644.1|9654.1|9644.1|9653.1|9643.1|5
1636648850000|2021-11-11 16:40:50|9654.3|9644.3|9653.4|9643.4|9654.5|9644.5|9653.4|9643.4|6
1636648860000|2021-11-11 16:41:00|9652.6|9642.6|9652.1|9642.1|9653.5|9643.5|9651.8|9641.8|10
1636648870000|2021-11-11 16:41:10|9652.4|9642.4|9652.4|9642.4|9652.4|9642.4|9652.4|9642.4|1
1636648880000|2021-11-11 16:41:20|9653.1|9643.1|9651.3|9641.3|9653.1|9643.1|9651.3|9641.3|5
1636648890000|2021-11-11 16:41:30|9651|9641|9649.8|9639.8|9651.1|9641.1|9649.8|9639.8|6
1636648900000|2021-11-11 16:41:40|9650|9640|9649.5|9639.5|9650|9640|9649.5|9639.5|3
1636648910000|2021-11-11 16:41:50|9648.6|9638.6|9649.1|9639.1|9649.1|9639.1|9648.6|9638.6|2
1636648920000|2021-11-11 16:42:00|9649.3|9639.3|9649.9|9639.9|9649.9|9639.9|9649.3|9639.3|2
1636648930000|2021-11-11 16:42:10|9650|9640|9649.6|9639.6|9650|9640|9648.5|9638.5|7
1636648940000|2021-11-11 16:42:20|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|1
1636648950000|2021-11-11 16:42:30|9649.5|9639.5|9649.8|9639.8|9649.8|9639.8|9649.5|9639.5|2
1636648960000|2021-11-11 16:42:40|9649.5|9639.5|9649.8|9639.8|9649.8|9639.8|9649.5|9639.5|2
1636648980000|2021-11-11 16:43:00|9649.5|9639.5|9649.3|9639.3|9649.8|9639.8|9648.9|9638.9|5
1636648990000|2021-11-11 16:43:10|9649.5|9639.5|9648.8|9638.8|9650.8|9640.8|9648.8|9638.8|3
1636649000000|2021-11-11 16:43:20|9648|9638|9647.9|9637.9|9648|9638|9647.9|9637.9|2
1636649010000|2021-11-11 16:43:30|9647.3|9637.3|9646.3|9636.3|9647.3|9637.3|9646.3|9636.3|7
1636649020000|2021-11-11 16:43:40|9646.5|9636.5|9649.4|9639.4|9649.8|9639.8|9646.5|9636.5|14
1636649030000|2021-11-11 16:43:50|9649.3|9639.3|9648.4|9638.4|9649.3|9639.3|9647.3|9637.3|12
1636649040000|2021-11-11 16:44:00|9647.9|9637.9|9650.1|9640.1|9651.9|9641.9|9647.9|9637.9|17
1636649050000|2021-11-11 16:44:10|9650.8|9640.8|9651.1|9641.1|9651.8|9641.8|9650.1|9640.1|16
1636649060000|2021-11-11 16:44:20|9650.9|9640.9|9650.6|9640.6|9650.9|9640.9|9649.9|9639.9|6
1636649070000|2021-11-11 16:44:30|9651.1|9641.1|9651.1|9641.1|9652.4|9642.4|9650|9640|15
1636649080000|2021-11-11 16:44:40|9650.9|9640.9|9650.5|9640.5|9650.9|9640.9|9649.3|9639.3|9
1636649090000|2021-11-11 16:44:50|9650.4|9640.4|9649.8|9639.8|9650.4|9640.4|9649.4|9639.4|8
1636649100000|2021-11-11 16:45:00|9650|9640|9652.4|9642.4|9652.4|9642.4|9650|9640|11
1636649110000|2021-11-11 16:45:10|9652.1|9642.1|9651.9|9641.9|9652.3|9642.3|9651.5|9641.5|9
1636649120000|2021-11-11 16:45:20|9651.8|9641.8|9649.9|9639.9|9651.9|9641.9|9649.9|9639.9|9
1636649130000|2021-11-11 16:45:30|9648.8|9638.8|9644.9|9634.9|9648.8|9638.8|9644.8|9634.8|15
1636649140000|2021-11-11 16:45:40|9644.6|9634.6|9643.3|9633.3|9644.6|9634.6|9643|9633|14
1636649150000|2021-11-11 16:45:50|9643|9633|9643.1|9633.1|9643.5|9633.5|9642.4|9632.4|5
1636649160000|2021-11-11 16:46:00|9642.9|9632.9|9638|9628|9643.6|9633.6|9637.1|9627.1|17
1636649170000|2021-11-11 16:46:10|9637.1|9627.1|9638|9628|9638.4|9628.4|9636.6|9626.6|8
1636649180000|2021-11-11 16:46:20|9637.9|9627.9|9637.8|9627.8|9637.9|9627.9|9636.1|9626.1|8
1636649190000|2021-11-11 16:46:30|9636.8|9626.8|9633.9|9623.9|9636.8|9626.8|9633.6|9623.6|12
1636649200000|2021-11-11 16:46:40|9634.4|9624.4|9632.4|9622.4|9635.6|9625.6|9632.4|9622.4|18
1636649210000|2021-11-11 16:46:50|9632.6|9622.6|9633.5|9623.5|9633.5|9623.5|9630.6|9620.6|12
1636649220000|2021-11-11 16:47:00|9633.8|9623.8|9633.3|9623.3|9636.4|9626.4|9633.3|9623.3|22
1636649230000|2021-11-11 16:47:10|9633|9623|9633.3|9623.3|9633.9|9623.9|9632.8|9622.8|8
1636649240000|2021-11-11 16:47:20|9633.5|9623.5|9633.5|9623.5|9634|9624|9633|9623|9
1636649250000|2021-11-11 16:47:30|9634.4|9624.4|9633.1|9623.1|9634.4|9624.4|9632.1|9622.1|12
1636649260000|2021-11-11 16:47:40|9632.9|9622.9|9631.4|9621.4|9633.1|9623.1|9631|9621|13
1636649270000|2021-11-11 16:47:50|9632.3|9622.3|9634|9624|9634.4|9624.4|9631.4|9621.4|22
1636649280000|2021-11-11 16:48:00|9633.8|9623.8|9636.5|9626.5|9636.5|9626.5|9632.6|9622.6|9
1636649290000|2021-11-11 16:48:10|9636.6|9626.6|9636.1|9626.1|9637.8|9627.8|9635.9|9625.9|11
1636649300000|2021-11-11 16:48:20|9636.4|9626.4|9636.3|9626.3|9637|9627|9635.5|9625.5|11
1636649310000|2021-11-11 16:48:30|9636.4|9626.4|9634.5|9624.5|9636.4|9626.4|9634.5|9624.5|11
1636649320000|2021-11-11 16:48:40|9634.3|9624.3|9632.9|9622.9|9634.3|9624.3|9632.9|9622.9|16
1636649330000|2021-11-11 16:48:50|9633.1|9623.1|9634.4|9624.4|9634.4|9624.4|9632.9|9622.9|4
1636649340000|2021-11-11 16:49:00|9634|9624|9634.1|9624.1|9634.1|9624.1|9633.6|9623.6|4
1636649350000|2021-11-11 16:49:10|9633.8|9623.8|9634.3|9624.3|9634.4|9624.4|9633.8|9623.8|5
1636649360000|2021-11-11 16:49:20|9633.9|9623.9|9634.3|9624.3|9634.4|9624.4|9633.9|9623.9|4
1636649370000|2021-11-11 16:49:30|9634.4|9624.4|9634.6|9624.6|9634.6|9624.6|9634.4|9624.4|2
1636649380000|2021-11-11 16:49:40|9634.4|9624.4|9634|9624|9634.4|9624.4|9633.8|9623.8|5
1636649390000|2021-11-11 16:49:50|9633.8|9623.8|9633.9|9623.9|9633.9|9623.9|9633.5|9623.5|4
1636649400000|2021-11-11 16:50:00|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9630.8|9620.8|13
1636649410000|2021-11-11 16:50:10|9632.9|9622.9|9634|9624|9634|9624|9632.9|9622.9|5
1636649420000|2021-11-11 16:50:20|9634.4|9624.4|9635.6|9625.6|9635.8|9625.8|9634.4|9624.4|6
1636649430000|2021-11-11 16:50:30|9635.3|9625.3|9636.6|9626.6|9636.6|9626.6|9635.3|9625.3|7
1636649440000|2021-11-11 16:50:40|9637.1|9627.1|9637.4|9627.4|9637.4|9627.4|9637.1|9627.1|4
1636649450000|2021-11-11 16:50:50|9637.5|9627.5|9638.8|9628.8|9638.8|9628.8|9637.5|9627.5|4
1636649460000|2021-11-11 16:51:00|9639|9629|9638|9628|9639.6|9629.6|9638|9628|6
1636649470000|2021-11-11 16:51:10|9637.6|9627.6|9637.3|9627.3|9637.6|9627.6|9637.1|9627.1|3
1636649480000|2021-11-11 16:51:20|9637.6|9627.6|9637.9|9627.9|9639.1|9629.1|9637.6|9627.6|8
1636649490000|2021-11-11 16:51:30|9638.4|9628.4|9638.5|9628.5|9638.5|9628.5|9638.4|9628.4|2
1636649500000|2021-11-11 16:51:40|9638.6|9628.6|9638.8|9628.8|9638.8|9628.8|9638.6|9628.6|2
1636649510000|2021-11-11 16:51:50|9638.6|9628.6|9637.3|9627.3|9638.6|9628.6|9637.3|9627.3|3
1636649520000|2021-11-11 16:52:00|9637.5|9627.5|9638.4|9628.4|9638.4|9628.4|9637|9627|5
1636649530000|2021-11-11 16:52:10|9638.3|9628.3|9639.4|9629.4|9639.4|9629.4|9638.3|9628.3|3
1636649540000|2021-11-11 16:52:20|9638.9|9628.9|9640.4|9630.4|9641.1|9631.1|9638.4|9628.4|11
1636649550000|2021-11-11 16:52:30|9640.3|9630.3|9643.6|9633.6|9643.6|9633.6|9639.8|9629.8|17
1636649560000|2021-11-11 16:52:40|9641.6|9631.6|9642.1|9632.1|9642.4|9632.4|9640.9|9630.9|7
1636649570000|2021-11-11 16:52:50|9641.9|9631.9|9642.4|9632.4|9642.4|9632.4|9641.9|9631.9|3
1636649580000|2021-11-11 16:53:00|9642.5|9632.5|9642.8|9632.8|9643.1|9633.1|9642.5|9632.5|3
1636649590000|2021-11-11 16:53:10|9642|9632|9642.3|9632.3|9642.5|9632.5|9642|9632|3
1636649600000|2021-11-11 16:53:20|9642.5|9632.5|9641.9|9631.9|9643|9633|9641|9631|12
1636649620000|2021-11-11 16:53:40|9642.1|9632.1|9642.8|9632.8|9643.1|9633.1|9642.1|9632.1|9
1636649630000|2021-11-11 16:53:50|9642.1|9632.1|9642.5|9632.5|9642.5|9632.5|9642.1|9632.1|5
1636649640000|2021-11-11 16:54:00|9642.6|9632.6|9643.6|9633.6|9643.6|9633.6|9642|9632|15
1636649650000|2021-11-11 16:54:10|9642.6|9632.6|9643.8|9633.8|9644.4|9634.4|9642.6|9632.6|21
1636649660000|2021-11-11 16:54:20|9644|9634|9642.4|9632.4|9644|9634|9641.9|9631.9|12
1636649670000|2021-11-11 16:54:30|9641.9|9631.9|9642.1|9632.1|9642.5|9632.5|9641.9|9631.9|4
1636649680000|2021-11-11 16:54:40|9642.3|9632.3|9642.8|9632.8|9642.8|9632.8|9642.3|9632.3|5
1636649700000|2021-11-11 16:55:00|9643|9633|9644.1|9634.1|9644.9|9634.9|9643|9633|13
1636649710000|2021-11-11 16:55:10|9644.5|9634.5|9644|9634|9644.8|9634.8|9644|9634|4
1636649720000|2021-11-11 16:55:20|9643.9|9633.9|9642.6|9632.6|9643.9|9633.9|9641.9|9631.9|16
1636649730000|2021-11-11 16:55:30|9642.4|9632.4|9643.3|9633.3|9643.5|9633.5|9642.1|9632.1|11
1636649740000|2021-11-11 16:55:40|9643.1|9633.1|9643.5|9633.5|9643.5|9633.5|9641.6|9631.6|9
1636649750000|2021-11-11 16:55:50|9643.1|9633.1|9643|9633|9644|9634|9642.6|9632.6|13
1636649760000|2021-11-11 16:56:00|9642.8|9632.8|9643.9|9633.9|9643.9|9633.9|9642.4|9632.4|16
1636649770000|2021-11-11 16:56:10|9644|9634|9644|9634|9644|9634|9644|9634|1
1636649780000|2021-11-11 16:56:20|9644.3|9634.3|9642.9|9632.9|9644.3|9634.3|9642.9|9632.9|5
1636649790000|2021-11-11 16:56:30|9642.4|9632.4|9641.1|9631.1|9642.8|9632.8|9640.9|9630.9|14
1636649800000|2021-11-11 16:56:40|9640.9|9630.9|9642.6|9632.6|9642.6|9632.6|9640.9|9630.9|11
1636649810000|2021-11-11 16:56:50|9642.8|9632.8|9642.3|9632.3|9642.8|9632.8|9642|9632|7
1636649820000|2021-11-11 16:57:00|9642|9632|9642|9632|9642.3|9632.3|9642|9632|7
1636649830000|2021-11-11 16:57:10|9642.3|9632.3|9642.5|9632.5|9642.9|9632.9|9642|9632|24
1636649840000|2021-11-11 16:57:20|9642.9|9632.9|9641.8|9631.8|9643|9633|9641.8|9631.8|13
1636649850000|2021-11-11 16:57:30|9640.8|9630.8|9640.6|9630.6|9641|9631|9640.6|9630.6|3
1636649860000|2021-11-11 16:57:40|9640.3|9630.3|9640.4|9630.4|9640.4|9630.4|9639.9|9629.9|3
1636649870000|2021-11-11 16:57:50|9640.1|9630.1|9640.6|9630.6|9640.9|9630.9|9639.5|9629.5|9
1636649880000|2021-11-11 16:58:00|9640.5|9630.5|9641.6|9631.6|9642|9632|9640.5|9630.5|7
1636649890000|2021-11-11 16:58:10|9641.3|9631.3|9639.9|9629.9|9641.3|9631.3|9639.9|9629.9|10
1636649900000|2021-11-11 16:58:20|9640|9630|9640.5|9630.5|9640.8|9630.8|9639.9|9629.9|6
1636649910000|2021-11-11 16:58:30|9640.8|9630.8|9639.9|9629.9|9640.8|9630.8|9639.9|9629.9|3
1636649920000|2021-11-11 16:58:40|9640|9630|9642.5|9632.5|9642.5|9632.5|9640|9630|5
1636649930000|2021-11-11 16:58:50|9642.8|9632.8|9643.9|9633.9|9644|9634|9642.8|9632.8|9
1636649940000|2021-11-11 16:59:00|9643.5|9633.5|9647|9637|9647|9637|9643.5|9633.5|13
1636649950000|2021-11-11 16:59:10|9647.4|9637.4|9648.3|9638.3|9648.8|9638.8|9646.8|9636.8|11
1636649960000|2021-11-11 16:59:20|9648.1|9638.1|9645.3|9635.3|9648.5|9638.5|9645|9635|20
1636649970000|2021-11-11 16:59:30|9644.1|9634.1|9648.1|9638.1|9648.1|9638.1|9644.1|9634.1|12
1636649980000|2021-11-11 16:59:40|9648.3|9638.3|9646.4|9636.4|9648.3|9638.3|9646.4|9636.4|15
1636649990000|2021-11-11 16:59:50|9645|9635|9647.1|9637.1|9647.4|9637.4|9644.4|9634.4|22
1636650000000|2021-11-11 17:00:00|9646.9|9636.9|9647.4|9637.4|9647.6|9637.6|9646.6|9636.6|5
1636650010000|2021-11-11 17:00:10|9647.1|9637.1|9647.1|9637.1|9647.1|9637.1|9647.1|9637.1|1
1636650020000|2021-11-11 17:00:20|9647.3|9637.3|9648.3|9638.3|9648.8|9638.8|9647.3|9637.3|4
1636650030000|2021-11-11 17:00:30|9647.5|9637.5|9647.1|9637.1|9647.6|9637.6|9646.1|9636.1|7
1636650040000|2021-11-11 17:00:40|9646.6|9636.6|9645.5|9635.5|9646.6|9636.6|9645.5|9635.5|7
1636650050000|2021-11-11 17:00:50|9645.3|9635.3|9643.4|9633.4|9645.3|9635.3|9643|9633|9
1636650060000|2021-11-11 17:01:00|9643.1|9633.1|9643.1|9633.1|9643.1|9633.1|9643.1|9633.1|1
1636650080000|2021-11-11 17:01:20|9643|9633|9641.4|9631.4|9643|9633|9641.4|9631.4|2
1636650090000|2021-11-11 17:01:30|9640.6|9630.6|9641.4|9631.4|9641.5|9631.5|9640.6|9630.6|6
1636650100000|2021-11-11 17:01:40|9641.5|9631.5|9642.1|9632.1|9642.1|9632.1|9641.5|9631.5|2
1636650110000|2021-11-11 17:01:50|9641.6|9631.6|9641.4|9631.4|9642.4|9632.4|9639.5|9629.5|12
1636650120000|2021-11-11 17:02:00|9641|9631|9640.9|9630.9|9641.4|9631.4|9640.9|9630.9|7
1636650130000|2021-11-11 17:02:10|9641.1|9631.1|9640.6|9630.6|9641.8|9631.8|9640.5|9630.5|6
1636650140000|2021-11-11 17:02:20|9640.9|9630.9|9639.6|9629.6|9641|9631|9639.1|9629.1|7
1636650150000|2021-11-11 17:02:30|9639.3|9629.3|9638.6|9628.6|9640|9630|9638.6|9628.6|10
1636650160000|2021-11-11 17:02:40|9638.9|9628.9|9640.9|9630.9|9641.3|9631.3|9638.9|9628.9|9
1636650170000|2021-11-11 17:02:50|9640.6|9630.6|9640.3|9630.3|9640.6|9630.6|9639.9|9629.9|3
1636650180000|2021-11-11 17:03:00|9639.9|9629.9|9641|9631|9641|9631|9639.6|9629.6|8
1636650190000|2021-11-11 17:03:10|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|1
1636650200000|2021-11-11 17:03:20|9641|9631|9639.9|9629.9|9641|9631|9639.9|9629.9|4
1636650220000|2021-11-11 17:03:40|9640|9630|9639.9|9629.9|9641.1|9631.1|9639.6|9629.6|9
1636650230000|2021-11-11 17:03:50|9640|9630|9638.4|9628.4|9640|9630|9638.4|9628.4|6
1636650240000|2021-11-11 17:04:00|9638.5|9628.5|9638.1|9628.1|9638.5|9628.5|9637.6|9627.6|11
1636650250000|2021-11-11 17:04:10|9637.9|9627.9|9637.4|9627.4|9637.9|9627.9|9637.4|9627.4|2
1636650260000|2021-11-11 17:04:20|9637.1|9627.1|9635.5|9625.5|9637.1|9627.1|9635.5|9625.5|4
1636650270000|2021-11-11 17:04:30|9635|9625|9635|9625|9635|9625|9635|9625|1
1636650280000|2021-11-11 17:04:40|9634.9|9624.9|9636.4|9626.4|9637|9627|9632.4|9622.4|12
1636650290000|2021-11-11 17:04:50|9636.6|9626.6|9638.1|9628.1|9638.1|9628.1|9636.6|9626.6|5
1636650300000|2021-11-11 17:05:00|9638.5|9628.5|9637.4|9627.4|9638.5|9628.5|9637.4|9627.4|3
1636650310000|2021-11-11 17:05:10|9636.6|9626.6|9636.9|9626.9|9637.1|9627.1|9636.6|9626.6|4
1636650320000|2021-11-11 17:05:20|9637.1|9627.1|9638|9628|9638|9628|9636.8|9626.8|4
1636650330000|2021-11-11 17:05:30|9637.9|9627.9|9638.8|9628.8|9638.8|9628.8|9636.8|9626.8|7
1636650340000|2021-11-11 17:05:40|9638.6|9628.6|9637.9|9627.9|9638.8|9628.8|9636.9|9626.9|8
1636650350000|2021-11-11 17:05:50|9637.5|9627.5|9638.4|9628.4|9638.4|9628.4|9637.5|9627.5|4
1636650360000|2021-11-11 17:06:00|9638.1|9628.1|9638.8|9628.8|9638.8|9628.8|9636.4|9626.4|7
1636650370000|2021-11-11 17:06:10|9638.6|9628.6|9636.6|9626.6|9638.6|9628.6|9636.6|9626.6|5
1636650380000|2021-11-11 17:06:20|9635.9|9625.9|9636.9|9626.9|9637.1|9627.1|9634.9|9624.9|7
1636650390000|2021-11-11 17:06:30|9636.6|9626.6|9635.9|9625.9|9636.9|9626.9|9635.6|9625.6|5
1636650400000|2021-11-11 17:06:40|9635.6|9625.6|9634.9|9624.9|9635.6|9625.6|9634.4|9624.4|5
1636650410000|2021-11-11 17:06:50|9635|9625|9634.4|9624.4|9635.3|9625.3|9634.4|9624.4|5
1636650420000|2021-11-11 17:07:00|9634.5|9624.5|9630.8|9620.8|9635|9625|9630.8|9620.8|9
1636650430000|2021-11-11 17:07:10|9631.1|9621.1|9633.6|9623.6|9633.6|9623.6|9631.1|9621.1|8
1636650440000|2021-11-11 17:07:20|9633.9|9623.9|9636.9|9626.9|9636.9|9626.9|9633.9|9623.9|8
1636650450000|2021-11-11 17:07:30|9636.3|9626.3|9636.5|9626.5|9637|9627|9636.3|9626.3|3
1636650460000|2021-11-11 17:07:40|9637|9627|9637.4|9627.4|9638.4|9628.4|9637|9627|6
1636650470000|2021-11-11 17:07:50|9637.1|9627.1|9637.5|9627.5|9637.8|9627.8|9637|9627|6
1636650480000|2021-11-11 17:08:00|9636.9|9626.9|9638.8|9628.8|9638.8|9628.8|9636.8|9626.8|5
1636650490000|2021-11-11 17:08:10|9637.8|9627.8|9638.8|9628.8|9639|9629|9637.6|9627.6|7
1636650500000|2021-11-11 17:08:20|9639|9629|9631|9621|9639|9629|9631|9621|8
1636650510000|2021-11-11 17:08:30|9631.1|9621.1|9630.5|9620.5|9631.1|9621.1|9630.5|9620.5|4
1636650520000|2021-11-11 17:08:40|9630.3|9620.3|9630|9620|9630.4|9620.4|9629.6|9619.6|8
1636650530000|2021-11-11 17:08:50|9630.4|9620.4|9629.4|9619.4|9630.4|9620.4|9629.4|9619.4|5
1636650540000|2021-11-11 17:09:00|9628.9|9618.9|9629.6|9619.6|9630.4|9620.4|9628.9|9618.9|6
1636650550000|2021-11-11 17:09:10|9629.3|9619.3|9628.8|9618.8|9630.4|9620.4|9628.8|9618.8|4
1636650560000|2021-11-11 17:09:20|9629|9619|9629.6|9619.6|9629.6|9619.6|9629|9619|2
1636650570000|2021-11-11 17:09:30|9629.4|9619.4|9625.9|9615.9|9629.4|9619.4|9625.9|9615.9|5
1636650580000|2021-11-11 17:09:40|9626.1|9616.1|9625.5|9615.5|9626.3|9616.3|9625.5|9615.5|4
1636650590000|2021-11-11 17:09:50|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|1
1636650600000|2021-11-11 17:10:00|9625.3|9615.3|9623.1|9613.1|9625.3|9615.3|9623.1|9613.1|6
1636650610000|2021-11-11 17:10:10|9623.5|9613.5|9622.5|9612.5|9623.5|9613.5|9622.4|9612.4|9
1636650620000|2021-11-11 17:10:20|9623.3|9613.3|9623|9613|9623.6|9613.6|9622.6|9612.6|5
1636650630000|2021-11-11 17:10:30|9622.6|9612.6|9622.5|9612.5|9622.6|9612.6|9622.1|9612.1|4
1636650640000|2021-11-11 17:10:40|9622.4|9612.4|9621.3|9611.3|9622.4|9612.4|9621|9611|3
1636650650000|2021-11-11 17:10:50|9621.1|9611.1|9618.4|9608.4|9621.1|9611.1|9618|9608|8
1636650660000|2021-11-11 17:11:00|9618.3|9608.3|9619.3|9609.3|9620|9610|9617.9|9607.9|16
1636650670000|2021-11-11 17:11:10|9619.1|9609.1|9619.5|9609.5|9619.5|9609.5|9619.1|9609.1|3
1636650680000|2021-11-11 17:11:20|9619.8|9609.8|9620.4|9610.4|9620.5|9610.5|9619.1|9609.1|10
1636650690000|2021-11-11 17:11:30|9620.3|9610.3|9619.5|9609.5|9620.3|9610.3|9619.4|9609.4|5
1636650700000|2021-11-11 17:11:40|9620.4|9610.4|9619.9|9609.9|9620.4|9610.4|9619.9|9609.9|2
1636650720000|2021-11-11 17:12:00|9620|9610|9619.9|9609.9|9620|9610|9619.9|9609.9|2
1636650730000|2021-11-11 17:12:10|9619.6|9609.6|9620.6|9610.6|9620.6|9610.6|9619.6|9609.6|2
1636650740000|2021-11-11 17:12:20|9620.5|9610.5|9620|9610|9621.1|9611.1|9619.6|9609.6|9
1636650750000|2021-11-11 17:12:30|9621|9611|9624.4|9614.4|9624.5|9614.5|9621|9611|4
1636650760000|2021-11-11 17:12:40|9624.1|9614.1|9624.3|9614.3|9624.3|9614.3|9624.1|9614.1|2
1636650770000|2021-11-11 17:12:50|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|1
1636650780000|2021-11-11 17:13:00|9625.6|9615.6|9627.9|9617.9|9628|9618|9625.6|9615.6|4
1636650790000|2021-11-11 17:13:10|9628|9618|9627.1|9617.1|9628.4|9618.4|9627.1|9617.1|7
1636650800000|2021-11-11 17:13:20|9627.4|9617.4|9628.6|9618.6|9628.6|9618.6|9627.1|9617.1|8
1636650810000|2021-11-11 17:13:30|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|1
1636650830000|2021-11-11 17:13:50|9630.6|9620.6|9631.4|9621.4|9631.9|9621.9|9630.6|9620.6|7
1636650840000|2021-11-11 17:14:00|9631.9|9621.9|9630.5|9620.5|9631.9|9621.9|9630.5|9620.5|6
1636650850000|2021-11-11 17:14:10|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|1
1636650860000|2021-11-11 17:14:20|9630.5|9620.5|9630|9620|9630.5|9620.5|9630|9620|3
1636650870000|2021-11-11 17:14:30|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|1
1636650880000|2021-11-11 17:14:40|9630.4|9620.4|9633.9|9623.9|9633.9|9623.9|9630.4|9620.4|4
1636650900000|2021-11-11 17:15:00|9634.6|9624.6|9635.9|9625.9|9636|9626|9634.6|9624.6|3
1636650910000|2021-11-11 17:15:10|9636.1|9626.1|9636.5|9626.5|9636.9|9626.9|9635.9|9625.9|6
1636650920000|2021-11-11 17:15:20|9636|9626|9636.5|9626.5|9636.8|9626.8|9636|9626|3
1636650940000|2021-11-11 17:15:40|9636.4|9626.4|9636.5|9626.5|9636.5|9626.5|9636.3|9626.3|3
1636650950000|2021-11-11 17:15:50|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|1
1636650960000|2021-11-11 17:16:00|9636.6|9626.6|9636.9|9626.9|9636.9|9626.9|9636.6|9626.6|4
1636650970000|2021-11-11 17:16:10|9636.6|9626.6|9637.4|9627.4|9637.9|9627.9|9636.4|9626.4|7
1636650980000|2021-11-11 17:16:20|9637.9|9627.9|9637.4|9627.4|9637.9|9627.9|9636.9|9626.9|5
1636650990000|2021-11-11 17:16:30|9637.1|9627.1|9636.9|9626.9|9637.1|9627.1|9636.9|9626.9|2
1636651000000|2021-11-11 17:16:40|9636.6|9626.6|9637.4|9627.4|9637.4|9627.4|9636.6|9626.6|4
1636651010000|2021-11-11 17:16:50|9637|9627|9637|9627|9637|9627|9637|9627|1
1636651020000|2021-11-11 17:17:00|9636.9|9626.9|9636.6|9626.6|9636.9|9626.9|9636.6|9626.6|10
1636651030000|2021-11-11 17:17:10|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|9636.6|9626.6|3
1636651040000|2021-11-11 17:17:20|9636.6|9626.6|9636.9|9626.9|9636.9|9626.9|9636.3|9626.3|9
1636651060000|2021-11-11 17:17:40|9636.6|9626.6|9636.9|9626.9|9636.9|9626.9|9636.6|9626.6|4
1636651070000|2021-11-11 17:17:50|9636.1|9626.1|9637.1|9627.1|9637.1|9627.1|9636.1|9626.1|2
1636651080000|2021-11-11 17:18:00|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|1
1636651110000|2021-11-11 17:18:30|9636.6|9626.6|9637.1|9627.1|9637.4|9627.4|9636.6|9626.6|3
1636651120000|2021-11-11 17:18:40|9636.6|9626.6|9636.9|9626.9|9636.9|9626.9|9636.6|9626.6|4
1636651130000|2021-11-11 17:18:50|9636.4|9626.4|9635|9625|9636.4|9626.4|9635|9625|3
1636651140000|2021-11-11 17:19:00|9635.1|9625.1|9635.8|9625.8|9636.4|9626.4|9635.1|9625.1|8
1636651150000|2021-11-11 17:19:10|9635.9|9625.9|9635.5|9625.5|9635.9|9625.9|9635.1|9625.1|6
1636651170000|2021-11-11 17:19:30|9635.9|9625.9|9636.1|9626.1|9636.4|9626.4|9635.9|9625.9|3
1636651180000|2021-11-11 17:19:40|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|1
1636651190000|2021-11-11 17:19:50|9636.1|9626.1|9636.4|9626.4|9636.4|9626.4|9636.1|9626.1|2
1636651200000|2021-11-11 17:20:00|9636.1|9626.1|9635.6|9625.6|9636.1|9626.1|9635.6|9625.6|6
1636651230000|2021-11-11 17:20:30|9635.4|9625.4|9634.6|9624.6|9635.4|9625.4|9634.6|9624.6|3
1636651240000|2021-11-11 17:20:40|9635.5|9625.5|9635.6|9625.6|9636.3|9626.3|9635.5|9625.5|4
1636651260000|2021-11-11 17:21:00|9635.1|9625.1|9634.6|9624.6|9635.3|9625.3|9634.6|9624.6|4
1636651270000|2021-11-11 17:21:10|9634.8|9624.8|9633.6|9623.6|9635.1|9625.1|9632.9|9622.9|11
1636651280000|2021-11-11 17:21:20|9633.4|9623.4|9633.6|9623.6|9634.3|9624.3|9633.4|9623.4|5
1636651290000|2021-11-11 17:21:30|9633.4|9623.4|9633.6|9623.6|9633.6|9623.6|9633.4|9623.4|2
1636651300000|2021-11-11 17:21:40|9633.4|9623.4|9634.1|9624.1|9634.1|9624.1|9633.4|9623.4|5
1636651320000|2021-11-11 17:22:00|9633.9|9623.9|9630.1|9620.1|9633.9|9623.9|9630.1|9620.1|4
1636651330000|2021-11-11 17:22:10|9630.3|9620.3|9629.6|9619.6|9630.3|9620.3|9629.6|9619.6|2
1636651350000|2021-11-11 17:22:30|9629.4|9619.4|9628.3|9618.3|9629.4|9619.4|9627.6|9617.6|11
1636651360000|2021-11-11 17:22:40|9627.9|9617.9|9627.4|9617.4|9628.4|9618.4|9627.4|9617.4|4
1636651370000|2021-11-11 17:22:50|9627.9|9617.9|9629.9|9619.9|9629.9|9619.9|9627.6|9617.6|4
1636651380000|2021-11-11 17:23:00|9629.8|9619.8|9630|9620|9630|9620|9629.5|9619.5|3
1636651390000|2021-11-11 17:23:10|9630.3|9620.3|9630|9620|9630.3|9620.3|9630|9620|2
1636651400000|2021-11-11 17:23:20|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|1
1636651430000|2021-11-11 17:23:50|9630.4|9620.4|9633.4|9623.4|9634.1|9624.1|9630.4|9620.4|5
1636651440000|2021-11-11 17:24:00|9633.6|9623.6|9633.6|9623.6|9634.6|9624.6|9633.6|9623.6|9
1636651450000|2021-11-11 17:24:10|9633.9|9623.9|9634.1|9624.1|9634.1|9624.1|9633.6|9623.6|3
1636651470000|2021-11-11 17:24:30|9633.9|9623.9|9632.6|9622.6|9633.9|9623.9|9632.4|9622.4|9
1636651480000|2021-11-11 17:24:40|9632.4|9622.4|9631.4|9621.4|9632.4|9622.4|9631.4|9621.4|4
1636651500000|2021-11-11 17:25:00|9630.5|9620.5|9630.1|9620.1|9630.6|9620.6|9630.1|9620.1|3
1636651520000|2021-11-11 17:25:20|9629.9|9619.9|9629.6|9619.6|9629.9|9619.9|9629.6|9619.6|2
1636651530000|2021-11-11 17:25:30|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|1
1636651540000|2021-11-11 17:25:40|9629.9|9619.9|9629.6|9619.6|9629.9|9619.9|9629.6|9619.6|2
1636651580000|2021-11-11 17:26:20|9629.4|9619.4|9630.1|9620.1|9630.1|9620.1|9629.4|9619.4|3
1636651590000|2021-11-11 17:26:30|9630.4|9620.4|9631.6|9621.6|9631.6|9621.6|9630.4|9620.4|2
1636651600000|2021-11-11 17:26:40|9631.4|9621.4|9630.8|9620.8|9631.4|9621.4|9630.5|9620.5|7
1636651610000|2021-11-11 17:26:50|9630.5|9620.5|9629.8|9619.8|9630.5|9620.5|9629.8|9619.8|3
1636651620000|2021-11-11 17:27:00|9629.5|9619.5|9627.5|9617.5|9629.5|9619.5|9626.8|9616.8|9
1636651630000|2021-11-11 17:27:10|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|1
1636651640000|2021-11-11 17:27:20|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|1
1636651650000|2021-11-11 17:27:30|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|1
1636651660000|2021-11-11 17:27:40|9628.4|9618.4|9627.3|9617.3|9628.4|9618.4|9626.4|9616.4|9
1636651670000|2021-11-11 17:27:50|9627.4|9617.4|9626.3|9616.3|9627.4|9617.4|9626.3|9616.3|7
1636651680000|2021-11-11 17:28:00|9625.9|9615.9|9626.4|9616.4|9626.4|9616.4|9625.5|9615.5|6
1636651690000|2021-11-11 17:28:10|9626.5|9616.5|9626.6|9616.6|9626.6|9616.6|9626.5|9616.5|2
1636651700000|2021-11-11 17:28:20|9626.4|9616.4|9626.6|9616.6|9626.6|9616.6|9626.4|9616.4|2
1636651710000|2021-11-11 17:28:30|9626.4|9616.4|9626.1|9616.1|9626.4|9616.4|9625.9|9615.9|5
1636651730000|2021-11-11 17:28:50|9625.9|9615.9|9625.1|9615.1|9625.9|9615.9|9624.9|9614.9|5
1636651740000|2021-11-11 17:29:00|9625.3|9615.3|9624|9614|9626.1|9616.1|9624|9614|13
1636651750000|2021-11-11 17:29:10|9623.8|9613.8|9624|9614|9624|9614|9623.8|9613.8|4
1636651760000|2021-11-11 17:29:20|9623.8|9613.8|9623.1|9613.1|9623.8|9613.8|9623.1|9613.1|3
1636651770000|2021-11-11 17:29:30|9622.6|9612.6|9621.8|9611.8|9622.6|9612.6|9620.4|9610.4|6
1636651780000|2021-11-11 17:29:40|9622|9612|9622.6|9612.6|9622.6|9612.6|9621.4|9611.4|9
1636651790000|2021-11-11 17:29:50|9622.8|9612.8|9623.1|9613.1|9623.1|9613.1|9622.8|9612.8|9
1636651800000|2021-11-11 17:30:00|9623|9613|9623|9613|9623|9613|9622.8|9612.8|6
1636651810000|2021-11-11 17:30:10|9623.1|9613.1|9624.6|9614.6|9625.6|9615.6|9623.1|9613.1|10
1636651820000|2021-11-11 17:30:20|9622.9|9612.9|9622.6|9612.6|9622.9|9612.9|9622.4|9612.4|3
1636651830000|2021-11-11 17:30:30|9621.8|9611.8|9622.3|9612.3|9622.3|9612.3|9621.8|9611.8|2
1636651840000|2021-11-11 17:30:40|9622.6|9612.6|9624.9|9614.9|9625|9615|9622.6|9612.6|4
1636651850000|2021-11-11 17:30:50|9624.6|9614.6|9624.6|9614.6|9624.9|9614.9|9624.1|9614.1|8
1636651870000|2021-11-11 17:31:10|9625.6|9615.6|9627.9|9617.9|9627.9|9617.9|9625.6|9615.6|2
1636651880000|2021-11-11 17:31:20|9627.8|9617.8|9627.4|9617.4|9627.8|9617.8|9627.3|9617.3|3
1636651890000|2021-11-11 17:31:30|9627.3|9617.3|9624.4|9614.4|9627.3|9617.3|9623|9613|5
1636651900000|2021-11-11 17:31:40|9624.6|9614.6|9625.5|9615.5|9625.5|9615.5|9624.6|9614.6|2
1636651910000|2021-11-11 17:31:50|9625.3|9615.3|9623.1|9613.1|9625.3|9615.3|9623.1|9613.1|10
1636651920000|2021-11-11 17:32:00|9623.4|9613.4|9625|9615|9625|9615|9623.4|9613.4|7
1636651930000|2021-11-11 17:32:10|9626.1|9616.1|9626.6|9616.6|9627.4|9617.4|9626.1|9616.1|5
1636651940000|2021-11-11 17:32:20|9626.4|9616.4|9625.8|9615.8|9626.4|9616.4|9625.8|9615.8|2
1636651950000|2021-11-11 17:32:30|9626|9616|9625.6|9615.6|9626|9616|9625.6|9615.6|2
1636651970000|2021-11-11 17:32:50|9624.5|9614.5|9624.9|9614.9|9624.9|9614.9|9621.9|9611.9|5
1636651980000|2021-11-11 17:33:00|9625.5|9615.5|9624.9|9614.9|9625.5|9615.5|9624.9|9614.9|3
1636652000000|2021-11-11 17:33:20|9625.3|9615.3|9624.9|9614.9|9625.3|9615.3|9624.9|9614.9|2
1636652020000|2021-11-11 17:33:40|9625.3|9615.3|9626.8|9616.8|9626.8|9616.8|9625.3|9615.3|4
1636652030000|2021-11-11 17:33:50|9626.6|9616.6|9626.8|9616.8|9626.8|9616.8|9626.6|9616.6|2
1636652040000|2021-11-11 17:34:00|9626.6|9616.6|9626.1|9616.1|9626.6|9616.6|9626.1|9616.1|2
1636652070000|2021-11-11 17:34:30|9626.5|9616.5|9626.9|9616.9|9626.9|9616.9|9626.4|9616.4|3
1636652090000|2021-11-11 17:34:50|9626.6|9616.6|9626.9|9616.9|9626.9|9616.9|9626.6|9616.6|2
1636652110000|2021-11-11 17:35:10|9626.6|9616.6|9627.1|9617.1|9627.1|9617.1|9626.4|9616.4|4
1636652120000|2021-11-11 17:35:20|9626.8|9616.8|9627.4|9617.4|9627.4|9617.4|9626.8|9616.8|2
1636652130000|2021-11-11 17:35:30|9627|9617|9629.1|9619.1|9629.1|9619.1|9627|9617|5
1636652140000|2021-11-11 17:35:40|9629.3|9619.3|9630.9|9620.9|9630.9|9620.9|9628.5|9618.5|9
1636652150000|2021-11-11 17:35:50|9630.4|9620.4|9630.5|9620.5|9630.9|9620.9|9630.1|9620.1|7
1636652170000|2021-11-11 17:36:10|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|1
1636652190000|2021-11-11 17:36:30|9628.6|9618.6|9628.8|9618.8|9628.8|9618.8|9628.6|9618.6|2
1636652200000|2021-11-11 17:36:40|9629.3|9619.3|9628.6|9618.6|9629.3|9619.3|9628.6|9618.6|4
1636652210000|2021-11-11 17:36:50|9628.3|9618.3|9628.8|9618.8|9628.8|9618.8|9628.1|9618.1|4
1636652220000|2021-11-11 17:37:00|9628.6|9618.6|9628.1|9618.1|9628.6|9618.6|9628.1|9618.1|3
1636652230000|2021-11-11 17:37:10|9629|9619|9629.5|9619.5|9629.8|9619.8|9629|9619|3
1636652240000|2021-11-11 17:37:20|9629.1|9619.1|9628.8|9618.8|9629.1|9619.1|9628.8|9618.8|4
1636652250000|2021-11-11 17:37:30|9628.6|9618.6|9628.1|9618.1|9628.6|9618.6|9628.1|9618.1|2
1636652280000|2021-11-11 17:38:00|9628.8|9618.8|9627.1|9617.1|9628.8|9618.8|9627|9617|4
1636652320000|2021-11-11 17:38:40|9627|9617|9624.9|9614.9|9627|9617|9624.9|9614.9|3
1636652330000|2021-11-11 17:38:50|9625.4|9615.4|9623.8|9613.8|9625.4|9615.4|9623.8|9613.8|4
1636652340000|2021-11-11 17:39:00|9624.3|9614.3|9623.3|9613.3|9624.4|9614.4|9623.3|9613.3|8
1636652350000|2021-11-11 17:39:10|9621.9|9611.9|9623|9613|9623|9613|9621.9|9611.9|3
1636652360000|2021-11-11 17:39:20|9622.1|9612.1|9623.6|9613.6|9623.9|9613.9|9620.5|9610.5|9
1636652370000|2021-11-11 17:39:30|9623.5|9613.5|9623.8|9613.8|9623.8|9613.8|9623|9613|3
1636652380000|2021-11-11 17:39:40|9623.4|9613.4|9623|9613|9623.4|9613.4|9623|9613|2
1636652390000|2021-11-11 17:39:50|9623.6|9613.6|9625|9615|9625|9615|9623.6|9613.6|6
1636652400000|2021-11-11 17:40:00|9625.4|9615.4|9625.5|9615.5|9625.9|9615.9|9624.3|9614.3|8
1636652410000|2021-11-11 17:40:10|9625.9|9615.9|9623.6|9613.6|9625.9|9615.9|9623.6|9613.6|3
1636652420000|2021-11-11 17:40:20|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|1
1636652430000|2021-11-11 17:40:30|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|1
1636652440000|2021-11-11 17:40:40|9624.6|9614.6|9625.8|9615.8|9626.6|9616.6|9624.6|9614.6|4
1636652450000|2021-11-11 17:40:50|9626.1|9616.1|9625.5|9615.5|9626.8|9616.8|9625.4|9615.4|4
1636652460000|2021-11-11 17:41:00|9625|9615|9626.4|9616.4|9627.3|9617.3|9625|9615|4
1636652480000|2021-11-11 17:41:20|9627.1|9617.1|9628|9618|9628|9618|9627.1|9617.1|4
1636652490000|2021-11-11 17:41:30|9628.6|9618.6|9627.1|9617.1|9628.6|9618.6|9627.1|9617.1|3
1636652500000|2021-11-11 17:41:40|9628|9618|9627.4|9617.4|9628|9618|9627.4|9617.4|2
1636652520000|2021-11-11 17:42:00|9628|9618|9627.4|9617.4|9628|9618|9627.1|9617.1|8
1636652530000|2021-11-11 17:42:10|9628.3|9618.3|9626.5|9616.5|9628.3|9618.3|9626.5|9616.5|5
1636652540000|2021-11-11 17:42:20|9626.8|9616.8|9625.5|9615.5|9626.8|9616.8|9625.5|9615.5|3
1636652550000|2021-11-11 17:42:30|9625.1|9615.1|9625|9615|9625.8|9615.8|9624.8|9614.8|4
1636652580000|2021-11-11 17:43:00|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|1
1636652590000|2021-11-11 17:43:10|9625.6|9615.6|9623.8|9613.8|9625.6|9615.6|9623.8|9613.8|6
1636652600000|2021-11-11 17:43:20|9624.4|9614.4|9623.6|9613.6|9624.4|9614.4|9623.6|9613.6|2
1636652610000|2021-11-11 17:43:30|9624.3|9614.3|9624.3|9614.3|9625.3|9615.3|9624.1|9614.1|7
1636652630000|2021-11-11 17:43:50|9623.8|9613.8|9623.6|9613.6|9623.8|9613.8|9623.6|9613.6|2
1636652640000|2021-11-11 17:44:00|9624.1|9614.1|9623.6|9613.6|9624.1|9614.1|9623.4|9613.4|4
1636652650000|2021-11-11 17:44:10|9623.3|9613.3|9623.1|9613.1|9623.3|9613.3|9623.1|9613.1|2
1636652660000|2021-11-11 17:44:20|9623.8|9613.8|9621.6|9611.6|9623.8|9613.8|9620.9|9610.9|6
1636652680000|2021-11-11 17:44:40|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1636652690000|2021-11-11 17:44:50|9620.8|9610.8|9620.4|9610.4|9620.8|9610.8|9620.4|9610.4|3
1636652700000|2021-11-11 17:45:00|9620.6|9610.6|9620.5|9610.5|9621.1|9611.1|9620.5|9610.5|11
1636652710000|2021-11-11 17:45:10|9620.6|9610.6|9620.5|9610.5|9620.6|9610.6|9620.5|9610.5|2
1636652720000|2021-11-11 17:45:20|9620.6|9610.6|9618|9608|9620.6|9610.6|9617.4|9607.4|8
1636652730000|2021-11-11 17:45:30|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.3|9607.3|4
1636652740000|2021-11-11 17:45:40|9617.5|9607.5|9620|9610|9620|9610|9617.5|9607.5|8
1636652750000|2021-11-11 17:45:50|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9619.9|9609.9|8
1636652760000|2021-11-11 17:46:00|9620.1|9610.1|9620.1|9610.1|9620.5|9610.5|9620.1|9610.1|3
1636652770000|2021-11-11 17:46:10|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|1
1636652780000|2021-11-11 17:46:20|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|1
1636652790000|2021-11-11 17:46:30|9620.4|9610.4|9620.8|9610.8|9621|9611|9620.4|9610.4|3
1636652810000|2021-11-11 17:46:50|9621.1|9611.1|9622.8|9612.8|9622.8|9612.8|9621.1|9611.1|3
1636652820000|2021-11-11 17:47:00|9623|9613|9623.9|9613.9|9623.9|9613.9|9623|9613|4
1636652830000|2021-11-11 17:47:10|9624.1|9614.1|9622.8|9612.8|9624.1|9614.1|9622.8|9612.8|3
1636652840000|2021-11-11 17:47:20|9622.9|9612.9|9622.5|9612.5|9622.9|9612.9|9622.5|9612.5|2
1636652860000|2021-11-11 17:47:40|9622.4|9612.4|9621|9611|9622.4|9612.4|9621|9611|3
1636652870000|2021-11-11 17:47:50|9621.6|9611.6|9621.1|9611.1|9621.6|9611.6|9621.1|9611.1|2
1636652880000|2021-11-11 17:48:00|9621|9611|9621|9611|9621|9611|9620.9|9610.9|3
1636652890000|2021-11-11 17:48:10|9620.8|9610.8|9620.8|9610.8|9621|9611|9620.6|9610.6|5
1636652900000|2021-11-11 17:48:20|9621|9611|9620.8|9610.8|9621|9611|9620.8|9610.8|4
1636652920000|2021-11-11 17:48:40|9621|9611|9621.1|9611.1|9621.1|9611.1|9620.9|9610.9|3
1636652940000|2021-11-11 17:49:00|9620.9|9610.9|9620.8|9610.8|9620.9|9610.9|9620.6|9610.6|3
1636652950000|2021-11-11 17:49:10|9620.6|9610.6|9620.6|9610.6|9620.6|9610.6|9620.6|9610.6|1
1636652960000|2021-11-11 17:49:20|9620.3|9610.3|9620.6|9610.6|9620.9|9610.9|9620.3|9610.3|3
1636652970000|2021-11-11 17:49:30|9620.9|9610.9|9618.5|9608.5|9620.9|9610.9|9618.5|9608.5|4
1636652980000|2021-11-11 17:49:40|9619|9609|9618.5|9608.5|9619|9609|9618.5|9608.5|2
1636652990000|2021-11-11 17:49:50|9618.9|9608.9|9616.6|9606.6|9618.9|9608.9|9615.8|9605.8|7
1636653000000|2021-11-11 17:50:00|9616.9|9606.9|9616.6|9606.6|9616.9|9606.9|9616.5|9606.5|3
1636653010000|2021-11-11 17:50:10|9616.9|9606.9|9616.3|9606.3|9616.9|9606.9|9616|9606|5
1636653040000|2021-11-11 17:50:40|9616.9|9606.9|9617|9607|9617|9607|9616.9|9606.9|2
1636653060000|2021-11-11 17:51:00|9616.9|9606.9|9618.5|9608.5|9618.6|9608.6|9616.9|9606.9|5
1636653070000|2021-11-11 17:51:10|9618.4|9608.4|9619.9|9609.9|9619.9|9609.9|9618.4|9608.4|8
1636653080000|2021-11-11 17:51:20|9619.8|9609.8|9617.5|9607.5|9619.9|9609.9|9617.5|9607.5|5
1636653100000|2021-11-11 17:51:40|9617.9|9607.9|9618.1|9608.1|9618.1|9608.1|9617.9|9607.9|2
1636653110000|2021-11-11 17:51:50|9617.8|9607.8|9617.4|9607.4|9617.8|9607.8|9617.4|9607.4|3
1636653120000|2021-11-11 17:52:00|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|1
1636653130000|2021-11-11 17:52:10|9616.5|9606.5|9616|9606|9617.5|9607.5|9615.6|9605.6|6
1636653140000|2021-11-11 17:52:20|9616.8|9606.8|9614.5|9604.5|9616.8|9606.8|9614.5|9604.5|4
1636653160000|2021-11-11 17:52:40|9614.6|9604.6|9615.8|9605.8|9615.8|9605.8|9614.6|9604.6|5
1636653170000|2021-11-11 17:52:50|9616.3|9606.3|9616.8|9606.8|9618.3|9608.3|9616.3|9606.3|10
1636653180000|2021-11-11 17:53:00|9617|9607|9617.9|9607.9|9617.9|9607.9|9617|9607|3
1636653190000|2021-11-11 17:53:10|9617|9607|9615.5|9605.5|9617.8|9607.8|9615.5|9605.5|6
1636653200000|2021-11-11 17:53:20|9615.1|9605.1|9614.3|9604.3|9615.1|9605.1|9614.3|9604.3|2
1636653210000|2021-11-11 17:53:30|9614.6|9604.6|9613.9|9603.9|9615|9605|9613.9|9603.9|5
1636653220000|2021-11-11 17:53:40|9613.8|9603.8|9613.8|9603.8|9614.3|9604.3|9613.6|9603.6|7
1636653230000|2021-11-11 17:53:50|9614.3|9604.3|9614.1|9604.1|9614.3|9604.3|9613.8|9603.8|5
1636653240000|2021-11-11 17:54:00|9615.1|9605.1|9614.5|9604.5|9615.3|9605.3|9614.5|9604.5|3
1636653250000|2021-11-11 17:54:10|9614.4|9604.4|9614.6|9604.6|9614.6|9604.6|9613.9|9603.9|5
1636653260000|2021-11-11 17:54:20|9614.3|9604.3|9614.6|9604.6|9614.6|9604.6|9614.3|9604.3|2
1636653270000|2021-11-11 17:54:30|9614.8|9604.8|9614.1|9604.1|9615.9|9605.9|9614.1|9604.1|6
1636653280000|2021-11-11 17:54:40|9614.6|9604.6|9616|9606|9616|9606|9614.6|9604.6|3
1636653290000|2021-11-11 17:54:50|9616.1|9606.1|9615.8|9605.8|9616.6|9606.6|9615|9605|7
1636653300000|2021-11-11 17:55:00|9616|9606|9615.8|9605.8|9616|9606|9615.5|9605.5|6
1636653310000|2021-11-11 17:55:10|9616|9606|9616|9606|9616|9606|9615.8|9605.8|3
1636653320000|2021-11-11 17:55:20|9615.8|9605.8|9617|9607|9617|9607|9615.8|9605.8|4
1636653330000|2021-11-11 17:55:30|9616.8|9606.8|9617.5|9607.5|9617.5|9607.5|9616.3|9606.3|4
1636653340000|2021-11-11 17:55:40|9617.1|9607.1|9617.9|9607.9|9617.9|9607.9|9617|9607|4
1636653350000|2021-11-11 17:55:50|9619.1|9609.1|9618.9|9608.9|9619.4|9609.4|9617.6|9607.6|7
1636653360000|2021-11-11 17:56:00|9619.4|9609.4|9618.8|9608.8|9619.4|9609.4|9618.5|9608.5|4
1636653370000|2021-11-11 17:56:10|9619.3|9609.3|9617.3|9607.3|9619.3|9609.3|9617.3|9607.3|5
1636653380000|2021-11-11 17:56:20|9617.5|9607.5|9618.6|9608.6|9619.3|9609.3|9617.5|9607.5|6
1636653390000|2021-11-11 17:56:30|9618.5|9608.5|9619.5|9609.5|9619.5|9609.5|9618.5|9608.5|4
1636653400000|2021-11-11 17:56:40|9620.5|9610.5|9620.6|9610.6|9621|9611|9619.9|9609.9|6
1636653410000|2021-11-11 17:56:50|9621.3|9611.3|9620.9|9610.9|9621.3|9611.3|9620.9|9610.9|2
1636653420000|2021-11-11 17:57:00|9621|9611|9620.5|9610.5|9621|9611|9620.5|9610.5|5
1636653430000|2021-11-11 17:57:10|9620.9|9610.9|9620.1|9610.1|9620.9|9610.9|9619.9|9609.9|6
1636653440000|2021-11-11 17:57:20|9619.9|9609.9|9618.8|9608.8|9619.9|9609.9|9618.8|9608.8|3
1636653450000|2021-11-11 17:57:30|9619|9609|9618.3|9608.3|9619|9609|9618.3|9608.3|2
1636653460000|2021-11-11 17:57:40|9617.8|9607.8|9618.8|9608.8|9618.8|9608.8|9617.8|9607.8|4
1636653470000|2021-11-11 17:57:50|9618.4|9608.4|9618.3|9608.3|9618.4|9608.4|9618.3|9608.3|2
1636653480000|2021-11-11 17:58:00|9617.8|9607.8|9616.5|9606.5|9617.8|9607.8|9616.5|9606.5|2
1636653490000|2021-11-11 17:58:10|9616.3|9606.3|9617.3|9607.3|9617.4|9607.4|9616.3|9606.3|3
1636653500000|2021-11-11 17:58:20|9616.9|9606.9|9616.8|9606.8|9617.1|9607.1|9616.4|9606.4|5
1636653510000|2021-11-11 17:58:30|9616.3|9606.3|9616.8|9606.8|9616.8|9606.8|9616.3|9606.3|6
1636653520000|2021-11-11 17:58:40|9617|9607|9618.8|9608.8|9619.6|9609.6|9617|9607|10
1636653530000|2021-11-11 17:58:50|9619|9609|9619.3|9609.3|9619.3|9609.3|9618.5|9608.5|5
1636653540000|2021-11-11 17:59:00|9619.9|9609.9|9621.5|9611.5|9622.3|9612.3|9619.9|9609.9|14
1636653550000|2021-11-11 17:59:10|9621.8|9611.8|9626.6|9616.6|9627|9617|9621.5|9611.5|13
1636653560000|2021-11-11 17:59:20|9626.5|9616.5|9627.6|9617.6|9627.6|9617.6|9626.1|9616.1|14
1636678920000|2021-11-12 01:02:00|9646.1|9636.1|9648.8|9638.8|9650.9|9640.9|9646.1|9636.1|29
1636678930000|2021-11-12 01:02:10|9648.6|9638.6|9647.6|9637.6|9648.6|9638.6|9647|9637|5
1636678940000|2021-11-12 01:02:20|9647.1|9637.1|9647.1|9637.1|9648.6|9638.6|9646.9|9636.9|14
1636678950000|2021-11-12 01:02:30|9647.3|9637.3|9650.9|9640.9|9650.9|9640.9|9647|9637|22
1636678960000|2021-11-12 01:02:40|9650|9640|9650.1|9640.1|9651.5|9641.5|9648.5|9638.5|17
1636678970000|2021-11-12 01:02:50|9649.9|9639.9|9650.4|9640.4|9650.6|9640.6|9649.6|9639.6|17
1636678980000|2021-11-12 01:03:00|9650.9|9640.9|9645.1|9635.1|9651.1|9641.1|9645.1|9635.1|20
1636678990000|2021-11-12 01:03:10|9645.6|9635.6|9649.4|9639.4|9650.1|9640.1|9644.9|9634.9|24
1636679000000|2021-11-12 01:03:20|9651.1|9641.1|9652.5|9642.5|9652.5|9642.5|9649.9|9639.9|26
1636679010000|2021-11-12 01:03:30|9652.4|9642.4|9653.6|9643.6|9654.9|9644.9|9651.4|9641.4|22
1636679020000|2021-11-12 01:03:40|9653.1|9643.1|9651.6|9641.6|9653.6|9643.6|9651.4|9641.4|20
1636679030000|2021-11-12 01:03:50|9651.3|9641.3|9649.6|9639.6|9651.9|9641.9|9649.6|9639.6|13
1636679040000|2021-11-12 01:04:00|9649.9|9639.9|9651.4|9641.4|9651.4|9641.4|9649.6|9639.6|4
1636679050000|2021-11-12 01:04:10|9650.9|9640.9|9650.8|9640.8|9652.3|9642.3|9650.8|9640.8|13
1636679060000|2021-11-12 01:04:20|9650.6|9640.6|9646.1|9636.1|9650.6|9640.6|9646.1|9636.1|6
1636679070000|2021-11-12 01:04:30|9646.6|9636.6|9650.4|9640.4|9651.4|9641.4|9646.6|9636.6|21
1636679080000|2021-11-12 01:04:40|9650.1|9640.1|9649.8|9639.8|9651.6|9641.6|9649.8|9639.8|17
1636679090000|2021-11-12 01:04:50|9649|9639|9647|9637|9649.5|9639.5|9647|9637|10
1636679100000|2021-11-12 01:05:00|9647.3|9637.3|9649.1|9639.1|9650|9640|9647.1|9637.1|23
1636679110000|2021-11-12 01:05:10|9650.4|9640.4|9654|9644|9654|9644|9649.9|9639.9|13
1636679120000|2021-11-12 01:05:20|9653.8|9643.8|9655.9|9645.9|9656.3|9646.3|9653.3|9643.3|22
1636679130000|2021-11-12 01:05:30|9656.3|9646.3|9654.4|9644.4|9656.6|9646.6|9654.4|9644.4|21
1636679140000|2021-11-12 01:05:40|9654.6|9644.6|9660.3|9650.3|9660.3|9650.3|9654.6|9644.6|24
1636679150000|2021-11-12 01:05:50|9660.1|9650.1|9658.4|9648.4|9661.3|9651.3|9658.4|9648.4|15
1636679160000|2021-11-12 01:06:00|9658.6|9648.6|9660|9650|9661.4|9651.4|9658.5|9648.5|30
1636679170000|2021-11-12 01:06:10|9660.3|9650.3|9661.8|9651.8|9663.9|9653.9|9660.3|9650.3|23
1636679180000|2021-11-12 01:06:20|9662.1|9652.1|9660.1|9650.1|9662.4|9652.4|9659.6|9649.6|18
1636679190000|2021-11-12 01:06:30|9660.6|9650.6|9661.9|9651.9|9662.1|9652.1|9659|9649|24
1636679200000|2021-11-12 01:06:40|9659.9|9649.9|9658.6|9648.6|9659.9|9649.9|9657.4|9647.4|17
1636679210000|2021-11-12 01:06:50|9658.9|9648.9|9662.4|9652.4|9663|9653|9658.9|9648.9|13
1636679220000|2021-11-12 01:07:00|9662.1|9652.1|9656.6|9646.6|9662.8|9652.8|9656.3|9646.3|11
1636679230000|2021-11-12 01:07:10|9657.4|9647.4|9660.1|9650.1|9660.9|9650.9|9657.4|9647.4|10
1636679240000|2021-11-12 01:07:20|9660|9650|9657.8|9647.8|9660|9650|9657.5|9647.5|5
1636679250000|2021-11-12 01:07:30|9658|9648|9659.9|9649.9|9661.5|9651.5|9658|9648|9
1636679260000|2021-11-12 01:07:40|9660.5|9650.5|9661.3|9651.3|9662.4|9652.4|9660.1|9650.1|14
1636679270000|2021-11-12 01:07:50|9661.5|9651.5|9661.6|9651.6|9662.1|9652.1|9661.1|9651.1|8
1636679280000|2021-11-12 01:08:00|9661.9|9651.9|9658.1|9648.1|9661.9|9651.9|9658.1|9648.1|10
1636679290000|2021-11-12 01:08:10|9658.5|9648.5|9659.1|9649.1|9659.1|9649.1|9658.5|9648.5|3
1636679300000|2021-11-12 01:08:20|9659.4|9649.4|9661.1|9651.1|9661.1|9651.1|9659.4|9649.4|7
1636679310000|2021-11-12 01:08:30|9661.4|9651.4|9661.9|9651.9|9662.1|9652.1|9661.4|9651.4|4
1636679320000|2021-11-12 01:08:40|9662.1|9652.1|9661.3|9651.3|9662.1|9652.1|9661.1|9651.1|8
1636679330000|2021-11-12 01:08:50|9661.6|9651.6|9663.8|9653.8|9664.4|9654.4|9661.6|9651.6|7
1636679340000|2021-11-12 01:09:00|9663.6|9653.6|9667.1|9657.1|9667.5|9657.5|9663.6|9653.6|20
1636679350000|2021-11-12 01:09:10|9666.9|9656.9|9673.9|9663.9|9674.6|9664.6|9666.9|9656.9|19
1636679360000|2021-11-12 01:09:20|9673.1|9663.1|9670.6|9660.6|9673.4|9663.4|9670.4|9660.4|13
1636679370000|2021-11-12 01:09:30|9670.9|9660.9|9672.5|9662.5|9672.5|9662.5|9670.1|9660.1|21
1636679380000|2021-11-12 01:09:40|9671.9|9661.9|9669.6|9659.6|9671.9|9661.9|9668.8|9658.8|12
1636679390000|2021-11-12 01:09:50|9669.9|9659.9|9671.9|9661.9|9671.9|9661.9|9669.9|9659.9|10
1636679400000|2021-11-12 01:10:00|9671.6|9661.6|9670|9660|9672.9|9662.9|9670|9660|15
1636679410000|2021-11-12 01:10:10|9670.3|9660.3|9669.6|9659.6|9671|9661|9668.9|9658.9|13
1636679420000|2021-11-12 01:10:20|9669.5|9659.5|9664|9654|9669.5|9659.5|9662.1|9652.1|11
1636679430000|2021-11-12 01:10:30|9663.8|9653.8|9664.9|9654.9|9667.1|9657.1|9662.5|9652.5|17
1636679440000|2021-11-12 01:10:40|9665.1|9655.1|9663.4|9653.4|9665.6|9655.6|9663.4|9653.4|8
1636679450000|2021-11-12 01:10:50|9663.9|9653.9|9669.5|9659.5|9669.5|9659.5|9663.9|9653.9|12
1636679460000|2021-11-12 01:11:00|9669.1|9659.1|9664.5|9654.5|9669.1|9659.1|9662.4|9652.4|21
1636679470000|2021-11-12 01:11:10|9664.3|9654.3|9662.8|9652.8|9664.9|9654.9|9662.4|9652.4|10
1636679480000|2021-11-12 01:11:20|9662.6|9652.6|9662.9|9652.9|9663.3|9653.3|9661.1|9651.1|18
1636679490000|2021-11-12 01:11:30|9662.6|9652.6|9666.6|9656.6|9666.6|9656.6|9661|9651|18
1636679500000|2021-11-12 01:11:40|9666.9|9656.9|9664.5|9654.5|9666.9|9656.9|9664.5|9654.5|6
1636679510000|2021-11-12 01:11:50|9664|9654|9664|9654|9664|9654|9664|9654|1
1636679520000|2021-11-12 01:12:00|9664.4|9654.4|9664.3|9654.3|9664.9|9654.9|9664|9654|8
1636679530000|2021-11-12 01:12:10|9664|9654|9660.3|9650.3|9664|9654|9660.3|9650.3|12
1636679540000|2021-11-12 01:12:20|9661.6|9651.6|9665|9655|9665.4|9655.4|9661.5|9651.5|19
1636679550000|2021-11-12 01:12:30|9664.6|9654.6|9666.5|9656.5|9667.1|9657.1|9664|9654|11
1636679560000|2021-11-12 01:12:40|9666.1|9656.1|9665.4|9655.4|9666.1|9656.1|9665.4|9655.4|4
1636679570000|2021-11-12 01:12:50|9665.6|9655.6|9667.5|9657.5|9668.5|9658.5|9665.6|9655.6|11
1636679580000|2021-11-12 01:13:00|9667.6|9657.6|9669|9659|9669|9659|9667.3|9657.3|16
1636679590000|2021-11-12 01:13:10|9668.6|9658.6|9670|9660|9670.6|9660.6|9668.5|9658.5|6
1636679600000|2021-11-12 01:13:20|9669.6|9659.6|9670.4|9660.4|9671|9661|9669.6|9659.6|5
1636679610000|2021-11-12 01:13:30|9669.9|9659.9|9671.1|9661.1|9671.4|9661.4|9669.9|9659.9|6
1636679620000|2021-11-12 01:13:40|9672.4|9662.4|9668.1|9658.1|9672.4|9662.4|9668|9658|8
1636679630000|2021-11-12 01:13:50|9668.4|9658.4|9668.1|9658.1|9668.4|9658.4|9667.9|9657.9|3
1636679640000|2021-11-12 01:14:00|9668.3|9658.3|9667.1|9657.1|9668.4|9658.4|9666|9656|18
1636679650000|2021-11-12 01:14:10|9667.4|9657.4|9668.6|9658.6|9669.9|9659.9|9667.4|9657.4|21
1636679660000|2021-11-12 01:14:20|9670|9660|9676.1|9666.1|9676.8|9666.8|9670|9660|10
1636679670000|2021-11-12 01:14:30|9675.8|9665.8|9677.3|9667.3|9677.9|9667.9|9675.8|9665.8|18
1636679680000|2021-11-12 01:14:40|9677.1|9667.1|9677.3|9667.3|9678.1|9668.1|9677|9667|23
1636679690000|2021-11-12 01:14:50|9677.4|9667.4|9678.6|9668.6|9678.8|9668.8|9676.9|9666.9|16
1636679700000|2021-11-12 01:15:00|9678.4|9668.4|9681|9671|9682.1|9672.1|9678.4|9668.4|16
1636679710000|2021-11-12 01:15:10|9678.3|9668.3|9683.6|9673.6|9683.6|9673.6|9677.6|9667.6|17
1636679720000|2021-11-12 01:15:20|9683.1|9673.1|9684|9674|9684.1|9674.1|9681.1|9671.1|24
1636679730000|2021-11-12 01:15:30|9683.8|9673.8|9682|9672|9684|9674|9679.9|9669.9|19
1636679740000|2021-11-12 01:15:40|9682.5|9672.5|9682.4|9672.4|9682.5|9672.5|9680.4|9670.4|14
1636679750000|2021-11-12 01:15:50|9682.8|9672.8|9684.6|9674.6|9684.6|9674.6|9681.8|9671.8|18
1636679760000|2021-11-12 01:16:00|9685.4|9675.4|9685.1|9675.1|9687.1|9677.1|9684.3|9674.3|20
1636679770000|2021-11-12 01:16:10|9685.6|9675.6|9680.5|9670.5|9685.6|9675.6|9680.5|9670.5|24
1636679780000|2021-11-12 01:16:20|9680|9670|9681.8|9671.8|9683.1|9673.1|9680|9670|14
1636679790000|2021-11-12 01:16:30|9681.9|9671.9|9686.3|9676.3|9686.3|9676.3|9680.4|9670.4|19
1636679800000|2021-11-12 01:16:40|9686.5|9676.5|9687.9|9677.9|9687.9|9677.9|9685.4|9675.4|20
1636679810000|2021-11-12 01:16:50|9687.8|9677.8|9685.1|9675.1|9688.1|9678.1|9684.9|9674.9|13
1636679820000|2021-11-12 01:17:00|9684.6|9674.6|9685.9|9675.9|9685.9|9675.9|9683|9673|10
1636679830000|2021-11-12 01:17:10|9685.6|9675.6|9685.6|9675.6|9686.1|9676.1|9685.1|9675.1|11
1636679840000|2021-11-12 01:17:20|9685.5|9675.5|9682.9|9672.9|9685.5|9675.5|9682.9|9672.9|7
1636679850000|2021-11-12 01:17:30|9683.4|9673.4|9682.1|9672.1|9683.9|9673.9|9680.8|9670.8|14
1636679860000|2021-11-12 01:17:40|9682|9672|9683|9673|9683|9673|9681.1|9671.1|14
1636679870000|2021-11-12 01:17:50|9682.9|9672.9|9686.1|9676.1|9686.1|9676.1|9682.1|9672.1|14
1636679880000|2021-11-12 01:18:00|9686.5|9676.5|9688.1|9678.1|9688.4|9678.4|9686.5|9676.5|18
1636679890000|2021-11-12 01:18:10|9687.4|9677.4|9686.1|9676.1|9687.5|9677.5|9686.1|9676.1|5
1636679900000|2021-11-12 01:18:20|9685|9675|9683.3|9673.3|9686.6|9676.6|9683|9673|20
1636679910000|2021-11-12 01:18:30|9683.6|9673.6|9684.6|9674.6|9685.1|9675.1|9683.4|9673.4|13
1636679920000|2021-11-12 01:18:40|9683.3|9673.3|9682.3|9672.3|9683.3|9673.3|9681.6|9671.6|10
1636679930000|2021-11-12 01:18:50|9681.8|9671.8|9679.6|9669.6|9681.8|9671.8|9677.6|9667.6|15
1636679940000|2021-11-12 01:19:00|9679.9|9669.9|9679.4|9669.4|9680.9|9670.9|9677.5|9667.5|18
1636679950000|2021-11-12 01:19:10|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|9676.1|9666.1|11
1636679960000|2021-11-12 01:19:20|9678.9|9668.9|9679.3|9669.3|9680.3|9670.3|9678.6|9668.6|15
1636679970000|2021-11-12 01:19:30|9678.4|9668.4|9678|9668|9679.9|9669.9|9676.4|9666.4|16
1636679980000|2021-11-12 01:19:40|9678.5|9668.5|9677.9|9667.9|9678.5|9668.5|9676.4|9666.4|5
1636679990000|2021-11-12 01:19:50|9677.8|9667.8|9676.1|9666.1|9677.8|9667.8|9674.9|9664.9|15
1636680000000|2021-11-12 01:20:00|9676.8|9666.8|9675.6|9665.6|9677.9|9667.9|9674.9|9664.9|13
1636680010000|2021-11-12 01:20:10|9675.4|9665.4|9677.6|9667.6|9677.6|9667.6|9675.3|9665.3|8
1636680020000|2021-11-12 01:20:20|9678.1|9668.1|9678.1|9668.1|9678.6|9668.6|9677.3|9667.3|14
1636680030000|2021-11-12 01:20:30|9678|9668|9678.1|9668.1|9678.1|9668.1|9677.9|9667.9|3
1636680040000|2021-11-12 01:20:40|9677.9|9667.9|9676.3|9666.3|9677.9|9667.9|9676.3|9666.3|4
1636680050000|2021-11-12 01:20:50|9675.9|9665.9|9676.9|9666.9|9676.9|9666.9|9675.5|9665.5|6
1636680060000|2021-11-12 01:21:00|9677.4|9667.4|9681.4|9671.4|9681.4|9671.4|9677.4|9667.4|12
1636680070000|2021-11-12 01:21:10|9680.8|9670.8|9681.4|9671.4|9681.6|9671.6|9680.4|9670.4|9
1636680080000|2021-11-12 01:21:20|9681.8|9671.8|9683.5|9673.5|9683.5|9673.5|9680.1|9670.1|8
1636680090000|2021-11-12 01:21:30|9682.9|9672.9|9681.5|9671.5|9684.1|9674.1|9681.5|9671.5|10
1636680100000|2021-11-12 01:21:40|9680.4|9670.4|9678.4|9668.4|9680.4|9670.4|9676.5|9666.5|14
1636680110000|2021-11-12 01:21:50|9678.1|9668.1|9676.4|9666.4|9678.1|9668.1|9675.4|9665.4|16
1636680120000|2021-11-12 01:22:00|9676.6|9666.6|9674.6|9664.6|9676.6|9666.6|9672.1|9662.1|14
1636680130000|2021-11-12 01:22:10|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|1
1636680150000|2021-11-12 01:22:30|9674.6|9664.6|9674.4|9664.4|9675.9|9665.9|9674.4|9664.4|13
1636680160000|2021-11-12 01:22:40|9674.5|9664.5|9675.6|9665.6|9675.6|9665.6|9674.4|9664.4|6
1636680170000|2021-11-12 01:22:50|9675.1|9665.1|9673.9|9663.9|9675.1|9665.1|9673.6|9663.6|4
1636680180000|2021-11-12 01:23:00|9673.8|9663.8|9672.9|9662.9|9673.8|9663.8|9671.8|9661.8|6
1636680190000|2021-11-12 01:23:10|9673.1|9663.1|9674.1|9664.1|9674.6|9664.6|9672.3|9662.3|13
1636680200000|2021-11-12 01:23:20|9673.8|9663.8|9669.5|9659.5|9673.8|9663.8|9669.5|9659.5|21
1636680210000|2021-11-12 01:23:30|9668.8|9658.8|9668.3|9658.3|9669.8|9659.8|9666.9|9656.9|18
1636680220000|2021-11-12 01:23:40|9668|9658|9664.6|9654.6|9668|9658|9664.4|9654.4|16
1636680230000|2021-11-12 01:23:50|9664.9|9654.9|9666.8|9656.8|9666.8|9656.8|9662.9|9652.9|18
1636680240000|2021-11-12 01:24:00|9666.4|9656.4|9669.6|9659.6|9669.6|9659.6|9666.1|9656.1|13
1636680250000|2021-11-12 01:24:10|9669|9659|9670|9660|9672.9|9662.9|9668.9|9658.9|15
1636680260000|2021-11-12 01:24:20|9670.6|9660.6|9666.8|9656.8|9670.6|9660.6|9666.8|9656.8|15
1636680270000|2021-11-12 01:24:30|9666.6|9656.6|9665.4|9655.4|9666.6|9656.6|9664.9|9654.9|19
1636680280000|2021-11-12 01:24:40|9666.1|9656.1|9669.6|9659.6|9669.9|9659.9|9665.4|9655.4|20
1636680290000|2021-11-12 01:24:50|9668.5|9658.5|9668.6|9658.6|9668.9|9658.9|9667.8|9657.8|15
1636680300000|2021-11-12 01:25:00|9668.3|9658.3|9666.6|9656.6|9668.3|9658.3|9665.1|9655.1|19
1636680310000|2021-11-12 01:25:10|9666.9|9656.9|9668.9|9658.9|9668.9|9658.9|9666.9|9656.9|12
1636680320000|2021-11-12 01:25:20|9668.8|9658.8|9666.9|9656.9|9668.8|9658.8|9666.1|9656.1|10
1636680330000|2021-11-12 01:25:30|9666.5|9656.5|9665.9|9655.9|9667.1|9657.1|9665.6|9655.6|13
1636680340000|2021-11-12 01:25:40|9665.6|9655.6|9663.9|9653.9|9665.8|9655.8|9663.9|9653.9|10
1636680350000|2021-11-12 01:25:50|9663.4|9653.4|9664|9654|9667.5|9657.5|9662.9|9652.9|22
1636680360000|2021-11-12 01:26:00|9663.6|9653.6|9658.8|9648.8|9665.9|9655.9|9658.6|9648.6|26
1636680370000|2021-11-12 01:26:10|9659.3|9649.3|9656.9|9646.9|9660.4|9650.4|9656.9|9646.9|24
1636680380000|2021-11-12 01:26:20|9657.1|9647.1|9655.9|9645.9|9658.4|9648.4|9655|9645|17
1636680390000|2021-11-12 01:26:30|9656.5|9646.5|9659.3|9649.3|9659.6|9649.6|9656.5|9646.5|23
1636680400000|2021-11-12 01:26:40|9659.1|9649.1|9662.1|9652.1|9662.6|9652.6|9658.6|9648.6|24
1636680410000|2021-11-12 01:26:50|9661.9|9651.9|9662.4|9652.4|9662.6|9652.6|9661.5|9651.5|19
1636680420000|2021-11-12 01:27:00|9661.6|9651.6|9659.1|9649.1|9662.1|9652.1|9659.1|9649.1|15
1636680430000|2021-11-12 01:27:10|9659.4|9649.4|9656.1|9646.1|9660.3|9650.3|9655.1|9645.1|21
1636680440000|2021-11-12 01:27:20|9656.9|9646.9|9658.8|9648.8|9660.1|9650.1|9656.9|9646.9|19
1636680450000|2021-11-12 01:27:30|9659.6|9649.6|9657.9|9647.9|9660.1|9650.1|9656.6|9646.6|15
1636680460000|2021-11-12 01:27:40|9658.1|9648.1|9658|9648|9659.1|9649.1|9656.6|9646.6|12
1636680470000|2021-11-12 01:27:50|9657.1|9647.1|9655.6|9645.6|9658.9|9648.9|9655.1|9645.1|23
1636680480000|2021-11-12 01:28:00|9655.9|9645.9|9655.9|9645.9|9656.3|9646.3|9654.1|9644.1|13
1636680490000|2021-11-12 01:28:10|9655.4|9645.4|9657.1|9647.1|9658.1|9648.1|9655.4|9645.4|20
1636680500000|2021-11-12 01:28:20|9657|9647|9658.9|9648.9|9658.9|9648.9|9656.5|9646.5|13
1636680510000|2021-11-12 01:28:30|9659.1|9649.1|9657.1|9647.1|9661.4|9651.4|9656.5|9646.5|15
1636680520000|2021-11-12 01:28:40|9657.3|9647.3|9655.5|9645.5|9659.1|9649.1|9655.5|9645.5|12
1636680530000|2021-11-12 01:28:50|9658.6|9648.6|9657.1|9647.1|9658.6|9648.6|9656.4|9646.4|13
1636680540000|2021-11-12 01:29:00|9656.6|9646.6|9654.5|9644.5|9656.6|9646.6|9654.1|9644.1|14
1636680550000|2021-11-12 01:29:10|9654.3|9644.3|9651.3|9641.3|9654.5|9644.5|9649.8|9639.8|15
1636680560000|2021-11-12 01:29:20|9651.9|9641.9|9656.4|9646.4|9656.4|9646.4|9651.9|9641.9|9
1636680570000|2021-11-12 01:29:30|9656.6|9646.6|9659.1|9649.1|9659.1|9649.1|9656.6|9646.6|10
1636680580000|2021-11-12 01:29:40|9659.4|9649.4|9658.1|9648.1|9660|9650|9657.6|9647.6|22
1636680590000|2021-11-12 01:29:50|9657.5|9647.5|9659.4|9649.4|9660.1|9650.1|9656.5|9646.5|22
1636680600000|2021-11-12 01:30:00|9659|9649|9659.4|9649.4|9659.8|9649.8|9658.5|9648.5|13
1636680610000|2021-11-12 01:30:10|9659.1|9649.1|9656.6|9646.6|9659.4|9649.4|9656.6|9646.6|22
1636680620000|2021-11-12 01:30:20|9656.9|9646.9|9656.4|9646.4|9657.4|9647.4|9655.6|9645.6|18
1636680630000|2021-11-12 01:30:30|9656.1|9646.1|9655.1|9645.1|9656.9|9646.9|9655|9645|22
1636680640000|2021-11-12 01:30:40|9655.9|9645.9|9655.1|9645.1|9656.4|9646.4|9655.1|9645.1|12
1636680650000|2021-11-12 01:30:50|9655.5|9645.5|9659.4|9649.4|9659.4|9649.4|9655.5|9645.5|14
1636680660000|2021-11-12 01:31:00|9659.6|9649.6|9658.8|9648.8|9659.6|9649.6|9657.9|9647.9|11
1636680670000|2021-11-12 01:31:10|9659.3|9649.3|9658.9|9648.9|9659.3|9649.3|9658.1|9648.1|13
1636680680000|2021-11-12 01:31:20|9658.4|9648.4|9657.1|9647.1|9658.6|9648.6|9657.1|9647.1|7
1636680690000|2021-11-12 01:31:30|9656.9|9646.9|9656|9646|9656.9|9646.9|9655.9|9645.9|7
1636680700000|2021-11-12 01:31:40|9656.4|9646.4|9658.9|9648.9|9659.1|9649.1|9656|9646|16
1636680710000|2021-11-12 01:31:50|9658.5|9648.5|9659.4|9649.4|9659.4|9649.4|9656.8|9646.8|10
1636680720000|2021-11-12 01:32:00|9658.9|9648.9|9657.6|9647.6|9659.4|9649.4|9657.6|9647.6|5
1636680730000|2021-11-12 01:32:10|9657.3|9647.3|9658.9|9648.9|9658.9|9648.9|9655.9|9645.9|8
1636680740000|2021-11-12 01:32:20|9659.4|9649.4|9660.4|9650.4|9660.4|9650.4|9659.4|9649.4|12
1636680750000|2021-11-12 01:32:30|9660.1|9650.1|9662.3|9652.3|9662.3|9652.3|9660.1|9650.1|15
1636680760000|2021-11-12 01:32:40|9662.1|9652.1|9662.5|9652.5|9662.8|9652.8|9661.1|9651.1|13
1636680770000|2021-11-12 01:32:50|9663|9653|9663.5|9653.5|9665.1|9655.1|9662.9|9652.9|14
1636680780000|2021-11-12 01:33:00|9663.4|9653.4|9661.3|9651.3|9663.5|9653.5|9661.3|9651.3|19
1636680790000|2021-11-12 01:33:10|9661.4|9651.4|9661.1|9651.1|9662.4|9652.4|9660.1|9650.1|18
1636680800000|2021-11-12 01:33:20|9660.9|9650.9|9660.8|9650.8|9662.4|9652.4|9660.1|9650.1|17
1636680810000|2021-11-12 01:33:30|9660.4|9650.4|9660.6|9650.6|9662.4|9652.4|9659.3|9649.3|15
1636680820000|2021-11-12 01:33:40|9660.1|9650.1|9660.1|9650.1|9660.6|9650.6|9658.1|9648.1|20
1636680830000|2021-11-12 01:33:50|9659.9|9649.9|9658.9|9648.9|9659.9|9649.9|9658.9|9648.9|11
1636680840000|2021-11-12 01:34:00|9659|9649|9656.4|9646.4|9659|9649|9656.4|9646.4|17
1636680850000|2021-11-12 01:34:10|9656.1|9646.1|9656.1|9646.1|9656.6|9646.6|9653.9|9643.9|17
1636680860000|2021-11-12 01:34:20|9655.9|9645.9|9655.9|9645.9|9656.5|9646.5|9654.9|9644.9|14
1636680870000|2021-11-12 01:34:30|9656.3|9646.3|9654.9|9644.9|9656.6|9646.6|9654.9|9644.9|8
1636680880000|2021-11-12 01:34:40|9654.8|9644.8|9653.9|9643.9|9655.3|9645.3|9653.1|9643.1|13
1636680890000|2021-11-12 01:34:50|9654|9644|9654.6|9644.6|9655.8|9645.8|9653.9|9643.9|16
1636680900000|2021-11-12 01:35:00|9654.5|9644.5|9655.5|9645.5|9655.9|9645.9|9653.1|9643.1|13
1636680910000|2021-11-12 01:35:10|9655.3|9645.3|9654.9|9644.9|9655.5|9645.5|9654.6|9644.6|7
1636680920000|2021-11-12 01:35:20|9655.3|9645.3|9656.8|9646.8|9657|9647|9654.6|9644.6|15
1636680930000|2021-11-12 01:35:30|9657|9647|9659.4|9649.4|9659.4|9649.4|9655.9|9645.9|14
1636680940000|2021-11-12 01:35:40|9659.9|9649.9|9658.6|9648.6|9660.4|9650.4|9658.6|9648.6|17
1636680950000|2021-11-12 01:35:50|9658.4|9648.4|9658.1|9648.1|9659.3|9649.3|9656.9|9646.9|17
1636680960000|2021-11-12 01:36:00|9657.6|9647.6|9657.3|9647.3|9658|9648|9656.6|9646.6|9
1636680970000|2021-11-12 01:36:10|9659.4|9649.4|9661.9|9651.9|9662.3|9652.3|9659.4|9649.4|13
1636680980000|2021-11-12 01:36:20|9662.3|9652.3|9662.1|9652.1|9663.4|9653.4|9662.1|9652.1|12
1636680990000|2021-11-12 01:36:30|9662.5|9652.5|9662.4|9652.4|9664.1|9654.1|9661.1|9651.1|16
1636681000000|2021-11-12 01:36:40|9662.8|9652.8|9663.1|9653.1|9663.8|9653.8|9661.8|9651.8|14
1636681010000|2021-11-12 01:36:50|9663.6|9653.6|9662.6|9652.6|9663.6|9653.6|9661.6|9651.6|7
1636681020000|2021-11-12 01:37:00|9663.8|9653.8|9662.4|9652.4|9665.4|9655.4|9660.1|9650.1|20
1636681030000|2021-11-12 01:37:10|9662.9|9652.9|9662.1|9652.1|9662.9|9652.9|9661.9|9651.9|12
1636681040000|2021-11-12 01:37:20|9662.4|9652.4|9661.9|9651.9|9663.3|9653.3|9661.9|9651.9|17
1636681050000|2021-11-12 01:37:30|9661.6|9651.6|9662|9652|9662.9|9652.9|9660.1|9650.1|15
1636681060000|2021-11-12 01:37:40|9662.6|9652.6|9662.5|9652.5|9662.9|9652.9|9661.4|9651.4|11
1636681070000|2021-11-12 01:37:50|9662.4|9652.4|9664.1|9654.1|9665.4|9655.4|9662.4|9652.4|10
1636681080000|2021-11-12 01:38:00|9663.8|9653.8|9663.1|9653.1|9663.8|9653.8|9662.9|9652.9|6
1636681090000|2021-11-12 01:38:10|9662.9|9652.9|9662.6|9652.6|9662.9|9652.9|9662.4|9652.4|4
1636681100000|2021-11-12 01:38:20|9662.8|9652.8|9665.3|9655.3|9665.3|9655.3|9662.8|9652.8|5
1636681110000|2021-11-12 01:38:30|9665.5|9655.5|9666|9656|9666|9656|9665.3|9655.3|5
1636681120000|2021-11-12 01:38:40|9666.1|9656.1|9667.3|9657.3|9667.5|9657.5|9666.1|9656.1|9
1636681130000|2021-11-12 01:38:50|9667.1|9657.1|9665.3|9655.3|9667.1|9657.1|9665.3|9655.3|9
1636681140000|2021-11-12 01:39:00|9665.5|9655.5|9666.5|9656.5|9667.1|9657.1|9665.5|9655.5|8
1636681150000|2021-11-12 01:39:10|9666.1|9656.1|9662.1|9652.1|9666.1|9656.1|9662.1|9652.1|8
1636681160000|2021-11-12 01:39:20|9662.5|9652.5|9660.6|9650.6|9663.1|9653.1|9660.6|9650.6|12
1636681170000|2021-11-12 01:39:30|9660.9|9650.9|9658.1|9648.1|9661.4|9651.4|9658.1|9648.1|17
1636681180000|2021-11-12 01:39:40|9658.9|9648.9|9659.1|9649.1|9659.6|9649.6|9656.8|9646.8|14
1636681190000|2021-11-12 01:39:50|9658.9|9648.9|9656.4|9646.4|9658.9|9648.9|9655.6|9645.6|10
1636681200000|2021-11-12 01:40:00|9657|9647|9656|9646|9657.5|9647.5|9656|9646|9
1636681210000|2021-11-12 01:40:10|9655.9|9645.9|9656.1|9646.1|9656.1|9646.1|9655.6|9645.6|4
1636681220000|2021-11-12 01:40:20|9656.5|9646.5|9655.9|9645.9|9656.9|9646.9|9655.6|9645.6|7
1636681230000|2021-11-12 01:40:30|9655.6|9645.6|9655.4|9645.4|9655.6|9645.6|9655.4|9645.4|2
1636681240000|2021-11-12 01:40:40|9655.6|9645.6|9655.6|9645.6|9656.8|9646.8|9655.6|9645.6|9
1636681250000|2021-11-12 01:40:50|9655.5|9645.5|9653.9|9643.9|9655.9|9645.9|9653.6|9643.6|8
1636681260000|2021-11-12 01:41:00|9654.9|9644.9|9654.1|9644.1|9655.8|9645.8|9653.4|9643.4|10
1636681270000|2021-11-12 01:41:10|9654.5|9644.5|9653.3|9643.3|9654.5|9644.5|9652.9|9642.9|10
1636681290000|2021-11-12 01:41:30|9653.5|9643.5|9653.4|9643.4|9653.9|9643.9|9653.4|9643.4|5
1636681300000|2021-11-12 01:41:40|9653.1|9643.1|9654.5|9644.5|9654.5|9644.5|9652.4|9642.4|5
1636681310000|2021-11-12 01:41:50|9655.5|9645.5|9653.3|9643.3|9655.5|9645.5|9652.9|9642.9|10
1636681320000|2021-11-12 01:42:00|9653.5|9643.5|9653.8|9643.8|9654.3|9644.3|9653.1|9643.1|7
1636681330000|2021-11-12 01:42:10|9653.6|9643.6|9656.1|9646.1|9656.1|9646.1|9652.4|9642.4|9
1636681340000|2021-11-12 01:42:20|9656.4|9646.4|9657.5|9647.5|9657.8|9647.8|9656.4|9646.4|15
1636681350000|2021-11-12 01:42:30|9657.8|9647.8|9656|9646|9657.8|9647.8|9654.9|9644.9|13
1636681360000|2021-11-12 01:42:40|9655.8|9645.8|9654.9|9644.9|9656.3|9646.3|9654.9|9644.9|8
1636681370000|2021-11-12 01:42:50|9655.1|9645.1|9658.8|9648.8|9658.8|9648.8|9655.1|9645.1|10
1636681380000|2021-11-12 01:43:00|9659.6|9649.6|9660.3|9650.3|9661.3|9651.3|9659.4|9649.4|10
1636681390000|2021-11-12 01:43:10|9661|9651|9659.3|9649.3|9661|9651|9659.3|9649.3|7
1636681400000|2021-11-12 01:43:20|9659|9649|9660.9|9650.9|9661.8|9651.8|9659|9649|9
1636681410000|2021-11-12 01:43:30|9660.8|9650.8|9659.9|9649.9|9661.3|9651.3|9659.9|9649.9|8
1636681420000|2021-11-12 01:43:40|9660.1|9650.1|9662.1|9652.1|9663.1|9653.1|9660.1|9650.1|9
1636681430000|2021-11-12 01:43:50|9662.3|9652.3|9665.8|9655.8|9665.8|9655.8|9662.3|9652.3|6
1636681440000|2021-11-12 01:44:00|9665.6|9655.6|9663|9653|9665.6|9655.6|9662.8|9652.8|12
1636681450000|2021-11-12 01:44:10|9663.3|9653.3|9663.1|9653.1|9663.3|9653.3|9662.9|9652.9|7
1636681460000|2021-11-12 01:44:20|9663.4|9653.4|9664.1|9654.1|9664.5|9654.5|9662.9|9652.9|13
1636681470000|2021-11-12 01:44:30|9663.9|9653.9|9662.8|9652.8|9663.9|9653.9|9661.8|9651.8|13
1636681480000|2021-11-12 01:44:40|9663.1|9653.1|9662.9|9652.9|9664.6|9654.6|9662.1|9652.1|10
1636681490000|2021-11-12 01:44:50|9662.8|9652.8|9661.3|9651.3|9662.8|9652.8|9661|9651|6
1636681500000|2021-11-12 01:45:00|9661.4|9651.4|9661.5|9651.5|9662.4|9652.4|9660.4|9650.4|18
1636681510000|2021-11-12 01:45:10|9661.4|9651.4|9661.1|9651.1|9661.5|9651.5|9660.1|9650.1|8
1636681520000|2021-11-12 01:45:20|9660.9|9650.9|9658|9648|9660.9|9650.9|9658|9648|4
1636681530000|2021-11-12 01:45:30|9657.8|9647.8|9659|9649|9659|9649|9657.8|9647.8|3
1636681540000|2021-11-12 01:45:40|9658|9648|9658.1|9648.1|9658.6|9648.6|9657.6|9647.6|6
1636681550000|2021-11-12 01:45:50|9658.5|9648.5|9658.6|9648.6|9658.9|9648.9|9658.5|9648.5|5
1636681560000|2021-11-12 01:46:00|9658.4|9648.4|9658.1|9648.1|9658.6|9648.6|9656.6|9646.6|15
1636681570000|2021-11-12 01:46:10|9658.5|9648.5|9657.9|9647.9|9658.6|9648.6|9657.6|9647.6|6
1636681580000|2021-11-12 01:46:20|9658.1|9648.1|9658.9|9648.9|9659.1|9649.1|9658.1|9648.1|5
1636681590000|2021-11-12 01:46:30|9659.1|9649.1|9662.4|9652.4|9663.4|9653.4|9659.1|9649.1|12
1636681600000|2021-11-12 01:46:40|9662.6|9652.6|9659.5|9649.5|9663.4|9653.4|9659.1|9649.1|9
1636681610000|2021-11-12 01:46:50|9659.9|9649.9|9661.4|9651.4|9661.9|9651.9|9659.9|9649.9|11
1636681620000|2021-11-12 01:47:00|9661.1|9651.1|9660.6|9650.6|9661.1|9651.1|9660.6|9650.6|2
1636681630000|2021-11-12 01:47:10|9660.9|9650.9|9660.6|9650.6|9661.1|9651.1|9660.6|9650.6|4
1636681640000|2021-11-12 01:47:20|9660.3|9650.3|9661.6|9651.6|9661.8|9651.8|9659.9|9649.9|9
1636681650000|2021-11-12 01:47:30|9662.1|9652.1|9662.1|9652.1|9663.4|9653.4|9661.4|9651.4|14
1636681660000|2021-11-12 01:47:40|9662.4|9652.4|9663.4|9653.4|9663.4|9653.4|9661.3|9651.3|14
1636681670000|2021-11-12 01:47:50|9663.6|9653.6|9664|9654|9664|9654|9663.4|9653.4|4
1636681680000|2021-11-12 01:48:00|9663.6|9653.6|9659.1|9649.1|9663.6|9653.6|9659.1|9649.1|18
1636681690000|2021-11-12 01:48:10|9658.9|9648.9|9657.6|9647.6|9658.9|9648.9|9656.9|9646.9|16
1636681700000|2021-11-12 01:48:20|9657.4|9647.4|9659|9649|9659|9649|9656.4|9646.4|13
1636681710000|2021-11-12 01:48:30|9660|9650|9658|9648|9660|9650|9657.6|9647.6|7
1636681720000|2021-11-12 01:48:40|9658.4|9648.4|9656.9|9646.9|9658.6|9648.6|9656.8|9646.8|5
1636681730000|2021-11-12 01:48:50|9656.6|9646.6|9657.3|9647.3|9657.3|9647.3|9655.6|9645.6|7
1636681740000|2021-11-12 01:49:00|9657|9647|9656.5|9646.5|9657|9647|9655.9|9645.9|7
1636681750000|2021-11-12 01:49:10|9656.1|9646.1|9656.6|9646.6|9656.6|9646.6|9655.9|9645.9|6
1636681760000|2021-11-12 01:49:20|9656.5|9646.5|9653.1|9643.1|9656.8|9646.8|9652.9|9642.9|14
1636681770000|2021-11-12 01:49:30|9653.4|9643.4|9654.3|9644.3|9654.3|9644.3|9652.4|9642.4|9
1636681780000|2021-11-12 01:49:40|9654|9644|9653.4|9643.4|9654|9644|9653.4|9643.4|6
1636681790000|2021-11-12 01:49:50|9653.9|9643.9|9653.9|9643.9|9653.9|9643.9|9653.5|9643.5|5
1636681800000|2021-11-12 01:50:00|9654.3|9644.3|9654|9644|9654.3|9644.3|9653.6|9643.6|3
1636681810000|2021-11-12 01:50:10|9654.4|9644.4|9655.5|9645.5|9655.5|9645.5|9654.3|9644.3|4
1636681820000|2021-11-12 01:50:20|9656.4|9646.4|9656.8|9646.8|9656.8|9646.8|9656.4|9646.4|3
1636681830000|2021-11-12 01:50:30|9657.6|9647.6|9657|9647|9657.6|9647.6|9657|9647|2
1636681840000|2021-11-12 01:50:40|9656.8|9646.8|9656.9|9646.9|9656.9|9646.9|9656.1|9646.1|5
1636681850000|2021-11-12 01:50:50|9657.6|9647.6|9656.5|9646.5|9657.6|9647.6|9656.5|9646.5|4
1636681860000|2021-11-12 01:51:00|9656.9|9646.9|9656.9|9646.9|9656.9|9646.9|9656.9|9646.9|1
1636681870000|2021-11-12 01:51:10|9657.3|9647.3|9657.8|9647.8|9658|9648|9657.3|9647.3|4
1636681880000|2021-11-12 01:51:20|9657.5|9647.5|9658.3|9648.3|9658.3|9648.3|9657.3|9647.3|5
1636681920000|2021-11-12 01:52:00|9657.1|9647.1|9652.6|9642.6|9657.1|9647.1|9652.6|9642.6|9
1636681930000|2021-11-12 01:52:10|9652.8|9642.8|9653.3|9643.3|9653.3|9643.3|9652.8|9642.8|3
1636681940000|2021-11-12 01:52:20|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|1
1636681950000|2021-11-12 01:52:30|9653.6|9643.6|9655|9645|9655.5|9645.5|9653.6|9643.6|7
1636681960000|2021-11-12 01:52:40|9654.8|9644.8|9654.5|9644.5|9654.8|9644.8|9654.5|9644.5|2
1636681970000|2021-11-12 01:52:50|9654.1|9644.1|9651.9|9641.9|9654.1|9644.1|9651.9|9641.9|6
1636681980000|2021-11-12 01:53:00|9651.6|9641.6|9650.3|9640.3|9651.6|9641.6|9650.3|9640.3|5
1636681990000|2021-11-12 01:53:10|9650.5|9640.5|9652|9642|9652.5|9642.5|9650.5|9640.5|6
1636682000000|2021-11-12 01:53:20|9652.3|9642.3|9652.8|9642.8|9652.8|9642.8|9652.3|9642.3|3
1636682010000|2021-11-12 01:53:30|9653.1|9643.1|9653.1|9643.1|9653.1|9643.1|9653.1|9643.1|1
1636682050000|2021-11-12 01:54:10|9653.9|9643.9|9653.9|9643.9|9653.9|9643.9|9653.3|9643.3|3
1636682070000|2021-11-12 01:54:30|9653.6|9643.6|9654|9644|9654|9644|9653.6|9643.6|2
1636682090000|2021-11-12 01:54:50|9653.6|9643.6|9654.1|9644.1|9654.1|9644.1|9653.1|9643.1|5
1636682100000|2021-11-12 01:55:00|9654.6|9644.6|9655.5|9645.5|9655.5|9645.5|9654.6|9644.6|3
1636682110000|2021-11-12 01:55:10|9655.3|9645.3|9654.4|9644.4|9655.3|9645.3|9654.4|9644.4|3
1636682120000|2021-11-12 01:55:20|9653.9|9643.9|9651.9|9641.9|9653.9|9643.9|9651.9|9641.9|7
1636682130000|2021-11-12 01:55:30|9651.6|9641.6|9652.4|9642.4|9652.8|9642.8|9651.6|9641.6|5
1636682140000|2021-11-12 01:55:40|9651.9|9641.9|9652.5|9642.5|9652.5|9642.5|9651.9|9641.9|3
1636682150000|2021-11-12 01:55:50|9653.1|9643.1|9652.1|9642.1|9653.1|9643.1|9652.1|9642.1|5
1636682160000|2021-11-12 01:56:00|9651.9|9641.9|9650.9|9640.9|9651.9|9641.9|9650.9|9640.9|5
1636682170000|2021-11-12 01:56:10|9650.6|9640.6|9651.3|9641.3|9651.3|9641.3|9650.4|9640.4|5
1636682180000|2021-11-12 01:56:20|9651.1|9641.1|9650.3|9640.3|9651.1|9641.1|9649.9|9639.9|4
1636682190000|2021-11-12 01:56:30|9650.5|9640.5|9650.1|9640.1|9650.5|9640.5|9650.1|9640.1|2
1636682200000|2021-11-12 01:56:40|9649.9|9639.9|9650.1|9640.1|9650.1|9640.1|9649.9|9639.9|2
1636682220000|2021-11-12 01:57:00|9650.6|9640.6|9650.6|9640.6|9650.6|9640.6|9650.6|9640.6|1
1636682230000|2021-11-12 01:57:10|9650.3|9640.3|9649.4|9639.4|9650.3|9640.3|9649.1|9639.1|5
1636682240000|2021-11-12 01:57:20|9649.9|9639.9|9649.4|9639.4|9649.9|9639.9|9649.4|9639.4|3
1636682250000|2021-11-12 01:57:30|9649.8|9639.8|9650.4|9640.4|9650.4|9640.4|9649.8|9639.8|2
1636682260000|2021-11-12 01:57:40|9650.9|9640.9|9651.5|9641.5|9651.5|9641.5|9650.9|9640.9|3
1636682270000|2021-11-12 01:57:50|9651.1|9641.1|9650.1|9640.1|9651.1|9641.1|9650.1|9640.1|2
1636682280000|2021-11-12 01:58:00|9650|9640|9649.9|9639.9|9650|9640|9649.3|9639.3|6
1636682290000|2021-11-12 01:58:10|9650|9640|9650|9640|9650|9640|9650|9640|1
1636682320000|2021-11-12 01:58:40|9650.6|9640.6|9650|9640|9650.6|9640.6|9650|9640|3
1636682330000|2021-11-12 01:58:50|9650.8|9640.8|9651.1|9641.1|9651.1|9641.1|9650.8|9640.8|2
1636682340000|2021-11-12 01:59:00|9651.5|9641.5|9653.5|9643.5|9653.9|9643.9|9651.5|9641.5|7
1636682350000|2021-11-12 01:59:10|9653.3|9643.3|9652.6|9642.6|9653.3|9643.3|9652.5|9642.5|5
1636682360000|2021-11-12 01:59:20|9653|9643|9653|9643|9653|9643|9653|9643|1
1636682380000|2021-11-12 01:59:40|9653.3|9643.3|9653.5|9643.5|9654.1|9644.1|9653.3|9643.3|4
1636682390000|2021-11-12 01:59:50|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|1
1636682400000|2021-11-12 02:00:00|9653.4|9643.4|9652.6|9642.6|9653.4|9643.4|9651.9|9641.9|6
1636682410000|2021-11-12 02:00:10|9652.9|9642.9|9651.9|9641.9|9652.9|9642.9|9651.5|9641.5|5
1636682420000|2021-11-12 02:00:20|9651.6|9641.6|9653.4|9643.4|9653.4|9643.4|9651.5|9641.5|8
1636682430000|2021-11-12 02:00:30|9652.4|9642.4|9653.4|9643.4|9653.9|9643.9|9652.1|9642.1|7
1636682440000|2021-11-12 02:00:40|9652.3|9642.3|9653|9643|9653.1|9643.1|9652.1|9642.1|7
1636682460000|2021-11-12 02:01:00|9653.3|9643.3|9653|9643|9654.3|9644.3|9653|9643|10
1636682470000|2021-11-12 02:01:10|9653.1|9643.1|9654.4|9644.4|9654.4|9644.4|9653.1|9643.1|6
1636682480000|2021-11-12 02:01:20|9654.1|9644.1|9653.5|9643.5|9654.1|9644.1|9653.5|9643.5|3
1636682500000|2021-11-12 02:01:40|9653.6|9643.6|9654.1|9644.1|9654.9|9644.9|9653.6|9643.6|5
1636682520000|2021-11-12 02:02:00|9654.4|9644.4|9655.6|9645.6|9657.3|9647.3|9654.4|9644.4|9
1636682530000|2021-11-12 02:02:10|9655.9|9645.9|9656.9|9646.9|9656.9|9646.9|9655.9|9645.9|7
1636682540000|2021-11-12 02:02:20|9657.3|9647.3|9656.9|9646.9|9657.9|9647.9|9656.6|9646.6|8
1636682550000|2021-11-12 02:02:30|9656.6|9646.6|9657.1|9647.1|9658.1|9648.1|9656.6|9646.6|8
1636682560000|2021-11-12 02:02:40|9657.4|9647.4|9660|9650|9660|9650|9657.4|9647.4|9
1636682570000|2021-11-12 02:02:50|9659.8|9649.8|9658.1|9648.1|9660.3|9650.3|9658.1|9648.1|6
1636682580000|2021-11-12 02:03:00|9658.4|9648.4|9657|9647|9658.6|9648.6|9656.8|9646.8|9
1636682590000|2021-11-12 02:03:10|9656.6|9646.6|9658.4|9648.4|9658.4|9648.4|9656.6|9646.6|6
1636682600000|2021-11-12 02:03:20|9658.1|9648.1|9658.6|9648.6|9659.8|9649.8|9658.1|9648.1|7
1636682610000|2021-11-12 02:03:30|9658.9|9648.9|9661.4|9651.4|9661.4|9651.4|9658.9|9648.9|8
1636682620000|2021-11-12 02:03:40|9661.1|9651.1|9661.4|9651.4|9661.6|9651.6|9660.9|9650.9|5
1636682630000|2021-11-12 02:03:50|9661.1|9651.1|9660.9|9650.9|9661.1|9651.1|9660.6|9650.6|4
1636682640000|2021-11-12 02:04:00|9660.6|9650.6|9657.1|9647.1|9660.6|9650.6|9657.1|9647.1|9
1636682650000|2021-11-12 02:04:10|9657.9|9647.9|9657.4|9647.4|9658|9648|9657.1|9647.1|7
1636682660000|2021-11-12 02:04:20|9657.1|9647.1|9656.5|9646.5|9657.1|9647.1|9656.5|9646.5|3
1636682680000|2021-11-12 02:04:40|9656.9|9646.9|9658.1|9648.1|9658.1|9648.1|9656.9|9646.9|6
1636682690000|2021-11-12 02:04:50|9658.5|9648.5|9657.9|9647.9|9658.5|9648.5|9657.9|9647.9|4
1636682700000|2021-11-12 02:05:00|9658.4|9648.4|9658.5|9648.5|9658.8|9648.8|9658.1|9648.1|5
1636682710000|2021-11-12 02:05:10|9658.9|9648.9|9659.9|9649.9|9659.9|9649.9|9658.5|9648.5|4
1636682720000|2021-11-12 02:05:20|9659.6|9649.6|9660|9650|9660|9650|9658.5|9648.5|6
1636682730000|2021-11-12 02:05:30|9659.8|9649.8|9660|9650|9660|9650|9659.8|9649.8|2
1636682740000|2021-11-12 02:05:40|9659.8|9649.8|9658.9|9648.9|9659.8|9649.8|9658.5|9648.5|8
1636682750000|2021-11-12 02:05:50|9659.1|9649.1|9658.9|9648.9|9659.1|9649.1|9658.8|9648.8|4
1636682760000|2021-11-12 02:06:00|9659.1|9649.1|9659.1|9649.1|9659.6|9649.6|9659.1|9649.1|4
1636682770000|2021-11-12 02:06:10|9658.8|9648.8|9658|9648|9659|9649|9657.6|9647.6|6
1636682780000|2021-11-12 02:06:20|9657.8|9647.8|9657.5|9647.5|9657.8|9647.8|9657.5|9647.5|2
1636682790000|2021-11-12 02:06:30|9657.3|9647.3|9657.4|9647.4|9657.4|9647.4|9657.3|9647.3|2
1636682800000|2021-11-12 02:06:40|9657.3|9647.3|9655.9|9645.9|9657.3|9647.3|9655.9|9645.9|7
1636682810000|2021-11-12 02:06:50|9656.6|9646.6|9654.9|9644.9|9656.6|9646.6|9654.6|9644.6|5
1636682820000|2021-11-12 02:07:00|9655|9645|9654.6|9644.6|9655.8|9645.8|9654.3|9644.3|10
1636682830000|2021-11-12 02:07:10|9654.4|9644.4|9653.6|9643.6|9654.5|9644.5|9653.1|9643.1|11
1636682840000|2021-11-12 02:07:20|9653.9|9643.9|9653.4|9643.4|9653.9|9643.9|9653.4|9643.4|3
1636682850000|2021-11-12 02:07:30|9653.1|9643.1|9652.6|9642.6|9653.4|9643.4|9652|9642|13
1636682860000|2021-11-12 02:07:40|9652.9|9642.9|9653.8|9643.8|9653.8|9643.8|9652.4|9642.4|5
1636682870000|2021-11-12 02:07:50|9654.5|9644.5|9653.5|9643.5|9654.5|9644.5|9652.9|9642.9|9
1636682880000|2021-11-12 02:08:00|9653.9|9643.9|9652.6|9642.6|9653.9|9643.9|9652.5|9642.5|11
1636682890000|2021-11-12 02:08:10|9652.9|9642.9|9651.6|9641.6|9653.8|9643.8|9651.1|9641.1|14
1636682900000|2021-11-12 02:08:20|9652|9642|9650.9|9640.9|9652.3|9642.3|9650.9|9640.9|14
1636682910000|2021-11-12 02:08:30|9651.1|9641.1|9650.4|9640.4|9651.1|9641.1|9650.1|9640.1|6
1636682920000|2021-11-12 02:08:40|9650.1|9640.1|9648.4|9638.4|9650.1|9640.1|9647.4|9637.4|8
1636682930000|2021-11-12 02:08:50|9648.1|9638.1|9647.6|9637.6|9649.3|9639.3|9647.6|9637.6|5
1636682940000|2021-11-12 02:09:00|9648|9638|9651.6|9641.6|9651.6|9641.6|9648|9638|14
1636682950000|2021-11-12 02:09:10|9651.4|9641.4|9652.1|9642.1|9653|9643|9650.6|9640.6|11
1636682960000|2021-11-12 02:09:20|9651.9|9641.9|9650.4|9640.4|9652.1|9642.1|9650.4|9640.4|17
1636682970000|2021-11-12 02:09:30|9650.1|9640.1|9641.8|9631.8|9650.1|9640.1|9641.8|9631.8|19
1636682980000|2021-11-12 02:09:40|9642|9632|9642.4|9632.4|9643.8|9633.8|9641.8|9631.8|13
1636682990000|2021-11-12 02:09:50|9641.8|9631.8|9643.5|9633.5|9644.1|9634.1|9641.5|9631.5|16
1636683000000|2021-11-12 02:10:00|9643.8|9633.8|9639.6|9629.6|9645.3|9635.3|9639.6|9629.6|15
1636683010000|2021-11-12 02:10:10|9640.8|9630.8|9639.9|9629.9|9641.4|9631.4|9639.5|9629.5|16
1636683020000|2021-11-12 02:10:20|9639.8|9629.8|9637.5|9627.5|9639.8|9629.8|9636.8|9626.8|18
1636683030000|2021-11-12 02:10:30|9637.8|9627.8|9640.9|9630.9|9641.1|9631.1|9637.8|9627.8|12
1636683040000|2021-11-12 02:10:40|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|1
1636683050000|2021-11-12 02:10:50|9641.1|9631.1|9640.6|9630.6|9641.6|9631.6|9640.6|9630.6|12
1636683060000|2021-11-12 02:11:00|9641.9|9631.9|9642.3|9632.3|9642.3|9632.3|9641.6|9631.6|7
1636683070000|2021-11-12 02:11:10|9642.1|9632.1|9641.9|9631.9|9642.3|9632.3|9641.4|9631.4|10
1636683080000|2021-11-12 02:11:20|9642.1|9632.1|9642.3|9632.3|9642.3|9632.3|9641.6|9631.6|5
1636683090000|2021-11-12 02:11:30|9642.5|9632.5|9645.8|9635.8|9645.8|9635.8|9642.1|9632.1|12
1636683100000|2021-11-12 02:11:40|9645.1|9635.1|9641.9|9631.9|9645.1|9635.1|9641.9|9631.9|7
1636683110000|2021-11-12 02:11:50|9642.1|9632.1|9639.6|9629.6|9642.8|9632.8|9638.9|9628.9|14
1636683120000|2021-11-12 02:12:00|9638.9|9628.9|9641|9631|9641|9631|9638.6|9628.6|16
1636683130000|2021-11-12 02:12:10|9641.8|9631.8|9641.6|9631.6|9643.4|9633.4|9640.6|9630.6|13
1636683140000|2021-11-12 02:12:20|9640.6|9630.6|9641.6|9631.6|9641.6|9631.6|9640.4|9630.4|10
1636683150000|2021-11-12 02:12:30|9641.4|9631.4|9640.8|9630.8|9641.8|9631.8|9640.1|9630.1|11
1636683160000|2021-11-12 02:12:40|9641|9631|9640.6|9630.6|9641.3|9631.3|9640.1|9630.1|12
1636683170000|2021-11-12 02:12:50|9641.3|9631.3|9642|9632|9642|9632|9641.1|9631.1|11
1636683180000|2021-11-12 02:13:00|9642.4|9632.4|9641.5|9631.5|9642.4|9632.4|9640.4|9630.4|13
1636683190000|2021-11-12 02:13:10|9641.1|9631.1|9637.8|9627.8|9641.1|9631.1|9637.8|9627.8|18
1636683200000|2021-11-12 02:13:20|9638|9628|9637.3|9627.3|9639|9629|9637|9627|16
1636683210000|2021-11-12 02:13:30|9637.5|9627.5|9639.4|9629.4|9639.6|9629.6|9637.4|9627.4|11
1636683220000|2021-11-12 02:13:40|9639.1|9629.1|9639.4|9629.4|9639.4|9629.4|9638.4|9628.4|12
1636683230000|2021-11-12 02:13:50|9639.8|9629.8|9639.1|9629.1|9640.6|9630.6|9639.1|9629.1|8
1636683240000|2021-11-12 02:14:00|9639.4|9629.4|9634.3|9624.3|9639.6|9629.6|9633.8|9623.8|22
1636683250000|2021-11-12 02:14:10|9634.1|9624.1|9632.9|9622.9|9634.1|9624.1|9631.6|9621.6|17
1636683260000|2021-11-12 02:14:20|9633.1|9623.1|9634.8|9624.8|9636|9626|9633|9623|17
1636683270000|2021-11-12 02:14:30|9635.6|9625.6|9637.5|9627.5|9637.9|9627.9|9635.4|9625.4|13
1636683280000|2021-11-12 02:14:40|9637.3|9627.3|9636.6|9626.6|9637.3|9627.3|9634.9|9624.9|21
1636683290000|2021-11-12 02:14:50|9637.3|9627.3|9636.1|9626.1|9639.1|9629.1|9635.9|9625.9|23
1636683300000|2021-11-12 02:15:00|9635.9|9625.9|9635.9|9625.9|9635.9|9625.9|9635|9625|9
1636683310000|2021-11-12 02:15:10|9636.1|9626.1|9636.4|9626.4|9637|9627|9636.1|9626.1|7
1636683320000|2021-11-12 02:15:20|9637.8|9627.8|9635.5|9625.5|9637.8|9627.8|9635.3|9625.3|4
1636683340000|2021-11-12 02:15:40|9635.3|9625.3|9635.9|9625.9|9635.9|9625.9|9634.9|9624.9|3
1636683350000|2021-11-12 02:15:50|9636|9626|9635.9|9625.9|9636.3|9626.3|9635.1|9625.1|8
1636683360000|2021-11-12 02:16:00|9636.3|9626.3|9634.9|9624.9|9636.5|9626.5|9634.9|9624.9|4
1636683370000|2021-11-12 02:16:10|9635.5|9625.5|9635|9625|9635.5|9625.5|9635|9625|2
1636683380000|2021-11-12 02:16:20|9636|9626|9636.1|9626.1|9636.1|9626.1|9636|9626|2
1636683390000|2021-11-12 02:16:30|9636|9626|9635|9625|9636|9626|9635|9625|3
1636683400000|2021-11-12 02:16:40|9634.8|9624.8|9634.3|9624.3|9634.8|9624.8|9634.3|9624.3|2
1636683410000|2021-11-12 02:16:50|9634.1|9624.1|9633|9623|9634.1|9624.1|9633|9623|2
1636683420000|2021-11-12 02:17:00|9633.4|9623.4|9633.9|9623.9|9633.9|9623.9|9633.3|9623.3|4
1636683430000|2021-11-12 02:17:10|9633.8|9623.8|9633.1|9623.1|9633.8|9623.8|9633.1|9623.1|4
1636683450000|2021-11-12 02:17:30|9633.4|9623.4|9633.9|9623.9|9633.9|9623.9|9633.4|9623.4|2
1636683460000|2021-11-12 02:17:40|9633.6|9623.6|9633.6|9623.6|9633.9|9623.9|9633|9623|4
1636683470000|2021-11-12 02:17:50|9633.4|9623.4|9632.9|9622.9|9633.4|9623.4|9632.9|9622.9|2
1636683490000|2021-11-12 02:18:10|9632.5|9622.5|9632.1|9622.1|9632.5|9622.5|9632.1|9622.1|2
1636683520000|2021-11-12 02:18:40|9631.9|9621.9|9632|9622|9632.4|9622.4|9631.9|9621.9|4
1636683530000|2021-11-12 02:18:50|9632.4|9622.4|9634.5|9624.5|9634.5|9624.5|9632.4|9622.4|2
1636683540000|2021-11-12 02:19:00|9634|9624|9631.1|9621.1|9634|9624|9631.1|9621.1|9
1636683550000|2021-11-12 02:19:10|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|9630.1|9620.1|3
1636683580000|2021-11-12 02:19:40|9630.9|9620.9|9629.4|9619.4|9631.6|9621.6|9629.4|9619.4|5
1636683600000|2021-11-12 02:20:00|9629.8|9619.8|9629|9619|9629.8|9619.8|9627.6|9617.6|4
1636683610000|2021-11-12 02:20:10|9628.8|9618.8|9627.9|9617.9|9628.8|9618.8|9627.9|9617.9|8
1636683620000|2021-11-12 02:20:20|9628.1|9618.1|9628.9|9618.9|9628.9|9618.9|9628.1|9618.1|2
1636683630000|2021-11-12 02:20:30|9629.3|9619.3|9628.8|9618.8|9629.3|9619.3|9628.8|9618.8|3
1636683640000|2021-11-12 02:20:40|9628.4|9618.4|9630.3|9620.3|9630.3|9620.3|9628.4|9618.4|6
1636683650000|2021-11-12 02:20:50|9630.4|9620.4|9629.9|9619.9|9630.6|9620.6|9629.9|9619.9|5
1636683660000|2021-11-12 02:21:00|9629.6|9619.6|9628.4|9618.4|9629.6|9619.6|9628.4|9618.4|4
1636683670000|2021-11-12 02:21:10|9628.6|9618.6|9629.8|9619.8|9630|9620|9628.6|9618.6|4
1636683680000|2021-11-12 02:21:20|9629.5|9619.5|9629.1|9619.1|9629.5|9619.5|9629.1|9619.1|2
1636683690000|2021-11-12 02:21:30|9628.9|9618.9|9626.6|9616.6|9628.9|9618.9|9626.6|9616.6|5
1636683700000|2021-11-12 02:21:40|9626.8|9616.8|9626.6|9616.6|9627|9617|9626.6|9616.6|3
1636683710000|2021-11-12 02:21:50|9626.9|9616.9|9627.5|9617.5|9627.5|9617.5|9626.6|9616.6|7
1636683720000|2021-11-12 02:22:00|9628|9618|9628|9618|9628|9618|9628|9618|1
1636683730000|2021-11-12 02:22:10|9627.8|9617.8|9626.9|9616.9|9627.8|9617.8|9626.9|9616.9|3
1636683760000|2021-11-12 02:22:40|9626.6|9616.6|9626|9616|9626.6|9616.6|9625|9615|5
1636683770000|2021-11-12 02:22:50|9626.4|9616.4|9626.4|9616.4|9626.6|9616.6|9626.4|9616.4|3
1636683780000|2021-11-12 02:23:00|9626|9616|9626.3|9616.3|9626.4|9616.4|9625.5|9615.5|8
1636683790000|2021-11-12 02:23:10|9626.4|9616.4|9628.6|9618.6|9628.6|9618.6|9626.4|9616.4|2
1636683800000|2021-11-12 02:23:20|9629.1|9619.1|9629.8|9619.8|9630.1|9620.1|9629.1|9619.1|3
1636683810000|2021-11-12 02:23:30|9629.4|9619.4|9630.3|9620.3|9630.3|9620.3|9629.4|9619.4|3
1636683820000|2021-11-12 02:23:40|9630.4|9620.4|9630.4|9620.4|9630.4|9620.4|9630.1|9620.1|3
1636683860000|2021-11-12 02:24:20|9630.5|9620.5|9630.4|9620.4|9631.5|9621.5|9630.4|9620.4|5
1636683870000|2021-11-12 02:24:30|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|1
1636683880000|2021-11-12 02:24:40|9630.4|9620.4|9631.4|9621.4|9631.4|9621.4|9630.1|9620.1|4
1636683900000|2021-11-12 02:25:00|9631.1|9621.1|9630.6|9620.6|9631.1|9621.1|9630.6|9620.6|2
1636683910000|2021-11-12 02:25:10|9630.4|9620.4|9628.9|9618.9|9630.4|9620.4|9628.9|9618.9|7
1636683930000|2021-11-12 02:25:30|9629.1|9619.1|9629.5|9619.5|9629.5|9619.5|9629.1|9619.1|5
1636683950000|2021-11-12 02:25:50|9630.5|9620.5|9631.8|9621.8|9631.8|9621.8|9630.5|9620.5|2
1636683960000|2021-11-12 02:26:00|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|1
1636683980000|2021-11-12 02:26:20|9631.1|9621.1|9631.3|9621.3|9631.9|9621.9|9631.1|9621.1|4
1636683990000|2021-11-12 02:26:30|9631.1|9621.1|9630.8|9620.8|9631.3|9621.3|9630.8|9620.8|4
1636684010000|2021-11-12 02:26:50|9630.5|9620.5|9630.4|9620.4|9630.6|9620.6|9629.9|9619.9|7
1636684020000|2021-11-12 02:27:00|9630.6|9620.6|9631.6|9621.6|9631.6|9621.6|9630.6|9620.6|4
1636684040000|2021-11-12 02:27:20|9631.3|9621.3|9630.5|9620.5|9631.3|9621.3|9630.5|9620.5|2
1636684070000|2021-11-12 02:27:50|9630.9|9620.9|9630.9|9620.9|9631.5|9621.5|9630.9|9620.9|3
1636684080000|2021-11-12 02:28:00|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|1
1636684090000|2021-11-12 02:28:10|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9629.8|9619.8|5
1636684100000|2021-11-12 02:28:20|9630.5|9620.5|9630.9|9620.9|9631.8|9621.8|9630.3|9620.3|6
1636684110000|2021-11-12 02:28:30|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|1
1636684120000|2021-11-12 02:28:40|9630.4|9620.4|9630.6|9620.6|9630.6|9620.6|9630.4|9620.4|2
1636684130000|2021-11-12 02:28:50|9630.9|9620.9|9631.1|9621.1|9631.1|9621.1|9630.9|9620.9|2
1636684140000|2021-11-12 02:29:00|9631.4|9621.4|9630.6|9620.6|9631.8|9621.8|9630.6|9620.6|4
1636684150000|2021-11-12 02:29:10|9630.3|9620.3|9630|9620|9630.5|9620.5|9630|9620|6
1636684160000|2021-11-12 02:29:20|9629.8|9619.8|9630|9620|9630.3|9620.3|9629.8|9619.8|3
1636684170000|2021-11-12 02:29:30|9629.3|9619.3|9629.9|9619.9|9629.9|9619.9|9628.9|9618.9|4
1636684200000|2021-11-12 02:30:00|9629.6|9619.6|9634.4|9624.4|9635.6|9625.6|9628.9|9618.9|24
1636684210000|2021-11-12 02:30:10|9634.6|9624.6|9634.9|9624.9|9635.5|9625.5|9633.5|9623.5|10
1636684220000|2021-11-12 02:30:20|9635.6|9625.6|9640.6|9630.6|9640.6|9630.6|9635.1|9625.1|16
1636684230000|2021-11-12 02:30:30|9640.4|9630.4|9639.1|9629.1|9640.4|9630.4|9636.9|9626.9|21
1636684240000|2021-11-12 02:30:40|9639.4|9629.4|9643.3|9633.3|9643.3|9633.3|9639.4|9629.4|15
1636684250000|2021-11-12 02:30:50|9643.6|9633.6|9646|9636|9646|9636|9643.6|9633.6|8
1636684260000|2021-11-12 02:31:00|9645.8|9635.8|9645.9|9635.9|9648.9|9638.9|9644.3|9634.3|21
1636684270000|2021-11-12 02:31:10|9646.3|9636.3|9644.6|9634.6|9647.1|9637.1|9644.6|9634.6|7
1636684280000|2021-11-12 02:31:20|9644.9|9634.9|9643.6|9633.6|9645.4|9635.4|9642.8|9632.8|13
1636684290000|2021-11-12 02:31:30|9643.9|9633.9|9646.9|9636.9|9646.9|9636.9|9643.8|9633.8|12
1636684300000|2021-11-12 02:31:40|9647.1|9637.1|9646.3|9636.3|9647.4|9637.4|9646.3|9636.3|6
1636684310000|2021-11-12 02:31:50|9646.6|9636.6|9648.4|9638.4|9648.4|9638.4|9646.6|9636.6|4
1636684320000|2021-11-12 02:32:00|9648.1|9638.1|9645.4|9635.4|9648.6|9638.6|9645.4|9635.4|12
1636684330000|2021-11-12 02:32:10|9645.1|9635.1|9645.5|9635.5|9647.1|9637.1|9645.1|9635.1|11
1636684340000|2021-11-12 02:32:20|9645.1|9635.1|9644.5|9634.5|9645.5|9635.5|9644.3|9634.3|7
1636684350000|2021-11-12 02:32:30|9644.4|9634.4|9642.3|9632.3|9644.4|9634.4|9640.9|9630.9|12
1636684360000|2021-11-12 02:32:40|9642.6|9632.6|9646.8|9636.8|9646.9|9636.9|9642.6|9632.6|14
1636684370000|2021-11-12 02:32:50|9646.9|9636.9|9649.4|9639.4|9649.4|9639.4|9646.9|9636.9|10
1636684380000|2021-11-12 02:33:00|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|9647.9|9637.9|11
1636684390000|2021-11-12 02:33:10|9649.1|9639.1|9648.8|9638.8|9649.1|9639.1|9648.8|9638.8|2
1636684400000|2021-11-12 02:33:20|9649.1|9639.1|9648.8|9638.8|9651|9641|9648.8|9638.8|14
1636684410000|2021-11-12 02:33:30|9649.1|9639.1|9646.3|9636.3|9650.3|9640.3|9646.3|9636.3|14
1636684420000|2021-11-12 02:33:40|9646.4|9636.4|9647.1|9637.1|9648.1|9638.1|9646.4|9636.4|5
1636684430000|2021-11-12 02:33:50|9647.4|9637.4|9645.3|9635.3|9647.6|9637.6|9645.3|9635.3|14
1636684440000|2021-11-12 02:34:00|9644.8|9634.8|9643.6|9633.6|9645.4|9635.4|9643|9633|14
1636684450000|2021-11-12 02:34:10|9643.9|9633.9|9642.5|9632.5|9643.9|9633.9|9642.4|9632.4|11
1636684460000|2021-11-12 02:34:20|9642|9632|9642|9632|9642.6|9632.6|9642|9632|3
1636684470000|2021-11-12 02:34:30|9642.4|9632.4|9645.8|9635.8|9646|9636|9642.4|9632.4|10
1636684480000|2021-11-12 02:34:40|9645.5|9635.5|9643.9|9633.9|9646.1|9636.1|9643.9|9633.9|12
1636684490000|2021-11-12 02:34:50|9644.1|9634.1|9646.5|9636.5|9647.1|9637.1|9644.1|9634.1|14
1636684500000|2021-11-12 02:35:00|9646.4|9636.4|9646.1|9636.1|9646.4|9636.4|9645.4|9635.4|5
1636684510000|2021-11-12 02:35:10|9645.6|9635.6|9645.6|9635.6|9646.4|9636.4|9644.6|9634.6|10
1636684520000|2021-11-12 02:35:20|9646|9636|9646.5|9636.5|9647.9|9637.9|9646|9636|8
1636684530000|2021-11-12 02:35:30|9646|9636|9647.3|9637.3|9647.8|9637.8|9646|9636|9
1636684540000|2021-11-12 02:35:40|9647.1|9637.1|9643.5|9633.5|9647.1|9637.1|9642.8|9632.8|19
1636684550000|2021-11-12 02:35:50|9643.8|9633.8|9642.9|9632.9|9643.8|9633.8|9642.9|9632.9|7
1636684560000|2021-11-12 02:36:00|9643.1|9633.1|9639|9629|9644.1|9634.1|9639|9629|11
1636684570000|2021-11-12 02:36:10|9638.9|9628.9|9638.6|9628.6|9639.8|9629.8|9636.9|9626.9|14
1636684580000|2021-11-12 02:36:20|9638.1|9628.1|9640.6|9630.6|9640.6|9630.6|9636.9|9626.9|10
1636684590000|2021-11-12 02:36:30|9640.4|9630.4|9639|9629|9640.4|9630.4|9638.8|9628.8|12
1636684600000|2021-11-12 02:36:40|9638.9|9628.9|9638.4|9628.4|9639|9629|9637.1|9627.1|10
1636684610000|2021-11-12 02:36:50|9638.6|9628.6|9636.9|9626.9|9639.9|9629.9|9636.9|9626.9|11
1636684620000|2021-11-12 02:37:00|9637.1|9627.1|9637.5|9627.5|9638.9|9628.9|9636.6|9626.6|9
1636684630000|2021-11-12 02:37:10|9637.4|9627.4|9636.8|9626.8|9637.4|9627.4|9636.8|9626.8|2
1636684650000|2021-11-12 02:37:30|9636.5|9626.5|9636|9626|9636.5|9626.5|9636|9626|2
1636684660000|2021-11-12 02:37:40|9635.8|9625.8|9636.1|9626.1|9637.4|9627.4|9635.8|9625.8|9
1636684670000|2021-11-12 02:37:50|9636.5|9626.5|9636.1|9626.1|9637.1|9627.1|9635.9|9625.9|6
1636684680000|2021-11-12 02:38:00|9635.9|9625.9|9635.4|9625.4|9635.9|9625.9|9634.4|9624.4|9
1636684690000|2021-11-12 02:38:10|9635.5|9625.5|9636.8|9626.8|9636.9|9626.9|9635.4|9625.4|11
1636684700000|2021-11-12 02:38:20|9636.4|9626.4|9634.5|9624.5|9636.4|9626.4|9634.5|9624.5|7
1636684710000|2021-11-12 02:38:30|9634|9624|9629.8|9619.8|9634|9624|9629.8|9619.8|16
1636684720000|2021-11-12 02:38:40|9630.9|9620.9|9629.5|9619.5|9631|9621|9629.1|9619.1|20
1636684730000|2021-11-12 02:38:50|9629.8|9619.8|9628.1|9618.1|9630.6|9620.6|9627.6|9617.6|16
1636684740000|2021-11-12 02:39:00|9628.6|9618.6|9629.3|9619.3|9630.1|9620.1|9627.6|9617.6|18
1636684750000|2021-11-12 02:39:10|9629|9619|9628.9|9618.9|9631.1|9621.1|9628.6|9618.6|7
1636684760000|2021-11-12 02:39:20|9629.3|9619.3|9625.1|9615.1|9629.3|9619.3|9625.1|9615.1|20
1636684770000|2021-11-12 02:39:30|9625.6|9615.6|9618.8|9608.8|9625.6|9615.6|9618.8|9608.8|28
1636684780000|2021-11-12 02:39:40|9618.6|9608.6|9617.3|9607.3|9619.6|9609.6|9617.3|9607.3|25
1636684790000|2021-11-12 02:39:50|9617.4|9607.4|9617.6|9607.6|9618.1|9608.1|9614.4|9604.4|30
1636684800000|2021-11-12 02:40:00|9617.8|9607.8|9622.1|9612.1|9624|9614|9617.6|9607.6|24
1636684810000|2021-11-12 02:40:10|9621.5|9611.5|9622|9612|9622.1|9612.1|9619.6|9609.6|18
1636684820000|2021-11-12 02:40:20|9621.8|9611.8|9623.9|9613.9|9623.9|9613.9|9620.8|9610.8|14
1636684830000|2021-11-12 02:40:30|9624.3|9614.3|9625.8|9615.8|9626.3|9616.3|9624.3|9614.3|8
1636684840000|2021-11-12 02:40:40|9626|9616|9623.6|9613.6|9626.9|9616.9|9623.6|9613.6|15
1636684850000|2021-11-12 02:40:50|9624.3|9614.3|9625.1|9615.1|9625.5|9615.5|9623.6|9613.6|20
1636684860000|2021-11-12 02:41:00|9625.5|9615.5|9626.4|9616.4|9627.4|9617.4|9625.5|9615.5|11
1636684870000|2021-11-12 02:41:10|9626.5|9616.5|9628.8|9618.8|9629.9|9619.9|9626.5|9616.5|12
1636684880000|2021-11-12 02:41:20|9628.4|9618.4|9625.6|9615.6|9628.4|9618.4|9625.6|9615.6|7
1636684890000|2021-11-12 02:41:30|9626.4|9616.4|9625.9|9615.9|9626.4|9616.4|9625.9|9615.9|3
1636684900000|2021-11-12 02:41:40|9623.6|9613.6|9626.3|9616.3|9626.9|9616.9|9623.4|9613.4|11
1636684910000|2021-11-12 02:41:50|9626.4|9616.4|9626.5|9616.5|9627.1|9617.1|9626.4|9616.4|7
1636684920000|2021-11-12 02:42:00|9626.3|9616.3|9626.3|9616.3|9626.9|9616.9|9626|9616|6
1636684930000|2021-11-12 02:42:10|9626|9616|9627.1|9617.1|9627.6|9617.6|9626|9616|5
1636684940000|2021-11-12 02:42:20|9627.4|9617.4|9629.1|9619.1|9629.4|9619.4|9627.4|9617.4|10
1636684950000|2021-11-12 02:42:30|9628.9|9618.9|9631.3|9621.3|9631.5|9621.5|9628.9|9618.9|9
1636684960000|2021-11-12 02:42:40|9630.6|9620.6|9630.5|9620.5|9630.9|9620.9|9630.5|9620.5|5
1636684970000|2021-11-12 02:42:50|9630.9|9620.9|9631|9621|9631.3|9621.3|9630.9|9620.9|4
1636684980000|2021-11-12 02:43:00|9631.3|9621.3|9630.8|9620.8|9633.3|9623.3|9630.8|9620.8|11
1636684990000|2021-11-12 02:43:10|9631|9621|9629.6|9619.6|9631.1|9621.1|9629.6|9619.6|11
1636685000000|2021-11-12 02:43:20|9630|9620|9629.6|9619.6|9630|9620|9629.6|9619.6|2
1636685010000|2021-11-12 02:43:30|9628.9|9618.9|9630.1|9620.1|9630.1|9620.1|9628.9|9618.9|10
1636685020000|2021-11-12 02:43:40|9629.9|9619.9|9629.9|9619.9|9629.9|9619.9|9629.9|9619.9|1
1636685030000|2021-11-12 02:43:50|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|1
1636685040000|2021-11-12 02:44:00|9629.9|9619.9|9629.5|9619.5|9629.9|9619.9|9629.5|9619.5|2
1636685050000|2021-11-12 02:44:10|9629|9619|9629.1|9619.1|9630.1|9620.1|9628.5|9618.5|11
1636685060000|2021-11-12 02:44:20|9628.6|9618.6|9631.1|9621.1|9631.9|9621.9|9628.6|9618.6|10
1636685070000|2021-11-12 02:44:30|9631|9621|9632.4|9622.4|9632.9|9622.9|9631|9621|12
1636685080000|2021-11-12 02:44:40|9632.8|9622.8|9631.3|9621.3|9632.9|9622.9|9630.9|9620.9|12
1636685090000|2021-11-12 02:44:50|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|1
1636685100000|2021-11-12 02:45:00|9630.6|9620.6|9630|9620|9631.3|9621.3|9630|9620|11
1636685110000|2021-11-12 02:45:10|9630.4|9620.4|9629.6|9619.6|9631|9621|9629|9619|14
1636685120000|2021-11-12 02:45:20|9629|9619|9631.8|9621.8|9632.1|9622.1|9629|9619|16
1636685130000|2021-11-12 02:45:30|9632|9622|9632.8|9622.8|9633|9623|9632|9622|12
1636685140000|2021-11-12 02:45:40|9633|9623|9633|9623|9634.1|9624.1|9632.1|9622.1|8
1636685150000|2021-11-12 02:45:50|9632.8|9622.8|9633|9623|9633.6|9623.6|9632.5|9622.5|5
1636685160000|2021-11-12 02:46:00|9632.6|9622.6|9629.4|9619.4|9632.6|9622.6|9629.4|9619.4|9
1636685170000|2021-11-12 02:46:10|9629.6|9619.6|9629.6|9619.6|9630.8|9620.8|9629.6|9619.6|9
1636685180000|2021-11-12 02:46:20|9629.1|9619.1|9627.3|9617.3|9629.1|9619.1|9627|9617|12
1636685190000|2021-11-12 02:46:30|9626.9|9616.9|9625.9|9615.9|9627.4|9617.4|9625.6|9615.6|14
1636685200000|2021-11-12 02:46:40|9626.5|9616.5|9628.3|9618.3|9628.9|9618.9|9626.1|9616.1|17
1636685210000|2021-11-12 02:46:50|9627.9|9617.9|9626.5|9616.5|9627.9|9617.9|9626.5|9616.5|7
1636685230000|2021-11-12 02:47:10|9625.8|9615.8|9625|9615|9626.5|9616.5|9625|9615|8
1636685240000|2021-11-12 02:47:20|9625.3|9615.3|9628.6|9618.6|9629.1|9619.1|9625.3|9615.3|16
1636685250000|2021-11-12 02:47:30|9628.9|9618.9|9626.8|9616.8|9629.1|9619.1|9626.8|9616.8|8
1636685260000|2021-11-12 02:47:40|9627.1|9617.1|9627.1|9617.1|9627.6|9617.6|9627.1|9617.1|3
1636685270000|2021-11-12 02:47:50|9626.9|9616.9|9627.9|9617.9|9628.4|9618.4|9626.9|9616.9|9
1636685280000|2021-11-12 02:48:00|9628.1|9618.1|9630.3|9620.3|9630.3|9620.3|9628|9618|11
1636685290000|2021-11-12 02:48:10|9630|9620|9630.4|9620.4|9630.5|9620.5|9629.6|9619.6|10
1636685300000|2021-11-12 02:48:20|9630.8|9620.8|9633|9623|9633.9|9623.9|9630.8|9620.8|10
1636685310000|2021-11-12 02:48:30|9632.6|9622.6|9633.4|9623.4|9633.6|9623.6|9631.6|9621.6|12
1636685320000|2021-11-12 02:48:40|9633.6|9623.6|9634.3|9624.3|9634.4|9624.4|9632.5|9622.5|13
1636685330000|2021-11-12 02:48:50|9633.9|9623.9|9634.4|9624.4|9634.4|9624.4|9633.6|9623.6|8
1636685340000|2021-11-12 02:49:00|9633.9|9623.9|9633.8|9623.8|9634.6|9624.6|9633.1|9623.1|16
1636685350000|2021-11-12 02:49:10|9633.4|9623.4|9633.3|9623.3|9633.4|9623.4|9632.6|9622.6|5
1636685360000|2021-11-12 02:49:20|9633|9623|9633|9623|9633.3|9623.3|9632.5|9622.5|10
1636685370000|2021-11-12 02:49:30|9632.9|9622.9|9629|9619|9632.9|9622.9|9628.5|9618.5|12
1636685380000|2021-11-12 02:49:40|9629.4|9619.4|9627.8|9617.8|9629.6|9619.6|9627.8|9617.8|5
1636685390000|2021-11-12 02:49:50|9627.4|9617.4|9629.1|9619.1|9629.1|9619.1|9627.3|9617.3|11
1636685400000|2021-11-12 02:50:00|9628.3|9618.3|9628.4|9618.4|9628.4|9618.4|9626.6|9616.6|10
1636685410000|2021-11-12 02:50:10|9628.6|9618.6|9627.4|9617.4|9629.1|9619.1|9627.3|9617.3|8
1636685420000|2021-11-12 02:50:20|9627.1|9617.1|9628.8|9618.8|9629.1|9619.1|9626.8|9616.8|8
1636685430000|2021-11-12 02:50:30|9628.9|9618.9|9631.5|9621.5|9631.8|9621.8|9628.9|9618.9|16
1636685440000|2021-11-12 02:50:40|9631.4|9621.4|9630.9|9620.9|9632.4|9622.4|9630.6|9620.6|9
1636685450000|2021-11-12 02:50:50|9630.1|9620.1|9629|9619|9630.1|9620.1|9629|9619|6
1636685460000|2021-11-12 02:51:00|9629.4|9619.4|9628.8|9618.8|9629.5|9619.5|9628.4|9618.4|5
1636685470000|2021-11-12 02:51:10|9628.6|9618.6|9628.8|9618.8|9629.3|9619.3|9627.9|9617.9|9
1636685480000|2021-11-12 02:51:20|9629.4|9619.4|9628.4|9618.4|9629.4|9619.4|9628.4|9618.4|4
1636685490000|2021-11-12 02:51:30|9628|9618|9629.4|9619.4|9629.4|9619.4|9627.4|9617.4|10
1636685500000|2021-11-12 02:51:40|9628.6|9618.6|9630.6|9620.6|9630.6|9620.6|9627.9|9617.9|13
1636685510000|2021-11-12 02:51:50|9630.4|9620.4|9630.6|9620.6|9630.6|9620.6|9628.4|9618.4|16
1636685520000|2021-11-12 02:52:00|9630.4|9620.4|9632.5|9622.5|9633.4|9623.4|9630.4|9620.4|12
1636685530000|2021-11-12 02:52:10|9631.8|9621.8|9635.5|9625.5|9636.1|9626.1|9631.8|9621.8|18
1636685540000|2021-11-12 02:52:20|9635|9625|9634.6|9624.6|9636|9626|9634.5|9624.5|13
1636685550000|2021-11-12 02:52:30|9635|9625|9637|9627|9637|9627|9634.6|9624.6|10
1636685560000|2021-11-12 02:52:40|9637.5|9627.5|9637.3|9627.3|9637.5|9627.5|9636.6|9626.6|6
1636685570000|2021-11-12 02:52:50|9637.5|9627.5|9637.1|9627.1|9638.3|9628.3|9637.1|9627.1|9
1636685580000|2021-11-12 02:53:00|9637.4|9627.4|9635.6|9625.6|9637.4|9627.4|9634.6|9624.6|16
1636685590000|2021-11-12 02:53:10|9636|9626|9636.4|9626.4|9636.4|9626.4|9636|9626|3
1636685600000|2021-11-12 02:53:20|9635.9|9625.9|9636.5|9626.5|9636.8|9626.8|9635.9|9625.9|9
1636685610000|2021-11-12 02:53:30|9636.3|9626.3|9634.1|9624.1|9636.3|9626.3|9634.1|9624.1|10
1636685620000|2021-11-12 02:53:40|9634|9624|9635.4|9625.4|9636.6|9626.6|9633.6|9623.6|13
1636685630000|2021-11-12 02:53:50|9635.1|9625.1|9636.1|9626.1|9636.6|9626.6|9635.1|9625.1|11
1636685640000|2021-11-12 02:54:00|9635.9|9625.9|9634.4|9624.4|9636.1|9626.1|9634.1|9624.1|17
1636685650000|2021-11-12 02:54:10|9633.8|9623.8|9633.6|9623.6|9634|9624|9632.9|9622.9|12
1636685660000|2021-11-12 02:54:20|9633.3|9623.3|9632.9|9622.9|9633.3|9623.3|9632.6|9622.6|6
1636685670000|2021-11-12 02:54:30|9633.4|9623.4|9632.9|9622.9|9633.4|9623.4|9632.6|9622.6|5
1636685680000|2021-11-12 02:54:40|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|1
1636685690000|2021-11-12 02:54:50|9632.9|9622.9|9633.9|9623.9|9633.9|9623.9|9632.9|9622.9|8
1636685700000|2021-11-12 02:55:00|9633.6|9623.6|9633.6|9623.6|9633.9|9623.9|9632.9|9622.9|7
1636685710000|2021-11-12 02:55:10|9633.5|9623.5|9633.6|9623.6|9634.1|9624.1|9632.8|9622.8|9
1636685720000|2021-11-12 02:55:20|9633.4|9623.4|9632.4|9622.4|9633.4|9623.4|9631|9621|17
1636685730000|2021-11-12 02:55:30|9632.9|9622.9|9632.1|9622.1|9632.9|9622.9|9631.8|9621.8|12
1636685740000|2021-11-12 02:55:40|9631.8|9621.8|9630.5|9620.5|9631.9|9621.9|9630.4|9620.4|17
1636685760000|2021-11-12 02:56:00|9630.9|9620.9|9630.6|9620.6|9631.1|9621.1|9630.6|9620.6|3
1636685770000|2021-11-12 02:56:10|9630.3|9620.3|9629.6|9619.6|9630.3|9620.3|9629.5|9619.5|4
1636685780000|2021-11-12 02:56:20|9629.3|9619.3|9627.4|9617.4|9629.3|9619.3|9627.1|9617.1|13
1636685790000|2021-11-12 02:56:30|9627.6|9617.6|9628.1|9618.1|9628.1|9618.1|9627.4|9617.4|10
1636685800000|2021-11-12 02:56:40|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|1
1636685810000|2021-11-12 02:56:50|9628.3|9618.3|9629.9|9619.9|9630.1|9620.1|9628.3|9618.3|18
1636685820000|2021-11-12 02:57:00|9629.8|9619.8|9632.1|9622.1|9632.1|9622.1|9629.6|9619.6|13
1636685830000|2021-11-12 02:57:10|9632.8|9622.8|9631.4|9621.4|9632.8|9622.8|9630.6|9620.6|15
1636685840000|2021-11-12 02:57:20|9631|9621|9631.4|9621.4|9631.4|9621.4|9630.9|9620.9|7
1636685850000|2021-11-12 02:57:30|9630.9|9620.9|9629.9|9619.9|9631.4|9621.4|9629.9|9619.9|13
1636685860000|2021-11-12 02:57:40|9630.3|9620.3|9633.4|9623.4|9634.1|9624.1|9630.1|9620.1|19
1636685870000|2021-11-12 02:57:50|9633.6|9623.6|9633.4|9623.4|9634.4|9624.4|9632.1|9622.1|16
1636685880000|2021-11-12 02:58:00|9633.6|9623.6|9634.6|9624.6|9635.1|9625.1|9633|9623|17
1636685890000|2021-11-12 02:58:10|9634.4|9624.4|9633.5|9623.5|9634.4|9624.4|9633.4|9623.4|13
1636685900000|2021-11-12 02:58:20|9633.9|9623.9|9633.4|9623.4|9633.9|9623.9|9632.8|9622.8|11
1636685910000|2021-11-12 02:58:30|9633.1|9623.1|9631.1|9621.1|9633.4|9623.4|9631.1|9621.1|12
1636685920000|2021-11-12 02:58:40|9630.8|9620.8|9628.8|9618.8|9630.8|9620.8|9628.1|9618.1|11
1636685930000|2021-11-12 02:58:50|9629.4|9619.4|9629.6|9619.6|9629.9|9619.9|9629|9619|12
1636685940000|2021-11-12 02:59:00|9629.9|9619.9|9630.6|9620.6|9630.6|9620.6|9629.9|9619.9|3
1636685950000|2021-11-12 02:59:10|9630.8|9620.8|9631.6|9621.6|9631.6|9621.6|9630.8|9620.8|5
1636685960000|2021-11-12 02:59:20|9631.9|9621.9|9632.9|9622.9|9633.3|9623.3|9631.9|9621.9|10
1636685970000|2021-11-12 02:59:30|9633|9623|9635|9625|9635.1|9625.1|9633|9623|3
1636685980000|2021-11-12 02:59:40|9634.6|9624.6|9635.1|9625.1|9636.3|9626.3|9634.4|9624.4|8
1636685990000|2021-11-12 02:59:50|9635.5|9625.5|9634.4|9624.4|9635.5|9625.5|9633.9|9623.9|13
1636686000000|2021-11-12 03:00:00|9634.1|9624.1|9633.5|9623.5|9634.1|9624.1|9633.1|9623.1|9
1636686010000|2021-11-12 03:00:10|9633.3|9623.3|9635.1|9625.1|9635.1|9625.1|9633|9623|11
1636686020000|2021-11-12 03:00:20|9635.4|9625.4|9637.3|9627.3|9637.9|9627.9|9635.4|9625.4|13
1636686030000|2021-11-12 03:00:30|9637.4|9627.4|9638.1|9628.1|9638.1|9628.1|9637|9627|12
1636686040000|2021-11-12 03:00:40|9638.6|9628.6|9632.8|9622.8|9638.6|9628.6|9632.8|9622.8|19
1636686050000|2021-11-12 03:00:50|9632.6|9622.6|9632.1|9622.1|9632.6|9622.6|9631.6|9621.6|8
1636686060000|2021-11-12 03:01:00|9630.8|9620.8|9629.8|9619.8|9631|9621|9629.1|9619.1|15
1636686070000|2021-11-12 03:01:10|9630|9620|9630|9620|9630|9620|9629.8|9619.8|3
1636686080000|2021-11-12 03:01:20|9630.3|9620.3|9628.5|9618.5|9630.3|9620.3|9628|9618|10
1636686090000|2021-11-12 03:01:30|9628.8|9618.8|9629.1|9619.1|9629.1|9619.1|9628.5|9618.5|11
1636686100000|2021-11-12 03:01:40|9628.9|9618.9|9629.4|9619.4|9629.4|9619.4|9628.5|9618.5|8
1636686110000|2021-11-12 03:01:50|9629.6|9619.6|9630.6|9620.6|9631.1|9621.1|9629.6|9619.6|7
1636686120000|2021-11-12 03:02:00|9630.4|9620.4|9628.3|9618.3|9630.4|9620.4|9628.3|9618.3|16
1636686130000|2021-11-12 03:02:10|9627.9|9617.9|9627.8|9617.8|9628.4|9618.4|9626.1|9616.1|14
1636686140000|2021-11-12 03:02:20|9628|9618|9629.1|9619.1|9629.1|9619.1|9626.9|9616.9|9
1636686150000|2021-11-12 03:02:30|9628.9|9618.9|9625.6|9615.6|9628.9|9618.9|9624.4|9614.4|9
1636686160000|2021-11-12 03:02:40|9625.3|9615.3|9626.4|9616.4|9626.4|9616.4|9625|9615|9
1636686170000|2021-11-12 03:02:50|9626.1|9616.1|9625.3|9615.3|9626.1|9616.1|9624.8|9614.8|10
1636686180000|2021-11-12 03:03:00|9625.4|9615.4|9625|9615|9625.4|9615.4|9624.8|9614.8|7
1636686190000|2021-11-12 03:03:10|9624.9|9614.9|9624.3|9614.3|9624.9|9614.9|9624.3|9614.3|4
1636686200000|2021-11-12 03:03:20|9624.1|9614.1|9623.3|9613.3|9624.4|9614.4|9623.3|9613.3|9
1636686210000|2021-11-12 03:03:30|9623|9613|9621.5|9611.5|9623|9613|9621.5|9611.5|8
1636686220000|2021-11-12 03:03:40|9621.8|9611.8|9621.1|9611.1|9621.8|9611.8|9621.1|9611.1|8
1636686230000|2021-11-12 03:03:50|9621.4|9611.4|9624.1|9614.1|9624.1|9614.1|9621.1|9611.1|8
1636686240000|2021-11-12 03:04:00|9624.6|9614.6|9622.8|9612.8|9624.6|9614.6|9622.8|9612.8|7
1636686250000|2021-11-12 03:04:10|9622.6|9612.6|9617.3|9607.3|9622.6|9612.6|9617.1|9607.1|12
1636686260000|2021-11-12 03:04:20|9617.5|9607.5|9616.6|9606.6|9617.5|9607.5|9616.4|9606.4|9
1636686270000|2021-11-12 03:04:30|9617.6|9607.6|9618.4|9608.4|9618.5|9608.5|9617.6|9607.6|11
1636686280000|2021-11-12 03:04:40|9618.1|9608.1|9618.4|9608.4|9618.5|9608.5|9617.9|9607.9|7
1636686290000|2021-11-12 03:04:50|9619.4|9609.4|9618.4|9608.4|9619.4|9609.4|9618.4|9608.4|7
1636686300000|2021-11-12 03:05:00|9617.9|9607.9|9618.1|9608.1|9618.4|9608.4|9617.9|9607.9|10
1636686310000|2021-11-12 03:05:10|9617.6|9607.6|9617.4|9607.4|9617.9|9607.9|9617.4|9607.4|4
1636686320000|2021-11-12 03:05:20|9617.5|9607.5|9618.3|9608.3|9618.3|9608.3|9617.5|9607.5|3
1636686330000|2021-11-12 03:05:30|9618.4|9608.4|9620.1|9610.1|9620.6|9610.6|9618.4|9608.4|13
1636686340000|2021-11-12 03:05:40|9619.9|9609.9|9619.6|9609.6|9619.9|9609.9|9618.6|9608.6|11
1636686350000|2021-11-12 03:05:50|9619.4|9609.4|9619.5|9609.5|9620.1|9610.1|9619.4|9609.4|10
1636686360000|2021-11-12 03:06:00|9620.1|9610.1|9620.5|9610.5|9621.3|9611.3|9620.1|9610.1|9
1636686370000|2021-11-12 03:06:10|9620.9|9610.9|9621|9611|9622.3|9612.3|9620.8|9610.8|12
1636686380000|2021-11-12 03:06:20|9620.8|9610.8|9619.6|9609.6|9620.8|9610.8|9619.1|9609.1|12
1636686390000|2021-11-12 03:06:30|9619.4|9609.4|9618.8|9608.8|9619.4|9609.4|9618.4|9608.4|9
1636686400000|2021-11-12 03:06:40|9619.1|9609.1|9619.4|9609.4|9619.4|9609.4|9618.9|9608.9|4
1636686410000|2021-11-12 03:06:50|9619.6|9609.6|9619.6|9609.6|9620.4|9610.4|9619.6|9609.6|9
1636686420000|2021-11-12 03:07:00|9620.1|9610.1|9619.1|9609.1|9620.1|9610.1|9618.9|9608.9|19
1636686430000|2021-11-12 03:07:10|9618.9|9608.9|9619.6|9609.6|9619.9|9609.9|9618.9|9608.9|7
1636686440000|2021-11-12 03:07:20|9619.9|9609.9|9621.1|9611.1|9621.1|9611.1|9619.4|9609.4|12
1636686450000|2021-11-12 03:07:30|9621.4|9611.4|9622.9|9612.9|9622.9|9612.9|9621.1|9611.1|10
1636686460000|2021-11-12 03:07:40|9622.6|9612.6|9621.9|9611.9|9622.6|9612.6|9621.9|9611.9|5
1636686470000|2021-11-12 03:07:50|9621.6|9611.6|9622.5|9612.5|9622.9|9612.9|9621.6|9611.6|6
1636686480000|2021-11-12 03:08:00|9622.1|9612.1|9619.9|9609.9|9622.1|9612.1|9619.6|9609.6|9
1636686490000|2021-11-12 03:08:10|9619.6|9609.6|9620.6|9610.6|9621.3|9611.3|9619.6|9609.6|10
1636686500000|2021-11-12 03:08:20|9621.1|9611.1|9621.5|9611.5|9621.5|9611.5|9620.5|9610.5|6
1636686510000|2021-11-12 03:08:30|9621.1|9611.1|9621.4|9611.4|9621.8|9611.8|9620.9|9610.9|9
1636686520000|2021-11-12 03:08:40|9621.8|9611.8|9622.4|9612.4|9622.5|9612.5|9621.8|9611.8|13
1636686530000|2021-11-12 03:08:50|9622.9|9612.9|9621.6|9611.6|9623.5|9613.5|9621.4|9611.4|12
1636686540000|2021-11-12 03:09:00|9621.4|9611.4|9621.6|9611.6|9622.1|9612.1|9620.3|9610.3|12
1636686550000|2021-11-12 03:09:10|9622.1|9612.1|9620.1|9610.1|9622.1|9612.1|9619.9|9609.9|20
1636686560000|2021-11-12 03:09:20|9619.8|9609.8|9620.4|9610.4|9621.3|9611.3|9619.8|9609.8|11
1636686570000|2021-11-12 03:09:30|9620.1|9610.1|9621.1|9611.1|9621.1|9611.1|9620.1|9610.1|5
1636686580000|2021-11-12 03:09:40|9620.9|9610.9|9620.4|9610.4|9621.9|9611.9|9619.6|9609.6|13
1636686590000|2021-11-12 03:09:50|9620.6|9610.6|9619.4|9609.4|9621.1|9611.1|9619.4|9609.4|10
1636686600000|2021-11-12 03:10:00|9619.8|9609.8|9614.9|9604.9|9620.4|9610.4|9614.3|9604.3|21
1636686610000|2021-11-12 03:10:10|9614.6|9604.6|9614.3|9604.3|9614.9|9604.9|9614.3|9604.3|10
1636686620000|2021-11-12 03:10:20|9614|9604|9615.4|9605.4|9616.6|9606.6|9613.9|9603.9|7
1636686630000|2021-11-12 03:10:30|9615|9605|9615.6|9605.6|9615.9|9605.9|9613.1|9603.1|16
1636686640000|2021-11-12 03:10:40|9614.9|9604.9|9615.1|9605.1|9617.4|9607.4|9614.4|9604.4|17
1636686650000|2021-11-12 03:10:50|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|9614.3|9604.3|8
1636686660000|2021-11-12 03:11:00|9615.5|9605.5|9615.5|9605.5|9615.8|9605.8|9615.3|9605.3|6
1636686670000|2021-11-12 03:11:10|9615.1|9605.1|9615.5|9605.5|9615.5|9605.5|9615|9605|4
1636686680000|2021-11-12 03:11:20|9616.5|9606.5|9616.9|9606.9|9617.6|9607.6|9616.5|9606.5|4
1636686690000|2021-11-12 03:11:30|9617.1|9607.1|9615.5|9605.5|9617.3|9607.3|9615.5|9605.5|9
1636686700000|2021-11-12 03:11:40|9615.9|9605.9|9617.4|9607.4|9617.9|9607.9|9615.9|9605.9|16
1636686710000|2021-11-12 03:11:50|9617.1|9607.1|9616.1|9606.1|9617.1|9607.1|9616|9606|4
1636686720000|2021-11-12 03:12:00|9616.4|9606.4|9618.8|9608.8|9619|9609|9616.4|9606.4|12
1636686730000|2021-11-12 03:12:10|9618.4|9608.4|9618.5|9608.5|9618.5|9608.5|9618.1|9608.1|3
1636686740000|2021-11-12 03:12:20|9618.4|9608.4|9618.1|9608.1|9618.5|9608.5|9617.5|9607.5|5
1636686750000|2021-11-12 03:12:30|9617.6|9607.6|9617.6|9607.6|9617.9|9607.9|9614.9|9604.9|14
1636686760000|2021-11-12 03:12:40|9617.4|9607.4|9618|9608|9618|9608|9616.3|9606.3|16
1636686770000|2021-11-12 03:12:50|9617.4|9607.4|9616.6|9606.6|9617.4|9607.4|9616.6|9606.6|4
1636686780000|2021-11-12 03:13:00|9616.4|9606.4|9613.9|9603.9|9616.4|9606.4|9613.9|9603.9|13
1636686790000|2021-11-12 03:13:10|9614.3|9604.3|9614.8|9604.8|9616.4|9606.4|9614.3|9604.3|7
1636686800000|2021-11-12 03:13:20|9614.1|9604.1|9614.4|9604.4|9615.6|9605.6|9613.4|9603.4|16
1636686810000|2021-11-12 03:13:30|9614.1|9604.1|9614|9604|9614.4|9604.4|9613.8|9603.8|7
1636686820000|2021-11-12 03:13:40|9613.5|9603.5|9613.1|9603.1|9613.5|9603.5|9613.1|9603.1|2
1636686830000|2021-11-12 03:13:50|9613.6|9603.6|9614.5|9604.5|9615.1|9605.1|9613.6|9603.6|8
1636686840000|2021-11-12 03:14:00|9614.1|9604.1|9612.6|9602.6|9614.1|9604.1|9612.6|9602.6|8
1636686850000|2021-11-12 03:14:10|9613.1|9603.1|9614.9|9604.9|9615.5|9605.5|9611.6|9601.6|20
1636686860000|2021-11-12 03:14:20|9615|9605|9616.8|9606.8|9616.8|9606.8|9615|9605|9
1636686870000|2021-11-12 03:14:30|9616.5|9606.5|9615.4|9605.4|9616.8|9606.8|9615.4|9605.4|12
1636686880000|2021-11-12 03:14:40|9615.5|9605.5|9614.9|9604.9|9615.5|9605.5|9614.9|9604.9|8
1636686890000|2021-11-12 03:14:50|9614.4|9604.4|9613.4|9603.4|9614.4|9604.4|9613.4|9603.4|12
1636686900000|2021-11-12 03:15:00|9613.8|9603.8|9613.3|9603.3|9614|9604|9612.6|9602.6|12
1636686910000|2021-11-12 03:15:10|9613.4|9603.4|9613.8|9603.8|9613.8|9603.8|9612.9|9602.9|11
1636686920000|2021-11-12 03:15:20|9613.4|9603.4|9612.5|9602.5|9613.4|9603.4|9612.1|9602.1|11
1636686930000|2021-11-12 03:15:30|9612.9|9602.9|9612.5|9602.5|9613.1|9603.1|9610.9|9600.9|20
1636686940000|2021-11-12 03:15:40|9612.4|9602.4|9612|9602|9612.9|9602.9|9612|9602|10
1636686950000|2021-11-12 03:15:50|9611.9|9601.9|9611.6|9601.6|9612.1|9602.1|9610.5|9600.5|18
1636686960000|2021-11-12 03:16:00|9611.9|9601.9|9611.1|9601.1|9611.9|9601.9|9608.3|9598.3|23
1636686970000|2021-11-12 03:16:10|9610.6|9600.6|9609.1|9599.1|9610.9|9600.9|9608.6|9598.6|12
1636686980000|2021-11-12 03:16:20|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|9608.9|9598.9|9
1636686990000|2021-11-12 03:16:30|9608.6|9598.6|9609.9|9599.9|9609.9|9599.9|9608.6|9598.6|9
1636687000000|2021-11-12 03:16:40|9610|9600|9610.4|9600.4|9610.6|9600.6|9610|9600|5
1636687010000|2021-11-12 03:16:50|9610.6|9600.6|9610.6|9600.6|9611.5|9601.5|9610.4|9600.4|9
1636687020000|2021-11-12 03:17:00|9610.4|9600.4|9609.6|9599.6|9610.6|9600.6|9608.9|9598.9|16
1636687030000|2021-11-12 03:17:10|9609.4|9599.4|9613.4|9603.4|9613.8|9603.8|9609.4|9599.4|12
1636687040000|2021-11-12 03:17:20|9613.3|9603.3|9613.4|9603.4|9613.9|9603.9|9612.4|9602.4|19
1636687050000|2021-11-12 03:17:30|9613.1|9603.1|9613.8|9603.8|9613.8|9603.8|9612.1|9602.1|13
1636687060000|2021-11-12 03:17:40|9614|9604|9613.9|9603.9|9614.4|9604.4|9613.8|9603.8|18
1636687070000|2021-11-12 03:17:50|9613.6|9603.6|9611.9|9601.9|9613.9|9603.9|9611.9|9601.9|19
1636687080000|2021-11-12 03:18:00|9611.5|9601.5|9608.9|9598.9|9611.5|9601.5|9608.6|9598.6|13
1636687090000|2021-11-12 03:18:10|9609.1|9599.1|9609.1|9599.1|9609.6|9599.6|9608.9|9598.9|9
1636687100000|2021-11-12 03:18:20|9608.9|9598.9|9609.6|9599.6|9609.6|9599.6|9608.6|9598.6|11
1636687110000|2021-11-12 03:18:30|9609.9|9599.9|9609.4|9599.4|9609.9|9599.9|9609.1|9599.1|5
1636687120000|2021-11-12 03:18:40|9609.1|9599.1|9609.4|9599.4|9609.9|9599.9|9608.9|9598.9|7
1636687130000|2021-11-12 03:18:50|9609.6|9599.6|9610.4|9600.4|9610.4|9600.4|9609.6|9599.6|4
1636687140000|2021-11-12 03:19:00|9610.3|9600.3|9610.1|9600.1|9610.9|9600.9|9608.6|9598.6|14
1636687150000|2021-11-12 03:19:10|9609.9|9599.9|9610.3|9600.3|9610.4|9600.4|9609.6|9599.6|6
1636687160000|2021-11-12 03:19:20|9610.4|9600.4|9611.1|9601.1|9611.6|9601.6|9610.4|9600.4|13
1636687170000|2021-11-12 03:19:30|9610.9|9600.9|9612.6|9602.6|9613.8|9603.8|9610.9|9600.9|19
1636687180000|2021-11-12 03:19:40|9612.8|9602.8|9612.6|9602.6|9613.4|9603.4|9612.5|9602.5|9
1636687190000|2021-11-12 03:19:50|9612.9|9602.9|9611.6|9601.6|9615.1|9605.1|9611.4|9601.4|17
1636687200000|2021-11-12 03:20:00|9611.4|9601.4|9608.4|9598.4|9611.6|9601.6|9608.1|9598.1|18
1636687210000|2021-11-12 03:20:10|9608.6|9598.6|9609.4|9599.4|9609.9|9599.9|9608.6|9598.6|15
1636687220000|2021-11-12 03:20:20|9609.6|9599.6|9609.9|9599.9|9610.5|9600.5|9609.6|9599.6|10
1636687230000|2021-11-12 03:20:30|9609.6|9599.6|9609.4|9599.4|9610|9600|9608.9|9598.9|14
1636687240000|2021-11-12 03:20:40|9609.6|9599.6|9608.9|9598.9|9609.6|9599.6|9608.9|9598.9|14
1636687250000|2021-11-12 03:20:50|9609.1|9599.1|9608.1|9598.1|9609.1|9599.1|9608.1|9598.1|7
1636687260000|2021-11-12 03:21:00|9608.4|9598.4|9603.5|9593.5|9608.6|9598.6|9602.1|9592.1|17
1636687270000|2021-11-12 03:21:10|9604.4|9594.4|9604.1|9594.1|9605.9|9595.9|9602.9|9592.9|24
1636687280000|2021-11-12 03:21:20|9604.4|9594.4|9607|9597|9607.3|9597.3|9604.4|9594.4|14
1636687290000|2021-11-12 03:21:30|9606.9|9596.9|9605.1|9595.1|9606.9|9596.9|9603.9|9593.9|22
1636687300000|2021-11-12 03:21:40|9605.4|9595.4|9602.4|9592.4|9605.9|9595.9|9602.1|9592.1|19
1636687310000|2021-11-12 03:21:50|9601.9|9591.9|9601.3|9591.3|9602.6|9592.6|9601|9591|19
1636687320000|2021-11-12 03:22:00|9602.1|9592.1|9601.1|9591.1|9603|9593|9600.9|9590.9|19
1636687330000|2021-11-12 03:22:10|9601.6|9591.6|9602.4|9592.4|9602.9|9592.9|9601.5|9591.5|18
1636687340000|2021-11-12 03:22:20|9602.1|9592.1|9604.9|9594.9|9605|9595|9602.1|9592.1|11
1636687350000|2021-11-12 03:22:30|9604.6|9594.6|9605.5|9595.5|9605.8|9595.8|9604.3|9594.3|14
1636687360000|2021-11-12 03:22:40|9605.1|9595.1|9605|9595|9605.8|9595.8|9603.6|9593.6|15
1636687370000|2021-11-12 03:22:50|9604.6|9594.6|9604.5|9594.5|9604.6|9594.6|9603.6|9593.6|14
1636687380000|2021-11-12 03:23:00|9604.1|9594.1|9602.4|9592.4|9604.1|9594.1|9601.1|9591.1|11
1636687390000|2021-11-12 03:23:10|9602.6|9592.6|9606.9|9596.9|9606.9|9596.9|9602.6|9592.6|20
1636687400000|2021-11-12 03:23:20|9606.8|9596.8|9607.6|9597.6|9608.8|9598.8|9605.8|9595.8|17
1636687410000|2021-11-12 03:23:30|9607.4|9597.4|9604.1|9594.1|9607.4|9597.4|9604.1|9594.1|16
1636687420000|2021-11-12 03:23:40|9603.6|9593.6|9603.4|9593.4|9603.9|9593.9|9603.1|9593.1|10
1636687430000|2021-11-12 03:23:50|9603.1|9593.1|9603.5|9593.5|9604.8|9594.8|9601.9|9591.9|17
1636687440000|2021-11-12 03:24:00|9603.6|9593.6|9604.4|9594.4|9605.8|9595.8|9603.5|9593.5|15
1636687450000|2021-11-12 03:24:10|9604.1|9594.1|9601.3|9591.3|9604.1|9594.1|9601|9591|13
1636687460000|2021-11-12 03:24:20|9601|9591|9602.4|9592.4|9602.9|9592.9|9599.6|9589.6|17
1636687470000|2021-11-12 03:24:30|9602|9592|9603.4|9593.4|9604.1|9594.1|9602|9592|16
1636687480000|2021-11-12 03:24:40|9602.8|9592.8|9604.1|9594.1|9605.6|9595.6|9602.6|9592.6|21
1636687490000|2021-11-12 03:24:50|9603.4|9593.4|9603.6|9593.6|9604.1|9594.1|9602.9|9592.9|16
1636687500000|2021-11-12 03:25:00|9603.1|9593.1|9607.3|9597.3|9607.3|9597.3|9601|9591|23
1636687510000|2021-11-12 03:25:10|9606.9|9596.9|9607.1|9597.1|9608.3|9598.3|9606.9|9596.9|9
1636687520000|2021-11-12 03:25:20|9607.4|9597.4|9608.3|9598.3|9609.1|9599.1|9607.1|9597.1|10
1636687530000|2021-11-12 03:25:30|9609.1|9599.1|9609.6|9599.6|9609.9|9599.9|9608.9|9598.9|8
1636687540000|2021-11-12 03:25:40|9608.1|9598.1|9610.3|9600.3|9610.3|9600.3|9607.4|9597.4|14
1636687550000|2021-11-12 03:25:50|9609.9|9599.9|9610.8|9600.8|9610.9|9600.9|9609.3|9599.3|11
1636687560000|2021-11-12 03:26:00|9610.6|9600.6|9606.9|9596.9|9610.6|9600.6|9606.1|9596.1|9
1636687570000|2021-11-12 03:26:10|9607.1|9597.1|9609.3|9599.3|9609.3|9599.3|9607.1|9597.1|11
1636687580000|2021-11-12 03:26:20|9609|9599|9608.9|9598.9|9611.1|9601.1|9608.6|9598.6|19
1636687590000|2021-11-12 03:26:30|9609.3|9599.3|9611.3|9601.3|9611.3|9601.3|9609.3|9599.3|7
1636687600000|2021-11-12 03:26:40|9611.5|9601.5|9611.1|9601.1|9611.8|9601.8|9610.6|9600.6|8
1636687610000|2021-11-12 03:26:50|9612|9602|9610.6|9600.6|9612|9602|9610.5|9600.5|14
1636687620000|2021-11-12 03:27:00|9610.4|9600.4|9613.1|9603.1|9613.1|9603.1|9609.5|9599.5|19
1636687630000|2021-11-12 03:27:10|9612.9|9602.9|9612.4|9602.4|9613.1|9603.1|9611.3|9601.3|17
1636687640000|2021-11-12 03:27:20|9612.1|9602.1|9608.9|9598.9|9612.1|9602.1|9607.1|9597.1|18
1636687650000|2021-11-12 03:27:30|9608.6|9598.6|9607.6|9597.6|9608.6|9598.6|9607.4|9597.4|6
1636687660000|2021-11-12 03:27:40|9607.9|9597.9|9609.5|9599.5|9609.8|9599.8|9607.9|9597.9|5
1636687670000|2021-11-12 03:27:50|9609.3|9599.3|9610.8|9600.8|9611.1|9601.1|9609|9599|5
1636687680000|2021-11-12 03:28:00|9611|9601|9610.6|9600.6|9611|9601|9610.4|9600.4|4
1636687690000|2021-11-12 03:28:10|9610.4|9600.4|9611.1|9601.1|9612.1|9602.1|9610.4|9600.4|12
1636687700000|2021-11-12 03:28:20|9611.5|9601.5|9613.4|9603.4|9613.4|9603.4|9610.9|9600.9|13
1636687710000|2021-11-12 03:28:30|9613.1|9603.1|9613.1|9603.1|9613.9|9603.9|9612.9|9602.9|10
1636687720000|2021-11-12 03:28:40|9612.8|9602.8|9617.9|9607.9|9617.9|9607.9|9612.3|9602.3|11
1636687730000|2021-11-12 03:28:50|9617.6|9607.6|9616.6|9606.6|9617.6|9607.6|9615|9605|12
1636687740000|2021-11-12 03:29:00|9616.9|9606.9|9614.4|9604.4|9617.1|9607.1|9614|9604|13
1636687750000|2021-11-12 03:29:10|9614|9604|9613.8|9603.8|9614.3|9604.3|9613.8|9603.8|4
1636687760000|2021-11-12 03:29:20|9613.6|9603.6|9612.5|9602.5|9613.6|9603.6|9612.5|9602.5|5
1636687770000|2021-11-12 03:29:30|9611.8|9601.8|9613.4|9603.4|9614.1|9604.1|9611.8|9601.8|9
1636687780000|2021-11-12 03:29:40|9613|9603|9611.6|9601.6|9613|9603|9611.6|9601.6|7
1636687790000|2021-11-12 03:29:50|9611.3|9601.3|9610.4|9600.4|9611.5|9601.5|9609.8|9599.8|12
1636687800000|2021-11-12 03:30:00|9610|9600|9608.6|9598.6|9610|9600|9608.3|9598.3|7
1636687810000|2021-11-12 03:30:10|9608.3|9598.3|9608.5|9598.5|9608.6|9598.6|9608.3|9598.3|3
1636687820000|2021-11-12 03:30:20|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1636687830000|2021-11-12 03:30:30|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|1
1636687840000|2021-11-12 03:30:40|9608.3|9598.3|9608.6|9598.6|9608.6|9598.6|9608.3|9598.3|2
1636687850000|2021-11-12 03:30:50|9608.9|9598.9|9609.1|9599.1|9609.1|9599.1|9608.9|9598.9|2
1636687870000|2021-11-12 03:31:10|9609.5|9599.5|9611.4|9601.4|9611.9|9601.9|9609.5|9599.5|5
1636687880000|2021-11-12 03:31:20|9611.1|9601.1|9611.1|9601.1|9611.1|9601.1|9611.1|9601.1|1
1636687890000|2021-11-12 03:31:30|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|1
1636687910000|2021-11-12 03:31:50|9611|9601|9610.8|9600.8|9611|9601|9610.8|9600.8|2
1636687920000|2021-11-12 03:32:00|9610.5|9600.5|9610.8|9600.8|9610.8|9600.8|9610.5|9600.5|2
1636687940000|2021-11-12 03:32:20|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|1
1636687950000|2021-11-12 03:32:30|9611.1|9601.1|9611.9|9601.9|9611.9|9601.9|9611.1|9601.1|2
1636687960000|2021-11-12 03:32:40|9611.6|9601.6|9610.5|9600.5|9611.6|9601.6|9610.5|9600.5|4
1636687970000|2021-11-12 03:32:50|9610|9600|9610|9600|9610|9600|9610|9600|1
1636687980000|2021-11-12 03:33:00|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|1
1636688050000|2021-11-12 03:34:10|9610.6|9600.6|9611.4|9601.4|9611.9|9601.9|9610.6|9600.6|3
1636688080000|2021-11-12 03:34:40|9611.6|9601.6|9612.8|9602.8|9612.8|9602.8|9611.6|9601.6|2
1636688090000|2021-11-12 03:34:50|9613|9603|9612.9|9602.9|9613|9603|9612.9|9602.9|2
1636688100000|2021-11-12 03:35:00|9612.6|9602.6|9611.4|9601.4|9612.6|9602.6|9611.4|9601.4|3
1636688110000|2021-11-12 03:35:10|9611|9601|9611.4|9601.4|9611.4|9601.4|9611|9601|2
1636688120000|2021-11-12 03:35:20|9611.6|9601.6|9611.9|9601.9|9612.6|9602.6|9611.6|9601.6|4
1636688130000|2021-11-12 03:35:30|9612.1|9602.1|9611.9|9601.9|9612.3|9602.3|9611.9|9601.9|3
1636688140000|2021-11-12 03:35:40|9612.1|9602.1|9612.8|9602.8|9613.1|9603.1|9612.1|9602.1|5
1636688150000|2021-11-12 03:35:50|9612.4|9602.4|9612.4|9602.4|9612.4|9602.4|9612.4|9602.4|1
1636688180000|2021-11-12 03:36:20|9612.9|9602.9|9613.5|9603.5|9613.5|9603.5|9612.9|9602.9|2
1636688190000|2021-11-12 03:36:30|9613.1|9603.1|9613.1|9603.1|9613.9|9603.9|9613|9603|6
1636688220000|2021-11-12 03:37:00|9613.3|9603.3|9618.1|9608.1|9618.1|9608.1|9613|9603|8
1636688250000|2021-11-12 03:37:30|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|1
1636688260000|2021-11-12 03:37:40|9618.3|9608.3|9618|9608|9618.3|9608.3|9618|9608|2
1636688280000|2021-11-12 03:38:00|9617.3|9607.3|9618.1|9608.1|9618.1|9608.1|9617.3|9607.3|3
1636688290000|2021-11-12 03:38:10|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|1
1636688300000|2021-11-12 03:38:20|9618.3|9608.3|9618.1|9608.1|9618.3|9608.3|9618.1|9608.1|2
1636688320000|2021-11-12 03:38:40|9617.5|9607.5|9618.1|9608.1|9618.1|9608.1|9617.5|9607.5|2
1636688330000|2021-11-12 03:38:50|9618.3|9608.3|9618.4|9608.4|9618.5|9608.5|9618|9608|4
1636688360000|2021-11-12 03:39:20|9618|9608|9618|9608|9618|9608|9618|9608|1
1636688410000|2021-11-12 03:40:10|9618.1|9608.1|9618.1|9608.1|9618.1|9608.1|9618.1|9608.1|1
1636688440000|2021-11-12 03:40:40|9617.9|9607.9|9617.4|9607.4|9617.9|9607.9|9617.4|9607.4|2
1636688450000|2021-11-12 03:40:50|9617|9607|9616.9|9606.9|9617|9607|9616.9|9606.9|2
1636688460000|2021-11-12 03:41:00|9616.5|9606.5|9615.8|9605.8|9616.5|9606.5|9615.8|9605.8|3
1636688470000|2021-11-12 03:41:10|9615.3|9605.3|9614.9|9604.9|9615.3|9605.3|9614.9|9604.9|2
1636688480000|2021-11-12 03:41:20|9614.6|9604.6|9612.9|9602.9|9614.6|9604.6|9612.9|9602.9|2
1636688490000|2021-11-12 03:41:30|9613|9603|9613|9603|9613|9603|9613|9603|1
1636688500000|2021-11-12 03:41:40|9613.4|9603.4|9613.9|9603.9|9613.9|9603.9|9613.4|9603.4|2
1636688510000|2021-11-12 03:41:50|9614.1|9604.1|9614.9|9604.9|9614.9|9604.9|9614.1|9604.1|3
1636688540000|2021-11-12 03:42:20|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|1
1636688550000|2021-11-12 03:42:30|9614.9|9604.9|9616.5|9606.5|9616.5|9606.5|9614.9|9604.9|2
1636688560000|2021-11-12 03:42:40|9616.4|9606.4|9616.4|9606.4|9616.6|9606.6|9616.4|9606.4|3
1636688600000|2021-11-12 03:43:20|9616.1|9606.1|9616.1|9606.1|9616.1|9606.1|9616.1|9606.1|1
1636688620000|2021-11-12 03:43:40|9616.4|9606.4|9616.6|9606.6|9616.6|9606.6|9616.4|9606.4|2
1636688630000|2021-11-12 03:43:50|9616.8|9606.8|9618.4|9608.4|9619.1|9609.1|9616.8|9606.8|4
1636688670000|2021-11-12 03:44:30|9618|9608|9617.3|9607.3|9618|9608|9617.3|9607.3|2
1636688680000|2021-11-12 03:44:40|9617.6|9607.6|9618.4|9608.4|9618.4|9608.4|9617.6|9607.6|2
1636688700000|2021-11-12 03:45:00|9618.9|9608.9|9617.9|9607.9|9618.9|9608.9|9617.9|9607.9|2
1636688720000|2021-11-12 03:45:20|9617.5|9607.5|9617.3|9607.3|9617.5|9607.5|9617.3|9607.3|2
1636688730000|2021-11-12 03:45:30|9617|9607|9614.9|9604.9|9617|9607|9614.6|9604.6|7
1636688780000|2021-11-12 03:46:20|9614.8|9604.8|9614.4|9604.4|9614.8|9604.8|9614.4|9604.4|2
1636688810000|2021-11-12 03:46:50|9614|9604|9614.5|9604.5|9614.5|9604.5|9614|9604|2
1636688820000|2021-11-12 03:47:00|9613.9|9603.9|9613.5|9603.5|9614|9604|9613.5|9603.5|4
1636688860000|2021-11-12 03:47:40|9613.3|9603.3|9613.1|9603.1|9613.3|9603.3|9613.1|9603.1|2
1636688870000|2021-11-12 03:47:50|9612.9|9602.9|9613|9603|9613|9603|9612.3|9602.3|4
1636688880000|2021-11-12 03:48:00|9612.1|9602.1|9614.4|9604.4|9614.4|9604.4|9611.6|9601.6|4
1636688890000|2021-11-12 03:48:10|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|1
1636688920000|2021-11-12 03:48:40|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1636688930000|2021-11-12 03:48:50|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|1
1636688940000|2021-11-12 03:49:00|9614|9604|9614.6|9604.6|9614.9|9604.9|9614|9604|3
1636688970000|2021-11-12 03:49:30|9614|9604|9613.1|9603.1|9614|9604|9612.8|9602.8|4
1636688990000|2021-11-12 03:49:50|9612.8|9602.8|9613.6|9603.6|9613.6|9603.6|9612.8|9602.8|3
1636689000000|2021-11-12 03:50:00|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|1
1636689010000|2021-11-12 03:50:10|9613.6|9603.6|9614.1|9604.1|9614.3|9604.3|9613.6|9603.6|4
1636689020000|2021-11-12 03:50:20|9613.9|9603.9|9614.1|9604.1|9614.1|9604.1|9613.9|9603.9|2
1636689030000|2021-11-12 03:50:30|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|1
1636689040000|2021-11-12 03:50:40|9613.6|9603.6|9613.8|9603.8|9613.8|9603.8|9613.6|9603.6|2
1636689060000|2021-11-12 03:51:00|9613.6|9603.6|9614|9604|9614|9604|9613.3|9603.3|4
1636689080000|2021-11-12 03:51:20|9613.9|9603.9|9613.3|9603.3|9613.9|9603.9|9613.3|9603.3|2
1636689100000|2021-11-12 03:51:40|9613.4|9603.4|9614.1|9604.1|9614.3|9604.3|9613.4|9603.4|4
1636689110000|2021-11-12 03:51:50|9614.3|9604.3|9614.9|9604.9|9614.9|9604.9|9614.3|9604.3|2
1636689120000|2021-11-12 03:52:00|9615.3|9605.3|9614.5|9604.5|9615.3|9605.3|9614.5|9604.5|2
1636689130000|2021-11-12 03:52:10|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|1
1636689150000|2021-11-12 03:52:30|9614.4|9604.4|9614.6|9604.6|9614.9|9604.9|9614.4|9604.4|4
1636689160000|2021-11-12 03:52:40|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|1
1636689170000|2021-11-12 03:52:50|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|1
1636689180000|2021-11-12 03:53:00|9614.5|9604.5|9614.9|9604.9|9614.9|9604.9|9614.5|9604.5|2
1636689190000|2021-11-12 03:53:10|9615.4|9605.4|9615.6|9605.6|9615.6|9605.6|9615.4|9605.4|4
1636689200000|2021-11-12 03:53:20|9615.9|9605.9|9615.9|9605.9|9615.9|9605.9|9615.9|9605.9|1
1636689210000|2021-11-12 03:53:30|9615.6|9605.6|9615.9|9605.9|9616.3|9606.3|9615.6|9605.6|7
1636689220000|2021-11-12 03:53:40|9615.6|9605.6|9615.6|9605.6|9615.6|9605.6|9615.6|9605.6|1
1636689230000|2021-11-12 03:53:50|9614.6|9604.6|9613.5|9603.5|9614.6|9604.6|9613.5|9603.5|5
1636689270000|2021-11-12 03:54:30|9612.6|9602.6|9612.5|9602.5|9612.8|9602.8|9612.5|9602.5|3
1636689300000|2021-11-12 03:55:00|9613.4|9603.4|9612.9|9602.9|9613.4|9603.4|9612.9|9602.9|2
1636689330000|2021-11-12 03:55:30|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|1
1636689370000|2021-11-12 03:56:10|9612.5|9602.5|9612.9|9602.9|9612.9|9602.9|9612.5|9602.5|2
1636689380000|2021-11-12 03:56:20|9613|9603|9613|9603|9613|9603|9613|9603|1
1636689420000|2021-11-12 03:57:00|9613.3|9603.3|9611.9|9601.9|9613.3|9603.3|9611.9|9601.9|4
1636689430000|2021-11-12 03:57:10|9612.1|9602.1|9612.5|9602.5|9612.5|9602.5|9612.1|9602.1|2
1636689450000|2021-11-12 03:57:30|9612.3|9602.3|9611.8|9601.8|9612.3|9602.3|9611.8|9601.8|2
1636689460000|2021-11-12 03:57:40|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|1
1636689570000|2021-11-12 03:59:30|9611.1|9601.1|9611.6|9601.6|9611.6|9601.6|9611.1|9601.1|2
1636689580000|2021-11-12 03:59:40|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|1
1636689600000|2021-11-12 04:00:00|9611.4|9601.4|9611.1|9601.1|9611.6|9601.6|9611.1|9601.1|4
1636689610000|2021-11-12 04:00:10|9610.9|9600.9|9610.5|9600.5|9610.9|9600.9|9610.5|9600.5|2
1636689620000|2021-11-12 04:00:20|9610.3|9600.3|9610|9600|9610.3|9600.3|9610|9600|2
1636689630000|2021-11-12 04:00:30|9609.8|9599.8|9610.1|9600.1|9610.1|9600.1|9609.8|9599.8|4
1636689640000|2021-11-12 04:00:40|9609.4|9599.4|9609|9599|9609.4|9599.4|9609|9599|2
1636689660000|2021-11-12 04:01:00|9609.1|9599.1|9609.5|9599.5|9609.5|9599.5|9609.1|9599.1|2
1636689670000|2021-11-12 04:01:10|9609.1|9599.1|9610.5|9600.5|9610.5|9600.5|9609.1|9599.1|3
1636689680000|2021-11-12 04:01:20|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|1
1636689690000|2021-11-12 04:01:30|9610.5|9600.5|9610.6|9600.6|9610.6|9600.6|9610.5|9600.5|2
1636689740000|2021-11-12 04:02:20|9611.1|9601.1|9612.9|9602.9|9612.9|9602.9|9611.1|9601.1|3
1636689760000|2021-11-12 04:02:40|9612.6|9602.6|9612.5|9602.5|9612.6|9602.6|9612.5|9602.5|2
1636689770000|2021-11-12 04:02:50|9613|9603|9613|9603|9613|9603|9613|9603|1
1636689790000|2021-11-12 04:03:10|9612.8|9602.8|9611|9601|9612.8|9602.8|9611|9601|2
1636689820000|2021-11-12 04:03:40|9611.6|9601.6|9611.8|9601.8|9611.8|9601.8|9611.6|9601.6|2
1636689850000|2021-11-12 04:04:10|9612|9602|9611.5|9601.5|9612|9602|9611.5|9601.5|3
1636689870000|2021-11-12 04:04:30|9610.8|9600.8|9611|9601|9611|9601|9610.8|9600.8|2
1636689880000|2021-11-12 04:04:40|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|1
1636689900000|2021-11-12 04:05:00|9611.5|9601.5|9610.4|9600.4|9611.5|9601.5|9610.4|9600.4|4
1636689910000|2021-11-12 04:05:10|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|1
1636689960000|2021-11-12 04:06:00|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|1
1636690000000|2021-11-12 04:06:40|9610|9600|9610.9|9600.9|9610.9|9600.9|9610|9600|3
1636690020000|2021-11-12 04:07:00|9610.8|9600.8|9610.4|9600.4|9610.8|9600.8|9610.4|9600.4|2
1636690040000|2021-11-12 04:07:20|9610.3|9600.3|9609.5|9599.5|9610.3|9600.3|9609.5|9599.5|3
1636690070000|2021-11-12 04:07:50|9609|9599|9609|9599|9609|9599|9609|9599|1
1636690110000|2021-11-12 04:08:30|9608.6|9598.6|9608.1|9598.1|9608.6|9598.6|9608.1|9598.1|2
1636690140000|2021-11-12 04:09:00|9607.9|9597.9|9607.5|9597.5|9607.9|9597.9|9607.5|9597.5|2
1636690180000|2021-11-12 04:09:40|9606.6|9596.6|9607.8|9597.8|9607.8|9597.8|9606.6|9596.6|3
1636690190000|2021-11-12 04:09:50|9608.6|9598.6|9608.8|9598.8|9608.8|9598.8|9608.6|9598.6|2
1636690200000|2021-11-12 04:10:00|9609|9599|9610|9600|9610|9600|9609|9599|3
1636690230000|2021-11-12 04:10:30|9609.3|9599.3|9609|9599|9609.3|9599.3|9609|9599|2
1636690240000|2021-11-12 04:10:40|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1636690250000|2021-11-12 04:10:50|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|1
1636690260000|2021-11-12 04:11:00|9608|9598|9608|9598|9608|9598|9608|9598|1
1636690270000|2021-11-12 04:11:10|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1636690290000|2021-11-12 04:11:30|9608|9598|9607.8|9597.8|9608|9598|9607.8|9597.8|2
1636690300000|2021-11-12 04:11:40|9608.1|9598.1|9607.8|9597.8|9608.1|9598.1|9607.8|9597.8|2
1636690310000|2021-11-12 04:11:50|9606.8|9596.8|9606.4|9596.4|9606.8|9596.8|9606.4|9596.4|2
1636690320000|2021-11-12 04:12:00|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|1
1636690370000|2021-11-12 04:12:50|9606|9596|9606|9596|9606|9596|9606|9596|1
1636690380000|2021-11-12 04:13:00|9605.8|9595.8|9605.5|9595.5|9605.8|9595.8|9605.5|9595.5|2
1636690420000|2021-11-12 04:13:40|9605.8|9595.8|9605.9|9595.9|9605.9|9595.9|9605.8|9595.8|2
1636690450000|2021-11-12 04:14:10|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|1
1636690460000|2021-11-12 04:14:20|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|1
1636690500000|2021-11-12 04:15:00|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|1
1636690580000|2021-11-12 04:16:20|9606.9|9596.9|9608|9598|9608|9598|9606.9|9596.9|2
1636690590000|2021-11-12 04:16:30|9607.8|9597.8|9607.9|9597.9|9607.9|9597.9|9607.8|9597.8|2
1636690780000|2021-11-12 04:19:40|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|1
1636690820000|2021-11-12 04:20:20|9609.8|9599.8|9609.9|9599.9|9609.9|9599.9|9609.8|9599.8|2
1636690830000|2021-11-12 04:20:30|9609.6|9599.6|9609.1|9599.1|9609.6|9599.6|9609.1|9599.1|3
1636690920000|2021-11-12 04:22:00|9609.4|9599.4|9609.1|9599.1|9609.4|9599.4|9609.1|9599.1|2
1636690940000|2021-11-12 04:22:20|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|1
1636691050000|2021-11-12 04:24:10|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1636691060000|2021-11-12 04:24:20|9609.4|9599.4|9609.1|9599.1|9609.4|9599.4|9609.1|9599.1|2
1636691110000|2021-11-12 04:25:10|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|1
1636691150000|2021-11-12 04:25:50|9608.9|9598.9|9609.1|9599.1|9609.1|9599.1|9608.9|9598.9|2
1636691210000|2021-11-12 04:26:50|9609|9599|9609|9599|9609|9599|9609|9599|1
1636691220000|2021-11-12 04:27:00|9608.8|9598.8|9608.5|9598.5|9608.8|9598.8|9608.5|9598.5|2
1636691230000|2021-11-12 04:27:10|9608.8|9598.8|9609.1|9599.1|9609.1|9599.1|9608.8|9598.8|2
1636691240000|2021-11-12 04:27:20|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|1
1636691250000|2021-11-12 04:27:30|9609|9599|9609.4|9599.4|9609.4|9599.4|9609|9599|2
1636691260000|2021-11-12 04:27:40|9609|9599|9609.4|9599.4|9609.4|9599.4|9609|9599|4
1636691270000|2021-11-12 04:27:50|9609.6|9599.6|9610.3|9600.3|9610.3|9600.3|9609.6|9599.6|3
1636691280000|2021-11-12 04:28:00|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|1
1636691310000|2021-11-12 04:28:30|9610.6|9600.6|9610.6|9600.6|9610.6|9600.6|9610.6|9600.6|1
1636691320000|2021-11-12 04:28:40|9610.3|9600.3|9609|9599|9610.3|9600.3|9609|9599|2
1636691330000|2021-11-12 04:28:50|9609.4|9599.4|9609.6|9599.6|9609.6|9599.6|9609.4|9599.4|2
1636691370000|2021-11-12 04:29:30|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1636691400000|2021-11-12 04:30:00|9609.6|9599.6|9609.1|9599.1|9609.6|9599.6|9609.1|9599.1|2
1636691410000|2021-11-12 04:30:10|9609.4|9599.4|9609.5|9599.5|9609.5|9599.5|9609.4|9599.4|2
1636691430000|2021-11-12 04:30:30|9609.8|9599.8|9610.3|9600.3|9610.3|9600.3|9609.8|9599.8|2
1636691460000|2021-11-12 04:31:00|9610.5|9600.5|9611|9601|9611|9601|9610.5|9600.5|2
1636691480000|2021-11-12 04:31:20|9611.1|9601.1|9612.1|9602.1|9612.4|9602.4|9611.1|9601.1|4
1636691490000|2021-11-12 04:31:30|9612.6|9602.6|9612.6|9602.6|9612.6|9602.6|9612.6|9602.6|1
1636691500000|2021-11-12 04:31:40|9612.1|9602.1|9612|9602|9612.1|9602.1|9612|9602|2
1636691510000|2021-11-12 04:31:50|9612.4|9602.4|9612.4|9602.4|9612.4|9602.4|9612.4|9602.4|1
1636691530000|2021-11-12 04:32:10|9612.9|9602.9|9613.4|9603.4|9613.4|9603.4|9612.9|9602.9|3
1636691540000|2021-11-12 04:32:20|9613.6|9603.6|9613.6|9603.6|9613.6|9603.6|9613.6|9603.6|1
1636691570000|2021-11-12 04:32:50|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1636691580000|2021-11-12 04:33:00|9612|9602|9612|9602|9612|9602|9612|9602|1
1636691600000|2021-11-12 04:33:20|9612.1|9602.1|9612|9602|9612.1|9602.1|9612|9602|2
1636691630000|2021-11-12 04:33:50|9612.4|9602.4|9612.5|9602.5|9612.5|9602.5|9612.4|9602.4|2
1636691640000|2021-11-12 04:34:00|9612.3|9602.3|9611.3|9601.3|9612.3|9602.3|9611.1|9601.1|4
1636691650000|2021-11-12 04:34:10|9611|9601|9611|9601|9611|9601|9611|9601|1
1636691670000|2021-11-12 04:34:30|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|1
1636691700000|2021-11-12 04:35:00|9610.6|9600.6|9610.9|9600.9|9610.9|9600.9|9610.6|9600.6|2
1636691730000|2021-11-12 04:35:30|9610.5|9600.5|9610.1|9600.1|9610.5|9600.5|9610.1|9600.1|3
1636691740000|2021-11-12 04:35:40|9610.4|9600.4|9610.1|9600.1|9610.6|9600.6|9610.1|9600.1|3
1636691750000|2021-11-12 04:35:50|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|1
1636691760000|2021-11-12 04:36:00|9610.6|9600.6|9610.6|9600.6|9610.6|9600.6|9610.6|9600.6|1
1636691780000|2021-11-12 04:36:20|9611|9601|9611|9601|9611|9601|9611|9601|1
1636691870000|2021-11-12 04:37:50|9611.4|9601.4|9611.5|9601.5|9611.5|9601.5|9611.4|9601.4|2
1636691880000|2021-11-12 04:38:00|9612|9602|9612.1|9602.1|9612.1|9602.1|9612|9602|2
1636691900000|2021-11-12 04:38:20|9612.5|9602.5|9613.3|9603.3|9613.3|9603.3|9612.5|9602.5|3
1636691930000|2021-11-12 04:38:50|9613.6|9603.6|9613.4|9603.4|9613.6|9603.6|9613.4|9603.4|2
1636691940000|2021-11-12 04:39:00|9613.1|9603.1|9613.5|9603.5|9613.5|9603.5|9613.1|9603.1|3
1636691950000|2021-11-12 04:39:10|9613.9|9603.9|9614.3|9604.3|9614.3|9604.3|9613.9|9603.9|2
1636691980000|2021-11-12 04:39:40|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|1
1636692070000|2021-11-12 04:41:10|9613.9|9603.9|9610.9|9600.9|9613.9|9603.9|9610.9|9600.9|4
1636692110000|2021-11-12 04:41:50|9610.5|9600.5|9610.4|9600.4|9610.5|9600.5|9610.4|9600.4|2
1636692120000|2021-11-12 04:42:00|9610.6|9600.6|9612.8|9602.8|9613.1|9603.1|9610.6|9600.6|7
1636692170000|2021-11-12 04:42:50|9612.9|9602.9|9612.9|9602.9|9612.9|9602.9|9612.9|9602.9|1
1636692250000|2021-11-12 04:44:10|9613.5|9603.5|9613.1|9603.1|9613.5|9603.5|9613.1|9603.1|2
1636692260000|2021-11-12 04:44:20|9613.4|9603.4|9619.4|9609.4|9619.4|9609.4|9613.4|9603.4|3
1636692270000|2021-11-12 04:44:30|9619.3|9609.3|9618.6|9608.6|9619.3|9609.3|9618.6|9608.6|2
1636692290000|2021-11-12 04:44:50|9619|9609|9619|9609|9619|9609|9619|9609|1
1636692340000|2021-11-12 04:45:40|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|1
1636692360000|2021-11-12 04:46:00|9619|9609|9619|9609|9619|9609|9619|9609|1
1636692390000|2021-11-12 04:46:30|9618.8|9608.8|9618.4|9608.4|9618.8|9608.8|9618.4|9608.4|2
1636692410000|2021-11-12 04:46:50|9618.6|9608.6|9619.1|9609.1|9619.1|9609.1|9618.6|9608.6|2
1636692430000|2021-11-12 04:47:10|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|9618.4|9608.4|3
1636692460000|2021-11-12 04:47:40|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|1
1636692470000|2021-11-12 04:47:50|9617.9|9607.9|9616.9|9606.9|9617.9|9607.9|9616.9|9606.9|2
1636692480000|2021-11-12 04:48:00|9617|9607|9617.6|9607.6|9617.6|9607.6|9617|9607|2
1636692510000|2021-11-12 04:48:30|9617|9607|9616.6|9606.6|9617|9607|9616.6|9606.6|3
1636692540000|2021-11-12 04:49:00|9616.4|9606.4|9616.4|9606.4|9616.4|9606.4|9616.4|9606.4|1
1636692550000|2021-11-12 04:49:10|9616.6|9606.6|9617.6|9607.6|9617.6|9607.6|9616.6|9606.6|2
1636692560000|2021-11-12 04:49:20|9618.6|9608.6|9619.4|9609.4|9619.4|9609.4|9618.6|9608.6|3
1636692600000|2021-11-12 04:50:00|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|1
1636692610000|2021-11-12 04:50:10|9620|9610|9620.8|9610.8|9620.8|9610.8|9620|9610|2
1636692630000|2021-11-12 04:50:30|9620.9|9610.9|9621.5|9611.5|9621.5|9611.5|9620.9|9610.9|2
1636692640000|2021-11-12 04:50:40|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|1
1636692650000|2021-11-12 04:50:50|9620.9|9610.9|9620.4|9610.4|9620.9|9610.9|9620.4|9610.4|2
1636692690000|2021-11-12 04:51:30|9620|9610|9620.8|9610.8|9620.8|9610.8|9620|9610|2
1636692700000|2021-11-12 04:51:40|9620.6|9610.6|9620.4|9610.4|9620.6|9610.6|9620.4|9610.4|2
1636692720000|2021-11-12 04:52:00|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|1
1636692730000|2021-11-12 04:52:10|9620.4|9610.4|9620.4|9610.4|9621|9611|9620.4|9610.4|4
1636692760000|2021-11-12 04:52:40|9619.8|9609.8|9620.4|9610.4|9620.4|9610.4|9619.8|9609.8|2
1636692770000|2021-11-12 04:52:50|9620.9|9610.9|9621.4|9611.4|9621.4|9611.4|9620.9|9610.9|3
1636692800000|2021-11-12 04:53:20|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|1
1636692810000|2021-11-12 04:53:30|9620.6|9610.6|9620.4|9610.4|9620.6|9610.6|9620.4|9610.4|2
1636692820000|2021-11-12 04:53:40|9620.6|9610.6|9620.6|9610.6|9620.6|9610.6|9620.6|9610.6|1
1636692850000|2021-11-12 04:54:10|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|1
1636692860000|2021-11-12 04:54:20|9620.6|9610.6|9620|9610|9620.6|9610.6|9620|9610|2
1636692890000|2021-11-12 04:54:50|9619.9|9609.9|9619.5|9609.5|9619.9|9609.9|9618.9|9608.9|3
1636692900000|2021-11-12 04:55:00|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|1
1636692970000|2021-11-12 04:56:10|9618.3|9608.3|9617.6|9607.6|9618.3|9608.3|9617.6|9607.6|2
1636692980000|2021-11-12 04:56:20|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|1
1636692990000|2021-11-12 04:56:30|9618.1|9608.1|9618.6|9608.6|9618.6|9608.6|9618.1|9608.1|2
1636693000000|2021-11-12 04:56:40|9617.6|9607.6|9618.1|9608.1|9618.1|9608.1|9617.6|9607.6|4
1636693020000|2021-11-12 04:57:00|9619.1|9609.1|9617.9|9607.9|9619.1|9609.1|9617.9|9607.9|2
1636693050000|2021-11-12 04:57:30|9617.8|9607.8|9618.8|9608.8|9618.8|9608.8|9617.5|9607.5|3
1636693060000|2021-11-12 04:57:40|9618.4|9608.4|9617.1|9607.1|9618.4|9608.4|9617.1|9607.1|3
1636693080000|2021-11-12 04:58:00|9616.1|9606.1|9617.1|9607.1|9617.6|9607.6|9616.1|9606.1|4
1636693090000|2021-11-12 04:58:10|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|1
1636693100000|2021-11-12 04:58:20|9615.9|9605.9|9617.4|9607.4|9617.4|9607.4|9615.9|9605.9|4
1636693130000|2021-11-12 04:58:50|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|1
1636693170000|2021-11-12 04:59:30|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|1
1636693180000|2021-11-12 04:59:40|9618.1|9608.1|9618.1|9608.1|9618.1|9608.1|9618.1|9608.1|1
1636693200000|2021-11-12 05:00:00|9617.6|9607.6|9618.1|9608.1|9618.1|9608.1|9617.6|9607.6|2
1636693210000|2021-11-12 05:00:10|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|1
1636693230000|2021-11-12 05:00:30|9618|9608|9618|9608|9618|9608|9618|9608|1
1636693260000|2021-11-12 05:01:00|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|1
1636693280000|2021-11-12 05:01:20|9617.3|9607.3|9617.6|9607.6|9617.6|9607.6|9617.3|9607.3|2
1636693340000|2021-11-12 05:02:20|9617.4|9607.4|9617.1|9607.1|9617.4|9607.4|9617.1|9607.1|2
1636693350000|2021-11-12 05:02:30|9616.8|9606.8|9616.1|9606.1|9616.8|9606.8|9616.1|9606.1|2
1636693390000|2021-11-12 05:03:10|9615.6|9605.6|9616.1|9606.1|9616.1|9606.1|9615.6|9605.6|2
1636693440000|2021-11-12 05:04:00|9615.6|9605.6|9616.1|9606.1|9616.1|9606.1|9615.6|9605.6|2
1636693460000|2021-11-12 05:04:20|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|1
1636693480000|2021-11-12 05:04:40|9614.5|9604.5|9615.4|9605.4|9615.4|9605.4|9614.5|9604.5|2
1636693490000|2021-11-12 05:04:50|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|9615.3|9605.3|3
1636693510000|2021-11-12 05:05:10|9615.3|9605.3|9613.9|9603.9|9615.3|9605.3|9613.9|9603.9|2
1636693520000|2021-11-12 05:05:20|9613.6|9603.6|9614.1|9604.1|9614.1|9604.1|9613.1|9603.1|4
1636693530000|2021-11-12 05:05:30|9613.6|9603.6|9613.1|9603.1|9613.6|9603.6|9613.1|9603.1|3
1636693550000|2021-11-12 05:05:50|9612.4|9602.4|9612.4|9602.4|9612.8|9602.8|9612.4|9602.4|3
1636693560000|2021-11-12 05:06:00|9612.9|9602.9|9612.8|9602.8|9612.9|9602.9|9612.1|9602.1|3
1636693570000|2021-11-12 05:06:10|9612.4|9602.4|9612.1|9602.1|9612.4|9602.4|9612.1|9602.1|2
1636693580000|2021-11-12 05:06:20|9611.9|9601.9|9611.4|9601.4|9611.9|9601.9|9611.4|9601.4|2
1636693590000|2021-11-12 05:06:30|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|1
1636693600000|2021-11-12 05:06:40|9611.4|9601.4|9611.3|9601.3|9611.4|9601.4|9611.3|9601.3|2
1636693620000|2021-11-12 05:07:00|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|1
1636693630000|2021-11-12 05:07:10|9611.3|9601.3|9611.3|9601.3|9612|9602|9611.3|9601.3|3
1636693640000|2021-11-12 05:07:20|9611.8|9601.8|9610.6|9600.6|9611.8|9601.8|9610.6|9600.6|3
1636693650000|2021-11-12 05:07:30|9610.3|9600.3|9609.1|9599.1|9610.3|9600.3|9609.1|9599.1|2
1636693660000|2021-11-12 05:07:40|9608.9|9598.9|9607|9597|9609.6|9599.6|9607|9597|4
1636693670000|2021-11-12 05:07:50|9606.4|9596.4|9605.8|9595.8|9606.4|9596.4|9605.8|9595.8|2
1636693680000|2021-11-12 05:08:00|9606|9596|9607|9597|9607|9597|9606|9596|4
1636693690000|2021-11-12 05:08:10|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1636693750000|2021-11-12 05:09:10|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|1
1636693760000|2021-11-12 05:09:20|9607.5|9597.5|9608.1|9598.1|9608.1|9598.1|9607.5|9597.5|2
1636693780000|2021-11-12 05:09:40|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1636693810000|2021-11-12 05:10:10|9608.4|9598.4|9608.9|9598.9|9608.9|9598.9|9608.4|9598.4|2
1636693840000|2021-11-12 05:10:40|9608.4|9598.4|9608.6|9598.6|9608.6|9598.6|9608.4|9598.4|2
1636693860000|2021-11-12 05:11:00|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|1
1636693870000|2021-11-12 05:11:10|9608.1|9598.1|9607.3|9597.3|9608.1|9598.1|9607.3|9597.3|3
1636693890000|2021-11-12 05:11:30|9606.5|9596.5|9606.8|9596.8|9606.8|9596.8|9606.5|9596.5|2
1636693940000|2021-11-12 05:12:20|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|1
1636693950000|2021-11-12 05:12:30|9606.8|9596.8|9608.6|9598.6|9608.6|9598.6|9606.8|9596.8|2
1636693960000|2021-11-12 05:12:40|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|1
1636693970000|2021-11-12 05:12:50|9608.1|9598.1|9607.6|9597.6|9608.1|9598.1|9607.6|9597.6|2
1636693980000|2021-11-12 05:13:00|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1636693990000|2021-11-12 05:13:10|9607.1|9597.1|9606.9|9596.9|9607.1|9597.1|9606.9|9596.9|2
1636694020000|2021-11-12 05:13:40|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|1
1636694050000|2021-11-12 05:14:10|9607.3|9597.3|9607.5|9597.5|9607.5|9597.5|9607.3|9597.3|2
1636694080000|2021-11-12 05:14:40|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|1
1636694090000|2021-11-12 05:14:50|9607.6|9597.6|9607.3|9597.3|9607.6|9597.6|9607.3|9597.3|4
1636694100000|2021-11-12 05:15:00|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|1
1636694130000|2021-11-12 05:15:30|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1636694220000|2021-11-12 05:17:00|9607.1|9597.1|9607|9597|9607.1|9597.1|9607|9597|2
1636694230000|2021-11-12 05:17:10|9606.6|9596.6|9606.4|9596.4|9606.6|9596.6|9606.4|9596.4|2
1636694250000|2021-11-12 05:17:30|9606.5|9596.5|9606.4|9596.4|9606.5|9596.5|9606.4|9596.4|2
1636694270000|2021-11-12 05:17:50|9606.1|9596.1|9606.5|9596.5|9606.5|9596.5|9606.1|9596.1|2
1636694280000|2021-11-12 05:18:00|9606.6|9596.6|9607.1|9597.1|9607.4|9597.4|9606.6|9596.6|3
1636694290000|2021-11-12 05:18:10|9607|9597|9606.6|9596.6|9607|9597|9606.6|9596.6|2
1636694300000|2021-11-12 05:18:20|9607.1|9597.1|9607.1|9597.1|9607.4|9597.4|9607.1|9597.1|3
1636694310000|2021-11-12 05:18:30|9606.6|9596.6|9607.1|9597.1|9607.1|9597.1|9606.6|9596.6|2
1636694350000|2021-11-12 05:19:10|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|1
1636694390000|2021-11-12 05:19:50|9607.3|9597.3|9609.8|9599.8|9609.9|9599.9|9607.3|9597.3|4
1636694400000|2021-11-12 05:20:00|9609.6|9599.6|9609.4|9599.4|9609.6|9599.6|9608.4|9598.4|4
1636694410000|2021-11-12 05:20:10|9609.6|9599.6|9608.5|9598.5|9609.6|9599.6|9608.5|9598.5|8
1636694420000|2021-11-12 05:20:20|9608.9|9598.9|9609.1|9599.1|9609.1|9599.1|9608.9|9598.9|2
1636694470000|2021-11-12 05:21:10|9609.5|9599.5|9609.8|9599.8|9609.8|9599.8|9609.5|9599.5|2
1636694530000|2021-11-12 05:22:10|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|1
1636694560000|2021-11-12 05:22:40|9609.9|9599.9|9610.3|9600.3|9610.3|9600.3|9609.9|9599.9|2
1636694610000|2021-11-12 05:23:30|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|1
1636694640000|2021-11-12 05:24:00|9609.9|9599.9|9609|9599|9609.9|9599.9|9609|9599|2
1636694680000|2021-11-12 05:24:40|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|1
1636694690000|2021-11-12 05:24:50|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|1
1636694760000|2021-11-12 05:26:00|9609.4|9599.4|9609.1|9599.1|9609.4|9599.4|9609.1|9599.1|2
1636694770000|2021-11-12 05:26:10|9609.4|9599.4|9609.1|9599.1|9609.4|9599.4|9609.1|9599.1|2
1636694810000|2021-11-12 05:26:50|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|1
1636694820000|2021-11-12 05:27:00|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|1
1636694850000|2021-11-12 05:27:30|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|1
1636694860000|2021-11-12 05:27:40|9609.3|9599.3|9608.4|9598.4|9609.3|9599.3|9608.4|9598.4|4
1636694870000|2021-11-12 05:27:50|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|1
1636694900000|2021-11-12 05:28:20|9608.8|9598.8|9608.1|9598.1|9608.8|9598.8|9608.1|9598.1|2
1636694910000|2021-11-12 05:28:30|9609.1|9599.1|9608|9598|9609.1|9599.1|9608|9598|2
1636694920000|2021-11-12 05:28:40|9607.9|9597.9|9608.6|9598.6|9609.4|9599.4|9607.9|9597.9|3
1636694930000|2021-11-12 05:28:50|9609|9599|9609|9599|9609|9599|9609|9599|1
1636694940000|2021-11-12 05:29:00|9609.4|9599.4|9610.8|9600.8|9610.8|9600.8|9609.4|9599.4|4
1636694970000|2021-11-12 05:29:30|9612|9602|9611.9|9601.9|9613.3|9603.3|9611.9|9601.9|3
1636694980000|2021-11-12 05:29:40|9611.6|9601.6|9610.9|9600.9|9611.6|9601.6|9610.9|9600.9|3
1636695000000|2021-11-12 05:30:00|9610.6|9600.6|9608.5|9598.5|9610.6|9600.6|9608.5|9598.5|8
1636695010000|2021-11-12 05:30:10|9608.1|9598.1|9607.1|9597.1|9608.1|9598.1|9607.1|9597.1|4
1636695020000|2021-11-12 05:30:20|9606.6|9596.6|9607.8|9597.8|9607.8|9597.8|9605.9|9595.9|9
1636695030000|2021-11-12 05:30:30|9607.6|9597.6|9608.6|9598.6|9608.6|9598.6|9606.8|9596.8|13
1636695040000|2021-11-12 05:30:40|9608.4|9598.4|9610.3|9600.3|9612|9602|9608.4|9598.4|13
1636695050000|2021-11-12 05:30:50|9610.5|9600.5|9611.6|9601.6|9612|9602|9610.5|9600.5|11
1636695060000|2021-11-12 05:31:00|9611.1|9601.1|9607.1|9597.1|9611.5|9601.5|9606.3|9596.3|20
1636695070000|2021-11-12 05:31:10|9607.4|9597.4|9609.9|9599.9|9611.4|9601.4|9607.4|9597.4|18
1636695080000|2021-11-12 05:31:20|9610.1|9600.1|9609.6|9599.6|9610.1|9600.1|9608.9|9598.9|12
1636695090000|2021-11-12 05:31:30|9609.9|9599.9|9610.6|9600.6|9610.6|9600.6|9609.9|9599.9|2
1636695100000|2021-11-12 05:31:40|9610.4|9600.4|9607.3|9597.3|9610.4|9600.4|9607.3|9597.3|9
1636695110000|2021-11-12 05:31:50|9607.4|9597.4|9605|9595|9607.4|9597.4|9603.1|9593.1|20
1636695120000|2021-11-12 05:32:00|9605.3|9595.3|9606.6|9596.6|9608.1|9598.1|9605.3|9595.3|15
1636695130000|2021-11-12 05:32:10|9606.9|9596.9|9604.4|9594.4|9606.9|9596.9|9604.4|9594.4|17
1636695140000|2021-11-12 05:32:20|9604.1|9594.1|9603.4|9593.4|9604.1|9594.1|9601.8|9591.8|15
1636695150000|2021-11-12 05:32:30|9604|9594|9612.9|9602.9|9613.1|9603.1|9604|9594|20
1636695160000|2021-11-12 05:32:40|9612.6|9602.6|9608.1|9598.1|9612.6|9602.6|9608.1|9598.1|15
1636695170000|2021-11-12 05:32:50|9607.9|9597.9|9605.1|9595.1|9607.9|9597.9|9602.6|9592.6|13
1636695180000|2021-11-12 05:33:00|9606.9|9596.9|9608.8|9598.8|9608.8|9598.8|9605.8|9595.8|11
1636695190000|2021-11-12 05:33:10|9608.6|9598.6|9609.3|9599.3|9611.6|9601.6|9608.6|9598.6|9
1636695200000|2021-11-12 05:33:20|9608.5|9598.5|9607.4|9597.4|9610.3|9600.3|9607.4|9597.4|11
1636695210000|2021-11-12 05:33:30|9607.1|9597.1|9604.1|9594.1|9607.1|9597.1|9603.6|9593.6|12
1636695220000|2021-11-12 05:33:40|9603.8|9593.8|9605.6|9595.6|9605.6|9595.6|9603.8|9593.8|6
1636695230000|2021-11-12 05:33:50|9605.3|9595.3|9604.8|9594.8|9605.4|9595.4|9604|9594|8
1636695240000|2021-11-12 05:34:00|9605|9595|9600.6|9590.6|9605|9595|9600.6|9590.6|20
1636695250000|2021-11-12 05:34:10|9601|9591|9600.1|9590.1|9602|9592|9599.5|9589.5|11
1636695260000|2021-11-12 05:34:20|9600.4|9590.4|9602.1|9592.1|9602.4|9592.4|9600.4|9590.4|11
1636695270000|2021-11-12 05:34:30|9601.6|9591.6|9602.6|9592.6|9602.6|9592.6|9600.6|9590.6|14
1636695280000|2021-11-12 05:34:40|9603|9593|9602.5|9592.5|9603|9593|9601.9|9591.9|9
1636695290000|2021-11-12 05:34:50|9603.3|9593.3|9603.6|9593.6|9604.9|9594.9|9603.3|9593.3|7
1636695300000|2021-11-12 05:35:00|9602.9|9592.9|9600.1|9590.1|9604.4|9594.4|9600|9590|17
1636695310000|2021-11-12 05:35:10|9600.6|9590.6|9600.1|9590.1|9600.8|9590.8|9600.1|9590.1|8
1636695320000|2021-11-12 05:35:20|9600.4|9590.4|9600.6|9590.6|9600.6|9590.6|9600.4|9590.4|2
1636695330000|2021-11-12 05:35:30|9600.4|9590.4|9600.9|9590.9|9601|9591|9600.4|9590.4|4
1636695340000|2021-11-12 05:35:40|9600.8|9590.8|9599.4|9589.4|9600.8|9590.8|9599.4|9589.4|4
1636695350000|2021-11-12 05:35:50|9599.6|9589.6|9600.1|9590.1|9600.1|9590.1|9599.6|9589.6|4
1636695360000|2021-11-12 05:36:00|9600.4|9590.4|9603.6|9593.6|9604.9|9594.9|9600.4|9590.4|10
1636695370000|2021-11-12 05:36:10|9604.1|9594.1|9603.6|9593.6|9604.3|9594.3|9603.5|9593.5|11
1636695380000|2021-11-12 05:36:20|9603.9|9593.9|9606.4|9596.4|9606.9|9596.9|9603.9|9593.9|10
1636695390000|2021-11-12 05:36:30|9606.8|9596.8|9606.9|9596.9|9607|9597|9606.8|9596.8|3
1636695400000|2021-11-12 05:36:40|9606.6|9596.6|9606.1|9596.1|9606.6|9596.6|9605.8|9595.8|5
1636695410000|2021-11-12 05:36:50|9606.3|9596.3|9609.8|9599.8|9610.5|9600.5|9606.3|9596.3|10
1636695420000|2021-11-12 05:37:00|9609.6|9599.6|9610.6|9600.6|9610.6|9600.6|9608|9598|15
1636695430000|2021-11-12 05:37:10|9610.9|9600.9|9613.1|9603.1|9613.5|9603.5|9610.9|9600.9|13
1636695440000|2021-11-12 05:37:20|9612.8|9602.8|9610.9|9600.9|9613.4|9603.4|9610.6|9600.6|14
1636695450000|2021-11-12 05:37:30|9610.1|9600.1|9609|9599|9610.1|9600.1|9607.4|9597.4|12
1636695460000|2021-11-12 05:37:40|9609.8|9599.8|9609.6|9599.6|9610.1|9600.1|9609.6|9599.6|4
1636695470000|2021-11-12 05:37:50|9609.5|9599.5|9611|9601|9611|9601|9609.3|9599.3|6
1636695480000|2021-11-12 05:38:00|9610.5|9600.5|9607.9|9597.9|9610.5|9600.5|9607.4|9597.4|9
1636695490000|2021-11-12 05:38:10|9608.1|9598.1|9609.6|9599.6|9609.6|9599.6|9607.4|9597.4|9
1636695500000|2021-11-12 05:38:20|9609.5|9599.5|9610.6|9600.6|9610.6|9600.6|9609.3|9599.3|6
1636695510000|2021-11-12 05:38:30|9610.8|9600.8|9611.9|9601.9|9611.9|9601.9|9610.8|9600.8|4
1636695520000|2021-11-12 05:38:40|9612.1|9602.1|9612.9|9602.9|9612.9|9602.9|9612.1|9602.1|4
1636695530000|2021-11-12 05:38:50|9612.5|9602.5|9610.8|9600.8|9612.8|9602.8|9610.8|9600.8|11
1636695540000|2021-11-12 05:39:00|9610|9600|9611.9|9601.9|9611.9|9601.9|9608.9|9598.9|12
1636695550000|2021-11-12 05:39:10|9612|9602|9613.5|9603.5|9613.5|9603.5|9612|9602|5
1636695560000|2021-11-12 05:39:20|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|1
1636695570000|2021-11-12 05:39:30|9613.4|9603.4|9613.4|9603.4|9613.8|9603.8|9613.4|9603.4|5
1636695580000|2021-11-12 05:39:40|9613.6|9603.6|9614.4|9604.4|9614.8|9604.8|9613.6|9603.6|8
1636695590000|2021-11-12 05:39:50|9614.1|9604.1|9613.3|9603.3|9614.5|9604.5|9613.3|9603.3|7
1636695600000|2021-11-12 05:40:00|9613.6|9603.6|9614.4|9604.4|9614.4|9604.4|9613.6|9603.6|3
1636695610000|2021-11-12 05:40:10|9614.1|9604.1|9609.4|9599.4|9614.1|9604.1|9609.4|9599.4|11
1636695620000|2021-11-12 05:40:20|9609.5|9599.5|9609.4|9599.4|9610.6|9600.6|9609.4|9599.4|11
1636695630000|2021-11-12 05:40:30|9608.9|9598.9|9609|9599|9609|9599|9608.1|9598.1|7
1636695640000|2021-11-12 05:40:40|9609.1|9599.1|9609.8|9599.8|9609.8|9599.8|9609.1|9599.1|4
1636695650000|2021-11-12 05:40:50|9610.6|9600.6|9611.4|9601.4|9612.1|9602.1|9610.6|9600.6|9
1636695660000|2021-11-12 05:41:00|9610.6|9600.6|9610.9|9600.9|9610.9|9600.9|9610.4|9600.4|4
1636695670000|2021-11-12 05:41:10|9611.1|9601.1|9612.5|9602.5|9612.5|9602.5|9611|9601|6
1636695680000|2021-11-12 05:41:20|9612.6|9602.6|9612.6|9602.6|9612.9|9602.9|9612.6|9602.6|5
1636695690000|2021-11-12 05:41:30|9612.4|9602.4|9612.1|9602.1|9612.4|9602.4|9611.4|9601.4|10
1636695700000|2021-11-12 05:41:40|9612|9602|9610.8|9600.8|9612|9602|9610.3|9600.3|10
1636695710000|2021-11-12 05:41:50|9610.5|9600.5|9611.3|9601.3|9611.9|9601.9|9609.5|9599.5|15
1636695720000|2021-11-12 05:42:00|9610.9|9600.9|9611.4|9601.4|9611.4|9601.4|9610.4|9600.4|14
1636695730000|2021-11-12 05:42:10|9611.6|9601.6|9613.3|9603.3|9613.3|9603.3|9611.6|9601.6|7
1636695740000|2021-11-12 05:42:20|9613.4|9603.4|9615.8|9605.8|9616.6|9606.6|9613.4|9603.4|12
1636695750000|2021-11-12 05:42:30|9615.5|9605.5|9614.3|9604.3|9615.8|9605.8|9614.3|9604.3|10
1636695760000|2021-11-12 05:42:40|9614.1|9604.1|9616|9606|9616|9606|9613.9|9603.9|9
1636695770000|2021-11-12 05:42:50|9616.3|9606.3|9616.9|9606.9|9618|9608|9616|9606|9
1636695780000|2021-11-12 05:43:00|9616.4|9606.4|9614.5|9604.5|9617.1|9607.1|9614.5|9604.5|17
1636695790000|2021-11-12 05:43:10|9614.9|9604.9|9616.1|9606.1|9616.1|9606.1|9614.9|9604.9|6
1636695800000|2021-11-12 05:43:20|9615.9|9605.9|9615.5|9605.5|9615.9|9605.9|9614.6|9604.6|15
1636695810000|2021-11-12 05:43:30|9615.1|9605.1|9614.4|9604.4|9615.5|9605.5|9614.4|9604.4|10
1636695820000|2021-11-12 05:43:40|9613.6|9603.6|9613.3|9603.3|9613.6|9603.6|9613|9603|3
1636695830000|2021-11-12 05:43:50|9613.4|9603.4|9612.8|9602.8|9613.6|9603.6|9612.8|9602.8|5
1636695840000|2021-11-12 05:44:00|9612.5|9602.5|9612.3|9602.3|9612.5|9602.5|9612.3|9602.3|2
1636695850000|2021-11-12 05:44:10|9612|9602|9609.5|9599.5|9612|9602|9609.5|9599.5|9
1636695860000|2021-11-12 05:44:20|9609.9|9599.9|9609.3|9599.3|9609.9|9599.9|9609.3|9599.3|3
1636695870000|2021-11-12 05:44:30|9608.9|9598.9|9608.3|9598.3|9608.9|9598.9|9608.3|9598.3|3
1636695890000|2021-11-12 05:44:50|9608.4|9598.4|9608.4|9598.4|9608.6|9598.6|9608.4|9598.4|3
1636695900000|2021-11-12 05:45:00|9608.6|9598.6|9608.1|9598.1|9608.8|9598.8|9608.1|9598.1|5
1636695910000|2021-11-12 05:45:10|9608.5|9598.5|9608.1|9598.1|9608.5|9598.5|9608.1|9598.1|5
1636695920000|2021-11-12 05:45:20|9608.6|9598.6|9608.1|9598.1|9608.6|9598.6|9608.1|9598.1|2
1636695930000|2021-11-12 05:45:30|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|1
1636695940000|2021-11-12 05:45:40|9608.8|9598.8|9611.1|9601.1|9611.1|9601.1|9608.8|9598.8|7
1636695960000|2021-11-12 05:46:00|9610.9|9600.9|9610.6|9600.6|9610.9|9600.9|9610.6|9600.6|2
1636695970000|2021-11-12 05:46:10|9610.4|9600.4|9608.5|9598.5|9610.4|9600.4|9608.4|9598.4|7
1636695980000|2021-11-12 05:46:20|9609.4|9599.4|9609.6|9599.6|9610.5|9600.5|9609.4|9599.4|4
1636695990000|2021-11-12 05:46:30|9609.4|9599.4|9609.9|9599.9|9610.1|9600.1|9609.4|9599.4|4
1636696010000|2021-11-12 05:46:50|9609.5|9599.5|9609.9|9599.9|9609.9|9599.9|9609.4|9599.4|3
1636696020000|2021-11-12 05:47:00|9610.4|9600.4|9610.5|9600.5|9610.5|9600.5|9610.4|9600.4|2
1636696030000|2021-11-12 05:47:10|9610.1|9600.1|9612.1|9602.1|9612.1|9602.1|9610.1|9600.1|6
1636696040000|2021-11-12 05:47:20|9612|9602|9611.5|9601.5|9612|9602|9610.5|9600.5|9
1636696050000|2021-11-12 05:47:30|9611.4|9601.4|9609.6|9599.6|9611.4|9601.4|9609.6|9599.6|5
1636696060000|2021-11-12 05:47:40|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|1
1636696080000|2021-11-12 05:48:00|9609.6|9599.6|9609|9599|9609.6|9599.6|9608.8|9598.8|3
1636696100000|2021-11-12 05:48:20|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|1
1636696110000|2021-11-12 05:48:30|9609.6|9599.6|9607.6|9597.6|9609.6|9599.6|9606.1|9596.1|9
1636696120000|2021-11-12 05:48:40|9607.9|9597.9|9608.8|9598.8|9608.8|9598.8|9607.9|9597.9|4
1636696130000|2021-11-12 05:48:50|9608.4|9598.4|9609.3|9599.3|9609.3|9599.3|9608.4|9598.4|4
1636696140000|2021-11-12 05:49:00|9609.1|9599.1|9611.9|9601.9|9612.9|9602.9|9609.1|9599.1|11
1636696150000|2021-11-12 05:49:10|9612.1|9602.1|9611.1|9601.1|9612.6|9602.6|9611.1|9601.1|6
1636696160000|2021-11-12 05:49:20|9611|9601|9610.3|9600.3|9611|9601|9610.3|9600.3|3
1636696170000|2021-11-12 05:49:30|9610|9600|9609.3|9599.3|9610|9600|9609.3|9599.3|3
1636696190000|2021-11-12 05:49:50|9609.4|9599.4|9609.9|9599.9|9609.9|9599.9|9609.4|9599.4|3
1636696200000|2021-11-12 05:50:00|9609.6|9599.6|9606.9|9596.9|9609.6|9599.6|9606.6|9596.6|6
1636696210000|2021-11-12 05:50:10|9607|9597|9606.6|9596.6|9607|9597|9606.6|9596.6|3
1636696220000|2021-11-12 05:50:20|9605.8|9595.8|9605.1|9595.1|9605.8|9595.8|9603.9|9593.9|8
1636696230000|2021-11-12 05:50:30|9605|9595|9604.1|9594.1|9605|9595|9603.4|9593.4|7
1636696240000|2021-11-12 05:50:40|9603.8|9593.8|9604.1|9594.1|9604.1|9594.1|9603.8|9593.8|2
1636696260000|2021-11-12 05:51:00|9603.6|9593.6|9603.6|9593.6|9603.6|9593.6|9603.6|9593.6|1
1636696280000|2021-11-12 05:51:20|9604|9594|9604.5|9594.5|9604.5|9594.5|9604|9594|3
1636696290000|2021-11-12 05:51:30|9604.6|9594.6|9604.5|9594.5|9604.6|9594.6|9604.5|9594.5|2
1636696300000|2021-11-12 05:51:40|9604.3|9594.3|9603.3|9593.3|9604.3|9594.3|9603.3|9593.3|4
1636696310000|2021-11-12 05:51:50|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|1
1636696320000|2021-11-12 05:52:00|9603.3|9593.3|9602.6|9592.6|9604.1|9594.1|9602.6|9592.6|7
1636696330000|2021-11-12 05:52:10|9603.1|9593.1|9604|9594|9604|9594|9603.1|9593.1|3
1636696340000|2021-11-12 05:52:20|9604.3|9594.3|9605.5|9595.5|9605.5|9595.5|9604.3|9594.3|6
1636696350000|2021-11-12 05:52:30|9606.3|9596.3|9606.5|9596.5|9606.5|9596.5|9606.3|9596.3|2
1636696360000|2021-11-12 05:52:40|9606.4|9596.4|9605.9|9595.9|9606.4|9596.4|9605.9|9595.9|3
1636696370000|2021-11-12 05:52:50|9606.1|9596.1|9606.8|9596.8|9606.8|9596.8|9606.1|9596.1|3
1636696380000|2021-11-12 05:53:00|9607|9597|9605.4|9595.4|9607|9597|9605.3|9595.3|10
1636696390000|2021-11-12 05:53:10|9605.5|9595.5|9605.4|9595.4|9605.9|9595.9|9605.4|9595.4|3
1636696410000|2021-11-12 05:53:30|9604.9|9594.9|9604.8|9594.8|9605|9595|9604.8|9594.8|3
1636696420000|2021-11-12 05:53:40|9605|9595|9605.3|9595.3|9605.3|9595.3|9605|9595|2
1636696440000|2021-11-12 05:54:00|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|1
1636696450000|2021-11-12 05:54:10|9605.6|9595.6|9606.6|9596.6|9606.6|9596.6|9605.6|9595.6|5
1636696460000|2021-11-12 05:54:20|9607|9597|9607|9597|9607|9597|9607|9597|1
1636696470000|2021-11-12 05:54:30|9607.1|9597.1|9610.4|9600.4|9610.5|9600.5|9607.1|9597.1|6
1636696480000|2021-11-12 05:54:40|9610.6|9600.6|9609.9|9599.9|9611.1|9601.1|9609.6|9599.6|8
1636696490000|2021-11-12 05:54:50|9609.6|9599.6|9607.5|9597.5|9609.6|9599.6|9607.5|9597.5|8
1636696500000|2021-11-12 05:55:00|9607.9|9597.9|9609.8|9599.8|9609.8|9599.8|9607.9|9597.9|7
1636696510000|2021-11-12 05:55:10|9609.9|9599.9|9610.5|9600.5|9610.5|9600.5|9609.9|9599.9|4
1636696520000|2021-11-12 05:55:20|9610.4|9600.4|9610.6|9600.6|9610.6|9600.6|9610.1|9600.1|9
1636696530000|2021-11-12 05:55:30|9610.9|9600.9|9614.6|9604.6|9615.1|9605.1|9610.9|9600.9|12
1636696540000|2021-11-12 05:55:40|9614.9|9604.9|9615.4|9605.4|9615.9|9605.9|9614.1|9604.1|6
1636696550000|2021-11-12 05:55:50|9615.6|9605.6|9614.3|9604.3|9616.9|9606.9|9614.1|9604.1|15
1636696560000|2021-11-12 05:56:00|9614.6|9604.6|9613.1|9603.1|9614.6|9604.6|9613.1|9603.1|5
1636696570000|2021-11-12 05:56:10|9612.3|9602.3|9611.6|9601.6|9612.3|9602.3|9610.9|9600.9|12
1636696580000|2021-11-12 05:56:20|9611.3|9601.3|9613|9603|9613|9603|9610.8|9600.8|13
1636696590000|2021-11-12 05:56:30|9612.3|9602.3|9613.4|9603.4|9613.4|9603.4|9612.3|9602.3|7
1636696600000|2021-11-12 05:56:40|9613.9|9603.9|9614|9604|9614.4|9604.4|9613.9|9603.9|3
1636696610000|2021-11-12 05:56:50|9613.9|9603.9|9613.4|9603.4|9613.9|9603.9|9613.4|9603.4|2
1636696620000|2021-11-12 05:57:00|9613.6|9603.6|9612.9|9602.9|9614.1|9604.1|9612.4|9602.4|11
1636696630000|2021-11-12 05:57:10|9612.4|9602.4|9612.4|9602.4|9612.4|9602.4|9612.1|9602.1|3
1636696640000|2021-11-12 05:57:20|9613|9603|9612.9|9602.9|9613|9603|9612.1|9602.1|8
1636696650000|2021-11-12 05:57:30|9613.1|9603.1|9612.3|9602.3|9613.1|9603.1|9611.9|9601.9|10
1636696660000|2021-11-12 05:57:40|9612.6|9602.6|9612.9|9602.9|9613.6|9603.6|9612.6|9602.6|4
1636696670000|2021-11-12 05:57:50|9613.1|9603.1|9612.4|9602.4|9613.4|9603.4|9612.1|9602.1|9
1636696680000|2021-11-12 05:58:00|9612.8|9602.8|9611.1|9601.1|9612.9|9602.9|9611.1|9601.1|5
1636696690000|2021-11-12 05:58:10|9611.4|9601.4|9611.6|9601.6|9611.6|9601.6|9611.4|9601.4|2
1636696700000|2021-11-12 05:58:20|9611.5|9601.5|9611.9|9601.9|9611.9|9601.9|9610.9|9600.9|6
1636696710000|2021-11-12 05:58:30|9612.1|9602.1|9612.8|9602.8|9612.8|9602.8|9611.6|9601.6|3
1636696720000|2021-11-12 05:58:40|9612.6|9602.6|9612.9|9602.9|9612.9|9602.9|9612.6|9602.6|2
1636696730000|2021-11-12 05:58:50|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|9612.9|9602.9|3
1636696740000|2021-11-12 05:59:00|9612.9|9602.9|9612.9|9602.9|9612.9|9602.9|9612.6|9602.6|4
1636696750000|2021-11-12 05:59:10|9613.1|9603.1|9613.8|9603.8|9613.8|9603.8|9613.1|9603.1|6
1636696760000|2021-11-12 05:59:20|9613.9|9603.9|9615.8|9605.8|9615.8|9605.8|9613.9|9603.9|4
1636696770000|2021-11-12 05:59:30|9616.1|9606.1|9618.9|9608.9|9619.4|9609.4|9616.1|9606.1|14
1636696780000|2021-11-12 05:59:40|9619.1|9609.1|9618.9|9608.9|9619.1|9609.1|9618.6|9608.6|3
1636696790000|2021-11-12 05:59:50|9618.6|9608.6|9617.5|9607.5|9618.6|9608.6|9617.5|9607.5|5
1636696800000|2021-11-12 06:00:00|9617.3|9607.3|9616.1|9606.1|9617.3|9607.3|9615.9|9605.9|5
1636696810000|2021-11-12 06:00:10|9615.3|9605.3|9613.3|9603.3|9615.3|9605.3|9613.3|9603.3|4
1636696820000|2021-11-12 06:00:20|9613|9603|9611.8|9601.8|9613|9603|9611.8|9601.8|7
1636696830000|2021-11-12 06:00:30|9611.5|9601.5|9612.9|9602.9|9612.9|9602.9|9610.6|9600.6|9
1636696840000|2021-11-12 06:00:40|9612.4|9602.4|9612.4|9602.4|9613.1|9603.1|9612.4|9602.4|5
1636696850000|2021-11-12 06:00:50|9611.9|9601.9|9611|9601|9612.3|9602.3|9610.8|9600.8|5
1636696860000|2021-11-12 06:01:00|9611.6|9601.6|9612.6|9602.6|9612.6|9602.6|9610.9|9600.9|4
1636696870000|2021-11-12 06:01:10|9611.4|9601.4|9612.1|9602.1|9612.1|9602.1|9611.4|9601.4|6
1636696880000|2021-11-12 06:01:20|9612.3|9602.3|9613.9|9603.9|9614.1|9604.1|9612.3|9602.3|8
1636696890000|2021-11-12 06:01:30|9614|9604|9613.8|9603.8|9614.5|9604.5|9613.8|9603.8|6
1636696900000|2021-11-12 06:01:40|9613.6|9603.6|9613.6|9603.6|9613.9|9603.9|9613.4|9603.4|5
1636696910000|2021-11-12 06:01:50|9614.6|9604.6|9616.1|9606.1|9616.1|9606.1|9614.6|9604.6|7
1636696920000|2021-11-12 06:02:00|9616.5|9606.5|9616.6|9606.6|9616.6|9606.6|9616.5|9606.5|2
1636696930000|2021-11-12 06:02:10|9616.9|9606.9|9617.4|9607.4|9617.4|9607.4|9616.9|9606.9|3
1636696940000|2021-11-12 06:02:20|9617|9607|9618.6|9608.6|9618.6|9608.6|9616.9|9606.9|9
1636696950000|2021-11-12 06:02:30|9619.9|9609.9|9621.5|9611.5|9621.9|9611.9|9619.9|9609.9|13
1636696960000|2021-11-12 06:02:40|9620.4|9610.4|9619.9|9609.9|9621.6|9611.6|9619.4|9609.4|14
1636696970000|2021-11-12 06:02:50|9619.6|9609.6|9618|9608|9619.6|9609.6|9618|9608|10
1636696980000|2021-11-12 06:03:00|9617.9|9607.9|9617.1|9607.1|9617.9|9607.9|9616.5|9606.5|7
1636696990000|2021-11-12 06:03:10|9616.1|9606.1|9620.1|9610.1|9620.1|9610.1|9616.1|9606.1|13
1636697000000|2021-11-12 06:03:20|9619.4|9609.4|9618.5|9608.5|9620.1|9610.1|9618.5|9608.5|18
1636697010000|2021-11-12 06:03:30|9618.9|9608.9|9621.8|9611.8|9621.8|9611.8|9618.9|9608.9|12
1636697020000|2021-11-12 06:03:40|9621.6|9611.6|9621.1|9611.1|9621.9|9611.9|9620.1|9610.1|16
1636697030000|2021-11-12 06:03:50|9621.4|9611.4|9618.8|9608.8|9621.4|9611.4|9618|9608|16
1636697040000|2021-11-12 06:04:00|9618.5|9608.5|9619.1|9609.1|9619.4|9609.4|9618.4|9608.4|9
1636697060000|2021-11-12 06:04:20|9619.8|9609.8|9621.9|9611.9|9622.1|9612.1|9619.8|9609.8|9
1636697070000|2021-11-12 06:04:30|9622.5|9612.5|9623|9613|9623|9613|9622|9612|6
1636697080000|2021-11-12 06:04:40|9623.4|9613.4|9623.5|9613.5|9623.6|9613.6|9623.4|9613.4|3
1636697090000|2021-11-12 06:04:50|9622.9|9612.9|9622.6|9612.6|9623.4|9613.4|9622.3|9612.3|7
1636697100000|2021-11-12 06:05:00|9623.4|9613.4|9622.9|9612.9|9624.4|9614.4|9622.9|9612.9|11
1636697110000|2021-11-12 06:05:10|9623.1|9613.1|9624|9614|9624.6|9614.6|9623.1|9613.1|6
1636697120000|2021-11-12 06:05:20|9623.1|9613.1|9624.4|9614.4|9624.4|9614.4|9622.9|9612.9|6
1636697130000|2021-11-12 06:05:30|9623.4|9613.4|9622.9|9612.9|9624.4|9614.4|9622.9|9612.9|19
1636697140000|2021-11-12 06:05:40|9622.6|9612.6|9622.1|9612.1|9622.6|9612.6|9621.9|9611.9|4
1636697150000|2021-11-12 06:05:50|9622.4|9612.4|9622.6|9612.6|9622.6|9612.6|9622.4|9612.4|2
1636697160000|2021-11-12 06:06:00|9622.9|9612.9|9621.1|9611.1|9622.9|9612.9|9621.1|9611.1|12
1636697170000|2021-11-12 06:06:10|9620.9|9610.9|9620|9610|9621.1|9611.1|9620|9610|6
1636697200000|2021-11-12 06:06:40|9620.4|9610.4|9620.5|9610.5|9620.5|9610.5|9620.4|9610.4|2
1636697220000|2021-11-12 06:07:00|9620.4|9610.4|9619.8|9609.8|9620.4|9610.4|9619.8|9609.8|3
1636697230000|2021-11-12 06:07:10|9618.9|9608.9|9618.5|9608.5|9618.9|9608.9|9617.6|9607.6|5
1636697240000|2021-11-12 06:07:20|9618.4|9608.4|9618|9608|9618.4|9608.4|9618|9608|3
1636697250000|2021-11-12 06:07:30|9617.8|9607.8|9617.3|9607.3|9617.8|9607.8|9617.3|9607.3|3
1636697260000|2021-11-12 06:07:40|9617.4|9607.4|9618.6|9608.6|9618.6|9608.6|9617.4|9607.4|6
1636697270000|2021-11-12 06:07:50|9618.5|9608.5|9618.9|9608.9|9618.9|9608.9|9618.5|9608.5|2
1636697280000|2021-11-12 06:08:00|9618.6|9608.6|9618.1|9608.1|9618.6|9608.6|9618.1|9608.1|4
1636697290000|2021-11-12 06:08:10|9618.4|9608.4|9619.6|9609.6|9619.8|9609.8|9618.4|9608.4|8
1636697300000|2021-11-12 06:08:20|9619.5|9609.5|9619.9|9609.9|9619.9|9609.9|9619.4|9609.4|4
1636697310000|2021-11-12 06:08:30|9619.6|9609.6|9620.5|9610.5|9620.5|9610.5|9619.5|9609.5|7
1636697330000|2021-11-12 06:08:50|9620.4|9610.4|9620.4|9610.4|9620.4|9610.4|9620.4|9610.4|1
1636697340000|2021-11-12 06:09:00|9620.6|9610.6|9619.9|9609.9|9621.1|9611.1|9619.9|9609.9|7
1636697360000|2021-11-12 06:09:20|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|1
1636697400000|2021-11-12 06:10:00|9619|9609|9620.5|9610.5|9620.8|9610.8|9619|9609|6
1636697410000|2021-11-12 06:10:10|9620.4|9610.4|9620.1|9610.1|9620.4|9610.4|9620.1|9610.1|2
1636697440000|2021-11-12 06:10:40|9620.4|9610.4|9620.4|9610.4|9621|9611|9620.4|9610.4|5
1636697450000|2021-11-12 06:10:50|9620.6|9610.6|9620|9610|9620.6|9610.6|9620|9610|3
1636697460000|2021-11-12 06:11:00|9619.9|9609.9|9615.9|9605.9|9619.9|9609.9|9615.9|9605.9|8
1636697470000|2021-11-12 06:11:10|9615.6|9605.6|9616.1|9606.1|9616.1|9606.1|9615.6|9605.6|3
1636697480000|2021-11-12 06:11:20|9616|9606|9616.8|9606.8|9616.8|9606.8|9616|9606|3
1636697490000|2021-11-12 06:11:30|9616.9|9606.9|9617.1|9607.1|9617.1|9607.1|9616.9|9606.9|2
1636697510000|2021-11-12 06:11:50|9617.4|9607.4|9618.4|9608.4|9618.4|9608.4|9617.4|9607.4|6
1636697520000|2021-11-12 06:12:00|9618.5|9608.5|9619.4|9609.4|9619.9|9609.9|9618.5|9608.5|6
1636697530000|2021-11-12 06:12:10|9619.5|9609.5|9621.3|9611.3|9621.3|9611.3|9619.5|9609.5|6
1636697540000|2021-11-12 06:12:20|9621.1|9611.1|9620.1|9610.1|9621.1|9611.1|9620.1|9610.1|3
1636697550000|2021-11-12 06:12:30|9620.3|9610.3|9620.3|9610.3|9620.6|9610.6|9620.1|9610.1|7
1636697560000|2021-11-12 06:12:40|9620.6|9610.6|9621.1|9611.1|9621.1|9611.1|9620.6|9610.6|3
1636697570000|2021-11-12 06:12:50|9621.4|9611.4|9622.1|9612.1|9622.1|9612.1|9621.4|9611.4|2
1636697580000|2021-11-12 06:13:00|9621.8|9611.8|9621.9|9611.9|9621.9|9611.9|9621.8|9611.8|2
1636697590000|2021-11-12 06:13:10|9621.6|9611.6|9621.9|9611.9|9621.9|9611.9|9621.6|9611.6|2
1636697600000|2021-11-12 06:13:20|9621.5|9611.5|9620.9|9610.9|9621.5|9611.5|9620.9|9610.9|3
1636697610000|2021-11-12 06:13:30|9621.1|9611.1|9622.8|9612.8|9622.8|9612.8|9620.9|9610.9|15
1636697620000|2021-11-12 06:13:40|9622.5|9612.5|9622.8|9612.8|9622.8|9612.8|9622.5|9612.5|2
1636697630000|2021-11-12 06:13:50|9622.5|9612.5|9622.3|9612.3|9622.5|9612.5|9622.3|9612.3|2
1636697640000|2021-11-12 06:14:00|9621.9|9611.9|9621.1|9611.1|9622.4|9612.4|9621.1|9611.1|7
1636697650000|2021-11-12 06:14:10|9620.9|9610.9|9618.6|9608.6|9620.9|9610.9|9618.6|9608.6|4
1636697660000|2021-11-12 06:14:20|9618.3|9608.3|9617.8|9607.8|9618.3|9608.3|9617|9607|7
1636697670000|2021-11-12 06:14:30|9617.4|9607.4|9618.6|9608.6|9619.3|9609.3|9617.4|9607.4|8
1636697680000|2021-11-12 06:14:40|9619|9609|9621.8|9611.8|9621.8|9611.8|9619|9609|9
1636697690000|2021-11-12 06:14:50|9622.3|9612.3|9622.6|9612.6|9622.9|9612.9|9621.6|9611.6|12
1636697700000|2021-11-12 06:15:00|9622|9612|9623.1|9613.1|9623.1|9613.1|9621.6|9611.6|8
1636697710000|2021-11-12 06:15:10|9623.4|9613.4|9625.5|9615.5|9625.9|9615.9|9623.1|9613.1|19
1636697720000|2021-11-12 06:15:20|9625.8|9615.8|9625.4|9615.4|9626.8|9616.8|9625.4|9615.4|9
1636697730000|2021-11-12 06:15:30|9625.5|9615.5|9626.4|9616.4|9627|9617|9625.5|9615.5|6
1636697740000|2021-11-12 06:15:40|9627|9617|9629.3|9619.3|9630.1|9620.1|9626.5|9616.5|16
1636697750000|2021-11-12 06:15:50|9628.6|9618.6|9627.8|9617.8|9629|9619|9627.3|9617.3|17
1636697760000|2021-11-12 06:16:00|9627.4|9617.4|9624.1|9614.1|9627.9|9617.9|9624.1|9614.1|13
1636697770000|2021-11-12 06:16:10|9623.9|9613.9|9623.9|9613.9|9624.1|9614.1|9623.9|9613.9|3
1636697780000|2021-11-12 06:16:20|9623.6|9613.6|9621.4|9611.4|9623.6|9613.6|9620.4|9610.4|12
1636697790000|2021-11-12 06:16:30|9621.6|9611.6|9620.9|9610.9|9621.8|9611.8|9620.6|9610.6|7
1636697800000|2021-11-12 06:16:40|9621.1|9611.1|9622.4|9612.4|9622.6|9612.6|9621.1|9611.1|9
1636697810000|2021-11-12 06:16:50|9622.6|9612.6|9625.1|9615.1|9626.4|9616.4|9622.6|9612.6|6
1636697820000|2021-11-12 06:17:00|9625.3|9615.3|9624.5|9614.5|9625.3|9615.3|9624.5|9614.5|4
1636697830000|2021-11-12 06:17:10|9624.1|9614.1|9620.9|9610.9|9624.1|9614.1|9620.9|9610.9|6
1636697850000|2021-11-12 06:17:30|9621|9611|9622.6|9612.6|9622.8|9612.8|9621|9611|8
1636697860000|2021-11-12 06:17:40|9622.8|9612.8|9625.6|9615.6|9625.6|9615.6|9622.8|9612.8|10
1636697870000|2021-11-12 06:17:50|9625.8|9615.8|9626.4|9616.4|9626.5|9616.5|9624.6|9614.6|12
1636697880000|2021-11-12 06:18:00|9626.3|9616.3|9624.9|9614.9|9627.6|9617.6|9624|9614|10
1636697890000|2021-11-12 06:18:10|9624|9614|9624.9|9614.9|9624.9|9614.9|9624|9614|3
1636697900000|2021-11-12 06:18:20|9623.9|9613.9|9623.3|9613.3|9623.9|9613.9|9623.3|9613.3|3
1636697910000|2021-11-12 06:18:30|9622.3|9612.3|9621.9|9611.9|9622.8|9612.8|9621.4|9611.4|8
1636697920000|2021-11-12 06:18:40|9622.1|9612.1|9621.6|9611.6|9622.1|9612.1|9621.6|9611.6|3
1636697930000|2021-11-12 06:18:50|9621.1|9611.1|9622.9|9612.9|9622.9|9612.9|9621.1|9611.1|4
1636697940000|2021-11-12 06:19:00|9624.1|9614.1|9625.9|9615.9|9627.4|9617.4|9622.8|9612.8|13
1636697950000|2021-11-12 06:19:10|9625.4|9615.4|9625.6|9615.6|9625.6|9615.6|9625.1|9615.1|3
1636697960000|2021-11-12 06:19:20|9624.6|9614.6|9621.8|9611.8|9624.6|9614.6|9621.8|9611.8|10
1636697970000|2021-11-12 06:19:30|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1636697980000|2021-11-12 06:19:40|9621.9|9611.9|9622.3|9612.3|9622.3|9612.3|9621.9|9611.9|2
1636697990000|2021-11-12 06:19:50|9621.8|9611.8|9625|9615|9625|9615|9621.1|9611.1|14
1636698000000|2021-11-12 06:20:00|9625.8|9615.8|9626.8|9616.8|9628.4|9618.4|9625.3|9615.3|13
1636698010000|2021-11-12 06:20:10|9626.3|9616.3|9625.5|9615.5|9626.3|9616.3|9625.5|9615.5|2
1636698020000|2021-11-12 06:20:20|9625.9|9615.9|9628.6|9618.6|9628.6|9618.6|9625.9|9615.9|7
1636698030000|2021-11-12 06:20:30|9627.8|9617.8|9629|9619|9629|9619|9627.8|9617.8|3
1636698040000|2021-11-12 06:20:40|9629.3|9619.3|9628.9|9618.9|9630.1|9620.1|9628.9|9618.9|7
1636698060000|2021-11-12 06:21:00|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|1
1636698080000|2021-11-12 06:21:20|9628.3|9618.3|9629.3|9619.3|9629.4|9619.4|9627.9|9617.9|10
1636698090000|2021-11-12 06:21:30|9628.8|9618.8|9628.5|9618.5|9628.8|9618.8|9628.5|9618.5|2
1636698110000|2021-11-12 06:21:50|9629.3|9619.3|9629.1|9619.1|9629.6|9619.6|9628.6|9618.6|7
1636698120000|2021-11-12 06:22:00|9629.4|9619.4|9631.8|9621.8|9634.1|9624.1|9629.4|9619.4|13
1636698130000|2021-11-12 06:22:10|9632.6|9622.6|9632.6|9622.6|9634.1|9624.1|9632.5|9622.5|17
1636698140000|2021-11-12 06:22:20|9633.1|9623.1|9632.3|9622.3|9633.1|9623.1|9631.9|9621.9|9
1636698150000|2021-11-12 06:22:30|9632.4|9622.4|9630.6|9620.6|9633.9|9623.9|9630.6|9620.6|10
1636698160000|2021-11-12 06:22:40|9630.4|9620.4|9630.6|9620.6|9631.6|9621.6|9629.4|9619.4|12
1636698170000|2021-11-12 06:22:50|9631.4|9621.4|9631.6|9621.6|9631.6|9621.6|9631.4|9621.4|2
1636698180000|2021-11-12 06:23:00|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|1
1636698190000|2021-11-12 06:23:10|9631.1|9621.1|9630.5|9620.5|9631.1|9621.1|9630.1|9620.1|5
1636698200000|2021-11-12 06:23:20|9630.3|9620.3|9629.1|9619.1|9630.3|9620.3|9629.1|9619.1|3
1636698220000|2021-11-12 06:23:40|9629.4|9619.4|9629.9|9619.9|9629.9|9619.9|9629.4|9619.4|3
1636698230000|2021-11-12 06:23:50|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|1
1636698270000|2021-11-12 06:24:30|9631.1|9621.1|9630.1|9620.1|9631.4|9621.4|9630.1|9620.1|3
1636698280000|2021-11-12 06:24:40|9630.5|9620.5|9631.1|9621.1|9631.1|9621.1|9630.5|9620.5|3
1636698290000|2021-11-12 06:24:50|9630.8|9620.8|9629.1|9619.1|9630.8|9620.8|9628.6|9618.6|9
1636698300000|2021-11-12 06:25:00|9629.4|9619.4|9628.4|9618.4|9629.6|9619.6|9628.4|9618.4|6
1636698310000|2021-11-12 06:25:10|9627.9|9617.9|9628.3|9618.3|9628.3|9618.3|9627.9|9617.9|2
1636698320000|2021-11-12 06:25:20|9628.6|9618.6|9629.9|9619.9|9629.9|9619.9|9628.6|9618.6|5
1636698330000|2021-11-12 06:25:30|9630.8|9620.8|9633.5|9623.5|9633.9|9623.9|9630.8|9620.8|10
1636698340000|2021-11-12 06:25:40|9632.6|9622.6|9631.6|9621.6|9632.6|9622.6|9631.6|9621.6|7
1636698350000|2021-11-12 06:25:50|9631.9|9621.9|9633.6|9623.6|9634.4|9624.4|9631.9|9621.9|9
1636698360000|2021-11-12 06:26:00|9633.9|9623.9|9634.1|9624.1|9634.6|9624.6|9633.4|9623.4|7
1636698370000|2021-11-12 06:26:10|9634|9624|9633.5|9623.5|9635.6|9625.6|9633.1|9623.1|20
1636698390000|2021-11-12 06:26:30|9634.9|9624.9|9636.6|9626.6|9636.6|9626.6|9634.9|9624.9|7
1636698400000|2021-11-12 06:26:40|9635.1|9625.1|9636.8|9626.8|9637.8|9627.8|9635.1|9625.1|12
1636698410000|2021-11-12 06:26:50|9637.3|9627.3|9635.9|9625.9|9637.3|9627.3|9635.1|9625.1|15
1636698420000|2021-11-12 06:27:00|9636.8|9626.8|9637.6|9627.6|9637.6|9627.6|9635|9625|14
1636698430000|2021-11-12 06:27:10|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1636698440000|2021-11-12 06:27:20|9637.3|9627.3|9637|9627|9637.3|9627.3|9636.8|9626.8|3
1636698450000|2021-11-12 06:27:30|9636.8|9626.8|9636.8|9626.8|9637|9627|9636.8|9626.8|5
1636698460000|2021-11-12 06:27:40|9636.9|9626.9|9637.1|9627.1|9637.1|9627.1|9636.9|9626.9|2
1636698480000|2021-11-12 06:28:00|9637|9627|9636.8|9626.8|9637|9627|9636.6|9626.6|4
1636698490000|2021-11-12 06:28:10|9636.4|9626.4|9633.9|9623.9|9636.5|9626.5|9633.9|9623.9|6
1636698500000|2021-11-12 06:28:20|9633.8|9623.8|9632.8|9622.8|9633.8|9623.8|9632.1|9622.1|7
1636698510000|2021-11-12 06:28:30|9632.4|9622.4|9632.3|9622.3|9632.4|9622.4|9632|9622|5
1636698520000|2021-11-12 06:28:40|9632|9622|9630.9|9620.9|9632|9622|9630.9|9620.9|3
1636698530000|2021-11-12 06:28:50|9631|9621|9631|9621|9631|9621|9631|9621|1
1636698540000|2021-11-12 06:29:00|9630.5|9620.5|9629.9|9619.9|9630.5|9620.5|9629.9|9619.9|3
1636698550000|2021-11-12 06:29:10|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|1
1636698560000|2021-11-12 06:29:20|9629.9|9619.9|9630.9|9620.9|9630.9|9620.9|9629.9|9619.9|3
1636698570000|2021-11-12 06:29:30|9630.8|9620.8|9630.8|9620.8|9630.9|9620.9|9630.8|9620.8|3
1636698580000|2021-11-12 06:29:40|9630.9|9620.9|9629.9|9619.9|9630.9|9620.9|9629.9|9619.9|2
1636698590000|2021-11-12 06:29:50|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|1
1636698600000|2021-11-12 06:30:00|9628.9|9618.9|9628.4|9618.4|9630.5|9620.5|9628.4|9618.4|8
1636698610000|2021-11-12 06:30:10|9628.6|9618.6|9628.8|9618.8|9628.8|9618.8|9628.6|9618.6|2
1636698620000|2021-11-12 06:30:20|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|1
1636698630000|2021-11-12 06:30:30|9629.6|9619.6|9631.4|9621.4|9632.4|9622.4|9629.6|9619.6|7
1636698640000|2021-11-12 06:30:40|9631.3|9621.3|9631.9|9621.9|9632.1|9622.1|9631.3|9621.3|6
1636698650000|2021-11-12 06:30:50|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|1
1636698660000|2021-11-12 06:31:00|9631.8|9621.8|9631.6|9621.6|9632.4|9622.4|9631.6|9621.6|5
1636698670000|2021-11-12 06:31:10|9630.6|9620.6|9632|9622|9632.4|9622.4|9630.4|9620.4|7
1636698680000|2021-11-12 06:31:20|9632.4|9622.4|9632.1|9622.1|9633.1|9623.1|9632.1|9622.1|4
1636698690000|2021-11-12 06:31:30|9632.3|9622.3|9632.3|9622.3|9633.3|9623.3|9632.3|9622.3|6
1636698700000|2021-11-12 06:31:40|9632.6|9622.6|9633.3|9623.3|9633.3|9623.3|9632.4|9622.4|3
1636698710000|2021-11-12 06:31:50|9632.3|9622.3|9633.4|9623.4|9633.4|9623.4|9632.3|9622.3|2
1636698720000|2021-11-12 06:32:00|9632.3|9622.3|9629.1|9619.1|9632.3|9622.3|9629.1|9619.1|6
1636698730000|2021-11-12 06:32:10|9628.5|9618.5|9629|9619|9629.5|9619.5|9628.5|9618.5|3
1636698740000|2021-11-12 06:32:20|9628.5|9618.5|9628.8|9618.8|9628.8|9618.8|9628.5|9618.5|3
1636698750000|2021-11-12 06:32:30|9628.1|9618.1|9629.3|9619.3|9629.3|9619.3|9627.5|9617.5|7
1636698760000|2021-11-12 06:32:40|9629|9619|9629|9619|9629|9619|9628.5|9618.5|5
1636698770000|2021-11-12 06:32:50|9628.6|9618.6|9631.1|9621.1|9631.1|9621.1|9628.6|9618.6|9
1636698780000|2021-11-12 06:33:00|9630.6|9620.6|9629.6|9619.6|9630.6|9620.6|9629|9619|6
1636698790000|2021-11-12 06:33:10|9629.5|9619.5|9630.4|9620.4|9631.5|9621.5|9629.5|9619.5|6
1636698800000|2021-11-12 06:33:20|9630.6|9620.6|9630.3|9620.3|9630.6|9620.6|9630.3|9620.3|2
1636698810000|2021-11-12 06:33:30|9629.8|9619.8|9631.9|9621.9|9631.9|9621.9|9629.8|9619.8|5
1636698820000|2021-11-12 06:33:40|9632.1|9622.1|9630.9|9620.9|9632.1|9622.1|9630.9|9620.9|5
1636698830000|2021-11-12 06:33:50|9630.4|9620.4|9630.8|9620.8|9630.8|9620.8|9630.4|9620.4|2
1636698840000|2021-11-12 06:34:00|9630.4|9620.4|9631.1|9621.1|9631.1|9621.1|9629.9|9619.9|4
1636698850000|2021-11-12 06:34:10|9631.4|9621.4|9632.4|9622.4|9632.4|9622.4|9631.4|9621.4|4
1636698860000|2021-11-12 06:34:20|9632.3|9622.3|9631.5|9621.5|9632.3|9622.3|9631.5|9621.5|3
1636698880000|2021-11-12 06:34:40|9631.8|9621.8|9631.6|9621.6|9631.8|9621.8|9631.6|9621.6|2
1636698910000|2021-11-12 06:35:10|9631.9|9621.9|9632.3|9622.3|9632.6|9622.6|9631.9|9621.9|4
1636698920000|2021-11-12 06:35:20|9632.4|9622.4|9632.4|9622.4|9632.6|9622.6|9632.3|9622.3|6
1636698930000|2021-11-12 06:35:30|9632.6|9622.6|9632.1|9622.1|9632.6|9622.6|9632.1|9622.1|5
1636698960000|2021-11-12 06:36:00|9632.4|9622.4|9632.6|9622.6|9632.6|9622.6|9632.4|9622.4|2
1636698970000|2021-11-12 06:36:10|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|1
1636698980000|2021-11-12 06:36:20|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|1
1636698990000|2021-11-12 06:36:30|9632.1|9622.1|9630.6|9620.6|9632.1|9622.1|9630.6|9620.6|4
1636699000000|2021-11-12 06:36:40|9630.3|9620.3|9631.5|9621.5|9631.5|9621.5|9630.3|9620.3|4
1636699020000|2021-11-12 06:37:00|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.5|9621.5|6
1636699030000|2021-11-12 06:37:10|9631.9|9621.9|9632.9|9622.9|9633.1|9623.1|9631.8|9621.8|8
1636699040000|2021-11-12 06:37:20|9632.5|9622.5|9633.1|9623.1|9633.1|9623.1|9632.5|9622.5|3
1636699050000|2021-11-12 06:37:30|9632.9|9622.9|9632.6|9622.6|9632.9|9622.9|9632.1|9622.1|4
1636699060000|2021-11-12 06:37:40|9632.4|9622.4|9632|9622|9632.4|9622.4|9632|9622|3
1636699070000|2021-11-12 06:37:50|9631.6|9621.6|9631.5|9621.5|9631.8|9621.8|9631.5|9621.5|3
1636699080000|2021-11-12 06:38:00|9631.4|9621.4|9632.4|9622.4|9632.4|9622.4|9631.4|9621.4|7
1636699090000|2021-11-12 06:38:10|9632.1|9622.1|9632|9622|9632.1|9622.1|9632|9622|2
1636699100000|2021-11-12 06:38:20|9631.6|9621.6|9631.8|9621.8|9631.8|9621.8|9631.1|9621.1|4
1636699110000|2021-11-12 06:38:30|9632|9622|9632|9622|9632|9622|9631.8|9621.8|3
1636699130000|2021-11-12 06:38:50|9632.3|9622.3|9632|9622|9632.4|9622.4|9632|9622|6
1636699140000|2021-11-12 06:39:00|9631.1|9621.1|9631.8|9621.8|9631.8|9621.8|9631.1|9621.1|9
1636699150000|2021-11-12 06:39:10|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1636699160000|2021-11-12 06:39:20|9631.4|9621.4|9631.4|9621.4|9631.5|9621.5|9631.4|9621.4|3
1636699170000|2021-11-12 06:39:30|9631|9621|9631.1|9621.1|9631.3|9621.3|9631|9621|3
1636699180000|2021-11-12 06:39:40|9631.4|9621.4|9631.5|9621.5|9632|9622|9631.4|9621.4|7
1636699190000|2021-11-12 06:39:50|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|1
1636699200000|2021-11-12 06:40:00|9631.5|9621.5|9630.6|9620.6|9631.5|9621.5|9630.4|9620.4|9
1636699210000|2021-11-12 06:40:10|9631.4|9621.4|9629.6|9619.6|9631.4|9621.4|9629.3|9619.3|13
1636699220000|2021-11-12 06:40:20|9629.3|9619.3|9629.1|9619.1|9629.3|9619.3|9629.1|9619.1|2
1636699230000|2021-11-12 06:40:30|9628.6|9618.6|9626.3|9616.3|9628.6|9618.6|9626.3|9616.3|7
1636699240000|2021-11-12 06:40:40|9625.4|9615.4|9625.5|9615.5|9625.6|9615.6|9623.5|9613.5|15
1636699250000|2021-11-12 06:40:50|9625.4|9615.4|9623.6|9613.6|9625.4|9615.4|9623.4|9613.4|21
1636699260000|2021-11-12 06:41:00|9623.4|9613.4|9629.3|9619.3|9629.3|9619.3|9623.4|9613.4|20
1636699270000|2021-11-12 06:41:10|9629.9|9619.9|9630.5|9620.5|9631.8|9621.8|9629.9|9619.9|10
1636699280000|2021-11-12 06:41:20|9630.1|9620.1|9629|9619|9630.1|9620.1|9628.6|9618.6|10
1636699290000|2021-11-12 06:41:30|9628.6|9618.6|9629.1|9619.1|9629.9|9619.9|9628.6|9618.6|8
1636699300000|2021-11-12 06:41:40|9629.4|9619.4|9630.4|9620.4|9630.4|9620.4|9629.4|9619.4|6
1636699310000|2021-11-12 06:41:50|9630.6|9620.6|9630.1|9620.1|9630.9|9620.9|9630.1|9620.1|4
1636699320000|2021-11-12 06:42:00|9629.3|9619.3|9628.4|9618.4|9629.3|9619.3|9628.4|9618.4|2
1636699330000|2021-11-12 06:42:10|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1636699340000|2021-11-12 06:42:20|9628.1|9618.1|9629.1|9619.1|9629.1|9619.1|9627.8|9617.8|7
1636699350000|2021-11-12 06:42:30|9629.5|9619.5|9629.5|9619.5|9629.6|9619.6|9629.5|9619.5|3
1636699360000|2021-11-12 06:42:40|9629.8|9619.8|9629.9|9619.9|9629.9|9619.9|9629.8|9619.8|2
1636699370000|2021-11-12 06:42:50|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|1
1636699380000|2021-11-12 06:43:00|9629.9|9619.9|9629.6|9619.6|9629.9|9619.9|9629.4|9619.4|5
1636699390000|2021-11-12 06:43:10|9629.4|9619.4|9629.3|9619.3|9629.6|9619.6|9628.9|9618.9|7
1636699400000|2021-11-12 06:43:20|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|1
1636699420000|2021-11-12 06:43:40|9629.4|9619.4|9629|9619|9629.4|9619.4|9629|9619|2
1636699440000|2021-11-12 06:44:00|9628.4|9618.4|9627.9|9617.9|9628.5|9618.5|9627.9|9617.9|6
1636699450000|2021-11-12 06:44:10|9627.8|9617.8|9627.9|9617.9|9628|9618|9627.6|9617.6|4
1636699460000|2021-11-12 06:44:20|9627.6|9617.6|9627.9|9617.9|9627.9|9617.9|9627.4|9617.4|6
1636699470000|2021-11-12 06:44:30|9628.5|9618.5|9628.8|9618.8|9628.8|9618.8|9628.5|9618.5|2
1636699480000|2021-11-12 06:44:40|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1636699490000|2021-11-12 06:44:50|9627.9|9617.9|9627.9|9617.9|9627.9|9617.9|9627.4|9617.4|3
1636699500000|2021-11-12 06:45:00|9628.1|9618.1|9628.5|9618.5|9628.8|9618.8|9628.1|9618.1|5
1636699510000|2021-11-12 06:45:10|9628.6|9618.6|9628.5|9618.5|9628.9|9618.9|9628.4|9618.4|6
1636699520000|2021-11-12 06:45:20|9628.4|9618.4|9628.1|9618.1|9628.4|9618.4|9628.1|9618.1|2
1636699530000|2021-11-12 06:45:30|9627.9|9617.9|9626.9|9616.9|9627.9|9617.9|9626.5|9616.5|7
1636699540000|2021-11-12 06:45:40|9627.1|9617.1|9627.9|9617.9|9627.9|9617.9|9627.1|9617.1|4
1636699550000|2021-11-12 06:45:50|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|9627.6|9617.6|5
1636699560000|2021-11-12 06:46:00|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|1
1636699570000|2021-11-12 06:46:10|9628.5|9618.5|9628.6|9618.6|9628.6|9618.6|9628.5|9618.5|2
1636699580000|2021-11-12 06:46:20|9628.1|9618.1|9627.9|9617.9|9628.1|9618.1|9627.6|9617.6|6
1636699590000|2021-11-12 06:46:30|9628.1|9618.1|9629.1|9619.1|9629.1|9619.1|9628.1|9618.1|7
1636699600000|2021-11-12 06:46:40|9628.8|9618.8|9629.3|9619.3|9629.3|9619.3|9628.8|9618.8|3
1636699610000|2021-11-12 06:46:50|9628.9|9618.9|9628.4|9618.4|9628.9|9618.9|9628.1|9618.1|4
1636699620000|2021-11-12 06:47:00|9628.1|9618.1|9627.5|9617.5|9628.1|9618.1|9626.1|9616.1|11
1636699630000|2021-11-12 06:47:10|9627.4|9617.4|9627.1|9617.1|9627.4|9617.4|9627.1|9617.1|2
1636699640000|2021-11-12 06:47:20|9626.9|9616.9|9625.4|9615.4|9626.9|9616.9|9624.8|9614.8|14
1636699650000|2021-11-12 06:47:30|9624.9|9614.9|9624.9|9614.9|9626.4|9616.4|9624.9|9614.9|10
1636699660000|2021-11-12 06:47:40|9625.4|9615.4|9625.4|9615.4|9625.4|9615.4|9624.9|9614.9|6
1636699670000|2021-11-12 06:47:50|9625.1|9615.1|9626.3|9616.3|9626.3|9616.3|9624.9|9614.9|7
1636699680000|2021-11-12 06:48:00|9626.5|9616.5|9625.9|9615.9|9626.8|9616.8|9625.9|9615.9|8
1636699690000|2021-11-12 06:48:10|9626.6|9616.6|9626.5|9616.5|9626.8|9616.8|9626.1|9616.1|5
1636699700000|2021-11-12 06:48:20|9626.3|9616.3|9625.6|9615.6|9626.3|9616.3|9625.3|9615.3|4
1636699710000|2021-11-12 06:48:30|9624.3|9614.3|9624.8|9614.8|9625|9615|9623.9|9613.9|16
1636699720000|2021-11-12 06:48:40|9624.6|9614.6|9623.4|9613.4|9624.9|9614.9|9623.4|9613.4|16
1636699730000|2021-11-12 06:48:50|9623.8|9613.8|9625.5|9615.5|9625.5|9615.5|9623.8|9613.8|6
1636699750000|2021-11-12 06:49:10|9625.6|9615.6|9626.1|9616.1|9626.1|9616.1|9625.6|9615.6|3
1636699760000|2021-11-12 06:49:20|9626|9616|9624.1|9614.1|9626|9616|9623.4|9613.4|13
1636699770000|2021-11-12 06:49:30|9624.4|9614.4|9624.1|9614.1|9624.4|9614.4|9624.1|9614.1|2
1636699780000|2021-11-12 06:49:40|9623.6|9613.6|9623.9|9613.9|9624|9614|9623.6|9613.6|5
1636699790000|2021-11-12 06:49:50|9622.9|9612.9|9622.4|9612.4|9622.9|9612.9|9621.1|9611.1|11
1636699800000|2021-11-12 06:50:00|9621.6|9611.6|9619.1|9609.1|9622|9612|9618.6|9608.6|16
1636699810000|2021-11-12 06:50:10|9618.1|9608.1|9619.4|9609.4|9619.4|9609.4|9617.9|9607.9|12
1636699830000|2021-11-12 06:50:30|9619.5|9609.5|9620.1|9610.1|9620.1|9610.1|9619.5|9609.5|5
1636699850000|2021-11-12 06:50:50|9620.9|9610.9|9621|9611|9622.1|9612.1|9620.9|9610.9|3
1636699860000|2021-11-12 06:51:00|9621.9|9611.9|9621.3|9611.3|9621.9|9611.9|9621.3|9611.3|8
1636699870000|2021-11-12 06:51:10|9621.4|9611.4|9620.4|9610.4|9621.4|9611.4|9619.8|9609.8|9
1636699880000|2021-11-12 06:51:20|9620.1|9610.1|9618|9608|9620.1|9610.1|9617.5|9607.5|14
1636699890000|2021-11-12 06:51:30|9617.4|9607.4|9617.9|9607.9|9618.4|9608.4|9617.1|9607.1|13
1636699900000|2021-11-12 06:51:40|9618.1|9608.1|9617.5|9607.5|9618.1|9608.1|9617|9607|12
1636699910000|2021-11-12 06:51:50|9617.6|9607.6|9616.5|9606.5|9617.9|9607.9|9615.9|9605.9|9
1636699920000|2021-11-12 06:52:00|9616.3|9606.3|9616.9|9606.9|9617.4|9607.4|9616.1|9606.1|12
1636699930000|2021-11-12 06:52:10|9617.1|9607.1|9617.1|9607.1|9617.4|9607.4|9616.1|9606.1|13
1636699940000|2021-11-12 06:52:20|9617|9607|9616.6|9606.6|9617.5|9607.5|9616.4|9606.4|8
1636699950000|2021-11-12 06:52:30|9617.1|9607.1|9617.1|9607.1|9617.6|9607.6|9617.1|9607.1|6
1636699960000|2021-11-12 06:52:40|9617.5|9607.5|9614.8|9604.8|9617.5|9607.5|9614.8|9604.8|14
1636699970000|2021-11-12 06:52:50|9614.6|9604.6|9613.5|9603.5|9614.9|9604.9|9613.5|9603.5|7
1636699980000|2021-11-12 06:53:00|9613.6|9603.6|9614.6|9604.6|9614.6|9604.6|9613.5|9603.5|12
1636699990000|2021-11-12 06:53:10|9614.4|9604.4|9614.6|9604.6|9614.6|9604.6|9614.4|9604.4|2
1636700000000|2021-11-12 06:53:20|9614.5|9604.5|9614.9|9604.9|9614.9|9604.9|9614.5|9604.5|2
1636700010000|2021-11-12 06:53:30|9614.6|9604.6|9614.5|9604.5|9614.8|9604.8|9614.5|9604.5|5
1636700020000|2021-11-12 06:53:40|9614.8|9604.8|9614.9|9604.9|9615|9605|9614.5|9604.5|4
1636700030000|2021-11-12 06:53:50|9615.3|9605.3|9615|9605|9615.5|9605.5|9615|9605|3
1636700040000|2021-11-12 06:54:00|9614.4|9604.4|9614.4|9604.4|9614.4|9604.4|9614.1|9604.1|3
1636700060000|2021-11-12 06:54:20|9613.9|9603.9|9614.1|9604.1|9614.9|9604.9|9613.9|9603.9|6
1636700070000|2021-11-12 06:54:30|9613.9|9603.9|9614.3|9604.3|9615.5|9605.5|9613.9|9603.9|15
1636700110000|2021-11-12 06:55:10|9615.1|9605.1|9616.5|9606.5|9616.5|9606.5|9615.1|9605.1|5
1636700120000|2021-11-12 06:55:20|9617|9607|9618.9|9608.9|9618.9|9608.9|9617|9607|7
1636700130000|2021-11-12 06:55:30|9618.5|9608.5|9618|9608|9618.8|9608.8|9617.6|9607.6|9
1636700140000|2021-11-12 06:55:40|9617.6|9607.6|9617.6|9607.6|9618.4|9608.4|9617.6|9607.6|7
1636700150000|2021-11-12 06:55:50|9618|9608|9618.5|9608.5|9618.9|9608.9|9617.6|9607.6|10
1636700160000|2021-11-12 06:56:00|9617.9|9607.9|9616|9606|9617.9|9607.9|9615.4|9605.4|13
1636700170000|2021-11-12 06:56:10|9615.6|9605.6|9616.5|9606.5|9616.5|9606.5|9614.1|9604.1|20
1636700180000|2021-11-12 06:56:20|9616.4|9606.4|9615.4|9605.4|9617|9607|9615.4|9605.4|6
1636700190000|2021-11-12 06:56:30|9614.9|9604.9|9612.8|9602.8|9615.1|9605.1|9612.6|9602.6|19
1636700200000|2021-11-12 06:56:40|9613.3|9603.3|9612.9|9602.9|9613.4|9603.4|9612.9|9602.9|7
1636700210000|2021-11-12 06:56:50|9612.6|9602.6|9612.4|9602.4|9612.9|9602.9|9612.3|9602.3|7
1636700220000|2021-11-12 06:57:00|9612.1|9602.1|9612.3|9602.3|9613.8|9603.8|9612.1|9602.1|17
1636700230000|2021-11-12 06:57:10|9612|9602|9613.1|9603.1|9613.3|9603.3|9612|9602|11
1636700240000|2021-11-12 06:57:20|9613.3|9603.3|9614|9604|9614|9604|9613.3|9603.3|3
1636700250000|2021-11-12 06:57:30|9613.8|9603.8|9613.8|9603.8|9613.9|9603.9|9613.8|9603.8|3
1636700260000|2021-11-12 06:57:40|9613.5|9603.5|9614.5|9604.5|9614.5|9604.5|9613.5|9603.5|3
1636700270000|2021-11-12 06:57:50|9614.4|9604.4|9614.4|9604.4|9614.4|9604.4|9614.4|9604.4|1
1636700280000|2021-11-12 06:58:00|9614.5|9604.5|9614.8|9604.8|9614.8|9604.8|9614.5|9604.5|2
1636700290000|2021-11-12 06:58:10|9614.6|9604.6|9614.6|9604.6|9614.6|9604.6|9614.6|9604.6|1
1636700300000|2021-11-12 06:58:20|9614.8|9604.8|9615.8|9605.8|9616.4|9606.4|9614.8|9604.8|8
1636700310000|2021-11-12 06:58:30|9616.4|9606.4|9616.6|9606.6|9617.4|9607.4|9616.4|9606.4|11
1636700320000|2021-11-12 06:58:40|9616.9|9606.9|9617.1|9607.1|9617.1|9607.1|9616.9|9606.9|4
1636700330000|2021-11-12 06:58:50|9617.4|9607.4|9617.1|9607.1|9618.1|9608.1|9617.1|9607.1|7
1636700340000|2021-11-12 06:59:00|9617.4|9607.4|9617.1|9607.1|9617.6|9607.6|9617.1|9607.1|4
1636700350000|2021-11-12 06:59:10|9617.4|9607.4|9617.6|9607.6|9617.9|9607.9|9617.4|9607.4|6
1636700360000|2021-11-12 06:59:20|9617.9|9607.9|9618.1|9608.1|9618.4|9608.4|9617.9|9607.9|10
1636700370000|2021-11-12 06:59:30|9618|9608|9616.6|9606.6|9618.9|9608.9|9616.6|9606.6|11
1636700380000|2021-11-12 06:59:40|9616.9|9606.9|9617.6|9607.6|9618.1|9608.1|9616.9|9606.9|10
1636700390000|2021-11-12 06:59:50|9617.4|9607.4|9617.9|9607.9|9618.1|9608.1|9617.4|9607.4|7
1636700400000|2021-11-12 07:00:00|9618.1|9608.1|9618.9|9608.9|9618.9|9608.9|9618.1|9608.1|4
1636700410000|2021-11-12 07:00:10|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|1
1636700420000|2021-11-12 07:00:20|9619.4|9609.4|9618.3|9608.3|9619.4|9609.4|9618.3|9608.3|3
1636700450000|2021-11-12 07:00:50|9617.9|9607.9|9617.6|9607.6|9617.9|9607.9|9617.6|9607.6|2
1636700460000|2021-11-12 07:01:00|9617.1|9607.1|9617.5|9607.5|9617.5|9607.5|9617.1|9607.1|2
1636700480000|2021-11-12 07:01:20|9617.9|9607.9|9618.4|9608.4|9618.4|9608.4|9617.9|9607.9|2
1636700490000|2021-11-12 07:01:30|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|1
1636700510000|2021-11-12 07:01:50|9618.9|9608.9|9619.4|9609.4|9619.4|9609.4|9618.9|9608.9|2
1636700520000|2021-11-12 07:02:00|9619.5|9609.5|9618.6|9608.6|9619.5|9609.5|9618.6|9608.6|4
1636700530000|2021-11-12 07:02:10|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|1
1636700540000|2021-11-12 07:02:20|9617.4|9607.4|9616.9|9606.9|9617.4|9607.4|9616.9|9606.9|3
1636700550000|2021-11-12 07:02:30|9617.4|9607.4|9617.8|9607.8|9617.8|9607.8|9617.4|9607.4|2
1636700570000|2021-11-12 07:02:50|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|1
1636700580000|2021-11-12 07:03:00|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|9616.8|9606.8|3
1636700590000|2021-11-12 07:03:10|9617.4|9607.4|9617.1|9607.1|9617.4|9607.4|9617.1|9607.1|2
1636700600000|2021-11-12 07:03:20|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|9616.3|9606.3|4
1636700610000|2021-11-12 07:03:30|9617.1|9607.1|9616.8|9606.8|9617.3|9607.3|9616.8|9606.8|3
1636700620000|2021-11-12 07:03:40|9617|9607|9617|9607|9617|9607|9617|9607|1
1636700650000|2021-11-12 07:04:10|9618.1|9608.1|9618.4|9608.4|9618.4|9608.4|9618.1|9608.1|2
1636700670000|2021-11-12 07:04:30|9618.6|9608.6|9618.9|9608.9|9618.9|9608.9|9618.6|9608.6|2
1636700700000|2021-11-12 07:05:00|9618.6|9608.6|9617.4|9607.4|9618.6|9608.6|9617.4|9607.4|4
1636700710000|2021-11-12 07:05:10|9617.1|9607.1|9615.9|9605.9|9617.1|9607.1|9615.9|9605.9|3
1636700720000|2021-11-12 07:05:20|9615.6|9605.6|9615.6|9605.6|9615.6|9605.6|9615.6|9605.6|1
1636700740000|2021-11-12 07:05:40|9615.4|9605.4|9618.4|9608.4|9618.6|9608.6|9615|9605|4
1636700770000|2021-11-12 07:06:10|9618.5|9608.5|9618.8|9608.8|9618.8|9608.8|9618.5|9608.5|2
1636700780000|2021-11-12 07:06:20|9618.5|9608.5|9617.6|9607.6|9618.5|9608.5|9617.6|9607.6|2
1636700830000|2021-11-12 07:07:10|9616.9|9606.9|9614.8|9604.8|9616.9|9606.9|9614.8|9604.8|6
1636700850000|2021-11-12 07:07:30|9614.4|9604.4|9617|9607|9617|9607|9614.4|9604.4|6
1636700860000|2021-11-12 07:07:40|9616.8|9606.8|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|2
1636700870000|2021-11-12 07:07:50|9616.3|9606.3|9616|9606|9616.3|9606.3|9616|9606|2
1636700880000|2021-11-12 07:08:00|9616.3|9606.3|9615.6|9605.6|9616.3|9606.3|9615.4|9605.4|4
1636700900000|2021-11-12 07:08:20|9616.5|9606.5|9615.8|9605.8|9616.5|9606.5|9615.8|9605.8|3
1636700910000|2021-11-12 07:08:30|9616.1|9606.1|9616.1|9606.1|9616.1|9606.1|9616.1|9606.1|1
1636700920000|2021-11-12 07:08:40|9616.9|9606.9|9617.5|9607.5|9617.5|9607.5|9616.9|9606.9|5
1636700930000|2021-11-12 07:08:50|9621|9611|9622.5|9612.5|9622.5|9612.5|9621|9611|4
1636700940000|2021-11-12 07:09:00|9623.1|9613.1|9623.6|9613.6|9623.9|9613.9|9623.1|9613.1|3
1636700980000|2021-11-12 07:09:40|9625.1|9615.1|9625.4|9615.4|9625.4|9615.4|9625.1|9615.1|2
1636701050000|2021-11-12 07:10:50|9625.9|9615.9|9626.4|9616.4|9626.5|9616.5|9625.9|9615.9|4
1636701070000|2021-11-12 07:11:10|9626.5|9616.5|9627.3|9617.3|9627.3|9617.3|9626.5|9616.5|3
1636701080000|2021-11-12 07:11:20|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|1
1636701110000|2021-11-12 07:11:50|9627.1|9617.1|9627|9617|9627.1|9617.1|9627|9617|2
1636701140000|2021-11-12 07:12:20|9626.1|9616.1|9626.1|9616.1|9626.1|9616.1|9626.1|9616.1|1
1636701150000|2021-11-12 07:12:30|9625.9|9615.9|9625.9|9615.9|9625.9|9615.9|9625.9|9615.9|1
1636701170000|2021-11-12 07:12:50|9626.1|9616.1|9626.8|9616.8|9626.8|9616.8|9626.1|9616.1|3
1636701180000|2021-11-12 07:13:00|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|1
1636701200000|2021-11-12 07:13:20|9627.6|9617.6|9629.9|9619.9|9629.9|9619.9|9627.6|9617.6|5
1636701220000|2021-11-12 07:13:40|9630.8|9620.8|9633.4|9623.4|9633.4|9623.4|9630.8|9620.8|5
1636701230000|2021-11-12 07:13:50|9633.1|9623.1|9632.6|9622.6|9633.1|9623.1|9632.6|9622.6|3
1636701240000|2021-11-12 07:14:00|9633.1|9623.1|9632.5|9622.5|9633.1|9623.1|9632.5|9622.5|3
1636701250000|2021-11-12 07:14:10|9631.8|9621.8|9633.1|9623.1|9633.4|9623.4|9631.3|9621.3|5
1636701260000|2021-11-12 07:14:20|9633.6|9623.6|9633.1|9623.1|9633.6|9623.6|9633.1|9623.1|2
1636701270000|2021-11-12 07:14:30|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|1
1636701280000|2021-11-12 07:14:40|9633.6|9623.6|9638.4|9628.4|9638.4|9628.4|9633.6|9623.6|3
1636701290000|2021-11-12 07:14:50|9638.1|9628.1|9641.4|9631.4|9641.5|9631.5|9638.1|9628.1|8
1636701300000|2021-11-12 07:15:00|9641.5|9631.5|9642.6|9632.6|9642.6|9632.6|9641.5|9631.5|4
1636701310000|2021-11-12 07:15:10|9642.5|9632.5|9642.9|9632.9|9643.3|9633.3|9642.5|9632.5|4
1636701320000|2021-11-12 07:15:20|9643.3|9633.3|9643|9633|9643.3|9633.3|9642.9|9632.9|6
1636701330000|2021-11-12 07:15:30|9643.3|9633.3|9643|9633|9643.3|9633.3|9643|9633|4
1636701340000|2021-11-12 07:15:40|9643.4|9633.4|9646.6|9636.6|9646.6|9636.6|9643|9633|4
1636701350000|2021-11-12 07:15:50|9646.8|9636.8|9646.8|9636.8|9646.8|9636.8|9646.8|9636.8|1
1636701360000|2021-11-12 07:16:00|9646.5|9636.5|9651.3|9641.3|9651.3|9641.3|9646.5|9636.5|8
1636701370000|2021-11-12 07:16:10|9651.5|9641.5|9651.6|9641.6|9651.6|9641.6|9651.5|9641.5|2
1636701380000|2021-11-12 07:16:20|9651.8|9641.8|9654.8|9644.8|9654.8|9644.8|9651.8|9641.8|2
1636701390000|2021-11-12 07:16:30|9654.4|9644.4|9654|9644|9654.4|9644.4|9654|9644|2
1636701400000|2021-11-12 07:16:40|9654.8|9644.8|9653.5|9643.5|9654.8|9644.8|9653.5|9643.5|3
1636701420000|2021-11-12 07:17:00|9653.9|9643.9|9654.1|9644.1|9654.1|9644.1|9653.9|9643.9|2
1636701430000|2021-11-12 07:17:10|9654.4|9644.4|9653.1|9643.1|9654.4|9644.4|9653.1|9643.1|3
1636701440000|2021-11-12 07:17:20|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|9653.1|9643.1|3
1636701450000|2021-11-12 07:17:30|9653.8|9643.8|9653.6|9643.6|9653.8|9643.8|9653.6|9643.6|2
1636701460000|2021-11-12 07:17:40|9652.6|9642.6|9651.3|9641.3|9652.6|9642.6|9651.3|9641.3|3
1636701470000|2021-11-12 07:17:50|9651.5|9641.5|9651.5|9641.5|9651.5|9641.5|9651.5|9641.5|1
1636701480000|2021-11-12 07:18:00|9651|9641|9651.6|9641.6|9651.6|9641.6|9651|9641|3
1636701510000|2021-11-12 07:18:30|9651.4|9641.4|9651.6|9641.6|9651.6|9641.6|9651.4|9641.4|2
1636701520000|2021-11-12 07:18:40|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|1
1636701540000|2021-11-12 07:19:00|9651.6|9641.6|9651.6|9641.6|9651.6|9641.6|9651.6|9641.6|1
1636701560000|2021-11-12 07:19:20|9651.1|9641.1|9650.1|9640.1|9651.1|9641.1|9650.1|9640.1|2
1636701570000|2021-11-12 07:19:30|9650.4|9640.4|9650.9|9640.9|9650.9|9640.9|9650.4|9640.4|2
1636701660000|2021-11-12 07:21:00|9649.9|9639.9|9648|9638|9649.9|9639.9|9647.6|9637.6|4
1636701670000|2021-11-12 07:21:10|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|1
1636701680000|2021-11-12 07:21:20|9647.1|9637.1|9647.1|9637.1|9647.1|9637.1|9647.1|9637.1|1
1636701690000|2021-11-12 07:21:30|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|1
1636701700000|2021-11-12 07:21:40|9647.6|9637.6|9647.6|9637.6|9647.6|9637.6|9647.6|9637.6|1
1636701710000|2021-11-12 07:21:50|9647.3|9637.3|9647|9637|9647.3|9637.3|9647|9637|2
1636701740000|2021-11-12 07:22:20|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|1
1636701750000|2021-11-12 07:22:30|9647.6|9637.6|9647.6|9637.6|9647.6|9637.6|9647.6|9637.6|1
1636701760000|2021-11-12 07:22:40|9647.9|9637.9|9648.1|9638.1|9648.1|9638.1|9647.9|9637.9|2
1636701770000|2021-11-12 07:22:50|9649.1|9639.1|9650|9640|9650|9640|9649.1|9639.1|2
1636701780000|2021-11-12 07:23:00|9650.4|9640.4|9649.8|9639.8|9650.4|9640.4|9649.8|9639.8|3
1636701790000|2021-11-12 07:23:10|9649.9|9639.9|9649.9|9639.9|9649.9|9639.9|9649.9|9639.9|1
1636701800000|2021-11-12 07:23:20|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|1
1636701810000|2021-11-12 07:23:30|9649.4|9639.4|9649.4|9639.4|9649.4|9639.4|9649.4|9639.4|1
1636701840000|2021-11-12 07:24:00|9649.9|9639.9|9649.9|9639.9|9649.9|9639.9|9649.9|9639.9|1
1636701860000|2021-11-12 07:24:20|9649.4|9639.4|9649.9|9639.9|9649.9|9639.9|9649.4|9639.4|2
1636701880000|2021-11-12 07:24:40|9649.4|9639.4|9649.4|9639.4|9649.4|9639.4|9649.4|9639.4|1
1636701930000|2021-11-12 07:25:30|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|1
1636701940000|2021-11-12 07:25:40|9648.9|9638.9|9648.8|9638.8|9648.9|9638.9|9648.8|9638.8|2
1636701950000|2021-11-12 07:25:50|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1636701970000|2021-11-12 07:26:10|9648.3|9638.3|9648|9638|9648.3|9638.3|9648|9638|2
1636702030000|2021-11-12 07:27:10|9646.9|9636.9|9646.9|9636.9|9646.9|9636.9|9646.9|9636.9|1
1636702050000|2021-11-12 07:27:30|9646.8|9636.8|9646.8|9636.8|9646.8|9636.8|9646.8|9636.8|1
1636702060000|2021-11-12 07:27:40|9647.1|9637.1|9647.1|9637.1|9647.1|9637.1|9647.1|9637.1|1
1636702080000|2021-11-12 07:28:00|9646.9|9636.9|9646.4|9636.4|9646.9|9636.9|9646.4|9636.4|3
1636702090000|2021-11-12 07:28:10|9646.1|9636.1|9645.9|9635.9|9646.1|9636.1|9645.9|9635.9|2
1636702130000|2021-11-12 07:28:50|9644.9|9634.9|9643.1|9633.1|9644.9|9634.9|9643.1|9633.1|2
1636702140000|2021-11-12 07:29:00|9643.4|9633.4|9643.4|9633.4|9643.4|9633.4|9643.4|9633.4|1
1636702170000|2021-11-12 07:29:30|9643.6|9633.6|9643.9|9633.9|9643.9|9633.9|9643.6|9633.6|2
1636702190000|2021-11-12 07:29:50|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|1
1636702200000|2021-11-12 07:30:00|9644.4|9634.4|9644.1|9634.1|9644.4|9634.4|9644.1|9634.1|3
1636702210000|2021-11-12 07:30:10|9644.4|9634.4|9644.5|9634.5|9644.5|9634.5|9644.4|9634.4|2
1636702220000|2021-11-12 07:30:20|9644.9|9634.9|9644.4|9634.4|9644.9|9634.9|9644.4|9634.4|2
1636702240000|2021-11-12 07:30:40|9644.3|9634.3|9643.9|9633.9|9644.3|9634.3|9643.9|9633.9|2
1636702250000|2021-11-12 07:30:50|9644.1|9634.1|9645.4|9635.4|9645.4|9635.4|9644.1|9634.1|4
1636702260000|2021-11-12 07:31:00|9645.5|9635.5|9646.1|9636.1|9646.9|9636.9|9645.5|9635.5|4
1636702270000|2021-11-12 07:31:10|9645.8|9635.8|9645.5|9635.5|9645.8|9635.8|9645.5|9635.5|2
1636702280000|2021-11-12 07:31:20|9645.6|9635.6|9645.6|9635.6|9645.6|9635.6|9645.6|9635.6|1
1636702300000|2021-11-12 07:31:40|9645.5|9635.5|9645.1|9635.1|9645.5|9635.5|9645.1|9635.1|2
1636702310000|2021-11-12 07:31:50|9645.3|9635.3|9645.5|9635.5|9645.5|9635.5|9645.3|9635.3|2
1636702320000|2021-11-12 07:32:00|9645.9|9635.9|9645.9|9635.9|9645.9|9635.9|9645.9|9635.9|1
1636702330000|2021-11-12 07:32:10|9645.5|9635.5|9644.5|9634.5|9645.5|9635.5|9644.4|9634.4|3
1636702380000|2021-11-12 07:33:00|9644.6|9634.6|9645.1|9635.1|9645.1|9635.1|9644.6|9634.6|2
1636702390000|2021-11-12 07:33:10|9645.5|9635.5|9645.5|9635.5|9645.5|9635.5|9645.5|9635.5|1
1636702410000|2021-11-12 07:33:30|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|1
1636702430000|2021-11-12 07:33:50|9646|9636|9646|9636|9646|9636|9646|9636|1
1636702450000|2021-11-12 07:34:10|9646.4|9636.4|9646.6|9636.6|9646.8|9636.8|9646.4|9636.4|3
1636702460000|2021-11-12 07:34:20|9646.9|9636.9|9646|9636|9646.9|9636.9|9645.9|9635.9|4
1636702480000|2021-11-12 07:34:40|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|1
1636702510000|2021-11-12 07:35:10|9646|9636|9646|9636|9646|9636|9646|9636|1
1636702520000|2021-11-12 07:35:20|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|1
1636702530000|2021-11-12 07:35:30|9645.5|9635.5|9642.8|9632.8|9645.5|9635.5|9642.8|9632.8|2
1636702560000|2021-11-12 07:36:00|9643|9633|9643|9633|9643|9633|9643|9633|1
1636702570000|2021-11-12 07:36:10|9642.6|9632.6|9642.6|9632.6|9642.6|9632.6|9642.6|9632.6|1
1636702600000|2021-11-12 07:36:40|9642.1|9632.1|9641.9|9631.9|9642.1|9632.1|9641.9|9631.9|2
1636702610000|2021-11-12 07:36:50|9640.6|9630.6|9640.9|9630.9|9640.9|9630.9|9640.6|9630.6|2
1636702620000|2021-11-12 07:37:00|9640|9630|9636.6|9626.6|9640|9630|9636.3|9626.3|3
1636702630000|2021-11-12 07:37:10|9636.3|9626.3|9635.6|9625.6|9636.6|9626.6|9635.6|9625.6|4
1636702640000|2021-11-12 07:37:20|9634.9|9624.9|9636.5|9626.5|9636.5|9626.5|9634.9|9624.9|4
1636702650000|2021-11-12 07:37:30|9636.1|9626.1|9635|9625|9636.1|9626.1|9635|9625|2
1636702660000|2021-11-12 07:37:40|9635.4|9625.4|9635.4|9625.4|9635.4|9625.4|9635.4|9625.4|1
1636702670000|2021-11-12 07:37:50|9635.1|9625.1|9634.5|9624.5|9635.1|9625.1|9634.5|9624.5|3
1636702680000|2021-11-12 07:38:00|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|9634.5|9624.5|3
1636702700000|2021-11-12 07:38:20|9634.5|9624.5|9635.1|9625.1|9635.1|9625.1|9633.9|9623.9|5
1636702710000|2021-11-12 07:38:30|9634.4|9624.4|9634|9624|9634.5|9624.5|9633.9|9623.9|4
1636702720000|2021-11-12 07:38:40|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|1
1636702730000|2021-11-12 07:38:50|9634.4|9624.4|9638.6|9628.6|9638.6|9628.6|9634.4|9624.4|2
1636702740000|2021-11-12 07:39:00|9639.1|9629.1|9640.1|9630.1|9640.1|9630.1|9639.1|9629.1|3
1636702750000|2021-11-12 07:39:10|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|1
1636702760000|2021-11-12 07:39:20|9642.6|9632.6|9643.4|9633.4|9643.4|9633.4|9642.5|9632.5|4
1636702770000|2021-11-12 07:39:30|9643.1|9633.1|9643.1|9633.1|9643.1|9633.1|9643.1|9633.1|1
1636702780000|2021-11-12 07:39:40|9642.6|9632.6|9642.1|9632.1|9642.6|9632.6|9642.1|9632.1|2
1636702790000|2021-11-12 07:39:50|9641|9631|9640.8|9630.8|9641|9631|9640.8|9630.8|2
1636702800000|2021-11-12 07:40:00|9641.1|9631.1|9640.6|9630.6|9641.1|9631.1|9640.6|9630.6|2
1636702830000|2021-11-12 07:40:30|9640.9|9630.9|9640.4|9630.4|9640.9|9630.9|9640.4|9630.4|2
1636702840000|2021-11-12 07:40:40|9639.4|9629.4|9642.3|9632.3|9642.3|9632.3|9639.4|9629.4|4
1636702860000|2021-11-12 07:41:00|9643.4|9633.4|9643.1|9633.1|9643.4|9633.4|9643.1|9633.1|2
1636702870000|2021-11-12 07:41:10|9642.9|9632.9|9642.6|9632.6|9642.9|9632.9|9642.6|9632.6|2
1636702880000|2021-11-12 07:41:20|9642.4|9632.4|9642.4|9632.4|9642.4|9632.4|9642.4|9632.4|1
1636702890000|2021-11-12 07:41:30|9642.1|9632.1|9640.3|9630.3|9642.1|9632.1|9640.3|9630.3|3
1636702900000|2021-11-12 07:41:40|9639.8|9629.8|9639.3|9629.3|9639.8|9629.8|9639.3|9629.3|2
1636702910000|2021-11-12 07:41:50|9638.4|9628.4|9637.4|9627.4|9638.4|9628.4|9637.4|9627.4|3
1636702920000|2021-11-12 07:42:00|9637|9627|9636.4|9626.4|9637|9627|9636.1|9626.1|4
1636702930000|2021-11-12 07:42:10|9635.8|9625.8|9638.6|9628.6|9638.6|9628.6|9635.6|9625.6|4
1636702950000|2021-11-12 07:42:30|9638.8|9628.8|9639|9629|9639|9629|9638.8|9628.8|2
1636702990000|2021-11-12 07:43:10|9638.9|9628.9|9639.4|9629.4|9639.4|9629.4|9638.9|9628.9|2
1636703000000|2021-11-12 07:43:20|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|1
1636703010000|2021-11-12 07:43:30|9641|9631|9639.9|9629.9|9641|9631|9639.9|9629.9|2
1636703020000|2021-11-12 07:43:40|9640.1|9630.1|9640.1|9630.1|9640.1|9630.1|9640.1|9630.1|1
1636703030000|2021-11-12 07:43:50|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|1
1636703040000|2021-11-12 07:44:00|9641.4|9631.4|9642.6|9632.6|9642.6|9632.6|9641.4|9631.4|2
1636703050000|2021-11-12 07:44:10|9641.9|9631.9|9641.5|9631.5|9641.9|9631.9|9641.4|9631.4|5
1636703060000|2021-11-12 07:44:20|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|1
1636703070000|2021-11-12 07:44:30|9642.8|9632.8|9644.3|9634.3|9644.3|9634.3|9642.8|9632.8|2
1636703080000|2021-11-12 07:44:40|9644.4|9634.4|9644.4|9634.4|9644.4|9634.4|9644.4|9634.4|1
1636703100000|2021-11-12 07:45:00|9644.1|9634.1|9643.9|9633.9|9644.1|9634.1|9643.9|9633.9|2
1636703110000|2021-11-12 07:45:10|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|1
1636703130000|2021-11-12 07:45:30|9644.4|9634.4|9642.6|9632.6|9644.4|9634.4|9642.6|9632.6|2
1636703150000|2021-11-12 07:45:50|9642.9|9632.9|9642.9|9632.9|9642.9|9632.9|9642.9|9632.9|1
1636703170000|2021-11-12 07:46:10|9643.9|9633.9|9644.8|9634.8|9644.8|9634.8|9643.6|9633.6|5
1636703190000|2021-11-12 07:46:30|9643.6|9633.6|9643.5|9633.5|9643.6|9633.6|9643.5|9633.5|2
1636703210000|2021-11-12 07:46:50|9643.9|9633.9|9643.9|9633.9|9643.9|9633.9|9643.9|9633.9|1
1636703310000|2021-11-12 07:48:30|9643.6|9633.6|9644.1|9634.1|9644.1|9634.1|9642.8|9632.8|5
1636703320000|2021-11-12 07:48:40|9644.4|9634.4|9644.6|9634.6|9644.6|9634.6|9644.4|9634.4|2
1636703330000|2021-11-12 07:48:50|9644.8|9634.8|9644.4|9634.4|9644.8|9634.8|9644.4|9634.4|3
1636703340000|2021-11-12 07:49:00|9644|9634|9644.8|9634.8|9644.8|9634.8|9644|9634|3
1636703350000|2021-11-12 07:49:10|9644.6|9634.6|9644.1|9634.1|9644.6|9634.6|9644.1|9634.1|2
1636703360000|2021-11-12 07:49:20|9643.9|9633.9|9643.9|9633.9|9643.9|9633.9|9643.9|9633.9|1
1636703380000|2021-11-12 07:49:40|9643.4|9633.4|9641.9|9631.9|9643.4|9633.4|9641.9|9631.9|5
1636703400000|2021-11-12 07:50:00|9643.1|9633.1|9643.1|9633.1|9643.1|9633.1|9643.1|9633.1|1
1636703410000|2021-11-12 07:50:10|9642.4|9632.4|9640.8|9630.8|9642.4|9632.4|9640.8|9630.8|5
1636703430000|2021-11-12 07:50:30|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|1
1636703440000|2021-11-12 07:50:40|9639.8|9629.8|9637.4|9627.4|9639.8|9629.8|9637.4|9627.4|4
1636703450000|2021-11-12 07:50:50|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|1
1636703460000|2021-11-12 07:51:00|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|1
1636703510000|2021-11-12 07:51:50|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1636703550000|2021-11-12 07:52:30|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|1
1636703560000|2021-11-12 07:52:40|9637.4|9627.4|9637.6|9627.6|9637.6|9627.6|9637.4|9627.4|2
1636703570000|2021-11-12 07:52:50|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|1
1636703610000|2021-11-12 07:53:30|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|1
1636703620000|2021-11-12 07:53:40|9636.9|9626.9|9635.1|9625.1|9636.9|9626.9|9635.1|9625.1|4
1636703630000|2021-11-12 07:53:50|9635.4|9625.4|9635.1|9625.1|9635.4|9625.4|9635.1|9625.1|2
1636703640000|2021-11-12 07:54:00|9635.4|9625.4|9635.6|9625.6|9635.6|9625.6|9635.4|9625.4|2
1636703650000|2021-11-12 07:54:10|9635.4|9625.4|9635.4|9625.4|9635.4|9625.4|9635.4|9625.4|1
1636703670000|2021-11-12 07:54:30|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|1
1636703680000|2021-11-12 07:54:40|9635.4|9625.4|9635.9|9625.9|9635.9|9625.9|9635.4|9625.4|3
1636703690000|2021-11-12 07:54:50|9635.6|9625.6|9635.9|9625.9|9635.9|9625.9|9635.6|9625.6|2
1636703700000|2021-11-12 07:55:00|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|1
1636703710000|2021-11-12 07:55:10|9635.5|9625.5|9635|9625|9635.5|9625.5|9635|9625|3
1636703720000|2021-11-12 07:55:20|9634|9624|9633.6|9623.6|9634|9624|9633.6|9623.6|4
1636703750000|2021-11-12 07:55:50|9633.9|9623.9|9634.5|9624.5|9634.5|9624.5|9633.9|9623.9|2
1636703820000|2021-11-12 07:57:00|9634.4|9624.4|9633.5|9623.5|9634.4|9624.4|9633.5|9623.5|4
1636703850000|2021-11-12 07:57:30|9634|9624|9634.1|9624.1|9634.1|9624.1|9633.9|9623.9|3
1636703870000|2021-11-12 07:57:50|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|9632.9|9622.9|4
1636703880000|2021-11-12 07:58:00|9633.1|9623.1|9632.4|9622.4|9633.6|9623.6|9632.4|9622.4|6
1636703890000|2021-11-12 07:58:10|9632.5|9622.5|9632.6|9622.6|9632.9|9622.9|9632.5|9622.5|4
1636703900000|2021-11-12 07:58:20|9632.9|9622.9|9632.1|9622.1|9632.9|9622.9|9632|9622|5
1636703910000|2021-11-12 07:58:30|9632.3|9622.3|9631.9|9621.9|9632.3|9622.3|9631.9|9621.9|2
1636703930000|2021-11-12 07:58:50|9632.3|9622.3|9632|9622|9632.3|9622.3|9631.9|9621.9|3
1636703940000|2021-11-12 07:59:00|9632.3|9622.3|9633.5|9623.5|9633.5|9623.5|9632.3|9622.3|5
1636703950000|2021-11-12 07:59:10|9633|9623|9633.4|9623.4|9633.4|9623.4|9633|9623|2
1636703960000|2021-11-12 07:59:20|9633.5|9623.5|9632.5|9622.5|9633.5|9623.5|9632.5|9622.5|4
1636703970000|2021-11-12 07:59:30|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1636703980000|2021-11-12 07:59:40|9631.9|9621.9|9633.1|9623.1|9633.1|9623.1|9631.9|9621.9|4
1636703990000|2021-11-12 07:59:50|9632.9|9622.9|9638.9|9628.9|9638.9|9628.9|9632.9|9622.9|8
1636704000000|2021-11-12 08:00:00|9639.3|9629.3|9639.6|9629.6|9641.8|9631.8|9639.3|9629.3|9
1636704030000|2021-11-12 08:00:30|9639.9|9629.9|9645.3|9635.3|9645.5|9635.5|9639.9|9629.9|7
1636704040000|2021-11-12 08:00:40|9644.9|9634.9|9645.5|9635.5|9645.5|9635.5|9644.9|9634.9|3
1636704050000|2021-11-12 08:00:50|9645.4|9635.4|9640.5|9630.5|9645.4|9635.4|9639.8|9629.8|5
1636704060000|2021-11-12 08:01:00|9640.3|9630.3|9639.3|9629.3|9640.3|9630.3|9639.3|9629.3|4
1636704070000|2021-11-12 08:01:10|9637.9|9627.9|9637.5|9627.5|9637.9|9627.9|9637.5|9627.5|2
1636704080000|2021-11-12 08:01:20|9637.6|9627.6|9637.5|9627.5|9637.6|9627.6|9637.5|9627.5|2
1636704090000|2021-11-12 08:01:30|9638.5|9628.5|9638.3|9628.3|9638.5|9628.5|9638|9628|4
1636704100000|2021-11-12 08:01:40|9638|9628|9638|9628|9638|9628|9638|9628|1
1636704120000|2021-11-12 08:02:00|9637.8|9627.8|9638.3|9628.3|9638.3|9628.3|9637|9627|5
1636704130000|2021-11-12 08:02:10|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|1
1636704150000|2021-11-12 08:02:30|9639|9629|9638.5|9628.5|9639|9629|9638.5|9628.5|2
1636704160000|2021-11-12 08:02:40|9638.9|9628.9|9638.5|9628.5|9638.9|9628.9|9638.5|9628.5|4
1636704170000|2021-11-12 08:02:50|9639.4|9629.4|9638.6|9628.6|9639.4|9629.4|9638.4|9628.4|5
1636704180000|2021-11-12 08:03:00|9639|9629|9638.6|9628.6|9639|9629|9638.6|9628.6|2
1636704190000|2021-11-12 08:03:10|9639.1|9629.1|9639.3|9629.3|9639.3|9629.3|9639.1|9629.1|2
1636704200000|2021-11-12 08:03:20|9639|9629|9638.9|9628.9|9639|9629|9637.9|9627.9|4
1636704210000|2021-11-12 08:03:30|9639|9629|9638.9|9628.9|9639|9629|9638.9|9628.9|2
1636704230000|2021-11-12 08:03:50|9638.1|9628.1|9637.4|9627.4|9638.1|9628.1|9637.3|9627.3|3
1636704240000|2021-11-12 08:04:00|9637.6|9627.6|9636.8|9626.8|9637.9|9627.9|9636.8|9626.8|7
1636704260000|2021-11-12 08:04:20|9636.5|9626.5|9636.3|9626.3|9636.5|9626.5|9636.3|9626.3|2
1636704270000|2021-11-12 08:04:30|9636.5|9626.5|9636.3|9626.3|9636.9|9626.9|9636.3|9626.3|3
1636704290000|2021-11-12 08:04:50|9636.5|9626.5|9636.3|9626.3|9636.5|9626.5|9636.3|9626.3|2
1636704300000|2021-11-12 08:05:00|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1636704310000|2021-11-12 08:05:10|9637|9627|9637|9627|9637|9627|9636.5|9626.5|3
1636704330000|2021-11-12 08:05:30|9637.1|9627.1|9640.4|9630.4|9640.4|9630.4|9637.1|9627.1|2
1636704340000|2021-11-12 08:05:40|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|1
1636704360000|2021-11-12 08:06:00|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|1
1636704370000|2021-11-12 08:06:10|9642.1|9632.1|9642.6|9632.6|9642.6|9632.6|9642.1|9632.1|3
1636704380000|2021-11-12 08:06:20|9642.5|9632.5|9642.3|9632.3|9642.5|9632.5|9642.3|9632.3|2
1636704390000|2021-11-12 08:06:30|9641.8|9631.8|9641.4|9631.4|9641.8|9631.8|9641.4|9631.4|2
1636704410000|2021-11-12 08:06:50|9641|9631|9640.6|9630.6|9641|9631|9640.5|9630.5|4
1636704420000|2021-11-12 08:07:00|9640.1|9630.1|9638.8|9628.8|9640.1|9630.1|9638.8|9628.8|2
1636704480000|2021-11-12 08:08:00|9639.1|9629.1|9639.6|9629.6|9639.6|9629.6|9639.1|9629.1|3
1636704490000|2021-11-12 08:08:10|9639|9629|9639|9629|9639|9629|9639|9629|1
1636704500000|2021-11-12 08:08:20|9639.4|9629.4|9639.6|9629.6|9639.6|9629.6|9639.4|9629.4|2
1636704520000|2021-11-12 08:08:40|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|1
1636704550000|2021-11-12 08:09:10|9639.6|9629.6|9641.4|9631.4|9641.4|9631.4|9639.6|9629.6|6
1636704560000|2021-11-12 08:09:20|9641.6|9631.6|9642.9|9632.9|9642.9|9632.9|9641.6|9631.6|3
1636704570000|2021-11-12 08:09:30|9642.8|9632.8|9643.5|9633.5|9643.5|9633.5|9642.8|9632.8|2
1636704580000|2021-11-12 08:09:40|9643.3|9633.3|9643.3|9633.3|9643.3|9633.3|9643.3|9633.3|1
1636704590000|2021-11-12 08:09:50|9642.6|9632.6|9640.8|9630.8|9642.6|9632.6|9640.8|9630.8|3
1636704600000|2021-11-12 08:10:00|9640.3|9630.3|9640.3|9630.3|9640.4|9630.4|9640.3|9630.3|3
1636704610000|2021-11-12 08:10:10|9640.1|9630.1|9637.3|9627.3|9640.1|9630.1|9637.3|9627.3|4
1636704620000|2021-11-12 08:10:20|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1636704630000|2021-11-12 08:10:30|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|1
1636704660000|2021-11-12 08:11:00|9636.8|9626.8|9636|9626|9636.8|9626.8|9636|9626|5
1636704670000|2021-11-12 08:11:10|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|1
1636704680000|2021-11-12 08:11:20|9635.3|9625.3|9635.6|9625.6|9636|9626|9635.3|9625.3|5
1636704690000|2021-11-12 08:11:30|9635.8|9625.8|9639.5|9629.5|9639.5|9629.5|9635.8|9625.8|8
1636704730000|2021-11-12 08:12:10|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|1
1636704760000|2021-11-12 08:12:40|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|1
1636704770000|2021-11-12 08:12:50|9640|9630|9640|9630|9640|9630|9640|9630|1
1636704780000|2021-11-12 08:13:00|9640.1|9630.1|9640.3|9630.3|9640.3|9630.3|9640.1|9630.1|2
1636704800000|2021-11-12 08:13:20|9640.1|9630.1|9639.5|9629.5|9640.1|9630.1|9639.5|9629.5|3
1636704820000|2021-11-12 08:13:40|9638.6|9628.6|9639|9629|9639|9629|9638.6|9628.6|2
1636704830000|2021-11-12 08:13:50|9640|9630|9640|9630|9640|9630|9640|9630|1
1636704840000|2021-11-12 08:14:00|9640.1|9630.1|9642.1|9632.1|9642.1|9632.1|9640.1|9630.1|6
1636704850000|2021-11-12 08:14:10|9641.9|9631.9|9642.3|9632.3|9642.3|9632.3|9641.9|9631.9|3
1636704860000|2021-11-12 08:14:20|9642.1|9632.1|9642.6|9632.6|9642.6|9632.6|9641.9|9631.9|4
1636704870000|2021-11-12 08:14:30|9642.4|9632.4|9642.4|9632.4|9642.4|9632.4|9642.4|9632.4|1
1636704880000|2021-11-12 08:14:40|9642.3|9632.3|9641.4|9631.4|9642.3|9632.3|9641.4|9631.4|5
1636704890000|2021-11-12 08:14:50|9640.4|9630.4|9639.9|9629.9|9640.4|9630.4|9639.9|9629.9|2
1636704900000|2021-11-12 08:15:00|9639.6|9629.6|9634.5|9624.5|9639.6|9629.6|9634.5|9624.5|10
1636704910000|2021-11-12 08:15:10|9634.3|9624.3|9631.8|9621.8|9634.3|9624.3|9631.8|9621.8|6
1636704920000|2021-11-12 08:15:20|9631|9621|9632.1|9622.1|9632.1|9622.1|9629.5|9619.5|6
1636704930000|2021-11-12 08:15:30|9632.6|9622.6|9632.8|9622.8|9632.8|9622.8|9632.4|9622.4|4
1636704940000|2021-11-12 08:15:40|9632.5|9622.5|9630.8|9620.8|9632.5|9622.5|9630.4|9620.4|6
1636704950000|2021-11-12 08:15:50|9630.5|9620.5|9630.8|9620.8|9630.8|9620.8|9630.5|9620.5|2
1636704960000|2021-11-12 08:16:00|9631.4|9621.4|9632.6|9622.6|9633.8|9623.8|9631.4|9621.4|4
1636704970000|2021-11-12 08:16:10|9632.8|9622.8|9631.5|9621.5|9634.1|9624.1|9631.3|9621.3|9
1636704980000|2021-11-12 08:16:20|9632.5|9622.5|9630.9|9620.9|9632.8|9622.8|9630.9|9620.9|7
1636704990000|2021-11-12 08:16:30|9630.4|9620.4|9630.9|9620.9|9630.9|9620.9|9630.4|9620.4|2
1636705000000|2021-11-12 08:16:40|9631|9621|9629|9619|9631.3|9621.3|9629|9619|7
1636705010000|2021-11-12 08:16:50|9629.1|9619.1|9627.9|9617.9|9629.1|9619.1|9627.8|9617.8|6
1636705020000|2021-11-12 08:17:00|9628.3|9618.3|9631.5|9621.5|9631.5|9621.5|9628.3|9618.3|6
1636705030000|2021-11-12 08:17:10|9631.8|9621.8|9633.1|9623.1|9633.1|9623.1|9631.8|9621.8|4
1636705040000|2021-11-12 08:17:20|9633|9623|9630.1|9620.1|9633|9623|9630.1|9620.1|4
1636705050000|2021-11-12 08:17:30|9630.5|9620.5|9627|9617|9630.8|9620.8|9627|9617|5
1636705070000|2021-11-12 08:17:50|9627.1|9617.1|9626.5|9616.5|9627.1|9617.1|9626.5|9616.5|2
1636705080000|2021-11-12 08:18:00|9627|9617|9626.5|9616.5|9627.4|9617.4|9626.5|9616.5|4
1636705090000|2021-11-12 08:18:10|9626.3|9616.3|9622.5|9612.5|9626.3|9616.3|9622.5|9612.5|5
1636705100000|2021-11-12 08:18:20|9623|9613|9623|9613|9623|9613|9622.6|9612.6|3
1636705110000|2021-11-12 08:18:30|9622.9|9612.9|9623|9613|9623|9613|9622.9|9612.9|2
1636705120000|2021-11-12 08:18:40|9622.9|9612.9|9622.3|9612.3|9622.9|9612.9|9622.3|9612.3|3
1636705140000|2021-11-12 08:19:00|9622.4|9612.4|9622.6|9612.6|9622.6|9612.6|9622.4|9612.4|2
1636705150000|2021-11-12 08:19:10|9622.3|9612.3|9618.5|9608.5|9622.3|9612.3|9617.8|9607.8|5
1636705160000|2021-11-12 08:19:20|9618.8|9608.8|9619.4|9609.4|9619.4|9609.4|9618.8|9608.8|2
1636705170000|2021-11-12 08:19:30|9619.6|9609.6|9623.1|9613.1|9623.1|9613.1|9619.6|9609.6|6
1636705180000|2021-11-12 08:19:40|9622.9|9612.9|9622.4|9612.4|9622.9|9612.9|9622.4|9612.4|6
1636705190000|2021-11-12 08:19:50|9622.6|9612.6|9623.3|9613.3|9623.3|9613.3|9622.6|9612.6|3
1636705210000|2021-11-12 08:20:10|9623.5|9613.5|9623.8|9613.8|9623.8|9613.8|9623.5|9613.5|2
1636705230000|2021-11-12 08:20:30|9623.5|9613.5|9623.3|9613.3|9623.5|9613.5|9621.1|9611.1|7
1636705240000|2021-11-12 08:20:40|9623.5|9613.5|9621.1|9611.1|9623.5|9613.5|9621.1|9611.1|4
1636705250000|2021-11-12 08:20:50|9620.8|9610.8|9622.3|9612.3|9622.3|9612.3|9620.3|9610.3|7
1636705260000|2021-11-12 08:21:00|9622|9612|9621.1|9611.1|9622|9612|9621.1|9611.1|3
1636705270000|2021-11-12 08:21:10|9620.3|9610.3|9620.5|9610.5|9620.9|9610.9|9620.3|9610.3|5
1636705280000|2021-11-12 08:21:20|9620.9|9610.9|9621.6|9611.6|9622.4|9612.4|9620.9|9610.9|5
1636705290000|2021-11-12 08:21:30|9621.8|9611.8|9622.3|9612.3|9622.3|9612.3|9621.3|9611.3|6
1636705300000|2021-11-12 08:21:40|9622.1|9612.1|9622|9612|9622.1|9612.1|9620.8|9610.8|6
1636705310000|2021-11-12 08:21:50|9621.4|9611.4|9622.3|9612.3|9622.8|9612.8|9621.4|9611.4|5
1636705320000|2021-11-12 08:22:00|9622.5|9612.5|9627.5|9617.5|9627.5|9617.5|9622.5|9612.5|7
1636705330000|2021-11-12 08:22:10|9626.9|9616.9|9626.3|9616.3|9627.1|9617.1|9626.3|9616.3|4
1636705340000|2021-11-12 08:22:20|9625.8|9615.8|9626.1|9616.1|9626.1|9616.1|9625.8|9615.8|2
1636705350000|2021-11-12 08:22:30|9625.9|9615.9|9624.8|9614.8|9627.1|9617.1|9624.8|9614.8|6
1636705360000|2021-11-12 08:22:40|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|1
1636705370000|2021-11-12 08:22:50|9623.9|9613.9|9625.4|9615.4|9625.4|9615.4|9623.9|9613.9|2
1636705380000|2021-11-12 08:23:00|9625|9615|9624.3|9614.3|9625|9615|9624.3|9614.3|5
1636705390000|2021-11-12 08:23:10|9624.4|9614.4|9624.1|9614.1|9625.3|9615.3|9624.1|9614.1|4
1636705410000|2021-11-12 08:23:30|9624.3|9614.3|9627.8|9617.8|9627.8|9617.8|9624.3|9614.3|5
1636705420000|2021-11-12 08:23:40|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|1
1636705430000|2021-11-12 08:23:50|9627|9617|9624.8|9614.8|9627|9617|9624.8|9614.8|4
1636705440000|2021-11-12 08:24:00|9625.1|9615.1|9625.3|9615.3|9625.3|9615.3|9625.1|9615.1|2
1636705460000|2021-11-12 08:24:20|9625|9615|9624.5|9614.5|9625|9615|9624.5|9614.5|3
1636705470000|2021-11-12 08:24:30|9624.4|9614.4|9624.6|9614.6|9624.6|9614.6|9624.4|9614.4|2
1636705480000|2021-11-12 08:24:40|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|1
1636705490000|2021-11-12 08:24:50|9623.9|9613.9|9624|9614|9624|9614|9622.8|9612.8|4
1636705500000|2021-11-12 08:25:00|9623.8|9613.8|9622.9|9612.9|9624.5|9614.5|9622.4|9612.4|5
1636705510000|2021-11-12 08:25:10|9625.9|9615.9|9624.6|9614.6|9625.9|9615.9|9624.6|9614.6|3
1636705520000|2021-11-12 08:25:20|9624.4|9614.4|9622.4|9612.4|9624.4|9614.4|9622.4|9612.4|2
1636705530000|2021-11-12 08:25:30|9621.9|9611.9|9621.6|9611.6|9621.9|9611.9|9621.6|9611.6|2
1636705540000|2021-11-12 08:25:40|9621.8|9611.8|9621.5|9611.5|9621.9|9611.9|9621.5|9611.5|3
1636705560000|2021-11-12 08:26:00|9621.4|9611.4|9620.1|9610.1|9621.4|9611.4|9620.1|9610.1|5
1636705580000|2021-11-12 08:26:20|9619.9|9609.9|9619.5|9609.5|9619.9|9609.9|9619.5|9609.5|2
1636705590000|2021-11-12 08:26:30|9619.3|9609.3|9619.4|9609.4|9619.4|9609.4|9618.5|9608.5|4
1636705600000|2021-11-12 08:26:40|9618.8|9608.8|9619.6|9609.6|9619.6|9609.6|9618.8|9608.8|3
1636705610000|2021-11-12 08:26:50|9619.3|9609.3|9618.8|9608.8|9619.3|9609.3|9618.8|9608.8|2
1636705620000|2021-11-12 08:27:00|9619.3|9609.3|9619.1|9609.1|9619.3|9609.3|9618.8|9608.8|3
1636705630000|2021-11-12 08:27:10|9619.6|9609.6|9620.6|9610.6|9620.6|9610.6|9619.6|9609.6|2
1636705640000|2021-11-12 08:27:20|9620.1|9610.1|9621.8|9611.8|9621.8|9611.8|9620|9610|5
1636705650000|2021-11-12 08:27:30|9622|9612|9622.5|9612.5|9622.5|9612.5|9622|9612|3
1636705680000|2021-11-12 08:28:00|9622.8|9612.8|9622.6|9612.6|9622.8|9612.8|9622.6|9612.6|2
1636705690000|2021-11-12 08:28:10|9621.8|9611.8|9622.5|9612.5|9622.5|9612.5|9621.8|9611.8|4
1636705700000|2021-11-12 08:28:20|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1636705710000|2021-11-12 08:28:30|9622.6|9612.6|9622|9612|9622.6|9612.6|9622|9612|2
1636705730000|2021-11-12 08:28:50|9621.9|9611.9|9622.5|9612.5|9622.5|9612.5|9621.9|9611.9|3
1636705750000|2021-11-12 08:29:10|9622.9|9612.9|9623.3|9613.3|9623.3|9613.3|9622.9|9612.9|2
1636705760000|2021-11-12 08:29:20|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|1
1636705780000|2021-11-12 08:29:40|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1636705790000|2021-11-12 08:29:50|9622.9|9612.9|9620.5|9610.5|9622.9|9612.9|9620.3|9610.3|4
1636705800000|2021-11-12 08:30:00|9620.3|9610.3|9617.8|9607.8|9620.5|9610.5|9617.5|9607.5|7
1636705810000|2021-11-12 08:30:10|9617.6|9607.6|9616.4|9606.4|9617.6|9607.6|9616.4|9606.4|5
1636705820000|2021-11-12 08:30:20|9615.5|9605.5|9616.1|9606.1|9616.1|9606.1|9615.5|9605.5|2
1636705830000|2021-11-12 08:30:30|9616.4|9606.4|9618.5|9608.5|9618.5|9608.5|9616.4|9606.4|2
1636705840000|2021-11-12 08:30:40|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|1
1636705860000|2021-11-12 08:31:00|9619.3|9609.3|9619.4|9609.4|9619.4|9609.4|9619.3|9609.3|2
1636705880000|2021-11-12 08:31:20|9619.6|9609.6|9619.6|9609.6|9619.6|9609.6|9619.6|9609.6|1
1636705890000|2021-11-12 08:31:30|9619.4|9609.4|9619.6|9609.6|9619.6|9609.6|9619.4|9609.4|2
1636705900000|2021-11-12 08:31:40|9619.9|9609.9|9620.1|9610.1|9620.1|9610.1|9619.9|9609.9|2
1636705920000|2021-11-12 08:32:00|9619.9|9609.9|9617.9|9607.9|9619.9|9609.9|9617.9|9607.9|4
1636705930000|2021-11-12 08:32:10|9618.1|9608.1|9618.5|9608.5|9618.5|9608.5|9618.1|9608.1|2
1636705940000|2021-11-12 08:32:20|9618.3|9608.3|9617.9|9607.9|9618.3|9608.3|9617.9|9607.9|3
1636705950000|2021-11-12 08:32:30|9618.1|9608.1|9617.6|9607.6|9618.1|9608.1|9617.6|9607.6|3
1636705970000|2021-11-12 08:32:50|9617.4|9607.4|9615.6|9605.6|9617.4|9607.4|9615.6|9605.6|2
1636705980000|2021-11-12 08:33:00|9615.9|9605.9|9615.6|9605.6|9616.5|9606.5|9615.6|9605.6|4
1636705990000|2021-11-12 08:33:10|9615.9|9605.9|9616.8|9606.8|9616.8|9606.8|9615.9|9605.9|2
1636706000000|2021-11-12 08:33:20|9616.4|9606.4|9616.4|9606.4|9616.6|9606.6|9616.4|9606.4|6
1636706010000|2021-11-12 08:33:30|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|1
1636706020000|2021-11-12 08:33:40|9616.8|9606.8|9617.3|9607.3|9617.3|9607.3|9616.8|9606.8|2
1636706030000|2021-11-12 08:33:50|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|1
1636706040000|2021-11-12 08:34:00|9617.9|9607.9|9618.1|9608.1|9618.1|9608.1|9617.9|9607.9|2
1636706050000|2021-11-12 08:34:10|9617.9|9607.9|9618.4|9608.4|9618.4|9608.4|9617.6|9607.6|5
1636706080000|2021-11-12 08:34:40|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|1
1636706090000|2021-11-12 08:34:50|9618.9|9608.9|9618.9|9608.9|9618.9|9608.9|9618.9|9608.9|1
1636706100000|2021-11-12 08:35:00|9619.3|9609.3|9620.9|9610.9|9620.9|9610.9|9619.3|9609.3|2
1636706110000|2021-11-12 08:35:10|9621|9611|9620.1|9610.1|9621.3|9611.3|9620.1|9610.1|8
1636706140000|2021-11-12 08:35:40|9619.9|9609.9|9619.5|9609.5|9619.9|9609.9|9619.5|9609.5|2
1636706150000|2021-11-12 08:35:50|9618.4|9608.4|9615.9|9605.9|9618.4|9608.4|9615.9|9605.9|2
1636706160000|2021-11-12 08:36:00|9615.6|9605.6|9615.4|9605.4|9615.6|9605.6|9615.4|9605.4|3
1636706170000|2021-11-12 08:36:10|9615|9605|9615|9605|9615|9605|9615|9605|1
1636706180000|2021-11-12 08:36:20|9616.3|9606.3|9613.8|9603.8|9616.3|9606.3|9613.3|9603.3|6
1636706210000|2021-11-12 08:36:50|9614|9604|9613|9603|9614|9604|9612.5|9602.5|7
1636706220000|2021-11-12 08:37:00|9613.1|9603.1|9613|9603|9613.1|9603.1|9613|9603|2
1636706230000|2021-11-12 08:37:10|9612.8|9602.8|9611.6|9601.6|9612.8|9602.8|9611.6|9601.6|3
1636706240000|2021-11-12 08:37:20|9611.9|9601.9|9612.5|9602.5|9612.5|9602.5|9611.9|9601.9|2
1636706250000|2021-11-12 08:37:30|9613.5|9603.5|9612.8|9602.8|9613.5|9603.5|9612.6|9602.6|3
1636706260000|2021-11-12 08:37:40|9613|9603|9613.5|9603.5|9613.6|9603.6|9613|9603|3
1636706270000|2021-11-12 08:37:50|9613.6|9603.6|9614.3|9604.3|9614.3|9604.3|9613.6|9603.6|3
1636706280000|2021-11-12 08:38:00|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|1
1636706290000|2021-11-12 08:38:10|9615.4|9605.4|9616.8|9606.8|9616.8|9606.8|9615.4|9605.4|4
1636706310000|2021-11-12 08:38:30|9617.8|9607.8|9619|9609|9619|9609|9617.8|9607.8|2
1636706320000|2021-11-12 08:38:40|9619.4|9609.4|9620|9610|9620.4|9610.4|9619.4|9609.4|4
1636706330000|2021-11-12 08:38:50|9619.8|9609.8|9619.5|9609.5|9619.8|9609.8|9619.5|9609.5|3
1636706340000|2021-11-12 08:39:00|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|1
1636706360000|2021-11-12 08:39:20|9617|9607|9616.5|9606.5|9617|9607|9616.5|9606.5|2
1636706380000|2021-11-12 08:39:40|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|9615.4|9605.4|3
1636706400000|2021-11-12 08:40:00|9615.3|9605.3|9614.3|9604.3|9615.3|9605.3|9614.3|9604.3|4
1636706410000|2021-11-12 08:40:10|9614|9604|9614|9604|9614|9604|9614|9604|1
1636706420000|2021-11-12 08:40:20|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|1
1636706430000|2021-11-12 08:40:30|9614.5|9604.5|9614.3|9604.3|9614.5|9604.5|9614.3|9604.3|3
1636706440000|2021-11-12 08:40:40|9614|9604|9614.1|9604.1|9614.1|9604.1|9613.8|9603.8|3
1636706460000|2021-11-12 08:41:00|9614|9604|9614|9604|9614|9604|9614|9604|1
1636706470000|2021-11-12 08:41:10|9614.1|9604.1|9612.5|9602.5|9614.1|9604.1|9612.3|9602.3|3
1636706480000|2021-11-12 08:41:20|9612.4|9602.4|9612.9|9602.9|9612.9|9602.9|9612.4|9602.4|3
1636706500000|2021-11-12 08:41:40|9614.1|9604.1|9617.1|9607.1|9617.1|9607.1|9613.9|9603.9|11
1636706510000|2021-11-12 08:41:50|9617.3|9607.3|9618|9608|9618|9608|9617.3|9607.3|3
1636706530000|2021-11-12 08:42:10|9617.9|9607.9|9617.3|9607.3|9617.9|9607.9|9617.3|9607.3|2
1636706540000|2021-11-12 08:42:20|9617|9607|9617.5|9607.5|9617.5|9607.5|9614.8|9604.8|8
1636706550000|2021-11-12 08:42:30|9619|9609|9619.3|9609.3|9619.3|9609.3|9619|9609|2
1636706560000|2021-11-12 08:42:40|9620.4|9610.4|9620|9610|9620.4|9610.4|9620|9610|2
1636706570000|2021-11-12 08:42:50|9620.3|9610.3|9623.1|9613.1|9623.4|9613.4|9620.3|9610.3|5
1636706580000|2021-11-12 08:43:00|9623|9613|9620.5|9610.5|9623|9613|9620.5|9610.5|2
1636706590000|2021-11-12 08:43:10|9620.1|9610.1|9620|9610|9620.1|9610.1|9619.6|9609.6|4
1636706600000|2021-11-12 08:43:20|9619.5|9609.5|9620|9610|9620|9610|9619.5|9609.5|2
1636706630000|2021-11-12 08:43:50|9620.3|9610.3|9621.8|9611.8|9621.8|9611.8|9620.3|9610.3|2
1636706640000|2021-11-12 08:44:00|9621.6|9611.6|9621.3|9611.3|9621.6|9611.6|9621.3|9611.3|2
1636706660000|2021-11-12 08:44:20|9621|9611|9618|9608|9621|9611|9617.6|9607.6|6
1636706670000|2021-11-12 08:44:30|9618.1|9608.1|9618.3|9608.3|9618.3|9608.3|9618.1|9608.1|2
1636706700000|2021-11-12 08:45:00|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1636706720000|2021-11-12 08:45:20|9618.3|9608.3|9615.9|9605.9|9618.3|9608.3|9615.9|9605.9|3
1636706730000|2021-11-12 08:45:30|9616.5|9606.5|9616.9|9606.9|9617.5|9607.5|9616.5|9606.5|6
1636706740000|2021-11-12 08:45:40|9616.6|9606.6|9617.3|9607.3|9617.3|9607.3|9616.6|9606.6|4
1636706750000|2021-11-12 08:45:50|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|1
1636706760000|2021-11-12 08:46:00|9617.9|9607.9|9618.1|9608.1|9618.1|9608.1|9617.9|9607.9|2
1636706780000|2021-11-12 08:46:20|9617.9|9607.9|9618.3|9608.3|9618.3|9608.3|9617.9|9607.9|3
1636706800000|2021-11-12 08:46:40|9618.5|9608.5|9620.3|9610.3|9621.5|9611.5|9618.5|9608.5|4
1636706810000|2021-11-12 08:46:50|9620.5|9610.5|9620.9|9610.9|9621|9611|9620.5|9610.5|5
1636706820000|2021-11-12 08:47:00|9620.8|9610.8|9620.1|9610.1|9620.8|9610.8|9620.1|9610.1|3
1636706830000|2021-11-12 08:47:10|9620|9610|9619.9|9609.9|9620|9610|9619.9|9609.9|2
1636706850000|2021-11-12 08:47:30|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|1
1636706860000|2021-11-12 08:47:40|9620.1|9610.1|9619|9609|9620.1|9610.1|9619|9609|2
1636706870000|2021-11-12 08:47:50|9618.9|9608.9|9618.4|9608.4|9618.9|9608.9|9618.4|9608.4|2
1636706880000|2021-11-12 08:48:00|9618.1|9608.1|9620.3|9610.3|9620.8|9610.8|9618.1|9608.1|4
1636706890000|2021-11-12 08:48:10|9620.6|9610.6|9620.6|9610.6|9620.9|9610.9|9620.3|9610.3|5
1636706900000|2021-11-12 08:48:20|9620.8|9610.8|9622.4|9612.4|9622.5|9612.5|9620.8|9610.8|6
1636706910000|2021-11-12 08:48:30|9621.3|9611.3|9620.6|9610.6|9621.3|9611.3|9620.3|9610.3|7
1636706920000|2021-11-12 08:48:40|9620.1|9610.1|9620.8|9610.8|9620.8|9610.8|9619.9|9609.9|4
1636706930000|2021-11-12 08:48:50|9620.6|9610.6|9619.9|9609.9|9620.6|9610.6|9619.9|9609.9|3
1636706940000|2021-11-12 08:49:00|9619.6|9609.6|9619.6|9609.6|9619.6|9609.6|9619.6|9609.6|1
1636706950000|2021-11-12 08:49:10|9619.8|9609.8|9619|9609|9620.3|9610.3|9619|9609|4
1636706960000|2021-11-12 08:49:20|9619.3|9609.3|9620|9610|9620.1|9610.1|9619|9609|5
1636706970000|2021-11-12 08:49:30|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|1
1636706990000|2021-11-12 08:49:50|9619.4|9609.4|9618.9|9608.9|9619.4|9609.4|9618.6|9608.6|6
1636707000000|2021-11-12 08:50:00|9618.6|9608.6|9619.6|9609.6|9619.6|9609.6|9618.4|9608.4|6
1636707010000|2021-11-12 08:50:10|9619.5|9609.5|9618.4|9608.4|9619.5|9609.5|9618.4|9608.4|10
1636707020000|2021-11-12 08:50:20|9617.6|9607.6|9618.6|9608.6|9619.1|9609.1|9617.5|9607.5|5
1636707030000|2021-11-12 08:50:30|9618.9|9608.9|9619.3|9609.3|9619.5|9609.5|9618.9|9608.9|4
1636707040000|2021-11-12 08:50:40|9619.5|9609.5|9620.3|9610.3|9620.3|9610.3|9619.5|9609.5|2
1636707050000|2021-11-12 08:50:50|9620.5|9610.5|9621.5|9611.5|9622|9612|9620.5|9610.5|4
1636707060000|2021-11-12 08:51:00|9621.8|9611.8|9622.1|9612.1|9622.1|9612.1|9621.5|9611.5|3
1636707070000|2021-11-12 08:51:10|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1636707080000|2021-11-12 08:51:20|9622.1|9612.1|9622|9612|9622.1|9612.1|9622|9612|2
1636707090000|2021-11-12 08:51:30|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1636707100000|2021-11-12 08:51:40|9622|9612|9619.8|9609.8|9622|9612|9619.8|9609.8|3
1636707120000|2021-11-12 08:52:00|9619.4|9609.4|9619.6|9609.6|9619.6|9609.6|9619.4|9609.4|2
1636707130000|2021-11-12 08:52:10|9619.9|9609.9|9622.3|9612.3|9622.4|9612.4|9619.9|9609.9|5
1636707140000|2021-11-12 08:52:20|9623.4|9613.4|9622.9|9612.9|9623.4|9613.4|9622.3|9612.3|3
1636707150000|2021-11-12 08:52:30|9622.8|9612.8|9620.1|9610.1|9622.8|9612.8|9620.1|9610.1|4
1636707160000|2021-11-12 08:52:40|9620.4|9610.4|9620.4|9610.4|9620.4|9610.4|9620.4|9610.4|1
1636707170000|2021-11-12 08:52:50|9620.3|9610.3|9620.4|9610.4|9620.4|9610.4|9619.6|9609.6|6
1636707180000|2021-11-12 08:53:00|9620.5|9610.5|9620.9|9610.9|9621.5|9611.5|9620.5|9610.5|4
1636707190000|2021-11-12 08:53:10|9620.6|9610.6|9621.8|9611.8|9621.8|9611.8|9620.3|9610.3|6
1636707200000|2021-11-12 08:53:20|9622|9612|9626|9616|9626|9616|9622|9612|7
1636707210000|2021-11-12 08:53:30|9625.9|9615.9|9625|9615|9625.9|9615.9|9625|9615|5
1636707220000|2021-11-12 08:53:40|9625.4|9615.4|9626|9616|9626|9616|9625.4|9615.4|3
1636707230000|2021-11-12 08:53:50|9625.8|9615.8|9625.5|9615.5|9625.8|9615.8|9625.5|9615.5|2
1636707240000|2021-11-12 08:54:00|9625.6|9615.6|9625.9|9615.9|9626.3|9616.3|9625.6|9615.6|5
1636707250000|2021-11-12 08:54:10|9626.3|9616.3|9625.8|9615.8|9626.3|9616.3|9625.8|9615.8|3
1636707260000|2021-11-12 08:54:20|9625.3|9615.3|9624|9614|9625.3|9615.3|9624|9614|2
1636707270000|2021-11-12 08:54:30|9624.3|9614.3|9624.1|9614.1|9624.3|9614.3|9624.1|9614.1|2
1636707280000|2021-11-12 08:54:40|9624.4|9614.4|9623.5|9613.5|9624.4|9614.4|9623.5|9613.5|5
1636707290000|2021-11-12 08:54:50|9623.6|9613.6|9624.5|9614.5|9624.5|9614.5|9623.6|9613.6|7
1636707300000|2021-11-12 08:55:00|9624.4|9614.4|9623|9613|9624.4|9614.4|9623|9613|4
1636707330000|2021-11-12 08:55:30|9622.8|9612.8|9623.1|9613.1|9623.1|9613.1|9622.8|9612.8|2
1636707340000|2021-11-12 08:55:40|9622.8|9612.8|9624.6|9614.6|9625.5|9615.5|9622.8|9612.8|5
1636707350000|2021-11-12 08:55:50|9624.8|9614.8|9625.1|9615.1|9625.1|9615.1|9624.8|9614.8|2
1636707360000|2021-11-12 08:56:00|9624.8|9614.8|9624|9614|9625.1|9615.1|9624|9614|3
1636707370000|2021-11-12 08:56:10|9624.1|9614.1|9626.4|9616.4|9626.5|9616.5|9624.1|9614.1|7
1636707380000|2021-11-12 08:56:20|9625.9|9615.9|9624.8|9614.8|9625.9|9615.9|9624.4|9614.4|7
1636707390000|2021-11-12 08:56:30|9624.4|9614.4|9623.6|9613.6|9624.4|9614.4|9623.6|9613.6|4
1636707400000|2021-11-12 08:56:40|9623.4|9613.4|9623.8|9613.8|9624|9614|9623.4|9613.4|7
1636707410000|2021-11-12 08:56:50|9624.5|9614.5|9623.9|9613.9|9624.8|9614.8|9623.5|9613.5|10
1636707420000|2021-11-12 08:57:00|9624.1|9614.1|9624.4|9614.4|9624.4|9614.4|9623.9|9613.9|4
1636707440000|2021-11-12 08:57:20|9624.3|9614.3|9624.1|9614.1|9624.3|9614.3|9624.1|9614.1|2
1636707450000|2021-11-12 08:57:30|9624.3|9614.3|9624.1|9614.1|9624.3|9614.3|9623.9|9613.9|4
1636707460000|2021-11-12 08:57:40|9624.3|9614.3|9626|9616|9626|9616|9623.9|9613.9|6
1636707470000|2021-11-12 08:57:50|9626.3|9616.3|9627.6|9617.6|9628.4|9618.4|9626.3|9616.3|6
1636707480000|2021-11-12 08:58:00|9627.9|9617.9|9626.8|9616.8|9627.9|9617.9|9625.9|9615.9|7
1636707490000|2021-11-12 08:58:10|9627|9617|9627.8|9617.8|9627.8|9617.8|9627|9617|3
1636707510000|2021-11-12 08:58:30|9627.5|9617.5|9627.4|9617.4|9628|9618|9627.4|9617.4|4
1636707520000|2021-11-12 08:58:40|9627.6|9617.6|9627.4|9617.4|9627.6|9617.6|9627.4|9617.4|2
1636707530000|2021-11-12 08:58:50|9627.6|9617.6|9628.8|9618.8|9628.8|9618.8|9627.6|9617.6|5
1636707540000|2021-11-12 08:59:00|9628.6|9618.6|9625.9|9615.9|9628.6|9618.6|9625.9|9615.9|4
1636707550000|2021-11-12 08:59:10|9625.6|9615.6|9624.5|9614.5|9625.9|9615.9|9624.3|9614.3|8
1636707560000|2021-11-12 08:59:20|9624.3|9614.3|9623.5|9613.5|9624.3|9614.3|9623.5|9613.5|4
1636707570000|2021-11-12 08:59:30|9623.3|9613.3|9623.8|9613.8|9623.8|9613.8|9623.3|9613.3|2
1636707580000|2021-11-12 08:59:40|9624.1|9614.1|9624.4|9614.4|9624.4|9614.4|9624.1|9614.1|2
1636707590000|2021-11-12 08:59:50|9624.5|9614.5|9625|9615|9625.9|9615.9|9624.5|9614.5|7
1636707600000|2021-11-12 09:00:00|9624.4|9614.4|9623.9|9613.9|9625.1|9615.1|9623.9|9613.9|9
1636707620000|2021-11-12 09:00:20|9625.1|9615.1|9623.1|9613.1|9625.1|9615.1|9622.6|9612.6|6
1636707630000|2021-11-12 09:00:30|9622.4|9612.4|9619.3|9609.3|9622.4|9612.4|9619.3|9609.3|6
1636707640000|2021-11-12 09:00:40|9618.9|9608.9|9620.4|9610.4|9620.4|9610.4|9618.5|9608.5|7
1636707650000|2021-11-12 09:00:50|9620.5|9610.5|9622|9612|9622|9612|9620.5|9610.5|3
1636707660000|2021-11-12 09:01:00|9622.6|9612.6|9621.3|9611.3|9622.6|9612.6|9621.3|9611.3|2
1636707670000|2021-11-12 09:01:10|9621|9611|9621.5|9611.5|9621.5|9611.5|9621|9611|2
1636707680000|2021-11-12 09:01:20|9621|9611|9622.3|9612.3|9622.3|9612.3|9619.5|9609.5|8
1636707690000|2021-11-12 09:01:30|9622.8|9612.8|9621.4|9611.4|9622.8|9612.8|9620.6|9610.6|6
1636707700000|2021-11-12 09:01:40|9621.3|9611.3|9620.4|9610.4|9621.4|9611.4|9619.9|9609.9|4
1636707710000|2021-11-12 09:01:50|9620.1|9610.1|9619.4|9609.4|9620.1|9610.1|9619.4|9609.4|3
1636707720000|2021-11-12 09:02:00|9619.1|9609.1|9619|9609|9619.9|9609.9|9618.6|9608.6|5
1636707730000|2021-11-12 09:02:10|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1636707740000|2021-11-12 09:02:20|9619.3|9609.3|9619.1|9609.1|9619.3|9609.3|9619.1|9609.1|2
1636707750000|2021-11-12 09:02:30|9618.6|9608.6|9616.3|9606.3|9618.6|9608.6|9616.3|9606.3|3
1636707770000|2021-11-12 09:02:50|9617.3|9607.3|9617|9607|9617.3|9607.3|9617|9607|2
1636707780000|2021-11-12 09:03:00|9617.5|9607.5|9615.9|9605.9|9617.5|9607.5|9615.9|9605.9|9
1636707810000|2021-11-12 09:03:30|9615.6|9605.6|9616.5|9606.5|9617.9|9607.9|9615.6|9605.6|10
1636707820000|2021-11-12 09:03:40|9616.3|9606.3|9615.8|9605.8|9616.4|9606.4|9615.8|9605.8|5
1636707840000|2021-11-12 09:04:00|9616|9606|9616.8|9606.8|9616.8|9606.8|9616|9606|2
1636707850000|2021-11-12 09:04:10|9617.3|9607.3|9616.1|9606.1|9617.5|9607.5|9616.1|9606.1|6
1636707860000|2021-11-12 09:04:20|9615.5|9605.5|9616.8|9606.8|9616.8|9606.8|9615.5|9605.5|2
1636707870000|2021-11-12 09:04:30|9617|9607|9616.8|9606.8|9617|9607|9616.5|9606.5|4
1636707880000|2021-11-12 09:04:40|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|1
1636707890000|2021-11-12 09:04:50|9616.4|9606.4|9614.5|9604.5|9616.4|9606.4|9614.5|9604.5|6
1636707900000|2021-11-12 09:05:00|9614.9|9604.9|9615|9605|9615.5|9605.5|9614.6|9604.6|7
1636707910000|2021-11-12 09:05:10|9614.9|9604.9|9613.5|9603.5|9614.9|9604.9|9613.5|9603.5|3
1636707920000|2021-11-12 09:05:20|9614.3|9604.3|9607.4|9597.4|9614.3|9604.3|9607.4|9597.4|5
1636707930000|2021-11-12 09:05:30|9606.9|9596.9|9606.1|9596.1|9606.9|9596.9|9603.4|9593.4|8
1636707940000|2021-11-12 09:05:40|9606|9596|9604.4|9594.4|9606|9596|9604|9594|12
1636707950000|2021-11-12 09:05:50|9603|9593|9599.4|9589.4|9603|9593|9599|9589|9
1636707960000|2021-11-12 09:06:00|9599|9589|9596.4|9586.4|9599|9589|9596.4|9586.4|4
1636707970000|2021-11-12 09:06:10|9596.6|9586.6|9594.5|9584.5|9598.5|9588.5|9594.5|9584.5|19
1636707980000|2021-11-12 09:06:20|9594.4|9584.4|9595.4|9585.4|9596.1|9586.1|9594.4|9584.4|9
1636707990000|2021-11-12 09:06:30|9595.1|9585.1|9593.8|9583.8|9595.1|9585.1|9591.3|9581.3|11
1636708000000|2021-11-12 09:06:40|9593.1|9583.1|9593.1|9583.1|9593.8|9583.8|9592.3|9582.3|8
1636708010000|2021-11-12 09:06:50|9593.8|9583.8|9596.5|9586.5|9596.5|9586.5|9593.8|9583.8|6
1636708020000|2021-11-12 09:07:00|9596|9586|9599.9|9589.9|9599.9|9589.9|9596|9586|12
1636708030000|2021-11-12 09:07:10|9600|9590|9601.3|9591.3|9601.3|9591.3|9599|9589|12
1636708040000|2021-11-12 09:07:20|9601|9591|9599.8|9589.8|9601|9591|9599.8|9589.8|4
1636708050000|2021-11-12 09:07:30|9600|9590|9600|9590|9600|9590|9600|9590|1
1636708060000|2021-11-12 09:07:40|9600.1|9590.1|9598.1|9588.1|9600.1|9590.1|9596.9|9586.9|10
1636708070000|2021-11-12 09:07:50|9598.3|9588.3|9597.3|9587.3|9598.3|9588.3|9596.4|9586.4|8
1636708080000|2021-11-12 09:08:00|9597.1|9587.1|9596.1|9586.1|9597.1|9587.1|9596.1|9586.1|4
1636708090000|2021-11-12 09:08:10|9596.5|9586.5|9597.6|9587.6|9597.6|9587.6|9594.6|9584.6|6
1636708100000|2021-11-12 09:08:20|9598.1|9588.1|9598.4|9588.4|9598.4|9588.4|9597.3|9587.3|6
1636708110000|2021-11-12 09:08:30|9597.9|9587.9|9595.9|9585.9|9597.9|9587.9|9595.9|9585.9|3
1636708120000|2021-11-12 09:08:40|9596.1|9586.1|9595.3|9585.3|9596.3|9586.3|9595.3|9585.3|6
1636708130000|2021-11-12 09:08:50|9595.5|9585.5|9595.3|9585.3|9596.1|9586.1|9595.3|9585.3|6
1636708140000|2021-11-12 09:09:00|9594.6|9584.6|9598.3|9588.3|9598.3|9588.3|9594.3|9584.3|9
1636708150000|2021-11-12 09:09:10|9598|9588|9596.3|9586.3|9598|9588|9596.3|9586.3|5
1636708160000|2021-11-12 09:09:20|9596.4|9586.4|9596.6|9586.6|9596.6|9586.6|9596.4|9586.4|2
1636708170000|2021-11-12 09:09:30|9596.9|9586.9|9598.6|9588.6|9598.6|9588.6|9596.9|9586.9|2
1636708180000|2021-11-12 09:09:40|9598.8|9588.8|9599.1|9589.1|9600.5|9590.5|9598.8|9588.8|6
1636708190000|2021-11-12 09:09:50|9599.4|9589.4|9598.9|9588.9|9600|9590|9598.9|9588.9|3
1636708200000|2021-11-12 09:10:00|9600.3|9590.3|9598.8|9588.8|9600.5|9590.5|9598.8|9588.8|6
1636708210000|2021-11-12 09:10:10|9598.5|9588.5|9599|9589|9599.3|9589.3|9598.5|9588.5|4
1636708220000|2021-11-12 09:10:20|9599.4|9589.4|9600.4|9590.4|9600.5|9590.5|9599.4|9589.4|4
1636708230000|2021-11-12 09:10:30|9600.3|9590.3|9599.4|9589.4|9600.3|9590.3|9599.4|9589.4|4
1636708240000|2021-11-12 09:10:40|9599.5|9589.5|9600.3|9590.3|9600.3|9590.3|9599.5|9589.5|2
1636708250000|2021-11-12 09:10:50|9600|9590|9599.4|9589.4|9600|9590|9599.4|9589.4|4
1636708260000|2021-11-12 09:11:00|9599.5|9589.5|9599.4|9589.4|9600.3|9590.3|9599.4|9589.4|5
1636708270000|2021-11-12 09:11:10|9599.1|9589.1|9599.1|9589.1|9599.9|9589.9|9599.1|9589.1|3
1636708280000|2021-11-12 09:11:20|9598.9|9588.9|9598.6|9588.6|9598.9|9588.9|9598.1|9588.1|4
1636708290000|2021-11-12 09:11:30|9598.9|9588.9|9598.4|9588.4|9598.9|9588.9|9598.4|9588.4|3
1636708300000|2021-11-12 09:11:40|9598.9|9588.9|9598.5|9588.5|9599.3|9589.3|9598.5|9588.5|5
1636708310000|2021-11-12 09:11:50|9598.8|9588.8|9599.4|9589.4|9600|9590|9598.5|9588.5|12
1636708320000|2021-11-12 09:12:00|9599|9589|9598|9588|9599.3|9589.3|9598|9588|7
1636708340000|2021-11-12 09:12:20|9598.6|9588.6|9599.9|9589.9|9599.9|9589.9|9598.6|9588.6|2
1636708350000|2021-11-12 09:12:30|9599.4|9589.4|9599.6|9589.6|9599.6|9589.6|9598.5|9588.5|6
1636708360000|2021-11-12 09:12:40|9599.3|9589.3|9598.6|9588.6|9599.3|9589.3|9598.6|9588.6|4
1636708370000|2021-11-12 09:12:50|9598.3|9588.3|9597.8|9587.8|9598.3|9588.3|9597.8|9587.8|2
1636708380000|2021-11-12 09:13:00|9598.6|9588.6|9598.8|9588.8|9598.8|9588.8|9598.6|9588.6|2
1636708390000|2021-11-12 09:13:10|9599|9589|9599.8|9589.8|9600.8|9590.8|9599|9589|5
1636708400000|2021-11-12 09:13:20|9599.9|9589.9|9601|9591|9601|9591|9599.9|9589.9|2
1636708410000|2021-11-12 09:13:30|9601.4|9591.4|9602.1|9592.1|9602.8|9592.8|9601.4|9591.4|6
1636708420000|2021-11-12 09:13:40|9602.4|9592.4|9603.3|9593.3|9604.8|9594.8|9602.4|9592.4|4
1636708430000|2021-11-12 09:13:50|9602.9|9592.9|9601.9|9591.9|9602.9|9592.9|9601.9|9591.9|2
1636708440000|2021-11-12 09:14:00|9601.1|9591.1|9600.4|9590.4|9601.1|9591.1|9599.4|9589.4|14
1636708450000|2021-11-12 09:14:10|9600.8|9590.8|9601.5|9591.5|9601.9|9591.9|9600|9590|9
1636708460000|2021-11-12 09:14:20|9601.3|9591.3|9599.9|9589.9|9601.3|9591.3|9599.9|9589.9|4
1636708470000|2021-11-12 09:14:30|9601|9591|9600.5|9590.5|9601.1|9591.1|9600.4|9590.4|5
1636708480000|2021-11-12 09:14:40|9600|9590|9599.6|9589.6|9600|9590|9599.6|9589.6|3
1636708490000|2021-11-12 09:14:50|9599.4|9589.4|9599.6|9589.6|9599.6|9589.6|9599.4|9589.4|3
1636708500000|2021-11-12 09:15:00|9599.8|9589.8|9599.5|9589.5|9600|9590|9599.5|9589.5|4
1636708510000|2021-11-12 09:15:10|9599.6|9589.6|9600.3|9590.3|9600.5|9590.5|9599.6|9589.6|4
1636708520000|2021-11-12 09:15:20|9600.4|9590.4|9599.8|9589.8|9600.6|9590.6|9599.8|9589.8|7
1636708540000|2021-11-12 09:15:40|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|1
1636708550000|2021-11-12 09:15:50|9599.8|9589.8|9599.6|9589.6|9599.8|9589.8|9599.5|9589.5|3
1636708560000|2021-11-12 09:16:00|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|1
1636708580000|2021-11-12 09:16:20|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|1
1636708590000|2021-11-12 09:16:30|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|1
1636708600000|2021-11-12 09:16:40|9599.4|9589.4|9599.9|9589.9|9599.9|9589.9|9599.4|9589.4|2
1636708610000|2021-11-12 09:16:50|9599.6|9589.6|9593.5|9583.5|9599.6|9589.6|9593.5|9583.5|11
1636708620000|2021-11-12 09:17:00|9593.9|9583.9|9597.6|9587.6|9597.9|9587.9|9593.9|9583.9|8
1636708630000|2021-11-12 09:17:10|9597.9|9587.9|9596.8|9586.8|9597.9|9587.9|9595|9585|7
1636708640000|2021-11-12 09:17:20|9596.6|9586.6|9593.5|9583.5|9596.6|9586.6|9593.5|9583.5|5
1636708650000|2021-11-12 09:17:30|9593.4|9583.4|9592.5|9582.5|9593.4|9583.4|9592.3|9582.3|4
1636708660000|2021-11-12 09:17:40|9592.9|9582.9|9593.4|9583.4|9593.5|9583.5|9592.9|9582.9|3
1636708670000|2021-11-12 09:17:50|9593.1|9583.1|9592.6|9582.6|9593.1|9583.1|9592.3|9582.3|4
1636708680000|2021-11-12 09:18:00|9592.1|9582.1|9592.6|9582.6|9592.9|9582.9|9592.1|9582.1|4
1636708690000|2021-11-12 09:18:10|9592|9582|9592.5|9582.5|9592.5|9582.5|9591.5|9581.5|5
1636708700000|2021-11-12 09:18:20|9592.3|9582.3|9595.3|9585.3|9595.3|9585.3|9591.8|9581.8|9
1636708720000|2021-11-12 09:18:40|9595.1|9585.1|9595.8|9585.8|9596.5|9586.5|9595|9585|5
1636708730000|2021-11-12 09:18:50|9595.6|9585.6|9595.4|9585.4|9596.1|9586.1|9595.4|9585.4|5
1636708740000|2021-11-12 09:19:00|9595.3|9585.3|9594.5|9584.5|9595.3|9585.3|9594.5|9584.5|2
1636708750000|2021-11-12 09:19:10|9594.9|9584.9|9594.3|9584.3|9595|9585|9594.3|9584.3|4
1636708760000|2021-11-12 09:19:20|9595.5|9585.5|9596.9|9586.9|9596.9|9586.9|9595.5|9585.5|3
1636708770000|2021-11-12 09:19:30|9597.3|9587.3|9597.6|9587.6|9597.6|9587.6|9597.3|9587.3|2
1636708780000|2021-11-12 09:19:40|9597.9|9587.9|9598.8|9588.8|9598.8|9588.8|9597.9|9587.9|4
1636708790000|2021-11-12 09:19:50|9598.9|9588.9|9600.6|9590.6|9600.6|9590.6|9598.9|9588.9|3
1636708800000|2021-11-12 09:20:00|9600|9590|9598.8|9588.8|9600|9590|9597.8|9587.8|8
1636708810000|2021-11-12 09:20:10|9599.8|9589.8|9597.5|9587.5|9599.8|9589.8|9597.5|9587.5|6
1636708820000|2021-11-12 09:20:20|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1636708830000|2021-11-12 09:20:30|9597.1|9587.1|9596.3|9586.3|9597.1|9587.1|9596.3|9586.3|2
1636708840000|2021-11-12 09:20:40|9595.9|9585.9|9595.5|9585.5|9595.9|9585.9|9595.5|9585.5|2
1636708870000|2021-11-12 09:21:10|9595.8|9585.8|9596|9586|9596|9586|9594.3|9584.3|10
1636708880000|2021-11-12 09:21:20|9596.1|9586.1|9595.4|9585.4|9596.8|9586.8|9595.4|9585.4|6
1636708890000|2021-11-12 09:21:30|9594.8|9584.8|9594|9584|9594.8|9584.8|9594|9584|4
1636708900000|2021-11-12 09:21:40|9594.5|9584.5|9595.1|9585.1|9595.1|9585.1|9594.5|9584.5|3
1636708920000|2021-11-12 09:22:00|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1636708930000|2021-11-12 09:22:10|9595.1|9585.1|9595.3|9585.3|9595.3|9585.3|9594.5|9584.5|5
1636708940000|2021-11-12 09:22:20|9595|9585|9594.5|9584.5|9595|9585|9594|9584|4
1636708980000|2021-11-12 09:23:00|9594.3|9584.3|9594.1|9584.1|9594.3|9584.3|9593.9|9583.9|4
1636708990000|2021-11-12 09:23:10|9593.9|9583.9|9592|9582|9593.9|9583.9|9591.8|9581.8|5
1636709000000|2021-11-12 09:23:20|9592.5|9582.5|9594|9584|9594|9584|9592.5|9582.5|3
1636709020000|2021-11-12 09:23:40|9593.6|9583.6|9593.5|9583.5|9593.6|9583.6|9593.5|9583.5|2
1636709040000|2021-11-12 09:24:00|9593.4|9583.4|9592.9|9582.9|9593.4|9583.4|9591.6|9581.6|7
1636709050000|2021-11-12 09:24:10|9592.6|9582.6|9592.3|9582.3|9593.6|9583.6|9591.8|9581.8|10
1636709060000|2021-11-12 09:24:20|9592|9582|9592.5|9582.5|9592.5|9582.5|9591.5|9581.5|5
1636709070000|2021-11-12 09:24:30|9592.8|9582.8|9592.3|9582.3|9593.4|9583.4|9592.3|9582.3|11
1636709080000|2021-11-12 09:24:40|9592|9582|9592.8|9582.8|9592.8|9582.8|9591.5|9581.5|7
1636709090000|2021-11-12 09:24:50|9593.3|9583.3|9596.9|9586.9|9597.5|9587.5|9593.3|9583.3|5
1636709100000|2021-11-12 09:25:00|9597.4|9587.4|9598.1|9588.1|9598.1|9588.1|9597.4|9587.4|4
1636709110000|2021-11-12 09:25:10|9598.3|9588.3|9601.8|9591.8|9601.8|9591.8|9598.3|9588.3|7
1636709120000|2021-11-12 09:25:20|9601.9|9591.9|9605.4|9595.4|9605.6|9595.6|9600.4|9590.4|8
1636709130000|2021-11-12 09:25:30|9605.1|9595.1|9606.3|9596.3|9606.6|9596.6|9604.8|9594.8|5
1636709140000|2021-11-12 09:25:40|9606.1|9596.1|9608.4|9598.4|9608.5|9598.5|9605.4|9595.4|8
1636709150000|2021-11-12 09:25:50|9607.3|9597.3|9608.8|9598.8|9608.8|9598.8|9606.6|9596.6|8
1636709160000|2021-11-12 09:26:00|9608.6|9598.6|9608.9|9598.9|9608.9|9598.9|9608.6|9598.6|4
1636709170000|2021-11-12 09:26:10|9608.8|9598.8|9608.5|9598.5|9608.8|9598.8|9608.4|9598.4|3
1636709180000|2021-11-12 09:26:20|9608.4|9598.4|9608.8|9598.8|9608.8|9598.8|9608.4|9598.4|2
1636709190000|2021-11-12 09:26:30|9607.4|9597.4|9609|9599|9609|9599|9607.3|9597.3|9
1636709200000|2021-11-12 09:26:40|9608.8|9598.8|9611.3|9601.3|9611.3|9601.3|9608.4|9598.4|9
1636709210000|2021-11-12 09:26:50|9611.5|9601.5|9608.9|9598.9|9611.5|9601.5|9608.9|9598.9|5
1636709220000|2021-11-12 09:27:00|9609|9599|9610.6|9600.6|9611.5|9601.5|9609|9599|5
1636709230000|2021-11-12 09:27:10|9610.9|9600.9|9610|9600|9610.9|9600.9|9608.3|9598.3|14
1636709240000|2021-11-12 09:27:20|9610.3|9600.3|9608.8|9598.8|9610.3|9600.3|9608.8|9598.8|6
1636709250000|2021-11-12 09:27:30|9610.3|9600.3|9610.6|9600.6|9612.9|9602.9|9607.8|9597.8|15
1636709260000|2021-11-12 09:27:40|9610|9600|9608.8|9598.8|9610|9600|9608.8|9598.8|3
1636709270000|2021-11-12 09:27:50|9608.5|9598.5|9608.6|9598.6|9608.6|9598.6|9608.5|9598.5|2
1636709280000|2021-11-12 09:28:00|9608.4|9598.4|9608.5|9598.5|9608.8|9598.8|9607.4|9597.4|7
1636709290000|2021-11-12 09:28:10|9608.3|9598.3|9608|9598|9608.3|9598.3|9608|9598|2
1636709300000|2021-11-12 09:28:20|9608.1|9598.1|9610.8|9600.8|9612.1|9602.1|9608.1|9598.1|8
1636709310000|2021-11-12 09:28:30|9610.6|9600.6|9607.4|9597.4|9610.6|9600.6|9607.4|9597.4|2
1636709320000|2021-11-12 09:28:40|9607.6|9597.6|9608.3|9598.3|9608.6|9598.6|9607.6|9597.6|7
1636709330000|2021-11-12 09:28:50|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|1
1636709340000|2021-11-12 09:29:00|9607.8|9597.8|9604.9|9594.9|9607.8|9597.8|9604.5|9594.5|6
1636709350000|2021-11-12 09:29:10|9605.1|9595.1|9605|9595|9607.6|9597.6|9605|9595|7
1636709360000|2021-11-12 09:29:20|9604.9|9594.9|9604.9|9594.9|9604.9|9594.9|9604.9|9594.9|1
1636709370000|2021-11-12 09:29:30|9604.6|9594.6|9603.6|9593.6|9604.6|9594.6|9603.6|9593.6|5
1636709380000|2021-11-12 09:29:40|9603.5|9593.5|9602.9|9592.9|9603.5|9593.5|9601.4|9591.4|5
1636709390000|2021-11-12 09:29:50|9602.6|9592.6|9602|9592|9602.6|9592.6|9602|9592|3
1636709400000|2021-11-12 09:30:00|9601.4|9591.4|9602|9592|9602|9592|9599.3|9589.3|10
1636709410000|2021-11-12 09:30:10|9601.9|9591.9|9599.5|9589.5|9601.9|9591.9|9599.4|9589.4|10
1636709420000|2021-11-12 09:30:20|9599.6|9589.6|9601|9591|9601|9591|9599.6|9589.6|4
1636709430000|2021-11-12 09:30:30|9601.3|9591.3|9604|9594|9604.3|9594.3|9601.3|9591.3|10
1636709440000|2021-11-12 09:30:40|9604.3|9594.3|9605.1|9595.1|9605.3|9595.3|9603.4|9593.4|11
1636709450000|2021-11-12 09:30:50|9605.3|9595.3|9605|9595|9606.5|9596.5|9604.8|9594.8|5
1636709460000|2021-11-12 09:31:00|9604.6|9594.6|9603|9593|9604.6|9594.6|9602.9|9592.9|7
1636709470000|2021-11-12 09:31:10|9603.3|9593.3|9604.4|9594.4|9604.4|9594.4|9602.8|9592.8|10
1636709480000|2021-11-12 09:31:20|9604.8|9594.8|9605|9595|9605|9595|9604.8|9594.8|2
1636709490000|2021-11-12 09:31:30|9605.5|9595.5|9606.1|9596.1|9606.1|9596.1|9605.5|9595.5|3
1636709500000|2021-11-12 09:31:40|9605.9|9595.9|9603.8|9593.8|9605.9|9595.9|9602.6|9592.6|14
1636709510000|2021-11-12 09:31:50|9604.8|9594.8|9604.5|9594.5|9604.8|9594.8|9603.8|9593.8|6
1636709520000|2021-11-12 09:32:00|9604.4|9594.4|9604.3|9594.3|9604.4|9594.4|9602.4|9592.4|7
1636709530000|2021-11-12 09:32:10|9605|9595|9604.8|9594.8|9605.1|9595.1|9604.8|9594.8|3
1636709540000|2021-11-12 09:32:20|9604.5|9594.5|9604|9594|9604.5|9594.5|9603.5|9593.5|4
1636709550000|2021-11-12 09:32:30|9604.1|9594.1|9601.8|9591.8|9604.4|9594.4|9601.8|9591.8|5
1636709560000|2021-11-12 09:32:40|9602|9592|9601.1|9591.1|9602.4|9592.4|9601.1|9591.1|8
1636709570000|2021-11-12 09:32:50|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|1
1636709580000|2021-11-12 09:33:00|9600.5|9590.5|9602.1|9592.1|9602.8|9592.8|9599.8|9589.8|8
1636709590000|2021-11-12 09:33:10|9602|9592|9601.5|9591.5|9602|9592|9600|9590|7
1636709600000|2021-11-12 09:33:20|9601.8|9591.8|9601.4|9591.4|9601.8|9591.8|9601.4|9591.4|2
1636709610000|2021-11-12 09:33:30|9601.3|9591.3|9601|9591|9601.3|9591.3|9600.5|9590.5|5
1636709620000|2021-11-12 09:33:40|9601.3|9591.3|9602.4|9592.4|9602.4|9592.4|9601.3|9591.3|6
1636709630000|2021-11-12 09:33:50|9602.3|9592.3|9600.8|9590.8|9602.3|9592.3|9600.4|9590.4|8
1636709640000|2021-11-12 09:34:00|9600.5|9590.5|9598.6|9588.6|9600.5|9590.5|9598.4|9588.4|8
1636709650000|2021-11-12 09:34:10|9598.8|9588.8|9599.3|9589.3|9599.3|9589.3|9598.4|9588.4|4
1636709660000|2021-11-12 09:34:20|9599.5|9589.5|9600.4|9590.4|9600.4|9590.4|9599|9589|8
1636709670000|2021-11-12 09:34:30|9600.1|9590.1|9600|9590|9600.1|9590.1|9599.6|9589.6|4
1636709680000|2021-11-12 09:34:40|9600.3|9590.3|9602.4|9592.4|9602.4|9592.4|9600.3|9590.3|4
1636709690000|2021-11-12 09:34:50|9602|9592|9603.3|9593.3|9603.3|9593.3|9602|9592|3
1636709700000|2021-11-12 09:35:00|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1636709710000|2021-11-12 09:35:10|9603.6|9593.6|9604.3|9594.3|9605.3|9595.3|9603.6|9593.6|11
1636709720000|2021-11-12 09:35:20|9604.6|9594.6|9603.8|9593.8|9604.8|9594.8|9603.3|9593.3|6
1636709730000|2021-11-12 09:35:30|9604.3|9594.3|9603.4|9593.4|9604.3|9594.3|9603.4|9593.4|3
1636709740000|2021-11-12 09:35:40|9603.1|9593.1|9604|9594|9604|9594|9602.1|9592.1|8
1636709750000|2021-11-12 09:35:50|9604.3|9594.3|9603.1|9593.1|9604.5|9594.5|9603.1|9593.1|8
1636709760000|2021-11-12 09:36:00|9601.9|9591.9|9602.3|9592.3|9602.8|9592.8|9600.8|9590.8|7
1636709770000|2021-11-12 09:36:10|9602.6|9592.6|9604|9594|9604|9594|9602.4|9592.4|5
1636709780000|2021-11-12 09:36:20|9604.6|9594.6|9606.5|9596.5|9606.5|9596.5|9604.4|9594.4|7
1636709790000|2021-11-12 09:36:30|9606.4|9596.4|9605.3|9595.3|9606.4|9596.4|9605.3|9595.3|2
1636709800000|2021-11-12 09:36:40|9605.5|9595.5|9605.3|9595.3|9605.5|9595.5|9604.1|9594.1|6
1636709810000|2021-11-12 09:36:50|9605.5|9595.5|9605.8|9595.8|9606.1|9596.1|9605.5|9595.5|4
1636709820000|2021-11-12 09:37:00|9604.9|9594.9|9605.1|9595.1|9605.9|9595.9|9604.5|9594.5|6
1636709830000|2021-11-12 09:37:10|9605.5|9595.5|9607.1|9597.1|9607.3|9597.3|9605.5|9595.5|9
1636709840000|2021-11-12 09:37:20|9607|9597|9605.1|9595.1|9607|9597|9605.1|9595.1|4
1636709850000|2021-11-12 09:37:30|9605.5|9595.5|9605.5|9595.5|9605.8|9595.8|9604.1|9594.1|15
1636709860000|2021-11-12 09:37:40|9605.1|9595.1|9605.5|9595.5|9605.5|9595.5|9604.9|9594.9|4
1636709870000|2021-11-12 09:37:50|9605.3|9595.3|9605.1|9595.1|9606.6|9596.6|9605|9595|7
1636709880000|2021-11-12 09:38:00|9605.6|9595.6|9605.3|9595.3|9606|9596|9604.9|9594.9|5
1636709890000|2021-11-12 09:38:10|9604.9|9594.9|9603.9|9593.9|9604.9|9594.9|9603.1|9593.1|7
1636709900000|2021-11-12 09:38:20|9603.8|9593.8|9601.9|9591.9|9603.8|9593.8|9601.8|9591.8|5
1636709920000|2021-11-12 09:38:40|9601.8|9591.8|9604.8|9594.8|9604.8|9594.8|9600.5|9590.5|11
1636709930000|2021-11-12 09:38:50|9605|9595|9604.3|9594.3|9605|9595|9604|9594|3
1636709940000|2021-11-12 09:39:00|9604|9594|9602.6|9592.6|9604|9594|9602.6|9592.6|4
1636709950000|2021-11-12 09:39:10|9602.9|9592.9|9602.1|9592.1|9603|9593|9602.1|9592.1|4
1636709970000|2021-11-12 09:39:30|9602.3|9592.3|9603|9593|9603|9593|9602.3|9592.3|4
1636709980000|2021-11-12 09:39:40|9602.9|9592.9|9602.4|9592.4|9602.9|9592.9|9602|9592|6
1636709990000|2021-11-12 09:39:50|9602|9592|9602.4|9592.4|9602.4|9592.4|9602|9592|2
1636710000000|2021-11-12 09:40:00|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|1
1636710010000|2021-11-12 09:40:10|9602.3|9592.3|9603.5|9593.5|9603.5|9593.5|9602.3|9592.3|5
1636710020000|2021-11-12 09:40:20|9603.9|9593.9|9603.8|9593.8|9603.9|9593.9|9603.5|9593.5|4
1636710030000|2021-11-12 09:40:30|9603.5|9593.5|9602.8|9592.8|9603.5|9593.5|9602.3|9592.3|7
1636710040000|2021-11-12 09:40:40|9602.5|9592.5|9602|9592|9602.8|9592.8|9601.8|9591.8|9
1636710050000|2021-11-12 09:40:50|9601.1|9591.1|9600.3|9590.3|9601.1|9591.1|9600.3|9590.3|4
1636710060000|2021-11-12 09:41:00|9600.1|9590.1|9600.6|9590.6|9601.1|9591.1|9599.3|9589.3|7
1636710070000|2021-11-12 09:41:10|9601.4|9591.4|9602.9|9592.9|9604|9594|9600.1|9590.1|7
1636710080000|2021-11-12 09:41:20|9602.6|9592.6|9599|9589|9602.6|9592.6|9598.4|9588.4|9
1636710090000|2021-11-12 09:41:30|9598.9|9588.9|9597.6|9587.6|9598.9|9588.9|9597.6|9587.6|3
1636710100000|2021-11-12 09:41:40|9597.4|9587.4|9596.8|9586.8|9597.4|9587.4|9596.8|9586.8|3
1636710110000|2021-11-12 09:41:50|9596.9|9586.9|9597.5|9587.5|9597.8|9587.8|9596.5|9586.5|5
1636710120000|2021-11-12 09:42:00|9597.8|9587.8|9597.1|9587.1|9598.3|9588.3|9597.1|9587.1|6
1636710130000|2021-11-12 09:42:10|9596.9|9586.9|9595.9|9585.9|9596.9|9586.9|9595.9|9585.9|3
1636710140000|2021-11-12 09:42:20|9595.4|9585.4|9595.9|9585.9|9596|9586|9595.4|9585.4|3
1636710170000|2021-11-12 09:42:50|9596|9586|9597|9587|9597|9587|9596|9586|3
1636710190000|2021-11-12 09:43:10|9596.8|9586.8|9596.6|9586.6|9596.8|9586.8|9596.3|9586.3|4
1636710200000|2021-11-12 09:43:20|9596.3|9586.3|9596.5|9586.5|9596.5|9586.5|9596.3|9586.3|2
1636710210000|2021-11-12 09:43:30|9597.3|9587.3|9596.5|9586.5|9597.3|9587.3|9596.5|9586.5|4
1636710220000|2021-11-12 09:43:40|9596|9586|9599.1|9589.1|9599.3|9589.3|9596|9586|6
1636710230000|2021-11-12 09:43:50|9598.1|9588.1|9596.9|9586.9|9598.1|9588.1|9596.9|9586.9|5
1636710240000|2021-11-12 09:44:00|9596.6|9586.6|9596.9|9586.9|9597|9587|9596|9586|12
1636710250000|2021-11-12 09:44:10|9597|9587|9597.3|9587.3|9597.3|9587.3|9597|9587|2
1636710270000|2021-11-12 09:44:30|9597.1|9587.1|9596|9586|9597.1|9587.1|9596|9586|8
1636710280000|2021-11-12 09:44:40|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|1
1636710300000|2021-11-12 09:45:00|9595.6|9585.6|9594.3|9584.3|9595.6|9585.6|9594.1|9584.1|5
1636710310000|2021-11-12 09:45:10|9594.6|9584.6|9595.4|9585.4|9595.4|9585.4|9594.6|9584.6|4
1636710330000|2021-11-12 09:45:30|9595.6|9585.6|9594.8|9584.8|9595.6|9585.6|9594.3|9584.3|8
1636710340000|2021-11-12 09:45:40|9595|9585|9597.4|9587.4|9597.4|9587.4|9595|9585|8
1636710350000|2021-11-12 09:45:50|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1636710360000|2021-11-12 09:46:00|9596.8|9586.8|9597.4|9587.4|9597.8|9587.8|9596.8|9586.8|4
1636710370000|2021-11-12 09:46:10|9597.8|9587.8|9598|9588|9598|9588|9597.8|9587.8|2
1636710380000|2021-11-12 09:46:20|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1636710400000|2021-11-12 09:46:40|9597.8|9587.8|9598.4|9588.4|9598.4|9588.4|9597.8|9587.8|3
1636710410000|2021-11-12 09:46:50|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1636710420000|2021-11-12 09:47:00|9598.9|9588.9|9596.4|9586.4|9599.8|9589.8|9596.4|9586.4|7
1636710430000|2021-11-12 09:47:10|9596.1|9586.1|9597|9587|9597|9587|9595.6|9585.6|7
1636710440000|2021-11-12 09:47:20|9596.8|9586.8|9596.1|9586.1|9596.8|9586.8|9596.1|9586.1|3
1636710450000|2021-11-12 09:47:30|9595.9|9585.9|9598.5|9588.5|9599.6|9589.6|9595.4|9585.4|8
1636710480000|2021-11-12 09:48:00|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|1
1636710500000|2021-11-12 09:48:20|9598.5|9588.5|9600.6|9590.6|9600.6|9590.6|9598.5|9588.5|3
1636710510000|2021-11-12 09:48:30|9600.5|9590.5|9601.6|9591.6|9601.8|9591.8|9599.3|9589.3|10
1636710530000|2021-11-12 09:48:50|9601.5|9591.5|9599.8|9589.8|9601.5|9591.5|9599.4|9589.4|8
1636710540000|2021-11-12 09:49:00|9599.9|9589.9|9599.1|9589.1|9600.4|9590.4|9598.3|9588.3|12
1636710550000|2021-11-12 09:49:10|9599|9589|9598.3|9588.3|9599|9589|9598|9588|7
1636710560000|2021-11-12 09:49:20|9598.1|9588.1|9598|9588|9598.1|9588.1|9597.1|9587.1|4
1636710570000|2021-11-12 09:49:30|9598.6|9588.6|9598.3|9588.3|9598.8|9588.8|9598.3|9588.3|4
1636710580000|2021-11-12 09:49:40|9598.6|9588.6|9599.9|9589.9|9599.9|9589.9|9598.6|9588.6|4
1636710590000|2021-11-12 09:49:50|9600.3|9590.3|9597.8|9587.8|9600.3|9590.3|9597.8|9587.8|8
1636710600000|2021-11-12 09:50:00|9597.5|9587.5|9598.8|9588.8|9599.9|9589.9|9597.5|9587.5|14
1636710610000|2021-11-12 09:50:10|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1636710620000|2021-11-12 09:50:20|9598|9588|9597.9|9587.9|9598|9588|9597.3|9587.3|8
1636710640000|2021-11-12 09:50:40|9598|9588|9596.1|9586.1|9599.3|9589.3|9596.1|9586.1|6
1636710650000|2021-11-12 09:50:50|9596.4|9586.4|9597.3|9587.3|9597.5|9587.5|9596.4|9586.4|3
1636710660000|2021-11-12 09:51:00|9596.8|9586.8|9596.5|9586.5|9596.8|9586.8|9596.4|9586.4|5
1636710670000|2021-11-12 09:51:10|9596.8|9586.8|9596.5|9586.5|9596.8|9586.8|9596.5|9586.5|2
1636710680000|2021-11-12 09:51:20|9596.8|9586.8|9597.8|9587.8|9597.8|9587.8|9596.8|9586.8|2
1636710690000|2021-11-12 09:51:30|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|9597.1|9587.1|3
1636710700000|2021-11-12 09:51:40|9598.1|9588.1|9599|9589|9599|9589|9598.1|9588.1|4
1636710720000|2021-11-12 09:52:00|9598.9|9588.9|9597.6|9587.6|9598.9|9588.9|9597.6|9587.6|2
1636710730000|2021-11-12 09:52:10|9597.8|9587.8|9597.8|9587.8|9598|9588|9597.8|9587.8|3
1636710740000|2021-11-12 09:52:20|9598|9588|9597.8|9587.8|9598|9588|9597.8|9587.8|2
1636710750000|2021-11-12 09:52:30|9598|9588|9596.5|9586.5|9598|9588|9596.5|9586.5|6
1636710760000|2021-11-12 09:52:40|9597.3|9587.3|9598.3|9588.3|9598.4|9588.4|9597.3|9587.3|9
1636710770000|2021-11-12 09:52:50|9598|9588|9600|9590|9601.4|9591.4|9598|9588|8
1636710780000|2021-11-12 09:53:00|9599.5|9589.5|9600.4|9590.4|9601.6|9591.6|9599.5|9589.5|11
1636710790000|2021-11-12 09:53:10|9600.1|9590.1|9602|9592|9602|9592|9599.5|9589.5|5
1636710800000|2021-11-12 09:53:20|9602.3|9592.3|9603.3|9593.3|9603.3|9593.3|9602.3|9592.3|7
1636710810000|2021-11-12 09:53:30|9603.5|9593.5|9603.8|9593.8|9603.8|9593.8|9603|9593|6
1636710820000|2021-11-12 09:53:40|9604.1|9594.1|9606.3|9596.3|9607|9597|9604.1|9594.1|5
1636710830000|2021-11-12 09:53:50|9606.5|9596.5|9606.6|9596.6|9607|9597|9606.3|9596.3|4
1636710840000|2021-11-12 09:54:00|9606.4|9596.4|9605.4|9595.4|9606.4|9596.4|9604.8|9594.8|5
1636710850000|2021-11-12 09:54:10|9605.9|9595.9|9607.4|9597.4|9607.5|9597.5|9605.9|9595.9|5
1636710860000|2021-11-12 09:54:20|9607.5|9597.5|9607.4|9597.4|9607.5|9597.5|9607.4|9597.4|2
1636710880000|2021-11-12 09:54:40|9608|9598|9606.6|9596.6|9608.8|9598.8|9606.6|9596.6|9
1636710890000|2021-11-12 09:54:50|9606.3|9596.3|9602.3|9592.3|9606.3|9596.3|9602.3|9592.3|9
1636710900000|2021-11-12 09:55:00|9602.8|9592.8|9603|9593|9603|9593|9602.3|9592.3|4
1636710910000|2021-11-12 09:55:10|9602.8|9592.8|9601.4|9591.4|9602.8|9592.8|9601.4|9591.4|2
1636710920000|2021-11-12 09:55:20|9601.6|9591.6|9602|9592|9602.6|9592.6|9601.6|9591.6|6
1636710930000|2021-11-12 09:55:30|9600.5|9590.5|9600.3|9590.3|9600.5|9590.5|9600.3|9590.3|2
1636710940000|2021-11-12 09:55:40|9600|9590|9600.1|9590.1|9600.1|9590.1|9600|9590|2
1636710950000|2021-11-12 09:55:50|9599.9|9589.9|9599.4|9589.4|9599.9|9589.9|9598.5|9588.5|6
1636710970000|2021-11-12 09:56:10|9599|9589|9598.9|9588.9|9599.1|9589.1|9598.9|9588.9|3
1636710980000|2021-11-12 09:56:20|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1636710990000|2021-11-12 09:56:30|9598.4|9588.4|9598.9|9588.9|9598.9|9588.9|9598.4|9588.4|3
1636711000000|2021-11-12 09:56:40|9599.1|9589.1|9599.3|9589.3|9599.4|9589.4|9599.1|9589.1|4
1636711010000|2021-11-12 09:56:50|9599.5|9589.5|9599.9|9589.9|9599.9|9589.9|9599.5|9589.5|2
1636711020000|2021-11-12 09:57:00|9600.1|9590.1|9600|9590|9600.1|9590.1|9600|9590|2
1636711030000|2021-11-12 09:57:10|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|1
1636711040000|2021-11-12 09:57:20|9599.8|9589.8|9599.3|9589.3|9599.8|9589.8|9598.6|9588.6|4
1636711050000|2021-11-12 09:57:30|9599.4|9589.4|9600.1|9590.1|9600.1|9590.1|9599.4|9589.4|4
1636711060000|2021-11-12 09:57:40|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|1
1636711070000|2021-11-12 09:57:50|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|1
1636711080000|2021-11-12 09:58:00|9599.6|9589.6|9598.5|9588.5|9600|9590|9598.1|9588.1|8
1636711090000|2021-11-12 09:58:10|9598.9|9588.9|9598.1|9588.1|9598.9|9588.9|9597.5|9587.5|5
1636711100000|2021-11-12 09:58:20|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1636711110000|2021-11-12 09:58:30|9598.4|9588.4|9599|9589|9599|9589|9598.4|9588.4|4
1636711130000|2021-11-12 09:58:50|9599.6|9589.6|9597.6|9587.6|9599.6|9589.6|9597.6|9587.6|5
1636711140000|2021-11-12 09:59:00|9597.9|9587.9|9597.9|9587.9|9598.9|9588.9|9597.9|9587.9|8
1636711150000|2021-11-12 09:59:10|9598.1|9588.1|9597.8|9587.8|9599.1|9589.1|9597.8|9587.8|10
1636711160000|2021-11-12 09:59:20|9597.9|9587.9|9598.5|9588.5|9598.5|9588.5|9597.9|9587.9|3
1636711170000|2021-11-12 09:59:30|9598.8|9588.8|9599.1|9589.1|9599.1|9589.1|9598.8|9588.8|2
1636711190000|2021-11-12 09:59:50|9598.9|9588.9|9598.9|9588.9|9599.1|9589.1|9597.9|9587.9|6
1636711200000|2021-11-12 10:00:00|9598.8|9588.8|9598.1|9588.1|9598.8|9588.8|9597.9|9587.9|9
1636711230000|2021-11-12 10:00:30|9597.9|9587.9|9596.4|9586.4|9597.9|9587.9|9596.4|9586.4|5
1636711240000|2021-11-12 10:00:40|9596.9|9586.9|9596.9|9586.9|9597.4|9587.4|9596.6|9586.6|6
1636711250000|2021-11-12 10:00:50|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|9596.6|9586.6|5
1636711270000|2021-11-12 10:01:10|9597.4|9587.4|9597.9|9587.9|9597.9|9587.9|9597.4|9587.4|3
1636711280000|2021-11-12 10:01:20|9597.5|9587.5|9597.8|9587.8|9597.8|9587.8|9597.5|9587.5|2
1636711290000|2021-11-12 10:01:30|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|1
1636711300000|2021-11-12 10:01:40|9597.8|9587.8|9599.1|9589.1|9599.1|9589.1|9597.8|9587.8|3
1636711310000|2021-11-12 10:01:50|9599.5|9589.5|9598.9|9588.9|9599.5|9589.5|9598.9|9588.9|2
1636711320000|2021-11-12 10:02:00|9599.1|9589.1|9599.4|9589.4|9599.4|9589.4|9599.1|9589.1|2
1636711330000|2021-11-12 10:02:10|9599.1|9589.1|9600|9590|9603.5|9593.5|9598.9|9588.9|7
1636711340000|2021-11-12 10:02:20|9600.3|9590.3|9602.4|9592.4|9602.4|9592.4|9600.1|9590.1|9
1636711350000|2021-11-12 10:02:30|9602.6|9592.6|9602.5|9592.5|9603|9593|9601.6|9591.6|8
1636711360000|2021-11-12 10:02:40|9601.4|9591.4|9603|9593|9603.3|9593.3|9601.4|9591.4|7
1636711370000|2021-11-12 10:02:50|9603.3|9593.3|9605|9595|9605|9595|9602.8|9592.8|9
1636711380000|2021-11-12 10:03:00|9605.3|9595.3|9601.4|9591.4|9605.3|9595.3|9601.4|9591.4|10
1636711390000|2021-11-12 10:03:10|9601.6|9591.6|9602.3|9592.3|9602.3|9592.3|9601.6|9591.6|5
1636711420000|2021-11-12 10:03:40|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|1
1636711430000|2021-11-12 10:03:50|9602.1|9592.1|9599|9589|9602.1|9592.1|9598.8|9588.8|11
1636711440000|2021-11-12 10:04:00|9598.6|9588.6|9598.9|9588.9|9598.9|9588.9|9598.6|9588.6|4
1636711450000|2021-11-12 10:04:10|9598.6|9588.6|9598|9588|9599.3|9589.3|9598|9588|5
1636711460000|2021-11-12 10:04:20|9598.5|9588.5|9600.8|9590.8|9600.8|9590.8|9598.5|9588.5|5
1636711470000|2021-11-12 10:04:30|9601|9591|9601.1|9591.1|9601.1|9591.1|9600|9590|6
1636711480000|2021-11-12 10:04:40|9601|9591|9601.3|9591.3|9601.8|9591.8|9600.6|9590.6|8
1636711490000|2021-11-12 10:04:50|9601.4|9591.4|9602.4|9592.4|9602.4|9592.4|9601.4|9591.4|3
1636711500000|2021-11-12 10:05:00|9601.5|9591.5|9601.8|9591.8|9602.9|9592.9|9601.4|9591.4|10
1636711510000|2021-11-12 10:05:10|9601.1|9591.1|9601|9591|9601.3|9591.3|9600.9|9590.9|5
1636711520000|2021-11-12 10:05:20|9600.9|9590.9|9599|9589|9600.9|9590.9|9598.9|9588.9|4
1636711530000|2021-11-12 10:05:30|9599.3|9589.3|9599.3|9589.3|9599.6|9589.6|9599.3|9589.3|3
1636711540000|2021-11-12 10:05:40|9599.4|9589.4|9597.4|9587.4|9599.5|9589.5|9597.4|9587.4|6
1636711550000|2021-11-12 10:05:50|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|1
1636711560000|2021-11-12 10:06:00|9598.3|9588.3|9598.8|9588.8|9598.9|9588.9|9597.8|9587.8|6
1636711570000|2021-11-12 10:06:10|9599.8|9589.8|9600.3|9590.3|9600.3|9590.3|9599.8|9589.8|5
1636711580000|2021-11-12 10:06:20|9600.6|9590.6|9601.4|9591.4|9601.4|9591.4|9600.5|9590.5|6
1636711590000|2021-11-12 10:06:30|9601.1|9591.1|9600.4|9590.4|9601.1|9591.1|9600|9590|5
1636711600000|2021-11-12 10:06:40|9600.8|9590.8|9600.3|9590.3|9600.8|9590.8|9600.3|9590.3|5
1636711630000|2021-11-12 10:07:10|9600|9590|9600.6|9590.6|9600.6|9590.6|9600|9590|3
1636711640000|2021-11-12 10:07:20|9600.8|9590.8|9600.9|9590.9|9601.3|9591.3|9600.3|9590.3|6
1636711650000|2021-11-12 10:07:30|9601.9|9591.9|9601.5|9591.5|9601.9|9591.9|9601.4|9591.4|4
1636711660000|2021-11-12 10:07:40|9601.8|9591.8|9602.8|9592.8|9603.4|9593.4|9601.8|9591.8|10
1636711680000|2021-11-12 10:08:00|9602.6|9592.6|9601.9|9591.9|9602.6|9592.6|9601.4|9591.4|4
1636711690000|2021-11-12 10:08:10|9601.6|9591.6|9602.5|9592.5|9602.5|9592.5|9601.4|9591.4|5
1636711700000|2021-11-12 10:08:20|9602.8|9592.8|9602.4|9592.4|9602.8|9592.8|9602.4|9592.4|3
1636711710000|2021-11-12 10:08:30|9602.3|9592.3|9602.8|9592.8|9602.8|9592.8|9602.3|9592.3|3
1636711740000|2021-11-12 10:09:00|9602.5|9592.5|9602.3|9592.3|9602.5|9592.5|9601.4|9591.4|6
1636711750000|2021-11-12 10:09:10|9602.5|9592.5|9602.6|9592.6|9603.3|9593.3|9602.5|9592.5|4
1636711760000|2021-11-12 10:09:20|9602.4|9592.4|9601.9|9591.9|9602.4|9592.4|9601.6|9591.6|6
1636711770000|2021-11-12 10:09:30|9602.1|9592.1|9601.9|9591.9|9602.3|9592.3|9601.9|9591.9|3
1636711780000|2021-11-12 10:09:40|9601.6|9591.6|9601.3|9591.3|9601.8|9591.8|9601.1|9591.1|6
1636711790000|2021-11-12 10:09:50|9601.5|9591.5|9601.9|9591.9|9601.9|9591.9|9601.4|9591.4|3
1636711800000|2021-11-12 10:10:00|9601.5|9591.5|9603.6|9593.6|9603.6|9593.6|9601.5|9591.5|6
1636711810000|2021-11-12 10:10:10|9604.1|9594.1|9603.4|9593.4|9604.1|9594.1|9603.4|9593.4|3
1636711820000|2021-11-12 10:10:20|9602.8|9592.8|9602.3|9592.3|9602.8|9592.8|9601.8|9591.8|6
1636711830000|2021-11-12 10:10:30|9602.1|9592.1|9601.8|9591.8|9602.1|9592.1|9601.4|9591.4|5
1636711840000|2021-11-12 10:10:40|9602.6|9592.6|9601.6|9591.6|9602.6|9592.6|9601.6|9591.6|2
1636711850000|2021-11-12 10:10:50|9601.9|9591.9|9602.3|9592.3|9602.3|9592.3|9601.9|9591.9|2
1636711860000|2021-11-12 10:11:00|9602.5|9592.5|9602.1|9592.1|9602.9|9592.9|9602.1|9592.1|5
1636711870000|2021-11-12 10:11:10|9601.9|9591.9|9602.9|9592.9|9602.9|9592.9|9601.9|9591.9|6
1636711880000|2021-11-12 10:11:20|9602.6|9592.6|9601.6|9591.6|9602.6|9592.6|9601.4|9591.4|8
1636711900000|2021-11-12 10:11:40|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|9601.4|9591.4|4
1636711910000|2021-11-12 10:11:50|9602|9592|9602.1|9592.1|9602.6|9592.6|9601.9|9591.9|5
1636711920000|2021-11-12 10:12:00|9602.4|9592.4|9602.4|9592.4|9602.6|9592.6|9602.4|9592.4|5
1636711930000|2021-11-12 10:12:10|9602.6|9592.6|9602.1|9592.1|9603.9|9593.9|9602.1|9592.1|10
1636711940000|2021-11-12 10:12:20|9602.4|9592.4|9602.4|9592.4|9602.9|9592.9|9602.4|9592.4|4
1636711960000|2021-11-12 10:12:40|9603|9593|9602.4|9592.4|9603|9593|9602.4|9592.4|2
1636711970000|2021-11-12 10:12:50|9602.3|9592.3|9602|9592|9602.3|9592.3|9602|9592|2
1636711980000|2021-11-12 10:13:00|9601.8|9591.8|9603.8|9593.8|9603.8|9593.8|9601.5|9591.5|5
1636711990000|2021-11-12 10:13:10|9604.4|9594.4|9607.6|9597.6|9607.6|9597.6|9604.4|9594.4|7
1636712000000|2021-11-12 10:13:20|9607.3|9597.3|9606.3|9596.3|9607.9|9597.9|9606.3|9596.3|9
1636712010000|2021-11-12 10:13:30|9606.4|9596.4|9605.6|9595.6|9606.4|9596.4|9604.8|9594.8|6
1636712020000|2021-11-12 10:13:40|9605.5|9595.5|9605.9|9595.9|9606|9596|9605.3|9595.3|6
1636712030000|2021-11-12 10:13:50|9606.5|9596.5|9608.9|9598.9|9609|9599|9606.5|9596.5|6
1636712040000|2021-11-12 10:14:00|9608.3|9598.3|9606.1|9596.1|9608.3|9598.3|9606|9596|9
1636712050000|2021-11-12 10:14:10|9607|9597|9607.9|9597.9|9607.9|9597.9|9606|9596|8
1636712060000|2021-11-12 10:14:20|9608.9|9598.9|9607.5|9597.5|9608.9|9598.9|9607.5|9597.5|4
1636712070000|2021-11-12 10:14:30|9606.8|9596.8|9607.8|9597.8|9607.8|9597.8|9606.8|9596.8|3
1636712080000|2021-11-12 10:14:40|9607.5|9597.5|9607|9597|9607.5|9597.5|9607|9597|2
1636712090000|2021-11-12 10:14:50|9607.1|9597.1|9607.6|9597.6|9607.8|9597.8|9607.1|9597.1|4
1636712100000|2021-11-12 10:15:00|9607.5|9597.5|9607.1|9597.1|9607.9|9597.9|9607.1|9597.1|10
1636712110000|2021-11-12 10:15:10|9607.4|9597.4|9607.9|9597.9|9607.9|9597.9|9607.4|9597.4|3
1636712120000|2021-11-12 10:15:20|9607.8|9597.8|9607.9|9597.9|9607.9|9597.9|9607.1|9597.1|3
1636712130000|2021-11-12 10:15:30|9607.5|9597.5|9607.1|9597.1|9608.1|9598.1|9607|9597|9
1636712140000|2021-11-12 10:15:40|9607|9597|9607.5|9597.5|9607.5|9597.5|9607|9597|3
1636712150000|2021-11-12 10:15:50|9607.1|9597.1|9607|9597|9607.1|9597.1|9607|9597|2
1636712160000|2021-11-12 10:16:00|9606.8|9596.8|9606.9|9596.9|9606.9|9596.9|9606.4|9596.4|4
1636712170000|2021-11-12 10:16:10|9607.1|9597.1|9606.6|9596.6|9607.1|9597.1|9606.6|9596.6|5
1636712180000|2021-11-12 10:16:20|9606.9|9596.9|9607.9|9597.9|9608.1|9598.1|9606.9|9596.9|6
1636712190000|2021-11-12 10:16:30|9606.6|9596.6|9606.4|9596.4|9607.3|9597.3|9606.1|9596.1|7
1636712200000|2021-11-12 10:16:40|9606.6|9596.6|9605.8|9595.8|9607.1|9597.1|9605.8|9595.8|6
1636712210000|2021-11-12 10:16:50|9606.4|9596.4|9606.9|9596.9|9606.9|9596.9|9605.8|9595.8|6
1636712220000|2021-11-12 10:17:00|9606.6|9596.6|9605|9595|9606.6|9596.6|9605|9595|7
1636712230000|2021-11-12 10:17:10|9605.4|9595.4|9606.6|9596.6|9606.6|9596.6|9605.4|9595.4|4
1636712250000|2021-11-12 10:17:30|9606.9|9596.9|9607.1|9597.1|9607.1|9597.1|9606.9|9596.9|4
1636712260000|2021-11-12 10:17:40|9607.5|9597.5|9606.9|9596.9|9607.9|9597.9|9606.9|9596.9|7
1636712270000|2021-11-12 10:17:50|9606.8|9596.8|9605.1|9595.1|9607.4|9597.4|9604.4|9594.4|11
1636712280000|2021-11-12 10:18:00|9605|9595|9604|9594|9605.1|9595.1|9603.9|9593.9|6
1636712290000|2021-11-12 10:18:10|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1636712300000|2021-11-12 10:18:20|9603.4|9593.4|9604.1|9594.1|9604.4|9594.4|9603.4|9593.4|5
1636712310000|2021-11-12 10:18:30|9604.4|9594.4|9605|9595|9605|9595|9604.4|9594.4|3
1636712320000|2021-11-12 10:18:40|9604.6|9594.6|9604.6|9594.6|9605.1|9595.1|9603.9|9593.9|7
1636712330000|2021-11-12 10:18:50|9605|9595|9605|9595|9605|9595|9605|9595|1
1636712340000|2021-11-12 10:19:00|9605.9|9595.9|9604.5|9594.5|9605.9|9595.9|9604.5|9594.5|4
1636712350000|2021-11-12 10:19:10|9604.4|9594.4|9602.8|9592.8|9604.4|9594.4|9602.8|9592.8|8
1636712360000|2021-11-12 10:19:20|9602.5|9592.5|9603.4|9593.4|9603.4|9593.4|9602.5|9592.5|3
1636712370000|2021-11-12 10:19:30|9603.1|9593.1|9602.3|9592.3|9603.1|9593.1|9602.3|9592.3|7
1636712380000|2021-11-12 10:19:40|9602.4|9592.4|9602.8|9592.8|9602.8|9592.8|9602.4|9592.4|3
1636712390000|2021-11-12 10:19:50|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|1
1636712400000|2021-11-12 10:20:00|9603.1|9593.1|9604.4|9594.4|9604.4|9594.4|9603.1|9593.1|2
1636712410000|2021-11-12 10:20:10|9604.1|9594.1|9601.3|9591.3|9604.1|9594.1|9601.3|9591.3|7
1636712420000|2021-11-12 10:20:20|9601.4|9591.4|9602.5|9592.5|9602.8|9592.8|9601.4|9591.4|7
1636712430000|2021-11-12 10:20:30|9602.4|9592.4|9601.4|9591.4|9602.4|9592.4|9601.4|9591.4|2
1636712440000|2021-11-12 10:20:40|9601.1|9591.1|9600.6|9590.6|9601.1|9591.1|9600.6|9590.6|2
1636712450000|2021-11-12 10:20:50|9599.9|9589.9|9599.6|9589.6|9599.9|9589.9|9599.3|9589.3|3
1636712460000|2021-11-12 10:21:00|9599.4|9589.4|9598.4|9588.4|9599.9|9589.9|9598.4|9588.4|8
1636712470000|2021-11-12 10:21:10|9597.9|9587.9|9599|9589|9599|9589|9597.4|9587.4|9
1636712480000|2021-11-12 10:21:20|9599.3|9589.3|9600|9590|9600|9590|9598.6|9588.6|6
1636712490000|2021-11-12 10:21:30|9599.9|9589.9|9599.4|9589.4|9599.9|9589.9|9599.4|9589.4|2
1636712510000|2021-11-12 10:21:50|9598.4|9588.4|9598.5|9588.5|9598.8|9588.8|9598.4|9588.4|6
1636712530000|2021-11-12 10:22:10|9598.8|9588.8|9599.5|9589.5|9599.5|9589.5|9597.6|9587.6|7
1636712540000|2021-11-12 10:22:20|9599.4|9589.4|9599.1|9589.1|9599.4|9589.4|9599.1|9589.1|2
1636712560000|2021-11-12 10:22:40|9599.4|9589.4|9600.1|9590.1|9600.3|9590.3|9599.4|9589.4|5
1636712570000|2021-11-12 10:22:50|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|1
1636712580000|2021-11-12 10:23:00|9600.5|9590.5|9600.8|9590.8|9600.8|9590.8|9600.5|9590.5|2
1636712590000|2021-11-12 10:23:10|9601|9591|9601.3|9591.3|9601.3|9591.3|9600|9590|6
1636712600000|2021-11-12 10:23:20|9601|9591|9601.5|9591.5|9601.5|9591.5|9601|9591|3
1636712610000|2021-11-12 10:23:30|9601.8|9591.8|9600.6|9590.6|9601.8|9591.8|9600.6|9590.6|3
1636712620000|2021-11-12 10:23:40|9600.8|9590.8|9601.8|9591.8|9601.8|9591.8|9600.8|9590.8|2
1636712630000|2021-11-12 10:23:50|9602.1|9592.1|9601.4|9591.4|9602.1|9592.1|9601.4|9591.4|4
1636712640000|2021-11-12 10:24:00|9601.8|9591.8|9603.3|9593.3|9603.3|9593.3|9601.8|9591.8|6
1636712650000|2021-11-12 10:24:10|9603.1|9593.1|9604.8|9594.8|9606.1|9596.1|9602.4|9592.4|6
1636712660000|2021-11-12 10:24:20|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|9604|9594|7
1636712680000|2021-11-12 10:24:40|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|9604.5|9594.5|3
1636712690000|2021-11-12 10:24:50|9604.5|9594.5|9604.3|9594.3|9604.8|9594.8|9604.3|9594.3|4
1636712700000|2021-11-12 10:25:00|9603.9|9593.9|9603.3|9593.3|9604|9594|9603.3|9593.3|5
1636712710000|2021-11-12 10:25:10|9602.4|9592.4|9601.3|9591.3|9602.4|9592.4|9600.3|9590.3|10
1636712720000|2021-11-12 10:25:20|9601|9591|9599.8|9589.8|9601|9591|9599.8|9589.8|3
1636712730000|2021-11-12 10:25:30|9600|9590|9601.1|9591.1|9601.1|9591.1|9600|9590|3
1636712740000|2021-11-12 10:25:40|9600.9|9590.9|9601.3|9591.3|9601.3|9591.3|9600.8|9590.8|7
1636712750000|2021-11-12 10:25:50|9601.5|9591.5|9600|9590|9601.5|9591.5|9600|9590|5
1636712760000|2021-11-12 10:26:00|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|1
1636712770000|2021-11-12 10:26:10|9600.6|9590.6|9600|9590|9600.6|9590.6|9600|9590|4
1636712780000|2021-11-12 10:26:20|9600.3|9590.3|9600.6|9590.6|9600.6|9590.6|9600.3|9590.3|2
1636712800000|2021-11-12 10:26:40|9600.5|9590.5|9600.1|9590.1|9600.5|9590.5|9600.1|9590.1|2
1636712820000|2021-11-12 10:27:00|9600.3|9590.3|9601.5|9591.5|9601.8|9591.8|9600.3|9590.3|4
1636712830000|2021-11-12 10:27:10|9601.4|9591.4|9600.9|9590.9|9601.4|9591.4|9600.9|9590.9|2
1636712840000|2021-11-12 10:27:20|9601.1|9591.1|9601.3|9591.3|9601.3|9591.3|9601.1|9591.1|2
1636712860000|2021-11-12 10:27:40|9601.1|9591.1|9600.9|9590.9|9601.1|9591.1|9600.9|9590.9|2
1636712870000|2021-11-12 10:27:50|9601|9591|9601.6|9591.6|9601.6|9591.6|9601|9591|5
1636712880000|2021-11-12 10:28:00|9601.8|9591.8|9601.6|9591.6|9602.1|9592.1|9601.5|9591.5|5
1636712890000|2021-11-12 10:28:10|9601.9|9591.9|9602.4|9592.4|9602.4|9592.4|9601.9|9591.9|3
1636712920000|2021-11-12 10:28:40|9602.5|9592.5|9602.6|9592.6|9603.5|9593.5|9602.4|9592.4|6
1636712940000|2021-11-12 10:29:00|9602.4|9592.4|9602.4|9592.4|9602.6|9592.6|9601.3|9591.3|10
1636712950000|2021-11-12 10:29:10|9602.6|9592.6|9601.3|9591.3|9602.6|9592.6|9601.3|9591.3|5
1636712960000|2021-11-12 10:29:20|9600.8|9590.8|9601|9591|9601|9591|9600.8|9590.8|2
1636712970000|2021-11-12 10:29:30|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|1
1636712990000|2021-11-12 10:29:50|9600|9590|9599.8|9589.8|9600|9590|9599.8|9589.8|3
1636713000000|2021-11-12 10:30:00|9600|9590|9602.6|9592.6|9602.6|9592.6|9600|9590|7
1636713010000|2021-11-12 10:30:10|9602.8|9592.8|9603|9593|9603.5|9593.5|9602.6|9592.6|6
1636713020000|2021-11-12 10:30:20|9603.8|9593.8|9604.1|9594.1|9604.4|9594.4|9603.8|9593.8|3
1636713030000|2021-11-12 10:30:30|9602.9|9592.9|9603.6|9593.6|9603.6|9593.6|9602.3|9592.3|3
1636713040000|2021-11-12 10:30:40|9603.3|9593.3|9602.4|9592.4|9603.3|9593.3|9602|9592|4
1636713050000|2021-11-12 10:30:50|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1636713060000|2021-11-12 10:31:00|9602|9592|9602|9592|9602|9592|9602|9592|1
1636713070000|2021-11-12 10:31:10|9602.3|9592.3|9602.8|9592.8|9602.8|9592.8|9602.3|9592.3|2
1636713080000|2021-11-12 10:31:20|9603|9593|9603|9593|9604.1|9594.1|9602.8|9592.8|8
1636713090000|2021-11-12 10:31:30|9602.9|9592.9|9602.6|9592.6|9602.9|9592.9|9601.6|9591.6|6
1636713100000|2021-11-12 10:31:40|9602.9|9592.9|9603|9593|9603.1|9593.1|9602.9|9592.9|3
1636713110000|2021-11-12 10:31:50|9603.1|9593.1|9602.9|9592.9|9603.1|9593.1|9602.9|9592.9|2
1636713120000|2021-11-12 10:32:00|9603|9593|9603.8|9593.8|9603.8|9593.8|9603|9593|4
1636713130000|2021-11-12 10:32:10|9604|9594|9604.5|9594.5|9605|9595|9604|9594|8
1636713140000|2021-11-12 10:32:20|9603.4|9593.4|9604.6|9594.6|9604.6|9594.6|9602.9|9592.9|5
1636713150000|2021-11-12 10:32:30|9604.4|9594.4|9604.4|9594.4|9604.8|9594.8|9604.4|9594.4|3
1636713160000|2021-11-12 10:32:40|9604.6|9594.6|9604|9594|9604.6|9594.6|9604|9594|8
1636713170000|2021-11-12 10:32:50|9603.8|9593.8|9602.8|9592.8|9603.8|9593.8|9602.8|9592.8|7
1636713180000|2021-11-12 10:33:00|9602.3|9592.3|9602.8|9592.8|9602.8|9592.8|9602.3|9592.3|3
1636713190000|2021-11-12 10:33:10|9603|9593|9603.4|9593.4|9603.4|9593.4|9603|9593|2
1636713200000|2021-11-12 10:33:20|9603|9593|9603.6|9593.6|9603.9|9593.9|9603|9593|5
1636713210000|2021-11-12 10:33:30|9603.9|9593.9|9605.3|9595.3|9605.5|9595.5|9603.6|9593.6|8
1636713220000|2021-11-12 10:33:40|9605.1|9595.1|9606.6|9596.6|9606.6|9596.6|9603.6|9593.6|9
1636713230000|2021-11-12 10:33:50|9606.5|9596.5|9604.5|9594.5|9606.5|9596.5|9604.5|9594.5|8
1636713240000|2021-11-12 10:34:00|9604.3|9594.3|9602.8|9592.8|9604.3|9594.3|9602.8|9592.8|5
1636713250000|2021-11-12 10:34:10|9602.5|9592.5|9602.8|9592.8|9602.8|9592.8|9602.5|9592.5|2
1636713260000|2021-11-12 10:34:20|9602.5|9592.5|9602.4|9592.4|9602.5|9592.5|9602.3|9592.3|4
1636713270000|2021-11-12 10:34:30|9602|9592|9601.5|9591.5|9602|9592|9600.8|9590.8|8
1636713280000|2021-11-12 10:34:40|9601.9|9591.9|9602.5|9592.5|9603|9593|9601.9|9591.9|3
1636713300000|2021-11-12 10:35:00|9602.8|9592.8|9601.5|9591.5|9603.3|9593.3|9601.3|9591.3|8
1636713310000|2021-11-12 10:35:10|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|1
1636713320000|2021-11-12 10:35:20|9601.3|9591.3|9600.8|9590.8|9601.3|9591.3|9600.6|9590.6|4
1636713330000|2021-11-12 10:35:30|9600.9|9590.9|9601.5|9591.5|9601.6|9591.6|9600.9|9590.9|4
1636713340000|2021-11-12 10:35:40|9601.6|9591.6|9602|9592|9603.1|9593.1|9601.6|9591.6|8
1636713350000|2021-11-12 10:35:50|9602.4|9592.4|9603.5|9593.5|9604|9594|9602|9592|9
1636713360000|2021-11-12 10:36:00|9603.3|9593.3|9602.5|9592.5|9603.3|9593.3|9602.5|9592.5|5
1636713380000|2021-11-12 10:36:20|9602.6|9592.6|9602.5|9592.5|9603|9593|9602.3|9592.3|6
1636713390000|2021-11-12 10:36:30|9602.3|9592.3|9602.3|9592.3|9602.5|9592.5|9602.3|9592.3|5
1636713400000|2021-11-12 10:36:40|9602.5|9592.5|9602.3|9592.3|9602.5|9592.5|9602.3|9592.3|2
1636713410000|2021-11-12 10:36:50|9601.9|9591.9|9602.1|9592.1|9602.1|9592.1|9601.9|9591.9|2
1636713420000|2021-11-12 10:37:00|9602.4|9592.4|9604.1|9594.1|9604.1|9594.1|9602.4|9592.4|5
1636713430000|2021-11-12 10:37:10|9604.3|9594.3|9602.4|9592.4|9605|9595|9601.9|9591.9|13
1636713440000|2021-11-12 10:37:20|9602.5|9592.5|9602|9592|9602.5|9592.5|9602|9592|3
1636713460000|2021-11-12 10:37:40|9603|9593|9601.8|9591.8|9603.4|9593.4|9601.8|9591.8|8
1636713470000|2021-11-12 10:37:50|9602.1|9592.1|9604.3|9594.3|9604.3|9594.3|9602.1|9592.1|9
1636713480000|2021-11-12 10:38:00|9604.1|9594.1|9604|9594|9604.3|9594.3|9603.9|9593.9|7
1636713490000|2021-11-12 10:38:10|9603.8|9593.8|9605.3|9595.3|9605.3|9595.3|9603.8|9593.8|6
1636713500000|2021-11-12 10:38:20|9605.1|9595.1|9605.3|9595.3|9605.3|9595.3|9604.6|9594.6|7
1636713510000|2021-11-12 10:38:30|9605.1|9595.1|9604.6|9594.6|9605.1|9595.1|9604.6|9594.6|3
1636713520000|2021-11-12 10:38:40|9604.5|9594.5|9608|9598|9608.1|9598.1|9604.1|9594.1|11
1636713530000|2021-11-12 10:38:50|9608.4|9598.4|9609.1|9599.1|9609.1|9599.1|9608.4|9598.4|4
1636713540000|2021-11-12 10:39:00|9609|9599|9609|9599|9609|9599|9609|9599|1
1636713550000|2021-11-12 10:39:10|9608.9|9598.9|9604.9|9594.9|9608.9|9598.9|9604.9|9594.9|7
1636713560000|2021-11-12 10:39:20|9605.5|9595.5|9605.8|9595.8|9606.6|9596.6|9605.1|9595.1|9
1636713570000|2021-11-12 10:39:30|9604.3|9594.3|9603.1|9593.1|9604.3|9594.3|9602.9|9592.9|10
1636713590000|2021-11-12 10:39:50|9602.9|9592.9|9602.5|9592.5|9602.9|9592.9|9602.5|9592.5|2
1636713600000|2021-11-12 10:40:00|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|1
1636713610000|2021-11-12 10:40:10|9602.5|9592.5|9602.5|9592.5|9602.8|9592.8|9602.1|9592.1|4
1636713620000|2021-11-12 10:40:20|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1636713630000|2021-11-12 10:40:30|9602.1|9592.1|9602.4|9592.4|9602.4|9592.4|9602.1|9592.1|3
1636713640000|2021-11-12 10:40:40|9602.1|9592.1|9601.4|9591.4|9602.1|9592.1|9601.4|9591.4|3
1636713650000|2021-11-12 10:40:50|9601|9591|9601.5|9591.5|9601.5|9591.5|9599.9|9589.9|4
1636713660000|2021-11-12 10:41:00|9601.3|9591.3|9601.1|9591.1|9601.3|9591.3|9599.9|9589.9|9
1636713670000|2021-11-12 10:41:10|9601.4|9591.4|9601.9|9591.9|9601.9|9591.9|9601.4|9591.4|3
1636713680000|2021-11-12 10:41:20|9602.1|9592.1|9602.4|9592.4|9602.9|9592.9|9602.1|9592.1|4
1636713690000|2021-11-12 10:41:30|9602|9592|9603|9593|9603|9593|9602|9592|2
1636713700000|2021-11-12 10:41:40|9602.4|9592.4|9601.9|9591.9|9603.4|9593.4|9601.9|9591.9|8
1636713710000|2021-11-12 10:41:50|9602.4|9592.4|9602.1|9592.1|9602.4|9592.4|9602.1|9592.1|2
1636713720000|2021-11-12 10:42:00|9601.8|9591.8|9601.4|9591.4|9601.8|9591.8|9600.1|9590.1|4
1636713730000|2021-11-12 10:42:10|9601.3|9591.3|9601|9591|9601.3|9591.3|9600.1|9590.1|10
1636713740000|2021-11-12 10:42:20|9601.1|9591.1|9601.6|9591.6|9601.6|9591.6|9601.1|9591.1|2
1636713770000|2021-11-12 10:42:50|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|1
1636713780000|2021-11-12 10:43:00|9601|9591|9600.5|9590.5|9601|9591|9600.4|9590.4|7
1636713790000|2021-11-12 10:43:10|9600.4|9590.4|9600.5|9590.5|9600.5|9590.5|9600|9590|4
1636713810000|2021-11-12 10:43:30|9600.3|9590.3|9599.9|9589.9|9600.3|9590.3|9599.3|9589.3|3
1636713830000|2021-11-12 10:43:50|9600.1|9590.1|9600.8|9590.8|9601.5|9591.5|9600.1|9590.1|7
1636713840000|2021-11-12 10:44:00|9600.3|9590.3|9599|9589|9600.3|9590.3|9598.8|9588.8|7
1636713850000|2021-11-12 10:44:10|9599.1|9589.1|9599.8|9589.8|9600.1|9590.1|9599.1|9589.1|6
1636713860000|2021-11-12 10:44:20|9600.3|9590.3|9600.5|9590.5|9600.5|9590.5|9600.3|9590.3|2
1636713870000|2021-11-12 10:44:30|9600.1|9590.1|9599.3|9589.3|9600.1|9590.1|9599.3|9589.3|4
1636713880000|2021-11-12 10:44:40|9599.5|9589.5|9600.5|9590.5|9600.5|9590.5|9599.5|9589.5|4
1636713900000|2021-11-12 10:45:00|9600.1|9590.1|9599.8|9589.8|9600.1|9590.1|9599.8|9589.8|2
1636713910000|2021-11-12 10:45:10|9599.4|9589.4|9599.6|9589.6|9599.6|9589.6|9599.1|9589.1|3
1636713920000|2021-11-12 10:45:20|9599.4|9589.4|9599.1|9589.1|9599.4|9589.4|9599.1|9589.1|2
1636713930000|2021-11-12 10:45:30|9599.4|9589.4|9600.4|9590.4|9600.4|9590.4|9599.1|9589.1|6
1636713940000|2021-11-12 10:45:40|9600.6|9590.6|9600.8|9590.8|9600.8|9590.8|9600.6|9590.6|2
1636713950000|2021-11-12 10:45:50|9601.8|9591.8|9600.4|9590.4|9601.8|9591.8|9600.4|9590.4|3
1636713970000|2021-11-12 10:46:10|9600.3|9590.3|9598.6|9588.6|9600.3|9590.3|9598.6|9588.6|6
1636713980000|2021-11-12 10:46:20|9598.4|9588.4|9597.3|9587.3|9598.6|9588.6|9597|9587|9
1636713990000|2021-11-12 10:46:30|9597.6|9587.6|9597.8|9587.8|9598|9588|9597.5|9587.5|7
1636714000000|2021-11-12 10:46:40|9598|9588|9599.1|9589.1|9599.5|9589.5|9598|9588|7
1636714010000|2021-11-12 10:46:50|9599.3|9589.3|9599.5|9589.5|9599.5|9589.5|9599|9589|4
1636714030000|2021-11-12 10:47:10|9599.3|9589.3|9598.5|9588.5|9599.3|9589.3|9598.5|9588.5|5
1636714040000|2021-11-12 10:47:20|9598.8|9588.8|9598.4|9588.4|9599|9589|9598.4|9588.4|4
1636714050000|2021-11-12 10:47:30|9598.1|9588.1|9597.9|9587.9|9598.1|9588.1|9597.9|9587.9|2
1636714070000|2021-11-12 10:47:50|9597.8|9587.8|9598.9|9588.9|9598.9|9588.9|9597.5|9587.5|6
1636714080000|2021-11-12 10:48:00|9598.6|9588.6|9599|9589|9599|9589|9598.6|9588.6|4
1636714090000|2021-11-12 10:48:10|9598.8|9588.8|9598.8|9588.8|9599|9589|9598.8|9588.8|3
1636714100000|2021-11-12 10:48:20|9598.5|9588.5|9598.8|9588.8|9599|9589|9598.5|9588.5|4
1636714110000|2021-11-12 10:48:30|9599|9589|9598.6|9588.6|9599|9589|9598.6|9588.6|3
1636714120000|2021-11-12 10:48:40|9598.9|9588.9|9599.3|9589.3|9599.5|9589.5|9598.9|9588.9|9
1636714130000|2021-11-12 10:48:50|9599|9589|9599|9589|9599.4|9589.4|9598.6|9588.6|7
1636714140000|2021-11-12 10:49:00|9598.8|9588.8|9599|9589|9599|9589|9598.8|9588.8|2
1636714150000|2021-11-12 10:49:10|9598.5|9588.5|9598.8|9588.8|9598.8|9588.8|9598.5|9588.5|4
1636714160000|2021-11-12 10:49:20|9598.5|9588.5|9598.3|9588.3|9598.6|9588.6|9598.3|9588.3|7
1636714170000|2021-11-12 10:49:30|9598|9588|9597|9587|9598|9588|9596.6|9586.6|6
1636714180000|2021-11-12 10:49:40|9597.3|9587.3|9596.8|9586.8|9597.3|9587.3|9596.6|9586.6|9
1636714190000|2021-11-12 10:49:50|9597|9587|9598.1|9588.1|9598.4|9588.4|9596.8|9586.8|6
1636714200000|2021-11-12 10:50:00|9598.4|9588.4|9600.5|9590.5|9601.1|9591.1|9598.4|9588.4|7
1636714210000|2021-11-12 10:50:10|9600.3|9590.3|9600.5|9590.5|9600.5|9590.5|9600.1|9590.1|4
1636714220000|2021-11-12 10:50:20|9600.6|9590.6|9600.9|9590.9|9602|9592|9600.6|9590.6|4
1636714230000|2021-11-12 10:50:30|9601.3|9591.3|9600.3|9590.3|9601.3|9591.3|9600.3|9590.3|2
1636714240000|2021-11-12 10:50:40|9600.1|9590.1|9601.5|9591.5|9601.9|9591.9|9600.1|9590.1|9
1636714250000|2021-11-12 10:50:50|9600.9|9590.9|9600.5|9590.5|9600.9|9590.9|9600.1|9590.1|4
1636714260000|2021-11-12 10:51:00|9600.8|9590.8|9600.8|9590.8|9601.4|9591.4|9600.8|9590.8|4
1636714270000|2021-11-12 10:51:10|9601|9591|9601.5|9591.5|9601.5|9591.5|9601|9591|2
1636714280000|2021-11-12 10:51:20|9601.1|9591.1|9600.3|9590.3|9601.6|9591.6|9600.3|9590.3|9
1636714290000|2021-11-12 10:51:30|9599.9|9589.9|9596.9|9586.9|9600.1|9590.1|9596.9|9586.9|10
1636714300000|2021-11-12 10:51:40|9597.1|9587.1|9597.4|9587.4|9597.4|9587.4|9597.1|9587.1|2
1636714310000|2021-11-12 10:51:50|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|1
1636714320000|2021-11-12 10:52:00|9598.5|9588.5|9597.9|9587.9|9598.6|9588.6|9597.9|9587.9|4
1636714330000|2021-11-12 10:52:10|9598|9588|9598.1|9588.1|9598.1|9588.1|9598|9588|2
1636714340000|2021-11-12 10:52:20|9598.5|9588.5|9598.4|9588.4|9598.5|9588.5|9598.4|9588.4|2
1636714350000|2021-11-12 10:52:30|9598|9588|9598|9588|9598|9588|9597.6|9587.6|3
1636714360000|2021-11-12 10:52:40|9597.8|9587.8|9596.3|9586.3|9597.8|9587.8|9596.3|9586.3|4
1636714370000|2021-11-12 10:52:50|9596|9586|9596|9586|9596|9586|9596|9586|1
1636714380000|2021-11-12 10:53:00|9596.1|9586.1|9597.4|9587.4|9597.6|9587.6|9596.1|9586.1|5
1636714390000|2021-11-12 10:53:10|9597.1|9587.1|9596.9|9586.9|9597.1|9587.1|9596.8|9586.8|3
1636714400000|2021-11-12 10:53:20|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|1
1636714410000|2021-11-12 10:53:30|9597.5|9587.5|9598|9588|9598.8|9588.8|9597.5|9587.5|6
1636714420000|2021-11-12 10:53:40|9597.9|9587.9|9596.3|9586.3|9598|9588|9596.3|9586.3|6
1636714430000|2021-11-12 10:53:50|9596.4|9586.4|9597.9|9587.9|9597.9|9587.9|9596.4|9586.4|5
1636714440000|2021-11-12 10:54:00|9598|9588|9597.3|9587.3|9598.4|9588.4|9597|9587|6
1636714450000|2021-11-12 10:54:10|9597.6|9587.6|9597.6|9587.6|9597.8|9587.8|9597.3|9587.3|6
1636714460000|2021-11-12 10:54:20|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|1
1636714470000|2021-11-12 10:54:30|9597.6|9587.6|9598.5|9588.5|9599.5|9589.5|9597.3|9587.3|7
1636714480000|2021-11-12 10:54:40|9597.6|9587.6|9596.9|9586.9|9597.6|9587.6|9596.4|9586.4|4
1636714490000|2021-11-12 10:54:50|9597.1|9587.1|9597.6|9587.6|9597.6|9587.6|9597.1|9587.1|3
1636714500000|2021-11-12 10:55:00|9597.5|9587.5|9598|9588|9598.3|9588.3|9597.3|9587.3|7
1636714510000|2021-11-12 10:55:10|9598.3|9588.3|9599.6|9589.6|9599.6|9589.6|9598.3|9588.3|7
1636714520000|2021-11-12 10:55:20|9599.5|9589.5|9600.9|9590.9|9601.1|9591.1|9599.4|9589.4|6
1636714530000|2021-11-12 10:55:30|9601.1|9591.1|9601.3|9591.3|9601.6|9591.6|9601.1|9591.1|3
1636714550000|2021-11-12 10:55:50|9601.4|9591.4|9601.9|9591.9|9601.9|9591.9|9601.4|9591.4|3
1636714560000|2021-11-12 10:56:00|9602.1|9592.1|9601.9|9591.9|9602.1|9592.1|9601.9|9591.9|3
1636714570000|2021-11-12 10:56:10|9600.9|9590.9|9602.3|9592.3|9602.3|9592.3|9600.9|9590.9|2
1636714580000|2021-11-12 10:56:20|9602.8|9592.8|9602.5|9592.5|9602.8|9592.8|9602.5|9592.5|2
1636714590000|2021-11-12 10:56:30|9602.1|9592.1|9601.6|9591.6|9602.1|9592.1|9600.8|9590.8|7
1636714610000|2021-11-12 10:56:50|9601.9|9591.9|9601.6|9591.6|9601.9|9591.9|9601.6|9591.6|2
1636714630000|2021-11-12 10:57:10|9602.3|9592.3|9601.9|9591.9|9602.3|9592.3|9601.9|9591.9|2
1636714640000|2021-11-12 10:57:20|9602.1|9592.1|9602.6|9592.6|9602.6|9592.6|9602.1|9592.1|2
1636714650000|2021-11-12 10:57:30|9601.8|9591.8|9600.6|9590.6|9601.8|9591.8|9599.1|9589.1|7
1636714660000|2021-11-12 10:57:40|9600.4|9590.4|9601|9591|9601.6|9591.6|9600.4|9590.4|6
1636714670000|2021-11-12 10:57:50|9601.4|9591.4|9600.8|9590.8|9601.4|9591.4|9600.5|9590.5|4
1636714680000|2021-11-12 10:58:00|9600.6|9590.6|9599.5|9589.5|9600.6|9590.6|9599|9589|3
1636714690000|2021-11-12 10:58:10|9599.8|9589.8|9599.6|9589.6|9599.8|9589.8|9599.4|9589.4|4
1636714700000|2021-11-12 10:58:20|9599.4|9589.4|9600.1|9590.1|9600.4|9590.4|9599.4|9589.4|5
1636714710000|2021-11-12 10:58:30|9599.8|9589.8|9599.9|9589.9|9599.9|9589.9|9599.5|9589.5|4
1636714720000|2021-11-12 10:58:40|9600.1|9590.1|9600.9|9590.9|9600.9|9590.9|9599.9|9589.9|8
1636714730000|2021-11-12 10:58:50|9601.1|9591.1|9600|9590|9601.1|9591.1|9600|9590|6
1636714760000|2021-11-12 10:59:20|9599.8|9589.8|9600.3|9590.3|9600.3|9590.3|9598.3|9588.3|8
1636714770000|2021-11-12 10:59:30|9600.6|9590.6|9600|9590|9600.9|9590.9|9599.1|9589.1|10
1636714780000|2021-11-12 10:59:40|9600.4|9590.4|9600.6|9590.6|9600.6|9590.6|9600.4|9590.4|2
1636714790000|2021-11-12 10:59:50|9600.5|9590.5|9600.9|9590.9|9600.9|9590.9|9599.9|9589.9|6
1636714800000|2021-11-12 11:00:00|9601.1|9591.1|9599.5|9589.5|9601.4|9591.4|9599.5|9589.5|7
1636714820000|2021-11-12 11:00:20|9599.3|9589.3|9600.4|9590.4|9600.4|9590.4|9598.9|9588.9|6
1636714830000|2021-11-12 11:00:30|9600.9|9590.9|9601.6|9591.6|9601.6|9591.6|9600.4|9590.4|6
1636714840000|2021-11-12 11:00:40|9602.4|9592.4|9602|9592|9602.4|9592.4|9601.1|9591.1|11
1636714850000|2021-11-12 11:00:50|9601.9|9591.9|9601.5|9591.5|9602.4|9592.4|9601.1|9591.1|13
1636714860000|2021-11-12 11:01:00|9601.8|9591.8|9602.8|9592.8|9602.8|9592.8|9601.8|9591.8|4
1636714870000|2021-11-12 11:01:10|9601.9|9591.9|9602.5|9592.5|9603.1|9593.1|9601.9|9591.9|13
1636714880000|2021-11-12 11:01:20|9602.3|9592.3|9602.6|9592.6|9602.6|9592.6|9602.3|9592.3|5
1636714890000|2021-11-12 11:01:30|9602.5|9592.5|9603.3|9593.3|9603.3|9593.3|9601.9|9591.9|7
1636714900000|2021-11-12 11:01:40|9603|9593|9602.8|9592.8|9603|9593|9602.1|9592.1|7
1636714910000|2021-11-12 11:01:50|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|1
1636714920000|2021-11-12 11:02:00|9602.3|9592.3|9602.1|9592.1|9602.3|9592.3|9602.1|9592.1|4
1636714930000|2021-11-12 11:02:10|9601.3|9591.3|9602.6|9592.6|9602.6|9592.6|9601.3|9591.3|5
1636714950000|2021-11-12 11:02:30|9602.5|9592.5|9601|9591|9602.5|9592.5|9601|9591|2
1636714980000|2021-11-12 11:03:00|9600.8|9590.8|9602.1|9592.1|9602.1|9592.1|9600.8|9590.8|3
1636714990000|2021-11-12 11:03:10|9602.8|9592.8|9602.6|9592.6|9602.8|9592.8|9601.9|9591.9|6
1636715000000|2021-11-12 11:03:20|9602.3|9592.3|9602.1|9592.1|9602.3|9592.3|9602.1|9592.1|2
1636715010000|2021-11-12 11:03:30|9602.4|9592.4|9599.8|9589.8|9602.4|9592.4|9599.8|9589.8|8
1636715020000|2021-11-12 11:03:40|9599.5|9589.5|9599.9|9589.9|9599.9|9589.9|9598.9|9588.9|4
1636715030000|2021-11-12 11:03:50|9599.8|9589.8|9599.9|9589.9|9600.1|9590.1|9598.9|9588.9|6
1636715040000|2021-11-12 11:04:00|9600.1|9590.1|9600.3|9590.3|9600.4|9590.4|9600|9590|5
1636715050000|2021-11-12 11:04:10|9600.1|9590.1|9599.9|9589.9|9600.1|9590.1|9599.9|9589.9|2
1636715060000|2021-11-12 11:04:20|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|1
1636715070000|2021-11-12 11:04:30|9600.4|9590.4|9600.4|9590.4|9600.4|9590.4|9600.4|9590.4|1
1636715080000|2021-11-12 11:04:40|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.6|9589.6|3
1636715090000|2021-11-12 11:04:50|9600.1|9590.1|9599.9|9589.9|9600.1|9590.1|9599.9|9589.9|2
1636715100000|2021-11-12 11:05:00|9599.8|9589.8|9598.6|9588.6|9599.8|9589.8|9598.6|9588.6|4
1636715110000|2021-11-12 11:05:10|9598.8|9588.8|9598.8|9588.8|9599.5|9589.5|9598.8|9588.8|6
1636715120000|2021-11-12 11:05:20|9598.6|9588.6|9597|9587|9598.6|9588.6|9597|9587|3
1636715130000|2021-11-12 11:05:30|9597.4|9587.4|9598.9|9588.9|9598.9|9588.9|9597.4|9587.4|4
1636715140000|2021-11-12 11:05:40|9599.4|9589.4|9599.1|9589.1|9599.4|9589.4|9599.1|9589.1|2
1636715150000|2021-11-12 11:05:50|9598.9|9588.9|9597.8|9587.8|9598.9|9588.9|9597.8|9587.8|2
1636715160000|2021-11-12 11:06:00|9597.9|9587.9|9598.9|9588.9|9599.1|9589.1|9597.9|9587.9|4
1636715190000|2021-11-12 11:06:30|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|1
1636715200000|2021-11-12 11:06:40|9598.9|9588.9|9599.3|9589.3|9599.4|9589.4|9598.9|9588.9|6
1636715210000|2021-11-12 11:06:50|9599.6|9589.6|9600|9590|9600|9590|9599.6|9589.6|3
1636715220000|2021-11-12 11:07:00|9599.9|9589.9|9598.4|9588.4|9599.9|9589.9|9597.8|9587.8|5
1636715230000|2021-11-12 11:07:10|9598.9|9588.9|9598.6|9588.6|9598.9|9588.9|9598.6|9588.6|4
1636715240000|2021-11-12 11:07:20|9598.9|9588.9|9598.6|9588.6|9598.9|9588.9|9598.6|9588.6|2
1636715250000|2021-11-12 11:07:30|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|1
1636715260000|2021-11-12 11:07:40|9598.6|9588.6|9598.6|9588.6|9598.9|9588.9|9598.6|9588.6|3
1636715270000|2021-11-12 11:07:50|9598.9|9588.9|9597.6|9587.6|9598.9|9588.9|9597.6|9587.6|4
1636715280000|2021-11-12 11:08:00|9597.5|9587.5|9596.8|9586.8|9597.5|9587.5|9596.8|9586.8|7
1636715290000|2021-11-12 11:08:10|9597.1|9587.1|9597.4|9587.4|9597.4|9587.4|9596.8|9586.8|4
1636715300000|2021-11-12 11:08:20|9597.1|9587.1|9596.8|9586.8|9597.1|9587.1|9596.8|9586.8|2
1636715320000|2021-11-12 11:08:40|9597.1|9587.1|9597.9|9587.9|9597.9|9587.9|9597.1|9587.1|6
1636715330000|2021-11-12 11:08:50|9598.5|9588.5|9597.9|9587.9|9598.5|9588.5|9597.9|9587.9|4
1636715340000|2021-11-12 11:09:00|9598|9588|9598.9|9588.9|9599.8|9589.8|9598|9588|11
1636715350000|2021-11-12 11:09:10|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|1
1636715360000|2021-11-12 11:09:20|9599.5|9589.5|9599.4|9589.4|9599.6|9589.6|9598.8|9588.8|6
1636715370000|2021-11-12 11:09:30|9599.9|9589.9|9597|9587|9599.9|9589.9|9596.8|9586.8|5
1636715380000|2021-11-12 11:09:40|9597.3|9587.3|9597.3|9587.3|9597.8|9587.8|9597|9587|6
1636715390000|2021-11-12 11:09:50|9597|9587|9597.3|9587.3|9597.5|9587.5|9597|9587|11
1636715400000|2021-11-12 11:10:00|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1636715410000|2021-11-12 11:10:10|9597.4|9587.4|9597.6|9587.6|9597.6|9587.6|9597.4|9587.4|2
1636715420000|2021-11-12 11:10:20|9597.4|9587.4|9598|9588|9598.3|9588.3|9597.4|9587.4|7
1636715430000|2021-11-12 11:10:30|9597.6|9587.6|9597.8|9587.8|9597.8|9587.8|9597.6|9587.6|2
1636715440000|2021-11-12 11:10:40|9597.5|9587.5|9597.8|9587.8|9597.8|9587.8|9597.5|9587.5|2
1636715450000|2021-11-12 11:10:50|9597.9|9587.9|9598.4|9588.4|9598.4|9588.4|9597.9|9587.9|2
1636715460000|2021-11-12 11:11:00|9599.1|9589.1|9599.3|9589.3|9599.5|9589.5|9599|9589|5
1636715470000|2021-11-12 11:11:10|9599|9589|9599.8|9589.8|9600.3|9590.3|9599|9589|5
1636715480000|2021-11-12 11:11:20|9600.5|9590.5|9600.1|9590.1|9600.5|9590.5|9600|9590|3
1636715490000|2021-11-12 11:11:30|9600.5|9590.5|9600|9590|9600.5|9590.5|9600|9590|2
1636715500000|2021-11-12 11:11:40|9599.5|9589.5|9599|9589|9599.5|9589.5|9599|9589|2
1636715510000|2021-11-12 11:11:50|9599.3|9589.3|9600.4|9590.4|9601.4|9591.4|9599.3|9589.3|7
1636715520000|2021-11-12 11:12:00|9600.9|9590.9|9602.6|9592.6|9602.6|9592.6|9600.9|9590.9|8
1636715530000|2021-11-12 11:12:10|9603.5|9593.5|9603.4|9593.4|9603.5|9593.5|9601.9|9591.9|4
1636715540000|2021-11-12 11:12:20|9603.6|9593.6|9601.6|9591.6|9604.1|9594.1|9601.6|9591.6|5
1636715550000|2021-11-12 11:12:30|9601.5|9591.5|9599.8|9589.8|9601.5|9591.5|9599.6|9589.6|11
1636715560000|2021-11-12 11:12:40|9599.6|9589.6|9598.9|9588.9|9599.9|9589.9|9598.9|9588.9|9
1636715570000|2021-11-12 11:12:50|9598.4|9588.4|9598|9588|9598.5|9588.5|9598|9588|4
1636715580000|2021-11-12 11:13:00|9597.8|9587.8|9597.5|9587.5|9597.8|9587.8|9597.5|9587.5|4
1636715590000|2021-11-12 11:13:10|9597.4|9587.4|9597.6|9587.6|9597.6|9587.6|9596.9|9586.9|3
1636715600000|2021-11-12 11:13:20|9597.5|9587.5|9597.3|9587.3|9597.5|9587.5|9596.9|9586.9|4
1636715610000|2021-11-12 11:13:30|9597.6|9587.6|9597.4|9587.4|9597.8|9587.8|9597.4|9587.4|3
1636715620000|2021-11-12 11:13:40|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1636715650000|2021-11-12 11:14:10|9598.6|9588.6|9597.9|9587.9|9598.6|9588.6|9597.9|9587.9|2
1636715660000|2021-11-12 11:14:20|9598.5|9588.5|9597.9|9587.9|9598.5|9588.5|9597.6|9587.6|4
1636715670000|2021-11-12 11:14:30|9598.5|9588.5|9598.9|9588.9|9598.9|9588.9|9597.5|9587.5|8
1636715680000|2021-11-12 11:14:40|9598.6|9588.6|9598|9588|9598.8|9588.8|9598|9588|7
1636715690000|2021-11-12 11:14:50|9598.1|9588.1|9598.3|9588.3|9598.3|9588.3|9598.1|9588.1|2
1636715700000|2021-11-12 11:15:00|9598|9588|9598.3|9588.3|9598.6|9588.6|9597.8|9587.8|6
1636715710000|2021-11-12 11:15:10|9598.4|9588.4|9599.1|9589.1|9599.3|9589.3|9598.4|9588.4|7
1636715720000|2021-11-12 11:15:20|9600|9590|9600.1|9590.1|9600.1|9590.1|9599.5|9589.5|4
1636715730000|2021-11-12 11:15:30|9599.3|9589.3|9599.3|9589.3|9599.5|9589.5|9599.3|9589.3|5
1636715740000|2021-11-12 11:15:40|9599.5|9589.5|9599|9589|9599.5|9589.5|9598.8|9588.8|4
1636715750000|2021-11-12 11:15:50|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.5|9588.5|3
1636715760000|2021-11-12 11:16:00|9598.5|9588.5|9598.3|9588.3|9598.5|9588.5|9598.3|9588.3|2
1636715770000|2021-11-12 11:16:10|9598|9588|9597.6|9587.6|9598|9588|9597.6|9587.6|3
1636715780000|2021-11-12 11:16:20|9597.4|9587.4|9598.3|9588.3|9598.4|9588.4|9597.4|9587.4|4
1636715790000|2021-11-12 11:16:30|9597.9|9587.9|9597.3|9587.3|9597.9|9587.9|9597.3|9587.3|4
1636715800000|2021-11-12 11:16:40|9597.5|9587.5|9597.1|9587.1|9597.8|9587.8|9597.1|9587.1|4
1636715810000|2021-11-12 11:16:50|9597.3|9587.3|9597.3|9587.3|9597.9|9587.9|9597.3|9587.3|8
1636715820000|2021-11-12 11:17:00|9597|9587|9596.8|9586.8|9597|9587|9596.6|9586.6|4
1636715830000|2021-11-12 11:17:10|9596.5|9586.5|9596.8|9586.8|9596.8|9586.8|9596.5|9586.5|2
1636715840000|2021-11-12 11:17:20|9597.1|9587.1|9596.5|9586.5|9597.1|9587.1|9596.5|9586.5|3
1636715850000|2021-11-12 11:17:30|9596.3|9586.3|9595.4|9585.4|9596.4|9586.4|9595.4|9585.4|7
1636715860000|2021-11-12 11:17:40|9595.8|9585.8|9594.3|9584.3|9596|9586|9594.3|9584.3|5
1636715870000|2021-11-12 11:17:50|9594.8|9584.8|9594.5|9584.5|9594.8|9584.8|9593.8|9583.8|9
1636715880000|2021-11-12 11:18:00|9594.8|9584.8|9594.9|9584.9|9595.3|9585.3|9594.8|9584.8|4
1636715900000|2021-11-12 11:18:20|9594.5|9584.5|9587.1|9577.1|9594.6|9584.6|9587.1|9577.1|9
1636715910000|2021-11-12 11:18:30|9587.6|9577.6|9589.9|9579.9|9590.8|9580.8|9587|9577|7
1636715920000|2021-11-12 11:18:40|9589.5|9579.5|9587.1|9577.1|9590.5|9580.5|9587.1|9577.1|11
1636715930000|2021-11-12 11:18:50|9586.9|9576.9|9586.5|9576.5|9586.9|9576.9|9586.5|9576.5|3
1636715940000|2021-11-12 11:19:00|9586.9|9576.9|9586.9|9576.9|9588.5|9578.5|9586.9|9576.9|6
1636715960000|2021-11-12 11:19:20|9586.5|9576.5|9586.3|9576.3|9586.5|9576.5|9586.3|9576.3|2
1636715970000|2021-11-12 11:19:30|9586.5|9576.5|9588.1|9578.1|9588.1|9578.1|9586.5|9576.5|7
1636715980000|2021-11-12 11:19:40|9588.6|9578.6|9588.8|9578.8|9588.8|9578.8|9588|9578|6
1636715990000|2021-11-12 11:19:50|9588.5|9578.5|9590|9580|9590.6|9580.6|9588.5|9578.5|7
1636716000000|2021-11-12 11:20:00|9589.1|9579.1|9587.3|9577.3|9589.1|9579.1|9586.6|9576.6|9
1636716010000|2021-11-12 11:20:10|9587.5|9577.5|9588.6|9578.6|9588.6|9578.6|9587.4|9577.4|6
1636716020000|2021-11-12 11:20:20|9588.1|9578.1|9588.9|9578.9|9588.9|9578.9|9588.1|9578.1|6
1636716030000|2021-11-12 11:20:30|9589.1|9579.1|9589.3|9579.3|9589.8|9579.8|9588.8|9578.8|8
1636716040000|2021-11-12 11:20:40|9589.1|9579.1|9589.4|9579.4|9589.5|9579.5|9588.6|9578.6|5
1636716050000|2021-11-12 11:20:50|9589.1|9579.1|9588.6|9578.6|9589.1|9579.1|9588.6|9578.6|3
1636716060000|2021-11-12 11:21:00|9588.4|9578.4|9589.1|9579.1|9589.1|9579.1|9586.8|9576.8|9
1636716070000|2021-11-12 11:21:10|9589.3|9579.3|9588.3|9578.3|9589.5|9579.5|9587.8|9577.8|11
1636716080000|2021-11-12 11:21:20|9588.5|9578.5|9588.4|9578.4|9588.5|9578.5|9587.6|9577.6|5
1636716090000|2021-11-12 11:21:30|9588.3|9578.3|9588.4|9578.4|9588.4|9578.4|9588|9578|4
1636716100000|2021-11-12 11:21:40|9588.6|9578.6|9589.1|9579.1|9590.5|9580.5|9588.6|9578.6|8
1636716110000|2021-11-12 11:21:50|9589.3|9579.3|9591.5|9581.5|9591.5|9581.5|9589.3|9579.3|6
1636716120000|2021-11-12 11:22:00|9591.3|9581.3|9590.9|9580.9|9591.3|9581.3|9590.9|9580.9|2
1636716130000|2021-11-12 11:22:10|9591.3|9581.3|9592.9|9582.9|9592.9|9582.9|9591.3|9581.3|4
1636716140000|2021-11-12 11:22:20|9592.8|9582.8|9591.1|9581.1|9592.8|9582.8|9591.1|9581.1|3
1636716150000|2021-11-12 11:22:30|9591|9581|9591|9581|9591.3|9581.3|9590.6|9580.6|5
1636716170000|2021-11-12 11:22:50|9591.1|9581.1|9591.6|9581.6|9591.6|9581.6|9591.1|9581.1|2
1636716190000|2021-11-12 11:23:10|9592|9582|9591.6|9581.6|9592|9582|9591.4|9581.4|4
1636716210000|2021-11-12 11:23:30|9591.9|9581.9|9592.6|9582.6|9592.6|9582.6|9591.9|9581.9|2
1636716220000|2021-11-12 11:23:40|9593|9583|9592.1|9582.1|9593|9583|9591.3|9581.3|6
1636716230000|2021-11-12 11:23:50|9592.6|9582.6|9591.4|9581.4|9592.6|9582.6|9591.1|9581.1|5
1636716240000|2021-11-12 11:24:00|9591.5|9581.5|9591.5|9581.5|9591.6|9581.6|9591.3|9581.3|4
1636716260000|2021-11-12 11:24:20|9591.8|9581.8|9592.1|9582.1|9592.1|9582.1|9591.8|9581.8|3
1636716270000|2021-11-12 11:24:30|9592.5|9582.5|9592.4|9582.4|9592.9|9582.9|9591.4|9581.4|11
1636716280000|2021-11-12 11:24:40|9592|9582|9592.1|9582.1|9592.1|9582.1|9591.3|9581.3|8
1636716290000|2021-11-12 11:24:50|9592|9582|9591.4|9581.4|9592|9582|9591.4|9581.4|2
1636716300000|2021-11-12 11:25:00|9591.1|9581.1|9592.3|9582.3|9592.5|9582.5|9591|9581|9
1636716320000|2021-11-12 11:25:20|9592.1|9582.1|9592|9582|9592.1|9582.1|9591.1|9581.1|9
1636716330000|2021-11-12 11:25:30|9592.5|9582.5|9591.8|9581.8|9592.5|9582.5|9591.5|9581.5|4
1636716340000|2021-11-12 11:25:40|9591.6|9581.6|9591.8|9581.8|9591.8|9581.8|9591.1|9581.1|3
1636716350000|2021-11-12 11:25:50|9592|9582|9592|9582|9592.1|9582.1|9592|9582|3
1636716360000|2021-11-12 11:26:00|9592.3|9582.3|9591.3|9581.3|9592.3|9582.3|9590.9|9580.9|9
1636716370000|2021-11-12 11:26:10|9591.9|9581.9|9592.1|9582.1|9592.1|9582.1|9590.9|9580.9|6
1636716390000|2021-11-12 11:26:30|9592.3|9582.3|9592.8|9582.8|9594|9584|9592|9582|5
1636716400000|2021-11-12 11:26:40|9593.4|9583.4|9592.5|9582.5|9593.4|9583.4|9592.5|9582.5|2
1636716410000|2021-11-12 11:26:50|9592.6|9582.6|9592.9|9582.9|9592.9|9582.9|9592.5|9582.5|5
1636716420000|2021-11-12 11:27:00|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|9592.5|9582.5|3
1636716430000|2021-11-12 11:27:10|9592.5|9582.5|9592.1|9582.1|9593.4|9583.4|9592.1|9582.1|7
1636716440000|2021-11-12 11:27:20|9591.9|9581.9|9590.4|9580.4|9591.9|9581.9|9590.4|9580.4|4
1636716450000|2021-11-12 11:27:30|9590.5|9580.5|9591|9581|9591|9581|9590.5|9580.5|2
1636716460000|2021-11-12 11:27:40|9591.5|9581.5|9591.8|9581.8|9591.8|9581.8|9591.5|9581.5|2
1636716470000|2021-11-12 11:27:50|9592|9582|9592.1|9582.1|9592.1|9582.1|9592|9582|2
1636716480000|2021-11-12 11:28:00|9591.9|9581.9|9589.1|9579.1|9591.9|9581.9|9589.1|9579.1|9
1636716490000|2021-11-12 11:28:10|9589.4|9579.4|9588.5|9578.5|9589.9|9579.9|9588.5|9578.5|8
1636716500000|2021-11-12 11:28:20|9588.8|9578.8|9591.6|9581.6|9591.6|9581.6|9588.8|9578.8|6
1636716510000|2021-11-12 11:28:30|9592.5|9582.5|9591.4|9581.4|9592.9|9582.9|9591.4|9581.4|6
1636716530000|2021-11-12 11:28:50|9592.9|9582.9|9593.3|9583.3|9594.3|9584.3|9592.4|9582.4|8
1636716540000|2021-11-12 11:29:00|9593.9|9583.9|9593.5|9583.5|9593.9|9583.9|9593.5|9583.5|2
1636716550000|2021-11-12 11:29:10|9593.6|9583.6|9593.9|9583.9|9593.9|9583.9|9593.6|9583.6|2
1636716560000|2021-11-12 11:29:20|9594|9584|9594.3|9584.3|9594.3|9584.3|9593.6|9583.6|6
1636716570000|2021-11-12 11:29:30|9594.4|9584.4|9594.3|9584.3|9595.3|9585.3|9594.1|9584.1|6
1636716590000|2021-11-12 11:29:50|9594.1|9584.1|9592.6|9582.6|9594.3|9584.3|9592.6|9582.6|5
1636716600000|2021-11-12 11:30:00|9592.9|9582.9|9591.6|9581.6|9592.9|9582.9|9590.8|9580.8|11
1636716610000|2021-11-12 11:30:10|9591.4|9581.4|9592.4|9582.4|9592.4|9582.4|9590.6|9580.6|6
1636716620000|2021-11-12 11:30:20|9592.5|9582.5|9592.4|9582.4|9593.3|9583.3|9592.4|9582.4|5
1636716630000|2021-11-12 11:30:30|9592.6|9582.6|9593.5|9583.5|9593.9|9583.9|9592.6|9582.6|8
1636716640000|2021-11-12 11:30:40|9593.6|9583.6|9593.4|9583.4|9593.6|9583.6|9592.5|9582.5|6
1636716650000|2021-11-12 11:30:50|9593|9583|9591.3|9581.3|9593|9583|9591.3|9581.3|5
1636716660000|2021-11-12 11:31:00|9591.1|9581.1|9589.3|9579.3|9591.5|9581.5|9589.1|9579.1|12
1636716670000|2021-11-12 11:31:10|9589.4|9579.4|9589.9|9579.9|9591|9581|9589.4|9579.4|5
1636716680000|2021-11-12 11:31:20|9590|9580|9590.3|9580.3|9590.3|9580.3|9590|9580|4
1636716690000|2021-11-12 11:31:30|9590.5|9580.5|9591.4|9581.4|9591.8|9581.8|9590.5|9580.5|11
1636716700000|2021-11-12 11:31:40|9591.1|9581.1|9589.1|9579.1|9591.9|9581.9|9588.9|9578.9|9
1636716710000|2021-11-12 11:31:50|9589.3|9579.3|9589.8|9579.8|9589.8|9579.8|9589.3|9579.3|2
1636716720000|2021-11-12 11:32:00|9589.9|9579.9|9590|9580|9590.3|9580.3|9589.8|9579.8|4
1636716730000|2021-11-12 11:32:10|9590.3|9580.3|9589.1|9579.1|9590.3|9580.3|9588.9|9578.9|10
1636716740000|2021-11-12 11:32:20|9588.9|9578.9|9589.3|9579.3|9589.3|9579.3|9588.9|9578.9|7
1636716750000|2021-11-12 11:32:30|9589.4|9579.4|9590.1|9580.1|9590.1|9580.1|9589.1|9579.1|5
1636716760000|2021-11-12 11:32:40|9591.3|9581.3|9591.4|9581.4|9591.6|9581.6|9590.1|9580.1|6
1636716770000|2021-11-12 11:32:50|9591.1|9581.1|9590.5|9580.5|9591.1|9581.1|9590.5|9580.5|3
1636716780000|2021-11-12 11:33:00|9590.9|9580.9|9591.6|9581.6|9592.1|9582.1|9590.9|9580.9|5
1636716790000|2021-11-12 11:33:10|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|1
1636716800000|2021-11-12 11:33:20|9591.1|9581.1|9591.4|9581.4|9591.8|9581.8|9591.1|9581.1|6
1636716820000|2021-11-12 11:33:40|9591.5|9581.5|9591.4|9581.4|9593.1|9583.1|9591.4|9581.4|5
1636716830000|2021-11-12 11:33:50|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|1
1636716840000|2021-11-12 11:34:00|9590.5|9580.5|9590.5|9580.5|9590.9|9580.9|9590.5|9580.5|4
1636716860000|2021-11-12 11:34:20|9590.3|9580.3|9590.9|9580.9|9590.9|9580.9|9590.3|9580.3|4
1636716870000|2021-11-12 11:34:30|9591.1|9581.1|9591.6|9581.6|9591.6|9581.6|9591.1|9581.1|2
1636716880000|2021-11-12 11:34:40|9591.8|9581.8|9592|9582|9592|9582|9591.8|9581.8|2
1636716890000|2021-11-12 11:34:50|9592.6|9582.6|9593.3|9583.3|9593.5|9583.5|9592.4|9582.4|7
1636716900000|2021-11-12 11:35:00|9593.6|9583.6|9593.5|9583.5|9593.6|9583.6|9593.4|9583.4|3
1636716910000|2021-11-12 11:35:10|9593.4|9583.4|9593.5|9583.5|9594|9584|9593.1|9583.1|6
1636716920000|2021-11-12 11:35:20|9593.9|9583.9|9593.4|9583.4|9593.9|9583.9|9592.9|9582.9|5
1636716940000|2021-11-12 11:35:40|9593.1|9583.1|9594|9584|9594.8|9584.8|9593.1|9583.1|7
1636716950000|2021-11-12 11:35:50|9593.9|9583.9|9593.5|9583.5|9593.9|9583.9|9593.5|9583.5|2
1636716960000|2021-11-12 11:36:00|9593.3|9583.3|9593|9583|9593.3|9583.3|9592.8|9582.8|5
1636716970000|2021-11-12 11:36:10|9592.8|9582.8|9592.4|9582.4|9592.8|9582.8|9592.1|9582.1|6
1636716980000|2021-11-12 11:36:20|9592.6|9582.6|9593.1|9583.1|9593.3|9583.3|9592.6|9582.6|8
1636716990000|2021-11-12 11:36:30|9593.8|9583.8|9592.9|9582.9|9593.8|9583.8|9592.9|9582.9|4
1636717000000|2021-11-12 11:36:40|9592.6|9582.6|9593.6|9583.6|9594.1|9584.1|9592.6|9582.6|7
1636717020000|2021-11-12 11:37:00|9594.1|9584.1|9594.8|9584.8|9594.8|9584.8|9594.1|9584.1|6
1636717030000|2021-11-12 11:37:10|9595|9585|9595.5|9585.5|9595.8|9585.8|9595|9585|13
1636717040000|2021-11-12 11:37:20|9595.1|9585.1|9595.8|9585.8|9596|9586|9595.1|9585.1|5
1636717050000|2021-11-12 11:37:30|9595.9|9585.9|9595.4|9585.4|9595.9|9585.9|9594.9|9584.9|4
1636717060000|2021-11-12 11:37:40|9595.5|9585.5|9595.1|9585.1|9596|9586|9594.9|9584.9|6
1636717070000|2021-11-12 11:37:50|9595.4|9585.4|9596.3|9586.3|9596.6|9586.6|9595.4|9585.4|5
1636717080000|2021-11-12 11:38:00|9596|9586|9595.5|9585.5|9596|9586|9595.4|9585.4|4
1636717090000|2021-11-12 11:38:10|9595.6|9585.6|9596.6|9586.6|9596.6|9586.6|9595.6|9585.6|4
1636717100000|2021-11-12 11:38:20|9597.8|9587.8|9596.8|9586.8|9597.8|9587.8|9596.1|9586.1|7
1636717110000|2021-11-12 11:38:30|9596.5|9586.5|9595.6|9585.6|9596.5|9586.5|9595.6|9585.6|3
1636717130000|2021-11-12 11:38:50|9595.8|9585.8|9596.8|9586.8|9597|9587|9595.8|9585.8|11
1636717140000|2021-11-12 11:39:00|9596.5|9586.5|9597|9587|9597|9587|9596.3|9586.3|4
1636717150000|2021-11-12 11:39:10|9596.8|9586.8|9596.3|9586.3|9596.8|9586.8|9596.1|9586.1|4
1636717160000|2021-11-12 11:39:20|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1636717170000|2021-11-12 11:39:30|9596.8|9586.8|9598.9|9588.9|9598.9|9588.9|9596.8|9586.8|7
1636717180000|2021-11-12 11:39:40|9599.5|9589.5|9598.4|9588.4|9599.5|9589.5|9598.1|9588.1|5
1636717190000|2021-11-12 11:39:50|9598.9|9588.9|9599.5|9589.5|9599.8|9589.8|9598.9|9588.9|6
1636717200000|2021-11-12 11:40:00|9599.6|9589.6|9599.6|9589.6|9600|9590|9599.1|9589.1|7
1636717210000|2021-11-12 11:40:10|9599.9|9589.9|9599|9589|9600.3|9590.3|9599|9589|9
1636717220000|2021-11-12 11:40:20|9598.8|9588.8|9599|9589|9600|9590|9598.5|9588.5|9
1636717230000|2021-11-12 11:40:30|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1636717240000|2021-11-12 11:40:40|9598.5|9588.5|9599.1|9589.1|9599.1|9589.1|9598.3|9588.3|6
1636717250000|2021-11-12 11:40:50|9599.9|9589.9|9600.8|9590.8|9601.1|9591.1|9599.5|9589.5|8
1636717260000|2021-11-12 11:41:00|9600.5|9590.5|9601.1|9591.1|9601.6|9591.6|9600.4|9590.4|8
1636717270000|2021-11-12 11:41:10|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|1
1636717280000|2021-11-12 11:41:20|9601.5|9591.5|9601.5|9591.5|9603.3|9593.3|9601.1|9591.1|8
1636717290000|2021-11-12 11:41:30|9601.4|9591.4|9602.5|9592.5|9602.5|9592.5|9601.4|9591.4|10
1636717300000|2021-11-12 11:41:40|9602.8|9592.8|9602.4|9592.4|9603.3|9593.3|9602.1|9592.1|8
1636717310000|2021-11-12 11:41:50|9602.3|9592.3|9603|9593|9603|9593|9601.9|9591.9|5
1636717320000|2021-11-12 11:42:00|9603.3|9593.3|9601.3|9591.3|9603.5|9593.5|9601.3|9591.3|14
1636717330000|2021-11-12 11:42:10|9601.5|9591.5|9601|9591|9601.5|9591.5|9601|9591|5
1636717340000|2021-11-12 11:42:20|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|1
1636717350000|2021-11-12 11:42:30|9601.5|9591.5|9601.3|9591.3|9601.5|9591.5|9601|9591|5
1636717360000|2021-11-12 11:42:40|9601|9591|9600.4|9590.4|9601|9591|9600.4|9590.4|2
1636717370000|2021-11-12 11:42:50|9600.5|9590.5|9600.9|9590.9|9601.9|9591.9|9600.5|9590.5|7
1636717390000|2021-11-12 11:43:10|9601|9591|9602.1|9592.1|9602.1|9592.1|9601|9591|6
1636717400000|2021-11-12 11:43:20|9602.8|9592.8|9601.9|9591.9|9602.8|9592.8|9601.9|9591.9|2
1636717410000|2021-11-12 11:43:30|9602|9592|9602.4|9592.4|9602.6|9592.6|9602|9592|5
1636717450000|2021-11-12 11:44:10|9602.6|9592.6|9603.6|9593.6|9604.3|9594.3|9602.6|9592.6|7
1636717460000|2021-11-12 11:44:20|9603.1|9593.1|9603.4|9593.4|9604.9|9594.9|9603|9593|10
1636717470000|2021-11-12 11:44:30|9603.5|9593.5|9603|9593|9603.5|9593.5|9603|9593|2
1636717490000|2021-11-12 11:44:50|9602.4|9592.4|9601.5|9591.5|9602.8|9592.8|9601.5|9591.5|7
1636717500000|2021-11-12 11:45:00|9602|9592|9602.5|9592.5|9602.5|9592.5|9602|9592|5
1636717510000|2021-11-12 11:45:10|9603.6|9593.6|9603|9593|9603.6|9593.6|9602.3|9592.3|7
1636717520000|2021-11-12 11:45:20|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|1
1636717530000|2021-11-12 11:45:30|9603|9593|9603|9593|9603|9593|9602.5|9592.5|3
1636717540000|2021-11-12 11:45:40|9602.8|9592.8|9601|9591|9602.8|9592.8|9600.6|9590.6|10
1636717550000|2021-11-12 11:45:50|9601.4|9591.4|9600.9|9590.9|9602.3|9592.3|9600.8|9590.8|4
1636717560000|2021-11-12 11:46:00|9600.6|9590.6|9602.1|9592.1|9602.1|9592.1|9600.6|9590.6|4
1636717570000|2021-11-12 11:46:10|9602.3|9592.3|9601.3|9591.3|9602.3|9592.3|9601.3|9591.3|8
1636717580000|2021-11-12 11:46:20|9601.5|9591.5|9602|9592|9602.3|9592.3|9601.5|9591.5|9
1636717590000|2021-11-12 11:46:30|9602.3|9592.3|9602.5|9592.5|9602.5|9592.5|9602|9592|6
1636717600000|2021-11-12 11:46:40|9602.8|9592.8|9602.3|9592.3|9603.3|9593.3|9601.9|9591.9|7
1636717610000|2021-11-12 11:46:50|9602.5|9592.5|9601.8|9591.8|9602.5|9592.5|9601.1|9591.1|9
1636717620000|2021-11-12 11:47:00|9602.1|9592.1|9603|9593|9603|9593|9602.1|9592.1|7
1636717630000|2021-11-12 11:47:10|9602.6|9592.6|9602.4|9592.4|9603.5|9593.5|9602.4|9592.4|7
1636717640000|2021-11-12 11:47:20|9602.9|9592.9|9602.4|9592.4|9602.9|9592.9|9602|9592|9
1636717650000|2021-11-12 11:47:30|9602.1|9592.1|9602.4|9592.4|9603|9593|9602.1|9592.1|6
1636717680000|2021-11-12 11:48:00|9602.6|9592.6|9602.8|9592.8|9602.8|9592.8|9602.6|9592.6|2
1636717690000|2021-11-12 11:48:10|9602.4|9592.4|9602.1|9592.1|9602.4|9592.4|9602.1|9592.1|3
1636717700000|2021-11-12 11:48:20|9601.8|9591.8|9602.8|9592.8|9602.8|9592.8|9601.8|9591.8|4
1636717710000|2021-11-12 11:48:30|9603.1|9593.1|9603|9593|9604.1|9594.1|9603|9593|4
1636717720000|2021-11-12 11:48:40|9603.5|9593.5|9603.3|9593.3|9603.5|9593.5|9603.3|9593.3|3
1636717730000|2021-11-12 11:48:50|9603.5|9593.5|9603.4|9593.4|9604|9594|9603.4|9593.4|3
1636717750000|2021-11-12 11:49:10|9603.1|9593.1|9602.6|9592.6|9603.1|9593.1|9602.6|9592.6|4
1636717760000|2021-11-12 11:49:20|9602.5|9592.5|9602.4|9592.4|9602.5|9592.5|9602.4|9592.4|2
1636717770000|2021-11-12 11:49:30|9602.1|9592.1|9602.3|9592.3|9602.6|9592.6|9601.9|9591.9|7
1636717780000|2021-11-12 11:49:40|9602.4|9592.4|9603|9593|9603|9593|9602.4|9592.4|4
1636717790000|2021-11-12 11:49:50|9602.6|9592.6|9601.8|9591.8|9602.6|9592.6|9601.8|9591.8|2
1636717800000|2021-11-12 11:50:00|9602.1|9592.1|9603.1|9593.1|9603.1|9593.1|9602.1|9592.1|4
1636717810000|2021-11-12 11:50:10|9603.5|9593.5|9601.1|9591.1|9603.5|9593.5|9601.1|9591.1|7
1636717820000|2021-11-12 11:50:20|9600.9|9590.9|9601.6|9591.6|9601.6|9591.6|9600.6|9590.6|5
1636717830000|2021-11-12 11:50:30|9602|9592|9602.3|9592.3|9602.3|9592.3|9602|9592|4
1636717840000|2021-11-12 11:50:40|9602.5|9592.5|9602.1|9592.1|9602.5|9592.5|9602.1|9592.1|3
1636717850000|2021-11-12 11:50:50|9602.4|9592.4|9601.1|9591.1|9602.5|9592.5|9600.9|9590.9|9
1636717860000|2021-11-12 11:51:00|9600.9|9590.9|9598.1|9588.1|9600.9|9590.9|9598.1|9588.1|7
1636717870000|2021-11-12 11:51:10|9598.5|9588.5|9598.9|9588.9|9598.9|9588.9|9598.3|9588.3|6
1636717880000|2021-11-12 11:51:20|9599.1|9589.1|9599.4|9589.4|9600|9590|9599|9589|10
1636717890000|2021-11-12 11:51:30|9599.1|9589.1|9602|9592|9602|9592|9598.9|9588.9|5
1636717900000|2021-11-12 11:51:40|9601.3|9591.3|9602|9592|9602.1|9592.1|9600.9|9590.9|9
1636717910000|2021-11-12 11:51:50|9602.3|9592.3|9601.6|9591.6|9602.3|9592.3|9601.6|9591.6|4
1636717920000|2021-11-12 11:52:00|9601.4|9591.4|9601.8|9591.8|9602.5|9592.5|9601.4|9591.4|7
1636717930000|2021-11-12 11:52:10|9601.4|9591.4|9601.4|9591.4|9601.4|9591.4|9601.3|9591.3|3
1636717940000|2021-11-12 11:52:20|9601.3|9591.3|9600.8|9590.8|9601.3|9591.3|9600.8|9590.8|3
1636717950000|2021-11-12 11:52:30|9600.9|9590.9|9601.5|9591.5|9601.5|9591.5|9600.9|9590.9|2
1636717960000|2021-11-12 11:52:40|9602.3|9592.3|9601.1|9591.1|9602.3|9592.3|9601.1|9591.1|2
1636717980000|2021-11-12 11:53:00|9600.9|9590.9|9600.5|9590.5|9600.9|9590.9|9600.5|9590.5|5
1636717990000|2021-11-12 11:53:10|9600.3|9590.3|9598.6|9588.6|9600.3|9590.3|9598|9588|5
1636718000000|2021-11-12 11:53:20|9599|9589|9599.1|9589.1|9599.1|9589.1|9598.8|9588.8|3
1636718010000|2021-11-12 11:53:30|9598.8|9588.8|9599.3|9589.3|9599.3|9589.3|9598.8|9588.8|3
1636718030000|2021-11-12 11:53:50|9599|9589|9598.6|9588.6|9599|9589|9598.6|9588.6|3
1636718040000|2021-11-12 11:54:00|9598.4|9588.4|9599.1|9589.1|9599.1|9589.1|9598.4|9588.4|3
1636718050000|2021-11-12 11:54:10|9598.8|9588.8|9598.9|9588.9|9598.9|9588.9|9598.3|9588.3|6
1636718060000|2021-11-12 11:54:20|9598.5|9588.5|9597.3|9587.3|9598.5|9588.5|9597.3|9587.3|5
1636718070000|2021-11-12 11:54:30|9597.8|9587.8|9597.6|9587.6|9598.4|9588.4|9597.6|9587.6|8
1636718080000|2021-11-12 11:54:40|9597.9|9587.9|9598.8|9588.8|9599|9589|9597.9|9587.9|4
1636718090000|2021-11-12 11:54:50|9598.3|9588.3|9598.4|9588.4|9599.5|9589.5|9598.1|9588.1|9
1636718100000|2021-11-12 11:55:00|9598.6|9588.6|9598.8|9588.8|9598.8|9588.8|9598.1|9588.1|9
1636718110000|2021-11-12 11:55:10|9599|9589|9596.5|9586.5|9599|9589|9596.5|9586.5|10
1636718120000|2021-11-12 11:55:20|9596.8|9586.8|9596.8|9586.8|9597.1|9587.1|9595.9|9585.9|9
1636718130000|2021-11-12 11:55:30|9597.3|9587.3|9597.8|9587.8|9597.8|9587.8|9596.9|9586.9|4
1636718140000|2021-11-12 11:55:40|9597.9|9587.9|9598|9588|9598.3|9588.3|9597.9|9587.9|5
1636718150000|2021-11-12 11:55:50|9598.4|9588.4|9598.1|9588.1|9598.4|9588.4|9598.1|9588.1|2
1636718160000|2021-11-12 11:56:00|9598.3|9588.3|9597.1|9587.1|9599.3|9589.3|9597.1|9587.1|9
1636718170000|2021-11-12 11:56:10|9596.9|9586.9|9597.1|9587.1|9597.1|9587.1|9596.9|9586.9|2
1636718180000|2021-11-12 11:56:20|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|1
1636718190000|2021-11-12 11:56:30|9596.6|9586.6|9596.8|9586.8|9597.6|9587.6|9596.5|9586.5|7
1636718200000|2021-11-12 11:56:40|9596.3|9586.3|9597.1|9587.1|9597.1|9587.1|9596.3|9586.3|2
1636718210000|2021-11-12 11:56:50|9597|9587|9597.1|9587.1|9597.1|9587.1|9596.5|9586.5|4
1636718220000|2021-11-12 11:57:00|9596.9|9586.9|9597.9|9587.9|9597.9|9587.9|9596.9|9586.9|4
1636718230000|2021-11-12 11:57:10|9597.4|9587.4|9598.3|9588.3|9598.3|9588.3|9597.4|9587.4|4
1636718240000|2021-11-12 11:57:20|9598.9|9588.9|9597.9|9587.9|9598.9|9588.9|9597.9|9587.9|4
1636718250000|2021-11-12 11:57:30|9597.6|9587.6|9597.6|9587.6|9598.4|9588.4|9597.3|9587.3|6
1636718260000|2021-11-12 11:57:40|9598.4|9588.4|9599.5|9589.5|9599.5|9589.5|9598.4|9588.4|8
1636718270000|2021-11-12 11:57:50|9599|9589|9600.3|9590.3|9601.3|9591.3|9599|9589|13
1636718280000|2021-11-12 11:58:00|9600.5|9590.5|9600.9|9590.9|9601.1|9591.1|9600.3|9590.3|11
1636718290000|2021-11-12 11:58:10|9601|9591|9601.5|9591.5|9601.9|9591.9|9601|9591|8
1636718300000|2021-11-12 11:58:20|9601.6|9591.6|9600|9590|9602|9592|9600|9590|8
1636718310000|2021-11-12 11:58:30|9600.3|9590.3|9599.8|9589.8|9600.3|9590.3|9599.5|9589.5|3
1636718320000|2021-11-12 11:58:40|9599.9|9589.9|9601.5|9591.5|9601.5|9591.5|9599.9|9589.9|6
1636718340000|2021-11-12 11:59:00|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|1
1636718350000|2021-11-12 11:59:10|9601.5|9591.5|9601.1|9591.1|9601.5|9591.5|9601.1|9591.1|2
1636718360000|2021-11-12 11:59:20|9600.6|9590.6|9597.6|9587.6|9602.4|9592.4|9597.6|9587.6|8
1636718370000|2021-11-12 11:59:30|9597.8|9587.8|9596.4|9586.4|9597.8|9587.8|9596|9586|10
1636718380000|2021-11-12 11:59:40|9595.8|9585.8|9596.6|9586.6|9597.4|9587.4|9595.8|9585.8|8
1636718390000|2021-11-12 11:59:50|9597.3|9587.3|9596.6|9586.6|9597.3|9587.3|9596.6|9586.6|4
1636718400000|2021-11-12 12:00:00|9596.8|9586.8|9597.5|9587.5|9598.3|9588.3|9596.8|9586.8|11
1636718410000|2021-11-12 12:00:10|9597.4|9587.4|9595|9585|9597.4|9587.4|9594.5|9584.5|5
1636718420000|2021-11-12 12:00:20|9595.5|9585.5|9595.9|9585.9|9596.4|9586.4|9595.5|9585.5|4
1636718430000|2021-11-12 12:00:30|9596|9586|9596.9|9586.9|9596.9|9586.9|9596|9586|3
1636718440000|2021-11-12 12:00:40|9596.4|9586.4|9595.1|9585.1|9596.4|9586.4|9594.6|9584.6|7
1636718460000|2021-11-12 12:01:00|9596|9586|9594.4|9584.4|9596|9586|9594.4|9584.4|4
1636718470000|2021-11-12 12:01:10|9594.6|9584.6|9595|9585|9595.3|9585.3|9594.6|9584.6|6
1636718480000|2021-11-12 12:01:20|9595.3|9585.3|9595.8|9585.8|9595.8|9585.8|9595|9585|4
1636718490000|2021-11-12 12:01:30|9596.3|9586.3|9595.5|9585.5|9596.3|9586.3|9595|9585|8
1636718500000|2021-11-12 12:01:40|9595.8|9585.8|9595.8|9585.8|9597|9587|9595.8|9585.8|12
1636718510000|2021-11-12 12:01:50|9595.1|9585.1|9596.4|9586.4|9596.8|9586.8|9595.1|9585.1|4
1636718520000|2021-11-12 12:02:00|9596.8|9586.8|9597.4|9587.4|9597.4|9587.4|9596.4|9586.4|9
1636718530000|2021-11-12 12:02:10|9597.8|9587.8|9598.4|9588.4|9598.8|9588.8|9597.4|9587.4|14
1636718540000|2021-11-12 12:02:20|9598.6|9588.6|9597.9|9587.9|9599.6|9589.6|9597.9|9587.9|6
1636718550000|2021-11-12 12:02:30|9598.9|9588.9|9599|9589|9599|9589|9598.9|9588.9|2
1636718560000|2021-11-12 12:02:40|9598.8|9588.8|9597.4|9587.4|9598.8|9588.8|9597.4|9587.4|7
1636718570000|2021-11-12 12:02:50|9597.3|9587.3|9597.1|9587.1|9597.3|9587.3|9597.1|9587.1|2
1636718590000|2021-11-12 12:03:10|9597|9587|9595.8|9585.8|9597|9587|9595.8|9585.8|4
1636718600000|2021-11-12 12:03:20|9596|9586|9595.9|9585.9|9596.3|9586.3|9595.9|9585.9|4
1636718610000|2021-11-12 12:03:30|9596.1|9586.1|9596.5|9586.5|9596.5|9586.5|9596.1|9586.1|2
1636718630000|2021-11-12 12:03:50|9596.4|9586.4|9595.9|9585.9|9597|9587|9595.9|9585.9|8
1636718640000|2021-11-12 12:04:00|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|1
1636718650000|2021-11-12 12:04:10|9595.9|9585.9|9596.3|9586.3|9596.3|9586.3|9595.9|9585.9|3
1636718660000|2021-11-12 12:04:20|9596.9|9586.9|9596.4|9586.4|9597.6|9587.6|9596.1|9586.1|9
1636718670000|2021-11-12 12:04:30|9596.5|9586.5|9597.9|9587.9|9598.5|9588.5|9596.5|9586.5|10
1636718690000|2021-11-12 12:04:50|9598.8|9588.8|9597.3|9587.3|9598.8|9588.8|9596.8|9586.8|4
1636718700000|2021-11-12 12:05:00|9597.6|9587.6|9596.3|9586.3|9597.8|9587.8|9595.4|9585.4|13
1636718710000|2021-11-12 12:05:10|9597|9587|9596.4|9586.4|9597|9587|9596.4|9586.4|2
1636718720000|2021-11-12 12:05:20|9596.5|9586.5|9598.4|9588.4|9598.4|9588.4|9596.5|9586.5|4
1636718730000|2021-11-12 12:05:30|9598|9588|9598.8|9588.8|9599|9589|9597.4|9587.4|11
1636718740000|2021-11-12 12:05:40|9598.5|9588.5|9598.6|9588.6|9598.6|9588.6|9598.5|9588.5|2
1636718750000|2021-11-12 12:05:50|9598.8|9588.8|9597.4|9587.4|9599|9589|9597.4|9587.4|7
1636718760000|2021-11-12 12:06:00|9596.8|9586.8|9596.9|9586.9|9597.3|9587.3|9596.8|9586.8|6
1636718770000|2021-11-12 12:06:10|9596.3|9586.3|9596|9586|9596.3|9586.3|9595.4|9585.4|4
1636718780000|2021-11-12 12:06:20|9595.9|9585.9|9595.4|9585.4|9595.9|9585.9|9595.4|9585.4|2
1636718790000|2021-11-12 12:06:30|9595.5|9585.5|9596.3|9586.3|9596.9|9586.9|9595.5|9585.5|11
1636718800000|2021-11-12 12:06:40|9596.4|9586.4|9595.8|9585.8|9596.4|9586.4|9595.8|9585.8|4
1636718810000|2021-11-12 12:06:50|9595.5|9585.5|9595.8|9585.8|9595.8|9585.8|9595.5|9585.5|2
1636718820000|2021-11-12 12:07:00|9595.5|9585.5|9595.8|9585.8|9595.8|9585.8|9595.5|9585.5|2
1636718830000|2021-11-12 12:07:10|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|1
1636718840000|2021-11-12 12:07:20|9596|9586|9596.3|9586.3|9596.3|9586.3|9595.9|9585.9|4
1636718850000|2021-11-12 12:07:30|9596.6|9586.6|9596.4|9586.4|9596.9|9586.9|9596.4|9586.4|5
1636718860000|2021-11-12 12:07:40|9596.5|9586.5|9597.4|9587.4|9597.9|9587.9|9596.5|9586.5|7
1636718870000|2021-11-12 12:07:50|9597.6|9587.6|9597.4|9587.4|9597.6|9587.6|9597.4|9587.4|2
1636718880000|2021-11-12 12:08:00|9597.1|9587.1|9597.8|9587.8|9598.1|9588.1|9597.1|9587.1|5
1636718890000|2021-11-12 12:08:10|9598.1|9588.1|9597.8|9587.8|9598.1|9588.1|9597.1|9587.1|4
1636718900000|2021-11-12 12:08:20|9598|9588|9598.5|9588.5|9599.3|9589.3|9597.6|9587.6|11
1636718910000|2021-11-12 12:08:30|9598.4|9588.4|9597.9|9587.9|9599|9589|9597.9|9587.9|7
1636718920000|2021-11-12 12:08:40|9598.5|9588.5|9598|9588|9598.5|9588.5|9597.8|9587.8|3
1636718930000|2021-11-12 12:08:50|9598.3|9588.3|9598|9588|9599|9589|9598|9588|7
1636718940000|2021-11-12 12:09:00|9598.3|9588.3|9599|9589|9599.3|9589.3|9598.3|9588.3|4
1636718960000|2021-11-12 12:09:20|9598.9|9588.9|9598.5|9588.5|9598.9|9588.9|9597.9|9587.9|5
1636718970000|2021-11-12 12:09:30|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1636718980000|2021-11-12 12:09:40|9599|9589|9598.8|9588.8|9599.5|9589.5|9598.6|9588.6|8
1636718990000|2021-11-12 12:09:50|9598.5|9588.5|9598.3|9588.3|9598.8|9588.8|9598.3|9588.3|5
1636719000000|2021-11-12 12:10:00|9598.5|9588.5|9597.8|9587.8|9598.8|9588.8|9597.1|9587.1|7
1636719010000|2021-11-12 12:10:10|9597.6|9587.6|9596.5|9586.5|9598.3|9588.3|9596.5|9586.5|9
1636719020000|2021-11-12 12:10:20|9596.4|9586.4|9598.1|9588.1|9598.5|9588.5|9596.4|9586.4|7
1636719030000|2021-11-12 12:10:30|9598|9588|9597.3|9587.3|9598|9588|9597|9587|5
1636719040000|2021-11-12 12:10:40|9597.6|9587.6|9597|9587|9597.8|9587.8|9596.8|9586.8|9
1636719050000|2021-11-12 12:10:50|9597.3|9587.3|9597|9587|9597.3|9587.3|9596.1|9586.1|13
1636719060000|2021-11-12 12:11:00|9596.9|9586.9|9597.3|9587.3|9597.9|9587.9|9596.1|9586.1|9
1636719070000|2021-11-12 12:11:10|9597.5|9587.5|9597.1|9587.1|9597.8|9587.8|9596.6|9586.6|11
1636719080000|2021-11-12 12:11:20|9596.9|9586.9|9596.3|9586.3|9596.9|9586.9|9595.6|9585.6|12
1636719090000|2021-11-12 12:11:30|9596|9586|9596.3|9586.3|9596.3|9586.3|9596|9586|2
1636719100000|2021-11-12 12:11:40|9596|9586|9596.3|9586.3|9596.6|9586.6|9595.9|9585.9|7
1636719110000|2021-11-12 12:11:50|9596.5|9586.5|9597.5|9587.5|9598|9588|9596.5|9586.5|5
1636719120000|2021-11-12 12:12:00|9597.4|9587.4|9596.6|9586.6|9597.4|9587.4|9596.6|9586.6|5
1636719130000|2021-11-12 12:12:10|9596.4|9586.4|9595|9585|9596.4|9586.4|9594.6|9584.6|7
1636719140000|2021-11-12 12:12:20|9595.8|9585.8|9595.5|9585.5|9596.8|9586.8|9595.5|9585.5|4
1636719150000|2021-11-12 12:12:30|9594.6|9584.6|9594.5|9584.5|9595.1|9585.1|9594.5|9584.5|7
1636719180000|2021-11-12 12:13:00|9594.3|9584.3|9595.4|9585.4|9595.9|9585.9|9594.1|9584.1|9
1636719190000|2021-11-12 12:13:10|9595.8|9585.8|9595.6|9585.6|9596.1|9586.1|9595.3|9585.3|11
1636719200000|2021-11-12 12:13:20|9595.4|9585.4|9595.3|9585.3|9595.8|9585.8|9595|9585|6
1636719210000|2021-11-12 12:13:30|9595.4|9585.4|9595|9585|9595.6|9585.6|9595|9585|5
1636719220000|2021-11-12 12:13:40|9595.1|9585.1|9595.5|9585.5|9595.5|9585.5|9595.1|9585.1|2
1636719230000|2021-11-12 12:13:50|9595.8|9585.8|9595.4|9585.4|9595.8|9585.8|9595.4|9585.4|3
1636719240000|2021-11-12 12:14:00|9595.8|9585.8|9597|9587|9597|9587|9595.8|9585.8|7
1636719250000|2021-11-12 12:14:10|9597.3|9587.3|9596.4|9586.4|9597.3|9587.3|9596|9586|12
1636719260000|2021-11-12 12:14:20|9596.5|9586.5|9597.6|9587.6|9598|9588|9596.5|9586.5|6
1636719270000|2021-11-12 12:14:30|9597.9|9587.9|9597.6|9587.6|9597.9|9587.9|9597.6|9587.6|2
1636719280000|2021-11-12 12:14:40|9597.9|9587.9|9597.9|9587.9|9599|9589|9597.6|9587.6|9
1636719290000|2021-11-12 12:14:50|9598.1|9588.1|9597.9|9587.9|9598.1|9588.1|9597.9|9587.9|2
1636719300000|2021-11-12 12:15:00|9598.1|9588.1|9598|9588|9598.5|9588.5|9598|9588|4
1636719310000|2021-11-12 12:15:10|9598.5|9588.5|9599|9589|9599|9589|9597.9|9587.9|5
1636719320000|2021-11-12 12:15:20|9599.5|9589.5|9599.1|9589.1|9599.5|9589.5|9599.1|9589.1|3
1636719330000|2021-11-12 12:15:30|9598.9|9588.9|9598.4|9588.4|9598.9|9588.9|9598.4|9588.4|7
1636719350000|2021-11-12 12:15:50|9597.5|9587.5|9598.4|9588.4|9598.6|9588.6|9597.1|9587.1|11
1636719360000|2021-11-12 12:16:00|9598.9|9588.9|9598.5|9588.5|9598.9|9588.9|9598.5|9588.5|4
1636719370000|2021-11-12 12:16:10|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.5|9588.5|3
1636719380000|2021-11-12 12:16:20|9598.5|9588.5|9598.6|9588.6|9598.8|9588.8|9598.5|9588.5|6
1636719390000|2021-11-12 12:16:30|9598.8|9588.8|9599|9589|9599.6|9589.6|9598.8|9588.8|4
1636719400000|2021-11-12 12:16:40|9599.5|9589.5|9598.4|9588.4|9599.5|9589.5|9598.4|9588.4|6
1636719410000|2021-11-12 12:16:50|9598.5|9588.5|9599|9589|9599|9589|9598.5|9588.5|2
1636719420000|2021-11-12 12:17:00|9599.3|9589.3|9598.9|9588.9|9599.3|9589.3|9598.4|9588.4|4
1636719430000|2021-11-12 12:17:10|9599.1|9589.1|9598.4|9588.4|9599.1|9589.1|9598.4|9588.4|4
1636719440000|2021-11-12 12:17:20|9598.8|9588.8|9599|9589|9599|9589|9598.4|9588.4|10
1636719450000|2021-11-12 12:17:30|9599.3|9589.3|9599.9|9589.9|9600.3|9590.3|9599.3|9589.3|13
1636719460000|2021-11-12 12:17:40|9599.6|9589.6|9600.8|9590.8|9600.9|9590.9|9599.3|9589.3|7
1636719470000|2021-11-12 12:17:50|9601|9591|9600.3|9590.3|9601|9591|9600|9590|8
1636719480000|2021-11-12 12:18:00|9599.9|9589.9|9602.9|9592.9|9603.1|9593.1|9599.9|9589.9|14
1636719490000|2021-11-12 12:18:10|9603.5|9593.5|9601.9|9591.9|9603.5|9593.5|9601.5|9591.5|9
1636719500000|2021-11-12 12:18:20|9602|9592|9602.1|9592.1|9602.8|9592.8|9601.8|9591.8|11
1636719510000|2021-11-12 12:18:30|9602.8|9592.8|9602.4|9592.4|9602.8|9592.8|9602.4|9592.4|2
1636719520000|2021-11-12 12:18:40|9602.5|9592.5|9601.5|9591.5|9603|9593|9600.9|9590.9|8
1636719530000|2021-11-12 12:18:50|9601.4|9591.4|9601.6|9591.6|9601.6|9591.6|9600.9|9590.9|4
1636719540000|2021-11-12 12:19:00|9601.4|9591.4|9601.5|9591.5|9601.5|9591.5|9601.4|9591.4|2
1636719550000|2021-11-12 12:19:10|9601.8|9591.8|9601.8|9591.8|9601.9|9591.9|9601.1|9591.1|5
1636719560000|2021-11-12 12:19:20|9601.9|9591.9|9602.8|9592.8|9603.3|9593.3|9601.9|9591.9|15
1636719570000|2021-11-12 12:19:30|9603|9593|9602.8|9592.8|9603.3|9593.3|9602.8|9592.8|9
1636719580000|2021-11-12 12:19:40|9603|9593|9602.6|9592.6|9603.3|9593.3|9602.6|9592.6|5
1636719590000|2021-11-12 12:19:50|9603|9593|9603.1|9593.1|9603.5|9593.5|9602.9|9592.9|7
1636719600000|2021-11-12 12:20:00|9602.8|9592.8|9603.3|9593.3|9603.3|9593.3|9602.8|9592.8|3
1636719610000|2021-11-12 12:20:10|9603.5|9593.5|9603.4|9593.4|9603.8|9593.8|9602.5|9592.5|14
1636719620000|2021-11-12 12:20:20|9603.8|9593.8|9604.8|9594.8|9605|9595|9603.6|9593.6|12
1636719630000|2021-11-12 12:20:30|9604.1|9594.1|9605.9|9595.9|9606|9596|9604.1|9594.1|7
1636719640000|2021-11-12 12:20:40|9606.3|9596.3|9606.8|9596.8|9607|9597|9605.9|9595.9|7
1636719650000|2021-11-12 12:20:50|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|1
1636719660000|2021-11-12 12:21:00|9607|9597|9607.8|9597.8|9608.9|9598.9|9607|9597|10
1636719670000|2021-11-12 12:21:10|9607.5|9597.5|9607.6|9597.6|9608|9598|9606.9|9596.9|7
1636719680000|2021-11-12 12:21:20|9607.4|9597.4|9604.9|9594.9|9607.8|9597.8|9604.9|9594.9|6
1636719690000|2021-11-12 12:21:30|9604.6|9594.6|9605.5|9595.5|9605.5|9595.5|9604.6|9594.6|3
1636719700000|2021-11-12 12:21:40|9605.1|9595.1|9604.9|9594.9|9605.1|9595.1|9604.9|9594.9|2
1636719710000|2021-11-12 12:21:50|9605|9595|9603.5|9593.5|9605.5|9595.5|9603.4|9593.4|13
1636719720000|2021-11-12 12:22:00|9603.4|9593.4|9605.6|9595.6|9605.6|9595.6|9602.8|9592.8|9
1636719730000|2021-11-12 12:22:10|9605|9595|9604.4|9594.4|9606|9596|9604.4|9594.4|12
1636719740000|2021-11-12 12:22:20|9604.3|9594.3|9605.4|9595.4|9605.6|9595.6|9604.3|9594.3|6
1636719750000|2021-11-12 12:22:30|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|9604.9|9594.9|3
1636719760000|2021-11-12 12:22:40|9605.3|9595.3|9606.1|9596.1|9606.1|9596.1|9605.3|9595.3|2
1636719770000|2021-11-12 12:22:50|9605.9|9595.9|9606.1|9596.1|9606.1|9596.1|9605.3|9595.3|6
1636719780000|2021-11-12 12:23:00|9606.3|9596.3|9607.3|9597.3|9607.3|9597.3|9606.3|9596.3|2
1636719790000|2021-11-12 12:23:10|9608.8|9598.8|9608.3|9598.3|9608.8|9598.8|9608|9598|4
1636719800000|2021-11-12 12:23:20|9608.4|9598.4|9606.3|9596.3|9608.4|9598.4|9606.3|9596.3|8
1636719810000|2021-11-12 12:23:30|9606.1|9596.1|9605.6|9595.6|9606.1|9596.1|9605.6|9595.6|3
1636719820000|2021-11-12 12:23:40|9605.8|9595.8|9606.1|9596.1|9607.4|9597.4|9605.8|9595.8|7
1636719840000|2021-11-12 12:24:00|9606.4|9596.4|9607.9|9597.9|9608.1|9598.1|9606.4|9596.4|9
1636719850000|2021-11-12 12:24:10|9608.1|9598.1|9607.3|9597.3|9608.3|9598.3|9607.3|9597.3|6
1636719860000|2021-11-12 12:24:20|9607.5|9597.5|9607.3|9597.3|9607.5|9597.5|9606.6|9596.6|4
1636719870000|2021-11-12 12:24:30|9607.5|9597.5|9608.9|9598.9|9609.1|9599.1|9607.3|9597.3|7
1636719880000|2021-11-12 12:24:40|9608.1|9598.1|9607.1|9597.1|9608.4|9598.4|9606.9|9596.9|8
1636719890000|2021-11-12 12:24:50|9607.4|9597.4|9607.9|9597.9|9607.9|9597.9|9607.4|9597.4|3
1636719900000|2021-11-12 12:25:00|9607.6|9597.6|9607.9|9597.9|9608|9598|9607.1|9597.1|7
1636719910000|2021-11-12 12:25:10|9607.6|9597.6|9608.4|9598.4|9608.4|9598.4|9607.1|9597.1|7
1636719920000|2021-11-12 12:25:20|9608.1|9598.1|9608.6|9598.6|9608.8|9598.8|9608.1|9598.1|4
1636719930000|2021-11-12 12:25:30|9609|9599|9611.3|9601.3|9611.5|9601.5|9609|9599|10
1636719940000|2021-11-12 12:25:40|9611.5|9601.5|9611.4|9601.4|9612.4|9602.4|9611.4|9601.4|9
1636719950000|2021-11-12 12:25:50|9610.9|9600.9|9611.5|9601.5|9611.5|9601.5|9610.5|9600.5|6
1636719960000|2021-11-12 12:26:00|9611.3|9601.3|9610.9|9600.9|9612.5|9602.5|9610.9|9600.9|9
1636719970000|2021-11-12 12:26:10|9610.6|9600.6|9609.9|9599.9|9610.6|9600.6|9609.9|9599.9|4
1636719980000|2021-11-12 12:26:20|9610.8|9600.8|9611.5|9601.5|9611.5|9601.5|9610.4|9600.4|8
1636719990000|2021-11-12 12:26:30|9611.6|9601.6|9611.9|9601.9|9612.3|9602.3|9611.6|9601.6|4
1636720000000|2021-11-12 12:26:40|9612|9602|9613.8|9603.8|9613.8|9603.8|9612|9602|6
1636720010000|2021-11-12 12:26:50|9613.4|9603.4|9614.6|9604.6|9616.1|9606.1|9613.4|9603.4|8
1636720020000|2021-11-12 12:27:00|9614.4|9604.4|9612|9602|9614.4|9604.4|9612|9602|5
1636720030000|2021-11-12 12:27:10|9611.8|9601.8|9611.1|9601.1|9611.8|9601.8|9609.9|9599.9|5
1636720040000|2021-11-12 12:27:20|9611.5|9601.5|9611.9|9601.9|9612.5|9602.5|9611.5|9601.5|4
1636720050000|2021-11-12 12:27:30|9611.6|9601.6|9611.5|9601.5|9611.6|9601.6|9611.5|9601.5|2
1636720060000|2021-11-12 12:27:40|9611.6|9601.6|9612|9602|9612.9|9602.9|9611.6|9601.6|6
1636720070000|2021-11-12 12:27:50|9612.1|9602.1|9612.4|9602.4|9612.4|9602.4|9612.1|9602.1|2
1636720080000|2021-11-12 12:28:00|9612.6|9602.6|9612.9|9602.9|9612.9|9602.9|9612.6|9602.6|3
1636720090000|2021-11-12 12:28:10|9612.6|9602.6|9610.8|9600.8|9612.6|9602.6|9610.8|9600.8|6
1636720100000|2021-11-12 12:28:20|9611|9601|9611.8|9601.8|9611.8|9601.8|9611|9601|4
1636720110000|2021-11-12 12:28:30|9612|9602|9613|9603|9613|9603|9611.6|9601.6|6
1636720120000|2021-11-12 12:28:40|9613.5|9603.5|9614.1|9604.1|9614.6|9604.6|9613.3|9603.3|10
1636720130000|2021-11-12 12:28:50|9614.8|9604.8|9614.6|9604.6|9614.8|9604.8|9614.3|9604.3|7
1636720140000|2021-11-12 12:29:00|9614.9|9604.9|9613.9|9603.9|9615.5|9605.5|9613.9|9603.9|7
1636720150000|2021-11-12 12:29:10|9614.3|9604.3|9616|9606|9616|9606|9614|9604|11
1636720160000|2021-11-12 12:29:20|9616.1|9606.1|9616.6|9606.6|9616.9|9606.9|9616.1|9606.1|7
1636720170000|2021-11-12 12:29:30|9616.5|9606.5|9615|9605|9616.5|9606.5|9614.9|9604.9|8
1636720180000|2021-11-12 12:29:40|9615.3|9605.3|9615.1|9605.1|9616|9606|9614.8|9604.8|7
1636720190000|2021-11-12 12:29:50|9615.4|9605.4|9614.3|9604.3|9615.6|9605.6|9614|9604|9
1636720200000|2021-11-12 12:30:00|9614|9604|9612|9602|9614|9604|9611.9|9601.9|6
1636720210000|2021-11-12 12:30:10|9612.3|9602.3|9610.8|9600.8|9612.3|9602.3|9610.6|9600.6|7
1636720220000|2021-11-12 12:30:20|9610|9600|9610.6|9600.6|9610.6|9600.6|9610|9600|3
1636720230000|2021-11-12 12:30:30|9610.8|9600.8|9610.8|9600.8|9611.3|9601.3|9610.8|9600.8|4
1636720240000|2021-11-12 12:30:40|9611|9601|9614.1|9604.1|9614.1|9604.1|9611|9601|15
1636720250000|2021-11-12 12:30:50|9615.1|9605.1|9615.3|9605.3|9615.3|9605.3|9614.9|9604.9|4
1636720260000|2021-11-12 12:31:00|9615.1|9605.1|9614.9|9604.9|9615.1|9605.1|9614.9|9604.9|2
1636720270000|2021-11-12 12:31:10|9614.6|9604.6|9614.6|9604.6|9614.6|9604.6|9614.5|9604.5|3
1636720280000|2021-11-12 12:31:20|9614.9|9604.9|9614.5|9604.5|9614.9|9604.9|9614|9604|5
1636720290000|2021-11-12 12:31:30|9614.8|9604.8|9615.3|9605.3|9615.3|9605.3|9614.8|9604.8|3
1636720300000|2021-11-12 12:31:40|9616.1|9606.1|9614.5|9604.5|9616.1|9606.1|9614.5|9604.5|6
1636720310000|2021-11-12 12:31:50|9614.1|9604.1|9613.9|9603.9|9614.1|9604.1|9613.9|9603.9|2
1636720320000|2021-11-12 12:32:00|9613.1|9603.1|9612.8|9602.8|9613.1|9603.1|9612.4|9602.4|3
1636720330000|2021-11-12 12:32:10|9612.5|9602.5|9612.1|9602.1|9612.5|9602.5|9611.9|9601.9|7
1636720340000|2021-11-12 12:32:20|9612.3|9602.3|9613.9|9603.9|9613.9|9603.9|9611.1|9601.1|7
1636720350000|2021-11-12 12:32:30|9613.6|9603.6|9611.6|9601.6|9614.1|9604.1|9611.6|9601.6|6
1636720360000|2021-11-12 12:32:40|9611.8|9601.8|9612.5|9602.5|9612.5|9602.5|9611.8|9601.8|4
1636720380000|2021-11-12 12:33:00|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612.1|9602.1|3
1636720390000|2021-11-12 12:33:10|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|1
1636720400000|2021-11-12 12:33:20|9612.3|9602.3|9612.5|9602.5|9612.9|9602.9|9611.9|9601.9|8
1636720410000|2021-11-12 12:33:30|9612.9|9602.9|9613.8|9603.8|9613.9|9603.9|9612.5|9602.5|8
1636720420000|2021-11-12 12:33:40|9614.3|9604.3|9617.9|9607.9|9617.9|9607.9|9613.9|9603.9|13
1636720430000|2021-11-12 12:33:50|9618|9608|9622|9612|9622|9612|9618|9608|6
1636720440000|2021-11-12 12:34:00|9622.3|9612.3|9623.1|9613.1|9624.8|9614.8|9622.3|9612.3|11
1636720450000|2021-11-12 12:34:10|9629.4|9619.4|9633.3|9623.3|9633.3|9623.3|9627.3|9617.3|8
1636720460000|2021-11-12 12:34:20|9633.4|9623.4|9628.8|9618.8|9633.4|9623.4|9628.4|9618.4|13
1636720470000|2021-11-12 12:34:30|9628.6|9618.6|9627.9|9617.9|9628.6|9618.6|9627.9|9617.9|4
1636720480000|2021-11-12 12:34:40|9628|9618|9624.6|9614.6|9628|9618|9624.4|9614.4|8
1636720490000|2021-11-12 12:34:50|9624.5|9614.5|9626.4|9616.4|9626.4|9616.4|9624.5|9614.5|4
1636720500000|2021-11-12 12:35:00|9625.1|9615.1|9623|9613|9625.1|9615.1|9622.4|9612.4|8
1636720510000|2021-11-12 12:35:10|9623.1|9613.1|9625.1|9615.1|9625.1|9615.1|9623.1|9613.1|3
1636720520000|2021-11-12 12:35:20|9625|9615|9626.4|9616.4|9626.4|9616.4|9625|9615|2
1636720530000|2021-11-12 12:35:30|9626.5|9616.5|9624|9614|9627.1|9617.1|9624|9614|5
1636720550000|2021-11-12 12:35:50|9622.5|9612.5|9621.8|9611.8|9622.5|9612.5|9621.4|9611.4|6
1636720560000|2021-11-12 12:36:00|9621.6|9611.6|9620.4|9610.4|9621.6|9611.6|9620.4|9610.4|6
1636720570000|2021-11-12 12:36:10|9620.3|9610.3|9618.5|9608.5|9620.3|9610.3|9618.5|9608.5|5
1636720580000|2021-11-12 12:36:20|9619.1|9609.1|9623|9613|9623|9613|9618.5|9608.5|5
1636720590000|2021-11-12 12:36:30|9622.9|9612.9|9621.1|9611.1|9623|9613|9621.1|9611.1|5
1636720600000|2021-11-12 12:36:40|9621|9611|9620.9|9610.9|9621|9611|9620.6|9610.6|3
1636720620000|2021-11-12 12:37:00|9620.1|9610.1|9618.5|9608.5|9620.1|9610.1|9618.5|9608.5|2
1636720630000|2021-11-12 12:37:10|9619.3|9609.3|9620|9610|9620|9610|9618.9|9608.9|7
1636720640000|2021-11-12 12:37:20|9619.6|9609.6|9619.3|9609.3|9619.9|9609.9|9619.1|9609.1|7
1636720650000|2021-11-12 12:37:30|9619.4|9609.4|9619.8|9609.8|9619.8|9609.8|9619.4|9609.4|3
1636720660000|2021-11-12 12:37:40|9619.9|9609.9|9622.3|9612.3|9622.3|9612.3|9619.9|9609.9|4
1636720670000|2021-11-12 12:37:50|9622.6|9612.6|9621.8|9611.8|9622.6|9612.6|9620.6|9610.6|8
1636720690000|2021-11-12 12:38:10|9621.6|9611.6|9620.5|9610.5|9621.6|9611.6|9620.5|9610.5|3
1636720700000|2021-11-12 12:38:20|9620.9|9610.9|9621.8|9611.8|9621.8|9611.8|9620.9|9610.9|2
1636720710000|2021-11-12 12:38:30|9621.6|9611.6|9619.9|9609.9|9621.6|9611.6|9619.9|9609.9|2
1636720720000|2021-11-12 12:38:40|9620|9610|9619.9|9609.9|9621|9611|9619.5|9609.5|10
1636720730000|2021-11-12 12:38:50|9620|9610|9619|9609|9620.5|9610.5|9619|9609|8
1636720740000|2021-11-12 12:39:00|9619.8|9609.8|9621.4|9611.4|9621.8|9611.8|9618.9|9608.9|10
1636720750000|2021-11-12 12:39:10|9621.6|9611.6|9622.3|9612.3|9622.8|9612.8|9621.6|9611.6|9
1636720760000|2021-11-12 12:39:20|9622|9612|9622.4|9612.4|9622.4|9612.4|9622|9612|5
1636720770000|2021-11-12 12:39:30|9622.5|9612.5|9622.8|9612.8|9622.8|9612.8|9622.5|9612.5|2
1636720780000|2021-11-12 12:39:40|9623|9613|9623.8|9613.8|9623.8|9613.8|9623|9613|2
1636720790000|2021-11-12 12:39:50|9623.6|9613.6|9622.4|9612.4|9623.6|9613.6|9622.4|9612.4|4
1636720800000|2021-11-12 12:40:00|9622.5|9612.5|9623|9613|9623.3|9613.3|9621.6|9611.6|7
1636720810000|2021-11-12 12:40:10|9623.3|9613.3|9622.6|9612.6|9623.3|9613.3|9622.6|9612.6|5
1636720820000|2021-11-12 12:40:20|9623|9613|9622.9|9612.9|9623|9613|9622.9|9612.9|2
1636720830000|2021-11-12 12:40:30|9623|9613|9622.6|9612.6|9623|9613|9622.6|9612.6|3
1636720840000|2021-11-12 12:40:40|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1636720850000|2021-11-12 12:40:50|9622.5|9612.5|9621.1|9611.1|9622.5|9612.5|9621.1|9611.1|4
1636720860000|2021-11-12 12:41:00|9622.3|9612.3|9625.5|9615.5|9625.6|9615.6|9622.3|9612.3|7
1636720870000|2021-11-12 12:41:10|9625.9|9615.9|9626|9616|9626.8|9616.8|9625.9|9615.9|4
1636720880000|2021-11-12 12:41:20|9626.3|9616.3|9628.1|9618.1|9628.4|9618.4|9626.3|9616.3|9
1636720890000|2021-11-12 12:41:30|9628.4|9618.4|9630.4|9620.4|9630.5|9620.5|9628.4|9618.4|8
1636720900000|2021-11-12 12:41:40|9630.6|9620.6|9627.8|9617.8|9630.6|9620.6|9627.1|9617.1|9
1636720910000|2021-11-12 12:41:50|9627.3|9617.3|9625|9615|9627.3|9617.3|9625|9615|15
1636720920000|2021-11-12 12:42:00|9624.8|9614.8|9624.9|9614.9|9624.9|9614.9|9624|9614|5
1636720930000|2021-11-12 12:42:10|9625|9615|9625.6|9615.6|9625.6|9615.6|9625|9615|4
1636720940000|2021-11-12 12:42:20|9625.8|9615.8|9626.8|9616.8|9626.8|9616.8|9625.8|9615.8|5
1636720950000|2021-11-12 12:42:30|9627|9617|9626.6|9616.6|9627.3|9617.3|9626.5|9616.5|5
1636720960000|2021-11-12 12:42:40|9626.8|9616.8|9627.1|9617.1|9627.6|9617.6|9626.4|9616.4|7
1636720970000|2021-11-12 12:42:50|9627.4|9617.4|9625|9615|9627.6|9617.6|9625|9615|4
1636720980000|2021-11-12 12:43:00|9624.9|9614.9|9624.1|9614.1|9625.8|9615.8|9624|9614|10
1636720990000|2021-11-12 12:43:10|9623.9|9613.9|9624.4|9614.4|9624.4|9614.4|9623.9|9613.9|2
1636721000000|2021-11-12 12:43:20|9624.5|9614.5|9624.9|9614.9|9624.9|9614.9|9624.5|9614.5|3
1636721010000|2021-11-12 12:43:30|9625|9615|9624.6|9614.6|9625.3|9615.3|9624.6|9614.6|7
1636721020000|2021-11-12 12:43:40|9624.8|9614.8|9624.4|9614.4|9624.9|9614.9|9624.4|9614.4|5
1636721030000|2021-11-12 12:43:50|9624.1|9614.1|9622.6|9612.6|9624.4|9614.4|9622.6|9612.6|5
1636721040000|2021-11-12 12:44:00|9624|9614|9624.4|9614.4|9624.9|9614.9|9622.9|9612.9|7
1636721060000|2021-11-12 12:44:20|9624.6|9614.6|9625.4|9615.4|9625.4|9615.4|9624.6|9614.6|2
1636721070000|2021-11-12 12:44:30|9624.9|9614.9|9621.4|9611.4|9625.4|9615.4|9621.4|9611.4|8
1636721080000|2021-11-12 12:44:40|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1636721090000|2021-11-12 12:44:50|9621.1|9611.1|9620.3|9610.3|9621.1|9611.1|9619.8|9609.8|6
1636721100000|2021-11-12 12:45:00|9620.5|9610.5|9622.5|9612.5|9622.5|9612.5|9620.1|9610.1|12
1636721110000|2021-11-12 12:45:10|9623|9613|9622.8|9612.8|9624.3|9614.3|9622.3|9612.3|9
1636721120000|2021-11-12 12:45:20|9622.6|9612.6|9621.8|9611.8|9622.6|9612.6|9620.6|9610.6|4
1636721130000|2021-11-12 12:45:30|9621.6|9611.6|9620.9|9610.9|9621.6|9611.6|9620.3|9610.3|5
1636721140000|2021-11-12 12:45:40|9621.1|9611.1|9621.5|9611.5|9621.5|9611.5|9621.1|9611.1|3
1636721150000|2021-11-12 12:45:50|9621.3|9611.3|9620.4|9610.4|9621.3|9611.3|9620.4|9610.4|2
1636721160000|2021-11-12 12:46:00|9620.3|9610.3|9622.6|9612.6|9622.6|9612.6|9620.1|9610.1|9
1636721170000|2021-11-12 12:46:10|9622.8|9612.8|9623.5|9613.5|9623.5|9613.5|9622.6|9612.6|4
1636721180000|2021-11-12 12:46:20|9623.1|9613.1|9621.3|9611.3|9623.1|9613.1|9620.9|9610.9|4
1636721200000|2021-11-12 12:46:40|9621.6|9611.6|9622.4|9612.4|9622.5|9612.5|9621.6|9611.6|3
1636721210000|2021-11-12 12:46:50|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1636721230000|2021-11-12 12:47:10|9622.3|9612.3|9623.6|9613.6|9623.6|9613.6|9622.3|9612.3|8
1636721240000|2021-11-12 12:47:20|9623.8|9613.8|9623.1|9613.1|9623.8|9613.8|9623.1|9613.1|3
1636721250000|2021-11-12 12:47:30|9622.9|9612.9|9621.6|9611.6|9622.9|9612.9|9621.6|9611.6|4
1636721260000|2021-11-12 12:47:40|9621.8|9611.8|9622.8|9612.8|9622.8|9612.8|9621.8|9611.8|2
1636721270000|2021-11-12 12:47:50|9622.5|9612.5|9622.3|9612.3|9622.5|9612.5|9621.8|9611.8|6
1636721280000|2021-11-12 12:48:00|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1636721300000|2021-11-12 12:48:20|9623|9613|9623.1|9613.1|9623.1|9613.1|9622.5|9612.5|6
1636721310000|2021-11-12 12:48:30|9623|9613|9622.4|9612.4|9623|9613|9622.4|9612.4|3
1636721320000|2021-11-12 12:48:40|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|1
1636721330000|2021-11-12 12:48:50|9621.5|9611.5|9620.9|9610.9|9621.6|9611.6|9620.9|9610.9|4
1636721340000|2021-11-12 12:49:00|9622.4|9612.4|9621.8|9611.8|9622.4|9612.4|9621.3|9611.3|4
1636721350000|2021-11-12 12:49:10|9621.6|9611.6|9621.5|9611.5|9621.6|9611.6|9620.4|9610.4|5
1636721360000|2021-11-12 12:49:20|9621.8|9611.8|9620.9|9610.9|9621.8|9611.8|9620.9|9610.9|4
1636721370000|2021-11-12 12:49:30|9621|9611|9621.9|9611.9|9623.1|9613.1|9621|9611|5
1636721380000|2021-11-12 12:49:40|9621.5|9611.5|9622.5|9612.5|9622.8|9612.8|9621.1|9611.1|10
1636721390000|2021-11-12 12:49:50|9622.8|9612.8|9622.4|9612.4|9622.8|9612.8|9622.4|9612.4|3
1636721400000|2021-11-12 12:50:00|9622|9612|9621.6|9611.6|9622.3|9612.3|9621|9611|11
1636721410000|2021-11-12 12:50:10|9621.5|9611.5|9621.3|9611.3|9621.5|9611.5|9621.3|9611.3|2
1636721420000|2021-11-12 12:50:20|9621|9611|9619|9609|9621|9611|9618.9|9608.9|4
1636721440000|2021-11-12 12:50:40|9619.3|9609.3|9619.1|9609.1|9619.3|9609.3|9619.1|9609.1|2
1636721450000|2021-11-12 12:50:50|9619.4|9609.4|9620.1|9610.1|9620.9|9610.9|9619.4|9609.4|6
1636721460000|2021-11-12 12:51:00|9620.6|9610.6|9620.3|9610.3|9620.6|9610.6|9620.1|9610.1|5
1636721470000|2021-11-12 12:51:10|9620.5|9610.5|9620.3|9610.3|9620.5|9610.5|9620.3|9610.3|2
1636721480000|2021-11-12 12:51:20|9620.5|9610.5|9622.6|9612.6|9622.6|9612.6|9620.5|9610.5|4
1636721490000|2021-11-12 12:51:30|9623.3|9613.3|9623.5|9613.5|9623.5|9613.5|9623.3|9613.3|2
1636721520000|2021-11-12 12:52:00|9623.3|9613.3|9621.1|9611.1|9623.3|9613.3|9621.1|9611.1|6
1636721530000|2021-11-12 12:52:10|9620.9|9610.9|9619.8|9609.8|9620.9|9610.9|9619.8|9609.8|3
1636721540000|2021-11-12 12:52:20|9620.3|9610.3|9619.9|9609.9|9620.5|9610.5|9619.9|9609.9|5
1636721550000|2021-11-12 12:52:30|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|1
1636721560000|2021-11-12 12:52:40|9620.4|9610.4|9620.4|9610.4|9620.4|9610.4|9620.4|9610.4|1
1636721570000|2021-11-12 12:52:50|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|1
1636721580000|2021-11-12 12:53:00|9619.9|9609.9|9619.6|9609.6|9620|9610|9618|9608|11
1636721590000|2021-11-12 12:53:10|9619.4|9609.4|9620|9610|9620.1|9610.1|9619.4|9609.4|6
1636721600000|2021-11-12 12:53:20|9620.5|9610.5|9619.6|9609.6|9620.6|9610.6|9619.6|9609.6|4
1636721610000|2021-11-12 12:53:30|9619.8|9609.8|9620|9610|9620|9610|9619.8|9609.8|2
1636721620000|2021-11-12 12:53:40|9619.9|9609.9|9618|9608|9619.9|9609.9|9618|9608|2
1636721630000|2021-11-12 12:53:50|9619.3|9609.3|9619|9609|9619.3|9609.3|9618.1|9608.1|9
1636721640000|2021-11-12 12:54:00|9618.8|9608.8|9619.6|9609.6|9620.1|9610.1|9618.6|9608.6|8
1636721650000|2021-11-12 12:54:10|9619.4|9609.4|9618.5|9608.5|9620.3|9610.3|9618.5|9608.5|14
1636721660000|2021-11-12 12:54:20|9618.6|9608.6|9620.3|9610.3|9620.5|9610.5|9618|9608|11
1636721670000|2021-11-12 12:54:30|9620.5|9610.5|9620.8|9610.8|9621|9611|9620.1|9610.1|6
1636721690000|2021-11-12 12:54:50|9621|9611|9621.3|9611.3|9621.3|9611.3|9620.8|9610.8|4
1636721700000|2021-11-12 12:55:00|9621.5|9611.5|9621.5|9611.5|9621.8|9611.8|9620.8|9610.8|8
1636721710000|2021-11-12 12:55:10|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1636721720000|2021-11-12 12:55:20|9621.5|9611.5|9622.3|9612.3|9622.3|9612.3|9621.3|9611.3|9
1636721730000|2021-11-12 12:55:30|9621.8|9611.8|9622.3|9612.3|9622.3|9612.3|9621.5|9611.5|4
1636721740000|2021-11-12 12:55:40|9621.3|9611.3|9628.3|9618.3|9628.9|9618.9|9620.8|9610.8|8
1636721750000|2021-11-12 12:55:50|9628.5|9618.5|9627.8|9617.8|9628.5|9618.5|9625.6|9615.6|9
1636721760000|2021-11-12 12:56:00|9627.5|9617.5|9625.5|9615.5|9627.5|9617.5|9625.1|9615.1|6
1636721770000|2021-11-12 12:56:10|9625.3|9615.3|9622.4|9612.4|9626.1|9616.1|9622.1|9612.1|8
1636721780000|2021-11-12 12:56:20|9622.3|9612.3|9622.8|9612.8|9622.8|9612.8|9622.1|9612.1|4
1636721790000|2021-11-12 12:56:30|9623|9613|9623.1|9613.1|9624.3|9614.3|9623|9613|7
1636721800000|2021-11-12 12:56:40|9622.9|9612.9|9622.6|9612.6|9622.9|9612.9|9621.8|9611.8|4
1636721810000|2021-11-12 12:56:50|9622.5|9612.5|9624|9614|9624|9614|9622.5|9612.5|9
1636721820000|2021-11-12 12:57:00|9623.8|9613.8|9624.5|9614.5|9624.8|9614.8|9623.4|9613.4|6
1636721830000|2021-11-12 12:57:10|9624.9|9614.9|9625.3|9615.3|9625.8|9615.8|9624.9|9614.9|5
1636721840000|2021-11-12 12:57:20|9625.4|9615.4|9625.8|9615.8|9626.3|9616.3|9625.3|9615.3|6
1636721850000|2021-11-12 12:57:30|9626.5|9616.5|9627.4|9617.4|9627.8|9617.8|9626.5|9616.5|5
1636721860000|2021-11-12 12:57:40|9627.3|9617.3|9627|9617|9627.3|9617.3|9626.3|9616.3|5
1636721870000|2021-11-12 12:57:50|9627.4|9617.4|9628|9618|9628|9618|9626.6|9616.6|4
1636721880000|2021-11-12 12:58:00|9627.4|9617.4|9626.3|9616.3|9627.4|9617.4|9625.4|9615.4|12
1636721890000|2021-11-12 12:58:10|9626|9616|9628.3|9618.3|9628.9|9618.9|9626|9616|7
1636721900000|2021-11-12 12:58:20|9628.5|9618.5|9630.3|9620.3|9630.3|9620.3|9628.5|9618.5|6
1636721910000|2021-11-12 12:58:30|9629.4|9619.4|9626.5|9616.5|9630.3|9620.3|9625.5|9615.5|9
1636721920000|2021-11-12 12:58:40|9625.9|9615.9|9626.3|9616.3|9628.5|9618.5|9625.9|9615.9|7
1636721930000|2021-11-12 12:58:50|9626.6|9616.6|9627.5|9617.5|9627.5|9617.5|9626.6|9616.6|3
1636721940000|2021-11-12 12:59:00|9627.8|9617.8|9631.9|9621.9|9632.8|9622.8|9627.8|9617.8|14
1636721950000|2021-11-12 12:59:10|9631.6|9621.6|9628.9|9618.9|9631.8|9621.8|9627.8|9617.8|13
1636721960000|2021-11-12 12:59:20|9629|9619|9631.6|9621.6|9631.6|9621.6|9628.4|9618.4|17
1636721970000|2021-11-12 12:59:30|9630.4|9620.4|9628|9618|9630.4|9620.4|9628|9618|8
1636721980000|2021-11-12 12:59:40|9627.8|9617.8|9628.1|9618.1|9629|9619|9627.5|9617.5|12
1636721990000|2021-11-12 12:59:50|9628.4|9618.4|9631.4|9621.4|9631.4|9621.4|9628.4|9618.4|5
1636722000000|2021-11-12 13:00:00|9631.5|9621.5|9639|9629|9641.1|9631.1|9631.3|9621.3|38
1636722010000|2021-11-12 13:00:10|9636.8|9626.8|9633.8|9623.8|9638.4|9628.4|9632.6|9622.6|32
1636722020000|2021-11-12 13:00:20|9633.5|9623.5|9629.6|9619.6|9633.5|9623.5|9627.9|9617.9|29
1636722030000|2021-11-12 13:00:30|9630|9620|9627.3|9617.3|9631.6|9621.6|9626.9|9616.9|29
1636722040000|2021-11-12 13:00:40|9627.4|9617.4|9619.9|9609.9|9627.8|9617.8|9619.9|9609.9|26
1636722050000|2021-11-12 13:00:50|9620|9610|9619|9609|9623.1|9613.1|9619|9609|24
1636722060000|2021-11-12 13:01:00|9618.4|9608.4|9620.8|9610.8|9620.8|9610.8|9618.3|9608.3|27
1636722070000|2021-11-12 13:01:10|9621.3|9611.3|9618.5|9608.5|9621.3|9611.3|9617.4|9607.4|26
1636722080000|2021-11-12 13:01:20|9618.9|9608.9|9622.5|9612.5|9622.5|9612.5|9616.4|9606.4|22
1636722090000|2021-11-12 13:01:30|9622.8|9612.8|9623.1|9613.1|9626|9616|9621.6|9611.6|28
1636722100000|2021-11-12 13:01:40|9622.8|9612.8|9622.8|9612.8|9623.6|9613.6|9620.4|9610.4|25
1636722110000|2021-11-12 13:01:50|9623.3|9613.3|9623.4|9613.4|9623.5|9613.5|9618.4|9608.4|29
1636722120000|2021-11-12 13:02:00|9623.6|9613.6|9626.9|9616.9|9628.6|9618.6|9623.6|9613.6|21
1636722130000|2021-11-12 13:02:10|9626.6|9616.6|9619.4|9609.4|9626.6|9616.6|9619.4|9609.4|23
1636722140000|2021-11-12 13:02:20|9619.9|9609.9|9622.4|9612.4|9622.5|9612.5|9619.4|9609.4|15
1636722150000|2021-11-12 13:02:30|9622|9612|9622.4|9612.4|9623.5|9613.5|9620.1|9610.1|22
1636722160000|2021-11-12 13:02:40|9622.5|9612.5|9624.5|9614.5|9625|9615|9622.4|9612.4|17
1636722170000|2021-11-12 13:02:50|9625|9615|9631|9621|9631.6|9621.6|9625|9615|28
1636722180000|2021-11-12 13:03:00|9630.8|9620.8|9624|9614|9630.8|9620.8|9622.9|9612.9|24
1636722190000|2021-11-12 13:03:10|9623.8|9613.8|9624|9614|9625.4|9615.4|9623.5|9613.5|13
1636722200000|2021-11-12 13:03:20|9623.9|9613.9|9629.1|9619.1|9629.1|9619.1|9623.5|9613.5|21
1636722210000|2021-11-12 13:03:30|9628.3|9618.3|9623.6|9613.6|9628.3|9618.3|9623.4|9613.4|14
1636722220000|2021-11-12 13:03:40|9623.8|9613.8|9625|9615|9626.8|9616.8|9622.5|9612.5|23
1636722230000|2021-11-12 13:03:50|9624.9|9614.9|9628|9618|9628|9618|9623|9613|19
1636722240000|2021-11-12 13:04:00|9626.6|9616.6|9625.9|9615.9|9626.6|9616.6|9622.1|9612.1|23
1636722250000|2021-11-12 13:04:10|9625.4|9615.4|9626.1|9616.1|9627.4|9617.4|9623.9|9613.9|14
1636722260000|2021-11-12 13:04:20|9626.3|9616.3|9623.4|9613.4|9626.8|9616.8|9623.4|9613.4|6
1636722270000|2021-11-12 13:04:30|9623.9|9613.9|9629.1|9619.1|9630|9620|9623.9|9613.9|24
1636722280000|2021-11-12 13:04:40|9628.9|9618.9|9625.8|9615.8|9628.9|9618.9|9625.8|9615.8|16
1636722290000|2021-11-12 13:04:50|9626.1|9616.1|9628.4|9618.4|9628.4|9618.4|9626.1|9616.1|12
1636722300000|2021-11-12 13:05:00|9627.5|9617.5|9630.1|9620.1|9631|9621|9627|9617|15
1636722310000|2021-11-12 13:05:10|9630.3|9620.3|9633.6|9623.6|9633.6|9623.6|9630.1|9620.1|18
1636722320000|2021-11-12 13:05:20|9634|9624|9638.1|9628.1|9639|9629|9634|9624|21
1636722330000|2021-11-12 13:05:30|9638|9628|9637.4|9627.4|9638.3|9628.3|9634.8|9624.8|27
1636722340000|2021-11-12 13:05:40|9638.4|9628.4|9636|9626|9638.9|9628.9|9635.3|9625.3|19
1636722350000|2021-11-12 13:05:50|9635.9|9625.9|9636.5|9626.5|9637.3|9627.3|9635.4|9625.4|12
1636722360000|2021-11-12 13:06:00|9636.8|9626.8|9637.8|9627.8|9640.1|9630.1|9636.8|9626.8|26
1636722370000|2021-11-12 13:06:10|9638.1|9628.1|9637|9627|9638.5|9628.5|9637|9627|11
1636722380000|2021-11-12 13:06:20|9635.9|9625.9|9642|9632|9642.1|9632.1|9635.4|9625.4|17
1636722390000|2021-11-12 13:06:30|9641.8|9631.8|9640.4|9630.4|9641.8|9631.8|9638.8|9628.8|19
1636722400000|2021-11-12 13:06:40|9640.5|9630.5|9643.9|9633.9|9644.1|9634.1|9640.5|9630.5|10
1636722410000|2021-11-12 13:06:50|9643.8|9633.8|9641.9|9631.9|9643.8|9633.8|9641.5|9631.5|15
1636722420000|2021-11-12 13:07:00|9641.6|9631.6|9643|9633|9643.3|9633.3|9637.8|9627.8|23
1636722430000|2021-11-12 13:07:10|9643.3|9633.3|9640.1|9630.1|9643.3|9633.3|9638.6|9628.6|23
1636722440000|2021-11-12 13:07:20|9640.4|9630.4|9640.1|9630.1|9641.1|9631.1|9637.5|9627.5|21
1636722450000|2021-11-12 13:07:30|9639.9|9629.9|9637.4|9627.4|9641.9|9631.9|9637.4|9627.4|23
1636722460000|2021-11-12 13:07:40|9638.4|9628.4|9639.8|9629.8|9643.6|9633.6|9638.1|9628.1|25
1636722470000|2021-11-12 13:07:50|9639.6|9629.6|9638.9|9628.9|9639.8|9629.8|9637.9|9627.9|16
1636722480000|2021-11-12 13:08:00|9638.5|9628.5|9635.9|9625.9|9638.8|9628.8|9635.9|9625.9|17
1636722490000|2021-11-12 13:08:10|9636.1|9626.1|9633.6|9623.6|9637.4|9627.4|9633.4|9623.4|25
1636722500000|2021-11-12 13:08:20|9633.4|9623.4|9634.6|9624.6|9634.9|9624.9|9633.4|9623.4|19
1636722510000|2021-11-12 13:08:30|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|9632.6|9622.6|21
1636722520000|2021-11-12 13:08:40|9634.6|9624.6|9638.4|9628.4|9638.4|9628.4|9632.9|9622.9|22
1636722530000|2021-11-12 13:08:50|9638.6|9628.6|9637|9627|9639.9|9629.9|9636.5|9626.5|18
1636722540000|2021-11-12 13:09:00|9636.8|9626.8|9638.8|9628.8|9640.1|9630.1|9635.1|9625.1|25
1636722550000|2021-11-12 13:09:10|9637.8|9627.8|9641.1|9631.1|9641.1|9631.1|9637.8|9627.8|16
1636722560000|2021-11-12 13:09:20|9641.5|9631.5|9638.4|9628.4|9642|9632|9637.8|9627.8|18
1636722570000|2021-11-12 13:09:30|9638.6|9628.6|9640.5|9630.5|9641.5|9631.5|9638.1|9628.1|17
1636722580000|2021-11-12 13:09:40|9640.6|9630.6|9641.5|9631.5|9641.8|9631.8|9639.9|9629.9|15
1636722590000|2021-11-12 13:09:50|9641.4|9631.4|9640.9|9630.9|9641.4|9631.4|9638.8|9628.8|10
1636722600000|2021-11-12 13:10:00|9641|9631|9644.5|9634.5|9645.9|9635.9|9641|9631|20
1636722610000|2021-11-12 13:10:10|9644.3|9634.3|9643.4|9633.4|9644.8|9634.8|9641|9631|21
1636722620000|2021-11-12 13:10:20|9643.5|9633.5|9643.1|9633.1|9644.4|9634.4|9641|9631|20
1636722630000|2021-11-12 13:10:30|9643.6|9633.6|9643.5|9633.5|9643.6|9633.6|9642.5|9632.5|13
1636722640000|2021-11-12 13:10:40|9643.8|9633.8|9643|9633|9643.9|9633.9|9643|9633|9
1636722650000|2021-11-12 13:10:50|9642.1|9632.1|9641.8|9631.8|9643.4|9633.4|9640.4|9630.4|16
1636722660000|2021-11-12 13:11:00|9641.9|9631.9|9644.3|9634.3|9644.3|9634.3|9641.9|9631.9|14
1636722670000|2021-11-12 13:11:10|9644|9634|9642.4|9632.4|9644|9634|9642.1|9632.1|17
1636722680000|2021-11-12 13:11:20|9642.1|9632.1|9640.6|9630.6|9642.1|9632.1|9640.6|9630.6|12
1636722690000|2021-11-12 13:11:30|9640.5|9630.5|9640.4|9630.4|9640.6|9630.6|9640.1|9630.1|6
1636722700000|2021-11-12 13:11:40|9640.5|9630.5|9645.4|9635.4|9645.4|9635.4|9640.5|9630.5|15
1636722710000|2021-11-12 13:11:50|9645.6|9635.6|9646.3|9636.3|9646.3|9636.3|9644.6|9634.6|10
1636722720000|2021-11-12 13:12:00|9646.6|9636.6|9651.1|9641.1|9651.1|9641.1|9646.4|9636.4|18
1636722730000|2021-11-12 13:12:10|9652.4|9642.4|9653.4|9643.4|9653.4|9643.4|9651.4|9641.4|11
1636722740000|2021-11-12 13:12:20|9652.9|9642.9|9652.4|9642.4|9652.9|9642.9|9651.9|9641.9|8
1636722750000|2021-11-12 13:12:30|9651.6|9641.6|9649.1|9639.1|9652.1|9642.1|9648.5|9638.5|12
1636722760000|2021-11-12 13:12:40|9649|9639|9648.8|9638.8|9649.1|9639.1|9648.3|9638.3|9
1636722770000|2021-11-12 13:12:50|9648.6|9638.6|9650.9|9640.9|9650.9|9640.9|9648.4|9638.4|6
1636722780000|2021-11-12 13:13:00|9651.1|9641.1|9656.4|9646.4|9657|9647|9651.1|9641.1|19
1636722790000|2021-11-12 13:13:10|9656.3|9646.3|9660.5|9650.5|9660.5|9650.5|9655.6|9645.6|13
1636722800000|2021-11-12 13:13:20|9660.4|9650.4|9660.9|9650.9|9660.9|9650.9|9659|9649|16
1636722810000|2021-11-12 13:13:30|9661|9651|9659.8|9649.8|9661.1|9651.1|9659.8|9649.8|13
1636722820000|2021-11-12 13:13:40|9659.9|9649.9|9658.9|9648.9|9659.9|9649.9|9658.1|9648.1|13
1636722830000|2021-11-12 13:13:50|9658.3|9648.3|9658.5|9648.5|9660|9650|9656.9|9646.9|18
1636722840000|2021-11-12 13:14:00|9658.3|9648.3|9658.6|9648.6|9659.4|9649.4|9658.3|9648.3|9
1636722850000|2021-11-12 13:14:10|9658.8|9648.8|9658.5|9648.5|9659.5|9649.5|9658.5|9648.5|6
1636722860000|2021-11-12 13:14:20|9658.6|9648.6|9658.9|9648.9|9659.1|9649.1|9658.6|9648.6|3
1636722870000|2021-11-12 13:14:30|9658.6|9648.6|9663.3|9653.3|9663.3|9653.3|9658.3|9648.3|15
1636722880000|2021-11-12 13:14:40|9663.1|9653.1|9660.1|9650.1|9663.5|9653.5|9660.1|9650.1|15
1636722890000|2021-11-12 13:14:50|9659|9649|9660.8|9650.8|9660.8|9650.8|9658.9|9648.9|18
1636722900000|2021-11-12 13:15:00|9660.5|9650.5|9660.3|9650.3|9662.5|9652.5|9660.3|9650.3|19
1636722910000|2021-11-12 13:15:10|9660|9650|9660.6|9650.6|9662.1|9652.1|9659.9|9649.9|12
1636722920000|2021-11-12 13:15:20|9660.9|9650.9|9660|9650|9661.9|9651.9|9660|9650|14
1636722930000|2021-11-12 13:15:30|9659.1|9649.1|9660.6|9650.6|9661.9|9651.9|9659.1|9649.1|18
1636722940000|2021-11-12 13:15:40|9660.9|9650.9|9660|9650|9661.3|9651.3|9659.5|9649.5|13
1636722950000|2021-11-12 13:15:50|9659.9|9649.9|9659.4|9649.4|9660.1|9650.1|9657.9|9647.9|15
1636722960000|2021-11-12 13:16:00|9659.8|9649.8|9661|9651|9664|9654|9659.8|9649.8|20
1636722970000|2021-11-12 13:16:10|9660.8|9650.8|9661.5|9651.5|9661.5|9651.5|9659.4|9649.4|12
1636722980000|2021-11-12 13:16:20|9661.6|9651.6|9659.1|9649.1|9662.3|9652.3|9659.1|9649.1|7
1636722990000|2021-11-12 13:16:30|9659.8|9649.8|9659|9649|9659.8|9649.8|9658.9|9648.9|8
1636723000000|2021-11-12 13:16:40|9658.9|9648.9|9661.9|9651.9|9661.9|9651.9|9658.8|9648.8|13
1636723010000|2021-11-12 13:16:50|9661.6|9651.6|9662.3|9652.3|9663.1|9653.1|9661.4|9651.4|11
1636723020000|2021-11-12 13:17:00|9661.6|9651.6|9663.3|9653.3|9663.5|9653.5|9660.8|9650.8|12
1636723030000|2021-11-12 13:17:10|9662.9|9652.9|9663.1|9653.1|9663.1|9653.1|9662.6|9652.6|6
1636723040000|2021-11-12 13:17:20|9662.6|9652.6|9663.5|9653.5|9663.5|9653.5|9662.4|9652.4|10
1636723050000|2021-11-12 13:17:30|9663.3|9653.3|9665.4|9655.4|9666.9|9656.9|9663.1|9653.1|18
1636723060000|2021-11-12 13:17:40|9665.5|9655.5|9666.3|9656.3|9666.6|9656.6|9665.5|9655.5|21
1636723070000|2021-11-12 13:17:50|9666.1|9656.1|9667.4|9657.4|9667.8|9657.8|9664.9|9654.9|14
1636723080000|2021-11-12 13:18:00|9667.3|9657.3|9670.6|9660.6|9671.5|9661.5|9663.9|9653.9|18
1636723090000|2021-11-12 13:18:10|9670.4|9660.4|9667.6|9657.6|9671|9661|9667.6|9657.6|16
1636723100000|2021-11-12 13:18:20|9668.3|9658.3|9666.4|9656.4|9668.6|9658.6|9666.4|9656.4|17
1636723110000|2021-11-12 13:18:30|9667.8|9657.8|9666.6|9656.6|9667.8|9657.8|9664.4|9654.4|16
1636723120000|2021-11-12 13:18:40|9666.4|9656.4|9665.9|9655.9|9667.1|9657.1|9665.5|9655.5|16
1636723130000|2021-11-12 13:18:50|9665.4|9655.4|9667.8|9657.8|9667.9|9657.9|9664.9|9654.9|20
1636723140000|2021-11-12 13:19:00|9668.5|9658.5|9668.8|9658.8|9669.6|9659.6|9667.3|9657.3|16
1636723150000|2021-11-12 13:19:10|9668.5|9658.5|9668.1|9658.1|9669|9659|9665.1|9655.1|20
1636723160000|2021-11-12 13:19:20|9666.3|9656.3|9665.6|9655.6|9666.9|9656.9|9664.8|9654.8|16
1636723170000|2021-11-12 13:19:30|9666.3|9656.3|9666.3|9656.3|9668|9658|9665.6|9655.6|18
1636723180000|2021-11-12 13:19:40|9666.5|9656.5|9671|9661|9672.3|9662.3|9666.5|9656.5|22
1636723190000|2021-11-12 13:19:50|9670.8|9660.8|9672|9662|9672.3|9662.3|9670.4|9660.4|15
1636723200000|2021-11-12 13:20:00|9672.3|9662.3|9674.3|9664.3|9676.3|9666.3|9672.3|9662.3|27
1636723210000|2021-11-12 13:20:10|9673.5|9663.5|9669.4|9659.4|9673.6|9663.6|9669.4|9659.4|27
1636723220000|2021-11-12 13:20:20|9670.4|9660.4|9669.1|9659.1|9671.3|9661.3|9668.4|9658.4|19
1636723230000|2021-11-12 13:20:30|9669.9|9659.9|9667.6|9657.6|9669.9|9659.9|9667.1|9657.1|12
1636723240000|2021-11-12 13:20:40|9667.4|9657.4|9667.6|9657.6|9668.9|9658.9|9666|9656|18
1636723250000|2021-11-12 13:20:50|9667.9|9657.9|9669|9659|9669|9659|9667.9|9657.9|13
1636723260000|2021-11-12 13:21:00|9669.3|9659.3|9669.4|9659.4|9671.9|9661.9|9668.9|9658.9|16
1636723270000|2021-11-12 13:21:10|9669.3|9659.3|9666|9656|9669.9|9659.9|9665.6|9655.6|19
1636723280000|2021-11-12 13:21:20|9666.3|9656.3|9665|9655|9667.1|9657.1|9664.8|9654.8|17
1636723290000|2021-11-12 13:21:30|9665.1|9655.1|9665.3|9655.3|9665.6|9655.6|9664.4|9654.4|10
1636723300000|2021-11-12 13:21:40|9664.4|9654.4|9667.3|9657.3|9667.3|9657.3|9664.1|9654.1|19
1636723310000|2021-11-12 13:21:50|9666.6|9656.6|9670.4|9660.4|9670.4|9660.4|9666.3|9656.3|22
1636723320000|2021-11-12 13:22:00|9672|9662|9675.4|9665.4|9675.8|9665.8|9670.8|9660.8|26
1636723330000|2021-11-12 13:22:10|9675.5|9665.5|9675.8|9665.8|9677.8|9667.8|9675.5|9665.5|16
1636723340000|2021-11-12 13:22:20|9676.8|9666.8|9676.3|9666.3|9676.8|9666.8|9675.1|9665.1|12
1636723350000|2021-11-12 13:22:30|9677.3|9667.3|9678.3|9668.3|9678.3|9668.3|9676.6|9666.6|11
1636723360000|2021-11-12 13:22:40|9678|9668|9676|9666|9678|9668|9676|9666|11
1636723370000|2021-11-12 13:22:50|9675.6|9665.6|9675.6|9665.6|9676.3|9666.3|9675.5|9665.5|9
1636723380000|2021-11-12 13:23:00|9675.4|9665.4|9675.1|9665.1|9678|9668|9674.6|9664.6|19
1636723390000|2021-11-12 13:23:10|9676.5|9666.5|9674.6|9664.6|9676.8|9666.8|9674.4|9664.4|16
1636723400000|2021-11-12 13:23:20|9675|9665|9675.5|9665.5|9676.4|9666.4|9675|9665|18
1636723410000|2021-11-12 13:23:30|9675.8|9665.8|9678.8|9668.8|9679.4|9669.4|9675.8|9665.8|24
1636723420000|2021-11-12 13:23:40|9678.9|9668.9|9680.6|9670.6|9680.9|9670.9|9678.9|9668.9|16
1636723430000|2021-11-12 13:23:50|9681.9|9671.9|9682.9|9672.9|9683.8|9673.8|9681.4|9671.4|18
1636723440000|2021-11-12 13:24:00|9683.1|9673.1|9684.5|9674.5|9684.5|9674.5|9682.9|9672.9|8
1636723450000|2021-11-12 13:24:10|9685.3|9675.3|9683.8|9673.8|9686.3|9676.3|9683.8|9673.8|10
1636723460000|2021-11-12 13:24:20|9684.4|9674.4|9683|9673|9685.1|9675.1|9682.8|9672.8|10
1636723470000|2021-11-12 13:24:30|9682.8|9672.8|9680.4|9670.4|9682.8|9672.8|9679.9|9669.9|12
1636723480000|2021-11-12 13:24:40|9680.5|9670.5|9679.6|9669.6|9680.5|9670.5|9678.8|9668.8|15
1636723490000|2021-11-12 13:24:50|9679.4|9669.4|9680.8|9670.8|9680.8|9670.8|9679.4|9669.4|15
1636723500000|2021-11-12 13:25:00|9680.1|9670.1|9685.8|9675.8|9685.8|9675.8|9680.1|9670.1|24
1636723510000|2021-11-12 13:25:10|9685.1|9675.1|9683.8|9673.8|9685.1|9675.1|9682.4|9672.4|12
1636723520000|2021-11-12 13:25:20|9683.9|9673.9|9688.1|9678.1|9689.1|9679.1|9683.9|9673.9|17
1636723530000|2021-11-12 13:25:30|9688.3|9678.3|9688.1|9678.1|9688.3|9678.3|9685.5|9675.5|24
1636723540000|2021-11-12 13:25:40|9688.5|9678.5|9687.1|9677.1|9688.5|9678.5|9686.9|9676.9|15
1636723550000|2021-11-12 13:25:50|9687.4|9677.4|9685.5|9675.5|9688.1|9678.1|9685.5|9675.5|7
1636723560000|2021-11-12 13:26:00|9684.6|9674.6|9688.9|9678.9|9688.9|9678.9|9684.6|9674.6|13
1636723570000|2021-11-12 13:26:10|9692.6|9682.6|9686.8|9676.8|9692.6|9682.6|9686.8|9676.8|23
1636723580000|2021-11-12 13:26:20|9686.9|9676.9|9688.4|9678.4|9688.4|9678.4|9686.6|9676.6|16
1636723590000|2021-11-12 13:26:30|9688.1|9678.1|9690.3|9680.3|9690.4|9680.4|9687.8|9677.8|12
1636723600000|2021-11-12 13:26:40|9689.8|9679.8|9688.8|9678.8|9689.8|9679.8|9688.8|9678.8|5
1636723610000|2021-11-12 13:26:50|9688.5|9678.5|9687.6|9677.6|9688.5|9678.5|9685.6|9675.6|12
1636723620000|2021-11-12 13:27:00|9688.1|9678.1|9690.1|9680.1|9690.4|9680.4|9687.6|9677.6|13
1636723630000|2021-11-12 13:27:10|9690.4|9680.4|9693.1|9683.1|9693.1|9683.1|9690.4|9680.4|10
1636723640000|2021-11-12 13:27:20|9693.4|9683.4|9690.6|9680.6|9693.8|9683.8|9690.6|9680.6|9
1636723650000|2021-11-12 13:27:30|9690.9|9680.9|9698|9688|9698.6|9688.6|9690.9|9680.9|13
1636723660000|2021-11-12 13:27:40|9697.1|9687.1|9696.9|9686.9|9697.1|9687.1|9695.9|9685.9|12
1636723670000|2021-11-12 13:27:50|9697.1|9687.1|9695.4|9685.4|9697.6|9687.6|9695.4|9685.4|17
1636723680000|2021-11-12 13:28:00|9695.6|9685.6|9694.9|9684.9|9697.4|9687.4|9694.9|9684.9|22
1636723690000|2021-11-12 13:28:10|9695.5|9685.5|9694.9|9684.9|9695.6|9685.6|9694|9684|13
1636723700000|2021-11-12 13:28:20|9694.8|9684.8|9692.6|9682.6|9694.8|9684.8|9691.1|9681.1|24
1636723710000|2021-11-12 13:28:30|9692.4|9682.4|9691.6|9681.6|9693.1|9683.1|9690.6|9680.6|20
1636723720000|2021-11-12 13:28:40|9691.9|9681.9|9695.1|9685.1|9695.8|9685.8|9691.1|9681.1|20
1636723730000|2021-11-12 13:28:50|9694.9|9684.9|9694|9684|9695.5|9685.5|9691.6|9681.6|23
1636723740000|2021-11-12 13:29:00|9694.5|9684.5|9694.8|9684.8|9694.9|9684.9|9693.4|9683.4|22
1636723750000|2021-11-12 13:29:10|9695|9685|9693.1|9683.1|9695.1|9685.1|9692.9|9682.9|17
1636723760000|2021-11-12 13:29:20|9693.3|9683.3|9691.5|9681.5|9693.6|9683.6|9689.9|9679.9|21
1636723770000|2021-11-12 13:29:30|9691.6|9681.6|9689.1|9679.1|9691.6|9681.6|9689.1|9679.1|10
1636723780000|2021-11-12 13:29:40|9690.3|9680.3|9688.1|9678.1|9690.8|9680.8|9688.1|9678.1|11
1636723790000|2021-11-12 13:29:50|9687.9|9677.9|9689|9679|9689|9679|9686.6|9676.6|14
1636723800000|2021-11-12 13:30:00|9689.3|9679.3|9691.1|9681.1|9694.4|9684.4|9688.9|9678.9|31
1636723810000|2021-11-12 13:30:10|9689.8|9679.8|9690.4|9680.4|9691|9681|9689.4|9679.4|20
1636723820000|2021-11-12 13:30:20|9690.3|9680.3|9687.1|9677.1|9690.3|9680.3|9686.6|9676.6|17
1636723830000|2021-11-12 13:30:30|9687.5|9677.5|9684.1|9674.1|9687.6|9677.6|9684|9674|23
1636723840000|2021-11-12 13:30:40|9686.3|9676.3|9684.3|9674.3|9686.9|9676.9|9683.6|9673.6|21
1636723850000|2021-11-12 13:30:50|9684.8|9674.8|9684.3|9674.3|9685.8|9675.8|9683.8|9673.8|15
1636723860000|2021-11-12 13:31:00|9684.5|9674.5|9684.6|9674.6|9688.5|9678.5|9684.5|9674.5|19
1636723870000|2021-11-12 13:31:10|9684.4|9674.4|9683.3|9673.3|9684.9|9674.9|9682.3|9672.3|21
1636723880000|2021-11-12 13:31:20|9684.8|9674.8|9680.5|9670.5|9684.8|9674.8|9680.1|9670.1|19
1636723890000|2021-11-12 13:31:30|9680.8|9670.8|9679.8|9669.8|9680.8|9670.8|9679.5|9669.5|19
1636723900000|2021-11-12 13:31:40|9679.4|9669.4|9676.8|9666.8|9679.6|9669.6|9674.9|9664.9|22
1636723910000|2021-11-12 13:31:50|9676.6|9666.6|9678.3|9668.3|9679.5|9669.5|9676.6|9666.6|19
1636723920000|2021-11-12 13:32:00|9678.5|9668.5|9677.4|9667.4|9682.3|9672.3|9677.4|9667.4|16
1636723930000|2021-11-12 13:32:10|9676.5|9666.5|9678.8|9668.8|9678.8|9668.8|9676.3|9666.3|16
1636723940000|2021-11-12 13:32:20|9678.9|9668.9|9675.9|9665.9|9679.9|9669.9|9675.9|9665.9|15
1636723950000|2021-11-12 13:32:30|9675.6|9665.6|9674.3|9664.3|9676.4|9666.4|9673.4|9663.4|14
1636723960000|2021-11-12 13:32:40|9674.1|9664.1|9669.9|9659.9|9674.1|9664.1|9669.9|9659.9|10
1636723970000|2021-11-12 13:32:50|9670.1|9660.1|9671.9|9661.9|9673.1|9663.1|9669.6|9659.6|14
1636723980000|2021-11-12 13:33:00|9671.5|9661.5|9668.1|9658.1|9671.5|9661.5|9667.4|9657.4|16
1636723990000|2021-11-12 13:33:10|9667.9|9657.9|9663.4|9653.4|9668.6|9658.6|9663.1|9653.1|11
1636724000000|2021-11-12 13:33:20|9663.8|9653.8|9660.6|9650.6|9663.8|9653.8|9660|9650|19
1636724010000|2021-11-12 13:33:30|9660.4|9650.4|9664.4|9654.4|9664.4|9654.4|9660.4|9650.4|19
1636724020000|2021-11-12 13:33:40|9665|9655|9664.4|9654.4|9665|9655|9664.4|9654.4|4
1636724030000|2021-11-12 13:33:50|9663.6|9653.6|9661.5|9651.5|9663.6|9653.6|9661.4|9651.4|11
1636724040000|2021-11-12 13:34:00|9661.3|9651.3|9656.6|9646.6|9662.4|9652.4|9655.6|9645.6|18
1636724050000|2021-11-12 13:34:10|9656.3|9646.3|9656.5|9646.5|9656.5|9646.5|9654|9644|24
1636724060000|2021-11-12 13:34:20|9656.6|9646.6|9659|9649|9659.3|9649.3|9656.6|9646.6|19
1636724070000|2021-11-12 13:34:30|9658.8|9648.8|9659.8|9649.8|9659.8|9649.8|9658.8|9648.8|7
1636724080000|2021-11-12 13:34:40|9659.6|9649.6|9659.3|9649.3|9659.8|9649.8|9658.1|9648.1|10
1636724090000|2021-11-12 13:34:50|9659.1|9649.1|9655.5|9645.5|9659.1|9649.1|9654.9|9644.9|17
1636724100000|2021-11-12 13:35:00|9656.4|9646.4|9656.1|9646.1|9657|9647|9652.9|9642.9|22
1636724110000|2021-11-12 13:35:10|9656.4|9646.4|9660.4|9650.4|9660.4|9650.4|9656.4|9646.4|10
1636724120000|2021-11-12 13:35:20|9661.5|9651.5|9659.6|9649.6|9661.5|9651.5|9657.4|9647.4|19
1636724130000|2021-11-12 13:35:30|9660|9650|9662|9652|9662|9652|9657.9|9647.9|24
1636724140000|2021-11-12 13:35:40|9662.1|9652.1|9661.9|9651.9|9662.8|9652.8|9660.1|9650.1|10
1636724150000|2021-11-12 13:35:50|9662.1|9652.1|9662.1|9652.1|9663.9|9653.9|9662.1|9652.1|14
1636724160000|2021-11-12 13:36:00|9661.9|9651.9|9656.8|9646.8|9661.9|9651.9|9655.6|9645.6|23
1636724170000|2021-11-12 13:36:10|9656.6|9646.6|9656.9|9646.9|9658|9648|9656.6|9646.6|12
1636724180000|2021-11-12 13:36:20|9657.1|9647.1|9659.6|9649.6|9659.6|9649.6|9657.1|9647.1|10
1636724190000|2021-11-12 13:36:30|9659.3|9649.3|9659.5|9649.5|9659.5|9649.5|9657.3|9647.3|9
1636724200000|2021-11-12 13:36:40|9659.9|9649.9|9661.6|9651.6|9663.5|9653.5|9658|9648|17
1636724210000|2021-11-12 13:36:50|9661.8|9651.8|9663.3|9653.3|9663.6|9653.6|9661.8|9651.8|19
1636724220000|2021-11-12 13:37:00|9663.4|9653.4|9663.8|9653.8|9666.3|9656.3|9662.4|9652.4|18
1636724230000|2021-11-12 13:37:10|9663.6|9653.6|9661|9651|9664.5|9654.5|9661|9651|13
1636724240000|2021-11-12 13:37:20|9660.9|9650.9|9661.9|9651.9|9662.5|9652.5|9659.8|9649.8|14
1636724250000|2021-11-12 13:37:30|9661.6|9651.6|9659.9|9649.9|9661.6|9651.6|9658.8|9648.8|13
1636724260000|2021-11-12 13:37:40|9660.4|9650.4|9658.1|9648.1|9660.4|9650.4|9658.1|9648.1|9
1636724270000|2021-11-12 13:37:50|9658.3|9648.3|9661.6|9651.6|9662.6|9652.6|9658.3|9648.3|15
1636724280000|2021-11-12 13:38:00|9662.5|9652.5|9663.3|9653.3|9663.3|9653.3|9661|9651|16
1636724290000|2021-11-12 13:38:10|9662.4|9652.4|9662.9|9652.9|9664|9654|9662|9652|16
1636724300000|2021-11-12 13:38:20|9662.6|9652.6|9660.5|9650.5|9663|9653|9660.5|9650.5|15
1636724310000|2021-11-12 13:38:30|9660.4|9650.4|9659|9649|9661.5|9651.5|9659|9649|13
1636724320000|2021-11-12 13:38:40|9659.4|9649.4|9659.4|9649.4|9660.1|9650.1|9657.6|9647.6|15
1636724330000|2021-11-12 13:38:50|9659.1|9649.1|9658.4|9648.4|9659.9|9649.9|9658.1|9648.1|15
1636724340000|2021-11-12 13:39:00|9658.3|9648.3|9658|9648|9658.8|9648.8|9657.8|9647.8|11
1636724350000|2021-11-12 13:39:10|9657.1|9647.1|9658.8|9648.8|9661.1|9651.1|9657.1|9647.1|13
1636724360000|2021-11-12 13:39:20|9658.5|9648.5|9659|9649|9659|9649|9654.9|9644.9|18
1636724370000|2021-11-12 13:39:30|9658.6|9648.6|9658.4|9648.4|9660|9650|9656.6|9646.6|24
1636724380000|2021-11-12 13:39:40|9658.5|9648.5|9656.8|9646.8|9659.1|9649.1|9656.8|9646.8|12
1636724390000|2021-11-12 13:39:50|9655.4|9645.4|9657.8|9647.8|9657.8|9647.8|9655.1|9645.1|10
1636724400000|2021-11-12 13:40:00|9658|9648|9659|9649|9659|9649|9657|9647|15
1636724410000|2021-11-12 13:40:10|9659.5|9649.5|9661.6|9651.6|9661.8|9651.8|9659.1|9649.1|18
1636724420000|2021-11-12 13:40:20|9661.1|9651.1|9658.3|9648.3|9662.5|9652.5|9658|9648|17
1636724430000|2021-11-12 13:40:30|9658.9|9648.9|9656.9|9646.9|9658.9|9648.9|9656.4|9646.4|18
1636724440000|2021-11-12 13:40:40|9656.8|9646.8|9655.1|9645.1|9656.8|9646.8|9655|9645|14
1636724450000|2021-11-12 13:40:50|9655|9645|9655.5|9645.5|9656.8|9646.8|9654.6|9644.6|17
1636724460000|2021-11-12 13:41:00|9655.1|9645.1|9654.6|9644.6|9655.1|9645.1|9654.4|9644.4|15
1636724470000|2021-11-12 13:41:10|9655.4|9645.4|9656.4|9646.4|9656.4|9646.4|9654.8|9644.8|11
1636724480000|2021-11-12 13:41:20|9656.8|9646.8|9655.1|9645.1|9656.8|9646.8|9655.1|9645.1|12
1636724490000|2021-11-12 13:41:30|9655.3|9645.3|9658.6|9648.6|9659|9649|9655.3|9645.3|12
1636724500000|2021-11-12 13:41:40|9658.4|9648.4|9651|9641|9658.4|9648.4|9649.1|9639.1|17
1636724510000|2021-11-12 13:41:50|9650.1|9640.1|9649|9639|9652|9642|9648|9638|24
1636724520000|2021-11-12 13:42:00|9649.4|9639.4|9648.4|9638.4|9649.4|9639.4|9647|9637|18
1636724530000|2021-11-12 13:42:10|9649.6|9639.6|9655.8|9645.8|9655.8|9645.8|9649.4|9639.4|20
1636724540000|2021-11-12 13:42:20|9655.9|9645.9|9654.1|9644.1|9657.3|9647.3|9654.1|9644.1|11
1636724550000|2021-11-12 13:42:30|9654.3|9644.3|9656.9|9646.9|9657.5|9647.5|9654.3|9644.3|9
1636724560000|2021-11-12 13:42:40|9657|9647|9656.9|9646.9|9660.4|9650.4|9656.6|9646.6|17
1636724570000|2021-11-12 13:42:50|9656.6|9646.6|9654.5|9644.5|9656.6|9646.6|9654.3|9644.3|14
1636724580000|2021-11-12 13:43:00|9655|9645|9655.8|9645.8|9655.9|9645.9|9653.1|9643.1|16
1636724590000|2021-11-12 13:43:10|9654.8|9644.8|9659|9649|9659.5|9649.5|9654.8|9644.8|17
1636724600000|2021-11-12 13:43:20|9658.6|9648.6|9656.6|9646.6|9659|9649|9656.5|9646.5|10
1636724610000|2021-11-12 13:43:30|9656.5|9646.5|9657.3|9647.3|9657.3|9647.3|9656.4|9646.4|11
1636724620000|2021-11-12 13:43:40|9656.3|9646.3|9654.5|9644.5|9656.3|9646.3|9654.5|9644.5|11
1636724630000|2021-11-12 13:43:50|9653.9|9643.9|9655|9645|9655.4|9645.4|9653.1|9643.1|12
1636724640000|2021-11-12 13:44:00|9654.8|9644.8|9655|9645|9655|9645|9653.1|9643.1|12
1636724650000|2021-11-12 13:44:10|9655.3|9645.3|9658|9648|9658|9648|9654.6|9644.6|12
1636724660000|2021-11-12 13:44:20|9658.5|9648.5|9658.9|9648.9|9659.6|9649.6|9658.5|9648.5|10
1636724670000|2021-11-12 13:44:30|9659.1|9649.1|9659.1|9649.1|9660.5|9650.5|9659|9649|12
1636724680000|2021-11-12 13:44:40|9659.5|9649.5|9657.5|9647.5|9660.4|9650.4|9657.5|9647.5|12
1636724690000|2021-11-12 13:44:50|9658.1|9648.1|9658.9|9648.9|9658.9|9648.9|9658.1|9648.1|7
1636724700000|2021-11-12 13:45:00|9659.1|9649.1|9661.1|9651.1|9664.4|9654.4|9659.1|9649.1|25
1636724710000|2021-11-12 13:45:10|9661.4|9651.4|9662.3|9652.3|9662.5|9652.5|9661.4|9651.4|11
1636724720000|2021-11-12 13:45:20|9662.5|9652.5|9665.8|9655.8|9666.4|9656.4|9662.5|9652.5|11
1636724730000|2021-11-12 13:45:30|9665.6|9655.6|9671.1|9661.1|9671.9|9661.9|9665.6|9655.6|14
1636724740000|2021-11-12 13:45:40|9671.4|9661.4|9672.5|9662.5|9672.5|9662.5|9671|9661|10
1636724750000|2021-11-12 13:45:50|9672|9662|9672.4|9662.4|9673.4|9663.4|9671.3|9661.3|11
1636724760000|2021-11-12 13:46:00|9672|9662|9669.3|9659.3|9672|9662|9668.6|9658.6|22
1636724770000|2021-11-12 13:46:10|9669.5|9659.5|9663.3|9653.3|9669.5|9659.5|9662.1|9652.1|14
1636724780000|2021-11-12 13:46:20|9664.3|9654.3|9661.6|9651.6|9664.3|9654.3|9661.6|9651.6|8
1636724790000|2021-11-12 13:46:30|9661.9|9651.9|9661.4|9651.4|9661.9|9651.9|9661.1|9651.1|6
1636724800000|2021-11-12 13:46:40|9661.9|9651.9|9662.5|9652.5|9663.3|9653.3|9661.6|9651.6|11
1636724810000|2021-11-12 13:46:50|9662.9|9652.9|9658.9|9648.9|9664.3|9654.3|9658.6|9648.6|9
1636724820000|2021-11-12 13:47:00|9659.3|9649.3|9659.9|9649.9|9659.9|9649.9|9659.3|9649.3|4
1636724830000|2021-11-12 13:47:10|9660|9650|9661.5|9651.5|9661.5|9651.5|9660|9650|9
1636724850000|2021-11-12 13:47:30|9661.9|9651.9|9662.3|9652.3|9662.3|9652.3|9661.9|9651.9|2
1636724860000|2021-11-12 13:47:40|9662.6|9652.6|9664|9654|9664.9|9654.9|9662.6|9652.6|7
1636724870000|2021-11-12 13:47:50|9664.6|9654.6|9663.1|9653.1|9667.3|9657.3|9662.5|9652.5|10
1636724880000|2021-11-12 13:48:00|9663.3|9653.3|9661.6|9651.6|9664|9654|9661.3|9651.3|9
1636724890000|2021-11-12 13:48:10|9662|9652|9663.6|9653.6|9663.9|9653.9|9662|9652|5
1636724900000|2021-11-12 13:48:20|9664|9654|9665.6|9655.6|9665.6|9655.6|9664|9654|4
1636724910000|2021-11-12 13:48:30|9665.4|9655.4|9664.6|9654.6|9665.4|9655.4|9664.1|9654.1|5
1636724920000|2021-11-12 13:48:40|9664.8|9654.8|9666.5|9656.5|9666.5|9656.5|9664.8|9654.8|4
1636724940000|2021-11-12 13:49:00|9666.4|9656.4|9670.9|9660.9|9671|9661|9666.4|9656.4|9
1636724950000|2021-11-12 13:49:10|9671.6|9661.6|9666.6|9656.6|9671.6|9661.6|9666.6|9656.6|10
1636724960000|2021-11-12 13:49:20|9666.9|9656.9|9668.4|9658.4|9668.5|9658.5|9666.9|9656.9|9
1636724970000|2021-11-12 13:49:30|9667|9657|9669.5|9659.5|9669.5|9659.5|9667|9657|11
1636724980000|2021-11-12 13:49:40|9669.4|9659.4|9669.5|9659.5|9669.8|9659.8|9669.4|9659.4|3
1636724990000|2021-11-12 13:49:50|9669|9659|9668.5|9658.5|9669|9659|9668.5|9658.5|3
1636725000000|2021-11-12 13:50:00|9668.6|9658.6|9670.6|9660.6|9670.9|9660.9|9668.6|9658.6|8
1636725010000|2021-11-12 13:50:10|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|1
1636725020000|2021-11-12 13:50:20|9670.6|9660.6|9674|9664|9674|9664|9670.6|9660.6|13
1636725030000|2021-11-12 13:50:30|9674.3|9664.3|9675.3|9665.3|9675.9|9665.9|9674.3|9664.3|8
1636725040000|2021-11-12 13:50:40|9675.1|9665.1|9670.4|9660.4|9675.1|9665.1|9670.4|9660.4|13
1636725050000|2021-11-12 13:50:50|9669.9|9659.9|9671.1|9661.1|9671.4|9661.4|9669.6|9659.6|9
1636725060000|2021-11-12 13:51:00|9670|9660|9665.8|9655.8|9670|9660|9665.6|9655.6|15
1636725070000|2021-11-12 13:51:10|9666.1|9656.1|9666|9656|9667|9657|9665.1|9655.1|9
1636725080000|2021-11-12 13:51:20|9665.8|9655.8|9666|9656|9666|9656|9665.8|9655.8|4
1636725090000|2021-11-12 13:51:30|9666.4|9656.4|9668.8|9658.8|9668.8|9658.8|9666.4|9656.4|5
1636725100000|2021-11-12 13:51:40|9669|9659|9668.5|9658.5|9669|9659|9667.9|9657.9|5
1636725110000|2021-11-12 13:51:50|9668.8|9658.8|9668.6|9658.6|9669|9659|9668.6|9658.6|3
1636725120000|2021-11-12 13:52:00|9668.4|9658.4|9669.3|9659.3|9673.1|9663.1|9668.1|9658.1|18
1636725130000|2021-11-12 13:52:10|9668.6|9658.6|9669.3|9659.3|9670.6|9660.6|9668.6|9658.6|13
1636725140000|2021-11-12 13:52:20|9669|9659|9668.6|9658.6|9669|9659|9667.1|9657.1|9
1636725150000|2021-11-12 13:52:30|9668.9|9658.9|9667.5|9657.5|9669.9|9659.9|9667.5|9657.5|12
1636725160000|2021-11-12 13:52:40|9668.3|9658.3|9668|9658|9668.3|9658.3|9668|9658|2
1636725170000|2021-11-12 13:52:50|9667.8|9657.8|9667.9|9657.9|9667.9|9657.9|9667.8|9657.8|2
1636725180000|2021-11-12 13:53:00|9667.1|9657.1|9670.5|9660.5|9670.5|9660.5|9666|9656|13
1636725190000|2021-11-12 13:53:10|9670.9|9660.9|9671.1|9661.1|9671.4|9661.4|9670.3|9660.3|8
1636725200000|2021-11-12 13:53:20|9670.9|9660.9|9670.8|9660.8|9671.1|9661.1|9670.8|9660.8|6
1636725220000|2021-11-12 13:53:40|9671|9661|9671|9661|9671|9661|9671|9661|1
1636725230000|2021-11-12 13:53:50|9672.3|9662.3|9674.4|9664.4|9674.4|9664.4|9672.3|9662.3|9
1636725240000|2021-11-12 13:54:00|9674.6|9664.6|9674.5|9664.5|9674.9|9664.9|9674.5|9664.5|3
1636725250000|2021-11-12 13:54:10|9674.6|9664.6|9670.6|9660.6|9674.6|9664.6|9670.6|9660.6|7
1636725270000|2021-11-12 13:54:30|9669.8|9659.8|9665.1|9655.1|9669.8|9659.8|9665.1|9655.1|10
1636725280000|2021-11-12 13:54:40|9664.9|9654.9|9664.3|9654.3|9664.9|9654.9|9664.3|9654.3|4
1636725290000|2021-11-12 13:54:50|9664|9654|9665|9655|9665.6|9655.6|9664|9654|7
1636725300000|2021-11-12 13:55:00|9664.8|9654.8|9664|9654|9665|9655|9664|9654|7
1636725310000|2021-11-12 13:55:10|9664.3|9654.3|9664.3|9654.3|9664.8|9654.8|9664.3|9654.3|4
1636725320000|2021-11-12 13:55:20|9664.5|9654.5|9665|9655|9665|9655|9664.5|9654.5|3
1636725330000|2021-11-12 13:55:30|9665.4|9655.4|9665.3|9655.3|9666.1|9656.1|9665.3|9655.3|6
1636725340000|2021-11-12 13:55:40|9665.6|9655.6|9665.4|9655.4|9665.9|9655.9|9665.4|9655.4|8
1636725350000|2021-11-12 13:55:50|9665.6|9655.6|9666.9|9656.9|9666.9|9656.9|9665.6|9655.6|4
1636725360000|2021-11-12 13:56:00|9666.6|9656.6|9666.4|9656.4|9666.6|9656.6|9666.4|9656.4|2
1636725370000|2021-11-12 13:56:10|9666|9656|9666.6|9656.6|9666.6|9656.6|9665.3|9655.3|7
1636725380000|2021-11-12 13:56:20|9666.4|9656.4|9665.8|9655.8|9666.4|9656.4|9665.8|9655.8|4
1636725390000|2021-11-12 13:56:30|9665.5|9655.5|9664.8|9654.8|9665.5|9655.5|9664.8|9654.8|5
1636725400000|2021-11-12 13:56:40|9665.1|9655.1|9665.9|9655.9|9666.1|9656.1|9665.1|9655.1|7
1636725410000|2021-11-12 13:56:50|9665.5|9655.5|9666.4|9656.4|9666.4|9656.4|9665.5|9655.5|4
1636725420000|2021-11-12 13:57:00|9666.6|9656.6|9668.1|9658.1|9668.4|9658.4|9666.6|9656.6|10
1636725430000|2021-11-12 13:57:10|9668.4|9658.4|9672|9662|9672|9662|9668|9658|14
1636725440000|2021-11-12 13:57:20|9671.9|9661.9|9667.1|9657.1|9671.9|9661.9|9667.1|9657.1|5
1636725450000|2021-11-12 13:57:30|9666.6|9656.6|9664.9|9654.9|9666.6|9656.6|9664.3|9654.3|12
1636725460000|2021-11-12 13:57:40|9664.3|9654.3|9664.5|9654.5|9664.8|9654.8|9663.9|9653.9|4
1636725470000|2021-11-12 13:57:50|9664.6|9654.6|9667|9657|9667|9657|9664.6|9654.6|6
1636725480000|2021-11-12 13:58:00|9666.8|9656.8|9665.3|9655.3|9666.8|9656.8|9665.3|9655.3|5
1636725490000|2021-11-12 13:58:10|9664.9|9654.9|9664.5|9654.5|9664.9|9654.9|9663.8|9653.8|6
1636725500000|2021-11-12 13:58:20|9664.8|9654.8|9662.3|9652.3|9664.8|9654.8|9662.3|9652.3|9
1636725510000|2021-11-12 13:58:30|9661.6|9651.6|9659.3|9649.3|9661.9|9651.9|9659.3|9649.3|4
1636725520000|2021-11-12 13:58:40|9659|9649|9657|9647|9659|9649|9656.3|9646.3|11
1636725530000|2021-11-12 13:58:50|9657.3|9647.3|9659.5|9649.5|9659.8|9649.8|9657.3|9647.3|11
1636725540000|2021-11-12 13:59:00|9659|9649|9659.8|9649.8|9660.1|9650.1|9658.9|9648.9|5
1636725550000|2021-11-12 13:59:10|9659.5|9649.5|9662.8|9652.8|9662.8|9652.8|9659.5|9649.5|8
1636725560000|2021-11-12 13:59:20|9663|9653|9660|9650|9664.6|9654.6|9660|9650|11
1636725570000|2021-11-12 13:59:30|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9658.1|9648.1|8
1636725580000|2021-11-12 13:59:40|9659.4|9649.4|9660.1|9650.1|9661|9651|9658.9|9648.9|9
1636725600000|2021-11-12 14:00:00|9659.9|9649.9|9664.8|9654.8|9664.8|9654.8|9659.9|9649.9|14
1636725610000|2021-11-12 14:00:10|9664.5|9654.5|9661.6|9651.6|9664.5|9654.5|9661.6|9651.6|7
1636725620000|2021-11-12 14:00:20|9661.4|9651.4|9660.5|9650.5|9661.4|9651.4|9660.5|9650.5|4
1636725630000|2021-11-12 14:00:30|9660.4|9650.4|9660.5|9650.5|9661.5|9651.5|9660.4|9650.4|9
1636725640000|2021-11-12 14:00:40|9659.8|9649.8|9660.1|9650.1|9660.5|9650.5|9659.8|9649.8|7
1636725650000|2021-11-12 14:00:50|9660.4|9650.4|9662.1|9652.1|9663|9653|9660.4|9650.4|8
1636725660000|2021-11-12 14:01:00|9662.4|9652.4|9666.3|9656.3|9666.3|9656.3|9662.4|9652.4|14
1636725670000|2021-11-12 14:01:10|9666.5|9656.5|9664.9|9654.9|9666.9|9656.9|9664.9|9654.9|12
1636725680000|2021-11-12 14:01:20|9665.1|9655.1|9665.6|9655.6|9666|9656|9665.1|9655.1|7
1636725690000|2021-11-12 14:01:30|9665.1|9655.1|9664.6|9654.6|9665.1|9655.1|9664.6|9654.6|5
1636725700000|2021-11-12 14:01:40|9664.9|9654.9|9669.1|9659.1|9670|9660|9664.9|9654.9|15
1636725710000|2021-11-12 14:01:50|9669|9659|9668.8|9658.8|9669|9659|9668.8|9658.8|2
1636725720000|2021-11-12 14:02:00|9668.6|9658.6|9666.1|9656.1|9668.6|9658.6|9665|9655|16
1636725730000|2021-11-12 14:02:10|9666.4|9656.4|9666.4|9656.4|9666.4|9656.4|9666.4|9656.4|1
1636725740000|2021-11-12 14:02:20|9666.6|9656.6|9667.4|9657.4|9667.4|9657.4|9666.6|9656.6|2
1636725750000|2021-11-12 14:02:30|9667.3|9657.3|9669.9|9659.9|9672.1|9662.1|9667.3|9657.3|11
1636725760000|2021-11-12 14:02:40|9670.1|9660.1|9672.1|9662.1|9672.1|9662.1|9670.1|9660.1|7
1636725770000|2021-11-12 14:02:50|9672.4|9662.4|9669.5|9659.5|9672.4|9662.4|9669.5|9659.5|12
1636725780000|2021-11-12 14:03:00|9669.3|9659.3|9670.6|9660.6|9671.1|9661.1|9666.6|9656.6|19
1636725800000|2021-11-12 14:03:20|9670.9|9660.9|9676.9|9666.9|9676.9|9666.9|9670.9|9660.9|15
1636725810000|2021-11-12 14:03:30|9677.1|9667.1|9677.9|9667.9|9677.9|9667.9|9676.9|9666.9|6
1636725820000|2021-11-12 14:03:40|9677.8|9667.8|9678.4|9668.4|9678.4|9668.4|9677.8|9667.8|4
1636725830000|2021-11-12 14:03:50|9678.1|9668.1|9678|9668|9678.1|9668.1|9678|9668|2
1636725840000|2021-11-12 14:04:00|9678.3|9668.3|9679|9669|9679|9669|9678.3|9668.3|3
1636725850000|2021-11-12 14:04:10|9679.3|9669.3|9680.8|9670.8|9680.9|9670.9|9678.6|9668.6|12
1636725860000|2021-11-12 14:04:20|9680.6|9670.6|9679.5|9669.5|9680.6|9670.6|9679.4|9669.4|6
1636725870000|2021-11-12 14:04:30|9679.4|9669.4|9679.6|9669.6|9680|9670|9679.4|9669.4|4
1636725880000|2021-11-12 14:04:40|9679.5|9669.5|9677|9667|9679.5|9669.5|9676.9|9666.9|10
1636725890000|2021-11-12 14:04:50|9677.1|9667.1|9676.6|9666.6|9678.3|9668.3|9676|9666|13
1636725900000|2021-11-12 14:05:00|9676.3|9666.3|9676.4|9666.4|9676.6|9666.6|9675.5|9665.5|11
1636725910000|2021-11-12 14:05:10|9676.8|9666.8|9678.9|9668.9|9678.9|9668.9|9676.8|9666.8|10
1636725920000|2021-11-12 14:05:20|9678.5|9668.5|9681.1|9671.1|9681.5|9671.5|9678.5|9668.5|12
1636725930000|2021-11-12 14:05:30|9681|9671|9680.6|9670.6|9681|9671|9680.5|9670.5|4
1636725940000|2021-11-12 14:05:40|9680.9|9670.9|9680|9670|9680.9|9670.9|9679.9|9669.9|6
1636725950000|2021-11-12 14:05:50|9680.1|9670.1|9681|9671|9681.3|9671.3|9680.1|9670.1|5
1636725960000|2021-11-12 14:06:00|9679.9|9669.9|9679.1|9669.1|9680.4|9670.4|9679|9669|8
1636725970000|2021-11-12 14:06:10|9679.4|9669.4|9675.9|9665.9|9679.4|9669.4|9675.6|9665.6|16
1636725980000|2021-11-12 14:06:20|9675.6|9665.6|9676.5|9666.5|9676.5|9666.5|9674.1|9664.1|18
1636725990000|2021-11-12 14:06:30|9676.3|9666.3|9675.8|9665.8|9676.5|9666.5|9675.8|9665.8|9
1636726000000|2021-11-12 14:06:40|9675.9|9665.9|9679.9|9669.9|9679.9|9669.9|9675.9|9665.9|10
1636726010000|2021-11-12 14:06:50|9679.6|9669.6|9675.9|9665.9|9679.6|9669.6|9675.9|9665.9|7
1636726020000|2021-11-12 14:07:00|9676|9666|9674.4|9664.4|9676.6|9666.6|9674.3|9664.3|22
1636726030000|2021-11-12 14:07:10|9674.1|9664.1|9673.6|9663.6|9674.4|9664.4|9672.8|9662.8|14
1636726050000|2021-11-12 14:07:30|9673.9|9663.9|9678.3|9668.3|9678.3|9668.3|9673.9|9663.9|10
1636726060000|2021-11-12 14:07:40|9678.6|9668.6|9676.6|9666.6|9679.1|9669.1|9676.6|9666.6|16
1636726070000|2021-11-12 14:07:50|9676.4|9666.4|9675.9|9665.9|9676.4|9666.4|9675.9|9665.9|3
1636726080000|2021-11-12 14:08:00|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|9675.1|9665.1|5
1636726090000|2021-11-12 14:08:10|9675.9|9665.9|9676|9666|9676|9666|9675.9|9665.9|2
1636726100000|2021-11-12 14:08:20|9676.4|9666.4|9676.3|9666.3|9676.5|9666.5|9676.3|9666.3|3
1636726110000|2021-11-12 14:08:30|9676.1|9666.1|9673|9663|9676.1|9666.1|9672.3|9662.3|13
1636726120000|2021-11-12 14:08:40|9673.4|9663.4|9672.1|9662.1|9673.6|9663.6|9672.1|9662.1|9
1636726130000|2021-11-12 14:08:50|9672.4|9662.4|9673.1|9663.1|9673.4|9663.4|9672.1|9662.1|11
1636726140000|2021-11-12 14:09:00|9673.6|9663.6|9676.3|9666.3|9676.3|9666.3|9673.6|9663.6|12
1636726150000|2021-11-12 14:09:10|9676.6|9666.6|9673.6|9663.6|9676.6|9666.6|9673.6|9663.6|8
1636726160000|2021-11-12 14:09:20|9673.8|9663.8|9672.8|9662.8|9673.8|9663.8|9672.8|9662.8|15
1636726170000|2021-11-12 14:09:30|9672.5|9662.5|9672|9662|9673.4|9663.4|9670.6|9660.6|20
1636726180000|2021-11-12 14:09:40|9671.8|9661.8|9672|9662|9672.3|9662.3|9671.3|9661.3|8
1636726190000|2021-11-12 14:09:50|9672.3|9662.3|9672.4|9662.4|9672.9|9662.9|9672.3|9662.3|7
1636726200000|2021-11-12 14:10:00|9672|9662|9669.6|9659.6|9672.4|9662.4|9668.9|9658.9|20
1636726210000|2021-11-12 14:10:10|9669.3|9659.3|9670.5|9660.5|9671.4|9661.4|9669.3|9659.3|16
1636726220000|2021-11-12 14:10:20|9669.9|9659.9|9670.3|9660.3|9670.3|9660.3|9668.9|9658.9|13
1636726230000|2021-11-12 14:10:30|9670.1|9660.1|9669.6|9659.6|9670.1|9660.1|9669.6|9659.6|4
1636726240000|2021-11-12 14:10:40|9669.9|9659.9|9669.1|9659.1|9669.9|9659.9|9668.5|9658.5|14
1636726250000|2021-11-12 14:10:50|9669|9659|9668.5|9658.5|9669.4|9659.4|9667.6|9657.6|13
1636726260000|2021-11-12 14:11:00|9668.9|9658.9|9672.1|9662.1|9672.6|9662.6|9668.3|9658.3|22
1636726270000|2021-11-12 14:11:10|9671.9|9661.9|9672.4|9662.4|9674.4|9664.4|9671.9|9661.9|16
1636726280000|2021-11-12 14:11:20|9672.3|9662.3|9674.1|9664.1|9675|9665|9672.3|9662.3|16
1636726290000|2021-11-12 14:11:30|9674|9664|9673.8|9663.8|9674|9664|9672.4|9662.4|8
1636726300000|2021-11-12 14:11:40|9674|9664|9673.5|9663.5|9674.4|9664.4|9673.5|9663.5|5
1636726310000|2021-11-12 14:11:50|9673.3|9663.3|9673.1|9663.1|9673.4|9663.4|9672.1|9662.1|8
1636726320000|2021-11-12 14:12:00|9672.4|9662.4|9674.1|9664.1|9674.6|9664.6|9672.4|9662.4|10
1636726330000|2021-11-12 14:12:10|9674.4|9664.4|9672.6|9662.6|9674.6|9664.6|9672.5|9662.5|13
1636726340000|2021-11-12 14:12:20|9671.6|9661.6|9675.9|9665.9|9675.9|9665.9|9671.6|9661.6|13
1636726350000|2021-11-12 14:12:30|9675.6|9665.6|9675.6|9665.6|9675.9|9665.9|9674.8|9664.8|12
1636726360000|2021-11-12 14:12:40|9675.4|9665.4|9673.6|9663.6|9675.4|9665.4|9673.3|9663.3|14
1636726370000|2021-11-12 14:12:50|9673.9|9663.9|9674.6|9664.6|9674.6|9664.6|9673.9|9663.9|4
1636726380000|2021-11-12 14:13:00|9675|9665|9673.3|9663.3|9675|9665|9673.1|9663.1|8
1636726390000|2021-11-12 14:13:10|9673.4|9663.4|9674.9|9664.9|9675.3|9665.3|9673.4|9663.4|11
1636726400000|2021-11-12 14:13:20|9674.6|9664.6|9675.9|9665.9|9676.9|9666.9|9673.4|9663.4|14
1636726410000|2021-11-12 14:13:30|9675.4|9665.4|9676.4|9666.4|9676.9|9666.9|9675.1|9665.1|7
1636726420000|2021-11-12 14:13:40|9676.1|9666.1|9675.8|9665.8|9676.1|9666.1|9675.8|9665.8|3
1636726430000|2021-11-12 14:13:50|9675.9|9665.9|9676.6|9666.6|9676.9|9666.9|9675.9|9665.9|3
1636726440000|2021-11-12 14:14:00|9676.4|9666.4|9675.4|9665.4|9676.6|9666.6|9675.4|9665.4|7
1636726450000|2021-11-12 14:14:10|9675.1|9665.1|9673.9|9663.9|9675.5|9665.5|9673.9|9663.9|5
1636726460000|2021-11-12 14:14:20|9674.3|9664.3|9675|9665|9675|9665|9674.3|9664.3|2
1636726470000|2021-11-12 14:14:30|9674.4|9664.4|9673.8|9663.8|9675.9|9665.9|9673.6|9663.6|16
1636726480000|2021-11-12 14:14:40|9673|9663|9672.9|9662.9|9674|9664|9672.5|9662.5|15
1636726490000|2021-11-12 14:14:50|9672.6|9662.6|9669.9|9659.9|9672.6|9662.6|9669.6|9659.6|9
1636726500000|2021-11-12 14:15:00|9670|9660|9671.4|9661.4|9671.5|9661.5|9670|9660|11
1636726510000|2021-11-12 14:15:10|9671.8|9661.8|9672.4|9662.4|9672.4|9662.4|9671.4|9661.4|4
1636726520000|2021-11-12 14:15:20|9672.6|9662.6|9674.1|9664.1|9674.1|9664.1|9672.6|9662.6|10
1636726530000|2021-11-12 14:15:30|9673.8|9663.8|9672.9|9662.9|9673.8|9663.8|9672.9|9662.9|3
1636726540000|2021-11-12 14:15:40|9672.6|9662.6|9671.6|9661.6|9673|9663|9671|9661|14
1636726550000|2021-11-12 14:15:50|9672.1|9662.1|9671.5|9661.5|9672.1|9662.1|9671|9661|4
1636726560000|2021-11-12 14:16:00|9671.8|9661.8|9672.9|9662.9|9672.9|9662.9|9671.4|9661.4|15
1636726570000|2021-11-12 14:16:10|9673.1|9663.1|9676.5|9666.5|9676.5|9666.5|9673.1|9663.1|15
1636726580000|2021-11-12 14:16:20|9676.4|9666.4|9675.1|9665.1|9676.4|9666.4|9675.1|9665.1|3
1636726590000|2021-11-12 14:16:30|9675.4|9665.4|9675.9|9665.9|9676.5|9666.5|9675.4|9665.4|10
1636726600000|2021-11-12 14:16:40|9676.3|9666.3|9676|9666|9677.4|9667.4|9675.3|9665.3|13
1636726610000|2021-11-12 14:16:50|9676.3|9666.3|9676|9666|9676.3|9666.3|9676|9666|2
1636726620000|2021-11-12 14:17:00|9675.8|9665.8|9675.4|9665.4|9675.8|9665.8|9675.4|9665.4|3
1636726630000|2021-11-12 14:17:10|9675.3|9665.3|9673.9|9663.9|9675.3|9665.3|9671.6|9661.6|9
1636726640000|2021-11-12 14:17:20|9674.1|9664.1|9676.8|9666.8|9676.8|9666.8|9674.1|9664.1|7
1636726650000|2021-11-12 14:17:30|9677|9667|9677.1|9667.1|9677.4|9667.4|9676.9|9666.9|6
1636726660000|2021-11-12 14:17:40|9676.5|9666.5|9676.3|9666.3|9676.5|9666.5|9676.1|9666.1|4
1636726670000|2021-11-12 14:17:50|9676.5|9666.5|9677.5|9667.5|9677.5|9667.5|9676.1|9666.1|9
1636726680000|2021-11-12 14:18:00|9677.8|9667.8|9678.3|9668.3|9678.3|9668.3|9675.1|9665.1|14
1636726690000|2021-11-12 14:18:10|9678.1|9668.1|9677.1|9667.1|9678.1|9668.1|9677.1|9667.1|8
1636726700000|2021-11-12 14:18:20|9677.4|9667.4|9678|9668|9678.4|9668.4|9676.9|9666.9|14
1636726710000|2021-11-12 14:18:30|9678.1|9668.1|9678.6|9668.6|9679.9|9669.9|9677.9|9667.9|12
1636726720000|2021-11-12 14:18:40|9678|9668|9677.9|9667.9|9678.4|9668.4|9676.4|9666.4|12
1636726730000|2021-11-12 14:18:50|9678.1|9668.1|9678.4|9668.4|9679|9669|9677.9|9667.9|12
1636726740000|2021-11-12 14:19:00|9678.1|9668.1|9682.9|9672.9|9682.9|9672.9|9678.1|9668.1|14
1636726750000|2021-11-12 14:19:10|9683.1|9673.1|9681|9671|9683.4|9673.4|9679.6|9669.6|13
1636726760000|2021-11-12 14:19:20|9681.3|9671.3|9681.4|9671.4|9681.8|9671.8|9679.8|9669.8|17
1636726770000|2021-11-12 14:19:30|9680.9|9670.9|9678.8|9668.8|9681.9|9671.9|9678.8|9668.8|17
1636726780000|2021-11-12 14:19:40|9679.1|9669.1|9682.6|9672.6|9682.9|9672.9|9678.9|9668.9|13
1636726790000|2021-11-12 14:19:50|9682.1|9672.1|9683.9|9673.9|9683.9|9673.9|9680.6|9670.6|8
1636726800000|2021-11-12 14:20:00|9684.1|9674.1|9684.1|9674.1|9684.1|9674.1|9683.8|9673.8|4
1636726810000|2021-11-12 14:20:10|9682.9|9672.9|9683.9|9673.9|9684.1|9674.1|9682.6|9672.6|9
1636726820000|2021-11-12 14:20:20|9684.4|9674.4|9685.5|9675.5|9685.6|9675.6|9684.4|9674.4|6
1636726830000|2021-11-12 14:20:30|9685.3|9675.3|9685.6|9675.6|9685.6|9675.6|9685.3|9675.3|3
1636726840000|2021-11-12 14:20:40|9686.1|9676.1|9685.6|9675.6|9686.1|9676.1|9685.6|9675.6|3
1636726850000|2021-11-12 14:20:50|9685.8|9675.8|9685|9675|9685.8|9675.8|9684.4|9674.4|5
1636726860000|2021-11-12 14:21:00|9685.3|9675.3|9685.3|9675.3|9685.5|9675.5|9684.8|9674.8|9
1636726870000|2021-11-12 14:21:10|9685.4|9675.4|9682.4|9672.4|9685.4|9675.4|9682.4|9672.4|15
1636726880000|2021-11-12 14:21:20|9682.1|9672.1|9681.3|9671.3|9682.1|9672.1|9680.8|9670.8|5
1636726890000|2021-11-12 14:21:30|9680.9|9670.9|9682.3|9672.3|9682.3|9672.3|9680.9|9670.9|7
1636726900000|2021-11-12 14:21:40|9682|9672|9679.3|9669.3|9682|9672|9679.3|9669.3|6
1636726910000|2021-11-12 14:21:50|9678.6|9668.6|9680.3|9670.3|9681.4|9671.4|9678.6|9668.6|10
1636726920000|2021-11-12 14:22:00|9680|9670|9681.3|9671.3|9681.3|9671.3|9679.9|9669.9|5
1636726930000|2021-11-12 14:22:10|9681.4|9671.4|9681.3|9671.3|9682.8|9672.8|9681.3|9671.3|11
1636726940000|2021-11-12 14:22:20|9681|9671|9682.6|9672.6|9682.8|9672.8|9681|9671|9
1636726950000|2021-11-12 14:22:30|9682.8|9672.8|9682.1|9672.1|9683.1|9673.1|9682.1|9672.1|10
1636726960000|2021-11-12 14:22:40|9682.4|9672.4|9683|9673|9683.3|9673.3|9682.4|9672.4|6
1636726970000|2021-11-12 14:22:50|9683.3|9673.3|9684.6|9674.6|9684.8|9674.8|9683.3|9673.3|5
1636726980000|2021-11-12 14:23:00|9684.8|9674.8|9685.3|9675.3|9685.9|9675.9|9684.5|9674.5|7
1636726990000|2021-11-12 14:23:10|9684.9|9674.9|9682.3|9672.3|9684.9|9674.9|9682.3|9672.3|9
1636727000000|2021-11-12 14:23:20|9682.4|9672.4|9685|9675|9685.4|9675.4|9682.4|9672.4|18
1636727010000|2021-11-12 14:23:30|9684.8|9674.8|9685.8|9675.8|9685.8|9675.8|9684.8|9674.8|6
1636727020000|2021-11-12 14:23:40|9685.6|9675.6|9685.6|9675.6|9685.6|9675.6|9685.6|9675.6|1
1636727030000|2021-11-12 14:23:50|9686.3|9676.3|9691.5|9681.5|9691.9|9681.9|9686.3|9676.3|13
1636727040000|2021-11-12 14:24:00|9691.3|9681.3|9691.9|9681.9|9691.9|9681.9|9691.1|9681.1|10
1636727050000|2021-11-12 14:24:10|9692.1|9682.1|9691.9|9681.9|9692.1|9682.1|9691.3|9681.3|9
1636727060000|2021-11-12 14:24:20|9691.6|9681.6|9689.8|9679.8|9691.6|9681.6|9688.4|9678.4|16
1636727070000|2021-11-12 14:24:30|9690|9680|9689.4|9679.4|9690.6|9680.6|9689.4|9679.4|11
1636727080000|2021-11-12 14:24:40|9689.8|9679.8|9688.9|9678.9|9689.9|9679.9|9687.9|9677.9|13
1636727090000|2021-11-12 14:24:50|9688.6|9678.6|9688.4|9678.4|9689.3|9679.3|9686.9|9676.9|19
1636727100000|2021-11-12 14:25:00|9688.1|9678.1|9687.5|9677.5|9688.1|9678.1|9686.9|9676.9|16
1636727110000|2021-11-12 14:25:10|9687.3|9677.3|9686.9|9676.9|9687.3|9677.3|9686.1|9676.1|7
1636727120000|2021-11-12 14:25:20|9687|9677|9686.6|9676.6|9687.3|9677.3|9685.9|9675.9|15
1636727130000|2021-11-12 14:25:30|9687|9677|9681.5|9671.5|9687|9677|9681|9671|19
1636727140000|2021-11-12 14:25:40|9681.4|9671.4|9683.5|9673.5|9684.8|9674.8|9681.4|9671.4|23
1636727150000|2021-11-12 14:25:50|9683.4|9673.4|9684.4|9674.4|9684.8|9674.8|9683.1|9673.1|15
1636727160000|2021-11-12 14:26:00|9685|9675|9685|9675|9685.6|9675.6|9685|9675|4
1636727170000|2021-11-12 14:26:10|9685.4|9675.4|9682|9672|9685.9|9675.9|9680.9|9670.9|22
1636727180000|2021-11-12 14:26:20|9680.9|9670.9|9682.8|9672.8|9682.8|9672.8|9680.9|9670.9|11
1636727190000|2021-11-12 14:26:30|9682.6|9672.6|9679.6|9669.6|9682.9|9672.9|9679.6|9669.6|13
1636727200000|2021-11-12 14:26:40|9679.8|9669.8|9681.1|9671.1|9681.5|9671.5|9679.4|9669.4|13
1636727210000|2021-11-12 14:26:50|9680.9|9670.9|9681.4|9671.4|9682|9672|9680.9|9670.9|4
1636727220000|2021-11-12 14:27:00|9681.1|9671.1|9681.3|9671.3|9681.6|9671.6|9681|9671|7
1636727230000|2021-11-12 14:27:10|9680.6|9670.6|9677.4|9667.4|9680.6|9670.6|9677.4|9667.4|14
1636727240000|2021-11-12 14:27:20|9677.5|9667.5|9675.5|9665.5|9677.9|9667.9|9674.4|9664.4|17
1636727250000|2021-11-12 14:27:30|9676.3|9666.3|9675.6|9665.6|9677.4|9667.4|9675.4|9665.4|16
1636727260000|2021-11-12 14:27:40|9675.4|9665.4|9677.4|9667.4|9677.4|9667.4|9674.9|9664.9|13
1636727270000|2021-11-12 14:27:50|9677.1|9667.1|9677.4|9667.4|9677.4|9667.4|9675.6|9665.6|17
1636727280000|2021-11-12 14:28:00|9678|9668|9679.3|9669.3|9679.3|9669.3|9676.4|9666.4|11
1636727290000|2021-11-12 14:28:10|9679.5|9669.5|9677.3|9667.3|9679.5|9669.5|9676.5|9666.5|16
1636727300000|2021-11-12 14:28:20|9677.5|9667.5|9677|9667|9677.8|9667.8|9676.8|9666.8|5
1636727310000|2021-11-12 14:28:30|9677.1|9667.1|9677|9667|9677.1|9667.1|9676.8|9666.8|6
1636727320000|2021-11-12 14:28:40|9676.8|9666.8|9676.4|9666.4|9676.8|9666.8|9676.1|9666.1|5
1636727330000|2021-11-12 14:28:50|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|9675.4|9665.4|5
1636727340000|2021-11-12 14:29:00|9676|9666|9672.6|9662.6|9676|9666|9672.6|9662.6|5
1636727350000|2021-11-12 14:29:10|9673.6|9663.6|9670.3|9660.3|9673.6|9663.6|9669.9|9659.9|20
1636727360000|2021-11-12 14:29:20|9670.1|9660.1|9671.4|9661.4|9671.4|9661.4|9670.1|9660.1|2
1636727370000|2021-11-12 14:29:30|9671.5|9661.5|9673.5|9663.5|9673.6|9663.6|9671.5|9661.5|9
1636727380000|2021-11-12 14:29:40|9673.4|9663.4|9672.1|9662.1|9673.4|9663.4|9672.1|9662.1|9
1636727390000|2021-11-12 14:29:50|9671.9|9661.9|9672.3|9662.3|9672.5|9662.5|9670.9|9660.9|13
1636727400000|2021-11-12 14:30:00|9672.5|9662.5|9673.6|9663.6|9673.9|9663.9|9671.9|9661.9|19
1636727410000|2021-11-12 14:30:10|9673.1|9663.1|9672.8|9662.8|9673.4|9663.4|9671.9|9661.9|8
1636727420000|2021-11-12 14:30:20|9673.3|9663.3|9673.5|9663.5|9674.3|9664.3|9673.3|9663.3|10
1636727430000|2021-11-12 14:30:30|9673.6|9663.6|9675.6|9665.6|9677.3|9667.3|9673.6|9663.6|19
1636727440000|2021-11-12 14:30:40|9676|9666|9675|9665|9676.5|9666.5|9673.9|9663.9|20
1636727450000|2021-11-12 14:30:50|9675.1|9665.1|9671.6|9661.6|9675.3|9665.3|9671.6|9661.6|19
1636727460000|2021-11-12 14:31:00|9671.4|9661.4|9672.4|9662.4|9673|9663|9670.9|9660.9|17
1636727470000|2021-11-12 14:31:10|9672.1|9662.1|9671.5|9661.5|9672.1|9662.1|9669.9|9659.9|13
1636727480000|2021-11-12 14:31:20|9671.3|9661.3|9673.9|9663.9|9674.3|9664.3|9671.3|9661.3|16
1636727490000|2021-11-12 14:31:30|9674|9664|9677.4|9667.4|9677.6|9667.6|9673.1|9663.1|21
1636727500000|2021-11-12 14:31:40|9677.6|9667.6|9674|9664|9678|9668|9673.1|9663.1|15
1636727510000|2021-11-12 14:31:50|9673.9|9663.9|9672.3|9662.3|9673.9|9663.9|9672.3|9662.3|3
1636727520000|2021-11-12 14:32:00|9672.4|9662.4|9677.1|9667.1|9677.1|9667.1|9672.4|9662.4|14
1636727530000|2021-11-12 14:32:10|9676.4|9666.4|9678|9668|9678|9668|9676.1|9666.1|7
1636727540000|2021-11-12 14:32:20|9678.1|9668.1|9677.1|9667.1|9678.8|9668.8|9675.9|9665.9|19
1636727550000|2021-11-12 14:32:30|9676.8|9666.8|9676.9|9666.9|9677.4|9667.4|9676.4|9666.4|12
1636727560000|2021-11-12 14:32:40|9677.6|9667.6|9680.9|9670.9|9680.9|9670.9|9677.1|9667.1|15
1636727570000|2021-11-12 14:32:50|9681.3|9671.3|9681.8|9671.8|9681.8|9671.8|9680.9|9670.9|8
1636727580000|2021-11-12 14:33:00|9681.4|9671.4|9682.1|9672.1|9682.1|9672.1|9679|9669|20
1636727590000|2021-11-12 14:33:10|9681.5|9671.5|9684.8|9674.8|9687.3|9677.3|9681.5|9671.5|23
1636727600000|2021-11-12 14:33:20|9684.5|9674.5|9687.6|9677.6|9688.5|9678.5|9684.5|9674.5|8
1636727610000|2021-11-12 14:33:30|9687.1|9677.1|9689.5|9679.5|9689.5|9679.5|9687.1|9677.1|11
1636727620000|2021-11-12 14:33:40|9689.4|9679.4|9688.1|9678.1|9689.4|9679.4|9687.3|9677.3|22
1636727630000|2021-11-12 14:33:50|9688.5|9678.5|9688.8|9678.8|9688.9|9678.9|9687.4|9677.4|19
1636727640000|2021-11-12 14:34:00|9688.6|9678.6|9690.4|9680.4|9691|9681|9688.4|9678.4|8
1636727650000|2021-11-12 14:34:10|9689.6|9679.6|9688.8|9678.8|9689.9|9679.9|9687.1|9677.1|20
1636727660000|2021-11-12 14:34:20|9689|9679|9689|9679|9689|9679|9688.4|9678.4|9
1636727670000|2021-11-12 14:34:30|9688.8|9678.8|9689.5|9679.5|9690.8|9680.8|9688.8|9678.8|12
1636727680000|2021-11-12 14:34:40|9689.3|9679.3|9685.8|9675.8|9689.6|9679.6|9685.4|9675.4|9
1636727690000|2021-11-12 14:34:50|9685.6|9675.6|9682.5|9672.5|9685.6|9675.6|9682.5|9672.5|8
1636727700000|2021-11-12 14:35:00|9682.6|9672.6|9684.4|9674.4|9684.6|9674.6|9682.6|9672.6|17
1636727710000|2021-11-12 14:35:10|9684.3|9674.3|9686.1|9676.1|9686.4|9676.4|9684.3|9674.3|10
1636727720000|2021-11-12 14:35:20|9686.3|9676.3|9681.5|9671.5|9686.3|9676.3|9681.1|9671.1|13
1636727730000|2021-11-12 14:35:30|9680.9|9670.9|9679.8|9669.8|9680.9|9670.9|9679.4|9669.4|10
1636727740000|2021-11-12 14:35:40|9680|9670|9682.6|9672.6|9683.9|9673.9|9680|9670|10
1636727750000|2021-11-12 14:35:50|9682.8|9672.8|9685.3|9675.3|9686.3|9676.3|9682.8|9672.8|15
1636727760000|2021-11-12 14:36:00|9686|9676|9687.9|9677.9|9689.8|9679.8|9685|9675|14
1636727770000|2021-11-12 14:36:10|9688.3|9678.3|9686.1|9676.1|9689.3|9679.3|9686|9676|19
1636727780000|2021-11-12 14:36:20|9685.9|9675.9|9682.5|9672.5|9686.6|9676.6|9682.5|9672.5|16
1636727790000|2021-11-12 14:36:30|9682.1|9672.1|9682.8|9672.8|9683.3|9673.3|9681.9|9671.9|12
1636727800000|2021-11-12 14:36:40|9682.9|9672.9|9683|9673|9683.6|9673.6|9682.8|9672.8|8
1636727810000|2021-11-12 14:36:50|9683.3|9673.3|9679|9669|9683.3|9673.3|9678.8|9668.8|20
1636727820000|2021-11-12 14:37:00|9678.8|9668.8|9678.8|9668.8|9679|9669|9677.4|9667.4|12
1636727830000|2021-11-12 14:37:10|9680|9670|9677.9|9667.9|9682.6|9672.6|9677.3|9667.3|20
1636727840000|2021-11-12 14:37:20|9678.6|9668.6|9679.9|9669.9|9680.4|9670.4|9675.8|9665.8|22
1636727850000|2021-11-12 14:37:30|9680.1|9670.1|9682.5|9672.5|9682.5|9672.5|9680.1|9670.1|9
1636727860000|2021-11-12 14:37:40|9682.4|9672.4|9681|9671|9682.4|9672.4|9680.4|9670.4|9
1636727870000|2021-11-12 14:37:50|9681.3|9671.3|9681.5|9671.5|9681.5|9671.5|9681|9671|6
1636727880000|2021-11-12 14:38:00|9681.8|9671.8|9681.9|9671.9|9682.3|9672.3|9681.6|9671.6|7
1636727890000|2021-11-12 14:38:10|9681.8|9671.8|9682.8|9672.8|9683.3|9673.3|9681.8|9671.8|6
1636727900000|2021-11-12 14:38:20|9682.6|9672.6|9682.3|9672.3|9683|9673|9681.3|9671.3|10
1636727910000|2021-11-12 14:38:30|9680.8|9670.8|9681|9671|9681.5|9671.5|9680.1|9670.1|11
1636727920000|2021-11-12 14:38:40|9681.4|9671.4|9681.1|9671.1|9682|9672|9680.9|9670.9|13
1636727930000|2021-11-12 14:38:50|9681.4|9671.4|9680.4|9670.4|9682.5|9672.5|9680.4|9670.4|13
1636727940000|2021-11-12 14:39:00|9680.6|9670.6|9682|9672|9686.1|9676.1|9680.6|9670.6|18
1636727950000|2021-11-12 14:39:10|9682.5|9672.5|9681.9|9671.9|9686.6|9676.6|9681.9|9671.9|16
1636727960000|2021-11-12 14:39:20|9681.6|9671.6|9681.9|9671.9|9682.1|9672.1|9680.4|9670.4|11
1636727970000|2021-11-12 14:39:30|9684|9674|9681.6|9671.6|9685.5|9675.5|9681.6|9671.6|20
1636727980000|2021-11-12 14:39:40|9681.4|9671.4|9682.1|9672.1|9683.1|9673.1|9680.9|9670.9|14
1636727990000|2021-11-12 14:39:50|9681.8|9671.8|9680.9|9670.9|9682.4|9672.4|9680.1|9670.1|14
1636728000000|2021-11-12 14:40:00|9680.6|9670.6|9682.9|9672.9|9682.9|9672.9|9680.4|9670.4|10
1636728010000|2021-11-12 14:40:10|9683.9|9673.9|9682.5|9672.5|9683.9|9673.9|9682.5|9672.5|3
1636728020000|2021-11-12 14:40:20|9681.9|9671.9|9684.4|9674.4|9684.8|9674.8|9680.4|9670.4|15
1636728030000|2021-11-12 14:40:30|9684.1|9674.1|9682.4|9672.4|9684.1|9674.1|9682.4|9672.4|18
1636728040000|2021-11-12 14:40:40|9681.1|9671.1|9686.1|9676.1|9686.1|9676.1|9681.1|9671.1|20
1636728050000|2021-11-12 14:40:50|9685.9|9675.9|9689.6|9679.6|9689.6|9679.6|9685.5|9675.5|11
1636728060000|2021-11-12 14:41:00|9689.9|9679.9|9689.4|9679.4|9690.3|9680.3|9689.4|9679.4|8
1636728070000|2021-11-12 14:41:10|9690.4|9680.4|9688.9|9678.9|9690.6|9680.6|9688.9|9678.9|10
1636728080000|2021-11-12 14:41:20|9688.5|9678.5|9687.8|9677.8|9688.5|9678.5|9687.1|9677.1|19
1636728090000|2021-11-12 14:41:30|9687.1|9677.1|9687.5|9677.5|9687.9|9677.9|9687.1|9677.1|11
1636728100000|2021-11-12 14:41:40|9687.9|9677.9|9689|9679|9689.3|9679.3|9687.9|9677.9|10
1636728110000|2021-11-12 14:41:50|9688.8|9678.8|9689.9|9679.9|9689.9|9679.9|9687|9677|19
1636728120000|2021-11-12 14:42:00|9688.8|9678.8|9691.3|9681.3|9691.5|9681.5|9688.8|9678.8|13
1636728130000|2021-11-12 14:42:10|9691|9681|9691|9681|9691.6|9681.6|9690.5|9680.5|10
1636728140000|2021-11-12 14:42:20|9690.3|9680.3|9690.4|9680.4|9690.6|9680.6|9689.8|9679.8|8
1636728150000|2021-11-12 14:42:30|9689.8|9679.8|9688.5|9678.5|9690.6|9680.6|9688.5|9678.5|10
1636728160000|2021-11-12 14:42:40|9689|9679|9689.1|9679.1|9690.9|9680.9|9689|9679|15
1636728170000|2021-11-12 14:42:50|9689.4|9679.4|9688.8|9678.8|9689.4|9679.4|9687.9|9677.9|11
1636728180000|2021-11-12 14:43:00|9689.1|9679.1|9690.9|9680.9|9690.9|9680.9|9689.1|9679.1|11
1636728190000|2021-11-12 14:43:10|9691.1|9681.1|9691.1|9681.1|9691.4|9681.4|9690.9|9680.9|9
1636728200000|2021-11-12 14:43:20|9691.3|9681.3|9689.4|9679.4|9694.3|9684.3|9688.8|9678.8|16
1636728210000|2021-11-12 14:43:30|9689|9679|9687.4|9677.4|9689.6|9679.6|9687.1|9677.1|13
1636728220000|2021-11-12 14:43:40|9688.5|9678.5|9689.9|9679.9|9689.9|9679.9|9688.5|9678.5|10
1636728230000|2021-11-12 14:43:50|9690.4|9680.4|9688.5|9678.5|9690.4|9680.4|9687|9677|15
1636728240000|2021-11-12 14:44:00|9688.8|9678.8|9689.3|9679.3|9689.5|9679.5|9687.6|9677.6|18
1636728250000|2021-11-12 14:44:10|9688.9|9678.9|9688.1|9678.1|9689.5|9679.5|9686.9|9676.9|15
1636728260000|2021-11-12 14:44:20|9689.6|9679.6|9688.5|9678.5|9690.5|9680.5|9688.1|9678.1|13
1636728270000|2021-11-12 14:44:30|9688.8|9678.8|9690.5|9680.5|9690.5|9680.5|9688.8|9678.8|6
1636728280000|2021-11-12 14:44:40|9690.8|9680.8|9688.4|9678.4|9690.8|9680.8|9688.4|9678.4|7
1636728290000|2021-11-12 14:44:50|9688.5|9678.5|9688.1|9678.1|9688.5|9678.5|9687.1|9677.1|15
1636728300000|2021-11-12 14:45:00|9688.4|9678.4|9686.6|9676.6|9688.9|9678.9|9686.6|9676.6|11
1636728310000|2021-11-12 14:45:10|9686.5|9676.5|9686.1|9676.1|9688.1|9678.1|9686.1|9676.1|10
1636728320000|2021-11-12 14:45:20|9685.9|9675.9|9690.5|9680.5|9691.1|9681.1|9685.9|9675.9|17
1636728330000|2021-11-12 14:45:30|9690.8|9680.8|9692|9682|9692|9682|9690.8|9680.8|5
1636728340000|2021-11-12 14:45:40|9692.3|9682.3|9693.8|9683.8|9695.6|9685.6|9692.3|9682.3|17
1636728350000|2021-11-12 14:45:50|9694|9684|9693.5|9683.5|9694.8|9684.8|9693.1|9683.1|13
1636728360000|2021-11-12 14:46:00|9693.8|9683.8|9697.1|9687.1|9697.3|9687.3|9693.4|9683.4|14
1636728370000|2021-11-12 14:46:10|9696.9|9686.9|9696.3|9686.3|9696.9|9686.9|9695.1|9685.1|12
1636728380000|2021-11-12 14:46:20|9696.1|9686.1|9693.4|9683.4|9696.1|9686.1|9692.8|9682.8|9
1636728390000|2021-11-12 14:46:30|9693.6|9683.6|9696.3|9686.3|9696.3|9686.3|9693.6|9683.6|21
1636728400000|2021-11-12 14:46:40|9696.6|9686.6|9695.5|9685.5|9697|9687|9695.4|9685.4|19
1636728410000|2021-11-12 14:46:50|9695.3|9685.3|9695.8|9685.8|9695.8|9685.8|9694|9684|14
1636728420000|2021-11-12 14:47:00|9695.5|9685.5|9696.4|9686.4|9697.4|9687.4|9695.5|9685.5|20
1636728430000|2021-11-12 14:47:10|9696.8|9686.8|9693|9683|9697.6|9687.6|9693|9683|26
1636728440000|2021-11-12 14:47:20|9692.4|9682.4|9693.6|9683.6|9693.6|9683.6|9690.6|9680.6|14
1636728450000|2021-11-12 14:47:30|9693.8|9683.8|9696.4|9686.4|9696.4|9686.4|9693.8|9683.8|13
1636728460000|2021-11-12 14:47:40|9696.5|9686.5|9695.8|9685.8|9696.6|9686.6|9695.3|9685.3|14
1636728470000|2021-11-12 14:47:50|9696.1|9686.1|9695.4|9685.4|9697.4|9687.4|9695.4|9685.4|19
1636728480000|2021-11-12 14:48:00|9694.4|9684.4|9696.6|9686.6|9696.6|9686.6|9693|9683|18
1636728490000|2021-11-12 14:48:10|9696.3|9686.3|9695.3|9685.3|9696.5|9686.5|9694.1|9684.1|13
1636728500000|2021-11-12 14:48:20|9695.8|9685.8|9697.3|9687.3|9697.8|9687.8|9695.8|9685.8|11
1636728510000|2021-11-12 14:48:30|9697.1|9687.1|9695.1|9685.1|9697.1|9687.1|9695.1|9685.1|6
1636728520000|2021-11-12 14:48:40|9695|9685|9692.6|9682.6|9695|9685|9692.6|9682.6|11
1636728530000|2021-11-12 14:48:50|9693.3|9683.3|9695.8|9685.8|9695.8|9685.8|9692.4|9682.4|10
1636728540000|2021-11-12 14:49:00|9695.5|9685.5|9696.4|9686.4|9696.4|9686.4|9694.9|9684.9|10
1636728550000|2021-11-12 14:49:10|9695|9685|9691.9|9681.9|9696|9686|9691.9|9681.9|15
1636728560000|2021-11-12 14:49:20|9692.1|9682.1|9692.5|9682.5|9693.4|9683.4|9691.9|9681.9|13
1636728570000|2021-11-12 14:49:30|9692.6|9682.6|9694.9|9684.9|9694.9|9684.9|9692.6|9682.6|11
1636728580000|2021-11-12 14:49:40|9694.8|9684.8|9695.4|9685.4|9695.9|9685.9|9693|9683|16
1636728590000|2021-11-12 14:49:50|9695.1|9685.1|9695.1|9685.1|9695.1|9685.1|9694.3|9684.3|5
1636728600000|2021-11-12 14:50:00|9695|9685|9694.8|9684.8|9695.4|9685.4|9694.5|9684.5|11
1636728610000|2021-11-12 14:50:10|9694.5|9684.5|9692.1|9682.1|9694.5|9684.5|9692|9682|15
1636728620000|2021-11-12 14:50:20|9692|9682|9691.9|9681.9|9692.6|9682.6|9690.3|9680.3|21
1636728630000|2021-11-12 14:50:30|9691.6|9681.6|9692.4|9682.4|9692.5|9682.5|9690.9|9680.9|16
1636728640000|2021-11-12 14:50:40|9692|9682|9691.1|9681.1|9692|9682|9690.6|9680.6|15
1636728650000|2021-11-12 14:50:50|9691.4|9681.4|9690.4|9680.4|9691.8|9681.8|9690.4|9680.4|13
1636728660000|2021-11-12 14:51:00|9690.5|9680.5|9693.3|9683.3|9693.5|9683.5|9690.5|9680.5|16
1636728670000|2021-11-12 14:51:10|9692.5|9682.5|9693.1|9683.1|9693.5|9683.5|9692.1|9682.1|15
1636728680000|2021-11-12 14:51:20|9693.3|9683.3|9692.4|9682.4|9693.5|9683.5|9691.9|9681.9|15
1636728690000|2021-11-12 14:51:30|9692.5|9682.5|9693.1|9683.1|9694.1|9684.1|9692.5|9682.5|14
1636728700000|2021-11-12 14:51:40|9693.8|9683.8|9691.5|9681.5|9693.8|9683.8|9691|9681|12
1636728710000|2021-11-12 14:51:50|9692|9682|9689.4|9679.4|9692.6|9682.6|9689.4|9679.4|11
1636728720000|2021-11-12 14:52:00|9689.1|9679.1|9690.1|9680.1|9691.8|9681.8|9689.1|9679.1|19
1636728730000|2021-11-12 14:52:10|9691|9681|9691.5|9681.5|9691.5|9681.5|9690.1|9680.1|11
1636728740000|2021-11-12 14:52:20|9690.6|9680.6|9690.4|9680.4|9691.8|9681.8|9689.8|9679.8|21
1636728750000|2021-11-12 14:52:30|9690|9680|9684.8|9674.8|9690|9680|9684.5|9674.5|20
1636728760000|2021-11-12 14:52:40|9684.9|9674.9|9687.6|9677.6|9688.3|9678.3|9684.6|9674.6|20
1636728770000|2021-11-12 14:52:50|9687.5|9677.5|9685.1|9675.1|9687.5|9677.5|9685.1|9675.1|8
1636728780000|2021-11-12 14:53:00|9685.4|9675.4|9687.1|9677.1|9687.1|9677.1|9685.4|9675.4|10
1636728790000|2021-11-12 14:53:10|9687.5|9677.5|9688|9678|9688.5|9678.5|9687.5|9677.5|5
1636728800000|2021-11-12 14:53:20|9688.4|9678.4|9688.5|9678.5|9688.8|9678.8|9688.4|9678.4|4
1636728810000|2021-11-12 14:53:30|9688.8|9678.8|9687.9|9677.9|9689|9679|9687.1|9677.1|13
1636728820000|2021-11-12 14:53:40|9687.6|9677.6|9685.6|9675.6|9687.6|9677.6|9685|9675|11
1636728830000|2021-11-12 14:53:50|9685.4|9675.4|9684.6|9674.6|9685.9|9675.9|9684.6|9674.6|7
1636728840000|2021-11-12 14:54:00|9684.3|9674.3|9686.4|9676.4|9686.4|9676.4|9684.3|9674.3|10
1636728850000|2021-11-12 14:54:10|9685.9|9675.9|9684|9674|9686|9676|9684|9674|6
1636728860000|2021-11-12 14:54:20|9684.3|9674.3|9681.4|9671.4|9684.6|9674.6|9681.1|9671.1|12
1636728870000|2021-11-12 14:54:30|9681.1|9671.1|9682.6|9672.6|9683.9|9673.9|9680.9|9670.9|14
1636728880000|2021-11-12 14:54:40|9683.6|9673.6|9684.9|9674.9|9685.1|9675.1|9683.6|9673.6|11
1636728890000|2021-11-12 14:54:50|9684.1|9674.1|9685.6|9675.6|9685.9|9675.9|9684.1|9674.1|9
1636728900000|2021-11-12 14:55:00|9685.9|9675.9|9680.8|9670.8|9685.9|9675.9|9680.8|9670.8|18
1636728910000|2021-11-12 14:55:10|9681|9671|9681|9671|9681.8|9671.8|9680.8|9670.8|13
1636728920000|2021-11-12 14:55:20|9680.8|9670.8|9681|9671|9682.1|9672.1|9680.8|9670.8|20
1636728930000|2021-11-12 14:55:30|9681.6|9671.6|9679.4|9669.4|9681.8|9671.8|9679.4|9669.4|15
1636728940000|2021-11-12 14:55:40|9679.1|9669.1|9678.3|9668.3|9680|9670|9678.1|9668.1|17
1636728950000|2021-11-12 14:55:50|9678.9|9668.9|9682.1|9672.1|9682.6|9672.6|9678.9|9668.9|20
1636728960000|2021-11-12 14:56:00|9682.4|9672.4|9684.4|9674.4|9684.4|9674.4|9681.8|9671.8|17
1636728970000|2021-11-12 14:56:10|9684.3|9674.3|9681.9|9671.9|9684.3|9674.3|9681.6|9671.6|14
1636728980000|2021-11-12 14:56:20|9682|9672|9684.3|9674.3|9684.3|9674.3|9681.3|9671.3|15
1636728990000|2021-11-12 14:56:30|9683.8|9673.8|9681.4|9671.4|9683.8|9673.8|9681.4|9671.4|12
1636729000000|2021-11-12 14:56:40|9681.8|9671.8|9684.8|9674.8|9684.8|9674.8|9681.8|9671.8|13
1636729010000|2021-11-12 14:56:50|9685.3|9675.3|9684.5|9674.5|9686|9676|9684.5|9674.5|16
1636729020000|2021-11-12 14:57:00|9684.3|9674.3|9681.8|9671.8|9684.8|9674.8|9681.6|9671.6|8
1636729030000|2021-11-12 14:57:10|9681.5|9671.5|9680.9|9670.9|9682.3|9672.3|9680.9|9670.9|15
1636729040000|2021-11-12 14:57:20|9680.4|9670.4|9682.6|9672.6|9682.6|9672.6|9680.4|9670.4|9
1636729050000|2021-11-12 14:57:30|9682.4|9672.4|9682.3|9672.3|9682.4|9672.4|9682.1|9672.1|5
1636729070000|2021-11-12 14:57:50|9682.4|9672.4|9683.3|9673.3|9683.3|9673.3|9682.4|9672.4|6
1636729080000|2021-11-12 14:58:00|9683.1|9673.1|9683.9|9673.9|9684.3|9674.3|9682.5|9672.5|19
1636729090000|2021-11-12 14:58:10|9683.6|9673.6|9679.1|9669.1|9683.9|9673.9|9679.1|9669.1|14
1636729100000|2021-11-12 14:58:20|9679.4|9669.4|9683|9673|9684.3|9674.3|9679.4|9669.4|23
1636729110000|2021-11-12 14:58:30|9683.1|9673.1|9683.4|9673.4|9683.4|9673.4|9683|9673|4
1636729120000|2021-11-12 14:58:40|9683.5|9673.5|9684.8|9674.8|9684.8|9674.8|9683.4|9673.4|8
1636729130000|2021-11-12 14:58:50|9684.6|9674.6|9683.4|9673.4|9684.6|9674.6|9683.3|9673.3|9
1636729140000|2021-11-12 14:59:00|9683|9673|9684.8|9674.8|9684.8|9674.8|9682.5|9672.5|14
1636729150000|2021-11-12 14:59:10|9684.6|9674.6|9683.5|9673.5|9684.8|9674.8|9683.5|9673.5|8
1636729160000|2021-11-12 14:59:20|9683.3|9673.3|9684.3|9674.3|9684.3|9674.3|9683.3|9673.3|4
1636729170000|2021-11-12 14:59:30|9684|9674|9684.9|9674.9|9685.4|9675.4|9683.8|9673.8|8
1636729180000|2021-11-12 14:59:40|9684.6|9674.6|9684.3|9674.3|9685.9|9675.9|9684.1|9674.1|13
1636729190000|2021-11-12 14:59:50|9683.3|9673.3|9681.6|9671.6|9683.6|9673.6|9681.6|9671.6|10
1636729200000|2021-11-12 15:00:00|9681.9|9671.9|9687|9677|9688|9678|9681.8|9671.8|21
1636729210000|2021-11-12 15:00:10|9686.6|9676.6|9687|9677|9687|9677|9686.1|9676.1|8
1636729220000|2021-11-12 15:00:20|9687.4|9677.4|9689|9679|9689.5|9679.5|9687.4|9677.4|8
1636729230000|2021-11-12 15:00:30|9688.4|9678.4|9689.3|9679.3|9689.5|9679.5|9687.9|9677.9|11
1636729240000|2021-11-12 15:00:40|9689.5|9679.5|9689.1|9679.1|9689.9|9679.9|9688.1|9678.1|13
1636729250000|2021-11-12 15:00:50|9688.8|9678.8|9687.4|9677.4|9689.4|9679.4|9687.4|9677.4|14
1636729260000|2021-11-12 15:01:00|9687.1|9677.1|9685.6|9675.6|9688|9678|9683.9|9673.9|16
1636729270000|2021-11-12 15:01:10|9685.4|9675.4|9683.3|9673.3|9685.4|9675.4|9682.6|9672.6|16
1636729280000|2021-11-12 15:01:20|9683|9673|9683.9|9673.9|9683.9|9673.9|9682.9|9672.9|14
1636729290000|2021-11-12 15:01:30|9684.3|9674.3|9688.1|9678.1|9688.1|9678.1|9684.3|9674.3|17
1636729300000|2021-11-12 15:01:40|9688.6|9678.6|9689.1|9679.1|9689.6|9679.6|9687.6|9677.6|16
1636729310000|2021-11-12 15:01:50|9689.4|9679.4|9688.3|9678.3|9689.4|9679.4|9687.9|9677.9|13
1636729320000|2021-11-12 15:02:00|9688.1|9678.1|9689.5|9679.5|9689.5|9679.5|9687.1|9677.1|16
1636729330000|2021-11-12 15:02:10|9689.8|9679.8|9691.5|9681.5|9691.5|9681.5|9689.4|9679.4|8
1636729340000|2021-11-12 15:02:20|9691.8|9681.8|9689.3|9679.3|9691.8|9681.8|9689.1|9679.1|8
1636729350000|2021-11-12 15:02:30|9689.1|9679.1|9686.1|9676.1|9689.1|9679.1|9685.6|9675.6|14
1636729360000|2021-11-12 15:02:40|9686.3|9676.3|9689.4|9679.4|9690.1|9680.1|9686.3|9676.3|16
1636729370000|2021-11-12 15:02:50|9689.5|9679.5|9690.5|9680.5|9690.5|9680.5|9689.1|9679.1|12
1636729380000|2021-11-12 15:03:00|9690.3|9680.3|9692.1|9682.1|9692.5|9682.5|9690|9680|19
1636729390000|2021-11-12 15:03:10|9691.1|9681.1|9691|9681|9691.5|9681.5|9690|9680|13
1636729400000|2021-11-12 15:03:20|9690.8|9680.8|9691.9|9681.9|9693.1|9683.1|9690.8|9680.8|17
1636729410000|2021-11-12 15:03:30|9692|9682|9692.9|9682.9|9693.1|9683.1|9691.9|9681.9|11
1636729420000|2021-11-12 15:03:40|9692.4|9682.4|9687.3|9677.3|9692.4|9682.4|9687.3|9677.3|16
1636729430000|2021-11-12 15:03:50|9687.6|9677.6|9690.6|9680.6|9690.6|9680.6|9687.5|9677.5|16
1636729440000|2021-11-12 15:04:00|9690.8|9680.8|9692.5|9682.5|9692.5|9682.5|9690.8|9680.8|9
1636729450000|2021-11-12 15:04:10|9692|9682|9694.8|9684.8|9694.8|9684.8|9692|9682|13
1636729460000|2021-11-12 15:04:20|9694.9|9684.9|9695.5|9685.5|9695.5|9685.5|9694.9|9684.9|2
1636729470000|2021-11-12 15:04:30|9695.3|9685.3|9696.6|9686.6|9696.6|9686.6|9695|9685|6
1636729480000|2021-11-12 15:04:40|9696.8|9686.8|9696.1|9686.1|9696.8|9686.8|9696.1|9686.1|4
1636729490000|2021-11-12 15:04:50|9696.4|9686.4|9694.6|9684.6|9696.4|9686.4|9692.9|9682.9|13
1636729500000|2021-11-12 15:05:00|9694.3|9684.3|9693.8|9683.8|9694.4|9684.4|9692.9|9682.9|12
1636729510000|2021-11-12 15:05:10|9693.4|9683.4|9694.8|9684.8|9694.8|9684.8|9692.3|9682.3|14
1636729520000|2021-11-12 15:05:20|9695.3|9685.3|9692.6|9682.6|9695.3|9685.3|9692.6|9682.6|14
1636729530000|2021-11-12 15:05:30|9692.8|9682.8|9693.3|9683.3|9694.3|9684.3|9692.8|9682.8|6
1636729540000|2021-11-12 15:05:40|9693.5|9683.5|9691.9|9681.9|9694.6|9684.6|9691.6|9681.6|14
1636729550000|2021-11-12 15:05:50|9692|9682|9693.5|9683.5|9693.6|9683.6|9692|9682|9
1636729560000|2021-11-12 15:06:00|9693.3|9683.3|9689.1|9679.1|9693.3|9683.3|9688.9|9678.9|18
1636729570000|2021-11-12 15:06:10|9688.6|9678.6|9687.9|9677.9|9689.6|9679.6|9687|9677|9
1636729580000|2021-11-12 15:06:20|9688|9678|9688|9678|9689|9679|9688|9678|3
1636729590000|2021-11-12 15:06:30|9687.9|9677.9|9687.1|9677.1|9687.9|9677.9|9686.9|9676.9|8
1636729600000|2021-11-12 15:06:40|9687.6|9677.6|9687.9|9677.9|9687.9|9677.9|9687.6|9677.6|2
1636729610000|2021-11-12 15:06:50|9688.1|9678.1|9688.1|9678.1|9688.1|9678.1|9688.1|9678.1|1
1636729620000|2021-11-12 15:07:00|9689.6|9679.6|9688.8|9678.8|9689.6|9679.6|9687.8|9677.8|10
1636729630000|2021-11-12 15:07:10|9688.5|9678.5|9688.1|9678.1|9688.5|9678.5|9688.1|9678.1|2
1636729640000|2021-11-12 15:07:20|9686.9|9676.9|9686.8|9676.8|9687.3|9677.3|9685.9|9675.9|11
1636729650000|2021-11-12 15:07:30|9687.3|9677.3|9687.3|9677.3|9687.3|9677.3|9686.8|9676.8|5
1636729660000|2021-11-12 15:07:40|9687.1|9677.1|9685.9|9675.9|9687.1|9677.1|9685.9|9675.9|3
1636729670000|2021-11-12 15:07:50|9685.6|9675.6|9683.3|9673.3|9685.6|9675.6|9683|9673|13
1636729680000|2021-11-12 15:08:00|9683|9673|9683.5|9673.5|9684.4|9674.4|9683|9673|11
1636729690000|2021-11-12 15:08:10|9683.3|9673.3|9684.6|9674.6|9684.6|9674.6|9682.9|9672.9|13
1636729700000|2021-11-12 15:08:20|9684.9|9674.9|9684.9|9674.9|9686.3|9676.3|9684.9|9674.9|8
1636729710000|2021-11-12 15:08:30|9684.5|9674.5|9682.1|9672.1|9685.5|9675.5|9682.1|9672.1|12
1636729720000|2021-11-12 15:08:40|9681.9|9671.9|9682.3|9672.3|9682.3|9672.3|9681.6|9671.6|14
1636729730000|2021-11-12 15:08:50|9682.5|9672.5|9683.3|9673.3|9683.3|9673.3|9682.4|9672.4|12
1636729740000|2021-11-12 15:09:00|9683.5|9673.5|9684.6|9674.6|9685.4|9675.4|9683.5|9673.5|12
1636729750000|2021-11-12 15:09:10|9684.1|9674.1|9686.3|9676.3|9686.3|9676.3|9683.4|9673.4|14
1636729760000|2021-11-12 15:09:20|9686.8|9676.8|9687.1|9677.1|9687.6|9677.6|9686.8|9676.8|10
1636729770000|2021-11-12 15:09:30|9687.4|9677.4|9685.9|9675.9|9689.4|9679.4|9685.9|9675.9|17
1636729780000|2021-11-12 15:09:40|9685.5|9675.5|9686.1|9676.1|9686.1|9676.1|9685.3|9675.3|8
1636729790000|2021-11-12 15:09:50|9685.9|9675.9|9687.3|9677.3|9687.9|9677.9|9685.3|9675.3|9
1636729800000|2021-11-12 15:10:00|9687|9677|9686.1|9676.1|9687|9677|9685.9|9675.9|10
1636729810000|2021-11-12 15:10:10|9685.9|9675.9|9686.4|9676.4|9686.6|9676.6|9685.9|9675.9|4
1636729820000|2021-11-12 15:10:20|9686.6|9676.6|9685|9675|9686.6|9676.6|9685|9675|8
1636729830000|2021-11-12 15:10:30|9684.6|9674.6|9684.6|9674.6|9685.6|9675.6|9684.3|9674.3|14
1636729840000|2021-11-12 15:10:40|9684.4|9674.4|9684.3|9674.3|9684.4|9674.4|9684.3|9674.3|2
1636729850000|2021-11-12 15:10:50|9684.4|9674.4|9681.9|9671.9|9684.8|9674.8|9681.9|9671.9|7
1636729860000|2021-11-12 15:11:00|9682|9672|9682.9|9672.9|9683.1|9673.1|9682|9672|8
1636729870000|2021-11-12 15:11:10|9682.6|9672.6|9682.5|9672.5|9683.1|9673.1|9682.5|9672.5|5
1636729880000|2021-11-12 15:11:20|9682.9|9672.9|9680.4|9670.4|9682.9|9672.9|9680.4|9670.4|5
1636729890000|2021-11-12 15:11:30|9679.6|9669.6|9678.8|9668.8|9679.6|9669.6|9678.8|9668.8|7
1636729900000|2021-11-12 15:11:40|9678.6|9668.6|9679|9669|9679|9669|9678.1|9668.1|12
1636729910000|2021-11-12 15:11:50|9679.3|9669.3|9679.8|9669.8|9679.8|9669.8|9679.3|9669.3|2
1636729920000|2021-11-12 15:12:00|9679.5|9669.5|9679.6|9669.6|9680.5|9670.5|9678.8|9668.8|11
1636729930000|2021-11-12 15:12:10|9679.4|9669.4|9681.4|9671.4|9681.4|9671.4|9679.4|9669.4|4
1636729940000|2021-11-12 15:12:20|9681.6|9671.6|9680.8|9670.8|9682.3|9672.3|9680.6|9670.6|11
1636729950000|2021-11-12 15:12:30|9681.3|9671.3|9681.4|9671.4|9681.9|9671.9|9681.3|9671.3|5
1636729960000|2021-11-12 15:12:40|9681.5|9671.5|9682.1|9672.1|9682.1|9672.1|9681.5|9671.5|2
1636729970000|2021-11-12 15:12:50|9682|9672|9675.8|9665.8|9682|9672|9675.3|9665.3|16
1636729980000|2021-11-12 15:13:00|9675.6|9665.6|9673.1|9663.1|9675.6|9665.6|9673.1|9663.1|12
1636729990000|2021-11-12 15:13:10|9672.9|9662.9|9674.6|9664.6|9674.6|9664.6|9671.1|9661.1|15
1636730000000|2021-11-12 15:13:20|9674.9|9664.9|9673.6|9663.6|9674.9|9664.9|9673.6|9663.6|8
1636730010000|2021-11-12 15:13:30|9673.9|9663.9|9677.5|9667.5|9678.4|9668.4|9673.9|9663.9|10
1636730020000|2021-11-12 15:13:40|9677.8|9667.8|9680.5|9670.5|9681|9671|9677.8|9667.8|11
1636730030000|2021-11-12 15:13:50|9680.3|9670.3|9681.8|9671.8|9682|9672|9679.6|9669.6|16
1636730040000|2021-11-12 15:14:00|9682|9672|9681.9|9671.9|9682|9672|9680.6|9670.6|14
1636730050000|2021-11-12 15:14:10|9682.9|9672.9|9687.1|9677.1|9687.4|9677.4|9682|9672|14
1636730060000|2021-11-12 15:14:20|9686.3|9676.3|9687|9677|9687|9677|9685.4|9675.4|13
1636730070000|2021-11-12 15:14:30|9686.8|9676.8|9688.5|9678.5|9688.5|9678.5|9686.1|9676.1|8
1636730080000|2021-11-12 15:14:40|9689.8|9679.8|9687.9|9677.9|9689.8|9679.8|9687.9|9677.9|10
1636730090000|2021-11-12 15:14:50|9688.3|9678.3|9689.9|9679.9|9690.1|9680.1|9688.3|9678.3|6
1636730100000|2021-11-12 15:15:00|9690.1|9680.1|9689.9|9679.9|9690.4|9680.4|9689.5|9679.5|10
1636730110000|2021-11-12 15:15:10|9689.8|9679.8|9687.8|9677.8|9690.3|9680.3|9687.8|9677.8|7
1636730120000|2021-11-12 15:15:20|9687.5|9677.5|9686|9676|9687.8|9677.8|9686|9676|6
1636730130000|2021-11-12 15:15:30|9686.1|9676.1|9684.9|9674.9|9686.3|9676.3|9684.4|9674.4|16
1636730140000|2021-11-12 15:15:40|9684.6|9674.6|9684|9674|9685|9675|9684|9674|8
1636730150000|2021-11-12 15:15:50|9683.9|9673.9|9688.3|9678.3|9688.6|9678.6|9683.9|9673.9|10
1636730160000|2021-11-12 15:16:00|9688.1|9678.1|9689.9|9679.9|9690.3|9680.3|9687.9|9677.9|18
1636730170000|2021-11-12 15:16:10|9690.4|9680.4|9690.6|9680.6|9690.8|9680.8|9689.6|9679.6|16
1636730180000|2021-11-12 15:16:20|9690.8|9680.8|9690|9680|9690.8|9680.8|9687.4|9677.4|19
1636730190000|2021-11-12 15:16:30|9689.8|9679.8|9691.4|9681.4|9692|9682|9688.9|9678.9|11
1636730200000|2021-11-12 15:16:40|9691.1|9681.1|9692.9|9682.9|9692.9|9682.9|9690.6|9680.6|9
1636730210000|2021-11-12 15:16:50|9692.8|9682.8|9694.4|9684.4|9694.9|9684.9|9692.6|9682.6|9
1636730220000|2021-11-12 15:17:00|9693.9|9683.9|9694.5|9684.5|9694.8|9684.8|9693.9|9683.9|8
1636730230000|2021-11-12 15:17:10|9694.3|9684.3|9694.8|9684.8|9695.9|9685.9|9694|9684|6
1636730250000|2021-11-12 15:17:30|9696.1|9686.1|9695.8|9685.8|9696.1|9686.1|9695.1|9685.1|6
1636730260000|2021-11-12 15:17:40|9695.3|9685.3|9693.8|9683.8|9695.3|9685.3|9691.5|9681.5|10
1636730270000|2021-11-12 15:17:50|9693.9|9683.9|9695.3|9685.3|9695.6|9685.6|9693.9|9683.9|5
1636730280000|2021-11-12 15:18:00|9694|9684|9695.1|9685.1|9696|9686|9694|9684|12
1636730290000|2021-11-12 15:18:10|9695.3|9685.3|9696.6|9686.6|9697|9687|9694.9|9684.9|7
1636730300000|2021-11-12 15:18:20|9696.4|9686.4|9696.8|9686.8|9696.8|9686.8|9696.4|9686.4|4
1636730310000|2021-11-12 15:18:30|9697|9687|9696.4|9686.4|9697.3|9687.3|9696.1|9686.1|9
1636730320000|2021-11-12 15:18:40|9696.8|9686.8|9696.8|9686.8|9696.8|9686.8|9695.9|9685.9|7
1636730330000|2021-11-12 15:18:50|9697.3|9687.3|9694.9|9684.9|9697.3|9687.3|9694.9|9684.9|7
1636730340000|2021-11-12 15:19:00|9694.6|9684.6|9695.4|9685.4|9696.1|9686.1|9694.4|9684.4|14
1636730350000|2021-11-12 15:19:10|9695.6|9685.6|9698|9688|9698|9688|9695.6|9685.6|12
1636730360000|2021-11-12 15:19:20|9698.8|9688.8|9700|9690|9700.8|9690.8|9698.8|9688.8|8
1636730370000|2021-11-12 15:19:30|9699.4|9689.4|9699.6|9689.6|9699.8|9689.8|9698.1|9688.1|15
1636730380000|2021-11-12 15:19:40|9700.1|9690.1|9700.3|9690.3|9700.4|9690.4|9699.9|9689.9|5
1636730390000|2021-11-12 15:19:50|9699.8|9689.8|9699|9689|9700|9690|9699|9689|6
1636730400000|2021-11-12 15:20:00|9699.5|9689.5|9699|9689|9699.9|9689.9|9698.6|9688.6|11
1636730410000|2021-11-12 15:20:10|9698.5|9688.5|9699|9689|9699|9689|9698.3|9688.3|10
1636730420000|2021-11-12 15:20:20|9698.9|9688.9|9697.6|9687.6|9698.9|9688.9|9697.6|9687.6|8
1636730430000|2021-11-12 15:20:30|9697.4|9687.4|9695.1|9685.1|9697.4|9687.4|9695.1|9685.1|8
1636730440000|2021-11-12 15:20:40|9695.3|9685.3|9694.3|9684.3|9695.3|9685.3|9693.6|9683.6|8
1636730450000|2021-11-12 15:20:50|9694.5|9684.5|9693.8|9683.8|9694.9|9684.9|9693.4|9683.4|9
1636730460000|2021-11-12 15:21:00|9694|9684|9693.8|9683.8|9694.3|9684.3|9693.1|9683.1|11
1636730470000|2021-11-12 15:21:10|9694|9684|9694.5|9684.5|9694.6|9684.6|9693.4|9683.4|14
1636730480000|2021-11-12 15:21:20|9694.4|9684.4|9694.4|9684.4|9694.4|9684.4|9694.4|9684.4|1
1636730490000|2021-11-12 15:21:30|9694|9684|9691.9|9681.9|9694|9684|9690.5|9680.5|14
1636730500000|2021-11-12 15:21:40|9692.1|9682.1|9692.9|9682.9|9693|9683|9692|9682|5
1636730510000|2021-11-12 15:21:50|9692.6|9682.6|9690.6|9680.6|9692.9|9682.9|9690.6|9680.6|7
1636730520000|2021-11-12 15:22:00|9690.4|9680.4|9691.1|9681.1|9692.4|9682.4|9690.4|9680.4|14
1636730530000|2021-11-12 15:22:10|9691.5|9681.5|9691.3|9681.3|9691.6|9681.6|9689.9|9679.9|12
1636730540000|2021-11-12 15:22:20|9691|9681|9691|9681|9691.3|9681.3|9691|9681|4
1636730550000|2021-11-12 15:22:30|9691.3|9681.3|9690.4|9680.4|9691.4|9681.4|9690.4|9680.4|5
1636730560000|2021-11-12 15:22:40|9691.1|9681.1|9690.4|9680.4|9691.1|9681.1|9689.5|9679.5|8
1636730570000|2021-11-12 15:22:50|9690.6|9680.6|9692.1|9682.1|9692.3|9682.3|9690.6|9680.6|5
1636730580000|2021-11-12 15:23:00|9692.3|9682.3|9691.8|9681.8|9692.3|9682.3|9691.6|9681.6|8
1636730590000|2021-11-12 15:23:10|9691.5|9681.5|9690.5|9680.5|9691.6|9681.6|9690.5|9680.5|5
1636730600000|2021-11-12 15:23:20|9690.6|9680.6|9691|9681|9691|9681|9690.6|9680.6|2
1636730610000|2021-11-12 15:23:30|9691.1|9681.1|9696.1|9686.1|9696.1|9686.1|9691.1|9681.1|12
1636730620000|2021-11-12 15:23:40|9696|9686|9696|9686|9696|9686|9695.3|9685.3|6
1636730630000|2021-11-12 15:23:50|9695.6|9685.6|9694.1|9684.1|9696.4|9686.4|9694.1|9684.1|12
1636730640000|2021-11-12 15:24:00|9694.3|9684.3|9695.9|9685.9|9696|9686|9694.3|9684.3|13
1636730650000|2021-11-12 15:24:10|9695.6|9685.6|9695.4|9685.4|9695.8|9685.8|9695.1|9685.1|9
1636730660000|2021-11-12 15:24:20|9695.6|9685.6|9693.4|9683.4|9695.8|9685.8|9693.1|9683.1|14
1636730670000|2021-11-12 15:24:30|9693.5|9683.5|9692.8|9682.8|9694.3|9684.3|9692.8|9682.8|13
1636730680000|2021-11-12 15:24:40|9692.9|9682.9|9693|9683|9693|9683|9692.9|9682.9|2
1636730690000|2021-11-12 15:24:50|9693.4|9683.4|9692.8|9682.8|9693.4|9683.4|9692.8|9682.8|2
1636730700000|2021-11-12 15:25:00|9692.9|9682.9|9693|9683|9693.3|9683.3|9692.9|9682.9|4
1636730710000|2021-11-12 15:25:10|9693.3|9683.3|9694|9684|9694|9684|9693.3|9683.3|3
1636730720000|2021-11-12 15:25:20|9693.9|9683.9|9693|9683|9693.9|9683.9|9693|9683|4
1636730730000|2021-11-12 15:25:30|9692.8|9682.8|9693.3|9683.3|9693.3|9683.3|9692.8|9682.8|2
1636730740000|2021-11-12 15:25:40|9693.5|9683.5|9692.6|9682.6|9693.6|9683.6|9692.6|9682.6|3
1636730770000|2021-11-12 15:26:10|9692.4|9682.4|9691.6|9681.6|9692.4|9682.4|9691.6|9681.6|2
1636730780000|2021-11-12 15:26:20|9691.9|9681.9|9690.6|9680.6|9691.9|9681.9|9690.6|9680.6|7
1636730790000|2021-11-12 15:26:30|9690.4|9680.4|9685.3|9675.3|9690.4|9680.4|9685.3|9675.3|15
1636730800000|2021-11-12 15:26:40|9685.6|9675.6|9687.6|9677.6|9688.1|9678.1|9685.6|9675.6|9
1636730810000|2021-11-12 15:26:50|9687.8|9677.8|9687|9677|9688.3|9678.3|9687|9677|4
1636730820000|2021-11-12 15:27:00|9687.3|9677.3|9690.3|9680.3|9690.5|9680.5|9687.3|9677.3|15
1636730830000|2021-11-12 15:27:10|9690.1|9680.1|9692|9682|9692|9682|9689.9|9679.9|5
1636730840000|2021-11-12 15:27:20|9692.3|9682.3|9692.1|9682.1|9692.9|9682.9|9692.1|9682.1|6
1636730850000|2021-11-12 15:27:30|9691.9|9681.9|9691.8|9681.8|9691.9|9681.9|9691.5|9681.5|5
1636730860000|2021-11-12 15:27:40|9691.6|9681.6|9693.6|9683.6|9693.9|9683.9|9691.5|9681.5|6
1636730870000|2021-11-12 15:27:50|9693.8|9683.8|9692.3|9682.3|9693.8|9683.8|9692.3|9682.3|5
1636730880000|2021-11-12 15:28:00|9692.5|9682.5|9689.8|9679.8|9692.8|9682.8|9689.1|9679.1|16
1636730890000|2021-11-12 15:28:10|9688.6|9678.6|9688.9|9678.9|9690.3|9680.3|9688|9678|17
1636730900000|2021-11-12 15:28:20|9689|9679|9689.1|9679.1|9690.5|9680.5|9688.6|9678.6|18
1636730910000|2021-11-12 15:28:30|9689.3|9679.3|9689.3|9679.3|9690.4|9680.4|9689.3|9679.3|6
1636730920000|2021-11-12 15:28:40|9689.1|9679.1|9690.6|9680.6|9690.9|9680.9|9688.5|9678.5|12
1636730930000|2021-11-12 15:28:50|9690.9|9680.9|9694.3|9684.3|9694.3|9684.3|9690.9|9680.9|7
1636730940000|2021-11-12 15:29:00|9694.5|9684.5|9693.6|9683.6|9695.3|9685.3|9693.6|9683.6|18
1636730950000|2021-11-12 15:29:10|9693|9683|9693|9683|9693|9683|9692.6|9682.6|7
1636730960000|2021-11-12 15:29:20|9693.3|9683.3|9693.8|9683.8|9694.8|9684.8|9693.3|9683.3|10
1636730970000|2021-11-12 15:29:30|9694|9684|9691.6|9681.6|9694.4|9684.4|9691.6|9681.6|9
1636730980000|2021-11-12 15:29:40|9691.4|9681.4|9692.3|9682.3|9692.6|9682.6|9690.6|9680.6|13
1636730990000|2021-11-12 15:29:50|9692.4|9682.4|9692.3|9682.3|9692.6|9682.6|9692|9682|5
1636731000000|2021-11-12 15:30:00|9692.4|9682.4|9694.8|9684.8|9695|9685|9692.4|9682.4|13
1636731010000|2021-11-12 15:30:10|9694.5|9684.5|9692.9|9682.9|9694.5|9684.5|9692.9|9682.9|9
1636731020000|2021-11-12 15:30:20|9692.6|9682.6|9691.8|9681.8|9692.6|9682.6|9691.4|9681.4|4
1636731030000|2021-11-12 15:30:30|9691.5|9681.5|9692|9682|9692|9682|9690.6|9680.6|10
1636731040000|2021-11-12 15:30:40|9692.4|9682.4|9691.3|9681.3|9692.4|9682.4|9690.8|9680.8|10
1636731050000|2021-11-12 15:30:50|9691.6|9681.6|9691.9|9681.9|9691.9|9681.9|9691|9681|7
1636731060000|2021-11-12 15:31:00|9692.1|9682.1|9693.9|9683.9|9694.8|9684.8|9692.1|9682.1|16
1636731070000|2021-11-12 15:31:10|9694.1|9684.1|9693.4|9683.4|9694.1|9684.1|9692.9|9682.9|8
1636731080000|2021-11-12 15:31:20|9693.3|9683.3|9692.5|9682.5|9693.8|9683.8|9692.5|9682.5|8
1636731090000|2021-11-12 15:31:30|9692.3|9682.3|9691.9|9681.9|9692.8|9682.8|9691.6|9681.6|8
1636731100000|2021-11-12 15:31:40|9692.5|9682.5|9692.9|9682.9|9692.9|9682.9|9692.5|9682.5|3
1636731110000|2021-11-12 15:31:50|9693.1|9683.1|9693|9683|9694.1|9684.1|9693|9683|8
1636731120000|2021-11-12 15:32:00|9692.8|9682.8|9693.9|9683.9|9694.1|9684.1|9692.6|9682.6|8
1636731130000|2021-11-12 15:32:10|9693.8|9683.8|9692|9682|9693.8|9683.8|9691.4|9681.4|8
1636731140000|2021-11-12 15:32:20|9690.9|9680.9|9691.4|9681.4|9691.8|9681.8|9690.9|9680.9|8
1636731160000|2021-11-12 15:32:40|9691.6|9681.6|9691.9|9681.9|9692.1|9682.1|9691.3|9681.3|9
1636731170000|2021-11-12 15:32:50|9691.6|9681.6|9691.9|9681.9|9691.9|9681.9|9691.3|9681.3|4
1636731180000|2021-11-12 15:33:00|9692.1|9682.1|9692.8|9682.8|9692.8|9682.8|9691.9|9681.9|9
1636731190000|2021-11-12 15:33:10|9694.3|9684.3|9692.8|9682.8|9694.3|9684.3|9692.8|9682.8|3
1636731200000|2021-11-12 15:33:20|9693|9683|9692.1|9682.1|9693|9683|9692.1|9682.1|4
1636731210000|2021-11-12 15:33:30|9692.3|9682.3|9695.1|9685.1|9695.1|9685.1|9692.3|9682.3|9
1636731220000|2021-11-12 15:33:40|9695.3|9685.3|9695.3|9685.3|9695.3|9685.3|9694.9|9684.9|4
1636731230000|2021-11-12 15:33:50|9694.1|9684.1|9694.8|9684.8|9694.8|9684.8|9693.6|9683.6|4
1636731240000|2021-11-12 15:34:00|9694.5|9684.5|9698.5|9688.5|9698.8|9688.8|9694.5|9684.5|21
1636731250000|2021-11-12 15:34:10|9697.6|9687.6|9697.6|9687.6|9698|9688|9697.4|9687.4|10
1636731260000|2021-11-12 15:34:20|9697.4|9687.4|9696.5|9686.5|9697.5|9687.5|9696.5|9686.5|6
1636731270000|2021-11-12 15:34:30|9696.3|9686.3|9693.8|9683.8|9696.4|9686.4|9693.8|9683.8|17
1636731280000|2021-11-12 15:34:40|9693.6|9683.6|9694.3|9684.3|9694.3|9684.3|9692.9|9682.9|12
1636731290000|2021-11-12 15:34:50|9694.1|9684.1|9694|9684|9694.1|9684.1|9692.9|9682.9|5
1636731300000|2021-11-12 15:35:00|9694.8|9684.8|9694.1|9684.1|9695.8|9685.8|9693.1|9683.1|16
1636731310000|2021-11-12 15:35:10|9694.4|9684.4|9695.8|9685.8|9695.8|9685.8|9694.4|9684.4|7
1636731320000|2021-11-12 15:35:20|9696|9686|9695.6|9685.6|9697|9687|9695.6|9685.6|8
1636731330000|2021-11-12 15:35:30|9695.9|9685.9|9695.5|9685.5|9697|9687|9695.5|9685.5|9
1636731340000|2021-11-12 15:35:40|9695.3|9685.3|9695.5|9685.5|9695.5|9685.5|9694.9|9684.9|9
1636731350000|2021-11-12 15:35:50|9695.6|9685.6|9695.5|9685.5|9695.6|9685.6|9695.5|9685.5|2
1636731360000|2021-11-12 15:36:00|9695.3|9685.3|9695.6|9685.6|9695.6|9685.6|9695|9685|6
1636731370000|2021-11-12 15:36:10|9695.3|9685.3|9698.1|9688.1|9698.8|9688.8|9695|9685|12
1636731380000|2021-11-12 15:36:20|9698.4|9688.4|9697.6|9687.6|9698.4|9688.4|9697.6|9687.6|7
1636731390000|2021-11-12 15:36:30|9697.9|9687.9|9697.6|9687.6|9697.9|9687.9|9697.6|9687.6|2
1636731400000|2021-11-12 15:36:40|9698.1|9688.1|9698.6|9688.6|9698.6|9688.6|9697.9|9687.9|5
1636731410000|2021-11-12 15:36:50|9698.9|9688.9|9698.6|9688.6|9698.9|9688.9|9698.6|9688.6|2
1636731420000|2021-11-12 15:37:00|9698|9688|9698|9688|9698.3|9688.3|9697.3|9687.3|11
1636731430000|2021-11-12 15:37:10|9698.1|9688.1|9698.1|9688.1|9698.1|9688.1|9698.1|9688.1|1
1636731440000|2021-11-12 15:37:20|9698.4|9688.4|9698.5|9688.5|9699|9689|9697.6|9687.6|8
1636731450000|2021-11-12 15:37:30|9699|9689|9697.9|9687.9|9699|9689|9697.4|9687.4|9
1636731460000|2021-11-12 15:37:40|9697.6|9687.6|9697.1|9687.1|9697.6|9687.6|9696.9|9686.9|6
1636731470000|2021-11-12 15:37:50|9696.9|9686.9|9697.6|9687.6|9697.6|9687.6|9696.8|9686.8|6
1636731480000|2021-11-12 15:38:00|9697.9|9687.9|9697.6|9687.6|9697.9|9687.9|9697.1|9687.1|7
1636731490000|2021-11-12 15:38:10|9697.8|9687.8|9697.8|9687.8|9697.8|9687.8|9697.8|9687.8|1
1636731500000|2021-11-12 15:38:20|9697.6|9687.6|9698|9688|9698.1|9688.1|9697|9687|9
1636731510000|2021-11-12 15:38:30|9698.3|9688.3|9698.3|9688.3|9698.5|9688.5|9698.3|9688.3|3
1636731520000|2021-11-12 15:38:40|9697.6|9687.6|9697.9|9687.9|9698.3|9688.3|9697.6|9687.6|6
1636731530000|2021-11-12 15:38:50|9697.3|9687.3|9698.3|9688.3|9698.3|9688.3|9697.3|9687.3|3
1636731540000|2021-11-12 15:39:00|9697.8|9687.8|9697.8|9687.8|9698.3|9688.3|9697.6|9687.6|5
1636731550000|2021-11-12 15:39:10|9697.5|9687.5|9694.6|9684.6|9697.5|9687.5|9694.6|9684.6|10
1636731560000|2021-11-12 15:39:20|9694.9|9684.9|9694.9|9684.9|9694.9|9684.9|9694.6|9684.6|3
1636731570000|2021-11-12 15:39:30|9694.5|9684.5|9693.4|9683.4|9694.5|9684.5|9692.8|9682.8|9
1636731580000|2021-11-12 15:39:40|9693.8|9683.8|9693.1|9683.1|9694|9684|9693|9683|7
1636731590000|2021-11-12 15:39:50|9693|9683|9692.9|9682.9|9693.4|9683.4|9692.8|9682.8|9
1636731600000|2021-11-12 15:40:00|9692.4|9682.4|9692.5|9682.5|9693|9683|9692|9682|6
1636731610000|2021-11-12 15:40:10|9692.4|9682.4|9692|9682|9692.4|9682.4|9690.9|9680.9|8
1636731620000|2021-11-12 15:40:20|9692.1|9682.1|9692.4|9682.4|9692.8|9682.8|9692.1|9682.1|7
1636731630000|2021-11-12 15:40:30|9692.6|9682.6|9694|9684|9694|9684|9692.6|9682.6|8
1636731640000|2021-11-12 15:40:40|9694.3|9684.3|9694|9684|9694.3|9684.3|9694|9684|2
1636731650000|2021-11-12 15:40:50|9694.3|9684.3|9694.6|9684.6|9694.9|9684.9|9694|9684|5
1636731660000|2021-11-12 15:41:00|9694.9|9684.9|9695.5|9685.5|9696.3|9686.3|9694.9|9684.9|8
1636731670000|2021-11-12 15:41:10|9695.3|9685.3|9695.5|9685.5|9695.5|9685.5|9694.1|9684.1|10
1636731680000|2021-11-12 15:41:20|9695.8|9685.8|9695.4|9685.4|9696|9686|9695|9685|9
1636731690000|2021-11-12 15:41:30|9695.1|9685.1|9694.4|9684.4|9695.1|9685.1|9693.9|9683.9|9
1636731700000|2021-11-12 15:41:40|9694.6|9684.6|9694.4|9684.4|9694.6|9684.6|9694.4|9684.4|4
1636731710000|2021-11-12 15:41:50|9694.3|9684.3|9692.8|9682.8|9694.3|9684.3|9692.3|9682.3|8
1636731720000|2021-11-12 15:42:00|9692.4|9682.4|9691.9|9681.9|9692.4|9682.4|9691.1|9681.1|11
1636731730000|2021-11-12 15:42:10|9691.5|9681.5|9691.1|9681.1|9691.9|9681.9|9691|9681|11
1636731740000|2021-11-12 15:42:20|9690.5|9680.5|9691.1|9681.1|9691.9|9681.9|9690.5|9680.5|8
1636731750000|2021-11-12 15:42:30|9691|9681|9689.4|9679.4|9691|9681|9689.4|9679.4|12
1636731760000|2021-11-12 15:42:40|9689|9679|9689.1|9679.1|9689.9|9679.9|9689|9679|7
1636731770000|2021-11-12 15:42:50|9689.3|9679.3|9688.5|9678.5|9689.6|9679.6|9688.5|9678.5|7
1636731780000|2021-11-12 15:43:00|9688.9|9678.9|9690.8|9680.8|9691.3|9681.3|9688.9|9678.9|14
1636731790000|2021-11-12 15:43:10|9691|9681|9691.3|9681.3|9691.3|9681.3|9690.5|9680.5|7
1636731810000|2021-11-12 15:43:30|9691.1|9681.1|9690.9|9680.9|9691.1|9681.1|9690.9|9680.9|2
1636731820000|2021-11-12 15:43:40|9691|9681|9691.1|9681.1|9691.1|9681.1|9691|9681|4
1636731830000|2021-11-12 15:43:50|9689.8|9679.8|9689.5|9679.5|9689.8|9679.8|9689.1|9679.1|10
1636731840000|2021-11-12 15:44:00|9689.1|9679.1|9687.1|9677.1|9689.1|9679.1|9687.1|9677.1|8
1636731850000|2021-11-12 15:44:10|9685.5|9675.5|9685|9675|9685.5|9675.5|9684.5|9674.5|8
1636731860000|2021-11-12 15:44:20|9684.5|9674.5|9684.5|9674.5|9684.5|9674.5|9684.4|9674.4|3
1636731870000|2021-11-12 15:44:30|9684.3|9674.3|9680.9|9670.9|9684.3|9674.3|9680.9|9670.9|14
1636731880000|2021-11-12 15:44:40|9681.1|9671.1|9681.4|9671.4|9682.4|9672.4|9681.1|9671.1|12
1636731890000|2021-11-12 15:44:50|9681.6|9671.6|9681.1|9671.1|9683.3|9673.3|9681.1|9671.1|11
1636731900000|2021-11-12 15:45:00|9681.3|9671.3|9681.6|9671.6|9682.8|9672.8|9680.6|9670.6|11
1636731910000|2021-11-12 15:45:10|9681.4|9671.4|9682|9672|9682|9672|9678.9|9668.9|20
1636731920000|2021-11-12 15:45:20|9681.8|9671.8|9681.1|9671.1|9681.8|9671.8|9680.1|9670.1|11
1636731930000|2021-11-12 15:45:30|9681.3|9671.3|9679.8|9669.8|9682|9672|9679.8|9669.8|15
1636731940000|2021-11-12 15:45:40|9679.3|9669.3|9679.8|9669.8|9679.8|9669.8|9679|9669|8
1636731950000|2021-11-12 15:45:50|9680|9670|9679.3|9669.3|9680|9670|9679.3|9669.3|3
1636731960000|2021-11-12 15:46:00|9679.5|9669.5|9679.8|9669.8|9679.8|9669.8|9679.3|9669.3|4
1636731970000|2021-11-12 15:46:10|9679.9|9669.9|9679.8|9669.8|9679.9|9669.9|9679.8|9669.8|2
1636731980000|2021-11-12 15:46:20|9679.9|9669.9|9679.6|9669.6|9679.9|9669.9|9679.1|9669.1|5
1636731990000|2021-11-12 15:46:30|9679.9|9669.9|9679.6|9669.6|9679.9|9669.9|9679.6|9669.6|2
1636732000000|2021-11-12 15:46:40|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|1
1636732010000|2021-11-12 15:46:50|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|1
1636732020000|2021-11-12 15:47:00|9679.5|9669.5|9679.9|9669.9|9679.9|9669.9|9679.4|9669.4|9
1636732030000|2021-11-12 15:47:10|9680.1|9670.1|9679.8|9669.8|9680.1|9670.1|9678.8|9668.8|6
1636732040000|2021-11-12 15:47:20|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|1
1636732050000|2021-11-12 15:47:30|9679.8|9669.8|9679.4|9669.4|9679.8|9669.8|9679.4|9669.4|2
1636732060000|2021-11-12 15:47:40|9679.8|9669.8|9679.3|9669.3|9679.8|9669.8|9679.3|9669.3|3
1636732070000|2021-11-12 15:47:50|9679.1|9669.1|9678.6|9668.6|9679.1|9669.1|9678.5|9668.5|3
1636732080000|2021-11-12 15:48:00|9678.4|9668.4|9677.5|9667.5|9678.9|9668.9|9676.1|9666.1|20
1636732090000|2021-11-12 15:48:10|9678.3|9668.3|9679.5|9669.5|9679.5|9669.5|9678.3|9668.3|7
1636732100000|2021-11-12 15:48:20|9679.8|9669.8|9678.1|9668.1|9679.8|9669.8|9677.9|9667.9|6
1636732110000|2021-11-12 15:48:30|9678.3|9668.3|9677.9|9667.9|9678.8|9668.8|9677.9|9667.9|6
1636732120000|2021-11-12 15:48:40|9677.6|9667.6|9677.1|9667.1|9677.9|9667.9|9676.4|9666.4|17
1636732130000|2021-11-12 15:48:50|9677.3|9667.3|9676.8|9666.8|9678.5|9668.5|9676|9666|11
1636732140000|2021-11-12 15:49:00|9676.9|9666.9|9676.5|9666.5|9676.9|9666.9|9676.5|9666.5|2
1636732150000|2021-11-12 15:49:10|9676.3|9666.3|9676.1|9666.1|9676.3|9666.3|9675.9|9665.9|6
1636732160000|2021-11-12 15:49:20|9676.3|9666.3|9676.5|9666.5|9676.8|9666.8|9676.3|9666.3|6
1636732170000|2021-11-12 15:49:30|9676.3|9666.3|9677.1|9667.1|9677.1|9667.1|9671.3|9661.3|23
1636732180000|2021-11-12 15:49:40|9676.9|9666.9|9676.1|9666.1|9676.9|9666.9|9675.5|9665.5|6
1636732190000|2021-11-12 15:49:50|9676.3|9666.3|9677.8|9667.8|9678.4|9668.4|9676.3|9666.3|11
1636732200000|2021-11-12 15:50:00|9678.3|9668.3|9678.3|9668.3|9678.5|9668.5|9677.4|9667.4|13
1636732210000|2021-11-12 15:50:10|9678.5|9668.5|9678.5|9668.5|9678.6|9668.6|9678.1|9668.1|8
1636732220000|2021-11-12 15:50:20|9678.4|9668.4|9677.8|9667.8|9678.5|9668.5|9677.8|9667.8|6
1636732230000|2021-11-12 15:50:30|9678|9668|9679|9669|9679|9669|9678|9668|10
1636732240000|2021-11-12 15:50:40|9679.5|9669.5|9679.4|9669.4|9680.5|9670.5|9679.4|9669.4|8
1636732250000|2021-11-12 15:50:50|9679.1|9669.1|9679.4|9669.4|9680.3|9670.3|9679.1|9669.1|9
1636732260000|2021-11-12 15:51:00|9680.1|9670.1|9679.4|9669.4|9681.1|9671.1|9679.4|9669.4|10
1636732270000|2021-11-12 15:51:10|9679.5|9669.5|9680.4|9670.4|9681.4|9671.4|9679.5|9669.5|9
1636732280000|2021-11-12 15:51:20|9680.6|9670.6|9680|9670|9680.6|9670.6|9680|9670|3
1636732300000|2021-11-12 15:51:40|9680.4|9670.4|9682.5|9672.5|9682.5|9672.5|9680.4|9670.4|14
1636732310000|2021-11-12 15:51:50|9682.3|9672.3|9682.1|9672.1|9683.1|9673.1|9682|9672|7
1636732320000|2021-11-12 15:52:00|9682.4|9672.4|9682.5|9672.5|9682.5|9672.5|9682.1|9672.1|4
1636732330000|2021-11-12 15:52:10|9682.9|9672.9|9684.6|9674.6|9685.9|9675.9|9682.9|9672.9|10
1636732340000|2021-11-12 15:52:20|9684.8|9674.8|9685.5|9675.5|9686.8|9676.8|9684.8|9674.8|8
1636732350000|2021-11-12 15:52:30|9685.8|9675.8|9685.9|9675.9|9686.6|9676.6|9685.8|9675.8|7
1636732360000|2021-11-12 15:52:40|9686.1|9676.1|9685.3|9675.3|9686.8|9676.8|9685.3|9675.3|7
1636732370000|2021-11-12 15:52:50|9684.8|9674.8|9684.4|9674.4|9685.6|9675.6|9684.4|9674.4|10
1636732380000|2021-11-12 15:53:00|9684.1|9674.1|9684.6|9674.6|9684.6|9674.6|9684.1|9674.1|3
1636732390000|2021-11-12 15:53:10|9684.8|9674.8|9685.1|9675.1|9685.4|9675.4|9684.6|9674.6|8
1636732400000|2021-11-12 15:53:20|9685|9675|9682.4|9672.4|9685|9675|9682.1|9672.1|7
1636732410000|2021-11-12 15:53:30|9682.6|9672.6|9683.5|9673.5|9683.8|9673.8|9682.6|9672.6|10
1636732420000|2021-11-12 15:53:40|9683.4|9673.4|9681.3|9671.3|9683.5|9673.5|9681|9671|10
1636732430000|2021-11-12 15:53:50|9681|9671|9683.8|9673.8|9683.8|9673.8|9681|9671|10
1636732440000|2021-11-12 15:54:00|9683.6|9673.6|9683|9673|9683.6|9673.6|9682.4|9672.4|4
1636732450000|2021-11-12 15:54:10|9682|9672|9681|9671|9682|9672|9680.8|9670.8|6
1636732460000|2021-11-12 15:54:20|9680.8|9670.8|9679.9|9669.9|9680.8|9670.8|9679.9|9669.9|4
1636732470000|2021-11-12 15:54:30|9679.6|9669.6|9681.5|9671.5|9681.5|9671.5|9679.5|9669.5|7
1636732480000|2021-11-12 15:54:40|9681.8|9671.8|9679.6|9669.6|9681.8|9671.8|9679|9669|10
1636732490000|2021-11-12 15:54:50|9679.4|9669.4|9680.3|9670.3|9680.3|9670.3|9678.4|9668.4|12
1636732500000|2021-11-12 15:55:00|9680.5|9670.5|9680.4|9670.4|9680.5|9670.5|9680.3|9670.3|6
1636732510000|2021-11-12 15:55:10|9680|9670|9680.4|9670.4|9680.5|9670.5|9678.3|9668.3|18
1636732520000|2021-11-12 15:55:20|9680.1|9670.1|9679|9669|9680.4|9670.4|9678.9|9668.9|9
1636732530000|2021-11-12 15:55:30|9679.3|9669.3|9680|9670|9680|9670|9679|9669|7
1636732540000|2021-11-12 15:55:40|9680.3|9670.3|9679.9|9669.9|9680.8|9670.8|9679.9|9669.9|9
1636732550000|2021-11-12 15:55:50|9679.1|9669.1|9679.5|9669.5|9679.5|9669.5|9678.6|9668.6|7
1636732560000|2021-11-12 15:56:00|9679.3|9669.3|9682.4|9672.4|9682.4|9672.4|9679.3|9669.3|9
1636732570000|2021-11-12 15:56:10|9680.9|9670.9|9681.3|9671.3|9681.3|9671.3|9680|9670|6
1636732580000|2021-11-12 15:56:20|9681.5|9671.5|9681.8|9671.8|9682.9|9672.9|9681.5|9671.5|11
1636732590000|2021-11-12 15:56:30|9682.1|9672.1|9681.5|9671.5|9682.6|9672.6|9681.3|9671.3|8
1636732600000|2021-11-12 15:56:40|9681.3|9671.3|9680.8|9670.8|9681.3|9671.3|9680.8|9670.8|5
1636732610000|2021-11-12 15:56:50|9681.1|9671.1|9678.9|9668.9|9681.1|9671.1|9678.6|9668.6|12
1636732620000|2021-11-12 15:57:00|9678.5|9668.5|9678.6|9668.6|9679.6|9669.6|9678.3|9668.3|8
1636732630000|2021-11-12 15:57:10|9679|9669|9676|9666|9679|9669|9676|9666|9
1636732640000|2021-11-12 15:57:20|9676.1|9666.1|9677.9|9667.9|9679|9669|9676.1|9666.1|13
1636732650000|2021-11-12 15:57:30|9677.6|9667.6|9679.3|9669.3|9679.3|9669.3|9677.6|9667.6|11
1636732660000|2021-11-12 15:57:40|9679.5|9669.5|9679|9669|9679.8|9669.8|9679|9669|10
1636732670000|2021-11-12 15:57:50|9678.6|9668.6|9680.6|9670.6|9680.6|9670.6|9677.9|9667.9|11
1636732680000|2021-11-12 15:58:00|9680.4|9670.4|9683|9673|9683|9673|9679.8|9669.8|13
1636732690000|2021-11-12 15:58:10|9682.9|9672.9|9683.6|9673.6|9684.4|9674.4|9682.6|9672.6|12
1636732700000|2021-11-12 15:58:20|9683.9|9673.9|9684|9674|9684.3|9674.3|9683.4|9673.4|13
1636732710000|2021-11-12 15:58:30|9683.9|9673.9|9683.6|9673.6|9683.9|9673.9|9682.9|9672.9|9
1636732720000|2021-11-12 15:58:40|9683.4|9673.4|9684.1|9674.1|9684.1|9674.1|9683.3|9673.3|11
1636732730000|2021-11-12 15:58:50|9684|9674|9682.3|9672.3|9684|9674|9681.6|9671.6|11
1636732740000|2021-11-12 15:59:00|9682.5|9672.5|9680.3|9670.3|9682.5|9672.5|9680.3|9670.3|8
1636732750000|2021-11-12 15:59:10|9680|9670|9681.4|9671.4|9681.6|9671.6|9679.1|9669.1|18
1636732760000|2021-11-12 15:59:20|9681.3|9671.3|9680|9670|9682.3|9672.3|9680|9670|13
1636732770000|2021-11-12 15:59:30|9679.6|9669.6|9677.1|9667.1|9680.3|9670.3|9676.8|9666.8|15
1636732780000|2021-11-12 15:59:40|9677.5|9667.5|9678.8|9668.8|9678.9|9668.9|9677.4|9667.4|8
1636732790000|2021-11-12 15:59:50|9678.6|9668.6|9678.9|9668.9|9678.9|9668.9|9678.6|9668.6|2
1636732800000|2021-11-12 16:00:00|9678.6|9668.6|9681|9671|9681.8|9671.8|9678.6|9668.6|16
1636732810000|2021-11-12 16:00:10|9681.1|9671.1|9683.6|9673.6|9683.6|9673.6|9681.1|9671.1|12
1636732820000|2021-11-12 16:00:20|9683.5|9673.5|9683.9|9673.9|9684.1|9674.1|9683.5|9673.5|4
1636732830000|2021-11-12 16:00:30|9683.6|9673.6|9682.5|9672.5|9683.6|9673.6|9682.3|9672.3|5
1636732840000|2021-11-12 16:00:40|9683|9673|9682.4|9672.4|9683|9673|9681.9|9671.9|8
1636732850000|2021-11-12 16:00:50|9682.3|9672.3|9679.5|9669.5|9682.3|9672.3|9679.5|9669.5|9
1636732860000|2021-11-12 16:01:00|9679.4|9669.4|9676.8|9666.8|9679.4|9669.4|9675.5|9665.5|11
1636732870000|2021-11-12 16:01:10|9677.4|9667.4|9678.9|9668.9|9680.4|9670.4|9677.4|9667.4|12
1636732880000|2021-11-12 16:01:20|9678.4|9668.4|9678.9|9668.9|9678.9|9668.9|9678.1|9668.1|5
1636732890000|2021-11-12 16:01:30|9679|9669|9683.9|9673.9|9684.3|9674.3|9679|9669|18
1636732900000|2021-11-12 16:01:40|9684|9674|9685|9675|9686.5|9676.5|9684|9674|12
1636732910000|2021-11-12 16:01:50|9685.1|9675.1|9683.9|9673.9|9686.9|9676.9|9683.9|9673.9|15
1636732920000|2021-11-12 16:02:00|9683.6|9673.6|9681.5|9671.5|9683.6|9673.6|9681.3|9671.3|15
1636732930000|2021-11-12 16:02:10|9681.9|9671.9|9678|9668|9681.9|9671.9|9677.8|9667.8|15
1636732940000|2021-11-12 16:02:20|9678.5|9668.5|9680|9670|9680|9670|9677.1|9667.1|11
1636732950000|2021-11-12 16:02:30|9680.5|9670.5|9683.4|9673.4|9684.3|9674.3|9680|9670|15
1636732960000|2021-11-12 16:02:40|9682.5|9672.5|9684.8|9674.8|9684.8|9674.8|9682.3|9672.3|10
1636732970000|2021-11-12 16:02:50|9684.5|9674.5|9681.8|9671.8|9684.5|9674.5|9681.8|9671.8|13
1636732980000|2021-11-12 16:03:00|9681.4|9671.4|9680.4|9670.4|9681.4|9671.4|9679.4|9669.4|15
1636732990000|2021-11-12 16:03:10|9680.8|9670.8|9679.6|9669.6|9681|9671|9679.4|9669.4|11
1636733000000|2021-11-12 16:03:20|9679.8|9669.8|9680.8|9670.8|9680.9|9670.9|9679.4|9669.4|20
1636733010000|2021-11-12 16:03:30|9681.5|9671.5|9682.4|9672.4|9682.4|9672.4|9681|9671|10
1636733020000|2021-11-12 16:03:40|9682.6|9672.6|9681|9671|9682.6|9672.6|9680.3|9670.3|13
1636733030000|2021-11-12 16:03:50|9680.6|9670.6|9679.3|9669.3|9680.6|9670.6|9678.9|9668.9|13
1636733040000|2021-11-12 16:04:00|9680.3|9670.3|9680.6|9670.6|9681.4|9671.4|9680|9670|15
1636733050000|2021-11-12 16:04:10|9680.3|9670.3|9678.9|9668.9|9681.4|9671.4|9678.9|9668.9|15
1636733060000|2021-11-12 16:04:20|9679.1|9669.1|9679.1|9669.1|9679.5|9669.5|9678.8|9668.8|9
1636733070000|2021-11-12 16:04:30|9678.9|9668.9|9679.6|9669.6|9680.5|9670.5|9678.9|9668.9|8
1636733080000|2021-11-12 16:04:40|9679.4|9669.4|9680.1|9670.1|9680.1|9670.1|9679.4|9669.4|9
1636733090000|2021-11-12 16:04:50|9680.6|9670.6|9682.9|9672.9|9682.9|9672.9|9680.1|9670.1|14
1636733100000|2021-11-12 16:05:00|9683.3|9673.3|9684.1|9674.1|9686.1|9676.1|9682.1|9672.1|18
1636733110000|2021-11-12 16:05:10|9684.9|9674.9|9683.8|9673.8|9684.9|9674.9|9682.6|9672.6|12
1636733120000|2021-11-12 16:05:20|9683.6|9673.6|9681.1|9671.1|9683.8|9673.8|9681.1|9671.1|15
1636733130000|2021-11-12 16:05:30|9681.5|9671.5|9681.3|9671.3|9682.8|9672.8|9681.3|9671.3|8
1636733140000|2021-11-12 16:05:40|9681.8|9671.8|9682|9672|9682.8|9672.8|9681.8|9671.8|9
1636733150000|2021-11-12 16:05:50|9682.3|9672.3|9687.6|9677.6|9688.5|9678.5|9682.3|9672.3|8
1636733160000|2021-11-12 16:06:00|9687|9677|9688.1|9678.1|9688.9|9678.9|9687|9677|13
1636733170000|2021-11-12 16:06:10|9687.9|9677.9|9684.1|9674.1|9687.9|9677.9|9684.1|9674.1|10
1636733180000|2021-11-12 16:06:20|9684.3|9674.3|9684.6|9674.6|9684.9|9674.9|9683.9|9673.9|7
1636733190000|2021-11-12 16:06:30|9685|9675|9687.9|9677.9|9687.9|9677.9|9685|9675|14
1636733200000|2021-11-12 16:06:40|9687.6|9677.6|9687.6|9677.6|9688.6|9678.6|9687.4|9677.4|13
1636733210000|2021-11-12 16:06:50|9687.5|9677.5|9686.4|9676.4|9687.8|9677.8|9686.4|9676.4|4
1636733220000|2021-11-12 16:07:00|9686.6|9676.6|9686.4|9676.4|9687.1|9677.1|9684.1|9674.1|20
1636733230000|2021-11-12 16:07:10|9686.1|9676.1|9686.4|9676.4|9686.4|9676.4|9685.5|9675.5|6
1636733240000|2021-11-12 16:07:20|9686.1|9676.1|9685.6|9675.6|9686.1|9676.1|9685.6|9675.6|2
1636733250000|2021-11-12 16:07:30|9685.1|9675.1|9688.1|9678.1|9688.1|9678.1|9685|9675|12
1636733260000|2021-11-12 16:07:40|9688.4|9678.4|9690.3|9680.3|9691.1|9681.1|9688.4|9678.4|10
1636733270000|2021-11-12 16:07:50|9689.1|9679.1|9691.4|9681.4|9691.6|9681.6|9689.1|9679.1|14
1636733280000|2021-11-12 16:08:00|9690.4|9680.4|9688.1|9678.1|9690.4|9680.4|9688.1|9678.1|10
1636733290000|2021-11-12 16:08:10|9688.6|9678.6|9689.8|9679.8|9690.9|9680.9|9688.6|9678.6|10
1636733300000|2021-11-12 16:08:20|9690|9680|9690|9680|9690|9680|9690|9680|1
1636733310000|2021-11-12 16:08:30|9689.9|9679.9|9690.5|9680.5|9690.5|9680.5|9689.1|9679.1|7
1636733320000|2021-11-12 16:08:40|9690.8|9680.8|9690.1|9680.1|9691.3|9681.3|9690.1|9680.1|6
1636733330000|2021-11-12 16:08:50|9690.4|9680.4|9690.8|9680.8|9691|9681|9690.4|9680.4|4
1636733340000|2021-11-12 16:09:00|9690.9|9680.9|9694.6|9684.6|9694.6|9684.6|9690.9|9680.9|7
1636733350000|2021-11-12 16:09:10|9694.4|9684.4|9692.6|9682.6|9694.4|9684.4|9692.3|9682.3|11
1636733360000|2021-11-12 16:09:20|9692.3|9682.3|9692.3|9682.3|9692.5|9682.5|9691.9|9681.9|8
1636733370000|2021-11-12 16:09:30|9691.9|9681.9|9691.3|9681.3|9691.9|9681.9|9690.3|9680.3|6
1636733380000|2021-11-12 16:09:40|9691|9681|9690.8|9680.8|9691|9681|9689.6|9679.6|12
1636733390000|2021-11-12 16:09:50|9690.1|9680.1|9691|9681|9691|9681|9689.8|9679.8|12
1636733400000|2021-11-12 16:10:00|9691.3|9681.3|9690.8|9680.8|9691.6|9681.6|9690.8|9680.8|5
1636733410000|2021-11-12 16:10:10|9691|9681|9691|9681|9691.3|9681.3|9691|9681|3
1636733420000|2021-11-12 16:10:20|9691.3|9681.3|9693.1|9683.1|9693.6|9683.6|9691|9681|9
1636733430000|2021-11-12 16:10:30|9693.4|9683.4|9693.9|9683.9|9694.8|9684.8|9693.4|9683.4|7
1636733440000|2021-11-12 16:10:40|9693.6|9683.6|9692.6|9682.6|9693.6|9683.6|9692.6|9682.6|12
1636733450000|2021-11-12 16:10:50|9692|9682|9692.6|9682.6|9692.6|9682.6|9691.8|9681.8|5
1636733460000|2021-11-12 16:11:00|9692.5|9682.5|9692.5|9682.5|9692.6|9682.6|9691.3|9681.3|15
1636733470000|2021-11-12 16:11:10|9692.6|9682.6|9691.5|9681.5|9692.6|9682.6|9691.5|9681.5|13
1636733480000|2021-11-12 16:11:20|9691.4|9681.4|9691.9|9681.9|9692.8|9682.8|9689.8|9679.8|15
1636733490000|2021-11-12 16:11:30|9691.5|9681.5|9692.5|9682.5|9692.5|9682.5|9691.3|9681.3|7
1636733500000|2021-11-12 16:11:40|9692.4|9682.4|9692.8|9682.8|9692.8|9682.8|9690.6|9680.6|20
1636733510000|2021-11-12 16:11:50|9693|9683|9693|9683|9693.6|9683.6|9692.8|9682.8|12
1636733520000|2021-11-12 16:12:00|9692.9|9682.9|9693.6|9683.6|9693.8|9683.8|9692.6|9682.6|8
1636733530000|2021-11-12 16:12:10|9693.1|9683.1|9691.1|9681.1|9693.1|9683.1|9690.6|9680.6|14
1636733540000|2021-11-12 16:12:20|9691.3|9681.3|9691.5|9681.5|9691.8|9681.8|9691.3|9681.3|8
1636733550000|2021-11-12 16:12:30|9691.8|9681.8|9691.1|9681.1|9692|9682|9690|9680|18
1636733560000|2021-11-12 16:12:40|9691.4|9681.4|9691.1|9681.1|9691.8|9681.8|9690.6|9680.6|7
1636733570000|2021-11-12 16:12:50|9690.6|9680.6|9691|9681|9691|9681|9690.6|9680.6|4
1636733580000|2021-11-12 16:13:00|9691.1|9681.1|9691.8|9681.8|9691.8|9681.8|9691.1|9681.1|6
1636733590000|2021-11-12 16:13:10|9691.6|9681.6|9694.3|9684.3|9694.3|9684.3|9691.4|9681.4|11
1636733600000|2021-11-12 16:13:20|9694.5|9684.5|9691.1|9681.1|9694.5|9684.5|9690.4|9680.4|12
1636733610000|2021-11-12 16:13:30|9691.3|9681.3|9693.4|9683.4|9694.3|9684.3|9691.3|9681.3|12
1636733630000|2021-11-12 16:13:50|9693.6|9683.6|9694.4|9684.4|9694.4|9684.4|9693.6|9683.6|2
1636733640000|2021-11-12 16:14:00|9694.1|9684.1|9693.5|9683.5|9694.1|9684.1|9693.3|9683.3|7
1636733650000|2021-11-12 16:14:10|9693.3|9683.3|9695.6|9685.6|9695.9|9685.9|9693.3|9683.3|6
1636733660000|2021-11-12 16:14:20|9695.4|9685.4|9695|9685|9695.4|9685.4|9694.3|9684.3|13
1636733670000|2021-11-12 16:14:30|9695.3|9685.3|9695.5|9685.5|9695.5|9685.5|9695.3|9685.3|2
1636733680000|2021-11-12 16:14:40|9695.8|9685.8|9695.5|9685.5|9695.9|9685.9|9695.5|9685.5|4
1636733690000|2021-11-12 16:14:50|9694.9|9684.9|9694.9|9684.9|9695.8|9685.8|9694.9|9684.9|12
1636733700000|2021-11-12 16:15:00|9695.1|9685.1|9695.8|9685.8|9695.9|9685.9|9695|9685|6
1636733710000|2021-11-12 16:15:10|9695.6|9685.6|9694.5|9684.5|9695.6|9685.6|9694.5|9684.5|6
1636733720000|2021-11-12 16:15:20|9694.4|9684.4|9694.9|9684.9|9695.3|9685.3|9694.4|9684.4|12
1636733730000|2021-11-12 16:15:30|9695|9685|9694.1|9684.1|9695.5|9685.5|9694.1|9684.1|9
1636733740000|2021-11-12 16:15:40|9694.5|9684.5|9694.6|9684.6|9695|9685|9694.4|9684.4|7
1636733750000|2021-11-12 16:15:50|9694.8|9684.8|9695.3|9685.3|9695.5|9685.5|9694.8|9684.8|4
1636733760000|2021-11-12 16:16:00|9695|9685|9697.8|9687.8|9698.1|9688.1|9695|9685|9
1636733770000|2021-11-12 16:16:10|9698.1|9688.1|9697.3|9687.3|9698.6|9688.6|9696.8|9686.8|13
1636733780000|2021-11-12 16:16:20|9697.5|9687.5|9697.8|9687.8|9697.8|9687.8|9697.1|9687.1|5
1636733790000|2021-11-12 16:16:30|9698|9688|9698|9688|9698.3|9688.3|9697.9|9687.9|5
1636733800000|2021-11-12 16:16:40|9697.9|9687.9|9699.3|9689.3|9699.3|9689.3|9696.8|9686.8|10
1636733810000|2021-11-12 16:16:50|9698.9|9688.9|9698.3|9688.3|9699|9689|9698.3|9688.3|7
1636733820000|2021-11-12 16:17:00|9698.4|9688.4|9701|9691|9701.5|9691.5|9697.9|9687.9|20
1636733830000|2021-11-12 16:17:10|9699.6|9689.6|9701.1|9691.1|9701.1|9691.1|9699.6|9689.6|13
1636733840000|2021-11-12 16:17:20|9699.6|9689.6|9698.9|9688.9|9699.6|9689.6|9698.5|9688.5|10
1636733850000|2021-11-12 16:17:30|9699.1|9689.1|9699.1|9689.1|9699.6|9689.6|9698.5|9688.5|10
1636733860000|2021-11-12 16:17:40|9699|9689|9698.9|9688.9|9699.6|9689.6|9698.9|9688.9|9
1636733870000|2021-11-12 16:17:50|9699.1|9689.1|9698.3|9688.3|9699.3|9689.3|9698|9688|11
1636733880000|2021-11-12 16:18:00|9698.8|9688.8|9697.4|9687.4|9698.8|9688.8|9697.1|9687.1|6
1636733890000|2021-11-12 16:18:10|9697.5|9687.5|9698.1|9688.1|9699.1|9689.1|9697.5|9687.5|11
1636733900000|2021-11-12 16:18:20|9698.4|9688.4|9699.4|9689.4|9699.4|9689.4|9698.4|9688.4|8
1636733910000|2021-11-12 16:18:30|9698.5|9688.5|9697.3|9687.3|9698.5|9688.5|9696.9|9686.9|11
1636733920000|2021-11-12 16:18:40|9696.8|9686.8|9697|9687|9697.3|9687.3|9696.8|9686.8|5
1636733930000|2021-11-12 16:18:50|9696.9|9686.9|9694.6|9684.6|9696.9|9686.9|9694.5|9684.5|9
1636733940000|2021-11-12 16:19:00|9694.4|9684.4|9694.9|9684.9|9694.9|9684.9|9694.4|9684.4|5
1636733950000|2021-11-12 16:19:10|9694.4|9684.4|9694.5|9684.5|9695|9685|9694.4|9684.4|5
1636733960000|2021-11-12 16:19:20|9694.4|9684.4|9694.8|9684.8|9695|9685|9694.4|9684.4|6
1636733970000|2021-11-12 16:19:30|9694.9|9684.9|9695.6|9685.6|9695.6|9685.6|9694.4|9684.4|8
1636733980000|2021-11-12 16:19:40|9695.9|9685.9|9697.8|9687.8|9698.6|9688.6|9695.9|9685.9|10
1636733990000|2021-11-12 16:19:50|9698|9688|9698.4|9688.4|9698.4|9688.4|9697.6|9687.6|5
1636734000000|2021-11-12 16:20:00|9698.1|9688.1|9696.9|9686.9|9698.4|9688.4|9696.9|9686.9|11
1636734010000|2021-11-12 16:20:10|9696.6|9686.6|9699|9689|9699|9689|9696.6|9686.6|8
1636734020000|2021-11-12 16:20:20|9699.1|9689.1|9699.8|9689.8|9699.8|9689.8|9698.5|9688.5|8
1636734030000|2021-11-12 16:20:30|9699.6|9689.6|9698.8|9688.8|9700.9|9690.9|9698.8|9688.8|7
1636734040000|2021-11-12 16:20:40|9698.5|9688.5|9698.4|9688.4|9699.5|9689.5|9698.3|9688.3|7
1636734060000|2021-11-12 16:21:00|9698.8|9688.8|9700.4|9690.4|9701|9691|9698.6|9688.6|9
1636734070000|2021-11-12 16:21:10|9700.5|9690.5|9701.1|9691.1|9701.4|9691.4|9700.5|9690.5|7
1636734080000|2021-11-12 16:21:20|9701.4|9691.4|9706.3|9696.3|9706.5|9696.5|9701.4|9691.4|10
1636734090000|2021-11-12 16:21:30|9706.5|9696.5|9703.6|9693.6|9706.8|9696.8|9702.6|9692.6|9
1636734100000|2021-11-12 16:21:40|9704.1|9694.1|9704.3|9694.3|9704.3|9694.3|9704.1|9694.1|2
1636734110000|2021-11-12 16:21:50|9704.1|9694.1|9703.3|9693.3|9704.1|9694.1|9703.3|9693.3|10
1636734120000|2021-11-12 16:22:00|9702.6|9692.6|9700.9|9690.9|9703.3|9693.3|9700.9|9690.9|8
1636734130000|2021-11-12 16:22:10|9701|9691|9700.1|9690.1|9701.3|9691.3|9700.1|9690.1|6
1636734140000|2021-11-12 16:22:20|9699.9|9689.9|9698.5|9688.5|9700.4|9690.4|9698.4|9688.4|12
1636734150000|2021-11-12 16:22:30|9698.8|9688.8|9697.4|9687.4|9698.8|9688.8|9697.4|9687.4|11
1636734160000|2021-11-12 16:22:40|9697.1|9687.1|9696.9|9686.9|9697.4|9687.4|9696.6|9686.6|8
1636734170000|2021-11-12 16:22:50|9697.3|9687.3|9698.1|9688.1|9698.1|9688.1|9697.3|9687.3|5
1636734180000|2021-11-12 16:23:00|9698.4|9688.4|9700.1|9690.1|9700.5|9690.5|9698.4|9688.4|7
1636734200000|2021-11-12 16:23:20|9700.3|9690.3|9700.3|9690.3|9700.8|9690.8|9699.9|9689.9|6
1636734210000|2021-11-12 16:23:30|9700.5|9690.5|9701.6|9691.6|9701.6|9691.6|9700.1|9690.1|5
1636734220000|2021-11-12 16:23:40|9701.4|9691.4|9701|9691|9701.4|9691.4|9701|9691|3
1636734230000|2021-11-12 16:23:50|9700.3|9690.3|9699.4|9689.4|9701.3|9691.3|9699.4|9689.4|5
1636734240000|2021-11-12 16:24:00|9699.6|9689.6|9699.9|9689.9|9699.9|9689.9|9699.6|9689.6|2
1636734250000|2021-11-12 16:24:10|9700.9|9690.9|9701.5|9691.5|9701.5|9691.5|9700.5|9690.5|10
1636734260000|2021-11-12 16:24:20|9701.9|9691.9|9704|9694|9704|9694|9700.8|9690.8|11
1636734270000|2021-11-12 16:24:30|9704.3|9694.3|9703.8|9693.8|9704.5|9694.5|9703.8|9693.8|6
1636734280000|2021-11-12 16:24:40|9704|9694|9704|9694|9704|9694|9704|9694|1
1636734290000|2021-11-12 16:24:50|9704.6|9694.6|9702.8|9692.8|9704.6|9694.6|9702.8|9692.8|6
1636734300000|2021-11-12 16:25:00|9702.9|9692.9|9704.1|9694.1|9704.5|9694.5|9702.9|9692.9|6
1636734310000|2021-11-12 16:25:10|9704.6|9694.6|9704.1|9694.1|9706.1|9696.1|9703.8|9693.8|14
1636734320000|2021-11-12 16:25:20|9703.6|9693.6|9703.9|9693.9|9704.5|9694.5|9703.6|9693.6|5
1636734330000|2021-11-12 16:25:30|9704.3|9694.3|9704.6|9694.6|9704.9|9694.9|9704.3|9694.3|6
1636734340000|2021-11-12 16:25:40|9704.4|9694.4|9704.6|9694.6|9704.6|9694.6|9704.4|9694.4|2
1636734350000|2021-11-12 16:25:50|9705.3|9695.3|9704.8|9694.8|9705.3|9695.3|9704.6|9694.6|6
1636734360000|2021-11-12 16:26:00|9704.5|9694.5|9706.9|9696.9|9707.4|9697.4|9704.1|9694.1|18
1636734370000|2021-11-12 16:26:10|9707.1|9697.1|9707.1|9697.1|9707.4|9697.4|9706.8|9696.8|8
1636734380000|2021-11-12 16:26:20|9707.3|9697.3|9707.6|9697.6|9707.9|9697.9|9707|9697|9
1636734390000|2021-11-12 16:26:30|9707.5|9697.5|9708|9698|9708.8|9698.8|9707|9697|15
1636734400000|2021-11-12 16:26:40|9708.1|9698.1|9709.1|9699.1|9709.3|9699.3|9708.1|9698.1|11
1636734410000|2021-11-12 16:26:50|9708.8|9698.8|9707|9697|9708.8|9698.8|9706.8|9696.8|6
1636734420000|2021-11-12 16:27:00|9706.9|9696.9|9706.3|9696.3|9707|9697|9705.8|9695.8|7
1636734430000|2021-11-12 16:27:10|9706.8|9696.8|9706.3|9696.3|9706.8|9696.8|9705.8|9695.8|9
1636734440000|2021-11-12 16:27:20|9706|9696|9706.5|9696.5|9706.8|9696.8|9705.8|9695.8|11
1636734450000|2021-11-12 16:27:30|9706.8|9696.8|9706.3|9696.3|9706.8|9696.8|9706.3|9696.3|7
1636734460000|2021-11-12 16:27:40|9706|9696|9706.5|9696.5|9706.8|9696.8|9705.6|9695.6|11
1636734470000|2021-11-12 16:27:50|9706.6|9696.6|9707|9697|9707|9697|9706.5|9696.5|4
1636734480000|2021-11-12 16:28:00|9707.3|9697.3|9706.9|9696.9|9707.4|9697.4|9706.4|9696.4|10
1636734490000|2021-11-12 16:28:10|9706.5|9696.5|9706.6|9696.6|9707.5|9697.5|9706.5|9696.5|5
1636734500000|2021-11-12 16:28:20|9706.9|9696.9|9707.1|9697.1|9707.1|9697.1|9706.9|9696.9|3
1636734510000|2021-11-12 16:28:30|9706.9|9696.9|9706.4|9696.4|9706.9|9696.9|9705.8|9695.8|7
1636734520000|2021-11-12 16:28:40|9706.6|9696.6|9707.5|9697.5|9707.5|9697.5|9706.6|9696.6|5
1636734530000|2021-11-12 16:28:50|9707.3|9697.3|9706.9|9696.9|9707.3|9697.3|9706.9|9696.9|3
1636734540000|2021-11-12 16:29:00|9707.3|9697.3|9706.4|9696.4|9707.3|9697.3|9706.4|9696.4|4
1636734550000|2021-11-12 16:29:10|9706.6|9696.6|9707|9697|9707|9697|9706.4|9696.4|5
1636734560000|2021-11-12 16:29:20|9707.3|9697.3|9709.3|9699.3|9709.3|9699.3|9707|9697|6
1636734570000|2021-11-12 16:29:30|9709.5|9699.5|9707.6|9697.6|9709.5|9699.5|9707.6|9697.6|9
1636734580000|2021-11-12 16:29:40|9708.5|9698.5|9708.8|9698.8|9709|9699|9708.3|9698.3|6
1636734590000|2021-11-12 16:29:50|9708.5|9698.5|9709.5|9699.5|9709.5|9699.5|9708.5|9698.5|5
1636734600000|2021-11-12 16:30:00|9709.4|9699.4|9706.9|9696.9|9709.5|9699.5|9706|9696|15
1636734610000|2021-11-12 16:30:10|9707.1|9697.1|9707.8|9697.8|9708.8|9698.8|9707.1|9697.1|11
1636734620000|2021-11-12 16:30:20|9708.1|9698.1|9709|9699|9709|9699|9708.1|9698.1|5
1636734630000|2021-11-12 16:30:30|9709.3|9699.3|9708.5|9698.5|9709.8|9699.8|9708|9698|14
1636734640000|2021-11-12 16:30:40|9708.6|9698.6|9708.9|9698.9|9709|9699|9708.5|9698.5|9
1636734650000|2021-11-12 16:30:50|9708.4|9698.4|9708|9698|9708.4|9698.4|9707.5|9697.5|13
1636734660000|2021-11-12 16:31:00|9707.9|9697.9|9707|9697|9707.9|9697.9|9706.3|9696.3|8
1636734670000|2021-11-12 16:31:10|9707.3|9697.3|9707|9697|9707.3|9697.3|9707|9697|2
1636734680000|2021-11-12 16:31:20|9707.3|9697.3|9707.1|9697.1|9707.6|9697.6|9706.1|9696.1|11
1636734690000|2021-11-12 16:31:30|9706.9|9696.9|9705|9695|9707.1|9697.1|9705|9695|7
1636734700000|2021-11-12 16:31:40|9704.4|9694.4|9705.1|9695.1|9705.1|9695.1|9704.4|9694.4|4
1636734710000|2021-11-12 16:31:50|9704.9|9694.9|9706.5|9696.5|9706.5|9696.5|9704.9|9694.9|10
1636734720000|2021-11-12 16:32:00|9706.1|9696.1|9704.6|9694.6|9706.3|9696.3|9704.1|9694.1|11
1636734730000|2021-11-12 16:32:10|9704.9|9694.9|9704.9|9694.9|9705.5|9695.5|9704.9|9694.9|4
1636734740000|2021-11-12 16:32:20|9704.5|9694.5|9704.1|9694.1|9704.5|9694.5|9704.1|9694.1|2
1636734750000|2021-11-12 16:32:30|9704.4|9694.4|9705.8|9695.8|9705.8|9695.8|9704.4|9694.4|7
1636734760000|2021-11-12 16:32:40|9706|9696|9706.3|9696.3|9706.5|9696.5|9705.9|9695.9|9
1636734770000|2021-11-12 16:32:50|9706.4|9696.4|9705.3|9695.3|9707.1|9697.1|9705.3|9695.3|10
1636734780000|2021-11-12 16:33:00|9706.3|9696.3|9706.8|9696.8|9707.1|9697.1|9706.1|9696.1|10
1636734790000|2021-11-12 16:33:10|9706.3|9696.3|9707.1|9697.1|9707.1|9697.1|9706.3|9696.3|3
1636734800000|2021-11-12 16:33:20|9707.4|9697.4|9706.8|9696.8|9708|9698|9706.3|9696.3|8
1636734810000|2021-11-12 16:33:30|9706.5|9696.5|9706.8|9696.8|9706.8|9696.8|9706.5|9696.5|2
1636734820000|2021-11-12 16:33:40|9706.5|9696.5|9705.1|9695.1|9706.8|9696.8|9705.1|9695.1|11
1636734830000|2021-11-12 16:33:50|9704.3|9694.3|9704.8|9694.8|9705.6|9695.6|9704.3|9694.3|15
1636734840000|2021-11-12 16:34:00|9704.6|9694.6|9704.8|9694.8|9705.1|9695.1|9703.5|9693.5|8
1636734850000|2021-11-12 16:34:10|9705|9695|9704.6|9694.6|9705|9695|9704.5|9694.5|9
1636734860000|2021-11-12 16:34:20|9704.5|9694.5|9704.6|9694.6|9704.8|9694.8|9704.4|9694.4|7
1636734870000|2021-11-12 16:34:30|9704.8|9694.8|9703.8|9693.8|9704.8|9694.8|9703.8|9693.8|4
1636734880000|2021-11-12 16:34:40|9704|9694|9703.6|9693.6|9704|9694|9702.9|9692.9|4
1636734890000|2021-11-12 16:34:50|9704.1|9694.1|9706|9696|9706.3|9696.3|9704.1|9694.1|11
1636734900000|2021-11-12 16:35:00|9705.8|9695.8|9706.8|9696.8|9706.8|9696.8|9705.8|9695.8|4
1636734910000|2021-11-12 16:35:10|9707|9697|9707.4|9697.4|9707.5|9697.5|9707|9697|3
1636734920000|2021-11-12 16:35:20|9707.6|9697.6|9707.6|9697.6|9707.6|9697.6|9707.6|9697.6|1
1636734930000|2021-11-12 16:35:30|9707.4|9697.4|9709|9699|9709|9699|9707.3|9697.3|7
1636734940000|2021-11-12 16:35:40|9708.6|9698.6|9710|9700|9710|9700|9708.6|9698.6|3
1636734950000|2021-11-12 16:35:50|9707.9|9697.9|9705.8|9695.8|9707.9|9697.9|9705.8|9695.8|12
1636734960000|2021-11-12 16:36:00|9705.5|9695.5|9704.8|9694.8|9706|9696|9704.8|9694.8|10
1636734970000|2021-11-12 16:36:10|9705|9695|9704.8|9694.8|9705|9695|9704.6|9694.6|4
1636734980000|2021-11-12 16:36:20|9704.6|9694.6|9703.5|9693.5|9704.6|9694.6|9703.1|9693.1|6
1636734990000|2021-11-12 16:36:30|9703.6|9693.6|9703.6|9693.6|9706.1|9696.1|9703.5|9693.5|11
1636735000000|2021-11-12 16:36:40|9703.8|9693.8|9705.5|9695.5|9705.5|9695.5|9703.8|9693.8|11
1636735010000|2021-11-12 16:36:50|9705.9|9695.9|9706.1|9696.1|9706.1|9696.1|9705.3|9695.3|7
1636735020000|2021-11-12 16:37:00|9705.9|9695.9|9705.9|9695.9|9706.6|9696.6|9705.9|9695.9|8
1636735030000|2021-11-12 16:37:10|9705.6|9695.6|9707.6|9697.6|9708.8|9698.8|9705.6|9695.6|14
1636735040000|2021-11-12 16:37:20|9706.9|9696.9|9706.4|9696.4|9706.9|9696.9|9706.4|9696.4|3
1636735050000|2021-11-12 16:37:30|9706.6|9696.6|9707.8|9697.8|9707.8|9697.8|9706.6|9696.6|3
1636735060000|2021-11-12 16:37:40|9707.6|9697.6|9707.8|9697.8|9708.3|9698.3|9707.1|9697.1|7
1636735070000|2021-11-12 16:37:50|9707.5|9697.5|9708.1|9698.1|9708.5|9698.5|9706.4|9696.4|13
1636735080000|2021-11-12 16:38:00|9708.3|9698.3|9709.5|9699.5|9709.5|9699.5|9708.3|9698.3|7
1636735090000|2021-11-12 16:38:10|9710|9700|9712.5|9702.5|9712.5|9702.5|9710|9700|6
1636735100000|2021-11-12 16:38:20|9712.9|9702.9|9714.3|9704.3|9714.3|9704.3|9712.9|9702.9|4
1636735110000|2021-11-12 16:38:30|9714.8|9704.8|9714.3|9704.3|9714.8|9704.8|9714.3|9704.3|2
1636735120000|2021-11-12 16:38:40|9714.5|9704.5|9713.4|9703.4|9714.8|9704.8|9713.4|9703.4|5
1636735130000|2021-11-12 16:38:50|9713.1|9703.1|9711.1|9701.1|9713.1|9703.1|9711.1|9701.1|6
1636735140000|2021-11-12 16:39:00|9711.5|9701.5|9711.1|9701.1|9711.6|9701.6|9710.6|9700.6|6
1636735150000|2021-11-12 16:39:10|9710.9|9700.9|9710.9|9700.9|9711.3|9701.3|9710.4|9700.4|6
1636735160000|2021-11-12 16:39:20|9710.8|9700.8|9712.1|9702.1|9712.4|9702.4|9710.5|9700.5|6
1636735170000|2021-11-12 16:39:30|9711.6|9701.6|9712.8|9702.8|9712.8|9702.8|9711.6|9701.6|11
1636735180000|2021-11-12 16:39:40|9712.4|9702.4|9711.9|9701.9|9712.8|9702.8|9711.6|9701.6|7
1636735190000|2021-11-12 16:39:50|9711.6|9701.6|9712.4|9702.4|9712.8|9702.8|9711.6|9701.6|5
1636735200000|2021-11-12 16:40:00|9711.9|9701.9|9712.3|9702.3|9712.6|9702.6|9711.9|9701.9|6
1636735210000|2021-11-12 16:40:10|9712.6|9702.6|9710.9|9700.9|9712.6|9702.6|9710.4|9700.4|10
1636735220000|2021-11-12 16:40:20|9711.1|9701.1|9711.3|9701.3|9711.3|9701.3|9710.4|9700.4|11
1636735230000|2021-11-12 16:40:30|9710.9|9700.9|9710.6|9700.6|9711.3|9701.3|9710.3|9700.3|7
1636735240000|2021-11-12 16:40:40|9710.3|9700.3|9710.6|9700.6|9710.6|9700.6|9710.3|9700.3|3
1636735260000|2021-11-12 16:41:00|9710.4|9700.4|9712|9702|9712|9702|9710.3|9700.3|9
1636735270000|2021-11-12 16:41:10|9712.5|9702.5|9711.8|9701.8|9712.5|9702.5|9711.4|9701.4|7
1636735280000|2021-11-12 16:41:20|9711.5|9701.5|9711.8|9701.8|9712.5|9702.5|9711.1|9701.1|7
1636735290000|2021-11-12 16:41:30|9712|9702|9711.9|9701.9|9712.4|9702.4|9711.9|9701.9|6
1636735300000|2021-11-12 16:41:40|9712.4|9702.4|9711.8|9701.8|9712.4|9702.4|9711.8|9701.8|3
1636735310000|2021-11-12 16:41:50|9711.4|9701.4|9711|9701|9711.6|9701.6|9711|9701|4
1636735320000|2021-11-12 16:42:00|9711.1|9701.1|9711.6|9701.6|9711.6|9701.6|9711.1|9701.1|2
1636735330000|2021-11-12 16:42:10|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|1
1636735340000|2021-11-12 16:42:20|9711.6|9701.6|9711.8|9701.8|9711.8|9701.8|9711.6|9701.6|2
1636735350000|2021-11-12 16:42:30|9712|9702|9712|9702|9712|9702|9712|9702|1
1636735360000|2021-11-12 16:42:40|9713.1|9703.1|9713.4|9703.4|9713.4|9703.4|9713.1|9703.1|2
1636735370000|2021-11-12 16:42:50|9713.1|9703.1|9711.5|9701.5|9713.1|9703.1|9710.4|9700.4|10
1636735380000|2021-11-12 16:43:00|9711.8|9701.8|9711.8|9701.8|9712.4|9702.4|9711.8|9701.8|5
1636735390000|2021-11-12 16:43:10|9711.5|9701.5|9711.5|9701.5|9711.5|9701.5|9710.1|9700.1|12
1636735400000|2021-11-12 16:43:20|9711.1|9701.1|9711.8|9701.8|9711.8|9701.8|9710.8|9700.8|10
1636735410000|2021-11-12 16:43:30|9712.4|9702.4|9711.6|9701.6|9712.6|9702.6|9711.6|9701.6|9
1636735420000|2021-11-12 16:43:40|9711.9|9701.9|9712.9|9702.9|9712.9|9702.9|9711.5|9701.5|8
1636735430000|2021-11-12 16:43:50|9712.6|9702.6|9711.4|9701.4|9712.6|9702.6|9710.9|9700.9|7
1636735440000|2021-11-12 16:44:00|9711.5|9701.5|9713|9703|9713.9|9703.9|9711.5|9701.5|14
1636735450000|2021-11-12 16:44:10|9712.9|9702.9|9713.6|9703.6|9713.6|9703.6|9712.4|9702.4|10
1636735460000|2021-11-12 16:44:20|9713.9|9703.9|9715.4|9705.4|9715.4|9705.4|9713.5|9703.5|11
1636735470000|2021-11-12 16:44:30|9715.1|9705.1|9716.1|9706.1|9716.6|9706.6|9714.9|9704.9|8
1636735480000|2021-11-12 16:44:40|9715.6|9705.6|9715.9|9705.9|9716.3|9706.3|9715.4|9705.4|7
1636735490000|2021-11-12 16:44:50|9716.3|9706.3|9716.5|9706.5|9716.5|9706.5|9715.5|9705.5|8
1636735500000|2021-11-12 16:45:00|9716.6|9706.6|9715.1|9705.1|9717.9|9707.9|9714.3|9704.3|17
1636735510000|2021-11-12 16:45:10|9715|9705|9714.3|9704.3|9715|9705|9713.8|9703.8|11
1636735520000|2021-11-12 16:45:20|9714.1|9704.1|9713.6|9703.6|9714.1|9704.1|9712.9|9702.9|7
1636735530000|2021-11-12 16:45:30|9713.3|9703.3|9715.6|9705.6|9715.6|9705.6|9713|9703|8
1636735540000|2021-11-12 16:45:40|9715|9705|9715.5|9705.5|9715.6|9705.6|9715|9705|3
1636735550000|2021-11-12 16:45:50|9715.8|9705.8|9717.1|9707.1|9717.1|9707.1|9715.8|9705.8|14
1636735560000|2021-11-12 16:46:00|9716.9|9706.9|9717|9707|9717.6|9707.6|9716.9|9706.9|4
1636735570000|2021-11-12 16:46:10|9717.8|9707.8|9718.8|9708.8|9719|9709|9717.8|9707.8|10
1636735580000|2021-11-12 16:46:20|9719|9709|9720.8|9710.8|9720.8|9710.8|9718.8|9708.8|6
1636735590000|2021-11-12 16:46:30|9721|9711|9718|9708|9721.1|9711.1|9718|9708|18
1636735600000|2021-11-12 16:46:40|9717.9|9707.9|9716.3|9706.3|9717.9|9707.9|9716.3|9706.3|16
1636735610000|2021-11-12 16:46:50|9716.4|9706.4|9715.3|9705.3|9716.4|9706.4|9715.1|9705.1|12
1636735620000|2021-11-12 16:47:00|9715.4|9705.4|9716.3|9706.3|9717.3|9707.3|9715.4|9705.4|22
1636735630000|2021-11-12 16:47:10|9716.4|9706.4|9713.8|9703.8|9716.4|9706.4|9713.5|9703.5|13
1636735640000|2021-11-12 16:47:20|9714.6|9704.6|9716.6|9706.6|9716.6|9706.6|9714.6|9704.6|8
1636735650000|2021-11-12 16:47:30|9716.9|9706.9|9716.4|9706.4|9716.9|9706.9|9716.4|9706.4|5
1636735660000|2021-11-12 16:47:40|9716.3|9706.3|9716.3|9706.3|9716.4|9706.4|9716.3|9706.3|3
1636735670000|2021-11-12 16:47:50|9716|9706|9716.9|9706.9|9716.9|9706.9|9715.6|9705.6|10
1636735680000|2021-11-12 16:48:00|9717|9707|9717.3|9707.3|9718.8|9708.8|9717|9707|10
1636735690000|2021-11-12 16:48:10|9717.8|9707.8|9717|9707|9717.9|9707.9|9717|9707|6
1636735700000|2021-11-12 16:48:20|9716.9|9706.9|9716.6|9706.6|9717.4|9707.4|9716.3|9706.3|8
1636735710000|2021-11-12 16:48:30|9716.4|9706.4|9716|9706|9717.3|9707.3|9716|9706|17
1636735720000|2021-11-12 16:48:40|9715.4|9705.4|9715.5|9705.5|9715.9|9705.9|9715.1|9705.1|7
1636735730000|2021-11-12 16:48:50|9715.4|9705.4|9716.6|9706.6|9716.6|9706.6|9715.4|9705.4|5
1636735740000|2021-11-12 16:49:00|9717|9707|9715.8|9705.8|9717|9707|9715.8|9705.8|4
1636735750000|2021-11-12 16:49:10|9715.6|9705.6|9715.4|9705.4|9715.6|9705.6|9715.4|9705.4|2
1636735760000|2021-11-12 16:49:20|9715.8|9705.8|9715.9|9705.9|9717|9707|9715.8|9705.8|9
1636735770000|2021-11-12 16:49:30|9715.3|9705.3|9717.5|9707.5|9717.6|9707.6|9715.3|9705.3|14
1636735780000|2021-11-12 16:49:40|9717.3|9707.3|9716.1|9706.1|9717.9|9707.9|9716.1|9706.1|13
1636735790000|2021-11-12 16:49:50|9717|9707|9716.5|9706.5|9717|9707|9716.1|9706.1|9
1636735800000|2021-11-12 16:50:00|9715.8|9705.8|9718.1|9708.1|9718.1|9708.1|9715.5|9705.5|14
1636735810000|2021-11-12 16:50:10|9717.9|9707.9|9718.4|9708.4|9719.1|9709.1|9717.6|9707.6|9
1636735820000|2021-11-12 16:50:20|9718|9708|9719.8|9709.8|9719.8|9709.8|9718|9708|8
1636735830000|2021-11-12 16:50:30|9719.6|9709.6|9719.4|9709.4|9719.6|9709.6|9717.8|9707.8|4
1636735840000|2021-11-12 16:50:40|9719|9709|9718.6|9708.6|9719.4|9709.4|9717.6|9707.6|11
1636735850000|2021-11-12 16:50:50|9719|9709|9719.6|9709.6|9719.6|9709.6|9719|9709|3
1636735860000|2021-11-12 16:51:00|9719.8|9709.8|9722.1|9712.1|9723.5|9713.5|9719.8|9709.8|11
1636735870000|2021-11-12 16:51:10|9722.3|9712.3|9723|9713|9723|9713|9722.3|9712.3|4
1636735880000|2021-11-12 16:51:20|9723.3|9713.3|9725|9715|9727|9717|9723.3|9713.3|12
1636735890000|2021-11-12 16:51:30|9725.1|9715.1|9726.6|9716.6|9726.6|9716.6|9724.9|9714.9|13
1636735900000|2021-11-12 16:51:40|9725.9|9715.9|9724.9|9714.9|9726.5|9716.5|9724.6|9714.6|18
1636735910000|2021-11-12 16:51:50|9725|9715|9725|9715|9725|9715|9724.3|9714.3|13
1636735920000|2021-11-12 16:52:00|9725.1|9715.1|9725.9|9715.9|9727.3|9717.3|9725.1|9715.1|15
1636735930000|2021-11-12 16:52:10|9725.6|9715.6|9725|9715|9726.6|9716.6|9725|9715|10
1636735940000|2021-11-12 16:52:20|9724.6|9714.6|9725.6|9715.6|9725.6|9715.6|9724.5|9714.5|8
1636735950000|2021-11-12 16:52:30|9724.9|9714.9|9725.4|9715.4|9726.1|9716.1|9724.9|9714.9|13
1636735960000|2021-11-12 16:52:40|9724.5|9714.5|9725.8|9715.8|9725.8|9715.8|9723.8|9713.8|11
1636735970000|2021-11-12 16:52:50|9725.9|9715.9|9726.1|9716.1|9726.4|9716.4|9725.8|9715.8|12
1636735980000|2021-11-12 16:53:00|9725.9|9715.9|9724.4|9714.4|9726.6|9716.6|9723.8|9713.8|14
1636735990000|2021-11-12 16:53:10|9725.1|9715.1|9728.3|9718.3|9728.8|9718.8|9724.6|9714.6|17
1636736000000|2021-11-12 16:53:20|9728.9|9718.9|9727.8|9717.8|9728.9|9718.9|9727.8|9717.8|8
1636736010000|2021-11-12 16:53:30|9727.4|9717.4|9726.1|9716.1|9727.4|9717.4|9725.8|9715.8|9
1636736020000|2021-11-12 16:53:40|9726|9716|9725.8|9715.8|9726.6|9716.6|9725.5|9715.5|7
1636736030000|2021-11-12 16:53:50|9725.6|9715.6|9727.6|9717.6|9727.6|9717.6|9724.3|9714.3|13
1636736040000|2021-11-12 16:54:00|9727.8|9717.8|9728.5|9718.5|9728.9|9718.9|9727.8|9717.8|10
1636736050000|2021-11-12 16:54:10|9728.9|9718.9|9729.4|9719.4|9729.4|9719.4|9728.9|9718.9|2
1636736060000|2021-11-12 16:54:20|9729.1|9719.1|9728.6|9718.6|9729.8|9719.8|9728.4|9718.4|9
1636736070000|2021-11-12 16:54:30|9728.9|9718.9|9728.8|9718.8|9729.6|9719.6|9728.4|9718.4|10
1636736080000|2021-11-12 16:54:40|9728.9|9718.9|9729.3|9719.3|9729.3|9719.3|9728.4|9718.4|16
1636736090000|2021-11-12 16:54:50|9729.4|9719.4|9729.4|9719.4|9729.4|9719.4|9729.4|9719.4|1
1636736100000|2021-11-12 16:55:00|9729|9719|9729|9719|9729.6|9719.6|9729|9719|11
1636736110000|2021-11-12 16:55:10|9729.3|9719.3|9729.4|9719.4|9729.4|9719.4|9729|9719|17
1636736120000|2021-11-12 16:55:20|9729.5|9719.5|9732.5|9722.5|9732.5|9722.5|9729.5|9719.5|15
1636736130000|2021-11-12 16:55:30|9732.8|9722.8|9731.5|9721.5|9732.8|9722.8|9730.6|9720.6|10
1636736140000|2021-11-12 16:55:40|9731.6|9721.6|9732.4|9722.4|9732.4|9722.4|9731.5|9721.5|8
1636736150000|2021-11-12 16:55:50|9732.3|9722.3|9731.8|9721.8|9732.6|9722.6|9731.6|9721.6|9
1636736160000|2021-11-12 16:56:00|9732.6|9722.6|9733.1|9723.1|9733.4|9723.4|9731.6|9721.6|15
1636736170000|2021-11-12 16:56:10|9733.4|9723.4|9732.6|9722.6|9733.9|9723.9|9732.4|9722.4|13
1636736180000|2021-11-12 16:56:20|9732|9722|9732.1|9722.1|9732.1|9722.1|9731.5|9721.5|12
1636736190000|2021-11-12 16:56:30|9732.4|9722.4|9731.8|9721.8|9732.4|9722.4|9730.9|9720.9|10
1636736200000|2021-11-12 16:56:40|9731.5|9721.5|9731|9721|9731.8|9721.8|9731|9721|6
1636736210000|2021-11-12 16:56:50|9730.8|9720.8|9730.8|9720.8|9731|9721|9730.8|9720.8|3
1636736220000|2021-11-12 16:57:00|9731|9721|9731.5|9721.5|9731.5|9721.5|9730.6|9720.6|9
1636736230000|2021-11-12 16:57:10|9731.3|9721.3|9732|9722|9732.8|9722.8|9730.4|9720.4|18
1636736240000|2021-11-12 16:57:20|9731.8|9721.8|9735.9|9725.9|9735.9|9725.9|9731.3|9721.3|17
1636736250000|2021-11-12 16:57:30|9736.3|9726.3|9738.6|9728.6|9738.6|9728.6|9735.6|9725.6|9
1636736260000|2021-11-12 16:57:40|9739|9729|9739.5|9729.5|9739.5|9729.5|9737.4|9727.4|16
1636736270000|2021-11-12 16:57:50|9739.4|9729.4|9736.3|9726.3|9739.4|9729.4|9736.1|9726.1|13
1636736280000|2021-11-12 16:58:00|9736.5|9726.5|9736.3|9726.3|9736.5|9726.5|9735.9|9725.9|10
1636736290000|2021-11-12 16:58:10|9736.8|9726.8|9735.1|9725.1|9736.9|9726.9|9734.5|9724.5|11
1636736300000|2021-11-12 16:58:20|9735.4|9725.4|9735.4|9725.4|9735.4|9725.4|9734|9724|13
1636736310000|2021-11-12 16:58:30|9734.9|9724.9|9736.5|9726.5|9736.9|9726.9|9733.6|9723.6|20
1636736320000|2021-11-12 16:58:40|9736.3|9726.3|9736.9|9726.9|9737.1|9727.1|9736.3|9726.3|10
1636736330000|2021-11-12 16:58:50|9736.4|9726.4|9735.3|9725.3|9736.4|9726.4|9734.9|9724.9|12
1636736340000|2021-11-12 16:59:00|9735|9725|9731.9|9721.9|9735|9725|9731.9|9721.9|18
1636736350000|2021-11-12 16:59:10|9731.4|9721.4|9731.9|9721.9|9731.9|9721.9|9730.4|9720.4|19
1636736360000|2021-11-12 16:59:20|9731.5|9721.5|9729|9719|9731.5|9721.5|9729|9719|19
1636736370000|2021-11-12 16:59:30|9729.1|9719.1|9729.5|9719.5|9730.3|9720.3|9728.8|9718.8|17
1636736380000|2021-11-12 16:59:40|9729.3|9719.3|9731.4|9721.4|9732.3|9722.3|9729.3|9719.3|15
1636736390000|2021-11-12 16:59:50|9731.1|9721.1|9730.6|9720.6|9731.4|9721.4|9726.5|9716.5|22
1636736400000|2021-11-12 17:00:00|9730.9|9720.9|9733.4|9723.4|9735|9725|9730.5|9720.5|15
1636736410000|2021-11-12 17:00:10|9733.3|9723.3|9734|9724|9734|9724|9733|9723|6
1636736420000|2021-11-12 17:00:20|9734.5|9724.5|9734.9|9724.9|9734.9|9724.9|9734.5|9724.5|3
1636736430000|2021-11-12 17:00:30|9735.9|9725.9|9736.4|9726.4|9736.4|9726.4|9735.5|9725.5|5
1636736440000|2021-11-12 17:00:40|9736.9|9726.9|9743.6|9733.6|9743.6|9733.6|9736.9|9726.9|16
1636736450000|2021-11-12 17:00:50|9743.5|9733.5|9743.6|9733.6|9744.1|9734.1|9743.5|9733.5|10
1636736460000|2021-11-12 17:01:00|9743.4|9733.4|9741.9|9731.9|9743.8|9733.8|9741.9|9731.9|9
1636736470000|2021-11-12 17:01:10|9742.1|9732.1|9741.3|9731.3|9742.1|9732.1|9741.3|9731.3|9
1636736480000|2021-11-12 17:01:20|9740.8|9730.8|9740.4|9730.4|9741.4|9731.4|9740.4|9730.4|9
1636736490000|2021-11-12 17:01:30|9740|9730|9740|9730|9740.9|9730.9|9739.5|9729.5|12
1636736500000|2021-11-12 17:01:40|9739.5|9729.5|9738.4|9728.4|9740.4|9730.4|9737.9|9727.9|14
1636736510000|2021-11-12 17:01:50|9737.9|9727.9|9737.1|9727.1|9738.3|9728.3|9737.1|9727.1|6
1636736520000|2021-11-12 17:02:00|9736.3|9726.3|9736.5|9726.5|9737.9|9727.9|9736.3|9726.3|11
1636736530000|2021-11-12 17:02:10|9738.3|9728.3|9738|9728|9738.3|9728.3|9738|9728|6
1636736540000|2021-11-12 17:02:20|9738.3|9728.3|9737.1|9727.1|9738.3|9728.3|9735.3|9725.3|11
1636736550000|2021-11-12 17:02:30|9737.4|9727.4|9738.3|9728.3|9738.3|9728.3|9736.6|9726.6|5
1636736560000|2021-11-12 17:02:40|9738|9728|9738.8|9728.8|9738.8|9728.8|9737.5|9727.5|9
1636736570000|2021-11-12 17:02:50|9738.6|9728.6|9738.3|9728.3|9738.6|9728.6|9737.8|9727.8|7
1636736580000|2021-11-12 17:03:00|9738.5|9728.5|9738.5|9728.5|9739.3|9729.3|9738.5|9728.5|8
1636736590000|2021-11-12 17:03:10|9737.1|9727.1|9739.3|9729.3|9740|9730|9737.1|9727.1|9
1636736610000|2021-11-12 17:03:30|9739.4|9729.4|9739.5|9729.5|9739.5|9729.5|9739.4|9729.4|2
1636736620000|2021-11-12 17:03:40|9739.6|9729.6|9740.3|9730.3|9740.3|9730.3|9739.6|9729.6|3
1636736630000|2021-11-12 17:03:50|9740|9730|9738.9|9728.9|9740|9730|9738.9|9728.9|6
1636736640000|2021-11-12 17:04:00|9738.8|9728.8|9740.1|9730.1|9740.1|9730.1|9738.4|9728.4|6
1636736650000|2021-11-12 17:04:10|9740.4|9730.4|9740.9|9730.9|9742.6|9732.6|9740.4|9730.4|8
1636736660000|2021-11-12 17:04:20|9740.3|9730.3|9742.3|9732.3|9742.3|9732.3|9740.3|9730.3|7
1636736670000|2021-11-12 17:04:30|9742.4|9732.4|9742.5|9732.5|9742.6|9732.6|9742.4|9732.4|3
1636736680000|2021-11-12 17:04:40|9742.1|9732.1|9742.1|9732.1|9742.1|9732.1|9742.1|9732.1|1
1636736690000|2021-11-12 17:04:50|9742.3|9732.3|9742.6|9732.6|9743.3|9733.3|9742|9732|9
1636736700000|2021-11-12 17:05:00|9742.8|9732.8|9742.4|9732.4|9743|9733|9741.6|9731.6|12
1636736710000|2021-11-12 17:05:10|9742.1|9732.1|9742.9|9732.9|9743|9733|9741.9|9731.9|8
1636736720000|2021-11-12 17:05:20|9742.6|9732.6|9742.6|9732.6|9742.6|9732.6|9742.5|9732.5|3
1636736730000|2021-11-12 17:05:30|9742.8|9732.8|9743.6|9733.6|9743.9|9733.9|9742.8|9732.8|7
1636736740000|2021-11-12 17:05:40|9743.9|9733.9|9743|9733|9743.9|9733.9|9742.5|9732.5|12
1636736750000|2021-11-12 17:05:50|9742.8|9732.8|9741.8|9731.8|9743|9733|9741.8|9731.8|7
1636736760000|2021-11-12 17:06:00|9741.5|9731.5|9741.8|9731.8|9741.8|9731.8|9741.5|9731.5|4
1636736770000|2021-11-12 17:06:10|9741.9|9731.9|9741.5|9731.5|9742.1|9732.1|9741.5|9731.5|7
1636736780000|2021-11-12 17:06:20|9741.3|9731.3|9741.1|9731.1|9741.3|9731.3|9740.5|9730.5|4
1636736800000|2021-11-12 17:06:40|9740.8|9730.8|9739.4|9729.4|9740.8|9730.8|9739.4|9729.4|4
1636736810000|2021-11-12 17:06:50|9739.5|9729.5|9739.9|9729.9|9739.9|9729.9|9739.5|9729.5|2
1636736820000|2021-11-12 17:07:00|9739.5|9729.5|9740.1|9730.1|9740.1|9730.1|9739.4|9729.4|6
1636736830000|2021-11-12 17:07:10|9741.4|9731.4|9740.5|9730.5|9741.4|9731.4|9740.4|9730.4|6
1636736840000|2021-11-12 17:07:20|9740.3|9730.3|9739.8|9729.8|9740.4|9730.4|9739.4|9729.4|7
1636736850000|2021-11-12 17:07:30|9739.6|9729.6|9739.1|9729.1|9739.6|9729.6|9739.1|9729.1|5
1636736860000|2021-11-12 17:07:40|9738.9|9728.9|9739|9729|9739|9729|9738.1|9728.1|5
1636736870000|2021-11-12 17:07:50|9738.5|9728.5|9738|9728|9738.5|9728.5|9738|9728|4
1636736880000|2021-11-12 17:08:00|9737.5|9727.5|9738|9728|9738.5|9728.5|9737.3|9727.3|8
1636736890000|2021-11-12 17:08:10|9737.8|9727.8|9737.5|9727.5|9738.3|9728.3|9737.5|9727.5|4
1636736900000|2021-11-12 17:08:20|9737.3|9727.3|9737.3|9727.3|9737.3|9727.3|9737.3|9727.3|1
1636736910000|2021-11-12 17:08:30|9737|9727|9737|9727|9737|9727|9737|9727|1
1636736920000|2021-11-12 17:08:40|9736.8|9726.8|9735.3|9725.3|9736.8|9726.8|9734.8|9724.8|6
1636736930000|2021-11-12 17:08:50|9735|9725|9732.1|9722.1|9735|9725|9732.1|9722.1|4
1636736940000|2021-11-12 17:09:00|9733.9|9723.9|9732|9722|9733.9|9723.9|9731.9|9721.9|13
1636736950000|2021-11-12 17:09:10|9731.8|9721.8|9730.6|9720.6|9731.9|9721.9|9730.6|9720.6|7
1636736960000|2021-11-12 17:09:20|9730.9|9720.9|9730.9|9720.9|9730.9|9720.9|9730.9|9720.9|1
1636736970000|2021-11-12 17:09:30|9730.6|9720.6|9728.6|9718.6|9730.6|9720.6|9728.6|9718.6|3
1636736980000|2021-11-12 17:09:40|9728.1|9718.1|9727.9|9717.9|9728.1|9718.1|9727.1|9717.1|6
1636736990000|2021-11-12 17:09:50|9726.8|9716.8|9726.5|9716.5|9727.3|9717.3|9726.5|9716.5|5
1636737000000|2021-11-12 17:10:00|9726.8|9716.8|9727.8|9717.8|9728.9|9718.9|9726.8|9716.8|6
1636737010000|2021-11-12 17:10:10|9728|9718|9729.6|9719.6|9729.6|9719.6|9728|9718|3
1636737020000|2021-11-12 17:10:20|9729.5|9719.5|9729.6|9719.6|9730.1|9720.1|9728.6|9718.6|11
1636737030000|2021-11-12 17:10:30|9729.9|9719.9|9731.3|9721.3|9731.5|9721.5|9729.9|9719.9|4
1636737040000|2021-11-12 17:10:40|9731.4|9721.4|9733.6|9723.6|9734.6|9724.6|9731.4|9721.4|11
1636737050000|2021-11-12 17:10:50|9733.4|9723.4|9732.3|9722.3|9733.4|9723.4|9732.3|9722.3|8
1636737060000|2021-11-12 17:11:00|9732|9722|9732.3|9722.3|9732.8|9722.8|9730.1|9720.1|9
1636737070000|2021-11-12 17:11:10|9732|9722|9731.1|9721.1|9732|9722|9730.9|9720.9|3
1636737080000|2021-11-12 17:11:20|9731.4|9721.4|9730.3|9720.3|9732.8|9722.8|9730.3|9720.3|5
1636737090000|2021-11-12 17:11:30|9730.5|9720.5|9730.6|9720.6|9730.9|9720.9|9730.5|9720.5|3
1636737100000|2021-11-12 17:11:40|9730.9|9720.9|9732|9722|9732|9722|9730.8|9720.8|5
1636737110000|2021-11-12 17:11:50|9732.3|9722.3|9733.3|9723.3|9733.3|9723.3|9732.3|9722.3|3
1636737120000|2021-11-12 17:12:00|9733.1|9723.1|9733.8|9723.8|9733.8|9723.8|9733.1|9723.1|3
1636737130000|2021-11-12 17:12:10|9733.6|9723.6|9734.5|9724.5|9735.4|9725.4|9733.3|9723.3|10
1636737140000|2021-11-12 17:12:20|9734.3|9724.3|9734.6|9724.6|9734.6|9724.6|9734|9724|6
1636737150000|2021-11-12 17:12:30|9735.3|9725.3|9732.8|9722.8|9735.3|9725.3|9732.8|9722.8|6
1636737160000|2021-11-12 17:12:40|9733.1|9723.1|9732.8|9722.8|9733.1|9723.1|9732.5|9722.5|4
1636737180000|2021-11-12 17:13:00|9732.5|9722.5|9733.1|9723.1|9733.1|9723.1|9732.3|9722.3|3
1636737190000|2021-11-12 17:13:10|9733|9723|9731.9|9721.9|9733|9723|9731.9|9721.9|4
1636737200000|2021-11-12 17:13:20|9732.1|9722.1|9733.5|9723.5|9733.5|9723.5|9732.1|9722.1|2
1636737210000|2021-11-12 17:13:30|9733|9723|9733.3|9723.3|9733.3|9723.3|9732.8|9722.8|4
1636737220000|2021-11-12 17:13:40|9734.4|9724.4|9733.5|9723.5|9734.4|9724.4|9733.3|9723.3|4
1636737230000|2021-11-12 17:13:50|9733.3|9723.3|9734.3|9724.3|9734.3|9724.3|9733.3|9723.3|3
1636737250000|2021-11-12 17:14:10|9735.5|9725.5|9736.6|9726.6|9736.6|9726.6|9735.5|9725.5|5
1636737280000|2021-11-12 17:14:40|9736.5|9726.5|9736.5|9726.5|9736.6|9726.6|9736.5|9726.5|3
1636737290000|2021-11-12 17:14:50|9737|9727|9737.3|9727.3|9737.3|9727.3|9737|9727|2
1636737300000|2021-11-12 17:15:00|9737.8|9727.8|9737.4|9727.4|9737.8|9727.8|9736.4|9726.4|8
1636737310000|2021-11-12 17:15:10|9738.1|9728.1|9737.5|9727.5|9738.1|9728.1|9737.5|9727.5|2
1636737320000|2021-11-12 17:15:20|9738.1|9728.1|9737.5|9727.5|9738.1|9728.1|9737.5|9727.5|2
1636737330000|2021-11-12 17:15:30|9737.1|9727.1|9736.6|9726.6|9737.1|9727.1|9736|9726|4
1636737340000|2021-11-12 17:15:40|9737|9727|9737.5|9727.5|9737.5|9727.5|9736.8|9726.8|4
1636737350000|2021-11-12 17:15:50|9737.1|9727.1|9736.5|9726.5|9737.1|9727.1|9736.5|9726.5|5
1636737360000|2021-11-12 17:16:00|9736.8|9726.8|9736.5|9726.5|9737.4|9727.4|9736.5|9726.5|3
1636737370000|2021-11-12 17:16:10|9736.3|9726.3|9736.3|9726.3|9736.3|9726.3|9736.3|9726.3|1
1636737380000|2021-11-12 17:16:20|9736.1|9726.1|9735.5|9725.5|9736.1|9726.1|9735.3|9725.3|4
1636737390000|2021-11-12 17:16:30|9735.3|9725.3|9734.3|9724.3|9735.5|9725.5|9734|9724|6
1636737400000|2021-11-12 17:16:40|9734.6|9724.6|9734.5|9724.5|9735.4|9725.4|9734.5|9724.5|6
1636737410000|2021-11-12 17:16:50|9734.8|9724.8|9733.8|9723.8|9734.8|9724.8|9733.8|9723.8|8
1636737430000|2021-11-12 17:17:10|9733.4|9723.4|9733.8|9723.8|9733.9|9723.9|9733.4|9723.4|4
1636737440000|2021-11-12 17:17:20|9733.4|9723.4|9734.1|9724.1|9734.1|9724.1|9733.4|9723.4|3
1636737450000|2021-11-12 17:17:30|9734.5|9724.5|9734.8|9724.8|9734.8|9724.8|9734.5|9724.5|2
1636737460000|2021-11-12 17:17:40|9734.9|9724.9|9735.3|9725.3|9735.3|9725.3|9734.9|9724.9|2
1636737480000|2021-11-12 17:18:00|9735|9725|9738.3|9728.3|9738.3|9728.3|9733.6|9723.6|7
1636737490000|2021-11-12 17:18:10|9738|9728|9738.3|9728.3|9738.3|9728.3|9738|9728|2
1636737500000|2021-11-12 17:18:20|9738.4|9728.4|9738.3|9728.3|9738.4|9728.4|9738.3|9728.3|2
1636737510000|2021-11-12 17:18:30|9738.5|9728.5|9738.5|9728.5|9738.5|9728.5|9738.5|9728.5|1
1636737520000|2021-11-12 17:18:40|9738.1|9728.1|9738.1|9728.1|9738.1|9728.1|9738.1|9728.1|1
1636737530000|2021-11-12 17:18:50|9738.4|9728.4|9738.4|9728.4|9738.4|9728.4|9738.4|9728.4|1
1636737540000|2021-11-12 17:19:00|9738.1|9728.1|9738.4|9728.4|9738.4|9728.4|9738.1|9728.1|2
1636737570000|2021-11-12 17:19:30|9738|9728|9737.5|9727.5|9738|9728|9737.5|9727.5|3
1636737580000|2021-11-12 17:19:40|9736.6|9726.6|9735.8|9725.8|9736.6|9726.6|9735.8|9725.8|3
1636737590000|2021-11-12 17:19:50|9735.9|9725.9|9739.4|9729.4|9739.4|9729.4|9735.8|9725.8|7
1636737610000|2021-11-12 17:20:10|9739.6|9729.6|9740.1|9730.1|9740.4|9730.4|9739.6|9729.6|4
1636737620000|2021-11-12 17:20:20|9740.4|9730.4|9740.5|9730.5|9741|9731|9740.1|9730.1|7
1636737630000|2021-11-12 17:20:30|9740.6|9730.6|9741|9731|9741|9731|9740.6|9730.6|3
1636737640000|2021-11-12 17:20:40|9741.1|9731.1|9742.6|9732.6|9743|9733|9741|9731|6
1636737650000|2021-11-12 17:20:50|9742.5|9732.5|9742.8|9732.8|9742.8|9732.8|9742.5|9732.5|2
1636737660000|2021-11-12 17:21:00|9742.5|9732.5|9741.4|9731.4|9742.5|9732.5|9741.1|9731.1|5
1636737670000|2021-11-12 17:21:10|9741.5|9731.5|9741.1|9731.1|9741.8|9731.8|9741.1|9731.1|3
1636737680000|2021-11-12 17:21:20|9741.3|9731.3|9739.5|9729.5|9741.3|9731.3|9739.5|9729.5|5
1636737690000|2021-11-12 17:21:30|9739.6|9729.6|9738.5|9728.5|9739.9|9729.9|9738.1|9728.1|8
1636737700000|2021-11-12 17:21:40|9738.8|9728.8|9739.6|9729.6|9739.6|9729.6|9738.8|9728.8|6
1636737710000|2021-11-12 17:21:50|9739.5|9729.5|9739|9729|9739.5|9729.5|9739|9729|3
1636737730000|2021-11-12 17:22:10|9738.4|9728.4|9737.9|9727.9|9738.4|9728.4|9737.6|9727.6|4
1636737740000|2021-11-12 17:22:20|9738|9728|9736.5|9726.5|9738|9728|9735.9|9725.9|6
1636737750000|2021-11-12 17:22:30|9735.1|9725.1|9734.8|9724.8|9735.3|9725.3|9734.8|9724.8|8
1636737760000|2021-11-12 17:22:40|9735.1|9725.1|9734.8|9724.8|9735.1|9725.1|9734.5|9724.5|5
1636737770000|2021-11-12 17:22:50|9734.5|9724.5|9734.5|9724.5|9735.1|9725.1|9734.5|9724.5|5
1636737780000|2021-11-12 17:23:00|9735.8|9725.8|9735.9|9725.9|9735.9|9725.9|9735.5|9725.5|3
1636737790000|2021-11-12 17:23:10|9735.1|9725.1|9736.4|9726.4|9736.6|9726.6|9735.1|9725.1|8
1636737800000|2021-11-12 17:23:20|9736.1|9726.1|9736.4|9726.4|9736.4|9726.4|9736.1|9726.1|2
1636737810000|2021-11-12 17:23:30|9736.3|9726.3|9735.9|9725.9|9736.3|9726.3|9735.9|9725.9|2
1636737820000|2021-11-12 17:23:40|9735.8|9725.8|9734.9|9724.9|9735.8|9725.8|9734.9|9724.9|2
1636737830000|2021-11-12 17:23:50|9735.3|9725.3|9736.5|9726.5|9736.5|9726.5|9735.3|9725.3|5
1636737840000|2021-11-12 17:24:00|9736.8|9726.8|9736.6|9726.6|9736.8|9726.8|9736.4|9726.4|4
1636737850000|2021-11-12 17:24:10|9736.5|9726.5|9736.8|9726.8|9736.8|9726.8|9736.5|9726.5|2
1636737860000|2021-11-12 17:24:20|9736.5|9726.5|9735.4|9725.4|9736.8|9726.8|9735.4|9725.4|5
1636737880000|2021-11-12 17:24:40|9735.1|9725.1|9736.8|9726.8|9736.8|9726.8|9735.1|9725.1|4
1636737890000|2021-11-12 17:24:50|9736.4|9726.4|9735.6|9725.6|9736.4|9726.4|9735.4|9725.4|4
1636737900000|2021-11-12 17:25:00|9736.1|9726.1|9736.6|9726.6|9737|9727|9736.1|9726.1|3
1636737910000|2021-11-12 17:25:10|9737.4|9727.4|9737.8|9727.8|9737.8|9727.8|9736.6|9726.6|11
1636737920000|2021-11-12 17:25:20|9738|9728|9738.5|9728.5|9738.5|9728.5|9737.8|9727.8|4
1636737940000|2021-11-12 17:25:40|9738.4|9728.4|9736.4|9726.4|9738.4|9728.4|9736.4|9726.4|6
1636737950000|2021-11-12 17:25:50|9736.5|9726.5|9737.4|9727.4|9737.4|9727.4|9736.1|9726.1|8
1636737970000|2021-11-12 17:26:10|9737.3|9727.3|9737.4|9727.4|9737.4|9727.4|9737|9727|3
1636737980000|2021-11-12 17:26:20|9737.3|9727.3|9736.4|9726.4|9737.4|9727.4|9736.4|9726.4|12
1636737990000|2021-11-12 17:26:30|9736.1|9726.1|9736.4|9726.4|9736.4|9726.4|9736.1|9726.1|4
1636738000000|2021-11-12 17:26:40|9736.3|9726.3|9736.1|9726.1|9736.3|9726.3|9736.1|9726.1|2
1636738020000|2021-11-12 17:27:00|9735.6|9725.6|9734.1|9724.1|9735.6|9725.6|9733.9|9723.9|10
1636738030000|2021-11-12 17:27:10|9733.9|9723.9|9734.5|9724.5|9734.6|9724.6|9733.9|9723.9|4
1636738040000|2021-11-12 17:27:20|9734.4|9724.4|9734.5|9724.5|9735.1|9725.1|9734.4|9724.4|8
1636738060000|2021-11-12 17:27:40|9734.6|9724.6|9736.6|9726.6|9736.6|9726.6|9734.6|9724.6|2
1636738070000|2021-11-12 17:27:50|9736.8|9726.8|9736.8|9726.8|9737|9727|9736.8|9726.8|3
1636738080000|2021-11-12 17:28:00|9737|9727|9739|9729|9739.4|9729.4|9737|9727|10
1636738090000|2021-11-12 17:28:10|9739.1|9729.1|9739.8|9729.8|9739.8|9729.8|9739.1|9729.1|2
1636738100000|2021-11-12 17:28:20|9740.5|9730.5|9741|9731|9741|9731|9740.5|9730.5|2
1636738130000|2021-11-12 17:28:50|9741.3|9731.3|9741.1|9731.1|9741.6|9731.6|9741|9731|4
1636738140000|2021-11-12 17:29:00|9740.3|9730.3|9741|9731|9741.1|9731.1|9740.3|9730.3|4
1636738150000|2021-11-12 17:29:10|9741.1|9731.1|9742|9732|9742|9732|9741.1|9731.1|4
1636738160000|2021-11-12 17:29:20|9741.6|9731.6|9741.3|9731.3|9741.6|9731.6|9741|9731|3
1636738170000|2021-11-12 17:29:30|9741|9731|9741.4|9731.4|9741.6|9731.6|9741|9731|5
1636738190000|2021-11-12 17:29:50|9741.6|9731.6|9742.1|9732.1|9742.1|9732.1|9741.6|9731.6|2
1636738200000|2021-11-12 17:30:00|9741.9|9731.9|9743.3|9733.3|9743.3|9733.3|9740.8|9730.8|10
1636738210000|2021-11-12 17:30:10|9743|9733|9743.5|9733.5|9743.5|9733.5|9742.8|9732.8|10
1636738220000|2021-11-12 17:30:20|9743.3|9733.3|9743.5|9733.5|9743.5|9733.5|9742.9|9732.9|5
1636738230000|2021-11-12 17:30:30|9743.3|9733.3|9743.1|9733.1|9743.3|9733.3|9743|9733|3
1636738250000|2021-11-12 17:30:50|9742.9|9732.9|9743.3|9733.3|9743.3|9733.3|9742.9|9732.9|2
1636738260000|2021-11-12 17:31:00|9743.5|9733.5|9743.5|9733.5|9743.5|9733.5|9743.3|9733.3|3
1636738270000|2021-11-12 17:31:10|9743.9|9733.9|9744.6|9734.6|9744.6|9734.6|9743.9|9733.9|4
1636738290000|2021-11-12 17:31:30|9744.5|9734.5|9742.9|9732.9|9744.5|9734.5|9742.6|9732.6|8
1636738300000|2021-11-12 17:31:40|9743.4|9733.4|9744.4|9734.4|9744.4|9734.4|9742.9|9732.9|11
1636738310000|2021-11-12 17:31:50|9744.5|9734.5|9744.5|9734.5|9744.5|9734.5|9744.5|9734.5|1
1636738320000|2021-11-12 17:32:00|9744.6|9734.6|9745.3|9735.3|9746|9736|9744.6|9734.6|10
1636738330000|2021-11-12 17:32:10|9744.9|9734.9|9745.1|9735.1|9745.1|9735.1|9744.9|9734.9|2
1636738340000|2021-11-12 17:32:20|9744.9|9734.9|9744.9|9734.9|9744.9|9734.9|9744.9|9734.9|1
1636738350000|2021-11-12 17:32:30|9744.6|9734.6|9743|9733|9744.6|9734.6|9742.9|9732.9|6
1636738360000|2021-11-12 17:32:40|9742.9|9732.9|9741|9731|9743|9733|9741|9731|9
1636738370000|2021-11-12 17:32:50|9741.3|9731.3|9741.4|9731.4|9741.6|9731.6|9741.1|9731.1|5
1636738380000|2021-11-12 17:33:00|9741.1|9731.1|9740.4|9730.4|9741.1|9731.1|9738.9|9728.9|12
1636738390000|2021-11-12 17:33:10|9741|9731|9740.3|9730.3|9741|9731|9739.5|9729.5|6
1636738400000|2021-11-12 17:33:20|9740|9730|9740.3|9730.3|9740.3|9730.3|9740|9730|2
1636738410000|2021-11-12 17:33:30|9740|9730|9738.1|9728.1|9740.3|9730.3|9738.1|9728.1|8
1636738420000|2021-11-12 17:33:40|9737.6|9727.6|9737.6|9727.6|9738.4|9728.4|9737.6|9727.6|8
1636738430000|2021-11-12 17:33:50|9738.6|9728.6|9738.6|9728.6|9738.6|9728.6|9738|9728|7
1636738440000|2021-11-12 17:34:00|9738.9|9728.9|9738|9728|9738.9|9728.9|9737.1|9727.1|13
1636738450000|2021-11-12 17:34:10|9738.3|9728.3|9737.5|9727.5|9738.3|9728.3|9737.3|9727.3|6
1636738460000|2021-11-12 17:34:20|9737.3|9727.3|9738|9728|9738.5|9728.5|9737.3|9727.3|13
1636738470000|2021-11-12 17:34:30|9738.4|9728.4|9738.6|9728.6|9738.6|9728.6|9738.4|9728.4|2
1636738480000|2021-11-12 17:34:40|9738.5|9728.5|9737.3|9727.3|9738.5|9728.5|9737.3|9727.3|6
1636738490000|2021-11-12 17:34:50|9737.1|9727.1|9736.8|9726.8|9737.1|9727.1|9736.3|9726.3|6
1636738500000|2021-11-12 17:35:00|9737.4|9727.4|9738|9728|9738.1|9728.1|9736.1|9726.1|10
1636738510000|2021-11-12 17:35:10|9738.5|9728.5|9740|9730|9740|9730|9738.5|9728.5|9
1636738520000|2021-11-12 17:35:20|9739.6|9729.6|9739.3|9729.3|9740|9730|9739.1|9729.1|9
1636738530000|2021-11-12 17:35:30|9739.4|9729.4|9737.8|9727.8|9739.4|9729.4|9737.8|9727.8|6
1636738540000|2021-11-12 17:35:40|9738|9728|9739.6|9729.6|9739.8|9729.8|9738|9728|4
1636738550000|2021-11-12 17:35:50|9739.8|9729.8|9740.5|9730.5|9740.5|9730.5|9739.4|9729.4|8
1636738560000|2021-11-12 17:36:00|9740.3|9730.3|9740.5|9730.5|9740.5|9730.5|9739.8|9729.8|4
1636738570000|2021-11-12 17:36:10|9740.8|9730.8|9742.3|9732.3|9742.3|9732.3|9740.8|9730.8|6
1636738580000|2021-11-12 17:36:20|9742.5|9732.5|9742.4|9732.4|9742.5|9732.5|9742|9732|6
1636738590000|2021-11-12 17:36:30|9742.1|9732.1|9742|9732|9742.1|9732.1|9742|9732|2
1636738600000|2021-11-12 17:36:40|9742.1|9732.1|9742.6|9732.6|9743.1|9733.1|9742.1|9732.1|7
1636738610000|2021-11-12 17:36:50|9742.9|9732.9|9743.5|9733.5|9743.8|9733.8|9742.9|9732.9|9
1636738620000|2021-11-12 17:37:00|9743.4|9733.4|9743.5|9733.5|9743.5|9733.5|9742.5|9732.5|5
1636738630000|2021-11-12 17:37:10|9743.4|9733.4|9743.4|9733.4|9743.4|9733.4|9743|9733|4
1636738640000|2021-11-12 17:37:20|9743.9|9733.9|9743.4|9733.4|9743.9|9733.9|9743.4|9733.4|2
1636738650000|2021-11-12 17:37:30|9743.5|9733.5|9743.6|9733.6|9744.1|9734.1|9743.5|9733.5|4
1636738660000|2021-11-12 17:37:40|9743.9|9733.9|9743.3|9733.3|9744.1|9734.1|9743.3|9733.3|4
1636738670000|2021-11-12 17:37:50|9743|9733|9744.9|9734.9|9744.9|9734.9|9742.9|9732.9|4
1636738690000|2021-11-12 17:38:10|9744.6|9734.6|9744.3|9734.3|9744.6|9734.6|9744.1|9734.1|4
1636738700000|2021-11-12 17:38:20|9744.5|9734.5|9744.4|9734.4|9744.5|9734.5|9744.4|9734.4|2
1636738710000|2021-11-12 17:38:30|9745|9735|9745.1|9735.1|9745.1|9735.1|9744.8|9734.8|4
1636738720000|2021-11-12 17:38:40|9744.9|9734.9|9746|9736|9746|9736|9744.9|9734.9|5
1636738730000|2021-11-12 17:38:50|9745.8|9735.8|9745.9|9735.9|9745.9|9735.9|9745.8|9735.8|2
1636738740000|2021-11-12 17:39:00|9745.8|9735.8|9744.6|9734.6|9745.8|9735.8|9744.6|9734.6|5
1636738770000|2021-11-12 17:39:30|9744.1|9734.1|9744.3|9734.3|9744.3|9734.3|9744.1|9734.1|2
1636738780000|2021-11-12 17:39:40|9743.3|9733.3|9743.8|9733.8|9744|9734|9743.3|9733.3|5
1636738790000|2021-11-12 17:39:50|9743.6|9733.6|9741.1|9731.1|9743.6|9733.6|9741.1|9731.1|10
1636738800000|2021-11-12 17:40:00|9740.6|9730.6|9741.4|9731.4|9742.5|9732.5|9740.6|9730.6|7
1636738810000|2021-11-12 17:40:10|9740.9|9730.9|9742.4|9732.4|9742.4|9732.4|9740.9|9730.9|4
1636738820000|2021-11-12 17:40:20|9742.5|9732.5|9743.6|9733.6|9743.6|9733.6|9741.9|9731.9|13
1636738830000|2021-11-12 17:40:30|9743.5|9733.5|9743.8|9733.8|9743.9|9733.9|9743.5|9733.5|7
1636738840000|2021-11-12 17:40:40|9743.4|9733.4|9744.1|9734.1|9744.1|9734.1|9743.3|9733.3|4
1636738850000|2021-11-12 17:40:50|9741.8|9731.8|9741|9731|9741.8|9731.8|9741|9731|2
1636738860000|2021-11-12 17:41:00|9742.3|9732.3|9742.5|9732.5|9743.6|9733.6|9742.3|9732.3|3
1636738870000|2021-11-12 17:41:10|9742.3|9732.3|9742.3|9732.3|9742.3|9732.3|9742.3|9732.3|1
1636738880000|2021-11-12 17:41:20|9742.9|9732.9|9742.6|9732.6|9742.9|9732.9|9742.3|9732.3|6
1636738890000|2021-11-12 17:41:30|9742.8|9732.8|9742.9|9732.9|9743.6|9733.6|9741.8|9731.8|7
1636738900000|2021-11-12 17:41:40|9743|9733|9743.1|9733.1|9743.1|9733.1|9742.6|9732.6|7
1636738910000|2021-11-12 17:41:50|9742.9|9732.9|9741.6|9731.6|9742.9|9732.9|9741.5|9731.5|5
1636738920000|2021-11-12 17:42:00|9741.9|9731.9|9744.4|9734.4|9744.8|9734.8|9741.9|9731.9|6
1636738950000|2021-11-12 17:42:30|9744.5|9734.5|9744.6|9734.6|9744.6|9734.6|9744.4|9734.4|4
1636738960000|2021-11-12 17:42:40|9745|9735|9744.9|9734.9|9745.3|9735.3|9744.9|9734.9|3
1636738970000|2021-11-12 17:42:50|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|1
1636738980000|2021-11-12 17:43:00|9745|9735|9745.3|9735.3|9745.3|9735.3|9745|9735|2
1636738990000|2021-11-12 17:43:10|9744.9|9734.9|9745.3|9735.3|9745.3|9735.3|9744.8|9734.8|4
1636739000000|2021-11-12 17:43:20|9744.9|9734.9|9742.3|9732.3|9745.3|9735.3|9742.3|9732.3|5
1636739010000|2021-11-12 17:43:30|9742.1|9732.1|9742|9732|9742.1|9732.1|9741.6|9731.6|4
1636739020000|2021-11-12 17:43:40|9742.3|9732.3|9743.1|9733.1|9743.1|9733.1|9742.3|9732.3|4
1636739030000|2021-11-12 17:43:50|9743.4|9733.4|9742.6|9732.6|9743.4|9733.4|9742.6|9732.6|2
1636739040000|2021-11-12 17:44:00|9742.5|9732.5|9742.3|9732.3|9742.5|9732.5|9742.3|9732.3|2
1636739050000|2021-11-12 17:44:10|9741.4|9731.4|9743|9733|9743|9733|9741.4|9731.4|5
1636739070000|2021-11-12 17:44:30|9742.8|9732.8|9744.5|9734.5|9744.5|9734.5|9742.6|9732.6|6
1636739080000|2021-11-12 17:44:40|9744.8|9734.8|9742.3|9732.3|9744.8|9734.8|9742.3|9732.3|5
1636739090000|2021-11-12 17:44:50|9741.1|9731.1|9740.9|9730.9|9741.9|9731.9|9740.9|9730.9|5
1636739100000|2021-11-12 17:45:00|9741|9731|9738.8|9728.8|9741.4|9731.4|9738.8|9728.8|10
1636739110000|2021-11-12 17:45:10|9738.9|9728.9|9740.3|9730.3|9740.5|9730.5|9738.9|9728.9|6
1636739120000|2021-11-12 17:45:20|9740.1|9730.1|9740.5|9730.5|9740.5|9730.5|9740.1|9730.1|5
1636739130000|2021-11-12 17:45:30|9740.4|9730.4|9738.3|9728.3|9740.4|9730.4|9738.3|9728.3|4
1636739140000|2021-11-12 17:45:40|9738.5|9728.5|9738.5|9728.5|9738.9|9728.9|9737.1|9727.1|11
1636739150000|2021-11-12 17:45:50|9738.6|9728.6|9738.9|9728.9|9738.9|9728.9|9738.6|9728.6|2
1636739160000|2021-11-12 17:46:00|9738.8|9728.8|9739.4|9729.4|9739.9|9729.9|9738.1|9728.1|9
1636739170000|2021-11-12 17:46:10|9738.8|9728.8|9739.9|9729.9|9739.9|9729.9|9738.5|9728.5|6
1636739180000|2021-11-12 17:46:20|9739.5|9729.5|9739.5|9729.5|9739.6|9729.6|9738.9|9728.9|7
1636739190000|2021-11-12 17:46:30|9739.8|9729.8|9740.3|9730.3|9740.3|9730.3|9739.4|9729.4|6
1636739200000|2021-11-12 17:46:40|9740|9730|9739.6|9729.6|9740|9730|9739.6|9729.6|4
1636739210000|2021-11-12 17:46:50|9740|9730|9739.9|9729.9|9740.6|9730.6|9739.6|9729.6|6
1636739220000|2021-11-12 17:47:00|9739.6|9729.6|9739.6|9729.6|9739.6|9729.6|9739.6|9729.6|1
1636739230000|2021-11-12 17:47:10|9739.8|9729.8|9740.1|9730.1|9740.5|9730.5|9739.6|9729.6|5
1636739240000|2021-11-12 17:47:20|9740.3|9730.3|9740.3|9730.3|9740.5|9730.5|9740.3|9730.3|3
1636739250000|2021-11-12 17:47:30|9738.9|9728.9|9739.3|9729.3|9739.8|9729.8|9738.4|9728.4|11
1636739260000|2021-11-12 17:47:40|9739.5|9729.5|9739.8|9729.8|9739.8|9729.8|9739.5|9729.5|4
1636739270000|2021-11-12 17:47:50|9740.1|9730.1|9738.8|9728.8|9740.1|9730.1|9738.8|9728.8|3
1636739280000|2021-11-12 17:48:00|9738.5|9728.5|9737.5|9727.5|9738.5|9728.5|9737|9727|7
1636739290000|2021-11-12 17:48:10|9737.1|9727.1|9736.6|9726.6|9737.1|9727.1|9736.6|9726.6|2
1636739300000|2021-11-12 17:48:20|9736.3|9726.3|9735.5|9725.5|9736.4|9726.4|9734.9|9724.9|8
1636739310000|2021-11-12 17:48:30|9735.3|9725.3|9735.4|9725.4|9735.8|9725.8|9734.5|9724.5|9
1636739320000|2021-11-12 17:48:40|9735.5|9725.5|9736.6|9726.6|9736.6|9726.6|9735.5|9725.5|8
1636739330000|2021-11-12 17:48:50|9736.4|9726.4|9735.6|9725.6|9736.6|9726.6|9735.6|9725.6|9
1636739340000|2021-11-12 17:49:00|9735.5|9725.5|9735.5|9725.5|9735.5|9725.5|9735.5|9725.5|1
1636739350000|2021-11-12 17:49:10|9735.6|9725.6|9736.6|9726.6|9736.8|9726.8|9735.6|9725.6|5
1636739360000|2021-11-12 17:49:20|9736.5|9726.5|9736|9726|9736.9|9726.9|9735.6|9725.6|5
1636739370000|2021-11-12 17:49:30|9735.6|9725.6|9733.9|9723.9|9735.6|9725.6|9733.1|9723.1|7
1636739380000|2021-11-12 17:49:40|9735.6|9725.6|9735.6|9725.6|9735.6|9725.6|9734.4|9724.4|6
1636739390000|2021-11-12 17:49:50|9734.9|9724.9|9735.3|9725.3|9735.6|9725.6|9734.5|9724.5|16
1636739400000|2021-11-12 17:50:00|9735.6|9725.6|9735.8|9725.8|9736.6|9726.6|9733.8|9723.8|10
1636739410000|2021-11-12 17:50:10|9735.5|9725.5|9735.3|9725.3|9735.6|9725.6|9734.4|9724.4|7
1636739420000|2021-11-12 17:50:20|9735.4|9725.4|9735.5|9725.5|9735.5|9725.5|9734.5|9724.5|9
1636739430000|2021-11-12 17:50:30|9735.3|9725.3|9735.5|9725.5|9735.5|9725.5|9734.4|9724.4|8
1636739450000|2021-11-12 17:50:50|9735.3|9725.3|9735.3|9725.3|9735.3|9725.3|9735.3|9725.3|1
1636739460000|2021-11-12 17:51:00|9735.5|9725.5|9737.1|9727.1|9737.4|9727.4|9735.5|9725.5|8
1636739470000|2021-11-12 17:51:10|9736.9|9726.9|9736.9|9726.9|9737.1|9727.1|9736.9|9726.9|3
1636739480000|2021-11-12 17:51:20|9736.6|9726.6|9738.1|9728.1|9738.9|9728.9|9736.6|9726.6|9
1636739490000|2021-11-12 17:51:30|9737.8|9727.8|9737.8|9727.8|9738.6|9728.6|9737.8|9727.8|7
1636739500000|2021-11-12 17:51:40|9738|9728|9738|9728|9738.6|9728.6|9737.1|9727.1|10
1636739510000|2021-11-12 17:51:50|9737.8|9727.8|9738.9|9728.9|9739.3|9729.3|9736.3|9726.3|10
1636739520000|2021-11-12 17:52:00|9738.6|9728.6|9737.5|9727.5|9738.6|9728.6|9736.6|9726.6|10
1636739530000|2021-11-12 17:52:10|9737.4|9727.4|9738.3|9728.3|9738.3|9728.3|9737.4|9727.4|5
1636739540000|2021-11-12 17:52:20|9738|9728|9737.8|9727.8|9738|9728|9737.8|9727.8|2
1636739550000|2021-11-12 17:52:30|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|9737.3|9727.3|3
1636739560000|2021-11-12 17:52:40|9737.8|9727.8|9737.9|9727.9|9737.9|9727.9|9737.8|9727.8|2
1636739580000|2021-11-12 17:53:00|9737.6|9727.6|9737.4|9727.4|9737.6|9727.6|9737.4|9727.4|2
1636739590000|2021-11-12 17:53:10|9737.5|9727.5|9737.6|9727.6|9738.3|9728.3|9737.5|9727.5|4
1636739600000|2021-11-12 17:53:20|9737.3|9727.3|9736.9|9726.9|9737.4|9727.4|9736.9|9726.9|4
1636739610000|2021-11-12 17:53:30|9737.1|9727.1|9737|9727|9737.3|9727.3|9736.4|9726.4|11
1636739620000|2021-11-12 17:53:40|9736.9|9726.9|9736.6|9726.6|9737|9727|9736.3|9726.3|10
1636739630000|2021-11-12 17:53:50|9736.9|9726.9|9737.1|9727.1|9737.1|9727.1|9736.9|9726.9|2
1636739640000|2021-11-12 17:54:00|9737.5|9727.5|9738.5|9728.5|9738.8|9728.8|9737|9727|12
1636739650000|2021-11-12 17:54:10|9738.8|9728.8|9737.9|9727.9|9739.1|9729.1|9737.9|9727.9|7
1636739660000|2021-11-12 17:54:20|9737.4|9727.4|9738.5|9728.5|9738.5|9728.5|9737.4|9727.4|6
1636739670000|2021-11-12 17:54:30|9738.1|9728.1|9737.3|9727.3|9738.1|9728.1|9736.6|9726.6|8
1636739680000|2021-11-12 17:54:40|9736.9|9726.9|9737|9727|9737.1|9727.1|9736.9|9726.9|3
1636739690000|2021-11-12 17:54:50|9736.9|9726.9|9736.3|9726.3|9736.9|9726.9|9736|9726|9
1636739700000|2021-11-12 17:55:00|9736.1|9726.1|9734.5|9724.5|9736.3|9726.3|9734.4|9724.4|8
1636739710000|2021-11-12 17:55:10|9734.3|9724.3|9739|9729|9739.3|9729.3|9734.3|9724.3|8
1636739720000|2021-11-12 17:55:20|9738.8|9728.8|9740.5|9730.5|9741.3|9731.3|9738.8|9728.8|11
1636739730000|2021-11-12 17:55:30|9740.3|9730.3|9739.4|9729.4|9740.3|9730.3|9739.4|9729.4|6
1636739740000|2021-11-12 17:55:40|9739.8|9729.8|9742.3|9732.3|9742.5|9732.5|9739.8|9729.8|8
1636739750000|2021-11-12 17:55:50|9741.5|9731.5|9740.8|9730.8|9742|9732|9740.8|9730.8|9
1636739760000|2021-11-12 17:56:00|9741.5|9731.5|9742.5|9732.5|9742.5|9732.5|9741.5|9731.5|5
1636739770000|2021-11-12 17:56:10|9742.4|9732.4|9742|9732|9742.4|9732.4|9741|9731|6
1636739780000|2021-11-12 17:56:20|9740.9|9730.9|9740.4|9730.4|9742.3|9732.3|9740.4|9730.4|9
1636739790000|2021-11-12 17:56:30|9740|9730|9739.9|9729.9|9740|9730|9739.9|9729.9|2
1636739800000|2021-11-12 17:56:40|9740.1|9730.1|9742.5|9732.5|9742.5|9732.5|9740.1|9730.1|7
1636739810000|2021-11-12 17:56:50|9742.1|9732.1|9742.4|9732.4|9742.4|9732.4|9741|9731|9
1636739820000|2021-11-12 17:57:00|9742.1|9732.1|9743.8|9733.8|9743.8|9733.8|9742.1|9732.1|5
1636739830000|2021-11-12 17:57:10|9744|9734|9742.8|9732.8|9744.8|9734.8|9742.8|9732.8|5
1636739840000|2021-11-12 17:57:20|9743|9733|9743.3|9733.3|9743.8|9733.8|9742.8|9732.8|11
1636739850000|2021-11-12 17:57:30|9742.8|9732.8|9743|9733|9743|9733|9742.3|9732.3|4
1636739860000|2021-11-12 17:57:40|9742.9|9732.9|9742.3|9732.3|9742.9|9732.9|9742|9732|4
1636739870000|2021-11-12 17:57:50|9742.5|9732.5|9742.3|9732.3|9742.5|9732.5|9742|9732|6
1636739880000|2021-11-12 17:58:00|9743.1|9733.1|9744.1|9734.1|9744.8|9734.8|9742.8|9732.8|16
1636739890000|2021-11-12 17:58:10|9743.9|9733.9|9741.8|9731.8|9743.9|9733.9|9741.1|9731.1|11
1636739900000|2021-11-12 17:58:20|9742.9|9732.9|9742.3|9732.3|9742.9|9732.9|9742.3|9732.3|2
1636739910000|2021-11-12 17:58:30|9742|9732|9741.8|9731.8|9742|9732|9741|9731|6
1636739920000|2021-11-12 17:58:40|9740.8|9730.8|9740.9|9730.9|9740.9|9730.9|9740.3|9730.3|5
1636739930000|2021-11-12 17:58:50|9740.6|9730.6|9740.6|9730.6|9740.6|9730.6|9740.6|9730.6|1
1636739940000|2021-11-12 17:59:00|9739.8|9729.8|9741.3|9731.3|9743|9733|9739.8|9729.8|13
1636739950000|2021-11-12 17:59:10|9740.5|9730.5|9738.9|9728.9|9740.5|9730.5|9738.9|9728.9|7
1636739960000|2021-11-12 17:59:20|9738.5|9728.5|9739.5|9729.5|9740.5|9730.5|9738.5|9728.5|10
1636938120000|2021-11-15 01:02:00|9759.4|9737.4|9759.4|9737.4|9759.4|9737.4|9759.4|9737.4|1
1636938190000|2021-11-15 01:03:10|9750.9|9740.9|9747.1|9737.1|9751.1|9741.1|9747.1|9737.1|15
1636938200000|2021-11-15 01:03:20|9747.4|9737.4|9751.5|9741.5|9751.5|9741.5|9746.9|9736.9|20
1636938210000|2021-11-15 01:03:30|9751.6|9741.6|9750.1|9740.1|9752.4|9742.4|9750.1|9740.1|17
1636938220000|2021-11-15 01:03:40|9750|9740|9750|9740|9751.4|9741.4|9748.9|9738.9|22
1636938230000|2021-11-15 01:03:50|9750.1|9740.1|9744|9734|9750.4|9740.4|9744|9734|25
1636938240000|2021-11-15 01:04:00|9743.5|9733.5|9743.9|9733.9|9745.9|9735.9|9743|9733|18
1636938250000|2021-11-15 01:04:10|9744.6|9734.6|9743.9|9733.9|9745.6|9735.6|9741.4|9731.4|17
1636938260000|2021-11-15 01:04:20|9744.3|9734.3|9741.9|9731.9|9744.8|9734.8|9741.4|9731.4|15
1636938270000|2021-11-15 01:04:30|9740.8|9730.8|9739.8|9729.8|9741.6|9731.6|9739.5|9729.5|14
1636938280000|2021-11-15 01:04:40|9739.4|9729.4|9738.5|9728.5|9740.6|9730.6|9738.1|9728.1|25
1636938290000|2021-11-15 01:04:50|9738.3|9728.3|9741.4|9731.4|9741.4|9731.4|9737.9|9727.9|20
1636938300000|2021-11-15 01:05:00|9741.1|9731.1|9751|9741|9751|9741|9741.1|9731.1|24
1636938310000|2021-11-15 01:05:10|9750.8|9740.8|9748.8|9738.8|9752.1|9742.1|9748.8|9738.8|12
1636938320000|2021-11-15 01:05:20|9748.5|9738.5|9748|9738|9749.1|9739.1|9747.8|9737.8|15
1636938330000|2021-11-15 01:05:30|9748.5|9738.5|9747.1|9737.1|9748.5|9738.5|9746|9736|18
1636938340000|2021-11-15 01:05:40|9745.9|9735.9|9746.5|9736.5|9748.1|9738.1|9745.9|9735.9|15
1636938350000|2021-11-15 01:05:50|9746.6|9736.6|9751.4|9741.4|9751.6|9741.6|9746.6|9736.6|22
1636938360000|2021-11-15 01:06:00|9751.1|9741.1|9751.9|9741.9|9752.3|9742.3|9749.1|9739.1|22
1636938370000|2021-11-15 01:06:10|9750.9|9740.9|9751.6|9741.6|9752.4|9742.4|9750.6|9740.6|14
1636938380000|2021-11-15 01:06:20|9751.5|9741.5|9746.6|9736.6|9752.4|9742.4|9746.6|9736.6|16
1636938390000|2021-11-15 01:06:30|9746|9736|9746.8|9736.8|9747.5|9737.5|9745.3|9735.3|12
1636938400000|2021-11-15 01:06:40|9747|9737|9748|9738|9749.5|9739.5|9747|9737|13
1636938410000|2021-11-15 01:06:50|9747.6|9737.6|9742.6|9732.6|9747.6|9737.6|9742.6|9732.6|10
1636938420000|2021-11-15 01:07:00|9742.9|9732.9|9745.6|9735.6|9746.1|9736.1|9742.9|9732.9|18
1636938430000|2021-11-15 01:07:10|9745.5|9735.5|9742.9|9732.9|9745.5|9735.5|9742.6|9732.6|11
1636938440000|2021-11-15 01:07:20|9742.6|9732.6|9742.6|9732.6|9742.9|9732.9|9742.1|9732.1|6
1636938450000|2021-11-15 01:07:30|9742.4|9732.4|9741.5|9731.5|9742.4|9732.4|9741.4|9731.4|9
1636938460000|2021-11-15 01:07:40|9741.6|9731.6|9738.8|9728.8|9741.6|9731.6|9738.6|9728.6|17
1636938470000|2021-11-15 01:07:50|9739|9729|9738.9|9728.9|9739|9729|9737.9|9727.9|5
1636938480000|2021-11-15 01:08:00|9738.5|9728.5|9737.5|9727.5|9739|9729|9736|9726|16
1636938490000|2021-11-15 01:08:10|9738.8|9728.8|9736|9726|9738.8|9728.8|9736|9726|15
1636938500000|2021-11-15 01:08:20|9736.5|9726.5|9735.8|9725.8|9736.8|9726.8|9733.3|9723.3|25
1636938510000|2021-11-15 01:08:30|9734.3|9724.3|9734.8|9724.8|9734.8|9724.8|9732.6|9722.6|16
1636938520000|2021-11-15 01:08:40|9734.4|9724.4|9733.4|9723.4|9735.3|9725.3|9733.4|9723.4|15
1636938530000|2021-11-15 01:08:50|9734.6|9724.6|9737.4|9727.4|9738.9|9728.9|9734.6|9724.6|15
1636938540000|2021-11-15 01:09:00|9738.4|9728.4|9734.5|9724.5|9738.6|9728.6|9734.5|9724.5|13
1636938550000|2021-11-15 01:09:10|9734.3|9724.3|9731.4|9721.4|9734.3|9724.3|9731.4|9721.4|14
1636938560000|2021-11-15 01:09:20|9732.3|9722.3|9733.8|9723.8|9734.1|9724.1|9731.6|9721.6|17
1636938570000|2021-11-15 01:09:30|9733.3|9723.3|9730.4|9720.4|9733.3|9723.3|9729.1|9719.1|18
1636938580000|2021-11-15 01:09:40|9730.9|9720.9|9731.9|9721.9|9732.6|9722.6|9729.9|9719.9|16
1636938590000|2021-11-15 01:09:50|9732.1|9722.1|9733.6|9723.6|9734|9724|9729.9|9719.9|15
1636938600000|2021-11-15 01:10:00|9733.9|9723.9|9726.9|9716.9|9733.9|9723.9|9726.9|9716.9|12
1636938610000|2021-11-15 01:10:10|9729|9719|9732.3|9722.3|9733.6|9723.6|9729|9719|17
1636938620000|2021-11-15 01:10:20|9731.9|9721.9|9732|9722|9733.4|9723.4|9728.9|9718.9|20
1636938630000|2021-11-15 01:10:30|9731.5|9721.5|9729.4|9719.4|9731.5|9721.5|9727.8|9717.8|21
1636938640000|2021-11-15 01:10:40|9729.1|9719.1|9730.1|9720.1|9730.1|9720.1|9726.8|9716.8|12
1636938650000|2021-11-15 01:10:50|9730.5|9720.5|9727.4|9717.4|9731.1|9721.1|9725.4|9715.4|22
1636938660000|2021-11-15 01:11:00|9728.4|9718.4|9728.4|9718.4|9729.5|9719.5|9726.8|9716.8|18
1636938670000|2021-11-15 01:11:10|9728.1|9718.1|9721|9711|9728.1|9718.1|9721|9711|12
1636938680000|2021-11-15 01:11:20|9721.4|9711.4|9725.1|9715.1|9728.5|9718.5|9721.1|9711.1|26
1636938690000|2021-11-15 01:11:30|9724.9|9714.9|9722.1|9712.1|9726.5|9716.5|9722.1|9712.1|12
1636938700000|2021-11-15 01:11:40|9721.9|9711.9|9716.8|9706.8|9722.6|9712.6|9716.8|9706.8|16
1636938710000|2021-11-15 01:11:50|9718.9|9708.9|9721.1|9711.1|9722.5|9712.5|9718.5|9708.5|22
1636938720000|2021-11-15 01:12:00|9721.5|9711.5|9722.9|9712.9|9724.1|9714.1|9721.5|9711.5|19
1636938730000|2021-11-15 01:12:10|9723.1|9713.1|9724.8|9714.8|9726.3|9716.3|9723.1|9713.1|22
1636938740000|2021-11-15 01:12:20|9725.4|9715.4|9726.3|9716.3|9726.3|9716.3|9723.9|9713.9|15
1636938750000|2021-11-15 01:12:30|9727.3|9717.3|9725.3|9715.3|9727.3|9717.3|9724.4|9714.4|9
1636938760000|2021-11-15 01:12:40|9725|9715|9724.3|9714.3|9725.4|9715.4|9723.9|9713.9|8
1636938770000|2021-11-15 01:12:50|9724.9|9714.9|9724.4|9714.4|9724.9|9714.9|9721.8|9711.8|16
1636938780000|2021-11-15 01:13:00|9724.1|9714.1|9725|9715|9725.5|9715.5|9723.9|9713.9|9
1636938790000|2021-11-15 01:13:10|9725.3|9715.3|9727.9|9717.9|9730.4|9720.4|9725.3|9715.3|8
1636938800000|2021-11-15 01:13:20|9728.5|9718.5|9728.1|9718.1|9730.1|9720.1|9727.4|9717.4|21
1636938810000|2021-11-15 01:13:30|9728.3|9718.3|9730.4|9720.4|9730.4|9720.4|9726.1|9716.1|21
1636938820000|2021-11-15 01:13:40|9730|9720|9729.5|9719.5|9730|9720|9726.4|9716.4|14
1636938830000|2021-11-15 01:13:50|9730.6|9720.6|9732.9|9722.9|9732.9|9722.9|9728.9|9718.9|9
1636938840000|2021-11-15 01:14:00|9733.6|9723.6|9741|9731|9741|9731|9733.5|9723.5|14
1636938850000|2021-11-15 01:14:10|9740.6|9730.6|9737.9|9727.9|9740.6|9730.6|9736.3|9726.3|17
1636938860000|2021-11-15 01:14:20|9738.1|9728.1|9737.1|9727.1|9739.4|9729.4|9736.9|9726.9|15
1636938870000|2021-11-15 01:14:30|9736.8|9726.8|9734.3|9724.3|9736.8|9726.8|9734.3|9724.3|10
1636938880000|2021-11-15 01:14:40|9733.1|9723.1|9732.5|9722.5|9734.6|9724.6|9731.6|9721.6|21
1636938890000|2021-11-15 01:14:50|9732.8|9722.8|9736.9|9726.9|9738.3|9728.3|9732.8|9722.8|22
1636938900000|2021-11-15 01:15:00|9737|9727|9730.6|9720.6|9737|9727|9730.5|9720.5|18
1636938910000|2021-11-15 01:15:10|9729.9|9719.9|9733.9|9723.9|9734|9724|9729.9|9719.9|23
1636938920000|2021-11-15 01:15:20|9733.5|9723.5|9733.3|9723.3|9733.5|9723.5|9732.5|9722.5|17
1636938930000|2021-11-15 01:15:30|9733.6|9723.6|9733.9|9723.9|9734.9|9724.9|9733.1|9723.1|13
1636938940000|2021-11-15 01:15:40|9734.3|9724.3|9737.4|9727.4|9737.5|9727.5|9734.3|9724.3|16
1636938950000|2021-11-15 01:15:50|9738|9728|9733.4|9723.4|9738|9728|9733.4|9723.4|12
1636938960000|2021-11-15 01:16:00|9732.9|9722.9|9740.8|9730.8|9743.1|9733.1|9732.1|9722.1|31
1636938970000|2021-11-15 01:16:10|9742.9|9732.9|9741.1|9731.1|9743.4|9733.4|9739.4|9729.4|16
1636938980000|2021-11-15 01:16:20|9742.1|9732.1|9742.6|9732.6|9742.9|9732.9|9740.3|9730.3|19
1636938990000|2021-11-15 01:16:30|9742.9|9732.9|9741.6|9731.6|9742.9|9732.9|9741.4|9731.4|12
1636939000000|2021-11-15 01:16:40|9741.9|9731.9|9740.9|9730.9|9741.9|9731.9|9738.6|9728.6|16
1636939010000|2021-11-15 01:16:50|9741.1|9731.1|9741.4|9731.4|9741.4|9731.4|9739.6|9729.6|11
1636939020000|2021-11-15 01:17:00|9741.8|9731.8|9743|9733|9743.8|9733.8|9741.8|9731.8|8
1636939030000|2021-11-15 01:17:10|9742.6|9732.6|9745.6|9735.6|9745.6|9735.6|9742.4|9732.4|11
1636939040000|2021-11-15 01:17:20|9745.3|9735.3|9745.4|9735.4|9746.3|9736.3|9743.6|9733.6|12
1636939050000|2021-11-15 01:17:30|9746|9736|9746.5|9736.5|9747.1|9737.1|9744.6|9734.6|16
1636939060000|2021-11-15 01:17:40|9746.6|9736.6|9748|9738|9750.9|9740.9|9746.6|9736.6|16
1636939070000|2021-11-15 01:17:50|9747.8|9737.8|9747.5|9737.5|9747.9|9737.9|9746.9|9736.9|12
1636939080000|2021-11-15 01:18:00|9747.8|9737.8|9749.4|9739.4|9749.5|9739.5|9746.6|9736.6|18
1636939090000|2021-11-15 01:18:10|9749.1|9739.1|9749.3|9739.3|9749.3|9739.3|9747.6|9737.6|14
1636939100000|2021-11-15 01:18:20|9748.9|9738.9|9748.1|9738.1|9748.9|9738.9|9747.8|9737.8|5
1636939110000|2021-11-15 01:18:30|9747.8|9737.8|9748.6|9738.6|9749.4|9739.4|9747.6|9737.6|17
1636939120000|2021-11-15 01:18:40|9748.9|9738.9|9749|9739|9749.8|9739.8|9748.1|9738.1|13
1636939130000|2021-11-15 01:18:50|9748.8|9738.8|9748.1|9738.1|9750.3|9740.3|9747.5|9737.5|19
1636939140000|2021-11-15 01:19:00|9748.6|9738.6|9747.8|9737.8|9748.6|9738.6|9747.6|9737.6|11
1636939150000|2021-11-15 01:19:10|9748.1|9738.1|9748.4|9738.4|9748.4|9738.4|9747.9|9737.9|4
1636939160000|2021-11-15 01:19:20|9748.1|9738.1|9749.6|9739.6|9749.6|9739.6|9746.4|9736.4|11
1636939170000|2021-11-15 01:19:30|9749.5|9739.5|9746.6|9736.6|9749.5|9739.5|9746.6|9736.6|17
1636939180000|2021-11-15 01:19:40|9747.4|9737.4|9747.8|9737.8|9747.8|9737.8|9747.4|9737.4|4
1636939190000|2021-11-15 01:19:50|9748|9738|9747.9|9737.9|9748|9738|9747.6|9737.6|10
1636939200000|2021-11-15 01:20:00|9747.8|9737.8|9751.6|9741.6|9751.6|9741.6|9747.3|9737.3|15
1636939210000|2021-11-15 01:20:10|9751.9|9741.9|9755.8|9745.8|9756.1|9746.1|9751.9|9741.9|16
1636939220000|2021-11-15 01:20:20|9755.5|9745.5|9754|9744|9755.5|9745.5|9754|9744|9
1636939230000|2021-11-15 01:20:30|9754.3|9744.3|9752.4|9742.4|9754.3|9744.3|9752|9742|17
1636939240000|2021-11-15 01:20:40|9753.3|9743.3|9752.1|9742.1|9753.3|9743.3|9751.6|9741.6|8
1636939250000|2021-11-15 01:20:50|9751.9|9741.9|9751.9|9741.9|9752.1|9742.1|9751.5|9741.5|5
1636939260000|2021-11-15 01:21:00|9752.1|9742.1|9752.4|9742.4|9752.4|9742.4|9750.6|9740.6|5
1636939270000|2021-11-15 01:21:10|9752.6|9742.6|9755.3|9745.3|9755.3|9745.3|9752.4|9742.4|11
1636939280000|2021-11-15 01:21:20|9756.3|9746.3|9755|9745|9756.5|9746.5|9753.1|9743.1|14
1636939290000|2021-11-15 01:21:30|9755.3|9745.3|9749.8|9739.8|9755.3|9745.3|9749.4|9739.4|16
1636939300000|2021-11-15 01:21:40|9749.5|9739.5|9750|9740|9752|9742|9749.1|9739.1|11
1636939310000|2021-11-15 01:21:50|9749.8|9739.8|9748.8|9738.8|9749.8|9739.8|9748|9738|13
1636939320000|2021-11-15 01:22:00|9749.1|9739.1|9754.8|9744.8|9754.8|9744.8|9749.1|9739.1|21
1636939330000|2021-11-15 01:22:10|9754.4|9744.4|9748.6|9738.6|9754.4|9744.4|9748.6|9738.6|13
1636939340000|2021-11-15 01:22:20|9747.4|9737.4|9743.6|9733.6|9747.4|9737.4|9743.6|9733.6|11
1636939350000|2021-11-15 01:22:30|9743.9|9733.9|9742|9732|9746.4|9736.4|9742|9732|10
1636939360000|2021-11-15 01:22:40|9741.6|9731.6|9743.1|9733.1|9743.1|9733.1|9738.8|9728.8|19
1636939370000|2021-11-15 01:22:50|9744.5|9734.5|9739.1|9729.1|9745.4|9735.4|9739.1|9729.1|19
1636939380000|2021-11-15 01:23:00|9738.9|9728.9|9739.1|9729.1|9740.5|9730.5|9738.8|9728.8|11
1636939390000|2021-11-15 01:23:10|9740.1|9730.1|9739.8|9729.8|9740.4|9730.4|9739.3|9729.3|10
1636939400000|2021-11-15 01:23:20|9739.6|9729.6|9740.9|9730.9|9741.1|9731.1|9738.5|9728.5|12
1636939410000|2021-11-15 01:23:30|9741.5|9731.5|9741.6|9731.6|9741.9|9731.9|9741.5|9731.5|4
1636939420000|2021-11-15 01:23:40|9742.1|9732.1|9741.6|9731.6|9742.6|9732.6|9741.6|9731.6|10
1636939430000|2021-11-15 01:23:50|9741.1|9731.1|9740.5|9730.5|9741.6|9731.6|9740.1|9730.1|8
1636939440000|2021-11-15 01:24:00|9740.8|9730.8|9740.4|9730.4|9741.9|9731.9|9740.4|9730.4|7
1636939450000|2021-11-15 01:24:10|9740.6|9730.6|9740.9|9730.9|9741.3|9731.3|9740.4|9730.4|7
1636939460000|2021-11-15 01:24:20|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|1
1636939470000|2021-11-15 01:24:30|9741|9731|9741.4|9731.4|9741.4|9731.4|9740.8|9730.8|3
1636939480000|2021-11-15 01:24:40|9742.1|9732.1|9745.4|9735.4|9745.8|9735.8|9742.1|9732.1|19
1636939490000|2021-11-15 01:24:50|9744.1|9734.1|9746.6|9736.6|9748.8|9738.8|9744.1|9734.1|18
1636939500000|2021-11-15 01:25:00|9746.3|9736.3|9743.5|9733.5|9746.3|9736.3|9743.5|9733.5|8
1636939510000|2021-11-15 01:25:10|9743.1|9733.1|9743.6|9733.6|9743.6|9733.6|9742.3|9732.3|8
1636939520000|2021-11-15 01:25:20|9743.9|9733.9|9741.5|9731.5|9745.1|9735.1|9741.5|9731.5|21
1636939530000|2021-11-15 01:25:30|9742.1|9732.1|9741.4|9731.4|9742.1|9732.1|9741.4|9731.4|7
1636939540000|2021-11-15 01:25:40|9741.1|9731.1|9740.1|9730.1|9741.1|9731.1|9739.6|9729.6|11
1636939550000|2021-11-15 01:25:50|9740.4|9730.4|9739.4|9729.4|9740.4|9730.4|9738.4|9728.4|11
1636939560000|2021-11-15 01:26:00|9739.6|9729.6|9735.8|9725.8|9739.6|9729.6|9734.6|9724.6|17
1636939570000|2021-11-15 01:26:10|9736.9|9726.9|9741.9|9731.9|9741.9|9731.9|9736.6|9726.6|13
1636939580000|2021-11-15 01:26:20|9741.6|9731.6|9739.8|9729.8|9742.8|9732.8|9739.8|9729.8|17
1636939590000|2021-11-15 01:26:30|9738|9728|9737.8|9727.8|9739.1|9729.1|9737.4|9727.4|14
1636939600000|2021-11-15 01:26:40|9738|9728|9735.9|9725.9|9738|9728|9735.9|9725.9|4
1636939610000|2021-11-15 01:26:50|9736.1|9726.1|9738.8|9728.8|9738.8|9728.8|9734.9|9724.9|16
1636939620000|2021-11-15 01:27:00|9738.6|9728.6|9736.6|9726.6|9738.6|9728.6|9736.1|9726.1|10
1636939630000|2021-11-15 01:27:10|9737|9727|9738.1|9728.1|9738.1|9728.1|9736.9|9726.9|7
1636939640000|2021-11-15 01:27:20|9737.9|9727.9|9736.9|9726.9|9737.9|9727.9|9736.1|9726.1|11
1636939650000|2021-11-15 01:27:30|9736.6|9726.6|9735.9|9725.9|9736.6|9726.6|9735.9|9725.9|2
1636939660000|2021-11-15 01:27:40|9736.1|9726.1|9738.6|9728.6|9739.1|9729.1|9736.1|9726.1|12
1636939670000|2021-11-15 01:27:50|9738.9|9728.9|9739.4|9729.4|9739.4|9729.4|9736.9|9726.9|12
1636939680000|2021-11-15 01:28:00|9740.4|9730.4|9741.1|9731.1|9741.1|9731.1|9738.9|9728.9|9
1636939690000|2021-11-15 01:28:10|9740.9|9730.9|9735.8|9725.8|9740.9|9730.9|9734.9|9724.9|18
1636939700000|2021-11-15 01:28:20|9736.1|9726.1|9735.6|9725.6|9736.6|9726.6|9735.4|9725.4|12
1636939710000|2021-11-15 01:28:30|9735.1|9725.1|9734.6|9724.6|9736.5|9726.5|9733.6|9723.6|16
1636939720000|2021-11-15 01:28:40|9734.4|9724.4|9733.1|9723.1|9734.9|9724.9|9732.8|9722.8|22
1636939730000|2021-11-15 01:28:50|9732.8|9722.8|9732.4|9722.4|9733.9|9723.9|9732.1|9722.1|17
1636939740000|2021-11-15 01:29:00|9732.8|9722.8|9730.6|9720.6|9733.5|9723.5|9730|9720|24
1636939750000|2021-11-15 01:29:10|9730.9|9720.9|9736|9726|9736.1|9726.1|9730.9|9720.9|23
1636939760000|2021-11-15 01:29:20|9735.8|9725.8|9733.1|9723.1|9735.8|9725.8|9731.5|9721.5|21
1636939770000|2021-11-15 01:29:30|9732.9|9722.9|9732.6|9722.6|9732.9|9722.9|9730.3|9720.3|17
1636939780000|2021-11-15 01:29:40|9733.3|9723.3|9730.9|9720.9|9733.4|9723.4|9729.9|9719.9|23
1636939790000|2021-11-15 01:29:50|9731.1|9721.1|9728.1|9718.1|9731.1|9721.1|9727.9|9717.9|20
1636939800000|2021-11-15 01:30:00|9728.4|9718.4|9728.4|9718.4|9729.6|9719.6|9726.6|9716.6|19
1636939810000|2021-11-15 01:30:10|9728.3|9718.3|9730|9720|9731.6|9721.6|9727.4|9717.4|26
1636939820000|2021-11-15 01:30:20|9730.1|9720.1|9731.5|9721.5|9731.6|9721.6|9728.1|9718.1|26
1636939830000|2021-11-15 01:30:30|9731.8|9721.8|9733.6|9723.6|9733.6|9723.6|9731.1|9721.1|14
1636939840000|2021-11-15 01:30:40|9733.9|9723.9|9736.4|9726.4|9736.4|9726.4|9733.5|9723.5|23
1636939850000|2021-11-15 01:30:50|9736.6|9726.6|9730.8|9720.8|9736.6|9726.6|9730.8|9720.8|11
1636939860000|2021-11-15 01:31:00|9730.9|9720.9|9731.1|9721.1|9731.6|9721.6|9729.4|9719.4|15
1636939870000|2021-11-15 01:31:10|9731.8|9721.8|9732.1|9722.1|9732.6|9722.6|9731.8|9721.8|9
1636939880000|2021-11-15 01:31:20|9731.9|9721.9|9728.3|9718.3|9731.9|9721.9|9727.6|9717.6|24
1636939890000|2021-11-15 01:31:30|9728.1|9718.1|9728|9718|9728.6|9718.6|9726.9|9716.9|18
1636939900000|2021-11-15 01:31:40|9728.4|9718.4|9729.3|9719.3|9731.1|9721.1|9728|9718|18
1636939910000|2021-11-15 01:31:50|9729.1|9719.1|9726.9|9716.9|9729.6|9719.6|9726.9|9716.9|8
1636939920000|2021-11-15 01:32:00|9726.6|9716.6|9725|9715|9726.9|9716.9|9723.9|9713.9|17
1636939930000|2021-11-15 01:32:10|9724.6|9714.6|9726.6|9716.6|9728.1|9718.1|9723.4|9713.4|19
1636939940000|2021-11-15 01:32:20|9726.4|9716.4|9727.1|9717.1|9728|9718|9726.1|9716.1|20
1636939950000|2021-11-15 01:32:30|9726.8|9716.8|9727.8|9717.8|9728.1|9718.1|9725.8|9715.8|18
1636939960000|2021-11-15 01:32:40|9728|9718|9726.8|9716.8|9728.4|9718.4|9726.3|9716.3|15
1636939970000|2021-11-15 01:32:50|9726.4|9716.4|9723.8|9713.8|9726.4|9716.4|9722.1|9712.1|22
1636939980000|2021-11-15 01:33:00|9723.9|9713.9|9720.9|9710.9|9723.9|9713.9|9720.9|9710.9|21
1636939990000|2021-11-15 01:33:10|9721.1|9711.1|9721.1|9711.1|9721.9|9711.9|9719.1|9709.1|16
1636940000000|2021-11-15 01:33:20|9720.5|9710.5|9722.9|9712.9|9724.1|9714.1|9718.9|9708.9|26
1636940010000|2021-11-15 01:33:30|9723.4|9713.4|9720.8|9710.8|9723.4|9713.4|9719.4|9709.4|18
1636940020000|2021-11-15 01:33:40|9721.9|9711.9|9721.1|9711.1|9723.6|9713.6|9719.9|9709.9|29
1636940030000|2021-11-15 01:33:50|9721.4|9711.4|9720.1|9710.1|9721.8|9711.8|9719.9|9709.9|25
1636940040000|2021-11-15 01:34:00|9721.4|9711.4|9723|9713|9724.4|9714.4|9719.9|9709.9|24
1636940050000|2021-11-15 01:34:10|9723.1|9713.1|9723.8|9713.8|9724.4|9714.4|9722.9|9712.9|18
1636940060000|2021-11-15 01:34:20|9723.4|9713.4|9721.3|9711.3|9723.6|9713.6|9719.4|9709.4|17
1636940070000|2021-11-15 01:34:30|9721.5|9711.5|9720.9|9710.9|9722.1|9712.1|9719.8|9709.8|23
1636940080000|2021-11-15 01:34:40|9720.5|9710.5|9720.5|9710.5|9721.9|9711.9|9720|9710|19
1636940090000|2021-11-15 01:34:50|9720.8|9710.8|9722.1|9712.1|9722.1|9712.1|9719.3|9709.3|14
1636940100000|2021-11-15 01:35:00|9721.9|9711.9|9715.8|9705.8|9721.9|9711.9|9715.8|9705.8|22
1636940110000|2021-11-15 01:35:10|9716.1|9706.1|9720.1|9710.1|9720.4|9710.4|9715.9|9705.9|23
1636940120000|2021-11-15 01:35:20|9719.1|9709.1|9723.4|9713.4|9723.6|9713.6|9719.1|9709.1|21
1636940130000|2021-11-15 01:35:30|9723.8|9713.8|9722.1|9712.1|9723.8|9713.8|9720.4|9710.4|18
1636940140000|2021-11-15 01:35:40|9721.6|9711.6|9721.3|9711.3|9722.1|9712.1|9719.6|9709.6|19
1636940150000|2021-11-15 01:35:50|9721.6|9711.6|9722|9712|9722|9712|9721.6|9711.6|3
1636940160000|2021-11-15 01:36:00|9722.4|9712.4|9721.9|9711.9|9722.8|9712.8|9719.4|9709.4|14
1636940170000|2021-11-15 01:36:10|9720.6|9710.6|9724.6|9714.6|9724.6|9714.6|9720.6|9710.6|16
1636940180000|2021-11-15 01:36:20|9724.9|9714.9|9725.9|9715.9|9727.3|9717.3|9724.9|9714.9|15
1636940190000|2021-11-15 01:36:30|9726.1|9716.1|9726.1|9716.1|9727.5|9717.5|9724.5|9714.5|13
1636940200000|2021-11-15 01:36:40|9727.4|9717.4|9726.1|9716.1|9727.4|9717.4|9726.1|9716.1|3
1636940210000|2021-11-15 01:36:50|9726|9716|9722.4|9712.4|9726|9716|9721.1|9711.1|12
1636940220000|2021-11-15 01:37:00|9722.8|9712.8|9719.9|9709.9|9722.8|9712.8|9717.4|9707.4|29
1636940230000|2021-11-15 01:37:10|9719.1|9709.1|9718.8|9708.8|9720.3|9710.3|9718.3|9708.3|20
1636940240000|2021-11-15 01:37:20|9718.9|9708.9|9720.1|9710.1|9721.6|9711.6|9718.6|9708.6|22
1636940250000|2021-11-15 01:37:30|9720.4|9710.4|9722.1|9712.1|9722.3|9712.3|9720.4|9710.4|16
1636940260000|2021-11-15 01:37:40|9723.4|9713.4|9723.5|9713.5|9725.5|9715.5|9723.3|9713.3|24
1636940270000|2021-11-15 01:37:50|9723.9|9713.9|9727.8|9717.8|9728.8|9718.8|9723.9|9713.9|20
1636940280000|2021-11-15 01:38:00|9727.4|9717.4|9727.4|9717.4|9728|9718|9726.5|9716.5|15
1636940290000|2021-11-15 01:38:10|9727.6|9717.6|9731.1|9721.1|9731.1|9721.1|9727.1|9717.1|16
1636940300000|2021-11-15 01:38:20|9730.9|9720.9|9728.8|9718.8|9730.9|9720.9|9727.9|9717.9|15
1636940310000|2021-11-15 01:38:30|9729|9719|9726.4|9716.4|9729|9719|9725|9715|19
1636940320000|2021-11-15 01:38:40|9725.6|9715.6|9730.8|9720.8|9730.8|9720.8|9725.6|9715.6|24
1636940330000|2021-11-15 01:38:50|9729.1|9719.1|9726.4|9716.4|9730.3|9720.3|9726.1|9716.1|24
1636940340000|2021-11-15 01:39:00|9726.9|9716.9|9726.9|9716.9|9727.6|9717.6|9724.8|9714.8|25
1636940350000|2021-11-15 01:39:10|9727.1|9717.1|9726.1|9716.1|9727.6|9717.6|9725|9715|18
1636940360000|2021-11-15 01:39:20|9726|9716|9725.3|9715.3|9727|9717|9724.6|9714.6|24
1636940370000|2021-11-15 01:39:30|9725.4|9715.4|9725.4|9715.4|9727.5|9717.5|9725.1|9715.1|17
1636940380000|2021-11-15 01:39:40|9724.9|9714.9|9725.6|9715.6|9725.6|9715.6|9723.5|9713.5|17
1636940390000|2021-11-15 01:39:50|9725.1|9715.1|9723|9713|9725.1|9715.1|9723|9713|17
1636940400000|2021-11-15 01:40:00|9722.9|9712.9|9720.9|9710.9|9722.9|9712.9|9720.9|9710.9|6
1636940410000|2021-11-15 01:40:10|9720.1|9710.1|9719.9|9709.9|9720.1|9710.1|9718.4|9708.4|8
1636940420000|2021-11-15 01:40:20|9720|9710|9716.8|9706.8|9720|9710|9716.4|9706.4|17
1636940430000|2021-11-15 01:40:30|9717|9707|9721.6|9711.6|9721.6|9711.6|9717|9707|12
1636940440000|2021-11-15 01:40:40|9722|9712|9720.1|9710.1|9722.6|9712.6|9719.9|9709.9|25
1636940450000|2021-11-15 01:40:50|9720.5|9710.5|9720.8|9710.8|9722.1|9712.1|9719.5|9709.5|22
1636940460000|2021-11-15 01:41:00|9720.5|9710.5|9720.6|9710.6|9721.9|9711.9|9719.6|9709.6|16
1636940470000|2021-11-15 01:41:10|9719.6|9709.6|9718.8|9708.8|9721.5|9711.5|9718.8|9708.8|18
1636940480000|2021-11-15 01:41:20|9718.1|9708.1|9716.9|9706.9|9718.6|9708.6|9715.4|9705.4|20
1636940490000|2021-11-15 01:41:30|9717.1|9707.1|9716.3|9706.3|9717.4|9707.4|9715.9|9705.9|17
1636940500000|2021-11-15 01:41:40|9715.9|9705.9|9712.4|9702.4|9715.9|9705.9|9712.4|9702.4|17
1636940510000|2021-11-15 01:41:50|9713.6|9703.6|9712.1|9702.1|9714.4|9704.4|9712.1|9702.1|15
1636940520000|2021-11-15 01:42:00|9712.4|9702.4|9710.1|9700.1|9712.9|9702.9|9710.1|9700.1|18
1636940530000|2021-11-15 01:42:10|9709.6|9699.6|9708.4|9698.4|9709.9|9699.9|9707.4|9697.4|22
1636940540000|2021-11-15 01:42:20|9708.6|9698.6|9711.6|9701.6|9711.6|9701.6|9708.4|9698.4|19
1636940550000|2021-11-15 01:42:30|9711|9701|9711.8|9701.8|9711.8|9701.8|9710.1|9700.1|16
1636940560000|2021-11-15 01:42:40|9712|9702|9712.8|9702.8|9713.9|9703.9|9712|9702|19
1636940570000|2021-11-15 01:42:50|9713.3|9703.3|9711.9|9701.9|9714.4|9704.4|9710.9|9700.9|17
1636940580000|2021-11-15 01:43:00|9711.6|9701.6|9715.3|9705.3|9715.3|9705.3|9711.1|9701.1|20
1636940590000|2021-11-15 01:43:10|9716|9706|9714.4|9704.4|9716.9|9706.9|9714.1|9704.1|27
1636940600000|2021-11-15 01:43:20|9714.8|9704.8|9712.6|9702.6|9714.9|9704.9|9710.9|9700.9|18
1636940610000|2021-11-15 01:43:30|9712.4|9702.4|9712.1|9702.1|9712.4|9702.4|9711|9701|10
1636940620000|2021-11-15 01:43:40|9712.9|9702.9|9711|9701|9714|9704|9710.9|9700.9|20
1636940630000|2021-11-15 01:43:50|9711.9|9701.9|9711.6|9701.6|9712.1|9702.1|9710.1|9700.1|19
1636940640000|2021-11-15 01:44:00|9711.1|9701.1|9711.9|9701.9|9712.1|9702.1|9711.1|9701.1|7
1636940650000|2021-11-15 01:44:10|9711.8|9701.8|9708.9|9698.9|9712.1|9702.1|9708.9|9698.9|16
1636940660000|2021-11-15 01:44:20|9707.9|9697.9|9710.8|9700.8|9710.8|9700.8|9707.1|9697.1|20
1636940670000|2021-11-15 01:44:30|9710.4|9700.4|9709.8|9699.8|9713.1|9703.1|9709.4|9699.4|19
1636940680000|2021-11-15 01:44:40|9709.1|9699.1|9706.4|9696.4|9709.1|9699.1|9706.4|9696.4|27
1636940690000|2021-11-15 01:44:50|9706.6|9696.6|9706.6|9696.6|9707.3|9697.3|9706|9696|16
1636940700000|2021-11-15 01:45:00|9706.1|9696.1|9708.5|9698.5|9709.6|9699.6|9704.1|9694.1|31
1636940710000|2021-11-15 01:45:10|9708.1|9698.1|9710.1|9700.1|9711.5|9701.5|9708.1|9698.1|24
1636940720000|2021-11-15 01:45:20|9710.4|9700.4|9711.3|9701.3|9712.8|9702.8|9710.4|9700.4|14
1636940730000|2021-11-15 01:45:30|9710.9|9700.9|9711.3|9701.3|9711.6|9701.6|9710.1|9700.1|14
1636940740000|2021-11-15 01:45:40|9711|9701|9707.9|9697.9|9711.5|9701.5|9707.9|9697.9|18
1636940750000|2021-11-15 01:45:50|9708.1|9698.1|9707.6|9697.6|9709.1|9699.1|9707.4|9697.4|11
1636940760000|2021-11-15 01:46:00|9707.9|9697.9|9710.1|9700.1|9711|9701|9707.6|9697.6|24
1636940770000|2021-11-15 01:46:10|9709.9|9699.9|9712.9|9702.9|9712.9|9702.9|9708.9|9698.9|14
1636940780000|2021-11-15 01:46:20|9713.3|9703.3|9710.1|9700.1|9713.6|9703.6|9708.9|9698.9|27
1636940790000|2021-11-15 01:46:30|9710|9700|9709.9|9699.9|9710.1|9700.1|9708.1|9698.1|17
1636940800000|2021-11-15 01:46:40|9710.1|9700.1|9708.6|9698.6|9710.8|9700.8|9708.6|9698.6|17
1636940810000|2021-11-15 01:46:50|9709.8|9699.8|9709.6|9699.6|9710.8|9700.8|9709.1|9699.1|14
1636940820000|2021-11-15 01:47:00|9709.4|9699.4|9715.9|9705.9|9716.6|9706.6|9709.4|9699.4|24
1636940830000|2021-11-15 01:47:10|9715.6|9705.6|9712.8|9702.8|9715.6|9705.6|9712.1|9702.1|23
1636940840000|2021-11-15 01:47:20|9713.3|9703.3|9710.9|9700.9|9713.6|9703.6|9710.6|9700.6|19
1636940850000|2021-11-15 01:47:30|9710.6|9700.6|9709.5|9699.5|9711.5|9701.5|9709.5|9699.5|25
1636940860000|2021-11-15 01:47:40|9708.9|9698.9|9710.4|9700.4|9711.3|9701.3|9708.6|9698.6|22
1636940870000|2021-11-15 01:47:50|9710.1|9700.1|9709.6|9699.6|9710.4|9700.4|9707.4|9697.4|17
1636940880000|2021-11-15 01:48:00|9709.4|9699.4|9703.9|9693.9|9709.8|9699.8|9703.8|9693.8|19
1636940890000|2021-11-15 01:48:10|9704.1|9694.1|9699.9|9689.9|9704.5|9694.5|9699.9|9689.9|30
1636940900000|2021-11-15 01:48:20|9699.4|9689.4|9699.4|9689.4|9700.6|9690.6|9699|9689|26
1636940910000|2021-11-15 01:48:30|9700.1|9690.1|9698.6|9688.6|9700.9|9690.9|9698.3|9688.3|24
1636940920000|2021-11-15 01:48:40|9698.9|9688.9|9702.8|9692.8|9702.8|9692.8|9698.9|9688.9|27
1636940930000|2021-11-15 01:48:50|9702.5|9692.5|9704.3|9694.3|9704.9|9694.9|9701.5|9691.5|27
1636940940000|2021-11-15 01:49:00|9703.9|9693.9|9703.9|9693.9|9704.1|9694.1|9703.6|9693.6|6
1636940950000|2021-11-15 01:49:10|9703.6|9693.6|9703.5|9693.5|9704.4|9694.4|9703.3|9693.3|11
1636940960000|2021-11-15 01:49:20|9703.6|9693.6|9700.9|9690.9|9703.6|9693.6|9700.9|9690.9|21
1636940970000|2021-11-15 01:49:30|9700.6|9690.6|9700.6|9690.6|9701.4|9691.4|9699.6|9689.6|13
1636940980000|2021-11-15 01:49:40|9700.9|9690.9|9699.8|9689.8|9701.1|9691.1|9698.9|9688.9|19
1636940990000|2021-11-15 01:49:50|9699.9|9689.9|9699.6|9689.6|9700.5|9690.5|9699.1|9689.1|10
1636941000000|2021-11-15 01:50:00|9699.4|9689.4|9700.8|9690.8|9700.9|9690.9|9698.6|9688.6|10
1636941010000|2021-11-15 01:50:10|9701.1|9691.1|9703.3|9693.3|9703.3|9693.3|9700.9|9690.9|8
1636941020000|2021-11-15 01:50:20|9703.5|9693.5|9703.9|9693.9|9704.1|9694.1|9703.5|9693.5|5
1636941030000|2021-11-15 01:50:30|9704.1|9694.1|9705.1|9695.1|9705.4|9695.4|9704.1|9694.1|4
1636941040000|2021-11-15 01:50:40|9705.4|9695.4|9709.3|9699.3|9709.9|9699.9|9705.4|9695.4|19
1636941050000|2021-11-15 01:50:50|9708.9|9698.9|9706.9|9696.9|9709.4|9699.4|9705.6|9695.6|18
1636941060000|2021-11-15 01:51:00|9706.6|9696.6|9705.6|9695.6|9706.6|9696.6|9702.1|9692.1|24
1636941070000|2021-11-15 01:51:10|9705.3|9695.3|9704.1|9694.1|9705.9|9695.9|9702.9|9692.9|25
1636941080000|2021-11-15 01:51:20|9703.6|9693.6|9706.3|9696.3|9706.6|9696.6|9702.9|9692.9|22
1636941090000|2021-11-15 01:51:30|9706.6|9696.6|9706.4|9696.4|9707.1|9697.1|9703.6|9693.6|19
1636941100000|2021-11-15 01:51:40|9706.1|9696.1|9707.1|9697.1|9707.1|9697.1|9704.9|9694.9|15
1636941110000|2021-11-15 01:51:50|9706.9|9696.9|9705.8|9695.8|9706.9|9696.9|9704|9694|16
1636941120000|2021-11-15 01:52:00|9705.3|9695.3|9702.9|9692.9|9706.3|9696.3|9701.9|9691.9|17
1636941130000|2021-11-15 01:52:10|9702.3|9692.3|9704.1|9694.1|9704.1|9694.1|9701.6|9691.6|16
1636941140000|2021-11-15 01:52:20|9704|9694|9704.6|9694.6|9705.8|9695.8|9703.4|9693.4|23
1636941150000|2021-11-15 01:52:30|9704.4|9694.4|9703.4|9693.4|9704.5|9694.5|9703.1|9693.1|11
1636941160000|2021-11-15 01:52:40|9703.8|9693.8|9705.5|9695.5|9705.5|9695.5|9702.9|9692.9|18
1636941170000|2021-11-15 01:52:50|9705.8|9695.8|9704.6|9694.6|9706|9696|9704.6|9694.6|14
1636941180000|2021-11-15 01:53:00|9704.1|9694.1|9701|9691|9704.1|9694.1|9697.8|9687.8|31
1636941190000|2021-11-15 01:53:10|9700.8|9690.8|9698.4|9688.4|9701.1|9691.1|9698.4|9688.4|21
1636941200000|2021-11-15 01:53:20|9699.1|9689.1|9700.4|9690.4|9700.9|9690.9|9695.9|9685.9|18
1636941210000|2021-11-15 01:53:30|9700.1|9690.1|9703.8|9693.8|9703.8|9693.8|9700.1|9690.1|11
1636941220000|2021-11-15 01:53:40|9704.6|9694.6|9704.4|9694.4|9705|9695|9703.9|9693.9|12
1636941230000|2021-11-15 01:53:50|9704.1|9694.1|9706.4|9696.4|9706.5|9696.5|9703.9|9693.9|19
1636941240000|2021-11-15 01:54:00|9706|9696|9705.4|9695.4|9706.4|9696.4|9703.9|9693.9|24
1636941250000|2021-11-15 01:54:10|9705.8|9695.8|9710.8|9700.8|9710.9|9700.9|9704.8|9694.8|18
1636941260000|2021-11-15 01:54:20|9710.4|9700.4|9710.6|9700.6|9710.6|9700.6|9708.4|9698.4|20
1636941270000|2021-11-15 01:54:30|9710.9|9700.9|9712.1|9702.1|9714.9|9704.9|9710.9|9700.9|28
1636941280000|2021-11-15 01:54:40|9712.9|9702.9|9713|9703|9713|9703|9711.1|9701.1|18
1636941290000|2021-11-15 01:54:50|9713.4|9703.4|9713|9703|9714.1|9704.1|9711|9701|18
1636941300000|2021-11-15 01:55:00|9712.8|9702.8|9708.1|9698.1|9712.8|9702.8|9706.3|9696.3|25
1636941310000|2021-11-15 01:55:10|9709|9699|9708.8|9698.8|9709.9|9699.9|9708.8|9698.8|15
1636941320000|2021-11-15 01:55:20|9708.3|9698.3|9710.8|9700.8|9712.1|9702.1|9708.3|9698.3|21
1636941330000|2021-11-15 01:55:30|9710.9|9700.9|9711.4|9701.4|9711.9|9701.9|9710.4|9700.4|10
1636941340000|2021-11-15 01:55:40|9711.6|9701.6|9710.6|9700.6|9714.6|9704.6|9710.6|9700.6|15
1636941350000|2021-11-15 01:55:50|9710.3|9700.3|9712.1|9702.1|9712.1|9702.1|9707.1|9697.1|23
1636941360000|2021-11-15 01:56:00|9711.1|9701.1|9713|9703|9713.8|9703.8|9711.1|9701.1|22
1636941370000|2021-11-15 01:56:10|9713.5|9703.5|9715.5|9705.5|9715.5|9705.5|9713.5|9703.5|7
1636941380000|2021-11-15 01:56:20|9715.4|9705.4|9711.9|9701.9|9715.4|9705.4|9710.6|9700.6|23
1636941390000|2021-11-15 01:56:30|9711.5|9701.5|9709.6|9699.6|9712.1|9702.1|9708.4|9698.4|21
1636941400000|2021-11-15 01:56:40|9709.3|9699.3|9710.4|9700.4|9711.1|9701.1|9708.6|9698.6|18
1636941410000|2021-11-15 01:56:50|9711|9701|9710.1|9700.1|9711.3|9701.3|9708.5|9698.5|20
1636941420000|2021-11-15 01:57:00|9710.4|9700.4|9710.6|9700.6|9711.3|9701.3|9710|9700|16
1636941430000|2021-11-15 01:57:10|9711.4|9701.4|9712.5|9702.5|9712.5|9702.5|9711.3|9701.3|15
1636941440000|2021-11-15 01:57:20|9712.9|9702.9|9710|9700|9712.9|9702.9|9709.6|9699.6|19
1636941450000|2021-11-15 01:57:30|9709.1|9699.1|9711.9|9701.9|9712.4|9702.4|9709.1|9699.1|19
1636941460000|2021-11-15 01:57:40|9712|9702|9712.1|9702.1|9712.1|9702.1|9711.9|9701.9|3
1636941470000|2021-11-15 01:57:50|9711.9|9701.9|9713.8|9703.8|9714.6|9704.6|9711.6|9701.6|20
1636941480000|2021-11-15 01:58:00|9714.1|9704.1|9712.5|9702.5|9714.1|9704.1|9711.6|9701.6|16
1636941490000|2021-11-15 01:58:10|9712.6|9702.6|9713|9703|9714.9|9704.9|9711.6|9701.6|19
1636941500000|2021-11-15 01:58:20|9711.8|9701.8|9708.9|9698.9|9712.1|9702.1|9708.9|9698.9|13
1636941510000|2021-11-15 01:58:30|9708.5|9698.5|9707.4|9697.4|9708.5|9698.5|9705.9|9695.9|14
1636941520000|2021-11-15 01:58:40|9707.6|9697.6|9712|9702|9712|9702|9707.5|9697.5|16
1636941530000|2021-11-15 01:58:50|9711.9|9701.9|9711.1|9701.1|9712.6|9702.6|9711.1|9701.1|16
1636941540000|2021-11-15 01:59:00|9710.9|9700.9|9710.6|9700.6|9711.4|9701.4|9710.3|9700.3|10
1636941550000|2021-11-15 01:59:10|9710.3|9700.3|9708.9|9698.9|9710.3|9700.3|9707.1|9697.1|15
1636941560000|2021-11-15 01:59:20|9709.1|9699.1|9708.5|9698.5|9710.9|9700.9|9707.1|9697.1|18
1636941570000|2021-11-15 01:59:30|9708.4|9698.4|9707.9|9697.9|9709.1|9699.1|9707.8|9697.8|18
1636941580000|2021-11-15 01:59:40|9709.1|9699.1|9706.3|9696.3|9709.1|9699.1|9706.1|9696.1|22
1636941590000|2021-11-15 01:59:50|9707.1|9697.1|9706.9|9696.9|9708.1|9698.1|9706.6|9696.6|13
1636941600000|2021-11-15 02:00:00|9707.9|9697.9|9708.1|9698.1|9709.3|9699.3|9704.1|9694.1|21
1636941610000|2021-11-15 02:00:10|9708.4|9698.4|9710.9|9700.9|9711.6|9701.6|9708.4|9698.4|31
1636941620000|2021-11-15 02:00:20|9711.1|9701.1|9712.3|9702.3|9712.3|9702.3|9710.9|9700.9|9
1636941630000|2021-11-15 02:00:30|9711.9|9701.9|9707.6|9697.6|9711.9|9701.9|9706.4|9696.4|24
1636941640000|2021-11-15 02:00:40|9708|9698|9709.1|9699.1|9710.4|9700.4|9706.6|9696.6|23
1636941650000|2021-11-15 02:00:50|9708.6|9698.6|9709.8|9699.8|9711|9701|9707.4|9697.4|20
1636941660000|2021-11-15 02:01:00|9709.6|9699.6|9710.4|9700.4|9711.3|9701.3|9709.5|9699.5|10
1636941670000|2021-11-15 02:01:10|9710.6|9700.6|9709.6|9699.6|9711|9701|9709.6|9699.6|7
1636941680000|2021-11-15 02:01:20|9709.1|9699.1|9711.1|9701.1|9711.1|9701.1|9707.4|9697.4|20
1636941690000|2021-11-15 02:01:30|9710.8|9700.8|9710.4|9700.4|9710.9|9700.9|9707.9|9697.9|26
1636941700000|2021-11-15 02:01:40|9708.9|9698.9|9707.9|9697.9|9708.9|9698.9|9706.9|9696.9|22
1636941710000|2021-11-15 02:01:50|9707.6|9697.6|9707.4|9697.4|9708.6|9698.6|9706.4|9696.4|20
1636941720000|2021-11-15 02:02:00|9707.6|9697.6|9704.3|9694.3|9707.6|9697.6|9703.5|9693.5|18
1636941730000|2021-11-15 02:02:10|9704|9694|9705.4|9695.4|9707.5|9697.5|9704|9694|22
1636941740000|2021-11-15 02:02:20|9706|9696|9704.5|9694.5|9707.1|9697.1|9703.8|9693.8|25
1636941750000|2021-11-15 02:02:30|9704.1|9694.1|9704.8|9694.8|9705.6|9695.6|9704.1|9694.1|13
1636941760000|2021-11-15 02:02:40|9704.4|9694.4|9704.4|9694.4|9705.4|9695.4|9703.4|9693.4|22
1636941770000|2021-11-15 02:02:50|9705.4|9695.4|9703.4|9693.4|9705.4|9695.4|9702.6|9692.6|16
1636941780000|2021-11-15 02:03:00|9704.1|9694.1|9700.9|9690.9|9704.1|9694.1|9700.6|9690.6|24
1636941790000|2021-11-15 02:03:10|9700.5|9690.5|9701.9|9691.9|9701.9|9691.9|9699.9|9689.9|23
1636941800000|2021-11-15 02:03:20|9702.4|9692.4|9700.5|9690.5|9703.1|9693.1|9700.3|9690.3|23
1636941810000|2021-11-15 02:03:30|9700.8|9690.8|9700|9690|9700.9|9690.9|9698.3|9688.3|32
1636941820000|2021-11-15 02:03:40|9700.3|9690.3|9700.4|9690.4|9700.4|9690.4|9699.6|9689.6|13
1636941830000|2021-11-15 02:03:50|9700.1|9690.1|9699.8|9689.8|9701.9|9691.9|9699.1|9689.1|25
1636941840000|2021-11-15 02:04:00|9699.4|9689.4|9695|9685|9699.5|9689.5|9694.1|9684.1|25
1636941850000|2021-11-15 02:04:10|9694.4|9684.4|9696.4|9686.4|9696.4|9686.4|9694.4|9684.4|29
1636941860000|2021-11-15 02:04:20|9697.4|9687.4|9694.9|9684.9|9697.8|9687.8|9694.9|9684.9|19
1636941870000|2021-11-15 02:04:30|9695.4|9685.4|9694.9|9684.9|9698.5|9688.5|9694.6|9684.6|22
1636941880000|2021-11-15 02:04:40|9695.1|9685.1|9693.6|9683.6|9696.4|9686.4|9693.6|9683.6|18
1636941890000|2021-11-15 02:04:50|9694.4|9684.4|9697.1|9687.1|9698.5|9688.5|9694.4|9684.4|20
1636941900000|2021-11-15 02:05:00|9697|9687|9695.4|9685.4|9697.4|9687.4|9694.9|9684.9|20
1636941910000|2021-11-15 02:05:10|9695.6|9685.6|9693.1|9683.1|9696.6|9686.6|9693.1|9683.1|22
1636941920000|2021-11-15 02:05:20|9693.3|9683.3|9688.9|9678.9|9693.9|9683.9|9687.6|9677.6|26
1636941930000|2021-11-15 02:05:30|9689.6|9679.6|9688.8|9678.8|9689.6|9679.6|9688|9678|17
1636941940000|2021-11-15 02:05:40|9689.1|9679.1|9690.8|9680.8|9692.3|9682.3|9688.9|9678.9|24
1636941950000|2021-11-15 02:05:50|9692|9682|9691.1|9681.1|9693.4|9683.4|9690.1|9680.1|21
1636941960000|2021-11-15 02:06:00|9691|9681|9689.9|9679.9|9691|9681|9688.6|9678.6|22
1636941970000|2021-11-15 02:06:10|9689.8|9679.8|9688.8|9678.8|9690|9680|9688.5|9678.5|12
1636941980000|2021-11-15 02:06:20|9688.5|9678.5|9689.5|9679.5|9690.1|9680.1|9688.4|9678.4|16
1636941990000|2021-11-15 02:06:30|9689.3|9679.3|9687.9|9677.9|9689.5|9679.5|9687|9677|14
1636942000000|2021-11-15 02:06:40|9688.1|9678.1|9690.9|9680.9|9690.9|9680.9|9688.1|9678.1|21
1636942010000|2021-11-15 02:06:50|9691.1|9681.1|9690.5|9680.5|9691.1|9681.1|9687.8|9677.8|15
1636942020000|2021-11-15 02:07:00|9690.3|9680.3|9689|9679|9691.1|9681.1|9688.1|9678.1|20
1636942030000|2021-11-15 02:07:10|9688.6|9678.6|9689.9|9679.9|9689.9|9679.9|9688.4|9678.4|13
1636942040000|2021-11-15 02:07:20|9689.6|9679.6|9690.6|9680.6|9690.6|9680.6|9688.5|9678.5|17
1636942050000|2021-11-15 02:07:30|9690.5|9680.5|9690|9680|9690.5|9680.5|9688.3|9678.3|21
1636942060000|2021-11-15 02:07:40|9689.8|9679.8|9687.3|9677.3|9690.4|9680.4|9687.3|9677.3|12
1636942070000|2021-11-15 02:07:50|9687.1|9677.1|9688.6|9678.6|9688.6|9678.6|9686.4|9676.4|9
1636942080000|2021-11-15 02:08:00|9690.1|9680.1|9693.6|9683.6|9694.8|9684.8|9690.1|9680.1|14
1636942090000|2021-11-15 02:08:10|9693.9|9683.9|9692.5|9682.5|9694.4|9684.4|9692.5|9682.5|15
1636942100000|2021-11-15 02:08:20|9691.9|9681.9|9692.9|9682.9|9692.9|9682.9|9689.4|9679.4|17
1636942110000|2021-11-15 02:08:30|9693.8|9683.8|9692.1|9682.1|9693.8|9683.8|9691.9|9681.9|17
1636942120000|2021-11-15 02:08:40|9692.4|9682.4|9694.8|9684.8|9694.8|9684.8|9692.4|9682.4|8
1636942130000|2021-11-15 02:08:50|9694.3|9684.3|9692.6|9682.6|9696.5|9686.5|9692.6|9682.6|14
1636942140000|2021-11-15 02:09:00|9692|9682|9695.4|9685.4|9696.6|9686.6|9691.5|9681.5|17
1636942150000|2021-11-15 02:09:10|9695.5|9685.5|9695.4|9685.4|9696.4|9686.4|9694.4|9684.4|10
1636942160000|2021-11-15 02:09:20|9695.1|9685.1|9695.4|9685.4|9697.4|9687.4|9694.8|9684.8|15
1636942170000|2021-11-15 02:09:30|9695.3|9685.3|9694.9|9684.9|9695.4|9685.4|9693.8|9683.8|23
1636942180000|2021-11-15 02:09:40|9695.1|9685.1|9691.3|9681.3|9695.1|9685.1|9691.3|9681.3|11
1636942190000|2021-11-15 02:09:50|9691|9681|9690.1|9680.1|9691.8|9681.8|9688.9|9678.9|19
1636942200000|2021-11-15 02:10:00|9689.9|9679.9|9691.9|9681.9|9692.9|9682.9|9689.6|9679.6|14
1636942210000|2021-11-15 02:10:10|9692.1|9682.1|9690.8|9680.8|9692.1|9682.1|9690.6|9680.6|11
1636942220000|2021-11-15 02:10:20|9690.4|9680.4|9690.6|9680.6|9690.9|9680.9|9690.3|9680.3|8
1636942230000|2021-11-15 02:10:30|9690.3|9680.3|9691|9681|9691.4|9681.4|9690.3|9680.3|11
1636942240000|2021-11-15 02:10:40|9691.3|9681.3|9691.8|9681.8|9691.9|9681.9|9690.8|9680.8|10
1636942250000|2021-11-15 02:10:50|9692.4|9682.4|9692.1|9682.1|9693.4|9683.4|9691.9|9681.9|13
1636942260000|2021-11-15 02:11:00|9692.4|9682.4|9693.1|9683.1|9693.4|9683.4|9692.1|9682.1|13
1636942270000|2021-11-15 02:11:10|9693.4|9683.4|9692.4|9682.4|9693.4|9683.4|9691.9|9681.9|13
1636942280000|2021-11-15 02:11:20|9692.1|9682.1|9692.6|9682.6|9693.4|9683.4|9692.1|9682.1|13
1636942290000|2021-11-15 02:11:30|9692.9|9682.9|9693.4|9683.4|9693.6|9683.6|9692.4|9682.4|14
1636942300000|2021-11-15 02:11:40|9693|9683|9689.1|9679.1|9693|9683|9689.1|9679.1|11
1636942310000|2021-11-15 02:11:50|9688.8|9678.8|9688.3|9678.3|9689.4|9679.4|9688.3|9678.3|8
1636942320000|2021-11-15 02:12:00|9688.1|9678.1|9688.1|9678.1|9688.9|9678.9|9687.4|9677.4|16
1636942330000|2021-11-15 02:12:10|9687.9|9677.9|9683.1|9673.1|9687.9|9677.9|9682.9|9672.9|19
1636942340000|2021-11-15 02:12:20|9682.9|9672.9|9685.4|9675.4|9685.4|9675.4|9682.9|9672.9|8
1636942350000|2021-11-15 02:12:30|9685|9675|9684|9674|9685|9675|9682.8|9672.8|19
1636942360000|2021-11-15 02:12:40|9683.9|9673.9|9683.8|9673.8|9684.1|9674.1|9682.6|9672.6|18
1636942370000|2021-11-15 02:12:50|9683.4|9673.4|9683.8|9673.8|9683.8|9673.8|9683.4|9673.4|3
1636942380000|2021-11-15 02:13:00|9683.4|9673.4|9682.9|9672.9|9683.4|9673.4|9682.9|9672.9|4
1636942390000|2021-11-15 02:13:10|9683.1|9673.1|9683.1|9673.1|9683.6|9673.6|9682.9|9672.9|9
1636942400000|2021-11-15 02:13:20|9683.4|9673.4|9683.8|9673.8|9684.1|9674.1|9682.9|9672.9|13
1636942410000|2021-11-15 02:13:30|9683.9|9673.9|9684.1|9674.1|9684.1|9674.1|9682.6|9672.6|10
1636942420000|2021-11-15 02:13:40|9684|9674|9682.3|9672.3|9684|9674|9682.3|9672.3|10
1636942430000|2021-11-15 02:13:50|9682.5|9672.5|9682.3|9672.3|9683.1|9673.1|9682.3|9672.3|7
1636942440000|2021-11-15 02:14:00|9682.1|9672.1|9682.9|9672.9|9683.9|9673.9|9682.1|9672.1|7
1636942450000|2021-11-15 02:14:10|9683.6|9673.6|9683.5|9673.5|9683.9|9673.9|9682.1|9672.1|16
1636942460000|2021-11-15 02:14:20|9683.8|9673.8|9683.1|9673.1|9683.9|9673.9|9683.1|9673.1|11
1636942470000|2021-11-15 02:14:30|9683.6|9673.6|9681.4|9671.4|9685.1|9675.1|9681.4|9671.4|11
1636942480000|2021-11-15 02:14:40|9681|9671|9682.3|9672.3|9682.3|9672.3|9680.8|9670.8|13
1636942490000|2021-11-15 02:14:50|9681.9|9671.9|9681.4|9671.4|9681.9|9671.9|9681|9671|10
1636942500000|2021-11-15 02:15:00|9681.6|9671.6|9681.1|9671.1|9682.1|9672.1|9681|9671|7
1636942550000|2021-11-15 02:15:50|9681.6|9671.6|9681.3|9671.3|9681.6|9671.6|9681.3|9671.3|2
1636942560000|2021-11-15 02:16:00|9681.4|9671.4|9679.4|9669.4|9681.8|9671.8|9679.4|9669.4|6
1636942570000|2021-11-15 02:16:10|9679.6|9669.6|9679.5|9669.5|9679.6|9669.6|9679|9669|5
1636942580000|2021-11-15 02:16:20|9679.3|9669.3|9677.9|9667.9|9679.5|9669.5|9677.9|9667.9|8
1636942590000|2021-11-15 02:16:30|9677.8|9667.8|9677.9|9667.9|9677.9|9667.9|9677.8|9667.8|2
1636942600000|2021-11-15 02:16:40|9677.6|9667.6|9674.6|9664.6|9677.6|9667.6|9674.6|9664.6|7
1636942610000|2021-11-15 02:16:50|9675.1|9665.1|9675.6|9665.6|9676.1|9666.1|9675.1|9665.1|5
1636942620000|2021-11-15 02:17:00|9675.9|9665.9|9676.4|9666.4|9676.4|9666.4|9675.9|9665.9|3
1636942630000|2021-11-15 02:17:10|9676.1|9666.1|9675.6|9665.6|9676.1|9666.1|9675.6|9665.6|3
1636942640000|2021-11-15 02:17:20|9675.4|9665.4|9675.1|9665.1|9675.4|9665.4|9675.1|9665.1|5
1636942650000|2021-11-15 02:17:30|9675.3|9665.3|9674.4|9664.4|9675.3|9665.3|9674.4|9664.4|5
1636942660000|2021-11-15 02:17:40|9674.1|9664.1|9673.8|9663.8|9674.1|9664.1|9673.8|9663.8|3
1636942670000|2021-11-15 02:17:50|9672.6|9662.6|9673.6|9663.6|9673.6|9663.6|9672.6|9662.6|6
1636942680000|2021-11-15 02:18:00|9673.9|9663.9|9673.6|9663.6|9673.9|9663.9|9673.4|9663.4|6
1636942690000|2021-11-15 02:18:10|9673.4|9663.4|9673.9|9663.9|9673.9|9663.9|9673.4|9663.4|4
1636942700000|2021-11-15 02:18:20|9673.6|9663.6|9672.4|9662.4|9673.6|9663.6|9672.4|9662.4|6
1636942710000|2021-11-15 02:18:30|9672|9662|9672.5|9662.5|9672.5|9662.5|9672|9662|3
1636942730000|2021-11-15 02:18:50|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|1
1636942740000|2021-11-15 02:19:00|9672.8|9662.8|9671.1|9661.1|9672.8|9662.8|9671.1|9661.1|5
1636942750000|2021-11-15 02:19:10|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|1
1636942760000|2021-11-15 02:19:20|9672.9|9662.9|9672.3|9662.3|9672.9|9662.9|9672.3|9662.3|3
1636942780000|2021-11-15 02:19:40|9671.9|9661.9|9672.3|9662.3|9672.3|9662.3|9671.9|9661.9|3
1636942800000|2021-11-15 02:20:00|9672|9662|9671.6|9661.6|9672.3|9662.3|9671.4|9661.4|11
1636942810000|2021-11-15 02:20:10|9671.9|9661.9|9672.1|9662.1|9672.5|9662.5|9671.9|9661.9|4
1636942820000|2021-11-15 02:20:20|9672.4|9662.4|9672.1|9662.1|9672.4|9662.4|9672.1|9662.1|2
1636942840000|2021-11-15 02:20:40|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|1
1636942860000|2021-11-15 02:21:00|9673.3|9663.3|9673.6|9663.6|9673.6|9663.6|9673.3|9663.3|3
1636942880000|2021-11-15 02:21:20|9673.9|9663.9|9673.9|9663.9|9673.9|9663.9|9673.6|9663.6|5
1636942890000|2021-11-15 02:21:30|9673.6|9663.6|9673.6|9663.6|9673.9|9663.9|9673.6|9663.6|3
1636942900000|2021-11-15 02:21:40|9674|9664|9674.1|9664.1|9674.1|9664.1|9674|9664|2
1636942910000|2021-11-15 02:21:50|9674.4|9664.4|9674.3|9664.3|9674.4|9664.4|9673.5|9663.5|5
1636942930000|2021-11-15 02:22:10|9673.9|9663.9|9672.5|9662.5|9673.9|9663.9|9672.5|9662.5|7
1636942940000|2021-11-15 02:22:20|9672.8|9662.8|9673.9|9663.9|9673.9|9663.9|9672.5|9662.5|12
1636942950000|2021-11-15 02:22:30|9673.6|9663.6|9673.1|9663.1|9674|9664|9673.1|9663.1|7
1636942960000|2021-11-15 02:22:40|9673.4|9663.4|9675.9|9665.9|9676.1|9666.1|9673.4|9663.4|9
1636942970000|2021-11-15 02:22:50|9675.6|9665.6|9677.6|9667.6|9677.9|9667.9|9675.4|9665.4|9
1636942980000|2021-11-15 02:23:00|9677.9|9667.9|9678.6|9668.6|9678.6|9668.6|9677.9|9667.9|3
1636942990000|2021-11-15 02:23:10|9678.1|9668.1|9678.1|9668.1|9678.4|9668.4|9678.1|9668.1|3
1636943000000|2021-11-15 02:23:20|9678.5|9668.5|9678.9|9668.9|9678.9|9668.9|9678.5|9668.5|3
1636943010000|2021-11-15 02:23:30|9679.1|9669.1|9678.6|9668.6|9679.1|9669.1|9678.3|9668.3|7
1636943020000|2021-11-15 02:23:40|9678.5|9668.5|9678.5|9668.5|9678.5|9668.5|9678.5|9668.5|1
1636943030000|2021-11-15 02:23:50|9678.1|9668.1|9678.8|9668.8|9678.8|9668.8|9677.9|9667.9|5
1636943040000|2021-11-15 02:24:00|9679|9669|9678.8|9668.8|9679|9669|9678|9668|6
1636943050000|2021-11-15 02:24:10|9678.6|9668.6|9678.9|9668.9|9678.9|9668.9|9678.6|9668.6|2
1636943060000|2021-11-15 02:24:20|9678.6|9668.6|9677.6|9667.6|9678.6|9668.6|9677.5|9667.5|7
1636943070000|2021-11-15 02:24:30|9677.9|9667.9|9677.4|9667.4|9677.9|9667.9|9677.4|9667.4|3
1636943080000|2021-11-15 02:24:40|9677.1|9667.1|9676.9|9666.9|9677.1|9667.1|9676.9|9666.9|6
1636943090000|2021-11-15 02:24:50|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|9676.9|9666.9|5
1636943100000|2021-11-15 02:25:00|9676.9|9666.9|9675.9|9665.9|9676.9|9666.9|9675.9|9665.9|3
1636943110000|2021-11-15 02:25:10|9675.6|9665.6|9674.4|9664.4|9675.6|9665.6|9674.4|9664.4|10
1636943120000|2021-11-15 02:25:20|9674.1|9664.1|9675.1|9665.1|9675.1|9665.1|9674.1|9664.1|9
1636943130000|2021-11-15 02:25:30|9675.4|9665.4|9674.4|9664.4|9675.4|9665.4|9674.1|9664.1|7
1636943140000|2021-11-15 02:25:40|9674.6|9664.6|9674.9|9664.9|9675.1|9665.1|9674.6|9664.6|5
1636943150000|2021-11-15 02:25:50|9675.3|9665.3|9675.4|9665.4|9675.4|9665.4|9675.3|9665.3|2
1636943160000|2021-11-15 02:26:00|9675.1|9665.1|9674.9|9664.9|9675.1|9665.1|9674.6|9664.6|3
1636943170000|2021-11-15 02:26:10|9675.1|9665.1|9673.4|9663.4|9675.1|9665.1|9673.4|9663.4|2
1636943180000|2021-11-15 02:26:20|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|1
1636943190000|2021-11-15 02:26:30|9673.4|9663.4|9672.9|9662.9|9673.4|9663.4|9672.9|9662.9|2
1636943200000|2021-11-15 02:26:40|9672.5|9662.5|9671.6|9661.6|9672.5|9662.5|9671.6|9661.6|4
1636943210000|2021-11-15 02:26:50|9671.9|9661.9|9672.6|9662.6|9672.6|9662.6|9671.9|9661.9|2
1636943220000|2021-11-15 02:27:00|9672.5|9662.5|9672.3|9662.3|9672.5|9662.5|9672|9662|5
1636943230000|2021-11-15 02:27:10|9672.5|9662.5|9672.1|9662.1|9672.5|9662.5|9672.1|9662.1|3
1636943240000|2021-11-15 02:27:20|9672.3|9662.3|9672.6|9662.6|9672.9|9662.9|9672.3|9662.3|4
1636943250000|2021-11-15 02:27:30|9672.4|9662.4|9671.9|9661.9|9672.4|9662.4|9671.9|9661.9|2
1636943260000|2021-11-15 02:27:40|9672|9662|9672.4|9662.4|9672.4|9662.4|9672|9662|2
1636943270000|2021-11-15 02:27:50|9672.6|9662.6|9672.4|9662.4|9673.4|9663.4|9672.4|9662.4|5
1636943280000|2021-11-15 02:28:00|9672.8|9662.8|9674.5|9664.5|9675|9665|9672.8|9662.8|5
1636943290000|2021-11-15 02:28:10|9673.9|9663.9|9674|9664|9675|9665|9673.9|9663.9|9
1636943310000|2021-11-15 02:28:30|9674.1|9664.1|9674.9|9664.9|9675.1|9665.1|9674.1|9664.1|8
1636943320000|2021-11-15 02:28:40|9675.3|9665.3|9674.1|9664.1|9675.5|9665.5|9674.1|9664.1|7
1636943330000|2021-11-15 02:28:50|9674.4|9664.4|9674.4|9664.4|9675|9665|9674.4|9664.4|6
1636943340000|2021-11-15 02:29:00|9674.1|9664.1|9674.1|9664.1|9675|9665|9674.1|9664.1|3
1636943350000|2021-11-15 02:29:10|9674.4|9664.4|9674.6|9664.6|9674.6|9664.6|9674.4|9664.4|2
1636943360000|2021-11-15 02:29:20|9675|9665|9675.4|9665.4|9675.4|9665.4|9675|9665|2
1636943370000|2021-11-15 02:29:30|9675.1|9665.1|9674.4|9664.4|9675.1|9665.1|9674.4|9664.4|2
1636943380000|2021-11-15 02:29:40|9674.6|9664.6|9674.9|9664.9|9674.9|9664.9|9674.6|9664.6|2
1636943390000|2021-11-15 02:29:50|9675.3|9665.3|9674.4|9664.4|9676.3|9666.3|9674|9664|5
1636943400000|2021-11-15 02:30:00|9675.5|9665.5|9673.9|9663.9|9677.6|9667.6|9672.6|9662.6|26
1636943410000|2021-11-15 02:30:10|9673.5|9663.5|9673.1|9663.1|9674.1|9664.1|9672.3|9662.3|17
1636943420000|2021-11-15 02:30:20|9673.3|9663.3|9677.6|9667.6|9677.6|9667.6|9673.3|9663.3|22
1636943430000|2021-11-15 02:30:30|9677.4|9667.4|9677.3|9667.3|9677.8|9667.8|9674.6|9664.6|23
1636943440000|2021-11-15 02:30:40|9677.9|9667.9|9678.8|9668.8|9680.4|9670.4|9677.4|9667.4|22
1636943450000|2021-11-15 02:30:50|9678.5|9668.5|9677|9667|9678.5|9668.5|9674.9|9664.9|24
1636943460000|2021-11-15 02:31:00|9676.9|9666.9|9678.4|9668.4|9680.4|9670.4|9676.6|9666.6|20
1636943470000|2021-11-15 02:31:10|9678.8|9668.8|9682.8|9672.8|9682.8|9672.8|9678.8|9668.8|22
1636943480000|2021-11-15 02:31:20|9683|9673|9682.3|9672.3|9683|9673|9681.9|9671.9|17
1636943490000|2021-11-15 02:31:30|9681.8|9671.8|9678.6|9668.6|9682.4|9672.4|9678.4|9668.4|18
1636943500000|2021-11-15 02:31:40|9680.1|9670.1|9678.4|9668.4|9680.1|9670.1|9676.4|9666.4|12
1636943510000|2021-11-15 02:31:50|9679.6|9669.6|9680.4|9670.4|9680.9|9670.9|9676.9|9666.9|22
1636943520000|2021-11-15 02:32:00|9681|9671|9681.6|9671.6|9683|9673|9681|9671|11
1636943530000|2021-11-15 02:32:10|9681.8|9671.8|9678.9|9668.9|9681.8|9671.8|9677.4|9667.4|24
1636943540000|2021-11-15 02:32:20|9678.6|9668.6|9677.5|9667.5|9678.8|9668.8|9677.4|9667.4|15
1636943550000|2021-11-15 02:32:30|9677.6|9667.6|9676.9|9666.9|9678.4|9668.4|9676.9|9666.9|12
1636943560000|2021-11-15 02:32:40|9677.9|9667.9|9678.9|9668.9|9678.9|9668.9|9676.9|9666.9|17
1636943570000|2021-11-15 02:32:50|9679.1|9669.1|9677.9|9667.9|9679.9|9669.9|9677.8|9667.8|15
1636943580000|2021-11-15 02:33:00|9677.5|9667.5|9674.8|9664.8|9678.4|9668.4|9674.6|9664.6|22
1636943590000|2021-11-15 02:33:10|9675.4|9665.4|9675.3|9665.3|9677.1|9667.1|9675.1|9665.1|17
1636943600000|2021-11-15 02:33:20|9674.9|9664.9|9677.9|9667.9|9677.9|9667.9|9674.6|9664.6|20
1636943610000|2021-11-15 02:33:30|9678|9668|9675.4|9665.4|9678.6|9668.6|9675.4|9665.4|11
1636943620000|2021-11-15 02:33:40|9675.6|9665.6|9673.6|9663.6|9675.9|9665.9|9673.6|9663.6|14
1636943630000|2021-11-15 02:33:50|9673.4|9663.4|9673.9|9663.9|9674.3|9664.3|9672.8|9662.8|16
1636943640000|2021-11-15 02:34:00|9674.1|9664.1|9671.1|9661.1|9674.1|9664.1|9670.4|9660.4|17
1636943650000|2021-11-15 02:34:10|9671|9661|9671.8|9661.8|9672.8|9662.8|9669.6|9659.6|26
1636943660000|2021-11-15 02:34:20|9671.5|9661.5|9671.9|9661.9|9671.9|9661.9|9671|9661|11
1636943670000|2021-11-15 02:34:30|9671.6|9661.6|9669.4|9659.4|9671.6|9661.6|9668|9658|20
1636943680000|2021-11-15 02:34:40|9669.5|9659.5|9669.4|9659.4|9671.1|9661.1|9669.4|9659.4|13
1636943690000|2021-11-15 02:34:50|9669.8|9659.8|9667.1|9657.1|9669.8|9659.8|9666.4|9656.4|20
1636943700000|2021-11-15 02:35:00|9666.9|9656.9|9670.4|9660.4|9670.4|9660.4|9666.1|9656.1|16
1636943710000|2021-11-15 02:35:10|9670.1|9660.1|9669.1|9659.1|9670.1|9660.1|9668.6|9658.6|15
1636943720000|2021-11-15 02:35:20|9669|9659|9669.3|9659.3|9670.4|9660.4|9668.6|9658.6|16
1636943730000|2021-11-15 02:35:30|9670.3|9660.3|9670.3|9660.3|9670.6|9660.6|9669.4|9659.4|19
1636943740000|2021-11-15 02:35:40|9670.6|9660.6|9669.4|9659.4|9671.1|9661.1|9668.9|9658.9|15
1636943750000|2021-11-15 02:35:50|9669.1|9659.1|9669|9659|9669.6|9659.6|9668.4|9658.4|14
1636943760000|2021-11-15 02:36:00|9670.1|9660.1|9669.4|9659.4|9670.4|9660.4|9668.4|9658.4|18
1636943770000|2021-11-15 02:36:10|9669.9|9659.9|9671.1|9661.1|9671.1|9661.1|9669.3|9659.3|10
1636943780000|2021-11-15 02:36:20|9671.4|9661.4|9670.6|9660.6|9671.4|9661.4|9669.9|9659.9|17
1636943790000|2021-11-15 02:36:30|9670.9|9660.9|9670.3|9660.3|9671.1|9661.1|9669.6|9659.6|24
1636943800000|2021-11-15 02:36:40|9670.1|9660.1|9668.9|9658.9|9670.4|9660.4|9668|9658|14
1636943810000|2021-11-15 02:36:50|9668.6|9658.6|9668.8|9658.8|9669.6|9659.6|9668|9658|16
1636943820000|2021-11-15 02:37:00|9668.5|9658.5|9668.5|9658.5|9669.1|9659.1|9667.8|9657.8|17
1636943830000|2021-11-15 02:37:10|9668.3|9658.3|9666.9|9656.9|9669.6|9659.6|9666.1|9656.1|17
1636943840000|2021-11-15 02:37:20|9668.9|9658.9|9669.4|9659.4|9670.3|9660.3|9668.9|9658.9|14
1636943850000|2021-11-15 02:37:30|9669|9659|9669.6|9659.6|9669.6|9659.6|9668.5|9658.5|10
1636943860000|2021-11-15 02:37:40|9669.4|9659.4|9668|9658|9669.4|9659.4|9666.6|9656.6|18
1636943870000|2021-11-15 02:37:50|9668.1|9658.1|9666.6|9656.6|9668.9|9658.9|9666.6|9656.6|19
1636943880000|2021-11-15 02:38:00|9666.4|9656.4|9664.4|9654.4|9666.4|9656.4|9663|9653|16
1636943890000|2021-11-15 02:38:10|9664.1|9654.1|9667.9|9657.9|9667.9|9657.9|9664|9654|16
1636943900000|2021-11-15 02:38:20|9668.9|9658.9|9666.9|9656.9|9668.9|9658.9|9665.9|9655.9|17
1636943910000|2021-11-15 02:38:30|9667.1|9657.1|9666.4|9656.4|9667.5|9657.5|9666.4|9656.4|12
1636943920000|2021-11-15 02:38:40|9666|9656|9665.4|9655.4|9666.3|9656.3|9664.5|9654.5|18
1636943930000|2021-11-15 02:38:50|9665.6|9655.6|9664.6|9654.6|9666.1|9656.1|9664.4|9654.4|17
1636943940000|2021-11-15 02:39:00|9664|9654|9664.4|9654.4|9664.9|9654.9|9663.9|9653.9|20
1636943950000|2021-11-15 02:39:10|9665.1|9655.1|9664.9|9654.9|9665.1|9655.1|9664.9|9654.9|2
1636943960000|2021-11-15 02:39:20|9664.5|9654.5|9665.6|9655.6|9665.9|9655.9|9664.5|9654.5|8
1636943970000|2021-11-15 02:39:30|9665.9|9655.9|9665.1|9655.1|9666.3|9656.3|9664.3|9654.3|18
1636943980000|2021-11-15 02:39:40|9664.9|9654.9|9664.5|9654.5|9665.3|9655.3|9663.6|9653.6|26
1636943990000|2021-11-15 02:39:50|9664.4|9654.4|9666.1|9656.1|9666.4|9656.4|9664.1|9654.1|12
1636944000000|2021-11-15 02:40:00|9665.8|9655.8|9661.1|9651.1|9665.8|9655.8|9661.1|9651.1|22
1636944010000|2021-11-15 02:40:10|9660.6|9650.6|9662.3|9652.3|9662.3|9652.3|9660.1|9650.1|23
1636944020000|2021-11-15 02:40:20|9662.1|9652.1|9662.8|9652.8|9663.1|9653.1|9661.6|9651.6|18
1636944030000|2021-11-15 02:40:30|9662.9|9652.9|9662.8|9652.8|9663|9653|9662.1|9652.1|18
1636944040000|2021-11-15 02:40:40|9662.1|9652.1|9663.9|9653.9|9663.9|9653.9|9662.1|9652.1|16
1636944050000|2021-11-15 02:40:50|9663.8|9653.8|9664.3|9654.3|9666.3|9656.3|9662.9|9652.9|23
1636944060000|2021-11-15 02:41:00|9663.6|9653.6|9662.8|9652.8|9664.3|9654.3|9661.8|9651.8|30
1636944070000|2021-11-15 02:41:10|9663|9653|9665.9|9655.9|9665.9|9655.9|9662.3|9652.3|20
1636944080000|2021-11-15 02:41:20|9665.4|9655.4|9663.9|9653.9|9666.1|9656.1|9663.9|9653.9|18
1636944090000|2021-11-15 02:41:30|9663.6|9653.6|9664.4|9654.4|9664.4|9654.4|9663.4|9653.4|10
1636944100000|2021-11-15 02:41:40|9664.6|9654.6|9664.3|9654.3|9665.1|9655.1|9664|9654|13
1636944110000|2021-11-15 02:41:50|9664.1|9654.1|9663.1|9653.1|9664.3|9654.3|9662.5|9652.5|20
1636944120000|2021-11-15 02:42:00|9663.4|9653.4|9661.3|9651.3|9663.6|9653.6|9661.3|9651.3|17
1636944130000|2021-11-15 02:42:10|9661.6|9651.6|9660.9|9650.9|9661.6|9651.6|9660.5|9650.5|20
1636944140000|2021-11-15 02:42:20|9661.4|9651.4|9661.9|9651.9|9662.1|9652.1|9660.9|9650.9|15
1636944150000|2021-11-15 02:42:30|9661.8|9651.8|9661.4|9651.4|9662.1|9652.1|9660.4|9650.4|20
1636944160000|2021-11-15 02:42:40|9660.9|9650.9|9661.4|9651.4|9661.8|9651.8|9660.8|9650.8|22
1636944170000|2021-11-15 02:42:50|9661.6|9651.6|9662.3|9652.3|9662.9|9652.9|9660.9|9650.9|14
1636944180000|2021-11-15 02:43:00|9662.5|9652.5|9662.6|9652.6|9662.6|9652.6|9660.9|9650.9|19
1636944190000|2021-11-15 02:43:10|9662.9|9652.9|9663.9|9653.9|9664.6|9654.6|9662.6|9652.6|17
1636944200000|2021-11-15 02:43:20|9663.4|9653.4|9664.4|9654.4|9664.4|9654.4|9662.1|9652.1|23
1636944210000|2021-11-15 02:43:30|9663.6|9653.6|9662.4|9652.4|9663.6|9653.6|9662.1|9652.1|8
1636944220000|2021-11-15 02:43:40|9661.9|9651.9|9661.5|9651.5|9662.1|9652.1|9661|9651|10
1636944230000|2021-11-15 02:43:50|9661.1|9651.1|9662.5|9652.5|9662.5|9652.5|9660.6|9650.6|15
1636944240000|2021-11-15 02:44:00|9662.1|9652.1|9665.1|9655.1|9666.1|9656.1|9662.1|9652.1|16
1636944250000|2021-11-15 02:44:10|9664.4|9654.4|9664.6|9654.6|9665.5|9655.5|9664|9654|15
1636944260000|2021-11-15 02:44:20|9665|9655|9662.9|9652.9|9665.4|9655.4|9662.9|9652.9|16
1636944270000|2021-11-15 02:44:30|9662.4|9652.4|9662.5|9652.5|9663|9653|9662|9652|15
1636944280000|2021-11-15 02:44:40|9662.8|9652.8|9664.4|9654.4|9664.4|9654.4|9662.4|9652.4|18
1636944290000|2021-11-15 02:44:50|9664.6|9654.6|9661|9651|9664.6|9654.6|9661|9651|20
1636944300000|2021-11-15 02:45:00|9661.4|9651.4|9663.9|9653.9|9663.9|9653.9|9661.4|9651.4|16
1636944310000|2021-11-15 02:45:10|9664.1|9654.1|9663.5|9653.5|9665.9|9655.9|9663.5|9653.5|16
1636944320000|2021-11-15 02:45:20|9663.4|9653.4|9663.4|9653.4|9665.1|9655.1|9662.9|9652.9|22
1636944330000|2021-11-15 02:45:30|9663.5|9653.5|9664.6|9654.6|9665.1|9655.1|9663.4|9653.4|20
1636944340000|2021-11-15 02:45:40|9664.9|9654.9|9668.6|9658.6|9668.6|9658.6|9664.9|9654.9|23
1636944350000|2021-11-15 02:45:50|9669.4|9659.4|9667.9|9657.9|9669.9|9659.9|9667.4|9657.4|24
1636944360000|2021-11-15 02:46:00|9668|9658|9664.9|9654.9|9668.6|9658.6|9664.9|9654.9|23
1636944370000|2021-11-15 02:46:10|9664.6|9654.6|9667.1|9657.1|9667.6|9657.6|9663.9|9653.9|21
1636944380000|2021-11-15 02:46:20|9667.4|9657.4|9668|9658|9668|9658|9666|9656|11
1636944390000|2021-11-15 02:46:30|9668.4|9658.4|9669.4|9659.4|9669.6|9659.6|9668.1|9658.1|10
1636944400000|2021-11-15 02:46:40|9669.5|9659.5|9668.8|9658.8|9669.5|9659.5|9668.3|9658.3|7
1636944410000|2021-11-15 02:46:50|9669.1|9659.1|9666.4|9656.4|9669.9|9659.9|9665.4|9655.4|17
1636944420000|2021-11-15 02:47:00|9667.9|9657.9|9673.8|9663.8|9674.1|9664.1|9667.9|9657.9|28
1636944430000|2021-11-15 02:47:10|9673.5|9663.5|9673.4|9663.4|9674.6|9664.6|9672.3|9662.3|21
1636944440000|2021-11-15 02:47:20|9673.1|9663.1|9673.4|9663.4|9673.6|9663.6|9671.6|9661.6|21
1636944450000|2021-11-15 02:47:30|9673.1|9663.1|9669.1|9659.1|9673.6|9663.6|9669.1|9659.1|28
1636944460000|2021-11-15 02:47:40|9669.3|9659.3|9672.9|9662.9|9673.4|9663.4|9669.3|9659.3|21
1636944470000|2021-11-15 02:47:50|9672.6|9662.6|9671.8|9661.8|9673.8|9663.8|9671.8|9661.8|13
1636944480000|2021-11-15 02:48:00|9672.1|9662.1|9671.8|9661.8|9672.9|9662.9|9671.6|9661.6|17
1636944490000|2021-11-15 02:48:10|9672|9662|9671.1|9661.1|9672.8|9662.8|9670.6|9660.6|15
1636944500000|2021-11-15 02:48:20|9670.1|9660.1|9672.1|9662.1|9672.1|9662.1|9670.1|9660.1|13
1636944510000|2021-11-15 02:48:30|9672.3|9662.3|9675.9|9665.9|9675.9|9665.9|9672.3|9662.3|17
1636944520000|2021-11-15 02:48:40|9675.5|9665.5|9675.4|9665.4|9675.5|9665.5|9674.6|9664.6|10
1636944530000|2021-11-15 02:48:50|9676.1|9666.1|9675.8|9665.8|9676.9|9666.9|9673.9|9663.9|16
1636944540000|2021-11-15 02:49:00|9675.9|9665.9|9675.5|9665.5|9676.6|9666.6|9673.9|9663.9|24
1636944550000|2021-11-15 02:49:10|9675.1|9665.1|9674.9|9664.9|9676.4|9666.4|9674.4|9664.4|18
1636944560000|2021-11-15 02:49:20|9674.5|9664.5|9676.5|9666.5|9676.5|9666.5|9673.6|9663.6|19
1636944570000|2021-11-15 02:49:30|9676.6|9666.6|9675.3|9665.3|9676.6|9666.6|9673.5|9663.5|22
1636944580000|2021-11-15 02:49:40|9674.9|9664.9|9676.3|9666.3|9676.9|9666.9|9673.5|9663.5|21
1636944590000|2021-11-15 02:49:50|9676.5|9666.5|9676.4|9666.4|9677.1|9667.1|9675.6|9665.6|14
1636944600000|2021-11-15 02:50:00|9676.8|9666.8|9676.5|9666.5|9678.3|9668.3|9676.4|9666.4|27
1636944610000|2021-11-15 02:50:10|9676.6|9666.6|9676.1|9666.1|9676.9|9666.9|9675.9|9665.9|13
1636944620000|2021-11-15 02:50:20|9676.4|9666.4|9677.8|9667.8|9678.1|9668.1|9676.1|9666.1|25
1636944630000|2021-11-15 02:50:30|9677.9|9667.9|9679.6|9669.6|9679.6|9669.6|9677.9|9667.9|5
1636944640000|2021-11-15 02:50:40|9679.4|9669.4|9679.8|9669.8|9680.9|9670.9|9678.9|9668.9|16
1636944650000|2021-11-15 02:50:50|9680.5|9670.5|9680.6|9670.6|9681.1|9671.1|9679.6|9669.6|26
1636944660000|2021-11-15 02:51:00|9680.9|9670.9|9682|9672|9682.5|9672.5|9680.9|9670.9|10
1636944670000|2021-11-15 02:51:10|9681.9|9671.9|9681.6|9671.6|9682.6|9672.6|9681.3|9671.3|15
1636944680000|2021-11-15 02:51:20|9682|9672|9678.9|9668.9|9682.5|9672.5|9678.9|9668.9|18
1636944690000|2021-11-15 02:51:30|9678.4|9668.4|9677.4|9667.4|9679.3|9669.3|9677.1|9667.1|20
1636944700000|2021-11-15 02:51:40|9677.8|9667.8|9677|9667|9678.4|9668.4|9676.8|9666.8|18
1636944710000|2021-11-15 02:51:50|9676.6|9666.6|9677.1|9667.1|9677.1|9667.1|9675.9|9665.9|12
1636944720000|2021-11-15 02:52:00|9678.8|9668.8|9680.5|9670.5|9680.9|9670.9|9678.5|9668.5|15
1636944730000|2021-11-15 02:52:10|9680.8|9670.8|9681.5|9671.5|9682.3|9672.3|9680.5|9670.5|11
1636944740000|2021-11-15 02:52:20|9681.6|9671.6|9680.9|9670.9|9681.6|9671.6|9680.8|9670.8|5
1636944750000|2021-11-15 02:52:30|9680.4|9670.4|9680.1|9670.1|9681.6|9671.6|9679.9|9669.9|18
1636944760000|2021-11-15 02:52:40|9680.4|9670.4|9681.6|9671.6|9681.6|9671.6|9680.4|9670.4|6
1636944770000|2021-11-15 02:52:50|9681.5|9671.5|9678.9|9668.9|9681.9|9671.9|9678.9|9668.9|23
1636944780000|2021-11-15 02:53:00|9679.4|9669.4|9681.3|9671.3|9681.6|9671.6|9678.3|9668.3|23
1636944790000|2021-11-15 02:53:10|9681.6|9671.6|9678.6|9668.6|9681.6|9671.6|9678.6|9668.6|13
1636944800000|2021-11-15 02:53:20|9678.4|9668.4|9678.1|9668.1|9678.9|9668.9|9677.4|9667.4|14
1636944810000|2021-11-15 02:53:30|9677.9|9667.9|9679.5|9669.5|9680.1|9670.1|9677.9|9667.9|14
1636944820000|2021-11-15 02:53:40|9679.1|9669.1|9680|9670|9680.3|9670.3|9678.9|9668.9|15
1636944830000|2021-11-15 02:53:50|9679.8|9669.8|9677.6|9667.6|9680.6|9670.6|9677.4|9667.4|10
1636944840000|2021-11-15 02:54:00|9677.8|9667.8|9676.9|9666.9|9678.9|9668.9|9676.9|9666.9|17
1636944850000|2021-11-15 02:54:10|9677.1|9667.1|9678|9668|9678.6|9668.6|9677.1|9667.1|12
1636944860000|2021-11-15 02:54:20|9678.3|9668.3|9678|9668|9678.6|9668.6|9678|9668|9
1636944870000|2021-11-15 02:54:30|9677.8|9667.8|9675.3|9665.3|9677.8|9667.8|9675.3|9665.3|11
1636944880000|2021-11-15 02:54:40|9675.5|9665.5|9676.9|9666.9|9678.6|9668.6|9675.5|9665.5|17
1636944890000|2021-11-15 02:54:50|9678.1|9668.1|9678.3|9668.3|9679|9669|9677.9|9667.9|15
1636944900000|2021-11-15 02:55:00|9678|9668|9679.1|9669.1|9679.8|9669.8|9677.8|9667.8|23
1636944910000|2021-11-15 02:55:10|9679.8|9669.8|9680.6|9670.6|9681.6|9671.6|9679.8|9669.8|14
1636944920000|2021-11-15 02:55:20|9680.9|9670.9|9680.6|9670.6|9682.3|9672.3|9680.6|9670.6|14
1636944930000|2021-11-15 02:55:30|9680.4|9670.4|9681.3|9671.3|9681.3|9671.3|9680.1|9670.1|8
1636944940000|2021-11-15 02:55:40|9681.8|9671.8|9682.3|9672.3|9682.3|9672.3|9681.5|9671.5|5
1636944950000|2021-11-15 02:55:50|9682|9672|9682.9|9672.9|9682.9|9672.9|9681.3|9671.3|10
1636944960000|2021-11-15 02:56:00|9682.5|9672.5|9684.1|9674.1|9684.1|9674.1|9682.5|9672.5|4
1636944970000|2021-11-15 02:56:10|9683.9|9673.9|9683.1|9673.1|9683.9|9673.9|9682.4|9672.4|8
1636944980000|2021-11-15 02:56:20|9682.9|9672.9|9683.9|9673.9|9683.9|9673.9|9682.9|9672.9|3
1636944990000|2021-11-15 02:56:30|9684.1|9674.1|9685.1|9675.1|9685.4|9675.4|9684.1|9674.1|3
1636945000000|2021-11-15 02:56:40|9684.9|9674.9|9684.1|9674.1|9684.9|9674.9|9684|9674|11
1636945010000|2021-11-15 02:56:50|9684|9674|9684.1|9674.1|9685.4|9675.4|9684|9674|11
1636945020000|2021-11-15 02:57:00|9684.4|9674.4|9685.5|9675.5|9686.6|9676.6|9684.4|9674.4|12
1636945030000|2021-11-15 02:57:10|9685.8|9675.8|9686.9|9676.9|9687.9|9677.9|9685.5|9675.5|14
1636945040000|2021-11-15 02:57:20|9686.8|9676.8|9688.8|9678.8|9689.4|9679.4|9686.6|9676.6|18
1636945050000|2021-11-15 02:57:30|9688.1|9678.1|9688.6|9678.6|9689.1|9679.1|9687.9|9677.9|12
1636945060000|2021-11-15 02:57:40|9688.1|9678.1|9688.9|9678.9|9689.4|9679.4|9687.9|9677.9|13
1636945070000|2021-11-15 02:57:50|9687.6|9677.6|9686.6|9676.6|9688.4|9678.4|9686.4|9676.4|22
1636945080000|2021-11-15 02:58:00|9686.1|9676.1|9683.4|9673.4|9686.1|9676.1|9683.4|9673.4|11
1636945090000|2021-11-15 02:58:10|9683.5|9673.5|9683.9|9673.9|9685|9675|9683.5|9673.5|12
1636945100000|2021-11-15 02:58:20|9683.6|9673.6|9683|9673|9684.3|9674.3|9682.1|9672.1|15
1636945110000|2021-11-15 02:58:30|9682.6|9672.6|9683.4|9673.4|9683.4|9673.4|9682.6|9672.6|4
1636945120000|2021-11-15 02:58:40|9683.3|9673.3|9681.6|9671.6|9683.3|9673.3|9681.4|9671.4|4
1636945130000|2021-11-15 02:58:50|9681.8|9671.8|9681.5|9671.5|9682.4|9672.4|9681.5|9671.5|6
1636945140000|2021-11-15 02:59:00|9681.1|9671.1|9680.6|9670.6|9681.4|9671.4|9679.5|9669.5|9
1636945150000|2021-11-15 02:59:10|9680.4|9670.4|9680.4|9670.4|9680.9|9670.9|9678.9|9668.9|19
1636945160000|2021-11-15 02:59:20|9680.6|9670.6|9678.9|9668.9|9681.5|9671.5|9678.9|9668.9|10
1636945170000|2021-11-15 02:59:30|9679.1|9669.1|9677.6|9667.6|9679.4|9669.4|9677.6|9667.6|18
1636945180000|2021-11-15 02:59:40|9677.4|9667.4|9677.5|9667.5|9677.8|9667.8|9677.1|9667.1|12
1636945190000|2021-11-15 02:59:50|9677.6|9667.6|9677.3|9667.3|9678.8|9668.8|9677.1|9667.1|16
1636945200000|2021-11-15 03:00:00|9677.5|9667.5|9680.6|9670.6|9680.6|9670.6|9676.9|9666.9|19
1636945210000|2021-11-15 03:00:10|9681|9671|9680.9|9670.9|9681|9671|9680.6|9670.6|5
1636945220000|2021-11-15 03:00:20|9681.1|9671.1|9681.6|9671.6|9682.1|9672.1|9681.1|9671.1|9
1636945230000|2021-11-15 03:00:30|9681.9|9671.9|9679.6|9669.6|9681.9|9671.9|9679.1|9669.1|19
1636945240000|2021-11-15 03:00:40|9679.1|9669.1|9678.4|9668.4|9679.1|9669.1|9678.1|9668.1|10
1636945250000|2021-11-15 03:00:50|9678.1|9668.1|9680.1|9670.1|9680.1|9670.1|9677.1|9667.1|20
1636945260000|2021-11-15 03:01:00|9680.3|9670.3|9681.1|9671.1|9682.1|9672.1|9680.3|9670.3|14
1636945270000|2021-11-15 03:01:10|9680.9|9670.9|9678.9|9668.9|9682.8|9672.8|9678.4|9668.4|24
1636945280000|2021-11-15 03:01:20|9679.1|9669.1|9677.4|9667.4|9679.3|9669.3|9677.1|9667.1|17
1636945290000|2021-11-15 03:01:30|9677.5|9667.5|9681.1|9671.1|9681.1|9671.1|9677.5|9667.5|23
1636945300000|2021-11-15 03:01:40|9680.9|9670.9|9681.6|9671.6|9681.6|9671.6|9680.1|9670.1|16
1636945310000|2021-11-15 03:01:50|9681.4|9671.4|9681.3|9671.3|9681.5|9671.5|9680.1|9670.1|17
1636945320000|2021-11-15 03:02:00|9680.6|9670.6|9684|9674|9684|9674|9680.6|9670.6|16
1636945330000|2021-11-15 03:02:10|9683.4|9673.4|9683.1|9673.1|9684.1|9674.1|9682.6|9672.6|14
1636945340000|2021-11-15 03:02:20|9682.9|9672.9|9682.9|9672.9|9684.4|9674.4|9682.4|9672.4|17
1636945350000|2021-11-15 03:02:30|9683.3|9673.3|9681.8|9671.8|9683.3|9673.3|9680.9|9670.9|15
1636945360000|2021-11-15 03:02:40|9682|9672|9679.4|9669.4|9682.9|9672.9|9679.4|9669.4|14
1636945370000|2021-11-15 03:02:50|9679.9|9669.9|9681.5|9671.5|9681.5|9671.5|9679.6|9669.6|8
1636945380000|2021-11-15 03:03:00|9681.3|9671.3|9680.4|9670.4|9683.1|9673.1|9679.6|9669.6|16
1636945390000|2021-11-15 03:03:10|9680.9|9670.9|9680.3|9670.3|9681.9|9671.9|9679.4|9669.4|19
1636945400000|2021-11-15 03:03:20|9680.1|9670.1|9680.4|9670.4|9680.4|9670.4|9679.1|9669.1|8
1636945410000|2021-11-15 03:03:30|9680.1|9670.1|9678.4|9668.4|9680.1|9670.1|9677.8|9667.8|14
1636945420000|2021-11-15 03:03:40|9678.1|9668.1|9677.1|9667.1|9678.4|9668.4|9676.6|9666.6|14
1636945430000|2021-11-15 03:03:50|9676.9|9666.9|9676.3|9666.3|9676.9|9666.9|9676.3|9666.3|6
1636945440000|2021-11-15 03:04:00|9676.6|9666.6|9676.1|9666.1|9676.6|9666.6|9674.1|9664.1|13
1636945450000|2021-11-15 03:04:10|9676.4|9666.4|9679.6|9669.6|9679.6|9669.6|9676.4|9666.4|17
1636945460000|2021-11-15 03:04:20|9679.9|9669.9|9680.1|9670.1|9680.1|9670.1|9678.6|9668.6|10
1636945470000|2021-11-15 03:04:30|9679.9|9669.9|9678|9668|9679.9|9669.9|9677.4|9667.4|19
1636945480000|2021-11-15 03:04:40|9677.8|9667.8|9678.5|9668.5|9679.1|9669.1|9677.6|9667.6|18
1636945490000|2021-11-15 03:04:50|9678.8|9668.8|9681.1|9671.1|9681.9|9671.9|9678.8|9668.8|13
1636945500000|2021-11-15 03:05:00|9680.9|9670.9|9683.4|9673.4|9683.6|9673.6|9680.8|9670.8|11
1636945510000|2021-11-15 03:05:10|9683.6|9673.6|9683.9|9673.9|9684.6|9674.6|9683|9673|20
1636945520000|2021-11-15 03:05:20|9683.4|9673.4|9684|9674|9685.1|9675.1|9683.4|9673.4|13
1636945530000|2021-11-15 03:05:30|9683.6|9673.6|9683.1|9673.1|9683.6|9673.6|9681.6|9671.6|16
1636945540000|2021-11-15 03:05:40|9683.4|9673.4|9683.6|9673.6|9683.6|9673.6|9681.8|9671.8|23
1636945550000|2021-11-15 03:05:50|9683.1|9673.1|9682.5|9672.5|9683.8|9673.8|9682.5|9672.5|14
1636945560000|2021-11-15 03:06:00|9682.9|9672.9|9685.3|9675.3|9686.5|9676.5|9682.9|9672.9|17
1636945570000|2021-11-15 03:06:10|9685.5|9675.5|9684.9|9674.9|9686.4|9676.4|9684.9|9674.9|12
1636945580000|2021-11-15 03:06:20|9684.6|9674.6|9684.4|9674.4|9685.4|9675.4|9684.4|9674.4|11
1636945590000|2021-11-15 03:06:30|9683.9|9673.9|9686.5|9676.5|9686.5|9676.5|9683.9|9673.9|9
1636945600000|2021-11-15 03:06:40|9686.1|9676.1|9685.3|9675.3|9687.4|9677.4|9685.3|9675.3|13
1636945610000|2021-11-15 03:06:50|9685.9|9675.9|9687.6|9677.6|9687.6|9677.6|9685.1|9675.1|11
1636945620000|2021-11-15 03:07:00|9688|9678|9688.5|9678.5|9689.9|9679.9|9687.9|9677.9|17
1636945630000|2021-11-15 03:07:10|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|1
1636945640000|2021-11-15 03:07:20|9688.5|9678.5|9686.4|9676.4|9689.5|9679.5|9685.9|9675.9|16
1636945650000|2021-11-15 03:07:30|9685.9|9675.9|9685.1|9675.1|9687.6|9677.6|9684.9|9674.9|16
1636945660000|2021-11-15 03:07:40|9684.9|9674.9|9684|9674|9685.8|9675.8|9683.6|9673.6|14
1636945670000|2021-11-15 03:07:50|9684.3|9674.3|9682.4|9672.4|9684.9|9674.9|9681.9|9671.9|13
1636945680000|2021-11-15 03:08:00|9682.6|9672.6|9682.3|9672.3|9682.6|9672.6|9682.3|9672.3|3
1636945690000|2021-11-15 03:08:10|9681.3|9671.3|9681.5|9671.5|9682.1|9672.1|9680.1|9670.1|14
1636945700000|2021-11-15 03:08:20|9680.9|9670.9|9680.1|9670.1|9681.1|9671.1|9679.6|9669.6|14
1636945710000|2021-11-15 03:08:30|9680.3|9670.3|9679.9|9669.9|9680.4|9670.4|9679.6|9669.6|10
1636945720000|2021-11-15 03:08:40|9679.6|9669.6|9679.4|9669.4|9680.1|9670.1|9679.1|9669.1|8
1636945730000|2021-11-15 03:08:50|9679.5|9669.5|9681.3|9671.3|9681.3|9671.3|9679.5|9669.5|9
1636945740000|2021-11-15 03:09:00|9680.9|9670.9|9681.6|9671.6|9682.5|9672.5|9680.4|9670.4|16
1636945750000|2021-11-15 03:09:10|9681.8|9671.8|9683.9|9673.9|9683.9|9673.9|9681.6|9671.6|11
1636945760000|2021-11-15 03:09:20|9683.6|9673.6|9682.1|9672.1|9683.6|9673.6|9682.1|9672.1|9
1636945770000|2021-11-15 03:09:30|9682.3|9672.3|9681.4|9671.4|9682.5|9672.5|9681.4|9671.4|10
1636945780000|2021-11-15 03:09:40|9681.1|9671.1|9681.9|9671.9|9681.9|9671.9|9681.1|9671.1|4
1636945790000|2021-11-15 03:09:50|9682.1|9672.1|9679.8|9669.8|9682.1|9672.1|9679.1|9669.1|13
1636945800000|2021-11-15 03:10:00|9679.1|9669.1|9683.8|9673.8|9683.8|9673.8|9679.1|9669.1|18
1636945810000|2021-11-15 03:10:10|9683.4|9673.4|9682.9|9672.9|9683.6|9673.6|9681.9|9671.9|19
1636945820000|2021-11-15 03:10:20|9683.1|9673.1|9680.9|9670.9|9684.5|9674.5|9680.9|9670.9|17
1636945830000|2021-11-15 03:10:30|9681.1|9671.1|9682.5|9672.5|9682.5|9672.5|9681.1|9671.1|10
1636945840000|2021-11-15 03:10:40|9682.3|9672.3|9681.1|9671.1|9682.8|9672.8|9681.1|9671.1|12
1636945850000|2021-11-15 03:10:50|9681.4|9671.4|9681.1|9671.1|9681.8|9671.8|9681.1|9671.1|6
1636945860000|2021-11-15 03:11:00|9681.4|9671.4|9684|9674|9684.5|9674.5|9681.4|9671.4|15
1636945870000|2021-11-15 03:11:10|9683.6|9673.6|9684.6|9674.6|9685|9675|9683.6|9673.6|6
1636945880000|2021-11-15 03:11:20|9684.4|9674.4|9686.9|9676.9|9686.9|9676.9|9684.1|9674.1|8
1636945890000|2021-11-15 03:11:30|9686.6|9676.6|9687.4|9677.4|9687.6|9677.6|9686.4|9676.4|10
1636945900000|2021-11-15 03:11:40|9687.3|9677.3|9686.4|9676.4|9687.6|9677.6|9686.4|9676.4|10
1636945910000|2021-11-15 03:11:50|9686.5|9676.5|9687.6|9677.6|9687.6|9677.6|9686.1|9676.1|13
1636945920000|2021-11-15 03:12:00|9687.3|9677.3|9687.4|9677.4|9688.5|9678.5|9686.4|9676.4|12
1636945930000|2021-11-15 03:12:10|9686.6|9676.6|9685.6|9675.6|9686.6|9676.6|9685.6|9675.6|10
1636945940000|2021-11-15 03:12:20|9685.4|9675.4|9684.3|9674.3|9685.9|9675.9|9683.4|9673.4|7
1636945950000|2021-11-15 03:12:30|9684.4|9674.4|9685|9675|9685.3|9675.3|9683.4|9673.4|13
1636945960000|2021-11-15 03:12:40|9685.1|9675.1|9684.3|9674.3|9685.1|9675.1|9684.3|9674.3|6
1636945970000|2021-11-15 03:12:50|9685|9675|9686|9676|9686.1|9676.1|9683.9|9673.9|15
1636945980000|2021-11-15 03:13:00|9685.8|9675.8|9685.6|9675.6|9685.9|9675.9|9685.4|9675.4|6
1636945990000|2021-11-15 03:13:10|9685.9|9675.9|9685.5|9675.5|9686.4|9676.4|9685.3|9675.3|12
1636946000000|2021-11-15 03:13:20|9685.9|9675.9|9687.1|9677.1|9687.6|9677.6|9685.9|9675.9|11
1636946010000|2021-11-15 03:13:30|9687.5|9677.5|9686.8|9676.8|9687.5|9677.5|9686.6|9676.6|6
1636946020000|2021-11-15 03:13:40|9686.6|9676.6|9684.6|9674.6|9686.6|9676.6|9684.4|9674.4|12
1636946030000|2021-11-15 03:13:50|9684.8|9674.8|9687.1|9677.1|9687.1|9677.1|9684.8|9674.8|4
1636946040000|2021-11-15 03:14:00|9686.9|9676.9|9684.9|9674.9|9687.6|9677.6|9684.9|9674.9|12
1636946050000|2021-11-15 03:14:10|9685|9675|9685.6|9675.6|9686.3|9676.3|9685|9675|8
1636946060000|2021-11-15 03:14:20|9685.1|9675.1|9685.6|9675.6|9686.3|9676.3|9684.9|9674.9|10
1636946070000|2021-11-15 03:14:30|9685.1|9675.1|9686|9676|9686|9676|9685.1|9675.1|6
1636946080000|2021-11-15 03:14:40|9686.4|9676.4|9686.6|9676.6|9686.6|9676.6|9686|9676|5
1636946090000|2021-11-15 03:14:50|9688.4|9678.4|9690|9680|9690.1|9680.1|9688.4|9678.4|13
1636946100000|2021-11-15 03:15:00|9690.4|9680.4|9690.4|9680.4|9691.6|9681.6|9689.9|9679.9|16
1636946110000|2021-11-15 03:15:10|9690.8|9680.8|9688.6|9678.6|9690.8|9680.8|9688.4|9678.4|14
1636946120000|2021-11-15 03:15:20|9688.3|9678.3|9687.5|9677.5|9688.3|9678.3|9686.6|9676.6|18
1636946130000|2021-11-15 03:15:30|9687.1|9677.1|9687.5|9677.5|9687.9|9677.9|9685.9|9675.9|19
1636946140000|2021-11-15 03:15:40|9687.9|9677.9|9688.1|9678.1|9688.4|9678.4|9687.6|9677.6|15
1636946150000|2021-11-15 03:15:50|9688.4|9678.4|9687.6|9677.6|9688.4|9678.4|9687.5|9677.5|7
1636946160000|2021-11-15 03:16:00|9687.5|9677.5|9686.1|9676.1|9687.9|9677.9|9686.1|9676.1|14
1636946170000|2021-11-15 03:16:10|9686.8|9676.8|9688.5|9678.5|9688.9|9678.9|9686.6|9676.6|18
1636946180000|2021-11-15 03:16:20|9688.4|9678.4|9688.8|9678.8|9689.1|9679.1|9688|9678|9
1636946190000|2021-11-15 03:16:30|9688.5|9678.5|9688.4|9678.4|9688.9|9678.9|9688.4|9678.4|4
1636946200000|2021-11-15 03:16:40|9688.1|9678.1|9687.9|9677.9|9688.1|9678.1|9687.3|9677.3|7
1636946210000|2021-11-15 03:16:50|9688.1|9678.1|9687.5|9677.5|9688.4|9678.4|9686.9|9676.9|12
1636946220000|2021-11-15 03:17:00|9687.9|9677.9|9688.9|9678.9|9689.1|9679.1|9687.9|9677.9|10
1636946230000|2021-11-15 03:17:10|9688.6|9678.6|9688.4|9678.4|9688.6|9678.6|9688.4|9678.4|2
1636946240000|2021-11-15 03:17:20|9688.6|9678.6|9688.9|9678.9|9688.9|9678.9|9687.6|9677.6|6
1636946250000|2021-11-15 03:17:30|9688.8|9678.8|9687.9|9677.9|9688.8|9678.8|9687.9|9677.9|2
1636946260000|2021-11-15 03:17:40|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|1
1636946280000|2021-11-15 03:18:00|9687.5|9677.5|9686.4|9676.4|9687.9|9677.9|9686.4|9676.4|13
1636946290000|2021-11-15 03:18:10|9686.8|9676.8|9686.5|9676.5|9687.6|9677.6|9686.5|9676.5|8
1636946310000|2021-11-15 03:18:30|9686.8|9676.8|9687.8|9677.8|9687.9|9677.9|9686.8|9676.8|3
1636946320000|2021-11-15 03:18:40|9686.9|9676.9|9687.6|9677.6|9687.6|9677.6|9686.8|9676.8|6
1636946330000|2021-11-15 03:18:50|9687.1|9677.1|9687.4|9677.4|9688.1|9678.1|9687.1|9677.1|10
1636946340000|2021-11-15 03:19:00|9687.6|9677.6|9687.9|9677.9|9687.9|9677.9|9687.3|9677.3|4
1636946350000|2021-11-15 03:19:10|9687.8|9677.8|9686.9|9676.9|9687.8|9677.8|9686.5|9676.5|10
1636946360000|2021-11-15 03:19:20|9686.6|9676.6|9686.5|9676.5|9686.6|9676.6|9686.4|9676.4|4
1636946370000|2021-11-15 03:19:30|9686.9|9676.9|9687.9|9677.9|9687.9|9677.9|9686.9|9676.9|4
1636946380000|2021-11-15 03:19:40|9687.5|9677.5|9687.9|9677.9|9688.1|9678.1|9687.5|9677.5|6
1636946390000|2021-11-15 03:19:50|9688.1|9678.1|9691.4|9681.4|9691.4|9681.4|9688.1|9678.1|13
1636946400000|2021-11-15 03:20:00|9691.6|9681.6|9692.6|9682.6|9692.6|9682.6|9691.6|9681.6|4
1636946410000|2021-11-15 03:20:10|9692.9|9682.9|9692.1|9682.1|9693.4|9683.4|9692.1|9682.1|15
1636946420000|2021-11-15 03:20:20|9692.4|9682.4|9693.6|9683.6|9693.6|9683.6|9692.4|9682.4|14
1636946430000|2021-11-15 03:20:30|9693.5|9683.5|9693.1|9683.1|9694.6|9684.6|9692.6|9682.6|9
1636946440000|2021-11-15 03:20:40|9694.1|9684.1|9694.6|9684.6|9694.6|9684.6|9693.9|9683.9|9
1636946450000|2021-11-15 03:20:50|9694.1|9684.1|9695.9|9685.9|9696.3|9686.3|9693.8|9683.8|17
1636946460000|2021-11-15 03:21:00|9696.1|9686.1|9695.5|9685.5|9696.3|9686.3|9695|9685|13
1636946470000|2021-11-15 03:21:10|9695.4|9685.4|9692.6|9682.6|9695.9|9685.9|9692.6|9682.6|25
1636946480000|2021-11-15 03:21:20|9692.4|9682.4|9692.3|9682.3|9693.4|9683.4|9692|9682|18
1636946490000|2021-11-15 03:21:30|9692.6|9682.6|9689.6|9679.6|9692.6|9682.6|9689.6|9679.6|14
1636946500000|2021-11-15 03:21:40|9689.5|9679.5|9691.1|9681.1|9691.1|9681.1|9689.5|9679.5|7
1636946510000|2021-11-15 03:21:50|9691|9681|9690.5|9680.5|9691|9681|9689.9|9679.9|10
1636946520000|2021-11-15 03:22:00|9690.4|9680.4|9689.6|9679.6|9690.9|9680.9|9689.6|9679.6|7
1636946530000|2021-11-15 03:22:10|9689.4|9679.4|9686.6|9676.6|9689.4|9679.4|9686.6|9676.6|16
1636946540000|2021-11-15 03:22:20|9686.1|9676.1|9684.1|9674.1|9686.4|9676.4|9684.1|9674.1|11
1636946550000|2021-11-15 03:22:30|9685|9675|9687.1|9677.1|9687.4|9677.4|9685|9675|16
1636946560000|2021-11-15 03:22:40|9687|9677|9685.4|9675.4|9687|9677|9685.3|9675.3|9
1636946570000|2021-11-15 03:22:50|9685.8|9675.8|9686.1|9676.1|9686.1|9676.1|9685.8|9675.8|9
1636946580000|2021-11-15 03:23:00|9686.4|9676.4|9686|9676|9687.3|9677.3|9685.8|9675.8|15
1636946590000|2021-11-15 03:23:10|9685.6|9675.6|9684.9|9674.9|9685.6|9675.6|9683.6|9673.6|13
1636946600000|2021-11-15 03:23:20|9685.1|9675.1|9686.1|9676.1|9686.1|9676.1|9685.1|9675.1|6
1636946610000|2021-11-15 03:23:30|9685.9|9675.9|9686.1|9676.1|9686.6|9676.6|9685.9|9675.9|6
1636946620000|2021-11-15 03:23:40|9685.9|9675.9|9685.1|9675.1|9686.1|9676.1|9685|9675|11
1636946630000|2021-11-15 03:23:50|9685.9|9675.9|9685.1|9675.1|9685.9|9675.9|9684.9|9674.9|10
1636946640000|2021-11-15 03:24:00|9685.4|9675.4|9690.1|9680.1|9690.1|9680.1|9685.4|9675.4|16
1636946650000|2021-11-15 03:24:10|9690|9680|9688.4|9678.4|9690|9680|9687.4|9677.4|12
1636946660000|2021-11-15 03:24:20|9688.3|9678.3|9685.6|9675.6|9688.4|9678.4|9685.5|9675.5|13
1636946670000|2021-11-15 03:24:30|9685.8|9675.8|9684.9|9674.9|9685.8|9675.8|9684.9|9674.9|8
1636946680000|2021-11-15 03:24:40|9685.6|9675.6|9685.3|9675.3|9685.8|9675.8|9684.6|9674.6|12
1636946690000|2021-11-15 03:24:50|9685|9675|9684.1|9674.1|9685|9675|9684.1|9674.1|8
1636946700000|2021-11-15 03:25:00|9683.9|9673.9|9686.8|9676.8|9687.5|9677.5|9683.9|9673.9|13
1636946710000|2021-11-15 03:25:10|9686.5|9676.5|9686.3|9676.3|9686.5|9676.5|9686.3|9676.3|3
1636946720000|2021-11-15 03:25:20|9686.4|9676.4|9685.9|9675.9|9686.4|9676.4|9684.9|9674.9|8
1636946730000|2021-11-15 03:25:30|9685.5|9675.5|9685.6|9675.6|9685.6|9675.6|9684.9|9674.9|9
1636946740000|2021-11-15 03:25:40|9685.9|9675.9|9686.1|9676.1|9686.1|9676.1|9685.9|9675.9|2
1636946750000|2021-11-15 03:25:50|9686.4|9676.4|9685.4|9675.4|9686.4|9676.4|9685.4|9675.4|7
1636946760000|2021-11-15 03:26:00|9685.8|9675.8|9686.4|9676.4|9686.6|9676.6|9685.4|9675.4|9
1636946770000|2021-11-15 03:26:10|9686.3|9676.3|9686.3|9676.3|9686.6|9676.6|9685.4|9675.4|9
1636946780000|2021-11-15 03:26:20|9686.6|9676.6|9686.6|9676.6|9687.3|9677.3|9685.8|9675.8|10
1636946790000|2021-11-15 03:26:30|9686.9|9676.9|9688.1|9678.1|9688.1|9678.1|9686.9|9676.9|4
1636946800000|2021-11-15 03:26:40|9688.6|9678.6|9688.9|9678.9|9688.9|9678.9|9687.6|9677.6|8
1636946810000|2021-11-15 03:26:50|9688.6|9678.6|9686.4|9676.4|9688.6|9678.6|9685.4|9675.4|15
1636946820000|2021-11-15 03:27:00|9686.8|9676.8|9687.4|9677.4|9687.4|9677.4|9686.8|9676.8|3
1636946840000|2021-11-15 03:27:20|9687|9677|9686.4|9676.4|9687.3|9677.3|9685.4|9675.4|13
1636946850000|2021-11-15 03:27:30|9686.6|9676.6|9686.4|9676.4|9686.6|9676.6|9686.4|9676.4|2
1636946860000|2021-11-15 03:27:40|9686.6|9676.6|9688.9|9678.9|9689.4|9679.4|9686.6|9676.6|8
1636946870000|2021-11-15 03:27:50|9689.3|9679.3|9689.1|9679.1|9689.6|9679.6|9689.1|9679.1|4
1636946880000|2021-11-15 03:28:00|9688.9|9678.9|9690.3|9680.3|9690.3|9680.3|9688.9|9678.9|7
1636946890000|2021-11-15 03:28:10|9690.9|9680.9|9691.1|9681.1|9691.1|9681.1|9690.1|9680.1|8
1636946900000|2021-11-15 03:28:20|9690.8|9680.8|9690.4|9680.4|9690.8|9680.8|9689.6|9679.6|5
1636946910000|2021-11-15 03:28:30|9690.9|9680.9|9690.6|9680.6|9691.4|9681.4|9690.4|9680.4|8
1636946920000|2021-11-15 03:28:40|9690.1|9680.1|9690.8|9680.8|9691.4|9681.4|9690.1|9680.1|6
1636946930000|2021-11-15 03:28:50|9691.1|9681.1|9692.1|9682.1|9692.1|9682.1|9691.1|9681.1|4
1636946940000|2021-11-15 03:29:00|9692.9|9682.9|9692.4|9682.4|9692.9|9682.9|9691.9|9681.9|8
1636946950000|2021-11-15 03:29:10|9692.1|9682.1|9691.6|9681.6|9692.5|9682.5|9691.6|9681.6|6
1636946960000|2021-11-15 03:29:20|9691.4|9681.4|9692.6|9682.6|9692.6|9682.6|9691.4|9681.4|5
1636946970000|2021-11-15 03:29:30|9692.4|9682.4|9694|9684|9694|9684|9692|9682|20
1636946980000|2021-11-15 03:29:40|9693.6|9683.6|9693.8|9683.8|9693.8|9683.8|9693|9683|10
1636946990000|2021-11-15 03:29:50|9694.1|9684.1|9694.6|9684.6|9694.9|9684.9|9693.8|9683.8|11
1636947000000|2021-11-15 03:30:00|9694.9|9684.9|9694.8|9684.8|9695.9|9685.9|9694.8|9684.8|5
1636947010000|2021-11-15 03:30:10|9694.4|9684.4|9694.9|9684.9|9695.1|9685.1|9693.6|9683.6|7
1636947020000|2021-11-15 03:30:20|9695.1|9685.1|9696.1|9686.1|9696.1|9686.1|9694.8|9684.8|6
1636947030000|2021-11-15 03:30:30|9695.8|9685.8|9695.4|9685.4|9695.8|9685.8|9695.1|9685.1|3
1636947040000|2021-11-15 03:30:40|9695.6|9685.6|9695.9|9685.9|9695.9|9685.9|9695.6|9685.6|2
1636947050000|2021-11-15 03:30:50|9696.1|9686.1|9695.9|9685.9|9696.4|9686.4|9694.9|9684.9|6
1636947060000|2021-11-15 03:31:00|9696.1|9686.1|9696.1|9686.1|9697|9687|9696.1|9686.1|5
1636947080000|2021-11-15 03:31:20|9696.4|9686.4|9695.8|9685.8|9696.4|9686.4|9695.8|9685.8|3
1636947090000|2021-11-15 03:31:30|9695.3|9685.3|9695.6|9685.6|9695.6|9685.6|9695.3|9685.3|2
1636947100000|2021-11-15 03:31:40|9697.3|9687.3|9695.9|9685.9|9697.3|9687.3|9695.9|9685.9|3
1636947110000|2021-11-15 03:31:50|9694.9|9684.9|9695.4|9685.4|9695.9|9685.9|9694.9|9684.9|5
1636947120000|2021-11-15 03:32:00|9694.9|9684.9|9696.1|9686.1|9696.1|9686.1|9694.9|9684.9|5
1636947130000|2021-11-15 03:32:10|9695.9|9685.9|9695.8|9685.8|9696.4|9686.4|9695.6|9685.6|5
1636947140000|2021-11-15 03:32:20|9696.1|9686.1|9696.5|9686.5|9696.6|9686.6|9696.1|9686.1|5
1636947150000|2021-11-15 03:32:30|9696.3|9686.3|9695.4|9685.4|9696.3|9686.3|9695.4|9685.4|4
1636947160000|2021-11-15 03:32:40|9695.1|9685.1|9695.4|9685.4|9695.4|9685.4|9695|9685|3
1636947170000|2021-11-15 03:32:50|9695|9685|9694.6|9684.6|9695.5|9685.5|9694|9684|11
1636947180000|2021-11-15 03:33:00|9695|9685|9694.6|9684.6|9695|9685|9694.6|9684.6|2
1636947190000|2021-11-15 03:33:10|9694.4|9684.4|9694.6|9684.6|9694.6|9684.6|9694.4|9684.4|2
1636947200000|2021-11-15 03:33:20|9694.4|9684.4|9694.1|9684.1|9695.1|9685.1|9694.1|9684.1|3
1636947210000|2021-11-15 03:33:30|9694.3|9684.3|9694.6|9684.6|9695.4|9685.4|9694.3|9684.3|7
1636947220000|2021-11-15 03:33:40|9694.9|9684.9|9693.8|9683.8|9695.4|9685.4|9693.5|9683.5|10
1636947240000|2021-11-15 03:34:00|9694.1|9684.1|9694.8|9684.8|9695.1|9685.1|9694.1|9684.1|8
1636947260000|2021-11-15 03:34:20|9694.3|9684.3|9694.3|9684.3|9694.3|9684.3|9694.3|9684.3|1
1636947270000|2021-11-15 03:34:30|9694|9684|9692.1|9682.1|9694.4|9684.4|9691.9|9681.9|15
1636947280000|2021-11-15 03:34:40|9692.5|9682.5|9692.5|9682.5|9692.5|9682.5|9691.9|9681.9|5
1636947290000|2021-11-15 03:34:50|9692.1|9682.1|9691.9|9681.9|9692.1|9682.1|9691.9|9681.9|2
1636947300000|2021-11-15 03:35:00|9692.1|9682.1|9690.9|9680.9|9692.6|9682.6|9690.9|9680.9|7
1636947330000|2021-11-15 03:35:30|9690.6|9680.6|9690.4|9680.4|9690.6|9680.6|9689.4|9679.4|4
1636947340000|2021-11-15 03:35:40|9690.9|9680.9|9690.5|9680.5|9690.9|9680.9|9690.5|9680.5|2
1636947350000|2021-11-15 03:35:50|9690.3|9680.3|9690.6|9680.6|9691|9681|9690.3|9680.3|5
1636947370000|2021-11-15 03:36:10|9691.1|9681.1|9691.4|9681.4|9691.4|9681.4|9691.1|9681.1|2
1636947380000|2021-11-15 03:36:20|9691.9|9681.9|9691.9|9681.9|9691.9|9681.9|9691.3|9681.3|4
1636947390000|2021-11-15 03:36:30|9691.6|9681.6|9691.4|9681.4|9691.6|9681.6|9691.4|9681.4|2
1636947400000|2021-11-15 03:36:40|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|1
1636947410000|2021-11-15 03:36:50|9690.9|9680.9|9691|9681|9691|9681|9690.9|9680.9|2
1636947420000|2021-11-15 03:37:00|9691.4|9681.4|9691.5|9681.5|9692.6|9682.6|9691.4|9681.4|3
1636947430000|2021-11-15 03:37:10|9691.8|9681.8|9692|9682|9692|9682|9691.4|9681.4|5
1636947440000|2021-11-15 03:37:20|9691.6|9681.6|9690.9|9680.9|9691.6|9681.6|9690.9|9680.9|4
1636947450000|2021-11-15 03:37:30|9689.8|9679.8|9690.4|9680.4|9690.4|9680.4|9689.8|9679.8|4
1636947460000|2021-11-15 03:37:40|9690.1|9680.1|9689.1|9679.1|9690.1|9680.1|9688.9|9678.9|5
1636947470000|2021-11-15 03:37:50|9688.9|9678.9|9688.3|9678.3|9688.9|9678.9|9688|9678|3
1636947480000|2021-11-15 03:38:00|9688.4|9678.4|9688.6|9678.6|9688.6|9678.6|9688.4|9678.4|2
1636947490000|2021-11-15 03:38:10|9688.4|9678.4|9687.4|9677.4|9688.4|9678.4|9687.4|9677.4|2
1636947510000|2021-11-15 03:38:30|9687.6|9677.6|9687.6|9677.6|9687.6|9677.6|9687.6|9677.6|1
1636947520000|2021-11-15 03:38:40|9687.9|9677.9|9687.4|9677.4|9687.9|9677.9|9687.4|9677.4|3
1636947530000|2021-11-15 03:38:50|9687.1|9677.1|9687.6|9677.6|9687.6|9677.6|9687.1|9677.1|3
1636947540000|2021-11-15 03:39:00|9687.3|9677.3|9686.9|9676.9|9687.3|9677.3|9686.9|9676.9|2
1636947550000|2021-11-15 03:39:10|9686.6|9676.6|9686.9|9676.9|9686.9|9676.9|9686.6|9676.6|2
1636947560000|2021-11-15 03:39:20|9686.6|9676.6|9686.1|9676.1|9686.9|9676.9|9686.1|9676.1|4
1636947570000|2021-11-15 03:39:30|9685.9|9675.9|9685.6|9675.6|9685.9|9675.9|9685.6|9675.6|4
1636947580000|2021-11-15 03:39:40|9685.1|9675.1|9685.8|9675.8|9685.8|9675.8|9685.1|9675.1|2
1636947590000|2021-11-15 03:39:50|9685.9|9675.9|9686.1|9676.1|9686.1|9676.1|9685.9|9675.9|4
1636947600000|2021-11-15 03:40:00|9686|9676|9684.9|9674.9|9686|9676|9684.9|9674.9|7
1636947610000|2021-11-15 03:40:10|9685.1|9675.1|9683|9673|9685.1|9675.1|9683|9673|6
1636947620000|2021-11-15 03:40:20|9682.8|9672.8|9682.8|9672.8|9682.8|9672.8|9682.8|9672.8|1
1636947630000|2021-11-15 03:40:30|9683.1|9673.1|9683.1|9673.1|9683.1|9673.1|9683.1|9673.1|1
1636947640000|2021-11-15 03:40:40|9683.4|9673.4|9685.6|9675.6|9685.6|9675.6|9683.4|9673.4|9
1636947670000|2021-11-15 03:41:10|9685.9|9675.9|9684.4|9674.4|9686.1|9676.1|9684.4|9674.4|7
1636947680000|2021-11-15 03:41:20|9684.1|9674.1|9683.9|9673.9|9684.1|9674.1|9683.9|9673.9|2
1636947700000|2021-11-15 03:41:40|9683.6|9673.6|9683.6|9673.6|9683.6|9673.6|9683.4|9673.4|3
1636947710000|2021-11-15 03:41:50|9683.4|9673.4|9683.1|9673.1|9683.4|9673.4|9683.1|9673.1|2
1636947720000|2021-11-15 03:42:00|9683.4|9673.4|9684.1|9674.1|9684.1|9674.1|9683.4|9673.4|4
1636947740000|2021-11-15 03:42:20|9683.9|9673.9|9683.6|9673.6|9683.9|9673.9|9683.6|9673.6|2
1636947760000|2021-11-15 03:42:40|9683.4|9673.4|9682.4|9672.4|9683.4|9673.4|9682.3|9672.3|4
1636947780000|2021-11-15 03:43:00|9682.1|9672.1|9681.6|9671.6|9682.1|9672.1|9681.6|9671.6|2
1636947790000|2021-11-15 03:43:10|9681.9|9671.9|9681.9|9671.9|9681.9|9671.9|9681.6|9671.6|3
1636947800000|2021-11-15 03:43:20|9681.5|9671.5|9681.5|9671.5|9681.5|9671.5|9681.3|9671.3|5
1636947820000|2021-11-15 03:43:40|9681.9|9671.9|9682|9672|9682|9672|9681.9|9671.9|2
1636947850000|2021-11-15 03:44:10|9681.9|9671.9|9680.6|9670.6|9681.9|9671.9|9680.4|9670.4|5
1636947870000|2021-11-15 03:44:30|9680.4|9670.4|9680.1|9670.1|9680.4|9670.4|9680.1|9670.1|2
1636947900000|2021-11-15 03:45:00|9680.4|9670.4|9680.6|9670.6|9681.1|9671.1|9680.4|9670.4|4
1636947910000|2021-11-15 03:45:10|9680.4|9670.4|9680.4|9670.4|9680.6|9670.6|9680.1|9670.1|5
1636947920000|2021-11-15 03:45:20|9680.5|9670.5|9680.6|9670.6|9681.4|9671.4|9680.5|9670.5|3
1636947930000|2021-11-15 03:45:30|9681.1|9671.1|9680.8|9670.8|9681.4|9671.4|9680.6|9670.6|6
1636947940000|2021-11-15 03:45:40|9680.9|9670.9|9681.4|9671.4|9681.4|9671.4|9680.4|9670.4|9
1636947950000|2021-11-15 03:45:50|9681.1|9671.1|9681.1|9671.1|9681.4|9671.4|9681.1|9671.1|3
1636947960000|2021-11-15 03:46:00|9681.4|9671.4|9680.6|9670.6|9681.6|9671.6|9680.6|9670.6|6
1636947970000|2021-11-15 03:46:10|9680.4|9670.4|9680.4|9670.4|9680.6|9670.6|9680.1|9670.1|4
1636947980000|2021-11-15 03:46:20|9680.5|9670.5|9680.9|9670.9|9680.9|9670.9|9680.5|9670.5|2
1636947990000|2021-11-15 03:46:30|9681.1|9671.1|9679.8|9669.8|9681.1|9671.1|9679.4|9669.4|8
1636948000000|2021-11-15 03:46:40|9679.3|9669.3|9679.1|9669.1|9679.3|9669.3|9679.1|9669.1|2
1636948010000|2021-11-15 03:46:50|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|1
1636948020000|2021-11-15 03:47:00|9679.1|9669.1|9680.4|9670.4|9680.4|9670.4|9679.1|9669.1|4
1636948030000|2021-11-15 03:47:10|9680.1|9670.1|9680|9670|9680.1|9670.1|9680|9670|2
1636948040000|2021-11-15 03:47:20|9679.6|9669.6|9678.6|9668.6|9679.6|9669.6|9678.6|9668.6|3
1636948050000|2021-11-15 03:47:30|9678.9|9668.9|9678.5|9668.5|9678.9|9668.9|9678.4|9668.4|5
1636948060000|2021-11-15 03:47:40|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|1
1636948070000|2021-11-15 03:47:50|9679.1|9669.1|9679.1|9669.1|9679.4|9669.4|9679.1|9669.1|3
1636948080000|2021-11-15 03:48:00|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|1
1636948090000|2021-11-15 03:48:10|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|1
1636948100000|2021-11-15 03:48:20|9679.6|9669.6|9677.1|9667.1|9679.6|9669.6|9677|9667|5
1636948190000|2021-11-15 03:49:50|9677.6|9667.6|9678.5|9668.5|9678.5|9668.5|9677.6|9667.6|2
1636948200000|2021-11-15 03:50:00|9678.3|9668.3|9676.6|9666.6|9678.9|9668.9|9676.5|9666.5|7
1636948210000|2021-11-15 03:50:10|9676.4|9666.4|9676.9|9666.9|9677.6|9667.6|9676.3|9666.3|6
1636948220000|2021-11-15 03:50:20|9676.6|9666.6|9676.4|9666.4|9676.6|9666.6|9676.4|9666.4|2
1636948230000|2021-11-15 03:50:30|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.4|9666.4|3
1636948240000|2021-11-15 03:50:40|9677.6|9667.6|9678.3|9668.3|9678.3|9668.3|9676.9|9666.9|4
1636948250000|2021-11-15 03:50:50|9677.4|9667.4|9678.9|9668.9|9679.4|9669.4|9677.4|9667.4|7
1636948260000|2021-11-15 03:51:00|9679.1|9669.1|9677.4|9667.4|9679.1|9669.1|9677.4|9667.4|5
1636948270000|2021-11-15 03:51:10|9677|9667|9676.9|9666.9|9677|9667|9676.4|9666.4|6
1636948280000|2021-11-15 03:51:20|9676.6|9666.6|9678.4|9668.4|9678.4|9668.4|9676.6|9666.6|4
1636948290000|2021-11-15 03:51:30|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|1
1636948300000|2021-11-15 03:51:40|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|1
1636948310000|2021-11-15 03:51:50|9677.3|9667.3|9676.9|9666.9|9677.3|9667.3|9676.6|9666.6|3
1636948320000|2021-11-15 03:52:00|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|1
1636948330000|2021-11-15 03:52:10|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|1
1636948340000|2021-11-15 03:52:20|9676.6|9666.6|9676.3|9666.3|9676.6|9666.6|9676.3|9666.3|2
1636948350000|2021-11-15 03:52:30|9676.6|9666.6|9676.4|9666.4|9676.6|9666.6|9676.4|9666.4|2
1636948360000|2021-11-15 03:52:40|9676|9666|9675.9|9665.9|9676|9666|9675.9|9665.9|2
1636948370000|2021-11-15 03:52:50|9676.3|9666.3|9676.6|9666.6|9676.6|9666.6|9676.3|9666.3|2
1636948380000|2021-11-15 03:53:00|9676.9|9666.9|9677.6|9667.6|9677.6|9667.6|9676.9|9666.9|3
1636948410000|2021-11-15 03:53:30|9678.4|9668.4|9679.5|9669.5|9679.8|9669.8|9678.4|9668.4|3
1636948420000|2021-11-15 03:53:40|9678.4|9668.4|9679|9669|9679.3|9669.3|9678.4|9668.4|3
1636948430000|2021-11-15 03:53:50|9678.8|9668.8|9678|9668|9678.8|9668.8|9678|9668|2
1636948440000|2021-11-15 03:54:00|9677.8|9667.8|9676.4|9666.4|9677.9|9667.9|9676.4|9666.4|5
1636948460000|2021-11-15 03:54:20|9676.8|9666.8|9677|9667|9677.4|9667.4|9676.8|9666.8|4
1636948470000|2021-11-15 03:54:30|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|9676.5|9666.5|3
1636948480000|2021-11-15 03:54:40|9677|9667|9676.3|9666.3|9677.1|9667.1|9676.3|9666.3|6
1636948490000|2021-11-15 03:54:50|9676.6|9666.6|9676.5|9666.5|9676.8|9666.8|9676.5|9666.5|3
1636948510000|2021-11-15 03:55:10|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|1
1636948540000|2021-11-15 03:55:40|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|1
1636948550000|2021-11-15 03:55:50|9677.4|9667.4|9678.1|9668.1|9678.1|9668.1|9677.4|9667.4|3
1636948560000|2021-11-15 03:56:00|9678|9668|9678.6|9668.6|9678.6|9668.6|9677.6|9667.6|7
1636948570000|2021-11-15 03:56:10|9678.9|9668.9|9678.1|9668.1|9678.9|9668.9|9678.1|9668.1|4
1636948580000|2021-11-15 03:56:20|9677.6|9667.6|9677.6|9667.6|9677.8|9667.8|9677|9667|6
1636948590000|2021-11-15 03:56:30|9677.4|9667.4|9677.4|9667.4|9677.4|9667.4|9677|9667|3
1636948600000|2021-11-15 03:56:40|9677.1|9667.1|9676.6|9666.6|9677.1|9667.1|9676.5|9666.5|6
1636948620000|2021-11-15 03:57:00|9676.5|9666.5|9676.5|9666.5|9677|9667|9676.3|9666.3|6
1636948630000|2021-11-15 03:57:10|9676.9|9666.9|9676.8|9666.8|9676.9|9666.9|9676.8|9666.8|2
1636948640000|2021-11-15 03:57:20|9676.5|9666.5|9677.1|9667.1|9677.1|9667.1|9676.5|9666.5|3
1636948650000|2021-11-15 03:57:30|9676.8|9666.8|9676.5|9666.5|9676.8|9666.8|9676.5|9666.5|2
1636948660000|2021-11-15 03:57:40|9676.3|9666.3|9676.8|9666.8|9676.8|9666.8|9676.3|9666.3|2
1636948670000|2021-11-15 03:57:50|9677.1|9667.1|9677|9667|9677.9|9667.9|9676.8|9666.8|8
1636948690000|2021-11-15 03:58:10|9676.8|9666.8|9676.6|9666.6|9676.8|9666.8|9676.4|9666.4|3
1636948700000|2021-11-15 03:58:20|9676.5|9666.5|9676.5|9666.5|9676.5|9666.5|9676.5|9666.5|1
1636948710000|2021-11-15 03:58:30|9676.6|9666.6|9676.3|9666.3|9676.9|9666.9|9676.3|9666.3|4
1636948720000|2021-11-15 03:58:40|9676.5|9666.5|9676.5|9666.5|9676.5|9666.5|9676.5|9666.5|1
1636948730000|2021-11-15 03:58:50|9676.3|9666.3|9676.6|9666.6|9676.6|9666.6|9676.3|9666.3|2
1636948740000|2021-11-15 03:59:00|9677.1|9667.1|9677|9667|9677.3|9667.3|9676.5|9666.5|6
1636948750000|2021-11-15 03:59:10|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|1
1636948760000|2021-11-15 03:59:20|9677.1|9667.1|9676.8|9666.8|9677.1|9667.1|9676.3|9666.3|4
1636948770000|2021-11-15 03:59:30|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|1
1636948780000|2021-11-15 03:59:40|9676.3|9666.3|9676.5|9666.5|9676.5|9666.5|9676.3|9666.3|2
1636948790000|2021-11-15 03:59:50|9676.3|9666.3|9676.3|9666.3|9676.3|9666.3|9676.3|9666.3|1
1636948800000|2021-11-15 04:00:00|9675.9|9665.9|9675|9665|9676.1|9666.1|9674.1|9664.1|8
1636948810000|2021-11-15 04:00:10|9675.4|9665.4|9677|9667|9677|9667|9675.4|9665.4|6
1636948820000|2021-11-15 04:00:20|9676.8|9666.8|9676.5|9666.5|9676.8|9666.8|9676.5|9666.5|2
1636948830000|2021-11-15 04:00:30|9676.8|9666.8|9676.9|9666.9|9676.9|9666.9|9676.8|9666.8|2
1636948870000|2021-11-15 04:01:10|9677.4|9667.4|9677.9|9667.9|9677.9|9667.9|9677.4|9667.4|2
1636948910000|2021-11-15 04:01:50|9678.4|9668.4|9677.9|9667.9|9678.4|9668.4|9677.9|9667.9|2
1636948940000|2021-11-15 04:02:20|9677.4|9667.4|9677.6|9667.6|9677.6|9667.6|9677.4|9667.4|2
1636948970000|2021-11-15 04:02:50|9677.1|9667.1|9677.4|9667.4|9677.4|9667.4|9677.1|9667.1|2
1636948980000|2021-11-15 04:03:00|9677.1|9667.1|9676.9|9666.9|9677.1|9667.1|9676.9|9666.9|2
1636948990000|2021-11-15 04:03:10|9677.4|9667.4|9676.9|9666.9|9677.4|9667.4|9676.9|9666.9|2
1636949010000|2021-11-15 04:03:30|9677.4|9667.4|9677.4|9667.4|9677.4|9667.4|9677.4|9667.4|1
1636949020000|2021-11-15 04:03:40|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|1
1636949030000|2021-11-15 04:03:50|9677.4|9667.4|9678.1|9668.1|9678.1|9668.1|9677.4|9667.4|3
1636949040000|2021-11-15 04:04:00|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|1
1636949050000|2021-11-15 04:04:10|9677.9|9667.9|9678.4|9668.4|9678.4|9668.4|9677.9|9667.9|2
1636949060000|2021-11-15 04:04:20|9678.6|9668.6|9679.1|9669.1|9679.1|9669.1|9678.6|9668.6|2
1636949080000|2021-11-15 04:04:40|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|1
1636949090000|2021-11-15 04:04:50|9679.4|9669.4|9678.1|9668.1|9679.8|9669.8|9678.1|9668.1|4
1636949100000|2021-11-15 04:05:00|9678.5|9668.5|9678.1|9668.1|9678.5|9668.5|9678.1|9668.1|3
1636949110000|2021-11-15 04:05:10|9677.9|9667.9|9677.1|9667.1|9677.9|9667.9|9677.1|9667.1|2
1636949120000|2021-11-15 04:05:20|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|1
1636949130000|2021-11-15 04:05:30|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|1
1636949160000|2021-11-15 04:06:00|9677.4|9667.4|9677.4|9667.4|9677.4|9667.4|9677.4|9667.4|1
1636949180000|2021-11-15 04:06:20|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|1
1636949200000|2021-11-15 04:06:40|9678.1|9668.1|9678.6|9668.6|9678.6|9668.6|9678.1|9668.1|2
1636949210000|2021-11-15 04:06:50|9678.9|9668.9|9679.6|9669.6|9679.6|9669.6|9678.9|9668.9|2
1636949310000|2021-11-15 04:08:30|9679.9|9669.9|9679.9|9669.9|9679.9|9669.9|9679.9|9669.9|1
1636949340000|2021-11-15 04:09:00|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|1
1636949390000|2021-11-15 04:09:50|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|1
1636949420000|2021-11-15 04:10:20|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|1
1636949430000|2021-11-15 04:10:30|9679.4|9669.4|9679.1|9669.1|9679.4|9669.4|9679.1|9669.1|2
1636949440000|2021-11-15 04:10:40|9679.5|9669.5|9679.6|9669.6|9679.6|9669.6|9679.5|9669.5|2
1636949600000|2021-11-15 04:13:20|9679.5|9669.5|9679.5|9669.5|9679.5|9669.5|9679.5|9669.5|1
1636949670000|2021-11-15 04:14:30|9679.9|9669.9|9679.9|9669.9|9679.9|9669.9|9679.9|9669.9|1
1636949720000|2021-11-15 04:15:20|9680|9670|9680|9670|9680|9670|9680|9670|1
1636949790000|2021-11-15 04:16:30|9680.3|9670.3|9680.3|9670.3|9680.3|9670.3|9680.3|9670.3|1
1636949800000|2021-11-15 04:16:40|9680.6|9670.6|9680.6|9670.6|9680.6|9670.6|9680.6|9670.6|1
1636949830000|2021-11-15 04:17:10|9680.9|9670.9|9680.9|9670.9|9680.9|9670.9|9680.9|9670.9|1
1636949860000|2021-11-15 04:17:40|9680.6|9670.6|9680.6|9670.6|9680.6|9670.6|9680.6|9670.6|1
1636949870000|2021-11-15 04:17:50|9680.4|9670.4|9680.3|9670.3|9680.4|9670.4|9680.3|9670.3|2
1636949920000|2021-11-15 04:18:40|9680.1|9670.1|9679.6|9669.6|9680.1|9670.1|9679.6|9669.6|2
1636949930000|2021-11-15 04:18:50|9679.8|9669.8|9680|9670|9680|9670|9679.8|9669.8|2
1636949950000|2021-11-15 04:19:10|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|1
1636949990000|2021-11-15 04:19:50|9680.1|9670.1|9680.1|9670.1|9680.1|9670.1|9680.1|9670.1|1
1636950030000|2021-11-15 04:20:30|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|1
1636950090000|2021-11-15 04:21:30|9680.3|9670.3|9680|9670|9680.3|9670.3|9680|9670|2
1636950100000|2021-11-15 04:21:40|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|1
1636950120000|2021-11-15 04:22:00|9680.1|9670.1|9679.6|9669.6|9680.1|9670.1|9679.6|9669.6|2
1636950140000|2021-11-15 04:22:20|9679.5|9669.5|9679.1|9669.1|9679.5|9669.5|9679.1|9669.1|2
1636950150000|2021-11-15 04:22:30|9678.9|9668.9|9677.6|9667.6|9678.9|9668.9|9677.6|9667.6|4
1636950160000|2021-11-15 04:22:40|9677.9|9667.9|9678.1|9668.1|9678.1|9668.1|9677.9|9667.9|2
1636950170000|2021-11-15 04:22:50|9678|9668|9677.6|9667.6|9678|9668|9677.6|9667.6|2
1636950180000|2021-11-15 04:23:00|9677.4|9667.4|9677.4|9667.4|9677.4|9667.4|9677.4|9667.4|1
1636950210000|2021-11-15 04:23:30|9677.1|9667.1|9678|9668|9678|9668|9677.1|9667.1|2
1636950230000|2021-11-15 04:23:50|9677.6|9667.6|9677.4|9667.4|9677.6|9667.6|9677.4|9667.4|2
1636950260000|2021-11-15 04:24:20|9677.1|9667.1|9676.6|9666.6|9677.1|9667.1|9676.6|9666.6|2
1636950280000|2021-11-15 04:24:40|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|1
1636950310000|2021-11-15 04:25:10|9677.1|9667.1|9677.3|9667.3|9677.3|9667.3|9677.1|9667.1|2
1636950320000|2021-11-15 04:25:20|9677.6|9667.6|9677.8|9667.8|9677.8|9667.8|9677.6|9667.6|2
1636950340000|2021-11-15 04:25:40|9677.6|9667.6|9677.1|9667.1|9677.9|9667.9|9676.8|9666.8|8
1636950350000|2021-11-15 04:25:50|9675.1|9665.1|9675.9|9665.9|9675.9|9665.9|9675.1|9665.1|3
1636950360000|2021-11-15 04:26:00|9675.5|9665.5|9675.4|9665.4|9675.5|9665.5|9675.4|9665.4|2
1636950370000|2021-11-15 04:26:10|9675.3|9665.3|9675.4|9665.4|9675.4|9665.4|9675|9665|3
1636950390000|2021-11-15 04:26:30|9675.6|9665.6|9675.9|9665.9|9675.9|9665.9|9675.6|9665.6|2
1636950420000|2021-11-15 04:27:00|9676.1|9666.1|9676.4|9666.4|9676.4|9666.4|9676.1|9666.1|2
1636950430000|2021-11-15 04:27:10|9676.6|9666.6|9676.9|9666.9|9677.1|9667.1|9676.6|9666.6|3
1636950460000|2021-11-15 04:27:40|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|1
1636950470000|2021-11-15 04:27:50|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|1
1636950490000|2021-11-15 04:28:10|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|1
1636950600000|2021-11-15 04:30:00|9677.4|9667.4|9678.5|9668.5|9678.5|9668.5|9677.4|9667.4|2
1636950610000|2021-11-15 04:30:10|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9677.9|9667.9|3
1636950640000|2021-11-15 04:30:40|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|1
1636950650000|2021-11-15 04:30:50|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|1
1636950690000|2021-11-15 04:31:30|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|1
1636950700000|2021-11-15 04:31:40|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|1
1636950710000|2021-11-15 04:31:50|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|1
1636950740000|2021-11-15 04:32:20|9678.6|9668.6|9676.6|9666.6|9678.6|9668.6|9676.6|9666.6|3
1636950750000|2021-11-15 04:32:30|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|1
1636950760000|2021-11-15 04:32:40|9676.6|9666.6|9675.4|9665.4|9676.6|9666.6|9674.9|9664.9|3
1636950770000|2021-11-15 04:32:50|9675.9|9665.9|9675.4|9665.4|9675.9|9665.9|9675.4|9665.4|2
1636950790000|2021-11-15 04:33:10|9675.1|9665.1|9674.3|9664.3|9675.1|9665.1|9674.3|9664.3|2
1636950800000|2021-11-15 04:33:20|9673.9|9663.9|9673.6|9663.6|9673.9|9663.9|9673.6|9663.6|2
1636950840000|2021-11-15 04:34:00|9674.4|9664.4|9675.1|9665.1|9675.1|9665.1|9674.4|9664.4|2
1636950870000|2021-11-15 04:34:30|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|1
1636950890000|2021-11-15 04:34:50|9674.5|9664.5|9673.9|9663.9|9674.5|9664.5|9673.9|9663.9|2
1636950910000|2021-11-15 04:35:10|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|1
1636950920000|2021-11-15 04:35:20|9673.9|9663.9|9673.9|9663.9|9673.9|9663.9|9673.9|9663.9|1
1636950950000|2021-11-15 04:35:50|9674.4|9664.4|9674.1|9664.1|9674.4|9664.4|9674.1|9664.1|2
1636950960000|2021-11-15 04:36:00|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|1
1636950970000|2021-11-15 04:36:10|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|1
1636950980000|2021-11-15 04:36:20|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|1
1636950990000|2021-11-15 04:36:30|9674.6|9664.6|9674.9|9664.9|9674.9|9664.9|9674.6|9664.6|2
1636951000000|2021-11-15 04:36:40|9675.1|9665.1|9676.8|9666.8|9677.1|9667.1|9675.1|9665.1|5
1636951010000|2021-11-15 04:36:50|9676.4|9666.4|9676.6|9666.6|9676.6|9666.6|9676.4|9666.4|2
1636951030000|2021-11-15 04:37:10|9676.3|9666.3|9676.4|9666.4|9676.4|9666.4|9676.3|9666.3|2
1636951050000|2021-11-15 04:37:30|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|1
1636951080000|2021-11-15 04:38:00|9676.1|9666.1|9677.6|9667.6|9677.6|9667.6|9676.1|9666.1|2
1636951090000|2021-11-15 04:38:10|9677|9667|9677|9667|9678.3|9668.3|9677|9667|3
1636951120000|2021-11-15 04:38:40|9676.9|9666.9|9676.5|9666.5|9676.9|9666.9|9676.5|9666.5|2
1636951130000|2021-11-15 04:38:50|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|1
1636951140000|2021-11-15 04:39:00|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|9676.6|9666.6|3
1636951160000|2021-11-15 04:39:20|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|1
1636951180000|2021-11-15 04:39:40|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|1
1636951200000|2021-11-15 04:40:00|9675.5|9665.5|9674|9664|9675.5|9665.5|9674|9664|6
1636951210000|2021-11-15 04:40:10|9674.4|9664.4|9677.1|9667.1|9677.1|9667.1|9674.1|9664.1|6
1636951230000|2021-11-15 04:40:30|9677.4|9667.4|9678.4|9668.4|9678.4|9668.4|9677.4|9667.4|4
1636951250000|2021-11-15 04:40:50|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|1
1636951270000|2021-11-15 04:41:10|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|1
1636951290000|2021-11-15 04:41:30|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|1
1636951320000|2021-11-15 04:42:00|9678.9|9668.9|9679.9|9669.9|9680.6|9670.6|9678.9|9668.9|5
1636951330000|2021-11-15 04:42:10|9679.6|9669.6|9678|9668|9679.6|9669.6|9677.6|9667.6|3
1636951370000|2021-11-15 04:42:50|9678.3|9668.3|9678.3|9668.3|9678.3|9668.3|9678.3|9668.3|1
1636951380000|2021-11-15 04:43:00|9678.1|9668.1|9677.1|9667.1|9678.1|9668.1|9677.1|9667.1|2
1636951390000|2021-11-15 04:43:10|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|1
1636951400000|2021-11-15 04:43:20|9675.9|9665.9|9674.9|9664.9|9675.9|9665.9|9674.9|9664.9|4
1636951410000|2021-11-15 04:43:30|9675.1|9665.1|9675.1|9665.1|9675.1|9665.1|9675.1|9665.1|1
1636951430000|2021-11-15 04:43:50|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|1
1636951470000|2021-11-15 04:44:30|9675|9665|9674.8|9664.8|9675|9665|9674.8|9664.8|2
1636951490000|2021-11-15 04:44:50|9675|9665|9675|9665|9675|9665|9675|9665|1
1636951500000|2021-11-15 04:45:00|9674.8|9664.8|9676.1|9666.1|9676.1|9666.1|9674.8|9664.8|5
1636951510000|2021-11-15 04:45:10|9675.9|9665.9|9676.1|9666.1|9676.1|9666.1|9675.9|9665.9|2
1636951520000|2021-11-15 04:45:20|9676.4|9666.4|9677.1|9667.1|9677.6|9667.6|9676.4|9666.4|4
1636951530000|2021-11-15 04:45:30|9677.4|9667.4|9677.9|9667.9|9677.9|9667.9|9677.4|9667.4|2
1636951550000|2021-11-15 04:45:50|9678.5|9668.5|9678.5|9668.5|9678.5|9668.5|9678.5|9668.5|1
1636951570000|2021-11-15 04:46:10|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|1
1636951580000|2021-11-15 04:46:20|9679.4|9669.4|9680.9|9670.9|9680.9|9670.9|9679.4|9669.4|4
1636951590000|2021-11-15 04:46:30|9681.1|9671.1|9681.4|9671.4|9682.3|9672.3|9681.1|9671.1|5
1636951600000|2021-11-15 04:46:40|9681.3|9671.3|9679.4|9669.4|9681.3|9671.3|9679.4|9669.4|4
1636951610000|2021-11-15 04:46:50|9678.9|9668.9|9679.1|9669.1|9679.1|9669.1|9678.9|9668.9|2
1636951620000|2021-11-15 04:47:00|9678.9|9668.9|9678.6|9668.6|9678.9|9668.9|9678.6|9668.6|2
1636951630000|2021-11-15 04:47:10|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|1
1636951640000|2021-11-15 04:47:20|9679.1|9669.1|9678.9|9668.9|9679.1|9669.1|9678.6|9668.6|4
1636951650000|2021-11-15 04:47:30|9679.1|9669.1|9678.9|9668.9|9679.4|9669.4|9678.9|9668.9|4
1636951660000|2021-11-15 04:47:40|9679.1|9669.1|9679.9|9669.9|9680.4|9670.4|9679.1|9669.1|3
1636951680000|2021-11-15 04:48:00|9679.5|9669.5|9679|9669|9679.5|9669.5|9679|9669|3
1636951690000|2021-11-15 04:48:10|9679.4|9669.4|9678.5|9668.5|9679.4|9669.4|9678.5|9668.5|3
1636951710000|2021-11-15 04:48:30|9678.4|9668.4|9676|9666|9678.4|9668.4|9676|9666|3
1636951760000|2021-11-15 04:49:20|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|1
1636951800000|2021-11-15 04:50:00|9675.6|9665.6|9675.1|9665.1|9675.6|9665.6|9675.1|9665.1|2
1636951810000|2021-11-15 04:50:10|9674.6|9664.6|9674.5|9664.5|9674.6|9664.6|9674.5|9664.5|2
1636951820000|2021-11-15 04:50:20|9673.9|9663.9|9673.9|9663.9|9673.9|9663.9|9673.5|9663.5|4
1636951830000|2021-11-15 04:50:30|9673.1|9663.1|9673.8|9663.8|9673.8|9663.8|9673.1|9663.1|2
1636951840000|2021-11-15 04:50:40|9674.1|9664.1|9674.6|9664.6|9674.6|9664.6|9674.1|9664.1|4
1636951890000|2021-11-15 04:51:30|9675|9665|9675.1|9665.1|9675.1|9665.1|9675|9665|2
1636951930000|2021-11-15 04:52:10|9676.1|9666.1|9675.1|9665.1|9676.1|9666.1|9675.1|9665.1|2
1636951940000|2021-11-15 04:52:20|9675|9665|9674.4|9664.4|9675|9665|9674.4|9664.4|2
1636951950000|2021-11-15 04:52:30|9673.9|9663.9|9674.6|9664.6|9674.6|9664.6|9673.9|9663.9|3
1636951990000|2021-11-15 04:53:10|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|1
1636952000000|2021-11-15 04:53:20|9675.9|9665.9|9674.4|9664.4|9675.9|9665.9|9674.4|9664.4|5
1636952010000|2021-11-15 04:53:30|9674|9664|9673|9663|9674|9664|9673|9663|2
1636952020000|2021-11-15 04:53:40|9674.4|9664.4|9673.1|9663.1|9674.4|9664.4|9673.1|9663.1|3
1636952030000|2021-11-15 04:53:50|9672.8|9662.8|9672.6|9662.6|9672.8|9662.8|9672.6|9662.6|2
1636952060000|2021-11-15 04:54:20|9672.3|9662.3|9672.5|9662.5|9672.5|9662.5|9672.3|9662.3|2
1636952070000|2021-11-15 04:54:30|9672.3|9662.3|9672.5|9662.5|9672.5|9662.5|9672.3|9662.3|2
1636952100000|2021-11-15 04:55:00|9673.4|9663.4|9673.1|9663.1|9673.6|9663.6|9672.4|9662.4|7
1636952110000|2021-11-15 04:55:10|9672.9|9662.9|9672.4|9662.4|9672.9|9662.9|9672.4|9662.4|2
1636952120000|2021-11-15 04:55:20|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|1
1636952150000|2021-11-15 04:55:50|9673.6|9663.6|9674.5|9664.5|9674.5|9664.5|9673.6|9663.6|4
1636952160000|2021-11-15 04:56:00|9674.3|9664.3|9673.6|9663.6|9674.3|9664.3|9673.6|9663.6|2
1636952200000|2021-11-15 04:56:40|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|1
1636952230000|2021-11-15 04:57:10|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|1
1636952240000|2021-11-15 04:57:20|9674.1|9664.1|9674.3|9664.3|9674.3|9664.3|9674.1|9664.1|2
1636952270000|2021-11-15 04:57:50|9673.9|9663.9|9673.4|9663.4|9673.9|9663.9|9673.4|9663.4|2
1636952280000|2021-11-15 04:58:00|9673.6|9663.6|9674.1|9664.1|9674.1|9664.1|9673.6|9663.6|2
1636952290000|2021-11-15 04:58:10|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|1
1636952310000|2021-11-15 04:58:30|9673.6|9663.6|9674.1|9664.1|9674.1|9664.1|9673.6|9663.6|2
1636952360000|2021-11-15 04:59:20|9675.1|9665.1|9674.8|9664.8|9675.9|9665.9|9674.8|9664.8|3
1636952380000|2021-11-15 04:59:40|9674.9|9664.9|9675.1|9665.1|9675.1|9665.1|9674.9|9664.9|2
1636952400000|2021-11-15 05:00:00|9675.4|9665.4|9673.6|9663.6|9675.6|9665.6|9673.6|9663.6|7
1636952430000|2021-11-15 05:00:30|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|1
1636952440000|2021-11-15 05:00:40|9674|9664|9674.4|9664.4|9674.4|9664.4|9673.6|9663.6|6
1636952450000|2021-11-15 05:00:50|9674.6|9664.6|9674.1|9664.1|9674.6|9664.6|9674.1|9664.1|3
1636952470000|2021-11-15 05:01:10|9674.4|9664.4|9674.4|9664.4|9675.1|9665.1|9674.4|9664.4|8
1636952490000|2021-11-15 05:01:30|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|1
1636952500000|2021-11-15 05:01:40|9674.3|9664.3|9674.4|9664.4|9674.4|9664.4|9674|9664|3
1636952510000|2021-11-15 05:01:50|9674.1|9664.1|9673.3|9663.3|9674.1|9664.1|9673.3|9663.3|3
1636952520000|2021-11-15 05:02:00|9673.4|9663.4|9674.4|9664.4|9674.4|9664.4|9673.4|9663.4|2
1636952530000|2021-11-15 05:02:10|9673.9|9663.9|9674.4|9664.4|9674.4|9664.4|9673.9|9663.9|2
1636952540000|2021-11-15 05:02:20|9673.9|9663.9|9673.6|9663.6|9673.9|9663.9|9673.6|9663.6|2
1636952560000|2021-11-15 05:02:40|9673.9|9663.9|9673.6|9663.6|9673.9|9663.9|9673.4|9663.4|4
1636952570000|2021-11-15 05:02:50|9675.1|9665.1|9674.4|9664.4|9675.1|9665.1|9674.4|9664.4|9
1636952590000|2021-11-15 05:03:10|9674.3|9664.3|9673.4|9663.4|9674.4|9664.4|9673.4|9663.4|6
1636952610000|2021-11-15 05:03:30|9673.3|9663.3|9674.6|9664.6|9674.6|9664.6|9673.3|9663.3|4
1636952620000|2021-11-15 05:03:40|9674.4|9664.4|9673.4|9663.4|9674.4|9664.4|9673.4|9663.4|3
1636952650000|2021-11-15 05:04:10|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|1
1636952670000|2021-11-15 05:04:30|9673.9|9663.9|9673.9|9663.9|9673.9|9663.9|9673.9|9663.9|1
1636952680000|2021-11-15 05:04:40|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|1
1636952710000|2021-11-15 05:05:10|9674.6|9664.6|9675.9|9665.9|9675.9|9665.9|9674.6|9664.6|3
1636952750000|2021-11-15 05:05:50|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|1
1636952760000|2021-11-15 05:06:00|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|1
1636952810000|2021-11-15 05:06:50|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|1
1636952820000|2021-11-15 05:07:00|9676.9|9666.9|9677.9|9667.9|9677.9|9667.9|9676.9|9666.9|2
1636952850000|2021-11-15 05:07:30|9678|9668|9678|9668|9678|9668|9678|9668|1
1636952860000|2021-11-15 05:07:40|9677.9|9667.9|9677.1|9667.1|9677.9|9667.9|9677.1|9667.1|3
1636952880000|2021-11-15 05:08:00|9677.4|9667.4|9677.4|9667.4|9677.4|9667.4|9677.4|9667.4|1
1636952890000|2021-11-15 05:08:10|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|1
1636952910000|2021-11-15 05:08:30|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9678|9668|3
1636952920000|2021-11-15 05:08:40|9677.9|9667.9|9677.6|9667.6|9677.9|9667.9|9677.6|9667.6|2
1636952940000|2021-11-15 05:09:00|9677.4|9667.4|9677.4|9667.4|9677.4|9667.4|9677.4|9667.4|1
1636952960000|2021-11-15 05:09:20|9677.6|9667.6|9678.1|9668.1|9678.1|9668.1|9677.6|9667.6|2
1636952970000|2021-11-15 05:09:30|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|1
1636952990000|2021-11-15 05:09:50|9678.1|9668.1|9677.4|9667.4|9678.1|9668.1|9676.9|9666.9|6
1636953000000|2021-11-15 05:10:00|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|1
1636953010000|2021-11-15 05:10:10|9676.9|9666.9|9675.6|9665.6|9676.9|9666.9|9675.6|9665.6|2
1636953020000|2021-11-15 05:10:20|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|1
1636953080000|2021-11-15 05:11:20|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|1
1636953120000|2021-11-15 05:12:00|9676.6|9666.6|9676.1|9666.1|9676.6|9666.6|9676.1|9666.1|3
1636953160000|2021-11-15 05:12:40|9676.4|9666.4|9678.9|9668.9|9678.9|9668.9|9676.4|9666.4|2
1636953170000|2021-11-15 05:12:50|9678.8|9668.8|9678|9668|9678.8|9668.8|9678|9668|2
1636953220000|2021-11-15 05:13:40|9678.1|9668.1|9677.9|9667.9|9678.6|9668.6|9677.9|9667.9|5
1636953230000|2021-11-15 05:13:50|9678.1|9668.1|9678.4|9668.4|9678.4|9668.4|9678.1|9668.1|2
1636953240000|2021-11-15 05:14:00|9678.3|9668.3|9678|9668|9678.3|9668.3|9678|9668|2
1636953250000|2021-11-15 05:14:10|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|1
1636953260000|2021-11-15 05:14:20|9678|9668|9677.8|9667.8|9678|9668|9677.8|9667.8|2
1636953300000|2021-11-15 05:15:00|9678.1|9668.1|9678.4|9668.4|9678.4|9668.4|9678.1|9668.1|2
1636953310000|2021-11-15 05:15:10|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|1
1636953320000|2021-11-15 05:15:20|9679.3|9669.3|9679.1|9669.1|9679.3|9669.3|9679|9669|3
1636953340000|2021-11-15 05:15:40|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|1
1636953350000|2021-11-15 05:15:50|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|1
1636953360000|2021-11-15 05:16:00|9679.1|9669.1|9677.4|9667.4|9679.1|9669.1|9677.4|9667.4|4
1636953390000|2021-11-15 05:16:30|9678.8|9668.8|9676.6|9666.6|9678.8|9668.8|9676.6|9666.6|2
1636953400000|2021-11-15 05:16:40|9676.5|9666.5|9676.4|9666.4|9676.5|9666.5|9676.4|9666.4|2
1636953460000|2021-11-15 05:17:40|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|1
1636953470000|2021-11-15 05:17:50|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|1
1636953520000|2021-11-15 05:18:40|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|1
1636953630000|2021-11-15 05:20:30|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|1
1636953680000|2021-11-15 05:21:20|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|1
1636953720000|2021-11-15 05:22:00|9677.1|9667.1|9677.6|9667.6|9677.6|9667.6|9677.1|9667.1|3
1636953740000|2021-11-15 05:22:20|9677.5|9667.5|9677.3|9667.3|9677.5|9667.5|9677.3|9667.3|2
1636953790000|2021-11-15 05:23:10|9677.1|9667.1|9676.1|9666.1|9677.1|9667.1|9676.1|9666.1|2
1636953810000|2021-11-15 05:23:30|9676.4|9666.4|9676.1|9666.1|9676.4|9666.4|9676.1|9666.1|2
1636953910000|2021-11-15 05:25:10|9676.6|9666.6|9676.1|9666.1|9676.6|9666.6|9676.1|9666.1|2
1636953940000|2021-11-15 05:25:40|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|1
1636953960000|2021-11-15 05:26:00|9676.8|9666.8|9677.8|9667.8|9677.8|9667.8|9676.8|9666.8|3
1636953980000|2021-11-15 05:26:20|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|1
1636954000000|2021-11-15 05:26:40|9677.9|9667.9|9677.4|9667.4|9677.9|9667.9|9677.4|9667.4|2
1636954010000|2021-11-15 05:26:50|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|1
1636954070000|2021-11-15 05:27:50|9676.9|9666.9|9675.9|9665.9|9676.9|9666.9|9675.8|9665.8|3
1636954080000|2021-11-15 05:28:00|9676.4|9666.4|9677.1|9667.1|9677.4|9667.4|9676.4|9666.4|3
1636954090000|2021-11-15 05:28:10|9677.4|9667.4|9679|9669|9679|9669|9677.4|9667.4|3
1636954100000|2021-11-15 05:28:20|9678.6|9668.6|9679|9669|9679|9669|9678.4|9668.4|4
1636954110000|2021-11-15 05:28:30|9679.4|9669.4|9681.9|9671.9|9682.1|9672.1|9679.4|9669.4|5
1636954130000|2021-11-15 05:28:50|9681.6|9671.6|9681.4|9671.4|9681.6|9671.6|9681.4|9671.4|2
1636954140000|2021-11-15 05:29:00|9680.9|9670.9|9680.4|9670.4|9681.4|9671.4|9680.4|9670.4|4
1636954150000|2021-11-15 05:29:10|9680.1|9670.1|9679.9|9669.9|9680.1|9670.1|9679.9|9669.9|2
1636954180000|2021-11-15 05:29:40|9680.3|9670.3|9680.4|9670.4|9680.4|9670.4|9680.3|9670.3|2
1636954200000|2021-11-15 05:30:00|9680.3|9670.3|9675.6|9665.6|9681.1|9671.1|9675.6|9665.6|16
1636954210000|2021-11-15 05:30:10|9675.9|9665.9|9673.1|9663.1|9679.3|9669.3|9673.1|9663.1|21
1636954220000|2021-11-15 05:30:20|9673.4|9663.4|9674.9|9664.9|9674.9|9664.9|9672.6|9662.6|12
1636954230000|2021-11-15 05:30:30|9675.1|9665.1|9674|9664|9676.1|9666.1|9673.9|9663.9|15
1636954240000|2021-11-15 05:30:40|9674.4|9664.4|9677.6|9667.6|9678.4|9668.4|9674.3|9664.3|15
1636954250000|2021-11-15 05:30:50|9677.1|9667.1|9679.5|9669.5|9680.6|9670.6|9676.9|9666.9|13
1636954260000|2021-11-15 05:31:00|9679.3|9669.3|9678.5|9668.5|9680.9|9670.9|9677.4|9667.4|19
1636954270000|2021-11-15 05:31:10|9677.6|9667.6|9675.1|9665.1|9677.9|9667.9|9675.1|9665.1|15
1636954280000|2021-11-15 05:31:20|9674|9664|9673.5|9663.5|9674.1|9664.1|9673.1|9663.1|6
1636954290000|2021-11-15 05:31:30|9673.6|9663.6|9678.9|9668.9|9678.9|9668.9|9673.6|9663.6|13
1636954300000|2021-11-15 05:31:40|9679.6|9669.6|9676.8|9666.8|9679.6|9669.6|9676.8|9666.8|10
1636954310000|2021-11-15 05:31:50|9677.1|9667.1|9679.8|9669.8|9680.5|9670.5|9676.6|9666.6|11
1636954320000|2021-11-15 05:32:00|9680.6|9670.6|9678.1|9668.1|9681.6|9671.6|9678.1|9668.1|13
1636954330000|2021-11-15 05:32:10|9677.9|9667.9|9674.8|9664.8|9677.9|9667.9|9674.8|9664.8|10
1636954340000|2021-11-15 05:32:20|9674.5|9664.5|9674.5|9664.5|9674.9|9664.9|9674.5|9664.5|3
1636954350000|2021-11-15 05:32:30|9674.3|9664.3|9674.1|9664.1|9674.3|9664.3|9673.4|9663.4|7
1636954360000|2021-11-15 05:32:40|9674.4|9664.4|9675.1|9665.1|9675.1|9665.1|9674.4|9664.4|2
1636954370000|2021-11-15 05:32:50|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|1
1636954380000|2021-11-15 05:33:00|9673.8|9663.8|9673.1|9663.1|9673.8|9663.8|9673.1|9663.1|2
1636954400000|2021-11-15 05:33:20|9673.4|9663.4|9674.3|9664.3|9674.6|9664.6|9673.4|9663.4|4
1636954410000|2021-11-15 05:33:30|9673.9|9663.9|9673.6|9663.6|9674|9664|9673.6|9663.6|4
1636954420000|2021-11-15 05:33:40|9673.4|9663.4|9672.3|9662.3|9673.4|9663.4|9672.3|9662.3|9
1636954430000|2021-11-15 05:33:50|9671|9661|9671.6|9661.6|9672.1|9662.1|9671|9661|7
1636954440000|2021-11-15 05:34:00|9671.9|9661.9|9671.9|9661.9|9672.1|9662.1|9671.4|9661.4|15
1636954450000|2021-11-15 05:34:10|9671.6|9661.6|9670.4|9660.4|9671.6|9661.6|9669.4|9659.4|13
1636954460000|2021-11-15 05:34:20|9670.1|9660.1|9672.1|9662.1|9672.1|9662.1|9670.1|9660.1|12
1636954470000|2021-11-15 05:34:30|9672.5|9662.5|9673.5|9663.5|9673.5|9663.5|9672.5|9662.5|3
1636954480000|2021-11-15 05:34:40|9673.8|9663.8|9673.6|9663.6|9675.1|9665.1|9673.6|9663.6|7
1636954490000|2021-11-15 05:34:50|9673.5|9663.5|9667.4|9657.4|9673.5|9663.5|9666.6|9656.6|18
1636954500000|2021-11-15 05:35:00|9666.9|9656.9|9668.8|9658.8|9670.9|9660.9|9666.9|9656.9|17
1636954510000|2021-11-15 05:35:10|9668.5|9658.5|9668.4|9658.4|9668.5|9658.5|9667.9|9657.9|3
1636954520000|2021-11-15 05:35:20|9668.1|9658.1|9667.1|9657.1|9668.1|9658.1|9666.6|9656.6|20
1636954530000|2021-11-15 05:35:30|9666.9|9656.9|9667.4|9657.4|9667.9|9657.9|9666.6|9656.6|24
1636954540000|2021-11-15 05:35:40|9667.6|9657.6|9668.1|9658.1|9668.4|9658.4|9667.1|9657.1|15
1636954550000|2021-11-15 05:35:50|9667.8|9657.8|9667.4|9657.4|9669.9|9659.9|9667.4|9657.4|14
1636954560000|2021-11-15 05:36:00|9667.6|9657.6|9666.6|9656.6|9668.3|9658.3|9666|9656|9
1636954570000|2021-11-15 05:36:10|9665.6|9655.6|9665.9|9655.9|9666.4|9656.4|9663.9|9653.9|11
1636954580000|2021-11-15 05:36:20|9665.6|9655.6|9664.6|9654.6|9665.6|9655.6|9663.6|9653.6|11
1636954590000|2021-11-15 05:36:30|9664.9|9654.9|9664.6|9654.6|9665.3|9655.3|9664.4|9654.4|11
1636954600000|2021-11-15 05:36:40|9664.5|9654.5|9666.1|9656.1|9666.1|9656.1|9664.4|9654.4|7
1636954610000|2021-11-15 05:36:50|9666.4|9656.4|9667|9657|9667.5|9657.5|9666.1|9656.1|12
1636954620000|2021-11-15 05:37:00|9666.9|9656.9|9666|9656|9667|9657|9665.3|9655.3|14
1636954630000|2021-11-15 05:37:10|9665.6|9655.6|9665.5|9655.5|9666.1|9656.1|9665|9655|8
1636954640000|2021-11-15 05:37:20|9665.4|9655.4|9665.4|9655.4|9665.6|9655.6|9665.1|9655.1|4
1636954650000|2021-11-15 05:37:30|9665.1|9655.1|9665.3|9655.3|9666|9656|9665|9655|18
1636954660000|2021-11-15 05:37:40|9665.5|9655.5|9664.8|9654.8|9665.5|9655.5|9664.5|9654.5|21
1636954670000|2021-11-15 05:37:50|9663.4|9653.4|9663.9|9653.9|9664.1|9654.1|9663.4|9653.4|22
1636954680000|2021-11-15 05:38:00|9664.8|9654.8|9666.9|9656.9|9667.1|9657.1|9664.4|9654.4|13
1636954690000|2021-11-15 05:38:10|9666.6|9656.6|9667.6|9657.6|9668.1|9658.1|9666.6|9656.6|10
1636954700000|2021-11-15 05:38:20|9668.1|9658.1|9664.1|9654.1|9668.1|9658.1|9664.1|9654.1|13
1636954710000|2021-11-15 05:38:30|9663.9|9653.9|9663.4|9653.4|9663.9|9653.9|9662.3|9652.3|17
1636954720000|2021-11-15 05:38:40|9663.6|9653.6|9664.8|9654.8|9664.9|9654.9|9663.4|9653.4|11
1636954730000|2021-11-15 05:38:50|9664.6|9654.6|9665|9655|9665.8|9655.8|9664.6|9654.6|22
1636954740000|2021-11-15 05:39:00|9664.9|9654.9|9668|9658|9668.6|9658.6|9664.9|9654.9|22
1636954750000|2021-11-15 05:39:10|9667.6|9657.6|9668.4|9658.4|9668.6|9658.6|9667.1|9657.1|16
1636954760000|2021-11-15 05:39:20|9668.1|9658.1|9666.9|9656.9|9668.1|9658.1|9666.6|9656.6|6
1636954770000|2021-11-15 05:39:30|9667.4|9657.4|9667.9|9657.9|9667.9|9657.9|9667.4|9657.4|2
1636954780000|2021-11-15 05:39:40|9668.1|9658.1|9668.6|9658.6|9668.6|9658.6|9667.9|9657.9|9
1636954790000|2021-11-15 05:39:50|9668.9|9658.9|9669.1|9659.1|9669.6|9659.6|9668.6|9658.6|9
1636954800000|2021-11-15 05:40:00|9669.5|9659.5|9671.4|9661.4|9672.1|9662.1|9669.5|9659.5|16
1636954810000|2021-11-15 05:40:10|9670.4|9660.4|9672.9|9662.9|9673.6|9663.6|9670.4|9660.4|13
1636954820000|2021-11-15 05:40:20|9673.1|9663.1|9675.9|9665.9|9675.9|9665.9|9673.1|9663.1|10
1636954830000|2021-11-15 05:40:30|9675.4|9665.4|9674.6|9664.6|9676.9|9666.9|9674.6|9664.6|13
1636954840000|2021-11-15 05:40:40|9674.9|9664.9|9673.1|9663.1|9675.6|9665.6|9673.1|9663.1|5
1636954850000|2021-11-15 05:40:50|9673.6|9663.6|9676.5|9666.5|9677.1|9667.1|9673.6|9663.6|13
1636954860000|2021-11-15 05:41:00|9676.6|9666.6|9677.1|9667.1|9678.6|9668.6|9676.6|9666.6|11
1636954870000|2021-11-15 05:41:10|9676.9|9666.9|9674.5|9664.5|9677.6|9667.6|9674.5|9664.5|13
1636954880000|2021-11-15 05:41:20|9674.3|9664.3|9676.9|9666.9|9677.4|9667.4|9673.6|9663.6|13
1636954890000|2021-11-15 05:41:30|9676.8|9666.8|9673.6|9663.6|9676.8|9666.8|9673.6|9663.6|9
1636954900000|2021-11-15 05:41:40|9673.9|9663.9|9675.3|9665.3|9675.4|9665.4|9673.9|9663.9|11
1636954910000|2021-11-15 05:41:50|9675.6|9665.6|9677.9|9667.9|9677.9|9667.9|9675.1|9665.1|15
1636954920000|2021-11-15 05:42:00|9677.4|9667.4|9677.3|9667.3|9677.4|9667.4|9675.9|9665.9|10
1636954930000|2021-11-15 05:42:10|9677|9667|9674.5|9664.5|9677|9667|9674.1|9664.1|15
1636954940000|2021-11-15 05:42:20|9674.6|9664.6|9674.5|9664.5|9675|9665|9674.5|9664.5|5
1636954950000|2021-11-15 05:42:30|9675.1|9665.1|9675.1|9665.1|9675.1|9665.1|9675.1|9665.1|1
1636954960000|2021-11-15 05:42:40|9674.6|9664.6|9675.1|9665.1|9675.1|9665.1|9674.5|9664.5|7
1636954970000|2021-11-15 05:42:50|9674.6|9664.6|9674.1|9664.1|9675|9665|9673.1|9663.1|12
1636954980000|2021-11-15 05:43:00|9675|9665|9673.4|9663.4|9676|9666|9673.4|9663.4|10
1636954990000|2021-11-15 05:43:10|9673|9663|9672.9|9662.9|9673.4|9663.4|9671.6|9661.6|12
1636955000000|2021-11-15 05:43:20|9672.6|9662.6|9672.4|9662.4|9672.6|9662.6|9671.6|9661.6|8
1636955010000|2021-11-15 05:43:30|9672.6|9662.6|9674.1|9664.1|9674.6|9664.6|9672.6|9662.6|10
1636955020000|2021-11-15 05:43:40|9673.9|9663.9|9675.4|9665.4|9675.4|9665.4|9673.9|9663.9|6
1636955030000|2021-11-15 05:43:50|9675.5|9665.5|9676.4|9666.4|9676.4|9666.4|9675.4|9665.4|4
1636955040000|2021-11-15 05:44:00|9676.1|9666.1|9671.5|9661.5|9676.1|9666.1|9671.5|9661.5|8
1636955050000|2021-11-15 05:44:10|9671.6|9661.6|9671.6|9661.6|9672.1|9662.1|9671.6|9661.6|7
1636955060000|2021-11-15 05:44:20|9671.9|9661.9|9673.9|9663.9|9673.9|9663.9|9671.9|9661.9|6
1636955070000|2021-11-15 05:44:30|9672.9|9662.9|9674.3|9664.3|9674.3|9664.3|9672.6|9662.6|8
1636955080000|2021-11-15 05:44:40|9674.8|9664.8|9675.4|9665.4|9675.4|9665.4|9674.3|9664.3|6
1636955090000|2021-11-15 05:44:50|9675.6|9665.6|9676.6|9666.6|9676.6|9666.6|9675.4|9665.4|7
1636955100000|2021-11-15 05:45:00|9677.1|9667.1|9677.6|9667.6|9677.9|9667.9|9677.1|9667.1|8
1636955110000|2021-11-15 05:45:10|9677.9|9667.9|9678.3|9668.3|9678.8|9668.8|9677.6|9667.6|6
1636955120000|2021-11-15 05:45:20|9678.5|9668.5|9677.5|9667.5|9678.5|9668.5|9677.5|9667.5|5
1636955130000|2021-11-15 05:45:30|9677.1|9667.1|9675.6|9665.6|9677.5|9667.5|9675.1|9665.1|11
1636955140000|2021-11-15 05:45:40|9675.9|9665.9|9675.4|9665.4|9676.4|9666.4|9675.1|9665.1|12
1636955150000|2021-11-15 05:45:50|9675.1|9665.1|9672.4|9662.4|9675.5|9665.5|9672.4|9662.4|10
1636955160000|2021-11-15 05:46:00|9672.6|9662.6|9671.6|9661.6|9672.9|9662.9|9671.6|9661.6|6
1636955170000|2021-11-15 05:46:10|9671.4|9661.4|9671.4|9661.4|9672.8|9662.8|9670.9|9660.9|13
1636955180000|2021-11-15 05:46:20|9671.6|9661.6|9671.6|9661.6|9671.9|9661.9|9671.6|9661.6|5
1636955190000|2021-11-15 05:46:30|9671.9|9661.9|9672.6|9662.6|9672.6|9662.6|9671.9|9661.9|4
1636955200000|2021-11-15 05:46:40|9672.4|9662.4|9672.9|9662.9|9674|9664|9672.1|9662.1|10
1636955210000|2021-11-15 05:46:50|9673.3|9663.3|9672.9|9662.9|9673.3|9663.3|9672.9|9662.9|2
1636955220000|2021-11-15 05:47:00|9673.3|9663.3|9672.8|9662.8|9673.3|9663.3|9672.5|9662.5|4
1636955230000|2021-11-15 05:47:10|9673.1|9663.1|9673.1|9663.1|9673.4|9663.4|9673.1|9663.1|3
1636955240000|2021-11-15 05:47:20|9673.5|9663.5|9672.4|9662.4|9673.5|9663.5|9672.4|9662.4|6
1636955250000|2021-11-15 05:47:30|9672.8|9662.8|9673.6|9663.6|9673.6|9663.6|9671.4|9661.4|6
1636955260000|2021-11-15 05:47:40|9673.5|9663.5|9674.9|9664.9|9674.9|9664.9|9673.5|9663.5|4
1636955270000|2021-11-15 05:47:50|9675.1|9665.1|9676|9666|9676.1|9666.1|9675|9665|10
1636955280000|2021-11-15 05:48:00|9676.5|9666.5|9675.6|9665.6|9676.5|9666.5|9675.6|9665.6|7
1636955290000|2021-11-15 05:48:10|9675.4|9665.4|9676.3|9666.3|9676.3|9666.3|9675.4|9665.4|6
1636955300000|2021-11-15 05:48:20|9675.9|9665.9|9680.6|9670.6|9680.6|9670.6|9675.9|9665.9|11
1636955310000|2021-11-15 05:48:30|9680.4|9670.4|9684.1|9674.1|9686.9|9676.9|9680.4|9670.4|20
1636955320000|2021-11-15 05:48:40|9684.4|9674.4|9682|9672|9684.6|9674.6|9682|9672|10
1636955330000|2021-11-15 05:48:50|9682.3|9672.3|9682.6|9672.6|9683.3|9673.3|9682.3|9672.3|6
1636955340000|2021-11-15 05:49:00|9682.9|9672.9|9684.6|9674.6|9684.6|9674.6|9682.9|9672.9|5
1636955350000|2021-11-15 05:49:10|9685.4|9675.4|9686.1|9676.1|9686.5|9676.5|9685|9675|7
1636955360000|2021-11-15 05:49:20|9685|9675|9685.6|9675.6|9685.6|9675.6|9684.4|9674.4|8
1636955370000|2021-11-15 05:49:30|9685.9|9675.9|9686.9|9676.9|9689.4|9679.4|9685.9|9675.9|12
1636955380000|2021-11-15 05:49:40|9687.1|9677.1|9686.6|9676.6|9687.1|9677.1|9686.1|9676.1|9
1636955390000|2021-11-15 05:49:50|9686.9|9676.9|9685.1|9675.1|9686.9|9676.9|9685.1|9675.1|11
1636955400000|2021-11-15 05:50:00|9685.4|9675.4|9685.9|9675.9|9685.9|9675.9|9684.1|9674.1|10
1636955410000|2021-11-15 05:50:10|9685.8|9675.8|9685.5|9675.5|9685.8|9675.8|9685.1|9675.1|4
1636955420000|2021-11-15 05:50:20|9685.8|9675.8|9685.9|9675.9|9686.1|9676.1|9685.4|9675.4|7
1636955430000|2021-11-15 05:50:30|9686.1|9676.1|9685.4|9675.4|9687.1|9677.1|9685.4|9675.4|11
1636955440000|2021-11-15 05:50:40|9685.1|9675.1|9685.1|9675.1|9685.1|9675.1|9685.1|9675.1|1
1636955450000|2021-11-15 05:50:50|9684.9|9674.9|9683.9|9673.9|9684.9|9674.9|9683.9|9673.9|2
1636955460000|2021-11-15 05:51:00|9684.1|9674.1|9684.1|9674.1|9684.5|9674.5|9684.1|9674.1|6
1636955480000|2021-11-15 05:51:20|9684.4|9674.4|9684.4|9674.4|9684.4|9674.4|9684.4|9674.4|1
1636955490000|2021-11-15 05:51:30|9684.1|9674.1|9683.9|9673.9|9684.1|9674.1|9683.6|9673.6|3
1636955500000|2021-11-15 05:51:40|9683.6|9673.6|9685.5|9675.5|9685.8|9675.8|9683.1|9673.1|10
1636955510000|2021-11-15 05:51:50|9685.6|9675.6|9685.5|9675.5|9685.6|9675.6|9685.5|9675.5|2
1636955520000|2021-11-15 05:52:00|9684.9|9674.9|9683|9673|9685.3|9675.3|9683|9673|8
1636955530000|2021-11-15 05:52:10|9682.9|9672.9|9681.9|9671.9|9682.9|9672.9|9681.9|9671.9|4
1636955540000|2021-11-15 05:52:20|9682.8|9672.8|9684.6|9674.6|9684.6|9674.6|9682.8|9672.8|11
1636955550000|2021-11-15 05:52:30|9684.4|9674.4|9683.4|9673.4|9684.6|9674.6|9683.4|9673.4|7
1636955560000|2021-11-15 05:52:40|9683.6|9673.6|9683.4|9673.4|9683.9|9673.9|9683.4|9673.4|4
1636955570000|2021-11-15 05:52:50|9683.6|9673.6|9684.4|9674.4|9684.4|9674.4|9683.6|9673.6|4
1636955580000|2021-11-15 05:53:00|9684.6|9674.6|9687.1|9677.1|9687.4|9677.4|9684.6|9674.6|8
1636955590000|2021-11-15 05:53:10|9687.9|9677.9|9686.6|9676.6|9687.9|9677.9|9686.6|9676.6|5
1636955600000|2021-11-15 05:53:20|9686.4|9676.4|9686.5|9676.5|9686.9|9676.9|9686.1|9676.1|7
1636955610000|2021-11-15 05:53:30|9686.3|9676.3|9686.3|9676.3|9686.3|9676.3|9686|9676|3
1636955620000|2021-11-15 05:53:40|9686.6|9676.6|9687|9677|9687.9|9677.9|9686.1|9676.1|11
1636955630000|2021-11-15 05:53:50|9687.4|9677.4|9687|9677|9687.6|9677.6|9686.6|9676.6|6
1636955640000|2021-11-15 05:54:00|9686.9|9676.9|9686.1|9676.1|9687.1|9677.1|9686.1|9676.1|7
1636955650000|2021-11-15 05:54:10|9685.9|9675.9|9685.5|9675.5|9686|9676|9685.1|9675.1|7
1636955660000|2021-11-15 05:54:20|9685.1|9675.1|9685.9|9675.9|9686.6|9676.6|9683.9|9673.9|11
1636955670000|2021-11-15 05:54:30|9686.1|9676.1|9685.8|9675.8|9686.1|9676.1|9685.8|9675.8|2
1636955680000|2021-11-15 05:54:40|9685.6|9675.6|9685.3|9675.3|9685.9|9675.9|9685.1|9675.1|8
1636955690000|2021-11-15 05:54:50|9685.5|9675.5|9685.9|9675.9|9686.1|9676.1|9685.5|9675.5|6
1636955700000|2021-11-15 05:55:00|9685.5|9675.5|9685.4|9675.4|9686.1|9676.1|9685.4|9675.4|8
1636955710000|2021-11-15 05:55:10|9685.1|9675.1|9683.1|9673.1|9685.1|9675.1|9683.1|9673.1|4
1636955720000|2021-11-15 05:55:20|9682.8|9672.8|9684.3|9674.3|9684.6|9674.6|9682.8|9672.8|5
1636955730000|2021-11-15 05:55:30|9684.1|9674.1|9684.6|9674.6|9684.6|9674.6|9683.9|9673.9|9
1636955740000|2021-11-15 05:55:40|9684.9|9674.9|9685.6|9675.6|9685.6|9675.6|9684.9|9674.9|4
1636955750000|2021-11-15 05:55:50|9685.8|9675.8|9687.4|9677.4|9687.4|9677.4|9685.8|9675.8|4
1636955760000|2021-11-15 05:56:00|9687.9|9677.9|9691.1|9681.1|9691.1|9681.1|9687.6|9677.6|10
1636955770000|2021-11-15 05:56:10|9691.4|9681.4|9691.1|9681.1|9691.6|9681.6|9690.1|9680.1|6
1636955780000|2021-11-15 05:56:20|9691.9|9681.9|9691.3|9681.3|9691.9|9681.9|9690.6|9680.6|5
1636955790000|2021-11-15 05:56:30|9691.1|9681.1|9690.4|9680.4|9691.1|9681.1|9689.6|9679.6|9
1636955800000|2021-11-15 05:56:40|9691|9681|9691.3|9681.3|9691.3|9681.3|9690.9|9680.9|4
1636955810000|2021-11-15 05:56:50|9691.9|9681.9|9689.9|9679.9|9691.9|9681.9|9689.9|9679.9|13
1636955820000|2021-11-15 05:57:00|9690.4|9680.4|9690.4|9680.4|9690.4|9680.4|9690.4|9680.4|1
1636955830000|2021-11-15 05:57:10|9690.1|9680.1|9687.6|9677.6|9690.4|9680.4|9687.6|9677.6|9
1636955840000|2021-11-15 05:57:20|9687.4|9677.4|9687|9677|9687.6|9677.6|9687|9677|6
1636955850000|2021-11-15 05:57:30|9686.9|9676.9|9687|9677|9687|9677|9686.4|9676.4|5
1636955860000|2021-11-15 05:57:40|9687.4|9677.4|9689.4|9679.4|9689.4|9679.4|9687.4|9677.4|7
1636955870000|2021-11-15 05:57:50|9689.6|9679.6|9690|9680|9690|9680|9689.6|9679.6|3
1636955880000|2021-11-15 05:58:00|9689.9|9679.9|9689.4|9679.4|9689.9|9679.9|9689.1|9679.1|6
1636955890000|2021-11-15 05:58:10|9689.5|9679.5|9690|9680|9690|9680|9688.8|9678.8|10
1636955900000|2021-11-15 05:58:20|9690.4|9680.4|9690.5|9680.5|9691.1|9681.1|9690.4|9680.4|8
1636955910000|2021-11-15 05:58:30|9690.3|9680.3|9688.8|9678.8|9691.1|9681.1|9688.8|9678.8|8
1636955920000|2021-11-15 05:58:40|9689.5|9679.5|9689.3|9679.3|9689.5|9679.5|9689.3|9679.3|2
1636955930000|2021-11-15 05:58:50|9689.5|9679.5|9689.4|9679.4|9690.1|9680.1|9689.4|9679.4|6
1636955950000|2021-11-15 05:59:10|9689.1|9679.1|9688.4|9678.4|9689.1|9679.1|9687.4|9677.4|4
1636955960000|2021-11-15 05:59:20|9688|9678|9688.8|9678.8|9688.8|9678.8|9687.9|9677.9|5
1636955970000|2021-11-15 05:59:30|9689|9679|9689.3|9679.3|9689.5|9679.5|9689|9679|4
1636955980000|2021-11-15 05:59:40|9688.9|9678.9|9688.6|9678.6|9688.9|9678.9|9688.6|9678.6|2
1636955990000|2021-11-15 05:59:50|9688.4|9678.4|9686.9|9676.9|9688.4|9678.4|9686.6|9676.6|7
1636956000000|2021-11-15 06:00:00|9686.4|9676.4|9687.9|9677.9|9688.1|9678.1|9685.1|9675.1|14
1636956010000|2021-11-15 06:00:10|9688|9678|9688.9|9678.9|9689.8|9679.8|9688|9678|7
1636956020000|2021-11-15 06:00:20|9688.6|9678.6|9687.9|9677.9|9689.8|9679.8|9687.9|9677.9|10
1636956030000|2021-11-15 06:00:30|9688.1|9678.1|9689.3|9679.3|9689.3|9679.3|9688.1|9678.1|4
1636956040000|2021-11-15 06:00:40|9689.6|9679.6|9688.9|9678.9|9689.6|9679.6|9688.9|9678.9|4
1636956050000|2021-11-15 06:00:50|9689.1|9679.1|9687.1|9677.1|9689.1|9679.1|9687.1|9677.1|5
1636956060000|2021-11-15 06:01:00|9686.6|9676.6|9685.4|9675.4|9686.6|9676.6|9685.4|9675.4|4
1636956070000|2021-11-15 06:01:10|9685.6|9675.6|9686.4|9676.4|9686.4|9676.4|9685.6|9675.6|2
1636956080000|2021-11-15 06:01:20|9686.6|9676.6|9689.6|9679.6|9689.6|9679.6|9686.6|9676.6|7
1636956090000|2021-11-15 06:01:30|9689.9|9679.9|9690.1|9680.1|9690.6|9680.6|9689.9|9679.9|4
1636956100000|2021-11-15 06:01:40|9689.9|9679.9|9687.6|9677.6|9689.9|9679.9|9687.1|9677.1|9
1636956110000|2021-11-15 06:01:50|9686.4|9676.4|9687.1|9677.1|9687.1|9677.1|9685.9|9675.9|8
1636956120000|2021-11-15 06:02:00|9687|9677|9687.5|9677.5|9687.5|9677.5|9686.9|9676.9|7
1636956130000|2021-11-15 06:02:10|9687.9|9677.9|9686.4|9676.4|9689.1|9679.1|9686.4|9676.4|14
1636956140000|2021-11-15 06:02:20|9686.6|9676.6|9686.1|9676.1|9686.9|9676.9|9686.1|9676.1|6
1636956150000|2021-11-15 06:02:30|9686.4|9676.4|9687.1|9677.1|9687.1|9677.1|9686.4|9676.4|2
1636956160000|2021-11-15 06:02:40|9687.4|9677.4|9686.9|9676.9|9687.4|9677.4|9686.9|9676.9|2
1636956170000|2021-11-15 06:02:50|9686.4|9676.4|9685.3|9675.3|9686.4|9676.4|9685.3|9675.3|3
1636956180000|2021-11-15 06:03:00|9684.6|9674.6|9683.6|9673.6|9684.6|9674.6|9683.6|9673.6|4
1636956190000|2021-11-15 06:03:10|9684.6|9674.6|9685.4|9675.4|9686.3|9676.3|9684.6|9674.6|7
1636956200000|2021-11-15 06:03:20|9685.6|9675.6|9687.6|9677.6|9688|9678|9685.6|9675.6|5
1636956220000|2021-11-15 06:03:40|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|1
1636956230000|2021-11-15 06:03:50|9687.1|9677.1|9684.9|9674.9|9687.1|9677.1|9684.9|9674.9|8
1636956240000|2021-11-15 06:04:00|9685|9675|9687.6|9677.6|9687.6|9677.6|9685|9675|7
1636956250000|2021-11-15 06:04:10|9687.1|9677.1|9688.1|9678.1|9688.1|9678.1|9687.1|9677.1|3
1636956260000|2021-11-15 06:04:20|9688.4|9678.4|9690.5|9680.5|9690.5|9680.5|9688.4|9678.4|9
1636956270000|2021-11-15 06:04:30|9690.8|9680.8|9690.5|9680.5|9690.8|9680.8|9690.5|9680.5|3
1636956280000|2021-11-15 06:04:40|9690.3|9680.3|9689|9679|9690.3|9680.3|9688.4|9678.4|8
1636956290000|2021-11-15 06:04:50|9689.4|9679.4|9690|9680|9690|9680|9689.4|9679.4|4
1636956300000|2021-11-15 06:05:00|9691|9681|9689.1|9679.1|9691|9681|9688.6|9678.6|9
1636956310000|2021-11-15 06:05:10|9688.8|9678.8|9690.6|9680.6|9690.6|9680.6|9688.1|9678.1|9
1636956320000|2021-11-15 06:05:20|9691|9681|9691.1|9681.1|9691.4|9681.4|9690.6|9680.6|7
1636956330000|2021-11-15 06:05:30|9691.4|9681.4|9691.6|9681.6|9691.6|9681.6|9691.4|9681.4|3
1636956340000|2021-11-15 06:05:40|9691.9|9681.9|9693|9683|9694.4|9684.4|9691.9|9681.9|11
1636956350000|2021-11-15 06:05:50|9693.4|9683.4|9697.6|9687.6|9698.1|9688.1|9693.4|9683.4|11
1636956360000|2021-11-15 06:06:00|9697.4|9687.4|9698.4|9688.4|9699.8|9689.8|9697.4|9687.4|12
1636956370000|2021-11-15 06:06:10|9698.6|9688.6|9698.1|9688.1|9699.3|9689.3|9698.1|9688.1|10
1636956380000|2021-11-15 06:06:20|9698|9688|9696.1|9686.1|9698|9688|9696.1|9686.1|5
1636956390000|2021-11-15 06:06:30|9696.4|9686.4|9698.4|9688.4|9698.4|9688.4|9696.4|9686.4|8
1636956400000|2021-11-15 06:06:40|9699|9689|9698.6|9688.6|9699.1|9689.1|9698|9688|5
1636956410000|2021-11-15 06:06:50|9698.5|9688.5|9697.1|9687.1|9698.5|9688.5|9696.9|9686.9|8
1636956420000|2021-11-15 06:07:00|9697.4|9687.4|9697.9|9687.9|9699|9689|9697.4|9687.4|11
1636956430000|2021-11-15 06:07:10|9697.4|9687.4|9697.6|9687.6|9698.4|9688.4|9697.3|9687.3|7
1636956440000|2021-11-15 06:07:20|9697.4|9687.4|9696.6|9686.6|9697.4|9687.4|9696.1|9686.1|7
1636956450000|2021-11-15 06:07:30|9696.4|9686.4|9696.5|9686.5|9697.9|9687.9|9696.4|9686.4|11
1636956460000|2021-11-15 06:07:40|9696.6|9686.6|9697.9|9687.9|9699.1|9689.1|9696.4|9686.4|11
1636956470000|2021-11-15 06:07:50|9697.6|9687.6|9699|9689|9699.6|9689.6|9697.6|9687.6|10
1636956480000|2021-11-15 06:08:00|9699.4|9689.4|9697.6|9687.6|9699.4|9689.4|9697.6|9687.6|10
1636956490000|2021-11-15 06:08:10|9697.4|9687.4|9697.6|9687.6|9698.3|9688.3|9696.1|9686.1|12
1636956500000|2021-11-15 06:08:20|9697.1|9687.1|9696.6|9686.6|9697.9|9687.9|9696.6|9686.6|7
1636956520000|2021-11-15 06:08:40|9697.1|9687.1|9698.5|9688.5|9698.9|9688.9|9697.1|9687.1|7
1636956530000|2021-11-15 06:08:50|9699.9|9689.9|9698.9|9688.9|9699.9|9689.9|9698.9|9688.9|2
1636956540000|2021-11-15 06:09:00|9698.6|9688.6|9697.4|9687.4|9698.6|9688.6|9696.6|9686.6|12
1636956550000|2021-11-15 06:09:10|9697.1|9687.1|9697.1|9687.1|9698.4|9688.4|9696.8|9686.8|10
1636956560000|2021-11-15 06:09:20|9697.4|9687.4|9697.4|9687.4|9697.6|9687.6|9697|9687|7
1636956570000|2021-11-15 06:09:30|9698.4|9688.4|9698.5|9688.5|9698.5|9688.5|9697.6|9687.6|8
1636956580000|2021-11-15 06:09:40|9698.3|9688.3|9698.3|9688.3|9698.5|9688.5|9697.6|9687.6|9
1636956590000|2021-11-15 06:09:50|9698|9688|9699.1|9689.1|9700.1|9690.1|9698|9688|14
1636956600000|2021-11-15 06:10:00|9698.8|9688.8|9699.1|9689.1|9699.1|9689.1|9698.8|9688.8|3
1636956610000|2021-11-15 06:10:10|9698.9|9688.9|9697.6|9687.6|9698.9|9688.9|9697.6|9687.6|5
1636956620000|2021-11-15 06:10:20|9697.4|9687.4|9698.5|9688.5|9698.8|9688.8|9697.4|9687.4|9
1636956630000|2021-11-15 06:10:30|9698.4|9688.4|9697.9|9687.9|9698.4|9688.4|9697.6|9687.6|5
1636956640000|2021-11-15 06:10:40|9698.9|9688.9|9699.4|9689.4|9699.4|9689.4|9697.9|9687.9|13
1636956650000|2021-11-15 06:10:50|9700.3|9690.3|9698.1|9688.1|9700.3|9690.3|9698.1|9688.1|13
1636956660000|2021-11-15 06:11:00|9697.9|9687.9|9697.3|9687.3|9698.6|9688.6|9697.3|9687.3|8
1636956670000|2021-11-15 06:11:10|9697.6|9687.6|9698.4|9688.4|9698.4|9688.4|9697.6|9687.6|10
1636956680000|2021-11-15 06:11:20|9698.6|9688.6|9699.4|9689.4|9700.5|9690.5|9698.4|9688.4|9
1636956690000|2021-11-15 06:11:30|9699.6|9689.6|9699.6|9689.6|9699.6|9689.6|9699.1|9689.1|5
1636956700000|2021-11-15 06:11:40|9700.4|9690.4|9697.8|9687.8|9700.4|9690.4|9697.8|9687.8|11
1636956710000|2021-11-15 06:11:50|9697.6|9687.6|9699.6|9689.6|9699.6|9689.6|9697.4|9687.4|5
1636956720000|2021-11-15 06:12:00|9699.5|9689.5|9698.8|9688.8|9699.5|9689.5|9698.8|9688.8|6
1636956730000|2021-11-15 06:12:10|9698.5|9688.5|9698.1|9688.1|9698.5|9688.5|9698.1|9688.1|3
1636956740000|2021-11-15 06:12:20|9698.3|9688.3|9696.3|9686.3|9699.4|9689.4|9696.3|9686.3|14
1636956750000|2021-11-15 06:12:30|9696.1|9686.1|9694.3|9684.3|9696.1|9686.1|9694.1|9684.1|7
1636956760000|2021-11-15 06:12:40|9694.5|9684.5|9695.6|9685.6|9695.6|9685.6|9694.5|9684.5|3
1636956770000|2021-11-15 06:12:50|9695.9|9685.9|9695.6|9685.6|9695.9|9685.9|9695.4|9685.4|5
1636956780000|2021-11-15 06:13:00|9696|9686|9695.1|9685.1|9696.3|9686.3|9694|9684|8
1636956790000|2021-11-15 06:13:10|9694.9|9684.9|9694.9|9684.9|9694.9|9684.9|9694.9|9684.9|1
1636956800000|2021-11-15 06:13:20|9694.4|9684.4|9693.9|9683.9|9694.4|9684.4|9693.9|9683.9|2
1636956820000|2021-11-15 06:13:40|9693.6|9683.6|9693.9|9683.9|9693.9|9683.9|9693.6|9683.6|2
1636956830000|2021-11-15 06:13:50|9694.3|9684.3|9695.1|9685.1|9695.1|9685.1|9694.3|9684.3|3
1636956860000|2021-11-15 06:14:20|9695.3|9685.3|9695.1|9685.1|9695.4|9685.4|9695.1|9685.1|3
1636956870000|2021-11-15 06:14:30|9694.9|9684.9|9694.5|9684.5|9694.9|9684.9|9694.5|9684.5|2
1636956880000|2021-11-15 06:14:40|9694.1|9684.1|9693.6|9683.6|9694.1|9684.1|9693.1|9683.1|5
1636956890000|2021-11-15 06:14:50|9694|9684|9695.3|9685.3|9695.3|9685.3|9694|9684|5
1636956900000|2021-11-15 06:15:00|9695.6|9685.6|9692.6|9682.6|9695.9|9685.9|9692.6|9682.6|11
1636956920000|2021-11-15 06:15:20|9692.3|9682.3|9692.8|9682.8|9692.8|9682.8|9692.1|9682.1|4
1636956930000|2021-11-15 06:15:30|9692.9|9682.9|9693.5|9683.5|9694.1|9684.1|9692.9|9682.9|6
1636956940000|2021-11-15 06:15:40|9694|9684|9694.3|9684.3|9694.3|9684.3|9694|9684|2
1636956950000|2021-11-15 06:15:50|9694.6|9684.6|9694.9|9684.9|9694.9|9684.9|9694.6|9684.6|2
1636956960000|2021-11-15 06:16:00|9695.1|9685.1|9695.3|9685.3|9696.1|9686.1|9695.1|9685.1|5
1636956970000|2021-11-15 06:16:10|9695.1|9685.1|9693.9|9683.9|9695.1|9685.1|9693.9|9683.9|5
1636956980000|2021-11-15 06:16:20|9693.6|9683.6|9691.9|9681.9|9693.6|9683.6|9691.9|9681.9|6
1636956990000|2021-11-15 06:16:30|9692.1|9682.1|9691.1|9681.1|9692.1|9682.1|9691.1|9681.1|4
1636957000000|2021-11-15 06:16:40|9691.4|9681.4|9691.6|9681.6|9692.3|9682.3|9691.4|9681.4|6
1636957010000|2021-11-15 06:16:50|9691.4|9681.4|9690.9|9680.9|9691.4|9681.4|9690.9|9680.9|3
1636957020000|2021-11-15 06:17:00|9691.1|9681.1|9690.6|9680.6|9691.6|9681.6|9690.6|9680.6|7
1636957030000|2021-11-15 06:17:10|9690|9680|9689.5|9679.5|9690|9680|9688.9|9678.9|6
1636957040000|2021-11-15 06:17:20|9689.8|9679.8|9691.4|9681.4|9691.4|9681.4|9689.8|9679.8|5
1636957050000|2021-11-15 06:17:30|9691|9681|9691|9681|9691|9681|9691|9681|1
1636957060000|2021-11-15 06:17:40|9691.4|9681.4|9691.1|9681.1|9691.4|9681.4|9691.1|9681.1|2
1636957070000|2021-11-15 06:17:50|9691.6|9681.6|9692|9682|9692.1|9682.1|9691.6|9681.6|3
1636957080000|2021-11-15 06:18:00|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|1
1636957090000|2021-11-15 06:18:10|9691.4|9681.4|9691.4|9681.4|9691.4|9681.4|9691.4|9681.4|1
1636957110000|2021-11-15 06:18:30|9691.6|9681.6|9694.9|9684.9|9694.9|9684.9|9691.6|9681.6|8
1636957120000|2021-11-15 06:18:40|9695.4|9685.4|9693.9|9683.9|9695.5|9685.5|9693.6|9683.6|7
1636957130000|2021-11-15 06:18:50|9694.1|9684.1|9693.9|9683.9|9694.5|9684.5|9693.9|9683.9|5
1636957140000|2021-11-15 06:19:00|9694.3|9684.3|9695|9685|9695|9685|9694.3|9684.3|3
1636957150000|2021-11-15 06:19:10|9695.4|9685.4|9696|9686|9696|9686|9695.4|9685.4|3
1636957160000|2021-11-15 06:19:20|9695.8|9685.8|9695.4|9685.4|9695.8|9685.8|9695.1|9685.1|4
1636957170000|2021-11-15 06:19:30|9695.8|9685.8|9695.1|9685.1|9695.9|9685.9|9694.8|9684.8|8
1636957180000|2021-11-15 06:19:40|9695.4|9685.4|9697.1|9687.1|9697.1|9687.1|9695.4|9685.4|5
1636957190000|2021-11-15 06:19:50|9696.9|9686.9|9695.9|9685.9|9696.9|9686.9|9695.9|9685.9|5
1636957200000|2021-11-15 06:20:00|9696.1|9686.1|9696.1|9686.1|9696.1|9686.1|9696.1|9686.1|1
1636957210000|2021-11-15 06:20:10|9696.4|9686.4|9697.4|9687.4|9697.4|9687.4|9696.4|9686.4|4
1636957220000|2021-11-15 06:20:20|9697.6|9687.6|9703.1|9693.1|9703.9|9693.9|9697.6|9687.6|12
1636957230000|2021-11-15 06:20:30|9702.9|9692.9|9702.9|9692.9|9703.1|9693.1|9702.1|9692.1|5
1636957240000|2021-11-15 06:20:40|9702.4|9692.4|9702.3|9692.3|9702.4|9692.4|9702.1|9692.1|3
1636957250000|2021-11-15 06:20:50|9702.4|9692.4|9702.3|9692.3|9702.6|9692.6|9702.3|9692.3|4
1636957260000|2021-11-15 06:21:00|9702.1|9692.1|9704.3|9694.3|9704.4|9694.4|9702.1|9692.1|10
1636957270000|2021-11-15 06:21:10|9704.6|9694.6|9703.5|9693.5|9704.6|9694.6|9703.5|9693.5|5
1636957280000|2021-11-15 06:21:20|9703.9|9693.9|9705.1|9695.1|9705.1|9695.1|9703.9|9693.9|5
1636957290000|2021-11-15 06:21:30|9705.4|9695.4|9706.3|9696.3|9706.3|9696.3|9705.3|9695.3|6
1636957300000|2021-11-15 06:21:40|9706.4|9696.4|9706.9|9696.9|9706.9|9696.9|9705.9|9695.9|3
1636957310000|2021-11-15 06:21:50|9707|9697|9706.9|9696.9|9707.8|9697.8|9706.5|9696.5|11
1636957320000|2021-11-15 06:22:00|9706.4|9696.4|9704.5|9694.5|9706.6|9696.6|9703.9|9693.9|9
1636957330000|2021-11-15 06:22:10|9704.6|9694.6|9707|9697|9707.3|9697.3|9704.6|9694.6|21
1636957340000|2021-11-15 06:22:20|9706.8|9696.8|9706.6|9696.6|9707.6|9697.6|9706|9696|14
1636957350000|2021-11-15 06:22:30|9705.6|9695.6|9704.6|9694.6|9705.6|9695.6|9704.4|9694.4|5
1636957360000|2021-11-15 06:22:40|9704.4|9694.4|9706.3|9696.3|9706.5|9696.5|9703.9|9693.9|19
1636957380000|2021-11-15 06:23:00|9704.9|9694.9|9706.4|9696.4|9706.4|9696.4|9704.1|9694.1|23
1636957390000|2021-11-15 06:23:10|9706.5|9696.5|9706.8|9696.8|9706.9|9696.9|9705.6|9695.6|5
1636957400000|2021-11-15 06:23:20|9706.4|9696.4|9706.6|9696.6|9706.6|9696.6|9705.6|9695.6|5
1636957410000|2021-11-15 06:23:30|9706.4|9696.4|9706.4|9696.4|9706.6|9696.6|9706.4|9696.4|3
1636957420000|2021-11-15 06:23:40|9706.5|9696.5|9710.5|9700.5|9710.5|9700.5|9706.5|9696.5|13
1636957430000|2021-11-15 06:23:50|9710.6|9700.6|9710.1|9700.1|9710.9|9700.9|9710.1|9700.1|5
1636957440000|2021-11-15 06:24:00|9710.4|9700.4|9711.6|9701.6|9712.4|9702.4|9710.4|9700.4|5
1636957450000|2021-11-15 06:24:10|9711.4|9701.4|9712.5|9702.5|9712.5|9702.5|9711.4|9701.4|12
1636957460000|2021-11-15 06:24:20|9711.9|9701.9|9711.5|9701.5|9712.4|9702.4|9711.1|9701.1|21
1636957470000|2021-11-15 06:24:30|9712|9702|9711.5|9701.5|9712.5|9702.5|9711.3|9701.3|14
1636957480000|2021-11-15 06:24:40|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|1
1636957490000|2021-11-15 06:24:50|9711.9|9701.9|9711.9|9701.9|9711.9|9701.9|9711.4|9701.4|5
1636957500000|2021-11-15 06:25:00|9711.4|9701.4|9712.6|9702.6|9712.9|9702.9|9711.4|9701.4|7
1636957510000|2021-11-15 06:25:10|9712.9|9702.9|9712.9|9702.9|9712.9|9702.9|9712.1|9702.1|5
1636957520000|2021-11-15 06:25:20|9713.1|9703.1|9713.1|9703.1|9713.1|9703.1|9712.9|9702.9|3
1636957530000|2021-11-15 06:25:30|9713.4|9703.4|9712.1|9702.1|9713.4|9703.4|9712.1|9702.1|6
1636957540000|2021-11-15 06:25:40|9711.9|9701.9|9715.9|9705.9|9716.6|9706.6|9711.6|9701.6|7
1636957550000|2021-11-15 06:25:50|9716.1|9706.1|9716.1|9706.1|9716.1|9706.1|9716.1|9706.1|1
1636957560000|2021-11-15 06:26:00|9715.9|9705.9|9713.1|9703.1|9715.9|9705.9|9713.1|9703.1|8
1636957570000|2021-11-15 06:26:10|9713.4|9703.4|9714.6|9704.6|9715.5|9705.5|9713.4|9703.4|7
1636957580000|2021-11-15 06:26:20|9713.8|9703.8|9713.6|9703.6|9713.8|9703.8|9713.1|9703.1|6
1636957590000|2021-11-15 06:26:30|9713.9|9703.9|9713.5|9703.5|9713.9|9703.9|9713.4|9703.4|6
1636957600000|2021-11-15 06:26:40|9713.3|9703.3|9713.1|9703.1|9713.5|9703.5|9712.6|9702.6|11
1636957610000|2021-11-15 06:26:50|9713.4|9703.4|9713.1|9703.1|9713.4|9703.4|9713.1|9703.1|2
1636957620000|2021-11-15 06:27:00|9713.4|9703.4|9713.4|9703.4|9713.6|9703.6|9713.1|9703.1|4
1636957630000|2021-11-15 06:27:10|9712.6|9702.6|9712.9|9702.9|9712.9|9702.9|9712.5|9702.5|3
1636957640000|2021-11-15 06:27:20|9712.1|9702.1|9712.6|9702.6|9712.6|9702.6|9711.8|9701.8|10
1636957650000|2021-11-15 06:27:30|9712.4|9702.4|9713.6|9703.6|9713.6|9703.6|9712.4|9702.4|10
1636957660000|2021-11-15 06:27:40|9713.4|9703.4|9714.4|9704.4|9715.1|9705.1|9713.4|9703.4|10
1636957670000|2021-11-15 06:27:50|9713.8|9703.8|9716|9706|9716.6|9706.6|9713.3|9703.3|8
1636957680000|2021-11-15 06:28:00|9715.6|9705.6|9715.6|9705.6|9715.6|9705.6|9715.6|9705.6|1
1636957690000|2021-11-15 06:28:10|9715.4|9705.4|9715.4|9705.4|9715.4|9705.4|9715.4|9705.4|1
1636957710000|2021-11-15 06:28:30|9715.1|9705.1|9713.3|9703.3|9715.1|9705.1|9713.3|9703.3|7
1636957720000|2021-11-15 06:28:40|9714.3|9704.3|9714.4|9704.4|9715.1|9705.1|9713.9|9703.9|11
1636957730000|2021-11-15 06:28:50|9715.1|9705.1|9714.8|9704.8|9715.1|9705.1|9714.6|9704.6|4
1636957740000|2021-11-15 06:29:00|9715|9705|9715|9705|9715|9705|9715|9705|1
1636957750000|2021-11-15 06:29:10|9715.3|9705.3|9712.6|9702.6|9715.3|9705.3|9712.6|9702.6|5
1636957760000|2021-11-15 06:29:20|9712.4|9702.4|9712.1|9702.1|9712.8|9702.8|9710.9|9700.9|8
1636957770000|2021-11-15 06:29:30|9712.4|9702.4|9712.4|9702.4|9712.6|9702.6|9712.4|9702.4|3
1636957780000|2021-11-15 06:29:40|9712.8|9702.8|9714.4|9704.4|9714.4|9704.4|9712.8|9702.8|3
1636957800000|2021-11-15 06:30:00|9714.1|9704.1|9712.1|9702.1|9714.1|9704.1|9712.1|9702.1|8
1636957810000|2021-11-15 06:30:10|9712.4|9702.4|9713.3|9703.3|9713.9|9703.9|9712.4|9702.4|7
1636957820000|2021-11-15 06:30:20|9713.5|9703.5|9713.4|9703.4|9713.8|9703.8|9713.4|9703.4|3
1636957830000|2021-11-15 06:30:30|9713.1|9703.1|9712.4|9702.4|9713.1|9703.1|9712.4|9702.4|3
1636957840000|2021-11-15 06:30:40|9712.1|9702.1|9711.9|9701.9|9712.1|9702.1|9711.6|9701.6|3
1636957850000|2021-11-15 06:30:50|9711.6|9701.6|9710.5|9700.5|9711.6|9701.6|9710.4|9700.4|8
1636957860000|2021-11-15 06:31:00|9710.4|9700.4|9709.4|9699.4|9710.4|9700.4|9709.4|9699.4|4
1636957870000|2021-11-15 06:31:10|9710.4|9700.4|9710.6|9700.6|9711.1|9701.1|9710.4|9700.4|4
1636957880000|2021-11-15 06:31:20|9710.4|9700.4|9710.6|9700.6|9710.6|9700.6|9710.4|9700.4|2
1636957890000|2021-11-15 06:31:30|9709.6|9699.6|9707.8|9697.8|9709.9|9699.9|9707.8|9697.8|10
1636957900000|2021-11-15 06:31:40|9708|9698|9707.8|9697.8|9708|9698|9707.8|9697.8|2
1636957910000|2021-11-15 06:31:50|9707.1|9697.1|9705.4|9695.4|9707.1|9697.1|9705.4|9695.4|4
1636957920000|2021-11-15 06:32:00|9705.9|9695.9|9706.6|9696.6|9706.9|9696.9|9705.9|9695.9|5
1636957930000|2021-11-15 06:32:10|9706.3|9696.3|9708.8|9698.8|9709|9699|9706.3|9696.3|8
1636957940000|2021-11-15 06:32:20|9709|9699|9708.8|9698.8|9709|9699|9708.8|9698.8|3
1636957950000|2021-11-15 06:32:30|9708.6|9698.6|9709.1|9699.1|9709.1|9699.1|9708.6|9698.6|3
1636957960000|2021-11-15 06:32:40|9709.3|9699.3|9710.4|9700.4|9710.4|9700.4|9709.3|9699.3|5
1636957970000|2021-11-15 06:32:50|9710|9700|9709.9|9699.9|9710|9700|9709.9|9699.9|2
1636957980000|2021-11-15 06:33:00|9710|9700|9710.3|9700.3|9710.3|9700.3|9710|9700|2
1636957990000|2021-11-15 06:33:10|9710|9700|9710.6|9700.6|9710.6|9700.6|9710|9700|3
1636958000000|2021-11-15 06:33:20|9710.4|9700.4|9709.6|9699.6|9710.4|9700.4|9709.6|9699.6|3
1636958020000|2021-11-15 06:33:40|9709.4|9699.4|9708.8|9698.8|9709.4|9699.4|9708.1|9698.1|6
1636958030000|2021-11-15 06:33:50|9708.6|9698.6|9707.9|9697.9|9708.6|9698.6|9707.9|9697.9|4
1636958040000|2021-11-15 06:34:00|9707.6|9697.6|9707|9697|9707.6|9697.6|9706.5|9696.5|6
1636958050000|2021-11-15 06:34:10|9707.4|9697.4|9708.4|9698.4|9708.4|9698.4|9707.4|9697.4|7
1636958060000|2021-11-15 06:34:20|9709.9|9699.9|9709.6|9699.6|9709.9|9699.9|9708.6|9698.6|3
1636958070000|2021-11-15 06:34:30|9710.1|9700.1|9710|9700|9710.9|9700.9|9708.9|9698.9|8
1636958080000|2021-11-15 06:34:40|9709.9|9699.9|9710.6|9700.6|9710.8|9700.8|9709.9|9699.9|6
1636958090000|2021-11-15 06:34:50|9711|9701|9712.9|9702.9|9713.3|9703.3|9711|9701|9
1636958100000|2021-11-15 06:35:00|9712.8|9702.8|9712.9|9702.9|9713|9703|9712.8|9702.8|3
1636958110000|2021-11-15 06:35:10|9712.8|9702.8|9712.8|9702.8|9713.3|9703.3|9712.8|9702.8|5
1636958120000|2021-11-15 06:35:20|9713|9703|9712.9|9702.9|9713.1|9703.1|9712.9|9702.9|3
1636958130000|2021-11-15 06:35:30|9713.1|9703.1|9712.1|9702.1|9713.1|9703.1|9712.1|9702.1|9
1636958140000|2021-11-15 06:35:40|9711.1|9701.1|9710.6|9700.6|9711.1|9701.1|9710.6|9700.6|2
1636958150000|2021-11-15 06:35:50|9710.1|9700.1|9710.1|9700.1|9710.6|9700.6|9710.1|9700.1|3
1636958160000|2021-11-15 06:36:00|9710.3|9700.3|9712.6|9702.6|9712.6|9702.6|9710.3|9700.3|11
1636958170000|2021-11-15 06:36:10|9712.9|9702.9|9714.4|9704.4|9714.4|9704.4|9712.9|9702.9|8
1636958180000|2021-11-15 06:36:20|9714.6|9704.6|9714.6|9704.6|9714.6|9704.6|9714.6|9704.6|1
1636958190000|2021-11-15 06:36:30|9714.4|9704.4|9714.4|9704.4|9714.4|9704.4|9714.1|9704.1|5
1636958200000|2021-11-15 06:36:40|9714.6|9704.6|9713.1|9703.1|9714.9|9704.9|9713.1|9703.1|6
1636958210000|2021-11-15 06:36:50|9713.6|9703.6|9713.4|9703.4|9714|9704|9713.4|9703.4|5
1636958220000|2021-11-15 06:37:00|9713.1|9703.1|9712.1|9702.1|9713.1|9703.1|9712.1|9702.1|4
1636958230000|2021-11-15 06:37:10|9712.4|9702.4|9712.4|9702.4|9712.4|9702.4|9712.1|9702.1|3
1636958240000|2021-11-15 06:37:20|9711.9|9701.9|9711.1|9701.1|9711.9|9701.9|9710.1|9700.1|7
1636958250000|2021-11-15 06:37:30|9710.9|9700.9|9710.6|9700.6|9710.9|9700.9|9710.1|9700.1|6
1636958260000|2021-11-15 06:37:40|9710.4|9700.4|9710.4|9700.4|9710.4|9700.4|9710.4|9700.4|1
1636958270000|2021-11-15 06:37:50|9710|9700|9710.4|9700.4|9710.4|9700.4|9710|9700|2
1636958290000|2021-11-15 06:38:10|9710.1|9700.1|9709.4|9699.4|9710.1|9700.1|9709.4|9699.4|5
1636958300000|2021-11-15 06:38:20|9709.5|9699.5|9709.3|9699.3|9709.5|9699.5|9709.1|9699.1|4
1636958310000|2021-11-15 06:38:30|9709.6|9699.6|9708.4|9698.4|9709.6|9699.6|9708.4|9698.4|6
1636958320000|2021-11-15 06:38:40|9708.5|9698.5|9708.4|9698.4|9709.4|9699.4|9708.4|9698.4|5
1636958330000|2021-11-15 06:38:50|9708.1|9698.1|9706|9696|9708.1|9698.1|9705.6|9695.6|9
1636958340000|2021-11-15 06:39:00|9706.6|9696.6|9706.8|9696.8|9707.1|9697.1|9706.5|9696.5|9
1636958350000|2021-11-15 06:39:10|9706.9|9696.9|9706.9|9696.9|9706.9|9696.9|9706.9|9696.9|1
1636958370000|2021-11-15 06:39:30|9707.1|9697.1|9708.6|9698.6|9708.6|9698.6|9707.1|9697.1|2
1636958380000|2021-11-15 06:39:40|9709.5|9699.5|9710|9700|9710.4|9700.4|9708.9|9698.9|11
1636958390000|2021-11-15 06:39:50|9710.1|9700.1|9709|9699|9710.1|9700.1|9708.9|9698.9|6
1636958400000|2021-11-15 06:40:00|9709.3|9699.3|9710.1|9700.1|9710.1|9700.1|9709|9699|7
1636958410000|2021-11-15 06:40:10|9710.4|9700.4|9710.9|9700.9|9710.9|9700.9|9710.4|9700.4|2
1636958420000|2021-11-15 06:40:20|9711.4|9701.4|9710.6|9700.6|9711.4|9701.4|9710.6|9700.6|2
1636958430000|2021-11-15 06:40:30|9710.4|9700.4|9710.1|9700.1|9710.6|9700.6|9709.1|9699.1|9
1636958440000|2021-11-15 06:40:40|9710.3|9700.3|9710.8|9700.8|9710.9|9700.9|9710.3|9700.3|6
1636958450000|2021-11-15 06:40:50|9710.5|9700.5|9709.5|9699.5|9711.3|9701.3|9709.5|9699.5|8
1636958460000|2021-11-15 06:41:00|9709.8|9699.8|9709.9|9699.9|9710.1|9700.1|9709.8|9699.8|3
1636958470000|2021-11-15 06:41:10|9710.4|9700.4|9711.5|9701.5|9711.6|9701.6|9710.4|9700.4|5
1636958480000|2021-11-15 06:41:20|9711.6|9701.6|9711.9|9701.9|9712.6|9702.6|9711.5|9701.5|6
1636958490000|2021-11-15 06:41:30|9711.6|9701.6|9711.3|9701.3|9712|9702|9711.1|9701.1|11
1636958500000|2021-11-15 06:41:40|9711.1|9701.1|9710.6|9700.6|9711.1|9701.1|9710.6|9700.6|4
1636958510000|2021-11-15 06:41:50|9710.4|9700.4|9708.1|9698.1|9710.4|9700.4|9708.1|9698.1|6
1636958520000|2021-11-15 06:42:00|9707.8|9697.8|9708.5|9698.5|9708.5|9698.5|9707.8|9697.8|10
1636958530000|2021-11-15 06:42:10|9708.3|9698.3|9708.5|9698.5|9708.5|9698.5|9708|9698|5
1636958540000|2021-11-15 06:42:20|9708.3|9698.3|9708|9698|9708.3|9698.3|9708|9698|2
1636958550000|2021-11-15 06:42:30|9707.8|9697.8|9706.1|9696.1|9707.8|9697.8|9706.1|9696.1|7
1636958560000|2021-11-15 06:42:40|9705.6|9695.6|9706.6|9696.6|9706.6|9696.6|9705.1|9695.1|8
1636958570000|2021-11-15 06:42:50|9706.5|9696.5|9704.8|9694.8|9706.5|9696.5|9704.8|9694.8|5
1636958580000|2021-11-15 06:43:00|9704.5|9694.5|9704.8|9694.8|9704.8|9694.8|9704.5|9694.5|2
1636958590000|2021-11-15 06:43:10|9706|9696|9706.4|9696.4|9706.6|9696.6|9705.6|9695.6|9
1636958600000|2021-11-15 06:43:20|9706.1|9696.1|9706.1|9696.1|9706.4|9696.4|9706.1|9696.1|3
1636958610000|2021-11-15 06:43:30|9705.6|9695.6|9705.6|9695.6|9705.6|9695.6|9705.5|9695.5|3
1636958640000|2021-11-15 06:44:00|9706.8|9696.8|9709.6|9699.6|9710.3|9700.3|9706.8|9696.8|11
1636958650000|2021-11-15 06:44:10|9709.9|9699.9|9709.9|9699.9|9710.1|9700.1|9709.9|9699.9|5
1636958660000|2021-11-15 06:44:20|9709.8|9699.8|9706.9|9696.9|9709.8|9699.8|9706.6|9696.6|10
1636958670000|2021-11-15 06:44:30|9706.8|9696.8|9705.5|9695.5|9706.9|9696.9|9705.1|9695.1|13
1636958680000|2021-11-15 06:44:40|9705.6|9695.6|9706.9|9696.9|9708|9698|9705.6|9695.6|8
1636958690000|2021-11-15 06:44:50|9706.8|9696.8|9704.6|9694.6|9706.8|9696.8|9704.6|9694.6|8
1636958700000|2021-11-15 06:45:00|9704.4|9694.4|9702.9|9692.9|9704.4|9694.4|9702.1|9692.1|11
1636958710000|2021-11-15 06:45:10|9702.8|9692.8|9702.9|9692.9|9703.4|9693.4|9701.6|9691.6|5
1636958720000|2021-11-15 06:45:20|9703.1|9693.1|9703.1|9693.1|9703.1|9693.1|9703.1|9693.1|1
1636958730000|2021-11-15 06:45:30|9702.9|9692.9|9702.9|9692.9|9702.9|9692.9|9702.9|9692.9|1
1636958740000|2021-11-15 06:45:40|9703|9693|9702.5|9692.5|9703|9693|9702.5|9692.5|2
1636958760000|2021-11-15 06:46:00|9702.4|9692.4|9702.4|9692.4|9702.4|9692.4|9702.4|9692.4|1
1636958770000|2021-11-15 06:46:10|9702.5|9692.5|9702.4|9692.4|9702.5|9692.5|9701.6|9691.6|4
1636958780000|2021-11-15 06:46:20|9701.9|9691.9|9699.5|9689.5|9701.9|9691.9|9698.5|9688.5|12
1636958790000|2021-11-15 06:46:30|9700.3|9690.3|9700|9690|9700.5|9690.5|9698.6|9688.6|23
1636958800000|2021-11-15 06:46:40|9699.8|9689.8|9698.9|9688.9|9700.6|9690.6|9698.6|9688.6|12
1636958810000|2021-11-15 06:46:50|9698.8|9688.8|9699.4|9689.4|9699.9|9689.9|9698.8|9688.8|19
1636958820000|2021-11-15 06:47:00|9699.1|9689.1|9696.5|9686.5|9699.9|9689.9|9695.4|9685.4|21
1636958830000|2021-11-15 06:47:10|9696.4|9686.4|9695.1|9685.1|9696.5|9686.5|9693.9|9683.9|15
1636958840000|2021-11-15 06:47:20|9695.6|9685.6|9696.8|9686.8|9696.9|9686.9|9694.6|9684.6|21
1636958850000|2021-11-15 06:47:30|9696.4|9686.4|9697.9|9687.9|9698.4|9688.4|9696.4|9686.4|12
1636958860000|2021-11-15 06:47:40|9698.1|9688.1|9698.9|9688.9|9699.5|9689.5|9697.9|9687.9|11
1636958870000|2021-11-15 06:47:50|9699.1|9689.1|9699.6|9689.6|9699.9|9689.9|9698.9|9688.9|11
1636958880000|2021-11-15 06:48:00|9699.5|9689.5|9699.5|9689.5|9699.5|9689.5|9699.5|9689.5|1
1636958890000|2021-11-15 06:48:10|9700.4|9690.4|9701.1|9691.1|9701.4|9691.4|9700.4|9690.4|4
1636958900000|2021-11-15 06:48:20|9701.3|9691.3|9701.1|9691.1|9702.1|9692.1|9701.1|9691.1|5
1636958910000|2021-11-15 06:48:30|9700.9|9690.9|9699.6|9689.6|9700.9|9690.9|9699.6|9689.6|4
1636958920000|2021-11-15 06:48:40|9699.9|9689.9|9700.6|9690.6|9701.4|9691.4|9699.9|9689.9|7
1636958930000|2021-11-15 06:48:50|9700.5|9690.5|9699.6|9689.6|9700.8|9690.8|9699.6|9689.6|5
1636958940000|2021-11-15 06:49:00|9699.8|9689.8|9699.9|9689.9|9699.9|9689.9|9699.8|9689.8|2
1636958950000|2021-11-15 06:49:10|9699.6|9689.6|9699.4|9689.4|9699.6|9689.6|9699.4|9689.4|2
1636958960000|2021-11-15 06:49:20|9698.9|9688.9|9698.1|9688.1|9698.9|9688.9|9698.1|9688.1|3
1636958970000|2021-11-15 06:49:30|9698.5|9688.5|9698.6|9688.6|9698.6|9688.6|9698.1|9688.1|7
1636959000000|2021-11-15 06:50:00|9698.4|9688.4|9696.9|9686.9|9698.4|9688.4|9696.6|9686.6|7
1636959010000|2021-11-15 06:50:10|9696.6|9686.6|9696.4|9686.4|9697.1|9687.1|9696.4|9686.4|10
1636959020000|2021-11-15 06:50:20|9696.6|9686.6|9688.3|9678.3|9696.6|9686.6|9687.4|9677.4|8
1636959030000|2021-11-15 06:50:30|9688.1|9678.1|9688.1|9678.1|9688.9|9678.9|9687.4|9677.4|14
1636959040000|2021-11-15 06:50:40|9688.5|9678.5|9689.1|9679.1|9689.6|9679.6|9688.5|9678.5|4
1636959050000|2021-11-15 06:50:50|9688.9|9678.9|9689.9|9679.9|9689.9|9679.9|9687.9|9677.9|14
1636959060000|2021-11-15 06:51:00|9689.5|9679.5|9692.5|9682.5|9692.5|9682.5|9689.5|9679.5|13
1636959070000|2021-11-15 06:51:10|9692.1|9682.1|9691.1|9681.1|9692.6|9682.6|9691.1|9681.1|11
1636959080000|2021-11-15 06:51:20|9691.9|9681.9|9689.9|9679.9|9691.9|9681.9|9689.4|9679.4|12
1636959090000|2021-11-15 06:51:30|9689.6|9679.6|9689.4|9679.4|9689.9|9679.9|9689.4|9679.4|4
1636959100000|2021-11-15 06:51:40|9689.5|9679.5|9688.4|9678.4|9690|9680|9688.4|9678.4|7
1636959110000|2021-11-15 06:51:50|9688.8|9678.8|9687.6|9677.6|9688.8|9678.8|9687.4|9677.4|8
1636959120000|2021-11-15 06:52:00|9687.4|9677.4|9686.5|9676.5|9687.5|9677.5|9686.4|9676.4|4
1636959140000|2021-11-15 06:52:20|9687.1|9677.1|9686.9|9676.9|9687.1|9677.1|9686.9|9676.9|2
1636959150000|2021-11-15 06:52:30|9686.6|9676.6|9686.6|9676.6|9686.6|9676.6|9686.6|9676.6|1
1636959160000|2021-11-15 06:52:40|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|1
1636959180000|2021-11-15 06:53:00|9687.9|9677.9|9688.6|9678.6|9688.6|9678.6|9687.8|9677.8|5
1636959190000|2021-11-15 06:53:10|9688.4|9678.4|9687.1|9677.1|9688.4|9678.4|9687.1|9677.1|6
1636959200000|2021-11-15 06:53:20|9687.4|9677.4|9686.5|9676.5|9687.4|9677.4|9686.5|9676.5|8
1636959210000|2021-11-15 06:53:30|9685.6|9675.6|9686.1|9676.1|9686.4|9676.4|9685.6|9675.6|6
1636959220000|2021-11-15 06:53:40|9685.9|9675.9|9685|9675|9686.5|9676.5|9683.9|9673.9|13
1636959230000|2021-11-15 06:53:50|9685.4|9675.4|9687|9677|9687.1|9677.1|9685.4|9675.4|14
1636959240000|2021-11-15 06:54:00|9687.3|9677.3|9688.8|9678.8|9690.9|9680.9|9687.3|9677.3|12
1636959250000|2021-11-15 06:54:10|9688.9|9678.9|9688.6|9678.6|9689.1|9679.1|9688.1|9678.1|9
1636959260000|2021-11-15 06:54:20|9688.4|9678.4|9688.8|9678.8|9689.1|9679.1|9688.1|9678.1|11
1636959270000|2021-11-15 06:54:30|9690.1|9680.1|9688.3|9678.3|9690.1|9680.1|9687.9|9677.9|8
1636959280000|2021-11-15 06:54:40|9688|9678|9688.6|9678.6|9689|9679|9687.5|9677.5|10
1636959290000|2021-11-15 06:54:50|9688.4|9678.4|9687.6|9677.6|9688.4|9678.4|9687.3|9677.3|8
1636959300000|2021-11-15 06:55:00|9687.9|9677.9|9687.4|9677.4|9687.9|9677.9|9686.9|9676.9|15
1636959310000|2021-11-15 06:55:10|9687.1|9677.1|9687|9677|9687.3|9677.3|9686.9|9676.9|8
1636959320000|2021-11-15 06:55:20|9687.4|9677.4|9687.6|9677.6|9688.3|9678.3|9687.4|9677.4|10
1636959330000|2021-11-15 06:55:30|9687.3|9677.3|9687.4|9677.4|9688|9678|9686.9|9676.9|15
1636959340000|2021-11-15 06:55:40|9687|9677|9687.5|9677.5|9687.5|9677.5|9686|9676|16
1636959350000|2021-11-15 06:55:50|9687|9677|9687|9677|9687.4|9677.4|9686.5|9676.5|9
1636959360000|2021-11-15 06:56:00|9687.1|9677.1|9686.1|9676.1|9687.1|9677.1|9686.1|9676.1|18
1636959370000|2021-11-15 06:56:10|9686.4|9676.4|9685.4|9675.4|9686.9|9676.9|9685.4|9675.4|7
1636959380000|2021-11-15 06:56:20|9685.9|9675.9|9683.4|9673.4|9685.9|9675.9|9683|9673|11
1636959390000|2021-11-15 06:56:30|9683.1|9673.1|9681.4|9671.4|9683.1|9673.1|9681.4|9671.4|11
1636959400000|2021-11-15 06:56:40|9681.1|9671.1|9682.1|9672.1|9682.1|9672.1|9680.9|9670.9|8
1636959410000|2021-11-15 06:56:50|9682.3|9672.3|9680.1|9670.1|9682.3|9672.3|9679.1|9669.1|14
1636959420000|2021-11-15 06:57:00|9679.9|9669.9|9681.4|9671.4|9682.8|9672.8|9679.4|9669.4|18
1636959430000|2021-11-15 06:57:10|9680.6|9670.6|9679.6|9669.6|9681.1|9671.1|9678.4|9668.4|10
1636959440000|2021-11-15 06:57:20|9679.5|9669.5|9680.9|9670.9|9681.8|9671.8|9679.5|9669.5|9
1636959450000|2021-11-15 06:57:30|9681.4|9671.4|9681.6|9671.6|9681.6|9671.6|9680.8|9670.8|6
1636959460000|2021-11-15 06:57:40|9681.1|9671.1|9681.6|9671.6|9682.1|9672.1|9681.1|9671.1|3
1636959470000|2021-11-15 06:57:50|9681.4|9671.4|9680.6|9670.6|9681.4|9671.4|9680.1|9670.1|12
1636959480000|2021-11-15 06:58:00|9680.9|9670.9|9680.4|9670.4|9682|9672|9680.1|9670.1|17
1636959490000|2021-11-15 06:58:10|9681.8|9671.8|9681.1|9671.1|9681.8|9671.8|9680.4|9670.4|12
1636959500000|2021-11-15 06:58:20|9681.3|9671.3|9681.9|9671.9|9681.9|9671.9|9681.3|9671.3|4
1636959510000|2021-11-15 06:58:30|9682.4|9672.4|9682.4|9672.4|9682.4|9672.4|9682.1|9672.1|3
1636959520000|2021-11-15 06:58:40|9682.1|9672.1|9682.8|9672.8|9683.5|9673.5|9682.1|9672.1|6
1636959530000|2021-11-15 06:58:50|9682.5|9672.5|9682.4|9672.4|9682.8|9672.8|9681.9|9671.9|15
1636959540000|2021-11-15 06:59:00|9682.1|9672.1|9681.9|9671.9|9682.6|9672.6|9681.4|9671.4|18
1636959550000|2021-11-15 06:59:10|9682.1|9672.1|9682.4|9672.4|9682.5|9672.5|9681.9|9671.9|13
1636959560000|2021-11-15 06:59:20|9682.5|9672.5|9682.5|9672.5|9682.8|9672.8|9681.1|9671.1|19
1636959570000|2021-11-15 06:59:30|9683.1|9673.1|9683.1|9673.1|9683.3|9673.3|9682|9672|10
1636959580000|2021-11-15 06:59:40|9683.4|9673.4|9684|9674|9684|9674|9682.6|9672.6|10
1636959590000|2021-11-15 06:59:50|9683.8|9673.8|9684.4|9674.4|9684.4|9674.4|9683.8|9673.8|8
1636959600000|2021-11-15 07:00:00|9684|9674|9685|9675|9685|9675|9683.4|9673.4|7
1636959610000|2021-11-15 07:00:10|9685.4|9675.4|9684.4|9674.4|9685.4|9675.4|9684.4|9674.4|3
1636959620000|2021-11-15 07:00:20|9684.8|9674.8|9688.5|9678.5|9688.6|9678.6|9684.8|9674.8|5
1636959630000|2021-11-15 07:00:30|9688.4|9678.4|9688.1|9678.1|9688.4|9678.4|9688.1|9678.1|4
1636959640000|2021-11-15 07:00:40|9688.4|9678.4|9688.8|9678.8|9688.9|9678.9|9688.4|9678.4|5
1636959650000|2021-11-15 07:00:50|9689|9679|9689.8|9679.8|9689.8|9679.8|9689|9679|3
1636959660000|2021-11-15 07:01:00|9690|9680|9690.6|9680.6|9690.9|9680.9|9690|9680|4
1636959670000|2021-11-15 07:01:10|9690.8|9680.8|9692|9682|9692.4|9682.4|9690.6|9680.6|11
1636959680000|2021-11-15 07:01:20|9692.3|9682.3|9691.9|9681.9|9692.6|9682.6|9691.6|9681.6|6
1636959690000|2021-11-15 07:01:30|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|1
1636959700000|2021-11-15 07:01:40|9692.8|9682.8|9693.1|9683.1|9693.1|9683.1|9691|9681|8
1636959710000|2021-11-15 07:01:50|9692.8|9682.8|9692.5|9682.5|9692.8|9682.8|9692.5|9682.5|4
1636959720000|2021-11-15 07:02:00|9692.1|9682.1|9692.1|9682.1|9692.9|9682.9|9692|9682|5
1636959730000|2021-11-15 07:02:10|9692.3|9682.3|9693|9683|9693|9683|9692.3|9682.3|3
1636959740000|2021-11-15 07:02:20|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|1
1636959750000|2021-11-15 07:02:30|9693.1|9683.1|9693.9|9683.9|9693.9|9683.9|9692.1|9682.1|9
1636959760000|2021-11-15 07:02:40|9694.1|9684.1|9693.6|9683.6|9694.1|9684.1|9693.6|9683.6|3
1636959770000|2021-11-15 07:02:50|9693.9|9683.9|9693.6|9683.6|9694.3|9684.3|9693.6|9683.6|4
1636959780000|2021-11-15 07:03:00|9693.8|9683.8|9694.1|9684.1|9694.1|9684.1|9693.8|9683.8|2
1636959790000|2021-11-15 07:03:10|9693.8|9683.8|9693|9683|9693.8|9683.8|9693|9683|3
1636959800000|2021-11-15 07:03:20|9692.9|9682.9|9691.5|9681.5|9692.9|9682.9|9691.5|9681.5|2
1636959830000|2021-11-15 07:03:50|9691.1|9681.1|9691.3|9681.3|9691.3|9681.3|9691.1|9681.1|2
1636959860000|2021-11-15 07:04:20|9691.5|9681.5|9691.5|9681.5|9691.5|9681.5|9691.5|9681.5|1
1636959870000|2021-11-15 07:04:30|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|1
1636959880000|2021-11-15 07:04:40|9691.1|9681.1|9690.1|9680.1|9691.1|9681.1|9689.3|9679.3|4
1636959890000|2021-11-15 07:04:50|9689.9|9679.9|9689.3|9679.3|9689.9|9679.9|9689|9679|6
1636959900000|2021-11-15 07:05:00|9689.6|9679.6|9694.1|9684.1|9694.1|9684.1|9689.6|9679.6|4
1636959910000|2021-11-15 07:05:10|9694.6|9684.6|9694.1|9684.1|9694.9|9684.9|9694.1|9684.1|6
1636959920000|2021-11-15 07:05:20|9693.4|9683.4|9692.8|9682.8|9693.4|9683.4|9692.1|9682.1|4
1636959930000|2021-11-15 07:05:30|9692.4|9682.4|9692.3|9682.3|9692.4|9682.4|9692.3|9682.3|2
1636959940000|2021-11-15 07:05:40|9691.9|9681.9|9690.9|9680.9|9691.9|9681.9|9690.5|9680.5|4
1636959950000|2021-11-15 07:05:50|9690.5|9680.5|9690.9|9680.9|9690.9|9680.9|9690.5|9680.5|3
1636959960000|2021-11-15 07:06:00|9690.6|9680.6|9689|9679|9690.6|9680.6|9688.3|9678.3|10
1636959970000|2021-11-15 07:06:10|9689.1|9679.1|9689.1|9679.1|9689.1|9679.1|9689.1|9679.1|1
1636959990000|2021-11-15 07:06:30|9689|9679|9687.3|9677.3|9689|9679|9687.3|9677.3|5
1636960000000|2021-11-15 07:06:40|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|1
1636960020000|2021-11-15 07:07:00|9688.1|9678.1|9690.6|9680.6|9690.6|9680.6|9688.1|9678.1|2
1636960030000|2021-11-15 07:07:10|9690.4|9680.4|9690.3|9680.3|9690.4|9680.4|9690.1|9680.1|4
1636960040000|2021-11-15 07:07:20|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|1
1636960050000|2021-11-15 07:07:30|9690.1|9680.1|9690|9680|9690.1|9680.1|9690|9680|2
1636960060000|2021-11-15 07:07:40|9690.1|9680.1|9691.1|9681.1|9691.1|9681.1|9690.1|9680.1|2
1636960080000|2021-11-15 07:08:00|9690.9|9680.9|9689.9|9679.9|9690.9|9680.9|9689.9|9679.9|6
1636960090000|2021-11-15 07:08:10|9689.8|9679.8|9689.4|9679.4|9689.9|9679.9|9689.4|9679.4|3
1636960100000|2021-11-15 07:08:20|9689.1|9679.1|9688.4|9678.4|9689.3|9679.3|9688.4|9678.4|3
1636960110000|2021-11-15 07:08:30|9688.6|9678.6|9689.3|9679.3|9689.3|9679.3|9688.6|9678.6|3
1636960120000|2021-11-15 07:08:40|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|1
1636960140000|2021-11-15 07:09:00|9689.6|9679.6|9690.4|9680.4|9690.4|9680.4|9689.6|9679.6|3
1636960150000|2021-11-15 07:09:10|9691.6|9681.6|9692.1|9682.1|9692.1|9682.1|9691.6|9681.6|2
1636960160000|2021-11-15 07:09:20|9692.6|9682.6|9692.6|9682.6|9692.6|9682.6|9692.6|9682.6|1
1636960170000|2021-11-15 07:09:30|9692.1|9682.1|9691.8|9681.8|9692.1|9682.1|9691.6|9681.6|4
1636960190000|2021-11-15 07:09:50|9691.1|9681.1|9690.6|9680.6|9691.1|9681.1|9690.6|9680.6|2
1636960200000|2021-11-15 07:10:00|9690.4|9680.4|9690|9680|9690.4|9680.4|9690|9680|2
1636960210000|2021-11-15 07:10:10|9690.1|9680.1|9689.1|9679.1|9690.1|9680.1|9689.1|9679.1|2
1636960220000|2021-11-15 07:10:20|9688.9|9678.9|9688.1|9678.1|9688.9|9678.9|9688.1|9678.1|6
1636960230000|2021-11-15 07:10:30|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|1
1636960240000|2021-11-15 07:10:40|9688.1|9678.1|9688.4|9678.4|9688.4|9678.4|9688.1|9678.1|2
1636960260000|2021-11-15 07:11:00|9688.8|9678.8|9688.3|9678.3|9688.8|9678.8|9688.3|9678.3|2
1636960280000|2021-11-15 07:11:20|9688.6|9678.6|9689.3|9679.3|9689.3|9679.3|9688.6|9678.6|2
1636960290000|2021-11-15 07:11:30|9688.3|9678.3|9688.6|9678.6|9689.1|9679.1|9688.3|9678.3|6
1636960300000|2021-11-15 07:11:40|9688.4|9678.4|9687.6|9677.6|9688.8|9678.8|9687.5|9677.5|8
1636960310000|2021-11-15 07:11:50|9687.4|9677.4|9688.4|9678.4|9688.4|9678.4|9686.5|9676.5|5
1636960330000|2021-11-15 07:12:10|9688.6|9678.6|9688.6|9678.6|9688.6|9678.6|9688.6|9678.6|1
1636960350000|2021-11-15 07:12:30|9688.4|9678.4|9688.8|9678.8|9688.8|9678.8|9688|9678|6
1636960360000|2021-11-15 07:12:40|9689.1|9679.1|9689.9|9679.9|9689.9|9679.9|9689.1|9679.1|2
1636960370000|2021-11-15 07:12:50|9690|9680|9689|9679|9690|9680|9689|9679|2
1636960380000|2021-11-15 07:13:00|9688.9|9678.9|9688.1|9678.1|9688.9|9678.9|9687.9|9677.9|10
1636960390000|2021-11-15 07:13:10|9687.9|9677.9|9686.8|9676.8|9687.9|9677.9|9686.8|9676.8|2
1636960420000|2021-11-15 07:13:40|9687|9677|9687.5|9677.5|9687.5|9677.5|9687|9677|2
1636960440000|2021-11-15 07:14:00|9687.9|9677.9|9689.9|9679.9|9690.4|9680.4|9687.9|9677.9|5
1636960450000|2021-11-15 07:14:10|9689.6|9679.6|9689.8|9679.8|9689.8|9679.8|9689.4|9679.4|4
1636960460000|2021-11-15 07:14:20|9689.1|9679.1|9689.3|9679.3|9689.3|9679.3|9689.1|9679.1|2
1636960470000|2021-11-15 07:14:30|9689|9679|9688|9678|9689|9679|9687.8|9677.8|6
1636960480000|2021-11-15 07:14:40|9687.6|9677.6|9687.3|9677.3|9687.6|9677.6|9687.3|9677.3|3
1636960490000|2021-11-15 07:14:50|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|9686.6|9676.6|3
1636960510000|2021-11-15 07:15:10|9686.6|9676.6|9687|9677|9687|9677|9686.6|9676.6|2
1636960520000|2021-11-15 07:15:20|9686.9|9676.9|9686.1|9676.1|9686.9|9676.9|9686.1|9676.1|3
1636960530000|2021-11-15 07:15:30|9685.6|9675.6|9685.6|9675.6|9685.6|9675.6|9685.6|9675.6|1
1636960540000|2021-11-15 07:15:40|9686|9676|9686|9676|9686|9676|9686|9676|1
1636960550000|2021-11-15 07:15:50|9685.6|9675.6|9686|9676|9686|9676|9685.6|9675.6|2
1636960560000|2021-11-15 07:16:00|9685.8|9675.8|9685.8|9675.8|9686|9676|9685.8|9675.8|3
1636960570000|2021-11-15 07:16:10|9685.6|9675.6|9685.5|9675.5|9685.8|9675.8|9685.5|9675.5|3
1636960590000|2021-11-15 07:16:30|9685.3|9675.3|9685.1|9675.1|9685.6|9675.6|9685|9675|8
1636960600000|2021-11-15 07:16:40|9684.9|9674.9|9684|9674|9684.9|9674.9|9684|9674|3
1636960610000|2021-11-15 07:16:50|9684.1|9674.1|9684.5|9674.5|9684.6|9674.6|9684.1|9674.1|4
1636960650000|2021-11-15 07:17:30|9684.9|9674.9|9685.9|9675.9|9685.9|9675.9|9684.9|9674.9|5
1636960660000|2021-11-15 07:17:40|9685.6|9675.6|9684.4|9674.4|9685.6|9675.6|9684.4|9674.4|7
1636960670000|2021-11-15 07:17:50|9685.1|9675.1|9685|9675|9685.1|9675.1|9685|9675|2
1636960680000|2021-11-15 07:18:00|9684.9|9674.9|9685.4|9675.4|9685.4|9675.4|9684.9|9674.9|2
1636960690000|2021-11-15 07:18:10|9685.1|9675.1|9685.4|9675.4|9685.4|9675.4|9685.1|9675.1|4
1636960700000|2021-11-15 07:18:20|9685.8|9675.8|9687.4|9677.4|9687.4|9677.4|9685.8|9675.8|3
1636960710000|2021-11-15 07:18:30|9686.9|9676.9|9686.4|9676.4|9686.9|9676.9|9686.1|9676.1|4
1636960720000|2021-11-15 07:18:40|9686.1|9676.1|9686.6|9676.6|9686.6|9676.6|9685.6|9675.6|4
1636960730000|2021-11-15 07:18:50|9686.3|9676.3|9686.6|9676.6|9686.9|9676.9|9686.3|9676.3|3
1636960740000|2021-11-15 07:19:00|9686.3|9676.3|9686.5|9676.5|9686.6|9676.6|9686.3|9676.3|6
1636960750000|2021-11-15 07:19:10|9685.9|9675.9|9686.1|9676.1|9686.1|9676.1|9685.9|9675.9|2
1636960760000|2021-11-15 07:19:20|9686|9676|9685.5|9675.5|9686|9676|9685.5|9675.5|5
1636960780000|2021-11-15 07:19:40|9685.3|9675.3|9685.6|9675.6|9685.6|9675.6|9685.3|9675.3|2
1636960820000|2021-11-15 07:20:20|9686.4|9676.4|9687|9677|9687|9677|9686.4|9676.4|2
1636960830000|2021-11-15 07:20:30|9686.8|9676.8|9686.5|9676.5|9686.8|9676.8|9686.1|9676.1|3
1636960840000|2021-11-15 07:20:40|9686.6|9676.6|9687.4|9677.4|9688.1|9678.1|9686.6|9676.6|5
1636960860000|2021-11-15 07:21:00|9687.8|9677.8|9687.4|9677.4|9687.8|9677.8|9687.3|9677.3|4
1636960870000|2021-11-15 07:21:10|9688|9678|9688|9678|9688|9678|9688|9678|1
1636960880000|2021-11-15 07:21:20|9687.5|9677.5|9687.9|9677.9|9687.9|9677.9|9687.5|9677.5|3
1636960910000|2021-11-15 07:21:50|9688|9678|9688|9678|9688|9678|9688|9678|1
1636960930000|2021-11-15 07:22:10|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|1
1636960940000|2021-11-15 07:22:20|9687.4|9677.4|9687|9677|9687.4|9677.4|9686.6|9676.6|4
1636960950000|2021-11-15 07:22:30|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|1
1636960970000|2021-11-15 07:22:50|9688.5|9678.5|9689.4|9679.4|9689.9|9679.9|9688.5|9678.5|3
1636960980000|2021-11-15 07:23:00|9689.3|9679.3|9688.9|9678.9|9689.5|9679.5|9688.3|9678.3|10
1636960990000|2021-11-15 07:23:10|9688.5|9678.5|9687.9|9677.9|9688.5|9678.5|9687.9|9677.9|2
1636961030000|2021-11-15 07:23:50|9688.1|9678.1|9688.1|9678.1|9688.1|9678.1|9688.1|9678.1|1
1636961040000|2021-11-15 07:24:00|9688.4|9678.4|9689.4|9679.4|9689.4|9679.4|9688.4|9678.4|4
1636961050000|2021-11-15 07:24:10|9689.6|9679.6|9689.6|9679.6|9689.6|9679.6|9689.6|9679.6|1
1636961070000|2021-11-15 07:24:30|9690.4|9680.4|9690.1|9680.1|9690.4|9680.4|9690.1|9680.1|2
1636961100000|2021-11-15 07:25:00|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|1
1636961120000|2021-11-15 07:25:20|9690.1|9680.1|9688.4|9678.4|9690.1|9680.1|9688.4|9678.4|2
1636961150000|2021-11-15 07:25:50|9688.6|9678.6|9690.4|9680.4|9690.4|9680.4|9688.6|9678.6|3
1636961160000|2021-11-15 07:26:00|9689.8|9679.8|9689.8|9679.8|9689.8|9679.8|9689.8|9679.8|1
1636961170000|2021-11-15 07:26:10|9690.8|9680.8|9691.4|9681.4|9691.4|9681.4|9689.9|9679.9|6
1636961180000|2021-11-15 07:26:20|9691.3|9681.3|9690.6|9680.6|9691.3|9681.3|9690.6|9680.6|3
1636961190000|2021-11-15 07:26:30|9690.3|9680.3|9690.1|9680.1|9690.3|9680.3|9690.1|9680.1|2
1636961200000|2021-11-15 07:26:40|9689.8|9679.8|9688.9|9678.9|9689.8|9679.8|9688.9|9678.9|2
1636961210000|2021-11-15 07:26:50|9688.8|9678.8|9689.1|9679.1|9689.1|9679.1|9688.5|9678.5|4
1636961220000|2021-11-15 07:27:00|9688.6|9678.6|9689.4|9679.4|9689.4|9679.4|9688.5|9678.5|4
1636961230000|2021-11-15 07:27:10|9690.1|9680.1|9689.9|9679.9|9690.1|9680.1|9689.9|9679.9|2
1636961240000|2021-11-15 07:27:20|9690.1|9680.1|9690.5|9680.5|9690.5|9680.5|9690.1|9680.1|2
1636961250000|2021-11-15 07:27:30|9690.1|9680.1|9690.4|9680.4|9690.4|9680.4|9690.1|9680.1|2
1636961260000|2021-11-15 07:27:40|9691.1|9681.1|9691.4|9681.4|9691.4|9681.4|9691.1|9681.1|2
1636961290000|2021-11-15 07:28:10|9691|9681|9691.4|9681.4|9691.4|9681.4|9691|9681|3
1636961310000|2021-11-15 07:28:30|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|1
1636961320000|2021-11-15 07:28:40|9691.4|9681.4|9691.6|9681.6|9691.6|9681.6|9691.4|9681.4|2
1636961340000|2021-11-15 07:29:00|9691.9|9681.9|9692.6|9682.6|9692.8|9682.8|9691.9|9681.9|4
1636961350000|2021-11-15 07:29:10|9693.1|9683.1|9692.9|9682.9|9693.1|9683.1|9692.9|9682.9|2
1636961360000|2021-11-15 07:29:20|9693.3|9683.3|9693.5|9683.5|9693.6|9683.6|9693.3|9683.3|6
1636961370000|2021-11-15 07:29:30|9694.5|9684.5|9694.5|9684.5|9694.6|9684.6|9694.4|9684.4|4
1636961380000|2021-11-15 07:29:40|9694.3|9684.3|9694.4|9684.4|9694.5|9684.5|9694.3|9684.3|4
1636961390000|2021-11-15 07:29:50|9694|9684|9694.3|9684.3|9694.3|9684.3|9694|9684|2
1636961400000|2021-11-15 07:30:00|9694|9684|9699.3|9689.3|9699.3|9689.3|9694|9684|10
1636961410000|2021-11-15 07:30:10|9699.1|9689.1|9699.1|9689.1|9699.1|9689.1|9698.9|9688.9|3
1636961420000|2021-11-15 07:30:20|9698.6|9688.6|9696.9|9686.9|9698.6|9688.6|9696.8|9686.8|4
1636961430000|2021-11-15 07:30:30|9696.6|9686.6|9696.4|9686.4|9696.9|9686.9|9696.4|9686.4|3
1636961440000|2021-11-15 07:30:40|9695.8|9685.8|9695.9|9685.9|9695.9|9685.9|9695.8|9685.8|2
1636961450000|2021-11-15 07:30:50|9697.3|9687.3|9698.6|9688.6|9698.8|9688.8|9697.3|9687.3|3
1636961460000|2021-11-15 07:31:00|9698.8|9688.8|9699.9|9689.9|9699.9|9689.9|9698.8|9688.8|3
1636961470000|2021-11-15 07:31:10|9700.3|9690.3|9700.5|9690.5|9700.6|9690.6|9700.3|9690.3|4
1636961480000|2021-11-15 07:31:20|9700.9|9690.9|9701.1|9691.1|9701.1|9691.1|9700.9|9690.9|2
1636961500000|2021-11-15 07:31:40|9700.9|9690.9|9700.6|9690.6|9700.9|9690.9|9700.6|9690.6|2
1636961510000|2021-11-15 07:31:50|9700.9|9690.9|9701.6|9691.6|9702|9692|9700.9|9690.9|4
1636961520000|2021-11-15 07:32:00|9701.1|9691.1|9701.8|9691.8|9701.8|9691.8|9701.1|9691.1|5
1636961530000|2021-11-15 07:32:10|9701.3|9691.3|9701.1|9691.1|9701.8|9691.8|9701.1|9691.1|6
1636961550000|2021-11-15 07:32:30|9701.6|9691.6|9701.3|9691.3|9701.6|9691.6|9701.3|9691.3|4
1636961560000|2021-11-15 07:32:40|9701.8|9691.8|9701.1|9691.1|9701.8|9691.8|9701.1|9691.1|2
1636961570000|2021-11-15 07:32:50|9701.6|9691.6|9701.9|9691.9|9701.9|9691.9|9701.6|9691.6|2
1636961580000|2021-11-15 07:33:00|9701.8|9691.8|9700.6|9690.6|9701.8|9691.8|9700.6|9690.6|4
1636961590000|2021-11-15 07:33:10|9701.1|9691.1|9701.4|9691.4|9701.4|9691.4|9701.1|9691.1|2
1636961600000|2021-11-15 07:33:20|9701.6|9691.6|9701.6|9691.6|9701.6|9691.6|9701.6|9691.6|1
1636961610000|2021-11-15 07:33:30|9702.1|9692.1|9702.1|9692.1|9702.1|9692.1|9702.1|9692.1|1
1636961620000|2021-11-15 07:33:40|9702.6|9692.6|9702.9|9692.9|9702.9|9692.9|9702.6|9692.6|2
1636961640000|2021-11-15 07:34:00|9703.9|9693.9|9703.4|9693.4|9703.9|9693.9|9703.4|9693.4|2
1636961690000|2021-11-15 07:34:50|9703.3|9693.3|9703.3|9693.3|9703.3|9693.3|9703.3|9693.3|1
1636961700000|2021-11-15 07:35:00|9703.6|9693.6|9703.8|9693.8|9703.8|9693.8|9703.6|9693.6|2
1636961710000|2021-11-15 07:35:10|9704|9694|9704|9694|9704|9694|9704|9694|1
1636961730000|2021-11-15 07:35:30|9703.9|9693.9|9703.5|9693.5|9703.9|9693.9|9703.5|9693.5|2
1636961770000|2021-11-15 07:36:10|9703.1|9693.1|9702.9|9692.9|9703.1|9693.1|9702.9|9692.9|2
1636961780000|2021-11-15 07:36:20|9702.4|9692.4|9703.8|9693.8|9703.8|9693.8|9702.4|9692.4|2
1636961790000|2021-11-15 07:36:30|9703.3|9693.3|9703.6|9693.6|9703.6|9693.6|9703.3|9693.3|2
1636961800000|2021-11-15 07:36:40|9703.3|9693.3|9703.8|9693.8|9703.8|9693.8|9703.3|9693.3|2
1636961820000|2021-11-15 07:37:00|9703.4|9693.4|9702.6|9692.6|9703.4|9693.4|9702.6|9692.6|2
1636961830000|2021-11-15 07:37:10|9702.1|9692.1|9702.1|9692.1|9702.1|9692.1|9702.1|9692.1|1
1636961840000|2021-11-15 07:37:20|9702.5|9692.5|9703|9693|9703|9693|9702.5|9692.5|2
1636961860000|2021-11-15 07:37:40|9702.6|9692.6|9702.6|9692.6|9702.6|9692.6|9702.6|9692.6|1
1636961870000|2021-11-15 07:37:50|9703|9693|9702.9|9692.9|9703|9693|9702.9|9692.9|2
1636961880000|2021-11-15 07:38:00|9702.6|9692.6|9702.6|9692.6|9702.6|9692.6|9702.6|9692.6|1
1636961900000|2021-11-15 07:38:20|9702.9|9692.9|9703.4|9693.4|9703.4|9693.4|9702.9|9692.9|3
1636961910000|2021-11-15 07:38:30|9703.9|9693.9|9703.6|9693.6|9703.9|9693.9|9703.6|9693.6|2
1636961930000|2021-11-15 07:38:50|9703.4|9693.4|9703|9693|9703.4|9693.4|9703|9693|2
1636961940000|2021-11-15 07:39:00|9702.8|9692.8|9703.1|9693.1|9703.1|9693.1|9702.8|9692.8|2
1636961950000|2021-11-15 07:39:10|9703.4|9693.4|9704.1|9694.1|9704.1|9694.1|9703.4|9693.4|3
1636961960000|2021-11-15 07:39:20|9704.4|9694.4|9703.4|9693.4|9704.9|9694.9|9703.4|9693.4|3
1636961970000|2021-11-15 07:39:30|9703.6|9693.6|9699.9|9689.9|9703.8|9693.8|9699.9|9689.9|9
1636961980000|2021-11-15 07:39:40|9699.1|9689.1|9700.6|9690.6|9700.8|9690.8|9699.1|9689.1|4
1636961990000|2021-11-15 07:39:50|9700.5|9690.5|9698.3|9688.3|9700.9|9690.9|9698.3|9688.3|4
1636962000000|2021-11-15 07:40:00|9697.9|9687.9|9695.5|9685.5|9697.9|9687.9|9695|9685|8
1636962010000|2021-11-15 07:40:10|9694.6|9684.6|9694.3|9684.3|9695.1|9685.1|9694.1|9684.1|7
1636962020000|2021-11-15 07:40:20|9694.1|9684.1|9693.9|9683.9|9694.1|9684.1|9692.1|9682.1|6
1636962030000|2021-11-15 07:40:30|9693.3|9683.3|9692.3|9682.3|9693.3|9683.3|9692.3|9682.3|3
1636962040000|2021-11-15 07:40:40|9692.6|9682.6|9691.4|9681.4|9692.9|9682.9|9691.4|9681.4|4
1636962050000|2021-11-15 07:40:50|9691.3|9681.3|9690.6|9680.6|9691.3|9681.3|9690.6|9680.6|2
1636962060000|2021-11-15 07:41:00|9690.4|9680.4|9689.9|9679.9|9690.4|9680.4|9689.9|9679.9|2
1636962070000|2021-11-15 07:41:10|9690.1|9680.1|9689.5|9679.5|9690.3|9680.3|9688.9|9678.9|7
1636962080000|2021-11-15 07:41:20|9689.4|9679.4|9689.4|9679.4|9689.9|9679.9|9689.1|9679.1|5
1636962090000|2021-11-15 07:41:30|9690.4|9680.4|9689.3|9679.3|9690.4|9680.4|9689|9679|7
1636962100000|2021-11-15 07:41:40|9688.4|9678.4|9687.1|9677.1|9688.4|9678.4|9687.1|9677.1|5
1636962110000|2021-11-15 07:41:50|9686.6|9676.6|9686.5|9676.5|9686.6|9676.6|9686.5|9676.5|2
1636962120000|2021-11-15 07:42:00|9686|9676|9688.3|9678.3|9688.3|9678.3|9686|9676|4
1636962130000|2021-11-15 07:42:10|9688.1|9678.1|9687.4|9677.4|9688.3|9678.3|9687.4|9677.4|4
1636962140000|2021-11-15 07:42:20|9687.1|9677.1|9686.4|9676.4|9687.1|9677.1|9686.4|9676.4|3
1636962150000|2021-11-15 07:42:30|9686.1|9676.1|9685.9|9675.9|9686.1|9676.1|9685.9|9675.9|2
1636962160000|2021-11-15 07:42:40|9685.6|9675.6|9683.9|9673.9|9686.5|9676.5|9683.9|9673.9|5
1636962170000|2021-11-15 07:42:50|9682.6|9672.6|9683|9673|9684|9674|9682.6|9672.6|4
1636962180000|2021-11-15 07:43:00|9682.6|9672.6|9682.3|9672.3|9682.6|9672.6|9681.5|9671.5|4
1636962190000|2021-11-15 07:43:10|9682.9|9672.9|9685.4|9675.4|9687.4|9677.4|9682.9|9672.9|11
1636962200000|2021-11-15 07:43:20|9685.8|9675.8|9685.3|9675.3|9686.4|9676.4|9684.9|9674.9|8
1636962210000|2021-11-15 07:43:30|9684.8|9674.8|9684.4|9674.4|9684.8|9674.8|9684.4|9674.4|2
1636962220000|2021-11-15 07:43:40|9683.9|9673.9|9683|9673|9683.9|9673.9|9683|9673|5
1636962230000|2021-11-15 07:43:50|9683.4|9673.4|9683.4|9673.4|9683.4|9673.4|9683.4|9673.4|1
1636962240000|2021-11-15 07:44:00|9682.9|9672.9|9686.9|9676.9|9686.9|9676.9|9682.9|9672.9|6
1636962250000|2021-11-15 07:44:10|9686.4|9676.4|9685.9|9675.9|9686.4|9676.4|9685.9|9675.9|8
1636962260000|2021-11-15 07:44:20|9686.1|9676.1|9685.8|9675.8|9686.4|9676.4|9685.4|9675.4|5
1636962270000|2021-11-15 07:44:30|9685.4|9675.4|9685|9675|9685.4|9675.4|9684.1|9674.1|5
1636962280000|2021-11-15 07:44:40|9685.6|9675.6|9685|9675|9685.6|9675.6|9684.1|9674.1|5
1636962290000|2021-11-15 07:44:50|9684.6|9674.6|9684.3|9674.3|9684.6|9674.6|9684.3|9674.3|2
1636962300000|2021-11-15 07:45:00|9683.6|9673.6|9685.3|9675.3|9685.3|9675.3|9683.6|9673.6|4
1636962310000|2021-11-15 07:45:10|9685.5|9675.5|9686|9676|9686|9676|9685.5|9675.5|7
1636962320000|2021-11-15 07:45:20|9685.6|9675.6|9686.8|9676.8|9686.8|9676.8|9685.6|9675.6|3
1636962330000|2021-11-15 07:45:30|9688.3|9678.3|9688.9|9678.9|9688.9|9678.9|9688.3|9678.3|2
1636962340000|2021-11-15 07:45:40|9689.3|9679.3|9688.3|9678.3|9690.6|9680.6|9687.9|9677.9|7
1636962350000|2021-11-15 07:45:50|9688.6|9678.6|9688.6|9678.6|9688.6|9678.6|9688.4|9678.4|3
1636962360000|2021-11-15 07:46:00|9688.9|9678.9|9690.6|9680.6|9691.1|9681.1|9688.9|9678.9|8
1636962370000|2021-11-15 07:46:10|9691.1|9681.1|9691.4|9681.4|9691.4|9681.4|9690.6|9680.6|5
1636962380000|2021-11-15 07:46:20|9691.1|9681.1|9692.9|9682.9|9693.8|9683.8|9691.1|9681.1|6
1636962400000|2021-11-15 07:46:40|9692.6|9682.6|9692.6|9682.6|9692.6|9682.6|9692.6|9682.6|1
1636962410000|2021-11-15 07:46:50|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|9691.4|9681.4|5
1636962420000|2021-11-15 07:47:00|9692|9682|9692.1|9682.1|9692.1|9682.1|9691.8|9681.8|4
1636962430000|2021-11-15 07:47:10|9692.3|9682.3|9691.6|9681.6|9692.3|9682.3|9691.6|9681.6|4
1636962440000|2021-11-15 07:47:20|9692.3|9682.3|9692.5|9682.5|9692.5|9682.5|9692.3|9682.3|2
1636962450000|2021-11-15 07:47:30|9693|9683|9693|9683|9693|9683|9693|9683|1
1636962470000|2021-11-15 07:47:50|9694.3|9684.3|9694.6|9684.6|9694.6|9684.6|9694.3|9684.3|2
1636962480000|2021-11-15 07:48:00|9694.9|9684.9|9697|9687|9697|9687|9694.9|9684.9|4
1636962490000|2021-11-15 07:48:10|9697.8|9687.8|9698.6|9688.6|9698.6|9688.6|9697.8|9687.8|3
1636962500000|2021-11-15 07:48:20|9699.4|9689.4|9699|9689|9699.4|9689.4|9699|9689|2
1636962510000|2021-11-15 07:48:30|9698.4|9688.4|9698.9|9688.9|9698.9|9688.9|9698.4|9688.4|2
1636962520000|2021-11-15 07:48:40|9698.6|9688.6|9698.6|9688.6|9698.6|9688.6|9698.6|9688.6|1
1636962530000|2021-11-15 07:48:50|9698.9|9688.9|9698.9|9688.9|9698.9|9688.9|9698.9|9688.9|1
1636962540000|2021-11-15 07:49:00|9698.6|9688.6|9698.4|9688.4|9698.6|9688.6|9698.4|9688.4|2
1636962550000|2021-11-15 07:49:10|9698.6|9688.6|9698.6|9688.6|9698.6|9688.6|9698.6|9688.6|1
1636962580000|2021-11-15 07:49:40|9698.8|9688.8|9700.1|9690.1|9700.1|9690.1|9698.8|9688.8|5
1636962590000|2021-11-15 07:49:50|9700.3|9690.3|9700.3|9690.3|9700.3|9690.3|9700.3|9690.3|1
1636962600000|2021-11-15 07:50:00|9700.5|9690.5|9700.3|9690.3|9700.5|9690.5|9700.3|9690.3|4
1636962610000|2021-11-15 07:50:10|9700.5|9690.5|9704|9694|9704.3|9694.3|9700.5|9690.5|5
1636962620000|2021-11-15 07:50:20|9704.3|9694.3|9704.6|9694.6|9704.6|9694.6|9704.3|9694.3|3
1636962630000|2021-11-15 07:50:30|9703.9|9693.9|9701.6|9691.6|9703.9|9693.9|9701.6|9691.6|2
1636962640000|2021-11-15 07:50:40|9701.4|9691.4|9700.8|9690.8|9701.4|9691.4|9700.6|9690.6|4
1636962650000|2021-11-15 07:50:50|9700.6|9690.6|9701.4|9691.4|9701.4|9691.4|9700.1|9690.1|5
1636962660000|2021-11-15 07:51:00|9701.3|9691.3|9701.3|9691.3|9701.6|9691.6|9701|9691|8
1636962670000|2021-11-15 07:51:10|9700.4|9690.4|9700.4|9690.4|9700.4|9690.4|9700.4|9690.4|1
1636962680000|2021-11-15 07:51:20|9700.6|9690.6|9700.6|9690.6|9700.6|9690.6|9700.6|9690.6|1
1636962690000|2021-11-15 07:51:30|9700.3|9690.3|9700.1|9690.1|9700.3|9690.3|9699.4|9689.4|5
1636962750000|2021-11-15 07:52:30|9700|9690|9700|9690|9700|9690|9700|9690|1
1636962770000|2021-11-15 07:52:50|9700.3|9690.3|9700.3|9690.3|9700.3|9690.3|9700.3|9690.3|1
1636962780000|2021-11-15 07:53:00|9700|9690|9699|9689|9700|9690|9698.1|9688.1|7
1636962790000|2021-11-15 07:53:10|9698.9|9688.9|9698.1|9688.1|9698.9|9688.9|9698.1|9688.1|4
1636962800000|2021-11-15 07:53:20|9697.3|9687.3|9697|9687|9697.3|9687.3|9697|9687|2
1636962810000|2021-11-15 07:53:30|9696.9|9686.9|9696.9|9686.9|9696.9|9686.9|9696.9|9686.9|1
1636962820000|2021-11-15 07:53:40|9697|9687|9697.3|9687.3|9697.3|9687.3|9697|9687|2
1636962830000|2021-11-15 07:53:50|9696.9|9686.9|9696.1|9686.1|9697.1|9687.1|9696.1|9686.1|4
1636962840000|2021-11-15 07:54:00|9696.3|9686.3|9697.5|9687.5|9697.5|9687.5|9696.3|9686.3|4
1636962860000|2021-11-15 07:54:20|9697.6|9687.6|9697.6|9687.6|9697.6|9687.6|9697.6|9687.6|1
1636962890000|2021-11-15 07:54:50|9697.5|9687.5|9697.5|9687.5|9697.5|9687.5|9696.9|9686.9|4
1636962900000|2021-11-15 07:55:00|9697.3|9687.3|9697.5|9687.5|9697.5|9687.5|9697.3|9687.3|2
1636962910000|2021-11-15 07:55:10|9697.3|9687.3|9696.8|9686.8|9697.3|9687.3|9696.8|9686.8|2
1636962920000|2021-11-15 07:55:20|9697|9687|9696.8|9686.8|9697|9687|9696.8|9686.8|2
1636962930000|2021-11-15 07:55:30|9697|9687|9697|9687|9697|9687|9697|9687|1
1636962940000|2021-11-15 07:55:40|9696.8|9686.8|9691.3|9681.3|9697|9687|9691.3|9681.3|8
1636962950000|2021-11-15 07:55:50|9690.6|9680.6|9690.8|9680.8|9691|9681|9690.4|9680.4|8
1636962960000|2021-11-15 07:56:00|9691|9681|9691.5|9681.5|9691.5|9681.5|9691|9681|2
1636962970000|2021-11-15 07:56:10|9691.3|9681.3|9688.8|9678.8|9691.3|9681.3|9688.3|9678.3|9
1636962980000|2021-11-15 07:56:20|9688.4|9678.4|9687.6|9677.6|9688.4|9678.4|9686.3|9676.3|6
1636962990000|2021-11-15 07:56:30|9686.9|9676.9|9687.5|9677.5|9687.5|9677.5|9686.9|9676.9|3
1636963000000|2021-11-15 07:56:40|9687.4|9677.4|9684.9|9674.9|9687.4|9677.4|9684.9|9674.9|2
1636963010000|2021-11-15 07:56:50|9684|9674|9683.9|9673.9|9684.3|9674.3|9683.8|9673.8|6
1636963020000|2021-11-15 07:57:00|9683.6|9673.6|9683.9|9673.9|9684.1|9674.1|9683.6|9673.6|5
1636963030000|2021-11-15 07:57:10|9684|9674|9684|9674|9684|9674|9684|9674|1
1636963060000|2021-11-15 07:57:40|9684.5|9674.5|9686.9|9676.9|9687.3|9677.3|9684.5|9674.5|7
1636963070000|2021-11-15 07:57:50|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|1
1636963080000|2021-11-15 07:58:00|9685.8|9675.8|9685.8|9675.8|9685.8|9675.8|9685.8|9675.8|1
1636963090000|2021-11-15 07:58:10|9685|9675|9683.8|9673.8|9685|9675|9683.8|9673.8|4
1636963100000|2021-11-15 07:58:20|9683.5|9673.5|9683.5|9673.5|9683.5|9673.5|9683.5|9673.5|1
1636963110000|2021-11-15 07:58:30|9682|9672|9682|9672|9682|9672|9682|9672|1
1636963120000|2021-11-15 07:58:40|9682.5|9672.5|9683.4|9673.4|9683.4|9673.4|9682.5|9672.5|2
1636963130000|2021-11-15 07:58:50|9684.3|9674.3|9684.6|9674.6|9684.6|9674.6|9684.1|9674.1|6
1636963140000|2021-11-15 07:59:00|9684.9|9674.9|9685.3|9675.3|9685.3|9675.3|9684.8|9674.8|6
1636963150000|2021-11-15 07:59:10|9685.8|9675.8|9685.8|9675.8|9685.8|9675.8|9685.8|9675.8|1
1636963170000|2021-11-15 07:59:30|9686.9|9676.9|9689.9|9679.9|9689.9|9679.9|9686.9|9676.9|5
1636963180000|2021-11-15 07:59:40|9690.1|9680.1|9692.6|9682.6|9693.5|9683.5|9690.1|9680.1|10
1636963190000|2021-11-15 07:59:50|9691.9|9681.9|9696.6|9686.6|9696.6|9686.6|9691.9|9681.9|6
1636963200000|2021-11-15 08:00:00|9697.1|9687.1|9694.5|9684.5|9698|9688|9694.5|9684.5|20
1636963210000|2021-11-15 08:00:10|9694.4|9684.4|9693.8|9683.8|9694.5|9684.5|9693.8|9683.8|5
1636963240000|2021-11-15 08:00:40|9693.3|9683.3|9689.8|9679.8|9693.3|9683.3|9689.8|9679.8|8
1636963250000|2021-11-15 08:00:50|9689.9|9679.9|9690.1|9680.1|9690.1|9680.1|9689.9|9679.9|2
1636963260000|2021-11-15 08:01:00|9689.9|9679.9|9691.4|9681.4|9691.4|9681.4|9687.4|9677.4|15
1636963270000|2021-11-15 08:01:10|9691.1|9681.1|9689.1|9679.1|9691.1|9681.1|9689.1|9679.1|10
1636963280000|2021-11-15 08:01:20|9689.3|9679.3|9690.3|9680.3|9691|9681|9689.3|9679.3|7
1636963290000|2021-11-15 08:01:30|9690.5|9680.5|9694|9684|9694|9684|9690.5|9680.5|3
1636963300000|2021-11-15 08:01:40|9693.8|9683.8|9692.9|9682.9|9693.8|9683.8|9691.9|9681.9|6
1636963310000|2021-11-15 08:01:50|9692.8|9682.8|9692|9682|9692.9|9682.9|9691.5|9681.5|7
1636963320000|2021-11-15 08:02:00|9692.6|9682.6|9693.1|9683.1|9693.1|9683.1|9692.6|9682.6|3
1636963330000|2021-11-15 08:02:10|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|1
1636963340000|2021-11-15 08:02:20|9693.4|9683.4|9694.8|9684.8|9695.1|9685.1|9692.8|9682.8|8
1636963350000|2021-11-15 08:02:30|9694.6|9684.6|9693.9|9683.9|9694.8|9684.8|9693.9|9683.9|7
1636963360000|2021-11-15 08:02:40|9693.6|9683.6|9689.3|9679.3|9693.6|9683.6|9689.3|9679.3|8
1636963370000|2021-11-15 08:02:50|9689.4|9679.4|9691.6|9681.6|9691.8|9681.8|9689.4|9679.4|5
1636963380000|2021-11-15 08:03:00|9691.9|9681.9|9693.5|9683.5|9693.5|9683.5|9691.9|9681.9|5
1636963390000|2021-11-15 08:03:10|9693.6|9683.6|9696.3|9686.3|9696.3|9686.3|9693.6|9683.6|5
1636963400000|2021-11-15 08:03:20|9696|9686|9695.5|9685.5|9696|9686|9694.4|9684.4|6
1636963410000|2021-11-15 08:03:30|9694.8|9684.8|9697.1|9687.1|9697.1|9687.1|9694.3|9684.3|5
1636963420000|2021-11-15 08:03:40|9697.5|9687.5|9698.9|9688.9|9698.9|9688.9|9697.5|9687.5|4
1636963430000|2021-11-15 08:03:50|9699.4|9689.4|9697.1|9687.1|9699.4|9689.4|9695.9|9685.9|7
1636963440000|2021-11-15 08:04:00|9697|9687|9697.1|9687.1|9697.1|9687.1|9695.8|9685.8|6
1636963450000|2021-11-15 08:04:10|9695.8|9685.8|9696.4|9686.4|9697.6|9687.6|9695.8|9685.8|3
1636963460000|2021-11-15 08:04:20|9696|9686|9693.9|9683.9|9696|9686|9693.9|9683.9|6
1636963470000|2021-11-15 08:04:30|9694|9684|9695.8|9685.8|9696|9686|9694|9684|4
1636963480000|2021-11-15 08:04:40|9695.9|9685.9|9696.6|9686.6|9696.6|9686.6|9695.9|9685.9|6
1636963490000|2021-11-15 08:04:50|9698.9|9688.9|9699.8|9689.8|9700.1|9690.1|9698.9|9688.9|7
1636963500000|2021-11-15 08:05:00|9699.5|9689.5|9698.6|9688.6|9699.5|9689.5|9698.6|9688.6|6
1636963510000|2021-11-15 08:05:10|9698.8|9688.8|9698.4|9688.4|9700|9690|9698.1|9688.1|10
1636963520000|2021-11-15 08:05:20|9698.5|9688.5|9698.4|9688.4|9698.6|9688.6|9698.4|9688.4|3
1636963530000|2021-11-15 08:05:30|9696.9|9686.9|9697.6|9687.6|9697.6|9687.6|9696.9|9686.9|3
1636963540000|2021-11-15 08:05:40|9697.5|9687.5|9696.8|9686.8|9697.5|9687.5|9695.6|9685.6|7
1636963550000|2021-11-15 08:05:50|9696.9|9686.9|9696.3|9686.3|9698|9688|9696.3|9686.3|3
1636963560000|2021-11-15 08:06:00|9696.5|9686.5|9699.1|9689.1|9699.1|9689.1|9696.5|9686.5|6
1636963590000|2021-11-15 08:06:30|9699.4|9689.4|9701.5|9691.5|9702.1|9692.1|9699.4|9689.4|6
1636963600000|2021-11-15 08:06:40|9701.1|9691.1|9702.4|9692.4|9702.4|9692.4|9699.4|9689.4|7
1636963610000|2021-11-15 08:06:50|9703|9693|9703.5|9693.5|9704|9694|9703|9693|5
1636963620000|2021-11-15 08:07:00|9703|9693|9702.9|9692.9|9703.4|9693.4|9702.1|9692.1|7
1636963630000|2021-11-15 08:07:10|9703.3|9693.3|9702.5|9692.5|9703.3|9693.3|9701.9|9691.9|4
1636963640000|2021-11-15 08:07:20|9703.1|9693.1|9704|9694|9704|9694|9703.1|9693.1|5
1636963650000|2021-11-15 08:07:30|9701.5|9691.5|9704.5|9694.5|9704.8|9694.8|9701.5|9691.5|9
1636963660000|2021-11-15 08:07:40|9704.1|9694.1|9703.8|9693.8|9704.1|9694.1|9703.6|9693.6|3
1636963670000|2021-11-15 08:07:50|9704.1|9694.1|9704.8|9694.8|9705.8|9695.8|9704.1|9694.1|8
1636963680000|2021-11-15 08:08:00|9705.3|9695.3|9704.6|9694.6|9705.3|9695.3|9704.5|9694.5|4
1636963690000|2021-11-15 08:08:10|9705|9695|9706.6|9696.6|9706.6|9696.6|9705|9695|4
1636963700000|2021-11-15 08:08:20|9706.9|9696.9|9707.1|9697.1|9707.1|9697.1|9706.9|9696.9|2
1636963710000|2021-11-15 08:08:30|9706.9|9696.9|9706.6|9696.6|9706.9|9696.9|9706.6|9696.6|2
1636963720000|2021-11-15 08:08:40|9706.4|9696.4|9703.9|9693.9|9706.4|9696.4|9703.9|9693.9|3
1636963730000|2021-11-15 08:08:50|9703.8|9693.8|9705.5|9695.5|9706.9|9696.9|9703.6|9693.6|11
1636963740000|2021-11-15 08:09:00|9704.8|9694.8|9705.5|9695.5|9705.5|9695.5|9704.8|9694.8|3
1636963750000|2021-11-15 08:09:10|9705|9695|9704.9|9694.9|9705.9|9695.9|9703|9693|8
1636963760000|2021-11-15 08:09:20|9705|9695|9705.5|9695.5|9705.5|9695.5|9705|9695|3
1636963770000|2021-11-15 08:09:30|9705.3|9695.3|9705.3|9695.3|9705.3|9695.3|9705.3|9695.3|1
1636963780000|2021-11-15 08:09:40|9705.5|9695.5|9705.5|9695.5|9705.5|9695.5|9705.5|9695.5|1
1636963790000|2021-11-15 08:09:50|9705.3|9695.3|9705.1|9695.1|9705.3|9695.3|9701.9|9691.9|12
1636963800000|2021-11-15 08:10:00|9705|9695|9703.1|9693.1|9705|9695|9703.1|9693.1|5
1636963810000|2021-11-15 08:10:10|9702.6|9692.6|9702.1|9692.1|9703|9693|9702.1|9692.1|5
1636963820000|2021-11-15 08:10:20|9701.6|9691.6|9701.6|9691.6|9701.6|9691.6|9701.6|9691.6|1
1636963830000|2021-11-15 08:10:30|9701.4|9691.4|9701.1|9691.1|9701.4|9691.4|9700.6|9690.6|4
1636963840000|2021-11-15 08:10:40|9701.5|9691.5|9701|9691|9701.5|9691.5|9701|9691|2
1636963850000|2021-11-15 08:10:50|9700.8|9690.8|9698.6|9688.6|9700.8|9690.8|9698.6|9688.6|4
1636963860000|2021-11-15 08:11:00|9699|9689|9699.4|9689.4|9701.1|9691.1|9699|9689|7
1636963870000|2021-11-15 08:11:10|9699.5|9689.5|9703|9693|9703|9693|9699.5|9689.5|4
1636963880000|2021-11-15 08:11:20|9703.3|9693.3|9704.3|9694.3|9704.3|9694.3|9702.9|9692.9|8
1636963890000|2021-11-15 08:11:30|9704.4|9694.4|9703.8|9693.8|9704.4|9694.4|9703.8|9693.8|4
1636963900000|2021-11-15 08:11:40|9703.5|9693.5|9704|9694|9704|9694|9703.5|9693.5|2
1636963910000|2021-11-15 08:11:50|9703.8|9693.8|9703.1|9693.1|9703.8|9693.8|9701.6|9691.6|6
1636963920000|2021-11-15 08:12:00|9702.3|9692.3|9702.4|9692.4|9702.4|9692.4|9702.1|9692.1|3
1636963930000|2021-11-15 08:12:10|9703.3|9693.3|9703.3|9693.3|9703.3|9693.3|9702.3|9692.3|6
1636963940000|2021-11-15 08:12:20|9703.1|9693.1|9702.9|9692.9|9703.1|9693.1|9702.8|9692.8|3
1636963950000|2021-11-15 08:12:30|9703.3|9693.3|9702.6|9692.6|9703.5|9693.5|9702.6|9692.6|5
1636963980000|2021-11-15 08:13:00|9702.4|9692.4|9701.8|9691.8|9703|9693|9700.6|9690.6|9
1636963990000|2021-11-15 08:13:10|9702.1|9692.1|9702|9692|9702.5|9692.5|9701.8|9691.8|4
1636964000000|2021-11-15 08:13:20|9701.9|9691.9|9700.8|9690.8|9701.9|9691.9|9700.6|9690.6|7
1636964010000|2021-11-15 08:13:30|9700.9|9690.9|9701.3|9691.3|9701.3|9691.3|9700.9|9690.9|4
1636964030000|2021-11-15 08:13:50|9700.8|9690.8|9700.8|9690.8|9700.8|9690.8|9700.8|9690.8|1
1636964040000|2021-11-15 08:14:00|9701.1|9691.1|9701.3|9691.3|9701.3|9691.3|9700.8|9690.8|4
1636964050000|2021-11-15 08:14:10|9701.4|9691.4|9701.4|9691.4|9701.4|9691.4|9701.4|9691.4|1
1636964070000|2021-11-15 08:14:30|9701.3|9691.3|9701.3|9691.3|9701.3|9691.3|9701.3|9691.3|1
1636964080000|2021-11-15 08:14:40|9701.8|9691.8|9701.8|9691.8|9701.8|9691.8|9701.8|9691.8|1
1636964100000|2021-11-15 08:15:00|9700.6|9690.6|9697.9|9687.9|9700.6|9690.6|9697.5|9687.5|4
1636964110000|2021-11-15 08:15:10|9698|9688|9698|9688|9698|9688|9698|9688|1
1636964120000|2021-11-15 08:15:20|9697.9|9687.9|9697.9|9687.9|9697.9|9687.9|9697.9|9687.9|1
1636964130000|2021-11-15 08:15:30|9698.4|9688.4|9699.5|9689.5|9699.5|9689.5|9698.4|9688.4|2
1636964140000|2021-11-15 08:15:40|9699.1|9689.1|9696.4|9686.4|9699.1|9689.1|9696.4|9686.4|4
1636964150000|2021-11-15 08:15:50|9696.1|9686.1|9695.6|9685.6|9696.9|9686.9|9695.5|9685.5|7
1636964160000|2021-11-15 08:16:00|9696.1|9686.1|9696.1|9686.1|9696.1|9686.1|9696.1|9686.1|1
1636964170000|2021-11-15 08:16:10|9695.9|9685.9|9695.1|9685.1|9695.9|9685.9|9695.1|9685.1|3
1636964180000|2021-11-15 08:16:20|9694.9|9684.9|9692.1|9682.1|9694.9|9684.9|9692.1|9682.1|6
1636964190000|2021-11-15 08:16:30|9691.5|9681.5|9691|9681|9691.8|9681.8|9690.6|9680.6|6
1636964230000|2021-11-15 08:17:10|9690.8|9680.8|9688.8|9678.8|9690.8|9680.8|9688.8|9678.8|7
1636964240000|2021-11-15 08:17:20|9688.5|9678.5|9689.3|9679.3|9689.3|9679.3|9688.5|9678.5|5
1636964250000|2021-11-15 08:17:30|9689.6|9679.6|9694.1|9684.1|9694.1|9684.1|9689.6|9679.6|4
1636964260000|2021-11-15 08:17:40|9693.8|9683.8|9692.6|9682.6|9693.8|9683.8|9691.9|9681.9|5
1636964270000|2021-11-15 08:17:50|9692.5|9682.5|9690.9|9680.9|9692.5|9682.5|9690.9|9680.9|6
1636964280000|2021-11-15 08:18:00|9690.6|9680.6|9690.6|9680.6|9690.8|9680.8|9690.6|9680.6|3
1636964290000|2021-11-15 08:18:10|9690.9|9680.9|9690.9|9680.9|9690.9|9680.9|9690.9|9680.9|1
1636964300000|2021-11-15 08:18:20|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|1
1636964310000|2021-11-15 08:18:30|9691|9681|9691|9681|9691|9681|9691|9681|1
1636964330000|2021-11-15 08:18:50|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|1
1636964340000|2021-11-15 08:19:00|9691|9681|9691|9681|9691|9681|9691|9681|1
1636964360000|2021-11-15 08:19:20|9692.4|9682.4|9688.4|9678.4|9692.4|9682.4|9688.4|9678.4|7
1636964370000|2021-11-15 08:19:30|9688.5|9678.5|9684|9674|9688.6|9678.6|9683.9|9673.9|7
1636964380000|2021-11-15 08:19:40|9684.4|9674.4|9681|9671|9684.4|9674.4|9681|9671|7
1636964390000|2021-11-15 08:19:50|9680.6|9670.6|9676.6|9666.6|9680.6|9670.6|9676.6|9666.6|5
1636964400000|2021-11-15 08:20:00|9676.9|9666.9|9678.5|9668.5|9678.5|9668.5|9676.9|9666.9|4
1636964410000|2021-11-15 08:20:10|9677.8|9667.8|9676.6|9666.6|9677.8|9667.8|9676.4|9666.4|5
1636964440000|2021-11-15 08:20:40|9676.8|9666.8|9677.3|9667.3|9677.3|9667.3|9676.8|9666.8|3
1636964450000|2021-11-15 08:20:50|9677|9667|9676.5|9666.5|9677.3|9667.3|9676.5|9666.5|4
1636964460000|2021-11-15 08:21:00|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|1
1636964470000|2021-11-15 08:21:10|9676.8|9666.8|9677|9667|9677|9667|9676.8|9666.8|2
1636964500000|2021-11-15 08:21:40|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|1
1636964510000|2021-11-15 08:21:50|9676.8|9666.8|9674.4|9664.4|9676.8|9666.8|9674.4|9664.4|4
1636964520000|2021-11-15 08:22:00|9674.3|9664.3|9674.3|9664.3|9675.1|9665.1|9674.3|9664.3|5
1636964530000|2021-11-15 08:22:10|9674.6|9664.6|9675.3|9665.3|9675.3|9665.3|9674.3|9664.3|5
1636964540000|2021-11-15 08:22:20|9675.4|9665.4|9677|9667|9677|9667|9675.4|9665.4|2
1636964550000|2021-11-15 08:22:30|9677.1|9667.1|9677.5|9667.5|9677.6|9667.6|9677.1|9667.1|3
1636964560000|2021-11-15 08:22:40|9678.9|9668.9|9679.5|9669.5|9681.4|9671.4|9677.5|9667.5|9
1636964570000|2021-11-15 08:22:50|9679.8|9669.8|9680.1|9670.1|9680.1|9670.1|9678.8|9668.8|8
1636964580000|2021-11-15 08:23:00|9680.3|9670.3|9681.6|9671.6|9681.6|9671.6|9680.3|9670.3|4
1636964590000|2021-11-15 08:23:10|9681.8|9671.8|9681.9|9671.9|9682.6|9672.6|9681.8|9671.8|4
1636964600000|2021-11-15 08:23:20|9681.6|9671.6|9680.6|9670.6|9681.6|9671.6|9680.6|9670.6|3
1636964610000|2021-11-15 08:23:30|9680.4|9670.4|9680.3|9670.3|9680.4|9670.4|9680.1|9670.1|3
1636964620000|2021-11-15 08:23:40|9680.8|9670.8|9680.1|9670.1|9680.8|9670.8|9680.1|9670.1|2
1636964630000|2021-11-15 08:23:50|9680.3|9670.3|9680.6|9670.6|9680.6|9670.6|9680.3|9670.3|2
1636964640000|2021-11-15 08:24:00|9680.9|9670.9|9681.1|9671.1|9683.8|9673.8|9680.9|9670.9|8
1636964650000|2021-11-15 08:24:10|9680.9|9670.9|9678.6|9668.6|9680.9|9670.9|9678.6|9668.6|6
1636964660000|2021-11-15 08:24:20|9678.8|9668.8|9677.6|9667.6|9681.3|9671.3|9677.6|9667.6|9
1636964670000|2021-11-15 08:24:30|9677.8|9667.8|9677.3|9667.3|9678.8|9668.8|9677.3|9667.3|5
1636964680000|2021-11-15 08:24:40|9676.9|9666.9|9677.1|9667.1|9677.1|9667.1|9676.9|9666.9|2
1636964690000|2021-11-15 08:24:50|9677.4|9667.4|9677.9|9667.9|9677.9|9667.9|9677.4|9667.4|3
1636964700000|2021-11-15 08:25:00|9678.3|9668.3|9681.5|9671.5|9681.5|9671.5|9678.3|9668.3|5
1636964710000|2021-11-15 08:25:10|9681.3|9671.3|9680.1|9670.1|9681.3|9671.3|9680.1|9670.1|2
1636964730000|2021-11-15 08:25:30|9680.4|9670.4|9680.4|9670.4|9681.5|9671.5|9680.1|9670.1|6
1636964740000|2021-11-15 08:25:40|9680.6|9670.6|9680.6|9670.6|9680.6|9670.6|9680.6|9670.6|1
1636964750000|2021-11-15 08:25:50|9680.5|9670.5|9680.1|9670.1|9680.6|9670.6|9680.1|9670.1|6
1636964760000|2021-11-15 08:26:00|9680.3|9670.3|9681.1|9671.1|9681.1|9671.1|9680.3|9670.3|4
1636964790000|2021-11-15 08:26:30|9681.5|9671.5|9681.8|9671.8|9683.1|9673.1|9681.5|9671.5|6
1636964800000|2021-11-15 08:26:40|9682.5|9672.5|9681.8|9671.8|9682.5|9672.5|9681.6|9671.6|3
1636964810000|2021-11-15 08:26:50|9681.9|9671.9|9683.3|9673.3|9683.3|9673.3|9681.9|9671.9|4
1636964820000|2021-11-15 08:27:00|9683.4|9673.4|9683.4|9673.4|9683.4|9673.4|9683.4|9673.4|1
1636964840000|2021-11-15 08:27:20|9683.9|9673.9|9683.4|9673.4|9683.9|9673.9|9683.4|9673.4|3
1636964850000|2021-11-15 08:27:30|9683.5|9673.5|9683.9|9673.9|9683.9|9673.9|9683.5|9673.5|2
1636964860000|2021-11-15 08:27:40|9684.4|9674.4|9684.4|9674.4|9684.4|9674.4|9684.4|9674.4|1
1636964870000|2021-11-15 08:27:50|9685.4|9675.4|9685.8|9675.8|9687|9677|9685.4|9675.4|7
1636964880000|2021-11-15 08:28:00|9685.6|9675.6|9685.4|9675.4|9685.6|9675.6|9685.4|9675.4|2
1636964890000|2021-11-15 08:28:10|9685.3|9675.3|9685.3|9675.3|9685.3|9675.3|9685.3|9675.3|1
1636964900000|2021-11-15 08:28:20|9684.9|9674.9|9683.1|9673.1|9684.9|9674.9|9683.1|9673.1|2
1636964910000|2021-11-15 08:28:30|9683.3|9673.3|9685.6|9675.6|9685.6|9675.6|9683.3|9673.3|4
1636964920000|2021-11-15 08:28:40|9686.1|9676.1|9684.9|9674.9|9686.1|9676.1|9684.9|9674.9|3
1636964930000|2021-11-15 08:28:50|9684.6|9674.6|9684.9|9674.9|9684.9|9674.9|9684.6|9674.6|3
1636964940000|2021-11-15 08:29:00|9684.8|9674.8|9684.8|9674.8|9684.8|9674.8|9684.8|9674.8|1
1636964970000|2021-11-15 08:29:30|9685.8|9675.8|9685.9|9675.9|9685.9|9675.9|9685.8|9675.8|2
1636964980000|2021-11-15 08:29:40|9685.8|9675.8|9682|9672|9685.8|9675.8|9681.4|9671.4|6
1636964990000|2021-11-15 08:29:50|9682.1|9672.1|9682.5|9672.5|9682.5|9672.5|9682.1|9672.1|2
1636965000000|2021-11-15 08:30:00|9682.4|9672.4|9682.1|9672.1|9682.4|9672.4|9682|9672|3
1636965010000|2021-11-15 08:30:10|9682.3|9672.3|9682.5|9672.5|9682.5|9672.5|9682.3|9672.3|2
1636965040000|2021-11-15 08:30:40|9682.6|9672.6|9682.9|9672.9|9682.9|9672.9|9682.6|9672.6|2
1636965050000|2021-11-15 08:30:50|9682.8|9672.8|9678.6|9668.6|9682.8|9672.8|9678.6|9668.6|4
1636965060000|2021-11-15 08:31:00|9678.4|9668.4|9678.9|9668.9|9678.9|9668.9|9678.4|9668.4|5
1636965080000|2021-11-15 08:31:20|9678.4|9668.4|9678.8|9668.8|9678.8|9668.8|9678.4|9668.4|2
1636965090000|2021-11-15 08:31:30|9679|9669|9679|9669|9679|9669|9679|9669|1
1636965100000|2021-11-15 08:31:40|9678.6|9668.6|9673.9|9663.9|9678.6|9668.6|9673.4|9663.4|3
1636965110000|2021-11-15 08:31:50|9673.6|9663.6|9677.1|9667.1|9677.1|9667.1|9673.1|9663.1|4
1636965120000|2021-11-15 08:32:00|9677|9667|9678.8|9668.8|9678.8|9668.8|9676.1|9666.1|8
1636965130000|2021-11-15 08:32:10|9678.6|9668.6|9679.8|9669.8|9679.9|9669.9|9678.6|9668.6|5
1636965140000|2021-11-15 08:32:20|9679.9|9669.9|9680.4|9670.4|9680.4|9670.4|9679.9|9669.9|2
1636965150000|2021-11-15 08:32:30|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|1
1636965170000|2021-11-15 08:32:50|9680.6|9670.6|9681.1|9671.1|9681.1|9671.1|9680.6|9670.6|2
1636965190000|2021-11-15 08:33:10|9681|9671|9676.9|9666.9|9681|9671|9676.9|9666.9|4
1636965200000|2021-11-15 08:33:20|9676.6|9666.6|9677.5|9667.5|9677.6|9667.6|9676.6|9666.6|6
1636965220000|2021-11-15 08:33:40|9677.4|9667.4|9674.4|9664.4|9677.4|9667.4|9674.3|9664.3|4
1636965230000|2021-11-15 08:33:50|9673.5|9663.5|9672.3|9662.3|9673.5|9663.5|9672.3|9662.3|4
1636965240000|2021-11-15 08:34:00|9672.6|9662.6|9676.3|9666.3|9676.9|9666.9|9672.1|9662.1|4
1636965250000|2021-11-15 08:34:10|9674.8|9664.8|9674.4|9664.4|9674.8|9664.8|9674.4|9664.4|2
1636965260000|2021-11-15 08:34:20|9674.3|9664.3|9672.3|9662.3|9674.3|9664.3|9672.3|9662.3|4
1636965270000|2021-11-15 08:34:30|9672|9662|9669.6|9659.6|9672|9662|9669.6|9659.6|3
1636965280000|2021-11-15 08:34:40|9669.8|9659.8|9670.4|9660.4|9670.4|9660.4|9669.8|9659.8|2
1636965300000|2021-11-15 08:35:00|9670.9|9660.9|9671.8|9661.8|9671.8|9661.8|9670.9|9660.9|2
1636965310000|2021-11-15 08:35:10|9671.5|9661.5|9671.4|9661.4|9671.5|9661.5|9671.4|9661.4|2
1636965320000|2021-11-15 08:35:20|9671.5|9661.5|9671.6|9661.6|9672.3|9662.3|9671.5|9661.5|5
1636965330000|2021-11-15 08:35:30|9671.8|9661.8|9672.3|9662.3|9672.3|9662.3|9671.5|9661.5|4
1636965340000|2021-11-15 08:35:40|9672.1|9662.1|9671.4|9661.4|9672.1|9662.1|9671.4|9661.4|2
1636965350000|2021-11-15 08:35:50|9671.3|9661.3|9669.9|9659.9|9671.3|9661.3|9669.9|9659.9|4
1636965360000|2021-11-15 08:36:00|9670|9660|9668.4|9658.4|9671|9661|9668.4|9658.4|10
1636965370000|2021-11-15 08:36:10|9668.5|9658.5|9669.9|9659.9|9669.9|9659.9|9668.5|9658.5|4
1636965380000|2021-11-15 08:36:20|9669.6|9659.6|9670.8|9660.8|9670.8|9660.8|9668.4|9658.4|5
1636965390000|2021-11-15 08:36:30|9671.3|9661.3|9671.8|9661.8|9672.8|9662.8|9671.3|9661.3|11
1636965400000|2021-11-15 08:36:40|9672|9662|9672.1|9662.1|9672.6|9662.6|9672|9662|6
1636965410000|2021-11-15 08:36:50|9671.9|9661.9|9669.4|9659.4|9672|9662|9669|9659|10
1636965420000|2021-11-15 08:37:00|9669.8|9659.8|9670|9660|9670.1|9660.1|9669.1|9659.1|7
1636965430000|2021-11-15 08:37:10|9669.8|9659.8|9671.8|9661.8|9671.8|9661.8|9669.5|9659.5|8
1636965440000|2021-11-15 08:37:20|9671.4|9661.4|9671.4|9661.4|9671.4|9661.4|9671.4|9661.4|1
1636965450000|2021-11-15 08:37:30|9671.1|9661.1|9671.9|9661.9|9672.5|9662.5|9671.1|9661.1|7
1636965470000|2021-11-15 08:37:50|9671.6|9661.6|9671.9|9661.9|9671.9|9661.9|9671.6|9661.6|2
1636965480000|2021-11-15 08:38:00|9672.3|9662.3|9666.8|9656.8|9672.5|9662.5|9666.8|9656.8|8
1636965490000|2021-11-15 08:38:10|9666.9|9656.9|9666|9656|9666.9|9656.9|9666|9656|5
1636965510000|2021-11-15 08:38:30|9666.1|9656.1|9667.5|9657.5|9667.5|9657.5|9666|9656|4
1636965520000|2021-11-15 08:38:40|9666.8|9656.8|9666.9|9656.9|9666.9|9656.9|9666.6|9656.6|3
1636965530000|2021-11-15 08:38:50|9666.8|9656.8|9666.1|9656.1|9666.8|9656.8|9666.1|9656.1|2
1636965540000|2021-11-15 08:39:00|9666.3|9656.3|9666.6|9656.6|9666.6|9656.6|9666.3|9656.3|2
1636965560000|2021-11-15 08:39:20|9666.9|9656.9|9667.1|9657.1|9667.1|9657.1|9666.9|9656.9|2
1636965570000|2021-11-15 08:39:30|9668|9658|9667|9657|9668|9658|9667|9657|2
1636965610000|2021-11-15 08:40:10|9666.6|9656.6|9666.3|9656.3|9666.6|9656.6|9665.6|9655.6|6
1636965620000|2021-11-15 08:40:20|9666|9656|9666|9656|9666|9656|9666|9656|1
1636965630000|2021-11-15 08:40:30|9665.9|9655.9|9661.1|9651.1|9665.9|9655.9|9660.8|9650.8|10
1636965640000|2021-11-15 08:40:40|9661.9|9651.9|9662.4|9652.4|9662.8|9652.8|9661.9|9651.9|3
1636965650000|2021-11-15 08:40:50|9661.9|9651.9|9662.8|9652.8|9662.9|9652.9|9661.9|9651.9|5
1636965670000|2021-11-15 08:41:10|9663|9653|9663.4|9653.4|9663.9|9653.9|9663|9653|4
1636965680000|2021-11-15 08:41:20|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|1
1636965690000|2021-11-15 08:41:30|9663.8|9653.8|9663.4|9653.4|9663.8|9653.8|9663.4|9653.4|2
1636965720000|2021-11-15 08:42:00|9663.5|9653.5|9664.4|9654.4|9665.8|9655.8|9663.5|9653.5|6
1636965730000|2021-11-15 08:42:10|9664.3|9654.3|9664.6|9654.6|9664.6|9654.6|9664.3|9654.3|3
1636965740000|2021-11-15 08:42:20|9664.9|9654.9|9664.3|9654.3|9665.4|9655.4|9664.3|9654.3|6
1636965750000|2021-11-15 08:42:30|9664.4|9654.4|9664.8|9654.8|9664.8|9654.8|9664.4|9654.4|2
1636965760000|2021-11-15 08:42:40|9664.4|9654.4|9661|9651|9664.4|9654.4|9661|9651|5
1636965770000|2021-11-15 08:42:50|9660.8|9650.8|9661|9651|9661|9651|9660.8|9650.8|2
1636965780000|2021-11-15 08:43:00|9660.8|9650.8|9660.4|9650.4|9660.8|9650.8|9660.1|9650.1|3
1636965790000|2021-11-15 08:43:10|9661.1|9651.1|9664.1|9654.1|9664.1|9654.1|9661.1|9651.1|11
1636965800000|2021-11-15 08:43:20|9664|9654|9663.9|9653.9|9664.4|9654.4|9663.6|9653.6|6
1636965810000|2021-11-15 08:43:30|9664.3|9654.3|9664.1|9654.1|9665.1|9655.1|9663.9|9653.9|9
1636965820000|2021-11-15 08:43:40|9664.3|9654.3|9662.1|9652.1|9664.3|9654.3|9662.1|9652.1|5
1636965830000|2021-11-15 08:43:50|9662.6|9652.6|9662.4|9652.4|9664.6|9654.6|9662.4|9652.4|7
1636965840000|2021-11-15 08:44:00|9662.6|9652.6|9662.5|9652.5|9663.8|9653.8|9662.5|9652.5|8
1636965850000|2021-11-15 08:44:10|9662.9|9652.9|9662.9|9652.9|9664.3|9654.3|9662.9|9652.9|12
1636965860000|2021-11-15 08:44:20|9661.8|9651.8|9657.8|9647.8|9662.4|9652.4|9657.8|9647.8|5
1636965870000|2021-11-15 08:44:30|9658|9648|9658.6|9648.6|9658.6|9648.6|9658|9648|4
1636965880000|2021-11-15 08:44:40|9659|9649|9657.9|9647.9|9659|9649|9657.9|9647.9|5
1636965900000|2021-11-15 08:45:00|9658.9|9648.9|9660|9650|9660.5|9650.5|9658.9|9648.9|9
1636965910000|2021-11-15 08:45:10|9659.8|9649.8|9660.5|9650.5|9660.8|9650.8|9659.8|9649.8|7
1636965920000|2021-11-15 08:45:20|9660.3|9650.3|9660.5|9650.5|9660.5|9650.5|9660.3|9650.3|2
1636965930000|2021-11-15 08:45:30|9660.3|9650.3|9661.1|9651.1|9661.3|9651.3|9660.3|9650.3|6
1636965940000|2021-11-15 08:45:40|9661.4|9651.4|9662.4|9652.4|9662.8|9652.8|9661.4|9651.4|5
1636965950000|2021-11-15 08:45:50|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1636965960000|2021-11-15 08:46:00|9661.9|9651.9|9661.3|9651.3|9661.9|9651.9|9661.3|9651.3|3
1636965980000|2021-11-15 08:46:20|9661.5|9651.5|9663.4|9653.4|9663.5|9653.5|9661.5|9651.5|10
1636965990000|2021-11-15 08:46:30|9663.1|9653.1|9663.3|9653.3|9663.3|9653.3|9663.1|9653.1|2
1636966000000|2021-11-15 08:46:40|9663|9653|9662.8|9652.8|9663.3|9653.3|9662.8|9652.8|3
1636966010000|2021-11-15 08:46:50|9663|9653|9663.9|9653.9|9663.9|9653.9|9663|9653|3
1636966020000|2021-11-15 08:47:00|9664.5|9654.5|9665.3|9655.3|9665.3|9655.3|9664.3|9654.3|5
1636966030000|2021-11-15 08:47:10|9665.5|9655.5|9665|9655|9665.8|9655.8|9665|9655|6
1636966040000|2021-11-15 08:47:20|9665.3|9655.3|9665|9655|9665.3|9655.3|9665|9655|2
1636966050000|2021-11-15 08:47:30|9664.8|9654.8|9665|9655|9665|9655|9664.8|9654.8|2
1636966060000|2021-11-15 08:47:40|9665.3|9655.3|9665|9655|9665.3|9655.3|9664.8|9654.8|4
1636966070000|2021-11-15 08:47:50|9665.3|9655.3|9662.9|9652.9|9666.4|9656.4|9662.9|9652.9|8
1636966080000|2021-11-15 08:48:00|9663.1|9653.1|9663.3|9653.3|9663.3|9653.3|9663.1|9653.1|2
1636966100000|2021-11-15 08:48:20|9663.5|9653.5|9662.6|9652.6|9663.5|9653.5|9662.6|9652.6|3
1636966110000|2021-11-15 08:48:30|9662.4|9652.4|9661.4|9651.4|9662.4|9652.4|9661.3|9651.3|6
1636966120000|2021-11-15 08:48:40|9661.8|9651.8|9662.1|9652.1|9662.6|9652.6|9661.8|9651.8|7
1636966130000|2021-11-15 08:48:50|9661.8|9651.8|9663.9|9653.9|9663.9|9653.9|9661.8|9651.8|5
1636966140000|2021-11-15 08:49:00|9663.5|9653.5|9662.4|9652.4|9664|9654|9662.4|9652.4|5
1636966150000|2021-11-15 08:49:10|9662.5|9652.5|9659.1|9649.1|9662.5|9652.5|9658.8|9648.8|8
1636966160000|2021-11-15 08:49:20|9658.9|9648.9|9657.5|9647.5|9658.9|9648.9|9657.5|9647.5|5
1636966170000|2021-11-15 08:49:30|9658|9648|9658.3|9648.3|9658.3|9648.3|9657.9|9647.9|4
1636966180000|2021-11-15 08:49:40|9658|9648|9658.1|9648.1|9658.1|9648.1|9658|9648|2
1636966190000|2021-11-15 08:49:50|9658.8|9648.8|9658.6|9648.6|9658.8|9648.8|9658.3|9648.3|3
1636966200000|2021-11-15 08:50:00|9658.3|9648.3|9658.8|9648.8|9658.8|9648.8|9658.3|9648.3|3
1636966210000|2021-11-15 08:50:10|9660|9650|9660|9650|9660|9650|9659.9|9649.9|3
1636966220000|2021-11-15 08:50:20|9660.9|9650.9|9659.9|9649.9|9660.9|9650.9|9659.9|9649.9|2
1636966240000|2021-11-15 08:50:40|9660.6|9650.6|9659.8|9649.8|9660.6|9650.6|9659.8|9649.8|4
1636966250000|2021-11-15 08:50:50|9660|9650|9660.1|9650.1|9660.4|9650.4|9659.8|9649.8|8
1636966260000|2021-11-15 08:51:00|9660.5|9650.5|9660.1|9650.1|9660.5|9650.5|9659.9|9649.9|7
1636966270000|2021-11-15 08:51:10|9660.3|9650.3|9660.8|9650.8|9660.8|9650.8|9660.1|9650.1|5
1636966280000|2021-11-15 08:51:20|9660.5|9650.5|9658.4|9648.4|9660.5|9650.5|9658.4|9648.4|4
1636966290000|2021-11-15 08:51:30|9658.1|9648.1|9659|9649|9659|9649|9658.1|9648.1|3
1636966300000|2021-11-15 08:51:40|9658.5|9648.5|9658.4|9648.4|9658.9|9648.9|9658.1|9648.1|9
1636966310000|2021-11-15 08:51:50|9658.5|9648.5|9658.4|9648.4|9658.8|9648.8|9657.9|9647.9|7
1636966320000|2021-11-15 08:52:00|9658.1|9648.1|9658.1|9648.1|9658.1|9648.1|9658.1|9648.1|1
1636966340000|2021-11-15 08:52:20|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|1
1636966350000|2021-11-15 08:52:30|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|1
1636966360000|2021-11-15 08:52:40|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|1
1636966380000|2021-11-15 08:53:00|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|1
1636966390000|2021-11-15 08:53:10|9657.8|9647.8|9652.4|9642.4|9657.8|9647.8|9652.1|9642.1|10
1636966400000|2021-11-15 08:53:20|9652.9|9642.9|9648.9|9638.9|9652.9|9642.9|9648.4|9638.4|12
1636966410000|2021-11-15 08:53:30|9649.3|9639.3|9643.5|9633.5|9649.8|9639.8|9642.8|9632.8|14
1636966420000|2021-11-15 08:53:40|9641.8|9631.8|9641.6|9631.6|9642.1|9632.1|9640.9|9630.9|9
1636966430000|2021-11-15 08:53:50|9641.5|9631.5|9640.5|9630.5|9641.5|9631.5|9640.1|9630.1|5
1636966440000|2021-11-15 08:54:00|9640.6|9630.6|9640.8|9630.8|9641.3|9631.3|9640.6|9630.6|8
1636966450000|2021-11-15 08:54:10|9641.1|9631.1|9641.1|9631.1|9642|9632|9640.9|9630.9|6
1636966460000|2021-11-15 08:54:20|9640.8|9630.8|9635.9|9625.9|9640.8|9630.8|9635.6|9625.6|4
1636966470000|2021-11-15 08:54:30|9636.8|9626.8|9637.3|9627.3|9637.3|9627.3|9636.8|9626.8|2
1636966480000|2021-11-15 08:54:40|9637.1|9627.1|9639.1|9629.1|9639.1|9629.1|9635.5|9625.5|12
1636966490000|2021-11-15 08:54:50|9638.9|9628.9|9641.4|9631.4|9641.4|9631.4|9638.9|9628.9|10
1636966500000|2021-11-15 08:55:00|9641.5|9631.5|9643.4|9633.4|9643.4|9633.4|9641.5|9631.5|8
1636966510000|2021-11-15 08:55:10|9643.1|9633.1|9643.9|9633.9|9643.9|9633.9|9643.1|9633.1|4
1636966520000|2021-11-15 08:55:20|9643.6|9633.6|9643.1|9633.1|9643.6|9633.6|9642.1|9632.1|7
1636966530000|2021-11-15 08:55:30|9642.3|9632.3|9642.4|9632.4|9642.9|9632.9|9641.1|9631.1|8
1636966540000|2021-11-15 08:55:40|9642.3|9632.3|9645.9|9635.9|9645.9|9635.9|9641|9631|10
1636966550000|2021-11-15 08:55:50|9645.5|9635.5|9645.9|9635.9|9645.9|9635.9|9645.3|9635.3|6
1636966560000|2021-11-15 08:56:00|9646.3|9636.3|9647.9|9637.9|9647.9|9637.9|9646.3|9636.3|7
1636966570000|2021-11-15 08:56:10|9648.1|9638.1|9648.1|9638.1|9648.4|9638.4|9646.1|9636.1|9
1636966580000|2021-11-15 08:56:20|9647.6|9637.6|9649.5|9639.5|9649.5|9639.5|9647.6|9637.6|11
1636966590000|2021-11-15 08:56:30|9649.8|9639.8|9650.5|9640.5|9650.8|9640.8|9649.8|9639.8|8
1636966600000|2021-11-15 08:56:40|9649.3|9639.3|9647.9|9637.9|9649.6|9639.6|9647.4|9637.4|13
1636966610000|2021-11-15 08:56:50|9648.4|9638.4|9647.9|9637.9|9648.4|9638.4|9647.6|9637.6|4
1636966620000|2021-11-15 08:57:00|9647.6|9637.6|9646.8|9636.8|9647.9|9637.9|9646.8|9636.8|7
1636966630000|2021-11-15 08:57:10|9646.5|9636.5|9652.3|9642.3|9652.3|9642.3|9646.4|9636.4|15
1636966640000|2021-11-15 08:57:20|9652.5|9642.5|9652.8|9642.8|9653|9643|9651.6|9641.6|7
1636966650000|2021-11-15 08:57:30|9653.1|9643.1|9655.1|9645.1|9655.1|9645.1|9652.6|9642.6|4
1636966660000|2021-11-15 08:57:40|9655.4|9645.4|9655.9|9645.9|9656.1|9646.1|9655.1|9645.1|4
1636966670000|2021-11-15 08:57:50|9656.5|9646.5|9658.3|9648.3|9658.6|9648.6|9656.5|9646.5|10
1636966680000|2021-11-15 08:58:00|9657.9|9647.9|9659.6|9649.6|9659.9|9649.9|9657.3|9647.3|10
1636966700000|2021-11-15 08:58:20|9659|9649|9657.5|9647.5|9659|9649|9657.5|9647.5|4
1636966710000|2021-11-15 08:58:30|9657.4|9647.4|9657.1|9647.1|9657.4|9647.4|9656.9|9646.9|4
1636966720000|2021-11-15 08:58:40|9656.9|9646.9|9656.9|9646.9|9656.9|9646.9|9656.9|9646.9|1
1636966730000|2021-11-15 08:58:50|9657.1|9647.1|9659|9649|9659.4|9649.4|9657.1|9647.1|4
1636966740000|2021-11-15 08:59:00|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.4|9648.4|4
1636966750000|2021-11-15 08:59:10|9658.5|9648.5|9656.3|9646.3|9658.5|9648.5|9655.9|9645.9|6
1636966760000|2021-11-15 08:59:20|9656.5|9646.5|9655.9|9645.9|9656.5|9646.5|9655.5|9645.5|6
1636966770000|2021-11-15 08:59:30|9656.6|9646.6|9659.8|9649.8|9659.8|9649.8|9656.6|9646.6|2
1636966790000|2021-11-15 08:59:50|9660|9650|9659.9|9649.9|9661.3|9651.3|9659.9|9649.9|4
1636966800000|2021-11-15 09:00:00|9659.5|9649.5|9655.6|9645.6|9659.5|9649.5|9655|9645|10
1636966810000|2021-11-15 09:00:10|9656.4|9646.4|9658.8|9648.8|9658.9|9648.9|9656.4|9646.4|15
1636966820000|2021-11-15 09:00:20|9659|9649|9658.5|9648.5|9663|9653|9658.4|9648.4|13
1636966830000|2021-11-15 09:00:30|9658.6|9648.6|9662.6|9652.6|9662.6|9652.6|9657.8|9647.8|13
1636966840000|2021-11-15 09:00:40|9663|9653|9662.8|9652.8|9663|9653|9662.4|9652.4|5
1636966850000|2021-11-15 09:00:50|9662.5|9652.5|9667.6|9657.6|9669.4|9659.4|9662.5|9652.5|10
1636966860000|2021-11-15 09:01:00|9666.6|9656.6|9667|9657|9667|9657|9666.6|9656.6|3
1636966870000|2021-11-15 09:01:10|9667.1|9657.1|9667.4|9657.4|9671.5|9661.5|9667.1|9657.1|11
1636966880000|2021-11-15 09:01:20|9667.8|9657.8|9668.8|9658.8|9668.8|9658.8|9664|9654|13
1636966890000|2021-11-15 09:01:30|9668.1|9658.1|9666.4|9656.4|9668.1|9658.1|9665.5|9655.5|9
1636966910000|2021-11-15 09:01:50|9666.6|9656.6|9666.6|9656.6|9666.6|9656.6|9666.6|9656.6|1
1636966920000|2021-11-15 09:02:00|9667.5|9657.5|9664.1|9654.1|9668.4|9658.4|9663.6|9653.6|15
1636966930000|2021-11-15 09:02:10|9664.3|9654.3|9663.8|9653.8|9664.9|9654.9|9662.9|9652.9|8
1636966940000|2021-11-15 09:02:20|9664|9654|9665.1|9655.1|9665.1|9655.1|9663.8|9653.8|11
1636966950000|2021-11-15 09:02:30|9665.3|9655.3|9665|9655|9665.8|9655.8|9664.6|9654.6|13
1636966960000|2021-11-15 09:02:40|9664.6|9654.6|9663.6|9653.6|9664.6|9654.6|9663.6|9653.6|5
1636966970000|2021-11-15 09:02:50|9663.9|9653.9|9663.4|9653.4|9663.9|9653.9|9662.3|9652.3|7
1636966980000|2021-11-15 09:03:00|9663.3|9653.3|9661.4|9651.4|9663.3|9653.3|9660.4|9650.4|13
1636966990000|2021-11-15 09:03:10|9661.3|9651.3|9660.8|9650.8|9661.3|9651.3|9660.5|9650.5|9
1636967000000|2021-11-15 09:03:20|9661.9|9651.9|9661.8|9651.8|9662|9652|9661.1|9651.1|12
1636967010000|2021-11-15 09:03:30|9661.9|9651.9|9664.9|9654.9|9664.9|9654.9|9661.4|9651.4|15
1636967020000|2021-11-15 09:03:40|9664.8|9654.8|9663|9653|9664.8|9654.8|9662.9|9652.9|4
1636967030000|2021-11-15 09:03:50|9663.9|9653.9|9665.9|9655.9|9665.9|9655.9|9663.9|9653.9|4
1636967040000|2021-11-15 09:04:00|9666.6|9656.6|9670.8|9660.8|9671.4|9661.4|9665.9|9655.9|13
1636967050000|2021-11-15 09:04:10|9671.1|9661.1|9668.9|9658.9|9671.1|9661.1|9668.9|9658.9|8
1636967060000|2021-11-15 09:04:20|9668.8|9658.8|9670|9660|9670.1|9660.1|9668.3|9658.3|6
1636967070000|2021-11-15 09:04:30|9670.3|9660.3|9671.9|9661.9|9671.9|9661.9|9670.3|9660.3|8
1636967080000|2021-11-15 09:04:40|9671.8|9661.8|9672.3|9662.3|9673.5|9663.5|9671.8|9661.8|9
1636967090000|2021-11-15 09:04:50|9672.5|9662.5|9673.9|9663.9|9673.9|9663.9|9672.4|9662.4|11
1636967100000|2021-11-15 09:05:00|9675|9665|9678.5|9668.5|9678.5|9668.5|9673.9|9663.9|16
1636967110000|2021-11-15 09:05:10|9679|9669|9680.8|9670.8|9682|9672|9679|9669|11
1636967120000|2021-11-15 09:05:20|9680.6|9670.6|9679.8|9669.8|9680.6|9670.6|9678.6|9668.6|10
1636967130000|2021-11-15 09:05:30|9680.1|9670.1|9682.4|9672.4|9682.4|9672.4|9680.1|9670.1|6
1636967140000|2021-11-15 09:05:40|9682.1|9672.1|9686.4|9676.4|9686.4|9676.4|9682.1|9672.1|9
1636967150000|2021-11-15 09:05:50|9686.1|9676.1|9685.4|9675.4|9686.3|9676.3|9685.4|9675.4|4
1636967160000|2021-11-15 09:06:00|9685.9|9675.9|9685.9|9675.9|9686.6|9676.6|9685.9|9675.9|6
1636967170000|2021-11-15 09:06:10|9685.4|9675.4|9685.9|9675.9|9685.9|9675.9|9685.4|9675.4|2
1636967190000|2021-11-15 09:06:30|9685.8|9675.8|9687.6|9677.6|9688.6|9678.6|9685.8|9675.8|6
1636967200000|2021-11-15 09:06:40|9688.1|9678.1|9686|9676|9688.1|9678.1|9686|9676|5
1636967210000|2021-11-15 09:06:50|9686.4|9676.4|9686.4|9676.4|9686.4|9676.4|9685.9|9675.9|7
1636967220000|2021-11-15 09:07:00|9686.1|9676.1|9681.8|9671.8|9686.1|9676.1|9681|9671|17
1636967230000|2021-11-15 09:07:10|9682.1|9672.1|9684.1|9674.1|9684.1|9674.1|9682.1|9672.1|3
1636967240000|2021-11-15 09:07:20|9684.4|9674.4|9682.8|9672.8|9684.4|9674.4|9682.8|9672.8|4
1636967250000|2021-11-15 09:07:30|9682.9|9672.9|9684.3|9674.3|9684.3|9674.3|9682.8|9672.8|5
1636967260000|2021-11-15 09:07:40|9684|9674|9686.9|9676.9|9686.9|9676.9|9683.9|9673.9|6
1636967270000|2021-11-15 09:07:50|9687.4|9677.4|9689.9|9679.9|9689.9|9679.9|9686.1|9676.1|11
1636967280000|2021-11-15 09:08:00|9689|9679|9689.6|9679.6|9689.8|9679.8|9687.5|9677.5|7
1636967290000|2021-11-15 09:08:10|9689.8|9679.8|9689.4|9679.4|9690.4|9680.4|9689.3|9679.3|9
1636967300000|2021-11-15 09:08:20|9689.3|9679.3|9688.4|9678.4|9689.3|9679.3|9688.1|9678.1|3
1636967310000|2021-11-15 09:08:30|9688.9|9678.9|9689.6|9679.6|9689.6|9679.6|9688.8|9678.8|7
1636967320000|2021-11-15 09:08:40|9689.5|9679.5|9690.5|9680.5|9690.5|9680.5|9689.5|9679.5|5
1636967330000|2021-11-15 09:08:50|9691.4|9681.4|9692.4|9682.4|9693|9683|9691.3|9681.3|10
1636967340000|2021-11-15 09:09:00|9692.9|9682.9|9692.8|9682.8|9692.9|9682.9|9692.6|9682.6|4
1636967350000|2021-11-15 09:09:10|9691.6|9681.6|9693.9|9683.9|9694.4|9684.4|9691.6|9681.6|5
1636967360000|2021-11-15 09:09:20|9694|9684|9694|9684|9694.5|9684.5|9693.8|9683.8|9
1636967370000|2021-11-15 09:09:30|9693.6|9683.6|9694|9684|9694|9684|9693.5|9683.5|3
1636967380000|2021-11-15 09:09:40|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|1
1636967390000|2021-11-15 09:09:50|9693.4|9683.4|9693.9|9683.9|9693.9|9683.9|9693.4|9683.4|2
1636967400000|2021-11-15 09:10:00|9693.8|9683.8|9689.8|9679.8|9693.8|9683.8|9689.8|9679.8|10
1636967410000|2021-11-15 09:10:10|9690|9680|9688.6|9678.6|9690|9680|9688.4|9678.4|10
1636967420000|2021-11-15 09:10:20|9688.9|9678.9|9689.5|9679.5|9689.5|9679.5|9688.8|9678.8|4
1636967430000|2021-11-15 09:10:30|9689.4|9679.4|9687|9677|9689.4|9679.4|9686.8|9676.8|12
1636967440000|2021-11-15 09:10:40|9685.9|9675.9|9685.5|9675.5|9685.9|9675.9|9684.5|9674.5|5
1636967450000|2021-11-15 09:10:50|9685.8|9675.8|9689.4|9679.4|9689.9|9679.9|9685.6|9675.6|9
1636967460000|2021-11-15 09:11:00|9688.6|9678.6|9686|9676|9688.6|9678.6|9684.9|9674.9|9
1636967470000|2021-11-15 09:11:10|9686.3|9676.3|9687.1|9677.1|9687.8|9677.8|9686.3|9676.3|12
1636967480000|2021-11-15 09:11:20|9686.8|9676.8|9687.6|9677.6|9687.6|9677.6|9686.8|9676.8|2
1636967490000|2021-11-15 09:11:30|9687.4|9677.4|9686.5|9676.5|9687.5|9677.5|9686.5|9676.5|10
1636967500000|2021-11-15 09:11:40|9685.8|9675.8|9684|9674|9685.8|9675.8|9683.6|9673.6|6
1636967510000|2021-11-15 09:11:50|9684.1|9674.1|9683.5|9673.5|9684.4|9674.4|9683.5|9673.5|5
1636967520000|2021-11-15 09:12:00|9683|9673|9684.1|9674.1|9684.1|9674.1|9682.8|9672.8|7
1636967530000|2021-11-15 09:12:10|9684.4|9674.4|9683.9|9673.9|9684.8|9674.8|9683.9|9673.9|7
1636967540000|2021-11-15 09:12:20|9684.1|9674.1|9686.8|9676.8|9686.8|9676.8|9684.1|9674.1|5
1636967550000|2021-11-15 09:12:30|9686.9|9676.9|9687.6|9677.6|9687.6|9677.6|9686.6|9676.6|8
1636967560000|2021-11-15 09:12:40|9688.1|9678.1|9689.8|9679.8|9689.8|9679.8|9688.1|9678.1|5
1636967570000|2021-11-15 09:12:50|9689.6|9679.6|9689.6|9679.6|9689.6|9679.6|9689.6|9679.6|1
1636967580000|2021-11-15 09:13:00|9689.4|9679.4|9685|9675|9689.4|9679.4|9684.6|9674.6|8
1636967590000|2021-11-15 09:13:10|9686.5|9676.5|9688.1|9678.1|9688.1|9678.1|9686.1|9676.1|12
1636967600000|2021-11-15 09:13:20|9688.4|9678.4|9687.9|9677.9|9688.4|9678.4|9686.9|9676.9|10
1636967610000|2021-11-15 09:13:30|9688|9678|9686.5|9676.5|9688|9678|9685.9|9675.9|13
1636967620000|2021-11-15 09:13:40|9687.6|9677.6|9685.8|9675.8|9687.6|9677.6|9685.8|9675.8|4
1636967630000|2021-11-15 09:13:50|9685.6|9675.6|9684.8|9674.8|9685.8|9675.8|9684.8|9674.8|7
1636967640000|2021-11-15 09:14:00|9684.5|9674.5|9684.6|9674.6|9684.6|9674.6|9684|9674|10
1636967650000|2021-11-15 09:14:10|9684.4|9674.4|9683.3|9673.3|9684.4|9674.4|9682.6|9672.6|13
1636967660000|2021-11-15 09:14:20|9682.4|9672.4|9682.4|9672.4|9683.1|9673.1|9682.1|9672.1|9
1636967670000|2021-11-15 09:14:30|9682.1|9672.1|9686.6|9676.6|9687.4|9677.4|9682|9672|10
1636967680000|2021-11-15 09:14:40|9686.9|9676.9|9686.8|9676.8|9687.3|9677.3|9686.8|9676.8|3
1636967690000|2021-11-15 09:14:50|9687.3|9677.3|9691.5|9681.5|9691.8|9681.8|9687.3|9677.3|7
1636967700000|2021-11-15 09:15:00|9692.1|9682.1|9693.3|9683.3|9693.5|9683.5|9692.1|9682.1|6
1636967710000|2021-11-15 09:15:10|9692.9|9682.9|9696.5|9686.5|9696.9|9686.9|9692.9|9682.9|9
1636967720000|2021-11-15 09:15:20|9696.3|9686.3|9695.8|9685.8|9696.3|9686.3|9695|9685|6
1636967730000|2021-11-15 09:15:30|9694.4|9684.4|9691.5|9681.5|9694.4|9684.4|9690.4|9680.4|7
1636967740000|2021-11-15 09:15:40|9691.4|9681.4|9693.6|9683.6|9693.6|9683.6|9691.4|9681.4|10
1636967750000|2021-11-15 09:15:50|9693.9|9683.9|9694.5|9684.5|9694.8|9684.8|9693.9|9683.9|7
1636967760000|2021-11-15 09:16:00|9695.8|9685.8|9697.3|9687.3|9697.4|9687.4|9695.8|9685.8|6
1636967770000|2021-11-15 09:16:10|9697|9687|9698.5|9688.5|9699|9689|9697|9687|8
1636967780000|2021-11-15 09:16:20|9698.1|9688.1|9698.1|9688.1|9698.3|9688.3|9697.5|9687.5|5
1636967790000|2021-11-15 09:16:30|9698.3|9688.3|9698.1|9688.1|9698.5|9688.5|9698.1|9688.1|9
1636967800000|2021-11-15 09:16:40|9697.8|9687.8|9697.8|9687.8|9698.8|9688.8|9697.5|9687.5|5
1636967810000|2021-11-15 09:16:50|9698|9688|9698.6|9688.6|9698.6|9688.6|9698|9688|4
1636967820000|2021-11-15 09:17:00|9698.5|9688.5|9698.4|9688.4|9698.6|9688.6|9698.3|9688.3|5
1636967830000|2021-11-15 09:17:10|9698.8|9688.8|9698.5|9688.5|9698.8|9688.8|9698.5|9688.5|2
1636967840000|2021-11-15 09:17:20|9698|9688|9692.6|9682.6|9698|9688|9692.4|9682.4|10
1636967850000|2021-11-15 09:17:30|9692.9|9682.9|9693.5|9683.5|9693.5|9683.5|9692.9|9682.9|3
1636967860000|2021-11-15 09:17:40|9693.3|9683.3|9692.8|9682.8|9693.3|9683.3|9691.8|9681.8|6
1636967870000|2021-11-15 09:17:50|9693|9683|9691.9|9681.9|9693.3|9683.3|9689.9|9679.9|11
1636967880000|2021-11-15 09:18:00|9692|9682|9688.9|9678.9|9692|9682|9688.5|9678.5|19
1636967890000|2021-11-15 09:18:10|9688.8|9678.8|9687.4|9677.4|9688.8|9678.8|9687.4|9677.4|2
1636967900000|2021-11-15 09:18:20|9687.3|9677.3|9687.8|9677.8|9687.8|9677.8|9687.3|9677.3|4
1636967910000|2021-11-15 09:18:30|9687.5|9677.5|9686.8|9676.8|9687.5|9677.5|9686.4|9676.4|8
1636967920000|2021-11-15 09:18:40|9686.4|9676.4|9688.5|9678.5|9688.5|9678.5|9685.6|9675.6|11
1636967930000|2021-11-15 09:18:50|9688.8|9678.8|9688.3|9678.3|9688.8|9678.8|9687.3|9677.3|10
1636967940000|2021-11-15 09:19:00|9687.9|9677.9|9686.8|9676.8|9687.9|9677.9|9686.3|9676.3|4
1636967950000|2021-11-15 09:19:10|9687|9677|9687.5|9677.5|9687.5|9677.5|9687|9677|3
1636967960000|2021-11-15 09:19:20|9687.1|9677.1|9687.5|9677.5|9687.5|9677.5|9687.1|9677.1|7
1636967970000|2021-11-15 09:19:30|9687.3|9677.3|9686.9|9676.9|9687.3|9677.3|9686.3|9676.3|4
1636967980000|2021-11-15 09:19:40|9687.1|9677.1|9687.1|9677.1|9688|9678|9687|9677|10
1636967990000|2021-11-15 09:19:50|9686.8|9676.8|9686.1|9676.1|9687.6|9677.6|9684.8|9674.8|12
1636968000000|2021-11-15 09:20:00|9685.9|9675.9|9687.4|9677.4|9687.4|9677.4|9685.4|9675.4|8
1636968010000|2021-11-15 09:20:10|9687.5|9677.5|9689.3|9679.3|9689.3|9679.3|9687.5|9677.5|2
1636968020000|2021-11-15 09:20:20|9689.9|9679.9|9689.8|9679.8|9690.1|9680.1|9689.3|9679.3|5
1636968030000|2021-11-15 09:20:30|9689.4|9679.4|9690|9680|9690.1|9680.1|9689.4|9679.4|5
1636968040000|2021-11-15 09:20:40|9689.6|9679.6|9690.3|9680.3|9690.3|9680.3|9689.6|9679.6|3
1636968050000|2021-11-15 09:20:50|9691|9681|9690.4|9680.4|9691|9681|9690.4|9680.4|3
1636968060000|2021-11-15 09:21:00|9689.1|9679.1|9689.3|9679.3|9689.4|9679.4|9688|9678|11
1636968070000|2021-11-15 09:21:10|9689.4|9679.4|9689.8|9679.8|9689.8|9679.8|9689.4|9679.4|2
1636968080000|2021-11-15 09:21:20|9689.5|9679.5|9689.9|9679.9|9690.6|9680.6|9689.5|9679.5|7
1636968090000|2021-11-15 09:21:30|9690.1|9680.1|9691.4|9681.4|9691.4|9681.4|9690.1|9680.1|5
1636968100000|2021-11-15 09:21:40|9692|9682|9690.8|9680.8|9692.1|9682.1|9689|9679|13
1636968110000|2021-11-15 09:21:50|9691.1|9681.1|9689.9|9679.9|9691.6|9681.6|9689.9|9679.9|11
1636968120000|2021-11-15 09:22:00|9690.1|9680.1|9689.8|9679.8|9690.1|9680.1|9689.5|9679.5|8
1636968130000|2021-11-15 09:22:10|9690|9680|9689.9|9679.9|9690|9680|9689.9|9679.9|2
1636968140000|2021-11-15 09:22:20|9688.1|9678.1|9689.8|9679.8|9689.8|9679.8|9687.1|9677.1|11
1636968150000|2021-11-15 09:22:30|9689.6|9679.6|9689.8|9679.8|9689.8|9679.8|9689.5|9679.5|3
1636968160000|2021-11-15 09:22:40|9690|9680|9690|9680|9690|9680|9690|9680|1
1636968190000|2021-11-15 09:23:10|9691.1|9681.1|9691.5|9681.5|9691.8|9681.8|9691.1|9681.1|7
1636968200000|2021-11-15 09:23:20|9691.4|9681.4|9691.5|9681.5|9691.5|9681.5|9691.3|9681.3|5
1636968210000|2021-11-15 09:23:30|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|1
1636968220000|2021-11-15 09:23:40|9691.5|9681.5|9691.5|9681.5|9691.8|9681.8|9691.5|9681.5|3
1636968230000|2021-11-15 09:23:50|9691.1|9681.1|9691|9681|9691.1|9681.1|9689.9|9679.9|4
1636968240000|2021-11-15 09:24:00|9690.8|9680.8|9691|9681|9691|9681|9690.8|9680.8|3
1636968250000|2021-11-15 09:24:10|9691.3|9681.3|9691.1|9681.1|9691.3|9681.3|9690.5|9680.5|6
1636968260000|2021-11-15 09:24:20|9690.9|9680.9|9691|9681|9691|9681|9690.9|9680.9|4
1636968270000|2021-11-15 09:24:30|9690.9|9680.9|9690.5|9680.5|9690.9|9680.9|9690.4|9680.4|5
1636968280000|2021-11-15 09:24:40|9690.4|9680.4|9691|9681|9691|9681|9690.3|9680.3|4
1636968290000|2021-11-15 09:24:50|9690.8|9680.8|9690.8|9680.8|9691.4|9681.4|9690.8|9680.8|3
1636968300000|2021-11-15 09:25:00|9691|9681|9691.6|9681.6|9691.6|9681.6|9691|9681|2
1636968310000|2021-11-15 09:25:10|9691.9|9681.9|9693|9683|9693.6|9683.6|9691.6|9681.6|9
1636968320000|2021-11-15 09:25:20|9693.3|9683.3|9692.6|9682.6|9693.3|9683.3|9692.1|9682.1|10
1636968330000|2021-11-15 09:25:30|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|9692.1|9682.1|3
1636968340000|2021-11-15 09:25:40|9692.8|9682.8|9693|9683|9693|9683|9692.8|9682.8|4
1636968350000|2021-11-15 09:25:50|9692.6|9682.6|9692.6|9682.6|9692.6|9682.6|9692.3|9682.3|5
1636968360000|2021-11-15 09:26:00|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|1
1636968370000|2021-11-15 09:26:10|9693|9683|9693.3|9683.3|9693.3|9683.3|9692.3|9682.3|7
1636968380000|2021-11-15 09:26:20|9693|9683|9692.8|9682.8|9693|9683|9692.1|9682.1|6
1636968390000|2021-11-15 09:26:30|9692.5|9682.5|9691.8|9681.8|9692.5|9682.5|9691.8|9681.8|7
1636968400000|2021-11-15 09:26:40|9692|9682|9691.8|9681.8|9692|9682|9691.8|9681.8|2
1636968410000|2021-11-15 09:26:50|9692|9682|9691.4|9681.4|9692.5|9682.5|9691.4|9681.4|4
1636968420000|2021-11-15 09:27:00|9691.1|9681.1|9691.9|9681.9|9691.9|9681.9|9691.1|9681.1|3
1636968430000|2021-11-15 09:27:10|9691.4|9681.4|9690.4|9680.4|9691.4|9681.4|9690.4|9680.4|7
1636968440000|2021-11-15 09:27:20|9690.1|9680.1|9690.1|9680.1|9690.3|9680.3|9689.5|9679.5|8
1636968450000|2021-11-15 09:27:30|9690.5|9680.5|9690.6|9680.6|9690.9|9680.9|9690|9680|8
1636968460000|2021-11-15 09:27:40|9690.5|9680.5|9690.1|9680.1|9690.5|9680.5|9689.9|9679.9|8
1636968470000|2021-11-15 09:27:50|9690.3|9680.3|9689.8|9679.8|9690.3|9680.3|9689.8|9679.8|3
1636968480000|2021-11-15 09:28:00|9689.6|9679.6|9689.6|9679.6|9689.6|9679.6|9689.6|9679.6|1
1636968490000|2021-11-15 09:28:10|9689.8|9679.8|9689.6|9679.6|9689.8|9679.8|9689.6|9679.6|2
1636968500000|2021-11-15 09:28:20|9690.1|9680.1|9690.1|9680.1|9690.1|9680.1|9690.1|9680.1|1
1636968510000|2021-11-15 09:28:30|9689.4|9679.4|9689.9|9679.9|9690|9680|9689.4|9679.4|3
1636968520000|2021-11-15 09:28:40|9690|9680|9690|9680|9690|9680|9689.3|9679.3|5
1636968540000|2021-11-15 09:29:00|9689.8|9679.8|9686|9676|9689.8|9679.8|9685.8|9675.8|11
1636968550000|2021-11-15 09:29:10|9685.8|9675.8|9689.5|9679.5|9689.5|9679.5|9685.8|9675.8|17
1636968560000|2021-11-15 09:29:20|9689|9679|9687.6|9677.6|9689.5|9679.5|9687.6|9677.6|13
1636968570000|2021-11-15 09:29:30|9687.3|9677.3|9685.8|9675.8|9687.3|9677.3|9685.8|9675.8|5
1636968580000|2021-11-15 09:29:40|9686.3|9676.3|9689.5|9679.5|9689.5|9679.5|9686.3|9676.3|11
1636968590000|2021-11-15 09:29:50|9689.3|9679.3|9688.4|9678.4|9689.3|9679.3|9687.3|9677.3|9
1636968600000|2021-11-15 09:30:00|9688.5|9678.5|9690.9|9680.9|9690.9|9680.9|9688.5|9678.5|6
1636968610000|2021-11-15 09:30:10|9690.8|9680.8|9689.5|9679.5|9690.8|9680.8|9689.5|9679.5|6
1636968620000|2021-11-15 09:30:20|9689.3|9679.3|9687.9|9677.9|9689.9|9679.9|9687.5|9677.5|11
1636968630000|2021-11-15 09:30:30|9688.1|9678.1|9688|9678|9688.1|9678.1|9687.1|9677.1|8
1636968640000|2021-11-15 09:30:40|9687.8|9677.8|9685.9|9675.9|9688|9678|9685.9|9675.9|10
1636968650000|2021-11-15 09:30:50|9685.6|9675.6|9686.4|9676.4|9686.8|9676.8|9685.6|9675.6|13
1636968660000|2021-11-15 09:31:00|9686.5|9676.5|9686.3|9676.3|9687.5|9677.5|9686.3|9676.3|11
1636968670000|2021-11-15 09:31:10|9686.4|9676.4|9683|9673|9686.4|9676.4|9683|9673|9
1636968680000|2021-11-15 09:31:20|9682.8|9672.8|9686.3|9676.3|9686.3|9676.3|9682.6|9672.6|6
1636968690000|2021-11-15 09:31:30|9686.1|9676.1|9684.1|9674.1|9686.1|9676.1|9684.1|9674.1|13
1636968700000|2021-11-15 09:31:40|9684.4|9674.4|9685.3|9675.3|9685.8|9675.8|9684.4|9674.4|9
1636968710000|2021-11-15 09:31:50|9685.5|9675.5|9684.1|9674.1|9685.5|9675.5|9684.1|9674.1|7
1636968720000|2021-11-15 09:32:00|9683.9|9673.9|9683.6|9673.6|9684.3|9674.3|9683.6|9673.6|5
1636968730000|2021-11-15 09:32:10|9684|9674|9684.6|9674.6|9684.6|9674.6|9683.1|9673.1|8
1636968740000|2021-11-15 09:32:20|9684.4|9674.4|9685.3|9675.3|9685.3|9675.3|9684.4|9674.4|7
1636968750000|2021-11-15 09:32:30|9684.6|9674.6|9684.3|9674.3|9684.6|9674.6|9684.3|9674.3|5
1636968760000|2021-11-15 09:32:40|9684.5|9674.5|9684.5|9674.5|9684.5|9674.5|9684.5|9674.5|1
1636968770000|2021-11-15 09:32:50|9684.8|9674.8|9685.8|9675.8|9685.8|9675.8|9684.8|9674.8|3
1636968780000|2021-11-15 09:33:00|9686|9676|9685.8|9675.8|9686.9|9676.9|9685.3|9675.3|6
1636968790000|2021-11-15 09:33:10|9685.5|9675.5|9686.6|9676.6|9686.6|9676.6|9685.5|9675.5|4
1636968800000|2021-11-15 09:33:20|9686.8|9676.8|9688|9678|9688|9678|9686.8|9676.8|5
1636968820000|2021-11-15 09:33:40|9687.8|9677.8|9685.6|9675.6|9687.8|9677.8|9685.6|9675.6|7
1636968830000|2021-11-15 09:33:50|9686|9676|9685.8|9675.8|9686|9676|9684.6|9674.6|12
1636968840000|2021-11-15 09:34:00|9685.5|9675.5|9685.1|9675.1|9685.8|9675.8|9684.9|9674.9|9
1636968850000|2021-11-15 09:34:10|9684.9|9674.9|9684.3|9674.3|9684.9|9674.9|9684.3|9674.3|2
1636968860000|2021-11-15 09:34:20|9684.5|9674.5|9682.9|9672.9|9685.1|9675.1|9682.9|9672.9|5
1636968890000|2021-11-15 09:34:50|9683.1|9673.1|9684.3|9674.3|9684.3|9674.3|9683.1|9673.1|4
1636968900000|2021-11-15 09:35:00|9684|9674|9686.4|9676.4|9686.4|9676.4|9684|9674|7
1636968910000|2021-11-15 09:35:10|9686.6|9676.6|9686.6|9676.6|9686.6|9676.6|9686.6|9676.6|1
1636968920000|2021-11-15 09:35:20|9687|9677|9686.8|9676.8|9687|9677|9686.8|9676.8|2
1636968930000|2021-11-15 09:35:30|9687|9677|9684.6|9674.6|9687|9677|9684.6|9674.6|6
1636968940000|2021-11-15 09:35:40|9684.8|9674.8|9685.6|9675.6|9685.6|9675.6|9684.8|9674.8|5
1636968950000|2021-11-15 09:35:50|9685.4|9675.4|9685.4|9675.4|9685.4|9675.4|9685.4|9675.4|1
1636968960000|2021-11-15 09:36:00|9685.1|9675.1|9684.9|9674.9|9685.1|9675.1|9684.4|9674.4|6
1636968970000|2021-11-15 09:36:10|9685.1|9675.1|9685.1|9675.1|9685.1|9675.1|9685.1|9675.1|1
1636968980000|2021-11-15 09:36:20|9684.4|9674.4|9688|9678|9688|9678|9684.4|9674.4|4
1636968990000|2021-11-15 09:36:30|9687.9|9677.9|9688.1|9678.1|9688.1|9678.1|9687.9|9677.9|2
1636969000000|2021-11-15 09:36:40|9689.1|9679.1|9694.4|9684.4|9694.4|9684.4|9689.1|9679.1|9
1636969010000|2021-11-15 09:36:50|9694.8|9684.8|9694.8|9684.8|9694.8|9684.8|9694.6|9684.6|3
1636969020000|2021-11-15 09:37:00|9695.6|9685.6|9697.3|9687.3|9697.3|9687.3|9695.6|9685.6|2
1636969030000|2021-11-15 09:37:10|9697.4|9687.4|9697.3|9687.3|9697.4|9687.4|9697.3|9687.3|2
1636969040000|2021-11-15 09:37:20|9697.4|9687.4|9698.1|9688.1|9698.8|9688.8|9696.9|9686.9|10
1636969050000|2021-11-15 09:37:30|9698|9688|9698.3|9688.3|9698.4|9688.4|9697.8|9687.8|7
1636969060000|2021-11-15 09:37:40|9698.4|9688.4|9698.4|9688.4|9698.4|9688.4|9698.3|9688.3|3
1636969070000|2021-11-15 09:37:50|9699.3|9689.3|9699.9|9689.9|9699.9|9689.9|9698.8|9688.8|8
1636969080000|2021-11-15 09:38:00|9699.5|9689.5|9700.1|9690.1|9700.1|9690.1|9699.3|9689.3|9
1636969090000|2021-11-15 09:38:10|9700|9690|9699.1|9689.1|9700|9690|9699.1|9689.1|5
1636969100000|2021-11-15 09:38:20|9700.1|9690.1|9701.8|9691.8|9702|9692|9700.1|9690.1|4
1636969110000|2021-11-15 09:38:30|9701.9|9691.9|9701.9|9691.9|9701.9|9691.9|9701.4|9691.4|3
1636969120000|2021-11-15 09:38:40|9702.5|9692.5|9702|9692|9702.5|9692.5|9702|9692|2
1636969140000|2021-11-15 09:39:00|9701.9|9691.9|9702|9692|9702|9692|9701.9|9691.9|2
1636969150000|2021-11-15 09:39:10|9702.5|9692.5|9702.9|9692.9|9702.9|9692.9|9702.5|9692.5|3
1636969160000|2021-11-15 09:39:20|9703.1|9693.1|9706.9|9696.9|9707.4|9697.4|9703.1|9693.1|9
1636969170000|2021-11-15 09:39:30|9707.1|9697.1|9704.9|9694.9|9707.1|9697.1|9704.8|9694.8|8
1636969180000|2021-11-15 09:39:40|9705.1|9695.1|9706.3|9696.3|9706.3|9696.3|9705.1|9695.1|4
1636969190000|2021-11-15 09:39:50|9706.5|9696.5|9707.5|9697.5|9707.5|9697.5|9706.5|9696.5|4
1636969200000|2021-11-15 09:40:00|9707.8|9697.8|9707.4|9697.4|9708|9698|9707.3|9697.3|8
1636969210000|2021-11-15 09:40:10|9707.3|9697.3|9708.1|9698.1|9708.4|9698.4|9707.3|9697.3|4
1636969220000|2021-11-15 09:40:20|9708.4|9698.4|9708.6|9698.6|9708.6|9698.6|9708.4|9698.4|6
1636969240000|2021-11-15 09:40:40|9708.5|9698.5|9710.5|9700.5|9711.5|9701.5|9708.5|9698.5|8
1636969250000|2021-11-15 09:40:50|9710|9700|9714.3|9704.3|9714.3|9704.3|9709.8|9699.8|13
1636969260000|2021-11-15 09:41:00|9714.1|9704.1|9714.4|9704.4|9715.4|9705.4|9714.1|9704.1|8
1636969270000|2021-11-15 09:41:10|9714.3|9704.3|9714.4|9704.4|9714.4|9704.4|9714.1|9704.1|4
1636969280000|2021-11-15 09:41:20|9714.6|9704.6|9714.4|9704.4|9714.6|9704.6|9714.4|9704.4|8
1636969290000|2021-11-15 09:41:30|9714.6|9704.6|9714.4|9704.4|9714.6|9704.6|9714.4|9704.4|10
1636969300000|2021-11-15 09:41:40|9714.5|9704.5|9712.4|9702.4|9714.5|9704.5|9712.4|9702.4|7
1636969310000|2021-11-15 09:41:50|9712.6|9702.6|9713.8|9703.8|9714|9704|9712.6|9702.6|12
1636969320000|2021-11-15 09:42:00|9713.5|9703.5|9713.4|9703.4|9713.5|9703.5|9712.6|9702.6|10
1636969330000|2021-11-15 09:42:10|9713.5|9703.5|9714|9704|9714|9704|9713.5|9703.5|7
1636969340000|2021-11-15 09:42:20|9713.8|9703.8|9714.1|9704.1|9714.1|9704.1|9713.4|9703.4|3
1636969350000|2021-11-15 09:42:30|9714.3|9704.3|9716.9|9706.9|9716.9|9706.9|9713.6|9703.6|11
1636969360000|2021-11-15 09:42:40|9716.6|9706.6|9716.8|9706.8|9716.8|9706.8|9716.6|9706.6|2
1636969380000|2021-11-15 09:43:00|9717.3|9707.3|9717.8|9707.8|9718|9708|9716.9|9706.9|8
1636969390000|2021-11-15 09:43:10|9717.5|9707.5|9717.3|9707.3|9717.5|9707.5|9717.3|9707.3|2
1636969400000|2021-11-15 09:43:20|9717.1|9707.1|9717|9707|9717.1|9707.1|9717|9707|2
1636969410000|2021-11-15 09:43:30|9716.8|9706.8|9716.6|9706.6|9716.8|9706.8|9716.1|9706.1|4
1636969420000|2021-11-15 09:43:40|9716.4|9706.4|9712.6|9702.6|9716.4|9706.4|9712.1|9702.1|6
1636969430000|2021-11-15 09:43:50|9712.5|9702.5|9710.4|9700.4|9712.5|9702.5|9710.4|9700.4|6
1636969440000|2021-11-15 09:44:00|9710.5|9700.5|9710.6|9700.6|9711.6|9701.6|9709.6|9699.6|11
1636969450000|2021-11-15 09:44:10|9710.9|9700.9|9714.1|9704.1|9715.1|9705.1|9710.9|9700.9|8
1636969460000|2021-11-15 09:44:20|9714.4|9704.4|9713.4|9703.4|9714.4|9704.4|9713.4|9703.4|4
1636969470000|2021-11-15 09:44:30|9713.6|9703.6|9713.1|9703.1|9713.9|9703.9|9713.1|9703.1|5
1636969480000|2021-11-15 09:44:40|9713.4|9703.4|9711.4|9701.4|9714.9|9704.9|9710.4|9700.4|12
1636969490000|2021-11-15 09:44:50|9711.3|9701.3|9713.6|9703.6|9713.6|9703.6|9711.3|9701.3|11
1636969500000|2021-11-15 09:45:00|9713.5|9703.5|9714.4|9704.4|9714.4|9704.4|9712.8|9702.8|11
1636969510000|2021-11-15 09:45:10|9714.6|9704.6|9709.6|9699.6|9715.3|9705.3|9708.8|9698.8|11
1636969520000|2021-11-15 09:45:20|9708.9|9698.9|9709.6|9699.6|9709.6|9699.6|9708.9|9698.9|4
1636969530000|2021-11-15 09:45:30|9709.9|9699.9|9709.9|9699.9|9710.8|9700.8|9709.8|9699.8|9
1636969540000|2021-11-15 09:45:40|9709.8|9699.8|9715.8|9705.8|9716.4|9706.4|9709.5|9699.5|14
1636969550000|2021-11-15 09:45:50|9715.9|9705.9|9716.1|9706.1|9716.1|9706.1|9715.9|9705.9|2
1636969560000|2021-11-15 09:46:00|9714.8|9704.8|9714.1|9704.1|9715|9705|9714.1|9704.1|5
1636969570000|2021-11-15 09:46:10|9713.9|9703.9|9715|9705|9715|9705|9713.9|9703.9|2
1636969580000|2021-11-15 09:46:20|9714.8|9704.8|9715|9705|9715|9705|9714.8|9704.8|2
1636969590000|2021-11-15 09:46:30|9714.8|9704.8|9715|9705|9715|9705|9714.8|9704.8|2
1636969610000|2021-11-15 09:46:50|9714.9|9704.9|9715.4|9705.4|9715.4|9705.4|9714.9|9704.9|6
1636969620000|2021-11-15 09:47:00|9715.3|9705.3|9714.9|9704.9|9715.4|9705.4|9714.3|9704.3|8
1636969630000|2021-11-15 09:47:10|9715|9705|9715.3|9705.3|9715.4|9705.4|9715|9705|3
1636969640000|2021-11-15 09:47:20|9714.4|9704.4|9715.6|9705.6|9715.6|9705.6|9714.4|9704.4|5
1636969670000|2021-11-15 09:47:50|9715.5|9705.5|9715.5|9705.5|9715.5|9705.5|9715.5|9705.5|1
1636969680000|2021-11-15 09:48:00|9714.5|9704.5|9713.9|9703.9|9714.6|9704.6|9713.9|9703.9|10
1636969690000|2021-11-15 09:48:10|9713.8|9703.8|9715|9705|9715.1|9705.1|9713.8|9703.8|9
1636969700000|2021-11-15 09:48:20|9714.4|9704.4|9714.8|9704.8|9715.1|9705.1|9714.4|9704.4|8
1636969710000|2021-11-15 09:48:30|9714.5|9704.5|9715.3|9705.3|9715.5|9705.5|9714.5|9704.5|3
1636969720000|2021-11-15 09:48:40|9715.4|9705.4|9715.4|9705.4|9715.4|9705.4|9715.4|9705.4|1
1636969730000|2021-11-15 09:48:50|9715.6|9705.6|9715.6|9705.6|9715.6|9705.6|9715.6|9705.6|1
1636969740000|2021-11-15 09:49:00|9715.5|9705.5|9715.6|9705.6|9715.6|9705.6|9715.4|9705.4|3
1636969750000|2021-11-15 09:49:10|9715.4|9705.4|9715.6|9705.6|9715.6|9705.6|9715.4|9705.4|2
1636969760000|2021-11-15 09:49:20|9715.4|9705.4|9716.1|9706.1|9716.1|9706.1|9715.4|9705.4|8
1636969770000|2021-11-15 09:49:30|9715.9|9705.9|9715.9|9705.9|9716.1|9706.1|9715.9|9705.9|3
1636969780000|2021-11-15 09:49:40|9716.1|9706.1|9715.8|9705.8|9716.1|9706.1|9715.8|9705.8|3
1636969790000|2021-11-15 09:49:50|9716.1|9706.1|9716.6|9706.6|9716.6|9706.6|9715.8|9705.8|3
1636969800000|2021-11-15 09:50:00|9716.4|9706.4|9715.6|9705.6|9716.4|9706.4|9715.6|9705.6|4
1636969810000|2021-11-15 09:50:10|9715.9|9705.9|9717.8|9707.8|9717.8|9707.8|9715.9|9705.9|3
1636969820000|2021-11-15 09:50:20|9717.6|9707.6|9720.9|9710.9|9721.1|9711.1|9717.6|9707.6|8
1636969830000|2021-11-15 09:50:30|9720.5|9710.5|9720.9|9710.9|9720.9|9710.9|9720.5|9710.5|2
1636969840000|2021-11-15 09:50:40|9720.4|9710.4|9720|9710|9720.4|9710.4|9719.9|9709.9|4
1636969850000|2021-11-15 09:50:50|9720.1|9710.1|9719.1|9709.1|9720.1|9710.1|9718.8|9708.8|11
1636969860000|2021-11-15 09:51:00|9719.4|9709.4|9718.3|9708.3|9719.4|9709.4|9718.1|9708.1|14
1636969870000|2021-11-15 09:51:10|9718.6|9708.6|9720.1|9710.1|9720.1|9710.1|9718.3|9708.3|4
1636969880000|2021-11-15 09:51:20|9719.6|9709.6|9719.6|9709.6|9719.8|9709.8|9719.6|9709.6|3
1636969890000|2021-11-15 09:51:30|9719.8|9709.8|9719|9709|9719.8|9709.8|9719|9709|4
1636969900000|2021-11-15 09:51:40|9719.1|9709.1|9719.3|9709.3|9719.5|9709.5|9719.1|9709.1|3
1636969910000|2021-11-15 09:51:50|9719.5|9709.5|9718.6|9708.6|9719.5|9709.5|9716.3|9706.3|9
1636969920000|2021-11-15 09:52:00|9718.3|9708.3|9718.3|9708.3|9718.3|9708.3|9718.3|9708.3|1
1636969930000|2021-11-15 09:52:10|9718.5|9708.5|9717.8|9707.8|9719.4|9709.4|9717.8|9707.8|6
1636969940000|2021-11-15 09:52:20|9717|9707|9717.9|9707.9|9717.9|9707.9|9716.1|9706.1|9
1636969950000|2021-11-15 09:52:30|9718|9708|9717.9|9707.9|9718|9708|9717.9|9707.9|2
1636969960000|2021-11-15 09:52:40|9717.5|9707.5|9716.9|9706.9|9717.5|9707.5|9716.9|9706.9|3
1636969970000|2021-11-15 09:52:50|9717|9707|9717.6|9707.6|9718.1|9708.1|9716.9|9706.9|14
1636969980000|2021-11-15 09:53:00|9717.4|9707.4|9718.4|9708.4|9720|9710|9717.1|9707.1|10
1636969990000|2021-11-15 09:53:10|9718.6|9708.6|9718.6|9708.6|9718.9|9708.9|9717.8|9707.8|11
1636970000000|2021-11-15 09:53:20|9718.3|9708.3|9718.8|9708.8|9718.8|9708.8|9718.3|9708.3|3
1636970010000|2021-11-15 09:53:30|9718.5|9708.5|9718.6|9708.6|9718.6|9708.6|9718.3|9708.3|3
1636970020000|2021-11-15 09:53:40|9718.3|9708.3|9715.3|9705.3|9718.3|9708.3|9715.3|9705.3|5
1636970030000|2021-11-15 09:53:50|9715.1|9705.1|9713.8|9703.8|9715.1|9705.1|9713.5|9703.5|8
1636970040000|2021-11-15 09:54:00|9713.6|9703.6|9713.8|9703.8|9714|9704|9713.6|9703.6|6
1636970050000|2021-11-15 09:54:10|9713.5|9703.5|9717.9|9707.9|9717.9|9707.9|9713.5|9703.5|15
1636970060000|2021-11-15 09:54:20|9718.1|9708.1|9717.9|9707.9|9718.1|9708.1|9717.8|9707.8|3
1636970070000|2021-11-15 09:54:30|9718|9708|9720.6|9710.6|9720.6|9710.6|9718|9708|12
1636970080000|2021-11-15 09:54:40|9720.3|9710.3|9719.3|9709.3|9720.3|9710.3|9718.8|9708.8|5
1636970090000|2021-11-15 09:54:50|9719|9709|9720.1|9710.1|9720.1|9710.1|9718.8|9708.8|6
1636970100000|2021-11-15 09:55:00|9721|9711|9721.1|9711.1|9721.9|9711.9|9721|9711|12
1636970110000|2021-11-15 09:55:10|9721.3|9711.3|9721.3|9711.3|9721.3|9711.3|9721.3|9711.3|1
1636970130000|2021-11-15 09:55:30|9721|9711|9720.9|9710.9|9721|9711|9720.9|9710.9|10
1636970140000|2021-11-15 09:55:40|9721|9711|9720.6|9710.6|9721|9711|9720.5|9710.5|3
1636970150000|2021-11-15 09:55:50|9720.8|9710.8|9720.9|9710.9|9720.9|9710.9|9720.3|9710.3|7
1636970160000|2021-11-15 09:56:00|9720.8|9710.8|9719.6|9709.6|9720.9|9710.9|9719.5|9709.5|9
1636970170000|2021-11-15 09:56:10|9719.8|9709.8|9719.8|9709.8|9720.3|9710.3|9715.3|9705.3|9
1636970180000|2021-11-15 09:56:20|9720|9710|9720.3|9710.3|9720.5|9710.5|9720|9710|4
1636970190000|2021-11-15 09:56:30|9720|9710|9721.3|9711.3|9721.5|9711.5|9720|9710|9
1636970200000|2021-11-15 09:56:40|9721.5|9711.5|9723|9713|9723.5|9713.5|9721.3|9711.3|7
1636970210000|2021-11-15 09:56:50|9722.6|9712.6|9723|9713|9723|9713|9721.9|9711.9|5
1636970220000|2021-11-15 09:57:00|9722.6|9712.6|9723|9713|9723|9713|9722.6|9712.6|4
1636970230000|2021-11-15 09:57:10|9722.8|9712.8|9723|9713|9723|9713|9722.8|9712.8|2
1636970240000|2021-11-15 09:57:20|9723.3|9713.3|9723.4|9713.4|9723.4|9713.4|9723.3|9713.3|2
1636970250000|2021-11-15 09:57:30|9723.5|9713.5|9731.3|9721.3|9732|9722|9723.5|9713.5|9
1636970260000|2021-11-15 09:57:40|9731.5|9721.5|9731|9721|9732.5|9722.5|9730.8|9720.8|14
1636970270000|2021-11-15 09:57:50|9730.9|9720.9|9729|9719|9731.3|9721.3|9728.9|9718.9|11
1636970280000|2021-11-15 09:58:00|9728.9|9718.9|9728.3|9718.3|9728.9|9718.9|9727.4|9717.4|9
1636970290000|2021-11-15 09:58:10|9728|9718|9728|9718|9728.6|9718.6|9728|9718|5
1636970300000|2021-11-15 09:58:20|9728.5|9718.5|9731.3|9721.3|9731.4|9721.4|9728.5|9718.5|10
1636970310000|2021-11-15 09:58:30|9731.4|9721.4|9731.3|9721.3|9731.6|9721.6|9731|9721|5
1636970320000|2021-11-15 09:58:40|9729.8|9719.8|9730.1|9720.1|9730.1|9720.1|9729.8|9719.8|6
1636970330000|2021-11-15 09:58:50|9729.9|9719.9|9728.4|9718.4|9729.9|9719.9|9728.4|9718.4|8
1636970340000|2021-11-15 09:59:00|9728.1|9718.1|9725.1|9715.1|9728.1|9718.1|9724.8|9714.8|12
1636970350000|2021-11-15 09:59:10|9725.4|9715.4|9726.8|9716.8|9726.9|9716.9|9725.4|9715.4|7
1636970360000|2021-11-15 09:59:20|9726.6|9716.6|9728.1|9718.1|9728.1|9718.1|9725.8|9715.8|12
1636970370000|2021-11-15 09:59:30|9727.9|9717.9|9728.9|9718.9|9729.8|9719.8|9727.9|9717.9|7
1636970380000|2021-11-15 09:59:40|9728.5|9718.5|9727.6|9717.6|9728.5|9718.5|9727.6|9717.6|9
1636970390000|2021-11-15 09:59:50|9727.8|9717.8|9731|9721|9731|9721|9727.6|9717.6|7
1636970400000|2021-11-15 10:00:00|9730.8|9720.8|9730.4|9720.4|9731.5|9721.5|9730.4|9720.4|13
1636970410000|2021-11-15 10:00:10|9729.8|9719.8|9728.5|9718.5|9729.8|9719.8|9728.5|9718.5|7
1636970420000|2021-11-15 10:00:20|9728.6|9718.6|9729.1|9719.1|9729.8|9719.8|9728.6|9718.6|3
1636970430000|2021-11-15 10:00:30|9728.8|9718.8|9727.5|9717.5|9728.8|9718.8|9727.1|9717.1|9
1636970440000|2021-11-15 10:00:40|9727.4|9717.4|9723|9713|9727.6|9717.6|9723|9713|7
1636970450000|2021-11-15 10:00:50|9723.9|9713.9|9723.8|9713.8|9723.9|9713.9|9723.5|9713.5|3
1636970460000|2021-11-15 10:01:00|9723.6|9713.6|9723.8|9713.8|9724.3|9714.3|9723|9713|9
1636970470000|2021-11-15 10:01:10|9723.4|9713.4|9723.1|9713.1|9724|9714|9722.9|9712.9|8
1636970480000|2021-11-15 10:01:20|9722.9|9712.9|9720|9710|9723.1|9713.1|9719.9|9709.9|11
1636970490000|2021-11-15 10:01:30|9720.1|9710.1|9718.8|9708.8|9720.1|9710.1|9718.8|9708.8|9
1636970500000|2021-11-15 10:01:40|9719|9709|9720.5|9710.5|9721.1|9711.1|9718.3|9708.3|12
1636970510000|2021-11-15 10:01:50|9720.4|9710.4|9720.8|9710.8|9720.8|9710.8|9720.4|9710.4|5
1636970520000|2021-11-15 10:02:00|9720.9|9710.9|9723.1|9713.1|9723.1|9713.1|9720.9|9710.9|10
1636970530000|2021-11-15 10:02:10|9723|9713|9724|9714|9724|9714|9723|9713|5
1636970540000|2021-11-15 10:02:20|9724.3|9714.3|9724.3|9714.3|9724.3|9714.3|9724|9714|3
1636970550000|2021-11-15 10:02:30|9724|9714|9722.3|9712.3|9724|9714|9721.3|9711.3|7
1636970560000|2021-11-15 10:02:40|9722|9712|9721.5|9711.5|9722.4|9712.4|9721|9711|17
1636970570000|2021-11-15 10:02:50|9721.8|9711.8|9722.5|9712.5|9722.8|9712.8|9721.8|9711.8|5
1636970580000|2021-11-15 10:03:00|9722.8|9712.8|9724.5|9714.5|9724.5|9714.5|9722.8|9712.8|6
1636970590000|2021-11-15 10:03:10|9723.4|9713.4|9722.8|9712.8|9723.4|9713.4|9722.8|9712.8|2
1636970600000|2021-11-15 10:03:20|9722.5|9712.5|9722.4|9712.4|9722.5|9712.5|9722.4|9712.4|2
1636970610000|2021-11-15 10:03:30|9722.5|9712.5|9722.5|9712.5|9723|9713|9722.5|9712.5|3
1636970620000|2021-11-15 10:03:40|9721.1|9711.1|9720|9710|9721.1|9711.1|9720|9710|2
1636970630000|2021-11-15 10:03:50|9719.5|9709.5|9719.1|9709.1|9719.5|9709.5|9718.3|9708.3|5
1636970640000|2021-11-15 10:04:00|9719|9709|9717.9|9707.9|9719.4|9709.4|9716.5|9706.5|16
1636970650000|2021-11-15 10:04:10|9717.5|9707.5|9717.1|9707.1|9717.6|9707.6|9717.1|9707.1|5
1636970660000|2021-11-15 10:04:20|9717.4|9707.4|9715.1|9705.1|9717.4|9707.4|9715.1|9705.1|3
1636970670000|2021-11-15 10:04:30|9714.4|9704.4|9714.4|9704.4|9714.4|9704.4|9714.4|9704.4|1
1636970690000|2021-11-15 10:04:50|9714.1|9704.1|9714.4|9704.4|9714.4|9704.4|9714.1|9704.1|4
1636970700000|2021-11-15 10:05:00|9714.3|9704.3|9715.3|9705.3|9715.5|9705.5|9714.3|9704.3|10
1636970710000|2021-11-15 10:05:10|9715.1|9705.1|9714.1|9704.1|9715.5|9705.5|9714.1|9704.1|10
1636970720000|2021-11-15 10:05:20|9713.6|9703.6|9714.6|9704.6|9714.6|9704.6|9713.6|9703.6|4
1636970730000|2021-11-15 10:05:30|9714.4|9704.4|9716.1|9706.1|9716.1|9706.1|9714.4|9704.4|5
1636970740000|2021-11-15 10:05:40|9716.3|9706.3|9716.3|9706.3|9716.6|9706.6|9715.9|9705.9|9
1636970750000|2021-11-15 10:05:50|9716.5|9706.5|9716.5|9706.5|9717|9707|9716.3|9706.3|9
1636970770000|2021-11-15 10:06:10|9716.6|9706.6|9717|9707|9717|9707|9716.6|9706.6|3
1636970780000|2021-11-15 10:06:20|9717.1|9707.1|9717|9707|9717.1|9707.1|9716.8|9706.8|4
1636970790000|2021-11-15 10:06:30|9717.3|9707.3|9717|9707|9717.6|9707.6|9716.6|9706.6|8
1636970810000|2021-11-15 10:06:50|9716.9|9706.9|9714.5|9704.5|9717.5|9707.5|9714.5|9704.5|6
1636970820000|2021-11-15 10:07:00|9715.5|9705.5|9716.5|9706.5|9717.5|9707.5|9715|9705|12
1636970830000|2021-11-15 10:07:10|9716.8|9706.8|9715.5|9705.5|9717.1|9707.1|9715.3|9705.3|8
1636970840000|2021-11-15 10:07:20|9715.3|9705.3|9714.8|9704.8|9715.3|9705.3|9714.8|9704.8|3
1636970850000|2021-11-15 10:07:30|9715|9705|9716.5|9706.5|9716.5|9706.5|9714.8|9704.8|12
1636970860000|2021-11-15 10:07:40|9716.3|9706.3|9716.1|9706.1|9716.3|9706.3|9715.3|9705.3|5
1636970870000|2021-11-15 10:07:50|9716.3|9706.3|9717|9707|9717.1|9707.1|9716.3|9706.3|3
1636970880000|2021-11-15 10:08:00|9716.6|9706.6|9716.4|9706.4|9717.8|9707.8|9716.4|9706.4|5
1636970890000|2021-11-15 10:08:10|9716.6|9706.6|9716.9|9706.9|9717.3|9707.3|9716.6|9706.6|4
1636970900000|2021-11-15 10:08:20|9716.6|9706.6|9716.4|9706.4|9716.6|9706.6|9716.1|9706.1|4
1636970910000|2021-11-15 10:08:30|9716.1|9706.1|9714.4|9704.4|9716.1|9706.1|9714.4|9704.4|2
1636970920000|2021-11-15 10:08:40|9714.8|9704.8|9717.5|9707.5|9718.6|9708.6|9714.8|9704.8|14
1636970930000|2021-11-15 10:08:50|9717.4|9707.4|9715.3|9705.3|9717.4|9707.4|9715.3|9705.3|5
1636970940000|2021-11-15 10:09:00|9715|9705|9714.6|9704.6|9715.6|9705.6|9714.6|9704.6|4
1636970950000|2021-11-15 10:09:10|9714.9|9704.9|9714.3|9704.3|9714.9|9704.9|9711.3|9701.3|9
1636970960000|2021-11-15 10:09:20|9713|9703|9713.3|9703.3|9713.3|9703.3|9711.6|9701.6|9
1636970970000|2021-11-15 10:09:30|9712.8|9702.8|9712.8|9702.8|9712.8|9702.8|9712.8|9702.8|1
1636970980000|2021-11-15 10:09:40|9712.6|9702.6|9708.3|9698.3|9712.6|9702.6|9708.1|9698.1|8
1636970990000|2021-11-15 10:09:50|9707.9|9697.9|9710.4|9700.4|9710.5|9700.5|9707.9|9697.9|12
1636971000000|2021-11-15 10:10:00|9710.5|9700.5|9715|9705|9715.3|9705.3|9710.5|9700.5|15
1636971010000|2021-11-15 10:10:10|9714.6|9704.6|9714|9704|9714.8|9704.8|9713.6|9703.6|5
1636971030000|2021-11-15 10:10:30|9713.5|9703.5|9713.5|9703.5|9713.5|9703.5|9713.5|9703.5|1
1636971040000|2021-11-15 10:10:40|9713.4|9703.4|9711|9701|9713.4|9703.4|9710.4|9700.4|7
1636971050000|2021-11-15 10:10:50|9710.9|9700.9|9710.4|9700.4|9711.1|9701.1|9710|9700|5
1636971060000|2021-11-15 10:11:00|9710|9700|9707.8|9697.8|9710|9700|9706.8|9696.8|7
1636971080000|2021-11-15 10:11:20|9707.3|9697.3|9707.3|9697.3|9708.1|9698.1|9707|9697|8
1636971090000|2021-11-15 10:11:30|9706.9|9696.9|9708.3|9698.3|9708.3|9698.3|9706.9|9696.9|3
1636971100000|2021-11-15 10:11:40|9708.6|9698.6|9709|9699|9709|9699|9708.3|9698.3|8
1636971110000|2021-11-15 10:11:50|9709.6|9699.6|9708.8|9698.8|9709.6|9699.6|9708.8|9698.8|2
1636971120000|2021-11-15 10:12:00|9709|9699|9711.8|9701.8|9712.8|9702.8|9709|9699|7
1636971130000|2021-11-15 10:12:10|9713.4|9703.4|9711.8|9701.8|9713.4|9703.4|9711.6|9701.6|6
1636971140000|2021-11-15 10:12:20|9712|9702|9711.6|9701.6|9712.3|9702.3|9711.5|9701.5|4
1636971150000|2021-11-15 10:12:30|9711.3|9701.3|9711.3|9701.3|9711.3|9701.3|9711.3|9701.3|1
1636971160000|2021-11-15 10:12:40|9711.4|9701.4|9712.1|9702.1|9713|9703|9711.4|9701.4|7
1636971180000|2021-11-15 10:13:00|9711.9|9701.9|9711.5|9701.5|9711.9|9701.9|9711.1|9701.1|4
1636971190000|2021-11-15 10:13:10|9712.1|9702.1|9716.8|9706.8|9716.8|9706.8|9712.1|9702.1|10
1636971200000|2021-11-15 10:13:20|9717.6|9707.6|9719.1|9709.1|9719.1|9709.1|9716.5|9706.5|7
1636971210000|2021-11-15 10:13:30|9719|9709|9718.8|9708.8|9719.9|9709.9|9718.8|9708.8|3
1636971230000|2021-11-15 10:13:50|9719|9709|9718.5|9708.5|9719|9709|9718.5|9708.5|4
1636971250000|2021-11-15 10:14:10|9718.3|9708.3|9716.5|9706.5|9718.3|9708.3|9716|9706|6
1636971260000|2021-11-15 10:14:20|9716.8|9706.8|9717|9707|9717|9707|9716.8|9706.8|2
1636971270000|2021-11-15 10:14:30|9717.3|9707.3|9718.3|9708.3|9718.3|9708.3|9717.3|9707.3|4
1636971280000|2021-11-15 10:14:40|9718|9708|9719.1|9709.1|9719.1|9709.1|9718|9708|5
1636971290000|2021-11-15 10:14:50|9719.5|9709.5|9720.5|9710.5|9720.5|9710.5|9719.4|9709.4|4
1636971300000|2021-11-15 10:15:00|9720.4|9710.4|9720.3|9710.3|9720.4|9710.4|9720.3|9710.3|2
1636971310000|2021-11-15 10:15:10|9721.5|9711.5|9720|9710|9721.5|9711.5|9719.9|9709.9|3
1636971320000|2021-11-15 10:15:20|9719.9|9709.9|9719.8|9709.8|9719.9|9709.9|9717.9|9707.9|6
1636971330000|2021-11-15 10:15:30|9719.5|9709.5|9719.9|9709.9|9720.1|9710.1|9718.4|9708.4|10
1636971340000|2021-11-15 10:15:40|9719.5|9709.5|9718.9|9708.9|9719.5|9709.5|9718.9|9708.9|5
1636971350000|2021-11-15 10:15:50|9719.1|9709.1|9720.4|9710.4|9720.6|9710.6|9718.1|9708.1|9
1636971360000|2021-11-15 10:16:00|9720.6|9710.6|9720.4|9710.4|9720.9|9710.9|9719.8|9709.8|15
1636971370000|2021-11-15 10:16:10|9720|9710|9719.8|9709.8|9720.4|9710.4|9719.6|9709.6|9
1636971380000|2021-11-15 10:16:20|9720|9710|9721.3|9711.3|9721.8|9711.8|9720|9710|5
1636971390000|2021-11-15 10:16:30|9722.6|9712.6|9722|9712|9722.6|9712.6|9722|9712|4
1636971400000|2021-11-15 10:16:40|9721.8|9711.8|9722.3|9712.3|9722.4|9712.4|9721.6|9711.6|6
1636971410000|2021-11-15 10:16:50|9722|9712|9721.9|9711.9|9722.1|9712.1|9721.9|9711.9|3
1636971420000|2021-11-15 10:17:00|9721.5|9711.5|9722.1|9712.1|9722.1|9712.1|9721.5|9711.5|3
1636971430000|2021-11-15 10:17:10|9721.9|9711.9|9722.1|9712.1|9722.1|9712.1|9721.9|9711.9|2
1636971440000|2021-11-15 10:17:20|9721.8|9711.8|9722.4|9712.4|9722.4|9712.4|9721.8|9711.8|6
1636971450000|2021-11-15 10:17:30|9722.6|9712.6|9722.6|9712.6|9723.9|9713.9|9722.5|9712.5|6
1636971460000|2021-11-15 10:17:40|9722.9|9712.9|9723|9713|9723.3|9713.3|9722.9|9712.9|6
1636971470000|2021-11-15 10:17:50|9722.9|9712.9|9722.5|9712.5|9723|9713|9722.5|9712.5|4
1636971480000|2021-11-15 10:18:00|9722.6|9712.6|9721.6|9711.6|9722.9|9712.9|9721.6|9711.6|5
1636971490000|2021-11-15 10:18:10|9721.8|9711.8|9722.1|9712.1|9722.1|9712.1|9721.8|9711.8|2
1636971530000|2021-11-15 10:18:50|9723|9713|9723.4|9713.4|9723.4|9713.4|9723|9713|2
1636971540000|2021-11-15 10:19:00|9723.3|9713.3|9723.1|9713.1|9723.3|9713.3|9722.5|9712.5|5
1636971550000|2021-11-15 10:19:10|9723.4|9713.4|9722.8|9712.8|9723.4|9713.4|9722.8|9712.8|6
1636971560000|2021-11-15 10:19:20|9723|9713|9723.6|9713.6|9723.6|9713.6|9723|9713|3
1636971570000|2021-11-15 10:19:30|9723.9|9713.9|9723.9|9713.9|9723.9|9713.9|9723.9|9713.9|1
1636971580000|2021-11-15 10:19:40|9724.1|9714.1|9725|9715|9725|9715|9723.6|9713.6|9
1636971590000|2021-11-15 10:19:50|9724.8|9714.8|9725.5|9715.5|9726.8|9716.8|9724.5|9714.5|9
1636971600000|2021-11-15 10:20:00|9725.8|9715.8|9726.1|9716.1|9726.1|9716.1|9725.4|9715.4|6
1636971610000|2021-11-15 10:20:10|9726.3|9716.3|9728.3|9718.3|9728.3|9718.3|9726.3|9716.3|6
1636971620000|2021-11-15 10:20:20|9728.5|9718.5|9729.1|9719.1|9729.3|9719.3|9728.5|9718.5|3
1636971630000|2021-11-15 10:20:30|9729.3|9719.3|9729.3|9719.3|9729.3|9719.3|9729.3|9719.3|1
1636971640000|2021-11-15 10:20:40|9729|9719|9728.9|9718.9|9729|9719|9728.9|9718.9|2
1636971650000|2021-11-15 10:20:50|9729|9719|9734.5|9724.5|9734.5|9724.5|9729|9719|6
1636971660000|2021-11-15 10:21:00|9734.6|9724.6|9735.5|9725.5|9735.5|9725.5|9734.6|9724.6|6
1636971670000|2021-11-15 10:21:10|9735.9|9725.9|9737.3|9727.3|9737.3|9727.3|9735.8|9725.8|8
1636971680000|2021-11-15 10:21:20|9737|9727|9739.1|9729.1|9739.1|9729.1|9737|9727|8
1636971690000|2021-11-15 10:21:30|9739.4|9729.4|9739.3|9729.3|9739.4|9729.4|9739.3|9729.3|4
1636971700000|2021-11-15 10:21:40|9738.4|9728.4|9738.1|9728.1|9739|9729|9738|9728|12
1636971710000|2021-11-15 10:21:50|9738|9728|9734.1|9724.1|9738|9728|9734.1|9724.1|4
1636971720000|2021-11-15 10:22:00|9734.3|9724.3|9732.6|9722.6|9734.3|9724.3|9732.6|9722.6|6
1636971730000|2021-11-15 10:22:10|9733.4|9723.4|9731.4|9721.4|9733.4|9723.4|9731.4|9721.4|2
1636971740000|2021-11-15 10:22:20|9731.1|9721.1|9730|9720|9731.4|9721.4|9730|9720|5
1636971750000|2021-11-15 10:22:30|9730.3|9720.3|9726.5|9716.5|9730.3|9720.3|9726.3|9716.3|8
1636971760000|2021-11-15 10:22:40|9726.8|9716.8|9725.5|9715.5|9726.8|9716.8|9725.5|9715.5|4
1636971770000|2021-11-15 10:22:50|9725.8|9715.8|9727.4|9717.4|9727.4|9717.4|9725.8|9715.8|8
1636971780000|2021-11-15 10:23:00|9727.1|9717.1|9724.6|9714.6|9727.1|9717.1|9724.3|9714.3|6
1636971790000|2021-11-15 10:23:10|9724.8|9714.8|9726.1|9716.1|9726.1|9716.1|9724.8|9714.8|5
1636971800000|2021-11-15 10:23:20|9726|9716|9725.8|9715.8|9726|9716|9725.8|9715.8|2
1636971810000|2021-11-15 10:23:30|9725.9|9715.9|9727.4|9717.4|9727.4|9717.4|9725.9|9715.9|7
1636971820000|2021-11-15 10:23:40|9727|9717|9727|9717|9727|9717|9727|9717|1
1636971830000|2021-11-15 10:23:50|9726.9|9716.9|9725.4|9715.4|9726.9|9716.9|9725.3|9715.3|13
1636971840000|2021-11-15 10:24:00|9725.6|9715.6|9725.4|9715.4|9725.6|9715.6|9725.4|9715.4|2
1636971850000|2021-11-15 10:24:10|9725.5|9715.5|9726.9|9716.9|9726.9|9716.9|9725.5|9715.5|2
1636971860000|2021-11-15 10:24:20|9727.1|9717.1|9726.9|9716.9|9727.1|9717.1|9726.6|9716.6|5
1636971870000|2021-11-15 10:24:30|9727.1|9717.1|9726.1|9716.1|9727.3|9717.3|9726.1|9716.1|7
1636971880000|2021-11-15 10:24:40|9726|9716|9725.5|9715.5|9726.1|9716.1|9725.5|9715.5|7
1636971890000|2021-11-15 10:24:50|9725.3|9715.3|9725.8|9715.8|9726.9|9716.9|9725|9715|7
1636971900000|2021-11-15 10:25:00|9725.9|9715.9|9727.3|9717.3|9727.6|9717.6|9725.9|9715.9|11
1636971910000|2021-11-15 10:25:10|9727|9717|9726.5|9716.5|9727|9717|9726.3|9716.3|5
1636971920000|2021-11-15 10:25:20|9725.5|9715.5|9726.6|9716.6|9727|9717|9725.5|9715.5|14
1636971930000|2021-11-15 10:25:30|9726.4|9716.4|9726.4|9716.4|9726.4|9716.4|9726.4|9716.4|1
1636971940000|2021-11-15 10:25:40|9726.6|9716.6|9726.6|9716.6|9727.3|9717.3|9726.6|9716.6|5
1636971950000|2021-11-15 10:25:50|9725.8|9715.8|9723.9|9713.9|9725.8|9715.8|9723.9|9713.9|5
1636971960000|2021-11-15 10:26:00|9724.3|9714.3|9723|9713|9724.3|9714.3|9722.8|9712.8|10
1636971970000|2021-11-15 10:26:10|9723.1|9713.1|9723.1|9713.1|9723.1|9713.1|9723.1|9713.1|1
1636971980000|2021-11-15 10:26:20|9723.3|9713.3|9723|9713|9723.3|9713.3|9723|9713|5
1636971990000|2021-11-15 10:26:30|9723.1|9713.1|9723.4|9713.4|9723.6|9713.6|9723.1|9713.1|4
1636972000000|2021-11-15 10:26:40|9723.8|9713.8|9724.6|9714.6|9726|9716|9723.8|9713.8|6
1636972010000|2021-11-15 10:26:50|9724.8|9714.8|9724.8|9714.8|9725.3|9715.3|9724.8|9714.8|4
1636972020000|2021-11-15 10:27:00|9724.6|9714.6|9721.3|9711.3|9724.6|9714.6|9721.3|9711.3|10
1636972030000|2021-11-15 10:27:10|9721|9711|9721.3|9711.3|9722.3|9712.3|9720|9710|5
1636972040000|2021-11-15 10:27:20|9721.1|9711.1|9722.1|9712.1|9722.1|9712.1|9721.1|9711.1|3
1636972050000|2021-11-15 10:27:30|9722.5|9712.5|9722.5|9712.5|9722.9|9712.9|9721.5|9711.5|12
1636972060000|2021-11-15 10:27:40|9722.8|9712.8|9723.1|9713.1|9723.3|9713.3|9722.8|9712.8|4
1636972070000|2021-11-15 10:27:50|9722.5|9712.5|9723.1|9713.1|9723.1|9713.1|9722.5|9712.5|3
1636972080000|2021-11-15 10:28:00|9723|9713|9723|9713|9723|9713|9723|9713|1
1636972090000|2021-11-15 10:28:10|9722.8|9712.8|9722.9|9712.9|9722.9|9712.9|9721.5|9711.5|10
1636972100000|2021-11-15 10:28:20|9723|9713|9722.9|9712.9|9723.6|9713.6|9722.9|9712.9|6
1636972110000|2021-11-15 10:28:30|9723.1|9713.1|9722.9|9712.9|9723.1|9713.1|9722.9|9712.9|4
1636972120000|2021-11-15 10:28:40|9722.8|9712.8|9722|9712|9722.8|9712.8|9721.8|9711.8|4
1636972130000|2021-11-15 10:28:50|9721.8|9711.8|9721.3|9711.3|9721.9|9711.9|9721.3|9711.3|5
1636972140000|2021-11-15 10:29:00|9721.6|9711.6|9720.4|9710.4|9721.6|9711.6|9719.9|9709.9|14
1636972150000|2021-11-15 10:29:10|9720.3|9710.3|9720.6|9710.6|9720.8|9710.8|9720.3|9710.3|5
1636972160000|2021-11-15 10:29:20|9720.4|9710.4|9722|9712|9722.9|9712.9|9720.4|9710.4|6
1636972170000|2021-11-15 10:29:30|9722.5|9712.5|9722.8|9712.8|9723|9713|9722.5|9712.5|6
1636972180000|2021-11-15 10:29:40|9722.1|9712.1|9722.8|9712.8|9722.9|9712.9|9722.1|9712.1|8
1636972190000|2021-11-15 10:29:50|9722.9|9712.9|9723.1|9713.1|9723.1|9713.1|9722.8|9712.8|6
1636972200000|2021-11-15 10:30:00|9723.3|9713.3|9723.5|9713.5|9723.5|9713.5|9723.3|9713.3|2
1636972210000|2021-11-15 10:30:10|9723.8|9713.8|9725.6|9715.6|9725.6|9715.6|9723.8|9713.8|3
1636972250000|2021-11-15 10:30:50|9725.4|9715.4|9722.5|9712.5|9725.4|9715.4|9722.5|9712.5|7
1636972260000|2021-11-15 10:31:00|9723|9713|9721.3|9711.3|9723|9713|9721.3|9711.3|4
1636972270000|2021-11-15 10:31:10|9721.5|9711.5|9722.4|9712.4|9723.5|9713.5|9721.3|9711.3|14
1636972280000|2021-11-15 10:31:20|9722.6|9712.6|9722.5|9712.5|9723.3|9713.3|9722.5|9712.5|10
1636972290000|2021-11-15 10:31:30|9723|9713|9721.5|9711.5|9723|9713|9721.5|9711.5|9
1636972300000|2021-11-15 10:31:40|9721.9|9711.9|9722.9|9712.9|9722.9|9712.9|9721.8|9711.8|9
1636972310000|2021-11-15 10:31:50|9722.6|9712.6|9721.3|9711.3|9722.6|9712.6|9721.3|9711.3|7
1636972320000|2021-11-15 10:32:00|9721.6|9711.6|9722.6|9712.6|9723|9713|9721.6|9711.6|6
1636972330000|2021-11-15 10:32:10|9722|9712|9721.9|9711.9|9722.5|9712.5|9721.4|9711.4|7
1636972350000|2021-11-15 10:32:30|9721.5|9711.5|9721|9711|9721.5|9711.5|9721|9711|3
1636972360000|2021-11-15 10:32:40|9721.1|9711.1|9721.4|9711.4|9721.4|9711.4|9721.1|9711.1|2
1636972370000|2021-11-15 10:32:50|9721.8|9711.8|9722.8|9712.8|9722.9|9712.9|9721.8|9711.8|10
1636972380000|2021-11-15 10:33:00|9722.5|9712.5|9723.4|9713.4|9723.5|9713.5|9722.5|9712.5|5
1636972390000|2021-11-15 10:33:10|9723.6|9713.6|9723.5|9713.5|9723.6|9713.6|9723.3|9713.3|6
1636972400000|2021-11-15 10:33:20|9723.6|9713.6|9725|9715|9725.8|9715.8|9723.6|9713.6|3
1636972410000|2021-11-15 10:33:30|9725.1|9715.1|9726.1|9716.1|9726.1|9716.1|9724.9|9714.9|4
1636972420000|2021-11-15 10:33:40|9726.5|9716.5|9726.5|9716.5|9726.5|9716.5|9726.5|9716.5|1
1636972430000|2021-11-15 10:33:50|9726.1|9716.1|9726.9|9716.9|9726.9|9716.9|9725.8|9715.8|4
1636972440000|2021-11-15 10:34:00|9726.6|9716.6|9726.3|9716.3|9726.9|9716.9|9726.3|9716.3|8
1636972450000|2021-11-15 10:34:10|9726|9716|9726|9716|9726|9716|9726|9716|1
1636972470000|2021-11-15 10:34:30|9726.4|9716.4|9728.5|9718.5|9729.1|9719.1|9726.4|9716.4|6
1636972480000|2021-11-15 10:34:40|9727|9717|9729.6|9719.6|9729.6|9719.6|9725.6|9715.6|14
1636972490000|2021-11-15 10:34:50|9729.4|9719.4|9728.8|9718.8|9729.5|9719.5|9728.6|9718.6|10
1636972500000|2021-11-15 10:35:00|9729.3|9719.3|9729|9719|9729.5|9719.5|9729|9719|5
1636972510000|2021-11-15 10:35:10|9728.8|9718.8|9728.9|9718.9|9728.9|9718.9|9728.8|9718.8|2
1636972520000|2021-11-15 10:35:20|9729|9719|9728.9|9718.9|9729.6|9719.6|9728.9|9718.9|9
1636972540000|2021-11-15 10:35:40|9729|9719|9729.8|9719.8|9730|9720|9729|9719|9
1636972550000|2021-11-15 10:35:50|9730|9720|9730.1|9720.1|9730.1|9720.1|9729.8|9719.8|9
1636972560000|2021-11-15 10:36:00|9731.4|9721.4|9732.4|9722.4|9732.8|9722.8|9731.4|9721.4|10
1636972580000|2021-11-15 10:36:20|9731.4|9721.4|9730.4|9720.4|9731.4|9721.4|9730|9720|7
1636972590000|2021-11-15 10:36:30|9730.1|9720.1|9730.3|9720.3|9730.3|9720.3|9730.1|9720.1|2
1636972600000|2021-11-15 10:36:40|9730.4|9720.4|9730.4|9720.4|9730.4|9720.4|9730.1|9720.1|3
1636972610000|2021-11-15 10:36:50|9730.6|9720.6|9730.4|9720.4|9730.6|9720.6|9730.4|9720.4|2
1636972620000|2021-11-15 10:37:00|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|9730|9720|3
1636972630000|2021-11-15 10:37:10|9730.6|9720.6|9730.3|9720.3|9730.8|9720.8|9730.3|9720.3|3
1636972640000|2021-11-15 10:37:20|9729.6|9719.6|9730|9720|9730.3|9720.3|9729.5|9719.5|5
1636972650000|2021-11-15 10:37:30|9730.3|9720.3|9730|9720|9730.3|9720.3|9730|9720|2
1636972660000|2021-11-15 10:37:40|9730.3|9720.3|9731|9721|9731.4|9721.4|9730.3|9720.3|3
1636972670000|2021-11-15 10:37:50|9730.8|9720.8|9731|9721|9731|9721|9730.8|9720.8|2
1636972680000|2021-11-15 10:38:00|9730.8|9720.8|9730.8|9720.8|9730.8|9720.8|9730.8|9720.8|1
1636972690000|2021-11-15 10:38:10|9730.1|9720.1|9728.1|9718.1|9730.1|9720.1|9727.6|9717.6|13
1636972700000|2021-11-15 10:38:20|9728.4|9718.4|9728.4|9718.4|9728.9|9718.9|9728.4|9718.4|5
1636972710000|2021-11-15 10:38:30|9728.6|9718.6|9728.8|9718.8|9728.9|9718.9|9728.6|9718.6|3
1636972720000|2021-11-15 10:38:40|9728.3|9718.3|9728.5|9718.5|9728.5|9718.5|9728.3|9718.3|2
1636972730000|2021-11-15 10:38:50|9728.8|9718.8|9728.8|9718.8|9728.8|9718.8|9728.8|9718.8|1
1636972740000|2021-11-15 10:39:00|9728.5|9718.5|9728.8|9718.8|9728.8|9718.8|9728.5|9718.5|2
1636972750000|2021-11-15 10:39:10|9729.1|9719.1|9728.8|9718.8|9729.1|9719.1|9728.5|9718.5|4
1636972760000|2021-11-15 10:39:20|9728.5|9718.5|9728.5|9718.5|9728.5|9718.5|9728.5|9718.5|1
1636972780000|2021-11-15 10:39:40|9728.8|9718.8|9729.1|9719.1|9729.1|9719.1|9728.8|9718.8|2
1636972790000|2021-11-15 10:39:50|9729|9719|9728.8|9718.8|9729|9719|9728.8|9718.8|2
1636972800000|2021-11-15 10:40:00|9729|9719|9729|9719|9729|9719|9729|9719|1
1636972820000|2021-11-15 10:40:20|9728.6|9718.6|9728.1|9718.1|9728.6|9718.6|9727.8|9717.8|7
1636972830000|2021-11-15 10:40:30|9728.4|9718.4|9726.9|9716.9|9728.4|9718.4|9726.9|9716.9|9
1636972840000|2021-11-15 10:40:40|9727.1|9717.1|9727.3|9717.3|9727.5|9717.5|9727.1|9717.1|3
1636972850000|2021-11-15 10:40:50|9727|9717|9727|9717|9727|9717|9727|9717|1
1636972880000|2021-11-15 10:41:20|9726.8|9716.8|9725.1|9715.1|9726.8|9716.8|9725.1|9715.1|2
1636972890000|2021-11-15 10:41:30|9725.4|9715.4|9725.8|9715.8|9725.8|9715.8|9725.3|9715.3|3
1636972910000|2021-11-15 10:41:50|9726.6|9716.6|9726.3|9716.3|9726.8|9716.8|9726.3|9716.3|4
1636972920000|2021-11-15 10:42:00|9726.1|9716.1|9723|9713|9726.1|9716.1|9723|9713|6
1636972930000|2021-11-15 10:42:10|9722.8|9712.8|9723.5|9713.5|9723.5|9713.5|9722.5|9712.5|6
1636972940000|2021-11-15 10:42:20|9723.6|9713.6|9725|9715|9725|9715|9723.6|9713.6|2
1636972950000|2021-11-15 10:42:30|9723.9|9713.9|9724.4|9714.4|9724.4|9714.4|9723.9|9713.9|2
1636972960000|2021-11-15 10:42:40|9725|9715|9724.5|9714.5|9725|9715|9724.5|9714.5|2
1636972970000|2021-11-15 10:42:50|9724.8|9714.8|9725.8|9715.8|9725.8|9715.8|9724.8|9714.8|3
1636972980000|2021-11-15 10:43:00|9725.5|9715.5|9725.9|9715.9|9725.9|9715.9|9725.5|9715.5|2
1636973010000|2021-11-15 10:43:30|9726|9716|9726.5|9716.5|9726.8|9716.8|9726|9716|4
1636973020000|2021-11-15 10:43:40|9726.8|9716.8|9726.3|9716.3|9726.8|9716.8|9726.3|9716.3|5
1636973040000|2021-11-15 10:44:00|9726.5|9716.5|9726.5|9716.5|9726.5|9716.5|9726.5|9716.5|1
1636973050000|2021-11-15 10:44:10|9726.8|9716.8|9727|9717|9727|9717|9726.5|9716.5|6
1636973060000|2021-11-15 10:44:20|9726.5|9716.5|9726.5|9716.5|9727|9717|9726.5|9716.5|5
1636973070000|2021-11-15 10:44:30|9726.8|9716.8|9727.6|9717.6|9727.6|9717.6|9726.8|9716.8|5
1636973080000|2021-11-15 10:44:40|9727.3|9717.3|9727|9717|9727.3|9717.3|9726.6|9716.6|10
1636973090000|2021-11-15 10:44:50|9727.3|9717.3|9727|9717|9727.3|9717.3|9726.8|9716.8|5
1636973100000|2021-11-15 10:45:00|9726.8|9716.8|9727.3|9717.3|9727.3|9717.3|9726.8|9716.8|3
1636973110000|2021-11-15 10:45:10|9727|9717|9727|9717|9727|9717|9727|9717|1
1636973120000|2021-11-15 10:45:20|9727.4|9717.4|9727.5|9717.5|9727.6|9717.6|9727.4|9717.4|4
1636973130000|2021-11-15 10:45:30|9727.3|9717.3|9727.8|9717.8|9727.8|9717.8|9727.3|9717.3|4
1636973140000|2021-11-15 10:45:40|9728|9718|9729|9719|9730.3|9720.3|9728|9718|6
1636973150000|2021-11-15 10:45:50|9728.5|9718.5|9728.5|9718.5|9728.5|9718.5|9728.3|9718.3|4
1636973160000|2021-11-15 10:46:00|9727.9|9717.9|9727.5|9717.5|9728.1|9718.1|9727.3|9717.3|6
1636973170000|2021-11-15 10:46:10|9727.3|9717.3|9727.5|9717.5|9727.6|9717.6|9727.3|9717.3|4
1636973190000|2021-11-15 10:46:30|9726.9|9716.9|9726.5|9716.5|9727|9717|9726.5|9716.5|4
1636973200000|2021-11-15 10:46:40|9726.3|9716.3|9726.9|9716.9|9726.9|9716.9|9726.3|9716.3|6
1636973210000|2021-11-15 10:46:50|9727.1|9717.1|9726.9|9716.9|9727.1|9717.1|9726.9|9716.9|2
1636973220000|2021-11-15 10:47:00|9726.6|9716.6|9726.1|9716.1|9726.9|9716.9|9726.1|9716.1|4
1636973230000|2021-11-15 10:47:10|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|1
1636973250000|2021-11-15 10:47:30|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|1
1636973260000|2021-11-15 10:47:40|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|1
1636973280000|2021-11-15 10:48:00|9727|9717|9727.9|9717.9|9727.9|9717.9|9727|9717|5
1636973290000|2021-11-15 10:48:10|9727.5|9717.5|9727.5|9717.5|9727.9|9717.9|9727.5|9717.5|7
1636973300000|2021-11-15 10:48:20|9727.6|9717.6|9727.6|9717.6|9728.1|9718.1|9727.6|9717.6|8
1636973310000|2021-11-15 10:48:30|9727.4|9717.4|9727.8|9717.8|9727.8|9717.8|9727.3|9717.3|4
1636973330000|2021-11-15 10:48:50|9727.9|9717.9|9727.8|9717.8|9728.1|9718.1|9727.8|9717.8|3
1636973340000|2021-11-15 10:49:00|9727.5|9717.5|9727.8|9717.8|9727.8|9717.8|9727.5|9717.5|3
1636973350000|2021-11-15 10:49:10|9727.6|9717.6|9730.1|9720.1|9730.3|9720.3|9727.5|9717.5|10
1636973360000|2021-11-15 10:49:20|9730.3|9720.3|9732.1|9722.1|9732.4|9722.4|9730.3|9720.3|9
1636973370000|2021-11-15 10:49:30|9732.4|9722.4|9732.6|9722.6|9732.6|9722.6|9732.1|9722.1|6
1636973380000|2021-11-15 10:49:40|9733.1|9723.1|9733.8|9723.8|9734|9724|9733.1|9723.1|7
1636973390000|2021-11-15 10:49:50|9733.9|9723.9|9733.8|9723.8|9733.9|9723.9|9733.8|9723.8|2
1636973400000|2021-11-15 10:50:00|9733.9|9723.9|9733.9|9723.9|9734.9|9724.9|9733.9|9723.9|6
1636973410000|2021-11-15 10:50:10|9733.6|9723.6|9732.1|9722.1|9733.6|9723.6|9732.1|9722.1|10
1636973420000|2021-11-15 10:50:20|9731.8|9721.8|9731.1|9721.1|9733|9723|9731.1|9721.1|10
1636973430000|2021-11-15 10:50:30|9730.9|9720.9|9730.9|9720.9|9731.1|9721.1|9730.3|9720.3|11
1636973440000|2021-11-15 10:50:40|9730.5|9720.5|9730.9|9720.9|9731.1|9721.1|9730.5|9720.5|7
1636973450000|2021-11-15 10:50:50|9730.8|9720.8|9730.5|9720.5|9730.8|9720.8|9730.5|9720.5|2
1636973460000|2021-11-15 10:51:00|9730.9|9720.9|9731.1|9721.1|9731.5|9721.5|9730.9|9720.9|7
1636973470000|2021-11-15 10:51:10|9731.8|9721.8|9730.4|9720.4|9732|9722|9730.4|9720.4|10
1636973480000|2021-11-15 10:51:20|9730.9|9720.9|9730.5|9720.5|9730.9|9720.9|9730.4|9720.4|5
1636973490000|2021-11-15 10:51:30|9730.3|9720.3|9731.1|9721.1|9731.1|9721.1|9730.3|9720.3|6
1636973500000|2021-11-15 10:51:40|9730.9|9720.9|9731|9721|9731|9721|9730.8|9720.8|8
1636973510000|2021-11-15 10:51:50|9730.8|9720.8|9731|9721|9731|9721|9730.8|9720.8|2
1636973520000|2021-11-15 10:52:00|9730.8|9720.8|9730.5|9720.5|9730.8|9720.8|9730.5|9720.5|2
1636973530000|2021-11-15 10:52:10|9730.8|9720.8|9730.8|9720.8|9730.8|9720.8|9730.8|9720.8|1
1636973540000|2021-11-15 10:52:20|9730.5|9720.5|9730.8|9720.8|9730.9|9720.9|9730.5|9720.5|4
1636973550000|2021-11-15 10:52:30|9730.5|9720.5|9730.8|9720.8|9730.8|9720.8|9730.5|9720.5|2
1636973560000|2021-11-15 10:52:40|9730.5|9720.5|9730.5|9720.5|9730.5|9720.5|9730.5|9720.5|1
1636973570000|2021-11-15 10:52:50|9730.3|9720.3|9730.8|9720.8|9730.8|9720.8|9728.4|9718.4|12
1636973580000|2021-11-15 10:53:00|9730.9|9720.9|9731.6|9721.6|9731.8|9721.8|9730.9|9720.9|8
1636973590000|2021-11-15 10:53:10|9731.9|9721.9|9732.4|9722.4|9732.4|9722.4|9731.9|9721.9|4
1636973600000|2021-11-15 10:53:20|9732.5|9722.5|9731.4|9721.4|9732.5|9722.5|9730.9|9720.9|11
1636973610000|2021-11-15 10:53:30|9731.5|9721.5|9731.6|9721.6|9732.1|9722.1|9731.4|9721.4|5
1636973620000|2021-11-15 10:53:40|9731.9|9721.9|9732|9722|9732|9722|9731.5|9721.5|7
1636973630000|2021-11-15 10:53:50|9731.9|9721.9|9731.9|9721.9|9731.9|9721.9|9731.5|9721.5|6
1636973640000|2021-11-15 10:54:00|9731.6|9721.6|9733.1|9723.1|9733.1|9723.1|9731.6|9721.6|6
1636973650000|2021-11-15 10:54:10|9733|9723|9732.6|9722.6|9733|9723|9732.6|9722.6|3
1636973660000|2021-11-15 10:54:20|9732.4|9722.4|9732.6|9722.6|9732.6|9722.6|9732.4|9722.4|2
1636973680000|2021-11-15 10:54:40|9732.8|9722.8|9733|9723|9733|9723|9732.8|9722.8|2
1636973690000|2021-11-15 10:54:50|9733.3|9723.3|9733|9723|9733.3|9723.3|9733|9723|2
1636973720000|2021-11-15 10:55:20|9733.3|9723.3|9733|9723|9733.3|9723.3|9733|9723|2
1636973740000|2021-11-15 10:55:40|9732.6|9722.6|9730.3|9720.3|9732.6|9722.6|9730.3|9720.3|7
1636973760000|2021-11-15 10:56:00|9730.4|9720.4|9731.9|9721.9|9731.9|9721.9|9730.4|9720.4|6
1636973770000|2021-11-15 10:56:10|9731.6|9721.6|9731.6|9721.6|9731.6|9721.6|9731.6|9721.6|1
1636973780000|2021-11-15 10:56:20|9731.4|9721.4|9730.8|9720.8|9731.4|9721.4|9730.3|9720.3|5
1636973790000|2021-11-15 10:56:30|9730.9|9720.9|9730.6|9720.6|9731.4|9721.4|9730.6|9720.6|7
1636973800000|2021-11-15 10:56:40|9730.4|9720.4|9731|9721|9731|9721|9730|9720|4
1636973810000|2021-11-15 10:56:50|9730.8|9720.8|9730|9720|9730.8|9720.8|9730|9720|4
1636973820000|2021-11-15 10:57:00|9729.6|9719.6|9728.6|9718.6|9729.6|9719.6|9728.4|9718.4|7
1636973830000|2021-11-15 10:57:10|9728.4|9718.4|9729.1|9719.1|9729.1|9719.1|9728.3|9718.3|14
1636973840000|2021-11-15 10:57:20|9729.4|9719.4|9729.6|9719.6|9729.6|9719.6|9728.9|9718.9|5
1636973850000|2021-11-15 10:57:30|9729.4|9719.4|9730.5|9720.5|9730.8|9720.8|9729.4|9719.4|5
1636973860000|2021-11-15 10:57:40|9730.8|9720.8|9728.6|9718.6|9730.8|9720.8|9728.6|9718.6|5
1636973870000|2021-11-15 10:57:50|9728.4|9718.4|9728|9718|9728.5|9718.5|9727.8|9717.8|7
1636973880000|2021-11-15 10:58:00|9728.1|9718.1|9728.1|9718.1|9728.4|9718.4|9728.1|9718.1|4
1636973890000|2021-11-15 10:58:10|9727.9|9717.9|9727.4|9717.4|9727.9|9717.9|9727.1|9717.1|3
1636973900000|2021-11-15 10:58:20|9727.1|9717.1|9727.3|9717.3|9727.3|9717.3|9726.8|9716.8|4
1636973910000|2021-11-15 10:58:30|9727.1|9717.1|9726.3|9716.3|9727.1|9717.1|9726.3|9716.3|5
1636973920000|2021-11-15 10:58:40|9726.4|9716.4|9726.3|9716.3|9726.8|9716.8|9726|9716|6
1636973930000|2021-11-15 10:58:50|9726|9716|9726.5|9716.5|9726.5|9716.5|9726|9716|6
1636973940000|2021-11-15 10:59:00|9726.3|9716.3|9726.3|9716.3|9726.5|9716.5|9726|9716|6
1636973960000|2021-11-15 10:59:20|9726.4|9716.4|9728.1|9718.1|9728.1|9718.1|9726.4|9716.4|5
1636973970000|2021-11-15 10:59:30|9728.4|9718.4|9728|9718|9728.9|9718.9|9728|9718|10
1636973990000|2021-11-15 10:59:50|9727.9|9717.9|9728.4|9718.4|9728.8|9718.8|9727.9|9717.9|11
1636974000000|2021-11-15 11:00:00|9728.1|9718.1|9727.8|9717.8|9728.1|9718.1|9726.1|9716.1|13
1636974010000|2021-11-15 11:00:10|9727.5|9717.5|9728.3|9718.3|9729.3|9719.3|9727.5|9717.5|5
1636974020000|2021-11-15 11:00:20|9728.5|9718.5|9728|9718|9728.5|9718.5|9728|9718|4
1636974030000|2021-11-15 11:00:30|9727.6|9717.6|9727.5|9717.5|9728|9718|9727|9717|5
1636974040000|2021-11-15 11:00:40|9727.6|9717.6|9727.8|9717.8|9728.3|9718.3|9727.5|9717.5|5
1636974050000|2021-11-15 11:00:50|9727.5|9717.5|9727.6|9717.6|9728|9718|9726.5|9716.5|8
1636974060000|2021-11-15 11:01:00|9727.3|9717.3|9728.1|9718.1|9728.4|9718.4|9727.3|9717.3|10
1636974070000|2021-11-15 11:01:10|9728.4|9718.4|9728.3|9718.3|9728.6|9718.6|9728.1|9718.1|4
1636974080000|2021-11-15 11:01:20|9728|9718|9729.1|9719.1|9729.1|9719.1|9728|9718|6
1636974090000|2021-11-15 11:01:30|9729.4|9719.4|9730.8|9720.8|9730.8|9720.8|9729.4|9719.4|11
1636974110000|2021-11-15 11:01:50|9730.9|9720.9|9731.4|9721.4|9732.3|9722.3|9730.8|9720.8|17
1636974120000|2021-11-15 11:02:00|9732|9722|9732.9|9722.9|9733.3|9723.3|9732|9722|8
1636974130000|2021-11-15 11:02:10|9733|9723|9733|9723|9733|9723|9733|9723|1
1636974140000|2021-11-15 11:02:20|9733.1|9723.1|9733|9723|9733.4|9723.4|9733|9723|3
1636974170000|2021-11-15 11:02:50|9732.6|9722.6|9731.5|9721.5|9732.6|9722.6|9730.9|9720.9|8
1636974180000|2021-11-15 11:03:00|9731.6|9721.6|9732.6|9722.6|9732.6|9722.6|9731|9721|7
1636974190000|2021-11-15 11:03:10|9732.9|9722.9|9732.9|9722.9|9732.9|9722.9|9732.9|9722.9|1
1636974200000|2021-11-15 11:03:20|9732.6|9722.6|9732.5|9722.5|9732.6|9722.6|9732.5|9722.5|2
1636974210000|2021-11-15 11:03:30|9732.3|9722.3|9732|9722|9732.3|9722.3|9732|9722|2
1636974220000|2021-11-15 11:03:40|9732.3|9722.3|9732.3|9722.3|9732.3|9722.3|9732.3|9722.3|1
1636974230000|2021-11-15 11:03:50|9732|9722|9731.9|9721.9|9732|9722|9731.8|9721.8|3
1636974240000|2021-11-15 11:04:00|9732.1|9722.1|9733.9|9723.9|9733.9|9723.9|9732.1|9722.1|4
1636974250000|2021-11-15 11:04:10|9733.6|9723.6|9733.3|9723.3|9733.6|9723.6|9733.3|9723.3|2
1636974260000|2021-11-15 11:04:20|9733.6|9723.6|9734|9724|9734|9724|9733.6|9723.6|2
1636974270000|2021-11-15 11:04:30|9734.1|9724.1|9734|9724|9734.1|9724.1|9734|9724|2
1636974280000|2021-11-15 11:04:40|9734.3|9724.3|9734.1|9724.1|9734.3|9724.3|9734.1|9724.1|2
1636974290000|2021-11-15 11:04:50|9734.3|9724.3|9734.4|9724.4|9734.5|9724.5|9734.3|9724.3|3
1636974300000|2021-11-15 11:05:00|9734.5|9724.5|9734.3|9724.3|9734.5|9724.5|9733.9|9723.9|5
1636974310000|2021-11-15 11:05:10|9734|9724|9733.6|9723.6|9734|9724|9733.5|9723.5|3
1636974320000|2021-11-15 11:05:20|9733.5|9723.5|9733|9723|9733.6|9723.6|9733|9723|5
1636974330000|2021-11-15 11:05:30|9733.5|9723.5|9734|9724|9734|9724|9733.5|9723.5|3
1636974340000|2021-11-15 11:05:40|9734.3|9724.3|9734.3|9724.3|9734.3|9724.3|9734.3|9724.3|1
1636974350000|2021-11-15 11:05:50|9734.4|9724.4|9737.5|9727.5|9738|9728|9734.4|9724.4|9
1636974360000|2021-11-15 11:06:00|9737.3|9727.3|9737.8|9727.8|9737.8|9727.8|9736.9|9726.9|6
1636974370000|2021-11-15 11:06:10|9738|9728|9743.8|9733.8|9743.8|9733.8|9738|9728|6
1636974380000|2021-11-15 11:06:20|9743.5|9733.5|9744.3|9734.3|9744.3|9734.3|9743.5|9733.5|4
1636974390000|2021-11-15 11:06:30|9744.4|9734.4|9743.6|9733.6|9744.5|9734.5|9743.4|9733.4|5
1636974410000|2021-11-15 11:06:50|9743.5|9733.5|9741.6|9731.6|9743.5|9733.5|9741.6|9731.6|2
1636974420000|2021-11-15 11:07:00|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|1
1636974450000|2021-11-15 11:07:30|9741.8|9731.8|9741.8|9731.8|9741.8|9731.8|9741.6|9731.6|3
1636974460000|2021-11-15 11:07:40|9741.5|9731.5|9741.6|9731.6|9741.8|9731.8|9741.5|9731.5|6
1636974470000|2021-11-15 11:07:50|9741.5|9731.5|9741.6|9731.6|9741.8|9731.8|9741.4|9731.4|5
1636974480000|2021-11-15 11:08:00|9741.8|9731.8|9741.8|9731.8|9741.8|9731.8|9741.8|9731.8|1
1636974490000|2021-11-15 11:08:10|9742.1|9732.1|9742.4|9732.4|9742.8|9732.8|9742|9732|9
1636974500000|2021-11-15 11:08:20|9742.6|9732.6|9742.1|9732.1|9742.9|9732.9|9741.9|9731.9|7
1636974510000|2021-11-15 11:08:30|9741.9|9731.9|9742.3|9732.3|9742.3|9732.3|9741.8|9731.8|4
1636974520000|2021-11-15 11:08:40|9742.5|9732.5|9742.6|9732.6|9742.6|9732.6|9742.1|9732.1|8
1636974530000|2021-11-15 11:08:50|9742.4|9732.4|9740.5|9730.5|9743.4|9733.4|9740.5|9730.5|8
1636974540000|2021-11-15 11:09:00|9740.3|9730.3|9742.5|9732.5|9742.5|9732.5|9739.5|9729.5|8
1636974550000|2021-11-15 11:09:10|9741.1|9731.1|9740.8|9730.8|9741.1|9731.1|9739.3|9729.3|8
1636974560000|2021-11-15 11:09:20|9740.5|9730.5|9740.9|9730.9|9740.9|9730.9|9739.5|9729.5|13
1636974570000|2021-11-15 11:09:30|9742.1|9732.1|9742.1|9732.1|9742.1|9732.1|9741.3|9731.3|8
1636974580000|2021-11-15 11:09:40|9742.4|9732.4|9740.1|9730.1|9743|9733|9740.1|9730.1|7
1636974590000|2021-11-15 11:09:50|9739.8|9729.8|9739.8|9729.8|9739.8|9729.8|9739.8|9729.8|1
1636974600000|2021-11-15 11:10:00|9739.6|9729.6|9739.3|9729.3|9740.6|9730.6|9737.6|9727.6|8
1636974610000|2021-11-15 11:10:10|9739|9729|9737.5|9727.5|9739.1|9729.1|9737.5|9727.5|8
1636974620000|2021-11-15 11:10:20|9737.8|9727.8|9738.5|9728.5|9738.5|9728.5|9737.8|9727.8|6
1636974630000|2021-11-15 11:10:30|9738.8|9728.8|9740.4|9730.4|9740.4|9730.4|9738.8|9728.8|6
1636974640000|2021-11-15 11:10:40|9741.4|9731.4|9739.5|9729.5|9741.4|9731.4|9739.5|9729.5|11
1636974650000|2021-11-15 11:10:50|9739.9|9729.9|9739.6|9729.6|9739.9|9729.9|9739.6|9729.6|2
1636974660000|2021-11-15 11:11:00|9739.4|9729.4|9739.6|9729.6|9739.6|9729.6|9738.1|9728.1|6
1636974670000|2021-11-15 11:11:10|9739.8|9729.8|9739.1|9729.1|9739.8|9729.8|9738.1|9728.1|9
1636974680000|2021-11-15 11:11:20|9739.4|9729.4|9739.1|9729.1|9739.6|9729.6|9738.1|9728.1|9
1636974690000|2021-11-15 11:11:30|9738.9|9728.9|9739|9729|9739.1|9729.1|9737.9|9727.9|10
1636974700000|2021-11-15 11:11:40|9739.3|9729.3|9738.5|9728.5|9739.3|9729.3|9738.5|9728.5|5
1636974710000|2021-11-15 11:11:50|9738.6|9728.6|9738.8|9728.8|9739.1|9729.1|9738.1|9728.1|7
1636974720000|2021-11-15 11:12:00|9739|9729|9738.8|9728.8|9740.1|9730.1|9738.8|9728.8|8
1636974730000|2021-11-15 11:12:10|9738.6|9728.6|9738.5|9728.5|9739|9729|9738.5|9728.5|6
1636974740000|2021-11-15 11:12:20|9738.9|9728.9|9739.5|9729.5|9740.4|9730.4|9738.9|9728.9|8
1636974750000|2021-11-15 11:12:30|9739.9|9729.9|9738.6|9728.6|9740.1|9730.1|9738.5|9728.5|8
1636974760000|2021-11-15 11:12:40|9739.1|9729.1|9737.9|9727.9|9739.1|9729.1|9737.9|9727.9|3
1636974770000|2021-11-15 11:12:50|9738.8|9728.8|9739.3|9729.3|9740|9730|9738.1|9728.1|8
1636974780000|2021-11-15 11:13:00|9739.5|9729.5|9741|9731|9741|9731|9739.5|9729.5|16
1636974790000|2021-11-15 11:13:10|9741.3|9731.3|9741.6|9731.6|9742.1|9732.1|9741.1|9731.1|11
1636974800000|2021-11-15 11:13:20|9742.3|9732.3|9741|9731|9742.3|9732.3|9741|9731|3
1636974810000|2021-11-15 11:13:30|9740.8|9730.8|9740.5|9730.5|9740.8|9730.8|9740.5|9730.5|2
1636974820000|2021-11-15 11:13:40|9740.3|9730.3|9740.1|9730.1|9740.9|9730.9|9739.9|9729.9|8
1636974830000|2021-11-15 11:13:50|9740.4|9730.4|9740|9730|9740.4|9730.4|9740|9730|2
1636974840000|2021-11-15 11:14:00|9739.8|9729.8|9740.1|9730.1|9740.4|9730.4|9739.4|9729.4|6
1636974850000|2021-11-15 11:14:10|9739.9|9729.9|9739.4|9729.4|9740|9730|9739|9729|7
1636974860000|2021-11-15 11:14:20|9739.6|9729.6|9741|9731|9741|9731|9739.4|9729.4|5
1636974870000|2021-11-15 11:14:30|9740.8|9730.8|9740|9730|9740.8|9730.8|9739.8|9729.8|9
1636974890000|2021-11-15 11:14:50|9740.1|9730.1|9740.1|9730.1|9740.5|9730.5|9740.1|9730.1|4
1636974900000|2021-11-15 11:15:00|9740.4|9730.4|9740.1|9730.1|9740.4|9730.4|9740.1|9730.1|2
1636974910000|2021-11-15 11:15:10|9740|9730|9739.8|9729.8|9740|9730|9739.8|9729.8|2
1636974920000|2021-11-15 11:15:20|9739.5|9729.5|9739.1|9729.1|9739.5|9729.5|9739.1|9729.1|3
1636974930000|2021-11-15 11:15:30|9739.8|9729.8|9742.4|9732.4|9743|9733|9739.3|9729.3|11
1636974940000|2021-11-15 11:15:40|9742.5|9732.5|9742.9|9732.9|9742.9|9732.9|9742.4|9732.4|10
1636974950000|2021-11-15 11:15:50|9743.5|9733.5|9743.1|9733.1|9743.5|9733.5|9742.9|9732.9|4
1636974960000|2021-11-15 11:16:00|9742.9|9732.9|9742.9|9732.9|9742.9|9732.9|9742.6|9732.6|6
1636974970000|2021-11-15 11:16:10|9743.1|9733.1|9743.1|9733.1|9743.1|9733.1|9743.1|9733.1|1
1636974980000|2021-11-15 11:16:20|9743.4|9733.4|9744.3|9734.3|9744.3|9734.3|9743.1|9733.1|4
1636974990000|2021-11-15 11:16:30|9744.8|9734.8|9744.9|9734.9|9744.9|9734.9|9744.8|9734.8|2
1636975000000|2021-11-15 11:16:40|9745.1|9735.1|9745.3|9735.3|9745.5|9735.5|9745.1|9735.1|4
1636975020000|2021-11-15 11:17:00|9745.5|9735.5|9745.5|9735.5|9745.8|9735.8|9745.3|9735.3|11
1636975030000|2021-11-15 11:17:10|9745.6|9735.6|9745.8|9735.8|9746.3|9736.3|9745.6|9735.6|6
1636975040000|2021-11-15 11:17:20|9746|9736|9746|9736|9746|9736|9746|9736|1
1636975050000|2021-11-15 11:17:30|9745.6|9735.6|9745.9|9735.9|9745.9|9735.9|9745.1|9735.1|10
1636975070000|2021-11-15 11:17:50|9744.9|9734.9|9744.6|9734.6|9744.9|9734.9|9744.1|9734.1|4
1636975080000|2021-11-15 11:18:00|9745.1|9735.1|9745.3|9735.3|9745.3|9735.3|9744.1|9734.1|6
1636975090000|2021-11-15 11:18:10|9745.5|9735.5|9745.3|9735.3|9745.5|9735.5|9745.3|9735.3|2
1636975100000|2021-11-15 11:18:20|9745.5|9735.5|9745.9|9735.9|9745.9|9735.9|9745.5|9735.5|4
1636975110000|2021-11-15 11:18:30|9745.8|9735.8|9745.9|9735.9|9745.9|9735.9|9745.8|9735.8|2
1636975120000|2021-11-15 11:18:40|9745.8|9735.8|9745.8|9735.8|9745.8|9735.8|9745.8|9735.8|1
1636975130000|2021-11-15 11:18:50|9746.6|9736.6|9745.8|9735.8|9746.6|9736.6|9745.8|9735.8|2
1636975140000|2021-11-15 11:19:00|9745.9|9735.9|9745.8|9735.8|9745.9|9735.9|9745.3|9735.3|9
1636975150000|2021-11-15 11:19:10|9746.4|9736.4|9745.3|9735.3|9746.4|9736.4|9744.8|9734.8|11
1636975160000|2021-11-15 11:19:20|9745|9735|9744.8|9734.8|9745|9735|9744.8|9734.8|2
1636975170000|2021-11-15 11:19:30|9744.5|9734.5|9743.5|9733.5|9744.5|9734.5|9743.5|9733.5|2
1636975180000|2021-11-15 11:19:40|9743.9|9733.9|9743.1|9733.1|9743.9|9733.9|9743.1|9733.1|4
1636975190000|2021-11-15 11:19:50|9743.9|9733.9|9743.4|9733.4|9744.4|9734.4|9743|9733|6
1636975200000|2021-11-15 11:20:00|9743|9733|9739.4|9729.4|9743|9733|9739.4|9729.4|9
1636975210000|2021-11-15 11:20:10|9739.6|9729.6|9738|9728|9739.6|9729.6|9737.5|9727.5|8
1636975220000|2021-11-15 11:20:20|9738.1|9728.1|9739.3|9729.3|9740|9730|9738.1|9728.1|9
1636975230000|2021-11-15 11:20:30|9739|9729|9739.9|9729.9|9740.3|9730.3|9739|9729|10
1636975240000|2021-11-15 11:20:40|9741.1|9731.1|9741.3|9731.3|9741.3|9731.3|9739.3|9729.3|9
1636975250000|2021-11-15 11:20:50|9741|9731|9739|9729|9741|9731|9739|9729|7
1636975260000|2021-11-15 11:21:00|9738.4|9728.4|9739.6|9729.6|9739.8|9729.8|9738.4|9728.4|8
1636975270000|2021-11-15 11:21:10|9739.3|9729.3|9739.3|9729.3|9740.4|9730.4|9739|9729|7
1636975280000|2021-11-15 11:21:20|9739|9729|9739|9729|9739|9729|9739|9729|1
1636975290000|2021-11-15 11:21:30|9739.4|9729.4|9739.4|9729.4|9739.4|9729.4|9739.1|9729.1|4
1636975300000|2021-11-15 11:21:40|9739.5|9729.5|9739.6|9729.6|9739.9|9729.9|9739.3|9729.3|7
1636975310000|2021-11-15 11:21:50|9739.5|9729.5|9738.9|9728.9|9739.5|9729.5|9738.5|9728.5|9
1636975320000|2021-11-15 11:22:00|9739.1|9729.1|9740.3|9730.3|9740.3|9730.3|9739.1|9729.1|5
1636975330000|2021-11-15 11:22:10|9740.5|9730.5|9740.5|9730.5|9741.1|9731.1|9740.5|9730.5|11
1636975340000|2021-11-15 11:22:20|9741.1|9731.1|9741.3|9731.3|9741.3|9731.3|9741.1|9731.1|2
1636975360000|2021-11-15 11:22:40|9741.4|9731.4|9742.3|9732.3|9742.8|9732.8|9741.4|9731.4|9
1636975370000|2021-11-15 11:22:50|9742.1|9732.1|9738.4|9728.4|9742.1|9732.1|9737.6|9727.6|7
1636975380000|2021-11-15 11:23:00|9738.6|9728.6|9738.3|9728.3|9738.9|9728.9|9738.3|9728.3|7
1636975390000|2021-11-15 11:23:10|9738.4|9728.4|9737.4|9727.4|9738.4|9728.4|9736.9|9726.9|10
1636975400000|2021-11-15 11:23:20|9737.6|9727.6|9737.4|9727.4|9738.8|9728.8|9737.4|9727.4|4
1636975410000|2021-11-15 11:23:30|9737.1|9727.1|9736.5|9726.5|9737.1|9727.1|9735.8|9725.8|11
1636975420000|2021-11-15 11:23:40|9736.3|9726.3|9735.5|9725.5|9736.3|9726.3|9734.5|9724.5|8
1636975430000|2021-11-15 11:23:50|9735.1|9725.1|9735|9725|9735.1|9725.1|9733.3|9723.3|11
1636975440000|2021-11-15 11:24:00|9734.1|9724.1|9734.9|9724.9|9734.9|9724.9|9733.9|9723.9|9
1636975450000|2021-11-15 11:24:10|9733.8|9723.8|9734.8|9724.8|9734.8|9724.8|9733.8|9723.8|4
1636975460000|2021-11-15 11:24:20|9734|9724|9734.1|9724.1|9734.1|9724.1|9733.3|9723.3|9
1636975470000|2021-11-15 11:24:30|9733.9|9723.9|9733.1|9723.1|9734|9724|9731.9|9721.9|13
1636975480000|2021-11-15 11:24:40|9733.5|9723.5|9733.1|9723.1|9734.8|9724.8|9733.1|9723.1|7
1636975490000|2021-11-15 11:24:50|9732.9|9722.9|9734.6|9724.6|9734.6|9724.6|9732.9|9722.9|9
1636975500000|2021-11-15 11:25:00|9734|9724|9734.6|9724.6|9734.6|9724.6|9734|9724|5
1636975510000|2021-11-15 11:25:10|9734.5|9724.5|9734.4|9724.4|9734.5|9724.5|9734.4|9724.4|2
1636975520000|2021-11-15 11:25:20|9734.3|9724.3|9734.6|9724.6|9734.6|9724.6|9734.3|9724.3|2
1636975530000|2021-11-15 11:25:30|9734.9|9724.9|9736.3|9726.3|9736.9|9726.9|9734.9|9724.9|6
1636975540000|2021-11-15 11:25:40|9735|9725|9735.6|9725.6|9735.6|9725.6|9735|9725|2
1636975560000|2021-11-15 11:26:00|9735.5|9725.5|9735.1|9725.1|9735.5|9725.5|9734.5|9724.5|8
1636975570000|2021-11-15 11:26:10|9735|9725|9734.6|9724.6|9735.4|9725.4|9734.3|9724.3|11
1636975580000|2021-11-15 11:26:20|9734.5|9724.5|9733.9|9723.9|9734.5|9724.5|9733.3|9723.3|3
1636975590000|2021-11-15 11:26:30|9733.5|9723.5|9733.8|9723.8|9733.8|9723.8|9732.1|9722.1|7
1636975600000|2021-11-15 11:26:40|9733.1|9723.1|9732.6|9722.6|9733.4|9723.4|9732.3|9722.3|7
1636975610000|2021-11-15 11:26:50|9732.9|9722.9|9732.3|9722.3|9732.9|9722.9|9732.3|9722.3|4
1636975620000|2021-11-15 11:27:00|9732.4|9722.4|9732.6|9722.6|9732.6|9722.6|9732.4|9722.4|2
1636975630000|2021-11-15 11:27:10|9733.6|9723.6|9733.6|9723.6|9733.6|9723.6|9733|9723|4
1636975640000|2021-11-15 11:27:20|9733.4|9723.4|9732.1|9722.1|9733.4|9723.4|9731.6|9721.6|5
1636975650000|2021-11-15 11:27:30|9731.9|9721.9|9732.1|9722.1|9732.3|9722.3|9731.9|9721.9|7
1636975660000|2021-11-15 11:27:40|9732.3|9722.3|9732.6|9722.6|9733.1|9723.1|9732|9722|6
1636975670000|2021-11-15 11:27:50|9732.4|9722.4|9732.1|9722.1|9732.4|9722.4|9732|9722|7
1636975680000|2021-11-15 11:28:00|9732.4|9722.4|9732.5|9722.5|9732.5|9722.5|9732.4|9722.4|2
1636975690000|2021-11-15 11:28:10|9732.6|9722.6|9732|9722|9733.1|9723.1|9732|9722|5
1636975700000|2021-11-15 11:28:20|9731.9|9721.9|9731.5|9721.5|9731.9|9721.9|9731.3|9721.3|5
1636975710000|2021-11-15 11:28:30|9731.8|9721.8|9732.4|9722.4|9732.4|9722.4|9731.3|9721.3|7
1636975720000|2021-11-15 11:28:40|9732|9722|9731.3|9721.3|9732|9722|9731.3|9721.3|5
1636975730000|2021-11-15 11:28:50|9730|9720|9729|9719|9730|9720|9728.3|9718.3|6
1636975740000|2021-11-15 11:29:00|9729.1|9719.1|9729.4|9719.4|9729.4|9719.4|9729.1|9719.1|2
1636975750000|2021-11-15 11:29:10|9729.1|9719.1|9728.4|9718.4|9729.1|9719.1|9728.4|9718.4|2
1636975760000|2021-11-15 11:29:20|9727.8|9717.8|9727.5|9717.5|9727.8|9717.8|9727.5|9717.5|2
1636975770000|2021-11-15 11:29:30|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|1
1636975780000|2021-11-15 11:29:40|9727.4|9717.4|9727.4|9717.4|9727.4|9717.4|9727.4|9717.4|1
1636975790000|2021-11-15 11:29:50|9727.1|9717.1|9727|9717|9727.1|9717.1|9726.8|9716.8|3
1636975800000|2021-11-15 11:30:00|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|1
1636975810000|2021-11-15 11:30:10|9728.4|9718.4|9727.1|9717.1|9728.4|9718.4|9727.1|9717.1|4
1636975820000|2021-11-15 11:30:20|9727.6|9717.6|9727.6|9717.6|9727.6|9717.6|9727.6|9717.6|1
1636975830000|2021-11-15 11:30:30|9727.3|9717.3|9725.1|9715.1|9727.3|9717.3|9721.9|9711.9|10
1636975840000|2021-11-15 11:30:40|9724.8|9714.8|9724.9|9714.9|9724.9|9714.9|9721.9|9711.9|8
1636975850000|2021-11-15 11:30:50|9725.1|9715.1|9723.5|9713.5|9725.1|9715.1|9723|9713|12
1636975860000|2021-11-15 11:31:00|9723.8|9713.8|9722.1|9712.1|9723.9|9713.9|9721.1|9711.1|8
1636975870000|2021-11-15 11:31:10|9721.9|9711.9|9723.6|9713.6|9723.6|9713.6|9721.9|9711.9|8
1636975880000|2021-11-15 11:31:20|9723.9|9713.9|9722.1|9712.1|9724.1|9714.1|9722.1|9712.1|10
1636975890000|2021-11-15 11:31:30|9722.4|9712.4|9717.6|9707.6|9722.5|9712.5|9717.6|9707.6|9
1636975900000|2021-11-15 11:31:40|9717.4|9707.4|9718.8|9708.8|9718.9|9708.9|9717.4|9707.4|7
1636975910000|2021-11-15 11:31:50|9719.1|9709.1|9717.3|9707.3|9719.1|9709.1|9715.9|9705.9|11
1636975920000|2021-11-15 11:32:00|9717.1|9707.1|9715.9|9705.9|9717.6|9707.6|9715.5|9705.5|12
1636975930000|2021-11-15 11:32:10|9716|9706|9713.8|9703.8|9716|9706|9713.8|9703.8|13
1636975940000|2021-11-15 11:32:20|9713.9|9703.9|9713.9|9703.9|9713.9|9703.9|9713.9|9703.9|1
1636975950000|2021-11-15 11:32:30|9713.8|9703.8|9713|9703|9713.8|9703.8|9712.8|9702.8|4
1636975960000|2021-11-15 11:32:40|9713.4|9703.4|9706.5|9696.5|9713.4|9703.4|9706.3|9696.3|10
1636975970000|2021-11-15 11:32:50|9706.8|9696.8|9708.1|9698.1|9708.5|9698.5|9705.6|9695.6|11
1636975980000|2021-11-15 11:33:00|9708.5|9698.5|9707.6|9697.6|9709.9|9699.9|9707.6|9697.6|12
1636975990000|2021-11-15 11:33:10|9707.9|9697.9|9707.9|9697.9|9708.9|9698.9|9707.9|9697.9|8
1636976000000|2021-11-15 11:33:20|9707.5|9697.5|9706.8|9696.8|9707.5|9697.5|9706.4|9696.4|4
1636976010000|2021-11-15 11:33:30|9707.1|9697.1|9705.6|9695.6|9708|9698|9705.3|9695.3|9
1636976020000|2021-11-15 11:33:40|9706.6|9696.6|9705.8|9695.8|9706.6|9696.6|9705.8|9695.8|2
1636976030000|2021-11-15 11:33:50|9706.4|9696.4|9706.6|9696.6|9706.9|9696.9|9705.6|9695.6|10
1636976040000|2021-11-15 11:34:00|9706.4|9696.4|9709.3|9699.3|9709.3|9699.3|9706.4|9696.4|3
1636976050000|2021-11-15 11:34:10|9708.9|9698.9|9710.8|9700.8|9710.8|9700.8|9708.9|9698.9|9
1636976060000|2021-11-15 11:34:20|9711.4|9701.4|9714.8|9704.8|9715|9705|9711.4|9701.4|9
1636976070000|2021-11-15 11:34:30|9714.5|9704.5|9713.5|9703.5|9714.5|9704.5|9712.5|9702.5|10
1636976080000|2021-11-15 11:34:40|9713.4|9703.4|9712.6|9702.6|9713.4|9703.4|9712.6|9702.6|4
1636976090000|2021-11-15 11:34:50|9712.5|9702.5|9711.6|9701.6|9712.5|9702.5|9711.5|9701.5|5
1636976100000|2021-11-15 11:35:00|9711.8|9701.8|9712|9702|9712|9702|9711.8|9701.8|2
1636976110000|2021-11-15 11:35:10|9711.5|9701.5|9714.6|9704.6|9714.6|9704.6|9711.5|9701.5|6
1636976120000|2021-11-15 11:35:20|9714.9|9704.9|9717.4|9707.4|9718.3|9708.3|9714.9|9704.9|5
1636976130000|2021-11-15 11:35:30|9717.1|9707.1|9717.4|9707.4|9717.4|9707.4|9717.1|9707.1|2
1636976140000|2021-11-15 11:35:40|9717.1|9707.1|9715.8|9705.8|9717.1|9707.1|9714.8|9704.8|4
1636976160000|2021-11-15 11:36:00|9715.5|9705.5|9714.9|9704.9|9716|9706|9714.4|9704.4|5
1636976170000|2021-11-15 11:36:10|9714|9704|9713.6|9703.6|9714.4|9704.4|9713.4|9703.4|8
1636976180000|2021-11-15 11:36:20|9713.5|9703.5|9709.6|9699.6|9713.5|9703.5|9709.6|9699.6|9
1636976190000|2021-11-15 11:36:30|9709|9699|9708|9698|9709|9699|9708|9698|4
1636976200000|2021-11-15 11:36:40|9707.8|9697.8|9707.6|9697.6|9708.9|9698.9|9706.6|9696.6|14
1636976210000|2021-11-15 11:36:50|9707.5|9697.5|9703.6|9693.6|9707.8|9697.8|9703.6|9693.6|9
1636976220000|2021-11-15 11:37:00|9704.1|9694.1|9703.4|9693.4|9704.6|9694.6|9702.9|9692.9|10
1636976230000|2021-11-15 11:37:10|9703.1|9693.1|9701.9|9691.9|9703.1|9693.1|9701.9|9691.9|8
1636976240000|2021-11-15 11:37:20|9702.6|9692.6|9701.9|9691.9|9702.8|9692.8|9701.6|9691.6|13
1636976250000|2021-11-15 11:37:30|9701.6|9691.6|9705.1|9695.1|9706.5|9696.5|9701.6|9691.6|12
1636976260000|2021-11-15 11:37:40|9705.4|9695.4|9703.5|9693.5|9705.4|9695.4|9703.5|9693.5|6
1636976270000|2021-11-15 11:37:50|9702.9|9692.9|9702.9|9692.9|9703.5|9693.5|9702.9|9692.9|3
1636976280000|2021-11-15 11:38:00|9702.6|9692.6|9702.1|9692.1|9704.4|9694.4|9702.1|9692.1|11
1636976290000|2021-11-15 11:38:10|9701.9|9691.9|9704.8|9694.8|9705.9|9695.9|9701.9|9691.9|10
1636976300000|2021-11-15 11:38:20|9704.1|9694.1|9704.8|9694.8|9704.8|9694.8|9704.1|9694.1|5
1636976310000|2021-11-15 11:38:30|9703.8|9693.8|9703.1|9693.1|9703.8|9693.8|9703.1|9693.1|2
1636976320000|2021-11-15 11:38:40|9702.9|9692.9|9704.9|9694.9|9705.4|9695.4|9702.1|9692.1|9
1636976330000|2021-11-15 11:38:50|9704.1|9694.1|9703.8|9693.8|9704.1|9694.1|9702.6|9692.6|7
1636976340000|2021-11-15 11:39:00|9703.9|9693.9|9703.4|9693.4|9703.9|9693.9|9703|9693|11
1636976350000|2021-11-15 11:39:10|9703.1|9693.1|9703.1|9693.1|9703.1|9693.1|9703.1|9693.1|1
1636976360000|2021-11-15 11:39:20|9702.8|9692.8|9702.3|9692.3|9702.8|9692.8|9702.3|9692.3|5
1636976370000|2021-11-15 11:39:30|9702.5|9692.5|9702.3|9692.3|9702.5|9692.5|9702.3|9692.3|2
1636976390000|2021-11-15 11:39:50|9702.4|9692.4|9708.1|9698.1|9708.1|9698.1|9702.4|9692.4|7
1636976400000|2021-11-15 11:40:00|9709.1|9699.1|9708.6|9698.6|9709.1|9699.1|9707.3|9697.3|13
1636976410000|2021-11-15 11:40:10|9708.5|9698.5|9707.3|9697.3|9708.5|9698.5|9706.3|9696.3|5
1636976420000|2021-11-15 11:40:20|9706.9|9696.9|9705.9|9695.9|9706.9|9696.9|9705.9|9695.9|4
1636976430000|2021-11-15 11:40:30|9704.9|9694.9|9704.4|9694.4|9705.4|9695.4|9704.1|9694.1|10
1636976440000|2021-11-15 11:40:40|9704.6|9694.6|9704.9|9694.9|9704.9|9694.9|9704.6|9694.6|2
1636976450000|2021-11-15 11:40:50|9704.8|9694.8|9706.3|9696.3|9706.3|9696.3|9704.1|9694.1|11
1636976460000|2021-11-15 11:41:00|9707.1|9697.1|9708.1|9698.1|9708.1|9698.1|9707.1|9697.1|3
1636976470000|2021-11-15 11:41:10|9707.8|9697.8|9704.4|9694.4|9707.8|9697.8|9704.4|9694.4|8
1636976480000|2021-11-15 11:41:20|9704.6|9694.6|9705.3|9695.3|9705.3|9695.3|9704.6|9694.6|7
1636976490000|2021-11-15 11:41:30|9705|9695|9704.4|9694.4|9705|9695|9704|9694|9
1636976500000|2021-11-15 11:41:40|9704.5|9694.5|9703.4|9693.4|9704.5|9694.5|9702.4|9692.4|10
1636976510000|2021-11-15 11:41:50|9703.1|9693.1|9702.4|9692.4|9703.1|9693.1|9701.8|9691.8|8
1636976520000|2021-11-15 11:42:00|9702.6|9692.6|9701.9|9691.9|9702.6|9692.6|9701.6|9691.6|11
1636976530000|2021-11-15 11:42:10|9702|9692|9702.4|9692.4|9702.8|9692.8|9701.6|9691.6|12
1636976540000|2021-11-15 11:42:20|9702.3|9692.3|9702|9692|9702.5|9692.5|9701.5|9691.5|9
1636976550000|2021-11-15 11:42:30|9702.4|9692.4|9702.6|9692.6|9702.6|9692.6|9701.3|9691.3|7
1636976560000|2021-11-15 11:42:40|9702.4|9692.4|9701|9691|9702.6|9692.6|9701|9691|6
1636976570000|2021-11-15 11:42:50|9701.5|9691.5|9700|9690|9701.5|9691.5|9700|9690|5
1636976580000|2021-11-15 11:43:00|9699.3|9689.3|9698.9|9688.9|9699.5|9689.5|9698.5|9688.5|15
1636976590000|2021-11-15 11:43:10|9698|9688|9699.1|9689.1|9699.1|9689.1|9698|9688|7
1636976600000|2021-11-15 11:43:20|9699.5|9689.5|9701.8|9691.8|9701.8|9691.8|9698.5|9688.5|11
1636976610000|2021-11-15 11:43:30|9701.3|9691.3|9700|9690|9701.3|9691.3|9700|9690|10
1636976620000|2021-11-15 11:43:40|9700.6|9690.6|9699.4|9689.4|9700.6|9690.6|9698.8|9688.8|10
1636976630000|2021-11-15 11:43:50|9699.1|9689.1|9699.3|9689.3|9699.5|9689.5|9698.3|9688.3|9
1636976640000|2021-11-15 11:44:00|9698.8|9688.8|9699.6|9689.6|9699.6|9689.6|9698.8|9688.8|7
1636976650000|2021-11-15 11:44:10|9698.8|9688.8|9698|9688|9698.8|9688.8|9697.9|9687.9|6
1636976660000|2021-11-15 11:44:20|9697.8|9687.8|9699.5|9689.5|9699.5|9689.5|9697.8|9687.8|10
1636976670000|2021-11-15 11:44:30|9700.4|9690.4|9702.5|9692.5|9703.1|9693.1|9700.4|9690.4|8
1636976680000|2021-11-15 11:44:40|9702.1|9692.1|9703.1|9693.1|9703.1|9693.1|9702.1|9692.1|5
1636976690000|2021-11-15 11:44:50|9703.6|9693.6|9702.5|9692.5|9703.6|9693.6|9702.4|9692.4|6
1636976700000|2021-11-15 11:45:00|9702.1|9692.1|9703.1|9693.1|9703.1|9693.1|9701.6|9691.6|7
1636976710000|2021-11-15 11:45:10|9703.3|9693.3|9702.9|9692.9|9704.3|9694.3|9702.9|9692.9|6
1636976720000|2021-11-15 11:45:20|9703.1|9693.1|9703.9|9693.9|9703.9|9693.9|9702.4|9692.4|11
1636976730000|2021-11-15 11:45:30|9704.1|9694.1|9705.6|9695.6|9705.8|9695.8|9704|9694|14
1636976740000|2021-11-15 11:45:40|9705.9|9695.9|9707.3|9697.3|9707.3|9697.3|9705.9|9695.9|6
1636976750000|2021-11-15 11:45:50|9707.1|9697.1|9706.4|9696.4|9707.4|9697.4|9704.9|9694.9|12
1636976760000|2021-11-15 11:46:00|9706.6|9696.6|9706.3|9696.3|9706.9|9696.9|9705.6|9695.6|12
1636976770000|2021-11-15 11:46:10|9706.4|9696.4|9706.4|9696.4|9707.5|9697.5|9706.4|9696.4|6
1636976780000|2021-11-15 11:46:20|9706.9|9696.9|9707.6|9697.6|9707.8|9697.8|9706.9|9696.9|6
1636976790000|2021-11-15 11:46:30|9707.9|9697.9|9708.1|9698.1|9708.5|9698.5|9707.9|9697.9|5
1636976800000|2021-11-15 11:46:40|9708.4|9698.4|9708.3|9698.3|9708.4|9698.4|9707.6|9697.6|7
1636976820000|2021-11-15 11:47:00|9708|9698|9710.1|9700.1|9710.3|9700.3|9708|9698|13
1636976830000|2021-11-15 11:47:10|9710.3|9700.3|9710.5|9700.5|9710.5|9700.5|9710.3|9700.3|8
1636976840000|2021-11-15 11:47:20|9710.3|9700.3|9710.4|9700.4|9710.4|9700.4|9709.5|9699.5|10
1636976850000|2021-11-15 11:47:30|9710|9700|9710.1|9700.1|9710.4|9700.4|9709.8|9699.8|6
1636976860000|2021-11-15 11:47:40|9710.4|9700.4|9712.4|9702.4|9713.1|9703.1|9710.1|9700.1|9
1636976870000|2021-11-15 11:47:50|9712.3|9702.3|9712.3|9702.3|9712.4|9702.4|9711.8|9701.8|5
1636976880000|2021-11-15 11:48:00|9712|9702|9708.6|9698.6|9712|9702|9708.6|9698.6|12
1636976890000|2021-11-15 11:48:10|9708.9|9698.9|9710|9700|9710.4|9700.4|9708.8|9698.8|10
1636976900000|2021-11-15 11:48:20|9710.3|9700.3|9709.6|9699.6|9710.3|9700.3|9709.1|9699.1|8
1636976910000|2021-11-15 11:48:30|9709.8|9699.8|9709.8|9699.8|9710|9700|9709.3|9699.3|15
1636976920000|2021-11-15 11:48:40|9709.6|9699.6|9710|9700|9710|9700|9709.5|9699.5|10
1636976930000|2021-11-15 11:48:50|9710.6|9700.6|9711.1|9701.1|9711.1|9701.1|9710.1|9700.1|7
1636976940000|2021-11-15 11:49:00|9711.5|9701.5|9711.4|9701.4|9711.5|9701.5|9711.4|9701.4|2
1636976950000|2021-11-15 11:49:10|9711.1|9701.1|9710.5|9700.5|9711.1|9701.1|9710.5|9700.5|3
1636976960000|2021-11-15 11:49:20|9709.8|9699.8|9711|9701|9711.1|9701.1|9709.8|9699.8|5
1636976970000|2021-11-15 11:49:30|9710.8|9700.8|9709.5|9699.5|9710.8|9700.8|9709.5|9699.5|8
1636976980000|2021-11-15 11:49:40|9709.3|9699.3|9709.5|9699.5|9709.5|9699.5|9709.3|9699.3|5
1636976990000|2021-11-15 11:49:50|9709.6|9699.6|9710.1|9700.1|9710.1|9700.1|9709.6|9699.6|2
1636977000000|2021-11-15 11:50:00|9709.9|9699.9|9709.5|9699.5|9710.1|9700.1|9709.5|9699.5|9
1636977010000|2021-11-15 11:50:10|9709.3|9699.3|9709|9699|9709.3|9699.3|9709|9699|2
1636977020000|2021-11-15 11:50:20|9708.8|9698.8|9708.8|9698.8|9709|9699|9708.8|9698.8|3
1636977030000|2021-11-15 11:50:30|9708.9|9698.9|9710.8|9700.8|9710.8|9700.8|9708.8|9698.8|6
1636977040000|2021-11-15 11:50:40|9711|9701|9711.8|9701.8|9711.8|9701.8|9710.8|9700.8|4
1636977050000|2021-11-15 11:50:50|9712|9702|9712|9702|9712.3|9702.3|9711.6|9701.6|5
1636977060000|2021-11-15 11:51:00|9711.6|9701.6|9710.8|9700.8|9711.6|9701.6|9710.5|9700.5|5
1636977070000|2021-11-15 11:51:10|9710.4|9700.4|9708.6|9698.6|9710.4|9700.4|9708.6|9698.6|2
1636977080000|2021-11-15 11:51:20|9708.8|9698.8|9708.8|9698.8|9709|9699|9708.8|9698.8|3
1636977090000|2021-11-15 11:51:30|9708.5|9698.5|9706.4|9696.4|9708.5|9698.5|9706.1|9696.1|8
1636977100000|2021-11-15 11:51:40|9706.1|9696.1|9707|9697|9707.3|9697.3|9706.1|9696.1|4
1636977110000|2021-11-15 11:51:50|9706.1|9696.1|9706.5|9696.5|9707|9697|9706.1|9696.1|9
1636977120000|2021-11-15 11:52:00|9706.4|9696.4|9705.8|9695.8|9706.4|9696.4|9705.3|9695.3|7
1636977130000|2021-11-15 11:52:10|9706|9696|9707.5|9697.5|9707.8|9697.8|9706|9696|10
1636977140000|2021-11-15 11:52:20|9707.3|9697.3|9707.5|9697.5|9707.8|9697.8|9707.3|9697.3|7
1636977150000|2021-11-15 11:52:30|9707.3|9697.3|9707.8|9697.8|9707.8|9697.8|9707.3|9697.3|3
1636977160000|2021-11-15 11:52:40|9708|9698|9710.1|9700.1|9710.1|9700.1|9708|9698|16
1636977170000|2021-11-15 11:52:50|9710.4|9700.4|9709.5|9699.5|9710.4|9700.4|9709.4|9699.4|5
1636977190000|2021-11-15 11:53:10|9709.3|9699.3|9709|9699|9709.5|9699.5|9708.1|9698.1|4
1636977200000|2021-11-15 11:53:20|9709.3|9699.3|9709.3|9699.3|9709.4|9699.4|9708.9|9698.9|4
1636977210000|2021-11-15 11:53:30|9709|9699|9710.1|9700.1|9710.1|9700.1|9709|9699|4
1636977220000|2021-11-15 11:53:40|9709.3|9699.3|9708.6|9698.6|9709.9|9699.9|9708.6|9698.6|6
1636977230000|2021-11-15 11:53:50|9708.8|9698.8|9708.3|9698.3|9709.4|9699.4|9708.1|9698.1|6
1636977240000|2021-11-15 11:54:00|9708.5|9698.5|9711.1|9701.1|9711.1|9701.1|9708.5|9698.5|5
1636977250000|2021-11-15 11:54:10|9710|9700|9711.4|9701.4|9711.8|9701.8|9708.1|9698.1|12
1636977260000|2021-11-15 11:54:20|9711.5|9701.5|9711.8|9701.8|9711.8|9701.8|9711.5|9701.5|2
1636977270000|2021-11-15 11:54:30|9712|9702|9712.3|9702.3|9712.5|9702.5|9712|9702|5
1636977280000|2021-11-15 11:54:40|9712.5|9702.5|9712.1|9702.1|9712.5|9702.5|9712.1|9702.1|2
1636977300000|2021-11-15 11:55:00|9711.9|9701.9|9712|9702|9712|9702|9711.9|9701.9|2
1636977310000|2021-11-15 11:55:10|9710.6|9700.6|9711.1|9701.1|9711.6|9701.6|9710.6|9700.6|4
1636977320000|2021-11-15 11:55:20|9711.5|9701.5|9711.3|9701.3|9711.5|9701.5|9711|9701|4
1636977330000|2021-11-15 11:55:30|9711.5|9701.5|9711.5|9701.5|9711.8|9701.8|9711.3|9701.3|7
1636977340000|2021-11-15 11:55:40|9711|9701|9714.3|9704.3|9714.3|9704.3|9711|9701|8
1636977350000|2021-11-15 11:55:50|9712.8|9702.8|9713.1|9703.1|9713.6|9703.6|9712.8|9702.8|5
1636977360000|2021-11-15 11:56:00|9711.8|9701.8|9711.8|9701.8|9713.3|9703.3|9711.8|9701.8|7
1636977370000|2021-11-15 11:56:10|9711.5|9701.5|9712.6|9702.6|9712.6|9702.6|9711.5|9701.5|5
1636977380000|2021-11-15 11:56:20|9711.6|9701.6|9711.9|9701.9|9712.1|9702.1|9711.6|9701.6|5
1636977390000|2021-11-15 11:56:30|9711.6|9701.6|9712|9702|9712|9702|9711.6|9701.6|2
1636977400000|2021-11-15 11:56:40|9712.3|9702.3|9714.9|9704.9|9716.4|9706.4|9712.3|9702.3|9
1636977410000|2021-11-15 11:56:50|9715.4|9705.4|9714.9|9704.9|9716.1|9706.1|9714.9|9704.9|6
1636977420000|2021-11-15 11:57:00|9715.9|9705.9|9714.9|9704.9|9716.8|9706.8|9714.9|9704.9|5
1636977440000|2021-11-15 11:57:20|9714.8|9704.8|9715|9705|9715.6|9705.6|9714|9704|15
1636977450000|2021-11-15 11:57:30|9715.1|9705.1|9713.8|9703.8|9715.1|9705.1|9713.8|9703.8|6
1636977460000|2021-11-15 11:57:40|9713.6|9703.6|9712.4|9702.4|9713.6|9703.6|9712|9702|13
1636977470000|2021-11-15 11:57:50|9712.5|9702.5|9712.8|9702.8|9713.4|9703.4|9712.5|9702.5|6
1636977480000|2021-11-15 11:58:00|9712.9|9702.9|9713.1|9703.1|9713.4|9703.4|9712.9|9702.9|4
1636977490000|2021-11-15 11:58:10|9712.8|9702.8|9713.4|9703.4|9713.4|9703.4|9712.8|9702.8|6
1636977500000|2021-11-15 11:58:20|9713|9703|9713|9703|9713.3|9703.3|9712.3|9702.3|14
1636977510000|2021-11-15 11:58:30|9713.3|9703.3|9712.8|9702.8|9713.4|9703.4|9712.3|9702.3|9
1636977520000|2021-11-15 11:58:40|9712.6|9702.6|9713.3|9703.3|9713.3|9703.3|9712.6|9702.6|8
1636977530000|2021-11-15 11:58:50|9713|9703|9713.1|9703.1|9713.3|9703.3|9713|9703|3
1636977540000|2021-11-15 11:59:00|9713.3|9703.3|9713|9703|9713.3|9703.3|9713|9703|4
1636977550000|2021-11-15 11:59:10|9713.3|9703.3|9713.5|9703.5|9713.5|9703.5|9713.3|9703.3|4
1636977560000|2021-11-15 11:59:20|9713.4|9703.4|9713.4|9703.4|9713.4|9703.4|9713.4|9703.4|1
1636977570000|2021-11-15 11:59:30|9713|9703|9711.6|9701.6|9713|9703|9711.6|9701.6|7
1636977580000|2021-11-15 11:59:40|9712|9702|9712.1|9702.1|9712.1|9702.1|9712|9702|2
1636977590000|2021-11-15 11:59:50|9712.3|9702.3|9710.9|9700.9|9712.6|9702.6|9709.9|9699.9|13
1636977600000|2021-11-15 12:00:00|9710.6|9700.6|9711.1|9701.1|9712.9|9702.9|9710.6|9700.6|12
1636977610000|2021-11-15 12:00:10|9710.9|9700.9|9710|9700|9710.9|9700.9|9709.5|9699.5|9
1636977620000|2021-11-15 12:00:20|9709.8|9699.8|9708|9698|9709.8|9699.8|9707.8|9697.8|10
1636977630000|2021-11-15 12:00:30|9707.5|9697.5|9707.3|9697.3|9707.5|9697.5|9707.3|9697.3|4
1636977640000|2021-11-15 12:00:40|9707.4|9697.4|9707|9697|9707.4|9697.4|9706.8|9696.8|6
1636977650000|2021-11-15 12:00:50|9707.1|9697.1|9707.1|9697.1|9707.1|9697.1|9707.1|9697.1|1
1636977660000|2021-11-15 12:01:00|9707.3|9697.3|9707.1|9697.1|9707.3|9697.3|9707.1|9697.1|6
1636977670000|2021-11-15 12:01:10|9707.3|9697.3|9706.8|9696.8|9707.3|9697.3|9706.8|9696.8|5
1636977680000|2021-11-15 12:01:20|9707|9697|9707.1|9697.1|9707.3|9697.3|9706.8|9696.8|7
1636977700000|2021-11-15 12:01:40|9707.3|9697.3|9707.3|9697.3|9707.3|9697.3|9707.1|9697.1|3
1636977740000|2021-11-15 12:02:20|9707|9697|9707.3|9697.3|9707.3|9697.3|9707|9697|2
1636977750000|2021-11-15 12:02:30|9707.6|9697.6|9707.6|9697.6|9707.6|9697.6|9707.6|9697.6|1
1636977760000|2021-11-15 12:02:40|9707.4|9697.4|9706.9|9696.9|9707.4|9697.4|9706.6|9696.6|4
1636977770000|2021-11-15 12:02:50|9706.6|9696.6|9706.6|9696.6|9706.6|9696.6|9706.6|9696.6|1
1636977780000|2021-11-15 12:03:00|9707.1|9697.1|9708.4|9698.4|9709.6|9699.6|9707.1|9697.1|10
1636977790000|2021-11-15 12:03:10|9708.8|9698.8|9707.5|9697.5|9708.8|9698.8|9707.5|9697.5|6
1636977800000|2021-11-15 12:03:20|9707.3|9697.3|9707|9697|9707.3|9697.3|9707|9697|2
1636977810000|2021-11-15 12:03:30|9706.8|9696.8|9703.3|9693.3|9706.8|9696.8|9703.3|9693.3|5
1636977820000|2021-11-15 12:03:40|9703.4|9693.4|9703.5|9693.5|9703.5|9693.5|9703.4|9693.4|2
1636977830000|2021-11-15 12:03:50|9703.9|9693.9|9703.8|9693.8|9704.5|9694.5|9703.8|9693.8|4
1636977840000|2021-11-15 12:04:00|9703.3|9693.3|9705.1|9695.1|9705.1|9695.1|9703.3|9693.3|6
1636977850000|2021-11-15 12:04:10|9704.9|9694.9|9702.8|9692.8|9705.3|9695.3|9702.8|9692.8|9
1636977860000|2021-11-15 12:04:20|9702.4|9692.4|9699.3|9689.3|9702.4|9692.4|9699.3|9689.3|3
1636977870000|2021-11-15 12:04:30|9699.1|9689.1|9697.4|9687.4|9699.1|9689.1|9697|9687|14
1636977880000|2021-11-15 12:04:40|9696.4|9686.4|9696.6|9686.6|9696.6|9686.6|9695.3|9685.3|11
1636977890000|2021-11-15 12:04:50|9696.9|9686.9|9696.3|9686.3|9697.1|9687.1|9695.4|9685.4|15
1636977900000|2021-11-15 12:05:00|9696.1|9686.1|9702.1|9692.1|9702.1|9692.1|9695.8|9685.8|7
1636977910000|2021-11-15 12:05:10|9702|9692|9701.8|9691.8|9702.3|9692.3|9701.6|9691.6|5
1636977920000|2021-11-15 12:05:20|9702.1|9692.1|9702|9692|9702.1|9692.1|9701.5|9691.5|5
1636977930000|2021-11-15 12:05:30|9701.6|9691.6|9700.8|9690.8|9701.6|9691.6|9700.8|9690.8|2
1636977940000|2021-11-15 12:05:40|9700.6|9690.6|9702.5|9692.5|9702.5|9692.5|9700.6|9690.6|3
1636977960000|2021-11-15 12:06:00|9702.9|9692.9|9703.5|9693.5|9703.5|9693.5|9702.6|9692.6|4
1636977970000|2021-11-15 12:06:10|9704.4|9694.4|9704.8|9694.8|9705.3|9695.3|9704.4|9694.4|4
1636977980000|2021-11-15 12:06:20|9705|9695|9704.8|9694.8|9705|9695|9704.5|9694.5|3
1636977990000|2021-11-15 12:06:30|9704.9|9694.9|9705|9695|9705|9695|9704.9|9694.9|2
1636978000000|2021-11-15 12:06:40|9705.8|9695.8|9705.5|9695.5|9705.8|9695.8|9704.6|9694.6|5
1636978010000|2021-11-15 12:06:50|9705.9|9695.9|9706|9696|9706.1|9696.1|9704.8|9694.8|12
1636978020000|2021-11-15 12:07:00|9705.8|9695.8|9706.6|9696.6|9707.1|9697.1|9705.6|9695.6|9
1636978030000|2021-11-15 12:07:10|9706.4|9696.4|9706.1|9696.1|9706.8|9696.8|9705.9|9695.9|5
1636978040000|2021-11-15 12:07:20|9706.4|9696.4|9707|9697|9707|9697|9706.4|9696.4|2
1636978050000|2021-11-15 12:07:30|9707.3|9697.3|9708.3|9698.3|9708.3|9698.3|9707.3|9697.3|6
1636978060000|2021-11-15 12:07:40|9709.5|9699.5|9708.6|9698.6|9709.5|9699.5|9708.5|9698.5|5
1636978070000|2021-11-15 12:07:50|9708.9|9698.9|9709.5|9699.5|9709.5|9699.5|9708.9|9698.9|4
1636978080000|2021-11-15 12:08:00|9709.3|9699.3|9708.4|9698.4|9709.3|9699.3|9708.4|9698.4|2
1636978120000|2021-11-15 12:08:40|9708.5|9698.5|9709.1|9699.1|9709.1|9699.1|9708.5|9698.5|2
1636978130000|2021-11-15 12:08:50|9708.9|9698.9|9708.8|9698.8|9708.9|9698.9|9708.4|9698.4|5
1636978140000|2021-11-15 12:09:00|9708.9|9698.9|9709.9|9699.9|9709.9|9699.9|9708.9|9698.9|4
1636978150000|2021-11-15 12:09:10|9709.5|9699.5|9708.9|9698.9|9710.5|9700.5|9708.9|9698.9|11
1636978160000|2021-11-15 12:09:20|9709|9699|9709.8|9699.8|9710.5|9700.5|9709|9699|9
1636978170000|2021-11-15 12:09:30|9709.4|9699.4|9709.1|9699.1|9709.4|9699.4|9709.1|9699.1|2
1636978200000|2021-11-15 12:10:00|9709.5|9699.5|9708.9|9698.9|9709.5|9699.5|9708.9|9698.9|4
1636978210000|2021-11-15 12:10:10|9709.3|9699.3|9710|9700|9710.6|9700.6|9709.3|9699.3|7
1636978220000|2021-11-15 12:10:20|9709.8|9699.8|9709.1|9699.1|9710.6|9700.6|9709.1|9699.1|10
1636978230000|2021-11-15 12:10:30|9708.9|9698.9|9709.1|9699.1|9709.1|9699.1|9708.9|9698.9|2
1636978240000|2021-11-15 12:10:40|9709.3|9699.3|9709.8|9699.8|9709.8|9699.8|9709.3|9699.3|2
1636978250000|2021-11-15 12:10:50|9709.5|9699.5|9709.8|9699.8|9710|9700|9709.5|9699.5|4
1636978280000|2021-11-15 12:11:20|9709.1|9699.1|9710.3|9700.3|9710.3|9700.3|9709.1|9699.1|5
1636978290000|2021-11-15 12:11:30|9710|9700|9709.6|9699.6|9710|9700|9709.6|9699.6|2
1636978300000|2021-11-15 12:11:40|9709.9|9699.9|9711.3|9701.3|9711.3|9701.3|9709.9|9699.9|6
1636978320000|2021-11-15 12:12:00|9711.6|9701.6|9711.5|9701.5|9711.6|9701.6|9711.5|9701.5|2
1636978330000|2021-11-15 12:12:10|9711.3|9701.3|9711.5|9701.5|9711.8|9701.8|9711.3|9701.3|4
1636978350000|2021-11-15 12:12:30|9711.6|9701.6|9712|9702|9712|9702|9711.6|9701.6|2
1636978360000|2021-11-15 12:12:40|9712.9|9702.9|9711.9|9701.9|9712.9|9702.9|9711.9|9701.9|4
1636978370000|2021-11-15 12:12:50|9711.6|9701.6|9711.9|9701.9|9711.9|9701.9|9711.6|9701.6|2
1636978380000|2021-11-15 12:13:00|9712.1|9702.1|9712.4|9702.4|9712.9|9702.9|9712.1|9702.1|5
1636978390000|2021-11-15 12:13:10|9712.6|9702.6|9713.1|9703.1|9713.3|9703.3|9712.6|9702.6|4
1636978400000|2021-11-15 12:13:20|9713.5|9703.5|9713.6|9703.6|9714.3|9704.3|9713.4|9703.4|6
1636978410000|2021-11-15 12:13:30|9713.5|9703.5|9713.5|9703.5|9713.5|9703.5|9713.4|9703.4|3
1636978420000|2021-11-15 12:13:40|9713.4|9703.4|9714.3|9704.3|9714.3|9704.3|9713.4|9703.4|4
1636978440000|2021-11-15 12:14:00|9714|9704|9712.1|9702.1|9714|9704|9711.6|9701.6|8
1636978450000|2021-11-15 12:14:10|9712|9702|9712|9702|9712|9702|9711|9701|6
1636978460000|2021-11-15 12:14:20|9712.3|9702.3|9711.8|9701.8|9712.3|9702.3|9711.4|9701.4|5
1636978470000|2021-11-15 12:14:30|9712|9702|9711.9|9701.9|9712.1|9702.1|9711.9|9701.9|3
1636978480000|2021-11-15 12:14:40|9711.6|9701.6|9711.9|9701.9|9711.9|9701.9|9711.6|9701.6|4
1636978500000|2021-11-15 12:15:00|9712.3|9702.3|9712.1|9702.1|9712.8|9702.8|9712.1|9702.1|4
1636978510000|2021-11-15 12:15:10|9711.9|9701.9|9712.1|9702.1|9712.1|9702.1|9711.1|9701.1|6
1636978520000|2021-11-15 12:15:20|9711.9|9701.9|9711.9|9701.9|9712.1|9702.1|9711.9|9701.9|3
1636978530000|2021-11-15 12:15:30|9711.6|9701.6|9712.4|9702.4|9712.4|9702.4|9711.6|9701.6|4
1636978540000|2021-11-15 12:15:40|9712.1|9702.1|9712|9702|9712.1|9702.1|9712|9702|2
1636978550000|2021-11-15 12:15:50|9712.3|9702.3|9712.3|9702.3|9712.3|9702.3|9712.3|9702.3|1
1636978560000|2021-11-15 12:16:00|9712.5|9702.5|9712.4|9702.4|9712.6|9702.6|9712.1|9702.1|5
1636978570000|2021-11-15 12:16:10|9712.6|9702.6|9712.4|9702.4|9712.6|9702.6|9712.4|9702.4|4
1636978580000|2021-11-15 12:16:20|9712.6|9702.6|9712.6|9702.6|9712.6|9702.6|9712.6|9702.6|1
1636978590000|2021-11-15 12:16:30|9712.9|9702.9|9711.9|9701.9|9712.9|9702.9|9711.9|9701.9|6
1636978600000|2021-11-15 12:16:40|9711.6|9701.6|9711.9|9701.9|9711.9|9701.9|9711.1|9701.1|5
1636978610000|2021-11-15 12:16:50|9712|9702|9711.4|9701.4|9712|9702|9711.4|9701.4|3
1636978620000|2021-11-15 12:17:00|9711.1|9701.1|9711.8|9701.8|9711.9|9701.9|9711.1|9701.1|11
1636978630000|2021-11-15 12:17:10|9711.9|9701.9|9711.8|9701.8|9711.9|9701.9|9711.8|9701.8|6
1636978640000|2021-11-15 12:17:20|9712|9702|9711.4|9701.4|9712.1|9702.1|9711.4|9701.4|10
1636978650000|2021-11-15 12:17:30|9711.1|9701.1|9710.5|9700.5|9711.1|9701.1|9710.3|9700.3|6
1636978660000|2021-11-15 12:17:40|9710.3|9700.3|9710.5|9700.5|9710.5|9700.5|9710.3|9700.3|2
1636978670000|2021-11-15 12:17:50|9710.8|9700.8|9710.8|9700.8|9710.9|9700.9|9710.8|9700.8|3
1636978680000|2021-11-15 12:18:00|9711|9701|9710.5|9700.5|9711.6|9701.6|9710.5|9700.5|6
1636978690000|2021-11-15 12:18:10|9710.8|9700.8|9710.8|9700.8|9710.8|9700.8|9710.8|9700.8|1
1636978700000|2021-11-15 12:18:20|9711|9701|9711|9701|9711|9701|9710.8|9700.8|5
1636978710000|2021-11-15 12:18:30|9710.8|9700.8|9710.8|9700.8|9711|9701|9710.8|9700.8|5
1636978720000|2021-11-15 12:18:40|9711|9701|9710|9700|9711|9701|9709.8|9699.8|6
1636978730000|2021-11-15 12:18:50|9709.8|9699.8|9709.6|9699.6|9710|9700|9709.5|9699.5|6
1636978740000|2021-11-15 12:19:00|9709.5|9699.5|9709.5|9699.5|9709.6|9699.6|9709.5|9699.5|3
1636978750000|2021-11-15 12:19:10|9709.3|9699.3|9709.3|9699.3|9709.3|9699.3|9709.3|9699.3|1
1636978760000|2021-11-15 12:19:20|9709.6|9699.6|9711|9701|9711.1|9701.1|9709.6|9699.6|8
1636978770000|2021-11-15 12:19:30|9710.6|9700.6|9711|9701|9711|9701|9710.3|9700.3|8
1636978780000|2021-11-15 12:19:40|9710.5|9700.5|9710.5|9700.5|9710.8|9700.8|9710|9700|14
1636978790000|2021-11-15 12:19:50|9710.3|9700.3|9710.8|9700.8|9710.8|9700.8|9710.3|9700.3|5
1636978800000|2021-11-15 12:20:00|9711|9701|9711.3|9701.3|9712.4|9702.4|9711|9701|6
1636978810000|2021-11-15 12:20:10|9710.5|9700.5|9710.1|9700.1|9710.5|9700.5|9709.8|9699.8|5
1636978820000|2021-11-15 12:20:20|9710|9700|9707.8|9697.8|9710.1|9700.1|9707.3|9697.3|9
1636978830000|2021-11-15 12:20:30|9708|9698|9707.8|9697.8|9708|9698|9707.8|9697.8|2
1636978840000|2021-11-15 12:20:40|9707.5|9697.5|9707.5|9697.5|9707.8|9697.8|9707.3|9697.3|5
1636978850000|2021-11-15 12:20:50|9707.3|9697.3|9706.3|9696.3|9707.3|9697.3|9706.3|9696.3|5
1636978860000|2021-11-15 12:21:00|9706.4|9696.4|9707|9697|9708.3|9698.3|9706.4|9696.4|13
1636978870000|2021-11-15 12:21:10|9706.8|9696.8|9706|9696|9707.1|9697.1|9705.8|9695.8|8
1636978880000|2021-11-15 12:21:20|9705.8|9695.8|9706|9696|9706.6|9696.6|9705.4|9695.4|7
1636978890000|2021-11-15 12:21:30|9706.3|9696.3|9708.6|9698.6|9709.3|9699.3|9706.3|9696.3|13
1636978900000|2021-11-15 12:21:40|9709|9699|9709.6|9699.6|9710.8|9700.8|9708.8|9698.8|11
1636978910000|2021-11-15 12:21:50|9709.4|9699.4|9711.3|9701.3|9711.5|9701.5|9709.4|9699.4|14
1636978920000|2021-11-15 12:22:00|9711.1|9701.1|9710.8|9700.8|9711.1|9701.1|9710.4|9700.4|4
1636978930000|2021-11-15 12:22:10|9710.5|9700.5|9708.3|9698.3|9710.5|9700.5|9708.3|9698.3|11
1636978940000|2021-11-15 12:22:20|9708.6|9698.6|9709.3|9699.3|9709.6|9699.6|9708.5|9698.5|8
1636978950000|2021-11-15 12:22:30|9709.4|9699.4|9708.9|9698.9|9709.5|9699.5|9708.9|9698.9|4
1636978960000|2021-11-15 12:22:40|9708.6|9698.6|9709.1|9699.1|9709.4|9699.4|9708.6|9698.6|5
1636978970000|2021-11-15 12:22:50|9708.9|9698.9|9709.9|9699.9|9709.9|9699.9|9708.9|9698.9|4
1636978980000|2021-11-15 12:23:00|9709.5|9699.5|9710.4|9700.4|9710.8|9700.8|9709.5|9699.5|8
1636978990000|2021-11-15 12:23:10|9709.9|9699.9|9711.3|9701.3|9711.3|9701.3|9709.9|9699.9|5
1636979000000|2021-11-15 12:23:20|9711|9701|9710|9700|9711|9701|9709.8|9699.8|8
1636979010000|2021-11-15 12:23:30|9710.1|9700.1|9711.4|9701.4|9711.9|9701.9|9710.1|9700.1|9
1636979020000|2021-11-15 12:23:40|9708|9698|9705.9|9695.9|9708|9698|9705.9|9695.9|9
1636979030000|2021-11-15 12:23:50|9706|9696|9706.3|9696.3|9706.3|9696.3|9706|9696|2
1636979040000|2021-11-15 12:24:00|9706.5|9696.5|9707.5|9697.5|9708.8|9698.8|9705.9|9695.9|7
1636979050000|2021-11-15 12:24:10|9708.6|9698.6|9709.9|9699.9|9710|9700|9707.5|9697.5|5
1636979060000|2021-11-15 12:24:20|9709.8|9699.8|9712.6|9702.6|9713|9703|9709.8|9699.8|9
1636979070000|2021-11-15 12:24:30|9713|9703|9712.4|9702.4|9713|9703|9712|9702|8
1636979080000|2021-11-15 12:24:40|9712.3|9702.3|9712.5|9702.5|9712.8|9702.8|9712.1|9702.1|10
1636979090000|2021-11-15 12:24:50|9712.1|9702.1|9712.4|9702.4|9712.4|9702.4|9711.8|9701.8|8
1636979110000|2021-11-15 12:25:10|9712.8|9702.8|9714.6|9704.6|9714.6|9704.6|9712.1|9702.1|5
1636979120000|2021-11-15 12:25:20|9715.5|9705.5|9716.9|9706.9|9716.9|9706.9|9715.4|9705.4|6
1636979130000|2021-11-15 12:25:30|9717.3|9707.3|9717.3|9707.3|9717.8|9707.8|9716.5|9706.5|14
1636979140000|2021-11-15 12:25:40|9717.5|9707.5|9717.5|9707.5|9717.8|9707.8|9716.3|9706.3|8
1636979150000|2021-11-15 12:25:50|9717.8|9707.8|9719.5|9709.5|9719.5|9709.5|9717.3|9707.3|8
1636979160000|2021-11-15 12:26:00|9719.3|9709.3|9718.8|9708.8|9720.6|9710.6|9718.6|9708.6|8
1636979170000|2021-11-15 12:26:10|9718.5|9708.5|9718|9708|9718.5|9708.5|9718|9708|2
1636979180000|2021-11-15 12:26:20|9718.3|9708.3|9720.3|9710.3|9720.3|9710.3|9718.3|9708.3|9
1636979190000|2021-11-15 12:26:30|9720.5|9710.5|9724.8|9714.8|9725|9715|9720.3|9710.3|7
1636979200000|2021-11-15 12:26:40|9725|9715|9721.8|9711.8|9727.1|9717.1|9721.3|9711.3|20
1636979210000|2021-11-15 12:26:50|9722|9712|9725.9|9715.9|9726.3|9716.3|9721.4|9711.4|14
1636979220000|2021-11-15 12:27:00|9725.8|9715.8|9725.6|9715.6|9725.8|9715.8|9724|9714|12
1636979230000|2021-11-15 12:27:10|9724.3|9714.3|9729|9719|9729.3|9719.3|9724.3|9714.3|11
1636979240000|2021-11-15 12:27:20|9727.9|9717.9|9730.8|9720.8|9730.8|9720.8|9727.3|9717.3|13
1636979250000|2021-11-15 12:27:30|9731|9721|9730|9720|9732.1|9722.1|9729.3|9719.3|12
1636979260000|2021-11-15 12:27:40|9729.6|9719.6|9728.1|9718.1|9729.6|9719.6|9728.1|9718.1|13
1636979270000|2021-11-15 12:27:50|9728|9718|9732.1|9722.1|9732.1|9722.1|9726.8|9716.8|17
1636979280000|2021-11-15 12:28:00|9732|9722|9733|9723|9733|9723|9731.5|9721.5|7
1636979290000|2021-11-15 12:28:10|9732.9|9722.9|9731.1|9721.1|9732.9|9722.9|9731.1|9721.1|7
1636979300000|2021-11-15 12:28:20|9731|9721|9730.5|9720.5|9731|9721|9730.3|9720.3|5
1636979310000|2021-11-15 12:28:30|9730.3|9720.3|9732.8|9722.8|9734.8|9724.8|9730.3|9720.3|9
1636979320000|2021-11-15 12:28:40|9733|9723|9733.5|9723.5|9733.8|9723.8|9733|9723|4
1636979330000|2021-11-15 12:28:50|9733|9723|9732.5|9722.5|9733|9723|9732.5|9722.5|2
1636979340000|2021-11-15 12:29:00|9731.3|9721.3|9734.4|9724.4|9735.4|9725.4|9730|9720|15
1636979350000|2021-11-15 12:29:10|9734.1|9724.1|9737.5|9727.5|9737.5|9727.5|9733.6|9723.6|5
1636979360000|2021-11-15 12:29:20|9739.1|9729.1|9738|9728|9739.1|9729.1|9737.4|9727.4|9
1636979380000|2021-11-15 12:29:40|9738.1|9728.1|9738.1|9728.1|9738.1|9728.1|9738.1|9728.1|1
1636979390000|2021-11-15 12:29:50|9737.8|9727.8|9739.4|9729.4|9739.4|9729.4|9737.8|9727.8|5
1636979400000|2021-11-15 12:30:00|9739.8|9729.8|9740.8|9730.8|9740.8|9730.8|9739|9729|10
1636979410000|2021-11-15 12:30:10|9741|9731|9742.1|9732.1|9742.1|9732.1|9740.4|9730.4|7
1636979420000|2021-11-15 12:30:20|9742.3|9732.3|9740|9730|9742.3|9732.3|9740|9730|10
1636979430000|2021-11-15 12:30:30|9740.5|9730.5|9739.5|9729.5|9740.5|9730.5|9739.3|9729.3|8
1636979440000|2021-11-15 12:30:40|9739.8|9729.8|9740|9730|9740.3|9730.3|9739.1|9729.1|10
1636979450000|2021-11-15 12:30:50|9739.8|9729.8|9739.9|9729.9|9740|9730|9739.8|9729.8|3
1636979460000|2021-11-15 12:31:00|9741.3|9731.3|9743.8|9733.8|9744.3|9734.3|9740.4|9730.4|10
1636979470000|2021-11-15 12:31:10|9741.5|9731.5|9740.1|9730.1|9741.5|9731.5|9738.8|9728.8|11
1636979480000|2021-11-15 12:31:20|9739.9|9729.9|9740|9730|9740.8|9730.8|9739.4|9729.4|8
1636979490000|2021-11-15 12:31:30|9739.8|9729.8|9738.8|9728.8|9740.3|9730.3|9738.8|9728.8|12
1636979500000|2021-11-15 12:31:40|9738|9728|9737.5|9727.5|9738.6|9728.6|9737.5|9727.5|8
1636979510000|2021-11-15 12:31:50|9737.8|9727.8|9737.5|9727.5|9737.8|9727.8|9737.4|9727.4|4
1636979520000|2021-11-15 12:32:00|9737.3|9727.3|9739.9|9729.9|9739.9|9729.9|9737.3|9727.3|5
1636979530000|2021-11-15 12:32:10|9739.4|9729.4|9741.8|9731.8|9742.1|9732.1|9739.4|9729.4|11
1636979540000|2021-11-15 12:32:20|9741.9|9731.9|9742.9|9732.9|9742.9|9732.9|9741.1|9731.1|15
1636979550000|2021-11-15 12:32:30|9742.8|9732.8|9741.3|9731.3|9742.8|9732.8|9741.3|9731.3|8
1636979560000|2021-11-15 12:32:40|9741.1|9731.1|9742.3|9732.3|9742.3|9732.3|9740.9|9730.9|5
1636979570000|2021-11-15 12:32:50|9742.5|9732.5|9743.3|9733.3|9743.3|9733.3|9742.5|9732.5|4
1636979580000|2021-11-15 12:33:00|9742.9|9732.9|9744.9|9734.9|9745.9|9735.9|9742.9|9732.9|12
1636979590000|2021-11-15 12:33:10|9745.4|9735.4|9745.4|9735.4|9745.6|9735.6|9745.4|9735.4|6
1636979600000|2021-11-15 12:33:20|9744|9734|9744.5|9734.5|9745.4|9735.4|9743.4|9733.4|9
1636979610000|2021-11-15 12:33:30|9744.6|9734.6|9743.1|9733.1|9744.6|9734.6|9743.1|9733.1|7
1636979620000|2021-11-15 12:33:40|9741.9|9731.9|9739.9|9729.9|9741.9|9731.9|9739.4|9729.4|9
1636979630000|2021-11-15 12:33:50|9739.5|9729.5|9740|9730|9740|9730|9739.3|9729.3|10
1636979640000|2021-11-15 12:34:00|9739.9|9729.9|9742.6|9732.6|9743.5|9733.5|9739.9|9729.9|16
1636979650000|2021-11-15 12:34:10|9742.5|9732.5|9742.5|9732.5|9743|9733|9742.5|9732.5|7
1636979660000|2021-11-15 12:34:20|9742.6|9732.6|9742|9732|9742.6|9732.6|9741.9|9731.9|6
1636979670000|2021-11-15 12:34:30|9742.1|9732.1|9738.3|9728.3|9742.3|9732.3|9737.9|9727.9|12
1636979680000|2021-11-15 12:34:40|9738.4|9728.4|9736.4|9726.4|9738.4|9728.4|9736.4|9726.4|11
1636979690000|2021-11-15 12:34:50|9737.4|9727.4|9730.9|9720.9|9737.4|9727.4|9730.1|9720.1|14
1636979700000|2021-11-15 12:35:00|9731.1|9721.1|9736.5|9726.5|9736.8|9726.8|9731.1|9721.1|25
1636979710000|2021-11-15 12:35:10|9736.3|9726.3|9734.1|9724.1|9738|9728|9733.9|9723.9|11
1636979720000|2021-11-15 12:35:20|9734|9724|9728.5|9718.5|9737.6|9727.6|9728.5|9718.5|14
1636979730000|2021-11-15 12:35:30|9728.8|9718.8|9733.6|9723.6|9733.6|9723.6|9728.8|9718.8|9
1636979740000|2021-11-15 12:35:40|9733.3|9723.3|9731.3|9721.3|9734.1|9724.1|9731.3|9721.3|7
1636979750000|2021-11-15 12:35:50|9731.9|9721.9|9731.8|9721.8|9732.3|9722.3|9731.8|9721.8|9
1636979760000|2021-11-15 12:36:00|9731.9|9721.9|9732|9722|9732.8|9722.8|9731.9|9721.9|4
1636979770000|2021-11-15 12:36:10|9732.1|9722.1|9732|9722|9732.9|9722.9|9732|9722|6
1636979790000|2021-11-15 12:36:30|9732.9|9722.9|9731.4|9721.4|9734|9724|9730.5|9720.5|8
1636979800000|2021-11-15 12:36:40|9731.6|9721.6|9731.8|9721.8|9732.5|9722.5|9731.3|9721.3|6
1636979810000|2021-11-15 12:36:50|9732|9722|9731.6|9721.6|9732.3|9722.3|9731.3|9721.3|9
1636979820000|2021-11-15 12:37:00|9731.5|9721.5|9731.6|9721.6|9731.6|9721.6|9731.5|9721.5|2
1636979830000|2021-11-15 12:37:10|9731.9|9721.9|9733.9|9723.9|9733.9|9723.9|9731.9|9721.9|4
1636979840000|2021-11-15 12:37:20|9733.6|9723.6|9726.8|9716.8|9733.6|9723.6|9726.8|9716.8|6
1636979850000|2021-11-15 12:37:30|9728|9718|9728.1|9718.1|9728.1|9718.1|9727.3|9717.3|6
1636979860000|2021-11-15 12:37:40|9728|9718|9727.8|9717.8|9728|9718|9727.3|9717.3|6
1636979870000|2021-11-15 12:37:50|9728.4|9718.4|9729.3|9719.3|9729.8|9719.8|9728.4|9718.4|9
1636979880000|2021-11-15 12:38:00|9729|9719|9729.8|9719.8|9729.8|9719.8|9728.3|9718.3|6
1636979890000|2021-11-15 12:38:10|9729|9719|9728.1|9718.1|9729|9719|9728.1|9718.1|7
1636979900000|2021-11-15 12:38:20|9727.8|9717.8|9728.3|9718.3|9728.3|9718.3|9727.3|9717.3|3
1636979910000|2021-11-15 12:38:30|9729|9719|9730.8|9720.8|9731.9|9721.9|9729|9719|7
1636979920000|2021-11-15 12:38:40|9730.9|9720.9|9731.3|9721.3|9731.3|9721.3|9730.9|9720.9|2
1636979930000|2021-11-15 12:38:50|9731|9721|9732.8|9722.8|9733.3|9723.3|9731|9721|7
1636979940000|2021-11-15 12:39:00|9733|9723|9731|9721|9733.9|9723.9|9730.8|9720.8|12
1636979950000|2021-11-15 12:39:10|9731.3|9721.3|9727.8|9717.8|9731.3|9721.3|9727.8|9717.8|12
1636979960000|2021-11-15 12:39:20|9727.5|9717.5|9732.6|9722.6|9732.8|9722.8|9727.5|9717.5|5
1636979970000|2021-11-15 12:39:30|9732.8|9722.8|9735.8|9725.8|9735.9|9725.9|9732.8|9722.8|6
1636979980000|2021-11-15 12:39:40|9735.6|9725.6|9733.3|9723.3|9735.6|9725.6|9733.3|9723.3|6
1636979990000|2021-11-15 12:39:50|9733|9723|9732.4|9722.4|9733|9723|9732.4|9722.4|5
1636980000000|2021-11-15 12:40:00|9732.1|9722.1|9732.3|9722.3|9732.6|9722.6|9731.8|9721.8|8
1636980010000|2021-11-15 12:40:10|9732.6|9722.6|9732.4|9722.4|9732.6|9722.6|9732.4|9722.4|4
1636980030000|2021-11-15 12:40:30|9733.6|9723.6|9734.1|9724.1|9734.1|9724.1|9733.6|9723.6|2
1636980040000|2021-11-15 12:40:40|9734.3|9724.3|9732|9722|9735.5|9725.5|9732|9722|8
1636980050000|2021-11-15 12:40:50|9732.3|9722.3|9732.3|9722.3|9732.8|9722.8|9732|9722|8
1636980060000|2021-11-15 12:41:00|9732|9722|9731.5|9721.5|9732|9722|9731.3|9721.3|4
1636980070000|2021-11-15 12:41:10|9731.8|9721.8|9731|9721|9731.8|9721.8|9731|9721|3
1636980090000|2021-11-15 12:41:30|9731.3|9721.3|9731.3|9721.3|9731.3|9721.3|9731|9721|3
1636980110000|2021-11-15 12:41:50|9731.8|9721.8|9731|9721|9731.8|9721.8|9730.8|9720.8|6
1636980120000|2021-11-15 12:42:00|9730.9|9720.9|9731.6|9721.6|9731.6|9721.6|9730.9|9720.9|6
1636980130000|2021-11-15 12:42:10|9731.5|9721.5|9731.9|9721.9|9732.5|9722.5|9731.5|9721.5|4
1636980140000|2021-11-15 12:42:20|9732|9722|9731.6|9721.6|9732.3|9722.3|9731.5|9721.5|11
1636980150000|2021-11-15 12:42:30|9731.5|9721.5|9731.6|9721.6|9731.6|9721.6|9731.3|9721.3|3
1636980160000|2021-11-15 12:42:40|9731.8|9721.8|9731.3|9721.3|9731.8|9721.8|9731.3|9721.3|3
1636980170000|2021-11-15 12:42:50|9731.5|9721.5|9731.5|9721.5|9731.6|9721.6|9731.3|9721.3|4
1636980180000|2021-11-15 12:43:00|9731.9|9721.9|9731.5|9721.5|9731.9|9721.9|9731.5|9721.5|7
1636980190000|2021-11-15 12:43:10|9731.3|9721.3|9731.3|9721.3|9731.5|9721.5|9731.3|9721.3|4
1636980200000|2021-11-15 12:43:20|9732|9722|9731.9|9721.9|9732.3|9722.3|9731.9|9721.9|3
1636980210000|2021-11-15 12:43:30|9731.5|9721.5|9731.5|9721.5|9731.5|9721.5|9731.5|9721.5|1
1636980220000|2021-11-15 12:43:40|9731.8|9721.8|9731.5|9721.5|9732.3|9722.3|9731.5|9721.5|3
1636980230000|2021-11-15 12:43:50|9731.8|9721.8|9731.8|9721.8|9732.3|9722.3|9731.8|9721.8|6
1636980240000|2021-11-15 12:44:00|9731.5|9721.5|9731.5|9721.5|9731.5|9721.5|9731|9721|7
1636980250000|2021-11-15 12:44:10|9731.3|9721.3|9731.1|9721.1|9731.5|9721.5|9731|9721|6
1636980260000|2021-11-15 12:44:20|9731.3|9721.3|9731.9|9721.9|9732|9722|9731.3|9721.3|7
1636980270000|2021-11-15 12:44:30|9731.5|9721.5|9731.8|9721.8|9731.8|9721.8|9731.5|9721.5|2
1636980280000|2021-11-15 12:44:40|9732|9722|9733.4|9723.4|9733.4|9723.4|9732|9722|12
1636980290000|2021-11-15 12:44:50|9733.8|9723.8|9731.9|9721.9|9734|9724|9731.9|9721.9|4
1636980300000|2021-11-15 12:45:00|9732.6|9722.6|9735.1|9725.1|9735.1|9725.1|9732.6|9722.6|10
1636980310000|2021-11-15 12:45:10|9735.3|9725.3|9737.1|9727.1|9737.1|9727.1|9735.3|9725.3|7
1636980320000|2021-11-15 12:45:20|9737.3|9727.3|9737.5|9727.5|9738.4|9728.4|9737.1|9727.1|5
1636980330000|2021-11-15 12:45:30|9737.8|9727.8|9737|9727|9737.8|9727.8|9736.6|9726.6|11
1636980340000|2021-11-15 12:45:40|9736.8|9726.8|9736.1|9726.1|9736.8|9726.8|9736|9726|4
1636980350000|2021-11-15 12:45:50|9736.8|9726.8|9737.1|9727.1|9737.5|9727.5|9736.6|9726.6|15
1636980360000|2021-11-15 12:46:00|9737.3|9727.3|9737.4|9727.4|9737.4|9727.4|9737.3|9727.3|2
1636980370000|2021-11-15 12:46:10|9737.8|9727.8|9737.8|9727.8|9737.9|9727.9|9737.1|9727.1|9
1636980380000|2021-11-15 12:46:20|9737.5|9727.5|9737.5|9727.5|9737.8|9727.8|9737.4|9727.4|5
1636980390000|2021-11-15 12:46:30|9737.8|9727.8|9737.8|9727.8|9737.8|9727.8|9737.8|9727.8|1
1636980400000|2021-11-15 12:46:40|9737.5|9727.5|9737.6|9727.6|9737.6|9727.6|9737|9727|5
1636980410000|2021-11-15 12:46:50|9737|9727|9737.8|9727.8|9737.8|9727.8|9737|9727|2
1636980420000|2021-11-15 12:47:00|9738.6|9728.6|9738.1|9728.1|9738.6|9728.6|9737.8|9727.8|5
1636980430000|2021-11-15 12:47:10|9738.3|9728.3|9738.6|9728.6|9739|9729|9738.3|9728.3|16
1636980440000|2021-11-15 12:47:20|9738.8|9728.8|9738.6|9728.6|9739|9729|9738.6|9728.6|4
1636980450000|2021-11-15 12:47:30|9738.9|9728.9|9738.6|9728.6|9738.9|9728.9|9738.6|9728.6|2
1636980460000|2021-11-15 12:47:40|9738.8|9728.8|9738.8|9728.8|9738.8|9728.8|9738.6|9728.6|3
1636980470000|2021-11-15 12:47:50|9738.6|9728.6|9738.6|9728.6|9738.6|9728.6|9738.6|9728.6|1
1636980480000|2021-11-15 12:48:00|9738.8|9728.8|9738.8|9728.8|9738.8|9728.8|9738.8|9728.8|1
1636980490000|2021-11-15 12:48:10|9739|9729|9738.5|9728.5|9739|9729|9738.5|9728.5|5
1636980510000|2021-11-15 12:48:30|9738.3|9728.3|9737.9|9727.9|9738.3|9728.3|9737.4|9727.4|9
1636980520000|2021-11-15 12:48:40|9738.3|9728.3|9738.6|9728.6|9738.8|9728.8|9738.3|9728.3|6
1636980530000|2021-11-15 12:48:50|9738.8|9728.8|9738.8|9728.8|9738.8|9728.8|9738.8|9728.8|1
1636980540000|2021-11-15 12:49:00|9738.9|9728.9|9737.8|9727.8|9738.9|9728.9|9737.8|9727.8|9
1636980550000|2021-11-15 12:49:10|9738|9728|9737.9|9727.9|9738.6|9728.6|9737.9|9727.9|5
1636980560000|2021-11-15 12:49:20|9737.6|9727.6|9737.4|9727.4|9737.8|9727.8|9736.6|9726.6|5
1636980570000|2021-11-15 12:49:30|9737.1|9727.1|9737.4|9727.4|9737.4|9727.4|9737.1|9727.1|2
1636980580000|2021-11-15 12:49:40|9737.5|9727.5|9738.3|9728.3|9738.8|9728.8|9737.5|9727.5|8
1636980590000|2021-11-15 12:49:50|9738|9728|9737.9|9727.9|9738.8|9728.8|9737.9|9727.9|10
1636980600000|2021-11-15 12:50:00|9738|9728|9738|9728|9738.3|9728.3|9738|9728|7
1636980610000|2021-11-15 12:50:10|9738.3|9728.3|9738.6|9728.6|9738.9|9728.9|9738.3|9728.3|7
1636980630000|2021-11-15 12:50:30|9738.3|9728.3|9738.9|9728.9|9738.9|9728.9|9738.3|9728.3|4
1636980640000|2021-11-15 12:50:40|9738|9728|9738.1|9728.1|9738.4|9728.4|9737.9|9727.9|7
1636980650000|2021-11-15 12:50:50|9737.9|9727.9|9740.9|9730.9|9740.9|9730.9|9737.9|9727.9|8
1636980660000|2021-11-15 12:51:00|9740.8|9730.8|9741.6|9731.6|9741.9|9731.9|9740.6|9730.6|12
1636980670000|2021-11-15 12:51:10|9742|9732|9742.6|9732.6|9743.1|9733.1|9742|9732|13
1636980680000|2021-11-15 12:51:20|9742.9|9732.9|9741.5|9731.5|9743.5|9733.5|9741.5|9731.5|6
1636980690000|2021-11-15 12:51:30|9741.4|9731.4|9741.3|9731.3|9741.4|9731.4|9741.3|9731.3|4
1636980700000|2021-11-15 12:51:40|9742.6|9732.6|9743.5|9733.5|9743.5|9733.5|9742.6|9732.6|3
1636980710000|2021-11-15 12:51:50|9742.9|9732.9|9744.6|9734.6|9745.1|9735.1|9742.9|9732.9|10
1636980720000|2021-11-15 12:52:00|9744.9|9734.9|9745.9|9735.9|9745.9|9735.9|9744.6|9734.6|11
1636980730000|2021-11-15 12:52:10|9745.5|9735.5|9745.8|9735.8|9745.9|9735.9|9745.3|9735.3|7
1636980740000|2021-11-15 12:52:20|9745.5|9735.5|9744.6|9734.6|9745.5|9735.5|9744.4|9734.4|6
1636980750000|2021-11-15 12:52:30|9744.4|9734.4|9745.4|9735.4|9745.8|9735.8|9744.4|9734.4|8
1636980760000|2021-11-15 12:52:40|9745.1|9735.1|9745.4|9735.4|9745.6|9735.6|9744.6|9734.6|10
1636980770000|2021-11-15 12:52:50|9745.6|9735.6|9745.9|9735.9|9745.9|9735.9|9745.5|9735.5|4
1636980780000|2021-11-15 12:53:00|9746.4|9736.4|9745.8|9735.8|9746.4|9736.4|9745.8|9735.8|5
1636980790000|2021-11-15 12:53:10|9746|9736|9746.9|9736.9|9747.8|9737.8|9746|9736|10
1636980800000|2021-11-15 12:53:20|9747.1|9737.1|9745|9735|9747.5|9737.5|9745|9735|13
1636980810000|2021-11-15 12:53:30|9745.3|9735.3|9745.6|9735.6|9747|9737|9745.3|9735.3|13
1636980820000|2021-11-15 12:53:40|9746.1|9736.1|9746.3|9736.3|9747|9737|9746.1|9736.1|3
1636980830000|2021-11-15 12:53:50|9746.1|9736.1|9746.3|9736.3|9746.3|9736.3|9745.4|9735.4|5
1636980840000|2021-11-15 12:54:00|9746|9736|9742.5|9732.5|9746|9736|9742.3|9732.3|10
1636980850000|2021-11-15 12:54:10|9742.3|9732.3|9742.8|9732.8|9743.3|9733.3|9742.3|9732.3|19
1636980860000|2021-11-15 12:54:20|9742.5|9732.5|9742.8|9732.8|9742.8|9732.8|9742.1|9732.1|5
1636980870000|2021-11-15 12:54:30|9742.4|9732.4|9738.4|9728.4|9742.8|9732.8|9738.4|9728.4|6
1636980880000|2021-11-15 12:54:40|9738.6|9728.6|9739.4|9729.4|9739.4|9729.4|9738.6|9728.6|9
1636980890000|2021-11-15 12:54:50|9739.1|9729.1|9739.4|9729.4|9739.4|9729.4|9739.1|9729.1|2
1636980900000|2021-11-15 12:55:00|9739.1|9729.1|9736.9|9726.9|9739.1|9729.1|9736.4|9726.4|12
1636980910000|2021-11-15 12:55:10|9737.1|9727.1|9736.6|9726.6|9737.3|9727.3|9736.4|9726.4|14
1636980920000|2021-11-15 12:55:20|9736.4|9726.4|9739.6|9729.6|9739.6|9729.6|9736.4|9726.4|10
1636980930000|2021-11-15 12:55:30|9739.5|9729.5|9738.9|9728.9|9739.5|9729.5|9738.8|9728.8|4
1636980940000|2021-11-15 12:55:40|9739.5|9729.5|9741.9|9731.9|9742.1|9732.1|9739.5|9729.5|10
1636980950000|2021-11-15 12:55:50|9741.6|9731.6|9740|9730|9742.5|9732.5|9740|9730|10
1636980960000|2021-11-15 12:56:00|9740.3|9730.3|9740.9|9730.9|9741|9731|9740.1|9730.1|7
1636980970000|2021-11-15 12:56:10|9741.3|9731.3|9741|9731|9741.3|9731.3|9740.9|9730.9|4
1636980980000|2021-11-15 12:56:20|9741.1|9731.1|9740.8|9730.8|9741.8|9731.8|9740.6|9730.6|5
1636980990000|2021-11-15 12:56:30|9740.4|9730.4|9739.4|9729.4|9740.4|9730.4|9737.3|9727.3|11
1636981000000|2021-11-15 12:56:40|9739.6|9729.6|9738.3|9728.3|9739.8|9729.8|9738|9728|10
1636981010000|2021-11-15 12:56:50|9738|9728|9737|9727|9738|9728|9736.6|9726.6|4
1636981020000|2021-11-15 12:57:00|9737.1|9727.1|9737.5|9727.5|9737.5|9727.5|9737|9727|7
1636981030000|2021-11-15 12:57:10|9737.3|9727.3|9737.8|9727.8|9737.9|9727.9|9737.3|9727.3|4
1636981040000|2021-11-15 12:57:20|9737.5|9727.5|9738.1|9728.1|9738.1|9728.1|9737.3|9727.3|7
1636981050000|2021-11-15 12:57:30|9738|9728|9738.1|9728.1|9738.3|9728.3|9738|9728|7
1636981060000|2021-11-15 12:57:40|9737.9|9727.9|9738|9728|9738|9728|9737.9|9727.9|2
1636981070000|2021-11-15 12:57:50|9738.8|9728.8|9738.6|9728.6|9738.8|9728.8|9738.3|9728.3|5
1636981080000|2021-11-15 12:58:00|9738.9|9728.9|9741|9731|9742.1|9732.1|9738.9|9728.9|11
1636981090000|2021-11-15 12:58:10|9741.1|9731.1|9738.1|9728.1|9741.4|9731.4|9738.1|9728.1|7
1636981100000|2021-11-15 12:58:20|9738.4|9728.4|9738.4|9728.4|9738.4|9728.4|9738.4|9728.4|1
1636981110000|2021-11-15 12:58:30|9738.3|9728.3|9741.9|9731.9|9741.9|9731.9|9738.3|9728.3|7
1636981120000|2021-11-15 12:58:40|9742.4|9732.4|9742.6|9732.6|9742.6|9732.6|9741.6|9731.6|7
1636981130000|2021-11-15 12:58:50|9742.5|9732.5|9742|9732|9742.8|9732.8|9741.8|9731.8|6
1636981140000|2021-11-15 12:59:00|9741.8|9731.8|9731.6|9721.6|9742.1|9732.1|9731.6|9721.6|17
1636981150000|2021-11-15 12:59:10|9730.8|9720.8|9732.3|9722.3|9732.3|9722.3|9730.6|9720.6|13
1636981160000|2021-11-15 12:59:20|9732.5|9722.5|9732.9|9722.9|9733|9723|9732|9722|16
1636981170000|2021-11-15 12:59:30|9733|9723|9732.3|9722.3|9733|9723|9731.8|9721.8|5
1636981180000|2021-11-15 12:59:40|9732|9722|9731.8|9721.8|9732|9722|9731.3|9721.3|11
1636981190000|2021-11-15 12:59:50|9731.4|9721.4|9732|9722|9732.6|9722.6|9730.9|9720.9|10
1636981200000|2021-11-15 13:00:00|9732.3|9722.3|9717|9707|9732.3|9722.3|9717|9707|27
1636981210000|2021-11-15 13:00:10|9717.3|9707.3|9714.8|9704.8|9717.5|9707.5|9712.1|9702.1|30
1636981220000|2021-11-15 13:00:20|9716.5|9706.5|9719.9|9709.9|9720.8|9710.8|9715.5|9705.5|29
1636981230000|2021-11-15 13:00:30|9720.3|9710.3|9720.8|9710.8|9723.1|9713.1|9720.3|9710.3|21
1636981240000|2021-11-15 13:00:40|9721|9711|9717|9707|9721.3|9711.3|9713.1|9703.1|31
1636981250000|2021-11-15 13:00:50|9718.6|9708.6|9717.1|9707.1|9718.6|9708.6|9714.4|9704.4|26
1636981260000|2021-11-15 13:01:00|9716.6|9706.6|9719.4|9709.4|9720.3|9710.3|9715.1|9705.1|27
1636981270000|2021-11-15 13:01:10|9718.6|9708.6|9716.4|9706.4|9718.6|9708.6|9715.1|9705.1|29
1636981280000|2021-11-15 13:01:20|9717.6|9707.6|9721|9711|9723.5|9713.5|9717.6|9707.6|31
1636981290000|2021-11-15 13:01:30|9721.8|9711.8|9725.3|9715.3|9727.1|9717.1|9721.6|9711.6|33
1636981300000|2021-11-15 13:01:40|9725.4|9715.4|9723.3|9713.3|9726.8|9716.8|9721.5|9711.5|23
1636981310000|2021-11-15 13:01:50|9723.1|9713.1|9721.3|9711.3|9723.8|9713.8|9719.3|9709.3|31
1636981320000|2021-11-15 13:02:00|9722.3|9712.3|9715|9705|9722.3|9712.3|9714.1|9704.1|33
1636981330000|2021-11-15 13:02:10|9714.8|9704.8|9714|9704|9715.9|9705.9|9713.1|9703.1|32
1636981340000|2021-11-15 13:02:20|9713.9|9703.9|9712.8|9702.8|9714.3|9704.3|9711.8|9701.8|16
1636981350000|2021-11-15 13:02:30|9713|9703|9716.5|9706.5|9717.3|9707.3|9713|9703|26
1636981360000|2021-11-15 13:02:40|9716.8|9706.8|9716|9706|9716.8|9706.8|9713.8|9703.8|18
1636981370000|2021-11-15 13:02:50|9715.8|9705.8|9716.8|9706.8|9718.1|9708.1|9715.4|9705.4|25
1636981380000|2021-11-15 13:03:00|9716.5|9706.5|9712.3|9702.3|9716.5|9706.5|9710.9|9700.9|32
1636981390000|2021-11-15 13:03:10|9712.5|9702.5|9714|9704|9714.4|9704.4|9712|9702|22
1636981400000|2021-11-15 13:03:20|9714.3|9704.3|9713.6|9703.6|9715|9705|9713|9703|28
1636981410000|2021-11-15 13:03:30|9714.4|9704.4|9717|9707|9717|9707|9714.4|9704.4|17
1636981420000|2021-11-15 13:03:40|9717.5|9707.5|9713.8|9703.8|9717.8|9707.8|9713.4|9703.4|20
1636981430000|2021-11-15 13:03:50|9713.6|9703.6|9711.4|9701.4|9714.3|9704.3|9710.3|9700.3|29
1636981440000|2021-11-15 13:04:00|9712.6|9702.6|9711.4|9701.4|9714.5|9704.5|9710.4|9700.4|28
1636981450000|2021-11-15 13:04:10|9710.9|9700.9|9714.3|9704.3|9715.5|9705.5|9710.6|9700.6|29
1636981460000|2021-11-15 13:04:20|9714|9704|9711.5|9701.5|9714|9704|9711.5|9701.5|21
1636981470000|2021-11-15 13:04:30|9711.8|9701.8|9713.3|9703.3|9713.8|9703.8|9711.8|9701.8|24
1636981480000|2021-11-15 13:04:40|9713.4|9703.4|9715.3|9705.3|9715.5|9705.5|9713.4|9703.4|21
1636981490000|2021-11-15 13:04:50|9715.5|9705.5|9713.6|9703.6|9715.5|9705.5|9713.6|9703.6|26
1636981500000|2021-11-15 13:05:00|9714|9704|9709.6|9699.6|9714.3|9704.3|9709.6|9699.6|24
1636981510000|2021-11-15 13:05:10|9709.9|9699.9|9711.3|9701.3|9712|9702|9709.9|9699.9|17
1636981520000|2021-11-15 13:05:20|9711.1|9701.1|9711.6|9701.6|9712|9702|9710.1|9700.1|26
1636981530000|2021-11-15 13:05:30|9711.4|9701.4|9711.3|9701.3|9713.3|9703.3|9710.5|9700.5|18
1636981540000|2021-11-15 13:05:40|9711.4|9701.4|9711.6|9701.6|9712.6|9702.6|9711.3|9701.3|14
1636981550000|2021-11-15 13:05:50|9711.8|9701.8|9715.6|9705.6|9715.8|9705.8|9711.5|9701.5|28
1636981560000|2021-11-15 13:06:00|9715.9|9705.9|9713.8|9703.8|9718.8|9708.8|9713.8|9703.8|25
1636981570000|2021-11-15 13:06:10|9714|9704|9714.3|9704.3|9715.3|9705.3|9713.5|9703.5|26
1636981580000|2021-11-15 13:06:20|9714|9704|9714.3|9704.3|9714.3|9704.3|9712.8|9702.8|18
1636981590000|2021-11-15 13:06:30|9713.9|9703.9|9717|9707|9717.9|9707.9|9713.9|9703.9|24
1636981600000|2021-11-15 13:06:40|9717.3|9707.3|9716.1|9706.1|9719.4|9709.4|9715.9|9705.9|22
1636981610000|2021-11-15 13:06:50|9715.9|9705.9|9715.4|9705.4|9716.5|9706.5|9714.5|9704.5|23
1636981620000|2021-11-15 13:07:00|9716.4|9706.4|9714.5|9704.5|9717.8|9707.8|9713.5|9703.5|23
1636981630000|2021-11-15 13:07:10|9714.1|9704.1|9717.4|9707.4|9717.9|9707.9|9714.1|9704.1|26
1636981640000|2021-11-15 13:07:20|9717.6|9707.6|9719.3|9709.3|9719.3|9709.3|9715.3|9705.3|27
1636981650000|2021-11-15 13:07:30|9719.6|9709.6|9718.5|9708.5|9719.6|9709.6|9717|9707|28
1636981660000|2021-11-15 13:07:40|9718.3|9708.3|9716.9|9706.9|9718.5|9708.5|9716.9|9706.9|13
1636981670000|2021-11-15 13:07:50|9716.5|9706.5|9717.8|9707.8|9718.3|9708.3|9716.4|9706.4|30
1636981680000|2021-11-15 13:08:00|9718.4|9708.4|9721|9711|9722|9712|9718.3|9708.3|16
1636981690000|2021-11-15 13:08:10|9721.1|9711.1|9721.8|9711.8|9722.3|9712.3|9720.9|9710.9|15
1636981700000|2021-11-15 13:08:20|9722.1|9712.1|9721.8|9711.8|9722.3|9712.3|9721.1|9711.1|19
1636981710000|2021-11-15 13:08:30|9721.4|9711.4|9720.1|9710.1|9721.4|9711.4|9719.3|9709.3|25
1636981720000|2021-11-15 13:08:40|9720|9710|9720.5|9710.5|9722|9712|9719.4|9709.4|20
1636981730000|2021-11-15 13:08:50|9720.8|9710.8|9718.3|9708.3|9721.4|9711.4|9718.3|9708.3|23
1636981740000|2021-11-15 13:09:00|9718.5|9708.5|9716.1|9706.1|9720.6|9710.6|9715.6|9705.6|18
1636981750000|2021-11-15 13:09:10|9716|9706|9714.8|9704.8|9716.3|9706.3|9714.4|9704.4|21
1636981760000|2021-11-15 13:09:20|9714.5|9704.5|9718.3|9708.3|9719.1|9709.1|9714.4|9704.4|23
1636981770000|2021-11-15 13:09:30|9718.1|9708.1|9718.4|9708.4|9719.3|9709.3|9717.3|9707.3|26
1636981780000|2021-11-15 13:09:40|9718.6|9708.6|9720|9710|9720.9|9710.9|9718.6|9708.6|26
1636981790000|2021-11-15 13:09:50|9718.8|9708.8|9716.9|9706.9|9719.1|9709.1|9716.4|9706.4|30
1636981800000|2021-11-15 13:10:00|9716.4|9706.4|9715.3|9705.3|9717.8|9707.8|9713.9|9703.9|25
1636981810000|2021-11-15 13:10:10|9714.3|9704.3|9710.4|9700.4|9714.3|9704.3|9709.4|9699.4|25
1636981820000|2021-11-15 13:10:20|9710.9|9700.9|9709.3|9699.3|9711.1|9701.1|9707.4|9697.4|22
1636981830000|2021-11-15 13:10:30|9708.4|9698.4|9706.6|9696.6|9708.4|9698.4|9706.5|9696.5|16
1636981840000|2021-11-15 13:10:40|9704.6|9694.6|9706.8|9696.8|9706.8|9696.8|9703.3|9693.3|26
1636981850000|2021-11-15 13:10:50|9706.1|9696.1|9708|9698|9708.4|9698.4|9705.8|9695.8|23
1636981860000|2021-11-15 13:11:00|9707.5|9697.5|9711.5|9701.5|9711.5|9701.5|9706.6|9696.6|31
1636981870000|2021-11-15 13:11:10|9711.8|9701.8|9709.8|9699.8|9711.8|9701.8|9708.3|9698.3|19
1636981880000|2021-11-15 13:11:20|9710.5|9700.5|9706|9696|9710.9|9700.9|9705|9695|24
1636981890000|2021-11-15 13:11:30|9705.8|9695.8|9705.8|9695.8|9708.5|9698.5|9704.5|9694.5|31
1636981900000|2021-11-15 13:11:40|9706.5|9696.5|9706.5|9696.5|9706.9|9696.9|9703.3|9693.3|23
1636981910000|2021-11-15 13:11:50|9706.3|9696.3|9705.3|9695.3|9706.9|9696.9|9703.8|9693.8|26
1636981920000|2021-11-15 13:12:00|9704.8|9694.8|9703|9693|9704.8|9694.8|9701.5|9691.5|16
1636981930000|2021-11-15 13:12:10|9703.6|9693.6|9701.4|9691.4|9703.6|9693.6|9701|9691|22
1636981940000|2021-11-15 13:12:20|9702|9692|9701.8|9691.8|9702.3|9692.3|9699.4|9689.4|27
1636981950000|2021-11-15 13:12:30|9700.9|9690.9|9703|9693|9704.6|9694.6|9700.9|9690.9|22
1636981960000|2021-11-15 13:12:40|9702.8|9692.8|9701.3|9691.3|9702.8|9692.8|9701.1|9691.1|23
1636981970000|2021-11-15 13:12:50|9701.5|9691.5|9702|9692|9702.4|9692.4|9700.4|9690.4|26
1636981980000|2021-11-15 13:13:00|9702.1|9692.1|9702.1|9692.1|9703.5|9693.5|9700.9|9690.9|28
1636981990000|2021-11-15 13:13:10|9702.5|9692.5|9699.6|9689.6|9702.5|9692.5|9698.9|9688.9|22
1636982000000|2021-11-15 13:13:20|9699.3|9689.3|9696.6|9686.6|9699.3|9689.3|9696.6|9686.6|22
1636982010000|2021-11-15 13:13:30|9696.8|9686.8|9696.9|9686.9|9697.9|9687.9|9696.4|9686.4|24
1636982020000|2021-11-15 13:13:40|9696.5|9686.5|9696.9|9686.9|9698|9688|9696.4|9686.4|13
1636982030000|2021-11-15 13:13:50|9697.1|9687.1|9697.4|9687.4|9698.3|9688.3|9696.5|9686.5|26
1636982040000|2021-11-15 13:14:00|9697.5|9687.5|9693.5|9683.5|9697.5|9687.5|9693.5|9683.5|18
1636982050000|2021-11-15 13:14:10|9693.8|9683.8|9698.3|9688.3|9699.4|9689.4|9693.8|9683.8|22
1636982060000|2021-11-15 13:14:20|9698|9688|9697.5|9687.5|9698.6|9688.6|9696.6|9686.6|24
1636982070000|2021-11-15 13:14:30|9697.8|9687.8|9697.8|9687.8|9698.6|9688.6|9696.6|9686.6|23
1636982080000|2021-11-15 13:14:40|9697.3|9687.3|9699.4|9689.4|9700.4|9690.4|9697.3|9687.3|14
1636982090000|2021-11-15 13:14:50|9700|9690|9701.8|9691.8|9701.9|9691.9|9697|9687|23
1636982100000|2021-11-15 13:15:00|9701.5|9691.5|9702.9|9692.9|9705.9|9695.9|9701.5|9691.5|25
1636982110000|2021-11-15 13:15:10|9703|9693|9698.8|9688.8|9703|9693|9698.6|9688.6|23
1636982120000|2021-11-15 13:15:20|9699.8|9689.8|9695.4|9685.4|9699.8|9689.8|9695.4|9685.4|12
1636982130000|2021-11-15 13:15:30|9695.8|9685.8|9696.1|9686.1|9696.5|9686.5|9695.5|9685.5|14
1636982140000|2021-11-15 13:15:40|9696.5|9686.5|9697|9687|9697.5|9687.5|9695.9|9685.9|16
1636982150000|2021-11-15 13:15:50|9696.6|9686.6|9693.3|9683.3|9696.6|9686.6|9693.3|9683.3|19
1636982160000|2021-11-15 13:16:00|9693.1|9683.1|9692.3|9682.3|9694.5|9684.5|9692.3|9682.3|15
1636982170000|2021-11-15 13:16:10|9692.5|9682.5|9694.8|9684.8|9695|9685|9691.6|9681.6|13
1636982180000|2021-11-15 13:16:20|9693.6|9683.6|9694.1|9684.1|9694.8|9684.8|9693.4|9683.4|17
1636982190000|2021-11-15 13:16:30|9694|9684|9693.9|9683.9|9695|9685|9693.9|9683.9|18
1636982200000|2021-11-15 13:16:40|9694.1|9684.1|9693.5|9683.5|9694.3|9684.3|9691.1|9681.1|19
1636982210000|2021-11-15 13:16:50|9693.8|9683.8|9693.8|9683.8|9694.4|9684.4|9692|9682|24
1636982220000|2021-11-15 13:17:00|9691.1|9681.1|9690.3|9680.3|9691.1|9681.1|9686.6|9676.6|25
1636982230000|2021-11-15 13:17:10|9690.1|9680.1|9689.3|9679.3|9691.8|9681.8|9688.6|9678.6|14
1636982240000|2021-11-15 13:17:20|9689|9679|9690.8|9680.8|9690.8|9680.8|9687.6|9677.6|19
1636982250000|2021-11-15 13:17:30|9690.6|9680.6|9691.8|9681.8|9692.9|9682.9|9690.3|9680.3|23
1636982260000|2021-11-15 13:17:40|9690.9|9680.9|9689.9|9679.9|9691.8|9681.8|9688.8|9678.8|19
1636982270000|2021-11-15 13:17:50|9689.5|9679.5|9689.6|9679.6|9690.8|9680.8|9688|9678|24
1636982280000|2021-11-15 13:18:00|9689.8|9679.8|9690.8|9680.8|9692.1|9682.1|9689.8|9679.8|23
1636982290000|2021-11-15 13:18:10|9691|9681|9692.5|9682.5|9693.4|9683.4|9690.8|9680.8|21
1636982300000|2021-11-15 13:18:20|9692.9|9682.9|9690.4|9680.4|9693.6|9683.6|9690.4|9680.4|18
1636982310000|2021-11-15 13:18:30|9690.5|9680.5|9690.3|9680.3|9691.5|9681.5|9688.3|9678.3|20
1636982320000|2021-11-15 13:18:40|9690.5|9680.5|9689.8|9679.8|9692|9682|9688.1|9678.1|25
1636982330000|2021-11-15 13:18:50|9689.3|9679.3|9691.1|9681.1|9691.1|9681.1|9686.5|9676.5|17
1636982340000|2021-11-15 13:19:00|9692.3|9682.3|9687.3|9677.3|9692.4|9682.4|9687.3|9677.3|24
1636982350000|2021-11-15 13:19:10|9688|9678|9689|9679|9689|9679|9687|9677|16
1636982360000|2021-11-15 13:19:20|9688.9|9678.9|9691.9|9681.9|9691.9|9681.9|9688.4|9678.4|16
1636982370000|2021-11-15 13:19:30|9691.6|9681.6|9690.8|9680.8|9693.1|9683.1|9690.8|9680.8|20
1636982380000|2021-11-15 13:19:40|9690.9|9680.9|9693|9683|9694|9684|9690.9|9680.9|19
1636982390000|2021-11-15 13:19:50|9695.3|9685.3|9695.4|9685.4|9696.3|9686.3|9695.1|9685.1|12
1636982400000|2021-11-15 13:20:00|9695|9685|9694.6|9684.6|9695.1|9685.1|9694.4|9684.4|10
1636982410000|2021-11-15 13:20:10|9694.8|9684.8|9692.9|9682.9|9696.4|9686.4|9692.4|9682.4|12
1636982420000|2021-11-15 13:20:20|9692.6|9682.6|9690.8|9680.8|9692.6|9682.6|9690.1|9680.1|18
1636982430000|2021-11-15 13:20:30|9690.9|9680.9|9690.9|9680.9|9692|9682|9690|9680|16
1636982440000|2021-11-15 13:20:40|9691.3|9681.3|9691|9681|9692|9682|9691|9681|23
1636982450000|2021-11-15 13:20:50|9690.1|9680.1|9691.8|9681.8|9692.8|9682.8|9690.1|9680.1|22
1636982460000|2021-11-15 13:21:00|9692.5|9682.5|9687.9|9677.9|9692.5|9682.5|9687|9677|22
1636982470000|2021-11-15 13:21:10|9688.3|9678.3|9688.9|9678.9|9690.8|9680.8|9686.6|9676.6|24
1636982480000|2021-11-15 13:21:20|9689.6|9679.6|9688.9|9678.9|9689.6|9679.6|9687.1|9677.1|19
1636982490000|2021-11-15 13:21:30|9688.6|9678.6|9690|9680|9690|9680|9688.4|9678.4|17
1636982500000|2021-11-15 13:21:40|9690.3|9680.3|9688.9|9678.9|9690.3|9680.3|9688.8|9678.8|10
1636982510000|2021-11-15 13:21:50|9688.8|9678.8|9688.9|9678.9|9689.1|9679.1|9688.3|9678.3|8
1636982520000|2021-11-15 13:22:00|9688.6|9678.6|9688|9678|9688.6|9678.6|9686.6|9676.6|21
1636982530000|2021-11-15 13:22:10|9688.1|9678.1|9688.4|9678.4|9689.3|9679.3|9688.1|9678.1|13
1636982540000|2021-11-15 13:22:20|9688.3|9678.3|9689.5|9679.5|9689.6|9679.6|9688|9678|14
1636982550000|2021-11-15 13:22:30|9690.3|9680.3|9689.5|9679.5|9690.4|9680.4|9688.5|9678.5|20
1636982560000|2021-11-15 13:22:40|9689.1|9679.1|9687|9677|9689.1|9679.1|9686.4|9676.4|18
1636982570000|2021-11-15 13:22:50|9686.4|9676.4|9687.3|9677.3|9688.1|9678.1|9686.4|9676.4|17
1636982580000|2021-11-15 13:23:00|9687.5|9677.5|9690.1|9680.1|9690.1|9680.1|9687.3|9677.3|20
1636982590000|2021-11-15 13:23:10|9690.6|9680.6|9692.5|9682.5|9692.8|9682.8|9690.6|9680.6|18
1636982600000|2021-11-15 13:23:20|9692.1|9682.1|9694|9684|9694.3|9684.3|9691|9681|24
1636982610000|2021-11-15 13:23:30|9692.8|9682.8|9696|9686|9696.4|9686.4|9692.6|9682.6|18
1636982620000|2021-11-15 13:23:40|9696.4|9686.4|9695.3|9685.3|9698.4|9688.4|9695.3|9685.3|14
1636982630000|2021-11-15 13:23:50|9695.6|9685.6|9697|9687|9697.9|9687.9|9695.6|9685.6|12
1636982640000|2021-11-15 13:24:00|9696.8|9686.8|9692.3|9682.3|9696.8|9686.8|9692.3|9682.3|24
1636982650000|2021-11-15 13:24:10|9691.6|9681.6|9693.4|9683.4|9694.1|9684.1|9691.6|9681.6|21
1636982660000|2021-11-15 13:24:20|9693|9683|9694.5|9684.5|9695.4|9685.4|9692.8|9682.8|17
1636982670000|2021-11-15 13:24:30|9694.8|9684.8|9696.5|9686.5|9698.3|9688.3|9694.8|9684.8|20
1636982680000|2021-11-15 13:24:40|9696.9|9686.9|9698.1|9688.1|9698.6|9688.6|9696.4|9686.4|23
1636982690000|2021-11-15 13:24:50|9698|9688|9699.3|9689.3|9700|9690|9698|9688|17
1636982700000|2021-11-15 13:25:00|9699|9689|9699.8|9689.8|9702.3|9692.3|9697.4|9687.4|26
1636982710000|2021-11-15 13:25:10|9699.3|9689.3|9699.1|9689.1|9699.8|9689.8|9698|9688|22
1636982720000|2021-11-15 13:25:20|9698.6|9688.6|9699.3|9689.3|9700.1|9690.1|9696.4|9686.4|25
1636982730000|2021-11-15 13:25:30|9699.8|9689.8|9698.6|9688.6|9701.3|9691.3|9698.4|9688.4|17
1636982740000|2021-11-15 13:25:40|9699.8|9689.8|9697.6|9687.6|9699.8|9689.8|9696.8|9686.8|21
1636982750000|2021-11-15 13:25:50|9697.4|9687.4|9696.8|9686.8|9699.8|9689.8|9696.8|9686.8|14
1636982760000|2021-11-15 13:26:00|9696.9|9686.9|9700.9|9690.9|9700.9|9690.9|9695.1|9685.1|14
1636982770000|2021-11-15 13:26:10|9701.1|9691.1|9701.1|9691.1|9702.6|9692.6|9700.1|9690.1|22
1636982780000|2021-11-15 13:26:20|9700.9|9690.9|9699.3|9689.3|9700.9|9690.9|9697.5|9687.5|17
1636982790000|2021-11-15 13:26:30|9699.5|9689.5|9698.5|9688.5|9699.5|9689.5|9697.6|9687.6|12
1636982800000|2021-11-15 13:26:40|9698.8|9688.8|9697.6|9687.6|9699.1|9689.1|9697.6|9687.6|9
1636982810000|2021-11-15 13:26:50|9697.8|9687.8|9697.3|9687.3|9698.4|9688.4|9696.1|9686.1|20
1636982820000|2021-11-15 13:27:00|9697.8|9687.8|9697.3|9687.3|9698.3|9688.3|9696.6|9686.6|22
1636982830000|2021-11-15 13:27:10|9696.6|9686.6|9693.9|9683.9|9696.8|9686.8|9693.4|9683.4|18
1636982840000|2021-11-15 13:27:20|9694|9684|9695.8|9685.8|9696.6|9686.6|9694|9684|19
1636982850000|2021-11-15 13:27:30|9695.1|9685.1|9694.8|9684.8|9695.8|9685.8|9692.5|9682.5|19
1636982860000|2021-11-15 13:27:40|9694.5|9684.5|9693.8|9683.8|9694.6|9684.6|9692.3|9682.3|12
1636982870000|2021-11-15 13:27:50|9694.4|9684.4|9692.8|9682.8|9694.4|9684.4|9692.8|9682.8|14
1636982880000|2021-11-15 13:28:00|9691.6|9681.6|9690.4|9680.4|9691.6|9681.6|9690.3|9680.3|16
1636982890000|2021-11-15 13:28:10|9689.6|9679.6|9688.1|9678.1|9689.6|9679.6|9687.3|9677.3|16
1636982900000|2021-11-15 13:28:20|9688|9678|9686.5|9676.5|9688|9678|9686.3|9676.3|7
1636982910000|2021-11-15 13:28:30|9687.3|9677.3|9689.1|9679.1|9690.9|9680.9|9686.8|9676.8|20
1636982920000|2021-11-15 13:28:40|9689|9679|9687.5|9677.5|9689|9679|9687.3|9677.3|11
1636982930000|2021-11-15 13:28:50|9687|9677|9687.8|9677.8|9690.3|9680.3|9687|9677|13
1636982940000|2021-11-15 13:29:00|9688|9678|9686.5|9676.5|9689.4|9679.4|9686|9676|17
1636982950000|2021-11-15 13:29:10|9686.8|9676.8|9687.3|9677.3|9687.3|9677.3|9686.8|9676.8|5
1636982960000|2021-11-15 13:29:20|9687.6|9677.6|9687|9677|9688|9678|9686.8|9676.8|16
1636982970000|2021-11-15 13:29:30|9687.3|9677.3|9687.6|9677.6|9688|9678|9686.8|9676.8|19
1636982980000|2021-11-15 13:29:40|9687.9|9677.9|9687.3|9677.3|9687.9|9677.9|9687.1|9677.1|5
1636982990000|2021-11-15 13:29:50|9687|9677|9686|9676|9687.3|9677.3|9686|9676|15
1636983000000|2021-11-15 13:30:00|9686.3|9676.3|9687.5|9677.5|9687.8|9677.8|9686|9676|15
1636983010000|2021-11-15 13:30:10|9687.3|9677.3|9686.8|9676.8|9687.3|9677.3|9686.5|9676.5|11
1636983020000|2021-11-15 13:30:20|9687.1|9677.1|9687.4|9677.4|9687.5|9677.5|9685.8|9675.8|17
1636983030000|2021-11-15 13:30:30|9687.9|9677.9|9688.5|9678.5|9689.3|9679.3|9687.5|9677.5|14
1636983040000|2021-11-15 13:30:40|9688.3|9678.3|9687.8|9677.8|9688.8|9678.8|9687.3|9677.3|13
1636983050000|2021-11-15 13:30:50|9688|9678|9688.9|9678.9|9689.8|9679.8|9687.5|9677.5|16
1636983060000|2021-11-15 13:31:00|9689.1|9679.1|9691.8|9681.8|9691.8|9681.8|9688.9|9678.9|19
1636983070000|2021-11-15 13:31:10|9691.6|9681.6|9691|9681|9691.6|9681.6|9689.5|9679.5|14
1636983080000|2021-11-15 13:31:20|9691.5|9681.5|9691|9681|9691.8|9681.8|9689.9|9679.9|12
1636983090000|2021-11-15 13:31:30|9690.8|9680.8|9690.3|9680.3|9691.1|9681.1|9689.8|9679.8|13
1636983100000|2021-11-15 13:31:40|9690|9680|9691.1|9681.1|9692.4|9682.4|9690|9680|12
1636983110000|2021-11-15 13:31:50|9691|9681|9691.3|9681.3|9692|9682|9691|9681|13
1636983120000|2021-11-15 13:32:00|9691.5|9681.5|9694.3|9684.3|9696.8|9686.8|9691|9681|24
1636983130000|2021-11-15 13:32:10|9693.5|9683.5|9690.5|9680.5|9693.8|9683.8|9690.3|9680.3|16
1636983140000|2021-11-15 13:32:20|9690.3|9680.3|9693.1|9683.1|9693.4|9683.4|9690.3|9680.3|12
1636983150000|2021-11-15 13:32:30|9693|9683|9690.5|9680.5|9693.6|9683.6|9690.5|9680.5|16
1636983160000|2021-11-15 13:32:40|9692.3|9682.3|9698|9688|9698.3|9688.3|9690.5|9680.5|21
1636983170000|2021-11-15 13:32:50|9697.6|9687.6|9698.1|9688.1|9698.1|9688.1|9696.8|9686.8|15
1636983180000|2021-11-15 13:33:00|9697.9|9687.9|9699.9|9689.9|9700|9690|9697.8|9687.8|8
1636983190000|2021-11-15 13:33:10|9699.8|9689.8|9699.5|9689.5|9699.8|9689.8|9698.8|9688.8|18
1636983200000|2021-11-15 13:33:20|9699.8|9689.8|9699.8|9689.8|9699.8|9689.8|9699.8|9689.8|1
1636983210000|2021-11-15 13:33:30|9700.5|9690.5|9702.4|9692.4|9702.5|9692.5|9699.8|9689.8|8
1636983220000|2021-11-15 13:33:40|9702.6|9692.6|9704.8|9694.8|9705.5|9695.5|9702.6|9692.6|6
1636983230000|2021-11-15 13:33:50|9704.4|9694.4|9704|9694|9704.6|9694.6|9703|9693|16
1636983240000|2021-11-15 13:34:00|9703.4|9693.4|9701.8|9691.8|9703.6|9693.6|9701|9691|16
1636983250000|2021-11-15 13:34:10|9701.5|9691.5|9704.5|9694.5|9704.5|9694.5|9701.5|9691.5|6
1636983260000|2021-11-15 13:34:20|9704.8|9694.8|9706.1|9696.1|9707.5|9697.5|9704.8|9694.8|13
1636983270000|2021-11-15 13:34:30|9705.9|9695.9|9706.8|9696.8|9706.8|9696.8|9705.6|9695.6|6
1636983280000|2021-11-15 13:34:40|9706.3|9696.3|9704.1|9694.1|9706.3|9696.3|9703.9|9693.9|6
1636983290000|2021-11-15 13:34:50|9703.9|9693.9|9703.6|9693.6|9704.5|9694.5|9702.8|9692.8|6
1636983300000|2021-11-15 13:35:00|9703.4|9693.4|9708.3|9698.3|9708.5|9698.5|9703.4|9693.4|15
1636983310000|2021-11-15 13:35:10|9708.4|9698.4|9711.4|9701.4|9712.1|9702.1|9708.4|9698.4|10
1636983320000|2021-11-15 13:35:20|9711|9701|9710.8|9700.8|9711.1|9701.1|9710.6|9700.6|6
1636983330000|2021-11-15 13:35:30|9710.4|9700.4|9711|9701|9712.4|9702.4|9710.1|9700.1|10
1636983340000|2021-11-15 13:35:40|9710.9|9700.9|9712.3|9702.3|9712.3|9702.3|9709.9|9699.9|8
1636983350000|2021-11-15 13:35:50|9712.5|9702.5|9711|9701|9712.6|9702.6|9711|9701|3
1636983360000|2021-11-15 13:36:00|9711.1|9701.1|9712.1|9702.1|9712.1|9702.1|9710.3|9700.3|13
1636983370000|2021-11-15 13:36:10|9712.6|9702.6|9713.3|9703.3|9713.4|9703.4|9712.6|9702.6|7
1636983380000|2021-11-15 13:36:20|9713.4|9703.4|9714.3|9704.3|9714.3|9704.3|9712.6|9702.6|9
1636983390000|2021-11-15 13:36:30|9715.9|9705.9|9716.1|9706.1|9716.8|9706.8|9715.5|9705.5|15
1636983400000|2021-11-15 13:36:40|9715.6|9705.6|9713.1|9703.1|9716.3|9706.3|9713.1|9703.1|7
1636983410000|2021-11-15 13:36:50|9713|9703|9713.8|9703.8|9713.8|9703.8|9712.5|9702.5|5
1636983420000|2021-11-15 13:37:00|9712.3|9702.3|9712.3|9702.3|9712.5|9702.5|9709|9699|12
1636983430000|2021-11-15 13:37:10|9712.5|9702.5|9717.3|9707.3|9717.3|9707.3|9711.5|9701.5|16
1636983440000|2021-11-15 13:37:20|9717.6|9707.6|9720.4|9710.4|9720.4|9710.4|9717.4|9707.4|19
1636983450000|2021-11-15 13:37:30|9721.8|9711.8|9720.9|9710.9|9723.1|9713.1|9719.1|9709.1|26
1636983460000|2021-11-15 13:37:40|9720.1|9710.1|9718.9|9708.9|9721|9711|9718.1|9708.1|19
1636983470000|2021-11-15 13:37:50|9719.6|9709.6|9719.5|9709.5|9721|9711|9718.5|9708.5|18
1636983480000|2021-11-15 13:38:00|9719.3|9709.3|9715.5|9705.5|9719.3|9709.3|9715.1|9705.1|21
1636983490000|2021-11-15 13:38:10|9715.8|9705.8|9714.9|9704.9|9717.8|9707.8|9714.3|9704.3|19
1636983500000|2021-11-15 13:38:20|9715.1|9705.1|9715.5|9705.5|9715.5|9705.5|9713.8|9703.8|9
1636983510000|2021-11-15 13:38:30|9714.5|9704.5|9713.6|9703.6|9714.5|9704.5|9713.6|9703.6|3
1636983520000|2021-11-15 13:38:40|9713.9|9703.9|9715.3|9705.3|9715.3|9705.3|9713.9|9703.9|3
1636983530000|2021-11-15 13:38:50|9713.9|9703.9|9715.8|9705.8|9715.8|9705.8|9713.9|9703.9|12
1636983540000|2021-11-15 13:39:00|9716|9706|9718.8|9708.8|9719.5|9709.5|9716|9706|9
1636983550000|2021-11-15 13:39:10|9718.5|9708.5|9719.8|9709.8|9720.3|9710.3|9718|9708|12
1636983560000|2021-11-15 13:39:20|9718.9|9708.9|9718.6|9708.6|9719.4|9709.4|9717.6|9707.6|12
1636983570000|2021-11-15 13:39:30|9718.4|9708.4|9718.4|9708.4|9718.4|9708.4|9718.4|9708.4|1
1636983580000|2021-11-15 13:39:40|9719.1|9709.1|9719.4|9709.4|9720.1|9710.1|9718.3|9708.3|14
1636983590000|2021-11-15 13:39:50|9718.8|9708.8|9717.1|9707.1|9719.4|9709.4|9717.1|9707.1|6
1636983600000|2021-11-15 13:40:00|9716.9|9706.9|9714.6|9704.6|9717|9707|9714.1|9704.1|19
1636983610000|2021-11-15 13:40:10|9714.4|9704.4|9713.9|9703.9|9714.4|9704.4|9712.6|9702.6|7
1636983620000|2021-11-15 13:40:20|9713.8|9703.8|9711.8|9701.8|9713.8|9703.8|9711.8|9701.8|24
1636983630000|2021-11-15 13:40:30|9711.9|9701.9|9714.3|9704.3|9717|9707|9711.9|9701.9|22
1636983640000|2021-11-15 13:40:40|9714.1|9704.1|9714|9704|9714.3|9704.3|9714|9704|3
1636983650000|2021-11-15 13:40:50|9713.8|9703.8|9710.9|9700.9|9713.8|9703.8|9710.9|9700.9|12
1636983660000|2021-11-15 13:41:00|9710.5|9700.5|9713.5|9703.5|9713.6|9703.6|9709.9|9699.9|21
1636983670000|2021-11-15 13:41:10|9713.4|9703.4|9714.1|9704.1|9714.1|9704.1|9712.6|9702.6|10
1636983680000|2021-11-15 13:41:20|9714.5|9704.5|9717.3|9707.3|9717.9|9707.9|9714.5|9704.5|9
1636983690000|2021-11-15 13:41:30|9717.4|9707.4|9717.3|9707.3|9719.1|9709.1|9717.3|9707.3|18
1636983700000|2021-11-15 13:41:40|9718.4|9708.4|9718.8|9708.8|9719|9709|9717.6|9707.6|9
1636983710000|2021-11-15 13:41:50|9719|9709|9718.6|9708.6|9719|9709|9718.6|9708.6|6
1636983720000|2021-11-15 13:42:00|9718.3|9708.3|9715.5|9705.5|9718.3|9708.3|9715.3|9705.3|18
1636983730000|2021-11-15 13:42:10|9715.3|9705.3|9718.8|9708.8|9718.8|9708.8|9714.6|9704.6|24
1636983740000|2021-11-15 13:42:20|9719.1|9709.1|9721.9|9711.9|9722.3|9712.3|9719.1|9709.1|16
1636983750000|2021-11-15 13:42:30|9721.6|9711.6|9717.6|9707.6|9721.6|9711.6|9717.6|9707.6|8
1636983760000|2021-11-15 13:42:40|9717|9707|9718.8|9708.8|9719.5|9709.5|9717|9707|12
1636983770000|2021-11-15 13:42:50|9718.5|9708.5|9717.8|9707.8|9719.8|9709.8|9717.5|9707.5|11
1636983780000|2021-11-15 13:43:00|9718.4|9708.4|9719.1|9709.1|9719.9|9709.9|9717.9|9707.9|13
1636983790000|2021-11-15 13:43:10|9718.9|9708.9|9718|9708|9719|9709|9717.3|9707.3|10
1636983800000|2021-11-15 13:43:20|9718.3|9708.3|9716.6|9706.6|9718.5|9708.5|9716.4|9706.4|8
1636983810000|2021-11-15 13:43:30|9716.5|9706.5|9716.5|9706.5|9716.8|9706.8|9716.5|9706.5|8
1636983820000|2021-11-15 13:43:40|9716.6|9706.6|9716.3|9706.3|9716.6|9706.6|9716.1|9706.1|5
1636983830000|2021-11-15 13:43:50|9716.6|9706.6|9716.6|9706.6|9716.8|9706.8|9716.6|9706.6|3
1636983840000|2021-11-15 13:44:00|9716.4|9706.4|9716.6|9706.6|9716.6|9706.6|9716.1|9706.1|7
1636983850000|2021-11-15 13:44:10|9716.3|9706.3|9716.8|9706.8|9716.8|9706.8|9716.3|9706.3|2
1636983860000|2021-11-15 13:44:20|9716.6|9706.6|9716.6|9706.6|9716.6|9706.6|9716.6|9706.6|1
1636983870000|2021-11-15 13:44:30|9716|9706|9715.3|9705.3|9717.1|9707.1|9715|9705|11
1636983880000|2021-11-15 13:44:40|9714.9|9704.9|9715|9705|9716|9706|9714.8|9704.8|11
1636983890000|2021-11-15 13:44:50|9714.5|9704.5|9715|9705|9715|9705|9714.5|9704.5|3
1636983900000|2021-11-15 13:45:00|9714.8|9704.8|9715.9|9705.9|9715.9|9705.9|9714.8|9704.8|7
1636983910000|2021-11-15 13:45:10|9715.8|9705.8|9715.8|9705.8|9715.8|9705.8|9715.8|9705.8|1
1636983920000|2021-11-15 13:45:20|9715.5|9705.5|9715.9|9705.9|9716.3|9706.3|9714.5|9704.5|11
1636983930000|2021-11-15 13:45:30|9715.5|9705.5|9712.1|9702.1|9715.5|9705.5|9712.1|9702.1|17
1636983940000|2021-11-15 13:45:40|9711.6|9701.6|9711|9701|9711.9|9701.9|9710.8|9700.8|8
1636983950000|2021-11-15 13:45:50|9710.8|9700.8|9711|9701|9711.3|9701.3|9710.8|9700.8|13
1636983960000|2021-11-15 13:46:00|9711.3|9701.3|9711.3|9701.3|9711.3|9701.3|9710.8|9700.8|5
1636983980000|2021-11-15 13:46:20|9710.9|9700.9|9711.3|9701.3|9711.3|9701.3|9710.9|9700.9|5
1636983990000|2021-11-15 13:46:30|9711.5|9701.5|9713.3|9703.3|9714.1|9704.1|9711.5|9701.5|10
1636984000000|2021-11-15 13:46:40|9712.9|9702.9|9712.3|9702.3|9712.9|9702.9|9711.3|9701.3|16
1636984010000|2021-11-15 13:46:50|9712.1|9702.1|9715|9705|9715.1|9705.1|9711.9|9701.9|14
1636984020000|2021-11-15 13:47:00|9715.4|9705.4|9718.1|9708.1|9718.1|9708.1|9715.1|9705.1|17
1636984030000|2021-11-15 13:47:10|9718|9708|9715.3|9705.3|9718|9708|9714.6|9704.6|11
1636984040000|2021-11-15 13:47:20|9715.1|9705.1|9715.8|9705.8|9717.1|9707.1|9715.1|9705.1|12
1636984050000|2021-11-15 13:47:30|9715.3|9705.3|9716.6|9706.6|9718.4|9708.4|9715.1|9705.1|19
1636984060000|2021-11-15 13:47:40|9716.5|9706.5|9718.1|9708.1|9718.5|9708.5|9716.5|9706.5|8
1636984070000|2021-11-15 13:47:50|9718|9708|9717.9|9707.9|9720|9710|9717.5|9707.5|17
1636984080000|2021-11-15 13:48:00|9718.1|9708.1|9719.4|9709.4|9719.9|9709.9|9718.1|9708.1|15
1636984090000|2021-11-15 13:48:10|9720.1|9710.1|9722.4|9712.4|9722.4|9712.4|9720.1|9710.1|10
1636984100000|2021-11-15 13:48:20|9722.3|9712.3|9721|9711|9722.3|9712.3|9719.6|9709.6|18
1636984110000|2021-11-15 13:48:30|9721.4|9711.4|9720.1|9710.1|9721.6|9711.6|9719.8|9709.8|15
1636984120000|2021-11-15 13:48:40|9720|9710|9721.4|9711.4|9722.3|9712.3|9719.3|9709.3|16
1636984130000|2021-11-15 13:48:50|9721.5|9711.5|9721.4|9711.4|9722|9712|9719.9|9709.9|14
1636984140000|2021-11-15 13:49:00|9722|9712|9723.6|9713.6|9724.3|9714.3|9721.4|9711.4|18
1636984150000|2021-11-15 13:49:10|9723.4|9713.4|9724|9714|9724|9714|9723.4|9713.4|5
1636984160000|2021-11-15 13:49:20|9725.3|9715.3|9725.6|9715.6|9727.9|9717.9|9725.3|9715.3|25
1636984170000|2021-11-15 13:49:30|9725.8|9715.8|9723.5|9713.5|9726.1|9716.1|9723.5|9713.5|13
1636984180000|2021-11-15 13:49:40|9723.6|9713.6|9723.1|9713.1|9723.6|9713.6|9721.1|9711.1|21
1636984190000|2021-11-15 13:49:50|9724|9714|9725.6|9715.6|9726.1|9716.1|9723.1|9713.1|19
1636984200000|2021-11-15 13:50:00|9726|9716|9723.9|9713.9|9726.8|9716.8|9723.3|9713.3|21
1636984210000|2021-11-15 13:50:10|9723.8|9713.8|9727.6|9717.6|9727.6|9717.6|9722.6|9712.6|27
1636984220000|2021-11-15 13:50:20|9727.4|9717.4|9727.3|9717.3|9727.6|9717.6|9726.4|9716.4|17
1636984230000|2021-11-15 13:50:30|9726.9|9716.9|9725.8|9715.8|9727.8|9717.8|9725.5|9715.5|22
1636984240000|2021-11-15 13:50:40|9725.5|9715.5|9726.1|9716.1|9726.9|9716.9|9724.6|9714.6|24
1636984250000|2021-11-15 13:50:50|9726.3|9716.3|9728.5|9718.5|9728.5|9718.5|9725|9715|22
1636984260000|2021-11-15 13:51:00|9728.3|9718.3|9726.3|9716.3|9728.3|9718.3|9725.1|9715.1|20
1636984270000|2021-11-15 13:51:10|9726.5|9716.5|9726.5|9716.5|9728.5|9718.5|9726.5|9716.5|22
1636984280000|2021-11-15 13:51:20|9726.1|9716.1|9725.5|9715.5|9726.1|9716.1|9723.3|9713.3|17
1636984290000|2021-11-15 13:51:30|9726.4|9716.4|9721.8|9711.8|9727.3|9717.3|9721.8|9711.8|15
1636984300000|2021-11-15 13:51:40|9722|9712|9719.8|9709.8|9722.3|9712.3|9719.8|9709.8|21
1636984310000|2021-11-15 13:51:50|9719.5|9709.5|9720.8|9710.8|9721.8|9711.8|9719.1|9709.1|20
1636984320000|2021-11-15 13:52:00|9721|9711|9724|9714|9724.4|9714.4|9720.8|9710.8|20
1636984330000|2021-11-15 13:52:10|9723.1|9713.1|9723.8|9713.8|9724.3|9714.3|9723|9713|12
1636984340000|2021-11-15 13:52:20|9723.4|9713.4|9724|9714|9724.3|9714.3|9721.1|9711.1|20
1636984350000|2021-11-15 13:52:30|9723.8|9713.8|9723.8|9713.8|9724.5|9714.5|9722.4|9712.4|17
1636984360000|2021-11-15 13:52:40|9723.6|9713.6|9721.6|9711.6|9723.6|9713.6|9721.6|9711.6|14
1636984370000|2021-11-15 13:52:50|9721.4|9711.4|9722.5|9712.5|9723.1|9713.1|9721.4|9711.4|14
1636984380000|2021-11-15 13:53:00|9722.3|9712.3|9726.3|9716.3|9726.3|9716.3|9722.3|9712.3|12
1636984390000|2021-11-15 13:53:10|9726|9716|9723.5|9713.5|9726|9716|9722.8|9712.8|11
1636984400000|2021-11-15 13:53:20|9723.6|9713.6|9724|9714|9725.5|9715.5|9723.5|9713.5|23
1636984410000|2021-11-15 13:53:30|9723.9|9713.9|9724|9714|9724.6|9714.6|9722.9|9712.9|11
1636984420000|2021-11-15 13:53:40|9723.8|9713.8|9721.9|9711.9|9723.8|9713.8|9721.6|9711.6|10
1636984430000|2021-11-15 13:53:50|9723.6|9713.6|9725.9|9715.9|9725.9|9715.9|9723|9713|12
1636984440000|2021-11-15 13:54:00|9725.5|9715.5|9726.1|9716.1|9726.4|9716.4|9725.5|9715.5|12
1636984450000|2021-11-15 13:54:10|9726|9716|9727.8|9717.8|9727.8|9717.8|9726|9716|11
1636984460000|2021-11-15 13:54:20|9727.6|9717.6|9727.1|9717.1|9727.6|9717.6|9726.9|9716.9|16
1636984470000|2021-11-15 13:54:30|9726.6|9716.6|9726.9|9716.9|9727.3|9717.3|9726|9716|13
1636984480000|2021-11-15 13:54:40|9726.6|9716.6|9726.6|9716.6|9727|9717|9726.5|9716.5|12
1636984490000|2021-11-15 13:54:50|9725.6|9715.6|9726.6|9716.6|9726.6|9716.6|9725.6|9715.6|12
1636984500000|2021-11-15 13:55:00|9726.5|9716.5|9727.8|9717.8|9727.8|9717.8|9726.3|9716.3|6
1636984510000|2021-11-15 13:55:10|9727.5|9717.5|9727.3|9717.3|9727.5|9717.5|9726.6|9716.6|14
1636984520000|2021-11-15 13:55:20|9727.6|9717.6|9727.6|9717.6|9728.5|9718.5|9726.9|9716.9|11
1636984530000|2021-11-15 13:55:30|9727.5|9717.5|9725.8|9715.8|9727.5|9717.5|9725.8|9715.8|21
1636984540000|2021-11-15 13:55:40|9726|9716|9725.6|9715.6|9726.6|9716.6|9725|9715|18
1636984550000|2021-11-15 13:55:50|9725.1|9715.1|9726.3|9716.3|9726.6|9716.6|9724.9|9714.9|10
1636984560000|2021-11-15 13:56:00|9726|9716|9726.6|9716.6|9726.6|9716.6|9725|9715|20
1636984570000|2021-11-15 13:56:10|9726.9|9716.9|9726.4|9716.4|9726.9|9716.9|9724.9|9714.9|13
1636984580000|2021-11-15 13:56:20|9725.9|9715.9|9725.5|9715.5|9726.6|9716.6|9725.5|9715.5|12
1636984590000|2021-11-15 13:56:30|9725.4|9715.4|9722|9712|9725.4|9715.4|9721.5|9711.5|18
1636984600000|2021-11-15 13:56:40|9722.3|9712.3|9720.6|9710.6|9722.5|9712.5|9720.6|9710.6|15
1636984610000|2021-11-15 13:56:50|9720.5|9710.5|9721.1|9711.1|9721.4|9711.4|9720.5|9710.5|9
1636984620000|2021-11-15 13:57:00|9721.4|9711.4|9722.9|9712.9|9722.9|9712.9|9721.4|9711.4|13
1636984630000|2021-11-15 13:57:10|9722.6|9712.6|9724.9|9714.9|9725.9|9715.9|9722.6|9712.6|17
1636984640000|2021-11-15 13:57:20|9725|9715|9722.8|9712.8|9725|9715|9722.8|9712.8|10
1636984650000|2021-11-15 13:57:30|9722.5|9712.5|9721.8|9711.8|9724.3|9714.3|9721.8|9711.8|13
1636984660000|2021-11-15 13:57:40|9722|9712|9723.9|9713.9|9724.3|9714.3|9722|9712|10
1636984670000|2021-11-15 13:57:50|9723.8|9713.8|9722.3|9712.3|9723.8|9713.8|9721.6|9711.6|10
1636984680000|2021-11-15 13:58:00|9722.4|9712.4|9722|9712|9724.3|9714.3|9721.5|9711.5|16
1636984690000|2021-11-15 13:58:10|9721.9|9711.9|9720.3|9710.3|9722.4|9712.4|9720.1|9710.1|18
1636984700000|2021-11-15 13:58:20|9720.1|9710.1|9718.8|9708.8|9720.1|9710.1|9718.8|9708.8|17
1636984710000|2021-11-15 13:58:30|9718|9708|9719.1|9709.1|9719.3|9709.3|9717.5|9707.5|15
1636984720000|2021-11-15 13:58:40|9719.3|9709.3|9719.9|9709.9|9720.5|9710.5|9718.9|9708.9|18
1636984730000|2021-11-15 13:58:50|9720|9710|9719.1|9709.1|9720.5|9710.5|9718.5|9708.5|16
1636984740000|2021-11-15 13:59:00|9719.8|9709.8|9724.3|9714.3|9724.3|9714.3|9718.9|9708.9|21
1636984750000|2021-11-15 13:59:10|9724|9714|9723.6|9713.6|9724|9714|9723.1|9713.1|11
1636984760000|2021-11-15 13:59:20|9723.8|9713.8|9720.6|9710.6|9724.6|9714.6|9720.6|9710.6|22
1636984770000|2021-11-15 13:59:30|9720.4|9710.4|9722.4|9712.4|9722.5|9712.5|9719.9|9709.9|17
1636984780000|2021-11-15 13:59:40|9722.3|9712.3|9721.8|9711.8|9722.3|9712.3|9721.1|9711.1|8
1636984790000|2021-11-15 13:59:50|9721.6|9711.6|9721.8|9711.8|9722.1|9712.1|9720.6|9710.6|11
1636984800000|2021-11-15 14:00:00|9721.6|9711.6|9727|9717|9727.6|9717.6|9720.8|9710.8|21
1636984810000|2021-11-15 14:00:10|9726.8|9716.8|9726.1|9716.1|9726.8|9716.8|9724.3|9714.3|17
1636984820000|2021-11-15 14:00:20|9726.4|9716.4|9726|9716|9726.4|9716.4|9724.6|9714.6|12
1636984830000|2021-11-15 14:00:30|9725.8|9715.8|9724.6|9714.6|9725.8|9715.8|9724.6|9714.6|8
1636984840000|2021-11-15 14:00:40|9724.4|9714.4|9721.4|9711.4|9724.4|9714.4|9721.3|9711.3|10
1636984850000|2021-11-15 14:00:50|9722.5|9712.5|9726.8|9716.8|9726.8|9716.8|9722.5|9712.5|20
1636984860000|2021-11-15 14:01:00|9726.1|9716.1|9725.4|9715.4|9729.1|9719.1|9725.4|9715.4|22
1636984870000|2021-11-15 14:01:10|9725.5|9715.5|9723.4|9713.4|9725.9|9715.9|9723.3|9713.3|18
1636984880000|2021-11-15 14:01:20|9724.8|9714.8|9724.8|9714.8|9724.8|9714.8|9724.8|9714.8|1
1636984890000|2021-11-15 14:01:30|9724.3|9714.3|9722.5|9712.5|9724.3|9714.3|9720.9|9710.9|16
1636984900000|2021-11-15 14:01:40|9722.3|9712.3|9721.5|9711.5|9722.5|9712.5|9721.1|9711.1|13
1636984910000|2021-11-15 14:01:50|9722|9712|9720.4|9710.4|9722|9712|9720.4|9710.4|8
1636984920000|2021-11-15 14:02:00|9720.1|9710.1|9723.4|9713.4|9723.4|9713.4|9720.1|9710.1|16
1636984930000|2021-11-15 14:02:10|9723.9|9713.9|9723.1|9713.1|9723.9|9713.9|9722.3|9712.3|9
1636984940000|2021-11-15 14:02:20|9722.9|9712.9|9726.5|9716.5|9726.8|9716.8|9722.6|9712.6|14
1636984950000|2021-11-15 14:02:30|9725.9|9715.9|9725.4|9715.4|9726|9716|9725.4|9715.4|7
1636984960000|2021-11-15 14:02:40|9725.6|9715.6|9728|9718|9728|9718|9725.6|9715.6|8
1636984970000|2021-11-15 14:02:50|9728.1|9718.1|9728.8|9718.8|9728.8|9718.8|9727.1|9717.1|15
1636984980000|2021-11-15 14:03:00|9728.9|9718.9|9729.3|9719.3|9729.8|9719.8|9728.4|9718.4|23
1636984990000|2021-11-15 14:03:10|9729.5|9719.5|9728.4|9718.4|9730|9720|9727.6|9717.6|20
1636985000000|2021-11-15 14:03:20|9728.8|9718.8|9727.3|9717.3|9730|9720|9727.3|9717.3|19
1636985010000|2021-11-15 14:03:30|9726.8|9716.8|9728.8|9718.8|9728.9|9718.9|9726.8|9716.8|19
1636985020000|2021-11-15 14:03:40|9728.4|9718.4|9725.9|9715.9|9728.4|9718.4|9725.1|9715.1|14
1636985030000|2021-11-15 14:03:50|9725.6|9715.6|9726.9|9716.9|9727.4|9717.4|9725.3|9715.3|11
1636985040000|2021-11-15 14:04:00|9726.3|9716.3|9726.8|9716.8|9727.3|9717.3|9725.1|9715.1|17
1636985050000|2021-11-15 14:04:10|9727.3|9717.3|9727.3|9717.3|9727.4|9717.4|9726.4|9716.4|17
1636985060000|2021-11-15 14:04:20|9727.4|9717.4|9724.9|9714.9|9727.4|9717.4|9724.9|9714.9|8
1636985070000|2021-11-15 14:04:30|9724.6|9714.6|9723.1|9713.1|9724.6|9714.6|9722.8|9712.8|16
1636985080000|2021-11-15 14:04:40|9724|9714|9722.5|9712.5|9724.3|9714.3|9722.3|9712.3|15
1636985090000|2021-11-15 14:04:50|9722.3|9712.3|9722.8|9712.8|9723.3|9713.3|9721.6|9711.6|12
1636985100000|2021-11-15 14:05:00|9722.5|9712.5|9723.8|9713.8|9724|9714|9722.3|9712.3|10
1636985110000|2021-11-15 14:05:10|9724.6|9714.6|9728.6|9718.6|9728.6|9718.6|9724.1|9714.1|13
1636985120000|2021-11-15 14:05:20|9728.5|9718.5|9727.4|9717.4|9728.9|9718.9|9727.4|9717.4|16
1636985130000|2021-11-15 14:05:30|9727.3|9717.3|9725|9715|9727.3|9717.3|9724.6|9714.6|17
1636985140000|2021-11-15 14:05:40|9724.8|9714.8|9724.6|9714.6|9724.8|9714.8|9723.4|9713.4|10
1636985150000|2021-11-15 14:05:50|9724.9|9714.9|9723.8|9713.8|9724.9|9714.9|9722.9|9712.9|19
1636985160000|2021-11-15 14:06:00|9724.1|9714.1|9725.8|9715.8|9725.9|9715.9|9723.9|9713.9|20
1636985170000|2021-11-15 14:06:10|9725.5|9715.5|9726.3|9716.3|9727.3|9717.3|9725.3|9715.3|12
1636985180000|2021-11-15 14:06:20|9726.5|9716.5|9727.4|9717.4|9727.4|9717.4|9726.1|9716.1|13
1636985190000|2021-11-15 14:06:30|9727.8|9717.8|9726.6|9716.6|9728.3|9718.3|9726.6|9716.6|8
1636985200000|2021-11-15 14:06:40|9726.4|9716.4|9726.6|9716.6|9727|9717|9725.3|9715.3|18
1636985210000|2021-11-15 14:06:50|9726.9|9716.9|9725.5|9715.5|9726.9|9716.9|9724.5|9714.5|13
1636985220000|2021-11-15 14:07:00|9725.8|9715.8|9727.9|9717.9|9729.6|9719.6|9725.8|9715.8|18
1636985230000|2021-11-15 14:07:10|9728.3|9718.3|9728|9718|9730.5|9720.5|9727.4|9717.4|20
1636985240000|2021-11-15 14:07:20|9727.6|9717.6|9728.3|9718.3|9729.3|9719.3|9727.4|9717.4|16
1636985250000|2021-11-15 14:07:30|9728.1|9718.1|9728.5|9718.5|9730|9720|9727.6|9717.6|18
1636985260000|2021-11-15 14:07:40|9728.6|9718.6|9728.1|9718.1|9729|9719|9727.3|9717.3|12
1636985270000|2021-11-15 14:07:50|9728.3|9718.3|9728.5|9718.5|9728.8|9718.8|9727.9|9717.9|15
1636985280000|2021-11-15 14:08:00|9728.3|9718.3|9729.9|9719.9|9730.3|9720.3|9727.9|9717.9|23
1636985290000|2021-11-15 14:08:10|9730.6|9720.6|9730.8|9720.8|9730.8|9720.8|9729.6|9719.6|7
1636985300000|2021-11-15 14:08:20|9730.5|9720.5|9729.8|9719.8|9731|9721|9729.8|9719.8|10
1636985310000|2021-11-15 14:08:30|9729.1|9719.1|9729|9719|9729.6|9719.6|9729|9719|9
1636985320000|2021-11-15 14:08:40|9729.3|9719.3|9728.5|9718.5|9729.3|9719.3|9728.4|9718.4|8
1636985330000|2021-11-15 14:08:50|9728.3|9718.3|9726.3|9716.3|9728.5|9718.5|9726|9716|12
1636985340000|2021-11-15 14:09:00|9726|9716|9725.5|9715.5|9726.8|9716.8|9725.1|9715.1|14
1636985350000|2021-11-15 14:09:10|9725.8|9715.8|9725.4|9715.4|9726.5|9716.5|9725|9715|7
1636985360000|2021-11-15 14:09:20|9725.5|9715.5|9725.5|9715.5|9727|9717|9725.5|9715.5|9
1636985370000|2021-11-15 14:09:30|9726.3|9716.3|9722.3|9712.3|9726.3|9716.3|9722.3|9712.3|15
1636985380000|2021-11-15 14:09:40|9722.4|9712.4|9721.5|9711.5|9722.4|9712.4|9720.6|9710.6|11
1636985390000|2021-11-15 14:09:50|9722.4|9712.4|9719.5|9709.5|9722.4|9712.4|9718.9|9708.9|12
1636985400000|2021-11-15 14:10:00|9719.1|9709.1|9721.8|9711.8|9721.9|9711.9|9718.6|9708.6|17
1636985410000|2021-11-15 14:10:10|9721.4|9711.4|9720|9710|9721.4|9711.4|9719.8|9709.8|14
1636985420000|2021-11-15 14:10:20|9719.8|9709.8|9713.4|9703.4|9719.8|9709.8|9713.4|9703.4|27
1636985430000|2021-11-15 14:10:30|9713.1|9703.1|9710.5|9700.5|9713.1|9703.1|9710|9700|21
1636985440000|2021-11-15 14:10:40|9709.3|9699.3|9706.4|9696.4|9709.8|9699.8|9705.6|9695.6|20
1636985450000|2021-11-15 14:10:50|9706.3|9696.3|9708.3|9698.3|9708.6|9698.6|9704.5|9694.5|15
1636985460000|2021-11-15 14:11:00|9708|9698|9710|9700|9710.5|9700.5|9708|9698|15
1636985470000|2021-11-15 14:11:10|9709.6|9699.6|9706.6|9696.6|9709.6|9699.6|9704.1|9694.1|16
1636985480000|2021-11-15 14:11:20|9705.8|9695.8|9706.3|9696.3|9707.1|9697.1|9705.3|9695.3|13
1636985490000|2021-11-15 14:11:30|9705.9|9695.9|9706.3|9696.3|9707.1|9697.1|9705.3|9695.3|18
1636985500000|2021-11-15 14:11:40|9706.5|9696.5|9706.1|9696.1|9706.6|9696.6|9706|9696|7
1636985510000|2021-11-15 14:11:50|9706.6|9696.6|9706.5|9696.5|9706.6|9696.6|9706|9696|6
1636985520000|2021-11-15 14:12:00|9707.1|9697.1|9707.1|9697.1|9707.4|9697.4|9707|9697|4
1636985530000|2021-11-15 14:12:10|9706.8|9696.8|9705.9|9695.9|9706.8|9696.8|9705.6|9695.6|6
1636985540000|2021-11-15 14:12:20|9705.6|9695.6|9704.1|9694.1|9705.6|9695.6|9704|9694|12
1636985550000|2021-11-15 14:12:30|9704.4|9694.4|9704.5|9694.5|9705.4|9695.4|9704.1|9694.1|14
1636985560000|2021-11-15 14:12:40|9704.8|9694.8|9705.4|9695.4|9707.4|9697.4|9704.8|9694.8|11
1636985570000|2021-11-15 14:12:50|9705.5|9695.5|9705.4|9695.4|9707.3|9697.3|9705|9695|14
1636985580000|2021-11-15 14:13:00|9705.3|9695.3|9708.5|9698.5|9708.5|9698.5|9704.8|9694.8|16
1636985590000|2021-11-15 14:13:10|9708.3|9698.3|9707.3|9697.3|9708.3|9698.3|9707.3|9697.3|4
1636985600000|2021-11-15 14:13:20|9707.8|9697.8|9707.4|9697.4|9709.1|9699.1|9707.4|9697.4|10
1636985610000|2021-11-15 14:13:30|9707.1|9697.1|9706.5|9696.5|9707.1|9697.1|9705.8|9695.8|10
1636985620000|2021-11-15 14:13:40|9706.9|9696.9|9708.3|9698.3|9708.4|9698.4|9706.9|9696.9|7
1636985630000|2021-11-15 14:13:50|9708|9698|9707.9|9697.9|9708|9698|9707.9|9697.9|2
1636985640000|2021-11-15 14:14:00|9708|9698|9709.3|9699.3|9709.6|9699.6|9708|9698|14
1636985650000|2021-11-15 14:14:10|9709.1|9699.1|9707.4|9697.4|9709.8|9699.8|9707.4|9697.4|9
1636985660000|2021-11-15 14:14:20|9707.5|9697.5|9707.4|9697.4|9709.3|9699.3|9707.4|9697.4|14
1636985670000|2021-11-15 14:14:30|9707.1|9697.1|9704.1|9694.1|9707.1|9697.1|9704.1|9694.1|4
1636985680000|2021-11-15 14:14:40|9704.4|9694.4|9706.4|9696.4|9706.4|9696.4|9704.4|9694.4|12
1636985690000|2021-11-15 14:14:50|9707.6|9697.6|9704.9|9694.9|9707.6|9697.6|9704.9|9694.9|14
1636985700000|2021-11-15 14:15:00|9705.3|9695.3|9706.4|9696.4|9707.4|9697.4|9705|9695|15
1636985710000|2021-11-15 14:15:10|9706.8|9696.8|9708|9698|9708.4|9698.4|9706.4|9696.4|13
1636985720000|2021-11-15 14:15:20|9707.5|9697.5|9709.4|9699.4|9709.4|9699.4|9706.6|9696.6|16
1636985730000|2021-11-15 14:15:30|9709.3|9699.3|9706|9696|9709.4|9699.4|9705.9|9695.9|12
1636985740000|2021-11-15 14:15:40|9705.9|9695.9|9704.6|9694.6|9706.1|9696.1|9704.4|9694.4|12
1636985750000|2021-11-15 14:15:50|9704.1|9694.1|9705.6|9695.6|9706.3|9696.3|9704.1|9694.1|20
1636985760000|2021-11-15 14:16:00|9706|9696|9705.6|9695.6|9707|9697|9705.6|9695.6|17
1636985770000|2021-11-15 14:16:10|9706|9696|9704.1|9694.1|9706.3|9696.3|9704.1|9694.1|12
1636985780000|2021-11-15 14:16:20|9704.4|9694.4|9703.5|9693.5|9705.4|9695.4|9703.5|9693.5|15
1636985790000|2021-11-15 14:16:30|9703.8|9693.8|9698.8|9688.8|9704.6|9694.6|9698.8|9688.8|20
1636985800000|2021-11-15 14:16:40|9698.5|9688.5|9699.6|9689.6|9700.3|9690.3|9698.3|9688.3|19
1636985810000|2021-11-15 14:16:50|9699.8|9689.8|9700.9|9690.9|9701.5|9691.5|9699.8|9689.8|10
1636985820000|2021-11-15 14:17:00|9700.6|9690.6|9703.4|9693.4|9703.4|9693.4|9700.6|9690.6|17
1636985830000|2021-11-15 14:17:10|9704.5|9694.5|9702.6|9692.6|9704.9|9694.9|9702.5|9692.5|20
1636985840000|2021-11-15 14:17:20|9702.8|9692.8|9703.5|9693.5|9703.6|9693.6|9702.4|9692.4|10
1636985850000|2021-11-15 14:17:30|9703|9693|9702.3|9692.3|9703.1|9693.1|9702.3|9692.3|7
1636985860000|2021-11-15 14:17:40|9701.4|9691.4|9702.9|9692.9|9702.9|9692.9|9701.4|9691.4|9
1636985870000|2021-11-15 14:17:50|9704|9694|9702.4|9692.4|9704.5|9694.5|9702.4|9692.4|10
1636985880000|2021-11-15 14:18:00|9702.1|9692.1|9700.5|9690.5|9702.4|9692.4|9700.1|9690.1|17
1636985890000|2021-11-15 14:18:10|9700.8|9690.8|9702.4|9692.4|9702.4|9692.4|9700.4|9690.4|12
1636985900000|2021-11-15 14:18:20|9702.5|9692.5|9702.4|9692.4|9703.8|9693.8|9702.4|9692.4|11
1636985910000|2021-11-15 14:18:30|9701|9691|9698.6|9688.6|9701|9691|9698.5|9688.5|13
1636985920000|2021-11-15 14:18:40|9699.1|9689.1|9700|9690|9701|9691|9699.1|9689.1|18
1636985930000|2021-11-15 14:18:50|9699.8|9689.8|9700.4|9690.4|9701|9691|9699.8|9689.8|13
1636985940000|2021-11-15 14:19:00|9701.8|9691.8|9702.6|9692.6|9704.1|9694.1|9701.8|9691.8|12
1636985950000|2021-11-15 14:19:10|9702.8|9692.8|9703.3|9693.3|9704.5|9694.5|9702.8|9692.8|9
1636985960000|2021-11-15 14:19:20|9703.6|9693.6|9704.3|9694.3|9704.3|9694.3|9703.3|9693.3|4
1636985970000|2021-11-15 14:19:30|9705.4|9695.4|9704.9|9694.9|9705.4|9695.4|9704.3|9694.3|5
1636985980000|2021-11-15 14:19:40|9705.6|9695.6|9705|9695|9705.6|9695.6|9704.5|9694.5|3
1636985990000|2021-11-15 14:19:50|9704.8|9694.8|9706|9696|9706.5|9696.5|9704.3|9694.3|13
1636986000000|2021-11-15 14:20:00|9705.8|9695.8|9707|9697|9707|9697|9702|9692|20
1636986010000|2021-11-15 14:20:10|9706.8|9696.8|9709.3|9699.3|9709.5|9699.5|9706.8|9696.8|15
1636986020000|2021-11-15 14:20:20|9709.5|9699.5|9711.4|9701.4|9711.5|9701.5|9709.5|9699.5|15
1636986030000|2021-11-15 14:20:30|9711.5|9701.5|9711.8|9701.8|9711.8|9701.8|9711.5|9701.5|6
1636986040000|2021-11-15 14:20:40|9711.6|9701.6|9711.5|9701.5|9711.8|9701.8|9711.4|9701.4|5
1636986050000|2021-11-15 14:20:50|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|1
1636986060000|2021-11-15 14:21:00|9711.3|9701.3|9711|9701|9711.4|9701.4|9710.6|9700.6|8
1636986070000|2021-11-15 14:21:10|9711.4|9701.4|9711.3|9701.3|9711.5|9701.5|9710.9|9700.9|8
1636986080000|2021-11-15 14:21:20|9710.9|9700.9|9711.4|9701.4|9711.4|9701.4|9710.6|9700.6|7
1636986090000|2021-11-15 14:21:30|9711|9701|9711.4|9701.4|9711.6|9701.6|9710.5|9700.5|15
1636986100000|2021-11-15 14:21:40|9711.3|9701.3|9710.3|9700.3|9711.3|9701.3|9710.3|9700.3|4
1636986110000|2021-11-15 14:21:50|9710.1|9700.1|9710.6|9700.6|9710.6|9700.6|9710.1|9700.1|7
1636986120000|2021-11-15 14:22:00|9711.3|9701.3|9716.5|9706.5|9717.3|9707.3|9711.3|9701.3|17
1636986130000|2021-11-15 14:22:10|9716.1|9706.1|9716.5|9706.5|9718.4|9708.4|9715.8|9705.8|19
1636986140000|2021-11-15 14:22:20|9716.8|9706.8|9715.9|9705.9|9717|9707|9714.6|9704.6|15
1636986150000|2021-11-15 14:22:30|9715.8|9705.8|9713.4|9703.4|9716|9706|9713.4|9703.4|13
1636986160000|2021-11-15 14:22:40|9713.9|9703.9|9714.4|9704.4|9714.4|9704.4|9713.4|9703.4|10
1636986170000|2021-11-15 14:22:50|9714.1|9704.1|9717|9707|9717|9707|9712.5|9702.5|14
1636986180000|2021-11-15 14:23:00|9716.8|9706.8|9716.6|9706.6|9716.9|9706.9|9714.6|9704.6|11
1636986190000|2021-11-15 14:23:10|9716.5|9706.5|9717.4|9707.4|9717.5|9707.5|9716|9706|14
1636986200000|2021-11-15 14:23:20|9717.1|9707.1|9716.5|9706.5|9717.1|9707.1|9715.3|9705.3|17
1636986210000|2021-11-15 14:23:30|9715.1|9705.1|9715.6|9705.6|9716.6|9706.6|9714.3|9704.3|17
1636986220000|2021-11-15 14:23:40|9715.5|9705.5|9715|9705|9715.5|9705.5|9714.9|9704.9|6
1636986230000|2021-11-15 14:23:50|9715.1|9705.1|9717.8|9707.8|9718.4|9708.4|9715.1|9705.1|12
1636986240000|2021-11-15 14:24:00|9717.4|9707.4|9719.3|9709.3|9719.6|9709.6|9717|9707|17
1636986250000|2021-11-15 14:24:10|9719|9709|9718.9|9708.9|9719|9709|9718.9|9708.9|2
1636986260000|2021-11-15 14:24:20|9718.6|9708.6|9716|9706|9719.5|9709.5|9715.9|9705.9|15
1636986270000|2021-11-15 14:24:30|9716.1|9706.1|9717|9707|9717.3|9707.3|9716.1|9706.1|11
1636986280000|2021-11-15 14:24:40|9716.9|9706.9|9715.3|9705.3|9716.9|9706.9|9715.3|9705.3|9
1636986290000|2021-11-15 14:24:50|9715.1|9705.1|9717.3|9707.3|9718|9708|9714.8|9704.8|20
1636986300000|2021-11-15 14:25:00|9717.6|9707.6|9721|9711|9721.1|9711.1|9717.6|9707.6|17
1636986310000|2021-11-15 14:25:10|9720.4|9710.4|9720.4|9710.4|9720.9|9710.9|9717.6|9707.6|16
1636986320000|2021-11-15 14:25:20|9720.1|9710.1|9720.4|9710.4|9721.4|9711.4|9720.1|9710.1|14
1636986330000|2021-11-15 14:25:30|9719.9|9709.9|9719.8|9709.8|9721|9711|9719.6|9709.6|15
1636986340000|2021-11-15 14:25:40|9719.5|9709.5|9721.9|9711.9|9722.1|9712.1|9718.3|9708.3|17
1636986350000|2021-11-15 14:25:50|9721.6|9711.6|9722.4|9712.4|9722.6|9712.6|9721.4|9711.4|11
1636986360000|2021-11-15 14:26:00|9722.6|9712.6|9723.8|9713.8|9723.8|9713.8|9722.6|9712.6|7
1636986370000|2021-11-15 14:26:10|9723.5|9713.5|9727.4|9717.4|9727.5|9717.5|9723.4|9713.4|11
1636986380000|2021-11-15 14:26:20|9727.6|9717.6|9727.4|9717.4|9727.6|9717.6|9726.4|9716.4|10
1636986390000|2021-11-15 14:26:30|9727.6|9717.6|9728|9718|9728.1|9718.1|9727.6|9717.6|6
1636986400000|2021-11-15 14:26:40|9727.9|9717.9|9729.3|9719.3|9729.3|9719.3|9727.5|9717.5|13
1636986410000|2021-11-15 14:26:50|9728.9|9718.9|9728.4|9718.4|9728.9|9718.9|9728.4|9718.4|3
1636986420000|2021-11-15 14:27:00|9728.6|9718.6|9726.6|9716.6|9728.9|9718.9|9725.8|9715.8|12
1636986430000|2021-11-15 14:27:10|9727.3|9717.3|9727.6|9717.6|9728.4|9718.4|9727|9717|9
1636986440000|2021-11-15 14:27:20|9727.4|9717.4|9724.9|9714.9|9727.4|9717.4|9724.5|9714.5|12
1636986450000|2021-11-15 14:27:30|9725.3|9715.3|9725.8|9715.8|9725.8|9715.8|9723.3|9713.3|14
1636986460000|2021-11-15 14:27:40|9726|9716|9722.6|9712.6|9726|9716|9722.6|9712.6|13
1636986470000|2021-11-15 14:27:50|9723|9713|9726|9716|9726|9716|9722.8|9712.8|12
1636986480000|2021-11-15 14:28:00|9726.3|9716.3|9727.4|9717.4|9727.4|9717.4|9726|9716|11
1636986490000|2021-11-15 14:28:10|9727.6|9717.6|9728.4|9718.4|9728.4|9718.4|9726.8|9716.8|13
1636986500000|2021-11-15 14:28:20|9728.6|9718.6|9730.5|9720.5|9730.8|9720.8|9728.4|9718.4|13
1636986510000|2021-11-15 14:28:30|9730.3|9720.3|9730|9720|9730.3|9720.3|9729.1|9719.1|10
1636986520000|2021-11-15 14:28:40|9730.3|9720.3|9729.1|9719.1|9730.3|9720.3|9728.6|9718.6|10
1636986530000|2021-11-15 14:28:50|9729.4|9719.4|9732.6|9722.6|9732.8|9722.8|9729.3|9719.3|16
1636986540000|2021-11-15 14:29:00|9732.9|9722.9|9730.1|9720.1|9733|9723|9730.1|9720.1|6
1636986550000|2021-11-15 14:29:10|9729.9|9719.9|9728|9718|9729.9|9719.9|9726.6|9716.6|14
1636986560000|2021-11-15 14:29:20|9727.9|9717.9|9723.9|9713.9|9728|9718|9723.9|9713.9|13
1636986570000|2021-11-15 14:29:30|9723.6|9713.6|9721.9|9711.9|9723.6|9713.6|9721.6|9711.6|12
1636986580000|2021-11-15 14:29:40|9723.8|9713.8|9723.5|9713.5|9724.3|9714.3|9721.9|9711.9|14
1636986590000|2021-11-15 14:29:50|9723.3|9713.3|9722.3|9712.3|9723.3|9713.3|9721.9|9711.9|12
1636986600000|2021-11-15 14:30:00|9722.1|9712.1|9725.1|9715.1|9725.5|9715.5|9721.9|9711.9|22
1636986610000|2021-11-15 14:30:10|9724.9|9714.9|9720.6|9710.6|9724.9|9714.9|9719.1|9709.1|19
1636986620000|2021-11-15 14:30:20|9720.4|9710.4|9721.8|9711.8|9723|9713|9720.4|9710.4|18
1636986630000|2021-11-15 14:30:30|9721.5|9711.5|9723|9713|9723|9713|9719.9|9709.9|24
1636986640000|2021-11-15 14:30:40|9722.4|9712.4|9724.5|9714.5|9724.5|9714.5|9722.3|9712.3|23
1636986650000|2021-11-15 14:30:50|9725.8|9715.8|9723.4|9713.4|9725.8|9715.8|9721.1|9711.1|18
1636986660000|2021-11-15 14:31:00|9723.6|9713.6|9725.5|9715.5|9727.4|9717.4|9723.6|9713.6|23
1636986670000|2021-11-15 14:31:10|9725.6|9715.6|9725|9715|9727|9717|9724.1|9714.1|17
1636986680000|2021-11-15 14:31:20|9724.6|9714.6|9724.9|9714.9|9725.3|9715.3|9723.6|9713.6|15
1636986690000|2021-11-15 14:31:30|9725|9715|9728.8|9718.8|9728.8|9718.8|9724.4|9714.4|10
1636986700000|2021-11-15 14:31:40|9728.4|9718.4|9728.3|9718.3|9728.6|9718.6|9726.1|9716.1|24
1636986710000|2021-11-15 14:31:50|9727.8|9717.8|9731.1|9721.1|9731.1|9721.1|9726.8|9716.8|19
1636986720000|2021-11-15 14:32:00|9731.4|9721.4|9730.3|9720.3|9731.6|9721.6|9728.6|9718.6|26
1636986730000|2021-11-15 14:32:10|9730.6|9720.6|9732.9|9722.9|9735.5|9725.5|9730.6|9720.6|24
1636986740000|2021-11-15 14:32:20|9733.1|9723.1|9731|9721|9733.1|9723.1|9730.5|9720.5|21
1636986750000|2021-11-15 14:32:30|9731.4|9721.4|9730.8|9720.8|9732.8|9722.8|9730.1|9720.1|25
1636986760000|2021-11-15 14:32:40|9730.5|9720.5|9731.8|9721.8|9731.8|9721.8|9728.9|9718.9|15
1636986770000|2021-11-15 14:32:50|9731.6|9721.6|9731.1|9721.1|9732.9|9722.9|9730.5|9720.5|17
1636986780000|2021-11-15 14:33:00|9730.5|9720.5|9733.4|9723.4|9733.6|9723.6|9730.5|9720.5|7
1636986790000|2021-11-15 14:33:10|9732.9|9722.9|9732.9|9722.9|9733.6|9723.6|9732.9|9722.9|10
1636986800000|2021-11-15 14:33:20|9733.1|9723.1|9728.1|9718.1|9733.3|9723.3|9727.6|9717.6|25
1636986810000|2021-11-15 14:33:30|9728.8|9718.8|9730.8|9720.8|9731.1|9721.1|9728.1|9718.1|16
1636986820000|2021-11-15 14:33:40|9731|9721|9732.1|9722.1|9733.3|9723.3|9731|9721|13
1636986830000|2021-11-15 14:33:50|9731.4|9721.4|9728.6|9718.6|9731.4|9721.4|9728.6|9718.6|24
1636986840000|2021-11-15 14:34:00|9729.4|9719.4|9728.9|9718.9|9729.4|9719.4|9727.6|9717.6|12
1636986850000|2021-11-15 14:34:10|9730.1|9720.1|9726.8|9716.8|9730.1|9720.1|9726.8|9716.8|24
1636986860000|2021-11-15 14:34:20|9726.9|9716.9|9730.3|9720.3|9730.3|9720.3|9726.9|9716.9|14
1636986870000|2021-11-15 14:34:30|9731|9721|9728.8|9718.8|9731|9721|9728.8|9718.8|13
1636986880000|2021-11-15 14:34:40|9728.5|9718.5|9728.4|9718.4|9729.3|9719.3|9726.6|9716.6|15
1636986890000|2021-11-15 14:34:50|9727.1|9717.1|9726.5|9716.5|9728.6|9718.6|9726.5|9716.5|16
1636986900000|2021-11-15 14:35:00|9726.3|9716.3|9725.9|9715.9|9726.9|9716.9|9725.1|9715.1|16
1636986910000|2021-11-15 14:35:10|9725.5|9715.5|9726|9716|9726.4|9716.4|9725.3|9715.3|12
1636986920000|2021-11-15 14:35:20|9726.3|9716.3|9724.9|9714.9|9726.4|9716.4|9722.5|9712.5|13
1636986930000|2021-11-15 14:35:30|9725.1|9715.1|9727.8|9717.8|9729.6|9719.6|9724.4|9714.4|18
1636986940000|2021-11-15 14:35:40|9727.9|9717.9|9727.9|9717.9|9727.9|9717.9|9725.8|9715.8|9
1636986950000|2021-11-15 14:35:50|9727.6|9717.6|9729.9|9719.9|9729.9|9719.9|9725.4|9715.4|15
1636986960000|2021-11-15 14:36:00|9731|9721|9733.6|9723.6|9733.6|9723.6|9729.5|9719.5|15
1636986970000|2021-11-15 14:36:10|9733.4|9723.4|9730.5|9720.5|9733.5|9723.5|9730.5|9720.5|8
1636986980000|2021-11-15 14:36:20|9730.9|9720.9|9730.1|9720.1|9730.9|9720.9|9729.4|9719.4|13
1636986990000|2021-11-15 14:36:30|9729.9|9719.9|9729.3|9719.3|9730.4|9720.4|9728.4|9718.4|10
1636987000000|2021-11-15 14:36:40|9729.1|9719.1|9726.9|9716.9|9729.1|9719.1|9726.6|9716.6|11
1636987010000|2021-11-15 14:36:50|9726.6|9716.6|9730.4|9720.4|9731|9721|9726.6|9716.6|15
1636987020000|2021-11-15 14:37:00|9730|9720|9726.8|9716.8|9730|9720|9726.8|9716.8|28
1636987030000|2021-11-15 14:37:10|9727.4|9717.4|9728.6|9718.6|9728.6|9718.6|9726.1|9716.1|20
1636987040000|2021-11-15 14:37:20|9729.3|9719.3|9729|9719|9729.8|9719.8|9728.8|9718.8|12
1636987050000|2021-11-15 14:37:30|9729.1|9719.1|9728.8|9718.8|9730.1|9720.1|9728.8|9718.8|13
1636987060000|2021-11-15 14:37:40|9728.5|9718.5|9726.4|9716.4|9728.5|9718.5|9726.4|9716.4|11
1636987070000|2021-11-15 14:37:50|9726.1|9716.1|9726.6|9716.6|9727.1|9717.1|9725.8|9715.8|9
1636987080000|2021-11-15 14:38:00|9727.1|9717.1|9733.4|9723.4|9733.6|9723.6|9726.8|9716.8|19
1636987090000|2021-11-15 14:38:10|9733.6|9723.6|9733.1|9723.1|9733.6|9723.6|9730.1|9720.1|17
1636987100000|2021-11-15 14:38:20|9732.9|9722.9|9734.1|9724.1|9734.1|9724.1|9732.9|9722.9|10
1636987110000|2021-11-15 14:38:30|9734.6|9724.6|9733.4|9723.4|9734.6|9724.6|9733.4|9723.4|13
1636987120000|2021-11-15 14:38:40|9732.6|9722.6|9733.1|9723.1|9733.1|9723.1|9730.5|9720.5|7
1636987130000|2021-11-15 14:38:50|9733.4|9723.4|9733.6|9723.6|9734.1|9724.1|9732|9722|15
1636987140000|2021-11-15 14:39:00|9733.8|9723.8|9733.6|9723.6|9734.4|9724.4|9732.9|9722.9|20
1636987150000|2021-11-15 14:39:10|9734.4|9724.4|9738.9|9728.9|9738.9|9728.9|9733.5|9723.5|14
1636987160000|2021-11-15 14:39:20|9738.6|9728.6|9737.1|9727.1|9739.8|9729.8|9736.6|9726.6|18
1636987170000|2021-11-15 14:39:30|9737.4|9727.4|9738.4|9728.4|9738.4|9728.4|9737.4|9727.4|5
1636987180000|2021-11-15 14:39:40|9738.6|9728.6|9736.9|9726.9|9738.6|9728.6|9736.6|9726.6|9
1636987190000|2021-11-15 14:39:50|9737.1|9727.1|9739.6|9729.6|9739.6|9729.6|9737.1|9727.1|17
1636987200000|2021-11-15 14:40:00|9739.8|9729.8|9742.3|9732.3|9742.8|9732.8|9739.8|9729.8|15
1636987210000|2021-11-15 14:40:10|9742.6|9732.6|9740.4|9730.4|9742.9|9732.9|9738.6|9728.6|12
1636987220000|2021-11-15 14:40:20|9740.6|9730.6|9740.9|9730.9|9742.1|9732.1|9739.6|9729.6|22
1636987230000|2021-11-15 14:40:30|9740.8|9730.8|9741.4|9731.4|9742.1|9732.1|9740.4|9730.4|21
1636987240000|2021-11-15 14:40:40|9741.1|9731.1|9740.3|9730.3|9742|9732|9739.9|9729.9|9
1636987250000|2021-11-15 14:40:50|9739.5|9729.5|9737.5|9727.5|9739.8|9729.8|9737.4|9727.4|17
1636987260000|2021-11-15 14:41:00|9737.8|9727.8|9740.5|9730.5|9742|9732|9737.5|9727.5|18
1636987270000|2021-11-15 14:41:10|9741.3|9731.3|9739.9|9729.9|9741.3|9731.3|9739.4|9729.4|23
1636987280000|2021-11-15 14:41:20|9739.6|9729.6|9740.5|9730.5|9743|9733|9739.6|9729.6|27
1636987290000|2021-11-15 14:41:30|9741|9731|9736.9|9726.9|9741.1|9731.1|9736.9|9726.9|27
1636987300000|2021-11-15 14:41:40|9737|9727|9737.6|9727.6|9739.4|9729.4|9736.6|9726.6|18
1636987310000|2021-11-15 14:41:50|9737.5|9727.5|9737.4|9727.4|9738.3|9728.3|9736.9|9726.9|12
1636987320000|2021-11-15 14:42:00|9736.3|9726.3|9743.4|9733.4|9743.4|9733.4|9735.9|9725.9|24
1636987330000|2021-11-15 14:42:10|9742.9|9732.9|9743.1|9733.1|9744.9|9734.9|9742.9|9732.9|17
1636987340000|2021-11-15 14:42:20|9743.4|9733.4|9741.8|9731.8|9744.3|9734.3|9741.3|9731.3|21
1636987350000|2021-11-15 14:42:30|9741.4|9731.4|9742.1|9732.1|9742.9|9732.9|9740.4|9730.4|18
1636987360000|2021-11-15 14:42:40|9742.4|9732.4|9743.4|9733.4|9743.9|9733.9|9740.4|9730.4|19
1636987370000|2021-11-15 14:42:50|9743.3|9733.3|9741|9731|9743.3|9733.3|9740.4|9730.4|17
1636987380000|2021-11-15 14:43:00|9741.1|9731.1|9741.8|9731.8|9743.3|9733.3|9741.1|9731.1|20
1636987390000|2021-11-15 14:43:10|9741.9|9731.9|9743|9733|9743|9733|9740.4|9730.4|12
1636987400000|2021-11-15 14:43:20|9742.8|9732.8|9742.5|9732.5|9743|9733|9742.3|9732.3|7
1636987410000|2021-11-15 14:43:30|9742.4|9732.4|9738.1|9728.1|9742.5|9732.5|9738|9728|20
1636987420000|2021-11-15 14:43:40|9738.8|9728.8|9739.4|9729.4|9739.9|9729.9|9738.5|9728.5|13
1636987430000|2021-11-15 14:43:50|9739.1|9729.1|9739.1|9729.1|9741.9|9731.9|9739.1|9729.1|20
1636987440000|2021-11-15 14:44:00|9740|9730|9742|9732|9742.5|9732.5|9739.5|9729.5|19
1636987450000|2021-11-15 14:44:10|9740.6|9730.6|9738.6|9728.6|9740.6|9730.6|9737.6|9727.6|23
1636987460000|2021-11-15 14:44:20|9737.9|9727.9|9738|9728|9738.5|9728.5|9737.6|9727.6|17
1636987470000|2021-11-15 14:44:30|9738.3|9728.3|9739.3|9729.3|9739.9|9729.9|9737.9|9727.9|14
1636987480000|2021-11-15 14:44:40|9739.6|9729.6|9741.3|9731.3|9741.5|9731.5|9739.6|9729.6|16
1636987490000|2021-11-15 14:44:50|9741|9731|9743.1|9733.1|9743.3|9733.3|9740.9|9730.9|10
1636987500000|2021-11-15 14:45:00|9744.1|9734.1|9742.3|9732.3|9744.1|9734.1|9739.3|9729.3|24
1636987510000|2021-11-15 14:45:10|9742.5|9732.5|9742.4|9732.4|9743.1|9733.1|9741|9731|21
1636987520000|2021-11-15 14:45:20|9743|9733|9743.5|9733.5|9743.5|9733.5|9741.9|9731.9|23
1636987530000|2021-11-15 14:45:30|9743.4|9733.4|9740.8|9730.8|9743.4|9733.4|9740.3|9730.3|18
1636987540000|2021-11-15 14:45:40|9740.5|9730.5|9741.1|9731.1|9741.8|9731.8|9740|9730|14
1636987550000|2021-11-15 14:45:50|9741.5|9731.5|9740.3|9730.3|9741.5|9731.5|9739.9|9729.9|15
1636987560000|2021-11-15 14:46:00|9741|9731|9742.5|9732.5|9742.6|9732.6|9741|9731|23
1636987570000|2021-11-15 14:46:10|9742.3|9732.3|9738.4|9728.4|9742.5|9732.5|9738.4|9728.4|23
1636987580000|2021-11-15 14:46:20|9738.9|9728.9|9743|9733|9743.1|9733.1|9738.9|9728.9|17
1636987590000|2021-11-15 14:46:30|9742.8|9732.8|9741.3|9731.3|9742.8|9732.8|9739.4|9729.4|20
1636987600000|2021-11-15 14:46:40|9741.6|9731.6|9739.8|9729.8|9744.4|9734.4|9739.5|9729.5|20
1636987610000|2021-11-15 14:46:50|9740|9730|9740.6|9730.6|9740.6|9730.6|9739|9729|13
1636987620000|2021-11-15 14:47:00|9740|9730|9738.5|9728.5|9741.1|9731.1|9738.3|9728.3|24
1636987630000|2021-11-15 14:47:10|9738|9728|9739.1|9729.1|9739.1|9729.1|9737.1|9727.1|19
1636987640000|2021-11-15 14:47:20|9739|9729|9737.1|9727.1|9739.9|9729.9|9736.9|9726.9|24
1636987650000|2021-11-15 14:47:30|9736.9|9726.9|9736.9|9726.9|9737.1|9727.1|9736.6|9726.6|14
1636987660000|2021-11-15 14:47:40|9737.1|9727.1|9735.6|9725.6|9737.1|9727.1|9735.6|9725.6|12
1636987670000|2021-11-15 14:47:50|9735.4|9725.4|9734.4|9724.4|9735.5|9725.5|9734|9724|17
1636987680000|2021-11-15 14:48:00|9734.1|9724.1|9732.4|9722.4|9734.1|9724.1|9731.8|9721.8|19
1636987690000|2021-11-15 14:48:10|9731.4|9721.4|9732.4|9722.4|9733.1|9723.1|9731.4|9721.4|15
1636987700000|2021-11-15 14:48:20|9732.6|9722.6|9734.9|9724.9|9735.9|9725.9|9731.4|9721.4|23
1636987710000|2021-11-15 14:48:30|9734.6|9724.6|9734.8|9724.8|9735.8|9725.8|9733.4|9723.4|17
1636987720000|2021-11-15 14:48:40|9734.9|9724.9|9732.6|9722.6|9735.8|9725.8|9732.6|9722.6|19
1636987730000|2021-11-15 14:48:50|9732.4|9722.4|9733.1|9723.1|9733.4|9723.4|9732.3|9722.3|17
1636987740000|2021-11-15 14:49:00|9733|9723|9733.5|9723.5|9734.6|9724.6|9732.4|9722.4|18
1636987750000|2021-11-15 14:49:10|9733.3|9723.3|9733.8|9723.8|9734.4|9724.4|9732.6|9722.6|13
1636987760000|2021-11-15 14:49:20|9733.9|9723.9|9733.8|9723.8|9734.1|9724.1|9733.5|9723.5|12
1636987770000|2021-11-15 14:49:30|9732.4|9722.4|9730.8|9720.8|9732.9|9722.9|9730.4|9720.4|16
1636987780000|2021-11-15 14:49:40|9730.9|9720.9|9732|9722|9732.3|9722.3|9730.9|9720.9|12
1636987790000|2021-11-15 14:49:50|9732.1|9722.1|9731.9|9721.9|9733.6|9723.6|9731.3|9721.3|18
1636987800000|2021-11-15 14:50:00|9732.1|9722.1|9732.1|9722.1|9735.1|9725.1|9731.8|9721.8|22
1636987810000|2021-11-15 14:50:10|9731.9|9721.9|9729.4|9719.4|9731.9|9721.9|9729.4|9719.4|10
1636987820000|2021-11-15 14:50:20|9729.1|9719.1|9728.9|9718.9|9729.6|9719.6|9728.1|9718.1|16
1636987830000|2021-11-15 14:50:30|9728.8|9718.8|9726.1|9716.1|9729|9719|9724.4|9714.4|16
1636987840000|2021-11-15 14:50:40|9726.4|9716.4|9721.4|9711.4|9726.6|9716.6|9721.4|9711.4|21
1636987850000|2021-11-15 14:50:50|9722.1|9712.1|9723.4|9713.4|9723.4|9713.4|9721.5|9711.5|10
1636987860000|2021-11-15 14:51:00|9723.8|9713.8|9723.9|9713.9|9724|9714|9721.6|9711.6|17
1636987870000|2021-11-15 14:51:10|9723.4|9713.4|9724.1|9714.1|9724.4|9714.4|9722.3|9712.3|18
1636987880000|2021-11-15 14:51:20|9724.5|9714.5|9720.9|9710.9|9724.5|9714.5|9720.9|9710.9|20
1636987890000|2021-11-15 14:51:30|9720.6|9710.6|9719.6|9709.6|9720.6|9710.6|9718.1|9708.1|20
1636987900000|2021-11-15 14:51:40|9720|9710|9719.4|9709.4|9720.3|9710.3|9718.6|9708.6|18
1636987910000|2021-11-15 14:51:50|9719.1|9709.1|9718.1|9708.1|9719.5|9709.5|9718.1|9708.1|15
1636987920000|2021-11-15 14:52:00|9718.3|9708.3|9718.9|9708.9|9719.5|9709.5|9718.3|9708.3|10
1636987930000|2021-11-15 14:52:10|9718.5|9708.5|9719.5|9709.5|9719.5|9709.5|9718.4|9708.4|11
1636987940000|2021-11-15 14:52:20|9719.3|9709.3|9723|9713|9723|9713|9719.1|9709.1|6
1636987950000|2021-11-15 14:52:30|9722.8|9712.8|9722.3|9712.3|9723.1|9713.1|9721.4|9711.4|22
1636987960000|2021-11-15 14:52:40|9722.1|9712.1|9722.9|9712.9|9723.1|9713.1|9721.4|9711.4|16
1636987970000|2021-11-15 14:52:50|9723.1|9713.1|9723.6|9713.6|9723.8|9713.8|9722.4|9712.4|15
1636987980000|2021-11-15 14:53:00|9723.4|9713.4|9723.9|9713.9|9724|9714|9723.1|9713.1|9
1636987990000|2021-11-15 14:53:10|9723.1|9713.1|9724.6|9714.6|9725|9715|9723.1|9713.1|11
1636988000000|2021-11-15 14:53:20|9724.8|9714.8|9723.8|9713.8|9725|9715|9723.5|9713.5|14
1636988010000|2021-11-15 14:53:30|9724.4|9714.4|9722.6|9712.6|9724.4|9714.4|9722|9712|19
1636988020000|2021-11-15 14:53:40|9722.1|9712.1|9722.1|9712.1|9722.6|9712.6|9722|9712|7
1636988030000|2021-11-15 14:53:50|9721.9|9711.9|9723.3|9713.3|9723.3|9713.3|9721.9|9711.9|17
1636988040000|2021-11-15 14:54:00|9723.5|9713.5|9723.8|9713.8|9724.3|9714.3|9723.1|9713.1|16
1636988050000|2021-11-15 14:54:10|9723.5|9713.5|9724.6|9714.6|9724.8|9714.8|9723.5|9713.5|14
1636988060000|2021-11-15 14:54:20|9724.4|9714.4|9724|9714|9724.6|9714.6|9724|9714|11
1636988070000|2021-11-15 14:54:30|9724.1|9714.1|9722.5|9712.5|9724.1|9714.1|9722.3|9712.3|8
1636988080000|2021-11-15 14:54:40|9722.3|9712.3|9722.8|9712.8|9722.8|9712.8|9722.3|9712.3|6
1636988090000|2021-11-15 14:54:50|9723|9713|9723|9713|9723|9713|9722.8|9712.8|3
1636988100000|2021-11-15 14:55:00|9723.4|9713.4|9724|9714|9724.3|9714.3|9723|9713|8
1636988110000|2021-11-15 14:55:10|9723.9|9713.9|9725.4|9715.4|9725.5|9715.5|9723.9|9713.9|9
1636988120000|2021-11-15 14:55:20|9725|9715|9726.6|9716.6|9727|9717|9725|9715|8
1636988130000|2021-11-15 14:55:30|9726.8|9716.8|9728.3|9718.3|9729.5|9719.5|9726.8|9716.8|15
1636988140000|2021-11-15 14:55:40|9728.1|9718.1|9726.9|9716.9|9729.3|9719.3|9726.5|9716.5|16
1636988150000|2021-11-15 14:55:50|9726.6|9716.6|9725.4|9715.4|9726.6|9716.6|9725.4|9715.4|11
1636988160000|2021-11-15 14:56:00|9725.1|9715.1|9728.4|9718.4|9728.4|9718.4|9724.1|9714.1|16
1636988170000|2021-11-15 14:56:10|9729|9719|9730.9|9720.9|9730.9|9720.9|9728.6|9718.6|19
1636988180000|2021-11-15 14:56:20|9732.1|9722.1|9732.4|9722.4|9732.4|9722.4|9731|9721|9
1636988190000|2021-11-15 14:56:30|9732.1|9722.1|9733|9723|9733.3|9723.3|9732.1|9722.1|17
1636988200000|2021-11-15 14:56:40|9733.3|9723.3|9735.3|9725.3|9735.3|9725.3|9732.5|9722.5|18
1636988210000|2021-11-15 14:56:50|9734.1|9724.1|9737.6|9727.6|9737.9|9727.9|9734.1|9724.1|20
1636988220000|2021-11-15 14:57:00|9737.5|9727.5|9735.6|9725.6|9738|9728|9735.6|9725.6|19
1636988230000|2021-11-15 14:57:10|9735.8|9725.8|9735.8|9725.8|9736.6|9726.6|9735.6|9725.6|15
1636988240000|2021-11-15 14:57:20|9735.4|9725.4|9735.1|9725.1|9735.4|9725.4|9735.1|9725.1|2
1636988250000|2021-11-15 14:57:30|9734.3|9724.3|9733.9|9723.9|9735.9|9725.9|9733.9|9723.9|14
1636988260000|2021-11-15 14:57:40|9733.6|9723.6|9735.3|9725.3|9735.6|9725.6|9733.6|9723.6|14
1636988270000|2021-11-15 14:57:50|9735|9725|9737|9727|9737|9727|9735|9725|10
1636988280000|2021-11-15 14:58:00|9736.8|9726.8|9735.4|9725.4|9736.8|9726.8|9735.1|9725.1|21
1636988290000|2021-11-15 14:58:10|9735.1|9725.1|9732.6|9722.6|9735.4|9725.4|9732.6|9722.6|9
1636988300000|2021-11-15 14:58:20|9731.8|9721.8|9734.3|9724.3|9734.3|9724.3|9731.8|9721.8|6
1636988310000|2021-11-15 14:58:30|9734|9724|9731.9|9721.9|9734|9724|9730.4|9720.4|18
1636988320000|2021-11-15 14:58:40|9731.8|9721.8|9733.6|9723.6|9733.9|9723.9|9731.6|9721.6|13
1636988330000|2021-11-15 14:58:50|9733.8|9723.8|9731.6|9721.6|9734|9724|9731.6|9721.6|17
1636988340000|2021-11-15 14:59:00|9731.5|9721.5|9731.3|9721.3|9732.9|9722.9|9730.5|9720.5|23
1636988350000|2021-11-15 14:59:10|9731.1|9721.1|9730|9720|9731.1|9721.1|9729.1|9719.1|17
1636988360000|2021-11-15 14:59:20|9729.8|9719.8|9728.5|9718.5|9731.4|9721.4|9728.5|9718.5|23
1636988370000|2021-11-15 14:59:30|9728.8|9718.8|9726.6|9716.6|9729.1|9719.1|9725.4|9715.4|19
1636988380000|2021-11-15 14:59:40|9726.8|9716.8|9728.3|9718.3|9728.6|9718.6|9726.8|9716.8|22
1636988390000|2021-11-15 14:59:50|9728.5|9718.5|9727.1|9717.1|9728.5|9718.5|9726.5|9716.5|15
1636988400000|2021-11-15 15:00:00|9727.5|9717.5|9727.5|9717.5|9729.9|9719.9|9727.3|9717.3|19
1636988410000|2021-11-15 15:00:10|9727.1|9717.1|9727.1|9717.1|9727.8|9717.8|9726.3|9716.3|13
1636988420000|2021-11-15 15:00:20|9726.4|9716.4|9724.5|9714.5|9727.1|9717.1|9724.5|9714.5|16
1636988430000|2021-11-15 15:00:30|9724.8|9714.8|9724.1|9714.1|9725.6|9715.6|9723.9|9713.9|13
1636988440000|2021-11-15 15:00:40|9723.8|9713.8|9722.9|9712.9|9723.8|9713.8|9722.6|9712.6|10
1636988450000|2021-11-15 15:00:50|9723.3|9713.3|9721.8|9711.8|9723.8|9713.8|9721.3|9711.3|21
1636988460000|2021-11-15 15:01:00|9722|9712|9720.9|9710.9|9723.1|9713.1|9720.8|9710.8|21
1636988470000|2021-11-15 15:01:10|9720.6|9710.6|9716.3|9706.3|9720.6|9710.6|9716.3|9706.3|19
1636988480000|2021-11-15 15:01:20|9716.5|9706.5|9716.6|9706.6|9717|9707|9714.9|9704.9|17
1636988490000|2021-11-15 15:01:30|9716.5|9706.5|9716.9|9706.9|9718.3|9708.3|9716.1|9706.1|16
1636988500000|2021-11-15 15:01:40|9716.6|9706.6|9716.6|9706.6|9716.8|9706.8|9716.6|9706.6|5
1636988510000|2021-11-15 15:01:50|9716.8|9706.8|9717.9|9707.9|9718.8|9708.8|9716.6|9706.6|8
1636988520000|2021-11-15 15:02:00|9717.6|9707.6|9717.3|9707.3|9718.3|9708.3|9716.6|9706.6|17
1636988530000|2021-11-15 15:02:10|9717.4|9707.4|9718.9|9708.9|9719|9709|9717.4|9707.4|18
1636988540000|2021-11-15 15:02:20|9719.1|9709.1|9720.8|9710.8|9721|9711|9719|9709|20
1636988550000|2021-11-15 15:02:30|9720.1|9710.1|9719.8|9709.8|9720.1|9710.1|9719.1|9709.1|15
1636988560000|2021-11-15 15:02:40|9719.5|9709.5|9719.1|9709.1|9719.9|9709.9|9718.9|9708.9|18
1636988570000|2021-11-15 15:02:50|9718.8|9708.8|9719|9709|9719|9709|9718.8|9708.8|2
1636988580000|2021-11-15 15:03:00|9719.5|9709.5|9720|9710|9721.5|9711.5|9719.5|9709.5|18
1636988590000|2021-11-15 15:03:10|9719.8|9709.8|9721.3|9711.3|9721.4|9711.4|9719.4|9709.4|16
1636988600000|2021-11-15 15:03:20|9721.5|9711.5|9722.3|9712.3|9722.5|9712.5|9721.1|9711.1|13
1636988610000|2021-11-15 15:03:30|9722.5|9712.5|9723.8|9713.8|9723.8|9713.8|9722.5|9712.5|4
1636988620000|2021-11-15 15:03:40|9723.6|9713.6|9726.1|9716.1|9726.1|9716.1|9723.6|9713.6|7
1636988630000|2021-11-15 15:03:50|9726|9716|9725.6|9715.6|9726|9716|9725.1|9715.1|6
1636988640000|2021-11-15 15:04:00|9724.8|9714.8|9724.6|9714.6|9725.5|9715.5|9723.5|9713.5|20
1636988650000|2021-11-15 15:04:10|9724.5|9714.5|9724.3|9714.3|9725.5|9715.5|9724.1|9714.1|12
1636988660000|2021-11-15 15:04:20|9723.4|9713.4|9722.5|9712.5|9724.5|9714.5|9722.5|9712.5|6
1636988670000|2021-11-15 15:04:30|9721.4|9711.4|9723|9713|9723.6|9713.6|9721.1|9711.1|13
1636988680000|2021-11-15 15:04:40|9723.1|9713.1|9724.4|9714.4|9724.6|9714.6|9723|9713|5
1636988690000|2021-11-15 15:04:50|9724.1|9714.1|9722.8|9712.8|9724.3|9714.3|9722.3|9712.3|8
1636988700000|2021-11-15 15:05:00|9722.6|9712.6|9723.1|9713.1|9723.1|9713.1|9722.6|9712.6|3
1636988710000|2021-11-15 15:05:10|9723.6|9713.6|9725.5|9715.5|9725.6|9715.6|9723.6|9713.6|11
1636988720000|2021-11-15 15:05:20|9725.4|9715.4|9721|9711|9725.4|9715.4|9719.4|9709.4|21
1636988730000|2021-11-15 15:05:30|9721.1|9711.1|9720.4|9710.4|9721.1|9711.1|9720.1|9710.1|10
1636988740000|2021-11-15 15:05:40|9720.6|9710.6|9719.5|9709.5|9720.6|9710.6|9719.4|9709.4|12
1636988750000|2021-11-15 15:05:50|9721.6|9711.6|9720.4|9710.4|9721.6|9711.6|9719|9709|18
1636988760000|2021-11-15 15:06:00|9720.6|9710.6|9719.4|9709.4|9721.1|9711.1|9719.3|9709.3|15
1636988770000|2021-11-15 15:06:10|9719.3|9709.3|9719.4|9709.4|9719.6|9709.6|9719.3|9709.3|8
1636988780000|2021-11-15 15:06:20|9719.1|9709.1|9720.8|9710.8|9721|9711|9718.9|9708.9|10
1636988790000|2021-11-15 15:06:30|9720.9|9710.9|9720.1|9710.1|9722.1|9712.1|9720.1|9710.1|18
1636988800000|2021-11-15 15:06:40|9720.6|9710.6|9721.1|9711.1|9722.1|9712.1|9720.6|9710.6|18
1636988810000|2021-11-15 15:06:50|9721.4|9711.4|9721.5|9711.5|9722.4|9712.4|9721.3|9711.3|7
1636988820000|2021-11-15 15:07:00|9721.8|9711.8|9721.4|9711.4|9722.4|9712.4|9720.4|9710.4|22
1636988830000|2021-11-15 15:07:10|9720.5|9710.5|9720.4|9710.4|9721.4|9711.4|9719.4|9709.4|20
1636988840000|2021-11-15 15:07:20|9720.6|9710.6|9721.1|9711.1|9721.4|9711.4|9720.3|9710.3|14
1636988850000|2021-11-15 15:07:30|9720.9|9710.9|9723.9|9713.9|9724.1|9714.1|9720.9|9710.9|16
1636988860000|2021-11-15 15:07:40|9724.6|9714.6|9725.5|9715.5|9725.5|9715.5|9724.6|9714.6|14
1636988870000|2021-11-15 15:07:50|9725.4|9715.4|9725.9|9715.9|9725.9|9715.9|9725.4|9715.4|3
1636988880000|2021-11-15 15:08:00|9726.5|9716.5|9729|9719|9729.6|9719.6|9726.5|9716.5|23
1636988890000|2021-11-15 15:08:10|9728.8|9718.8|9728.6|9718.6|9729.3|9719.3|9728.4|9718.4|15
1636988900000|2021-11-15 15:08:20|9728.9|9718.9|9728.9|9718.9|9729.3|9719.3|9728.6|9718.6|14
1636988910000|2021-11-15 15:08:30|9728.6|9718.6|9729.5|9719.5|9729.8|9719.8|9728.6|9718.6|11
1636988920000|2021-11-15 15:08:40|9729.8|9719.8|9730.6|9720.6|9730.8|9720.8|9729.5|9719.5|7
1636988930000|2021-11-15 15:08:50|9730.8|9720.8|9730.5|9720.5|9731.5|9721.5|9730.3|9720.3|12
1636988940000|2021-11-15 15:09:00|9730|9720|9729|9719|9730|9720|9728.4|9718.4|8
1636988950000|2021-11-15 15:09:10|9729.3|9719.3|9729.4|9719.4|9730.8|9720.8|9728.6|9718.6|17
1636988960000|2021-11-15 15:09:20|9729.3|9719.3|9728.3|9718.3|9730.8|9720.8|9728|9718|19
1636988970000|2021-11-15 15:09:30|9728.8|9718.8|9726.6|9716.6|9728.8|9718.8|9726.6|9716.6|10
1636988980000|2021-11-15 15:09:40|9726.5|9716.5|9726.5|9716.5|9726.9|9716.9|9726.4|9716.4|9
1636988990000|2021-11-15 15:09:50|9726.4|9716.4|9726.1|9716.1|9726.6|9716.6|9725|9715|17
1636989000000|2021-11-15 15:10:00|9726.5|9716.5|9726.3|9716.3|9726.8|9716.8|9724.8|9714.8|10
1636989010000|2021-11-15 15:10:10|9726.6|9716.6|9727.1|9717.1|9727.4|9717.4|9726.1|9716.1|9
1636989020000|2021-11-15 15:10:20|9726.8|9716.8|9727|9717|9727|9717|9726.4|9716.4|4
1636989030000|2021-11-15 15:10:30|9727.8|9717.8|9727.6|9717.6|9728.4|9718.4|9727.6|9717.6|15
1636989040000|2021-11-15 15:10:40|9727.4|9717.4|9726.4|9716.4|9727.8|9717.8|9726.4|9716.4|13
1636989050000|2021-11-15 15:10:50|9726.1|9716.1|9725.6|9715.6|9726.5|9716.5|9725.6|9715.6|11
1636989060000|2021-11-15 15:11:00|9726.3|9716.3|9720.9|9710.9|9726.3|9716.3|9720.9|9710.9|19
1636989070000|2021-11-15 15:11:10|9720.6|9710.6|9720.5|9710.5|9721.3|9711.3|9720|9710|16
1636989080000|2021-11-15 15:11:20|9720.3|9710.3|9720.5|9710.5|9721.1|9711.1|9720.3|9710.3|15
1636989090000|2021-11-15 15:11:30|9720.6|9710.6|9722.1|9712.1|9722.1|9712.1|9720.5|9710.5|9
1636989100000|2021-11-15 15:11:40|9722.5|9712.5|9723.4|9713.4|9723.5|9713.5|9721.6|9711.6|19
1636989110000|2021-11-15 15:11:50|9723.1|9713.1|9724.4|9714.4|9724.4|9714.4|9722.3|9712.3|15
1636989120000|2021-11-15 15:12:00|9724.6|9714.6|9724.6|9714.6|9725|9715|9724.4|9714.4|15
1636989130000|2021-11-15 15:12:10|9725|9715|9725.9|9715.9|9726.4|9716.4|9724.6|9714.6|14
1636989140000|2021-11-15 15:12:20|9725.8|9715.8|9722.9|9712.9|9725.9|9715.9|9722.5|9712.5|21
1636989150000|2021-11-15 15:12:30|9723|9713|9722.9|9712.9|9723.3|9713.3|9722.9|9712.9|4
1636989160000|2021-11-15 15:12:40|9723.1|9713.1|9723|9713|9723.5|9713.5|9722.6|9712.6|10
1636989170000|2021-11-15 15:12:50|9722.8|9712.8|9722.5|9712.5|9722.8|9712.8|9722.4|9712.4|6
1636989190000|2021-11-15 15:13:10|9722.8|9712.8|9722.8|9712.8|9722.8|9712.8|9722.8|9712.8|1
1636989200000|2021-11-15 15:13:20|9722.6|9712.6|9720.4|9710.4|9722.8|9712.8|9720.1|9710.1|12
1636989210000|2021-11-15 15:13:30|9720.9|9710.9|9723|9713|9723|9713|9720.9|9710.9|7
1636989220000|2021-11-15 15:13:40|9722.5|9712.5|9723.8|9713.8|9723.8|9713.8|9722.3|9712.3|9
1636989230000|2021-11-15 15:13:50|9723.5|9713.5|9723.5|9713.5|9723.8|9713.8|9723.4|9713.4|5
1636989240000|2021-11-15 15:14:00|9723.4|9713.4|9722.3|9712.3|9723.4|9713.4|9722|9712|5
1636989250000|2021-11-15 15:14:10|9722.5|9712.5|9721.9|9711.9|9722.5|9712.5|9721.6|9711.6|6
1636989260000|2021-11-15 15:14:20|9721.8|9711.8|9721.5|9711.5|9721.8|9711.8|9721.1|9711.1|6
1636989270000|2021-11-15 15:14:30|9721.4|9711.4|9721.8|9711.8|9721.8|9711.8|9720.9|9710.9|12
1636989280000|2021-11-15 15:14:40|9721.6|9711.6|9720.4|9710.4|9721.6|9711.6|9720.3|9710.3|16
1636989290000|2021-11-15 15:14:50|9720.1|9710.1|9719|9709|9720.3|9710.3|9718.4|9708.4|12
1636989300000|2021-11-15 15:15:00|9718.9|9708.9|9718.6|9708.6|9719.1|9709.1|9718.6|9708.6|6
1636989310000|2021-11-15 15:15:10|9719|9709|9720.3|9710.3|9721.1|9711.1|9718.4|9708.4|13
1636989320000|2021-11-15 15:15:20|9720|9710|9719.1|9709.1|9720.5|9710.5|9719.1|9709.1|13
1636989330000|2021-11-15 15:15:30|9719.5|9709.5|9718.9|9708.9|9719.8|9709.8|9718.9|9708.9|7
1636989340000|2021-11-15 15:15:40|9718.6|9708.6|9718.6|9708.6|9719|9709|9718.5|9708.5|7
1636989350000|2021-11-15 15:15:50|9718.4|9708.4|9715.4|9705.4|9718.9|9708.9|9714.3|9704.3|18
1636989360000|2021-11-15 15:16:00|9715.1|9705.1|9714.3|9704.3|9715.1|9705.1|9713.9|9703.9|15
1636989370000|2021-11-15 15:16:10|9713.9|9703.9|9714|9704|9714.6|9704.6|9713.1|9703.1|17
1636989380000|2021-11-15 15:16:20|9713.6|9703.6|9713.3|9703.3|9713.8|9703.8|9712.4|9702.4|10
1636989390000|2021-11-15 15:16:30|9713.5|9703.5|9714.4|9704.4|9714.4|9704.4|9712.9|9702.9|10
1636989400000|2021-11-15 15:16:40|9714.6|9704.6|9715.1|9705.1|9715.5|9705.5|9714.1|9704.1|10
1636989410000|2021-11-15 15:16:50|9715|9705|9713.1|9703.1|9715.1|9705.1|9712.9|9702.9|12
1636989420000|2021-11-15 15:17:00|9713.3|9703.3|9713.4|9703.4|9714|9704|9712.9|9702.9|11
1636989430000|2021-11-15 15:17:10|9713.1|9703.1|9713.4|9703.4|9713.9|9703.9|9712.9|9702.9|8
1636989440000|2021-11-15 15:17:20|9713.1|9703.1|9713.4|9703.4|9713.6|9703.6|9712.6|9702.6|15
1636989450000|2021-11-15 15:17:30|9713.1|9703.1|9713.4|9703.4|9713.5|9703.5|9712.6|9702.6|17
1636989460000|2021-11-15 15:17:40|9713.1|9703.1|9713.4|9703.4|9713.4|9703.4|9712.9|9702.9|6
1636989470000|2021-11-15 15:17:50|9713.1|9703.1|9712.6|9702.6|9713.4|9703.4|9712.4|9702.4|9
1636989480000|2021-11-15 15:18:00|9712.4|9702.4|9713.1|9703.1|9713.1|9703.1|9712.3|9702.3|6
1636989490000|2021-11-15 15:18:10|9712.9|9702.9|9715.3|9705.3|9715.3|9705.3|9712.5|9702.5|18
1636989500000|2021-11-15 15:18:20|9716|9706|9718.9|9708.9|9718.9|9708.9|9715.9|9705.9|21
1636989510000|2021-11-15 15:18:30|9718.1|9708.1|9718.1|9708.1|9718.4|9708.4|9716.9|9706.9|17
1636989520000|2021-11-15 15:18:40|9717.9|9707.9|9717.8|9707.8|9718.5|9708.5|9717.1|9707.1|12
1636989530000|2021-11-15 15:18:50|9718|9708|9717.6|9707.6|9718.4|9708.4|9717.4|9707.4|16
1636989540000|2021-11-15 15:19:00|9717.9|9707.9|9717.8|9707.8|9718.3|9708.3|9717.4|9707.4|18
1636989550000|2021-11-15 15:19:10|9717.4|9707.4|9716.3|9706.3|9717.4|9707.4|9715.9|9705.9|17
1636989560000|2021-11-15 15:19:20|9716.8|9706.8|9714.9|9704.9|9716.8|9706.8|9714.9|9704.9|12
1636989570000|2021-11-15 15:19:30|9714.6|9704.6|9715.8|9705.8|9716.4|9706.4|9713|9703|18
1636989580000|2021-11-15 15:19:40|9715.6|9705.6|9715.3|9705.3|9715.6|9705.6|9715|9705|18
1636989590000|2021-11-15 15:19:50|9715.5|9705.5|9714.4|9704.4|9715.5|9705.5|9714.4|9704.4|14
1636989600000|2021-11-15 15:20:00|9714.1|9704.1|9717.5|9707.5|9717.5|9707.5|9714.1|9704.1|16
1636989610000|2021-11-15 15:20:10|9717.3|9707.3|9715.6|9705.6|9717.3|9707.3|9715.6|9705.6|15
1636989620000|2021-11-15 15:20:20|9715.5|9705.5|9714.8|9704.8|9715.5|9705.5|9714.4|9704.4|12
1636989630000|2021-11-15 15:20:30|9714.9|9704.9|9715.9|9705.9|9716.9|9706.9|9714.9|9704.9|14
1636989640000|2021-11-15 15:20:40|9715.8|9705.8|9715.6|9705.6|9716.9|9706.9|9715.1|9705.1|17
1636989650000|2021-11-15 15:20:50|9715.8|9705.8|9715.1|9705.1|9716.4|9706.4|9715.1|9705.1|19
1636989660000|2021-11-15 15:21:00|9715.4|9705.4|9713.4|9703.4|9716.1|9706.1|9713.3|9703.3|13
1636989670000|2021-11-15 15:21:10|9713.1|9703.1|9712.9|9702.9|9713.4|9703.4|9710.6|9700.6|23
1636989680000|2021-11-15 15:21:20|9712.6|9702.6|9712.1|9702.1|9713.3|9703.3|9712.1|9702.1|11
1636989690000|2021-11-15 15:21:30|9712.5|9702.5|9715.3|9705.3|9715.5|9705.5|9712.3|9702.3|20
1636989700000|2021-11-15 15:21:40|9714.8|9704.8|9715.9|9705.9|9716.3|9706.3|9713.6|9703.6|19
1636989710000|2021-11-15 15:21:50|9716.1|9706.1|9715|9705|9718|9708|9714.6|9704.6|18
1636989720000|2021-11-15 15:22:00|9715.1|9705.1|9715.8|9705.8|9717.3|9707.3|9714.6|9704.6|16
1636989730000|2021-11-15 15:22:10|9716|9706|9715.4|9705.4|9716|9706|9715.1|9705.1|12
1636989740000|2021-11-15 15:22:20|9715.1|9705.1|9712.6|9702.6|9715.1|9705.1|9712.4|9702.4|23
1636989750000|2021-11-15 15:22:30|9712.4|9702.4|9714.6|9704.6|9714.9|9704.9|9711.8|9701.8|10
1636989760000|2021-11-15 15:22:40|9714.4|9704.4|9715|9705|9715.5|9705.5|9712.5|9702.5|24
1636989770000|2021-11-15 15:22:50|9715.4|9705.4|9711.9|9701.9|9716.9|9706.9|9711.9|9701.9|28
1636989780000|2021-11-15 15:23:00|9711.6|9701.6|9712.8|9702.8|9714.3|9704.3|9711.4|9701.4|30
1636989790000|2021-11-15 15:23:10|9713.1|9703.1|9712.4|9702.4|9714.6|9704.6|9712.4|9702.4|9
1636989800000|2021-11-15 15:23:20|9712.1|9702.1|9713.6|9703.6|9714.1|9704.1|9711.8|9701.8|19
1636989810000|2021-11-15 15:23:30|9713.4|9703.4|9713.9|9703.9|9714.5|9704.5|9712.4|9702.4|11
1636989820000|2021-11-15 15:23:40|9714.1|9704.1|9712|9702|9715|9705|9711.1|9701.1|16
1636989830000|2021-11-15 15:23:50|9712.3|9702.3|9712.5|9702.5|9712.8|9702.8|9712|9702|11
1636989840000|2021-11-15 15:24:00|9712|9702|9713.3|9703.3|9713.8|9703.8|9711.6|9701.6|18
1636989850000|2021-11-15 15:24:10|9713.4|9703.4|9713.6|9703.6|9714.1|9704.1|9712.6|9702.6|10
1636989860000|2021-11-15 15:24:20|9713.8|9703.8|9713.3|9703.3|9715.6|9705.6|9713.3|9703.3|17
1636989870000|2021-11-15 15:24:30|9713.5|9703.5|9712.8|9702.8|9713.8|9703.8|9711.9|9701.9|13
1636989880000|2021-11-15 15:24:40|9713|9703|9711.6|9701.6|9713.4|9703.4|9711.6|9701.6|16
1636989890000|2021-11-15 15:24:50|9712.4|9702.4|9715.3|9705.3|9715.5|9705.5|9712.1|9702.1|22
1636989900000|2021-11-15 15:25:00|9714.9|9704.9|9716|9706|9717.6|9707.6|9714.9|9704.9|22
1636989910000|2021-11-15 15:25:10|9715.8|9705.8|9715.5|9705.5|9716.4|9706.4|9715.4|9705.4|9
1636989920000|2021-11-15 15:25:20|9715.3|9705.3|9715.5|9705.5|9715.8|9705.8|9714.9|9704.9|14
1636989930000|2021-11-15 15:25:30|9715.8|9705.8|9715.5|9705.5|9715.8|9705.8|9715.5|9705.5|4
1636989940000|2021-11-15 15:25:40|9716|9706|9716|9706|9716.3|9706.3|9715.9|9705.9|4
1636989950000|2021-11-15 15:25:50|9717.9|9707.9|9717.4|9707.4|9718.8|9708.8|9717.4|9707.4|8
1636989960000|2021-11-15 15:26:00|9717.8|9707.8|9718|9708|9718.8|9708.8|9717|9707|16
1636989970000|2021-11-15 15:26:10|9717.4|9707.4|9717.3|9707.3|9718|9708|9717|9707|17
1636989980000|2021-11-15 15:26:20|9717|9707|9717|9707|9717.3|9707.3|9716.6|9706.6|5
1636989990000|2021-11-15 15:26:30|9716.8|9706.8|9716.4|9706.4|9716.8|9706.8|9716.4|9706.4|3
1636990000000|2021-11-15 15:26:40|9716.6|9706.6|9716.3|9706.3|9716.6|9706.6|9716.3|9706.3|3
1636990010000|2021-11-15 15:26:50|9715.9|9705.9|9715.9|9705.9|9716.5|9706.5|9715.9|9705.9|7
1636990020000|2021-11-15 15:27:00|9716.4|9706.4|9717.5|9707.5|9717.8|9707.8|9715.9|9705.9|8
1636990030000|2021-11-15 15:27:10|9717.3|9707.3|9716.6|9706.6|9717.5|9707.5|9716.6|9706.6|11
1636990040000|2021-11-15 15:27:20|9716.9|9706.9|9716.1|9706.1|9718.3|9708.3|9716.1|9706.1|15
1636990050000|2021-11-15 15:27:30|9716.5|9706.5|9719.5|9709.5|9719.9|9709.9|9716.4|9706.4|21
1636990060000|2021-11-15 15:27:40|9719.8|9709.8|9719.8|9709.8|9719.9|9709.9|9719|9709|18
1636990070000|2021-11-15 15:27:50|9719.9|9709.9|9718|9708|9719.9|9709.9|9717.6|9707.6|11
1636990080000|2021-11-15 15:28:00|9717.9|9707.9|9716.9|9706.9|9718.3|9708.3|9716.8|9706.8|12
1636990090000|2021-11-15 15:28:10|9717.1|9707.1|9717.1|9707.1|9717.1|9707.1|9717.1|9707.1|1
1636990100000|2021-11-15 15:28:20|9716.9|9706.9|9716.9|9706.9|9716.9|9706.9|9716.8|9706.8|3
1636990120000|2021-11-15 15:28:40|9716.8|9706.8|9715.4|9705.4|9716.8|9706.8|9715.4|9705.4|2
1636990130000|2021-11-15 15:28:50|9715.6|9705.6|9714.1|9704.1|9715.6|9705.6|9714.1|9704.1|10
1636990140000|2021-11-15 15:29:00|9714.6|9704.6|9713.4|9703.4|9714.6|9704.6|9712.5|9702.5|15
1636990150000|2021-11-15 15:29:10|9713|9703|9713.4|9703.4|9713.4|9703.4|9712.6|9702.6|7
1636990160000|2021-11-15 15:29:20|9713|9703|9713.1|9703.1|9713.4|9703.4|9712.9|9702.9|8
1636990170000|2021-11-15 15:29:30|9712.9|9702.9|9712.9|9702.9|9713.1|9703.1|9712.9|9702.9|10
1636990180000|2021-11-15 15:29:40|9712.3|9702.3|9711.6|9701.6|9712.3|9702.3|9711.6|9701.6|6
1636990190000|2021-11-15 15:29:50|9711.4|9701.4|9711.6|9701.6|9711.6|9701.6|9711.3|9701.3|13
1636990200000|2021-11-15 15:30:00|9711.3|9701.3|9711.9|9701.9|9712|9702|9709.6|9699.6|21
1636990210000|2021-11-15 15:30:10|9712.8|9702.8|9710.9|9700.9|9712.8|9702.8|9710.4|9700.4|13
1636990220000|2021-11-15 15:30:20|9710.6|9700.6|9710.9|9700.9|9710.9|9700.9|9710.1|9700.1|15
1636990230000|2021-11-15 15:30:30|9711.3|9701.3|9710.5|9700.5|9711.3|9701.3|9709.5|9699.5|12
1636990240000|2021-11-15 15:30:40|9710.3|9700.3|9708.6|9698.6|9710.5|9700.5|9708.1|9698.1|17
1636990250000|2021-11-15 15:30:50|9708.4|9698.4|9708.6|9698.6|9710.1|9700.1|9708.4|9698.4|16
1636990260000|2021-11-15 15:31:00|9708.9|9698.9|9708.9|9698.9|9709.3|9699.3|9708.6|9698.6|14
1636990270000|2021-11-15 15:31:10|9708.6|9698.6|9708.6|9698.6|9709|9699|9707.8|9697.8|16
1636990280000|2021-11-15 15:31:20|9708.4|9698.4|9708.3|9698.3|9708.6|9698.6|9708.1|9698.1|6
1636990290000|2021-11-15 15:31:30|9708|9698|9711.1|9701.1|9711.1|9701.1|9707.9|9697.9|12
1636990300000|2021-11-15 15:31:40|9711.4|9701.4|9711.9|9701.9|9711.9|9701.9|9710.8|9700.8|18
1636990310000|2021-11-15 15:31:50|9711.6|9701.6|9714.8|9704.8|9714.8|9704.8|9711.6|9701.6|12
1636990320000|2021-11-15 15:32:00|9715.5|9705.5|9715.3|9705.3|9715.5|9705.5|9714.1|9704.1|18
1636990330000|2021-11-15 15:32:10|9714.8|9704.8|9713.9|9703.9|9714.8|9704.8|9712.9|9702.9|10
1636990340000|2021-11-15 15:32:20|9713.5|9703.5|9713.9|9703.9|9714.6|9704.6|9713.5|9703.5|11
1636990350000|2021-11-15 15:32:30|9714.4|9704.4|9713.9|9703.9|9714.5|9704.5|9713.6|9703.6|11
1636990360000|2021-11-15 15:32:40|9713.6|9703.6|9713|9703|9713.9|9703.9|9712.3|9702.3|5
1636990370000|2021-11-15 15:32:50|9712.6|9702.6|9713.3|9703.3|9713.3|9703.3|9712.4|9702.4|5
1636990380000|2021-11-15 15:33:00|9713.5|9703.5|9711.8|9701.8|9713.5|9703.5|9711.8|9701.8|7
1636990390000|2021-11-15 15:33:10|9712.8|9702.8|9714.6|9704.6|9714.9|9704.9|9711.5|9701.5|15
1636990400000|2021-11-15 15:33:20|9714.5|9704.5|9715.1|9705.1|9715.6|9705.6|9714.5|9704.5|8
1636990410000|2021-11-15 15:33:30|9715.5|9705.5|9713.9|9703.9|9715.5|9705.5|9713.3|9703.3|15
1636990420000|2021-11-15 15:33:40|9714.6|9704.6|9714|9704|9714.8|9704.8|9713.8|9703.8|12
1636990430000|2021-11-15 15:33:50|9713.6|9703.6|9714.1|9704.1|9714.1|9704.1|9713.4|9703.4|6
1636990440000|2021-11-15 15:34:00|9714.4|9704.4|9717|9707|9718.6|9708.6|9714.4|9704.4|16
1636990450000|2021-11-15 15:34:10|9716.4|9706.4|9715.1|9705.1|9716.4|9706.4|9715.1|9705.1|7
1636990460000|2021-11-15 15:34:20|9714.9|9704.9|9715|9705|9715|9705|9714.1|9704.1|4
1636990470000|2021-11-15 15:34:30|9714.6|9704.6|9714.4|9704.4|9714.6|9704.6|9712.9|9702.9|13
1636990480000|2021-11-15 15:34:40|9714.9|9704.9|9714.6|9704.6|9715.1|9705.1|9712.4|9702.4|18
1636990490000|2021-11-15 15:34:50|9714.4|9704.4|9714.6|9704.6|9714.8|9704.8|9714.4|9704.4|6
1636990500000|2021-11-15 15:35:00|9714.8|9704.8|9714.9|9704.9|9714.9|9704.9|9714.6|9704.6|3
1636990510000|2021-11-15 15:35:10|9714.6|9704.6|9714.4|9704.4|9714.8|9704.8|9713.6|9703.6|11
1636990520000|2021-11-15 15:35:20|9714.1|9704.1|9714.5|9704.5|9714.8|9704.8|9713.9|9703.9|8
1636990530000|2021-11-15 15:35:30|9714.1|9704.1|9714.3|9704.3|9714.5|9704.5|9713.4|9703.4|12
1636990540000|2021-11-15 15:35:40|9713.9|9703.9|9714.5|9704.5|9714.5|9704.5|9713.9|9703.9|7
1636990550000|2021-11-15 15:35:50|9714.6|9704.6|9714.3|9704.3|9714.8|9704.8|9714.3|9704.3|12
1636990560000|2021-11-15 15:36:00|9713.8|9703.8|9713.4|9703.4|9714|9704|9713.4|9703.4|8
1636990570000|2021-11-15 15:36:10|9713.6|9703.6|9714.6|9704.6|9714.6|9704.6|9713.6|9703.6|7
1636990580000|2021-11-15 15:36:20|9714.3|9704.3|9715.1|9705.1|9715.1|9705.1|9714.3|9704.3|3
1636990590000|2021-11-15 15:36:30|9715|9705|9715|9705|9715|9705|9715|9705|1
1636990600000|2021-11-15 15:36:40|9714.6|9704.6|9713.6|9703.6|9714.6|9704.6|9713.6|9703.6|11
1636990610000|2021-11-15 15:36:50|9713.4|9703.4|9713.6|9703.6|9713.6|9703.6|9713.4|9703.4|2
1636990620000|2021-11-15 15:37:00|9713.4|9703.4|9713|9703|9713.6|9703.6|9712.6|9702.6|13
1636990630000|2021-11-15 15:37:10|9713.3|9703.3|9712.9|9702.9|9713.3|9703.3|9712.9|9702.9|10
1636990640000|2021-11-15 15:37:20|9712.6|9702.6|9712.5|9702.5|9713.6|9703.6|9711.5|9701.5|13
1636990650000|2021-11-15 15:37:30|9712.3|9702.3|9712.8|9702.8|9712.9|9702.9|9712.1|9702.1|9
1636990660000|2021-11-15 15:37:40|9712.5|9702.5|9713.1|9703.1|9713.1|9703.1|9712.4|9702.4|6
1636990670000|2021-11-15 15:37:50|9712.9|9702.9|9712.9|9702.9|9712.9|9702.9|9712.9|9702.9|1
1636990680000|2021-11-15 15:38:00|9713.1|9703.1|9713.4|9703.4|9713.4|9703.4|9712.9|9702.9|5
1636990690000|2021-11-15 15:38:10|9713.1|9703.1|9713.4|9703.4|9713.4|9703.4|9713.1|9703.1|2
1636990700000|2021-11-15 15:38:20|9713.6|9703.6|9714.9|9704.9|9715.1|9705.1|9713.6|9703.6|7
1636990710000|2021-11-15 15:38:30|9714.4|9704.4|9714.9|9704.9|9714.9|9704.9|9714.1|9704.1|5
1636990720000|2021-11-15 15:38:40|9714.6|9704.6|9713.5|9703.5|9715.1|9705.1|9713.5|9703.5|18
1636990730000|2021-11-15 15:38:50|9713.9|9703.9|9713.4|9703.4|9713.9|9703.9|9713.4|9703.4|5
1636990740000|2021-11-15 15:39:00|9713.1|9703.1|9712.4|9702.4|9713.4|9703.4|9712.4|9702.4|9
1636990750000|2021-11-15 15:39:10|9712.9|9702.9|9716.3|9706.3|9716.3|9706.3|9712.1|9702.1|15
1636990760000|2021-11-15 15:39:20|9716.4|9706.4|9716|9706|9717.3|9707.3|9716|9706|16
1636990770000|2021-11-15 15:39:30|9715.5|9705.5|9713.3|9703.3|9715.5|9705.5|9713.3|9703.3|15
1636990780000|2021-11-15 15:39:40|9713.4|9703.4|9713.4|9703.4|9713.6|9703.6|9713.4|9703.4|3
1636990790000|2021-11-15 15:39:50|9713.3|9703.3|9713.4|9703.4|9713.4|9703.4|9713.3|9703.3|4
1636990800000|2021-11-15 15:40:00|9713.8|9703.8|9715|9705|9715|9705|9713.1|9703.1|11
1636990810000|2021-11-15 15:40:10|9715.3|9705.3|9713.4|9703.4|9715.3|9705.3|9712.3|9702.3|18
1636990820000|2021-11-15 15:40:20|9712.8|9702.8|9711.8|9701.8|9713|9703|9711.8|9701.8|8
1636990830000|2021-11-15 15:40:30|9711.5|9701.5|9711.8|9701.8|9712.1|9702.1|9711.5|9701.5|7
1636990840000|2021-11-15 15:40:40|9712.3|9702.3|9713.3|9703.3|9713.3|9703.3|9712.1|9702.1|7
1636990850000|2021-11-15 15:40:50|9713.1|9703.1|9711.9|9701.9|9713.1|9703.1|9711.5|9701.5|9
1636990860000|2021-11-15 15:41:00|9712.3|9702.3|9712.4|9702.4|9713|9703|9711.5|9701.5|10
1636990870000|2021-11-15 15:41:10|9712.1|9702.1|9712.3|9702.3|9712.3|9702.3|9712.1|9702.1|2
1636990880000|2021-11-15 15:41:20|9712|9702|9710|9700|9712|9702|9709.8|9699.8|9
1636990890000|2021-11-15 15:41:30|9709.8|9699.8|9710.3|9700.3|9710.3|9700.3|9709.5|9699.5|8
1636990900000|2021-11-15 15:41:40|9709.8|9699.8|9709.8|9699.8|9709.8|9699.8|9708.9|9698.9|9
1636990910000|2021-11-15 15:41:50|9710|9700|9711.4|9701.4|9711.4|9701.4|9710|9700|11
1636990920000|2021-11-15 15:42:00|9711|9701|9709.8|9699.8|9711|9701|9709.8|9699.8|8
1636990930000|2021-11-15 15:42:10|9710.3|9700.3|9710.4|9700.4|9710.9|9700.9|9710.3|9700.3|5
1636990940000|2021-11-15 15:42:20|9710.1|9700.1|9710.3|9700.3|9710.5|9700.5|9709.6|9699.6|13
1636990950000|2021-11-15 15:42:30|9710.5|9700.5|9711.9|9701.9|9712|9702|9710.5|9700.5|6
1636990960000|2021-11-15 15:42:40|9711.6|9701.6|9711.4|9701.4|9711.6|9701.6|9710.8|9700.8|9
1636990970000|2021-11-15 15:42:50|9711.9|9701.9|9711.8|9701.8|9712.1|9702.1|9711.4|9701.4|10
1636990980000|2021-11-15 15:43:00|9711.6|9701.6|9711.8|9701.8|9711.8|9701.8|9710.8|9700.8|13
1636990990000|2021-11-15 15:43:10|9712|9702|9711|9701|9712|9702|9710.9|9700.9|9
1636991000000|2021-11-15 15:43:20|9711.1|9701.1|9711.3|9701.3|9711.3|9701.3|9711.1|9701.1|2
1636991030000|2021-11-15 15:43:50|9710.9|9700.9|9710|9700|9711.1|9701.1|9709.3|9699.3|6
1636991040000|2021-11-15 15:44:00|9709.9|9699.9|9710|9700|9710.1|9700.1|9709.4|9699.4|10
1636991050000|2021-11-15 15:44:10|9710.4|9700.4|9709.6|9699.6|9710.4|9700.4|9708.8|9698.8|14
1636991060000|2021-11-15 15:44:20|9709.4|9699.4|9711.3|9701.3|9711.3|9701.3|9709.1|9699.1|9
1636991070000|2021-11-15 15:44:30|9711.5|9701.5|9711.5|9701.5|9711.5|9701.5|9710.9|9700.9|3
1636991080000|2021-11-15 15:44:40|9711.8|9701.8|9711.9|9701.9|9711.9|9701.9|9711.5|9701.5|4
1636991090000|2021-11-15 15:44:50|9712|9702|9712|9702|9712.8|9702.8|9711.5|9701.5|12
1636991100000|2021-11-15 15:45:00|9711.6|9701.6|9711.5|9701.5|9712|9702|9711.3|9701.3|14
1636991110000|2021-11-15 15:45:10|9711.8|9701.8|9711.1|9701.1|9712|9702|9711.1|9701.1|8
1636991120000|2021-11-15 15:45:20|9711.3|9701.3|9710.8|9700.8|9711.9|9701.9|9710.6|9700.6|7
1636991130000|2021-11-15 15:45:30|9710.4|9700.4|9711|9701|9711|9701|9710.1|9700.1|8
1636991160000|2021-11-15 15:46:00|9711.3|9701.3|9711.5|9701.5|9711.5|9701.5|9710.9|9700.9|5
1636991170000|2021-11-15 15:46:10|9710.6|9700.6|9710.4|9700.4|9711.3|9701.3|9709.9|9699.9|14
1636991180000|2021-11-15 15:46:20|9710.1|9700.1|9709.4|9699.4|9710.3|9700.3|9709.1|9699.1|11
1636991190000|2021-11-15 15:46:30|9709.6|9699.6|9710|9700|9710|9700|9709.6|9699.6|3
1636991200000|2021-11-15 15:46:40|9709.6|9699.6|9709.6|9699.6|9709.6|9699.6|9709.4|9699.4|5
1636991210000|2021-11-15 15:46:50|9709.4|9699.4|9709.5|9699.5|9709.8|9699.8|9709.4|9699.4|4
1636991220000|2021-11-15 15:47:00|9709.6|9699.6|9709.9|9699.9|9710|9700|9709.1|9699.1|9
1636991230000|2021-11-15 15:47:10|9710.3|9700.3|9709.8|9699.8|9710.3|9700.3|9709.6|9699.6|4
1636991240000|2021-11-15 15:47:20|9710|9700|9711.4|9701.4|9711.8|9701.8|9710|9700|10
1636991250000|2021-11-15 15:47:30|9710.9|9700.9|9711.8|9701.8|9711.8|9701.8|9710.9|9700.9|3
1636991260000|2021-11-15 15:47:40|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|1
1636991270000|2021-11-15 15:47:50|9711.8|9701.8|9711.4|9701.4|9711.8|9701.8|9711.4|9701.4|3
1636991280000|2021-11-15 15:48:00|9711.8|9701.8|9711.5|9701.5|9711.8|9701.8|9711.5|9701.5|2
1636991290000|2021-11-15 15:48:10|9711.8|9701.8|9715.5|9705.5|9715.6|9705.6|9711.8|9701.8|7
1636991300000|2021-11-15 15:48:20|9715.1|9705.1|9715.5|9705.5|9715.9|9705.9|9713.1|9703.1|13
1636991310000|2021-11-15 15:48:30|9715.4|9705.4|9712.8|9702.8|9715.4|9705.4|9712.5|9702.5|13
1636991320000|2021-11-15 15:48:40|9712.9|9702.9|9713.5|9703.5|9713.5|9703.5|9712.4|9702.4|17
1636991330000|2021-11-15 15:48:50|9713.3|9703.3|9714.1|9704.1|9714.8|9704.8|9713.3|9703.3|14
1636991340000|2021-11-15 15:49:00|9714.3|9704.3|9715.3|9705.3|9715.3|9705.3|9714.3|9704.3|8
1636991350000|2021-11-15 15:49:10|9715|9705|9715.1|9705.1|9715.1|9705.1|9715|9705|2
1636991360000|2021-11-15 15:49:20|9715.9|9705.9|9717|9707|9717.4|9707.4|9715.9|9705.9|8
1636991370000|2021-11-15 15:49:30|9717.3|9707.3|9717.4|9707.4|9717.5|9707.5|9717.3|9707.3|3
1636991380000|2021-11-15 15:49:40|9717.5|9707.5|9717.6|9707.6|9717.6|9707.6|9717|9707|4
1636991390000|2021-11-15 15:49:50|9717.4|9707.4|9715|9705|9717.4|9707.4|9714.6|9704.6|12
1636991400000|2021-11-15 15:50:00|9714.6|9704.6|9713.8|9703.8|9714.6|9704.6|9712.9|9702.9|12
1636991410000|2021-11-15 15:50:10|9713.5|9703.5|9714|9704|9714.5|9704.5|9713.5|9703.5|6
1636991420000|2021-11-15 15:50:20|9714.3|9704.3|9714.3|9704.3|9714.4|9704.4|9713.4|9703.4|11
1636991430000|2021-11-15 15:50:30|9714|9704|9713.4|9703.4|9714.3|9704.3|9713.4|9703.4|12
1636991440000|2021-11-15 15:50:40|9713.1|9703.1|9713.1|9703.1|9713.4|9703.4|9713.1|9703.1|6
1636991450000|2021-11-15 15:50:50|9713.3|9703.3|9713.8|9703.8|9714.8|9704.8|9713.1|9703.1|14
1636991460000|2021-11-15 15:51:00|9713.4|9703.4|9711.4|9701.4|9713.4|9703.4|9711.4|9701.4|12
1636991470000|2021-11-15 15:51:10|9711.6|9701.6|9712.4|9702.4|9712.4|9702.4|9711.6|9701.6|6
1636991480000|2021-11-15 15:51:20|9712.1|9702.1|9711.1|9701.1|9712.1|9702.1|9710.8|9700.8|9
1636991490000|2021-11-15 15:51:30|9711|9701|9710|9700|9711.3|9701.3|9710|9700|10
1636991500000|2021-11-15 15:51:40|9709.6|9699.6|9710.9|9700.9|9710.9|9700.9|9709|9699|13
1636991510000|2021-11-15 15:51:50|9711.8|9701.8|9712.9|9702.9|9713.8|9703.8|9711.8|9701.8|16
1636991520000|2021-11-15 15:52:00|9712.6|9702.6|9712.8|9702.8|9712.9|9702.9|9712.6|9702.6|4
1636991530000|2021-11-15 15:52:10|9713|9703|9713.8|9703.8|9713.8|9703.8|9712.8|9702.8|6
1636991540000|2021-11-15 15:52:20|9713.9|9703.9|9712.8|9702.8|9714.5|9704.5|9712.6|9702.6|11
1636991550000|2021-11-15 15:52:30|9713.5|9703.5|9712.9|9702.9|9713.5|9703.5|9712.6|9702.6|11
1636991560000|2021-11-15 15:52:40|9712.6|9702.6|9711|9701|9712.9|9702.9|9710.8|9700.8|9
1636991570000|2021-11-15 15:52:50|9711.6|9701.6|9709.5|9699.5|9711.6|9701.6|9709.4|9699.4|10
1636991580000|2021-11-15 15:53:00|9709.4|9699.4|9708.5|9698.5|9709.5|9699.5|9708.3|9698.3|8
1636991590000|2021-11-15 15:53:10|9708.6|9698.6|9708.1|9698.1|9709.6|9699.6|9708.1|9698.1|9
1636991600000|2021-11-15 15:53:20|9708.3|9698.3|9708|9698|9709.3|9699.3|9707.9|9697.9|4
1636991610000|2021-11-15 15:53:30|9707.8|9697.8|9710.3|9700.3|9710.5|9700.5|9707.8|9697.8|16
1636991620000|2021-11-15 15:53:40|9710|9700|9710|9700|9710.8|9700.8|9709.4|9699.4|17
1636991630000|2021-11-15 15:53:50|9710.1|9700.1|9709.8|9699.8|9711.1|9701.1|9709.8|9699.8|4
1636991640000|2021-11-15 15:54:00|9709.4|9699.4|9708.5|9698.5|9709.5|9699.5|9708.5|9698.5|12
1636991650000|2021-11-15 15:54:10|9708.8|9698.8|9708.5|9698.5|9708.9|9698.9|9708|9698|13
1636991660000|2021-11-15 15:54:20|9707.8|9697.8|9703.5|9693.5|9707.8|9697.8|9702.4|9692.4|15
1636991670000|2021-11-15 15:54:30|9704.5|9694.5|9704.1|9694.1|9705|9695|9703.6|9693.6|18
1636991680000|2021-11-15 15:54:40|9704.4|9694.4|9703.9|9693.9|9704.4|9694.4|9703.5|9693.5|8
1636991690000|2021-11-15 15:54:50|9702.8|9692.8|9703.9|9693.9|9703.9|9693.9|9702.8|9692.8|8
1636991700000|2021-11-15 15:55:00|9703.6|9693.6|9702.3|9692.3|9703.6|9693.6|9702|9692|12
1636991710000|2021-11-15 15:55:10|9702.9|9692.9|9704.6|9694.6|9704.6|9694.6|9702.9|9692.9|5
1636991720000|2021-11-15 15:55:20|9705.4|9695.4|9707.4|9697.4|9707.5|9697.5|9705.4|9695.4|17
1636991730000|2021-11-15 15:55:30|9707.1|9697.1|9708.3|9698.3|9708.3|9698.3|9707.1|9697.1|8
1636991740000|2021-11-15 15:55:40|9708.4|9698.4|9708.1|9698.1|9708.4|9698.4|9707.3|9697.3|7
1636991750000|2021-11-15 15:55:50|9707.9|9697.9|9708.9|9698.9|9709.4|9699.4|9707.9|9697.9|10
1636991760000|2021-11-15 15:56:00|9709.1|9699.1|9712|9702|9712|9702|9709.1|9699.1|5
1636991770000|2021-11-15 15:56:10|9711.9|9701.9|9710.4|9700.4|9711.9|9701.9|9710.4|9700.4|7
1636991780000|2021-11-15 15:56:20|9709.9|9699.9|9707.6|9697.6|9710.3|9700.3|9707.1|9697.1|13
1636991790000|2021-11-15 15:56:30|9707.8|9697.8|9701.8|9691.8|9707.8|9697.8|9701.5|9691.5|15
1636991800000|2021-11-15 15:56:40|9701.6|9691.6|9700.5|9690.5|9701.9|9691.9|9700.3|9690.3|9
1636991810000|2021-11-15 15:56:50|9700.8|9690.8|9701|9691|9701|9691|9700.6|9690.6|6
1636991820000|2021-11-15 15:57:00|9700.9|9690.9|9700.9|9690.9|9701|9691|9700.9|9690.9|3
1636991830000|2021-11-15 15:57:10|9700.8|9690.8|9701.1|9691.1|9701.1|9691.1|9700.8|9690.8|3
1636991840000|2021-11-15 15:57:20|9702|9692|9700.4|9690.4|9702.6|9692.6|9699.1|9689.1|12
1636991850000|2021-11-15 15:57:30|9699.9|9689.9|9700.9|9690.9|9700.9|9690.9|9699.1|9689.1|12
1636991860000|2021-11-15 15:57:40|9701.4|9691.4|9702.3|9692.3|9702.4|9692.4|9701|9691|12
1636991870000|2021-11-15 15:57:50|9702|9692|9701.4|9691.4|9702.4|9692.4|9701.4|9691.4|13
1636991880000|2021-11-15 15:58:00|9701.5|9691.5|9699|9689|9701.5|9691.5|9698.9|9688.9|25
1636991890000|2021-11-15 15:58:10|9699.3|9689.3|9699.6|9689.6|9700.3|9690.3|9698.8|9688.8|24
1636991900000|2021-11-15 15:58:20|9699.9|9689.9|9701.9|9691.9|9701.9|9691.9|9699.5|9689.5|17
1636991910000|2021-11-15 15:58:30|9701.4|9691.4|9699.9|9689.9|9701.5|9691.5|9699.9|9689.9|13
1636991920000|2021-11-15 15:58:40|9700.3|9690.3|9701.5|9691.5|9702.1|9692.1|9700.3|9690.3|10
1636991930000|2021-11-15 15:58:50|9701.3|9691.3|9701.9|9691.9|9702|9692|9700.1|9690.1|13
1636991940000|2021-11-15 15:59:00|9701.6|9691.6|9700.8|9690.8|9701.9|9691.9|9700.8|9690.8|10
1636991950000|2021-11-15 15:59:10|9700.9|9690.9|9703.8|9693.8|9703.8|9693.8|9700.9|9690.9|16
1636991960000|2021-11-15 15:59:20|9703.4|9693.4|9703.3|9693.3|9704.3|9694.3|9702.9|9692.9|16
1636991970000|2021-11-15 15:59:30|9702.8|9692.8|9703.9|9693.9|9703.9|9693.9|9702.5|9692.5|17
1636991980000|2021-11-15 15:59:40|9704.6|9694.6|9703|9693|9704.6|9694.6|9702.9|9692.9|15
1636991990000|2021-11-15 15:59:50|9703.1|9693.1|9701.5|9691.5|9703.9|9693.9|9701|9691|22
1636992000000|2021-11-15 16:00:00|9702.5|9692.5|9699.9|9689.9|9702.5|9692.5|9699.8|9689.8|10
1636992010000|2021-11-15 16:00:10|9699.8|9689.8|9697|9687|9699.8|9689.8|9697|9687|6
1636992020000|2021-11-15 16:00:20|9696.8|9686.8|9697.1|9687.1|9697.4|9687.4|9695.3|9685.3|17
1636992030000|2021-11-15 16:00:30|9696.9|9686.9|9697.6|9687.6|9697.8|9687.8|9696.4|9686.4|20
1636992040000|2021-11-15 16:00:40|9697.9|9687.9|9699.3|9689.3|9700|9690|9697.9|9687.9|11
1636992050000|2021-11-15 16:00:50|9699.5|9689.5|9701.1|9691.1|9701.1|9691.1|9699.5|9689.5|17
1636992060000|2021-11-15 16:01:00|9701.4|9691.4|9704|9694|9704|9694|9700.1|9690.1|21
1636992070000|2021-11-15 16:01:10|9703.8|9693.8|9702.9|9692.9|9703.8|9693.8|9702.8|9692.8|12
1636992080000|2021-11-15 16:01:20|9703.5|9693.5|9704.3|9694.3|9704.5|9694.5|9703.5|9693.5|10
1636992090000|2021-11-15 16:01:30|9704.5|9694.5|9707.3|9697.3|9707.4|9697.4|9704.5|9694.5|12
1636992100000|2021-11-15 16:01:40|9707.4|9697.4|9708.6|9698.6|9708.6|9698.6|9707.4|9697.4|6
1636992110000|2021-11-15 16:01:50|9708.8|9698.8|9708|9698|9708.9|9698.9|9708|9698|7
1636992120000|2021-11-15 16:02:00|9707.4|9697.4|9706.3|9696.3|9707.4|9697.4|9705.3|9695.3|16
1636992130000|2021-11-15 16:02:10|9705|9695|9705.5|9695.5|9705.6|9695.6|9704|9694|9
1636992140000|2021-11-15 16:02:20|9705.8|9695.8|9706.3|9696.3|9706.8|9696.8|9705|9695|14
1636992150000|2021-11-15 16:02:30|9706.5|9696.5|9705.5|9695.5|9706.8|9696.8|9705.5|9695.5|8
1636992160000|2021-11-15 16:02:40|9704.6|9694.6|9703.4|9693.4|9705|9695|9703.4|9693.4|12
1636992170000|2021-11-15 16:02:50|9703.8|9693.8|9703.6|9693.6|9704|9694|9703.3|9693.3|15
1636992180000|2021-11-15 16:03:00|9703.8|9693.8|9701.6|9691.6|9704.6|9694.6|9700.3|9690.3|19
1636992190000|2021-11-15 16:03:10|9701.3|9691.3|9702|9692|9702.8|9692.8|9701.3|9691.3|8
1636992200000|2021-11-15 16:03:20|9702.5|9692.5|9701.5|9691.5|9702.5|9692.5|9700.8|9690.8|5
1636992210000|2021-11-15 16:03:30|9701.3|9691.3|9702.6|9692.6|9702.6|9692.6|9701|9691|8
1636992220000|2021-11-15 16:03:40|9702.4|9692.4|9702.6|9692.6|9703.6|9693.6|9702.4|9692.4|12
1636992230000|2021-11-15 16:03:50|9702.8|9692.8|9702.6|9692.6|9703.4|9693.4|9701.8|9691.8|10
1636992240000|2021-11-15 16:04:00|9702.8|9692.8|9704.5|9694.5|9704.6|9694.6|9702.8|9692.8|21
1636992250000|2021-11-15 16:04:10|9704.6|9694.6|9705.3|9695.3|9705.3|9695.3|9704.3|9694.3|11
1636992260000|2021-11-15 16:04:20|9704.9|9694.9|9705.3|9695.3|9705.3|9695.3|9704.8|9694.8|9
1636992270000|2021-11-15 16:04:30|9705.5|9695.5|9705.5|9695.5|9705.6|9695.6|9705.3|9695.3|6
1636992280000|2021-11-15 16:04:40|9705.4|9695.4|9704.8|9694.8|9705.4|9695.4|9702.5|9692.5|13
1636992290000|2021-11-15 16:04:50|9704.1|9694.1|9704.5|9694.5|9704.5|9694.5|9704.1|9694.1|10
1636992300000|2021-11-15 16:05:00|9704.1|9694.1|9703.4|9693.4|9704.8|9694.8|9703.3|9693.3|20
1636992310000|2021-11-15 16:05:10|9703|9693|9705.4|9695.4|9705.4|9695.4|9703|9693|10
1636992320000|2021-11-15 16:05:20|9705.1|9695.1|9705.4|9695.4|9705.4|9695.4|9705.1|9695.1|2
1636992330000|2021-11-15 16:05:30|9706.3|9696.3|9706.8|9696.8|9709|9699|9706.3|9696.3|11
1636992340000|2021-11-15 16:05:40|9707|9697|9707.3|9697.3|9707.3|9697.3|9706.1|9696.1|11
1636992350000|2021-11-15 16:05:50|9707|9697|9704.3|9694.3|9707|9697|9703.6|9693.6|16
1636992360000|2021-11-15 16:06:00|9704.1|9694.1|9701.8|9691.8|9704.3|9694.3|9701.8|9691.8|15
1636992370000|2021-11-15 16:06:10|9702.1|9692.1|9700.5|9690.5|9702.5|9692.5|9700.5|9690.5|11
1636992380000|2021-11-15 16:06:20|9701.4|9691.4|9701.9|9691.9|9701.9|9691.9|9701.4|9691.4|3
1636992390000|2021-11-15 16:06:30|9701.5|9691.5|9701.4|9691.4|9701.5|9691.5|9701.4|9691.4|2
1636992400000|2021-11-15 16:06:40|9701.8|9691.8|9701.1|9691.1|9701.8|9691.8|9701.1|9691.1|3
1636992410000|2021-11-15 16:06:50|9701.4|9691.4|9703.5|9693.5|9703.5|9693.5|9701.4|9691.4|6
1636992420000|2021-11-15 16:07:00|9703.8|9693.8|9704.9|9694.9|9705|9695|9702.4|9692.4|14
1636992430000|2021-11-15 16:07:10|9704.6|9694.6|9703.1|9693.1|9704.6|9694.6|9703.1|9693.1|8
1636992440000|2021-11-15 16:07:20|9702.6|9692.6|9702.6|9692.6|9702.6|9692.6|9702.3|9692.3|3
1636992450000|2021-11-15 16:07:30|9703|9693|9704.5|9694.5|9705|9695|9703|9693|5
1636992460000|2021-11-15 16:07:40|9704.6|9694.6|9701.5|9691.5|9704.6|9694.6|9701.5|9691.5|11
1636992470000|2021-11-15 16:07:50|9701.1|9691.1|9703.5|9693.5|9703.5|9693.5|9701.1|9691.1|4
1636992480000|2021-11-15 16:08:00|9703.6|9693.6|9703.3|9693.3|9704.4|9694.4|9703|9693|15
1636992490000|2021-11-15 16:08:10|9703.5|9693.5|9705|9695|9705.1|9695.1|9703.3|9693.3|10
1636992500000|2021-11-15 16:08:20|9704.6|9694.6|9705|9695|9705.3|9695.3|9703.3|9693.3|11
1636992510000|2021-11-15 16:08:30|9704.6|9694.6|9705.9|9695.9|9706|9696|9703.6|9693.6|16
1636992520000|2021-11-15 16:08:40|9706.3|9696.3|9705.6|9695.6|9706.3|9696.3|9705.5|9695.5|6
1636992530000|2021-11-15 16:08:50|9705.5|9695.5|9704.9|9694.9|9705.6|9695.6|9704|9694|12
1636992540000|2021-11-15 16:09:00|9705.5|9695.5|9705.1|9695.1|9705.9|9695.9|9704.9|9694.9|11
1636992550000|2021-11-15 16:09:10|9704.9|9694.9|9705.4|9695.4|9705.4|9695.4|9703.9|9693.9|15
1636992560000|2021-11-15 16:09:20|9705.1|9695.1|9705.3|9695.3|9705.3|9695.3|9704.9|9694.9|3
1636992570000|2021-11-15 16:09:30|9705.1|9695.1|9705.1|9695.1|9705.9|9695.9|9703.4|9693.4|8
1636992580000|2021-11-15 16:09:40|9704.8|9694.8|9705.8|9695.8|9705.8|9695.8|9704.6|9694.6|8
1636992590000|2021-11-15 16:09:50|9705.5|9695.5|9705.1|9695.1|9705.8|9695.8|9704.6|9694.6|7
1636992600000|2021-11-15 16:10:00|9704.9|9694.9|9704.3|9694.3|9705.1|9695.1|9703.3|9693.3|18
1636992610000|2021-11-15 16:10:10|9703.9|9693.9|9702.5|9692.5|9703.9|9693.9|9702.3|9692.3|11
1636992620000|2021-11-15 16:10:20|9702.6|9692.6|9702.3|9692.3|9702.6|9692.6|9701|9691|6
1636992630000|2021-11-15 16:10:30|9702.5|9692.5|9703.1|9693.1|9703.1|9693.1|9702|9692|9
1636992640000|2021-11-15 16:10:40|9702.6|9692.6|9702.6|9692.6|9702.8|9692.8|9701.6|9691.6|6
1636992650000|2021-11-15 16:10:50|9702.4|9692.4|9702.6|9692.6|9702.6|9692.6|9702.1|9692.1|6
1636992660000|2021-11-15 16:11:00|9701.6|9691.6|9701.8|9691.8|9702.6|9692.6|9701.5|9691.5|11
1636992670000|2021-11-15 16:11:10|9701.3|9691.3|9701|9691|9701.3|9691.3|9701|9691|2
1636992690000|2021-11-15 16:11:30|9701.5|9691.5|9701.8|9691.8|9701.9|9691.9|9701.5|9691.5|3
1636992700000|2021-11-15 16:11:40|9701.3|9691.3|9700.8|9690.8|9701.3|9691.3|9700.8|9690.8|2
1636992710000|2021-11-15 16:11:50|9701|9691|9700.8|9690.8|9701|9691|9700.8|9690.8|2
1636992720000|2021-11-15 16:12:00|9700.6|9690.6|9702.5|9692.5|9703.5|9693.5|9699.6|9689.6|16
1636992730000|2021-11-15 16:12:10|9702|9692|9701.3|9691.3|9702.9|9692.9|9701.3|9691.3|13
1636992740000|2021-11-15 16:12:20|9701.1|9691.1|9701.1|9691.1|9701.4|9691.4|9700.9|9690.9|7
1636992750000|2021-11-15 16:12:30|9701.4|9691.4|9699.9|9689.9|9701.4|9691.4|9699.9|9689.9|10
1636992760000|2021-11-15 16:12:40|9700.1|9690.1|9698.8|9688.8|9700.1|9690.1|9698.8|9688.8|13
1636992770000|2021-11-15 16:12:50|9698.9|9688.9|9699.4|9689.4|9700|9690|9698.9|9688.9|11
1636992780000|2021-11-15 16:13:00|9698|9688|9700.5|9690.5|9700.5|9690.5|9698|9688|11
1636992790000|2021-11-15 16:13:10|9700.8|9690.8|9700.9|9690.9|9700.9|9690.9|9700.1|9690.1|7
1636992800000|2021-11-15 16:13:20|9701.1|9691.1|9702.4|9692.4|9703.3|9693.3|9700.9|9690.9|11
1636992810000|2021-11-15 16:13:30|9702.6|9692.6|9701.1|9691.1|9703.3|9693.3|9701.1|9691.1|5
1636992820000|2021-11-15 16:13:40|9702.6|9692.6|9702.6|9692.6|9703.9|9693.9|9702.1|9692.1|18
1636992830000|2021-11-15 16:13:50|9702.3|9692.3|9702.5|9692.5|9702.9|9692.9|9702.3|9692.3|6
1636992840000|2021-11-15 16:14:00|9701.6|9691.6|9702.6|9692.6|9702.9|9692.9|9701.6|9691.6|11
1636992850000|2021-11-15 16:14:10|9703|9693|9702.6|9692.6|9703|9693|9702.4|9692.4|8
1636992860000|2021-11-15 16:14:20|9702.5|9692.5|9700.4|9690.4|9702.6|9692.6|9700.4|9690.4|13
1636992870000|2021-11-15 16:14:30|9700.5|9690.5|9700.1|9690.1|9701|9691|9700.1|9690.1|7
1636992880000|2021-11-15 16:14:40|9700.4|9690.4|9700.1|9690.1|9700.8|9690.8|9700.1|9690.1|17
1636992890000|2021-11-15 16:14:50|9700.4|9690.4|9699.1|9689.1|9700.4|9690.4|9699.1|9689.1|16
1636992900000|2021-11-15 16:15:00|9699.4|9689.4|9698.5|9688.5|9700.4|9690.4|9698.5|9688.5|17
1636992910000|2021-11-15 16:15:10|9698.8|9688.8|9695.3|9685.3|9698.8|9688.8|9695|9685|11
1636992920000|2021-11-15 16:15:20|9695|9685|9695|9685|9695.3|9685.3|9695|9685|3
1636992930000|2021-11-15 16:15:30|9695.1|9685.1|9694.8|9684.8|9695.5|9685.5|9694.8|9684.8|7
1636992940000|2021-11-15 16:15:40|9694.4|9684.4|9694|9684|9694.4|9684.4|9693.8|9683.8|5
1636992950000|2021-11-15 16:15:50|9693.8|9683.8|9694.1|9684.1|9694.1|9684.1|9693.8|9683.8|3
1636992960000|2021-11-15 16:16:00|9694.3|9684.3|9692.1|9682.1|9694.3|9684.3|9692.1|9682.1|6
1636992970000|2021-11-15 16:16:10|9692.4|9682.4|9693.1|9683.1|9693.1|9683.1|9692.4|9682.4|4
1636992980000|2021-11-15 16:16:20|9693.5|9683.5|9697|9687|9697|9687|9693.3|9683.3|10
1636992990000|2021-11-15 16:16:30|9695.8|9685.8|9697.4|9687.4|9697.4|9687.4|9695.8|9685.8|5
1636993000000|2021-11-15 16:16:40|9697.1|9687.1|9695.5|9685.5|9697.1|9687.1|9695.3|9685.3|9
1636993010000|2021-11-15 16:16:50|9695.3|9685.3|9696.4|9686.4|9696.6|9686.6|9695.3|9685.3|9
1636993020000|2021-11-15 16:17:00|9696.6|9686.6|9696.6|9686.6|9697.3|9687.3|9696.5|9686.5|12
1636993030000|2021-11-15 16:17:10|9696.5|9686.5|9695.8|9685.8|9696.6|9686.6|9695.8|9685.8|3
1636993040000|2021-11-15 16:17:20|9695.9|9685.9|9695.6|9685.6|9695.9|9685.9|9695.6|9685.6|7
1636993050000|2021-11-15 16:17:30|9696|9686|9695.8|9685.8|9696|9686|9695.8|9685.8|2
1636993060000|2021-11-15 16:17:40|9695.6|9685.6|9696.4|9686.4|9696.5|9686.5|9695.6|9685.6|5
1636993070000|2021-11-15 16:17:50|9696.3|9686.3|9693.6|9683.6|9696.3|9686.3|9693.5|9683.5|20
1636993080000|2021-11-15 16:18:00|9693.8|9683.8|9693.5|9683.5|9694.3|9684.3|9693.1|9683.1|14
1636993090000|2021-11-15 16:18:10|9693|9683|9693.1|9683.1|9694.3|9684.3|9693|9683|9
1636993100000|2021-11-15 16:18:20|9692.9|9682.9|9692.9|9682.9|9693|9683|9691.8|9681.8|6
1636993110000|2021-11-15 16:18:30|9692.6|9682.6|9691.3|9681.3|9692.6|9682.6|9691.1|9681.1|10
1636993120000|2021-11-15 16:18:40|9691.5|9681.5|9691.6|9681.6|9692|9682|9691.5|9681.5|4
1636993130000|2021-11-15 16:18:50|9692|9682|9692.8|9682.8|9692.8|9682.8|9691.6|9681.6|6
1636993140000|2021-11-15 16:19:00|9693|9683|9693.6|9683.6|9693.8|9683.8|9692.8|9682.8|8
1636993150000|2021-11-15 16:19:10|9693.5|9683.5|9692.4|9682.4|9693.5|9683.5|9692.1|9682.1|12
1636993160000|2021-11-15 16:19:20|9691.8|9681.8|9692.5|9682.5|9692.8|9682.8|9691.8|9681.8|7
1636993170000|2021-11-15 16:19:30|9692.8|9682.8|9697|9687|9697|9687|9692.8|9682.8|6
1636993180000|2021-11-15 16:19:40|9696.3|9686.3|9696.3|9686.3|9696.8|9686.8|9696|9686|8
1636993190000|2021-11-15 16:19:50|9696.1|9686.1|9696.4|9686.4|9696.4|9686.4|9696.1|9686.1|2
1636993200000|2021-11-15 16:20:00|9696.8|9686.8|9695.5|9685.5|9696.8|9686.8|9695.1|9685.1|9
1636993210000|2021-11-15 16:20:10|9695.3|9685.3|9695.4|9685.4|9695.5|9685.5|9695.3|9685.3|8
1636993220000|2021-11-15 16:20:20|9695.3|9685.3|9695.5|9685.5|9695.5|9685.5|9694.9|9684.9|6
1636993230000|2021-11-15 16:20:30|9695.9|9685.9|9696.6|9686.6|9696.6|9686.6|9695.9|9685.9|5
1636993240000|2021-11-15 16:20:40|9695.9|9685.9|9697|9687|9697|9687|9695.9|9685.9|11
1636993250000|2021-11-15 16:20:50|9697.3|9687.3|9699.1|9689.1|9699.1|9689.1|9697.3|9687.3|5
1636993260000|2021-11-15 16:21:00|9699.3|9689.3|9699.8|9689.8|9699.8|9689.8|9698.8|9688.8|15
1636993270000|2021-11-15 16:21:10|9700|9690|9699.9|9689.9|9701|9691|9699.6|9689.6|13
1636993280000|2021-11-15 16:21:20|9699.6|9689.6|9699.9|9689.9|9699.9|9689.9|9699.6|9689.6|3
1636993290000|2021-11-15 16:21:30|9699.8|9689.8|9700.9|9690.9|9701.6|9691.6|9698.9|9688.9|17
1636993300000|2021-11-15 16:21:40|9700.6|9690.6|9700.6|9690.6|9700.8|9690.8|9699.9|9689.9|11
1636993310000|2021-11-15 16:21:50|9700.4|9690.4|9700.8|9690.8|9700.8|9690.8|9700.1|9690.1|7
1636993320000|2021-11-15 16:22:00|9700.5|9690.5|9700.4|9690.4|9701|9691|9700.1|9690.1|12
1636993330000|2021-11-15 16:22:10|9700.5|9690.5|9700.8|9690.8|9701|9691|9700.4|9690.4|5
1636993340000|2021-11-15 16:22:20|9701|9691|9702|9692|9702.6|9692.6|9700.8|9690.8|12
1636993350000|2021-11-15 16:22:30|9701.8|9691.8|9704.6|9694.6|9705.4|9695.4|9701.6|9691.6|16
1636993360000|2021-11-15 16:22:40|9704.5|9694.5|9703.8|9693.8|9704.6|9694.6|9702.8|9692.8|13
1636993370000|2021-11-15 16:22:50|9704|9694|9703.4|9693.4|9704.3|9694.3|9703.1|9693.1|12
1636993380000|2021-11-15 16:23:00|9703.1|9693.1|9705.3|9695.3|9705.3|9695.3|9702.6|9692.6|11
1636993390000|2021-11-15 16:23:10|9705.5|9695.5|9705.1|9695.1|9705.5|9695.5|9705.1|9695.1|3
1636993400000|2021-11-15 16:23:20|9705.3|9695.3|9706.6|9696.6|9708|9698|9705.3|9695.3|13
1636993410000|2021-11-15 16:23:30|9705.9|9695.9|9706.5|9696.5|9707.1|9697.1|9705.9|9695.9|12
1636993420000|2021-11-15 16:23:40|9706.1|9696.1|9705.6|9695.6|9707|9697|9705.6|9695.6|15
1636993430000|2021-11-15 16:23:50|9705.5|9695.5|9705.6|9695.6|9706.4|9696.4|9705.4|9695.4|8
1636993440000|2021-11-15 16:24:00|9705.4|9695.4|9705.8|9695.8|9706|9696|9705.4|9695.4|12
1636993450000|2021-11-15 16:24:10|9705.6|9695.6|9705.6|9695.6|9705.8|9695.8|9705.4|9695.4|5
1636993460000|2021-11-15 16:24:20|9705.8|9695.8|9706|9696|9706.3|9696.3|9705.6|9695.6|4
1636993470000|2021-11-15 16:24:30|9706.1|9696.1|9705.6|9695.6|9706.1|9696.1|9705.6|9695.6|6
1636993490000|2021-11-15 16:24:50|9706|9696|9705.6|9695.6|9706.3|9696.3|9705.6|9695.6|6
1636993500000|2021-11-15 16:25:00|9706|9696|9706|9696|9706|9696|9705.9|9695.9|3
1636993510000|2021-11-15 16:25:10|9706.1|9696.1|9705.9|9695.9|9706.1|9696.1|9705.9|9695.9|6
1636993520000|2021-11-15 16:25:20|9706.3|9696.3|9708.9|9698.9|9708.9|9698.9|9706|9696|13
1636993530000|2021-11-15 16:25:30|9708.8|9698.8|9708.5|9698.5|9708.8|9698.8|9706.8|9696.8|14
1636993540000|2021-11-15 16:25:40|9708.3|9698.3|9706|9696|9708.6|9698.6|9705.1|9695.1|20
1636993550000|2021-11-15 16:25:50|9705.1|9695.1|9705.3|9695.3|9705.9|9695.9|9705.1|9695.1|12
1636993560000|2021-11-15 16:26:00|9705.5|9695.5|9705.1|9695.1|9706|9696|9705.1|9695.1|8
1636993570000|2021-11-15 16:26:10|9705.4|9695.4|9705.8|9695.8|9705.8|9695.8|9705|9695|15
1636993580000|2021-11-15 16:26:20|9705.4|9695.4|9703.9|9693.9|9705.5|9695.5|9703.9|9693.9|14
1636993590000|2021-11-15 16:26:30|9704.3|9694.3|9705.1|9695.1|9705.1|9695.1|9704.3|9694.3|8
1636993600000|2021-11-15 16:26:40|9705.3|9695.3|9704|9694|9705.3|9695.3|9702.9|9692.9|17
1636993610000|2021-11-15 16:26:50|9704.1|9694.1|9704|9694|9704.3|9694.3|9702.5|9692.5|16
1636993620000|2021-11-15 16:27:00|9704.3|9694.3|9704|9694|9705.3|9695.3|9703.4|9693.4|22
1636993630000|2021-11-15 16:27:10|9704.1|9694.1|9704.9|9694.9|9705|9695|9704.1|9694.1|11
1636993640000|2021-11-15 16:27:20|9704.5|9694.5|9704.3|9694.3|9704.5|9694.5|9704.3|9694.3|4
1636993650000|2021-11-15 16:27:30|9704.5|9694.5|9704.4|9694.4|9705.1|9695.1|9704.3|9694.3|12
1636993660000|2021-11-15 16:27:40|9704.6|9694.6|9704.4|9694.4|9704.6|9694.6|9704.4|9694.4|2
1636993670000|2021-11-15 16:27:50|9704.6|9694.6|9706.1|9696.1|9706.1|9696.1|9704.6|9694.6|9
1636993680000|2021-11-15 16:28:00|9706.4|9696.4|9704.5|9694.5|9706.5|9696.5|9704.5|9694.5|11
1636993690000|2021-11-15 16:28:10|9704.1|9694.1|9703|9693|9704.1|9694.1|9702.4|9692.4|14
1636993700000|2021-11-15 16:28:20|9703.1|9693.1|9703.3|9693.3|9703.4|9693.4|9702.8|9692.8|12
1636993710000|2021-11-15 16:28:30|9703|9693|9701.8|9691.8|9703|9693|9701.1|9691.1|15
1636993720000|2021-11-15 16:28:40|9702.1|9692.1|9702.3|9692.3|9703.1|9693.1|9701.9|9691.9|13
1636993730000|2021-11-15 16:28:50|9701.8|9691.8|9701.4|9691.4|9702|9692|9701.3|9691.3|8
1636993740000|2021-11-15 16:29:00|9701.3|9691.3|9702.5|9692.5|9702.8|9692.8|9701.3|9691.3|12
1636993750000|2021-11-15 16:29:10|9702.3|9692.3|9702.5|9692.5|9702.8|9692.8|9702|9692|16
1636993760000|2021-11-15 16:29:20|9702.3|9692.3|9703|9693|9703.4|9693.4|9701.6|9691.6|16
1636993770000|2021-11-15 16:29:30|9703.3|9693.3|9701.6|9691.6|9703.3|9693.3|9701.4|9691.4|12
1636993780000|2021-11-15 16:29:40|9701.5|9691.5|9702.8|9692.8|9702.8|9692.8|9701|9691|18
1636993790000|2021-11-15 16:29:50|9702.6|9692.6|9699.9|9689.9|9702.6|9692.6|9699.9|9689.9|13
1636993800000|2021-11-15 16:30:00|9700.1|9690.1|9699.6|9689.6|9700.1|9690.1|9697.4|9687.4|22
1636993810000|2021-11-15 16:30:10|9699.5|9689.5|9697.1|9687.1|9699.5|9689.5|9697.1|9687.1|11
1636993820000|2021-11-15 16:30:20|9696.9|9686.9|9697.4|9687.4|9697.4|9687.4|9696.8|9686.8|9
1636993830000|2021-11-15 16:30:30|9697.3|9687.3|9700.5|9690.5|9700.8|9690.8|9697|9687|18
1636993840000|2021-11-15 16:30:40|9700.1|9690.1|9701.6|9691.6|9702.3|9692.3|9700|9690|20
1636993850000|2021-11-15 16:30:50|9701.8|9691.8|9701.5|9691.5|9702.5|9692.5|9701.5|9691.5|9
1636993860000|2021-11-15 16:31:00|9701.6|9691.6|9702|9692|9702.3|9692.3|9700.4|9690.4|20
1636993870000|2021-11-15 16:31:10|9701.8|9691.8|9699.8|9689.8|9701.8|9691.8|9699.5|9689.5|15
1636993880000|2021-11-15 16:31:20|9699.5|9689.5|9701.1|9691.1|9701.1|9691.1|9699.5|9689.5|8
1636993890000|2021-11-15 16:31:30|9701.4|9691.4|9699.8|9689.8|9701.4|9691.4|9699.8|9689.8|9
1636993900000|2021-11-15 16:31:40|9699.5|9689.5|9697.3|9687.3|9700|9690|9697.1|9687.1|19
1636993910000|2021-11-15 16:31:50|9697.4|9687.4|9700.5|9690.5|9701.6|9691.6|9697.4|9687.4|19
1636993920000|2021-11-15 16:32:00|9700.6|9690.6|9701.8|9691.8|9702|9692|9700.6|9690.6|11
1636993930000|2021-11-15 16:32:10|9701.6|9691.6|9699.8|9689.8|9701.9|9691.9|9699.6|9689.6|14
1636993940000|2021-11-15 16:32:20|9700.5|9690.5|9700.3|9690.3|9701.1|9691.1|9699.4|9689.4|10
1636993950000|2021-11-15 16:32:30|9700.5|9690.5|9699.6|9689.6|9701|9691|9699.4|9689.4|11
1636993960000|2021-11-15 16:32:40|9700|9690|9699.6|9689.6|9700.3|9690.3|9699.6|9689.6|8
1636993970000|2021-11-15 16:32:50|9699.3|9689.3|9697.1|9687.1|9699.3|9689.3|9697.1|9687.1|13
1636993980000|2021-11-15 16:33:00|9696.9|9686.9|9696.8|9686.8|9697.1|9687.1|9696.6|9686.6|12
1636993990000|2021-11-15 16:33:10|9696.9|9686.9|9696.8|9686.8|9696.9|9686.9|9696.8|9686.8|2
1636994000000|2021-11-15 16:33:20|9696.6|9686.6|9694.4|9684.4|9696.6|9686.6|9694.4|9684.4|5
1636994010000|2021-11-15 16:33:30|9695.1|9685.1|9695.4|9685.4|9697|9687|9695.1|9685.1|10
1636994020000|2021-11-15 16:33:40|9695|9685|9697.1|9687.1|9698|9688|9695|9685|11
1636994030000|2021-11-15 16:33:50|9696|9686|9697|9687|9697.3|9687.3|9696|9686|10
1636994040000|2021-11-15 16:34:00|9697.3|9687.3|9695.3|9685.3|9698.1|9688.1|9695.3|9685.3|17
1636994050000|2021-11-15 16:34:10|9695.1|9685.1|9695.5|9685.5|9696.5|9686.5|9694.9|9684.9|14
1636994060000|2021-11-15 16:34:20|9695.1|9685.1|9693.9|9683.9|9695.8|9685.8|9693.9|9683.9|14
1636994070000|2021-11-15 16:34:30|9694.1|9684.1|9694.8|9684.8|9695.1|9685.1|9694.1|9684.1|10
1636994080000|2021-11-15 16:34:40|9695|9685|9694.9|9684.9|9695.1|9685.1|9694.6|9684.6|5
1636994090000|2021-11-15 16:34:50|9695|9685|9695.6|9685.6|9696|9686|9694.5|9684.5|18
1636994100000|2021-11-15 16:35:00|9696.1|9686.1|9696.5|9686.5|9697.1|9687.1|9695.6|9685.6|11
1636994110000|2021-11-15 16:35:10|9696.4|9686.4|9696.1|9686.1|9697.5|9687.5|9696.1|9686.1|12
1636994120000|2021-11-15 16:35:20|9696.4|9686.4|9696.3|9686.3|9696.5|9686.5|9696.1|9686.1|9
1636994130000|2021-11-15 16:35:30|9696|9686|9697.6|9687.6|9697.6|9687.6|9696|9686|7
1636994140000|2021-11-15 16:35:40|9698|9688|9697.4|9687.4|9698|9688|9697.4|9687.4|3
1636994150000|2021-11-15 16:35:50|9697.1|9687.1|9696.3|9686.3|9697.1|9687.1|9696.3|9686.3|4
1636994160000|2021-11-15 16:36:00|9696|9686|9693.1|9683.1|9696|9686|9692.9|9682.9|17
1636994170000|2021-11-15 16:36:10|9693.4|9683.4|9691.3|9681.3|9694|9684|9691.3|9681.3|11
1636994180000|2021-11-15 16:36:20|9691.1|9681.1|9690.9|9680.9|9692.1|9682.1|9690.4|9680.4|15
1636994190000|2021-11-15 16:36:30|9691.4|9681.4|9691.3|9681.3|9691.6|9681.6|9690.6|9680.6|9
1636994200000|2021-11-15 16:36:40|9690.8|9680.8|9692.8|9682.8|9692.8|9682.8|9690.3|9680.3|12
1636994210000|2021-11-15 16:36:50|9692.5|9682.5|9692.8|9682.8|9692.8|9682.8|9691.4|9681.4|7
1636994220000|2021-11-15 16:37:00|9692.5|9682.5|9692.1|9682.1|9693.3|9683.3|9691.4|9681.4|13
1636994230000|2021-11-15 16:37:10|9692.5|9682.5|9692.4|9682.4|9693|9683|9692.4|9682.4|5
1636994240000|2021-11-15 16:37:20|9692.3|9682.3|9689.4|9679.4|9692.3|9682.3|9689.4|9679.4|19
1636994250000|2021-11-15 16:37:30|9689.1|9679.1|9687.5|9677.5|9689.1|9679.1|9687.4|9677.4|13
1636994260000|2021-11-15 16:37:40|9688|9678|9689.8|9679.8|9689.8|9679.8|9688|9678|12
1636994270000|2021-11-15 16:37:50|9689.4|9679.4|9690.4|9680.4|9690.8|9680.8|9688.4|9678.4|11
1636994280000|2021-11-15 16:38:00|9690.5|9680.5|9691.4|9681.4|9691.6|9681.6|9690.5|9680.5|7
1636994290000|2021-11-15 16:38:10|9691.1|9681.1|9691.1|9681.1|9691.3|9681.3|9689.9|9679.9|18
1636994300000|2021-11-15 16:38:20|9691.4|9681.4|9692.8|9682.8|9692.8|9682.8|9691.4|9681.4|7
1636994310000|2021-11-15 16:38:30|9693.3|9683.3|9692.3|9682.3|9693.5|9683.5|9691.3|9681.3|15
1636994320000|2021-11-15 16:38:40|9691.8|9681.8|9690.5|9680.5|9692.3|9682.3|9690.5|9680.5|7
1636994330000|2021-11-15 16:38:50|9690.3|9680.3|9690|9680|9690.4|9680.4|9688.5|9678.5|16
1636994340000|2021-11-15 16:39:00|9690.3|9680.3|9689.5|9679.5|9690.5|9680.5|9689.5|9679.5|4
1636994350000|2021-11-15 16:39:10|9689.1|9679.1|9687.5|9677.5|9689.5|9679.5|9687.5|9677.5|11
1636994360000|2021-11-15 16:39:20|9687|9677|9691.3|9681.3|9692.3|9682.3|9687|9677|12
1636994370000|2021-11-15 16:39:30|9690.8|9680.8|9691.1|9681.1|9691.1|9681.1|9690.6|9680.6|5
1636994380000|2021-11-15 16:39:40|9691.8|9681.8|9691.4|9681.4|9692.6|9682.6|9691.4|9681.4|7
1636994390000|2021-11-15 16:39:50|9691|9681|9689.9|9679.9|9691|9681|9689.1|9679.1|13
1636994400000|2021-11-15 16:40:00|9690.1|9680.1|9687.5|9677.5|9690.1|9680.1|9687.4|9677.4|10
1636994410000|2021-11-15 16:40:10|9687.6|9677.6|9687.6|9677.6|9688.3|9678.3|9686.5|9676.5|13
1636994420000|2021-11-15 16:40:20|9688|9678|9690.1|9680.1|9690.1|9680.1|9687.3|9677.3|12
1636994430000|2021-11-15 16:40:30|9689.8|9679.8|9691.1|9681.1|9691.1|9681.1|9689.5|9679.5|7
1636994440000|2021-11-15 16:40:40|9691.6|9681.6|9692.5|9682.5|9693.3|9683.3|9691.6|9681.6|13
1636994450000|2021-11-15 16:40:50|9692.6|9682.6|9694.3|9684.3|9694.3|9684.3|9692.6|9682.6|8
1636994460000|2021-11-15 16:41:00|9694.1|9684.1|9692.8|9682.8|9694.1|9684.1|9692.8|9682.8|12
1636994470000|2021-11-15 16:41:10|9692.1|9682.1|9689.3|9679.3|9692.1|9682.1|9689.1|9679.1|17
1636994480000|2021-11-15 16:41:20|9689.1|9679.1|9689.8|9679.8|9689.8|9679.8|9688.9|9678.9|12
1636994490000|2021-11-15 16:41:30|9689.4|9679.4|9688.6|9678.6|9689.4|9679.4|9688.5|9678.5|4
1636994500000|2021-11-15 16:41:40|9688.4|9678.4|9687.1|9677.1|9688.6|9678.6|9687|9677|9
1636994510000|2021-11-15 16:41:50|9687.3|9677.3|9692.1|9682.1|9692.4|9682.4|9687.3|9677.3|10
1636994520000|2021-11-15 16:42:00|9692.4|9682.4|9691.9|9681.9|9692.4|9682.4|9691.4|9681.4|12
1636994530000|2021-11-15 16:42:10|9692.4|9682.4|9690.3|9680.3|9692.5|9682.5|9689.6|9679.6|13
1636994540000|2021-11-15 16:42:20|9690|9680|9688.9|9678.9|9690.4|9680.4|9687.3|9677.3|18
1636994550000|2021-11-15 16:42:30|9689|9679|9691.8|9681.8|9692|9682|9688.1|9678.1|12
1636994560000|2021-11-15 16:42:40|9691.6|9681.6|9690.4|9680.4|9691.6|9681.6|9690.4|9680.4|10
1636994570000|2021-11-15 16:42:50|9690.3|9680.3|9689.1|9679.1|9690.9|9680.9|9688.6|9678.6|19
1636994580000|2021-11-15 16:43:00|9689.4|9679.4|9689.5|9679.5|9691.5|9681.5|9688.9|9678.9|20
1636994590000|2021-11-15 16:43:10|9688.8|9678.8|9688.1|9678.1|9689.1|9679.1|9688.1|9678.1|6
1636994600000|2021-11-15 16:43:20|9689.6|9679.6|9689.6|9679.6|9691.4|9681.4|9689|9679|18
1636994610000|2021-11-15 16:43:30|9689.8|9679.8|9688.3|9678.3|9692|9682|9688.3|9678.3|20
1636994620000|2021-11-15 16:43:40|9688.4|9678.4|9688.9|9678.9|9689.3|9679.3|9688.1|9678.1|7
1636994630000|2021-11-15 16:43:50|9688.6|9678.6|9687.3|9677.3|9689.9|9679.9|9686.9|9676.9|15
1636994640000|2021-11-15 16:44:00|9686.5|9676.5|9683.9|9673.9|9687.6|9677.6|9683.9|9673.9|12
1636994650000|2021-11-15 16:44:10|9684.3|9674.3|9683.9|9673.9|9684.3|9674.3|9683.1|9673.1|12
1636994660000|2021-11-15 16:44:20|9683.8|9673.8|9681.5|9671.5|9683.9|9673.9|9681.5|9671.5|10
1636994670000|2021-11-15 16:44:30|9681.8|9671.8|9682|9672|9683.1|9673.1|9681.8|9671.8|11
1636994680000|2021-11-15 16:44:40|9682.3|9672.3|9680.4|9670.4|9682.3|9672.3|9680.3|9670.3|16
1636994690000|2021-11-15 16:44:50|9680.3|9670.3|9677.5|9667.5|9680.4|9670.4|9677.5|9667.5|9
1636994700000|2021-11-15 16:45:00|9677.3|9667.3|9676.5|9666.5|9678.9|9668.9|9676.1|9666.1|26
1636994710000|2021-11-15 16:45:10|9676.3|9666.3|9677|9667|9677|9667|9675.8|9665.8|11
1636994720000|2021-11-15 16:45:20|9676.8|9666.8|9676.8|9666.8|9677|9667|9676.3|9666.3|15
1636994730000|2021-11-15 16:45:30|9677.9|9667.9|9677|9667|9677.9|9667.9|9676.8|9666.8|8
1636994740000|2021-11-15 16:45:40|9677.3|9667.3|9678.6|9668.6|9678.6|9668.6|9677.3|9667.3|13
1636994750000|2021-11-15 16:45:50|9678.4|9668.4|9678.1|9668.1|9678.8|9668.8|9677.4|9667.4|24
1636994760000|2021-11-15 16:46:00|9677.9|9667.9|9675.6|9665.6|9678.4|9668.4|9675.6|9665.6|14
1636994770000|2021-11-15 16:46:10|9675.4|9665.4|9676.5|9666.5|9676.9|9666.9|9675.4|9665.4|10
1636994780000|2021-11-15 16:46:20|9676.3|9666.3|9675.1|9665.1|9676.5|9666.5|9675.1|9665.1|8
1636994790000|2021-11-15 16:46:30|9674.9|9664.9|9678.8|9668.8|9679|9669|9674.9|9664.9|12
1636994800000|2021-11-15 16:46:40|9679|9669|9678.3|9668.3|9679.5|9669.5|9678|9668|14
1636994810000|2021-11-15 16:46:50|9678|9668|9678.3|9668.3|9678.6|9668.6|9678|9668|8
1636994820000|2021-11-15 16:47:00|9678.4|9668.4|9678.9|9668.9|9679.4|9669.4|9677.4|9667.4|17
1636994830000|2021-11-15 16:47:10|9679.1|9669.1|9680|9670|9680|9670|9678.9|9668.9|11
1636994840000|2021-11-15 16:47:20|9681.1|9671.1|9681.8|9671.8|9682.4|9672.4|9680.1|9670.1|20
1636994850000|2021-11-15 16:47:30|9682|9672|9682.3|9672.3|9683.3|9673.3|9682|9672|21
1636994860000|2021-11-15 16:47:40|9682.9|9672.9|9681.3|9671.3|9682.9|9672.9|9681.3|9671.3|10
1636994870000|2021-11-15 16:47:50|9681|9671|9680.8|9670.8|9681|9671|9680.8|9670.8|4
1636994880000|2021-11-15 16:48:00|9680.6|9670.6|9681.5|9671.5|9681.9|9671.9|9680.4|9670.4|8
1636994890000|2021-11-15 16:48:10|9681.3|9671.3|9681.1|9671.1|9681.3|9671.3|9681|9671|4
1636994900000|2021-11-15 16:48:20|9681.4|9671.4|9681.5|9671.5|9682|9672|9681.1|9671.1|12
1636994910000|2021-11-15 16:48:30|9681.8|9671.8|9678.9|9668.9|9682|9672|9678.9|9668.9|12
1636994920000|2021-11-15 16:48:40|9678.6|9668.6|9678.3|9668.3|9679.5|9669.5|9677.9|9667.9|19
1636994930000|2021-11-15 16:48:50|9678.1|9668.1|9676.8|9666.8|9678.4|9668.4|9676.8|9666.8|9
1636994940000|2021-11-15 16:49:00|9677|9667|9678|9668|9678.6|9668.6|9676.8|9666.8|7
1636994950000|2021-11-15 16:49:10|9678.3|9668.3|9676.3|9666.3|9678.6|9668.6|9676.1|9666.1|15
1636994960000|2021-11-15 16:49:20|9676.4|9666.4|9677.9|9667.9|9678.6|9668.6|9676.3|9666.3|17
1636994970000|2021-11-15 16:49:30|9678.1|9668.1|9678.1|9668.1|9678.4|9668.4|9677.6|9667.6|14
1636994980000|2021-11-15 16:49:40|9677.9|9667.9|9677.5|9667.5|9677.9|9667.9|9677.4|9667.4|11
1636994990000|2021-11-15 16:49:50|9677.4|9667.4|9675.9|9665.9|9677.4|9667.4|9675.9|9665.9|12
1636995000000|2021-11-15 16:50:00|9676.1|9666.1|9675.8|9665.8|9676.4|9666.4|9674.5|9664.5|16
1636995010000|2021-11-15 16:50:10|9676.1|9666.1|9678.4|9668.4|9678.5|9668.5|9676.1|9666.1|17
1636995020000|2021-11-15 16:50:20|9679.1|9669.1|9677.3|9667.3|9679.1|9669.1|9676.9|9666.9|10
1636995030000|2021-11-15 16:50:30|9677.6|9667.6|9679.4|9669.4|9679.4|9669.4|9677.6|9667.6|7
1636995040000|2021-11-15 16:50:40|9679.1|9669.1|9678.8|9668.8|9679.1|9669.1|9677.9|9667.9|7
1636995050000|2021-11-15 16:50:50|9679.3|9669.3|9678.8|9668.8|9679.4|9669.4|9678.8|9668.8|8
1636995060000|2021-11-15 16:51:00|9678.9|9668.9|9678.8|9668.8|9678.9|9668.9|9678.5|9668.5|4
1636995070000|2021-11-15 16:51:10|9678.5|9668.5|9678.4|9668.4|9678.8|9668.8|9677.8|9667.8|8
1636995080000|2021-11-15 16:51:20|9678.6|9668.6|9678.4|9668.4|9678.8|9668.8|9678.4|9668.4|4
1636995090000|2021-11-15 16:51:30|9678.8|9668.8|9678.6|9668.6|9678.8|9668.8|9678.4|9668.4|3
1636995100000|2021-11-15 16:51:40|9678.4|9668.4|9677.3|9667.3|9678.6|9668.6|9677.1|9667.1|9
1636995110000|2021-11-15 16:51:50|9676.9|9666.9|9677.6|9667.6|9678.5|9668.5|9676.9|9666.9|9
1636995120000|2021-11-15 16:52:00|9677.8|9667.8|9679|9669|9679|9669|9677.6|9667.6|4
1636995130000|2021-11-15 16:52:10|9678|9668|9677.8|9667.8|9679.3|9669.3|9677.3|9667.3|17
1636995140000|2021-11-15 16:52:20|9677.9|9667.9|9678.5|9668.5|9678.5|9668.5|9677.9|9667.9|7
1636995150000|2021-11-15 16:52:30|9678.8|9668.8|9678.5|9668.5|9679|9669|9678.5|9668.5|7
1636995160000|2021-11-15 16:52:40|9679.1|9669.1|9677|9667|9679.1|9669.1|9677|9667|9
1636995170000|2021-11-15 16:52:50|9677.4|9667.4|9678.1|9668.1|9679|9669|9677.4|9667.4|6
1636995180000|2021-11-15 16:53:00|9677.9|9667.9|9677.4|9667.4|9677.9|9667.9|9677.4|9667.4|6
1636995190000|2021-11-15 16:53:10|9677.5|9667.5|9678.4|9668.4|9678.4|9668.4|9677.5|9667.5|3
1636995200000|2021-11-15 16:53:20|9679|9669|9677.9|9667.9|9679|9669|9677.5|9667.5|8
1636995210000|2021-11-15 16:53:30|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|1
1636995220000|2021-11-15 16:53:40|9677.9|9667.9|9675.1|9665.1|9677.9|9667.9|9674.5|9664.5|13
1636995230000|2021-11-15 16:53:50|9675|9665|9675|9665|9675.9|9665.9|9675|9665|4
1636995240000|2021-11-15 16:54:00|9676|9666|9677.3|9667.3|9677.3|9667.3|9675|9665|15
1636995250000|2021-11-15 16:54:10|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|1
1636995260000|2021-11-15 16:54:20|9678.4|9668.4|9677.3|9667.3|9678.8|9668.8|9676.1|9666.1|14
1636995270000|2021-11-15 16:54:30|9677.1|9667.1|9677.4|9667.4|9677.4|9667.4|9676.4|9666.4|10
1636995280000|2021-11-15 16:54:40|9677.3|9667.3|9676.6|9666.6|9677.5|9667.5|9676.4|9666.4|25
1636995290000|2021-11-15 16:54:50|9676.4|9666.4|9676.4|9666.4|9677.3|9667.3|9675.9|9665.9|13
1636995300000|2021-11-15 16:55:00|9676.1|9666.1|9677.3|9667.3|9677.4|9667.4|9675.9|9665.9|12
1636995310000|2021-11-15 16:55:10|9677.5|9667.5|9678|9668|9678.4|9668.4|9677.5|9667.5|6
1636995320000|2021-11-15 16:55:20|9677.3|9667.3|9676.5|9666.5|9677.5|9667.5|9676.5|9666.5|10
1636995330000|2021-11-15 16:55:30|9676.8|9666.8|9678.5|9668.5|9678.5|9668.5|9676.8|9666.8|9
1636995340000|2021-11-15 16:55:40|9678.6|9668.6|9678.6|9668.6|9679.3|9669.3|9677.9|9667.9|12
1636995350000|2021-11-15 16:55:50|9678.4|9668.4|9678.4|9668.4|9678.8|9668.8|9678.4|9668.4|7
1636995360000|2021-11-15 16:56:00|9678.6|9668.6|9678.4|9668.4|9678.6|9668.6|9678.4|9668.4|5
1636995370000|2021-11-15 16:56:10|9678|9668|9676.5|9666.5|9678|9668|9676.5|9666.5|8
1636995380000|2021-11-15 16:56:20|9676.8|9666.8|9676.8|9666.8|9676.9|9666.9|9676.8|9666.8|3
1636995390000|2021-11-15 16:56:30|9677.3|9667.3|9677.3|9667.3|9677.8|9667.8|9676.6|9666.6|11
1636995400000|2021-11-15 16:56:40|9677.5|9667.5|9677.8|9667.8|9678|9668|9677.4|9667.4|21
1636995410000|2021-11-15 16:56:50|9678.3|9668.3|9676.6|9666.6|9678.3|9668.3|9676.6|9666.6|6
1636995420000|2021-11-15 16:57:00|9677|9667|9675|9665|9677|9667|9675|9665|11
1636995430000|2021-11-15 16:57:10|9675.1|9665.1|9675.6|9665.6|9676.4|9666.4|9675.1|9665.1|12
1636995440000|2021-11-15 16:57:20|9676|9666|9676.3|9666.3|9676.4|9666.4|9675.6|9665.6|14
1636995450000|2021-11-15 16:57:30|9675.9|9665.9|9674.9|9664.9|9676.9|9666.9|9674.9|9664.9|10
1636995460000|2021-11-15 16:57:40|9675|9665|9674.9|9664.9|9675|9665|9674.9|9664.9|2
1636995470000|2021-11-15 16:57:50|9674.8|9664.8|9676|9666|9676.1|9666.1|9674.8|9664.8|5
1636995480000|2021-11-15 16:58:00|9675.4|9665.4|9675.4|9665.4|9675.8|9665.8|9674.4|9664.4|15
1636995490000|2021-11-15 16:58:10|9675.3|9665.3|9674.9|9664.9|9676.9|9666.9|9674.9|9664.9|9
1636995500000|2021-11-15 16:58:20|9674.6|9664.6|9674.9|9664.9|9675.3|9665.3|9674.6|9664.6|4
1636995510000|2021-11-15 16:58:30|9675|9665|9675|9665|9675|9665|9675|9665|1
1636995520000|2021-11-15 16:58:40|9675.5|9665.5|9676.3|9666.3|9676.5|9666.5|9675.1|9665.1|8
1636995530000|2021-11-15 16:58:50|9676|9666|9676|9666|9676|9666|9676|9666|1
1636995540000|2021-11-15 16:59:00|9676.3|9666.3|9677.5|9667.5|9677.5|9667.5|9676.3|9666.3|7
1636995550000|2021-11-15 16:59:10|9677.8|9667.8|9678.8|9668.8|9678.8|9668.8|9677.8|9667.8|5
1636995560000|2021-11-15 16:59:20|9679|9669|9679.4|9669.4|9679.4|9669.4|9679|9669|2
1636995570000|2021-11-15 16:59:30|9679.8|9669.8|9679|9669|9680.6|9670.6|9679|9669|9
1636995580000|2021-11-15 16:59:40|9678.8|9668.8|9678|9668|9679.1|9669.1|9677.8|9667.8|18
1636995590000|2021-11-15 16:59:50|9677.8|9667.8|9680.5|9670.5|9680.9|9670.9|9677.4|9667.4|18
1636995600000|2021-11-15 17:00:00|9680.9|9670.9|9678.9|9668.9|9680.9|9670.9|9678.9|9668.9|7
1636995610000|2021-11-15 17:00:10|9678.6|9668.6|9679|9669|9679|9669|9678.6|9668.6|2
1636995620000|2021-11-15 17:00:20|9678.8|9668.8|9675.4|9665.4|9678.8|9668.8|9675.4|9665.4|8
1636995630000|2021-11-15 17:00:30|9675.1|9665.1|9676.3|9666.3|9676.3|9666.3|9675|9665|12
1636995640000|2021-11-15 17:00:40|9676.4|9666.4|9676.5|9666.5|9677|9667|9676.4|9666.4|8
1636995650000|2021-11-15 17:00:50|9676.4|9666.4|9677|9667|9677|9667|9676.4|9666.4|6
1636995660000|2021-11-15 17:01:00|9677.5|9667.5|9675.4|9665.4|9677.5|9667.5|9675.4|9665.4|6
1636995670000|2021-11-15 17:01:10|9675.5|9665.5|9673.8|9663.8|9675.5|9665.5|9672.9|9662.9|10
1636995680000|2021-11-15 17:01:20|9674|9664|9673|9663|9674|9664|9672.8|9662.8|7
1636995690000|2021-11-15 17:01:30|9673.3|9663.3|9672.9|9662.9|9673.3|9663.3|9672.8|9662.8|6
1636995700000|2021-11-15 17:01:40|9672.8|9662.8|9672.5|9662.5|9672.8|9662.8|9672.3|9662.3|4
1636995710000|2021-11-15 17:01:50|9672.3|9662.3|9666.5|9656.5|9673.5|9663.5|9666.5|9656.5|11
1636995720000|2021-11-15 17:02:00|9666.9|9656.9|9666.6|9656.6|9668|9658|9666.3|9656.3|15
1636995730000|2021-11-15 17:02:10|9666.3|9656.3|9666.6|9656.6|9666.6|9656.6|9666|9656|3
1636995740000|2021-11-15 17:02:20|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|1
1636995750000|2021-11-15 17:02:30|9667.3|9657.3|9665.9|9655.9|9667.8|9657.8|9665.9|9655.9|7
1636995760000|2021-11-15 17:02:40|9665.6|9655.6|9661.4|9651.4|9665.6|9655.6|9661.1|9651.1|14
1636995770000|2021-11-15 17:02:50|9661.5|9651.5|9662.6|9652.6|9663|9653|9661.5|9651.5|17
1636995780000|2021-11-15 17:03:00|9662.8|9652.8|9664.8|9654.8|9665.8|9655.8|9662.8|9652.8|14
1636995790000|2021-11-15 17:03:10|9665.4|9655.4|9665.6|9655.6|9665.6|9655.6|9665.3|9655.3|3
1636995800000|2021-11-15 17:03:20|9666.1|9656.1|9666.9|9656.9|9667.1|9657.1|9665.6|9655.6|8
1636995810000|2021-11-15 17:03:30|9667.1|9657.1|9667.4|9657.4|9667.4|9657.4|9667.1|9657.1|2
1636995820000|2021-11-15 17:03:40|9666.9|9656.9|9665.5|9655.5|9666.9|9656.9|9665.5|9655.5|8
1636995830000|2021-11-15 17:03:50|9664.8|9654.8|9665.5|9655.5|9666|9656|9664.3|9654.3|11
1636995840000|2021-11-15 17:04:00|9665.1|9655.1|9664.8|9654.8|9665.8|9655.8|9664.8|9654.8|12
1636995850000|2021-11-15 17:04:10|9664.5|9654.5|9665.4|9655.4|9666.4|9656.4|9664|9654|10
1636995860000|2021-11-15 17:04:20|9665.6|9655.6|9665.4|9655.4|9665.6|9655.6|9665.4|9655.4|2
1636995870000|2021-11-15 17:04:30|9664.9|9654.9|9665.4|9655.4|9666.4|9656.4|9664.9|9654.9|7
1636995880000|2021-11-15 17:04:40|9665.1|9655.1|9664.9|9654.9|9665.4|9655.4|9664|9654|12
1636995890000|2021-11-15 17:04:50|9664.6|9654.6|9664.3|9654.3|9664.6|9654.6|9664.3|9654.3|4
1636995900000|2021-11-15 17:05:00|9664.4|9654.4|9664.9|9654.9|9665.1|9655.1|9664.1|9654.1|10
1636995910000|2021-11-15 17:05:10|9664.6|9654.6|9663.5|9653.5|9664.9|9654.9|9663.5|9653.5|9
1636995920000|2021-11-15 17:05:20|9663.1|9653.1|9660.6|9650.6|9663.1|9653.1|9660.6|9650.6|8
1636995930000|2021-11-15 17:05:30|9661.3|9651.3|9659.1|9649.1|9661.3|9651.3|9659.1|9649.1|4
1636995940000|2021-11-15 17:05:40|9659.6|9649.6|9660.1|9650.1|9661.3|9651.3|9659.6|9649.6|11
1636995950000|2021-11-15 17:05:50|9660.4|9650.4|9662.3|9652.3|9662.3|9652.3|9659.4|9649.4|10
1636995960000|2021-11-15 17:06:00|9662|9652|9660.9|9650.9|9662.3|9652.3|9660.3|9650.3|11
1636995970000|2021-11-15 17:06:10|9659.6|9649.6|9661.4|9651.4|9661.5|9651.5|9659.6|9649.6|6
1636995980000|2021-11-15 17:06:20|9661.6|9651.6|9662.1|9652.1|9662.1|9652.1|9660.6|9650.6|11
1636995990000|2021-11-15 17:06:30|9661|9651|9661.9|9651.9|9662.8|9652.8|9661|9651|6
1636996000000|2021-11-15 17:06:40|9662.5|9652.5|9662.3|9652.3|9663.1|9653.1|9662.1|9652.1|7
1636996010000|2021-11-15 17:06:50|9662.5|9652.5|9658.8|9648.8|9663|9653|9658.8|9648.8|7
1636996020000|2021-11-15 17:07:00|9655.6|9645.6|9659.1|9649.1|9659.1|9649.1|9655.6|9645.6|10
1636996030000|2021-11-15 17:07:10|9658.9|9648.9|9656.6|9646.6|9658.9|9648.9|9656.6|9646.6|10
1636996040000|2021-11-15 17:07:20|9656.9|9646.9|9657|9647|9657.4|9647.4|9656.9|9646.9|3
1636996050000|2021-11-15 17:07:30|9658.1|9648.1|9653.9|9643.9|9658.1|9648.1|9653.6|9643.6|9
1636996060000|2021-11-15 17:07:40|9654.1|9644.1|9654.4|9644.4|9654.4|9644.4|9653.9|9643.9|4
1636996070000|2021-11-15 17:07:50|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|1
1636996080000|2021-11-15 17:08:00|9653.5|9643.5|9653.3|9643.3|9653.5|9643.5|9653.1|9643.1|5
1636996090000|2021-11-15 17:08:10|9653|9643|9646.9|9636.9|9653.3|9643.3|9646.4|9636.4|12
1636996100000|2021-11-15 17:08:20|9647.8|9637.8|9644.9|9634.9|9647.9|9637.9|9644.3|9634.3|17
1636996110000|2021-11-15 17:08:30|9644.6|9634.6|9647.6|9637.6|9647.6|9637.6|9644.6|9634.6|12
1636996120000|2021-11-15 17:08:40|9647.8|9637.8|9649.1|9639.1|9649.6|9639.6|9647.8|9637.8|11
1636996130000|2021-11-15 17:08:50|9649.4|9639.4|9649.6|9639.6|9650.1|9640.1|9649.4|9639.4|5
1636996140000|2021-11-15 17:09:00|9649.4|9639.4|9646.8|9636.8|9649.4|9639.4|9646.3|9636.3|13
1636996150000|2021-11-15 17:09:10|9647.1|9637.1|9649.9|9639.9|9649.9|9639.9|9646.4|9636.4|12
1636996160000|2021-11-15 17:09:20|9650.1|9640.1|9651.8|9641.8|9651.8|9641.8|9650.1|9640.1|10
1636996170000|2021-11-15 17:09:30|9652.1|9642.1|9653.4|9643.4|9653.4|9643.4|9652.1|9642.1|6
1636996180000|2021-11-15 17:09:40|9652.9|9642.9|9649.8|9639.8|9652.9|9642.9|9649.1|9639.1|8
1636996190000|2021-11-15 17:09:50|9649.9|9639.9|9652.3|9642.3|9652.5|9642.5|9649.9|9639.9|8
1636996200000|2021-11-15 17:10:00|9652.1|9642.1|9650.8|9640.8|9652.1|9642.1|9649.6|9639.6|14
1636996210000|2021-11-15 17:10:10|9650.5|9640.5|9650|9640|9650.9|9640.9|9650|9640|8
1636996220000|2021-11-15 17:10:20|9650.1|9640.1|9650.5|9640.5|9651.3|9641.3|9650|9640|10
1636996230000|2021-11-15 17:10:30|9650.8|9640.8|9651.6|9641.6|9652|9642|9650.8|9640.8|7
1636996240000|2021-11-15 17:10:40|9651.9|9641.9|9651.6|9641.6|9651.9|9641.9|9651.6|9641.6|2
1636996250000|2021-11-15 17:10:50|9651.9|9641.9|9651.6|9641.6|9651.9|9641.9|9651.6|9641.6|2
1636996260000|2021-11-15 17:11:00|9651.9|9641.9|9648.3|9638.3|9651.9|9641.9|9648.3|9638.3|10
1636996270000|2021-11-15 17:11:10|9647.9|9637.9|9647|9637|9648|9638|9647|9637|5
1636996280000|2021-11-15 17:11:20|9647.1|9637.1|9646.1|9636.1|9648.9|9638.9|9646.1|9636.1|5
1636996290000|2021-11-15 17:11:30|9646.5|9636.5|9643.1|9633.1|9646.5|9636.5|9643.1|9633.1|12
1636996300000|2021-11-15 17:11:40|9642.4|9632.4|9643.1|9633.1|9643.8|9633.8|9642.4|9632.4|6
1636996310000|2021-11-15 17:11:50|9643|9633|9644.8|9634.8|9645.1|9635.1|9642.6|9632.6|10
1636996320000|2021-11-15 17:12:00|9644.6|9634.6|9649.6|9639.6|9649.6|9639.6|9644.5|9634.5|12
1636996330000|2021-11-15 17:12:10|9649.8|9639.8|9649.3|9639.3|9649.8|9639.8|9649.3|9639.3|5
1636996340000|2021-11-15 17:12:20|9649|9639|9647.5|9637.5|9649|9639|9647.5|9637.5|5
1636996350000|2021-11-15 17:12:30|9645.8|9635.8|9641.5|9631.5|9646|9636|9641.1|9631.1|10
1636996360000|2021-11-15 17:12:40|9640.1|9630.1|9641.3|9631.3|9641.5|9631.5|9640.1|9630.1|6
1636996370000|2021-11-15 17:12:50|9640.3|9630.3|9640.6|9630.6|9640.6|9630.6|9639.6|9629.6|11
1636996380000|2021-11-15 17:13:00|9640.8|9630.8|9638|9628|9640.9|9630.9|9637.9|9627.9|9
1636996390000|2021-11-15 17:13:10|9637.9|9627.9|9640.6|9630.6|9640.6|9630.6|9637.6|9627.6|10
1636996400000|2021-11-15 17:13:20|9641.1|9631.1|9641.9|9631.9|9642.1|9632.1|9640.9|9630.9|10
1636996410000|2021-11-15 17:13:30|9642.3|9632.3|9642.5|9632.5|9642.5|9632.5|9642.3|9632.3|2
1636996420000|2021-11-15 17:13:40|9643.3|9633.3|9644.6|9634.6|9644.6|9634.6|9642.5|9632.5|11
1636996430000|2021-11-15 17:13:50|9644.8|9634.8|9645.4|9635.4|9645.6|9635.6|9644.4|9634.4|10
1636996440000|2021-11-15 17:14:00|9645.6|9635.6|9649|9639|9649|9639|9645.6|9635.6|11
1636996450000|2021-11-15 17:14:10|9648.9|9638.9|9648.8|9638.8|9648.9|9638.9|9648.3|9638.3|5
1636996460000|2021-11-15 17:14:20|9649|9639|9648.4|9638.4|9649.6|9639.6|9648.4|9638.4|7
1636996470000|2021-11-15 17:14:30|9648.1|9638.1|9649.4|9639.4|9649.4|9639.4|9648.1|9638.1|8
1636996480000|2021-11-15 17:14:40|9649.3|9639.3|9650.1|9640.1|9650.1|9640.1|9648.6|9638.6|9
1636996490000|2021-11-15 17:14:50|9649.6|9639.6|9651.3|9641.3|9651.3|9641.3|9649.6|9639.6|5
1636996500000|2021-11-15 17:15:00|9651.1|9641.1|9650.6|9640.6|9651.9|9641.9|9649.5|9639.5|14
1636996510000|2021-11-15 17:15:10|9651|9641|9645.9|9635.9|9651|9641|9645.4|9635.4|19
1636996520000|2021-11-15 17:15:20|9647.1|9637.1|9647.5|9637.5|9648.8|9638.8|9646.6|9636.6|9
1636996530000|2021-11-15 17:15:30|9647.4|9637.4|9645.6|9635.6|9647.4|9637.4|9645.6|9635.6|4
1636996540000|2021-11-15 17:15:40|9646.3|9636.3|9645.6|9635.6|9646.3|9636.3|9645.6|9635.6|2
1636996550000|2021-11-15 17:15:50|9646.4|9636.4|9646.3|9636.3|9646.5|9636.5|9646.3|9636.3|3
1636996560000|2021-11-15 17:16:00|9645.8|9635.8|9648|9638|9648|9638|9645.4|9635.4|12
1636996570000|2021-11-15 17:16:10|9649.1|9639.1|9648.8|9638.8|9649.1|9639.1|9648.5|9638.5|5
1636996580000|2021-11-15 17:16:20|9648.9|9638.9|9649.9|9639.9|9649.9|9639.9|9648.9|9638.9|5
1636996590000|2021-11-15 17:16:30|9650.9|9640.9|9649.6|9639.6|9650.9|9640.9|9649.1|9639.1|4
1636996600000|2021-11-15 17:16:40|9649.8|9639.8|9650.6|9640.6|9650.6|9640.6|9649.8|9639.8|4
1636996610000|2021-11-15 17:16:50|9650.4|9640.4|9650.8|9640.8|9651.8|9641.8|9649.6|9639.6|8
1636996620000|2021-11-15 17:17:00|9651|9641|9651.4|9641.4|9652|9642|9650.8|9640.8|7
1636996630000|2021-11-15 17:17:10|9650.4|9640.4|9650.1|9640.1|9650.8|9640.8|9649.9|9639.9|12
1636996640000|2021-11-15 17:17:20|9650|9640|9648.8|9638.8|9650.1|9640.1|9648.5|9638.5|7
1636996650000|2021-11-15 17:17:30|9648.4|9638.4|9649.6|9639.6|9649.6|9639.6|9646.8|9636.8|7
1636996660000|2021-11-15 17:17:40|9649.8|9639.8|9650.6|9640.6|9650.6|9640.6|9649.4|9639.4|6
1636996670000|2021-11-15 17:17:50|9650.8|9640.8|9650.6|9640.6|9651.6|9641.6|9650.6|9640.6|7
1636996680000|2021-11-15 17:18:00|9649.8|9639.8|9650.1|9640.1|9650.6|9640.6|9649.8|9639.8|7
1636996690000|2021-11-15 17:18:10|9650.5|9640.5|9650.1|9640.1|9650.8|9640.8|9649.8|9639.8|10
1636996700000|2021-11-15 17:18:20|9650.5|9640.5|9654.6|9644.6|9654.6|9644.6|9649.6|9639.6|13
1636996710000|2021-11-15 17:18:30|9653.1|9643.1|9653.3|9643.3|9654.1|9644.1|9653.1|9643.1|6
1636996720000|2021-11-15 17:18:40|9653.6|9643.6|9654.3|9644.3|9654.3|9644.3|9653.4|9643.4|7
1636996730000|2021-11-15 17:18:50|9653.6|9643.6|9654.1|9644.1|9654.1|9644.1|9653.6|9643.6|7
1636996740000|2021-11-15 17:19:00|9653.8|9643.8|9653.6|9643.6|9654.4|9644.4|9652.9|9642.9|10
1636996750000|2021-11-15 17:19:10|9653.9|9643.9|9653.4|9643.4|9653.9|9643.9|9652.8|9642.8|6
1636996760000|2021-11-15 17:19:20|9653.1|9643.1|9652.6|9642.6|9653.1|9643.1|9651.9|9641.9|6
1636996770000|2021-11-15 17:19:30|9652.9|9642.9|9654.4|9644.4|9654.4|9644.4|9652.9|9642.9|11
1636996780000|2021-11-15 17:19:40|9655|9645|9654|9644|9655.4|9645.4|9653.6|9643.6|9
1636996790000|2021-11-15 17:19:50|9654.3|9644.3|9653.1|9643.1|9654.3|9644.3|9653.1|9643.1|3
1636996800000|2021-11-15 17:20:00|9654.4|9644.4|9654.6|9644.6|9654.9|9644.9|9654|9644|9
1636996810000|2021-11-15 17:20:10|9654.3|9644.3|9650.6|9640.6|9654.3|9644.3|9649.9|9639.9|10
1636996820000|2021-11-15 17:20:20|9650.9|9640.9|9649.9|9639.9|9650.9|9640.9|9649.9|9639.9|5
1636996830000|2021-11-15 17:20:30|9649.8|9639.8|9649.1|9639.1|9649.8|9639.8|9649.1|9639.1|2
1636996840000|2021-11-15 17:20:40|9648.9|9638.9|9651.3|9641.3|9651.3|9641.3|9648.8|9638.8|4
1636996850000|2021-11-15 17:20:50|9651.9|9641.9|9651.9|9641.9|9652|9642|9651.3|9641.3|6
1636996860000|2021-11-15 17:21:00|9651.8|9641.8|9652.1|9642.1|9652.6|9642.6|9651.1|9641.1|11
1636996870000|2021-11-15 17:21:10|9651.9|9641.9|9648.3|9638.3|9651.9|9641.9|9648.3|9638.3|10
1636996880000|2021-11-15 17:21:20|9648.5|9638.5|9648.5|9638.5|9648.6|9638.6|9648.4|9638.4|4
1636996890000|2021-11-15 17:21:30|9648.4|9638.4|9649.1|9639.1|9649.1|9639.1|9647.6|9637.6|6
1636996900000|2021-11-15 17:21:40|9648.9|9638.9|9650.9|9640.9|9651.8|9641.8|9648.9|9638.9|10
1636996910000|2021-11-15 17:21:50|9650.8|9640.8|9649.8|9639.8|9651.3|9641.3|9649.8|9639.8|10
1636996920000|2021-11-15 17:22:00|9650|9640|9649|9639|9650.3|9640.3|9648.6|9638.6|14
1636996930000|2021-11-15 17:22:10|9649.1|9639.1|9647.9|9637.9|9649.1|9639.1|9647.9|9637.9|3
1636996940000|2021-11-15 17:22:20|9648.1|9638.1|9647.5|9637.5|9648.4|9638.4|9646.6|9636.6|10
1636996950000|2021-11-15 17:22:30|9647.8|9637.8|9645.5|9635.5|9647.8|9637.8|9645.5|9635.5|6
1636996960000|2021-11-15 17:22:40|9645.6|9635.6|9646.5|9636.5|9646.6|9636.6|9645.4|9635.4|10
1636996970000|2021-11-15 17:22:50|9646.1|9636.1|9646.1|9636.1|9646.4|9636.4|9645.9|9635.9|9
1636996980000|2021-11-15 17:23:00|9646.3|9636.3|9644|9634|9646.3|9636.3|9643.4|9633.4|17
1636996990000|2021-11-15 17:23:10|9643.9|9633.9|9643.4|9633.4|9643.9|9633.9|9643.3|9633.3|5
1636997000000|2021-11-15 17:23:20|9643.5|9633.5|9643.3|9633.3|9644.3|9634.3|9643.3|9633.3|6
1636997010000|2021-11-15 17:23:30|9644.1|9634.1|9643.6|9633.6|9645.6|9635.6|9642.9|9632.9|15
1636997020000|2021-11-15 17:23:40|9643.5|9633.5|9642.8|9632.8|9643.6|9633.6|9642.8|9632.8|6
1636997030000|2021-11-15 17:23:50|9643|9633|9644.3|9634.3|9644.3|9634.3|9643|9633|5
1636997040000|2021-11-15 17:24:00|9645.1|9635.1|9646.5|9636.5|9647.3|9637.3|9645|9635|11
1636997050000|2021-11-15 17:24:10|9646.9|9636.9|9647|9637|9647|9637|9646.6|9636.6|9
1636997060000|2021-11-15 17:24:20|9646.9|9636.9|9643.9|9633.9|9647.3|9637.3|9643.9|9633.9|11
1636997070000|2021-11-15 17:24:30|9643.4|9633.4|9644.4|9634.4|9646.4|9636.4|9643.3|9633.3|17
1636997080000|2021-11-15 17:24:40|9644.5|9634.5|9645.5|9635.5|9646.5|9636.5|9644.5|9634.5|15
1636997090000|2021-11-15 17:24:50|9644.8|9634.8|9644.1|9634.1|9645.5|9635.5|9643.5|9633.5|15
1636997100000|2021-11-15 17:25:00|9644.3|9634.3|9643.3|9633.3|9644.6|9634.6|9641.8|9631.8|25
1636997110000|2021-11-15 17:25:10|9643|9633|9645.4|9635.4|9645.4|9635.4|9643|9633|12
1636997120000|2021-11-15 17:25:20|9645.3|9635.3|9644.1|9634.1|9645.9|9635.9|9643.9|9633.9|19
1636997130000|2021-11-15 17:25:30|9644.3|9634.3|9643.4|9633.4|9644.3|9634.3|9643.3|9633.3|9
1636997140000|2021-11-15 17:25:40|9643.8|9633.8|9642.8|9632.8|9643.8|9633.8|9642.6|9632.6|8
1636997150000|2021-11-15 17:25:50|9642.4|9632.4|9641.5|9631.5|9643.3|9633.3|9641.1|9631.1|12
1636997160000|2021-11-15 17:26:00|9641.6|9631.6|9643.4|9633.4|9643.8|9633.8|9641.6|9631.6|12
1636997170000|2021-11-15 17:26:10|9643.3|9633.3|9640|9630|9643.3|9633.3|9640|9630|12
1636997180000|2021-11-15 17:26:20|9640.1|9630.1|9637.4|9627.4|9640.1|9630.1|9637.1|9627.1|13
1636997190000|2021-11-15 17:26:30|9637.1|9627.1|9637.4|9627.4|9637.6|9627.6|9636.9|9626.9|6
1636997200000|2021-11-15 17:26:40|9637.3|9627.3|9638.4|9628.4|9638.4|9628.4|9636.8|9626.8|10
1636997210000|2021-11-15 17:26:50|9637.1|9627.1|9638.1|9628.1|9638.4|9628.4|9637|9627|11
1636997220000|2021-11-15 17:27:00|9637.9|9627.9|9638.3|9628.3|9639.1|9629.1|9637.9|9627.9|10
1636997230000|2021-11-15 17:27:10|9638.6|9628.6|9637.6|9627.6|9638.6|9628.6|9637.6|9627.6|6
1636997240000|2021-11-15 17:27:20|9637.9|9627.9|9638.3|9628.3|9638.5|9628.5|9637.9|9627.9|4
1636997250000|2021-11-15 17:27:30|9637.9|9627.9|9636.9|9626.9|9637.9|9627.9|9636.9|9626.9|4
1636997260000|2021-11-15 17:27:40|9637.1|9627.1|9639.1|9629.1|9639.1|9629.1|9636.8|9626.8|8
1636997270000|2021-11-15 17:27:50|9639.3|9629.3|9639.3|9629.3|9639.4|9629.4|9637.6|9627.6|8
1636997300000|2021-11-15 17:28:20|9638.8|9628.8|9639|9629|9639.1|9629.1|9638.8|9628.8|4
1636997310000|2021-11-15 17:28:30|9638.8|9628.8|9638.6|9628.6|9638.8|9628.8|9638.4|9628.4|5
1636997320000|2021-11-15 17:28:40|9638.9|9628.9|9638.9|9628.9|9638.9|9628.9|9638.9|9628.9|1
1636997330000|2021-11-15 17:28:50|9638.8|9628.8|9637.4|9627.4|9638.8|9628.8|9637.4|9627.4|7
1636997340000|2021-11-15 17:29:00|9637.1|9627.1|9637.4|9627.4|9637.5|9627.5|9637|9627|11
1636997350000|2021-11-15 17:29:10|9637.1|9627.1|9637.4|9627.4|9638.1|9628.1|9637.1|9627.1|10
1636997360000|2021-11-15 17:29:20|9637.1|9627.1|9637.4|9627.4|9637.4|9627.4|9637.1|9627.1|2
1636997370000|2021-11-15 17:29:30|9638.1|9628.1|9638.4|9628.4|9638.4|9628.4|9637.6|9627.6|5
1636997380000|2021-11-15 17:29:40|9638.6|9628.6|9636|9626|9638.6|9628.6|9635.9|9625.9|9
1636997400000|2021-11-15 17:30:00|9635.9|9625.9|9637.1|9627.1|9637.6|9627.6|9635.9|9625.9|16
1636997410000|2021-11-15 17:30:10|9637|9627|9637.9|9627.9|9637.9|9627.9|9636.8|9626.8|10
1636997420000|2021-11-15 17:30:20|9637.1|9627.1|9637.9|9627.9|9638.1|9628.1|9636.8|9626.8|14
1636997430000|2021-11-15 17:30:30|9638.1|9628.1|9629.6|9619.6|9638.1|9628.1|9629.4|9619.4|15
1636997440000|2021-11-15 17:30:40|9630|9620|9630.4|9620.4|9631|9621|9628.9|9618.9|13
1636997450000|2021-11-15 17:30:50|9631|9621|9631.1|9621.1|9631.6|9621.6|9630.3|9620.3|15
1636997460000|2021-11-15 17:31:00|9630.9|9620.9|9630.5|9620.5|9631.4|9621.4|9630.3|9620.3|11
1636997470000|2021-11-15 17:31:10|9630.3|9620.3|9632.5|9622.5|9632.5|9622.5|9630.1|9620.1|9
1636997480000|2021-11-15 17:31:20|9632.1|9622.1|9633.1|9623.1|9633.1|9623.1|9632.1|9622.1|8
1636997490000|2021-11-15 17:31:30|9633|9623|9633.6|9623.6|9633.6|9623.6|9632.8|9622.8|5
1636997500000|2021-11-15 17:31:40|9633.5|9623.5|9635.4|9625.4|9635.4|9625.4|9633.5|9623.5|4
1636997510000|2021-11-15 17:31:50|9635.6|9625.6|9637.6|9627.6|9638.4|9628.4|9635.6|9625.6|14
1636997520000|2021-11-15 17:32:00|9638|9628|9643.1|9633.1|9643.1|9633.1|9638|9628|14
1636997530000|2021-11-15 17:32:10|9643.3|9633.3|9643.9|9633.9|9644.1|9634.1|9643.3|9633.3|8
1636997540000|2021-11-15 17:32:20|9643.6|9633.6|9643.4|9633.4|9644.1|9634.1|9643.1|9633.1|11
1636997550000|2021-11-15 17:32:30|9643.1|9633.1|9645|9635|9645.4|9635.4|9643.1|9633.1|11
1636997560000|2021-11-15 17:32:40|9646.1|9636.1|9644.4|9634.4|9646.1|9636.1|9644.4|9634.4|6
1636997570000|2021-11-15 17:32:50|9644.1|9634.1|9646.9|9636.9|9647.4|9637.4|9643.9|9633.9|10
1636997580000|2021-11-15 17:33:00|9647|9637|9649.4|9639.4|9649.4|9639.4|9647|9637|5
1636997590000|2021-11-15 17:33:10|9650|9640|9649.4|9639.4|9650|9640|9648.9|9638.9|5
1636997600000|2021-11-15 17:33:20|9649.1|9639.1|9647.5|9637.5|9649.1|9639.1|9647.5|9637.5|2
1636997610000|2021-11-15 17:33:30|9647.3|9637.3|9645.4|9635.4|9647.3|9637.3|9645.4|9635.4|6
1636997620000|2021-11-15 17:33:40|9645.6|9635.6|9644.9|9634.9|9646.6|9636.6|9644.9|9634.9|8
1636997630000|2021-11-15 17:33:50|9645.1|9635.1|9645.1|9635.1|9645.9|9635.9|9645.1|9635.1|10
1636997640000|2021-11-15 17:34:00|9645.4|9635.4|9646.9|9636.9|9647.4|9637.4|9645.4|9635.4|9
1636997650000|2021-11-15 17:34:10|9646.5|9636.5|9646.1|9636.1|9646.6|9636.6|9645.6|9635.6|11
1636997660000|2021-11-15 17:34:20|9645.9|9635.9|9644.4|9634.4|9646.1|9636.1|9643.9|9633.9|7
1636997670000|2021-11-15 17:34:30|9644.6|9634.6|9646.1|9636.1|9646.1|9636.1|9644.6|9634.6|5
1636997680000|2021-11-15 17:34:40|9645.9|9635.9|9646.3|9636.3|9647.3|9637.3|9645|9635|11
1636997690000|2021-11-15 17:34:50|9646.5|9636.5|9644.9|9634.9|9648|9638|9644.5|9634.5|11
1636997700000|2021-11-15 17:35:00|9644.8|9634.8|9645.4|9635.4|9645.8|9635.8|9644.8|9634.8|9
1636997710000|2021-11-15 17:35:10|9645|9635|9647.4|9637.4|9647.4|9637.4|9644.6|9634.6|7
1636997720000|2021-11-15 17:35:20|9646.9|9636.9|9645.6|9635.6|9647.1|9637.1|9645.6|9635.6|8
1636997730000|2021-11-15 17:35:30|9645.9|9635.9|9646.3|9636.3|9646.3|9636.3|9645.9|9635.9|2
1636997740000|2021-11-15 17:35:40|9646.1|9636.1|9644.4|9634.4|9646.1|9636.1|9643.9|9633.9|12
1636997750000|2021-11-15 17:35:50|9644.6|9634.6|9645.5|9635.5|9645.9|9635.9|9644.4|9634.4|11
1636997760000|2021-11-15 17:36:00|9645.4|9635.4|9644.6|9634.6|9645.4|9635.4|9644.6|9634.6|3
1636997770000|2021-11-15 17:36:10|9645.6|9635.6|9645.9|9635.9|9645.9|9635.9|9645.6|9635.6|2
1636997780000|2021-11-15 17:36:20|9645.6|9635.6|9646.9|9636.9|9646.9|9636.9|9645|9635|4
1636997790000|2021-11-15 17:36:30|9647|9637|9646.9|9636.9|9647|9637|9646.9|9636.9|4
1636997800000|2021-11-15 17:36:40|9647|9637|9646.8|9636.8|9647|9637|9646.3|9636.3|6
1636997810000|2021-11-15 17:36:50|9647|9637|9646.5|9636.5|9647.4|9637.4|9646.5|9636.5|6
1636997820000|2021-11-15 17:37:00|9646.8|9636.8|9648.4|9638.4|9649.4|9639.4|9646.8|9636.8|13
1636997830000|2021-11-15 17:37:10|9648.1|9638.1|9648.3|9638.3|9648.8|9638.8|9647|9637|11
1636997840000|2021-11-15 17:37:20|9648.1|9638.1|9647.8|9637.8|9648.1|9638.1|9647|9637|9
1636997850000|2021-11-15 17:37:30|9647.6|9637.6|9646.8|9636.8|9647.6|9637.6|9646.8|9636.8|9
1636997860000|2021-11-15 17:37:40|9646.5|9636.5|9645.4|9635.4|9646.5|9636.5|9644.8|9634.8|11
1636997870000|2021-11-15 17:37:50|9645.9|9635.9|9644.9|9634.9|9647.3|9637.3|9644.8|9634.8|6
1636997880000|2021-11-15 17:38:00|9644.8|9634.8|9645.4|9635.4|9646.1|9636.1|9644.8|9634.8|8
1636997890000|2021-11-15 17:38:10|9645.1|9635.1|9642.6|9632.6|9645.4|9635.4|9642.6|9632.6|7
1636997900000|2021-11-15 17:38:20|9642.9|9632.9|9643.6|9633.6|9643.6|9633.6|9642.6|9632.6|8
1636997910000|2021-11-15 17:38:30|9643.3|9633.3|9642.6|9632.6|9643.3|9633.3|9642.6|9632.6|3
1636997920000|2021-11-15 17:38:40|9642.9|9632.9|9643.6|9633.6|9644.9|9634.9|9642.9|9632.9|10
1636997930000|2021-11-15 17:38:50|9643.9|9633.9|9643.5|9633.5|9644.1|9634.1|9643.5|9633.5|4
1636997940000|2021-11-15 17:39:00|9643.9|9633.9|9644.9|9634.9|9645.9|9635.9|9643.9|9633.9|5
1636997950000|2021-11-15 17:39:10|9645.1|9635.1|9644.9|9634.9|9645.1|9635.1|9644.9|9634.9|2
1636997960000|2021-11-15 17:39:20|9644.5|9634.5|9643.5|9633.5|9644.9|9634.9|9643.5|9633.5|5
1636997970000|2021-11-15 17:39:30|9643.3|9633.3|9641.3|9631.3|9643.3|9633.3|9641.3|9631.3|4
1636997990000|2021-11-15 17:39:50|9641|9631|9641.6|9631.6|9641.6|9631.6|9641|9631|4
1636998000000|2021-11-15 17:40:00|9641.9|9631.9|9642.9|9632.9|9644.1|9634.1|9641.6|9631.6|13
1636998010000|2021-11-15 17:40:10|9642.8|9632.8|9642.5|9632.5|9643.3|9633.3|9642.5|9632.5|7
1636998020000|2021-11-15 17:40:20|9642.9|9632.9|9642.5|9632.5|9643.6|9633.6|9642.5|9632.5|11
1636998030000|2021-11-15 17:40:30|9642.6|9632.6|9643.1|9633.1|9643.6|9633.6|9642.5|9632.5|10
1636998040000|2021-11-15 17:40:40|9642.9|9632.9|9643.6|9633.6|9643.6|9633.6|9641.3|9631.3|17
1636998050000|2021-11-15 17:40:50|9643.3|9633.3|9640.5|9630.5|9643.6|9633.6|9640.5|9630.5|10
1636998060000|2021-11-15 17:41:00|9639.9|9629.9|9639.9|9629.9|9641.1|9631.1|9638.8|9628.8|13
1636998070000|2021-11-15 17:41:10|9641.1|9631.1|9641.5|9631.5|9641.5|9631.5|9639.5|9629.5|8
1636998080000|2021-11-15 17:41:20|9641.8|9631.8|9641.6|9631.6|9641.9|9631.9|9641.3|9631.3|7
1636998090000|2021-11-15 17:41:30|9641.4|9631.4|9642.6|9632.6|9642.6|9632.6|9641|9631|9
1636998100000|2021-11-15 17:41:40|9642.4|9632.4|9640.9|9630.9|9642.4|9632.4|9640.9|9630.9|5
1636998110000|2021-11-15 17:41:50|9639.9|9629.9|9640|9630|9641.3|9631.3|9639.9|9629.9|9
1636998120000|2021-11-15 17:42:00|9639.8|9629.8|9641.3|9631.3|9642.4|9632.4|9638.9|9628.9|18
1636998130000|2021-11-15 17:42:10|9640.4|9630.4|9642.1|9632.1|9642.5|9632.5|9640.4|9630.4|5
1636998140000|2021-11-15 17:42:20|9641.9|9631.9|9643.6|9633.6|9643.6|9633.6|9641.9|9631.9|6
1636998160000|2021-11-15 17:42:40|9643.9|9633.9|9642.6|9632.6|9643.9|9633.9|9642.1|9632.1|8
1636998170000|2021-11-15 17:42:50|9642.4|9632.4|9642.1|9632.1|9642.4|9632.4|9641.8|9631.8|6
1636998180000|2021-11-15 17:43:00|9642.4|9632.4|9642.6|9632.6|9642.9|9632.9|9641.8|9631.8|9
1636998190000|2021-11-15 17:43:10|9642.9|9632.9|9643.6|9633.6|9643.6|9633.6|9642.9|9632.9|6
1636998200000|2021-11-15 17:43:20|9643.9|9633.9|9643.9|9633.9|9644.1|9634.1|9643.9|9633.9|3
1636998210000|2021-11-15 17:43:30|9643.6|9633.6|9643.1|9633.1|9643.6|9633.6|9642.9|9632.9|5
1636998220000|2021-11-15 17:43:40|9643.4|9633.4|9643.9|9633.9|9643.9|9633.9|9643.4|9633.4|5
1636998230000|2021-11-15 17:43:50|9644.1|9634.1|9643.4|9633.4|9644.1|9634.1|9643.4|9633.4|6
1636998240000|2021-11-15 17:44:00|9642.4|9632.4|9643.3|9633.3|9643.4|9633.4|9642.4|9632.4|11
1636998250000|2021-11-15 17:44:10|9643|9633|9642.9|9632.9|9643|9633|9642.5|9632.5|4
1636998260000|2021-11-15 17:44:20|9643.1|9633.1|9643.4|9633.4|9643.6|9633.6|9642.3|9632.3|11
1636998270000|2021-11-15 17:44:30|9643.6|9633.6|9643.6|9633.6|9643.8|9633.8|9643.3|9633.3|6
1636998280000|2021-11-15 17:44:40|9643.8|9633.8|9643.9|9633.9|9643.9|9633.9|9643.6|9633.6|3
1636998290000|2021-11-15 17:44:50|9644|9634|9643.9|9633.9|9644|9634|9643.9|9633.9|2
1636998300000|2021-11-15 17:45:00|9643.6|9633.6|9643.1|9633.1|9643.9|9633.9|9642.9|9632.9|5
1636998310000|2021-11-15 17:45:10|9642.9|9632.9|9642.9|9632.9|9642.9|9632.9|9642.9|9632.9|1
1636998320000|2021-11-15 17:45:20|9643.1|9633.1|9642|9632|9643.4|9633.4|9642|9632|9
1636998330000|2021-11-15 17:45:30|9642.4|9632.4|9642.1|9632.1|9642.6|9632.6|9641.9|9631.9|9
1636998340000|2021-11-15 17:45:40|9642.4|9632.4|9641.4|9631.4|9642.4|9632.4|9641|9631|6
1636998350000|2021-11-15 17:45:50|9641.6|9631.6|9641.5|9631.5|9641.6|9631.6|9640.4|9630.4|8
1636998360000|2021-11-15 17:46:00|9641.3|9631.3|9641.8|9631.8|9642.3|9632.3|9641.3|9631.3|7
1636998370000|2021-11-15 17:46:10|9641.1|9631.1|9641.6|9631.6|9641.6|9631.6|9641.1|9631.1|2
1636998380000|2021-11-15 17:46:20|9641.4|9631.4|9639.9|9629.9|9641.4|9631.4|9639.9|9629.9|4
1636998390000|2021-11-15 17:46:30|9640.1|9630.1|9641.4|9631.4|9641.6|9631.6|9640.1|9630.1|7
1636998400000|2021-11-15 17:46:40|9641.1|9631.1|9641.5|9631.5|9642.1|9632.1|9640.9|9630.9|9
1636998410000|2021-11-15 17:46:50|9641.6|9631.6|9641.9|9631.9|9641.9|9631.9|9641.4|9631.4|6
1636998420000|2021-11-15 17:47:00|9642.1|9632.1|9643.4|9633.4|9643.8|9633.8|9642.1|9632.1|6
1636998430000|2021-11-15 17:47:10|9643|9633|9643.5|9633.5|9643.5|9633.5|9643|9633|6
1636998450000|2021-11-15 17:47:30|9643.4|9633.4|9643.6|9633.6|9643.6|9633.6|9643.4|9633.4|2
1636998460000|2021-11-15 17:47:40|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|1
1636998470000|2021-11-15 17:47:50|9643.6|9633.6|9643.6|9633.6|9643.6|9633.6|9643.6|9633.6|1
1636998480000|2021-11-15 17:48:00|9645.4|9635.4|9645.6|9635.6|9645.6|9635.6|9645.3|9635.3|3
1636998490000|2021-11-15 17:48:10|9646|9636|9646.8|9636.8|9646.8|9636.8|9646|9636|7
1636998500000|2021-11-15 17:48:20|9647.1|9637.1|9647.1|9637.1|9649.9|9639.9|9647.1|9637.1|6
1636998510000|2021-11-15 17:48:30|9646.6|9636.6|9646.4|9636.4|9646.6|9636.6|9646.4|9636.4|2
1636998520000|2021-11-15 17:48:40|9646.3|9636.3|9646.3|9636.3|9646.4|9636.4|9646.3|9636.3|3
1636998530000|2021-11-15 17:48:50|9646.4|9636.4|9644.9|9634.9|9646.4|9636.4|9644.5|9634.5|4
1636998540000|2021-11-15 17:49:00|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|1
1636998550000|2021-11-15 17:49:10|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|1
1636998560000|2021-11-15 17:49:20|9644.6|9634.6|9645.9|9635.9|9645.9|9635.9|9644.6|9634.6|4
1636998570000|2021-11-15 17:49:30|9646.1|9636.1|9646.9|9636.9|9646.9|9636.9|9646.1|9636.1|2
1636998580000|2021-11-15 17:49:40|9646.6|9636.6|9646.4|9636.4|9646.6|9636.6|9646.1|9636.1|4
1636998590000|2021-11-15 17:49:50|9646.1|9636.1|9646.4|9636.4|9646.4|9636.4|9646.1|9636.1|2
1636998620000|2021-11-15 17:50:20|9646.1|9636.1|9644.1|9634.1|9646.1|9636.1|9643.4|9633.4|10
1636998630000|2021-11-15 17:50:30|9644.3|9634.3|9644.4|9634.4|9645|9635|9644.1|9634.1|14
1636998640000|2021-11-15 17:50:40|9646.4|9636.4|9645.9|9635.9|9646.6|9636.6|9644.3|9634.3|7
1636998650000|2021-11-15 17:50:50|9645.4|9635.4|9644.4|9634.4|9645.4|9635.4|9643.4|9633.4|10
1636998660000|2021-11-15 17:51:00|9644.6|9634.6|9644.9|9634.9|9645.6|9635.6|9643.4|9633.4|9
1636998670000|2021-11-15 17:51:10|9645.1|9635.1|9644.6|9634.6|9645.9|9635.9|9644.5|9634.5|7
1636998680000|2021-11-15 17:51:20|9644.9|9634.9|9645.4|9635.4|9646.3|9636.3|9643.4|9633.4|15
1636998690000|2021-11-15 17:51:30|9645.8|9635.8|9644|9634|9645.8|9635.8|9644|9634|4
1636998700000|2021-11-15 17:51:40|9644.4|9634.4|9645.1|9635.1|9645.1|9635.1|9644|9634|5
1636998710000|2021-11-15 17:51:50|9645.4|9635.4|9645.1|9635.1|9645.6|9635.6|9645.1|9635.1|4
1636998720000|2021-11-15 17:52:00|9644.9|9634.9|9644.1|9634.1|9644.9|9634.9|9644.1|9634.1|4
1636998730000|2021-11-15 17:52:10|9644.5|9634.5|9644.1|9634.1|9644.6|9634.6|9643.3|9633.3|6
1636998740000|2021-11-15 17:52:20|9644|9634|9644.6|9634.6|9645.8|9635.8|9644|9634|11
1636998750000|2021-11-15 17:52:30|9643.3|9633.3|9645|9635|9645.1|9635.1|9643.3|9633.3|11
1636998760000|2021-11-15 17:52:40|9644.9|9634.9|9644.1|9634.1|9645.6|9635.6|9644.1|9634.1|18
1636998770000|2021-11-15 17:52:50|9643.9|9633.9|9644.3|9634.3|9644.4|9634.4|9643.6|9633.6|5
1636998790000|2021-11-15 17:53:10|9643.8|9633.8|9643.8|9633.8|9644|9634|9643.8|9633.8|3
1636998800000|2021-11-15 17:53:20|9644|9634|9644.8|9634.8|9645.5|9635.5|9644|9634|5
1636998810000|2021-11-15 17:53:30|9644.6|9634.6|9644.6|9634.6|9644.6|9634.6|9644.6|9634.6|1
1636998820000|2021-11-15 17:53:40|9643.8|9633.8|9641.8|9631.8|9643.8|9633.8|9641.8|9631.8|7
1636998830000|2021-11-15 17:53:50|9642|9632|9641.8|9631.8|9642.4|9632.4|9641.5|9631.5|4
1636998840000|2021-11-15 17:54:00|9640.3|9630.3|9640.5|9630.5|9641.9|9631.9|9640.3|9630.3|5
1636998850000|2021-11-15 17:54:10|9641.4|9631.4|9642.4|9632.4|9643.1|9633.1|9641.4|9631.4|8
1636998860000|2021-11-15 17:54:20|9642.3|9632.3|9641.8|9631.8|9642.3|9632.3|9640.9|9630.9|7
1636998870000|2021-11-15 17:54:30|9641.9|9631.9|9641.4|9631.4|9642.3|9632.3|9641.4|9631.4|5
1636998880000|2021-11-15 17:54:40|9641.1|9631.1|9641.1|9631.1|9641.1|9631.1|9640.9|9630.9|3
1636998890000|2021-11-15 17:54:50|9640.9|9630.9|9641.1|9631.1|9641.6|9631.6|9640.6|9630.6|13
1636998900000|2021-11-15 17:55:00|9641|9631|9641.5|9631.5|9641.6|9631.6|9640.9|9630.9|9
1636998910000|2021-11-15 17:55:10|9641.9|9631.9|9643.8|9633.8|9643.8|9633.8|9641.9|9631.9|4
1636998920000|2021-11-15 17:55:20|9643.6|9633.6|9646.5|9636.5|9646.5|9636.5|9643.6|9633.6|2
1636998930000|2021-11-15 17:55:30|9646.1|9636.1|9645.5|9635.5|9647.4|9637.4|9644.8|9634.8|13
1636998940000|2021-11-15 17:55:40|9645.4|9635.4|9645|9635|9645.5|9635.5|9644.9|9634.9|5
1636998950000|2021-11-15 17:55:50|9645.3|9635.3|9647.4|9637.4|9647.4|9637.4|9645.1|9635.1|14
1636998960000|2021-11-15 17:56:00|9647.3|9637.3|9647|9637|9647.3|9637.3|9646.3|9636.3|8
1636998970000|2021-11-15 17:56:10|9647.3|9637.3|9647.4|9637.4|9647.4|9637.4|9646.9|9636.9|4
1636998980000|2021-11-15 17:56:20|9647.8|9637.8|9647.8|9637.8|9648.9|9638.9|9645.5|9635.5|8
1636998990000|2021-11-15 17:56:30|9648.1|9638.1|9648.6|9638.6|9650.5|9640.5|9646.8|9636.8|20
1636999000000|2021-11-15 17:56:40|9648.4|9638.4|9648.4|9638.4|9648.6|9638.6|9647.9|9637.9|10
1636999010000|2021-11-15 17:56:50|9648.6|9638.6|9649.1|9639.1|9649.6|9639.6|9646.4|9636.4|14
1636999020000|2021-11-15 17:57:00|9649.4|9639.4|9648.9|9638.9|9649.6|9639.6|9648.9|9638.9|9
1636999030000|2021-11-15 17:57:10|9649.1|9639.1|9650.6|9640.6|9651.1|9641.1|9649.1|9639.1|4
1636999040000|2021-11-15 17:57:20|9650.1|9640.1|9650.1|9640.1|9650.6|9640.6|9648.8|9638.8|11
1636999050000|2021-11-15 17:57:30|9649.4|9639.4|9646.1|9636.1|9650.1|9640.1|9646|9636|16
1636999060000|2021-11-15 17:57:40|9644.9|9634.9|9644.6|9634.6|9644.9|9634.9|9644.4|9634.4|3
1636999070000|2021-11-15 17:57:50|9645.1|9635.1|9645.1|9635.1|9646.4|9636.4|9644.6|9634.6|9
1636999080000|2021-11-15 17:58:00|9644.9|9634.9|9646.9|9636.9|9646.9|9636.9|9644.9|9634.9|6
1636999090000|2021-11-15 17:58:10|9647.1|9637.1|9655.6|9645.6|9655.6|9645.6|9647.1|9637.1|10
1636999100000|2021-11-15 17:58:20|9656.1|9646.1|9656.4|9646.4|9656.6|9646.6|9654.4|9644.4|15
1636999110000|2021-11-15 17:58:30|9657.1|9647.1|9650.8|9640.8|9657.1|9647.1|9650.4|9640.4|25
1636999120000|2021-11-15 17:58:40|9651.5|9641.5|9651.6|9641.6|9651.6|9641.6|9651.1|9641.1|5
1636999130000|2021-11-15 17:58:50|9651.1|9641.1|9650.8|9640.8|9652.1|9642.1|9650.8|9640.8|12
1636999140000|2021-11-15 17:59:00|9651|9641|9648.1|9638.1|9651.1|9641.1|9648.1|9638.1|7
1636999150000|2021-11-15 17:59:10|9648.4|9638.4|9650.6|9640.6|9650.6|9640.6|9648.4|9638.4|9
1636999160000|2021-11-15 17:59:20|9649.9|9639.9|9652.6|9642.6|9654|9644|9648.9|9638.9|16
1637024520000|2021-11-16 01:02:00|9683.3|9673.3|9685.1|9675.1|9686.8|9676.8|9683.3|9673.3|16
1637024530000|2021-11-16 01:02:10|9685.4|9675.4|9682.1|9672.1|9685.4|9675.4|9682.1|9672.1|18
1637024540000|2021-11-16 01:02:20|9682.3|9672.3|9685.6|9675.6|9685.6|9675.6|9682.3|9672.3|16
1637024550000|2021-11-16 01:02:30|9685.1|9675.1|9687.4|9677.4|9687.4|9677.4|9684.9|9674.9|10
1637024560000|2021-11-16 01:02:40|9687|9677|9684.9|9674.9|9687.6|9677.6|9684.9|9674.9|20
1637024570000|2021-11-16 01:02:50|9685.6|9675.6|9685.4|9675.4|9685.6|9675.6|9684.4|9674.4|12
1637024580000|2021-11-16 01:03:00|9685.6|9675.6|9689|9679|9689.6|9679.6|9685.6|9675.6|15
1637024590000|2021-11-16 01:03:10|9689.1|9679.1|9692.5|9682.5|9692.5|9682.5|9689.1|9679.1|15
1637024600000|2021-11-16 01:03:20|9692.3|9682.3|9693.4|9683.4|9694.6|9684.6|9691.1|9681.1|15
1637024610000|2021-11-16 01:03:30|9692.9|9682.9|9692.1|9682.1|9694.1|9684.1|9691.5|9681.5|16
1637024620000|2021-11-16 01:03:40|9691.9|9681.9|9693.4|9683.4|9693.4|9683.4|9691.4|9681.4|8
1637024640000|2021-11-16 01:04:00|9692.9|9682.9|9694.4|9684.4|9695.6|9685.6|9692.9|9682.9|11
1637024650000|2021-11-16 01:04:10|9694.3|9684.3|9691.8|9681.8|9694.3|9684.3|9691|9681|9
1637024660000|2021-11-16 01:04:20|9691.6|9681.6|9694.4|9684.4|9695|9685|9690.1|9680.1|16
1637024670000|2021-11-16 01:04:30|9694.6|9684.6|9693.9|9683.9|9694.9|9684.9|9693.3|9683.3|15
1637024680000|2021-11-16 01:04:40|9693.6|9683.6|9692.8|9682.8|9693.6|9683.6|9692.5|9682.5|11
1637024690000|2021-11-16 01:04:50|9693.1|9683.1|9693.9|9683.9|9694.6|9684.6|9692.6|9682.6|20
1637024700000|2021-11-16 01:05:00|9694.1|9684.1|9692.4|9682.4|9694.4|9684.4|9688.6|9678.6|20
1637024710000|2021-11-16 01:05:10|9691.1|9681.1|9691.9|9681.9|9691.9|9681.9|9690.1|9680.1|20
1637024720000|2021-11-16 01:05:20|9692.1|9682.1|9691|9681|9692.1|9682.1|9690.5|9680.5|11
1637024730000|2021-11-16 01:05:30|9691.3|9681.3|9691.9|9681.9|9692.1|9682.1|9690.8|9680.8|15
1637024740000|2021-11-16 01:05:40|9692.1|9682.1|9691.1|9681.1|9692.4|9682.4|9690.6|9680.6|21
1637024750000|2021-11-16 01:05:50|9690.9|9680.9|9691.6|9681.6|9692.4|9682.4|9690.4|9680.4|21
1637024760000|2021-11-16 01:06:00|9691.1|9681.1|9694.6|9684.6|9695.9|9685.9|9690.8|9680.8|15
1637024770000|2021-11-16 01:06:10|9694.8|9684.8|9696.8|9686.8|9697.8|9687.8|9694.8|9684.8|20
1637024780000|2021-11-16 01:06:20|9697.1|9687.1|9696.1|9686.1|9697.5|9687.5|9695|9685|21
1637024790000|2021-11-16 01:06:30|9694.1|9684.1|9695.1|9685.1|9695.3|9685.3|9693.4|9683.4|12
1637024800000|2021-11-16 01:06:40|9695.4|9685.4|9697.4|9687.4|9697.6|9687.6|9695.4|9685.4|15
1637024810000|2021-11-16 01:06:50|9697.6|9687.6|9697.1|9687.1|9697.8|9687.8|9696.6|9686.6|13
1637024820000|2021-11-16 01:07:00|9696.8|9686.8|9696.1|9686.1|9697.8|9687.8|9695.5|9685.5|18
1637024830000|2021-11-16 01:07:10|9696.4|9686.4|9695.6|9685.6|9696.9|9686.9|9695.4|9685.4|15
1637024840000|2021-11-16 01:07:20|9696.1|9686.1|9696.6|9686.6|9697.6|9687.6|9695.8|9685.8|15
1637024850000|2021-11-16 01:07:30|9697.4|9687.4|9697.5|9687.5|9697.8|9687.8|9696.4|9686.4|14
1637024860000|2021-11-16 01:07:40|9697.8|9687.8|9697.4|9687.4|9697.8|9687.8|9696.1|9686.1|15
1637024870000|2021-11-16 01:07:50|9697.9|9687.9|9698.3|9688.3|9699.1|9689.1|9697.9|9687.9|18
1637024880000|2021-11-16 01:08:00|9698.4|9688.4|9696.6|9686.6|9698.9|9688.9|9696.4|9686.4|14
1637024890000|2021-11-16 01:08:10|9696.9|9686.9|9698.3|9688.3|9698.6|9688.6|9695.6|9685.6|10
1637024900000|2021-11-16 01:08:20|9698.6|9688.6|9705.4|9695.4|9705.6|9695.6|9698.5|9688.5|23
1637024910000|2021-11-16 01:08:30|9705.6|9695.6|9704.8|9694.8|9706.1|9696.1|9703.9|9693.9|23
1637024920000|2021-11-16 01:08:40|9704.4|9694.4|9705.1|9695.1|9706.1|9696.1|9704.1|9694.1|18
1637024930000|2021-11-16 01:08:50|9703.8|9693.8|9706|9696|9707|9697|9703.8|9693.8|24
1637024940000|2021-11-16 01:09:00|9704.9|9694.9|9703.6|9693.6|9706|9696|9702.9|9692.9|26
1637024950000|2021-11-16 01:09:10|9705.3|9695.3|9705|9695|9705.8|9695.8|9704.1|9694.1|10
1637024960000|2021-11-16 01:09:20|9705.4|9695.4|9704.1|9694.1|9706|9696|9703.9|9693.9|17
1637024970000|2021-11-16 01:09:30|9703.9|9693.9|9704.4|9694.4|9705.4|9695.4|9703.6|9693.6|14
1637024980000|2021-11-16 01:09:40|9704.5|9694.5|9705.1|9695.1|9705.1|9695.1|9704.1|9694.1|9
1637024990000|2021-11-16 01:09:50|9704.9|9694.9|9706.5|9696.5|9707.1|9697.1|9704.3|9694.3|13
1637025000000|2021-11-16 01:10:00|9706.3|9696.3|9705.4|9695.4|9706.5|9696.5|9705|9695|21
1637025010000|2021-11-16 01:10:10|9704.6|9694.6|9700.8|9690.8|9705.4|9695.4|9700.8|9690.8|19
1637025020000|2021-11-16 01:10:20|9700.4|9690.4|9700.9|9690.9|9701.1|9691.1|9699.9|9689.9|7
1637025030000|2021-11-16 01:10:30|9701.1|9691.1|9701.8|9691.8|9701.9|9691.9|9701.1|9691.1|3
1637025040000|2021-11-16 01:10:40|9701.4|9691.4|9701.4|9691.4|9701.4|9691.4|9700.9|9690.9|6
1637025050000|2021-11-16 01:10:50|9701.3|9691.3|9701.3|9691.3|9701.3|9691.3|9701.3|9691.3|1
1637025060000|2021-11-16 01:11:00|9700.9|9690.9|9700.9|9690.9|9701.4|9691.4|9700.4|9690.4|12
1637025070000|2021-11-16 01:11:10|9701.3|9691.3|9701.1|9691.1|9701.3|9691.3|9700.9|9690.9|3
1637025080000|2021-11-16 01:11:20|9700.9|9690.9|9700.9|9690.9|9701.4|9691.4|9700.3|9690.3|7
1637025090000|2021-11-16 01:11:30|9701.3|9691.3|9700.9|9690.9|9701.6|9691.6|9700.9|9690.9|6
1637025100000|2021-11-16 01:11:40|9701.1|9691.1|9701.4|9691.4|9702.1|9692.1|9701.1|9691.1|7
1637025110000|2021-11-16 01:11:50|9701.1|9691.1|9701.6|9691.6|9702.1|9692.1|9698.9|9688.9|15
1637025120000|2021-11-16 01:12:00|9701.4|9691.4|9699.6|9689.6|9701.4|9691.4|9699.6|9689.6|17
1637025130000|2021-11-16 01:12:10|9699.9|9689.9|9698.6|9688.6|9700.4|9690.4|9698.6|9688.6|12
1637025140000|2021-11-16 01:12:20|9698.4|9688.4|9698.4|9688.4|9698.6|9688.6|9697.6|9687.6|8
1637025150000|2021-11-16 01:12:30|9698.1|9688.1|9698.4|9688.4|9698.6|9688.6|9697.8|9687.8|8
1637025160000|2021-11-16 01:12:40|9698.6|9688.6|9701.1|9691.1|9701.6|9691.6|9698.4|9688.4|11
1637025170000|2021-11-16 01:12:50|9701.6|9691.6|9702.5|9692.5|9704.1|9694.1|9701.5|9691.5|17
1637025180000|2021-11-16 01:13:00|9702.6|9692.6|9698.9|9688.9|9702.6|9692.6|9698.4|9688.4|20
1637025190000|2021-11-16 01:13:10|9698.6|9688.6|9700.9|9690.9|9702.1|9692.1|9698|9688|23
1637025200000|2021-11-16 01:13:20|9700.6|9690.6|9696.9|9686.9|9700.6|9690.6|9696.1|9686.1|23
1637025210000|2021-11-16 01:13:30|9697.6|9687.6|9697.6|9687.6|9698.6|9688.6|9696.1|9686.1|20
1637025220000|2021-11-16 01:13:40|9698.1|9688.1|9698.6|9688.6|9699.8|9689.8|9698.1|9688.1|14
1637025230000|2021-11-16 01:13:50|9698.9|9688.9|9698|9688|9699.4|9689.4|9697.3|9687.3|14
1637025240000|2021-11-16 01:14:00|9697.6|9687.6|9696.9|9686.9|9698.1|9688.1|9696.1|9686.1|15
1637025250000|2021-11-16 01:14:10|9696.6|9686.6|9697.6|9687.6|9698.4|9688.4|9696.3|9686.3|16
1637025260000|2021-11-16 01:14:20|9697.3|9687.3|9690.1|9680.1|9698.8|9688.8|9690.1|9680.1|31
1637025270000|2021-11-16 01:14:30|9690.4|9680.4|9692.1|9682.1|9692.1|9682.1|9690.4|9680.4|16
1637025280000|2021-11-16 01:14:40|9691.9|9681.9|9692.1|9682.1|9692.9|9682.9|9691.8|9681.8|12
1637025290000|2021-11-16 01:14:50|9692.4|9682.4|9693.6|9683.6|9694.3|9684.3|9692.1|9682.1|18
1637025300000|2021-11-16 01:15:00|9693.4|9683.4|9689.8|9679.8|9694.8|9684.8|9689.4|9679.4|21
1637025310000|2021-11-16 01:15:10|9690|9680|9689.3|9679.3|9690.1|9680.1|9686.6|9676.6|17
1637025320000|2021-11-16 01:15:20|9689.4|9679.4|9690.5|9680.5|9693.4|9683.4|9689.1|9679.1|20
1637025330000|2021-11-16 01:15:30|9690.8|9680.8|9687.4|9677.4|9690.8|9680.8|9687.4|9677.4|15
1637025340000|2021-11-16 01:15:40|9687.6|9677.6|9686.6|9676.6|9689|9679|9684.9|9674.9|19
1637025350000|2021-11-16 01:15:50|9686.4|9676.4|9686.6|9676.6|9688.3|9678.3|9685.6|9675.6|16
1637025360000|2021-11-16 01:16:00|9686.3|9676.3|9687.6|9677.6|9687.6|9677.6|9685.1|9675.1|14
1637025370000|2021-11-16 01:16:10|9687.4|9677.4|9686.9|9676.9|9687.5|9677.5|9686|9676|14
1637025380000|2021-11-16 01:16:20|9686.6|9676.6|9685.4|9675.4|9686.6|9676.6|9685.3|9675.3|11
1637025390000|2021-11-16 01:16:30|9685.6|9675.6|9685.9|9675.9|9687.3|9677.3|9685.6|9675.6|7
1637025400000|2021-11-16 01:16:40|9685.6|9675.6|9685.6|9675.6|9686.1|9676.1|9684.6|9674.6|9
1637025410000|2021-11-16 01:16:50|9685.9|9675.9|9685|9675|9685.9|9675.9|9684.4|9674.4|5
1637025420000|2021-11-16 01:17:00|9685.3|9675.3|9683.8|9673.8|9685.3|9675.3|9682.9|9672.9|11
1637025430000|2021-11-16 01:17:10|9683.4|9673.4|9682.4|9672.4|9683.4|9673.4|9682.4|9672.4|4
1637025440000|2021-11-16 01:17:20|9682.6|9672.6|9684.9|9674.9|9685.1|9675.1|9682.6|9672.6|9
1637025450000|2021-11-16 01:17:30|9684.8|9674.8|9687.4|9677.4|9688.9|9678.9|9684.8|9674.8|16
1637025460000|2021-11-16 01:17:40|9687.9|9677.9|9688.6|9678.6|9690.3|9680.3|9687.1|9677.1|21
1637025470000|2021-11-16 01:17:50|9688.1|9678.1|9686.9|9676.9|9688.1|9678.1|9686.3|9676.3|12
1637025480000|2021-11-16 01:18:00|9687.1|9677.1|9686|9676|9687.9|9677.9|9686|9676|11
1637025490000|2021-11-16 01:18:10|9686.4|9676.4|9689.3|9679.3|9689.8|9679.8|9686.4|9676.4|12
1637025500000|2021-11-16 01:18:20|9689|9679|9688.4|9678.4|9689|9679|9687.9|9677.9|9
1637025510000|2021-11-16 01:18:30|9688.1|9678.1|9689.4|9679.4|9689.5|9679.5|9688.1|9678.1|16
1637025520000|2021-11-16 01:18:40|9689|9679|9689.4|9679.4|9689.4|9679.4|9688.1|9678.1|13
1637025530000|2021-11-16 01:18:50|9689|9679|9690.9|9680.9|9691.6|9681.6|9688.3|9678.3|17
1637025540000|2021-11-16 01:19:00|9690.5|9680.5|9688.5|9678.5|9690.8|9680.8|9688.5|9678.5|12
1637025550000|2021-11-16 01:19:10|9688.3|9678.3|9689.5|9679.5|9689.5|9679.5|9687.4|9677.4|15
1637025560000|2021-11-16 01:19:20|9690|9680|9689.9|9679.9|9690|9680|9689|9679|9
1637025570000|2021-11-16 01:19:30|9689.4|9679.4|9688.5|9678.5|9689.8|9679.8|9688.3|9678.3|10
1637025580000|2021-11-16 01:19:40|9688.3|9678.3|9690.5|9680.5|9691|9681|9688|9678|14
1637025590000|2021-11-16 01:19:50|9690|9680|9689.4|9679.4|9690.8|9680.8|9688.9|9678.9|14
1637025600000|2021-11-16 01:20:00|9688.4|9678.4|9685.3|9675.3|9688.8|9678.8|9684.9|9674.9|16
1637025610000|2021-11-16 01:20:10|9685|9675|9687.4|9677.4|9687.4|9677.4|9684.6|9674.6|14
1637025620000|2021-11-16 01:20:20|9687|9677|9687.3|9677.3|9687.3|9677.3|9685.1|9675.1|11
1637025630000|2021-11-16 01:20:30|9686.9|9676.9|9687.8|9677.8|9688|9678|9686.8|9676.8|11
1637025640000|2021-11-16 01:20:40|9688.3|9678.3|9688.4|9678.4|9688.4|9678.4|9687.8|9677.8|11
1637025650000|2021-11-16 01:20:50|9688|9678|9688.4|9678.4|9688.6|9678.6|9687.5|9677.5|11
1637025660000|2021-11-16 01:21:00|9688|9678|9688.1|9678.1|9688.3|9678.3|9687.4|9677.4|11
1637025670000|2021-11-16 01:21:10|9688.6|9678.6|9689.4|9679.4|9691.3|9681.3|9688.6|9678.6|12
1637025680000|2021-11-16 01:21:20|9688.6|9678.6|9688.4|9678.4|9689.9|9679.9|9688.4|9678.4|9
1637025690000|2021-11-16 01:21:30|9688.1|9678.1|9686.9|9676.9|9688.1|9678.1|9686.1|9676.1|13
1637025700000|2021-11-16 01:21:40|9686.6|9676.6|9686.9|9676.9|9687.1|9677.1|9686.4|9676.4|8
1637025710000|2021-11-16 01:21:50|9687.3|9677.3|9687.8|9677.8|9688|9678|9687.1|9677.1|11
1637025720000|2021-11-16 01:22:00|9688.1|9678.1|9685.4|9675.4|9688.1|9678.1|9685.4|9675.4|10
1637025730000|2021-11-16 01:22:10|9685.1|9675.1|9686.3|9676.3|9686.5|9676.5|9685.1|9675.1|10
1637025740000|2021-11-16 01:22:20|9686|9676|9686|9676|9686.3|9676.3|9685.1|9675.1|7
1637025750000|2021-11-16 01:22:30|9686.3|9676.3|9684.8|9674.8|9686.3|9676.3|9684|9674|9
1637025760000|2021-11-16 01:22:40|9685|9675|9685.5|9675.5|9685.5|9675.5|9685|9675|2
1637025770000|2021-11-16 01:22:50|9685.9|9675.9|9685.9|9675.9|9688.4|9678.4|9685.9|9675.9|15
1637025780000|2021-11-16 01:23:00|9686.1|9676.1|9683.9|9673.9|9686.3|9676.3|9683.9|9673.9|12
1637025790000|2021-11-16 01:23:10|9685.1|9675.1|9683.9|9673.9|9685.1|9675.1|9683.9|9673.9|2
1637025800000|2021-11-16 01:23:20|9683.6|9673.6|9680.1|9670.1|9683.6|9673.6|9679.6|9669.6|9
1637025810000|2021-11-16 01:23:30|9679.9|9669.9|9679.6|9669.6|9680.1|9670.1|9678.6|9668.6|16
1637025820000|2021-11-16 01:23:40|9679.4|9669.4|9678.6|9668.6|9679.4|9669.4|9678.6|9668.6|10
1637025830000|2021-11-16 01:23:50|9678.8|9668.8|9679.8|9669.8|9680.5|9670.5|9678.6|9668.6|16
1637025840000|2021-11-16 01:24:00|9680|9670|9680.1|9670.1|9681.5|9671.5|9679.1|9669.1|14
1637025850000|2021-11-16 01:24:10|9679.9|9669.9|9679.6|9669.6|9680|9670|9679.4|9669.4|8
1637025860000|2021-11-16 01:24:20|9679.4|9669.4|9678.9|9668.9|9679.4|9669.4|9678.6|9668.6|6
1637025870000|2021-11-16 01:24:30|9679.3|9669.3|9680.6|9670.6|9681.8|9671.8|9679.3|9669.3|24
1637025880000|2021-11-16 01:24:40|9680.4|9670.4|9680.4|9670.4|9680.9|9670.9|9680.1|9670.1|10
1637025890000|2021-11-16 01:24:50|9681|9671|9680.5|9670.5|9681.5|9671.5|9680.4|9670.4|9
1637025900000|2021-11-16 01:25:00|9681.1|9671.1|9680.5|9670.5|9681.1|9671.1|9680.1|9670.1|10
1637025910000|2021-11-16 01:25:10|9680.1|9670.1|9680.1|9670.1|9681.5|9671.5|9679.1|9669.1|11
1637025920000|2021-11-16 01:25:20|9679.9|9669.9|9681.9|9671.9|9683.3|9673.3|9679.4|9669.4|13
1637025930000|2021-11-16 01:25:30|9680.9|9670.9|9680.6|9670.6|9681.1|9671.1|9679.4|9669.4|14
1637025940000|2021-11-16 01:25:40|9681.6|9671.6|9680.6|9670.6|9681.9|9671.9|9680.4|9670.4|18
1637025950000|2021-11-16 01:25:50|9680.1|9670.1|9681.9|9671.9|9682|9672|9680.1|9670.1|19
1637025960000|2021-11-16 01:26:00|9681.6|9671.6|9680.6|9670.6|9682.1|9672.1|9680.1|9670.1|14
1637025970000|2021-11-16 01:26:10|9680.4|9670.4|9680.3|9670.3|9681.6|9671.6|9678.1|9668.1|15
1637025980000|2021-11-16 01:26:20|9681.1|9671.1|9681.6|9671.6|9681.6|9671.6|9679.1|9669.1|24
1637025990000|2021-11-16 01:26:30|9680.8|9670.8|9677.8|9667.8|9680.8|9670.8|9676.9|9666.9|18
1637026000000|2021-11-16 01:26:40|9678.4|9668.4|9679.6|9669.6|9680.3|9670.3|9678.1|9668.1|18
1637026010000|2021-11-16 01:26:50|9679.4|9669.4|9681.1|9671.1|9681.1|9671.1|9679.1|9669.1|10
1637026020000|2021-11-16 01:27:00|9681.6|9671.6|9682.4|9672.4|9682.4|9672.4|9680.1|9670.1|14
1637026030000|2021-11-16 01:27:10|9682.6|9672.6|9683.4|9673.4|9684.1|9674.1|9682.6|9672.6|11
1637026040000|2021-11-16 01:27:20|9683.1|9673.1|9683.3|9673.3|9683.9|9673.9|9682.5|9672.5|14
1637026050000|2021-11-16 01:27:30|9682.9|9672.9|9683.6|9673.6|9685.1|9675.1|9682.9|9672.9|22
1637026060000|2021-11-16 01:27:40|9683.9|9673.9|9683.6|9673.6|9684.1|9674.1|9683.6|9673.6|10
1637026070000|2021-11-16 01:27:50|9683.1|9673.1|9680.6|9670.6|9683.6|9673.6|9680.4|9670.4|15
1637026080000|2021-11-16 01:28:00|9681.5|9671.5|9681.9|9671.9|9682.6|9672.6|9681|9671|14
1637026090000|2021-11-16 01:28:10|9682.1|9672.1|9683.6|9673.6|9683.6|9673.6|9681.6|9671.6|8
1637026100000|2021-11-16 01:28:20|9683.5|9673.5|9681.5|9671.5|9683.8|9673.8|9681.5|9671.5|13
1637026110000|2021-11-16 01:28:30|9680.8|9670.8|9682.6|9672.6|9682.6|9672.6|9680.8|9670.8|5
1637026120000|2021-11-16 01:28:40|9683.1|9673.1|9682.4|9672.4|9683.8|9673.8|9682.4|9672.4|14
1637026130000|2021-11-16 01:28:50|9682.6|9672.6|9683.1|9673.1|9684.4|9674.4|9682.6|9672.6|8
1637026140000|2021-11-16 01:29:00|9683.6|9673.6|9683.6|9673.6|9683.9|9673.9|9682.4|9672.4|9
1637026150000|2021-11-16 01:29:10|9683.9|9673.9|9683.4|9673.4|9684.1|9674.1|9683.4|9673.4|7
1637026160000|2021-11-16 01:29:20|9683.1|9673.1|9681.6|9671.6|9683.1|9673.1|9681|9671|13
1637026170000|2021-11-16 01:29:30|9681.8|9671.8|9683.1|9673.1|9683.9|9673.9|9681.8|9671.8|12
1637026180000|2021-11-16 01:29:40|9683.4|9673.4|9683|9673|9684.1|9674.1|9683|9673|11
1637026190000|2021-11-16 01:29:50|9683.3|9673.3|9685.6|9675.6|9685.9|9675.9|9683.3|9673.3|7
1637026200000|2021-11-16 01:30:00|9685.4|9675.4|9685.8|9675.8|9686.8|9676.8|9685.1|9675.1|14
1637026210000|2021-11-16 01:30:10|9686|9676|9688.1|9678.1|9688.6|9678.6|9685.1|9675.1|12
1637026220000|2021-11-16 01:30:20|9688.5|9678.5|9688.4|9678.4|9688.9|9678.9|9687.1|9677.1|13
1637026230000|2021-11-16 01:30:30|9688.9|9678.9|9689.1|9679.1|9689.1|9679.1|9688.1|9678.1|14
1637026240000|2021-11-16 01:30:40|9688.9|9678.9|9689.1|9679.1|9690.9|9680.9|9688.9|9678.9|17
1637026250000|2021-11-16 01:30:50|9689.5|9679.5|9689.4|9679.4|9689.9|9679.9|9689|9679|18
1637026260000|2021-11-16 01:31:00|9689.8|9679.8|9686.5|9676.5|9690|9680|9686|9676|18
1637026270000|2021-11-16 01:31:10|9686.9|9676.9|9688|9678|9689|9679|9686.9|9676.9|17
1637026280000|2021-11-16 01:31:20|9687.3|9677.3|9687.9|9677.9|9689.1|9679.1|9687.3|9677.3|18
1637026290000|2021-11-16 01:31:30|9688.1|9678.1|9689.1|9679.1|9689.6|9679.6|9688.1|9678.1|14
1637026300000|2021-11-16 01:31:40|9689.6|9679.6|9688.8|9678.8|9690.1|9680.1|9688.6|9678.6|9
1637026310000|2021-11-16 01:31:50|9688.9|9678.9|9688.8|9678.8|9688.9|9678.9|9688.3|9678.3|6
1637026320000|2021-11-16 01:32:00|9688.5|9678.5|9686.5|9676.5|9688.5|9678.5|9686.1|9676.1|11
1637026330000|2021-11-16 01:32:10|9686.6|9676.6|9686|9676|9688.6|9678.6|9685.5|9675.5|19
1637026340000|2021-11-16 01:32:20|9686.5|9676.5|9682.4|9672.4|9687|9677|9682.3|9672.3|16
1637026350000|2021-11-16 01:32:30|9682.9|9672.9|9682.6|9672.6|9683.6|9673.6|9681.3|9671.3|17
1637026360000|2021-11-16 01:32:40|9682.4|9672.4|9682.3|9672.3|9683.6|9673.6|9681|9671|22
1637026370000|2021-11-16 01:32:50|9682.8|9672.8|9684.1|9674.1|9684.1|9674.1|9682.8|9672.8|4
1637026380000|2021-11-16 01:33:00|9683.9|9673.9|9686.1|9676.1|9686.4|9676.4|9683.1|9673.1|15
1637026390000|2021-11-16 01:33:10|9685.6|9675.6|9686.1|9676.1|9686.9|9676.9|9684.9|9674.9|18
1637026400000|2021-11-16 01:33:20|9686.4|9676.4|9687.8|9677.8|9687.8|9677.8|9686.4|9676.4|18
1637026410000|2021-11-16 01:33:30|9687.5|9677.5|9687.1|9677.1|9687.5|9677.5|9686.4|9676.4|11
1637026420000|2021-11-16 01:33:40|9686.9|9676.9|9686.4|9676.4|9686.9|9676.9|9686.1|9676.1|14
1637026430000|2021-11-16 01:33:50|9686.6|9676.6|9685.9|9675.9|9686.6|9676.6|9685.3|9675.3|10
1637026440000|2021-11-16 01:34:00|9686.3|9676.3|9684.8|9674.8|9687.6|9677.6|9684.1|9674.1|24
1637026450000|2021-11-16 01:34:10|9684.5|9674.5|9683.9|9673.9|9684.9|9674.9|9683.8|9673.8|22
1637026460000|2021-11-16 01:34:20|9684.4|9674.4|9685|9675|9685|9675|9684.1|9674.1|11
1637026470000|2021-11-16 01:34:30|9684.6|9674.6|9686.4|9676.4|9687.4|9677.4|9684.4|9674.4|15
1637026480000|2021-11-16 01:34:40|9686.6|9676.6|9687.1|9677.1|9688.4|9678.4|9686.6|9676.6|10
1637026490000|2021-11-16 01:34:50|9687.4|9677.4|9687.3|9677.3|9688|9678|9687.1|9677.1|7
1637026500000|2021-11-16 01:35:00|9686.5|9676.5|9684.4|9674.4|9687.1|9677.1|9684.3|9674.3|17
1637026510000|2021-11-16 01:35:10|9685|9675|9684.6|9674.6|9685.1|9675.1|9684.1|9674.1|9
1637026520000|2021-11-16 01:35:20|9684.4|9674.4|9686.5|9676.5|9686.5|9676.5|9684.4|9674.4|9
1637026530000|2021-11-16 01:35:30|9686.4|9676.4|9688.1|9678.1|9688.1|9678.1|9685.9|9675.9|18
1637026540000|2021-11-16 01:35:40|9688.9|9678.9|9687.8|9677.8|9689.1|9679.1|9687.5|9677.5|18
1637026550000|2021-11-16 01:35:50|9687.5|9677.5|9687.4|9677.4|9687.9|9677.9|9687.1|9677.1|13
1637026560000|2021-11-16 01:36:00|9686.6|9676.6|9688.9|9678.9|9689.3|9679.3|9686.6|9676.6|16
1637026570000|2021-11-16 01:36:10|9689.1|9679.1|9690.1|9680.1|9691.1|9681.1|9689.1|9679.1|11
1637026580000|2021-11-16 01:36:20|9690.4|9680.4|9690.5|9680.5|9691.1|9681.1|9690.4|9680.4|11
1637026590000|2021-11-16 01:36:30|9690.1|9680.1|9689.5|9679.5|9690.6|9680.6|9689.3|9679.3|18
1637026600000|2021-11-16 01:36:40|9689.3|9679.3|9689.9|9679.9|9689.9|9679.9|9688.4|9678.4|14
1637026610000|2021-11-16 01:36:50|9690.1|9680.1|9688.1|9678.1|9690.1|9680.1|9688.1|9678.1|11
1637026620000|2021-11-16 01:37:00|9688.4|9678.4|9688.4|9678.4|9688.5|9678.5|9688.1|9678.1|4
1637026640000|2021-11-16 01:37:20|9688.1|9678.1|9687.9|9677.9|9688.1|9678.1|9685.5|9675.5|12
1637026650000|2021-11-16 01:37:30|9687.8|9677.8|9689.1|9679.1|9689.1|9679.1|9686.6|9676.6|16
1637026660000|2021-11-16 01:37:40|9689.4|9679.4|9691.4|9681.4|9691.4|9681.4|9689.1|9679.1|11
1637026670000|2021-11-16 01:37:50|9691.9|9681.9|9691.1|9681.1|9691.9|9681.9|9690.9|9680.9|8
1637026680000|2021-11-16 01:38:00|9690.9|9680.9|9690.4|9680.4|9690.9|9680.9|9690.1|9680.1|13
1637026690000|2021-11-16 01:38:10|9690.1|9680.1|9690.6|9680.6|9690.6|9680.6|9689.4|9679.4|16
1637026700000|2021-11-16 01:38:20|9690.4|9680.4|9692.1|9682.1|9692.1|9682.1|9690.1|9680.1|16
1637026710000|2021-11-16 01:38:30|9691.9|9681.9|9690.6|9680.6|9691.9|9681.9|9690.4|9680.4|6
1637026720000|2021-11-16 01:38:40|9690.3|9680.3|9693.6|9683.6|9693.6|9683.6|9690.3|9680.3|17
1637026730000|2021-11-16 01:38:50|9692.9|9682.9|9693.4|9683.4|9694.6|9684.6|9692.9|9682.9|24
1637026740000|2021-11-16 01:39:00|9693.6|9683.6|9693.1|9683.1|9694.1|9684.1|9692|9682|16
1637026750000|2021-11-16 01:39:10|9693.4|9683.4|9693.4|9683.4|9693.4|9683.4|9692.9|9682.9|7
1637026760000|2021-11-16 01:39:20|9692.9|9682.9|9692.1|9682.1|9693.4|9683.4|9692.1|9682.1|12
1637026770000|2021-11-16 01:39:30|9691.9|9681.9|9692.1|9682.1|9692.1|9682.1|9691.9|9681.9|6
1637026780000|2021-11-16 01:39:40|9691.9|9681.9|9692.1|9682.1|9692.1|9682.1|9691.9|9681.9|2
1637026790000|2021-11-16 01:39:50|9692.4|9682.4|9693.4|9683.4|9693.4|9683.4|9691.6|9681.6|16
1637026800000|2021-11-16 01:40:00|9693.6|9683.6|9694.9|9684.9|9695.6|9685.6|9693.6|9683.6|21
1637026810000|2021-11-16 01:40:10|9695|9685|9697.3|9687.3|9697.9|9687.9|9695|9685|17
1637026820000|2021-11-16 01:40:20|9697.6|9687.6|9699.5|9689.5|9699.8|9689.8|9696.9|9686.9|11
1637026830000|2021-11-16 01:40:30|9698.3|9688.3|9699.6|9689.6|9699.8|9689.8|9698.3|9688.3|6
1637026840000|2021-11-16 01:40:40|9699.8|9689.8|9699.3|9689.3|9699.8|9689.8|9699.3|9689.3|3
1637026850000|2021-11-16 01:40:50|9699|9689|9697.9|9687.9|9699.1|9689.1|9697.9|9687.9|11
1637026860000|2021-11-16 01:41:00|9697.5|9687.5|9696.1|9686.1|9697.5|9687.5|9695.8|9685.8|12
1637026870000|2021-11-16 01:41:10|9695.9|9685.9|9696.4|9686.4|9696.6|9686.6|9695.6|9685.6|12
1637026880000|2021-11-16 01:41:20|9696.6|9686.6|9698.8|9688.8|9698.8|9688.8|9696.6|9686.6|12
1637026890000|2021-11-16 01:41:30|9698.4|9688.4|9697.6|9687.6|9698.4|9688.4|9697.6|9687.6|9
1637026900000|2021-11-16 01:41:40|9697.9|9687.9|9699.1|9689.1|9699.6|9689.6|9697.9|9687.9|8
1637026910000|2021-11-16 01:41:50|9699.4|9689.4|9698.6|9688.6|9700|9690|9698.4|9688.4|11
1637026920000|2021-11-16 01:42:00|9698.4|9688.4|9698.5|9688.5|9698.6|9688.6|9696.4|9686.4|12
1637026930000|2021-11-16 01:42:10|9697.9|9687.9|9698.4|9688.4|9698.6|9688.6|9697.4|9687.4|14
1637026940000|2021-11-16 01:42:20|9697.9|9687.9|9698.6|9688.6|9699.3|9689.3|9697|9687|18
1637026950000|2021-11-16 01:42:30|9698.9|9688.9|9700.1|9690.1|9700.4|9690.4|9698.9|9688.9|8
1637026960000|2021-11-16 01:42:40|9699.9|9689.9|9701.4|9691.4|9701.6|9691.6|9698.9|9688.9|16
1637026970000|2021-11-16 01:42:50|9701.1|9691.1|9701.1|9691.1|9702.4|9692.4|9700.1|9690.1|16
1637026980000|2021-11-16 01:43:00|9701.4|9691.4|9702.1|9692.1|9702.1|9692.1|9701.1|9691.1|13
1637026990000|2021-11-16 01:43:10|9703.1|9693.1|9703.8|9693.8|9703.8|9693.8|9702.6|9692.6|6
1637027000000|2021-11-16 01:43:20|9704|9694|9702.6|9692.6|9704|9694|9702.5|9692.5|15
1637027010000|2021-11-16 01:43:30|9702.9|9692.9|9701.8|9691.8|9702.9|9692.9|9701.4|9691.4|13
1637027020000|2021-11-16 01:43:40|9701.6|9691.6|9701.6|9691.6|9703.1|9693.1|9700.5|9690.5|22
1637027030000|2021-11-16 01:43:50|9701.4|9691.4|9700.6|9690.6|9701.4|9691.4|9700.4|9690.4|10
1637027040000|2021-11-16 01:44:00|9700|9690|9698.4|9688.4|9700.1|9690.1|9698.4|9688.4|19
1637027050000|2021-11-16 01:44:10|9698.1|9688.1|9696.8|9686.8|9698.4|9688.4|9696.8|9686.8|11
1637027060000|2021-11-16 01:44:20|9697|9687|9697|9687|9697.6|9687.6|9696.8|9686.8|12
1637027070000|2021-11-16 01:44:30|9697.1|9687.1|9696.9|9686.9|9697.3|9687.3|9696.6|9686.6|8
1637027080000|2021-11-16 01:44:40|9696.6|9686.6|9696.3|9686.3|9697.4|9687.4|9695.6|9685.6|21
1637027090000|2021-11-16 01:44:50|9696.4|9686.4|9697|9687|9697.9|9687.9|9696.3|9686.3|14
1637027100000|2021-11-16 01:45:00|9697.1|9687.1|9697.9|9687.9|9698.5|9688.5|9697|9687|17
1637027110000|2021-11-16 01:45:10|9697.3|9687.3|9698.5|9688.5|9698.9|9688.9|9697.3|9687.3|15
1637027120000|2021-11-16 01:45:20|9698.8|9688.8|9698.5|9688.5|9698.8|9688.8|9698.5|9688.5|4
1637027130000|2021-11-16 01:45:30|9698.8|9688.8|9698.9|9688.9|9699.8|9689.8|9697.9|9687.9|15
1637027140000|2021-11-16 01:45:40|9698.6|9688.6|9698.1|9688.1|9698.6|9688.6|9696.9|9686.9|16
1637027150000|2021-11-16 01:45:50|9698.3|9688.3|9700.5|9690.5|9700.5|9690.5|9697.9|9687.9|10
1637027160000|2021-11-16 01:46:00|9700.1|9690.1|9699.4|9689.4|9700.4|9690.4|9698.6|9688.6|12
1637027170000|2021-11-16 01:46:10|9699.1|9689.1|9699.1|9689.1|9700.3|9690.3|9698|9688|16
1637027180000|2021-11-16 01:46:20|9699.4|9689.4|9700.6|9690.6|9701.5|9691.5|9699.1|9689.1|21
1637027190000|2021-11-16 01:46:30|9700.9|9690.9|9701.4|9691.4|9701.9|9691.9|9700.6|9690.6|14
1637027200000|2021-11-16 01:46:40|9701.1|9691.1|9702|9692|9702|9692|9701.1|9691.1|3
1637027210000|2021-11-16 01:46:50|9701.6|9691.6|9700.9|9690.9|9701.6|9691.6|9700.9|9690.9|9
1637027220000|2021-11-16 01:47:00|9700.6|9690.6|9701.4|9691.4|9701.8|9691.8|9700.1|9690.1|15
1637027230000|2021-11-16 01:47:10|9701.1|9691.1|9702|9692|9702|9692|9701.1|9691.1|6
1637027240000|2021-11-16 01:47:20|9701.6|9691.6|9701.9|9691.9|9701.9|9691.9|9701.6|9691.6|2
1637027250000|2021-11-16 01:47:30|9702.3|9692.3|9706.3|9696.3|9706.3|9696.3|9702.3|9692.3|20
1637027260000|2021-11-16 01:47:40|9706.1|9696.1|9705.6|9695.6|9707|9697|9705.4|9695.4|9
1637027270000|2021-11-16 01:47:50|9706|9696|9707.9|9697.9|9707.9|9697.9|9705.8|9695.8|17
1637027280000|2021-11-16 01:48:00|9707.6|9697.6|9707.1|9697.1|9708.6|9698.6|9707.1|9697.1|19
1637027290000|2021-11-16 01:48:10|9707.4|9697.4|9707.9|9697.9|9708.3|9698.3|9707.4|9697.4|12
1637027300000|2021-11-16 01:48:20|9708.4|9698.4|9707.8|9697.8|9708.8|9698.8|9707.3|9697.3|10
1637027310000|2021-11-16 01:48:30|9707.9|9697.9|9709.1|9699.1|9709.6|9699.6|9707.9|9697.9|9
1637027320000|2021-11-16 01:48:40|9708.9|9698.9|9707.9|9697.9|9709.1|9699.1|9707.6|9697.6|20
1637027330000|2021-11-16 01:48:50|9707.6|9697.6|9709.4|9699.4|9709.4|9699.4|9707.6|9697.6|17
1637027340000|2021-11-16 01:49:00|9709.6|9699.6|9710.8|9700.8|9711|9701|9709.6|9699.6|14
1637027350000|2021-11-16 01:49:10|9711.1|9701.1|9710.4|9700.4|9711.1|9701.1|9710.4|9700.4|10
1637027360000|2021-11-16 01:49:20|9709.4|9699.4|9709.1|9699.1|9710.9|9700.9|9709|9699|14
1637027370000|2021-11-16 01:49:30|9709.4|9699.4|9708.3|9698.3|9709.4|9699.4|9708.3|9698.3|7
1637027380000|2021-11-16 01:49:40|9708.5|9698.5|9707.8|9697.8|9708.5|9698.5|9707.5|9697.5|6
1637027390000|2021-11-16 01:49:50|9708.1|9698.1|9709.3|9699.3|9709.4|9699.4|9708|9698|11
1637027400000|2021-11-16 01:50:00|9709.4|9699.4|9709.1|9699.1|9709.4|9699.4|9707.9|9697.9|18
1637027410000|2021-11-16 01:50:10|9709|9699|9709.4|9699.4|9709.4|9699.4|9708.5|9698.5|8
1637027420000|2021-11-16 01:50:20|9709.6|9699.6|9709.6|9699.6|9709.6|9699.6|9708.9|9698.9|9
1637027430000|2021-11-16 01:50:30|9709.4|9699.4|9709.4|9699.4|9709.6|9699.6|9708.1|9698.1|11
1637027440000|2021-11-16 01:50:40|9709.6|9699.6|9710.1|9700.1|9711.1|9701.1|9709.6|9699.6|10
1637027450000|2021-11-16 01:50:50|9709.6|9699.6|9710.9|9700.9|9711.4|9701.4|9709.6|9699.6|10
1637027460000|2021-11-16 01:51:00|9710.6|9700.6|9710.4|9700.4|9710.9|9700.9|9710.1|9700.1|10
1637027470000|2021-11-16 01:51:10|9710.6|9700.6|9711.4|9701.4|9711.4|9701.4|9710.6|9700.6|5
1637027480000|2021-11-16 01:51:20|9711.6|9701.6|9711.4|9701.4|9712|9702|9710.9|9700.9|13
1637027490000|2021-11-16 01:51:30|9711.6|9701.6|9712.3|9702.3|9712.5|9702.5|9711.6|9701.6|9
1637027500000|2021-11-16 01:51:40|9712.6|9702.6|9715|9705|9716.5|9706.5|9712.4|9702.4|11
1637027510000|2021-11-16 01:51:50|9716.4|9706.4|9717.4|9707.4|9717.9|9707.9|9716.1|9706.1|23
1637027520000|2021-11-16 01:52:00|9717.3|9707.3|9717.6|9707.6|9718.9|9708.9|9717.1|9707.1|16
1637027530000|2021-11-16 01:52:10|9717.5|9707.5|9716.9|9706.9|9717.5|9707.5|9716|9706|13
1637027540000|2021-11-16 01:52:20|9716.6|9706.6|9720|9710|9720.4|9710.4|9716.6|9706.6|17
1637027550000|2021-11-16 01:52:30|9719.9|9709.9|9719.5|9709.5|9720.3|9710.3|9719|9709|9
1637027560000|2021-11-16 01:52:40|9719.4|9709.4|9717.8|9707.8|9720.3|9710.3|9717.8|9707.8|10
1637027570000|2021-11-16 01:52:50|9718|9708|9719.4|9709.4|9719.4|9709.4|9717.9|9707.9|14
1637027580000|2021-11-16 01:53:00|9719.1|9709.1|9718.9|9708.9|9720.9|9710.9|9718.4|9708.4|15
1637027590000|2021-11-16 01:53:10|9719|9709|9718|9708|9719.8|9709.8|9717.6|9707.6|15
1637027600000|2021-11-16 01:53:20|9717.8|9707.8|9718.6|9708.6|9718.6|9708.6|9716.4|9706.4|13
1637027610000|2021-11-16 01:53:30|9719.1|9709.1|9717.4|9707.4|9719.1|9709.1|9716.6|9706.6|10
1637027620000|2021-11-16 01:53:40|9717.6|9707.6|9717.6|9707.6|9718.3|9708.3|9717.1|9707.1|15
1637027630000|2021-11-16 01:53:50|9717.9|9707.9|9721.1|9711.1|9721.6|9711.6|9717.9|9707.9|22
1637027640000|2021-11-16 01:54:00|9720.9|9710.9|9720.9|9710.9|9721.1|9711.1|9719.4|9709.4|13
1637027650000|2021-11-16 01:54:10|9721.1|9711.1|9719.4|9709.4|9721.1|9711.1|9718.8|9708.8|11
1637027660000|2021-11-16 01:54:20|9719.1|9709.1|9718.9|9708.9|9719.4|9709.4|9717.8|9707.8|13
1637027670000|2021-11-16 01:54:30|9718.6|9708.6|9717.9|9707.9|9719.1|9709.1|9717.1|9707.1|17
1637027680000|2021-11-16 01:54:40|9718.1|9708.1|9718.3|9708.3|9719.6|9709.6|9718.1|9708.1|17
1637027690000|2021-11-16 01:54:50|9717.9|9707.9|9717.4|9707.4|9718.3|9708.3|9716|9706|13
1637027700000|2021-11-16 01:55:00|9717.1|9707.1|9715.5|9705.5|9718|9708|9715.5|9705.5|21
1637027710000|2021-11-16 01:55:10|9716.4|9706.4|9716.9|9706.9|9718.6|9708.6|9716.4|9706.4|15
1637027720000|2021-11-16 01:55:20|9717.3|9707.3|9717.9|9707.9|9717.9|9707.9|9716.9|9706.9|7
1637027730000|2021-11-16 01:55:30|9717.8|9707.8|9716.9|9706.9|9717.8|9707.8|9716.1|9706.1|17
1637027740000|2021-11-16 01:55:40|9717.1|9707.1|9716.9|9706.9|9717.5|9707.5|9716.6|9706.6|15
1637027750000|2021-11-16 01:55:50|9716.6|9706.6|9717.9|9707.9|9718.5|9708.5|9716.6|9706.6|10
1637027760000|2021-11-16 01:56:00|9717.6|9707.6|9718.9|9708.9|9718.9|9708.9|9716.8|9706.8|7
1637027770000|2021-11-16 01:56:10|9719.1|9709.1|9719.9|9709.9|9720.5|9710.5|9719.1|9709.1|15
1637027780000|2021-11-16 01:56:20|9719.6|9709.6|9718.1|9708.1|9719.9|9709.9|9718.1|9708.1|12
1637027790000|2021-11-16 01:56:30|9718.4|9708.4|9718.6|9708.6|9719.4|9709.4|9718.1|9708.1|20
1637027800000|2021-11-16 01:56:40|9718.4|9708.4|9720.4|9710.4|9720.4|9710.4|9718.4|9708.4|18
1637027810000|2021-11-16 01:56:50|9720.1|9710.1|9721.9|9711.9|9722.1|9712.1|9720.1|9710.1|14
1637027820000|2021-11-16 01:57:00|9722.1|9712.1|9721.1|9711.1|9722.6|9712.6|9721.1|9711.1|14
1637027830000|2021-11-16 01:57:10|9721.4|9711.4|9721.8|9711.8|9722.4|9712.4|9720.9|9710.9|8
1637027840000|2021-11-16 01:57:20|9722.1|9712.1|9723|9713|9723|9713|9722|9712|13
1637027850000|2021-11-16 01:57:30|9722.8|9712.8|9722.3|9712.3|9723|9713|9722.3|9712.3|13
1637027860000|2021-11-16 01:57:40|9722.5|9712.5|9721.6|9711.6|9722.8|9712.8|9721.4|9711.4|14
1637027870000|2021-11-16 01:57:50|9721.4|9711.4|9722|9712|9722.6|9712.6|9720.8|9710.8|12
1637027880000|2021-11-16 01:58:00|9722.1|9712.1|9722.6|9712.6|9722.9|9712.9|9721.9|9711.9|16
1637027890000|2021-11-16 01:58:10|9722.9|9712.9|9728.4|9718.4|9728.4|9718.4|9722.9|9712.9|11
1637027900000|2021-11-16 01:58:20|9728.1|9718.1|9728.1|9718.1|9728.9|9718.9|9728.1|9718.1|6
1637027910000|2021-11-16 01:58:30|9728.4|9718.4|9727.9|9717.9|9729.4|9719.4|9727.3|9717.3|20
1637027920000|2021-11-16 01:58:40|9728.1|9718.1|9727.6|9717.6|9728.1|9718.1|9727.3|9717.3|8
1637027930000|2021-11-16 01:58:50|9727.3|9717.3|9726.4|9716.4|9727.3|9717.3|9724.4|9714.4|17
1637027940000|2021-11-16 01:59:00|9726.1|9716.1|9726.5|9716.5|9726.9|9716.9|9725.9|9715.9|14
1637027950000|2021-11-16 01:59:10|9726.3|9716.3|9724.5|9714.5|9726.3|9716.3|9723.1|9713.1|25
1637027960000|2021-11-16 01:59:20|9724.9|9714.9|9722.1|9712.1|9725.1|9715.1|9722.1|9712.1|23
1637027970000|2021-11-16 01:59:30|9722.4|9712.4|9724.4|9714.4|9724.9|9714.9|9722.4|9712.4|15
1637027980000|2021-11-16 01:59:40|9724.1|9714.1|9725.9|9715.9|9725.9|9715.9|9723.8|9713.8|19
1637027990000|2021-11-16 01:59:50|9727.1|9717.1|9727.4|9717.4|9728.5|9718.5|9725.1|9715.1|19
1637028000000|2021-11-16 02:00:00|9726.9|9716.9|9728.5|9718.5|9728.9|9718.9|9726|9716|19
1637028010000|2021-11-16 02:00:10|9729.6|9719.6|9727.3|9717.3|9729.6|9719.6|9727.3|9717.3|26
1637028020000|2021-11-16 02:00:20|9726.6|9716.6|9728.4|9718.4|9728.6|9718.6|9726.4|9716.4|21
1637028030000|2021-11-16 02:00:30|9727.6|9717.6|9726.6|9716.6|9727.8|9717.8|9726.1|9716.1|23
1637028040000|2021-11-16 02:00:40|9726.4|9716.4|9726.9|9716.9|9727.4|9717.4|9725.6|9715.6|15
1637028050000|2021-11-16 02:00:50|9726.6|9716.6|9727.6|9717.6|9728|9718|9726.4|9716.4|12
1637028060000|2021-11-16 02:01:00|9727.9|9717.9|9727.5|9717.5|9728.5|9718.5|9726.6|9716.6|13
1637028070000|2021-11-16 02:01:10|9727.3|9717.3|9728.6|9718.6|9729.3|9719.3|9727.1|9717.1|16
1637028080000|2021-11-16 02:01:20|9728.3|9718.3|9727.4|9717.4|9729.3|9719.3|9726.4|9716.4|16
1637028090000|2021-11-16 02:01:30|9727.8|9717.8|9723.6|9713.6|9727.8|9717.8|9723.6|9713.6|19
1637028100000|2021-11-16 02:01:40|9723.9|9713.9|9723.9|9713.9|9724.6|9714.6|9723.4|9713.4|20
1637028110000|2021-11-16 02:01:50|9723.8|9713.8|9722.1|9712.1|9724.9|9714.9|9722.1|9712.1|19
1637028120000|2021-11-16 02:02:00|9722.5|9712.5|9722.9|9712.9|9723.1|9713.1|9722.4|9712.4|7
1637028130000|2021-11-16 02:02:10|9722.6|9712.6|9722.1|9712.1|9722.9|9712.9|9722.1|9712.1|11
1637028140000|2021-11-16 02:02:20|9721.8|9711.8|9722.4|9712.4|9723.6|9713.6|9721.8|9711.8|10
1637028150000|2021-11-16 02:02:30|9722.8|9712.8|9721.9|9711.9|9722.8|9712.8|9721.6|9711.6|14
1637028160000|2021-11-16 02:02:40|9722.5|9712.5|9723.1|9713.1|9723.5|9713.5|9722.1|9712.1|7
1637028170000|2021-11-16 02:02:50|9722.9|9712.9|9725.9|9715.9|9725.9|9715.9|9722.6|9712.6|11
1637028180000|2021-11-16 02:03:00|9726.1|9716.1|9725.9|9715.9|9727.6|9717.6|9725.9|9715.9|13
1637028190000|2021-11-16 02:03:10|9725.8|9715.8|9722.1|9712.1|9725.8|9715.8|9721.9|9711.9|15
1637028200000|2021-11-16 02:03:20|9723|9713|9721.9|9711.9|9723|9713|9721.6|9711.6|7
1637028210000|2021-11-16 02:03:30|9721.3|9711.3|9723|9713|9723|9713|9720.1|9710.1|16
1637028220000|2021-11-16 02:03:40|9722.9|9712.9|9722.9|9712.9|9724.4|9714.4|9722.4|9712.4|11
1637028230000|2021-11-16 02:03:50|9722.6|9712.6|9723.9|9713.9|9723.9|9713.9|9722.6|9712.6|5
1637028240000|2021-11-16 02:04:00|9724.1|9714.1|9728.5|9718.5|9728.5|9718.5|9724.1|9714.1|12
1637028250000|2021-11-16 02:04:10|9728.3|9718.3|9724.6|9714.6|9728.3|9718.3|9724.6|9714.6|11
1637028260000|2021-11-16 02:04:20|9725.9|9715.9|9725.6|9715.6|9727.1|9717.1|9725.6|9715.6|7
1637028270000|2021-11-16 02:04:30|9725.3|9715.3|9725.8|9715.8|9726.5|9716.5|9725.3|9715.3|8
1637028280000|2021-11-16 02:04:40|9725.9|9715.9|9727.4|9717.4|9727.6|9717.6|9725.9|9715.9|8
1637028290000|2021-11-16 02:04:50|9727.6|9717.6|9728.9|9718.9|9729.4|9719.4|9727.6|9717.6|14
1637028300000|2021-11-16 02:05:00|9729.3|9719.3|9731.4|9721.4|9731.9|9721.9|9728|9718|19
1637028310000|2021-11-16 02:05:10|9731.1|9721.1|9729.6|9719.6|9731.1|9721.1|9729.6|9719.6|6
1637028320000|2021-11-16 02:05:20|9729.3|9719.3|9728.9|9718.9|9729.6|9719.6|9728.1|9718.1|13
1637028330000|2021-11-16 02:05:30|9727.9|9717.9|9727.6|9717.6|9728.5|9718.5|9726.9|9716.9|18
1637028340000|2021-11-16 02:05:40|9727.9|9717.9|9729.9|9719.9|9730.4|9720.4|9727.9|9717.9|22
1637028350000|2021-11-16 02:05:50|9729.6|9719.6|9728.4|9718.4|9729.6|9719.6|9728|9718|15
1637028360000|2021-11-16 02:06:00|9728.1|9718.1|9731.4|9721.4|9731.6|9721.6|9727.1|9717.1|18
1637028370000|2021-11-16 02:06:10|9731.8|9721.8|9730.4|9720.4|9732.1|9722.1|9730.4|9720.4|15
1637028380000|2021-11-16 02:06:20|9730.1|9720.1|9728.6|9718.6|9730.9|9720.9|9728.6|9718.6|20
1637028390000|2021-11-16 02:06:30|9729.4|9719.4|9728.4|9718.4|9729.4|9719.4|9728.4|9718.4|7
1637028400000|2021-11-16 02:06:40|9728|9718|9725.9|9715.9|9728|9718|9724.1|9714.1|21
1637028410000|2021-11-16 02:06:50|9726.1|9716.1|9725.9|9715.9|9727.1|9717.1|9724.5|9714.5|15
1637028420000|2021-11-16 02:07:00|9726.1|9716.1|9728.6|9718.6|9729.1|9719.1|9726.1|9716.1|19
1637028430000|2021-11-16 02:07:10|9728.9|9718.9|9729.8|9719.8|9730|9720|9728.9|9718.9|11
1637028440000|2021-11-16 02:07:20|9729.6|9719.6|9731.5|9721.5|9732.1|9722.1|9729.3|9719.3|11
1637028450000|2021-11-16 02:07:30|9731.3|9721.3|9730.1|9720.1|9731.4|9721.4|9730|9720|7
1637028460000|2021-11-16 02:07:40|9730.9|9720.9|9728.4|9718.4|9731|9721|9727.9|9717.9|12
1637028470000|2021-11-16 02:07:50|9728.9|9718.9|9729.4|9719.4|9729.6|9719.6|9728.4|9718.4|12
1637028480000|2021-11-16 02:08:00|9729.8|9719.8|9728.4|9718.4|9730.4|9720.4|9728.4|9718.4|14
1637028490000|2021-11-16 02:08:10|9727.9|9717.9|9728.9|9718.9|9729.1|9719.1|9727.4|9717.4|13
1637028500000|2021-11-16 02:08:20|9729.1|9719.1|9727.9|9717.9|9729.8|9719.8|9727.9|9717.9|12
1637028510000|2021-11-16 02:08:30|9728.1|9718.1|9728.3|9718.3|9728.8|9718.8|9726.6|9716.6|9
1637028520000|2021-11-16 02:08:40|9728.1|9718.1|9726.9|9716.9|9728.6|9718.6|9726.9|9716.9|9
1637028530000|2021-11-16 02:08:50|9726.6|9716.6|9726.9|9716.9|9726.9|9716.9|9726.5|9716.5|12
1637028540000|2021-11-16 02:09:00|9726.6|9716.6|9725|9715|9726.6|9716.6|9724.9|9714.9|9
1637028550000|2021-11-16 02:09:10|9724.9|9714.9|9724.6|9714.6|9726|9716|9724.1|9714.1|16
1637028560000|2021-11-16 02:09:20|9724.4|9714.4|9724.6|9714.6|9724.6|9714.6|9724.4|9714.4|4
1637028570000|2021-11-16 02:09:30|9723.8|9713.8|9724.8|9714.8|9725|9715|9723.8|9713.8|9
1637028580000|2021-11-16 02:09:40|9725|9715|9723.9|9713.9|9725|9715|9723.8|9713.8|10
1637028590000|2021-11-16 02:09:50|9724|9714|9723|9713|9724|9714|9722.9|9712.9|13
1637028600000|2021-11-16 02:10:00|9722|9712|9720.1|9710.1|9723|9713|9720|9710|18
1637028610000|2021-11-16 02:10:10|9720.4|9710.4|9719.9|9709.9|9721.4|9711.4|9719.8|9709.8|17
1637028620000|2021-11-16 02:10:20|9720.1|9710.1|9719.9|9709.9|9721.1|9711.1|9718.9|9708.9|22
1637028630000|2021-11-16 02:10:30|9720.4|9710.4|9721.9|9711.9|9723.4|9713.4|9720.4|9710.4|12
1637028640000|2021-11-16 02:10:40|9722.4|9712.4|9721.6|9711.6|9722.4|9712.4|9721.6|9711.6|9
1637028650000|2021-11-16 02:10:50|9722.1|9712.1|9720.8|9710.8|9722.1|9712.1|9720.6|9710.6|6
1637028660000|2021-11-16 02:11:00|9721|9711|9721.3|9711.3|9722.6|9712.6|9721|9711|12
1637028670000|2021-11-16 02:11:10|9721.6|9711.6|9719.9|9709.9|9721.6|9711.6|9719.6|9709.6|13
1637028680000|2021-11-16 02:11:20|9719.6|9709.6|9720.4|9710.4|9720.4|9710.4|9718.9|9708.9|11
1637028690000|2021-11-16 02:11:30|9720.1|9710.1|9719.9|9709.9|9720.1|9710.1|9718.6|9708.6|10
1637028700000|2021-11-16 02:11:40|9719.6|9709.6|9720.6|9710.6|9720.6|9710.6|9718.5|9708.5|13
1637028710000|2021-11-16 02:11:50|9721.8|9711.8|9719.4|9709.4|9722|9712|9718.8|9708.8|14
1637028720000|2021-11-16 02:12:00|9719.6|9709.6|9718.9|9708.9|9719.6|9709.6|9718.8|9708.8|10
1637028730000|2021-11-16 02:12:10|9718.6|9708.6|9718.4|9708.4|9718.6|9708.6|9718.1|9708.1|4
1637028740000|2021-11-16 02:12:20|9718.6|9708.6|9718.4|9708.4|9719.4|9709.4|9718.4|9708.4|7
1637028750000|2021-11-16 02:12:30|9718.9|9708.9|9719.4|9709.4|9719.6|9709.6|9718.1|9708.1|10
1637028760000|2021-11-16 02:12:40|9719.1|9709.1|9718.4|9708.4|9719.4|9709.4|9718.4|9708.4|6
1637028770000|2021-11-16 02:12:50|9717.9|9707.9|9717.3|9707.3|9717.9|9707.9|9716|9706|11
1637028780000|2021-11-16 02:13:00|9717.8|9707.8|9717.1|9707.1|9717.8|9707.8|9716.4|9706.4|12
1637028790000|2021-11-16 02:13:10|9717.3|9707.3|9717.4|9707.4|9717.6|9707.6|9716.9|9706.9|14
1637028800000|2021-11-16 02:13:20|9717.1|9707.1|9716.6|9706.6|9717.4|9707.4|9715.9|9705.9|16
1637028810000|2021-11-16 02:13:30|9716.4|9706.4|9716.6|9706.6|9717.9|9707.9|9716.1|9706.1|21
1637028820000|2021-11-16 02:13:40|9716.4|9706.4|9715.9|9705.9|9717.3|9707.3|9715.9|9705.9|15
1637028830000|2021-11-16 02:13:50|9716.1|9706.1|9713.8|9703.8|9716.1|9706.1|9713.8|9703.8|13
1637028840000|2021-11-16 02:14:00|9714.4|9704.4|9714.8|9704.8|9715.6|9705.6|9714.4|9704.4|16
1637028850000|2021-11-16 02:14:10|9715.9|9705.9|9716.1|9706.1|9716.8|9706.8|9715.6|9705.6|12
1637028860000|2021-11-16 02:14:20|9716.4|9706.4|9715.9|9705.9|9717.9|9707.9|9715.5|9705.5|18
1637028870000|2021-11-16 02:14:30|9716.1|9706.1|9715.9|9705.9|9716.4|9706.4|9715.6|9705.6|10
1637028880000|2021-11-16 02:14:40|9715.6|9705.6|9715.6|9705.6|9716.6|9706.6|9714.9|9704.9|15
1637028890000|2021-11-16 02:14:50|9715.9|9705.9|9718.9|9708.9|9719.6|9709.6|9715.9|9705.9|25
1637028900000|2021-11-16 02:15:00|9717.9|9707.9|9715.4|9705.4|9717.9|9707.9|9715.4|9705.4|8
1637028910000|2021-11-16 02:15:10|9715.1|9705.1|9715.4|9705.4|9715.6|9705.6|9714.9|9704.9|7
1637028920000|2021-11-16 02:15:20|9715.1|9705.1|9715.4|9705.4|9715.4|9705.4|9714.9|9704.9|7
1637028930000|2021-11-16 02:15:30|9716|9706|9717|9707|9717|9707|9714.9|9704.9|8
1637028940000|2021-11-16 02:15:40|9716.8|9706.8|9717.8|9707.8|9717.8|9707.8|9716.8|9706.8|3
1637028960000|2021-11-16 02:16:00|9717.6|9707.6|9714.1|9704.1|9717.6|9707.6|9712.9|9702.9|9
1637028980000|2021-11-16 02:16:20|9714.4|9704.4|9714.9|9704.9|9715.1|9705.1|9713.9|9703.9|8
1637028990000|2021-11-16 02:16:30|9715.3|9705.3|9715.1|9705.1|9715.6|9705.6|9715.1|9705.1|6
1637029000000|2021-11-16 02:16:40|9715.4|9705.4|9715.3|9705.3|9716.4|9706.4|9715.3|9705.3|7
1637029010000|2021-11-16 02:16:50|9715.4|9705.4|9714.4|9704.4|9715.9|9705.9|9714.1|9704.1|12
1637029020000|2021-11-16 02:17:00|9714.1|9704.1|9714.1|9704.1|9714.1|9704.1|9713.6|9703.6|4
1637029030000|2021-11-16 02:17:10|9713.9|9703.9|9713.6|9703.6|9713.9|9703.9|9713.1|9703.1|6
1637029040000|2021-11-16 02:17:20|9714|9704|9714|9704|9714.3|9704.3|9713.9|9703.9|4
1637029050000|2021-11-16 02:17:30|9714.3|9704.3|9714.4|9704.4|9715.3|9705.3|9713.8|9703.8|7
1637029060000|2021-11-16 02:17:40|9714.6|9704.6|9714.6|9704.6|9714.6|9704.6|9714.6|9704.6|1
1637029070000|2021-11-16 02:17:50|9714.4|9704.4|9714.4|9704.4|9714.4|9704.4|9714.4|9704.4|1
1637029080000|2021-11-16 02:18:00|9714.1|9704.1|9712.9|9702.9|9714.1|9704.1|9712.9|9702.9|6
1637029090000|2021-11-16 02:18:10|9713.6|9703.6|9714.4|9704.4|9714.4|9704.4|9713.4|9703.4|6
1637029100000|2021-11-16 02:18:20|9714.1|9704.1|9714.9|9704.9|9714.9|9704.9|9714.1|9704.1|4
1637029110000|2021-11-16 02:18:30|9715.1|9705.1|9714.5|9704.5|9715.8|9705.8|9714.5|9704.5|4
1637029120000|2021-11-16 02:18:40|9714.8|9704.8|9715.3|9705.3|9715.3|9705.3|9714.5|9704.5|4
1637029130000|2021-11-16 02:18:50|9714.9|9704.9|9715.4|9705.4|9715.4|9705.4|9714.6|9704.6|11
1637029140000|2021-11-16 02:19:00|9715.3|9705.3|9712.4|9702.4|9715.4|9705.4|9712.1|9702.1|12
1637029150000|2021-11-16 02:19:10|9712.8|9702.8|9713.9|9703.9|9714.3|9704.3|9712.8|9702.8|10
1637029160000|2021-11-16 02:19:20|9714|9704|9713.8|9703.8|9714.6|9704.6|9713.8|9703.8|6
1637029180000|2021-11-16 02:19:40|9713|9703|9713.1|9703.1|9713.1|9703.1|9712.4|9702.4|6
1637029190000|2021-11-16 02:19:50|9712.9|9702.9|9712.6|9702.6|9712.9|9702.9|9712.6|9702.6|2
1637029200000|2021-11-16 02:20:00|9712.4|9702.4|9712.1|9702.1|9712.4|9702.4|9712.1|9702.1|2
1637029210000|2021-11-16 02:20:10|9712.3|9702.3|9713.4|9703.4|9713.4|9703.4|9712.3|9702.3|4
1637029220000|2021-11-16 02:20:20|9713.1|9703.1|9712.9|9702.9|9713.1|9703.1|9712.4|9702.4|5
1637029230000|2021-11-16 02:20:30|9713.3|9703.3|9713|9703|9713.3|9703.3|9713|9703|2
1637029240000|2021-11-16 02:20:40|9713.4|9703.4|9713.4|9703.4|9713.4|9703.4|9713.4|9703.4|1
1637029250000|2021-11-16 02:20:50|9713.1|9703.1|9714.4|9704.4|9714.4|9704.4|9712.9|9702.9|6
1637029260000|2021-11-16 02:21:00|9714.1|9704.1|9713.5|9703.5|9714.1|9704.1|9713.3|9703.3|6
1637029270000|2021-11-16 02:21:10|9713.6|9703.6|9713.9|9703.9|9713.9|9703.9|9713.6|9703.6|2
1637029280000|2021-11-16 02:21:20|9714|9704|9713.6|9703.6|9714|9704|9713.6|9703.6|4
1637029290000|2021-11-16 02:21:30|9713.9|9703.9|9713.8|9703.8|9713.9|9703.9|9713.5|9703.5|7
1637029300000|2021-11-16 02:21:40|9713.5|9703.5|9713.5|9703.5|9713.5|9703.5|9713.5|9703.5|1
1637029310000|2021-11-16 02:21:50|9713.3|9703.3|9713.4|9703.4|9714|9704|9713.1|9703.1|6
1637029320000|2021-11-16 02:22:00|9713.3|9703.3|9713.3|9703.3|9713.3|9703.3|9713.3|9703.3|1
1637029330000|2021-11-16 02:22:10|9713|9703|9713.3|9703.3|9713.3|9703.3|9713|9703|2
1637029340000|2021-11-16 02:22:20|9713.6|9703.6|9713.6|9703.6|9713.6|9703.6|9713.6|9703.6|1
1637029350000|2021-11-16 02:22:30|9713.3|9703.3|9713|9703|9713.3|9703.3|9713|9703|2
1637029360000|2021-11-16 02:22:40|9712.8|9702.8|9713|9703|9713.1|9703.1|9712.8|9702.8|3
1637029370000|2021-11-16 02:22:50|9713.1|9703.1|9713.3|9703.3|9713.9|9703.9|9713.1|9703.1|3
1637029380000|2021-11-16 02:23:00|9713.5|9703.5|9714.6|9704.6|9714.6|9704.6|9713|9703|9
1637029390000|2021-11-16 02:23:10|9714.5|9704.5|9714.6|9704.6|9714.6|9704.6|9713.9|9703.9|5
1637029400000|2021-11-16 02:23:20|9714.4|9704.4|9714.9|9704.9|9715.9|9705.9|9714.4|9704.4|10
1637029410000|2021-11-16 02:23:30|9714.6|9704.6|9714.4|9704.4|9714.9|9704.9|9714.1|9704.1|7
1637029420000|2021-11-16 02:23:40|9713.9|9703.9|9714.8|9704.8|9714.8|9704.8|9713.9|9703.9|7
1637029430000|2021-11-16 02:23:50|9715.6|9705.6|9714.6|9704.6|9715.6|9705.6|9714.6|9704.6|4
1637029440000|2021-11-16 02:24:00|9715|9705|9714.9|9704.9|9715.5|9705.5|9714.9|9704.9|6
1637029450000|2021-11-16 02:24:10|9715.1|9705.1|9715.3|9705.3|9716.1|9706.1|9715.1|9705.1|7
1637029460000|2021-11-16 02:24:20|9715|9705|9714.4|9704.4|9715.4|9705.4|9714.1|9704.1|7
1637029470000|2021-11-16 02:24:30|9714.6|9704.6|9715|9705|9715|9705|9714|9704|7
1637029480000|2021-11-16 02:24:40|9714.6|9704.6|9713.4|9703.4|9714.6|9704.6|9713.4|9703.4|6
1637029490000|2021-11-16 02:24:50|9713.6|9703.6|9713.6|9703.6|9714.1|9704.1|9713.6|9703.6|5
1637029500000|2021-11-16 02:25:00|9713.9|9703.9|9716.1|9706.1|9716.1|9706.1|9713.4|9703.4|10
1637029510000|2021-11-16 02:25:10|9715.5|9705.5|9720.5|9710.5|9720.9|9710.9|9715.5|9705.5|11
1637029520000|2021-11-16 02:25:20|9720.9|9710.9|9720.8|9710.8|9720.9|9710.9|9720.8|9710.8|2
1637029530000|2021-11-16 02:25:30|9720|9710|9720.4|9710.4|9720.6|9710.6|9720|9710|6
1637029540000|2021-11-16 02:25:40|9720.6|9710.6|9720.6|9710.6|9720.6|9710.6|9720.6|9710.6|1
1637029580000|2021-11-16 02:26:20|9720.8|9710.8|9720.8|9710.8|9720.8|9710.8|9720.8|9710.8|1
1637029590000|2021-11-16 02:26:30|9720.6|9710.6|9720.6|9710.6|9720.6|9710.6|9720.6|9710.6|1
1637029610000|2021-11-16 02:26:50|9720.4|9710.4|9718.6|9708.6|9720.4|9710.4|9718.6|9708.6|6
1637029620000|2021-11-16 02:27:00|9718.3|9708.3|9718.9|9708.9|9718.9|9708.9|9718.3|9708.3|8
1637029630000|2021-11-16 02:27:10|9718.6|9708.6|9718.6|9708.6|9719.3|9709.3|9718.3|9708.3|10
1637029640000|2021-11-16 02:27:20|9718.9|9708.9|9718.9|9708.9|9718.9|9708.9|9718.6|9708.6|4
1637029650000|2021-11-16 02:27:30|9718.6|9708.6|9718.5|9708.5|9718.6|9708.6|9718.5|9708.5|2
1637029660000|2021-11-16 02:27:40|9718.6|9708.6|9717.5|9707.5|9718.6|9708.6|9717.5|9707.5|5
1637029670000|2021-11-16 02:27:50|9717.6|9707.6|9716.5|9706.5|9717.6|9707.6|9716.5|9706.5|5
1637029680000|2021-11-16 02:28:00|9716.8|9706.8|9717.6|9707.6|9717.6|9707.6|9716.8|9706.8|2
1637029690000|2021-11-16 02:28:10|9718.9|9708.9|9718.9|9708.9|9719.5|9709.5|9718.9|9708.9|4
1637029710000|2021-11-16 02:28:30|9719.3|9709.3|9719.5|9709.5|9719.8|9709.8|9719.3|9709.3|5
1637029720000|2021-11-16 02:28:40|9719.4|9709.4|9718.9|9708.9|9719.4|9709.4|9718.9|9708.9|2
1637029730000|2021-11-16 02:28:50|9719|9709|9718.9|9708.9|9719|9709|9718.9|9708.9|2
1637029740000|2021-11-16 02:29:00|9718.6|9708.6|9719.8|9709.8|9719.8|9709.8|9718.6|9708.6|4
1637029750000|2021-11-16 02:29:10|9720.3|9710.3|9719.4|9709.4|9720.6|9710.6|9719.4|9709.4|8
1637029760000|2021-11-16 02:29:20|9719.3|9709.3|9719.4|9709.4|9719.4|9709.4|9719.1|9709.1|3
1637029770000|2021-11-16 02:29:30|9719.6|9709.6|9719.9|9709.9|9719.9|9709.9|9719.6|9709.6|2
1637029790000|2021-11-16 02:29:50|9720.1|9710.1|9719.9|9709.9|9720.1|9710.1|9719.5|9709.5|6
1637029800000|2021-11-16 02:30:00|9719.5|9709.5|9722|9712|9725|9715|9718.9|9708.9|26
1637029810000|2021-11-16 02:30:10|9721.6|9711.6|9724.9|9714.9|9725.5|9715.5|9721.6|9711.6|17
1637029820000|2021-11-16 02:30:20|9724.6|9714.6|9722.9|9712.9|9724.6|9714.6|9722.4|9712.4|24
1637029830000|2021-11-16 02:30:30|9723.1|9713.1|9725.8|9715.8|9725.8|9715.8|9723.1|9713.1|15
1637029840000|2021-11-16 02:30:40|9726.3|9716.3|9725.9|9715.9|9726.3|9716.3|9725.3|9715.3|8
1637029850000|2021-11-16 02:30:50|9725.6|9715.6|9724.5|9714.5|9725.6|9715.6|9724.5|9714.5|16
1637029860000|2021-11-16 02:31:00|9724.6|9714.6|9725.5|9715.5|9726.1|9716.1|9724.4|9714.4|11
1637029870000|2021-11-16 02:31:10|9725.6|9715.6|9726|9716|9727.9|9717.9|9725.6|9715.6|11
1637029880000|2021-11-16 02:31:20|9726.3|9716.3|9729.6|9719.6|9729.8|9719.8|9726.3|9716.3|10
1637029890000|2021-11-16 02:31:30|9729.4|9719.4|9727.3|9717.3|9729.4|9719.4|9727.3|9717.3|4
1637029900000|2021-11-16 02:31:40|9727.1|9717.1|9727.3|9717.3|9727.6|9717.6|9726.5|9716.5|12
1637029910000|2021-11-16 02:31:50|9727.1|9717.1|9727.4|9717.4|9728.1|9718.1|9727.1|9717.1|9
1637029920000|2021-11-16 02:32:00|9727.1|9717.1|9726|9716|9727.1|9717.1|9725.1|9715.1|8
1637029930000|2021-11-16 02:32:10|9726.5|9716.5|9725.6|9715.6|9726.5|9716.5|9725.3|9715.3|8
1637029940000|2021-11-16 02:32:20|9725.9|9715.9|9727.6|9717.6|9727.6|9717.6|9725.9|9715.9|11
1637029950000|2021-11-16 02:32:30|9727.9|9717.9|9729.4|9719.4|9729.4|9719.4|9727.9|9717.9|8
1637029960000|2021-11-16 02:32:40|9729.6|9719.6|9729.8|9719.8|9730.6|9720.6|9729.6|9719.6|6
1637029970000|2021-11-16 02:32:50|9729.5|9719.5|9729.6|9719.6|9729.6|9719.6|9729.3|9719.3|3
1637029980000|2021-11-16 02:33:00|9729.3|9719.3|9732.4|9722.4|9732.6|9722.6|9729.3|9719.3|17
1637029990000|2021-11-16 02:33:10|9732.6|9722.6|9730.4|9720.4|9733.1|9723.1|9730.4|9720.4|10
1637030000000|2021-11-16 02:33:20|9730.1|9720.1|9729.9|9719.9|9730.8|9720.8|9729|9719|15
1637030010000|2021-11-16 02:33:30|9729.6|9719.6|9730.1|9720.1|9731.3|9721.3|9729.4|9719.4|12
1637030020000|2021-11-16 02:33:40|9729.9|9719.9|9728.5|9718.5|9729.9|9719.9|9728|9718|12
1637030030000|2021-11-16 02:33:50|9728.4|9718.4|9732.4|9722.4|9732.4|9722.4|9728.4|9718.4|13
1637030040000|2021-11-16 02:34:00|9733.1|9723.1|9734.4|9724.4|9734.6|9724.6|9733.1|9723.1|6
1637030050000|2021-11-16 02:34:10|9734.1|9724.1|9734.3|9724.3|9734.3|9724.3|9732.8|9722.8|10
1637030060000|2021-11-16 02:34:20|9734.1|9724.1|9733.1|9723.1|9734.4|9724.4|9732.6|9722.6|11
1637030070000|2021-11-16 02:34:30|9732.8|9722.8|9731.5|9721.5|9732.8|9722.8|9731.5|9721.5|3
1637030080000|2021-11-16 02:34:40|9731.6|9721.6|9732.9|9722.9|9732.9|9722.9|9731.3|9721.3|12
1637030090000|2021-11-16 02:34:50|9732.4|9722.4|9731.1|9721.1|9732.4|9722.4|9730.1|9720.1|15
1637030100000|2021-11-16 02:35:00|9730.4|9720.4|9730.9|9720.9|9732.6|9722.6|9730.4|9720.4|11
1637030110000|2021-11-16 02:35:10|9730.6|9720.6|9727.9|9717.9|9730.9|9720.9|9727.9|9717.9|9
1637030120000|2021-11-16 02:35:20|9727.6|9717.6|9728.6|9718.6|9728.8|9718.8|9726.6|9716.6|12
1637030130000|2021-11-16 02:35:30|9728.4|9718.4|9732|9722|9732.4|9722.4|9727.9|9717.9|12
1637030140000|2021-11-16 02:35:40|9731.8|9721.8|9732.8|9722.8|9733.6|9723.6|9731.8|9721.8|13
1637030150000|2021-11-16 02:35:50|9732.6|9722.6|9732.9|9722.9|9733.4|9723.4|9732.5|9722.5|8
1637030160000|2021-11-16 02:36:00|9733.9|9723.9|9733.9|9723.9|9733.9|9723.9|9733.9|9723.9|1
1637030170000|2021-11-16 02:36:10|9734.1|9724.1|9736|9726|9736.1|9726.1|9734.1|9724.1|9
1637030180000|2021-11-16 02:36:20|9735.9|9725.9|9735.8|9725.8|9736.3|9726.3|9735.1|9725.1|9
1637030190000|2021-11-16 02:36:30|9736|9726|9736.6|9726.6|9736.9|9726.9|9736|9726|4
1637030200000|2021-11-16 02:36:40|9736.9|9726.9|9736.9|9726.9|9736.9|9726.9|9736.6|9726.6|3
1637030210000|2021-11-16 02:36:50|9737.3|9727.3|9738.6|9728.6|9739.5|9729.5|9737.3|9727.3|13
1637030220000|2021-11-16 02:37:00|9738.9|9728.9|9739.1|9729.1|9739.4|9729.4|9738.4|9728.4|16
1637030230000|2021-11-16 02:37:10|9738.9|9728.9|9738.5|9728.5|9739.4|9729.4|9738.3|9728.3|11
1637030240000|2021-11-16 02:37:20|9737.9|9727.9|9736.6|9726.6|9738.4|9728.4|9736.6|9726.6|6
1637030250000|2021-11-16 02:37:30|9736.3|9726.3|9738.3|9728.3|9739.4|9729.4|9736|9726|15
1637030260000|2021-11-16 02:37:40|9738.5|9728.5|9739.1|9729.1|9739.9|9729.9|9738.5|9728.5|12
1637030270000|2021-11-16 02:37:50|9739.3|9729.3|9740.8|9730.8|9740.8|9730.8|9738.6|9728.6|18
1637030280000|2021-11-16 02:38:00|9741.6|9731.6|9742.3|9732.3|9743.3|9733.3|9740.6|9730.6|15
1637030290000|2021-11-16 02:38:10|9741.8|9731.8|9741|9731|9742.1|9732.1|9741|9731|9
1637030300000|2021-11-16 02:38:20|9740.8|9730.8|9740.4|9730.4|9741|9731|9739.8|9729.8|11
1637030310000|2021-11-16 02:38:30|9739.6|9729.6|9739.8|9729.8|9740.5|9730.5|9738.4|9728.4|18
1637030320000|2021-11-16 02:38:40|9739.4|9729.4|9738.4|9728.4|9740|9730|9738.4|9728.4|9
1637030330000|2021-11-16 02:38:50|9738.6|9728.6|9739.8|9729.8|9739.8|9729.8|9738.6|9728.6|10
1637030340000|2021-11-16 02:39:00|9739.4|9729.4|9737.9|9727.9|9739.6|9729.6|9737.9|9727.9|14
1637030350000|2021-11-16 02:39:10|9738.5|9728.5|9739.8|9729.8|9739.8|9729.8|9738.1|9728.1|10
1637030360000|2021-11-16 02:39:20|9740|9730|9739.6|9729.6|9740|9730|9739.6|9729.6|2
1637030370000|2021-11-16 02:39:30|9739.4|9729.4|9739.1|9729.1|9739.4|9729.4|9738.9|9728.9|4
1637030380000|2021-11-16 02:39:40|9739.3|9729.3|9739.8|9729.8|9740|9730|9739.3|9729.3|6
1637030390000|2021-11-16 02:39:50|9740|9730|9740.9|9730.9|9741|9731|9739.8|9729.8|7
1637030400000|2021-11-16 02:40:00|9740.5|9730.5|9741.3|9731.3|9741.3|9731.3|9739.9|9729.9|7
1637030410000|2021-11-16 02:40:10|9742.1|9732.1|9742.9|9732.9|9743.3|9733.3|9742.1|9732.1|11
1637030420000|2021-11-16 02:40:20|9743.1|9733.1|9743.4|9733.4|9743.6|9733.6|9743.1|9733.1|12
1637030430000|2021-11-16 02:40:30|9743.6|9733.6|9742.9|9732.9|9744.4|9734.4|9742.9|9732.9|15
1637030440000|2021-11-16 02:40:40|9742.4|9732.4|9742.1|9732.1|9742.8|9732.8|9740.5|9730.5|13
1637030450000|2021-11-16 02:40:50|9741.9|9731.9|9740.9|9730.9|9742.1|9732.1|9739.9|9729.9|8
1637030460000|2021-11-16 02:41:00|9740.5|9730.5|9739.4|9729.4|9740.9|9730.9|9739.4|9729.4|15
1637030470000|2021-11-16 02:41:10|9740.1|9730.1|9739.4|9729.4|9740.9|9730.9|9739.1|9729.1|9
1637030480000|2021-11-16 02:41:20|9739.1|9729.1|9738.9|9728.9|9739.1|9729.1|9737.4|9727.4|13
1637030490000|2021-11-16 02:41:30|9739.3|9729.3|9739.6|9729.6|9740.3|9730.3|9739.1|9729.1|13
1637030500000|2021-11-16 02:41:40|9739.4|9729.4|9738.8|9728.8|9739.4|9729.4|9737.9|9727.9|11
1637030510000|2021-11-16 02:41:50|9738.4|9728.4|9737.4|9727.4|9739|9729|9737.4|9727.4|14
1637030520000|2021-11-16 02:42:00|9737.6|9727.6|9737.8|9727.8|9738.1|9728.1|9737.4|9727.4|10
1637030530000|2021-11-16 02:42:10|9737.6|9727.6|9737.6|9727.6|9737.9|9727.9|9737.4|9727.4|9
1637030540000|2021-11-16 02:42:20|9737.5|9727.5|9735.1|9725.1|9737.5|9727.5|9735.1|9725.1|14
1637030550000|2021-11-16 02:42:30|9735.3|9725.3|9739.3|9729.3|9739.3|9729.3|9735.3|9725.3|10
1637030560000|2021-11-16 02:42:40|9739.1|9729.1|9737.9|9727.9|9739.1|9729.1|9737.1|9727.1|11
1637030570000|2021-11-16 02:42:50|9738.4|9728.4|9737.4|9727.4|9739|9729|9737.4|9727.4|11
1637030580000|2021-11-16 02:43:00|9737.9|9727.9|9737.3|9727.3|9738.4|9728.4|9736.9|9726.9|16
1637030590000|2021-11-16 02:43:10|9737.6|9727.6|9737.4|9727.4|9738.9|9728.9|9736.9|9726.9|15
1637030600000|2021-11-16 02:43:20|9737.8|9727.8|9736.1|9726.1|9738|9728|9736.1|9726.1|8
1637030610000|2021-11-16 02:43:30|9735.3|9725.3|9733.6|9723.6|9735.6|9725.6|9732.9|9722.9|11
1637030620000|2021-11-16 02:43:40|9734|9724|9733.9|9723.9|9734.9|9724.9|9733.9|9723.9|14
1637030630000|2021-11-16 02:43:50|9734.5|9724.5|9734.6|9724.6|9735|9725|9734.4|9724.4|12
1637030640000|2021-11-16 02:44:00|9734.9|9724.9|9735.9|9725.9|9736.4|9726.4|9734.9|9724.9|13
1637030650000|2021-11-16 02:44:10|9735.6|9725.6|9735.4|9725.4|9735.9|9725.9|9735.3|9725.3|13
1637030660000|2021-11-16 02:44:20|9735.6|9725.6|9735|9725|9736|9726|9735|9725|10
1637030670000|2021-11-16 02:44:30|9734.3|9724.3|9733.9|9723.9|9734.4|9724.4|9733.4|9723.4|9
1637030680000|2021-11-16 02:44:40|9734.1|9724.1|9734.3|9724.3|9735|9725|9733.5|9723.5|17
1637030690000|2021-11-16 02:44:50|9734|9724|9733.9|9723.9|9734.5|9724.5|9733.9|9723.9|5
1637030700000|2021-11-16 02:45:00|9734.1|9724.1|9738|9728|9738|9728|9734.1|9724.1|19
1637030710000|2021-11-16 02:45:10|9738.4|9728.4|9736.3|9726.3|9738.6|9728.6|9736.3|9726.3|18
1637030720000|2021-11-16 02:45:20|9736.9|9726.9|9736.9|9726.9|9736.9|9726.9|9735.8|9725.8|11
1637030730000|2021-11-16 02:45:30|9737.3|9727.3|9736.9|9726.9|9738.5|9728.5|9736.9|9726.9|14
1637030740000|2021-11-16 02:45:40|9736.5|9726.5|9736.4|9726.4|9736.5|9726.5|9735.4|9725.4|9
1637030750000|2021-11-16 02:45:50|9736.1|9726.1|9735.8|9725.8|9736.1|9726.1|9734.9|9724.9|11
1637030760000|2021-11-16 02:46:00|9736.4|9726.4|9737.9|9727.9|9737.9|9727.9|9735.9|9725.9|15
1637030770000|2021-11-16 02:46:10|9738.4|9728.4|9736.6|9726.6|9739.5|9729.5|9736.6|9726.6|19
1637030780000|2021-11-16 02:46:20|9736.9|9726.9|9736.8|9726.8|9737.4|9727.4|9736.8|9726.8|8
1637030790000|2021-11-16 02:46:30|9736.9|9726.9|9737.9|9727.9|9737.9|9727.9|9736.9|9726.9|7
1637030800000|2021-11-16 02:46:40|9738.6|9728.6|9739.4|9729.4|9739.4|9729.4|9738.1|9728.1|9
1637030810000|2021-11-16 02:46:50|9739.3|9729.3|9738.9|9728.9|9739.4|9729.4|9738.9|9728.9|5
1637030820000|2021-11-16 02:47:00|9739.1|9729.1|9738.9|9728.9|9739.1|9729.1|9738.9|9728.9|4
1637030830000|2021-11-16 02:47:10|9739.1|9729.1|9739.4|9729.4|9739.6|9729.6|9738.9|9728.9|9
1637030840000|2021-11-16 02:47:20|9739.5|9729.5|9739.4|9729.4|9740.1|9730.1|9738.9|9728.9|9
1637030850000|2021-11-16 02:47:30|9739.6|9729.6|9740.4|9730.4|9741.1|9731.1|9739.6|9729.6|14
1637030860000|2021-11-16 02:47:40|9740.6|9730.6|9741.8|9731.8|9741.9|9731.9|9739.8|9729.8|12
1637030870000|2021-11-16 02:47:50|9741.9|9731.9|9741|9731|9741.9|9731.9|9741|9731|12
1637030880000|2021-11-16 02:48:00|9741.3|9731.3|9742.4|9732.4|9743.1|9733.1|9741.3|9731.3|12
1637030890000|2021-11-16 02:48:10|9742.6|9732.6|9744.3|9734.3|9744.4|9734.4|9741.4|9731.4|17
1637030900000|2021-11-16 02:48:20|9744.4|9734.4|9743.9|9733.9|9744.6|9734.6|9743.9|9733.9|4
1637030910000|2021-11-16 02:48:30|9744.1|9734.1|9744.3|9734.3|9744.3|9734.3|9744.1|9734.1|2
1637030920000|2021-11-16 02:48:40|9745.4|9735.4|9743.8|9733.8|9745.4|9735.4|9743.5|9733.5|8
1637030940000|2021-11-16 02:49:00|9743.6|9733.6|9741.9|9731.9|9743.9|9733.9|9741.9|9731.9|14
1637030950000|2021-11-16 02:49:10|9741.5|9731.5|9741.9|9731.9|9742.1|9732.1|9741.1|9731.1|14
1637030960000|2021-11-16 02:49:20|9742.1|9732.1|9741.1|9731.1|9742.4|9732.4|9741.1|9731.1|15
1637030970000|2021-11-16 02:49:30|9741.4|9731.4|9741.9|9731.9|9742.1|9732.1|9740.9|9730.9|10
1637030980000|2021-11-16 02:49:40|9741.6|9731.6|9742.6|9732.6|9742.9|9732.9|9741.6|9731.6|11
1637030990000|2021-11-16 02:49:50|9742.4|9732.4|9741.1|9731.1|9742.6|9732.6|9740.9|9730.9|12
1637031000000|2021-11-16 02:50:00|9742|9732|9742.9|9732.9|9743.4|9733.4|9742|9732|11
1637031010000|2021-11-16 02:50:10|9742.6|9732.6|9743.1|9733.1|9743.1|9733.1|9742.3|9732.3|8
1637031020000|2021-11-16 02:50:20|9743.4|9733.4|9743.4|9733.4|9743.6|9733.6|9742.9|9732.9|9
1637031030000|2021-11-16 02:50:30|9743.1|9733.1|9742.3|9732.3|9743.1|9733.1|9742.3|9732.3|4
1637031040000|2021-11-16 02:50:40|9742.5|9732.5|9745.1|9735.1|9745.1|9735.1|9742.1|9732.1|13
1637031050000|2021-11-16 02:50:50|9744.9|9734.9|9744.5|9734.5|9745.1|9735.1|9744.4|9734.4|5
1637031060000|2021-11-16 02:51:00|9744.1|9734.1|9743.1|9733.1|9744.1|9734.1|9742.9|9732.9|9
1637031070000|2021-11-16 02:51:10|9742.9|9732.9|9743.4|9733.4|9744|9734|9742.9|9732.9|8
1637031080000|2021-11-16 02:51:20|9743.6|9733.6|9743.8|9733.8|9744.1|9734.1|9743.4|9733.4|8
1637031090000|2021-11-16 02:51:30|9743.9|9733.9|9744.8|9734.8|9744.8|9734.8|9743.6|9733.6|8
1637031100000|2021-11-16 02:51:40|9745|9735|9745.5|9735.5|9745.5|9735.5|9745|9735|7
1637031110000|2021-11-16 02:51:50|9745.8|9735.8|9745.8|9735.8|9745.8|9735.8|9745.8|9735.8|1
1637031120000|2021-11-16 02:52:00|9745.6|9735.6|9747.6|9737.6|9747.9|9737.9|9744.4|9734.4|13
1637031130000|2021-11-16 02:52:10|9747.5|9737.5|9746.9|9736.9|9747.5|9737.5|9746.5|9736.5|5
1637031140000|2021-11-16 02:52:20|9746.6|9736.6|9745.5|9735.5|9746.6|9736.6|9745.4|9735.4|9
1637031150000|2021-11-16 02:52:30|9745.6|9735.6|9744.5|9734.5|9745.6|9735.6|9744|9734|20
1637031160000|2021-11-16 02:52:40|9743.6|9733.6|9742.4|9732.4|9744.3|9734.3|9742.4|9732.4|13
1637031170000|2021-11-16 02:52:50|9742.6|9732.6|9741.6|9731.6|9742.6|9732.6|9741.4|9731.4|17
1637031180000|2021-11-16 02:53:00|9741.4|9731.4|9742.4|9732.4|9742.9|9732.9|9740.9|9730.9|21
1637031190000|2021-11-16 02:53:10|9742.1|9732.1|9742.6|9732.6|9742.6|9732.6|9741.4|9731.4|13
1637031200000|2021-11-16 02:53:20|9742.4|9732.4|9742.4|9732.4|9742.4|9732.4|9742.4|9732.4|1
1637031210000|2021-11-16 02:53:30|9742.6|9732.6|9743.3|9733.3|9743.6|9733.6|9742.6|9732.6|5
1637031220000|2021-11-16 02:53:40|9743.4|9733.4|9743.3|9733.3|9743.6|9733.6|9743.3|9733.3|6
1637031230000|2021-11-16 02:53:50|9743.4|9733.4|9741.4|9731.4|9743.4|9733.4|9741.4|9731.4|7
1637031240000|2021-11-16 02:54:00|9741.5|9731.5|9741.4|9731.4|9741.6|9731.6|9740.9|9730.9|16
1637031250000|2021-11-16 02:54:10|9742.1|9732.1|9740.6|9730.6|9742.1|9732.1|9740.3|9730.3|13
1637031260000|2021-11-16 02:54:20|9741.3|9731.3|9740.9|9730.9|9741.5|9731.5|9740.4|9730.4|11
1637031270000|2021-11-16 02:54:30|9740.6|9730.6|9741.9|9731.9|9742.1|9732.1|9740.6|9730.6|17
1637031280000|2021-11-16 02:54:40|9741.6|9731.6|9742.4|9732.4|9742.9|9732.9|9741.6|9731.6|5
1637031290000|2021-11-16 02:54:50|9742.1|9732.1|9740.9|9730.9|9742.4|9732.4|9740.3|9730.3|9
1637031300000|2021-11-16 02:55:00|9741|9731|9741.5|9731.5|9741.5|9731.5|9740.9|9730.9|11
1637031310000|2021-11-16 02:55:10|9741.1|9731.1|9741|9731|9742|9732|9739.9|9729.9|12
1637031320000|2021-11-16 02:55:20|9741.3|9731.3|9739|9729|9741.3|9731.3|9739|9729|12
1637031330000|2021-11-16 02:55:30|9738.4|9728.4|9738.3|9728.3|9739.1|9729.1|9737.6|9727.6|20
1637031340000|2021-11-16 02:55:40|9738|9728|9735.4|9725.4|9738.1|9728.1|9735.4|9725.4|14
1637031350000|2021-11-16 02:55:50|9735|9725|9732.4|9722.4|9735.4|9725.4|9732|9722|19
1637031360000|2021-11-16 02:56:00|9732.8|9722.8|9732.4|9722.4|9733.8|9723.8|9732|9722|12
1637031370000|2021-11-16 02:56:10|9733|9723|9733.5|9723.5|9733.5|9723.5|9732.4|9722.4|20
1637031380000|2021-11-16 02:56:20|9733.9|9723.9|9733.9|9723.9|9734.5|9724.5|9733.5|9723.5|12
1637031390000|2021-11-16 02:56:30|9733.6|9723.6|9734.4|9724.4|9734.6|9724.6|9733.6|9723.6|9
1637031400000|2021-11-16 02:56:40|9734.6|9724.6|9734.4|9724.4|9735.6|9725.6|9734.1|9724.1|11
1637031410000|2021-11-16 02:56:50|9734.6|9724.6|9733.1|9723.1|9734.9|9724.9|9733.1|9723.1|4
1637031420000|2021-11-16 02:57:00|9733.4|9723.4|9733|9723|9734.1|9724.1|9732|9722|15
1637031430000|2021-11-16 02:57:10|9732.9|9722.9|9733.9|9723.9|9733.9|9723.9|9732.1|9722.1|15
1637031440000|2021-11-16 02:57:20|9734.4|9724.4|9733.1|9723.1|9734.4|9724.4|9732.9|9722.9|14
1637031450000|2021-11-16 02:57:30|9732.9|9722.9|9733.8|9723.8|9733.9|9723.9|9732.6|9722.6|12
1637031460000|2021-11-16 02:57:40|9734|9724|9734.9|9724.9|9735.1|9725.1|9734|9724|13
1637031470000|2021-11-16 02:57:50|9734.6|9724.6|9735.9|9725.9|9735.9|9725.9|9734.4|9724.4|9
1637031480000|2021-11-16 02:58:00|9736.1|9726.1|9736.9|9726.9|9736.9|9726.9|9736.1|9726.1|6
1637031490000|2021-11-16 02:58:10|9736.6|9726.6|9736.9|9726.9|9736.9|9726.9|9736.4|9726.4|6
1637031500000|2021-11-16 02:58:20|9737.4|9727.4|9735.9|9725.9|9737.4|9727.4|9735.5|9725.5|15
1637031510000|2021-11-16 02:58:30|9736.1|9726.1|9735.9|9725.9|9736.4|9726.4|9735.6|9725.6|16
1637031520000|2021-11-16 02:58:40|9735.8|9725.8|9734.1|9724.1|9735.8|9725.8|9734.1|9724.1|9
1637031530000|2021-11-16 02:58:50|9734.4|9724.4|9734.1|9724.1|9734.8|9724.8|9734.1|9724.1|7
1637031540000|2021-11-16 02:59:00|9734.4|9724.4|9733.4|9723.4|9735|9725|9733.4|9723.4|9
1637031550000|2021-11-16 02:59:10|9733.6|9723.6|9734.1|9724.1|9734.1|9724.1|9733.1|9723.1|11
1637031560000|2021-11-16 02:59:20|9734.4|9724.4|9733.9|9723.9|9734.9|9724.9|9733.6|9723.6|15
1637031570000|2021-11-16 02:59:30|9734.5|9724.5|9734.4|9724.4|9734.5|9724.5|9734.4|9724.4|2
1637031580000|2021-11-16 02:59:40|9734.1|9724.1|9734.4|9724.4|9734.4|9724.4|9734.1|9724.1|4
1637031590000|2021-11-16 02:59:50|9734.6|9724.6|9736.3|9726.3|9736.5|9726.5|9734.6|9724.6|13
1637031600000|2021-11-16 03:00:00|9735.9|9725.9|9739.9|9729.9|9739.9|9729.9|9735.9|9725.9|17
1637031610000|2021-11-16 03:00:10|9739.3|9729.3|9739.9|9729.9|9739.9|9729.9|9738.6|9728.6|17
1637031620000|2021-11-16 03:00:20|9739.6|9729.6|9738.6|9728.6|9739.6|9729.6|9737.6|9727.6|18
1637031630000|2021-11-16 03:00:30|9738.4|9728.4|9735.9|9725.9|9738.9|9728.9|9734.9|9724.9|13
1637031640000|2021-11-16 03:00:40|9735.6|9725.6|9735.6|9725.6|9735.9|9725.9|9735.4|9725.4|4
1637031650000|2021-11-16 03:00:50|9735.4|9725.4|9735.4|9725.4|9735.6|9725.6|9735.1|9725.1|7
1637031660000|2021-11-16 03:01:00|9735.1|9725.1|9735.9|9725.9|9736.1|9726.1|9735.1|9725.1|6
1637031670000|2021-11-16 03:01:10|9735.6|9725.6|9738.9|9728.9|9738.9|9728.9|9735.4|9725.4|13
1637031680000|2021-11-16 03:01:20|9739.1|9729.1|9738.4|9728.4|9739.1|9729.1|9737.9|9727.9|16
1637031690000|2021-11-16 03:01:30|9738.5|9728.5|9737.6|9727.6|9738.9|9728.9|9736.9|9726.9|21
1637031700000|2021-11-16 03:01:40|9737.9|9727.9|9737.9|9727.9|9738.5|9728.5|9737.6|9727.6|11
1637031710000|2021-11-16 03:01:50|9738.1|9728.1|9735.6|9725.6|9738.1|9728.1|9735.6|9725.6|16
1637031720000|2021-11-16 03:02:00|9736.5|9726.5|9736.4|9726.4|9737|9727|9736.4|9726.4|7
1637031730000|2021-11-16 03:02:10|9735.9|9725.9|9737.8|9727.8|9737.9|9727.9|9735.9|9725.9|11
1637031740000|2021-11-16 03:02:20|9737.4|9727.4|9737.6|9727.6|9738.6|9728.6|9737.1|9727.1|14
1637031750000|2021-11-16 03:02:30|9737.3|9727.3|9736.6|9726.6|9737.3|9727.3|9736.6|9726.6|8
1637031760000|2021-11-16 03:02:40|9736.4|9726.4|9734.5|9724.5|9736.6|9726.6|9733.9|9723.9|13
1637031770000|2021-11-16 03:02:50|9734|9724|9734.3|9724.3|9734.6|9724.6|9733.9|9723.9|10
1637031780000|2021-11-16 03:03:00|9734.5|9724.5|9736.8|9726.8|9736.8|9726.8|9734.5|9724.5|10
1637031790000|2021-11-16 03:03:10|9736.5|9726.5|9735.9|9725.9|9736.5|9726.5|9735.9|9725.9|4
1637031800000|2021-11-16 03:03:20|9735.6|9725.6|9732.8|9722.8|9735.8|9725.8|9732.8|9722.8|12
1637031810000|2021-11-16 03:03:30|9732.9|9722.9|9733.4|9723.4|9733.4|9723.4|9731.8|9721.8|15
1637031820000|2021-11-16 03:03:40|9733.1|9723.1|9732.1|9722.1|9733.4|9723.4|9732.1|9722.1|12
1637031830000|2021-11-16 03:03:50|9732.5|9722.5|9734.1|9724.1|9734.1|9724.1|9732.4|9722.4|11
1637031840000|2021-11-16 03:04:00|9734.3|9724.3|9734.1|9724.1|9735.6|9725.6|9734.1|9724.1|12
1637031850000|2021-11-16 03:04:10|9734.4|9724.4|9733.9|9723.9|9734.6|9724.6|9733.4|9723.4|12
1637031860000|2021-11-16 03:04:20|9734.6|9724.6|9733.1|9723.1|9734.6|9724.6|9732.4|9722.4|19
1637031870000|2021-11-16 03:04:30|9733.5|9723.5|9733.4|9723.4|9734|9724|9733.4|9723.4|12
1637031880000|2021-11-16 03:04:40|9733.6|9723.6|9735.3|9725.3|9735.4|9725.4|9733.6|9723.6|13
1637031890000|2021-11-16 03:04:50|9735.5|9725.5|9735.3|9725.3|9735.5|9725.5|9734.9|9724.9|9
1637031900000|2021-11-16 03:05:00|9735.4|9725.4|9736.1|9726.1|9736.5|9726.5|9735.4|9725.4|8
1637031910000|2021-11-16 03:05:10|9736.5|9726.5|9737.5|9727.5|9737.6|9727.6|9736.5|9726.5|17
1637031920000|2021-11-16 03:05:20|9738.5|9728.5|9739.3|9729.3|9739.3|9729.3|9738.5|9728.5|8
1637031930000|2021-11-16 03:05:30|9739|9729|9738.9|9728.9|9739.1|9729.1|9738.4|9728.4|9
1637031940000|2021-11-16 03:05:40|9738.6|9728.6|9737.6|9727.6|9739.5|9729.5|9737.6|9727.6|18
1637031950000|2021-11-16 03:05:50|9738.4|9728.4|9739|9729|9739|9729|9737.9|9727.9|14
1637031960000|2021-11-16 03:06:00|9738.8|9728.8|9737.9|9727.9|9739.6|9729.6|9737.9|9727.9|9
1637031970000|2021-11-16 03:06:10|9737.6|9727.6|9736.9|9726.9|9738.1|9728.1|9736.9|9726.9|14
1637031980000|2021-11-16 03:06:20|9736.6|9726.6|9738.9|9728.9|9738.9|9728.9|9736.6|9726.6|20
1637031990000|2021-11-16 03:06:30|9738.8|9728.8|9736.8|9726.8|9738.8|9728.8|9735.4|9725.4|22
1637032000000|2021-11-16 03:06:40|9736.5|9726.5|9736.4|9726.4|9736.5|9726.5|9735.8|9725.8|6
1637032010000|2021-11-16 03:06:50|9736|9726|9735.1|9725.1|9736.3|9726.3|9734.4|9724.4|15
1637032020000|2021-11-16 03:07:00|9735.4|9725.4|9735.3|9725.3|9735.8|9725.8|9735.3|9725.3|6
1637032030000|2021-11-16 03:07:10|9735.1|9725.1|9732.4|9722.4|9735.1|9725.1|9731.6|9721.6|15
1637032040000|2021-11-16 03:07:20|9733|9723|9733.1|9723.1|9733.4|9723.4|9731.9|9721.9|18
1637032050000|2021-11-16 03:07:30|9732.9|9722.9|9732.6|9722.6|9733.5|9723.5|9732.4|9722.4|9
1637032060000|2021-11-16 03:07:40|9732.4|9722.4|9731.6|9721.6|9732.9|9722.9|9731.6|9721.6|18
1637032070000|2021-11-16 03:07:50|9732.1|9722.1|9731.4|9721.4|9732.4|9722.4|9731.4|9721.4|9
1637032080000|2021-11-16 03:08:00|9731.6|9721.6|9731.6|9721.6|9732.4|9722.4|9731.4|9721.4|13
1637032090000|2021-11-16 03:08:10|9731.4|9721.4|9729.9|9719.9|9731.4|9721.4|9729.9|9719.9|3
1637032100000|2021-11-16 03:08:20|9730.1|9720.1|9729.9|9719.9|9730.5|9720.5|9729.9|9719.9|3
1637032110000|2021-11-16 03:08:30|9730.1|9720.1|9732.9|9722.9|9732.9|9722.9|9730.1|9720.1|11
1637032120000|2021-11-16 03:08:40|9732.3|9722.3|9732.1|9722.1|9733.4|9723.4|9731.8|9721.8|18
1637032130000|2021-11-16 03:08:50|9732.4|9722.4|9733.1|9723.1|9733.1|9723.1|9732.4|9722.4|5
1637032140000|2021-11-16 03:09:00|9733.4|9723.4|9733.1|9723.1|9733.9|9723.9|9733.1|9723.1|7
1637032150000|2021-11-16 03:09:10|9733.5|9723.5|9732.6|9722.6|9733.5|9723.5|9732.1|9722.1|12
1637032160000|2021-11-16 03:09:20|9733.6|9723.6|9734|9724|9734.4|9724.4|9733.4|9723.4|16
1637032170000|2021-11-16 03:09:30|9733.6|9723.6|9735.6|9725.6|9736.6|9726.6|9733.6|9723.6|19
1637032180000|2021-11-16 03:09:40|9735.1|9725.1|9735.9|9725.9|9736.1|9726.1|9734.9|9724.9|15
1637032190000|2021-11-16 03:09:50|9735.6|9725.6|9737.8|9727.8|9738|9728|9735.6|9725.6|13
1637032200000|2021-11-16 03:10:00|9737.9|9727.9|9737.4|9727.4|9738.9|9728.9|9737.1|9727.1|22
1637032210000|2021-11-16 03:10:10|9737.6|9727.6|9737.1|9727.1|9737.6|9727.6|9737.1|9727.1|5
1637032220000|2021-11-16 03:10:20|9736.9|9726.9|9736|9726|9736.9|9726.9|9735.5|9725.5|13
1637032230000|2021-11-16 03:10:30|9734.8|9724.8|9733.6|9723.6|9735.5|9725.5|9733.6|9723.6|19
1637032240000|2021-11-16 03:10:40|9733.9|9723.9|9734.1|9724.1|9734.4|9724.4|9733.6|9723.6|12
1637032250000|2021-11-16 03:10:50|9734.4|9724.4|9735.8|9725.8|9736.6|9726.6|9734.4|9724.4|19
1637032260000|2021-11-16 03:11:00|9735.5|9725.5|9734.4|9724.4|9735.5|9725.5|9733.9|9723.9|25
1637032270000|2021-11-16 03:11:10|9734.1|9724.1|9733.5|9723.5|9734.6|9724.6|9733|9723|17
1637032280000|2021-11-16 03:11:20|9733.9|9723.9|9732.5|9722.5|9734.4|9724.4|9732.5|9722.5|20
1637032290000|2021-11-16 03:11:30|9732.8|9722.8|9733.4|9723.4|9734.1|9724.1|9732.5|9722.5|15
1637032300000|2021-11-16 03:11:40|9733|9723|9731.3|9721.3|9733|9723|9730.5|9720.5|19
1637032310000|2021-11-16 03:11:50|9730.4|9720.4|9730.4|9720.4|9731|9721|9730.1|9720.1|11
1637032320000|2021-11-16 03:12:00|9730.8|9720.8|9732.6|9722.6|9733|9723|9730.6|9720.6|17
1637032330000|2021-11-16 03:12:10|9732.4|9722.4|9732.9|9722.9|9733.3|9723.3|9732.4|9722.4|7
1637032340000|2021-11-16 03:12:20|9733|9723|9733.3|9723.3|9733.3|9723.3|9732.6|9722.6|8
1637032350000|2021-11-16 03:12:30|9733.1|9723.1|9732.8|9722.8|9733.9|9723.9|9732.8|9722.8|11
1637032360000|2021-11-16 03:12:40|9732.4|9722.4|9732|9722|9733|9723|9732|9722|5
1637032370000|2021-11-16 03:12:50|9731.6|9721.6|9732.9|9722.9|9733.3|9723.3|9731.6|9721.6|12
1637032380000|2021-11-16 03:13:00|9732.4|9722.4|9733.3|9723.3|9734.4|9724.4|9731.9|9721.9|13
1637032390000|2021-11-16 03:13:10|9732.9|9722.9|9733|9723|9733.1|9723.1|9732.4|9722.4|12
1637032400000|2021-11-16 03:13:20|9732.9|9722.9|9731|9721|9733.8|9723.8|9730.4|9720.4|17
1637032410000|2021-11-16 03:13:30|9730.8|9720.8|9730.9|9720.9|9731.6|9721.6|9730.4|9720.4|14
1637032420000|2021-11-16 03:13:40|9731.1|9721.1|9731.5|9721.5|9732.5|9722.5|9731.1|9721.1|17
1637032430000|2021-11-16 03:13:50|9731.8|9721.8|9734.5|9724.5|9735.1|9725.1|9731.5|9721.5|9
1637032440000|2021-11-16 03:14:00|9734.1|9724.1|9733|9723|9734.1|9724.1|9731.1|9721.1|17
1637032450000|2021-11-16 03:14:10|9732.6|9722.6|9733.1|9723.1|9733.4|9723.4|9732.6|9722.6|7
1637032460000|2021-11-16 03:14:20|9733.4|9723.4|9735.1|9725.1|9737.3|9727.3|9733.4|9723.4|20
1637032470000|2021-11-16 03:14:30|9735|9725|9736.1|9726.1|9736.1|9726.1|9734.6|9724.6|9
1637032480000|2021-11-16 03:14:40|9736.3|9726.3|9736.3|9726.3|9737.1|9727.1|9736|9726|18
1637032490000|2021-11-16 03:14:50|9736|9726|9736.5|9726.5|9738.6|9728.6|9736|9726|20
1637032500000|2021-11-16 03:15:00|9736.6|9726.6|9736.8|9726.8|9738.6|9728.6|9736.5|9726.5|21
1637032510000|2021-11-16 03:15:10|9737|9727|9737.6|9727.6|9737.9|9727.9|9737|9727|14
1637032520000|2021-11-16 03:15:20|9737.8|9727.8|9739.1|9729.1|9739.1|9729.1|9737.4|9727.4|13
1637032530000|2021-11-16 03:15:30|9738.8|9728.8|9737.5|9727.5|9738.8|9728.8|9737.5|9727.5|6
1637032540000|2021-11-16 03:15:40|9737.8|9727.8|9740.3|9730.3|9740.5|9730.5|9737.8|9727.8|13
1637032550000|2021-11-16 03:15:50|9740.4|9730.4|9739.1|9729.1|9740.4|9730.4|9739.1|9729.1|6
1637032560000|2021-11-16 03:16:00|9738.8|9728.8|9739.4|9729.4|9740.3|9730.3|9738.5|9728.5|15
1637032570000|2021-11-16 03:16:10|9739.1|9729.1|9739.6|9729.6|9740.5|9730.5|9738.6|9728.6|8
1637032580000|2021-11-16 03:16:20|9739.8|9729.8|9740.5|9730.5|9741|9731|9739.8|9729.8|12
1637032590000|2021-11-16 03:16:30|9740.4|9730.4|9740.6|9730.6|9740.6|9730.6|9739.9|9729.9|9
1637032600000|2021-11-16 03:16:40|9739.9|9729.9|9740|9730|9740|9730|9739.8|9729.8|4
1637032610000|2021-11-16 03:16:50|9740.3|9730.3|9742.4|9732.4|9743.8|9733.8|9739.9|9729.9|15
1637032620000|2021-11-16 03:17:00|9742.1|9732.1|9740.5|9730.5|9742.1|9732.1|9740.3|9730.3|12
1637032630000|2021-11-16 03:17:10|9739.5|9729.5|9740.6|9730.6|9740.6|9730.6|9739.5|9729.5|9
1637032640000|2021-11-16 03:17:20|9740.1|9730.1|9741.3|9731.3|9741.6|9731.6|9739.3|9729.3|13
1637032650000|2021-11-16 03:17:30|9741.4|9731.4|9740.9|9730.9|9741.6|9731.6|9739.6|9729.6|17
1637032660000|2021-11-16 03:17:40|9740.6|9730.6|9739.9|9729.9|9740.9|9730.9|9739.9|9729.9|7
1637032670000|2021-11-16 03:17:50|9740.6|9730.6|9742.4|9732.4|9742.4|9732.4|9740.6|9730.6|8
1637032680000|2021-11-16 03:18:00|9742.1|9732.1|9740.5|9730.5|9742.9|9732.9|9740.5|9730.5|15
1637032690000|2021-11-16 03:18:10|9740.6|9730.6|9740|9730|9741.3|9731.3|9740|9730|10
1637032700000|2021-11-16 03:18:20|9740.3|9730.3|9739.9|9729.9|9740.6|9730.6|9739.9|9729.9|10
1637032710000|2021-11-16 03:18:30|9740.1|9730.1|9740|9730|9740.6|9730.6|9739.9|9729.9|16
1637032720000|2021-11-16 03:18:40|9740.3|9730.3|9740.3|9730.3|9740.9|9730.9|9739.9|9729.9|13
1637032730000|2021-11-16 03:18:50|9740.1|9730.1|9740.1|9730.1|9740.1|9730.1|9739.4|9729.4|7
1637032740000|2021-11-16 03:19:00|9739.4|9729.4|9739.9|9729.9|9740.5|9730.5|9739.4|9729.4|9
1637032750000|2021-11-16 03:19:10|9739.6|9729.6|9739.6|9729.6|9740|9730|9739.3|9729.3|15
1637032760000|2021-11-16 03:19:20|9739.4|9729.4|9739.1|9729.1|9739.4|9729.4|9738.8|9728.8|6
1637032770000|2021-11-16 03:19:30|9739.4|9729.4|9738.1|9728.1|9739.6|9729.6|9737.9|9727.9|10
1637032780000|2021-11-16 03:19:40|9737.9|9727.9|9737.8|9727.8|9738.4|9728.4|9737.5|9727.5|17
1637032790000|2021-11-16 03:19:50|9738.6|9728.6|9738.1|9728.1|9738.6|9728.6|9737.6|9727.6|19
1637032800000|2021-11-16 03:20:00|9737.8|9727.8|9739.5|9729.5|9739.9|9729.9|9737.8|9727.8|16
1637032810000|2021-11-16 03:20:10|9739.9|9729.9|9739.9|9729.9|9740.9|9730.9|9739.6|9729.6|11
1637032820000|2021-11-16 03:20:20|9739.6|9729.6|9740|9730|9740.5|9730.5|9739.3|9729.3|13
1637032830000|2021-11-16 03:20:30|9740.3|9730.3|9738.1|9728.1|9740.6|9730.6|9738.1|9728.1|19
1637032840000|2021-11-16 03:20:40|9737.9|9727.9|9738.6|9728.6|9738.6|9728.6|9737.3|9727.3|11
1637032850000|2021-11-16 03:20:50|9738.4|9728.4|9738.9|9728.9|9738.9|9728.9|9737.6|9727.6|11
1637032860000|2021-11-16 03:21:00|9738.6|9728.6|9738.6|9728.6|9739.6|9729.6|9738.1|9728.1|18
1637032870000|2021-11-16 03:21:10|9738.4|9728.4|9739.9|9729.9|9740.1|9730.1|9737.9|9727.9|10
1637032880000|2021-11-16 03:21:20|9739.4|9729.4|9739.4|9729.4|9739.6|9729.6|9739.3|9729.3|4
1637032890000|2021-11-16 03:21:30|9739.6|9729.6|9738.6|9728.6|9739.9|9729.9|9738.1|9728.1|12
1637032900000|2021-11-16 03:21:40|9738.9|9728.9|9738.9|9728.9|9739.6|9729.6|9738.5|9728.5|14
1637032910000|2021-11-16 03:21:50|9738.6|9728.6|9738.6|9728.6|9738.6|9728.6|9738.4|9728.4|4
1637032920000|2021-11-16 03:22:00|9738.4|9728.4|9738.6|9728.6|9738.6|9728.6|9738|9728|4
1637032930000|2021-11-16 03:22:10|9738.9|9728.9|9742.1|9732.1|9742.1|9732.1|9738.9|9728.9|15
1637032940000|2021-11-16 03:22:20|9742|9732|9742.3|9732.3|9742.3|9732.3|9741.6|9731.6|4
1637032950000|2021-11-16 03:22:30|9741.9|9731.9|9741|9731|9741.9|9731.9|9740.8|9730.8|7
1637032960000|2021-11-16 03:22:40|9741.3|9731.3|9740.9|9730.9|9741.6|9731.6|9740.9|9730.9|4
1637032970000|2021-11-16 03:22:50|9741.1|9731.1|9741.6|9731.6|9741.6|9731.6|9740.6|9730.6|13
1637032980000|2021-11-16 03:23:00|9741|9731|9740.9|9730.9|9741.9|9731.9|9740.9|9730.9|9
1637032990000|2021-11-16 03:23:10|9740.6|9730.6|9739.6|9729.6|9740.6|9730.6|9739|9729|8
1637033000000|2021-11-16 03:23:20|9739.4|9729.4|9739.4|9729.4|9739.8|9729.8|9738.8|9728.8|9
1637033010000|2021-11-16 03:23:30|9739.3|9729.3|9739.3|9729.3|9740|9730|9739|9729|16
1637033020000|2021-11-16 03:23:40|9739|9729|9738.5|9728.5|9739.6|9729.6|9738.4|9728.4|11
1637033030000|2021-11-16 03:23:50|9738.6|9728.6|9738.4|9728.4|9739|9729|9737.4|9727.4|7
1637033040000|2021-11-16 03:24:00|9738.1|9728.1|9737.1|9727.1|9738.4|9728.4|9736.6|9726.6|11
1637033050000|2021-11-16 03:24:10|9737.4|9727.4|9736.9|9726.9|9737.6|9727.6|9736.6|9726.6|11
1637033060000|2021-11-16 03:24:20|9736.6|9726.6|9736.1|9726.1|9736.9|9726.9|9736.1|9726.1|11
1637033070000|2021-11-16 03:24:30|9736|9726|9735.6|9725.6|9736.1|9726.1|9734.9|9724.9|17
1637033080000|2021-11-16 03:24:40|9735|9725|9734.6|9724.6|9735.4|9725.4|9734.5|9724.5|8
1637033090000|2021-11-16 03:24:50|9735|9725|9736.3|9726.3|9736.4|9726.4|9733.9|9723.9|19
1637033100000|2021-11-16 03:25:00|9735.1|9725.1|9733.5|9723.5|9735.6|9725.6|9733.5|9723.5|27
1637033110000|2021-11-16 03:25:10|9732.6|9722.6|9733|9723|9733.8|9723.8|9732.1|9722.1|17
1637033120000|2021-11-16 03:25:20|9733.1|9723.1|9733.8|9723.8|9734.3|9724.3|9733.1|9723.1|19
1637033130000|2021-11-16 03:25:30|9733.4|9723.4|9733.4|9723.4|9733.8|9723.8|9732.3|9722.3|18
1637033140000|2021-11-16 03:25:40|9733.6|9723.6|9733.6|9723.6|9734.9|9724.9|9733.4|9723.4|16
1637033150000|2021-11-16 03:25:50|9734.4|9724.4|9733.5|9723.5|9734.9|9724.9|9733.3|9723.3|18
1637033160000|2021-11-16 03:26:00|9733.8|9723.8|9732.3|9722.3|9733.9|9723.9|9731.3|9721.3|23
1637033170000|2021-11-16 03:26:10|9732.4|9722.4|9731.4|9721.4|9732.4|9722.4|9731.3|9721.3|6
1637033180000|2021-11-16 03:26:20|9731.1|9721.1|9726.8|9716.8|9731.1|9721.1|9726.8|9716.8|15
1637033190000|2021-11-16 03:26:30|9727.1|9717.1|9728.5|9718.5|9728.8|9718.8|9727.1|9717.1|15
1637033200000|2021-11-16 03:26:40|9728.9|9718.9|9728.4|9718.4|9729.6|9719.6|9727.9|9717.9|15
1637033210000|2021-11-16 03:26:50|9728.6|9718.6|9728.6|9718.6|9728.9|9718.9|9727.4|9717.4|19
1637033220000|2021-11-16 03:27:00|9728.9|9718.9|9727.5|9717.5|9729.1|9719.1|9726.3|9716.3|20
1637033230000|2021-11-16 03:27:10|9727.3|9717.3|9728.5|9718.5|9728.5|9718.5|9725.5|9715.5|16
1637033240000|2021-11-16 03:27:20|9728.6|9718.6|9728.3|9718.3|9729.1|9719.1|9728|9718|14
1637033250000|2021-11-16 03:27:30|9728.6|9718.6|9728.9|9718.9|9729.1|9719.1|9728.6|9718.6|8
1637033260000|2021-11-16 03:27:40|9728.5|9718.5|9728.4|9718.4|9729.1|9719.1|9728.3|9718.3|6
1637033270000|2021-11-16 03:27:50|9727.9|9717.9|9728.9|9718.9|9729.1|9719.1|9727.9|9717.9|7
1637033280000|2021-11-16 03:28:00|9729.1|9719.1|9726.6|9716.6|9729.1|9719.1|9726.6|9716.6|15
1637033290000|2021-11-16 03:28:10|9726.5|9716.5|9727|9717|9727.6|9717.6|9726.4|9716.4|16
1637033300000|2021-11-16 03:28:20|9727.4|9717.4|9727.1|9717.1|9728.1|9718.1|9726.6|9716.6|11
1637033310000|2021-11-16 03:28:30|9726.8|9716.8|9725.9|9715.9|9727.1|9717.1|9725.9|9715.9|11
1637033320000|2021-11-16 03:28:40|9726.4|9716.4|9728|9718|9728|9718|9726|9716|14
1637033330000|2021-11-16 03:28:50|9727.9|9717.9|9727.4|9717.4|9728|9718|9727|9717|15
1637033340000|2021-11-16 03:29:00|9728|9718|9727|9717|9728.4|9718.4|9726.4|9716.4|13
1637033350000|2021-11-16 03:29:10|9726.9|9716.9|9727.9|9717.9|9727.9|9717.9|9726.9|9716.9|17
1637033360000|2021-11-16 03:29:20|9727|9717|9728.8|9718.8|9729.1|9719.1|9727|9717|14
1637033370000|2021-11-16 03:29:30|9728.5|9718.5|9728.9|9718.9|9728.9|9718.9|9727.8|9717.8|13
1637033380000|2021-11-16 03:29:40|9728.6|9718.6|9730.6|9720.6|9730.6|9720.6|9728.4|9718.4|17
1637033390000|2021-11-16 03:29:50|9730.4|9720.4|9729.1|9719.1|9730.4|9720.4|9728.8|9718.8|20
1637033400000|2021-11-16 03:30:00|9728.9|9718.9|9729.9|9719.9|9729.9|9719.9|9728.9|9718.9|12
1637033410000|2021-11-16 03:30:10|9730.1|9720.1|9728.6|9718.6|9730.6|9720.6|9728.6|9718.6|10
1637033420000|2021-11-16 03:30:20|9729|9719|9728.6|9718.6|9729|9719|9728.4|9718.4|5
1637033430000|2021-11-16 03:30:30|9728.9|9718.9|9728.9|9718.9|9728.9|9718.9|9728.3|9718.3|4
1637033440000|2021-11-16 03:30:40|9728.6|9718.6|9727.8|9717.8|9728.6|9718.6|9727.8|9717.8|5
1637033460000|2021-11-16 03:31:00|9727.9|9717.9|9727.9|9717.9|9727.9|9717.9|9727.9|9717.9|1
1637033470000|2021-11-16 03:31:10|9727.6|9717.6|9727.9|9717.9|9727.9|9717.9|9727.3|9717.3|4
1637033480000|2021-11-16 03:31:20|9728.6|9718.6|9728.1|9718.1|9728.6|9718.6|9728.1|9718.1|3
1637033490000|2021-11-16 03:31:30|9728.4|9718.4|9728.4|9718.4|9728.4|9718.4|9728.4|9718.4|1
1637033500000|2021-11-16 03:31:40|9728.1|9718.1|9728.4|9718.4|9728.6|9718.6|9728.1|9718.1|6
1637033510000|2021-11-16 03:31:50|9728.1|9718.1|9727.6|9717.6|9728.1|9718.1|9727.6|9717.6|5
1637033520000|2021-11-16 03:32:00|9727.4|9717.4|9727.4|9717.4|9727.4|9717.4|9727.4|9717.4|1
1637033530000|2021-11-16 03:32:10|9727.1|9717.1|9727.1|9717.1|9727.4|9717.4|9727.1|9717.1|5
1637033540000|2021-11-16 03:32:20|9726.8|9716.8|9727.1|9717.1|9727.1|9717.1|9726.8|9716.8|4
1637033550000|2021-11-16 03:32:30|9726.6|9716.6|9725.4|9715.4|9726.6|9716.6|9725.4|9715.4|4
1637033560000|2021-11-16 03:32:40|9726.1|9716.1|9725.9|9715.9|9726.1|9716.1|9725.9|9715.9|2
1637033570000|2021-11-16 03:32:50|9725.6|9715.6|9726.4|9716.4|9726.4|9716.4|9725.6|9715.6|3
1637033580000|2021-11-16 03:33:00|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|1
1637033590000|2021-11-16 03:33:10|9725.9|9715.9|9725.3|9715.3|9725.9|9715.9|9725.3|9715.3|2
1637033620000|2021-11-16 03:33:40|9725.5|9715.5|9725.4|9715.4|9725.6|9715.6|9725.4|9715.4|3
1637033650000|2021-11-16 03:34:10|9724.6|9714.6|9725.3|9715.3|9725.3|9715.3|9724.6|9714.6|3
1637033680000|2021-11-16 03:34:40|9725.1|9715.1|9725.1|9715.1|9725.3|9715.3|9725.1|9715.1|5
1637033690000|2021-11-16 03:34:50|9725.3|9715.3|9725.1|9715.1|9725.3|9715.3|9724.9|9714.9|6
1637033700000|2021-11-16 03:35:00|9724.9|9714.9|9723.1|9713.1|9724.9|9714.9|9723.1|9713.1|5
1637033710000|2021-11-16 03:35:10|9722.9|9712.9|9722.4|9712.4|9722.9|9712.9|9722.1|9712.1|4
1637033720000|2021-11-16 03:35:20|9721.9|9711.9|9721.1|9711.1|9721.9|9711.9|9721.1|9711.1|3
1637033750000|2021-11-16 03:35:50|9721|9711|9721.1|9711.1|9721.1|9711.1|9720.6|9710.6|3
1637033760000|2021-11-16 03:36:00|9720.9|9710.9|9718.6|9708.6|9720.9|9710.9|9718.5|9708.5|5
1637033770000|2021-11-16 03:36:10|9718.4|9708.4|9719.6|9709.6|9719.9|9709.9|9718.1|9708.1|8
1637033780000|2021-11-16 03:36:20|9719.9|9709.9|9720.4|9710.4|9720.4|9710.4|9719.4|9709.4|5
1637033790000|2021-11-16 03:36:30|9720.8|9710.8|9720.6|9710.6|9720.8|9710.8|9720.4|9710.4|4
1637033810000|2021-11-16 03:36:50|9720.4|9710.4|9720.1|9710.1|9720.5|9710.5|9719.9|9709.9|7
1637033820000|2021-11-16 03:37:00|9720.6|9710.6|9720.6|9710.6|9720.6|9710.6|9720.1|9710.1|4
1637033840000|2021-11-16 03:37:20|9720.5|9710.5|9720.1|9710.1|9720.5|9710.5|9720.1|9710.1|2
1637033850000|2021-11-16 03:37:30|9720.5|9710.5|9720.1|9710.1|9720.5|9710.5|9720.1|9710.1|2
1637033860000|2021-11-16 03:37:40|9720.4|9710.4|9720.6|9710.6|9720.6|9710.6|9720.4|9710.4|2
1637033870000|2021-11-16 03:37:50|9720.4|9710.4|9719.9|9709.9|9720.4|9710.4|9719.9|9709.9|5
1637033920000|2021-11-16 03:38:40|9720.1|9710.1|9719.9|9709.9|9720.1|9710.1|9719.9|9709.9|2
1637033930000|2021-11-16 03:38:50|9720.1|9710.1|9720.1|9710.1|9720.1|9710.1|9720.1|9710.1|1
1637033940000|2021-11-16 03:39:00|9720.4|9710.4|9720.1|9710.1|9720.4|9710.4|9720.1|9710.1|2
1637033950000|2021-11-16 03:39:10|9720.4|9710.4|9720.4|9710.4|9720.4|9710.4|9720.4|9710.4|1
1637033960000|2021-11-16 03:39:20|9720.9|9710.9|9721.3|9711.3|9721.3|9711.3|9720.9|9710.9|3
1637033970000|2021-11-16 03:39:30|9721.6|9711.6|9721.3|9711.3|9721.6|9711.6|9721.3|9711.3|3
1637033980000|2021-11-16 03:39:40|9721|9711|9721.1|9711.1|9721.1|9711.1|9721|9711|2
1637033990000|2021-11-16 03:39:50|9720.8|9710.8|9721.1|9711.1|9721.3|9711.3|9720.8|9710.8|3
1637034000000|2021-11-16 03:40:00|9721.6|9711.6|9721.3|9711.3|9721.6|9711.6|9721.3|9711.3|2
1637034010000|2021-11-16 03:40:10|9721.4|9711.4|9721.3|9711.3|9721.4|9711.4|9721.3|9711.3|2
1637034020000|2021-11-16 03:40:20|9721.5|9711.5|9721.4|9711.4|9721.5|9711.5|9721.4|9711.4|2
1637034030000|2021-11-16 03:40:30|9721|9711|9721.1|9711.1|9721.3|9711.3|9721|9711|4
1637034040000|2021-11-16 03:40:40|9721.3|9711.3|9721.1|9711.1|9721.3|9711.3|9721.1|9711.1|2
1637034050000|2021-11-16 03:40:50|9721.3|9711.3|9721.1|9711.1|9721.3|9711.3|9721.1|9711.1|2
1637034080000|2021-11-16 03:41:20|9721.3|9711.3|9721|9711|9721.3|9711.3|9721|9711|2
1637034090000|2021-11-16 03:41:30|9720.9|9710.9|9719.3|9709.3|9720.9|9710.9|9719.3|9709.3|7
1637034100000|2021-11-16 03:41:40|9719.4|9709.4|9719.6|9709.6|9719.6|9709.6|9719.4|9709.4|4
1637034110000|2021-11-16 03:41:50|9720|9710|9719.6|9709.6|9720|9710|9719.6|9709.6|4
1637034130000|2021-11-16 03:42:10|9719.9|9709.9|9719.9|9709.9|9719.9|9709.9|9719.9|9709.9|1
1637034140000|2021-11-16 03:42:20|9719.6|9709.6|9718|9708|9719.6|9709.6|9718|9708|3
1637034150000|2021-11-16 03:42:30|9718.1|9708.1|9718.1|9708.1|9718.1|9708.1|9718.1|9708.1|1
1637034160000|2021-11-16 03:42:40|9717.9|9707.9|9718.8|9708.8|9718.8|9708.8|9717.9|9707.9|9
1637034170000|2021-11-16 03:42:50|9719.4|9709.4|9720.6|9710.6|9721.1|9711.1|9719.4|9709.4|4
1637034180000|2021-11-16 03:43:00|9721|9711|9721|9711|9721|9711|9721|9711|1
1637034200000|2021-11-16 03:43:20|9720.8|9710.8|9721.6|9711.6|9721.6|9711.6|9720.8|9710.8|3
1637034210000|2021-11-16 03:43:30|9721.8|9711.8|9722.3|9712.3|9722.3|9712.3|9721.8|9711.8|2
1637034220000|2021-11-16 03:43:40|9722.1|9712.1|9722.6|9712.6|9722.6|9712.6|9722.1|9712.1|3
1637034260000|2021-11-16 03:44:20|9723|9713|9722.9|9712.9|9723|9713|9722.9|9712.9|2
1637034270000|2021-11-16 03:44:30|9723|9713|9722|9712|9723.6|9713.6|9722|9712|6
1637034290000|2021-11-16 03:44:50|9722.4|9712.4|9722.1|9712.1|9722.4|9712.4|9722.1|9712.1|2
1637034310000|2021-11-16 03:45:10|9722.4|9712.4|9722.4|9712.4|9722.4|9712.4|9722.4|9712.4|1
1637034320000|2021-11-16 03:45:20|9722.1|9712.1|9721.5|9711.5|9722.1|9712.1|9721.5|9711.5|3
1637034330000|2021-11-16 03:45:30|9721.3|9711.3|9721.6|9711.6|9721.6|9711.6|9721.3|9711.3|2
1637034340000|2021-11-16 03:45:40|9721.4|9711.4|9722.1|9712.1|9722.1|9712.1|9721.1|9711.1|5
1637034350000|2021-11-16 03:45:50|9721.9|9711.9|9721.4|9711.4|9721.9|9711.9|9721.4|9711.4|2
1637034360000|2021-11-16 03:46:00|9721.6|9711.6|9721.3|9711.3|9721.6|9711.6|9721|9711|5
1637034370000|2021-11-16 03:46:10|9721.5|9711.5|9721.5|9711.5|9721.5|9711.5|9721.5|9711.5|1
1637034380000|2021-11-16 03:46:20|9721.3|9711.3|9721.1|9711.1|9721.3|9711.3|9720.1|9710.1|4
1637034390000|2021-11-16 03:46:30|9721.3|9711.3|9721.6|9711.6|9721.6|9711.6|9721.1|9711.1|7
1637034400000|2021-11-16 03:46:40|9721.5|9711.5|9721.1|9711.1|9721.5|9711.5|9721.1|9711.1|2
1637034410000|2021-11-16 03:46:50|9720.6|9710.6|9720.9|9710.9|9720.9|9710.9|9720.6|9710.6|2
1637034420000|2021-11-16 03:47:00|9721.1|9711.1|9720.8|9710.8|9721.4|9711.4|9720.8|9710.8|4
1637034430000|2021-11-16 03:47:10|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|1
1637034440000|2021-11-16 03:47:20|9720.6|9710.6|9720.6|9710.6|9721.1|9711.1|9720.4|9710.4|4
1637034450000|2021-11-16 03:47:30|9720.9|9710.9|9721.4|9711.4|9721.4|9711.4|9720.9|9710.9|2
1637034460000|2021-11-16 03:47:40|9722|9712|9722|9712|9722|9712|9722|9712|1
1637034470000|2021-11-16 03:47:50|9722.1|9712.1|9721.9|9711.9|9722.1|9712.1|9721.9|9711.9|3
1637034480000|2021-11-16 03:48:00|9721.6|9711.6|9722|9712|9722.4|9712.4|9721.5|9711.5|8
1637034490000|2021-11-16 03:48:10|9721.9|9711.9|9721.6|9711.6|9721.9|9711.9|9721.6|9711.6|2
1637034500000|2021-11-16 03:48:20|9721.4|9711.4|9720.6|9710.6|9721.5|9711.5|9720.6|9710.6|7
1637034510000|2021-11-16 03:48:30|9720.4|9710.4|9721.1|9711.1|9721.4|9711.4|9720.4|9710.4|9
1637034520000|2021-11-16 03:48:40|9721.4|9711.4|9720.9|9710.9|9721.9|9711.9|9720.9|9710.9|5
1637034530000|2021-11-16 03:48:50|9721|9711|9720.6|9710.6|9721.4|9711.4|9720.6|9710.6|5
1637034540000|2021-11-16 03:49:00|9720.8|9710.8|9721.6|9711.6|9721.6|9711.6|9720.8|9710.8|3
1637034550000|2021-11-16 03:49:10|9721.4|9711.4|9720.6|9710.6|9721.4|9711.4|9720.6|9710.6|4
1637034560000|2021-11-16 03:49:20|9720.9|9710.9|9721|9711|9721.5|9711.5|9720.6|9710.6|6
1637034570000|2021-11-16 03:49:30|9721.3|9711.3|9721.9|9711.9|9722.1|9712.1|9721.3|9711.3|5
1637034580000|2021-11-16 03:49:40|9721.6|9711.6|9721.6|9711.6|9722.1|9712.1|9721.1|9711.1|9
1637034590000|2021-11-16 03:49:50|9721.4|9711.4|9720.5|9710.5|9721.4|9711.4|9720.5|9710.5|4
1637034600000|2021-11-16 03:50:00|9720.8|9710.8|9721.1|9711.1|9721.1|9711.1|9720.6|9710.6|5
1637034620000|2021-11-16 03:50:20|9721.6|9711.6|9721.6|9711.6|9721.6|9711.6|9721.6|9711.6|1
1637034630000|2021-11-16 03:50:30|9721.3|9711.3|9721.3|9711.3|9721.3|9711.3|9721.3|9711.3|1
1637034650000|2021-11-16 03:50:50|9720.8|9710.8|9721|9711|9721|9711|9720.6|9710.6|5
1637034670000|2021-11-16 03:51:10|9721.1|9711.1|9721.1|9711.1|9721.1|9711.1|9721.1|9711.1|1
1637034700000|2021-11-16 03:51:40|9720.6|9710.6|9720.3|9710.3|9720.6|9710.6|9720.3|9710.3|2
1637034740000|2021-11-16 03:52:20|9720.6|9710.6|9720.6|9710.6|9720.6|9710.6|9720.6|9710.6|1
1637034750000|2021-11-16 03:52:30|9721.9|9711.9|9722.1|9712.1|9722.1|9712.1|9721.9|9711.9|2
1637034770000|2021-11-16 03:52:50|9722.3|9712.3|9722.8|9712.8|9722.8|9712.8|9722.3|9712.3|2
1637034780000|2021-11-16 03:53:00|9723.1|9713.1|9723.8|9713.8|9723.9|9713.9|9723.1|9713.1|4
1637034790000|2021-11-16 03:53:10|9723.5|9713.5|9724.8|9714.8|9724.8|9714.8|9723.5|9713.5|4
1637034800000|2021-11-16 03:53:20|9724.6|9714.6|9724.4|9714.4|9724.8|9714.8|9724.1|9714.1|4
1637034810000|2021-11-16 03:53:30|9724.1|9714.1|9724.3|9714.3|9724.3|9714.3|9724.1|9714.1|2
1637034820000|2021-11-16 03:53:40|9725.3|9715.3|9721.4|9711.4|9725.3|9715.3|9721.4|9711.4|9
1637034830000|2021-11-16 03:53:50|9721.5|9711.5|9721.4|9711.4|9721.5|9711.5|9721.3|9711.3|4
1637034860000|2021-11-16 03:54:20|9720.1|9710.1|9720.6|9710.6|9720.6|9710.6|9719.9|9709.9|4
1637034900000|2021-11-16 03:55:00|9720.4|9710.4|9719|9709|9720.4|9710.4|9719|9709|3
1637034920000|2021-11-16 03:55:20|9718.9|9708.9|9719.1|9709.1|9719.1|9709.1|9718.4|9708.4|6
1637034940000|2021-11-16 03:55:40|9718.9|9708.9|9718.9|9708.9|9718.9|9708.9|9718.9|9708.9|1
1637034950000|2021-11-16 03:55:50|9718.6|9708.6|9718.6|9708.6|9718.6|9708.6|9718.6|9708.6|1
1637034960000|2021-11-16 03:56:00|9718.4|9708.4|9717.9|9707.9|9718.5|9708.5|9717.6|9707.6|13
1637034970000|2021-11-16 03:56:10|9718.1|9708.1|9717.6|9707.6|9718.5|9708.5|9717.6|9707.6|5
1637034990000|2021-11-16 03:56:30|9717.5|9707.5|9716.9|9706.9|9717.5|9707.5|9716.9|9706.9|4
1637035000000|2021-11-16 03:56:40|9717.1|9707.1|9717.8|9707.8|9718.3|9708.3|9717.1|9707.1|6
1637035010000|2021-11-16 03:56:50|9718|9708|9717.8|9707.8|9718|9708|9717.6|9707.6|5
1637035020000|2021-11-16 03:57:00|9717.6|9707.6|9717.6|9707.6|9717.6|9707.6|9716.9|9706.9|6
1637035030000|2021-11-16 03:57:10|9717.4|9707.4|9717.1|9707.1|9717.6|9707.6|9717|9707|6
1637035040000|2021-11-16 03:57:20|9717.4|9707.4|9717.1|9707.1|9717.6|9707.6|9717.1|9707.1|3
1637035050000|2021-11-16 03:57:30|9717.5|9707.5|9718.6|9708.6|9718.6|9708.6|9717.5|9707.5|6
1637035060000|2021-11-16 03:57:40|9718.8|9708.8|9717.6|9707.6|9718.9|9708.9|9716.9|9706.9|15
1637035070000|2021-11-16 03:57:50|9717.4|9707.4|9716.6|9706.6|9717.4|9707.4|9716.6|9706.6|4
1637035080000|2021-11-16 03:58:00|9716.3|9706.3|9716.9|9706.9|9716.9|9706.9|9716|9706|5
1637035090000|2021-11-16 03:58:10|9717.5|9707.5|9716.9|9706.9|9717.5|9707.5|9716.9|9706.9|2
1637035110000|2021-11-16 03:58:30|9717.1|9707.1|9716.9|9706.9|9717.1|9707.1|9716.9|9706.9|4
1637035120000|2021-11-16 03:58:40|9717.1|9707.1|9717.1|9707.1|9717.1|9707.1|9717.1|9707.1|1
1637035130000|2021-11-16 03:58:50|9716.9|9706.9|9716.6|9706.6|9716.9|9706.9|9716.6|9706.6|2
1637035140000|2021-11-16 03:59:00|9716.4|9706.4|9716.3|9706.3|9716.4|9706.4|9716.3|9706.3|2
1637035150000|2021-11-16 03:59:10|9716.6|9706.6|9716.4|9706.4|9716.6|9706.6|9716.4|9706.4|4
1637035170000|2021-11-16 03:59:30|9716|9706|9716.3|9706.3|9716.4|9706.4|9716|9706|3
1637035190000|2021-11-16 03:59:50|9716.6|9706.6|9717|9707|9717|9707|9716.6|9706.6|2
1637035200000|2021-11-16 04:00:00|9716.8|9706.8|9717.3|9707.3|9717.3|9707.3|9716.5|9706.5|4
1637035210000|2021-11-16 04:00:10|9717.1|9707.1|9718.6|9708.6|9718.8|9708.8|9716.9|9706.9|8
1637035220000|2021-11-16 04:00:20|9718.4|9708.4|9717.6|9707.6|9718.4|9708.4|9717.6|9707.6|9
1637035230000|2021-11-16 04:00:30|9717.9|9707.9|9718.1|9708.1|9718.4|9708.4|9717.9|9707.9|6
1637035240000|2021-11-16 04:00:40|9717.9|9707.9|9717.9|9707.9|9717.9|9707.9|9717.9|9707.9|1
1637035250000|2021-11-16 04:00:50|9717.6|9707.6|9717.9|9707.9|9717.9|9707.9|9717.6|9707.6|2
1637035260000|2021-11-16 04:01:00|9717.6|9707.6|9717.9|9707.9|9717.9|9707.9|9717.6|9707.6|2
1637035270000|2021-11-16 04:01:10|9717.6|9707.6|9717|9707|9717.6|9707.6|9717|9707|5
1637035280000|2021-11-16 04:01:20|9716.9|9706.9|9717.1|9707.1|9717.4|9707.4|9716.9|9706.9|4
1637035290000|2021-11-16 04:01:30|9716.9|9706.9|9716.9|9706.9|9717.1|9707.1|9716.6|9706.6|7
1637035300000|2021-11-16 04:01:40|9716.6|9706.6|9716.4|9706.4|9716.6|9706.6|9716.4|9706.4|2
1637035310000|2021-11-16 04:01:50|9716.5|9706.5|9716.5|9706.5|9716.9|9706.9|9716.5|9706.5|6
1637035320000|2021-11-16 04:02:00|9716.8|9706.8|9716.8|9706.8|9716.8|9706.8|9716.6|9706.6|3
1637035330000|2021-11-16 04:02:10|9717.1|9707.1|9716.9|9706.9|9717.1|9707.1|9716.9|9706.9|2
1637035340000|2021-11-16 04:02:20|9717.1|9707.1|9717.4|9707.4|9717.4|9707.4|9717.1|9707.1|2
1637035350000|2021-11-16 04:02:30|9717.1|9707.1|9717.1|9707.1|9717.4|9707.4|9717.1|9707.1|5
1637035360000|2021-11-16 04:02:40|9716.8|9706.8|9716.3|9706.3|9716.8|9706.8|9716.3|9706.3|3
1637035370000|2021-11-16 04:02:50|9716|9706|9716|9706|9716.4|9706.4|9715.4|9705.4|7
1637035380000|2021-11-16 04:03:00|9715.8|9705.8|9715.9|9705.9|9715.9|9705.9|9715.8|9705.8|2
1637035390000|2021-11-16 04:03:10|9715.8|9705.8|9715.8|9705.8|9716.1|9706.1|9715.8|9705.8|6
1637035400000|2021-11-16 04:03:20|9715.9|9705.9|9717.9|9707.9|9717.9|9707.9|9715.9|9705.9|6
1637035410000|2021-11-16 04:03:30|9717.6|9707.6|9717.9|9707.9|9718.4|9708.4|9717.6|9707.6|14
1637035420000|2021-11-16 04:03:40|9718.1|9708.1|9719.4|9709.4|9719.4|9709.4|9718.1|9708.1|6
1637035430000|2021-11-16 04:03:50|9719.9|9709.9|9718.9|9708.9|9719.9|9709.9|9718.9|9708.9|5
1637035440000|2021-11-16 04:04:00|9719.1|9709.1|9717.9|9707.9|9719.1|9709.1|9717.9|9707.9|8
1637035450000|2021-11-16 04:04:10|9718.1|9708.1|9717.9|9707.9|9718.1|9708.1|9717.9|9707.9|2
1637035460000|2021-11-16 04:04:20|9717.6|9707.6|9717.6|9707.6|9717.6|9707.6|9717.6|9707.6|1
1637035490000|2021-11-16 04:04:50|9717.8|9707.8|9717.3|9707.3|9717.8|9707.8|9717.3|9707.3|5
1637035500000|2021-11-16 04:05:00|9717.5|9707.5|9716.9|9706.9|9717.5|9707.5|9716.6|9706.6|8
1637035530000|2021-11-16 04:05:30|9716.8|9706.8|9716|9706|9716.8|9706.8|9716|9706|2
1637035540000|2021-11-16 04:05:40|9716.3|9706.3|9716.3|9706.3|9716.4|9706.4|9716|9706|6
1637035550000|2021-11-16 04:05:50|9716|9706|9715.8|9705.8|9716|9706|9715.8|9705.8|2
1637035580000|2021-11-16 04:06:20|9714.9|9704.9|9711.6|9701.6|9714.9|9704.9|9711.6|9701.6|5
1637035590000|2021-11-16 04:06:30|9711.9|9701.9|9711.5|9701.5|9711.9|9701.9|9711.5|9701.5|3
1637035600000|2021-11-16 04:06:40|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|1
1637035610000|2021-11-16 04:06:50|9711.1|9701.1|9711.3|9701.3|9711.3|9701.3|9711.1|9701.1|2
1637035620000|2021-11-16 04:07:00|9711|9701|9711|9701|9711|9701|9711|9701|1
1637035630000|2021-11-16 04:07:10|9710.6|9700.6|9710.6|9700.6|9710.6|9700.6|9710.4|9700.4|3
1637035640000|2021-11-16 04:07:20|9711.1|9701.1|9711|9701|9711.1|9701.1|9711|9701|2
1637035650000|2021-11-16 04:07:30|9710.8|9700.8|9710.8|9700.8|9710.8|9700.8|9710.8|9700.8|1
1637035660000|2021-11-16 04:07:40|9711|9701|9711|9701|9711|9701|9711|9701|1
1637035670000|2021-11-16 04:07:50|9710.6|9700.6|9710.6|9700.6|9710.6|9700.6|9710.6|9700.6|1
1637035680000|2021-11-16 04:08:00|9710.4|9700.4|9710.8|9700.8|9711.1|9701.1|9710.4|9700.4|5
1637035690000|2021-11-16 04:08:10|9711.1|9701.1|9710.9|9700.9|9711.1|9701.1|9710.9|9700.9|5
1637035700000|2021-11-16 04:08:20|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|1
1637035720000|2021-11-16 04:08:40|9711.8|9701.8|9711.3|9701.3|9711.8|9701.8|9711.3|9701.3|2
1637035740000|2021-11-16 04:09:00|9711.5|9701.5|9711.4|9701.4|9711.5|9701.5|9711.4|9701.4|2
1637035790000|2021-11-16 04:09:50|9711.9|9701.9|9711.9|9701.9|9711.9|9701.9|9711.9|9701.9|1
1637035800000|2021-11-16 04:10:00|9712|9702|9711.9|9701.9|9712.3|9702.3|9711.9|9701.9|3
1637035810000|2021-11-16 04:10:10|9712.3|9702.3|9712.3|9702.3|9712.3|9702.3|9712.3|9702.3|1
1637035820000|2021-11-16 04:10:20|9711.9|9701.9|9712.4|9702.4|9712.9|9702.9|9711.6|9701.6|9
1637035830000|2021-11-16 04:10:30|9713.1|9703.1|9713.3|9703.3|9713.4|9703.4|9712.4|9702.4|9
1637035840000|2021-11-16 04:10:40|9712.9|9702.9|9713.4|9703.4|9713.4|9703.4|9712.9|9702.9|2
1637035850000|2021-11-16 04:10:50|9713.3|9703.3|9712.6|9702.6|9713.8|9703.8|9712.6|9702.6|8
1637035860000|2021-11-16 04:11:00|9712.8|9702.8|9712.8|9702.8|9712.8|9702.8|9712.6|9702.6|3
1637035880000|2021-11-16 04:11:20|9712.6|9702.6|9712.6|9702.6|9712.6|9702.6|9712.4|9702.4|3
1637035890000|2021-11-16 04:11:30|9712.4|9702.4|9712.6|9702.6|9712.6|9702.6|9712.4|9702.4|3
1637035910000|2021-11-16 04:11:50|9712.3|9702.3|9711.9|9701.9|9712.3|9702.3|9711.1|9701.1|4
1637035920000|2021-11-16 04:12:00|9711.6|9701.6|9711.4|9701.4|9711.6|9701.6|9711.4|9701.4|2
1637035930000|2021-11-16 04:12:10|9711.9|9701.9|9711.5|9701.5|9711.9|9701.9|9711.5|9701.5|4
1637035940000|2021-11-16 04:12:20|9711.8|9701.8|9711.5|9701.5|9711.8|9701.8|9711.5|9701.5|4
1637035950000|2021-11-16 04:12:30|9711.6|9701.6|9711.6|9701.6|9711.6|9701.6|9711.6|9701.6|1
1637035960000|2021-11-16 04:12:40|9711.5|9701.5|9711.5|9701.5|9711.6|9701.6|9711.5|9701.5|3
1637035970000|2021-11-16 04:12:50|9711.6|9701.6|9713.1|9703.1|9713.4|9703.4|9711.6|9701.6|6
1637035980000|2021-11-16 04:13:00|9713.4|9703.4|9713.1|9703.1|9713.4|9703.4|9713.1|9703.1|2
1637035990000|2021-11-16 04:13:10|9713.3|9703.3|9713.8|9703.8|9713.9|9703.9|9713.3|9703.3|4
1637036000000|2021-11-16 04:13:20|9714.1|9704.1|9714.1|9704.1|9714.1|9704.1|9714.1|9704.1|1
1637036020000|2021-11-16 04:13:40|9713.9|9703.9|9713.9|9703.9|9713.9|9703.9|9713.9|9703.9|1
1637036030000|2021-11-16 04:13:50|9714.1|9704.1|9714.1|9704.1|9714.4|9704.4|9714.1|9704.1|3
1637036060000|2021-11-16 04:14:20|9714.3|9704.3|9713.9|9703.9|9715.3|9705.3|9713.9|9703.9|9
1637036070000|2021-11-16 04:14:30|9714.4|9704.4|9714.1|9704.1|9714.4|9704.4|9714.1|9704.1|2
1637036080000|2021-11-16 04:14:40|9714.6|9704.6|9714.4|9704.4|9714.6|9704.6|9714.4|9704.4|2
1637036090000|2021-11-16 04:14:50|9714.1|9704.1|9714.1|9704.1|9714.1|9704.1|9713.9|9703.9|3
1637036100000|2021-11-16 04:15:00|9713.9|9703.9|9713.9|9703.9|9713.9|9703.9|9713.9|9703.9|1
1637036140000|2021-11-16 04:15:40|9714.4|9704.4|9714|9704|9714.4|9704.4|9714|9704|2
1637036150000|2021-11-16 04:15:50|9713.9|9703.9|9713.9|9703.9|9713.9|9703.9|9713.9|9703.9|1
1637036160000|2021-11-16 04:16:00|9714|9704|9714|9704|9714|9704|9714|9704|1
1637036180000|2021-11-16 04:16:20|9713.9|9703.9|9714|9704|9714|9704|9713.9|9703.9|4
1637036200000|2021-11-16 04:16:40|9713.3|9703.3|9712.1|9702.1|9713.3|9703.3|9712.1|9702.1|2
1637036210000|2021-11-16 04:16:50|9712.4|9702.4|9712.4|9702.4|9712.4|9702.4|9712.1|9702.1|3
1637036250000|2021-11-16 04:17:30|9712.1|9702.1|9711.4|9701.4|9712.1|9702.1|9711.4|9701.4|6
1637036260000|2021-11-16 04:17:40|9711.5|9701.5|9711.5|9701.5|9711.5|9701.5|9711.5|9701.5|1
1637036270000|2021-11-16 04:17:50|9711.3|9701.3|9711.1|9701.1|9711.3|9701.3|9710.9|9700.9|3
1637036280000|2021-11-16 04:18:00|9711.3|9701.3|9711.8|9701.8|9711.8|9701.8|9711.3|9701.3|4
1637036290000|2021-11-16 04:18:10|9711.5|9701.5|9711.5|9701.5|9711.8|9701.8|9711.5|9701.5|5
1637036300000|2021-11-16 04:18:20|9711.4|9701.4|9711.1|9701.1|9711.4|9701.4|9711.1|9701.1|2
1637036310000|2021-11-16 04:18:30|9711.4|9701.4|9711.5|9701.5|9711.5|9701.5|9711.4|9701.4|2
1637036320000|2021-11-16 04:18:40|9711.6|9701.6|9711.9|9701.9|9712.3|9702.3|9711.6|9701.6|4
1637036340000|2021-11-16 04:19:00|9711.6|9701.6|9711.9|9701.9|9711.9|9701.9|9711.6|9701.6|2
1637036360000|2021-11-16 04:19:20|9711.6|9701.6|9711.8|9701.8|9712.1|9702.1|9711.6|9701.6|7
1637036390000|2021-11-16 04:19:50|9712.4|9702.4|9711.9|9701.9|9712.4|9702.4|9711.9|9701.9|3
1637036400000|2021-11-16 04:20:00|9712|9702|9712|9702|9712|9702|9712|9702|1
1637036420000|2021-11-16 04:20:20|9712.4|9702.4|9711.8|9701.8|9712.4|9702.4|9711.8|9701.8|3
1637036430000|2021-11-16 04:20:30|9712.1|9702.1|9711.9|9701.9|9712.4|9702.4|9711.9|9701.9|4
1637036440000|2021-11-16 04:20:40|9712|9702|9712|9702|9712|9702|9712|9702|1
1637036450000|2021-11-16 04:20:50|9711.9|9701.9|9712|9702|9712.6|9702.6|9711.9|9701.9|4
1637036460000|2021-11-16 04:21:00|9712.3|9702.3|9712|9702|9712.3|9702.3|9711.9|9701.9|4
1637036480000|2021-11-16 04:21:20|9711.9|9701.9|9712|9702|9712|9702|9711.9|9701.9|4
1637036500000|2021-11-16 04:21:40|9711.4|9701.4|9711|9701|9711.4|9701.4|9710.3|9700.3|5
1637036510000|2021-11-16 04:21:50|9710.8|9700.8|9710.9|9700.9|9711|9701|9710.5|9700.5|5
1637036520000|2021-11-16 04:22:00|9711.4|9701.4|9711|9701|9711.4|9701.4|9711|9701|2
1637036530000|2021-11-16 04:22:10|9711.5|9701.5|9711|9701|9711.5|9701.5|9711|9701|5
1637036550000|2021-11-16 04:22:30|9711.5|9701.5|9710.6|9700.6|9711.5|9701.5|9710.6|9700.6|6
1637036560000|2021-11-16 04:22:40|9710.9|9700.9|9710.6|9700.6|9710.9|9700.9|9710.6|9700.6|2
1637036570000|2021-11-16 04:22:50|9710.3|9700.3|9710.5|9700.5|9710.5|9700.5|9710.3|9700.3|2
1637036580000|2021-11-16 04:23:00|9710.3|9700.3|9710|9700|9710.3|9700.3|9709.4|9699.4|10
1637036590000|2021-11-16 04:23:10|9710.1|9700.1|9710.5|9700.5|9710.5|9700.5|9710.1|9700.1|4
1637036600000|2021-11-16 04:23:20|9710.8|9700.8|9711.3|9701.3|9711.3|9701.3|9710.5|9700.5|4
1637036620000|2021-11-16 04:23:40|9711.5|9701.5|9711.5|9701.5|9711.8|9701.8|9711.5|9701.5|3
1637036630000|2021-11-16 04:23:50|9711.3|9701.3|9711.4|9701.4|9711.4|9701.4|9711.3|9701.3|2
1637036640000|2021-11-16 04:24:00|9711.3|9701.3|9709.3|9699.3|9711.3|9701.3|9709.3|9699.3|7
1637036650000|2021-11-16 04:24:10|9709.5|9699.5|9709.6|9699.6|9710.9|9700.9|9709.5|9699.5|5
1637036660000|2021-11-16 04:24:20|9709.9|9699.9|9709.9|9699.9|9710.5|9700.5|9709.6|9699.6|5
1637036670000|2021-11-16 04:24:30|9709.6|9699.6|9710.3|9700.3|9710.4|9700.4|9709.6|9699.6|6
1637036680000|2021-11-16 04:24:40|9710.9|9700.9|9710.1|9700.1|9710.9|9700.9|9710.1|9700.1|6
1637036690000|2021-11-16 04:24:50|9710.4|9700.4|9710.4|9700.4|9710.4|9700.4|9710.4|9700.4|1
1637036700000|2021-11-16 04:25:00|9709.9|9699.9|9709.4|9699.4|9710.1|9700.1|9709.4|9699.4|9
1637036710000|2021-11-16 04:25:10|9709.1|9699.1|9709.1|9699.1|9709.1|9699.1|9709.1|9699.1|1
1637036720000|2021-11-16 04:25:20|9708.9|9698.9|9709.1|9699.1|9709.1|9699.1|9708.9|9698.9|2
1637036740000|2021-11-16 04:25:40|9709.4|9699.4|9709.4|9699.4|9709.4|9699.4|9709.1|9699.1|3
1637036750000|2021-11-16 04:25:50|9709.1|9699.1|9709.1|9699.1|9709.1|9699.1|9709.1|9699.1|1
1637036760000|2021-11-16 04:26:00|9708.9|9698.9|9708.9|9698.9|9709.1|9699.1|9708.9|9698.9|3
1637036770000|2021-11-16 04:26:10|9709.1|9699.1|9708.9|9698.9|9709.3|9699.3|9708.9|9698.9|5
1637036780000|2021-11-16 04:26:20|9708.5|9698.5|9708.9|9698.9|9709.1|9699.1|9708.5|9698.5|5
1637036790000|2021-11-16 04:26:30|9709.1|9699.1|9708.9|9698.9|9709.1|9699.1|9708.9|9698.9|2
1637036800000|2021-11-16 04:26:40|9709.1|9699.1|9708.9|9698.9|9709.1|9699.1|9708.9|9698.9|2
1637036810000|2021-11-16 04:26:50|9709.1|9699.1|9709.1|9699.1|9709.1|9699.1|9709.1|9699.1|1
1637036820000|2021-11-16 04:27:00|9708.9|9698.9|9708.9|9698.9|9708.9|9698.9|9708.9|9698.9|1
1637036870000|2021-11-16 04:27:50|9708.8|9698.8|9708.8|9698.8|9708.8|9698.8|9708.8|9698.8|1
1637036890000|2021-11-16 04:28:10|9708.4|9698.4|9708.1|9698.1|9708.4|9698.4|9708.1|9698.1|2
1637036900000|2021-11-16 04:28:20|9708.4|9698.4|9708.6|9698.6|9708.6|9698.6|9708.4|9698.4|2
1637036910000|2021-11-16 04:28:30|9708.4|9698.4|9708.6|9698.6|9708.6|9698.6|9708.1|9698.1|6
1637036920000|2021-11-16 04:28:40|9708.4|9698.4|9708.4|9698.4|9708.6|9698.6|9708.4|9698.4|3
1637036930000|2021-11-16 04:28:50|9708.1|9698.1|9708.4|9698.4|9708.4|9698.4|9708.1|9698.1|2
1637036940000|2021-11-16 04:29:00|9708.1|9698.1|9708.1|9698.1|9708.4|9698.4|9708.1|9698.1|5
1637036950000|2021-11-16 04:29:10|9708.4|9698.4|9708.6|9698.6|9708.6|9698.6|9708.1|9698.1|7
1637036960000|2021-11-16 04:29:20|9708.4|9698.4|9707|9697|9708.4|9698.4|9707|9697|6
1637036980000|2021-11-16 04:29:40|9706.8|9696.8|9706.1|9696.1|9707.1|9697.1|9706.1|9696.1|7
1637037000000|2021-11-16 04:30:00|9706|9696|9705.8|9695.8|9706|9696|9705.8|9695.8|2
1637037020000|2021-11-16 04:30:20|9705.5|9695.5|9703.1|9693.1|9705.5|9695.5|9700.6|9690.6|12
1637037030000|2021-11-16 04:30:30|9703|9693|9702|9692|9703.3|9693.3|9701.6|9691.6|4
1637037040000|2021-11-16 04:30:40|9702.3|9692.3|9705.1|9695.1|9705.1|9695.1|9702.3|9692.3|8
1637037050000|2021-11-16 04:30:50|9704.9|9694.9|9703.6|9693.6|9704.9|9694.9|9703.3|9693.3|4
1637037060000|2021-11-16 04:31:00|9704|9694|9705.1|9695.1|9705.1|9695.1|9704|9694|4
1637037070000|2021-11-16 04:31:10|9705.9|9695.9|9705.9|9695.9|9705.9|9695.9|9705.6|9695.6|3
1637037080000|2021-11-16 04:31:20|9705.6|9695.6|9705.9|9695.9|9705.9|9695.9|9705.6|9695.6|2
1637037090000|2021-11-16 04:31:30|9705.6|9695.6|9706.6|9696.6|9707.1|9697.1|9705.6|9695.6|4
1637037100000|2021-11-16 04:31:40|9706.4|9696.4|9706.6|9696.6|9706.6|9696.6|9706.1|9696.1|4
1637037110000|2021-11-16 04:31:50|9707|9697|9707.3|9697.3|9707.3|9697.3|9707|9697|2
1637037120000|2021-11-16 04:32:00|9707.1|9697.1|9706.5|9696.5|9707.1|9697.1|9706.5|9696.5|2
1637037130000|2021-11-16 04:32:10|9706.8|9696.8|9706.4|9696.4|9706.8|9696.8|9706.4|9696.4|3
1637037140000|2021-11-16 04:32:20|9706|9696|9706.6|9696.6|9706.6|9696.6|9704.9|9694.9|6
1637037150000|2021-11-16 04:32:30|9706.9|9696.9|9708|9698|9708|9698|9706.5|9696.5|6
1637037190000|2021-11-16 04:33:10|9707.8|9697.8|9707.8|9697.8|9707.8|9697.8|9707.8|9697.8|1
1637037200000|2021-11-16 04:33:20|9708|9698|9708|9698|9708|9698|9708|9698|1
1637037210000|2021-11-16 04:33:30|9708.3|9698.3|9708.3|9698.3|9708.3|9698.3|9708.3|9698.3|1
1637037220000|2021-11-16 04:33:40|9708.5|9698.5|9709.9|9699.9|9710.1|9700.1|9708.5|9698.5|7
1637037240000|2021-11-16 04:34:00|9710.1|9700.1|9710.1|9700.1|9710.1|9700.1|9710.1|9700.1|1
1637037260000|2021-11-16 04:34:20|9710.4|9700.4|9710.8|9700.8|9710.8|9700.8|9710.4|9700.4|2
1637037270000|2021-11-16 04:34:30|9710.4|9700.4|9710.4|9700.4|9710.4|9700.4|9710.4|9700.4|1
1637037300000|2021-11-16 04:35:00|9710.1|9700.1|9708.5|9698.5|9710.1|9700.1|9708.5|9698.5|2
1637037310000|2021-11-16 04:35:10|9708.6|9698.6|9709.1|9699.1|9709.4|9699.4|9708.6|9698.6|4
1637037320000|2021-11-16 04:35:20|9708.9|9698.9|9708.1|9698.1|9708.9|9698.9|9707.1|9697.1|6
1637037330000|2021-11-16 04:35:30|9707.9|9697.9|9707.9|9697.9|9707.9|9697.9|9707.9|9697.9|1
1637037340000|2021-11-16 04:35:40|9707.6|9697.6|9707.9|9697.9|9707.9|9697.9|9707.6|9697.6|2
1637037350000|2021-11-16 04:35:50|9708.1|9698.1|9708.4|9698.4|9708.6|9698.6|9708.1|9698.1|3
1637037370000|2021-11-16 04:36:10|9709.1|9699.1|9709.1|9699.1|9709.1|9699.1|9709.1|9699.1|1
1637037420000|2021-11-16 04:37:00|9709.3|9699.3|9709.3|9699.3|9709.3|9699.3|9709.3|9699.3|1
1637037460000|2021-11-16 04:37:40|9710|9700|9709.9|9699.9|9710.4|9700.4|9709.9|9699.9|4
1637037470000|2021-11-16 04:37:50|9710.4|9700.4|9710.4|9700.4|9710.4|9700.4|9710.4|9700.4|1
1637037480000|2021-11-16 04:38:00|9710.6|9700.6|9710.9|9700.9|9710.9|9700.9|9710.6|9700.6|2
1637037490000|2021-11-16 04:38:10|9710.6|9700.6|9712|9702|9712|9702|9710.6|9700.6|3
1637037520000|2021-11-16 04:38:40|9712.1|9702.1|9712|9702|9712.1|9702.1|9712|9702|2
1637037570000|2021-11-16 04:39:30|9712.3|9702.3|9712|9702|9712.3|9702.3|9712|9702|2
1637037580000|2021-11-16 04:39:40|9711.6|9701.6|9711.4|9701.4|9711.6|9701.6|9711.4|9701.4|2
1637037590000|2021-11-16 04:39:50|9711|9701|9710.6|9700.6|9711|9701|9710.6|9700.6|2
1637037600000|2021-11-16 04:40:00|9710.9|9700.9|9711.6|9701.6|9711.6|9701.6|9710.9|9700.9|2
1637037620000|2021-11-16 04:40:20|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|1
1637037650000|2021-11-16 04:40:50|9711.6|9701.6|9712.3|9702.3|9712.3|9702.3|9711.6|9701.6|2
1637037660000|2021-11-16 04:41:00|9712.5|9702.5|9713|9703|9713|9703|9712.5|9702.5|2
1637037710000|2021-11-16 04:41:50|9713.1|9703.1|9712.9|9702.9|9713.1|9703.1|9712.9|9702.9|2
1637037750000|2021-11-16 04:42:30|9712.6|9702.6|9712.6|9702.6|9712.6|9702.6|9712.6|9702.6|1
1637037790000|2021-11-16 04:43:10|9712.9|9702.9|9712.9|9702.9|9712.9|9702.9|9712.9|9702.9|1
1637037830000|2021-11-16 04:43:50|9712.6|9702.6|9712.3|9702.3|9712.6|9702.6|9711.4|9701.4|5
1637037850000|2021-11-16 04:44:10|9712.5|9702.5|9712.5|9702.5|9712.5|9702.5|9712.5|9702.5|1
1637037880000|2021-11-16 04:44:40|9712.6|9702.6|9712.6|9702.6|9712.6|9702.6|9712.6|9702.6|1
1637037930000|2021-11-16 04:45:30|9712.8|9702.8|9712.8|9702.8|9712.8|9702.8|9712.8|9702.8|1
1637037970000|2021-11-16 04:46:10|9713.5|9703.5|9714|9704|9714|9704|9713.5|9703.5|3
1637037990000|2021-11-16 04:46:30|9714.3|9704.3|9715.3|9705.3|9715.3|9705.3|9714.3|9704.3|4
1637038000000|2021-11-16 04:46:40|9714.9|9704.9|9715.5|9705.5|9715.5|9705.5|9714.9|9704.9|3
1637038030000|2021-11-16 04:47:10|9715.3|9705.3|9714.4|9704.4|9715.3|9705.3|9714.4|9704.4|2
1637038050000|2021-11-16 04:47:30|9714.6|9704.6|9714.6|9704.6|9714.6|9704.6|9714.6|9704.6|1
1637038060000|2021-11-16 04:47:40|9714.9|9704.9|9715|9705|9715|9705|9714.9|9704.9|2
1637038070000|2021-11-16 04:47:50|9714.8|9704.8|9714.6|9704.6|9714.8|9704.8|9714.6|9704.6|2
1637038130000|2021-11-16 04:48:50|9714.3|9704.3|9713.9|9703.9|9714.3|9704.3|9713.6|9703.6|3
1637038150000|2021-11-16 04:49:10|9714.1|9704.1|9714.4|9704.4|9714.6|9704.6|9714.1|9704.1|3
1637038160000|2021-11-16 04:49:20|9714.6|9704.6|9714.6|9704.6|9714.9|9704.9|9714.6|9704.6|3
1637038170000|2021-11-16 04:49:30|9714.9|9704.9|9714.6|9704.6|9714.9|9704.9|9714.6|9704.6|2
1637038180000|2021-11-16 04:49:40|9714.4|9704.4|9714.4|9704.4|9714.4|9704.4|9714.4|9704.4|1
1637038210000|2021-11-16 04:50:10|9714.6|9704.6|9714.9|9704.9|9714.9|9704.9|9714.6|9704.6|2
1637038220000|2021-11-16 04:50:20|9715.4|9705.4|9715.4|9705.4|9715.4|9705.4|9715.4|9705.4|1
1637038230000|2021-11-16 04:50:30|9715.1|9705.1|9715.4|9705.4|9715.4|9705.4|9715.1|9705.1|2
1637038260000|2021-11-16 04:51:00|9715.6|9705.6|9715.1|9705.1|9715.6|9705.6|9715.1|9705.1|2
1637038300000|2021-11-16 04:51:40|9714.8|9704.8|9712.8|9702.8|9714.8|9704.8|9712.8|9702.8|2
1637038310000|2021-11-16 04:51:50|9713|9703|9713.6|9703.6|9714.1|9704.1|9712.8|9702.8|6
1637038330000|2021-11-16 04:52:10|9713.3|9703.3|9713.1|9703.1|9713.3|9703.3|9713.1|9703.1|2
1637038340000|2021-11-16 04:52:20|9713.4|9703.4|9712.6|9702.6|9713.6|9703.6|9712.6|9702.6|4
1637038350000|2021-11-16 04:52:30|9712.3|9702.3|9712.9|9702.9|9712.9|9702.9|9712.3|9702.3|2
1637038390000|2021-11-16 04:53:10|9712.6|9702.6|9712.3|9702.3|9712.6|9702.6|9712.3|9702.3|2
1637038400000|2021-11-16 04:53:20|9713.1|9703.1|9713.1|9703.1|9713.1|9703.1|9713.1|9703.1|1
1637038460000|2021-11-16 04:54:20|9713.3|9703.3|9714.4|9704.4|9714.4|9704.4|9713.3|9703.3|3
1637038470000|2021-11-16 04:54:30|9714.1|9704.1|9713.8|9703.8|9714.1|9704.1|9713.8|9703.8|2
1637038480000|2021-11-16 04:54:40|9713.5|9703.5|9712.8|9702.8|9713.5|9703.5|9712.8|9702.8|3
1637038500000|2021-11-16 04:55:00|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|9711.4|9701.4|4
1637038510000|2021-11-16 04:55:10|9711.4|9701.4|9710.6|9700.6|9711.4|9701.4|9710.6|9700.6|4
1637038520000|2021-11-16 04:55:20|9711.3|9701.3|9711.9|9701.9|9712.3|9702.3|9711.3|9701.3|3
1637038530000|2021-11-16 04:55:30|9712.1|9702.1|9711.6|9701.6|9712.4|9702.4|9711.6|9701.6|4
1637038540000|2021-11-16 04:55:40|9711.9|9701.9|9712.4|9702.4|9712.6|9702.6|9711.9|9701.9|3
1637038550000|2021-11-16 04:55:50|9712.1|9702.1|9712.1|9702.1|9712.1|9702.1|9712.1|9702.1|1
1637038560000|2021-11-16 04:56:00|9712.4|9702.4|9712.4|9702.4|9712.8|9702.8|9712.4|9702.4|3
1637038570000|2021-11-16 04:56:10|9712.3|9702.3|9712.3|9702.3|9712.3|9702.3|9712.3|9702.3|1
1637038580000|2021-11-16 04:56:20|9712|9702|9712|9702|9712|9702|9712|9702|1
1637038600000|2021-11-16 04:56:40|9712.4|9702.4|9712.5|9702.5|9712.5|9702.5|9712.4|9702.4|2
1637038610000|2021-11-16 04:56:50|9712.1|9702.1|9711.8|9701.8|9712.1|9702.1|9711.8|9701.8|2
1637038620000|2021-11-16 04:57:00|9711.5|9701.5|9711.5|9701.5|9711.5|9701.5|9711.5|9701.5|1
1637038630000|2021-11-16 04:57:10|9711.3|9701.3|9711.1|9701.1|9711.3|9701.3|9710.5|9700.5|4
1637038650000|2021-11-16 04:57:30|9710.9|9700.9|9710.4|9700.4|9710.9|9700.9|9710.4|9700.4|2
1637038670000|2021-11-16 04:57:50|9710.6|9700.6|9710.9|9700.9|9711.1|9701.1|9710.6|9700.6|3
1637038680000|2021-11-16 04:58:00|9711.1|9701.1|9711.8|9701.8|9711.8|9701.8|9711.1|9701.1|4
1637038730000|2021-11-16 04:58:50|9712.1|9702.1|9712.1|9702.1|9712.1|9702.1|9712.1|9702.1|1
1637038740000|2021-11-16 04:59:00|9711.9|9701.9|9711.9|9701.9|9711.9|9701.9|9711.9|9701.9|1
1637038750000|2021-11-16 04:59:10|9712.1|9702.1|9712.5|9702.5|9712.5|9702.5|9712.1|9702.1|2
1637038770000|2021-11-16 04:59:30|9712.9|9702.9|9713|9703|9713|9703|9712.9|9702.9|2
1637038790000|2021-11-16 04:59:50|9713.6|9703.6|9713.6|9703.6|9713.6|9703.6|9713.6|9703.6|1
1637038820000|2021-11-16 05:00:20|9713.8|9703.8|9714.3|9704.3|9714.3|9704.3|9713.8|9703.8|2
1637038850000|2021-11-16 05:00:50|9714.4|9704.4|9714.4|9704.4|9714.4|9704.4|9714.4|9704.4|1
1637038860000|2021-11-16 05:01:00|9714.5|9704.5|9715.3|9705.3|9715.3|9705.3|9714.5|9704.5|2
1637038870000|2021-11-16 05:01:10|9714.9|9704.9|9714.9|9704.9|9714.9|9704.9|9714.9|9704.9|1
1637038910000|2021-11-16 05:01:50|9715.3|9705.3|9715.5|9705.5|9715.5|9705.5|9715.3|9705.3|2
1637038920000|2021-11-16 05:02:00|9715.6|9705.6|9716.4|9706.4|9716.4|9706.4|9715.6|9705.6|2
1637038970000|2021-11-16 05:02:50|9716.5|9706.5|9716.5|9706.5|9716.5|9706.5|9716.5|9706.5|1
1637039010000|2021-11-16 05:03:30|9716.1|9706.1|9715.4|9705.4|9716.1|9706.1|9715.4|9705.4|3
1637039020000|2021-11-16 05:03:40|9714.5|9704.5|9714.9|9704.9|9714.9|9704.9|9714.5|9704.5|2
1637039040000|2021-11-16 05:04:00|9715.1|9705.1|9713.4|9703.4|9715.3|9705.3|9713.4|9703.4|7
1637039050000|2021-11-16 05:04:10|9713.6|9703.6|9714.1|9704.1|9714.1|9704.1|9713.6|9703.6|4
1637039060000|2021-11-16 05:04:20|9713.9|9703.9|9713.9|9703.9|9713.9|9703.9|9713.9|9703.9|1
1637039090000|2021-11-16 05:04:50|9714.1|9704.1|9714.1|9704.1|9714.1|9704.1|9714.1|9704.1|1
1637039100000|2021-11-16 05:05:00|9714.5|9704.5|9714.5|9704.5|9714.5|9704.5|9714.5|9704.5|1
1637039110000|2021-11-16 05:05:10|9714.1|9704.1|9714.1|9704.1|9714.1|9704.1|9714.1|9704.1|1
1637039120000|2021-11-16 05:05:20|9713.9|9703.9|9713.6|9703.6|9713.9|9703.9|9713.6|9703.6|2
1637039150000|2021-11-16 05:05:50|9713.8|9703.8|9714.3|9704.3|9714.3|9704.3|9713.8|9703.8|2
1637039160000|2021-11-16 05:06:00|9714.5|9704.5|9714.5|9704.5|9714.5|9704.5|9714.5|9704.5|1
1637039180000|2021-11-16 05:06:20|9714.3|9704.3|9714.8|9704.8|9714.8|9704.8|9714.3|9704.3|3
1637039200000|2021-11-16 05:06:40|9714.4|9704.4|9714.4|9704.4|9714.4|9704.4|9714.4|9704.4|1
1637039240000|2021-11-16 05:07:20|9714.8|9704.8|9714.6|9704.6|9714.9|9704.9|9714.6|9704.6|3
1637039250000|2021-11-16 05:07:30|9714.4|9704.4|9714.4|9704.4|9714.4|9704.4|9714.4|9704.4|1
1637039280000|2021-11-16 05:08:00|9714.5|9704.5|9715|9705|9715|9705|9714.5|9704.5|2
1637039290000|2021-11-16 05:08:10|9714.6|9704.6|9714.4|9704.4|9714.6|9704.6|9714.4|9704.4|2
1637039310000|2021-11-16 05:08:30|9714.6|9704.6|9714.6|9704.6|9714.6|9704.6|9714.6|9704.6|1
1637039320000|2021-11-16 05:08:40|9715|9705|9715.1|9705.1|9715.5|9705.5|9715|9705|3
1637039360000|2021-11-16 05:09:20|9714.9|9704.9|9714.9|9704.9|9714.9|9704.9|9714.9|9704.9|1
1637039390000|2021-11-16 05:09:50|9715.1|9705.1|9715.1|9705.1|9715.1|9705.1|9715.1|9705.1|1
1637039420000|2021-11-16 05:10:20|9714.9|9704.9|9714.9|9704.9|9714.9|9704.9|9714.9|9704.9|1
1637039430000|2021-11-16 05:10:30|9714.8|9704.8|9714.5|9704.5|9714.8|9704.8|9714.5|9704.5|2
1637039460000|2021-11-16 05:11:00|9714.4|9704.4|9714.3|9704.3|9714.4|9704.4|9714.3|9704.3|2
1637039490000|2021-11-16 05:11:30|9714.1|9704.1|9713.9|9703.9|9714.1|9704.1|9713.9|9703.9|2
1637039510000|2021-11-16 05:11:50|9713.6|9703.6|9713.3|9703.3|9713.6|9703.6|9713.3|9703.3|2
1637039530000|2021-11-16 05:12:10|9713.1|9703.1|9712.9|9702.9|9713.1|9703.1|9712.9|9702.9|2
1637039540000|2021-11-16 05:12:20|9712.6|9702.6|9712.4|9702.4|9712.6|9702.6|9712.4|9702.4|2
1637039600000|2021-11-16 05:13:20|9711.6|9701.6|9712.4|9702.4|9712.4|9702.4|9711.6|9701.6|3
1637039610000|2021-11-16 05:13:30|9712.5|9702.5|9713.1|9703.1|9713.1|9703.1|9712.5|9702.5|2
1637039650000|2021-11-16 05:14:10|9713.4|9703.4|9713.8|9703.8|9713.8|9703.8|9713.4|9703.4|2
1637039680000|2021-11-16 05:14:40|9713.4|9703.4|9713.1|9703.1|9713.4|9703.4|9713.1|9703.1|2
1637039690000|2021-11-16 05:14:50|9713.4|9703.4|9713.8|9703.8|9713.8|9703.8|9713.4|9703.4|2
1637039700000|2021-11-16 05:15:00|9713.4|9703.4|9713.1|9703.1|9713.4|9703.4|9713.1|9703.1|2
1637039710000|2021-11-16 05:15:10|9713.4|9703.4|9713.8|9703.8|9713.8|9703.8|9713.4|9703.4|2
1637039720000|2021-11-16 05:15:20|9713.4|9703.4|9713.4|9703.4|9713.4|9703.4|9713.4|9703.4|1
1637039760000|2021-11-16 05:16:00|9713.6|9703.6|9714.3|9704.3|9714.3|9704.3|9713.6|9703.6|2
1637039770000|2021-11-16 05:16:10|9713.9|9703.9|9713.9|9703.9|9713.9|9703.9|9713.9|9703.9|1
1637039790000|2021-11-16 05:16:30|9713.6|9703.6|9713.6|9703.6|9713.6|9703.6|9713.6|9703.6|1
1637039820000|2021-11-16 05:17:00|9713.4|9703.4|9713.1|9703.1|9713.4|9703.4|9713.1|9703.1|2
1637039830000|2021-11-16 05:17:10|9712.9|9702.9|9712.9|9702.9|9712.9|9702.9|9712.9|9702.9|1
1637039880000|2021-11-16 05:18:00|9712.6|9702.6|9712.3|9702.3|9712.6|9702.6|9712.3|9702.3|2
1637039920000|2021-11-16 05:18:40|9712|9702|9711.9|9701.9|9712|9702|9711.9|9701.9|2
1637039930000|2021-11-16 05:18:50|9711.6|9701.6|9711.9|9701.9|9712|9702|9711.6|9701.6|3
1637039960000|2021-11-16 05:19:20|9712.1|9702.1|9713.4|9703.4|9713.4|9703.4|9712.1|9702.1|4
1637039980000|2021-11-16 05:19:40|9713.1|9703.1|9713.1|9703.1|9713.1|9703.1|9713.1|9703.1|1
1637039990000|2021-11-16 05:19:50|9712.9|9702.9|9712.3|9702.3|9712.9|9702.9|9711.9|9701.9|5
1637040000000|2021-11-16 05:20:00|9712.4|9702.4|9712.6|9702.6|9712.6|9702.6|9712.4|9702.4|2
1637040020000|2021-11-16 05:20:20|9712.4|9702.4|9710.5|9700.5|9712.4|9702.4|9710.5|9700.5|4
1637040030000|2021-11-16 05:20:30|9710.8|9700.8|9708.9|9698.9|9711.3|9701.3|9708.9|9698.9|6
1637040060000|2021-11-16 05:21:00|9708.8|9698.8|9708.3|9698.3|9708.8|9698.8|9708.3|9698.3|2
1637040070000|2021-11-16 05:21:10|9708.8|9698.8|9710.4|9700.4|9710.6|9700.6|9708.8|9698.8|4
1637040080000|2021-11-16 05:21:20|9709.4|9699.4|9710.4|9700.4|9710.8|9700.8|9709.4|9699.4|4
1637040100000|2021-11-16 05:21:40|9709.6|9699.6|9710.4|9700.4|9710.6|9700.6|9709.6|9699.6|3
1637040110000|2021-11-16 05:21:50|9709.6|9699.6|9710.5|9700.5|9710.5|9700.5|9709.6|9699.6|3
1637040120000|2021-11-16 05:22:00|9711|9701|9714|9704|9715|9705|9711|9701|9
1637040130000|2021-11-16 05:22:10|9714.1|9704.1|9713.9|9703.9|9714.1|9704.1|9713.9|9703.9|2
1637040160000|2021-11-16 05:22:40|9713.5|9703.5|9712.6|9702.6|9713.5|9703.5|9712.6|9702.6|4
1637040170000|2021-11-16 05:22:50|9712.9|9702.9|9712.9|9702.9|9712.9|9702.9|9712.9|9702.9|1
1637040180000|2021-11-16 05:23:00|9712.5|9702.5|9713.1|9703.1|9713.1|9703.1|9712.4|9702.4|4
1637040190000|2021-11-16 05:23:10|9713.5|9703.5|9713.5|9703.5|9713.5|9703.5|9713.5|9703.5|1
1637040200000|2021-11-16 05:23:20|9714.5|9704.5|9713.1|9703.1|9714.5|9704.5|9713.1|9703.1|2
1637040210000|2021-11-16 05:23:30|9712.8|9702.8|9712.3|9702.3|9712.8|9702.8|9712.3|9702.3|3
1637040220000|2021-11-16 05:23:40|9712|9702|9712|9702|9712|9702|9712|9702|1
1637040230000|2021-11-16 05:23:50|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|1
1637040240000|2021-11-16 05:24:00|9711.5|9701.5|9710.9|9700.9|9711.5|9701.5|9710.6|9700.6|4
1637040250000|2021-11-16 05:24:10|9711.1|9701.1|9711.4|9701.4|9711.4|9701.4|9711.1|9701.1|2
1637040260000|2021-11-16 05:24:20|9711.1|9701.1|9709.8|9699.8|9711.1|9701.1|9709.8|9699.8|3
1637040280000|2021-11-16 05:24:40|9709.6|9699.6|9709.9|9699.9|9709.9|9699.9|9709.6|9699.6|2
1637040290000|2021-11-16 05:24:50|9709.6|9699.6|9709.6|9699.6|9709.6|9699.6|9709.6|9699.6|1
1637040310000|2021-11-16 05:25:10|9709.3|9699.3|9708.9|9698.9|9709.3|9699.3|9708|9698|5
1637040330000|2021-11-16 05:25:30|9709.1|9699.1|9711.3|9701.3|9711.3|9701.3|9709.1|9699.1|3
1637040340000|2021-11-16 05:25:40|9711.8|9701.8|9711.3|9701.3|9711.8|9701.8|9710.1|9700.1|6
1637040360000|2021-11-16 05:26:00|9711.1|9701.1|9708.4|9698.4|9711.1|9701.1|9708.4|9698.4|2
1637040370000|2021-11-16 05:26:10|9708.1|9698.1|9707.9|9697.9|9708.1|9698.1|9707.9|9697.9|2
1637040380000|2021-11-16 05:26:20|9707.1|9697.1|9707.1|9697.1|9707.1|9697.1|9707.1|9697.1|1
1637040390000|2021-11-16 05:26:30|9707.6|9697.6|9707.9|9697.9|9707.9|9697.9|9707.6|9697.6|2
1637040460000|2021-11-16 05:27:40|9708.1|9698.1|9709.6|9699.6|9709.6|9699.6|9708.1|9698.1|3
1637040490000|2021-11-16 05:28:10|9709.4|9699.4|9709.1|9699.1|9709.4|9699.4|9709.1|9699.1|2
1637040500000|2021-11-16 05:28:20|9708.6|9698.6|9708.6|9698.6|9708.6|9698.6|9708.6|9698.6|1
1637040510000|2021-11-16 05:28:30|9708.4|9698.4|9707.4|9697.4|9708.4|9698.4|9707.4|9697.4|3
1637040520000|2021-11-16 05:28:40|9706.9|9696.9|9705.8|9695.8|9706.9|9696.9|9705.8|9695.8|3
1637040530000|2021-11-16 05:28:50|9706.1|9696.1|9706.9|9696.9|9706.9|9696.9|9706.1|9696.1|2
1637040540000|2021-11-16 05:29:00|9706.5|9696.5|9708.1|9698.1|9708.1|9698.1|9706.5|9696.5|4
1637040550000|2021-11-16 05:29:10|9707.6|9697.6|9707.6|9697.6|9707.6|9697.6|9707.6|9697.6|1
1637040560000|2021-11-16 05:29:20|9707.5|9697.5|9707.4|9697.4|9707.5|9697.5|9707.4|9697.4|2
1637040570000|2021-11-16 05:29:30|9707.5|9697.5|9708.4|9698.4|9708.4|9698.4|9707.4|9697.4|5
1637040580000|2021-11-16 05:29:40|9708.3|9698.3|9707.5|9697.5|9708.6|9698.6|9707.5|9697.5|4
1637040590000|2021-11-16 05:29:50|9707.6|9697.6|9708.3|9698.3|9708.3|9698.3|9707.6|9697.6|4
1637040600000|2021-11-16 05:30:00|9708.4|9698.4|9705.4|9695.4|9709.8|9699.8|9701.5|9691.5|25
1637040610000|2021-11-16 05:30:10|9705.3|9695.3|9709.4|9699.4|9709.4|9699.4|9703.9|9693.9|15
1637040620000|2021-11-16 05:30:20|9709.6|9699.6|9706.4|9696.4|9710|9700|9706.4|9696.4|21
1637040630000|2021-11-16 05:30:30|9706.6|9696.6|9710.1|9700.1|9710.9|9700.9|9706.6|9696.6|17
1637040640000|2021-11-16 05:30:40|9709.6|9699.6|9707.8|9697.8|9709.6|9699.6|9705.4|9695.4|13
1637040650000|2021-11-16 05:30:50|9707.6|9697.6|9707.9|9697.9|9710.1|9700.1|9706.1|9696.1|23
1637040660000|2021-11-16 05:31:00|9707.4|9697.4|9704.6|9694.6|9707.4|9697.4|9704.1|9694.1|16
1637040670000|2021-11-16 05:31:10|9704.3|9694.3|9704.4|9694.4|9705.1|9695.1|9703.1|9693.1|14
1637040680000|2021-11-16 05:31:20|9704.5|9694.5|9705.6|9695.6|9706.3|9696.3|9704.5|9694.5|8
1637040690000|2021-11-16 05:31:30|9706.3|9696.3|9709.1|9699.1|9709.3|9699.3|9706.3|9696.3|9
1637040700000|2021-11-16 05:31:40|9710|9700|9709.4|9699.4|9711.1|9701.1|9709.4|9699.4|6
1637040710000|2021-11-16 05:31:50|9709.1|9699.1|9709|9699|9709.1|9699.1|9708.1|9698.1|4
1637040720000|2021-11-16 05:32:00|9708.6|9698.6|9709.6|9699.6|9711.4|9701.4|9708.6|9698.6|14
1637040730000|2021-11-16 05:32:10|9709.9|9699.9|9709.3|9699.3|9711.4|9701.4|9708.3|9698.3|13
1637040740000|2021-11-16 05:32:20|9709.1|9699.1|9708.3|9698.3|9709.1|9699.1|9706.1|9696.1|10
1637040750000|2021-11-16 05:32:30|9708.1|9698.1|9705.8|9695.8|9708.3|9698.3|9705.8|9695.8|12
1637040760000|2021-11-16 05:32:40|9706.1|9696.1|9706.4|9696.4|9706.4|9696.4|9706.1|9696.1|2
1637040770000|2021-11-16 05:32:50|9706.1|9696.1|9707.4|9697.4|9707.4|9697.4|9705.8|9695.8|4
1637040780000|2021-11-16 05:33:00|9706.9|9696.9|9708.9|9698.9|9708.9|9698.9|9706.1|9696.1|11
1637040790000|2021-11-16 05:33:10|9709|9699|9709.8|9699.8|9709.8|9699.8|9709|9699|6
1637040800000|2021-11-16 05:33:20|9710|9700|9709.1|9699.1|9710|9700|9709.1|9699.1|6
1637040810000|2021-11-16 05:33:30|9709|9699|9709.6|9699.6|9709.6|9699.6|9709|9699|3
1637040820000|2021-11-16 05:33:40|9709.4|9699.4|9709.5|9699.5|9709.5|9699.5|9709.1|9699.1|3
1637040830000|2021-11-16 05:33:50|9710.4|9700.4|9709.1|9699.1|9710.4|9700.4|9709.1|9699.1|8
1637040840000|2021-11-16 05:34:00|9709.6|9699.6|9704.4|9694.4|9709.6|9699.6|9704.1|9694.1|15
1637040850000|2021-11-16 05:34:10|9704.6|9694.6|9706.3|9696.3|9706.6|9696.6|9704.6|9694.6|9
1637040860000|2021-11-16 05:34:20|9706.5|9696.5|9706.3|9696.3|9707.3|9697.3|9706.1|9696.1|6
1637040870000|2021-11-16 05:34:30|9706.1|9696.1|9705.5|9695.5|9706.1|9696.1|9705.1|9695.1|3
1637040880000|2021-11-16 05:34:40|9705.1|9695.1|9705.1|9695.1|9705.1|9695.1|9705.1|9695.1|1
1637040890000|2021-11-16 05:34:50|9705.4|9695.4|9707.4|9697.4|9707.5|9697.5|9705.4|9695.4|7
1637040900000|2021-11-16 05:35:00|9707.1|9697.1|9703.9|9693.9|9707.4|9697.4|9703.9|9693.9|7
1637040910000|2021-11-16 05:35:10|9703.8|9693.8|9702.1|9692.1|9703.8|9693.8|9701.6|9691.6|7
1637040920000|2021-11-16 05:35:20|9702.6|9692.6|9701.4|9691.4|9702.9|9692.9|9701.4|9691.4|11
1637040930000|2021-11-16 05:35:30|9701.6|9691.6|9701.1|9691.1|9701.9|9691.9|9700.3|9690.3|14
1637040940000|2021-11-16 05:35:40|9701|9691|9698|9688|9701|9691|9698|9688|9
1637040950000|2021-11-16 05:35:50|9698.3|9688.3|9696.1|9686.1|9698.5|9688.5|9696.1|9686.1|8
1637040960000|2021-11-16 05:36:00|9695.6|9685.6|9697.1|9687.1|9697.1|9687.1|9695.1|9685.1|12
1637040970000|2021-11-16 05:36:10|9697.4|9687.4|9698.3|9688.3|9698.9|9688.9|9696.4|9686.4|14
1637040980000|2021-11-16 05:36:20|9698.6|9688.6|9699.4|9689.4|9699.4|9689.4|9698.6|9688.6|4
1637040990000|2021-11-16 05:36:30|9699.6|9689.6|9701.6|9691.6|9701.8|9691.8|9699.6|9689.6|8
1637041000000|2021-11-16 05:36:40|9702|9692|9702.5|9692.5|9703|9693|9702|9692|4
1637041010000|2021-11-16 05:36:50|9702.4|9692.4|9701.1|9691.1|9702.4|9692.4|9701.1|9691.1|6
1637041020000|2021-11-16 05:37:00|9701.4|9691.4|9700.6|9690.6|9702.4|9692.4|9700.1|9690.1|9
1637041030000|2021-11-16 05:37:10|9700.4|9690.4|9699.3|9689.3|9701|9691|9698.3|9688.3|15
1637041040000|2021-11-16 05:37:20|9699.6|9689.6|9699.9|9689.9|9700.6|9690.6|9699.6|9689.6|7
1637041050000|2021-11-16 05:37:30|9699.6|9689.6|9700.4|9690.4|9700.4|9690.4|9699.1|9689.1|15
1637041060000|2021-11-16 05:37:40|9700.1|9690.1|9699.6|9689.6|9700.1|9690.1|9699.6|9689.6|2
1637041070000|2021-11-16 05:37:50|9699.9|9689.9|9699.6|9689.6|9699.9|9689.9|9699.6|9689.6|2
1637041080000|2021-11-16 05:38:00|9699.1|9689.1|9700.4|9690.4|9700.4|9690.4|9698.9|9688.9|7
1637041090000|2021-11-16 05:38:10|9700.1|9690.1|9697.8|9687.8|9700.1|9690.1|9697.6|9687.6|8
1637041100000|2021-11-16 05:38:20|9698.9|9688.9|9698.9|9688.9|9699.4|9689.4|9698.1|9688.1|7
1637041110000|2021-11-16 05:38:30|9699.1|9689.1|9695.8|9685.8|9699.1|9689.1|9695.8|9685.8|10
1637041120000|2021-11-16 05:38:40|9696.6|9686.6|9698.1|9688.1|9698.1|9688.1|9695.6|9685.6|9
1637041130000|2021-11-16 05:38:50|9697.9|9687.9|9697.9|9687.9|9698.1|9688.1|9697.9|9687.9|5
1637041140000|2021-11-16 05:39:00|9698.1|9688.1|9697.4|9687.4|9698.1|9688.1|9696.4|9686.4|7
1637041150000|2021-11-16 05:39:10|9697|9687|9698.4|9688.4|9698.4|9688.4|9696.1|9686.1|11
1637041160000|2021-11-16 05:39:20|9698.1|9688.1|9694.4|9684.4|9698.1|9688.1|9694.4|9684.4|15
1637041170000|2021-11-16 05:39:30|9694.1|9684.1|9692.9|9682.9|9694.4|9684.4|9691.9|9681.9|18
1637041180000|2021-11-16 05:39:40|9693.1|9683.1|9693.6|9683.6|9693.8|9683.8|9693.1|9683.1|5
1637041190000|2021-11-16 05:39:50|9693.3|9683.3|9693.1|9683.1|9694.3|9684.3|9692.9|9682.9|15
1637041200000|2021-11-16 05:40:00|9693.3|9683.3|9694.1|9684.1|9694.1|9684.1|9692.4|9682.4|6
1637041210000|2021-11-16 05:40:10|9693.9|9683.9|9691.9|9681.9|9693.9|9683.9|9691.4|9681.4|11
1637041220000|2021-11-16 05:40:20|9691.6|9681.6|9690.4|9680.4|9692|9682|9690.4|9680.4|8
1637041230000|2021-11-16 05:40:30|9688.8|9678.8|9687.6|9677.6|9689|9679|9687|9677|10
1637041240000|2021-11-16 05:40:40|9687|9677|9685.3|9675.3|9689.3|9679.3|9685.3|9675.3|18
1637041250000|2021-11-16 05:40:50|9685.6|9675.6|9682.1|9672.1|9685.6|9675.6|9682.1|9672.1|15
1637041260000|2021-11-16 05:41:00|9682.4|9672.4|9680|9670|9682.5|9672.5|9680|9670|15
1637041270000|2021-11-16 05:41:10|9679.4|9669.4|9678.9|9668.9|9680.6|9670.6|9678.9|9668.9|14
1637041280000|2021-11-16 05:41:20|9678.4|9668.4|9677.1|9667.1|9679.3|9669.3|9676|9666|24
1637041290000|2021-11-16 05:41:30|9676.5|9666.5|9670.1|9660.1|9676.5|9666.5|9670.1|9660.1|28
1637041300000|2021-11-16 05:41:40|9669.8|9659.8|9667.5|9657.5|9670.3|9660.3|9667.5|9657.5|21
1637041310000|2021-11-16 05:41:50|9667.8|9657.8|9660.3|9650.3|9667.8|9657.8|9660.3|9650.3|30
1637041320000|2021-11-16 05:42:00|9660.8|9650.8|9662.1|9652.1|9662.1|9652.1|9657.6|9647.6|27
1637041330000|2021-11-16 05:42:10|9661.9|9651.9|9664.9|9654.9|9665.8|9655.8|9661.5|9651.5|17
1637041340000|2021-11-16 05:42:20|9664.1|9654.1|9667.1|9657.1|9667.4|9657.4|9664.1|9654.1|19
1637041350000|2021-11-16 05:42:30|9666.9|9656.9|9667.6|9657.6|9667.6|9657.6|9666.4|9656.4|15
1637041360000|2021-11-16 05:42:40|9667.4|9657.4|9667.8|9657.8|9669.1|9659.1|9667.1|9657.1|19
1637041370000|2021-11-16 05:42:50|9668.1|9658.1|9671.3|9661.3|9671.4|9661.4|9668.1|9658.1|18
1637041380000|2021-11-16 05:43:00|9672.1|9662.1|9666.4|9656.4|9672.1|9662.1|9666.4|9656.4|17
1637041390000|2021-11-16 05:43:10|9666.1|9656.1|9665.1|9655.1|9666.8|9656.8|9664.9|9654.9|12
1637041400000|2021-11-16 05:43:20|9664.9|9654.9|9662.6|9652.6|9664.9|9654.9|9662.3|9652.3|16
1637041410000|2021-11-16 05:43:30|9662.9|9652.9|9667.4|9657.4|9667.4|9657.4|9662.9|9652.9|15
1637041420000|2021-11-16 05:43:40|9667.6|9657.6|9665.1|9655.1|9668|9658|9665.1|9655.1|9
1637041430000|2021-11-16 05:43:50|9665.3|9655.3|9671.9|9661.9|9671.9|9661.9|9665.3|9655.3|11
1637041440000|2021-11-16 05:44:00|9672.1|9662.1|9673.4|9663.4|9673.5|9663.5|9670.8|9660.8|15
1637041450000|2021-11-16 05:44:10|9673|9663|9673.9|9663.9|9674.5|9664.5|9673|9663|14
1637041460000|2021-11-16 05:44:20|9674.1|9664.1|9673.6|9663.6|9674.1|9664.1|9673.3|9663.3|8
1637041470000|2021-11-16 05:44:30|9673.5|9663.5|9672.4|9662.4|9674.9|9664.9|9672.4|9662.4|10
1637041480000|2021-11-16 05:44:40|9672.1|9662.1|9669.3|9659.3|9672.9|9662.9|9669.3|9659.3|12
1637041490000|2021-11-16 05:44:50|9669.4|9659.4|9669.9|9659.9|9671.4|9661.4|9669.4|9659.4|8
1637041500000|2021-11-16 05:45:00|9669.6|9659.6|9667.3|9657.3|9669.8|9659.8|9667.3|9657.3|8
1637041510000|2021-11-16 05:45:10|9667.8|9657.8|9667.6|9657.6|9668.1|9658.1|9667.5|9657.5|6
1637041520000|2021-11-16 05:45:20|9667.5|9657.5|9667.6|9657.6|9667.8|9657.8|9667.5|9657.5|3
1637041530000|2021-11-16 05:45:30|9667.8|9657.8|9668.3|9658.3|9669|9659|9667.4|9657.4|7
1637041540000|2021-11-16 05:45:40|9668.9|9658.9|9670.6|9660.6|9670.6|9660.6|9668.9|9658.9|10
1637041550000|2021-11-16 05:45:50|9670.1|9660.1|9666|9656|9670.1|9660.1|9665.8|9655.8|14
1637041560000|2021-11-16 05:46:00|9665.9|9655.9|9668.1|9658.1|9668.1|9658.1|9664.6|9654.6|10
1637041570000|2021-11-16 05:46:10|9667.6|9657.6|9670.5|9660.5|9670.9|9660.9|9667.3|9657.3|16
1637041580000|2021-11-16 05:46:20|9670.1|9660.1|9669.9|9659.9|9670.3|9660.3|9669.6|9659.6|11
1637041590000|2021-11-16 05:46:30|9670.1|9660.1|9670.6|9660.6|9671.5|9661.5|9669.9|9659.9|10
1637041600000|2021-11-16 05:46:40|9671.1|9661.1|9672|9662|9672|9662|9669.9|9659.9|12
1637041610000|2021-11-16 05:46:50|9671.6|9661.6|9671.8|9661.8|9671.8|9661.8|9671.6|9661.6|6
1637041620000|2021-11-16 05:47:00|9671.5|9661.5|9669|9659|9671.5|9661.5|9669|9659|4
1637041630000|2021-11-16 05:47:10|9668.5|9658.5|9668.6|9658.6|9669|9659|9668|9658|14
1637041640000|2021-11-16 05:47:20|9669|9659|9669.5|9659.5|9670.1|9660.1|9669|9659|10
1637041650000|2021-11-16 05:47:30|9670.5|9660.5|9669.8|9659.8|9672.1|9662.1|9669.8|9659.8|16
1637041660000|2021-11-16 05:47:40|9669.6|9659.6|9670.6|9660.6|9671.3|9661.3|9668.8|9658.8|15
1637041670000|2021-11-16 05:47:50|9670.4|9660.4|9669.1|9659.1|9670.4|9660.4|9669.1|9659.1|6
1637041680000|2021-11-16 05:48:00|9669.8|9659.8|9668.8|9658.8|9669.8|9659.8|9668.8|9658.8|4
1637041690000|2021-11-16 05:48:10|9668.3|9658.3|9671.4|9661.4|9672|9662|9668.3|9658.3|6
1637041700000|2021-11-16 05:48:20|9671.1|9661.1|9669.8|9659.8|9671.1|9661.1|9669.8|9659.8|7
1637041710000|2021-11-16 05:48:30|9669.4|9659.4|9668.6|9658.6|9669.9|9659.9|9668.6|9658.6|8
1637041720000|2021-11-16 05:48:40|9668.4|9658.4|9664.6|9654.6|9668.4|9658.4|9663.6|9653.6|16
1637041730000|2021-11-16 05:48:50|9664.1|9654.1|9664.6|9654.6|9664.8|9654.8|9664.1|9654.1|3
1637041740000|2021-11-16 05:49:00|9664.4|9654.4|9666.8|9656.8|9666.8|9656.8|9663.6|9653.6|14
1637041750000|2021-11-16 05:49:10|9666.6|9656.6|9665.6|9655.6|9666.6|9656.6|9664.1|9654.1|14
1637041760000|2021-11-16 05:49:20|9666.3|9656.3|9666.1|9656.1|9666.8|9656.8|9665.1|9655.1|12
1637041770000|2021-11-16 05:49:30|9665.9|9655.9|9663.9|9653.9|9665.9|9655.9|9663.9|9653.9|14
1637041780000|2021-11-16 05:49:40|9664.1|9654.1|9662.1|9652.1|9664.1|9654.1|9661.9|9651.9|11
1637041790000|2021-11-16 05:49:50|9662.8|9652.8|9661.8|9651.8|9662.8|9652.8|9661.3|9651.3|8
1637041800000|2021-11-16 05:50:00|9661.5|9651.5|9659.4|9649.4|9661.9|9651.9|9657.9|9647.9|21
1637041810000|2021-11-16 05:50:10|9659.6|9649.6|9660.3|9650.3|9660.3|9650.3|9658|9648|12
1637041820000|2021-11-16 05:50:20|9660.1|9650.1|9658.4|9648.4|9660.1|9650.1|9657.6|9647.6|22
1637041830000|2021-11-16 05:50:30|9657.6|9647.6|9657.9|9647.9|9658.1|9648.1|9657.4|9647.4|9
1637041840000|2021-11-16 05:50:40|9657.4|9647.4|9656.9|9646.9|9658.4|9648.4|9656.9|9646.9|7
1637041850000|2021-11-16 05:50:50|9658.1|9648.1|9658.1|9648.1|9658.4|9648.4|9657.5|9647.5|11
1637041860000|2021-11-16 05:51:00|9657.8|9647.8|9657|9647|9657.8|9647.8|9656.1|9646.1|14
1637041870000|2021-11-16 05:51:10|9657.3|9647.3|9657|9647|9657.3|9647.3|9655.9|9645.9|15
1637041880000|2021-11-16 05:51:20|9656.8|9646.8|9657.6|9647.6|9660.1|9650.1|9656.5|9646.5|18
1637041890000|2021-11-16 05:51:30|9657.9|9647.9|9658.4|9648.4|9659|9649|9657.1|9647.1|19
1637041900000|2021-11-16 05:51:40|9657.8|9647.8|9659.5|9649.5|9659.5|9649.5|9657.8|9647.8|9
1637041910000|2021-11-16 05:51:50|9659.6|9649.6|9657.3|9647.3|9660.8|9650.8|9657.3|9647.3|15
1637041920000|2021-11-16 05:52:00|9657.1|9647.1|9653.6|9643.6|9657.3|9647.3|9653.4|9643.4|13
1637041930000|2021-11-16 05:52:10|9654.3|9644.3|9653.4|9643.4|9655.6|9645.6|9653|9643|10
1637041940000|2021-11-16 05:52:20|9653|9643|9651.3|9641.3|9655.6|9645.6|9651.3|9641.3|24
1637041950000|2021-11-16 05:52:30|9651.6|9641.6|9651.6|9641.6|9651.9|9641.9|9650.8|9640.8|14
1637041960000|2021-11-16 05:52:40|9651.9|9641.9|9654.5|9644.5|9654.5|9644.5|9651.9|9641.9|11
1637041970000|2021-11-16 05:52:50|9654.8|9644.8|9654.6|9644.6|9655.6|9645.6|9654.6|9644.6|14
1637041980000|2021-11-16 05:53:00|9655.3|9645.3|9654.3|9644.3|9655.3|9645.3|9653.5|9643.5|10
1637041990000|2021-11-16 05:53:10|9654.6|9644.6|9654.8|9644.8|9654.8|9644.8|9654.6|9644.6|4
1637042000000|2021-11-16 05:53:20|9655.1|9645.1|9656.6|9646.6|9656.6|9646.6|9654.6|9644.6|10
1637042010000|2021-11-16 05:53:30|9656.9|9646.9|9659|9649|9659|9649|9656.9|9646.9|10
1637042020000|2021-11-16 05:53:40|9659.1|9649.1|9661.1|9651.1|9661.3|9651.3|9659.1|9649.1|13
1637042030000|2021-11-16 05:53:50|9661|9651|9661.4|9651.4|9661.4|9651.4|9659.8|9649.8|16
1637042040000|2021-11-16 05:54:00|9661.8|9651.8|9659.9|9649.9|9663|9653|9659.5|9649.5|12
1637042050000|2021-11-16 05:54:10|9659.3|9649.3|9654.4|9644.4|9659.3|9649.3|9654.4|9644.4|16
1637042060000|2021-11-16 05:54:20|9654.9|9644.9|9653.3|9643.3|9655|9645|9653.3|9643.3|7
1637042070000|2021-11-16 05:54:30|9653.9|9643.9|9653.8|9643.8|9654|9644|9653|9643|8
1637042080000|2021-11-16 05:54:40|9654|9644|9654.1|9644.1|9654.6|9644.6|9654|9644|4
1637042090000|2021-11-16 05:54:50|9654|9644|9654.1|9644.1|9654.1|9644.1|9653|9643|7
1637042100000|2021-11-16 05:55:00|9653.6|9643.6|9653.8|9643.8|9654.3|9644.3|9652.8|9642.8|14
1637042110000|2021-11-16 05:55:10|9654.1|9644.1|9654.5|9644.5|9654.6|9644.6|9652.9|9642.9|13
1637042120000|2021-11-16 05:55:20|9655|9645|9655|9645|9655.4|9645.4|9653.4|9643.4|13
1637042130000|2021-11-16 05:55:30|9656.3|9646.3|9653|9643|9656.3|9646.3|9653|9643|8
1637042140000|2021-11-16 05:55:40|9652.8|9642.8|9653.5|9643.5|9653.5|9643.5|9652.6|9642.6|6
1637042150000|2021-11-16 05:55:50|9654.1|9644.1|9653.4|9643.4|9654.4|9644.4|9653.1|9643.1|9
1637042160000|2021-11-16 05:56:00|9653.9|9643.9|9653.5|9643.5|9654.5|9644.5|9653.4|9643.4|9
1637042170000|2021-11-16 05:56:10|9653.9|9643.9|9655.8|9645.8|9656.8|9646.8|9653.9|9643.9|9
1637042180000|2021-11-16 05:56:20|9656.9|9646.9|9657|9647|9657.5|9647.5|9656.6|9646.6|15
1637042190000|2021-11-16 05:56:30|9658.3|9648.3|9658.5|9648.5|9659.1|9649.1|9657.4|9647.4|17
1637042200000|2021-11-16 05:56:40|9658|9648|9657.1|9647.1|9658.4|9648.4|9656.9|9646.9|8
1637042210000|2021-11-16 05:56:50|9656.9|9646.9|9655.5|9645.5|9656.9|9646.9|9655.5|9645.5|5
1637042220000|2021-11-16 05:57:00|9655.1|9645.1|9652.9|9642.9|9655.1|9645.1|9652.4|9642.4|5
1637042230000|2021-11-16 05:57:10|9652.6|9642.6|9655.4|9645.4|9656.1|9646.1|9652.6|9642.6|10
1637042240000|2021-11-16 05:57:20|9655.9|9645.9|9656.6|9646.6|9656.6|9646.6|9655.6|9645.6|7
1637042250000|2021-11-16 05:57:30|9656.4|9646.4|9656.9|9646.9|9658|9648|9656.4|9646.4|7
1637042260000|2021-11-16 05:57:40|9656.6|9646.6|9655.5|9645.5|9656.6|9646.6|9655.5|9645.5|5
1637042270000|2021-11-16 05:57:50|9655.6|9645.6|9656.6|9646.6|9656.6|9646.6|9655.6|9645.6|7
1637042280000|2021-11-16 05:58:00|9656.4|9646.4|9655.3|9645.3|9656.4|9646.4|9655.3|9645.3|6
1637042290000|2021-11-16 05:58:10|9655|9645|9652.9|9642.9|9655|9645|9652.9|9642.9|4
1637042300000|2021-11-16 05:58:20|9652.6|9642.6|9652.4|9642.4|9652.6|9642.6|9652.1|9642.1|5
1637042310000|2021-11-16 05:58:30|9652.6|9642.6|9652.5|9642.5|9653.4|9643.4|9652.5|9642.5|5
1637042320000|2021-11-16 05:58:40|9652.1|9642.1|9652|9642|9652.5|9642.5|9651.4|9641.4|4
1637042330000|2021-11-16 05:58:50|9651.6|9641.6|9650.8|9640.8|9651.6|9641.6|9649.9|9639.9|5
1637042340000|2021-11-16 05:59:00|9650.5|9640.5|9651.4|9641.4|9651.4|9641.4|9650.1|9640.1|4
1637042350000|2021-11-16 05:59:10|9652|9642|9652.6|9642.6|9653.4|9643.4|9652|9642|7
1637042360000|2021-11-16 05:59:20|9652.4|9642.4|9652.6|9642.6|9652.6|9642.6|9652.4|9642.4|2
1637042370000|2021-11-16 05:59:30|9653.5|9643.5|9652.1|9642.1|9654.3|9644.3|9651.4|9641.4|11
1637042380000|2021-11-16 05:59:40|9652.3|9642.3|9651.4|9641.4|9652.9|9642.9|9651.1|9641.1|12
1637042390000|2021-11-16 05:59:50|9651.6|9641.6|9653.8|9643.8|9653.8|9643.8|9651.6|9641.6|8
1637042400000|2021-11-16 06:00:00|9654.9|9644.9|9650.5|9640.5|9654.9|9644.9|9650|9640|10
1637042410000|2021-11-16 06:00:10|9650.1|9640.1|9650.5|9640.5|9651.1|9641.1|9649.8|9639.8|6
1637042420000|2021-11-16 06:00:20|9650.3|9640.3|9650.9|9640.9|9650.9|9640.9|9650.3|9640.3|5
1637042430000|2021-11-16 06:00:30|9650.6|9640.6|9650.6|9640.6|9651.1|9641.1|9649.6|9639.6|8
1637042440000|2021-11-16 06:00:40|9650.1|9640.1|9646.9|9636.9|9650.1|9640.1|9646.6|9636.6|12
1637042450000|2021-11-16 06:00:50|9646.6|9636.6|9648.4|9638.4|9650.4|9640.4|9645.4|9635.4|18
1637042460000|2021-11-16 06:01:00|9647.4|9637.4|9648.5|9638.5|9648.5|9638.5|9647.4|9637.4|7
1637042470000|2021-11-16 06:01:10|9649|9639|9649|9639|9649.6|9639.6|9648.9|9638.9|5
1637042480000|2021-11-16 06:01:20|9648.5|9638.5|9647.6|9637.6|9648.5|9638.5|9647.6|9637.6|6
1637042490000|2021-11-16 06:01:30|9647.4|9637.4|9646.5|9636.5|9647.9|9637.9|9646.3|9636.3|12
1637042500000|2021-11-16 06:01:40|9646.6|9636.6|9648.3|9638.3|9649.3|9639.3|9646.6|9636.6|11
1637042510000|2021-11-16 06:01:50|9647.9|9637.9|9647.3|9637.3|9647.9|9637.9|9647.1|9637.1|5
1637042520000|2021-11-16 06:02:00|9646.9|9636.9|9646.3|9636.3|9646.9|9636.9|9645.1|9635.1|10
1637042530000|2021-11-16 06:02:10|9645.9|9635.9|9647.8|9637.8|9647.8|9637.8|9645.8|9635.8|7
1637042540000|2021-11-16 06:02:20|9647.5|9637.5|9646|9636|9647.5|9637.5|9645.9|9635.9|9
1637042550000|2021-11-16 06:02:30|9645.9|9635.9|9644.1|9634.1|9645.9|9635.9|9644.1|9634.1|6
1637042560000|2021-11-16 06:02:40|9643.9|9633.9|9643.9|9633.9|9643.9|9633.9|9643.4|9633.4|3
1637042570000|2021-11-16 06:02:50|9643.6|9633.6|9642.9|9632.9|9643.6|9633.6|9642.9|9632.9|4
1637042580000|2021-11-16 06:03:00|9642.6|9632.6|9640.8|9630.8|9642.6|9632.6|9638.6|9628.6|13
1637042590000|2021-11-16 06:03:10|9640.6|9630.6|9637.6|9627.6|9640.8|9630.8|9637.6|9627.6|17
1637042600000|2021-11-16 06:03:20|9637.5|9627.5|9631.8|9621.8|9637.8|9627.8|9631.1|9621.1|15
1637042610000|2021-11-16 06:03:30|9631.6|9621.6|9628.3|9618.3|9631.6|9621.6|9628.3|9618.3|17
1637042620000|2021-11-16 06:03:40|9628.8|9618.8|9627|9617|9629.1|9619.1|9626.1|9616.1|30
1637042630000|2021-11-16 06:03:50|9626.9|9616.9|9627.1|9617.1|9627.5|9617.5|9625.9|9615.9|18
1637042640000|2021-11-16 06:04:00|9626.5|9616.5|9628.6|9618.6|9628.6|9618.6|9626|9616|14
1637042650000|2021-11-16 06:04:10|9628.4|9618.4|9627.6|9617.6|9628.4|9618.4|9627.4|9617.4|14
1637042660000|2021-11-16 06:04:20|9627.8|9617.8|9628.6|9618.6|9628.6|9618.6|9627.4|9617.4|5
1637042670000|2021-11-16 06:04:30|9629|9619|9630.3|9620.3|9630.3|9620.3|9628.6|9618.6|6
1637042680000|2021-11-16 06:04:40|9630.5|9620.5|9630.1|9620.1|9630.5|9620.5|9630.1|9620.1|4
1637042690000|2021-11-16 06:04:50|9629.9|9619.9|9631.9|9621.9|9632.1|9622.1|9629.9|9619.9|11
1637042700000|2021-11-16 06:05:00|9631.8|9621.8|9628.4|9618.4|9631.8|9621.8|9628.1|9618.1|9
1637042710000|2021-11-16 06:05:10|9628|9618|9627.6|9617.6|9628|9618|9627|9617|6
1637042720000|2021-11-16 06:05:20|9627.5|9617.5|9626.1|9616.1|9627.5|9617.5|9623.3|9613.3|13
1637042730000|2021-11-16 06:05:30|9625.9|9615.9|9624.5|9614.5|9625.9|9615.9|9624.5|9614.5|6
1637042740000|2021-11-16 06:05:40|9624.8|9614.8|9624.1|9614.1|9624.8|9614.8|9624|9614|6
1637042750000|2021-11-16 06:05:50|9623.9|9613.9|9617.5|9607.5|9623.9|9613.9|9617.5|9607.5|15
1637042760000|2021-11-16 06:06:00|9618.1|9608.1|9615.6|9605.6|9620|9610|9613.8|9603.8|21
1637042770000|2021-11-16 06:06:10|9615.5|9605.5|9614.5|9604.5|9615.8|9605.8|9613.9|9603.9|21
1637042780000|2021-11-16 06:06:20|9614.3|9604.3|9616.9|9606.9|9616.9|9606.9|9614.3|9604.3|7
1637042790000|2021-11-16 06:06:30|9616.3|9606.3|9618.1|9608.1|9618.1|9608.1|9616.1|9606.1|10
1637042800000|2021-11-16 06:06:40|9617.4|9607.4|9620.4|9610.4|9620.4|9610.4|9617.4|9607.4|10
1637042810000|2021-11-16 06:06:50|9620.3|9610.3|9617.8|9607.8|9620.3|9610.3|9617.8|9607.8|8
1637042820000|2021-11-16 06:07:00|9617.9|9607.9|9618.9|9608.9|9619.1|9609.1|9617.6|9607.6|9
1637042830000|2021-11-16 06:07:10|9619.1|9609.1|9623.3|9613.3|9623.3|9613.3|9619.1|9609.1|8
1637042840000|2021-11-16 06:07:20|9623.6|9613.6|9621.6|9611.6|9624.3|9614.3|9621.4|9611.4|19
1637042850000|2021-11-16 06:07:30|9621.9|9611.9|9621.6|9611.6|9622.1|9612.1|9621|9611|14
1637042860000|2021-11-16 06:07:40|9621.9|9611.9|9621.8|9611.8|9622.3|9612.3|9621.6|9611.6|11
1637042870000|2021-11-16 06:07:50|9621.4|9611.4|9620.3|9610.3|9621.4|9611.4|9618|9608|17
1637042880000|2021-11-16 06:08:00|9619.9|9609.9|9618|9608|9619.9|9609.9|9615.6|9605.6|22
1637042890000|2021-11-16 06:08:10|9616.6|9606.6|9615.1|9605.1|9616.6|9606.6|9614.3|9604.3|18
1637042900000|2021-11-16 06:08:20|9615.6|9605.6|9616.3|9606.3|9617.1|9607.1|9614.3|9604.3|20
1637042910000|2021-11-16 06:08:30|9616.5|9606.5|9615.3|9605.3|9616.5|9606.5|9614.1|9604.1|23
1637042920000|2021-11-16 06:08:40|9615.5|9605.5|9614.4|9604.4|9616.4|9606.4|9614.3|9604.3|16
1637042930000|2021-11-16 06:08:50|9614.1|9604.1|9614.4|9604.4|9614.9|9604.9|9614.1|9604.1|10
1637042940000|2021-11-16 06:09:00|9614.6|9604.6|9612.1|9602.1|9614.6|9604.6|9612.1|9602.1|9
1637042950000|2021-11-16 06:09:10|9612.3|9602.3|9613|9603|9613|9603|9612.3|9602.3|4
1637042960000|2021-11-16 06:09:20|9613.3|9603.3|9612.3|9602.3|9615.1|9605.1|9612.3|9602.3|16
1637042970000|2021-11-16 06:09:30|9612.5|9602.5|9613.8|9603.8|9613.8|9603.8|9612.5|9602.5|8
1637042980000|2021-11-16 06:09:40|9613.9|9603.9|9612.6|9602.6|9613.9|9603.9|9612.6|9602.6|5
1637042990000|2021-11-16 06:09:50|9613.1|9603.1|9614.6|9604.6|9615|9605|9613|9603|11
1637043000000|2021-11-16 06:10:00|9614.4|9604.4|9612.4|9602.4|9614.4|9604.4|9612.4|9602.4|10
1637043010000|2021-11-16 06:10:10|9612.1|9602.1|9609.5|9599.5|9612.1|9602.1|9609.4|9599.4|14
1637043020000|2021-11-16 06:10:20|9609.3|9599.3|9611.4|9601.4|9611.6|9601.6|9609|9599|20
1637043030000|2021-11-16 06:10:30|9610.9|9600.9|9613.9|9603.9|9613.9|9603.9|9610.6|9600.6|21
1637043040000|2021-11-16 06:10:40|9614.1|9604.1|9614.5|9604.5|9615|9605|9614.1|9604.1|7
1637043050000|2021-11-16 06:10:50|9614.9|9604.9|9616.6|9606.6|9616.9|9606.9|9614.9|9604.9|14
1637043060000|2021-11-16 06:11:00|9616.4|9606.4|9612.1|9602.1|9616.4|9606.4|9611.4|9601.4|19
1637043070000|2021-11-16 06:11:10|9612.4|9602.4|9613.8|9603.8|9613.8|9603.8|9611.1|9601.1|14
1637043080000|2021-11-16 06:11:20|9613.6|9603.6|9615.9|9605.9|9616.5|9606.5|9613.4|9603.4|9
1637043090000|2021-11-16 06:11:30|9616.1|9606.1|9619.9|9609.9|9619.9|9609.9|9616.1|9606.1|16
1637043100000|2021-11-16 06:11:40|9620.1|9610.1|9621.8|9611.8|9621.8|9611.8|9620.1|9610.1|4
1637043110000|2021-11-16 06:11:50|9621.6|9611.6|9621.5|9611.5|9621.6|9611.6|9620.6|9610.6|8
1637043120000|2021-11-16 06:12:00|9621.4|9611.4|9619.5|9609.5|9621.4|9611.4|9618.9|9608.9|11
1637043130000|2021-11-16 06:12:10|9619.4|9609.4|9619.1|9609.1|9619.5|9609.5|9618.3|9608.3|11
1637043140000|2021-11-16 06:12:20|9619.4|9609.4|9622|9612|9622|9612|9619.1|9609.1|9
1637043150000|2021-11-16 06:12:30|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9619.9|9609.9|13
1637043160000|2021-11-16 06:12:40|9622.4|9612.4|9623.1|9613.1|9623.6|9613.6|9621.6|9611.6|9
1637043170000|2021-11-16 06:12:50|9623.4|9613.4|9623.8|9613.8|9623.8|9613.8|9623.1|9613.1|5
1637043180000|2021-11-16 06:13:00|9624.4|9614.4|9622.3|9612.3|9624.4|9614.4|9621.1|9611.1|13
1637043190000|2021-11-16 06:13:10|9622.4|9612.4|9624.8|9614.8|9624.8|9614.8|9622.1|9612.1|13
1637043200000|2021-11-16 06:13:20|9625.3|9615.3|9627.3|9617.3|9627.9|9617.9|9625|9615|17
1637043210000|2021-11-16 06:13:30|9627.8|9617.8|9631.1|9621.1|9631.1|9621.1|9626.9|9616.9|19
1637043220000|2021-11-16 06:13:40|9631.9|9621.9|9632.6|9622.6|9632.6|9622.6|9630.5|9620.5|14
1637043230000|2021-11-16 06:13:50|9632.4|9622.4|9631.4|9621.4|9633.3|9623.3|9631.1|9621.1|14
1637043240000|2021-11-16 06:14:00|9631.8|9621.8|9630.1|9620.1|9631.8|9621.8|9630.1|9620.1|10
1637043250000|2021-11-16 06:14:10|9630.4|9620.4|9631.4|9621.4|9632.9|9622.9|9630.4|9620.4|12
1637043260000|2021-11-16 06:14:20|9631.6|9621.6|9631.4|9621.4|9633.1|9623.1|9631|9621|14
1637043270000|2021-11-16 06:14:30|9631.6|9621.6|9633.1|9623.1|9633.1|9623.1|9631.6|9621.6|5
1637043280000|2021-11-16 06:14:40|9633.4|9623.4|9633.6|9623.6|9634|9624|9632.4|9622.4|9
1637043290000|2021-11-16 06:14:50|9633.4|9623.4|9633.5|9623.5|9633.5|9623.5|9632.4|9622.4|11
1637043300000|2021-11-16 06:15:00|9633.4|9623.4|9629.9|9619.9|9633.4|9623.4|9629.9|9619.9|12
1637043310000|2021-11-16 06:15:10|9630|9620|9630.4|9620.4|9633.4|9623.4|9629.9|9619.9|14
1637043320000|2021-11-16 06:15:20|9631.6|9621.6|9632.3|9622.3|9632.3|9622.3|9630.9|9620.9|13
1637043330000|2021-11-16 06:15:30|9631.9|9621.9|9634.5|9624.5|9634.8|9624.8|9631.9|9621.9|17
1637043340000|2021-11-16 06:15:40|9634.1|9624.1|9638.1|9628.1|9638.1|9628.1|9634.1|9624.1|13
1637043350000|2021-11-16 06:15:50|9638.4|9628.4|9638.6|9628.6|9639.3|9629.3|9638.1|9628.1|13
1637043360000|2021-11-16 06:16:00|9638.9|9628.9|9638.9|9628.9|9639.4|9629.4|9637.4|9627.4|15
1637043370000|2021-11-16 06:16:10|9638.6|9628.6|9642.4|9632.4|9642.6|9632.6|9638.6|9628.6|11
1637043380000|2021-11-16 06:16:20|9642.5|9632.5|9645.1|9635.1|9647|9637|9642.5|9632.5|27
1637043390000|2021-11-16 06:16:30|9644.9|9634.9|9646.1|9636.1|9646.9|9636.9|9644.5|9634.5|20
1637043400000|2021-11-16 06:16:40|9645.9|9635.9|9649|9639|9649|9639|9644.9|9634.9|23
1637043410000|2021-11-16 06:16:50|9648.1|9638.1|9650.6|9640.6|9651.1|9641.1|9648.1|9638.1|19
1637043420000|2021-11-16 06:17:00|9650.9|9640.9|9647.5|9637.5|9650.9|9640.9|9647.5|9637.5|12
1637043430000|2021-11-16 06:17:10|9647.1|9637.1|9645.6|9635.6|9648.4|9638.4|9645.5|9635.5|12
1637043440000|2021-11-16 06:17:20|9645.5|9635.5|9644.4|9634.4|9645.9|9635.9|9644.4|9634.4|9
1637043450000|2021-11-16 06:17:30|9644.3|9634.3|9644|9634|9644.8|9634.8|9643.4|9633.4|9
1637043460000|2021-11-16 06:17:40|9644.1|9634.1|9644.1|9634.1|9644.1|9634.1|9643.9|9633.9|3
1637043470000|2021-11-16 06:17:50|9643.9|9633.9|9642.6|9632.6|9644.1|9634.1|9642.6|9632.6|5
1637043480000|2021-11-16 06:18:00|9641.9|9631.9|9639.9|9629.9|9641.9|9631.9|9639.1|9629.1|15
1637043490000|2021-11-16 06:18:10|9639.8|9629.8|9637.8|9627.8|9639.8|9629.8|9637.6|9627.6|8
1637043500000|2021-11-16 06:18:20|9637.6|9627.6|9639.3|9629.3|9639.3|9629.3|9637.3|9627.3|8
1637043510000|2021-11-16 06:18:30|9639.6|9629.6|9635.9|9625.9|9639.9|9629.9|9635.9|9625.9|10
1637043520000|2021-11-16 06:18:40|9635.1|9625.1|9635.9|9625.9|9635.9|9625.9|9634.3|9624.3|17
1637043530000|2021-11-16 06:18:50|9636.6|9626.6|9635.6|9625.6|9636.6|9626.6|9635.4|9625.4|10
1637043540000|2021-11-16 06:19:00|9635.1|9625.1|9632.1|9622.1|9635.1|9625.1|9632.1|9622.1|8
1637043550000|2021-11-16 06:19:10|9631.9|9621.9|9631.4|9621.4|9632.4|9622.4|9630.4|9620.4|17
1637043560000|2021-11-16 06:19:20|9631.8|9621.8|9631|9621|9631.9|9621.9|9629.1|9619.1|14
1637043570000|2021-11-16 06:19:30|9630.9|9620.9|9631.1|9621.1|9631.6|9621.6|9630.5|9620.5|9
1637043580000|2021-11-16 06:19:40|9631.9|9621.9|9631.6|9621.6|9631.9|9621.9|9631.6|9621.6|3
1637043590000|2021-11-16 06:19:50|9631.4|9621.4|9631.6|9621.6|9631.6|9621.6|9631|9621|4
1637043600000|2021-11-16 06:20:00|9631.3|9621.3|9626.9|9616.9|9631.3|9621.3|9626.9|9616.9|10
1637043610000|2021-11-16 06:20:10|9627.1|9617.1|9626.4|9616.4|9627.3|9617.3|9626.4|9616.4|4
1637043620000|2021-11-16 06:20:20|9626|9616|9627.3|9617.3|9627.3|9617.3|9625.6|9615.6|13
1637043630000|2021-11-16 06:20:30|9628.1|9618.1|9627.6|9617.6|9628.1|9618.1|9627.6|9617.6|3
1637043640000|2021-11-16 06:20:40|9627.4|9617.4|9627.1|9617.1|9627.4|9617.4|9627.1|9617.1|2
1637043650000|2021-11-16 06:20:50|9627.5|9617.5|9628.4|9618.4|9628.4|9618.4|9627.5|9617.5|4
1637043660000|2021-11-16 06:21:00|9628.5|9618.5|9628.8|9618.8|9628.9|9618.9|9628.4|9618.4|6
1637043670000|2021-11-16 06:21:10|9628.5|9618.5|9627.9|9617.9|9628.5|9618.5|9627.1|9617.1|8
1637043680000|2021-11-16 06:21:20|9628.8|9618.8|9629.4|9619.4|9629.4|9619.4|9628.8|9618.8|3
1637043690000|2021-11-16 06:21:30|9629.6|9619.6|9629.5|9619.5|9630.6|9620.6|9629.3|9619.3|10
1637043700000|2021-11-16 06:21:40|9629.9|9619.9|9627.4|9617.4|9629.9|9619.9|9627.4|9617.4|8
1637043710000|2021-11-16 06:21:50|9627.1|9617.1|9628.1|9618.1|9628.1|9618.1|9626.9|9616.9|6
1637043720000|2021-11-16 06:22:00|9627.6|9617.6|9626.6|9616.6|9627.6|9617.6|9626.4|9616.4|4
1637043740000|2021-11-16 06:22:20|9626.4|9616.4|9629|9619|9629|9619|9625.9|9615.9|10
1637043750000|2021-11-16 06:22:30|9629.1|9619.1|9634.6|9624.6|9638.5|9628.5|9629.1|9619.1|15
1637043760000|2021-11-16 06:22:40|9634.9|9624.9|9633.9|9623.9|9635|9625|9633.9|9623.9|12
1637043770000|2021-11-16 06:22:50|9634.1|9624.1|9632.6|9622.6|9635.6|9625.6|9632.6|9622.6|9
1637043780000|2021-11-16 06:23:00|9632|9622|9629.1|9619.1|9632|9622|9629.1|9619.1|9
1637043790000|2021-11-16 06:23:10|9629.4|9619.4|9629|9619|9629.4|9619.4|9627.9|9617.9|6
1637043800000|2021-11-16 06:23:20|9629.3|9619.3|9629.3|9619.3|9630.1|9620.1|9629.3|9619.3|8
1637043810000|2021-11-16 06:23:30|9629.6|9619.6|9627.9|9617.9|9629.6|9619.6|9627.6|9617.6|12
1637043820000|2021-11-16 06:23:40|9628.1|9618.1|9629.9|9619.9|9629.9|9619.9|9628.1|9618.1|6
1637043830000|2021-11-16 06:23:50|9629.8|9619.8|9627.6|9617.6|9629.8|9619.8|9627.6|9617.6|7
1637043840000|2021-11-16 06:24:00|9627.5|9617.5|9626.8|9616.8|9627.5|9617.5|9626.8|9616.8|3
1637043850000|2021-11-16 06:24:10|9627|9617|9627.1|9617.1|9627.4|9617.4|9626.8|9616.8|9
1637043860000|2021-11-16 06:24:20|9626.8|9616.8|9626.6|9616.6|9627.6|9617.6|9626.6|9616.6|5
1637043870000|2021-11-16 06:24:30|9626.4|9616.4|9627.3|9617.3|9627.3|9617.3|9626.4|9616.4|5
1637043880000|2021-11-16 06:24:40|9627.8|9617.8|9627.1|9617.1|9628.4|9618.4|9627.1|9617.1|7
1637043890000|2021-11-16 06:24:50|9627.4|9617.4|9628.9|9618.9|9628.9|9618.9|9627.4|9617.4|6
1637043900000|2021-11-16 06:25:00|9628.6|9618.6|9627.4|9617.4|9628.6|9618.6|9627.4|9617.4|6
1637043910000|2021-11-16 06:25:10|9626.8|9616.8|9627.4|9617.4|9627.4|9617.4|9626.6|9616.6|7
1637043920000|2021-11-16 06:25:20|9627.6|9617.6|9627.8|9617.8|9627.8|9617.8|9627.6|9617.6|2
1637043930000|2021-11-16 06:25:30|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|9627.6|9617.6|3
1637043940000|2021-11-16 06:25:40|9628.9|9618.9|9628.4|9618.4|9628.9|9618.9|9626|9616|8
1637043950000|2021-11-16 06:25:50|9628.3|9618.3|9628.6|9618.6|9628.6|9618.6|9628.3|9618.3|2
1637043960000|2021-11-16 06:26:00|9627.4|9617.4|9623.1|9613.1|9627.4|9617.4|9622.4|9612.4|15
1637043970000|2021-11-16 06:26:10|9623.4|9613.4|9625|9615|9625|9615|9623.4|9613.4|12
1637043980000|2021-11-16 06:26:20|9624.5|9614.5|9625.6|9615.6|9625.6|9615.6|9624.1|9614.1|9
1637043990000|2021-11-16 06:26:30|9625|9615|9625.1|9615.1|9625.1|9615.1|9625|9615|2
1637044000000|2021-11-16 06:26:40|9625.4|9615.4|9626|9616|9626|9616|9625.4|9615.4|2
1637044010000|2021-11-16 06:26:50|9625.6|9615.6|9626.8|9616.8|9626.8|9616.8|9625.6|9615.6|4
1637044030000|2021-11-16 06:27:10|9626.5|9616.5|9628.8|9618.8|9628.9|9618.9|9626.5|9616.5|5
1637044040000|2021-11-16 06:27:20|9628.6|9618.6|9631.1|9621.1|9631.1|9621.1|9628.6|9618.6|12
1637044050000|2021-11-16 06:27:30|9630.8|9620.8|9631.9|9621.9|9631.9|9621.9|9630.4|9620.4|5
1637044060000|2021-11-16 06:27:40|9631.5|9621.5|9630.8|9620.8|9631.5|9621.5|9630.1|9620.1|9
1637044070000|2021-11-16 06:27:50|9631.1|9621.1|9629.6|9619.6|9631.1|9621.1|9629.1|9619.1|11
1637044080000|2021-11-16 06:28:00|9630.1|9620.1|9627.1|9617.1|9630.1|9620.1|9626.1|9616.1|15
1637044090000|2021-11-16 06:28:10|9626.8|9616.8|9626.6|9616.6|9626.8|9616.8|9626.3|9616.3|9
1637044100000|2021-11-16 06:28:20|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|1
1637044110000|2021-11-16 06:28:30|9627.4|9617.4|9626.9|9616.9|9627.4|9617.4|9626.6|9616.6|5
1637044120000|2021-11-16 06:28:40|9627|9617|9626.9|9616.9|9627.5|9617.5|9626.6|9616.6|6
1637044130000|2021-11-16 06:28:50|9626.6|9616.6|9625.9|9615.9|9626.6|9616.6|9625.9|9615.9|3
1637044140000|2021-11-16 06:29:00|9625.6|9615.6|9622.4|9612.4|9625.6|9615.6|9622.4|9612.4|12
1637044150000|2021-11-16 06:29:10|9622.1|9612.1|9623.1|9613.1|9623.1|9613.1|9621.9|9611.9|6
1637044160000|2021-11-16 06:29:20|9622.5|9612.5|9623.1|9613.1|9623.1|9613.1|9622.5|9612.5|2
1637044180000|2021-11-16 06:29:40|9622.9|9612.9|9622.5|9612.5|9622.9|9612.9|9622.5|9612.5|2
1637044190000|2021-11-16 06:29:50|9622.1|9612.1|9621.9|9611.9|9622.1|9612.1|9621.9|9611.9|2
1637044200000|2021-11-16 06:30:00|9621.8|9611.8|9620.6|9610.6|9621.8|9611.8|9619.3|9609.3|12
1637044210000|2021-11-16 06:30:10|9619.4|9609.4|9619.6|9609.6|9620.9|9610.9|9619.3|9609.3|11
1637044220000|2021-11-16 06:30:20|9619.4|9609.4|9622.6|9612.6|9622.6|9612.6|9618.9|9608.9|12
1637044230000|2021-11-16 06:30:30|9622.1|9612.1|9622.6|9612.6|9623.1|9613.1|9621.8|9611.8|7
1637044240000|2021-11-16 06:30:40|9622.8|9612.8|9622.9|9612.9|9623.3|9613.3|9622.6|9612.6|8
1637044250000|2021-11-16 06:30:50|9622.6|9612.6|9621.6|9611.6|9622.6|9612.6|9621.6|9611.6|6
1637044260000|2021-11-16 06:31:00|9621.4|9611.4|9619.9|9609.9|9621.4|9611.4|9619.1|9609.1|14
1637044270000|2021-11-16 06:31:10|9620.1|9610.1|9619.4|9609.4|9620.1|9610.1|9619.1|9609.1|5
1637044280000|2021-11-16 06:31:20|9620|9610|9620.6|9610.6|9620.6|9610.6|9620|9610|3
1637044290000|2021-11-16 06:31:30|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|1
1637044300000|2021-11-16 06:31:40|9621.1|9611.1|9621.6|9611.6|9621.6|9611.6|9621.1|9611.1|3
1637044320000|2021-11-16 06:32:00|9621.4|9611.4|9620.9|9610.9|9621.6|9611.6|9620.4|9610.4|8
1637044330000|2021-11-16 06:32:10|9621|9611|9624.4|9614.4|9624.5|9614.5|9621|9611|10
1637044340000|2021-11-16 06:32:20|9624.1|9614.1|9623.9|9613.9|9624.6|9614.6|9623.9|9613.9|9
1637044350000|2021-11-16 06:32:30|9624.1|9614.1|9626.5|9616.5|9626.5|9616.5|9624.1|9614.1|8
1637044360000|2021-11-16 06:32:40|9626|9616|9626.6|9616.6|9626.8|9616.8|9625.9|9615.9|9
1637044370000|2021-11-16 06:32:50|9626.3|9616.3|9624.4|9614.4|9626.4|9616.4|9624.4|9614.4|6
1637044380000|2021-11-16 06:33:00|9623.8|9613.8|9624.1|9614.1|9624.1|9614.1|9622.6|9612.6|11
1637044390000|2021-11-16 06:33:10|9623.8|9613.8|9623.6|9613.6|9623.8|9613.8|9623.6|9613.6|2
1637044400000|2021-11-16 06:33:20|9623.9|9613.9|9625|9615|9625|9615|9623.9|9613.9|4
1637044410000|2021-11-16 06:33:30|9624.4|9614.4|9623.4|9613.4|9624.4|9614.4|9623.3|9613.3|6
1637044420000|2021-11-16 06:33:40|9623.6|9613.6|9624.3|9614.3|9624.3|9614.3|9623.6|9613.6|8
1637044440000|2021-11-16 06:34:00|9623.9|9613.9|9623.4|9613.4|9623.9|9613.9|9623.4|9613.4|3
1637044450000|2021-11-16 06:34:10|9623.6|9613.6|9624.6|9614.6|9624.6|9614.6|9623.6|9613.6|4
1637044460000|2021-11-16 06:34:20|9625.3|9615.3|9628.1|9618.1|9628.1|9618.1|9625.3|9615.3|9
1637044470000|2021-11-16 06:34:30|9628.8|9618.8|9630.8|9620.8|9630.8|9620.8|9628.8|9618.8|5
1637044480000|2021-11-16 06:34:40|9631.6|9621.6|9632.6|9622.6|9632.6|9622.6|9630.1|9620.1|10
1637044490000|2021-11-16 06:34:50|9632.9|9622.9|9633.4|9623.4|9634.3|9624.3|9632.9|9622.9|8
1637044500000|2021-11-16 06:35:00|9633.1|9623.1|9632|9622|9633.1|9623.1|9632|9622|5
1637044510000|2021-11-16 06:35:10|9632.1|9622.1|9630.6|9620.6|9632.1|9622.1|9630.5|9620.5|7
1637044520000|2021-11-16 06:35:20|9630.3|9620.3|9630.1|9620.1|9630.4|9620.4|9629.3|9619.3|12
1637044530000|2021-11-16 06:35:30|9630.4|9620.4|9629|9619|9630.4|9620.4|9629|9619|8
1637044540000|2021-11-16 06:35:40|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|1
1637044550000|2021-11-16 06:35:50|9629.1|9619.1|9629.1|9619.1|9629.4|9619.4|9628.9|9618.9|5
1637044560000|2021-11-16 06:36:00|9628.9|9618.9|9628|9618|9628.9|9618.9|9628|9618|4
1637044570000|2021-11-16 06:36:10|9627.4|9617.4|9627.6|9617.6|9627.9|9617.9|9627|9617|9
1637044580000|2021-11-16 06:36:20|9627.4|9617.4|9628.5|9618.5|9628.5|9618.5|9627.4|9617.4|4
1637044590000|2021-11-16 06:36:30|9629.4|9619.4|9628.6|9618.6|9629.4|9619.4|9628.6|9618.6|3
1637044600000|2021-11-16 06:36:40|9628.9|9618.9|9629.3|9619.3|9629.3|9619.3|9628.9|9618.9|3
1637044610000|2021-11-16 06:36:50|9628.9|9618.9|9627|9617|9628.9|9618.9|9627|9617|5
1637044620000|2021-11-16 06:37:00|9627.1|9617.1|9626.4|9616.4|9627.1|9617.1|9625.6|9615.6|7
1637044630000|2021-11-16 06:37:10|9626.1|9616.1|9624.6|9614.6|9626.1|9616.1|9623.6|9613.6|10
1637044640000|2021-11-16 06:37:20|9624.9|9614.9|9624.3|9614.3|9625.4|9615.4|9624.3|9614.3|6
1637044650000|2021-11-16 06:37:30|9624.1|9614.1|9623.6|9613.6|9624.3|9614.3|9622.8|9612.8|9
1637044660000|2021-11-16 06:37:40|9624.4|9614.4|9624.8|9614.8|9625.3|9615.3|9624.4|9614.4|5
1637044670000|2021-11-16 06:37:50|9624.4|9614.4|9626.4|9616.4|9626.9|9616.9|9624.1|9614.1|11
1637044680000|2021-11-16 06:38:00|9626.8|9616.8|9627.8|9617.8|9628.3|9618.3|9626.4|9616.4|12
1637044690000|2021-11-16 06:38:10|9628.4|9618.4|9626|9616|9628.4|9618.4|9626|9616|2
1637044700000|2021-11-16 06:38:20|9625.6|9615.6|9624.4|9614.4|9625.6|9615.6|9624.4|9614.4|6
1637044710000|2021-11-16 06:38:30|9624.5|9614.5|9624.4|9614.4|9624.5|9614.5|9623.8|9613.8|4
1637044720000|2021-11-16 06:38:40|9624.6|9614.6|9624.9|9614.9|9624.9|9614.9|9624.5|9614.5|3
1637044730000|2021-11-16 06:38:50|9624.4|9614.4|9622.6|9612.6|9624.4|9614.4|9622.6|9612.6|6
1637044740000|2021-11-16 06:39:00|9622.1|9612.1|9618.1|9608.1|9622.1|9612.1|9617.4|9607.4|12
1637044750000|2021-11-16 06:39:10|9618.4|9608.4|9619.8|9609.8|9619.9|9609.9|9617.5|9607.5|11
1637044760000|2021-11-16 06:39:20|9620.5|9610.5|9619.4|9609.4|9620.5|9610.5|9619.4|9609.4|7
1637044770000|2021-11-16 06:39:30|9619.1|9609.1|9617.9|9607.9|9619.1|9609.1|9617.9|9607.9|5
1637044780000|2021-11-16 06:39:40|9617.3|9607.3|9617.3|9607.3|9618.4|9608.4|9617.3|9607.3|6
1637044790000|2021-11-16 06:39:50|9618|9608|9618.6|9608.6|9619.8|9609.8|9618|9608|11
1637044800000|2021-11-16 06:40:00|9618.9|9608.9|9617.5|9607.5|9618.9|9608.9|9617.5|9607.5|6
1637044810000|2021-11-16 06:40:10|9617|9607|9616.6|9606.6|9617.8|9607.8|9616.4|9606.4|12
1637044820000|2021-11-16 06:40:20|9617.4|9607.4|9616.1|9606.1|9617.4|9607.4|9615.8|9605.8|14
1637044830000|2021-11-16 06:40:30|9615.9|9605.9|9616|9606|9616.4|9606.4|9615.9|9605.9|5
1637044840000|2021-11-16 06:40:40|9615.6|9605.6|9617|9607|9617|9607|9615.6|9605.6|9
1637044850000|2021-11-16 06:40:50|9617.3|9607.3|9617.5|9607.5|9619.3|9609.3|9616.9|9606.9|17
1637044860000|2021-11-16 06:41:00|9617.9|9607.9|9617.6|9607.6|9618.4|9608.4|9616.8|9606.8|11
1637044870000|2021-11-16 06:41:10|9617.1|9607.1|9618.4|9608.4|9618.4|9608.4|9616.9|9606.9|14
1637044880000|2021-11-16 06:41:20|9618.6|9608.6|9619.8|9609.8|9619.8|9609.8|9618.6|9608.6|11
1637044890000|2021-11-16 06:41:30|9619.3|9609.3|9620.6|9610.6|9620.6|9610.6|9619.3|9609.3|4
1637044910000|2021-11-16 06:41:50|9621.4|9611.4|9621|9611|9622|9612|9620.1|9610.1|7
1637044920000|2021-11-16 06:42:00|9620.8|9610.8|9617.9|9607.9|9620.8|9610.8|9617.9|9607.9|11
1637044930000|2021-11-16 06:42:10|9618.3|9608.3|9616.8|9606.8|9618.9|9608.9|9616.8|9606.8|7
1637044940000|2021-11-16 06:42:20|9616.4|9606.4|9616.9|9606.9|9617.5|9607.5|9616.4|9606.4|11
1637044960000|2021-11-16 06:42:40|9616.8|9606.8|9618.1|9608.1|9618.1|9608.1|9616.4|9606.4|7
1637044970000|2021-11-16 06:42:50|9617.9|9607.9|9618.3|9608.3|9619.1|9609.1|9616.9|9606.9|12
1637044980000|2021-11-16 06:43:00|9618.1|9608.1|9617.3|9607.3|9618.9|9608.9|9616.4|9606.4|10
1637044990000|2021-11-16 06:43:10|9617.1|9607.1|9618.9|9608.9|9619|9609|9617.1|9607.1|8
1637045000000|2021-11-16 06:43:20|9619.1|9609.1|9620|9610|9620|9610|9619.1|9609.1|6
1637045010000|2021-11-16 06:43:30|9619.8|9609.8|9619.9|9609.9|9620.1|9610.1|9619.8|9609.8|4
1637045020000|2021-11-16 06:43:40|9620.4|9610.4|9619.4|9609.4|9620.4|9610.4|9619.4|9609.4|3
1637045030000|2021-11-16 06:43:50|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1637045040000|2021-11-16 06:44:00|9619.6|9609.6|9618.1|9608.1|9619.6|9609.6|9618.1|9608.1|3
1637045050000|2021-11-16 06:44:10|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|9618.3|9608.3|3
1637045060000|2021-11-16 06:44:20|9619|9609|9619.5|9609.5|9620|9610|9619|9609|9
1637045070000|2021-11-16 06:44:30|9620|9610|9619.9|9609.9|9620|9610|9618.1|9608.1|9
1637045080000|2021-11-16 06:44:40|9620.3|9610.3|9620.4|9610.4|9620.4|9610.4|9619.9|9609.9|3
1637045100000|2021-11-16 06:45:00|9619.8|9609.8|9620.1|9610.1|9620.5|9610.5|9619.3|9609.3|6
1637045110000|2021-11-16 06:45:10|9620.6|9610.6|9622.5|9612.5|9623|9613|9620.6|9610.6|10
1637045120000|2021-11-16 06:45:20|9623.3|9613.3|9621.9|9611.9|9623.3|9613.3|9621.8|9611.8|6
1637045130000|2021-11-16 06:45:30|9622.3|9612.3|9621.9|9611.9|9623.5|9613.5|9621.1|9611.1|12
1637045140000|2021-11-16 06:45:40|9621.3|9611.3|9621.9|9611.9|9621.9|9611.9|9621.1|9611.1|3
1637045150000|2021-11-16 06:45:50|9622.4|9612.4|9621.4|9611.4|9622.4|9612.4|9621.4|9611.4|3
1637045160000|2021-11-16 06:46:00|9621.1|9611.1|9621.6|9611.6|9621.6|9611.6|9620|9610|9
1637045170000|2021-11-16 06:46:10|9621.4|9611.4|9624|9614|9624|9614|9621|9611|9
1637045180000|2021-11-16 06:46:20|9623.6|9613.6|9625.3|9615.3|9625.3|9615.3|9623.6|9613.6|5
1637045190000|2021-11-16 06:46:30|9625.1|9615.1|9622.9|9612.9|9625.1|9615.1|9622.9|9612.9|7
1637045200000|2021-11-16 06:46:40|9623.1|9613.1|9622|9612|9624.3|9614.3|9622|9612|7
1637045210000|2021-11-16 06:46:50|9621.5|9611.5|9622.1|9612.1|9622.1|9612.1|9621.5|9611.5|2
1637045220000|2021-11-16 06:47:00|9621.4|9611.4|9619.1|9609.1|9621.4|9611.4|9619|9609|9
1637045230000|2021-11-16 06:47:10|9619|9609|9619.6|9609.6|9619.9|9609.9|9619|9609|4
1637045240000|2021-11-16 06:47:20|9619.4|9609.4|9619.6|9609.6|9619.6|9609.6|9619.4|9609.4|2
1637045250000|2021-11-16 06:47:30|9619.9|9609.9|9622|9612|9622|9612|9619.9|9609.9|4
1637045260000|2021-11-16 06:47:40|9622.6|9612.6|9621.9|9611.9|9622.8|9612.8|9621.1|9611.1|8
1637045270000|2021-11-16 06:47:50|9622.6|9612.6|9623.1|9613.1|9623.1|9613.1|9622.6|9612.6|3
1637045280000|2021-11-16 06:48:00|9622.9|9612.9|9621.8|9611.8|9622.9|9612.9|9621.4|9611.4|5
1637045290000|2021-11-16 06:48:10|9621.3|9611.3|9621|9611|9621.4|9611.4|9620.4|9610.4|7
1637045300000|2021-11-16 06:48:20|9620.6|9610.6|9619.5|9609.5|9620.6|9610.6|9619.3|9609.3|8
1637045310000|2021-11-16 06:48:30|9619.1|9609.1|9617.9|9607.9|9619.1|9609.1|9617.4|9607.4|9
1637045320000|2021-11-16 06:48:40|9617.6|9607.6|9619.5|9609.5|9619.5|9609.5|9617.1|9607.1|7
1637045330000|2021-11-16 06:48:50|9620|9610|9620.9|9610.9|9620.9|9610.9|9620|9610|4
1637045340000|2021-11-16 06:49:00|9621|9611|9623.4|9613.4|9623.5|9613.5|9620.1|9610.1|11
1637045350000|2021-11-16 06:49:10|9623.8|9613.8|9625.4|9615.4|9625.5|9615.5|9623.8|9613.8|14
1637045360000|2021-11-16 06:49:20|9625.6|9615.6|9625.9|9615.9|9626.4|9616.4|9625.4|9615.4|10
1637045370000|2021-11-16 06:49:30|9626.1|9616.1|9627.1|9617.1|9627.5|9617.5|9625.9|9615.9|8
1637045380000|2021-11-16 06:49:40|9626.6|9616.6|9625|9615|9627.1|9617.1|9625|9615|7
1637045390000|2021-11-16 06:49:50|9625.6|9615.6|9626.4|9616.4|9626.4|9616.4|9625.5|9615.5|7
1637045400000|2021-11-16 06:50:00|9626|9616|9623.9|9613.9|9626.4|9616.4|9623.4|9613.4|11
1637045410000|2021-11-16 06:50:10|9623.8|9613.8|9622.8|9612.8|9625.3|9615.3|9622|9612|13
1637045420000|2021-11-16 06:50:20|9622.6|9612.6|9620.9|9610.9|9622.6|9612.6|9620.9|9610.9|4
1637045430000|2021-11-16 06:50:30|9620.4|9610.4|9620.4|9610.4|9620.4|9610.4|9620.1|9610.1|3
1637045440000|2021-11-16 06:50:40|9620.8|9610.8|9619.4|9609.4|9621.3|9611.3|9619.4|9609.4|10
1637045450000|2021-11-16 06:50:50|9619.3|9609.3|9619.4|9609.4|9619.4|9609.4|9618.1|9608.1|6
1637045460000|2021-11-16 06:51:00|9619.1|9609.1|9617.4|9607.4|9619.1|9609.1|9617.4|9607.4|10
1637045470000|2021-11-16 06:51:10|9618.1|9608.1|9618.4|9608.4|9618.4|9608.4|9617.5|9607.5|5
1637045480000|2021-11-16 06:51:20|9619.3|9609.3|9620|9610|9620.5|9610.5|9619.3|9609.3|5
1637045490000|2021-11-16 06:51:30|9620.5|9610.5|9621.5|9611.5|9621.5|9611.5|9620.5|9610.5|2
1637045500000|2021-11-16 06:51:40|9621.4|9611.4|9621.6|9611.6|9622.8|9612.8|9621.4|9611.4|7
1637045510000|2021-11-16 06:51:50|9621.5|9611.5|9621.6|9611.6|9621.8|9611.8|9621.1|9611.1|6
1637045520000|2021-11-16 06:52:00|9621.8|9611.8|9621|9611|9621.8|9611.8|9621|9611|4
1637045530000|2021-11-16 06:52:10|9620.5|9610.5|9617.8|9607.8|9620.5|9610.5|9617.3|9607.3|8
1637045540000|2021-11-16 06:52:20|9618|9608|9618|9608|9618|9608|9618|9608|1
1637045550000|2021-11-16 06:52:30|9618.1|9608.1|9618.5|9608.5|9618.5|9608.5|9618.1|9608.1|2
1637045560000|2021-11-16 06:52:40|9618.6|9608.6|9620.1|9610.1|9620.1|9610.1|9618.6|9608.6|6
1637045570000|2021-11-16 06:52:50|9620.3|9610.3|9621.1|9611.1|9621.1|9611.1|9620.3|9610.3|2
1637045580000|2021-11-16 06:53:00|9621.6|9611.6|9621.8|9611.8|9621.8|9611.8|9621|9611|3
1637045590000|2021-11-16 06:53:10|9621.5|9611.5|9621.6|9611.6|9622.4|9612.4|9621.5|9611.5|9
1637045600000|2021-11-16 06:53:20|9621.5|9611.5|9621|9611|9621.9|9611.9|9619.6|9609.6|9
1637045610000|2021-11-16 06:53:30|9620.8|9610.8|9620.6|9610.6|9620.8|9610.8|9620.4|9610.4|3
1637045620000|2021-11-16 06:53:40|9621.6|9611.6|9620.6|9610.6|9621.6|9611.6|9620.4|9610.4|6
1637045630000|2021-11-16 06:53:50|9620.4|9610.4|9619.4|9609.4|9620.4|9610.4|9619|9609|5
1637045640000|2021-11-16 06:54:00|9619.6|9609.6|9622.1|9612.1|9622.4|9612.4|9619.6|9609.6|12
1637045650000|2021-11-16 06:54:10|9621.9|9611.9|9623.4|9613.4|9623.4|9613.4|9621.9|9611.9|5
1637045660000|2021-11-16 06:54:20|9623.6|9613.6|9624.5|9614.5|9625.3|9615.3|9623.6|9613.6|7
1637045670000|2021-11-16 06:54:30|9624.3|9614.3|9624.3|9614.3|9624.5|9614.5|9623.9|9613.9|5
1637045680000|2021-11-16 06:54:40|9624.5|9614.5|9625.8|9615.8|9626|9616|9624.5|9614.5|12
1637045690000|2021-11-16 06:54:50|9626.1|9616.1|9627.1|9617.1|9627.9|9617.9|9626.1|9616.1|14
1637045700000|2021-11-16 06:55:00|9626.9|9616.9|9625.8|9615.8|9627|9617|9625.8|9615.8|13
1637045710000|2021-11-16 06:55:10|9625.9|9615.9|9625.1|9615.1|9626|9616|9625.1|9615.1|7
1637045720000|2021-11-16 06:55:20|9624.9|9614.9|9625|9615|9626.6|9616.6|9624.9|9614.9|13
1637045730000|2021-11-16 06:55:30|9624.9|9614.9|9625.3|9615.3|9626.4|9616.4|9624.6|9614.6|12
1637045740000|2021-11-16 06:55:40|9624.6|9614.6|9626.4|9616.4|9627.1|9617.1|9624.6|9614.6|13
1637045750000|2021-11-16 06:55:50|9626.6|9616.6|9623.5|9613.5|9626.6|9616.6|9623.5|9613.5|9
1637045760000|2021-11-16 06:56:00|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|9621.9|9611.9|9
1637045770000|2021-11-16 06:56:10|9622.9|9612.9|9623.1|9613.1|9623.1|9613.1|9622.9|9612.9|2
1637045780000|2021-11-16 06:56:20|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|1
1637045790000|2021-11-16 06:56:30|9624|9614|9623.1|9613.1|9624.5|9614.5|9623.1|9613.1|8
1637045800000|2021-11-16 06:56:40|9622.8|9612.8|9621.9|9611.9|9622.8|9612.8|9621.9|9611.9|6
1637045810000|2021-11-16 06:56:50|9622.1|9612.1|9620.6|9610.6|9622.1|9612.1|9620.6|9610.6|9
1637045820000|2021-11-16 06:57:00|9620.3|9610.3|9617.8|9607.8|9620.3|9610.3|9617.8|9607.8|8
1637045830000|2021-11-16 06:57:10|9617.9|9607.9|9617.9|9607.9|9618.4|9608.4|9617.4|9607.4|8
1637045840000|2021-11-16 06:57:20|9618.1|9608.1|9617.9|9607.9|9618.1|9608.1|9617.9|9607.9|2
1637045850000|2021-11-16 06:57:30|9617.6|9607.6|9618.5|9608.5|9618.5|9608.5|9616.6|9606.6|8
1637045860000|2021-11-16 06:57:40|9618.1|9608.1|9618.5|9608.5|9618.5|9608.5|9617.9|9607.9|4
1637045870000|2021-11-16 06:57:50|9618|9608|9618.1|9608.1|9618.1|9608.1|9617.3|9607.3|4
1637045880000|2021-11-16 06:58:00|9617.6|9607.6|9617.9|9607.9|9618.4|9608.4|9617.1|9607.1|10
1637045890000|2021-11-16 06:58:10|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618|9608|3
1637045900000|2021-11-16 06:58:20|9618|9608|9618.1|9608.1|9618.1|9608.1|9618|9608|2
1637045910000|2021-11-16 06:58:30|9618.6|9608.6|9617.6|9607.6|9618.6|9608.6|9617.6|9607.6|5
1637045920000|2021-11-16 06:58:40|9617.9|9607.9|9617.6|9607.6|9618.5|9608.5|9617.6|9607.6|5
1637045930000|2021-11-16 06:58:50|9617.9|9607.9|9617.8|9607.8|9617.9|9607.9|9617.4|9607.4|4
1637045940000|2021-11-16 06:59:00|9618|9608|9617.6|9607.6|9619|9609|9617.6|9607.6|7
1637045950000|2021-11-16 06:59:10|9618.3|9608.3|9617.9|9607.9|9618.5|9608.5|9617.9|9607.9|4
1637045960000|2021-11-16 06:59:20|9618.1|9608.1|9618.3|9608.3|9618.3|9608.3|9618.1|9608.1|2
1637045970000|2021-11-16 06:59:30|9617.9|9607.9|9618.6|9608.6|9618.6|9608.6|9617.9|9607.9|4
1637045980000|2021-11-16 06:59:40|9618.4|9608.4|9617.4|9607.4|9618.4|9608.4|9617.4|9607.4|10
1637045990000|2021-11-16 06:59:50|9617.1|9607.1|9617.4|9607.4|9617.5|9607.5|9617.1|9607.1|6
1637046000000|2021-11-16 07:00:00|9616.9|9606.9|9617.1|9607.1|9617.4|9607.4|9614.5|9604.5|9
1637046010000|2021-11-16 07:00:10|9616.9|9606.9|9617.1|9607.1|9617.1|9607.1|9616.9|9606.9|2
1637046020000|2021-11-16 07:00:20|9617.4|9607.4|9618.1|9608.1|9619.1|9609.1|9617.4|9607.4|6
1637046030000|2021-11-16 07:00:30|9619.1|9609.1|9621.8|9611.8|9621.8|9611.8|9619.1|9609.1|4
1637046050000|2021-11-16 07:00:50|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|1
1637046060000|2021-11-16 07:01:00|9621.1|9611.1|9619.9|9609.9|9621.1|9611.1|9619.9|9609.9|4
1637046080000|2021-11-16 07:01:20|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|1
1637046090000|2021-11-16 07:01:30|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1637046100000|2021-11-16 07:01:40|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|1
1637046110000|2021-11-16 07:01:50|9617.4|9607.4|9617.9|9607.9|9617.9|9607.9|9617.4|9607.4|2
1637046120000|2021-11-16 07:02:00|9618.4|9608.4|9620.5|9610.5|9620.5|9610.5|9618.4|9608.4|3
1637046130000|2021-11-16 07:02:10|9620.9|9610.9|9620.8|9610.8|9621.1|9611.1|9620.8|9610.8|3
1637046140000|2021-11-16 07:02:20|9621|9611|9621|9611|9621|9611|9621|9611|1
1637046160000|2021-11-16 07:02:40|9620.6|9610.6|9620.6|9610.6|9620.6|9610.6|9620.6|9610.6|1
1637046170000|2021-11-16 07:02:50|9620.4|9610.4|9620.1|9610.1|9620.4|9610.4|9620.1|9610.1|2
1637046180000|2021-11-16 07:03:00|9620.3|9610.3|9620.6|9610.6|9620.6|9610.6|9620.3|9610.3|2
1637046200000|2021-11-16 07:03:20|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|1
1637046210000|2021-11-16 07:03:30|9620|9610|9619.5|9609.5|9620|9610|9619.4|9609.4|3
1637046220000|2021-11-16 07:03:40|9620.5|9610.5|9620.1|9610.1|9620.5|9610.5|9620.1|9610.1|3
1637046230000|2021-11-16 07:03:50|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|1
1637046250000|2021-11-16 07:04:10|9618.9|9608.9|9618.8|9608.8|9618.9|9608.9|9618.6|9608.6|3
1637046260000|2021-11-16 07:04:20|9619.1|9609.1|9620.9|9610.9|9620.9|9610.9|9619.1|9609.1|2
1637046270000|2021-11-16 07:04:30|9620.5|9610.5|9620.1|9610.1|9620.5|9610.5|9620.1|9610.1|3
1637046280000|2021-11-16 07:04:40|9620.3|9610.3|9620|9610|9620.5|9610.5|9620|9610|3
1637046300000|2021-11-16 07:05:00|9620.4|9610.4|9620.3|9610.3|9620.4|9610.4|9620.3|9610.3|2
1637046310000|2021-11-16 07:05:10|9620.5|9610.5|9622.5|9612.5|9622.5|9612.5|9620.5|9610.5|2
1637046320000|2021-11-16 07:05:20|9622.9|9612.9|9625.3|9615.3|9625.5|9615.5|9622.6|9612.6|5
1637046330000|2021-11-16 07:05:30|9625.1|9615.1|9622.9|9612.9|9625.4|9615.4|9622.9|9612.9|6
1637046340000|2021-11-16 07:05:40|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|1
1637046360000|2021-11-16 07:06:00|9622.9|9612.9|9619.4|9609.4|9622.9|9612.9|9619.4|9609.4|5
1637046390000|2021-11-16 07:06:30|9619.6|9609.6|9624.9|9614.9|9625.1|9615.1|9619.6|9609.6|3
1637046410000|2021-11-16 07:06:50|9625.1|9615.1|9626.1|9616.1|9626.1|9616.1|9625.1|9615.1|4
1637046420000|2021-11-16 07:07:00|9625.9|9615.9|9625.6|9615.6|9625.9|9615.9|9625.6|9615.6|2
1637046430000|2021-11-16 07:07:10|9625.3|9615.3|9624.8|9614.8|9625.3|9615.3|9624.1|9614.1|5
1637046440000|2021-11-16 07:07:20|9625.1|9615.1|9625.3|9615.3|9625.3|9615.3|9624.5|9614.5|5
1637046450000|2021-11-16 07:07:30|9625.4|9615.4|9626|9616|9626.4|9616.4|9625.4|9615.4|4
1637046460000|2021-11-16 07:07:40|9626.1|9616.1|9626.4|9616.4|9626.6|9616.6|9626|9616|6
1637046480000|2021-11-16 07:08:00|9626.1|9616.1|9626.8|9616.8|9626.8|9616.8|9626.1|9616.1|3
1637046490000|2021-11-16 07:08:10|9626.6|9616.6|9626.1|9616.1|9626.6|9616.6|9626.1|9616.1|2
1637046500000|2021-11-16 07:08:20|9625.1|9615.1|9624.5|9614.5|9625.1|9615.1|9624.5|9614.5|2
1637046510000|2021-11-16 07:08:30|9624.4|9614.4|9624.4|9614.4|9624.4|9614.4|9624.4|9614.4|1
1637046520000|2021-11-16 07:08:40|9625.3|9615.3|9627|9617|9627|9617|9625.3|9615.3|2
1637046530000|2021-11-16 07:08:50|9627.3|9617.3|9628|9618|9628.1|9618.1|9627.3|9617.3|4
1637046540000|2021-11-16 07:09:00|9628.4|9618.4|9627.9|9617.9|9628.4|9618.4|9627.6|9617.6|7
1637046550000|2021-11-16 07:09:10|9628.4|9618.4|9628.4|9618.4|9628.6|9618.6|9628.4|9618.4|3
1637046560000|2021-11-16 07:09:20|9628|9618|9627.6|9617.6|9628|9618|9627.6|9617.6|2
1637046570000|2021-11-16 07:09:30|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|1
1637046580000|2021-11-16 07:09:40|9627.8|9617.8|9630.3|9620.3|9630.3|9620.3|9627.8|9617.8|2
1637046590000|2021-11-16 07:09:50|9629.9|9619.9|9630.4|9620.4|9630.4|9620.4|9629.6|9619.6|5
1637046600000|2021-11-16 07:10:00|9631.4|9621.4|9630.5|9620.5|9631.4|9621.4|9630.5|9620.5|2
1637046610000|2021-11-16 07:10:10|9630.6|9620.6|9631.1|9621.1|9631.1|9621.1|9630.6|9620.6|2
1637046620000|2021-11-16 07:10:20|9631|9621|9630.6|9620.6|9631.1|9621.1|9630.6|9620.6|4
1637046630000|2021-11-16 07:10:30|9630.8|9620.8|9630.4|9620.4|9630.8|9620.8|9630.1|9620.1|6
1637046640000|2021-11-16 07:10:40|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|9629.6|9619.6|3
1637046650000|2021-11-16 07:10:50|9629.6|9619.6|9630|9620|9630|9620|9629.6|9619.6|2
1637046660000|2021-11-16 07:11:00|9630.9|9620.9|9628.9|9618.9|9630.9|9620.9|9628.9|9618.9|6
1637046670000|2021-11-16 07:11:10|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|1
1637046680000|2021-11-16 07:11:20|9629.4|9619.4|9630.1|9620.1|9630.1|9620.1|9629.4|9619.4|3
1637046690000|2021-11-16 07:11:30|9630.3|9620.3|9630.4|9620.4|9630.4|9620.4|9630|9620|3
1637046700000|2021-11-16 07:11:40|9631.4|9621.4|9639.9|9629.9|9639.9|9629.9|9631.4|9621.4|3
1637046710000|2021-11-16 07:11:50|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|1
1637046720000|2021-11-16 07:12:00|9639.5|9629.5|9636.9|9626.9|9639.5|9629.5|9636|9626|4
1637046730000|2021-11-16 07:12:10|9636.4|9626.4|9638.5|9628.5|9638.5|9628.5|9636.4|9626.4|7
1637046740000|2021-11-16 07:12:20|9638.1|9628.1|9636.9|9626.9|9638.1|9628.1|9636.9|9626.9|4
1637046750000|2021-11-16 07:12:30|9637|9627|9639|9629|9639|9629|9637|9627|3
1637046770000|2021-11-16 07:12:50|9638.8|9628.8|9638.1|9628.1|9638.8|9628.8|9638.1|9628.1|4
1637046790000|2021-11-16 07:13:10|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|1
1637046800000|2021-11-16 07:13:20|9637.8|9627.8|9639.1|9629.1|9639.6|9629.6|9637.8|9627.8|5
1637046810000|2021-11-16 07:13:30|9638.6|9628.6|9638.6|9628.6|9638.6|9628.6|9638.6|9628.6|1
1637046820000|2021-11-16 07:13:40|9639.1|9629.1|9639.1|9629.1|9639.1|9629.1|9639.1|9629.1|1
1637046830000|2021-11-16 07:13:50|9638.6|9628.6|9638.6|9628.6|9638.6|9628.6|9638.6|9628.6|1
1637046840000|2021-11-16 07:14:00|9639.1|9629.1|9638.6|9628.6|9639.1|9629.1|9638.6|9628.6|2
1637046850000|2021-11-16 07:14:10|9638.9|9628.9|9638.1|9628.1|9638.9|9628.9|9638.1|9628.1|2
1637046860000|2021-11-16 07:14:20|9637.9|9627.9|9637.9|9627.9|9638.1|9628.1|9637.9|9627.9|3
1637046870000|2021-11-16 07:14:30|9638.1|9628.1|9638.1|9628.1|9638.1|9628.1|9638.1|9628.1|1
1637046910000|2021-11-16 07:15:10|9638.3|9628.3|9639.6|9629.6|9639.6|9629.6|9638.3|9628.3|3
1637046930000|2021-11-16 07:15:30|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|1
1637046960000|2021-11-16 07:16:00|9638.9|9628.9|9637|9627|9638.9|9628.9|9636.5|9626.5|4
1637046970000|2021-11-16 07:16:10|9636.9|9626.9|9636.8|9626.8|9636.9|9626.9|9636.8|9626.8|2
1637046980000|2021-11-16 07:16:20|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|1
1637046990000|2021-11-16 07:16:30|9637.1|9627.1|9640.5|9630.5|9641.4|9631.4|9637.1|9627.1|4
1637047000000|2021-11-16 07:16:40|9640.1|9630.1|9639.6|9629.6|9640.1|9630.1|9638.8|9628.8|4
1637047010000|2021-11-16 07:16:50|9639.1|9629.1|9639.1|9629.1|9639.1|9629.1|9639.1|9629.1|1
1637047020000|2021-11-16 07:17:00|9639.6|9629.6|9640.4|9630.4|9640.4|9630.4|9639.1|9629.1|3
1637047050000|2021-11-16 07:17:30|9638.9|9628.9|9638.6|9628.6|9638.9|9628.9|9638.6|9628.6|2
1637047070000|2021-11-16 07:17:50|9638.5|9628.5|9637.3|9627.3|9638.5|9628.5|9637.1|9627.1|4
1637047080000|2021-11-16 07:18:00|9637.5|9627.5|9636.1|9626.1|9637.5|9627.5|9636.1|9626.1|4
1637047110000|2021-11-16 07:18:30|9636.4|9626.4|9638.4|9628.4|9638.4|9628.4|9636.4|9626.4|4
1637047120000|2021-11-16 07:18:40|9638.1|9628.1|9637.3|9627.3|9638.6|9628.6|9636.9|9626.9|6
1637047130000|2021-11-16 07:18:50|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1637047140000|2021-11-16 07:19:00|9636.9|9626.9|9638.4|9628.4|9638.4|9628.4|9636.4|9626.4|4
1637047150000|2021-11-16 07:19:10|9637.6|9627.6|9636.5|9626.5|9637.6|9627.6|9636.5|9626.5|4
1637047160000|2021-11-16 07:19:20|9635.9|9625.9|9635.9|9625.9|9635.9|9625.9|9635.9|9625.9|1
1637047190000|2021-11-16 07:19:50|9635.4|9625.4|9633.1|9623.1|9635.4|9625.4|9632.9|9622.9|4
1637047210000|2021-11-16 07:20:10|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|1
1637047230000|2021-11-16 07:20:30|9632.5|9622.5|9632.1|9622.1|9632.5|9622.5|9632.1|9622.1|2
1637047240000|2021-11-16 07:20:40|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|1
1637047250000|2021-11-16 07:20:50|9631.6|9621.6|9629|9619|9631.6|9621.6|9629|9619|6
1637047260000|2021-11-16 07:21:00|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|1
1637047270000|2021-11-16 07:21:10|9628.1|9618.1|9627.1|9617.1|9628.1|9618.1|9626.9|9616.9|4
1637047280000|2021-11-16 07:21:20|9626.9|9616.9|9624.9|9614.9|9626.9|9616.9|9624.9|9614.9|3
1637047290000|2021-11-16 07:21:30|9624.8|9614.8|9622.9|9612.9|9624.8|9614.8|9622.9|9612.9|4
1637047300000|2021-11-16 07:21:40|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1637047320000|2021-11-16 07:22:00|9622|9612|9620.8|9610.8|9622|9612|9620.8|9610.8|4
1637047330000|2021-11-16 07:22:10|9621|9611|9623.1|9613.1|9623.1|9613.1|9621|9611|3
1637047340000|2021-11-16 07:22:20|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1637047350000|2021-11-16 07:22:30|9623|9613|9623.6|9613.6|9623.6|9613.6|9623|9613|3
1637047360000|2021-11-16 07:22:40|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|1
1637047370000|2021-11-16 07:22:50|9623.3|9613.3|9622.6|9612.6|9623.3|9613.3|9622.6|9612.6|2
1637047380000|2021-11-16 07:23:00|9621|9611|9619.3|9609.3|9621|9611|9619.3|9609.3|4
1637047390000|2021-11-16 07:23:10|9618.9|9608.9|9619.6|9609.6|9619.8|9609.8|9618.9|9608.9|5
1637047400000|2021-11-16 07:23:20|9619.1|9609.1|9618.9|9608.9|9619.1|9609.1|9618.9|9608.9|2
1637047410000|2021-11-16 07:23:30|9619.1|9609.1|9619.4|9609.4|9619.4|9609.4|9619.1|9609.1|2
1637047420000|2021-11-16 07:23:40|9619.1|9609.1|9619.4|9609.4|9619.4|9609.4|9619.1|9609.1|2
1637047430000|2021-11-16 07:23:50|9620.1|9610.1|9621.4|9611.4|9621.4|9611.4|9620.1|9610.1|2
1637047440000|2021-11-16 07:24:00|9621.1|9611.1|9620.6|9610.6|9621.6|9611.6|9620.6|9610.6|5
1637047470000|2021-11-16 07:24:30|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|1
1637047480000|2021-11-16 07:24:40|9621.1|9611.1|9621.3|9611.3|9621.6|9611.6|9621.1|9611.1|4
1637047490000|2021-11-16 07:24:50|9621.6|9611.6|9621.3|9611.3|9621.6|9611.6|9621.3|9611.3|2
1637047500000|2021-11-16 07:25:00|9621.6|9611.6|9620.6|9610.6|9621.6|9611.6|9620.6|9610.6|4
1637047510000|2021-11-16 07:25:10|9620.1|9610.1|9619.9|9609.9|9620.1|9610.1|9619.9|9609.9|2
1637047520000|2021-11-16 07:25:20|9619.5|9609.5|9619.1|9609.1|9619.6|9609.6|9619.1|9609.1|4
1637047530000|2021-11-16 07:25:30|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1637047540000|2021-11-16 07:25:40|9619.6|9609.6|9619.9|9609.9|9619.9|9609.9|9619.6|9609.6|2
1637047560000|2021-11-16 07:26:00|9619.6|9609.6|9619.5|9609.5|9619.6|9609.6|9618.6|9608.6|5
1637047570000|2021-11-16 07:26:10|9619.1|9609.1|9619|9609|9619.1|9609.1|9619|9609|2
1637047580000|2021-11-16 07:26:20|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1637047600000|2021-11-16 07:26:40|9617.6|9607.6|9621.1|9611.1|9621.1|9611.1|9616.9|9606.9|4
1637047610000|2021-11-16 07:26:50|9621.5|9611.5|9621|9611|9621.9|9611.9|9621|9611|9
1637047620000|2021-11-16 07:27:00|9621.1|9611.1|9622|9612|9622|9612|9620.8|9610.8|4
1637047630000|2021-11-16 07:27:10|9622.1|9612.1|9622|9612|9622.1|9612.1|9621.6|9611.6|6
1637047640000|2021-11-16 07:27:20|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|1
1637047650000|2021-11-16 07:27:30|9620.5|9610.5|9621.5|9611.5|9621.9|9611.9|9620.5|9610.5|3
1637047660000|2021-11-16 07:27:40|9621.1|9611.1|9620.5|9610.5|9621.1|9611.1|9619.9|9609.9|3
1637047670000|2021-11-16 07:27:50|9620.6|9610.6|9622.4|9612.4|9622.4|9612.4|9620.6|9610.6|6
1637047680000|2021-11-16 07:28:00|9622.1|9612.1|9621.6|9611.6|9622.1|9612.1|9621.6|9611.6|2
1637047690000|2021-11-16 07:28:10|9621.4|9611.4|9621|9611|9621.6|9611.6|9620.6|9610.6|7
1637047700000|2021-11-16 07:28:20|9621.3|9611.3|9621.6|9611.6|9621.6|9611.6|9621.3|9611.3|4
1637047710000|2021-11-16 07:28:30|9621.4|9611.4|9621.6|9611.6|9621.6|9611.6|9621.4|9611.4|2
1637047730000|2021-11-16 07:28:50|9621.3|9611.3|9621.6|9611.6|9621.6|9611.6|9621.3|9611.3|4
1637047740000|2021-11-16 07:29:00|9621.3|9611.3|9621.3|9611.3|9621.6|9611.6|9621.3|9611.3|3
1637047760000|2021-11-16 07:29:20|9622|9612|9622.5|9612.5|9622.5|9612.5|9622|9612|2
1637047770000|2021-11-16 07:29:30|9622.1|9612.1|9623.4|9613.4|9623.4|9613.4|9622.1|9612.1|3
1637047780000|2021-11-16 07:29:40|9623.8|9613.8|9625.4|9615.4|9625.4|9615.4|9623.8|9613.8|3
1637047790000|2021-11-16 07:29:50|9625.1|9615.1|9625.1|9615.1|9625.1|9615.1|9624.9|9614.9|3
1637047800000|2021-11-16 07:30:00|9625|9615|9623|9613|9625|9615|9623|9613|8
1637047810000|2021-11-16 07:30:10|9622.4|9612.4|9621.4|9611.4|9622.6|9612.6|9621.4|9611.4|6
1637047820000|2021-11-16 07:30:20|9622.4|9612.4|9624|9614|9624|9614|9622.4|9612.4|4
1637047830000|2021-11-16 07:30:30|9624.3|9614.3|9628.4|9618.4|9628.8|9618.8|9624.3|9614.3|5
1637047840000|2021-11-16 07:30:40|9628|9618|9626.9|9616.9|9628.4|9618.4|9626.9|9616.9|5
1637047850000|2021-11-16 07:30:50|9626.4|9616.4|9625.4|9615.4|9626.4|9616.4|9625.4|9615.4|4
1637047860000|2021-11-16 07:31:00|9625.1|9615.1|9625.6|9615.6|9625.6|9615.6|9624.4|9614.4|3
1637047870000|2021-11-16 07:31:10|9624.5|9614.5|9626.9|9616.9|9626.9|9616.9|9624.5|9614.5|2
1637047880000|2021-11-16 07:31:20|9627.8|9617.8|9627.6|9617.6|9627.8|9617.8|9626.6|9616.6|4
1637047890000|2021-11-16 07:31:30|9627.9|9617.9|9629.1|9619.1|9629.9|9619.9|9627.9|9617.9|8
1637047900000|2021-11-16 07:31:40|9630.1|9620.1|9629.6|9619.6|9630.1|9620.1|9629.4|9619.4|4
1637047920000|2021-11-16 07:32:00|9630.1|9620.1|9630.6|9620.6|9630.6|9620.6|9630.1|9620.1|2
1637047930000|2021-11-16 07:32:10|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|1
1637047940000|2021-11-16 07:32:20|9630.4|9620.4|9630.9|9620.9|9630.9|9620.9|9630.4|9620.4|2
1637047950000|2021-11-16 07:32:30|9630.5|9620.5|9631|9621|9631|9621|9630.5|9620.5|2
1637047960000|2021-11-16 07:32:40|9630.5|9620.5|9631.3|9621.3|9631.3|9621.3|9630.4|9620.4|5
1637047970000|2021-11-16 07:32:50|9630.8|9620.8|9631.6|9621.6|9631.6|9621.6|9630.6|9620.6|5
1637047980000|2021-11-16 07:33:00|9631.4|9621.4|9631.6|9621.6|9631.6|9621.6|9631.4|9621.4|2
1637047990000|2021-11-16 07:33:10|9631.8|9621.8|9630.9|9620.9|9631.8|9621.8|9630.9|9620.9|3
1637048000000|2021-11-16 07:33:20|9630.8|9620.8|9628.6|9618.6|9630.8|9620.8|9628.6|9618.6|3
1637048010000|2021-11-16 07:33:30|9628.9|9618.9|9629.3|9619.3|9629.3|9619.3|9628.9|9618.9|2
1637048020000|2021-11-16 07:33:40|9629.5|9619.5|9628.9|9618.9|9629.5|9619.5|9628.9|9618.9|2
1637048040000|2021-11-16 07:34:00|9628.8|9618.8|9627.1|9617.1|9628.8|9618.8|9627.1|9617.1|6
1637048050000|2021-11-16 07:34:10|9627.4|9617.4|9628.1|9618.1|9628.1|9618.1|9627.3|9617.3|7
1637048060000|2021-11-16 07:34:20|9629.9|9619.9|9634.5|9624.5|9634.5|9624.5|9629.9|9619.9|3
1637048070000|2021-11-16 07:34:30|9634.6|9624.6|9634|9624|9634.9|9624.9|9634|9624|4
1637048080000|2021-11-16 07:34:40|9633.9|9623.9|9634.8|9624.8|9635.3|9625.3|9633.9|9623.9|4
1637048090000|2021-11-16 07:34:50|9634.3|9624.3|9635.1|9625.1|9635.1|9625.1|9634.3|9624.3|3
1637048110000|2021-11-16 07:35:10|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|1
1637048120000|2021-11-16 07:35:20|9634.4|9624.4|9631.1|9621.1|9634.4|9624.4|9631.1|9621.1|3
1637048130000|2021-11-16 07:35:30|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|9630.4|9620.4|4
1637048140000|2021-11-16 07:35:40|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|1
1637048160000|2021-11-16 07:36:00|9631.6|9621.6|9632.6|9622.6|9633.1|9623.1|9631.6|9621.6|5
1637048170000|2021-11-16 07:36:10|9632.3|9622.3|9631.6|9621.6|9632.3|9622.3|9631.6|9621.6|2
1637048220000|2021-11-16 07:37:00|9631.1|9621.1|9630.5|9620.5|9631.1|9621.1|9630.5|9620.5|3
1637048230000|2021-11-16 07:37:10|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|9629.9|9619.9|3
1637048240000|2021-11-16 07:37:20|9630.3|9620.3|9630|9620|9630.5|9620.5|9630|9620|4
1637048250000|2021-11-16 07:37:30|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|1
1637048270000|2021-11-16 07:37:50|9629.9|9619.9|9631.6|9621.6|9631.6|9621.6|9629.9|9619.9|4
1637048280000|2021-11-16 07:38:00|9632.1|9622.1|9631.3|9621.3|9632.5|9622.5|9631.3|9621.3|6
1637048290000|2021-11-16 07:38:10|9631.6|9621.6|9632.1|9622.1|9632.1|9622.1|9631.6|9621.6|2
1637048300000|2021-11-16 07:38:20|9631.9|9621.9|9631.5|9621.5|9631.9|9621.9|9631.5|9621.5|2
1637048310000|2021-11-16 07:38:30|9631|9621|9631.4|9621.4|9631.5|9621.5|9631|9621|4
1637048320000|2021-11-16 07:38:40|9631.1|9621.1|9630.5|9620.5|9631.1|9621.1|9630.5|9620.5|2
1637048340000|2021-11-16 07:39:00|9630.6|9620.6|9630.5|9620.5|9631.6|9621.6|9630.5|9620.5|9
1637048350000|2021-11-16 07:39:10|9630.1|9620.1|9630.4|9620.4|9630.4|9620.4|9629.9|9619.9|4
1637048360000|2021-11-16 07:39:20|9630.5|9620.5|9630.1|9620.1|9630.5|9620.5|9630.1|9620.1|4
1637048370000|2021-11-16 07:39:30|9630.4|9620.4|9630.4|9620.4|9630.4|9620.4|9630.4|9620.4|1
1637048380000|2021-11-16 07:39:40|9630.1|9620.1|9633.9|9623.9|9633.9|9623.9|9630.1|9620.1|5
1637048400000|2021-11-16 07:40:00|9633.4|9623.4|9634|9624|9634|9624|9633.4|9623.4|3
1637048410000|2021-11-16 07:40:10|9634.3|9624.3|9635|9625|9635|9625|9634.3|9624.3|3
1637048430000|2021-11-16 07:40:30|9635.3|9625.3|9639|9629|9639|9629|9635.3|9625.3|8
1637048440000|2021-11-16 07:40:40|9639.5|9629.5|9639.6|9629.6|9639.6|9629.6|9639.5|9629.5|2
1637048460000|2021-11-16 07:41:00|9639.3|9629.3|9639.6|9629.6|9639.6|9629.6|9639.3|9629.3|2
1637048470000|2021-11-16 07:41:10|9639.3|9629.3|9639.6|9629.6|9639.6|9629.6|9639.3|9629.3|2
1637048480000|2021-11-16 07:41:20|9639.3|9629.3|9638.6|9628.6|9639.3|9629.3|9638.6|9628.6|2
1637048500000|2021-11-16 07:41:40|9638.4|9628.4|9637.1|9627.1|9638.4|9628.4|9637.1|9627.1|4
1637048510000|2021-11-16 07:41:50|9636.6|9626.6|9637.5|9627.5|9637.5|9627.5|9636.6|9626.6|2
1637048530000|2021-11-16 07:42:10|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|1
1637048550000|2021-11-16 07:42:30|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|1
1637048560000|2021-11-16 07:42:40|9637|9627|9637|9627|9637|9627|9637|9627|1
1637048580000|2021-11-16 07:43:00|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|1
1637048620000|2021-11-16 07:43:40|9637|9627|9636.8|9626.8|9637|9627|9636.8|9626.8|2
1637048630000|2021-11-16 07:43:50|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|1
1637048660000|2021-11-16 07:44:20|9636.6|9626.6|9636.6|9626.6|9636.6|9626.6|9636.6|9626.6|1
1637048670000|2021-11-16 07:44:30|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1637048680000|2021-11-16 07:44:40|9636.4|9626.4|9636.5|9626.5|9636.5|9626.5|9636.4|9626.4|2
1637048700000|2021-11-16 07:45:00|9636.4|9626.4|9636.5|9626.5|9636.5|9626.5|9636.4|9626.4|2
1637048710000|2021-11-16 07:45:10|9636.4|9626.4|9633.5|9623.5|9636.4|9626.4|9633.5|9623.5|2
1637048740000|2021-11-16 07:45:40|9633.4|9623.4|9631|9621|9633.4|9623.4|9631|9621|4
1637048750000|2021-11-16 07:45:50|9630.6|9620.6|9630.9|9620.9|9630.9|9620.9|9630.4|9620.4|4
1637048760000|2021-11-16 07:46:00|9631.5|9621.5|9633.6|9623.6|9633.6|9623.6|9631.5|9621.5|2
1637048770000|2021-11-16 07:46:10|9633.1|9623.1|9632.5|9622.5|9633.1|9623.1|9632.5|9622.5|2
1637048780000|2021-11-16 07:46:20|9632.9|9622.9|9633.6|9623.6|9633.6|9623.6|9632.9|9622.9|8
1637048790000|2021-11-16 07:46:30|9633.4|9623.4|9632.5|9622.5|9633.4|9623.4|9632.5|9622.5|2
1637048810000|2021-11-16 07:46:50|9632.1|9622.1|9632|9622|9632.1|9622.1|9632|9622|2
1637048820000|2021-11-16 07:47:00|9631.5|9621.5|9631.9|9621.9|9631.9|9621.9|9631.1|9621.1|4
1637048830000|2021-11-16 07:47:10|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1637048850000|2021-11-16 07:47:30|9631.4|9621.4|9631.1|9621.1|9631.4|9621.4|9631.1|9621.1|2
1637048860000|2021-11-16 07:47:40|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|1
1637048870000|2021-11-16 07:47:50|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|1
1637048890000|2021-11-16 07:48:10|9631|9621|9630.9|9620.9|9631.1|9621.1|9630.9|9620.9|3
1637048900000|2021-11-16 07:48:20|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|1
1637048930000|2021-11-16 07:48:50|9631|9621|9631|9621|9631|9621|9631|9621|1
1637048950000|2021-11-16 07:49:10|9630.6|9620.6|9630.5|9620.5|9631.1|9621.1|9630.4|9620.4|6
1637048980000|2021-11-16 07:49:40|9630|9620|9630|9620|9630|9620|9630|9620|1
1637048990000|2021-11-16 07:49:50|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|1
1637049000000|2021-11-16 07:50:00|9630.1|9620.1|9630.1|9620.1|9630.4|9620.4|9630.1|9620.1|3
1637049010000|2021-11-16 07:50:10|9629.6|9619.6|9627.5|9617.5|9629.6|9619.6|9627.5|9617.5|4
1637049040000|2021-11-16 07:50:40|9627.6|9617.6|9627.4|9617.4|9627.6|9617.6|9626.9|9616.9|6
1637049050000|2021-11-16 07:50:50|9626.9|9616.9|9626.9|9616.9|9626.9|9616.9|9626.9|9616.9|1
1637049060000|2021-11-16 07:51:00|9626|9616|9628.8|9618.8|9629.8|9619.8|9624.3|9614.3|9
1637049070000|2021-11-16 07:51:10|9628.5|9618.5|9627.8|9617.8|9628.5|9618.5|9627.8|9617.8|2
1637049080000|2021-11-16 07:51:20|9627.9|9617.9|9628.6|9618.6|9628.6|9618.6|9627.9|9617.9|2
1637049100000|2021-11-16 07:51:40|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9627.6|9617.6|3
1637049110000|2021-11-16 07:51:50|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|1
1637049120000|2021-11-16 07:52:00|9627.9|9617.9|9628.6|9618.6|9628.6|9618.6|9627.6|9617.6|4
1637049140000|2021-11-16 07:52:20|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|1
1637049150000|2021-11-16 07:52:30|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|9627.6|9617.6|4
1637049170000|2021-11-16 07:52:50|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|1
1637049180000|2021-11-16 07:53:00|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|1
1637049210000|2021-11-16 07:53:30|9629.6|9619.6|9632|9622|9633|9623|9629.6|9619.6|6
1637049220000|2021-11-16 07:53:40|9631.5|9621.5|9631.1|9621.1|9631.5|9621.5|9631.1|9621.1|2
1637049230000|2021-11-16 07:53:50|9631.6|9621.6|9631.9|9621.9|9631.9|9621.9|9631.6|9621.6|2
1637049240000|2021-11-16 07:54:00|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|1
1637049250000|2021-11-16 07:54:10|9632.4|9622.4|9633.1|9623.1|9633.1|9623.1|9632.4|9622.4|3
1637049260000|2021-11-16 07:54:20|9633.4|9623.4|9635.6|9625.6|9635.6|9625.6|9633.4|9623.4|3
1637049270000|2021-11-16 07:54:30|9635.4|9625.4|9634.9|9624.9|9635.4|9625.4|9634.9|9624.9|2
1637049280000|2021-11-16 07:54:40|9635.1|9625.1|9635|9625|9636|9626|9635|9625|5
1637049290000|2021-11-16 07:54:50|9634.6|9624.6|9634.1|9624.1|9634.6|9624.6|9634.1|9624.1|2
1637049300000|2021-11-16 07:55:00|9633.9|9623.9|9633.4|9623.4|9633.9|9623.9|9633.1|9623.1|3
1637049320000|2021-11-16 07:55:20|9633.8|9623.8|9634.9|9624.9|9634.9|9624.9|9633.8|9623.8|4
1637049330000|2021-11-16 07:55:30|9634.5|9624.5|9634.9|9624.9|9634.9|9624.9|9634.5|9624.5|3
1637049340000|2021-11-16 07:55:40|9635.5|9625.5|9637|9627|9637|9627|9635.5|9625.5|4
1637049350000|2021-11-16 07:55:50|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|1
1637049370000|2021-11-16 07:56:10|9637.1|9627.1|9634.8|9624.8|9637.1|9627.1|9634.8|9624.8|6
1637049380000|2021-11-16 07:56:20|9634.6|9624.6|9633.8|9623.8|9634.6|9624.6|9633.8|9623.8|2
1637049390000|2021-11-16 07:56:30|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|1
1637049410000|2021-11-16 07:56:50|9633.1|9623.1|9634.3|9624.3|9634.3|9624.3|9633.1|9623.1|3
1637049420000|2021-11-16 07:57:00|9634.8|9624.8|9633.8|9623.8|9635.5|9625.5|9633.8|9623.8|9
1637049430000|2021-11-16 07:57:10|9633.9|9623.9|9632.4|9622.4|9633.9|9623.9|9632.4|9622.4|4
1637049440000|2021-11-16 07:57:20|9632.5|9622.5|9632.9|9622.9|9633.4|9623.4|9631.9|9621.9|7
1637049450000|2021-11-16 07:57:30|9632.6|9622.6|9632.1|9622.1|9632.6|9622.6|9632.1|9622.1|4
1637049460000|2021-11-16 07:57:40|9632.3|9622.3|9632.6|9622.6|9632.6|9622.6|9632.3|9622.3|3
1637049480000|2021-11-16 07:58:00|9632.8|9622.8|9633.8|9623.8|9635.1|9625.1|9632.8|9622.8|6
1637049490000|2021-11-16 07:58:10|9633.6|9623.6|9634.1|9624.1|9634.1|9624.1|9633.6|9623.6|3
1637049500000|2021-11-16 07:58:20|9634.8|9624.8|9635.5|9625.5|9635.5|9625.5|9634.8|9624.8|2
1637049520000|2021-11-16 07:58:40|9635.9|9625.9|9637.3|9627.3|9637.9|9627.9|9635.9|9625.9|6
1637049530000|2021-11-16 07:58:50|9637.9|9627.9|9638.3|9628.3|9638.3|9628.3|9637.9|9627.9|3
1637049550000|2021-11-16 07:59:10|9638.4|9628.4|9638.6|9628.6|9638.8|9628.8|9638.3|9628.3|6
1637049560000|2021-11-16 07:59:20|9638.9|9628.9|9639|9629|9639|9629|9638.9|9628.9|2
1637049580000|2021-11-16 07:59:40|9638.9|9628.9|9638.9|9628.9|9638.9|9628.9|9638.9|9628.9|1
1637049590000|2021-11-16 07:59:50|9639|9629|9642.3|9632.3|9642.4|9632.4|9639|9629|6
1637049600000|2021-11-16 08:00:00|9644.6|9634.6|9643.8|9633.8|9645.5|9635.5|9641.3|9631.3|20
1637049610000|2021-11-16 08:00:10|9643.3|9633.3|9637.6|9627.6|9643.3|9633.3|9637.1|9627.1|13
1637049620000|2021-11-16 08:00:20|9637|9627|9636.6|9626.6|9637|9627|9636.3|9626.3|5
1637049630000|2021-11-16 08:00:30|9636.9|9626.9|9640.9|9630.9|9641.4|9631.4|9636.9|9626.9|12
1637049640000|2021-11-16 08:00:40|9641|9631|9641.5|9631.5|9645.4|9635.4|9641|9631|11
1637049650000|2021-11-16 08:00:50|9641|9631|9641.4|9631.4|9642.3|9632.3|9641|9631|6
1637049660000|2021-11-16 08:01:00|9641.5|9631.5|9648|9638|9649.6|9639.6|9641.5|9631.5|13
1637049670000|2021-11-16 08:01:10|9647.5|9637.5|9647.8|9637.8|9647.8|9637.8|9647.5|9637.5|2
1637049680000|2021-11-16 08:01:20|9649.8|9639.8|9650.4|9640.4|9650.4|9640.4|9648.5|9638.5|6
1637049690000|2021-11-16 08:01:30|9651|9641|9650.6|9640.6|9651.4|9641.4|9650.4|9640.4|7
1637049700000|2021-11-16 08:01:40|9650.4|9640.4|9650.8|9640.8|9650.8|9640.8|9650|9640|5
1637049710000|2021-11-16 08:01:50|9650.4|9640.4|9650.1|9640.1|9650.4|9640.4|9649.5|9639.5|5
1637049720000|2021-11-16 08:02:00|9650.4|9640.4|9650.3|9640.3|9652.1|9642.1|9650.3|9640.3|11
1637049730000|2021-11-16 08:02:10|9650.4|9640.4|9650.3|9640.3|9650.9|9640.9|9650.3|9640.3|6
1637049740000|2021-11-16 08:02:20|9650.5|9640.5|9652.6|9642.6|9652.6|9642.6|9650.5|9640.5|7
1637049750000|2021-11-16 08:02:30|9652.8|9642.8|9655.8|9645.8|9660.3|9650.3|9652.8|9642.8|11
1637049760000|2021-11-16 08:02:40|9655.6|9645.6|9654.8|9644.8|9655.6|9645.6|9653.8|9643.8|8
1637049770000|2021-11-16 08:02:50|9655|9645|9653.6|9643.6|9655.5|9645.5|9653.6|9643.6|6
1637049780000|2021-11-16 08:03:00|9653.5|9643.5|9652.8|9642.8|9653.5|9643.5|9652.8|9642.8|3
1637049790000|2021-11-16 08:03:10|9652.6|9642.6|9655.9|9645.9|9655.9|9645.9|9651.6|9641.6|10
1637049800000|2021-11-16 08:03:20|9655.6|9645.6|9656.5|9646.5|9657|9647|9655.6|9645.6|13
1637049810000|2021-11-16 08:03:30|9656|9646|9658|9648|9658|9648|9656|9646|3
1637049820000|2021-11-16 08:03:40|9657.9|9647.9|9659.5|9649.5|9659.9|9649.9|9657.9|9647.9|4
1637049830000|2021-11-16 08:03:50|9659.3|9649.3|9658.6|9648.6|9659.3|9649.3|9657.5|9647.5|8
1637049840000|2021-11-16 08:04:00|9658.5|9648.5|9658.6|9648.6|9658.6|9648.6|9658.5|9648.5|2
1637049850000|2021-11-16 08:04:10|9658.5|9648.5|9658.5|9648.5|9658.6|9648.6|9658.5|9648.5|3
1637049860000|2021-11-16 08:04:20|9658.6|9648.6|9658.3|9648.3|9658.6|9648.6|9658.3|9648.3|5
1637049870000|2021-11-16 08:04:30|9658.4|9648.4|9660.5|9650.5|9660.6|9650.6|9658.4|9648.4|5
1637049880000|2021-11-16 08:04:40|9660.3|9650.3|9663.5|9653.5|9663.5|9653.5|9660|9650|4
1637049890000|2021-11-16 08:04:50|9663.4|9653.4|9660.1|9650.1|9663.4|9653.4|9660.1|9650.1|4
1637049900000|2021-11-16 08:05:00|9659.9|9649.9|9657.6|9647.6|9659.9|9649.9|9657.6|9647.6|10
1637049910000|2021-11-16 08:05:10|9657.5|9647.5|9655.8|9645.8|9657.5|9647.5|9655.4|9645.4|6
1637049920000|2021-11-16 08:05:20|9655.9|9645.9|9658.4|9648.4|9658.4|9648.4|9655.9|9645.9|3
1637049930000|2021-11-16 08:05:30|9659.1|9649.1|9658.9|9648.9|9659.3|9649.3|9658.9|9648.9|6
1637049940000|2021-11-16 08:05:40|9658.5|9648.5|9658.1|9648.1|9658.5|9648.5|9658.1|9648.1|3
1637049950000|2021-11-16 08:05:50|9656.9|9646.9|9657.1|9647.1|9657.1|9647.1|9655.6|9645.6|4
1637049960000|2021-11-16 08:06:00|9658|9648|9659.8|9649.8|9659.8|9649.8|9657.8|9647.8|6
1637049970000|2021-11-16 08:06:10|9659.5|9649.5|9658.1|9648.1|9659.5|9649.5|9658|9648|5
1637049980000|2021-11-16 08:06:20|9657.8|9647.8|9657.9|9647.9|9657.9|9647.9|9657.8|9647.8|2
1637049990000|2021-11-16 08:06:30|9658.1|9648.1|9659|9649|9659.3|9649.3|9658.1|9648.1|4
1637050000000|2021-11-16 08:06:40|9658.9|9648.9|9657.3|9647.3|9658.9|9648.9|9657.3|9647.3|4
1637050010000|2021-11-16 08:06:50|9657.4|9647.4|9657.3|9647.3|9657.8|9647.8|9657.3|9647.3|4
1637050020000|2021-11-16 08:07:00|9657.9|9647.9|9656.3|9646.3|9657.9|9647.9|9655.6|9645.6|6
1637050030000|2021-11-16 08:07:10|9656.1|9646.1|9655.4|9645.4|9656.1|9646.1|9654.9|9644.9|4
1637050050000|2021-11-16 08:07:30|9655.6|9645.6|9654.4|9644.4|9655.6|9645.6|9654.4|9644.4|5
1637050060000|2021-11-16 08:07:40|9654.5|9644.5|9654.3|9644.3|9656.1|9646.1|9654.3|9644.3|6
1637050070000|2021-11-16 08:07:50|9655.5|9645.5|9661|9651|9661|9651|9655.5|9645.5|5
1637050080000|2021-11-16 08:08:00|9662|9652|9662.8|9652.8|9662.8|9652.8|9662|9652|4
1637050090000|2021-11-16 08:08:10|9662.9|9652.9|9661.8|9651.8|9663.5|9653.5|9661.8|9651.8|8
1637050100000|2021-11-16 08:08:20|9660.9|9650.9|9659.5|9649.5|9660.9|9650.9|9659.5|9649.5|4
1637050110000|2021-11-16 08:08:30|9659.3|9649.3|9659.3|9649.3|9660|9650|9659|9649|6
1637050120000|2021-11-16 08:08:40|9659.4|9649.4|9659.9|9649.9|9660|9650|9659.4|9649.4|4
1637050140000|2021-11-16 08:09:00|9660|9650|9660.1|9650.1|9660.3|9650.3|9660|9650|3
1637050150000|2021-11-16 08:09:10|9660.9|9650.9|9662.3|9652.3|9662.3|9652.3|9660.9|9650.9|5
1637050160000|2021-11-16 08:09:20|9662.6|9652.6|9662.8|9652.8|9662.8|9652.8|9662.6|9652.6|2
1637050170000|2021-11-16 08:09:30|9662.5|9652.5|9662.1|9652.1|9662.5|9652.5|9661.5|9651.5|4
1637050180000|2021-11-16 08:09:40|9662.3|9652.3|9662.3|9652.3|9663|9653|9662|9652|5
1637050190000|2021-11-16 08:09:50|9662.4|9652.4|9663|9653|9663.1|9653.1|9662.4|9652.4|5
1637050200000|2021-11-16 08:10:00|9662.8|9652.8|9662.6|9652.6|9662.8|9652.8|9662.3|9652.3|4
1637050220000|2021-11-16 08:10:20|9662.5|9652.5|9661.5|9651.5|9662.5|9652.5|9661.5|9651.5|4
1637050230000|2021-11-16 08:10:30|9661.3|9651.3|9661.8|9651.8|9661.8|9651.8|9661.3|9651.3|3
1637050240000|2021-11-16 08:10:40|9662|9652|9662.3|9652.3|9662.3|9652.3|9662|9652|2
1637050250000|2021-11-16 08:10:50|9662|9652|9661.8|9651.8|9662|9652|9661.8|9651.8|2
1637050260000|2021-11-16 08:11:00|9661.5|9651.5|9661.6|9651.6|9661.6|9651.6|9661.3|9651.3|3
1637050270000|2021-11-16 08:11:10|9661.9|9651.9|9662.4|9652.4|9662.4|9652.4|9661.9|9651.9|2
1637050280000|2021-11-16 08:11:20|9662|9652|9662|9652|9662|9652|9661.8|9651.8|3
1637050310000|2021-11-16 08:11:50|9661.8|9651.8|9662.4|9652.4|9662.4|9652.4|9661.5|9651.5|3
1637050320000|2021-11-16 08:12:00|9662|9652|9661.3|9651.3|9662|9652|9661|9651|5
1637050330000|2021-11-16 08:12:10|9661|9651|9660.8|9650.8|9661|9651|9660.8|9650.8|2
1637050340000|2021-11-16 08:12:20|9661.3|9651.3|9662.1|9652.1|9662.1|9652.1|9661.3|9651.3|3
1637050350000|2021-11-16 08:12:30|9662.4|9652.4|9662.8|9652.8|9662.8|9652.8|9662.4|9652.4|3
1637050380000|2021-11-16 08:13:00|9662.5|9652.5|9661.5|9651.5|9662.5|9652.5|9661.5|9651.5|4
1637050390000|2021-11-16 08:13:10|9660.8|9650.8|9661.1|9651.1|9661.1|9651.1|9660.8|9650.8|2
1637050400000|2021-11-16 08:13:20|9661.3|9651.3|9661.8|9651.8|9661.8|9651.8|9661.3|9651.3|3
1637050410000|2021-11-16 08:13:30|9662.1|9652.1|9662.9|9652.9|9663|9653|9662.1|9652.1|5
1637050440000|2021-11-16 08:14:00|9662.8|9652.8|9661.6|9651.6|9662.8|9652.8|9661.6|9651.6|3
1637050450000|2021-11-16 08:14:10|9661.8|9651.8|9661.4|9651.4|9662|9652|9661.4|9651.4|3
1637050460000|2021-11-16 08:14:20|9661|9651|9661.4|9651.4|9661.5|9651.5|9661|9651|4
1637050470000|2021-11-16 08:14:30|9662|9652|9661|9651|9662|9652|9661|9651|2
1637050480000|2021-11-16 08:14:40|9660.9|9650.9|9660.5|9650.5|9660.9|9650.9|9660.5|9650.5|2
1637050490000|2021-11-16 08:14:50|9659.5|9649.5|9659.5|9649.5|9659.9|9649.9|9658.9|9648.9|10
1637050500000|2021-11-16 08:15:00|9659.6|9649.6|9660.1|9650.1|9660.1|9650.1|9659.6|9649.6|3
1637050510000|2021-11-16 08:15:10|9660.3|9650.3|9662|9652|9662|9652|9660.3|9650.3|2
1637050520000|2021-11-16 08:15:20|9662.3|9652.3|9663.8|9653.8|9663.8|9653.8|9662|9652|6
1637050530000|2021-11-16 08:15:30|9663.3|9653.3|9661.4|9651.4|9663.3|9653.3|9661.4|9651.4|6
1637050550000|2021-11-16 08:15:50|9661.3|9651.3|9660.3|9650.3|9661.3|9651.3|9660.3|9650.3|4
1637050560000|2021-11-16 08:16:00|9660.5|9650.5|9662|9652|9662|9652|9656.5|9646.5|10
1637050570000|2021-11-16 08:16:10|9661.6|9651.6|9661|9651|9661.6|9651.6|9660.4|9650.4|7
1637050580000|2021-11-16 08:16:20|9661.3|9651.3|9662.5|9652.5|9662.5|9652.5|9660.6|9650.6|6
1637050590000|2021-11-16 08:16:30|9662|9652|9661.1|9651.1|9662.3|9652.3|9661.1|9651.1|6
1637050600000|2021-11-16 08:16:40|9660.9|9650.9|9661.3|9651.3|9661.3|9651.3|9660.6|9650.6|4
1637050610000|2021-11-16 08:16:50|9661.4|9651.4|9660.8|9650.8|9661.4|9651.4|9660.8|9650.8|4
1637050620000|2021-11-16 08:17:00|9660.4|9650.4|9660.5|9650.5|9660.5|9650.5|9660|9650|4
1637050630000|2021-11-16 08:17:10|9660.3|9650.3|9660.4|9650.4|9661|9651|9660.3|9650.3|5
1637050640000|2021-11-16 08:17:20|9660.5|9650.5|9661.3|9651.3|9661.3|9651.3|9660.5|9650.5|2
1637050650000|2021-11-16 08:17:30|9661|9651|9660.9|9650.9|9661|9651|9660.9|9650.9|2
1637050660000|2021-11-16 08:17:40|9661|9651|9660|9650|9661|9651|9660|9650|4
1637050670000|2021-11-16 08:17:50|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|1
1637050680000|2021-11-16 08:18:00|9660.1|9650.1|9660.5|9650.5|9660.5|9650.5|9660.1|9650.1|2
1637050690000|2021-11-16 08:18:10|9660.8|9650.8|9661.1|9651.1|9661.1|9651.1|9660.8|9650.8|2
1637050700000|2021-11-16 08:18:20|9661.6|9651.6|9665.9|9655.9|9666|9656|9661.6|9651.6|4
1637050710000|2021-11-16 08:18:30|9666.1|9656.1|9666.6|9656.6|9666.9|9656.9|9666.1|9656.1|6
1637050720000|2021-11-16 08:18:40|9666.3|9656.3|9665.6|9655.6|9666.3|9656.3|9665.6|9655.6|3
1637050730000|2021-11-16 08:18:50|9665.8|9655.8|9666|9656|9666|9656|9665.8|9655.8|2
1637050740000|2021-11-16 08:19:00|9666.3|9656.3|9667|9657|9667|9657|9666.3|9656.3|4
1637050750000|2021-11-16 08:19:10|9666.5|9656.5|9666.9|9656.9|9667.1|9657.1|9666.5|9656.5|3
1637050760000|2021-11-16 08:19:20|9666.6|9656.6|9664.3|9654.3|9666.6|9656.6|9664.3|9654.3|4
1637050770000|2021-11-16 08:19:30|9664.8|9654.8|9664.4|9654.4|9664.8|9654.8|9664.4|9654.4|2
1637050780000|2021-11-16 08:19:40|9663|9653|9660.9|9650.9|9663|9653|9660.9|9650.9|7
1637050790000|2021-11-16 08:19:50|9660.6|9650.6|9661.3|9651.3|9661.3|9651.3|9660.4|9650.4|4
1637050800000|2021-11-16 08:20:00|9661.1|9651.1|9659.5|9649.5|9661.1|9651.1|9659.5|9649.5|3
1637050810000|2021-11-16 08:20:10|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|1
1637050830000|2021-11-16 08:20:30|9659.1|9649.1|9658.4|9648.4|9659.1|9649.1|9657.4|9647.4|5
1637050840000|2021-11-16 08:20:40|9658.8|9648.8|9660.4|9650.4|9662.4|9652.4|9658.8|9648.8|9
1637050850000|2021-11-16 08:20:50|9660.1|9650.1|9659.8|9649.8|9660.1|9650.1|9659.8|9649.8|2
1637050860000|2021-11-16 08:21:00|9659.9|9649.9|9659.4|9649.4|9659.9|9649.9|9659.4|9649.4|2
1637050870000|2021-11-16 08:21:10|9658.9|9648.9|9659.5|9649.5|9659.5|9649.5|9658.9|9648.9|4
1637050890000|2021-11-16 08:21:30|9659.6|9649.6|9654.5|9644.5|9660|9650|9654|9644|6
1637050900000|2021-11-16 08:21:40|9654.9|9644.9|9650.3|9640.3|9656|9646|9650.3|9640.3|9
1637050910000|2021-11-16 08:21:50|9651|9641|9651.3|9641.3|9652|9642|9651|9641|5
1637050920000|2021-11-16 08:22:00|9651.5|9641.5|9652|9642|9652.1|9642.1|9651.5|9641.5|3
1637050930000|2021-11-16 08:22:10|9651.8|9641.8|9649.8|9639.8|9651.8|9641.8|9649.8|9639.8|3
1637050940000|2021-11-16 08:22:20|9649.5|9639.5|9650.3|9640.3|9650.3|9640.3|9648.8|9638.8|5
1637050960000|2021-11-16 08:22:40|9650.1|9640.1|9651.1|9641.1|9651.1|9641.1|9650.1|9640.1|3
1637050970000|2021-11-16 08:22:50|9652.3|9642.3|9652|9642|9653|9643|9652|9642|4
1637050980000|2021-11-16 08:23:00|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|9652|9642|3
1637050990000|2021-11-16 08:23:10|9652.5|9642.5|9651.8|9641.8|9652.5|9642.5|9651.8|9641.8|3
1637051000000|2021-11-16 08:23:20|9651.4|9641.4|9651.9|9641.9|9651.9|9641.9|9651.4|9641.4|3
1637051010000|2021-11-16 08:23:30|9652|9642|9652.1|9642.1|9652.3|9642.3|9651.3|9641.3|4
1637051020000|2021-11-16 08:23:40|9652.3|9642.3|9651.8|9641.8|9652.3|9642.3|9651.6|9641.6|5
1637051030000|2021-11-16 08:23:50|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|1
1637051040000|2021-11-16 08:24:00|9652.3|9642.3|9652.3|9642.3|9652.3|9642.3|9652.3|9642.3|1
1637051050000|2021-11-16 08:24:10|9652.1|9642.1|9651.8|9641.8|9652.1|9642.1|9651.8|9641.8|3
1637051060000|2021-11-16 08:24:20|9651.5|9641.5|9651.5|9641.5|9651.5|9641.5|9651.5|9641.5|1
1637051070000|2021-11-16 08:24:30|9651.8|9641.8|9652.3|9642.3|9652.3|9642.3|9651.8|9641.8|2
1637051080000|2021-11-16 08:24:40|9652|9642|9651.3|9641.3|9652.3|9642.3|9651.3|9641.3|7
1637051090000|2021-11-16 08:24:50|9650.3|9640.3|9643.8|9633.8|9650.3|9640.3|9643.8|9633.8|4
1637051100000|2021-11-16 08:25:00|9643.9|9633.9|9647.3|9637.3|9647.3|9637.3|9643.9|9633.9|12
1637051110000|2021-11-16 08:25:10|9646.8|9636.8|9647.3|9637.3|9647.5|9637.5|9646.3|9636.3|11
1637051120000|2021-11-16 08:25:20|9646.9|9636.9|9651.6|9641.6|9653|9643|9646.9|9636.9|13
1637051130000|2021-11-16 08:25:30|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|1
1637051140000|2021-11-16 08:25:40|9652.6|9642.6|9650.6|9640.6|9652.6|9642.6|9650.6|9640.6|2
1637051170000|2021-11-16 08:26:10|9650.3|9640.3|9649.8|9639.8|9650.3|9640.3|9649.4|9639.4|3
1637051180000|2021-11-16 08:26:20|9650.3|9640.3|9649.6|9639.6|9650.3|9640.3|9648.6|9638.6|10
1637051190000|2021-11-16 08:26:30|9650|9640|9650|9640|9650|9640|9649.6|9639.6|3
1637051200000|2021-11-16 08:26:40|9649.6|9639.6|9650.3|9640.3|9650.3|9640.3|9649.4|9639.4|4
1637051210000|2021-11-16 08:26:50|9650.5|9640.5|9654|9644|9654|9644|9650.5|9640.5|5
1637051220000|2021-11-16 08:27:00|9653.8|9643.8|9652.6|9642.6|9655.8|9645.8|9652.6|9642.6|8
1637051230000|2021-11-16 08:27:10|9652.8|9642.8|9652.6|9642.6|9653|9643|9652.6|9642.6|5
1637051240000|2021-11-16 08:27:20|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|1
1637051250000|2021-11-16 08:27:30|9652.9|9642.9|9655|9645|9655.4|9645.4|9652.9|9642.9|7
1637051260000|2021-11-16 08:27:40|9654.6|9644.6|9655.3|9645.3|9655.3|9645.3|9654.6|9644.6|2
1637051270000|2021-11-16 08:27:50|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|1
1637051280000|2021-11-16 08:28:00|9654.1|9644.1|9653.9|9643.9|9654.1|9644.1|9653.9|9643.9|2
1637051290000|2021-11-16 08:28:10|9653.8|9643.8|9653.6|9643.6|9653.8|9643.8|9653.6|9643.6|2
1637051300000|2021-11-16 08:28:20|9653.1|9643.1|9652.6|9642.6|9653.1|9643.1|9652.6|9642.6|2
1637051310000|2021-11-16 08:28:30|9652.8|9642.8|9652.9|9642.9|9652.9|9642.9|9652.8|9642.8|2
1637051320000|2021-11-16 08:28:40|9653|9643|9653.5|9643.5|9653.9|9643.9|9652.6|9642.6|7
1637051330000|2021-11-16 08:28:50|9654.3|9644.3|9654|9644|9654.3|9644.3|9654|9644|2
1637051340000|2021-11-16 08:29:00|9654.1|9644.1|9655.4|9645.4|9657.3|9647.3|9654|9644|8
1637051360000|2021-11-16 08:29:20|9655.8|9645.8|9654.3|9644.3|9655.8|9645.8|9654.3|9644.3|5
1637051370000|2021-11-16 08:29:30|9653.9|9643.9|9653.8|9643.8|9653.9|9643.9|9653.8|9643.8|2
1637051380000|2021-11-16 08:29:40|9653.6|9643.6|9652.4|9642.4|9653.6|9643.6|9652.4|9642.4|2
1637051390000|2021-11-16 08:29:50|9652|9642|9651.9|9641.9|9652.1|9642.1|9651.9|9641.9|4
1637051400000|2021-11-16 08:30:00|9651.6|9641.6|9651.8|9641.8|9651.8|9641.8|9651|9641|4
1637051410000|2021-11-16 08:30:10|9652|9642|9652.8|9642.8|9652.8|9642.8|9652|9642|3
1637051420000|2021-11-16 08:30:20|9652.9|9642.9|9653.4|9643.4|9653.4|9643.4|9652.9|9642.9|3
1637051430000|2021-11-16 08:30:30|9653|9643|9651.5|9641.5|9653|9643|9651.5|9641.5|5
1637051440000|2021-11-16 08:30:40|9651.3|9641.3|9651.9|9641.9|9651.9|9641.9|9651.3|9641.3|3
1637051450000|2021-11-16 08:30:50|9651.6|9641.6|9651.3|9641.3|9651.6|9641.6|9651.3|9641.3|3
1637051460000|2021-11-16 08:31:00|9651.4|9641.4|9653.8|9643.8|9654.5|9644.5|9651.4|9641.4|8
1637051470000|2021-11-16 08:31:10|9653.9|9643.9|9653.5|9643.5|9653.9|9643.9|9653.5|9643.5|3
1637051480000|2021-11-16 08:31:20|9653.6|9643.6|9653.8|9643.8|9654.3|9644.3|9653.6|9643.6|3
1637051490000|2021-11-16 08:31:30|9653.9|9643.9|9654.6|9644.6|9654.6|9644.6|9653.9|9643.9|4
1637051500000|2021-11-16 08:31:40|9654.5|9644.5|9654.3|9644.3|9654.5|9644.5|9653.8|9643.8|3
1637051510000|2021-11-16 08:31:50|9654.5|9644.5|9654.4|9644.4|9655|9645|9654.4|9644.4|4
1637051520000|2021-11-16 08:32:00|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1637051530000|2021-11-16 08:32:10|9654.4|9644.4|9656.5|9646.5|9657.9|9647.9|9654.4|9644.4|9
1637051540000|2021-11-16 08:32:20|9656.3|9646.3|9656.3|9646.3|9657|9647|9656.3|9646.3|5
1637051550000|2021-11-16 08:32:30|9656.4|9646.4|9656.4|9646.4|9657.1|9647.1|9656.4|9646.4|4
1637051560000|2021-11-16 08:32:40|9656.6|9646.6|9655.3|9645.3|9656.6|9646.6|9655.3|9645.3|6
1637051570000|2021-11-16 08:32:50|9654.9|9644.9|9654.6|9644.6|9654.9|9644.9|9654.6|9644.6|2
1637051580000|2021-11-16 08:33:00|9655.5|9645.5|9656.1|9646.1|9656.1|9646.1|9655.5|9645.5|2
1637051590000|2021-11-16 08:33:10|9656|9646|9653.9|9643.9|9656|9646|9653.9|9643.9|2
1637051600000|2021-11-16 08:33:20|9653.8|9643.8|9653.3|9643.3|9653.8|9643.8|9653.3|9643.3|3
1637051610000|2021-11-16 08:33:30|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|1
1637051620000|2021-11-16 08:33:40|9652.4|9642.4|9652.4|9642.4|9652.4|9642.4|9652.4|9642.4|1
1637051630000|2021-11-16 08:33:50|9652.6|9642.6|9653.4|9643.4|9653.4|9643.4|9652.6|9642.6|4
1637051640000|2021-11-16 08:34:00|9654.1|9644.1|9654.3|9644.3|9656.3|9646.3|9654.1|9644.1|8
1637051650000|2021-11-16 08:34:10|9654|9644|9654.1|9644.1|9654.1|9644.1|9654|9644|2
1637051660000|2021-11-16 08:34:20|9654|9644|9651.5|9641.5|9654|9644|9651.5|9641.5|4
1637051670000|2021-11-16 08:34:30|9651|9641|9650.6|9640.6|9651|9641|9650.6|9640.6|4
1637051690000|2021-11-16 08:34:50|9650.9|9640.9|9651|9641|9651|9641|9650.9|9640.9|2
1637051700000|2021-11-16 08:35:00|9650.9|9640.9|9649|9639|9650.9|9640.9|9649|9639|3
1637051710000|2021-11-16 08:35:10|9649.1|9639.1|9649.1|9639.1|9649.1|9639.1|9649.1|9639.1|1
1637051720000|2021-11-16 08:35:20|9649.4|9639.4|9649|9639|9650.1|9640.1|9649|9639|4
1637051730000|2021-11-16 08:35:30|9649.1|9639.1|9651.1|9641.1|9651.1|9641.1|9649.1|9639.1|7
1637051740000|2021-11-16 08:35:40|9651|9641|9648.1|9638.1|9651|9641|9647|9637|6
1637051750000|2021-11-16 08:35:50|9648.3|9638.3|9648.1|9638.1|9648.4|9638.4|9648.1|9638.1|3
1637051760000|2021-11-16 08:36:00|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1637051770000|2021-11-16 08:36:10|9648.3|9638.3|9648.1|9638.1|9648.3|9638.3|9648.1|9638.1|2
1637051790000|2021-11-16 08:36:30|9647.6|9637.6|9647.6|9637.6|9647.6|9637.6|9647.6|9637.6|1
1637051800000|2021-11-16 08:36:40|9646.9|9636.9|9646.9|9636.9|9646.9|9636.9|9646.9|9636.9|1
1637051810000|2021-11-16 08:36:50|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|1
1637051820000|2021-11-16 08:37:00|9648.3|9638.3|9647.8|9637.8|9648.3|9638.3|9647.8|9637.8|3
1637051830000|2021-11-16 08:37:10|9647.5|9637.5|9647.1|9637.1|9647.5|9637.5|9647.1|9637.1|3
1637051840000|2021-11-16 08:37:20|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|1
1637051850000|2021-11-16 08:37:30|9647.9|9637.9|9650|9640|9650|9640|9647.9|9637.9|7
1637051860000|2021-11-16 08:37:40|9650.4|9640.4|9652|9642|9652|9642|9650.4|9640.4|3
1637051870000|2021-11-16 08:37:50|9651.8|9641.8|9653.1|9643.1|9653.1|9643.1|9651.8|9641.8|4
1637051880000|2021-11-16 08:38:00|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|1
1637051890000|2021-11-16 08:38:10|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|9651.6|9641.6|7
1637051900000|2021-11-16 08:38:20|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|1
1637051910000|2021-11-16 08:38:30|9653.5|9643.5|9653.8|9643.8|9653.8|9643.8|9653.5|9643.5|2
1637051920000|2021-11-16 08:38:40|9653.9|9643.9|9654.3|9644.3|9654.3|9644.3|9653.4|9643.4|6
1637051940000|2021-11-16 08:39:00|9654.4|9644.4|9654.9|9644.9|9656.4|9646.4|9654.4|9644.4|5
1637051950000|2021-11-16 08:39:10|9654.6|9644.6|9654.8|9644.8|9654.8|9644.8|9653.9|9643.9|4
1637051960000|2021-11-16 08:39:20|9655|9645|9656.3|9646.3|9656.4|9646.4|9655|9645|6
1637051970000|2021-11-16 08:39:30|9656|9646|9654|9644|9656.5|9646.5|9654|9644|7
1637051980000|2021-11-16 08:39:40|9654.4|9644.4|9654|9644|9654.4|9644.4|9653.9|9643.9|4
1637051990000|2021-11-16 08:39:50|9654.3|9644.3|9653.3|9643.3|9654.3|9644.3|9653.1|9643.1|5
1637052000000|2021-11-16 08:40:00|9653.6|9643.6|9653.3|9643.3|9653.8|9643.8|9653.3|9643.3|4
1637052010000|2021-11-16 08:40:10|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|1
1637052020000|2021-11-16 08:40:20|9653.8|9643.8|9654.9|9644.9|9654.9|9644.9|9653.8|9643.8|4
1637052050000|2021-11-16 08:40:50|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|1
1637052060000|2021-11-16 08:41:00|9654.9|9644.9|9657.5|9647.5|9657.5|9647.5|9654.9|9644.9|2
1637052070000|2021-11-16 08:41:10|9657.1|9647.1|9652.9|9642.9|9657.1|9647.1|9652|9642|10
1637052090000|2021-11-16 08:41:30|9652.8|9642.8|9652.5|9642.5|9652.8|9642.8|9652.5|9642.5|2
1637052100000|2021-11-16 08:41:40|9652.9|9642.9|9655|9645|9655|9645|9652.9|9642.9|8
1637052110000|2021-11-16 08:41:50|9654.8|9644.8|9654.1|9644.1|9654.8|9644.8|9654.1|9644.1|2
1637052120000|2021-11-16 08:42:00|9653.9|9643.9|9650.9|9640.9|9653.9|9643.9|9650.9|9640.9|9
1637052130000|2021-11-16 08:42:10|9651.3|9641.3|9650|9640|9652|9642|9649.9|9639.9|7
1637052140000|2021-11-16 08:42:20|9650.8|9640.8|9649.9|9639.9|9650.8|9640.8|9649.9|9639.9|3
1637052150000|2021-11-16 08:42:30|9650.3|9640.3|9651.6|9641.6|9651.6|9641.6|9650.3|9640.3|6
1637052160000|2021-11-16 08:42:40|9651.5|9641.5|9652|9642|9652|9642|9651.5|9641.5|3
1637052170000|2021-11-16 08:42:50|9652.1|9642.1|9650.9|9640.9|9652.1|9642.1|9650.9|9640.9|4
1637052190000|2021-11-16 08:43:10|9650.6|9640.6|9649.6|9639.6|9650.6|9640.6|9649.5|9639.5|4
1637052200000|2021-11-16 08:43:20|9649.5|9639.5|9649.8|9639.8|9650.1|9640.1|9649.5|9639.5|5
1637052210000|2021-11-16 08:43:30|9649.5|9639.5|9650|9640|9650.1|9640.1|9649.5|9639.5|4
1637052220000|2021-11-16 08:43:40|9649.8|9639.8|9648|9638|9649.8|9639.8|9648|9638|4
1637052230000|2021-11-16 08:43:50|9647.8|9637.8|9647.4|9637.4|9647.8|9637.8|9647.4|9637.4|2
1637052240000|2021-11-16 08:44:00|9647.8|9637.8|9648.3|9638.3|9648.3|9638.3|9647.4|9637.4|4
1637052250000|2021-11-16 08:44:10|9648|9638|9647.5|9637.5|9648|9638|9647.5|9637.5|2
1637052270000|2021-11-16 08:44:30|9648|9638|9646.3|9636.3|9648|9638|9646.3|9636.3|3
1637052280000|2021-11-16 08:44:40|9645.8|9635.8|9647.1|9637.1|9647.1|9637.1|9645.8|9635.8|8
1637052290000|2021-11-16 08:44:50|9647.8|9637.8|9648.5|9638.5|9648.5|9638.5|9646.9|9636.9|6
1637052300000|2021-11-16 08:45:00|9648.8|9638.8|9650|9640|9650|9640|9648.8|9638.8|7
1637052320000|2021-11-16 08:45:20|9650.3|9640.3|9653.8|9643.8|9654.3|9644.3|9650.3|9640.3|4
1637052330000|2021-11-16 08:45:30|9653.9|9643.9|9653.8|9643.8|9653.9|9643.9|9653.8|9643.8|2
1637052340000|2021-11-16 08:45:40|9653.9|9643.9|9654|9644|9654.9|9644.9|9653.8|9643.8|6
1637052350000|2021-11-16 08:45:50|9653.9|9643.9|9655.9|9645.9|9655.9|9645.9|9653.9|9643.9|7
1637052360000|2021-11-16 08:46:00|9656.1|9646.1|9656.3|9646.3|9656.5|9646.5|9656.1|9646.1|3
1637052370000|2021-11-16 08:46:10|9656.1|9646.1|9655.8|9645.8|9656.1|9646.1|9654.5|9644.5|5
1637052380000|2021-11-16 08:46:20|9656.3|9646.3|9655.3|9645.3|9656.3|9646.3|9655.3|9645.3|4
1637052400000|2021-11-16 08:46:40|9655.5|9645.5|9656.1|9646.1|9656.1|9646.1|9655.5|9645.5|2
1637052410000|2021-11-16 08:46:50|9656.6|9646.6|9657.4|9647.4|9658.3|9648.3|9656.5|9646.5|9
1637052420000|2021-11-16 08:47:00|9656.9|9646.9|9659|9649|9660.9|9650.9|9656.9|9646.9|14
1637052430000|2021-11-16 08:47:10|9659.3|9649.3|9657.1|9647.1|9659.9|9649.9|9657.1|9647.1|8
1637052440000|2021-11-16 08:47:20|9656.3|9646.3|9657.6|9647.6|9657.6|9647.6|9656.3|9646.3|3
1637052450000|2021-11-16 08:47:30|9657.5|9647.5|9657.9|9647.9|9657.9|9647.9|9657.4|9647.4|5
1637052460000|2021-11-16 08:47:40|9658.1|9648.1|9655.4|9645.4|9658.1|9648.1|9655.4|9645.4|11
1637052480000|2021-11-16 08:48:00|9655.5|9645.5|9656.5|9646.5|9656.8|9646.8|9655.4|9645.4|7
1637052490000|2021-11-16 08:48:10|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|9655.1|9645.1|5
1637052500000|2021-11-16 08:48:20|9655.5|9645.5|9654.5|9644.5|9655.5|9645.5|9654.5|9644.5|5
1637052510000|2021-11-16 08:48:30|9654.4|9644.4|9654.1|9644.1|9654.4|9644.4|9654.1|9644.1|2
1637052530000|2021-11-16 08:48:50|9654.3|9644.3|9654.9|9644.9|9654.9|9644.9|9654.3|9644.3|5
1637052540000|2021-11-16 08:49:00|9654.8|9644.8|9654|9644|9654.8|9644.8|9654|9644|3
1637052550000|2021-11-16 08:49:10|9652.9|9642.9|9650.6|9640.6|9652.9|9642.9|9650.6|9640.6|6
1637052560000|2021-11-16 08:49:20|9650.8|9640.8|9653.6|9643.6|9653.8|9643.8|9650.8|9640.8|6
1637052570000|2021-11-16 08:49:30|9653.9|9643.9|9655.6|9645.6|9655.6|9645.6|9653.9|9643.9|6
1637052580000|2021-11-16 08:49:40|9655.9|9645.9|9654.8|9644.8|9656.3|9646.3|9654.1|9644.1|12
1637052590000|2021-11-16 08:49:50|9655|9645|9656.9|9646.9|9656.9|9646.9|9655|9645|6
1637052600000|2021-11-16 08:50:00|9656.6|9646.6|9657.3|9647.3|9657.3|9647.3|9656.1|9646.1|4
1637052610000|2021-11-16 08:50:10|9657.6|9647.6|9659.1|9649.1|9659.9|9649.9|9657.4|9647.4|7
1637052620000|2021-11-16 08:50:20|9659.3|9649.3|9659.8|9649.8|9659.8|9649.8|9659.3|9649.3|2
1637052630000|2021-11-16 08:50:30|9659.6|9649.6|9659.4|9649.4|9659.6|9649.6|9659.4|9649.4|2
1637052640000|2021-11-16 08:50:40|9659.5|9649.5|9660.8|9650.8|9660.8|9650.8|9659.5|9649.5|2
1637052650000|2021-11-16 08:50:50|9660.9|9650.9|9661.6|9651.6|9662.1|9652.1|9660.9|9650.9|4
1637052660000|2021-11-16 08:51:00|9661.9|9651.9|9662.5|9652.5|9662.5|9652.5|9661.9|9651.9|3
1637052670000|2021-11-16 08:51:10|9661.4|9651.4|9660.9|9650.9|9662|9652|9660.9|9650.9|4
1637052680000|2021-11-16 08:51:20|9660.6|9650.6|9660.4|9650.4|9661|9651|9660.4|9650.4|6
1637052690000|2021-11-16 08:51:30|9660.1|9650.1|9660.6|9650.6|9660.6|9650.6|9659.1|9649.1|5
1637052700000|2021-11-16 08:51:40|9660.4|9650.4|9659.1|9649.1|9660.4|9650.4|9659.1|9649.1|3
1637052710000|2021-11-16 08:51:50|9659.6|9649.6|9660|9650|9660|9650|9659.6|9649.6|3
1637052720000|2021-11-16 08:52:00|9660.1|9650.1|9660.6|9650.6|9660.6|9650.6|9660.1|9650.1|3
1637052730000|2021-11-16 08:52:10|9660.8|9650.8|9662.8|9652.8|9662.8|9652.8|9660.8|9650.8|3
1637052750000|2021-11-16 08:52:30|9662.5|9652.5|9662|9652|9662.5|9652.5|9662|9652|3
1637052760000|2021-11-16 08:52:40|9662.1|9652.1|9662.1|9652.1|9662.1|9652.1|9662.1|9652.1|1
1637052770000|2021-11-16 08:52:50|9662.3|9652.3|9663|9653|9663.5|9653.5|9662.3|9652.3|5
1637052780000|2021-11-16 08:53:00|9662.9|9652.9|9662.6|9652.6|9662.9|9652.9|9662.5|9652.5|4
1637052790000|2021-11-16 08:53:10|9662.8|9652.8|9663|9653|9663|9653|9662.8|9652.8|2
1637052800000|2021-11-16 08:53:20|9663.1|9653.1|9664.9|9654.9|9665.3|9655.3|9663.1|9653.1|6
1637052810000|2021-11-16 08:53:30|9665|9655|9665.6|9655.6|9665.6|9655.6|9665|9655|2
1637052820000|2021-11-16 08:53:40|9665.4|9655.4|9663|9653|9665.4|9655.4|9662.9|9652.9|5
1637052830000|2021-11-16 08:53:50|9663.1|9653.1|9664.6|9654.6|9664.8|9654.8|9663.1|9653.1|4
1637052840000|2021-11-16 08:54:00|9664.4|9654.4|9663|9653|9664.4|9654.4|9662.6|9652.6|5
1637052850000|2021-11-16 08:54:10|9662.9|9652.9|9662.1|9652.1|9662.9|9652.9|9662.1|9652.1|4
1637052860000|2021-11-16 08:54:20|9661.9|9651.9|9661.8|9651.8|9661.9|9651.9|9661.4|9651.4|4
1637052870000|2021-11-16 08:54:30|9661.6|9651.6|9663|9653|9663.4|9653.4|9661.4|9651.4|8
1637052880000|2021-11-16 08:54:40|9662.8|9652.8|9661.4|9651.4|9663|9653|9661.4|9651.4|6
1637052890000|2021-11-16 08:54:50|9661.8|9651.8|9662.4|9652.4|9662.4|9652.4|9661.6|9651.6|5
1637052900000|2021-11-16 08:55:00|9662.3|9652.3|9658.8|9648.8|9662.3|9652.3|9658.8|9648.8|6
1637052910000|2021-11-16 08:55:10|9659.4|9649.4|9659.6|9649.6|9659.6|9649.6|9659.4|9649.4|2
1637052920000|2021-11-16 08:55:20|9659.4|9649.4|9660.9|9650.9|9661.1|9651.1|9658.9|9648.9|8
1637052940000|2021-11-16 08:55:40|9661.5|9651.5|9660.9|9650.9|9661.5|9651.5|9660.9|9650.9|3
1637052950000|2021-11-16 08:55:50|9660.5|9650.5|9660.3|9650.3|9660.5|9650.5|9660.3|9650.3|2
1637052960000|2021-11-16 08:56:00|9660.5|9650.5|9660.3|9650.3|9660.5|9650.5|9660.3|9650.3|2
1637052970000|2021-11-16 08:56:10|9660|9650|9658.3|9648.3|9660|9650|9657.3|9647.3|7
1637052980000|2021-11-16 08:56:20|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|1
1637052990000|2021-11-16 08:56:30|9660.4|9650.4|9660.8|9650.8|9660.8|9650.8|9660.4|9650.4|2
1637053000000|2021-11-16 08:56:40|9661.8|9651.8|9663.5|9653.5|9663.8|9653.8|9661.8|9651.8|11
1637053010000|2021-11-16 08:56:50|9663.4|9653.4|9663.3|9653.3|9663.4|9653.4|9662.3|9652.3|9
1637053020000|2021-11-16 08:57:00|9662.9|9652.9|9662.9|9652.9|9662.9|9652.9|9662.9|9652.9|1
1637053030000|2021-11-16 08:57:10|9662.4|9652.4|9662.3|9652.3|9662.9|9652.9|9662.3|9652.3|3
1637053050000|2021-11-16 08:57:30|9662.1|9652.1|9660.5|9650.5|9662.1|9652.1|9660.5|9650.5|4
1637053060000|2021-11-16 08:57:40|9660.6|9650.6|9661.6|9651.6|9661.6|9651.6|9660.6|9650.6|6
1637053070000|2021-11-16 08:57:50|9661.5|9651.5|9661|9651|9661.5|9651.5|9661|9651|2
1637053080000|2021-11-16 08:58:00|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|1
1637053090000|2021-11-16 08:58:10|9661|9651|9661.6|9651.6|9661.6|9651.6|9661|9651|3
1637053100000|2021-11-16 08:58:20|9661.1|9651.1|9661.3|9651.3|9661.3|9651.3|9660.9|9650.9|4
1637053110000|2021-11-16 08:58:30|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1637053120000|2021-11-16 08:58:40|9662.1|9652.1|9661.9|9651.9|9662.1|9652.1|9661.9|9651.9|3
1637053160000|2021-11-16 08:59:20|9661.6|9651.6|9661.6|9651.6|9661.6|9651.6|9661.6|9651.6|1
1637053170000|2021-11-16 08:59:30|9660.8|9650.8|9658.8|9648.8|9660.8|9650.8|9658.8|9648.8|4
1637053180000|2021-11-16 08:59:40|9658.3|9648.3|9658.1|9648.1|9658.3|9648.3|9658.1|9648.1|2
1637053190000|2021-11-16 08:59:50|9657.9|9647.9|9657.5|9647.5|9657.9|9647.9|9657.5|9647.5|5
1637053200000|2021-11-16 09:00:00|9657.6|9647.6|9658.4|9648.4|9660.3|9650.3|9657.6|9647.6|10
1637053210000|2021-11-16 09:00:10|9658.1|9648.1|9657.1|9647.1|9658.1|9648.1|9657.1|9647.1|3
1637053220000|2021-11-16 09:00:20|9656.9|9646.9|9658|9648|9659.4|9649.4|9656.1|9646.1|9
1637053230000|2021-11-16 09:00:30|9658.4|9648.4|9658.5|9648.5|9659|9649|9658.4|9648.4|4
1637053240000|2021-11-16 09:00:40|9658.9|9648.9|9659.4|9649.4|9659.4|9649.4|9658.9|9648.9|6
1637053250000|2021-11-16 09:00:50|9659.5|9649.5|9660.1|9650.1|9661.4|9651.4|9659.3|9649.3|10
1637053260000|2021-11-16 09:01:00|9660|9650|9660.3|9650.3|9660.3|9650.3|9659.3|9649.3|4
1637053270000|2021-11-16 09:01:10|9660.5|9650.5|9660.3|9650.3|9660.9|9650.9|9660.3|9650.3|4
1637053290000|2021-11-16 09:01:30|9660|9650|9660|9650|9660|9650|9660|9650|1
1637053300000|2021-11-16 09:01:40|9660.1|9650.1|9661.4|9651.4|9661.6|9651.6|9660.1|9650.1|8
1637053310000|2021-11-16 09:01:50|9660.9|9650.9|9660.1|9650.1|9660.9|9650.9|9660.1|9650.1|5
1637053320000|2021-11-16 09:02:00|9660|9650|9660.4|9650.4|9660.8|9650.8|9660|9650|5
1637053350000|2021-11-16 09:02:30|9660.5|9650.5|9661.1|9651.1|9661.1|9651.1|9660.5|9650.5|3
1637053360000|2021-11-16 09:02:40|9661.4|9651.4|9661.6|9651.6|9661.6|9651.6|9661.4|9651.4|2
1637053370000|2021-11-16 09:02:50|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|1
1637053380000|2021-11-16 09:03:00|9661.6|9651.6|9662|9652|9662|9652|9661.6|9651.6|3
1637053390000|2021-11-16 09:03:10|9661.9|9651.9|9664.4|9654.4|9664.4|9654.4|9661.8|9651.8|4
1637053400000|2021-11-16 09:03:20|9664.3|9654.3|9664.1|9654.1|9664.3|9654.3|9664|9654|3
1637053410000|2021-11-16 09:03:30|9663.9|9653.9|9664|9654|9664|9654|9663.9|9653.9|2
1637053420000|2021-11-16 09:03:40|9664.4|9654.4|9664.4|9654.4|9664.4|9654.4|9664.4|9654.4|1
1637053430000|2021-11-16 09:03:50|9664.5|9654.5|9665.1|9655.1|9665.6|9655.6|9664.5|9654.5|4
1637053440000|2021-11-16 09:04:00|9665.4|9655.4|9665.4|9655.4|9665.4|9655.4|9665.4|9655.4|1
1637053460000|2021-11-16 09:04:20|9665.5|9655.5|9665.4|9655.4|9665.5|9655.5|9665.4|9655.4|2
1637053470000|2021-11-16 09:04:30|9665.5|9655.5|9665.4|9655.4|9665.5|9655.5|9665.4|9655.4|2
1637053490000|2021-11-16 09:04:50|9664.6|9654.6|9665.1|9655.1|9665.1|9655.1|9664.6|9654.6|2
1637053510000|2021-11-16 09:05:10|9665.3|9655.3|9662.4|9652.4|9665.3|9655.3|9661.3|9651.3|8
1637053520000|2021-11-16 09:05:20|9662.6|9652.6|9662.6|9652.6|9663|9653|9662.3|9652.3|4
1637053530000|2021-11-16 09:05:30|9662.8|9652.8|9665.1|9655.1|9665.3|9655.3|9662.8|9652.8|5
1637053540000|2021-11-16 09:05:40|9665.6|9655.6|9665.1|9655.1|9665.6|9655.6|9665.1|9655.1|5
1637053550000|2021-11-16 09:05:50|9664.9|9654.9|9664.1|9654.1|9665.1|9655.1|9664.1|9654.1|6
1637053560000|2021-11-16 09:06:00|9663.9|9653.9|9662.9|9652.9|9664|9654|9662.9|9652.9|6
1637053570000|2021-11-16 09:06:10|9662.8|9652.8|9662.1|9652.1|9662.8|9652.8|9661.8|9651.8|6
1637053580000|2021-11-16 09:06:20|9661.9|9651.9|9660.9|9650.9|9662.5|9652.5|9660.9|9650.9|11
1637053590000|2021-11-16 09:06:30|9660.5|9650.5|9659.6|9649.6|9660.6|9650.6|9659.6|9649.6|6
1637053600000|2021-11-16 09:06:40|9660.1|9650.1|9659.9|9649.9|9660.1|9650.1|9659.9|9649.9|2
1637053610000|2021-11-16 09:06:50|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|1
1637053620000|2021-11-16 09:07:00|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|1
1637053630000|2021-11-16 09:07:10|9660.1|9650.1|9661.8|9651.8|9663.1|9653.1|9660.1|9650.1|11
1637053640000|2021-11-16 09:07:20|9661.3|9651.3|9662.3|9652.3|9662.5|9652.5|9661|9651|7
1637053650000|2021-11-16 09:07:30|9662.9|9652.9|9663.4|9653.4|9664.3|9654.3|9662.9|9652.9|11
1637053680000|2021-11-16 09:08:00|9663.1|9653.1|9662.8|9652.8|9663.1|9653.1|9661.8|9651.8|9
1637053690000|2021-11-16 09:08:10|9662.9|9652.9|9662.3|9652.3|9663.3|9653.3|9662|9652|8
1637053700000|2021-11-16 09:08:20|9662|9652|9662.1|9652.1|9662.1|9652.1|9661.4|9651.4|7
1637053710000|2021-11-16 09:08:30|9661.9|9651.9|9661.5|9651.5|9662|9652|9661.3|9651.3|4
1637053720000|2021-11-16 09:08:40|9661.6|9651.6|9661.6|9651.6|9661.9|9651.9|9661.6|9651.6|3
1637053730000|2021-11-16 09:08:50|9662|9652|9662.4|9652.4|9663|9653|9662|9652|9
1637053740000|2021-11-16 09:09:00|9662.1|9652.1|9661.9|9651.9|9662.1|9652.1|9661.6|9651.6|4
1637053750000|2021-11-16 09:09:10|9661.6|9651.6|9659.6|9649.6|9661.6|9651.6|9659.6|9649.6|3
1637053760000|2021-11-16 09:09:20|9659.9|9649.9|9660.1|9650.1|9660.4|9650.4|9659.9|9649.9|4
1637053780000|2021-11-16 09:09:40|9659.9|9649.9|9659.5|9649.5|9659.9|9649.9|9659.5|9649.5|3
1637053790000|2021-11-16 09:09:50|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|1
1637053800000|2021-11-16 09:10:00|9660|9650|9659.9|9649.9|9660.5|9650.5|9659.9|9649.9|4
1637053810000|2021-11-16 09:10:10|9660.1|9650.1|9660.4|9650.4|9660.4|9650.4|9659.9|9649.9|6
1637053820000|2021-11-16 09:10:20|9659.9|9649.9|9662|9652|9662.5|9652.5|9659.9|9649.9|13
1637053830000|2021-11-16 09:10:30|9662.5|9652.5|9660.4|9650.4|9662.5|9652.5|9660.4|9650.4|6
1637053840000|2021-11-16 09:10:40|9661.3|9651.3|9662|9652|9662|9652|9661.3|9651.3|4
1637053850000|2021-11-16 09:10:50|9662.3|9652.3|9661.5|9651.5|9662.5|9652.5|9661.5|9651.5|6
1637053860000|2021-11-16 09:11:00|9661.3|9651.3|9662.1|9652.1|9662.3|9652.3|9661.3|9651.3|6
1637053870000|2021-11-16 09:11:10|9662.3|9652.3|9661.4|9651.4|9662.5|9652.5|9661.4|9651.4|4
1637053910000|2021-11-16 09:11:50|9662.3|9652.3|9664.1|9654.1|9664.1|9654.1|9662.3|9652.3|3
1637053920000|2021-11-16 09:12:00|9664|9654|9664.6|9654.6|9664.6|9654.6|9664|9654|4
1637053930000|2021-11-16 09:12:10|9665.4|9655.4|9665.1|9655.1|9665.4|9655.4|9665.1|9655.1|2
1637053940000|2021-11-16 09:12:20|9665.4|9655.4|9665.4|9655.4|9665.4|9655.4|9665.4|9655.4|1
1637053950000|2021-11-16 09:12:30|9665|9655|9665.8|9655.8|9666.5|9656.5|9665|9655|5
1637053960000|2021-11-16 09:12:40|9663.6|9653.6|9663.1|9653.1|9663.6|9653.6|9662.3|9652.3|7
1637053970000|2021-11-16 09:12:50|9663.5|9653.5|9663.5|9653.5|9663.8|9653.8|9663.5|9653.5|4
1637053980000|2021-11-16 09:13:00|9663.4|9653.4|9663.5|9653.5|9663.5|9653.5|9663.4|9653.4|2
1637053990000|2021-11-16 09:13:10|9663.9|9653.9|9665.3|9655.3|9665.5|9655.5|9663.9|9653.9|6
1637054000000|2021-11-16 09:13:20|9665.1|9655.1|9663.8|9653.8|9665.3|9655.3|9662.9|9652.9|8
1637054010000|2021-11-16 09:13:30|9663.6|9653.6|9663.9|9653.9|9664.1|9654.1|9663.1|9653.1|11
1637054020000|2021-11-16 09:13:40|9663.6|9653.6|9663.1|9653.1|9663.6|9653.6|9662.9|9652.9|9
1637054030000|2021-11-16 09:13:50|9663.3|9653.3|9662|9652|9663.5|9653.5|9662|9652|5
1637054040000|2021-11-16 09:14:00|9662.3|9652.3|9663.1|9653.1|9663.3|9653.3|9661.1|9651.1|7
1637054050000|2021-11-16 09:14:10|9662.9|9652.9|9663.9|9653.9|9663.9|9653.9|9662.6|9652.6|9
1637054060000|2021-11-16 09:14:20|9664.1|9654.1|9664.5|9654.5|9664.5|9654.5|9663.8|9653.8|9
1637054070000|2021-11-16 09:14:30|9664.9|9654.9|9665.3|9655.3|9665.3|9655.3|9664.6|9654.6|6
1637054080000|2021-11-16 09:14:40|9665.1|9655.1|9664.1|9654.1|9665.1|9655.1|9664.1|9654.1|8
1637054090000|2021-11-16 09:14:50|9663.8|9653.8|9664.4|9654.4|9664.8|9654.8|9663.8|9653.8|14
1637054100000|2021-11-16 09:15:00|9664.8|9654.8|9663.9|9653.9|9664.8|9654.8|9663.9|9653.9|8
1637054110000|2021-11-16 09:15:10|9663.6|9653.6|9663.8|9653.8|9664|9654|9663.6|9653.6|6
1637054120000|2021-11-16 09:15:20|9664|9654|9664|9654|9664|9654|9664|9654|1
1637054130000|2021-11-16 09:15:30|9663.8|9653.8|9663|9653|9663.8|9653.8|9663|9653|9
1637054140000|2021-11-16 09:15:40|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|9663|9653|9
1637054150000|2021-11-16 09:15:50|9663|9653|9662|9652|9663.9|9653.9|9662|9652|6
1637054160000|2021-11-16 09:16:00|9662.3|9652.3|9663.8|9653.8|9663.8|9653.8|9662|9652|10
1637054170000|2021-11-16 09:16:10|9663.6|9653.6|9663|9653|9663.6|9653.6|9663|9653|2
1637054180000|2021-11-16 09:16:20|9663.8|9653.8|9664.3|9654.3|9664.3|9654.3|9663.8|9653.8|2
1637054190000|2021-11-16 09:16:30|9664.1|9654.1|9665.9|9655.9|9666|9656|9664.1|9654.1|6
1637054200000|2021-11-16 09:16:40|9665.6|9655.6|9665.5|9655.5|9665.6|9655.6|9665.5|9655.5|2
1637054210000|2021-11-16 09:16:50|9665.4|9655.4|9664.3|9654.3|9665.4|9655.4|9664.3|9654.3|6
1637054220000|2021-11-16 09:17:00|9664.1|9654.1|9664.9|9654.9|9665|9655|9664.1|9654.1|10
1637054230000|2021-11-16 09:17:10|9664.6|9654.6|9664.3|9654.3|9664.6|9654.6|9663.6|9653.6|5
1637054240000|2021-11-16 09:17:20|9664|9654|9664.4|9654.4|9664.4|9654.4|9663.8|9653.8|5
1637054250000|2021-11-16 09:17:30|9664.3|9654.3|9662.9|9652.9|9664.3|9654.3|9662.8|9652.8|5
1637054260000|2021-11-16 09:17:40|9663|9653|9663.5|9653.5|9663.6|9653.6|9662.5|9652.5|11
1637054270000|2021-11-16 09:17:50|9663.3|9653.3|9662.8|9652.8|9663.5|9653.5|9662.1|9652.1|6
1637054280000|2021-11-16 09:18:00|9662.5|9652.5|9662|9652|9662.5|9652.5|9661.4|9651.4|8
1637054290000|2021-11-16 09:18:10|9662.3|9652.3|9661.5|9651.5|9662.5|9652.5|9661.5|9651.5|7
1637054300000|2021-11-16 09:18:20|9661.3|9651.3|9661.5|9651.5|9661.5|9651.5|9661.3|9651.3|2
1637054320000|2021-11-16 09:18:40|9661.8|9651.8|9661.5|9651.5|9661.8|9651.8|9661.5|9651.5|2
1637054340000|2021-11-16 09:19:00|9661.3|9651.3|9658.3|9648.3|9661.3|9651.3|9658.3|9648.3|3
1637054350000|2021-11-16 09:19:10|9658.4|9648.4|9659.1|9649.1|9659.8|9649.8|9658.4|9648.4|7
1637054360000|2021-11-16 09:19:20|9659.8|9649.8|9659.4|9649.4|9660.3|9650.3|9659.1|9649.1|11
1637054370000|2021-11-16 09:19:30|9659.6|9649.6|9660.3|9650.3|9660.4|9650.4|9659.6|9649.6|7
1637054380000|2021-11-16 09:19:40|9659.8|9649.8|9659.8|9649.8|9660.1|9650.1|9659.8|9649.8|8
1637054390000|2021-11-16 09:19:50|9659.9|9649.9|9660.3|9650.3|9660.5|9650.5|9659.9|9649.9|6
1637054400000|2021-11-16 09:20:00|9660.9|9650.9|9660.8|9650.8|9661|9651|9660.5|9650.5|10
1637054410000|2021-11-16 09:20:10|9660|9650|9660.5|9650.5|9660.8|9650.8|9660|9650|7
1637054420000|2021-11-16 09:20:20|9660.3|9650.3|9659.4|9649.4|9660.8|9650.8|9659.4|9649.4|8
1637054430000|2021-11-16 09:20:30|9656.8|9646.8|9656.3|9646.3|9656.9|9646.9|9655.8|9645.8|11
1637054440000|2021-11-16 09:20:40|9656.9|9646.9|9656.1|9646.1|9656.9|9646.9|9655.9|9645.9|5
1637054450000|2021-11-16 09:20:50|9656.3|9646.3|9656.1|9646.1|9656.3|9646.3|9656.1|9646.1|2
1637054460000|2021-11-16 09:21:00|9655.9|9645.9|9654.9|9644.9|9655.9|9645.9|9654.6|9644.6|4
1637054470000|2021-11-16 09:21:10|9655|9645|9654.9|9644.9|9655|9645|9654.6|9644.6|4
1637054480000|2021-11-16 09:21:20|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|1
1637054490000|2021-11-16 09:21:30|9654.9|9644.9|9657.8|9647.8|9657.8|9647.8|9654.9|9644.9|9
1637054500000|2021-11-16 09:21:40|9657.9|9647.9|9658.4|9648.4|9658.4|9648.4|9657.9|9647.9|2
1637054510000|2021-11-16 09:21:50|9658|9648|9658.4|9648.4|9658.4|9648.4|9658|9648|3
1637054520000|2021-11-16 09:22:00|9658.6|9648.6|9659.3|9649.3|9659.3|9649.3|9658.3|9648.3|5
1637054530000|2021-11-16 09:22:10|9658.6|9648.6|9659.8|9649.8|9660.3|9650.3|9658.6|9648.6|9
1637054540000|2021-11-16 09:22:20|9659.1|9649.1|9659.4|9649.4|9659.8|9649.8|9658.8|9648.8|7
1637054550000|2021-11-16 09:22:30|9659.1|9649.1|9659.4|9649.4|9659.4|9649.4|9659.1|9649.1|5
1637054560000|2021-11-16 09:22:40|9660.1|9650.1|9659.4|9649.4|9660.1|9650.1|9659.4|9649.4|2
1637054570000|2021-11-16 09:22:50|9659.3|9649.3|9658|9648|9659.3|9649.3|9658|9648|5
1637054580000|2021-11-16 09:23:00|9657.9|9647.9|9658.3|9648.3|9658.3|9648.3|9657.9|9647.9|3
1637054590000|2021-11-16 09:23:10|9658|9648|9657.5|9647.5|9658.5|9648.5|9657.5|9647.5|7
1637054600000|2021-11-16 09:23:20|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|1
1637054610000|2021-11-16 09:23:30|9657.6|9647.6|9658|9648|9658|9648|9657.6|9647.6|2
1637054620000|2021-11-16 09:23:40|9657.9|9647.9|9658|9648|9658|9648|9657.9|9647.9|2
1637054630000|2021-11-16 09:23:50|9658.3|9648.3|9658.4|9648.4|9658.4|9648.4|9658.3|9648.3|2
1637054640000|2021-11-16 09:24:00|9658|9648|9658|9648|9658|9648|9657|9647|13
1637054650000|2021-11-16 09:24:10|9658.3|9648.3|9657.4|9647.4|9658.6|9648.6|9657.4|9647.4|6
1637054660000|2021-11-16 09:24:20|9657.9|9647.9|9661.4|9651.4|9661.4|9651.4|9657.8|9647.8|13
1637054670000|2021-11-16 09:24:30|9661|9651|9660.9|9650.9|9661|9651|9660.9|9650.9|2
1637054690000|2021-11-16 09:24:50|9661|9651|9661.4|9651.4|9661.4|9651.4|9661|9651|2
1637054700000|2021-11-16 09:25:00|9661.1|9651.1|9660.1|9650.1|9661.1|9651.1|9660.1|9650.1|5
1637054710000|2021-11-16 09:25:10|9659.9|9649.9|9660|9650|9660|9650|9659.9|9649.9|2
1637054720000|2021-11-16 09:25:20|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|1
1637054730000|2021-11-16 09:25:30|9657.8|9647.8|9656.5|9646.5|9657.8|9647.8|9656|9646|6
1637054740000|2021-11-16 09:25:40|9656.8|9646.8|9656.3|9646.3|9656.8|9646.8|9656.3|9646.3|4
1637054750000|2021-11-16 09:25:50|9656|9646|9655|9645|9656|9646|9654.5|9644.5|9
1637054760000|2021-11-16 09:26:00|9654.8|9644.8|9654.5|9644.5|9654.8|9644.8|9654.5|9644.5|2
1637054790000|2021-11-16 09:26:30|9654.3|9644.3|9654.5|9644.5|9654.9|9644.9|9654.3|9644.3|3
1637054800000|2021-11-16 09:26:40|9655.1|9645.1|9651.3|9641.3|9655.3|9645.3|9650.9|9640.9|6
1637054810000|2021-11-16 09:26:50|9651.4|9641.4|9651.3|9641.3|9651.8|9641.8|9651.3|9641.3|4
1637054820000|2021-11-16 09:27:00|9651|9641|9651.3|9641.3|9651.3|9641.3|9651|9641|2
1637054830000|2021-11-16 09:27:10|9649.4|9639.4|9648.9|9638.9|9650.3|9640.3|9648.9|9638.9|8
1637054840000|2021-11-16 09:27:20|9643.5|9633.5|9642.4|9632.4|9644.1|9634.1|9642.3|9632.3|14
1637054850000|2021-11-16 09:27:30|9642.3|9632.3|9639.9|9629.9|9642.3|9632.3|9639.9|9629.9|6
1637054860000|2021-11-16 09:27:40|9639.3|9629.3|9644|9634|9644|9634|9638.9|9628.9|9
1637054870000|2021-11-16 09:27:50|9643.8|9633.8|9644.5|9634.5|9644.9|9634.9|9641.9|9631.9|13
1637054880000|2021-11-16 09:28:00|9643.6|9633.6|9645|9635|9645.9|9635.9|9643.5|9633.5|8
1637054890000|2021-11-16 09:28:10|9645.3|9635.3|9645.6|9635.6|9645.9|9635.9|9645.3|9635.3|5
1637054900000|2021-11-16 09:28:20|9645.5|9635.5|9644.8|9634.8|9645.5|9635.5|9644.8|9634.8|5
1637054910000|2021-11-16 09:28:30|9645|9635|9645.1|9635.1|9645.4|9635.4|9645|9635|4
1637054920000|2021-11-16 09:28:40|9643|9633|9644.4|9634.4|9644.4|9634.4|9643|9633|5
1637054930000|2021-11-16 09:28:50|9647.5|9637.5|9645.6|9635.6|9647.5|9637.5|9645.4|9635.4|9
1637054940000|2021-11-16 09:29:00|9645.8|9635.8|9647.4|9637.4|9647.8|9637.8|9645.8|9635.8|9
1637054950000|2021-11-16 09:29:10|9647.6|9637.6|9645.4|9635.4|9647.6|9637.6|9645.4|9635.4|4
1637054960000|2021-11-16 09:29:20|9645.6|9635.6|9642|9632|9646.5|9636.5|9642|9632|7
1637054970000|2021-11-16 09:29:30|9641.4|9631.4|9643|9633|9643|9633|9640.8|9630.8|6
1637054980000|2021-11-16 09:29:40|9642.8|9632.8|9640.9|9630.9|9643.1|9633.1|9640.9|9630.9|7
1637054990000|2021-11-16 09:29:50|9640.6|9630.6|9641.8|9631.8|9641.8|9631.8|9640.6|9630.6|7
1637055000000|2021-11-16 09:30:00|9642|9632|9639.6|9629.6|9642.5|9632.5|9639.3|9629.3|11
1637055010000|2021-11-16 09:30:10|9639.5|9629.5|9638.6|9628.6|9639.5|9629.5|9638.5|9628.5|6
1637055020000|2021-11-16 09:30:20|9638.3|9628.3|9636.4|9626.4|9638.3|9628.3|9636.1|9626.1|7
1637055030000|2021-11-16 09:30:30|9636|9626|9636.3|9626.3|9636.3|9626.3|9636|9626|2
1637055040000|2021-11-16 09:30:40|9636.4|9626.4|9636|9626|9637.8|9627.8|9636|9626|8
1637055050000|2021-11-16 09:30:50|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.5|9625.5|3
1637055060000|2021-11-16 09:31:00|9635.5|9625.5|9633.6|9623.6|9635.8|9625.8|9633.6|9623.6|6
1637055070000|2021-11-16 09:31:10|9633.9|9623.9|9636.4|9626.4|9637.4|9627.4|9633.9|9623.9|8
1637055080000|2021-11-16 09:31:20|9636.5|9626.5|9635.8|9625.8|9637.1|9627.1|9635.8|9625.8|12
1637055090000|2021-11-16 09:31:30|9635.9|9625.9|9637|9627|9637.1|9627.1|9635.9|9625.9|6
1637055100000|2021-11-16 09:31:40|9637.3|9627.3|9636.8|9626.8|9637.3|9627.3|9636.4|9626.4|6
1637055110000|2021-11-16 09:31:50|9636.6|9626.6|9637.5|9627.5|9638|9628|9636.6|9626.6|4
1637055120000|2021-11-16 09:32:00|9637.6|9627.6|9637.8|9627.8|9638.9|9628.9|9637.6|9627.6|5
1637055130000|2021-11-16 09:32:10|9637.9|9627.9|9637.9|9627.9|9638.4|9628.4|9637.9|9627.9|4
1637055140000|2021-11-16 09:32:20|9637.8|9627.8|9637.1|9627.1|9637.8|9627.8|9635.9|9625.9|5
1637055150000|2021-11-16 09:32:30|9637.3|9627.3|9637.6|9627.6|9637.6|9627.6|9637.3|9627.3|2
1637055160000|2021-11-16 09:32:40|9637|9627|9637.3|9627.3|9637.3|9627.3|9637|9627|2
1637055170000|2021-11-16 09:32:50|9637|9627|9636|9626|9637|9627|9636|9626|3
1637055180000|2021-11-16 09:33:00|9635.1|9625.1|9635.3|9625.3|9635.5|9625.5|9634.3|9624.3|9
1637055190000|2021-11-16 09:33:10|9633.9|9623.9|9634.4|9624.4|9634.4|9624.4|9633.6|9623.6|4
1637055200000|2021-11-16 09:33:20|9634.8|9624.8|9634.6|9624.6|9635|9625|9634.6|9624.6|3
1637055210000|2021-11-16 09:33:30|9635.4|9625.4|9637.1|9627.1|9637.6|9627.6|9635.4|9625.4|12
1637055220000|2021-11-16 09:33:40|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|1
1637055230000|2021-11-16 09:33:50|9637|9627|9636.9|9626.9|9637|9627|9636.8|9626.8|3
1637055240000|2021-11-16 09:34:00|9636.6|9626.6|9636.6|9626.6|9636.6|9626.6|9636.6|9626.6|1
1637055250000|2021-11-16 09:34:10|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.3|9626.3|3
1637055260000|2021-11-16 09:34:20|9636.6|9626.6|9637.1|9627.1|9637.8|9627.8|9636.6|9626.6|6
1637055270000|2021-11-16 09:34:30|9637.4|9627.4|9638|9628|9638|9628|9637.4|9627.4|4
1637055280000|2021-11-16 09:34:40|9638.9|9628.9|9639.9|9629.9|9640|9630|9638.8|9628.8|7
1637055290000|2021-11-16 09:34:50|9639.4|9629.4|9639.4|9629.4|9639.6|9629.6|9638.9|9628.9|5
1637055300000|2021-11-16 09:35:00|9640|9630|9638.9|9628.9|9640.4|9630.4|9638.6|9628.6|13
1637055310000|2021-11-16 09:35:10|9638.6|9628.6|9637.4|9627.4|9638.6|9628.6|9636.6|9626.6|9
1637055320000|2021-11-16 09:35:20|9637|9627|9635|9625|9637|9627|9634.5|9624.5|9
1637055330000|2021-11-16 09:35:30|9635.8|9625.8|9635.8|9625.8|9636.9|9626.9|9635.5|9625.5|7
1637055340000|2021-11-16 09:35:40|9635.5|9625.5|9633|9623|9635.5|9625.5|9633|9623|9
1637055350000|2021-11-16 09:35:50|9633.3|9623.3|9632.8|9622.8|9633.9|9623.9|9632.8|9622.8|16
1637055360000|2021-11-16 09:36:00|9632.5|9622.5|9633.3|9623.3|9633.4|9623.4|9632.5|9622.5|12
1637055370000|2021-11-16 09:36:10|9633|9623|9631.6|9621.6|9633.4|9623.4|9629.9|9619.9|8
1637055380000|2021-11-16 09:36:20|9631.8|9621.8|9632|9622|9632.8|9622.8|9631|9621|8
1637055390000|2021-11-16 09:36:30|9632.3|9622.3|9631.6|9621.6|9633.3|9623.3|9631.6|9621.6|5
1637055400000|2021-11-16 09:36:40|9631.9|9621.9|9635.8|9625.8|9635.8|9625.8|9631.9|9621.9|8
1637055410000|2021-11-16 09:36:50|9635.5|9625.5|9635.6|9625.6|9635.6|9625.6|9635|9625|4
1637055420000|2021-11-16 09:37:00|9635.4|9625.4|9634.1|9624.1|9635.4|9625.4|9633.4|9623.4|5
1637055430000|2021-11-16 09:37:10|9633.9|9623.9|9632.8|9622.8|9633.9|9623.9|9632.8|9622.8|4
1637055440000|2021-11-16 09:37:20|9633|9623|9633.9|9623.9|9633.9|9623.9|9633|9623|2
1637055450000|2021-11-16 09:37:30|9633.6|9623.6|9634.6|9624.6|9635.8|9625.8|9633.1|9623.1|11
1637055460000|2021-11-16 09:37:40|9633.8|9623.8|9633.4|9623.4|9634|9624|9633.4|9623.4|4
1637055470000|2021-11-16 09:37:50|9633.5|9623.5|9633.4|9623.4|9633.5|9623.5|9633.4|9623.4|2
1637055480000|2021-11-16 09:38:00|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|1
1637055490000|2021-11-16 09:38:10|9632.9|9622.9|9633.5|9623.5|9633.9|9623.9|9631.6|9621.6|10
1637055500000|2021-11-16 09:38:20|9633.3|9623.3|9633.5|9623.5|9633.5|9623.5|9633.3|9623.3|4
1637055510000|2021-11-16 09:38:30|9633.3|9623.3|9632.3|9622.3|9633.5|9623.5|9632.3|9622.3|7
1637055520000|2021-11-16 09:38:40|9631.9|9621.9|9630|9620|9631.9|9621.9|9630|9620|6
1637055530000|2021-11-16 09:38:50|9629.8|9619.8|9629.9|9619.9|9631|9621|9629.6|9619.6|9
1637055540000|2021-11-16 09:39:00|9629.6|9619.6|9629.4|9619.4|9630.3|9620.3|9628.1|9618.1|13
1637055550000|2021-11-16 09:39:10|9629.6|9619.6|9631.1|9621.1|9631.1|9621.1|9629.6|9619.6|7
1637055560000|2021-11-16 09:39:20|9631.4|9621.4|9631.3|9621.3|9632.1|9622.1|9631.3|9621.3|9
1637055570000|2021-11-16 09:39:30|9631.4|9621.4|9631.6|9621.6|9632.3|9622.3|9631.3|9621.3|8
1637055580000|2021-11-16 09:39:40|9631.4|9621.4|9631.5|9621.5|9631.5|9621.5|9630.8|9620.8|8
1637055590000|2021-11-16 09:39:50|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|9629.9|9619.9|8
1637055600000|2021-11-16 09:40:00|9631.5|9621.5|9631.6|9621.6|9632.1|9622.1|9629.6|9619.6|15
1637055610000|2021-11-16 09:40:10|9631.5|9621.5|9631.9|9621.9|9632.9|9622.9|9631.1|9621.1|13
1637055620000|2021-11-16 09:40:20|9631.6|9621.6|9631.4|9621.4|9631.6|9621.6|9631.4|9621.4|2
1637055630000|2021-11-16 09:40:30|9631.6|9621.6|9633.5|9623.5|9634.6|9624.6|9631.6|9621.6|6
1637055640000|2021-11-16 09:40:40|9633.6|9623.6|9633.6|9623.6|9634|9624|9633.6|9623.6|6
1637055650000|2021-11-16 09:40:50|9633.4|9623.4|9634.8|9624.8|9634.8|9624.8|9633.4|9623.4|6
1637055660000|2021-11-16 09:41:00|9634.5|9624.5|9634.5|9624.5|9634.8|9624.8|9634.5|9624.5|11
1637055670000|2021-11-16 09:41:10|9634.4|9624.4|9633.8|9623.8|9634.4|9624.4|9633.8|9623.8|2
1637055680000|2021-11-16 09:41:20|9634|9624|9634|9624|9634.1|9624.1|9634|9624|3
1637055690000|2021-11-16 09:41:30|9633.4|9623.4|9632|9622|9633.4|9623.4|9632|9622|6
1637055700000|2021-11-16 09:41:40|9632.3|9622.3|9634.1|9624.1|9634.4|9624.4|9632.3|9622.3|6
1637055710000|2021-11-16 09:41:50|9634.4|9624.4|9636.9|9626.9|9637.3|9627.3|9633.9|9623.9|8
1637055720000|2021-11-16 09:42:00|9637|9627|9637.8|9627.8|9637.8|9627.8|9637|9627|2
1637055730000|2021-11-16 09:42:10|9637.1|9627.1|9637.5|9627.5|9638.1|9628.1|9636.9|9626.9|7
1637055740000|2021-11-16 09:42:20|9637.9|9627.9|9638.6|9628.6|9638.6|9628.6|9637.9|9627.9|2
1637055750000|2021-11-16 09:42:30|9639.3|9629.3|9638.8|9628.8|9640.1|9630.1|9638.8|9628.8|11
1637055760000|2021-11-16 09:42:40|9639|9629|9639.6|9629.6|9640.4|9630.4|9639|9629|9
1637055770000|2021-11-16 09:42:50|9639.9|9629.9|9639.5|9629.5|9640|9630|9639.5|9629.5|4
1637055780000|2021-11-16 09:43:00|9639.8|9629.8|9639.6|9629.6|9640.3|9630.3|9639.6|9629.6|9
1637055790000|2021-11-16 09:43:10|9639.8|9629.8|9640.8|9630.8|9641.1|9631.1|9639.8|9629.8|9
1637055800000|2021-11-16 09:43:20|9641|9631|9641.4|9631.4|9641.4|9631.4|9641|9631|2
1637055810000|2021-11-16 09:43:30|9641.6|9631.6|9643.8|9633.8|9643.8|9633.8|9641.6|9631.6|4
1637055820000|2021-11-16 09:43:40|9644|9634|9644|9634|9644|9634|9644|9634|1
1637055830000|2021-11-16 09:43:50|9643.9|9633.9|9642.3|9632.3|9643.9|9633.9|9642.3|9632.3|8
1637055840000|2021-11-16 09:44:00|9643|9633|9642.3|9632.3|9643.3|9633.3|9641.4|9631.4|11
1637055850000|2021-11-16 09:44:10|9642.5|9632.5|9642.3|9632.3|9642.8|9632.8|9641.9|9631.9|7
1637055860000|2021-11-16 09:44:20|9642.5|9632.5|9643.1|9633.1|9643.5|9633.5|9642.5|9632.5|7
1637055870000|2021-11-16 09:44:30|9643.3|9633.3|9642.9|9632.9|9643.5|9633.5|9642.9|9632.9|4
1637055880000|2021-11-16 09:44:40|9643.1|9633.1|9646.6|9636.6|9647|9637|9643.1|9633.1|10
1637055890000|2021-11-16 09:44:50|9646.4|9636.4|9646.9|9636.9|9646.9|9636.9|9645.9|9635.9|6
1637055900000|2021-11-16 09:45:00|9646.1|9636.1|9645.6|9635.6|9646.4|9636.4|9645.5|9635.5|7
1637055910000|2021-11-16 09:45:10|9645.9|9635.9|9646.6|9636.6|9646.9|9636.9|9645.9|9635.9|3
1637055920000|2021-11-16 09:45:20|9646.5|9636.5|9646.3|9636.3|9646.5|9636.5|9645.3|9635.3|9
1637055930000|2021-11-16 09:45:30|9646.4|9636.4|9646.5|9636.5|9646.8|9636.8|9646|9636|7
1637055940000|2021-11-16 09:45:40|9646.8|9636.8|9647|9637|9647|9637|9646.8|9636.8|2
1637055960000|2021-11-16 09:46:00|9646.8|9636.8|9651.1|9641.1|9651.1|9641.1|9646.4|9636.4|7
1637055970000|2021-11-16 09:46:10|9650.6|9640.6|9650.3|9640.3|9650.8|9640.8|9649.8|9639.8|10
1637055980000|2021-11-16 09:46:20|9650.5|9640.5|9650.4|9640.4|9651.1|9641.1|9650|9640|9
1637055990000|2021-11-16 09:46:30|9650|9640|9650.6|9640.6|9650.6|9640.6|9649.4|9639.4|8
1637056000000|2021-11-16 09:46:40|9650.9|9640.9|9650.9|9640.9|9650.9|9640.9|9650.6|9640.6|3
1637056010000|2021-11-16 09:46:50|9651.5|9641.5|9651.5|9641.5|9651.5|9641.5|9651.1|9641.1|4
1637056020000|2021-11-16 09:47:00|9651.6|9641.6|9651.8|9641.8|9651.8|9641.8|9651.6|9641.6|2
1637056030000|2021-11-16 09:47:10|9652|9642|9650.4|9640.4|9652.5|9642.5|9650.4|9640.4|14
1637056040000|2021-11-16 09:47:20|9650.1|9640.1|9648.3|9638.3|9650.3|9640.3|9648.1|9638.1|7
1637056050000|2021-11-16 09:47:30|9649.3|9639.3|9649.8|9639.8|9650.4|9640.4|9648.9|9638.9|8
1637056060000|2021-11-16 09:47:40|9649.5|9639.5|9649.8|9639.8|9649.8|9639.8|9649.5|9639.5|2
1637056070000|2021-11-16 09:47:50|9649.6|9639.6|9649.6|9639.6|9650.4|9640.4|9648.6|9638.6|12
1637056080000|2021-11-16 09:48:00|9649.8|9639.8|9649.1|9639.1|9649.9|9639.9|9649|9639|9
1637056090000|2021-11-16 09:48:10|9649.3|9639.3|9649.1|9639.1|9649.9|9639.9|9649.1|9639.1|4
1637056100000|2021-11-16 09:48:20|9648.9|9638.9|9649.4|9639.4|9650.3|9640.3|9648.9|9638.9|10
1637056110000|2021-11-16 09:48:30|9649.6|9639.6|9648.6|9638.6|9649.6|9639.6|9648.6|9638.6|7
1637056120000|2021-11-16 09:48:40|9648.8|9638.8|9649.1|9639.1|9649.1|9639.1|9648.8|9638.8|3
1637056130000|2021-11-16 09:48:50|9649.3|9639.3|9649.8|9639.8|9650.4|9640.4|9649.3|9639.3|8
1637056140000|2021-11-16 09:49:00|9650.1|9640.1|9650.3|9640.3|9650.4|9640.4|9649.8|9639.8|7
1637056150000|2021-11-16 09:49:10|9649.6|9639.6|9650.5|9640.5|9650.5|9640.5|9649.6|9639.6|3
1637056160000|2021-11-16 09:49:20|9650.3|9640.3|9647.6|9637.6|9650.3|9640.3|9647.6|9637.6|6
1637056170000|2021-11-16 09:49:30|9647.8|9637.8|9647.6|9637.6|9648.8|9638.8|9647.6|9637.6|5
1637056180000|2021-11-16 09:49:40|9647.4|9637.4|9649.4|9639.4|9649.6|9639.6|9647.4|9637.4|9
1637056190000|2021-11-16 09:49:50|9649.6|9639.6|9650.9|9640.9|9650.9|9640.9|9649.6|9639.6|4
1637056200000|2021-11-16 09:50:00|9651.5|9641.5|9651.1|9641.1|9652.1|9642.1|9651.1|9641.1|10
1637056210000|2021-11-16 09:50:10|9651.3|9641.3|9651|9641|9651.3|9641.3|9650.6|9640.6|4
1637056220000|2021-11-16 09:50:20|9651.5|9641.5|9650.3|9640.3|9651.5|9641.5|9650.3|9640.3|6
1637056230000|2021-11-16 09:50:30|9649.9|9639.9|9649.8|9639.8|9650.3|9640.3|9649.6|9639.6|5
1637056240000|2021-11-16 09:50:40|9649.6|9639.6|9648.6|9638.6|9649.6|9639.6|9647.4|9637.4|9
1637056250000|2021-11-16 09:50:50|9649|9639|9649.1|9639.1|9650.3|9640.3|9649|9639|9
1637056260000|2021-11-16 09:51:00|9649.3|9639.3|9651.5|9641.5|9651.5|9641.5|9649.3|9639.3|8
1637056270000|2021-11-16 09:51:10|9651.3|9641.3|9651|9641|9651.8|9641.8|9650.8|9640.8|9
1637056280000|2021-11-16 09:51:20|9651.5|9641.5|9653.3|9643.3|9653.3|9643.3|9651|9641|9
1637056290000|2021-11-16 09:51:30|9653.5|9643.5|9655.5|9645.5|9655.5|9645.5|9653.3|9643.3|8
1637056300000|2021-11-16 09:51:40|9655.8|9645.8|9655.5|9645.5|9656.6|9646.6|9655.5|9645.5|6
1637056310000|2021-11-16 09:51:50|9655.8|9645.8|9653.4|9643.4|9655.9|9645.9|9653.4|9643.4|10
1637056320000|2021-11-16 09:52:00|9652.9|9642.9|9656|9646|9656.3|9646.3|9652.6|9642.6|12
1637056340000|2021-11-16 09:52:20|9654.9|9644.9|9655.1|9645.1|9655.1|9645.1|9654.3|9644.3|8
1637056350000|2021-11-16 09:52:30|9655.4|9645.4|9656.6|9646.6|9656.9|9646.9|9655.4|9645.4|5
1637056360000|2021-11-16 09:52:40|9656.8|9646.8|9656.6|9646.6|9656.8|9646.8|9656.6|9646.6|2
1637056370000|2021-11-16 09:52:50|9656.8|9646.8|9656.6|9646.6|9657.3|9647.3|9656.5|9646.5|5
1637056380000|2021-11-16 09:53:00|9657.8|9647.8|9657|9647|9657.8|9647.8|9657|9647|2
1637056390000|2021-11-16 09:53:10|9657.9|9647.9|9657.3|9647.3|9657.9|9647.9|9656.6|9646.6|9
1637056400000|2021-11-16 09:53:20|9657.1|9647.1|9656.8|9646.8|9657.1|9647.1|9656.4|9646.4|10
1637056410000|2021-11-16 09:53:30|9656.6|9646.6|9654.9|9644.9|9656.6|9646.6|9654.1|9644.1|10
1637056420000|2021-11-16 09:53:40|9654.8|9644.8|9653.1|9643.1|9654.8|9644.8|9653.1|9643.1|7
1637056430000|2021-11-16 09:53:50|9653.5|9643.5|9652.9|9642.9|9653.5|9643.5|9652.9|9642.9|2
1637056440000|2021-11-16 09:54:00|9652.6|9642.6|9652.4|9642.4|9652.6|9642.6|9651.9|9641.9|6
1637056450000|2021-11-16 09:54:10|9652.5|9642.5|9652.8|9642.8|9652.8|9642.8|9652.5|9642.5|2
1637056460000|2021-11-16 09:54:20|9653|9643|9652.8|9642.8|9653|9643|9652.8|9642.8|2
1637056470000|2021-11-16 09:54:30|9652.5|9642.5|9651.5|9641.5|9652.5|9642.5|9651.3|9641.3|6
1637056480000|2021-11-16 09:54:40|9651.8|9641.8|9654.5|9644.5|9654.5|9644.5|9651.8|9641.8|5
1637056490000|2021-11-16 09:54:50|9654.3|9644.3|9654.4|9644.4|9654.4|9644.4|9653.4|9643.4|4
1637056500000|2021-11-16 09:55:00|9653.3|9643.3|9653.8|9643.8|9653.8|9643.8|9652.4|9642.4|6
1637056510000|2021-11-16 09:55:10|9653.9|9643.9|9653.6|9643.6|9654.5|9644.5|9653.6|9643.6|5
1637056520000|2021-11-16 09:55:20|9653.4|9643.4|9653.8|9643.8|9653.8|9643.8|9653.1|9643.1|4
1637056530000|2021-11-16 09:55:30|9653.4|9643.4|9653.1|9643.1|9653.6|9643.6|9652.4|9642.4|6
1637056540000|2021-11-16 09:55:40|9653.5|9643.5|9654.8|9644.8|9654.9|9644.9|9653.5|9643.5|5
1637056550000|2021-11-16 09:55:50|9654.9|9644.9|9657.1|9647.1|9657.1|9647.1|9654.9|9644.9|5
1637056560000|2021-11-16 09:56:00|9656.9|9646.9|9657.1|9647.1|9657.3|9647.3|9656.1|9646.1|10
1637056570000|2021-11-16 09:56:10|9656.9|9646.9|9656.6|9646.6|9656.9|9646.9|9656.6|9646.6|2
1637056590000|2021-11-16 09:56:30|9657.1|9647.1|9658|9648|9658.3|9648.3|9657.1|9647.1|7
1637056600000|2021-11-16 09:56:40|9657|9647|9657.3|9647.3|9657.3|9647.3|9656.3|9646.3|7
1637056620000|2021-11-16 09:57:00|9656.8|9646.8|9656.9|9646.9|9656.9|9646.9|9656.8|9646.8|2
1637056630000|2021-11-16 09:57:10|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9656.9|9646.9|3
1637056640000|2021-11-16 09:57:20|9657|9647|9656.5|9646.5|9657|9647|9655.6|9645.6|6
1637056660000|2021-11-16 09:57:40|9656.9|9646.9|9659.5|9649.5|9659.6|9649.6|9656.4|9646.4|7
1637056670000|2021-11-16 09:57:50|9659.6|9649.6|9660.3|9650.3|9660.3|9650.3|9659.6|9649.6|3
1637056680000|2021-11-16 09:58:00|9659.5|9649.5|9659|9649|9660.1|9650.1|9658.5|9648.5|11
1637056690000|2021-11-16 09:58:10|9658.5|9648.5|9659|9649|9659|9649|9658.5|9648.5|3
1637056700000|2021-11-16 09:58:20|9659.3|9649.3|9659.6|9649.6|9659.6|9649.6|9659.3|9649.3|2
1637056710000|2021-11-16 09:58:30|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|9659.5|9649.5|3
1637056720000|2021-11-16 09:58:40|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|1
1637056730000|2021-11-16 09:58:50|9660|9650|9660.1|9650.1|9660.1|9650.1|9660|9650|2
1637056740000|2021-11-16 09:59:00|9660|9650|9658.6|9648.6|9660.4|9650.4|9658.4|9648.4|6
1637056750000|2021-11-16 09:59:10|9658.9|9648.9|9657.5|9647.5|9658.9|9648.9|9656.5|9646.5|12
1637056760000|2021-11-16 09:59:20|9657.3|9647.3|9657.5|9647.5|9657.5|9647.5|9656.9|9646.9|4
1637056770000|2021-11-16 09:59:30|9657.3|9647.3|9657.1|9647.1|9657.5|9647.5|9656.4|9646.4|11
1637056780000|2021-11-16 09:59:40|9656.9|9646.9|9657.6|9647.6|9657.6|9647.6|9656.6|9646.6|4
1637056790000|2021-11-16 09:59:50|9657.1|9647.1|9659.5|9649.5|9659.5|9649.5|9657.1|9647.1|5
1637056800000|2021-11-16 10:00:00|9659.1|9649.1|9658.6|9648.6|9659.1|9649.1|9657.9|9647.9|9
1637056810000|2021-11-16 10:00:10|9657.9|9647.9|9656.3|9646.3|9658.6|9648.6|9656.3|9646.3|9
1637056820000|2021-11-16 10:00:20|9656.4|9646.4|9657.1|9647.1|9658.3|9648.3|9656.4|9646.4|11
1637056830000|2021-11-16 10:00:30|9657.4|9647.4|9658.9|9648.9|9658.9|9648.9|9657.1|9647.1|7
1637056840000|2021-11-16 10:00:40|9658.8|9648.8|9657.5|9647.5|9658.8|9648.8|9657.3|9647.3|5
1637056850000|2021-11-16 10:00:50|9657.8|9647.8|9658.6|9648.6|9658.8|9648.8|9657.8|9647.8|4
1637056860000|2021-11-16 10:01:00|9658.9|9648.9|9658.8|9648.8|9659|9649|9658.4|9648.4|8
1637056870000|2021-11-16 10:01:10|9658.5|9648.5|9658.4|9648.4|9658.5|9648.5|9657.9|9647.9|4
1637056880000|2021-11-16 10:01:20|9658.3|9648.3|9658.4|9648.4|9658.4|9648.4|9658.3|9648.3|2
1637056890000|2021-11-16 10:01:30|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.5|9648.5|3
1637056900000|2021-11-16 10:01:40|9659|9649|9658.5|9648.5|9659.4|9649.4|9658.4|9648.4|5
1637056910000|2021-11-16 10:01:50|9658.1|9648.1|9657.6|9647.6|9658.1|9648.1|9657.4|9647.4|4
1637056920000|2021-11-16 10:02:00|9657.4|9647.4|9655.8|9645.8|9658.5|9648.5|9655.8|9645.8|14
1637056930000|2021-11-16 10:02:10|9655.5|9645.5|9656.3|9646.3|9656.3|9646.3|9654.6|9644.6|11
1637056940000|2021-11-16 10:02:20|9656|9646|9656.8|9646.8|9657.3|9647.3|9655.9|9645.9|13
1637056950000|2021-11-16 10:02:30|9657|9647|9657|9647|9657|9647|9657|9647|1
1637056960000|2021-11-16 10:02:40|9657.3|9647.3|9657.1|9647.1|9657.3|9647.3|9657.1|9647.1|2
1637056980000|2021-11-16 10:03:00|9657.3|9647.3|9657.5|9647.5|9657.5|9647.5|9657.3|9647.3|4
1637057000000|2021-11-16 10:03:20|9657.4|9647.4|9656.5|9646.5|9657.4|9647.4|9656.5|9646.5|2
1637057010000|2021-11-16 10:03:30|9656.4|9646.4|9654.6|9644.6|9656.6|9646.6|9654.6|9644.6|5
1637057020000|2021-11-16 10:03:40|9654.5|9644.5|9655.9|9645.9|9655.9|9645.9|9654.5|9644.5|5
1637057030000|2021-11-16 10:03:50|9655.6|9645.6|9655.1|9645.1|9655.6|9645.6|9655.1|9645.1|3
1637057040000|2021-11-16 10:04:00|9655.4|9645.4|9655.6|9645.6|9656|9646|9655.1|9645.1|6
1637057050000|2021-11-16 10:04:10|9655.4|9645.4|9655.6|9645.6|9655.6|9645.6|9655.4|9645.4|4
1637057060000|2021-11-16 10:04:20|9655.9|9645.9|9657.3|9647.3|9657.3|9647.3|9655.9|9645.9|4
1637057070000|2021-11-16 10:04:30|9657.5|9647.5|9657|9647|9657.5|9647.5|9657|9647|3
1637057080000|2021-11-16 10:04:40|9656.8|9646.8|9655.5|9645.5|9656.8|9646.8|9655.5|9645.5|5
1637057090000|2021-11-16 10:04:50|9655.8|9645.8|9654.5|9644.5|9656|9646|9654.3|9644.3|7
1637057100000|2021-11-16 10:05:00|9654.4|9644.4|9654.1|9644.1|9654.5|9644.5|9654.1|9644.1|4
1637057110000|2021-11-16 10:05:10|9653.9|9643.9|9653.6|9643.6|9653.9|9643.9|9652.9|9642.9|3
1637057130000|2021-11-16 10:05:30|9653.5|9643.5|9651.9|9641.9|9653.5|9643.5|9650.9|9640.9|14
1637057140000|2021-11-16 10:05:40|9651.4|9641.4|9652.3|9642.3|9652.9|9642.9|9651.4|9641.4|10
1637057150000|2021-11-16 10:05:50|9652|9642|9651|9641|9652|9642|9651|9641|6
1637057160000|2021-11-16 10:06:00|9650.9|9640.9|9650.1|9640.1|9650.9|9640.9|9650.1|9640.1|2
1637057170000|2021-11-16 10:06:10|9649.9|9639.9|9649.3|9639.3|9649.9|9639.9|9649.1|9639.1|7
1637057180000|2021-11-16 10:06:20|9649.1|9639.1|9649.1|9639.1|9649.1|9639.1|9649.1|9639.1|1
1637057190000|2021-11-16 10:06:30|9649|9639|9647.5|9637.5|9649|9639|9647|9637|5
1637057210000|2021-11-16 10:06:50|9647.3|9637.3|9650|9640|9650.5|9640.5|9647.3|9637.3|11
1637057220000|2021-11-16 10:07:00|9650.3|9640.3|9646.6|9636.6|9650.3|9640.3|9646.6|9636.6|11
1637057230000|2021-11-16 10:07:10|9645.6|9635.6|9646.1|9636.1|9647.6|9637.6|9645.6|9635.6|12
1637057240000|2021-11-16 10:07:20|9645.8|9635.8|9646.4|9636.4|9646.4|9636.4|9645.1|9635.1|6
1637057250000|2021-11-16 10:07:30|9646.5|9636.5|9646.6|9636.6|9647.5|9637.5|9646.5|9636.5|7
1637057260000|2021-11-16 10:07:40|9646.5|9636.5|9647.4|9637.4|9647.4|9637.4|9646.5|9636.5|4
1637057280000|2021-11-16 10:08:00|9647|9637|9645.9|9635.9|9647|9637|9645.4|9635.4|11
1637057290000|2021-11-16 10:08:10|9646|9636|9644.6|9634.6|9646|9636|9644.6|9634.6|4
1637057300000|2021-11-16 10:08:20|9644.8|9634.8|9646.9|9636.9|9646.9|9636.9|9644.8|9634.8|3
1637057310000|2021-11-16 10:08:30|9646.6|9636.6|9646.9|9636.9|9646.9|9636.9|9646.4|9636.4|10
1637057330000|2021-11-16 10:08:50|9646.6|9636.6|9646.9|9636.9|9647.1|9637.1|9646.6|9636.6|4
1637057340000|2021-11-16 10:09:00|9646.8|9636.8|9646.3|9636.3|9647.1|9637.1|9646.3|9636.3|11
1637057350000|2021-11-16 10:09:10|9646.6|9636.6|9645.6|9635.6|9646.6|9636.6|9645.4|9635.4|4
1637057360000|2021-11-16 10:09:20|9646|9636|9646.8|9636.8|9646.8|9636.8|9646|9636|7
1637057370000|2021-11-16 10:09:30|9646.5|9636.5|9645.1|9635.1|9646.5|9636.5|9644.9|9634.9|9
1637057380000|2021-11-16 10:09:40|9644.9|9634.9|9644.3|9634.3|9646|9636|9644.3|9634.3|6
1637057390000|2021-11-16 10:09:50|9643.9|9633.9|9643.6|9633.6|9643.9|9633.9|9643.1|9633.1|5
1637057400000|2021-11-16 10:10:00|9643.9|9633.9|9643.1|9633.1|9643.9|9633.9|9643.1|9633.1|4
1637057410000|2021-11-16 10:10:10|9642.9|9632.9|9642.6|9632.6|9643.1|9633.1|9642.6|9632.6|5
1637057420000|2021-11-16 10:10:20|9642.9|9632.9|9643.9|9633.9|9644.1|9634.1|9642.9|9632.9|4
1637057430000|2021-11-16 10:10:30|9643.3|9633.3|9643.8|9633.8|9644.4|9634.4|9643.3|9633.3|5
1637057440000|2021-11-16 10:10:40|9644.1|9634.1|9643.4|9633.4|9644.5|9634.5|9643|9633|8
1637057450000|2021-11-16 10:10:50|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|9643.5|9633.5|3
1637057460000|2021-11-16 10:11:00|9644|9634|9643.8|9633.8|9644.8|9634.8|9643.6|9633.6|8
1637057470000|2021-11-16 10:11:10|9644.3|9634.3|9644.1|9634.1|9644.3|9634.3|9644.1|9634.1|2
1637057480000|2021-11-16 10:11:20|9644.3|9634.3|9643.8|9633.8|9644.4|9634.4|9643.8|9633.8|4
1637057500000|2021-11-16 10:11:40|9643.3|9633.3|9644.5|9634.5|9644.5|9634.5|9643.3|9633.3|4
1637057520000|2021-11-16 10:12:00|9644.1|9634.1|9642.8|9632.8|9644.1|9634.1|9642.5|9632.5|4
1637057530000|2021-11-16 10:12:10|9643.1|9633.1|9641.5|9631.5|9643.1|9633.1|9641.3|9631.3|5
1637057540000|2021-11-16 10:12:20|9641.3|9631.3|9641.5|9631.5|9641.5|9631.5|9641.3|9631.3|2
1637057550000|2021-11-16 10:12:30|9641.3|9631.3|9641.5|9631.5|9641.5|9631.5|9641.3|9631.3|4
1637057560000|2021-11-16 10:12:40|9641.3|9631.3|9640.8|9630.8|9641.3|9631.3|9640.1|9630.1|4
1637057570000|2021-11-16 10:12:50|9640.4|9630.4|9644.5|9634.5|9644.5|9634.5|9640.4|9630.4|5
1637057590000|2021-11-16 10:13:10|9643.8|9633.8|9645.6|9635.6|9646|9636|9643.8|9633.8|11
1637057600000|2021-11-16 10:13:20|9645.9|9635.9|9645.9|9635.9|9645.9|9635.9|9645.9|9635.9|1
1637057610000|2021-11-16 10:13:30|9645.6|9635.6|9645.8|9635.8|9645.8|9635.8|9644.8|9634.8|3
1637057620000|2021-11-16 10:13:40|9645.1|9635.1|9644.9|9634.9|9645.3|9635.3|9644.9|9634.9|3
1637057630000|2021-11-16 10:13:50|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|1
1637057640000|2021-11-16 10:14:00|9645.9|9635.9|9645.9|9635.9|9645.9|9635.9|9645.1|9635.1|4
1637057650000|2021-11-16 10:14:10|9645.4|9635.4|9645.6|9635.6|9645.8|9635.8|9644.8|9634.8|4
1637057660000|2021-11-16 10:14:20|9645.4|9635.4|9644.8|9634.8|9645.4|9635.4|9644.1|9634.1|4
1637057680000|2021-11-16 10:14:40|9644.4|9634.4|9642.9|9632.9|9644.4|9634.4|9642.9|9632.9|10
1637057690000|2021-11-16 10:14:50|9643.1|9633.1|9647.9|9637.9|9647.9|9637.9|9642.4|9632.4|8
1637057700000|2021-11-16 10:15:00|9647.6|9637.6|9646.9|9636.9|9647.6|9637.6|9646.3|9636.3|7
1637057720000|2021-11-16 10:15:20|9647.8|9637.8|9648.9|9638.9|9649.3|9639.3|9646.4|9636.4|7
1637057730000|2021-11-16 10:15:30|9648.1|9638.1|9647.8|9637.8|9648.1|9638.1|9647.8|9637.8|2
1637057740000|2021-11-16 10:15:40|9647.3|9637.3|9646.9|9636.9|9647.5|9637.5|9646.9|9636.9|4
1637057750000|2021-11-16 10:15:50|9646.6|9636.6|9646.9|9636.9|9646.9|9636.9|9646.6|9636.6|2
1637057760000|2021-11-16 10:16:00|9647|9637|9646.4|9636.4|9647.5|9637.5|9646.4|9636.4|8
1637057770000|2021-11-16 10:16:10|9645.9|9635.9|9645.3|9635.3|9645.9|9635.9|9644.6|9634.6|6
1637057780000|2021-11-16 10:16:20|9645|9635|9645|9635|9645|9635|9644.9|9634.9|3
1637057790000|2021-11-16 10:16:30|9644.6|9634.6|9645|9635|9645|9635|9644.1|9634.1|5
1637057800000|2021-11-16 10:16:40|9644.8|9634.8|9645|9635|9645|9635|9644.8|9634.8|2
1637057810000|2021-11-16 10:16:50|9644.9|9634.9|9642.1|9632.1|9644.9|9634.9|9641.9|9631.9|15
1637057820000|2021-11-16 10:17:00|9642.8|9632.8|9642.3|9632.3|9642.8|9632.8|9641.9|9631.9|4
1637057830000|2021-11-16 10:17:10|9641.9|9631.9|9642|9632|9642.3|9632.3|9641.9|9631.9|6
1637057840000|2021-11-16 10:17:20|9642.3|9632.3|9642.4|9632.4|9642.4|9632.4|9642|9632|4
1637057850000|2021-11-16 10:17:30|9642.5|9632.5|9642.3|9632.3|9642.5|9632.5|9642.3|9632.3|2
1637057870000|2021-11-16 10:17:50|9642.1|9632.1|9640.5|9630.5|9642.3|9632.3|9640.1|9630.1|6
1637057880000|2021-11-16 10:18:00|9640.4|9630.4|9640.1|9630.1|9640.4|9630.4|9639.4|9629.4|5
1637057900000|2021-11-16 10:18:20|9639.9|9629.9|9640.6|9630.6|9640.6|9630.6|9639.9|9629.9|2
1637057910000|2021-11-16 10:18:30|9640.9|9630.9|9640.5|9630.5|9641.9|9631.9|9640.5|9630.5|7
1637057920000|2021-11-16 10:18:40|9639.8|9629.8|9638|9628|9640.1|9630.1|9637.9|9627.9|11
1637057930000|2021-11-16 10:18:50|9638.3|9628.3|9637.9|9627.9|9638.3|9628.3|9637.9|9627.9|5
1637057940000|2021-11-16 10:19:00|9637.6|9627.6|9636|9626|9638.3|9628.3|9636|9626|11
1637057950000|2021-11-16 10:19:10|9635.9|9625.9|9637.6|9627.6|9638.4|9628.4|9635.9|9625.9|9
1637057960000|2021-11-16 10:19:20|9637.8|9627.8|9638|9628|9638.9|9628.9|9637.8|9627.8|5
1637057970000|2021-11-16 10:19:30|9637.6|9627.6|9638.5|9628.5|9638.5|9628.5|9637.1|9627.1|7
1637057980000|2021-11-16 10:19:40|9638.6|9628.6|9639.8|9629.8|9639.8|9629.8|9638.6|9628.6|3
1637057990000|2021-11-16 10:19:50|9640.3|9630.3|9639.1|9629.1|9640.3|9630.3|9639.1|9629.1|5
1637058000000|2021-11-16 10:20:00|9639.4|9629.4|9639.5|9629.5|9640.5|9630.5|9639.3|9629.3|8
1637058010000|2021-11-16 10:20:10|9638.6|9628.6|9637.6|9627.6|9638.6|9628.6|9637.1|9627.1|7
1637058020000|2021-11-16 10:20:20|9637.9|9627.9|9637.6|9627.6|9637.9|9627.9|9637.6|9627.6|2
1637058030000|2021-11-16 10:20:30|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|1
1637058040000|2021-11-16 10:20:40|9638.1|9628.1|9640.3|9630.3|9640.5|9630.5|9638.1|9628.1|7
1637058050000|2021-11-16 10:20:50|9640.4|9630.4|9640.6|9630.6|9640.8|9630.8|9640.4|9630.4|3
1637058060000|2021-11-16 10:21:00|9639.9|9629.9|9637.6|9627.6|9639.9|9629.9|9637.6|9627.6|2
1637058080000|2021-11-16 10:21:20|9638|9628|9638.3|9628.3|9638.5|9628.5|9638|9628|3
1637058100000|2021-11-16 10:21:40|9638.5|9628.5|9638.8|9628.8|9638.8|9628.8|9638.5|9628.5|2
1637058110000|2021-11-16 10:21:50|9639|9629|9640.1|9630.1|9640.1|9630.1|9639|9629|2
1637058120000|2021-11-16 10:22:00|9639.9|9629.9|9638.9|9628.9|9639.9|9629.9|9638.4|9628.4|12
1637058130000|2021-11-16 10:22:10|9638.6|9628.6|9637.1|9627.1|9638.6|9628.6|9637.1|9627.1|4
1637058140000|2021-11-16 10:22:20|9637.4|9627.4|9637.3|9627.3|9638|9628|9636.6|9626.6|10
1637058150000|2021-11-16 10:22:30|9637|9627|9636.1|9626.1|9637|9627|9635.1|9625.1|11
1637058160000|2021-11-16 10:22:40|9636|9626|9634.3|9624.3|9636|9626|9634.1|9624.1|7
1637058170000|2021-11-16 10:22:50|9634.1|9624.1|9634|9624|9634.1|9624.1|9633.3|9623.3|6
1637058180000|2021-11-16 10:23:00|9633.8|9623.8|9635.6|9625.6|9635.6|9625.6|9633.5|9623.5|5
1637058190000|2021-11-16 10:23:10|9635.4|9625.4|9635.6|9625.6|9635.6|9625.6|9634.9|9624.9|6
1637058200000|2021-11-16 10:23:20|9635.5|9625.5|9636.5|9626.5|9636.5|9626.5|9635.5|9625.5|3
1637058210000|2021-11-16 10:23:30|9636.1|9626.1|9636.5|9626.5|9636.5|9626.5|9635.9|9625.9|4
1637058220000|2021-11-16 10:23:40|9636.1|9626.1|9635.1|9625.1|9636.1|9626.1|9635.1|9625.1|3
1637058230000|2021-11-16 10:23:50|9634.9|9624.9|9634.4|9624.4|9634.9|9624.9|9634.4|9624.4|3
1637058240000|2021-11-16 10:24:00|9634.1|9624.1|9633.8|9623.8|9634.1|9624.1|9633.3|9623.3|6
1637058280000|2021-11-16 10:24:40|9632.8|9622.8|9632.5|9622.5|9632.8|9622.8|9632.5|9622.5|2
1637058290000|2021-11-16 10:24:50|9632.6|9622.6|9632.8|9622.8|9633.4|9623.4|9632.6|9622.6|5
1637058310000|2021-11-16 10:25:10|9632.5|9622.5|9631.5|9621.5|9632.5|9622.5|9631.5|9621.5|6
1637058320000|2021-11-16 10:25:20|9631.8|9621.8|9632.6|9622.6|9633.4|9623.4|9631.8|9621.8|5
1637058330000|2021-11-16 10:25:30|9632.9|9622.9|9634.1|9624.1|9634.1|9624.1|9632.9|9622.9|5
1637058340000|2021-11-16 10:25:40|9635.1|9625.1|9634.5|9624.5|9635.4|9625.4|9633.4|9623.4|5
1637058350000|2021-11-16 10:25:50|9634.4|9624.4|9634.4|9624.4|9634.4|9624.4|9633.4|9623.4|4
1637058360000|2021-11-16 10:26:00|9634.3|9624.3|9635.6|9625.6|9635.9|9625.9|9633.6|9623.6|8
1637058370000|2021-11-16 10:26:10|9635.4|9625.4|9634.3|9624.3|9635.4|9625.4|9634.1|9624.1|8
1637058380000|2021-11-16 10:26:20|9634.5|9624.5|9635|9625|9635|9625|9634.5|9624.5|3
1637058390000|2021-11-16 10:26:30|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|1
1637058400000|2021-11-16 10:26:40|9634.6|9624.6|9634.6|9624.6|9634.6|9624.6|9634.6|9624.6|1
1637058410000|2021-11-16 10:26:50|9634.5|9624.5|9634.8|9624.8|9634.8|9624.8|9634.5|9624.5|2
1637058430000|2021-11-16 10:27:10|9634.4|9624.4|9634.1|9624.1|9634.4|9624.4|9633.9|9623.9|5
1637058440000|2021-11-16 10:27:20|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|1
1637058450000|2021-11-16 10:27:30|9634.1|9624.1|9634.1|9624.1|9634.3|9624.3|9634.1|9624.1|3
1637058460000|2021-11-16 10:27:40|9633.9|9623.9|9632.1|9622.1|9633.9|9623.9|9632.1|9622.1|3
1637058470000|2021-11-16 10:27:50|9633.5|9623.5|9633.1|9623.1|9634.3|9624.3|9632.4|9622.4|5
1637058480000|2021-11-16 10:28:00|9632.6|9622.6|9632.8|9622.8|9633|9623|9632.5|9622.5|5
1637058500000|2021-11-16 10:28:20|9632.4|9622.4|9631.9|9621.9|9632.4|9622.4|9631.9|9621.9|2
1637058520000|2021-11-16 10:28:40|9631.5|9621.5|9634.3|9624.3|9634.3|9624.3|9631.4|9621.4|7
1637058530000|2021-11-16 10:28:50|9634.5|9624.5|9634.9|9624.9|9635.3|9625.3|9634.5|9624.5|6
1637058540000|2021-11-16 10:29:00|9634.8|9624.8|9634.4|9624.4|9634.9|9624.9|9633.6|9623.6|12
1637058550000|2021-11-16 10:29:10|9634|9624|9633.6|9623.6|9634.8|9624.8|9633.6|9623.6|3
1637058560000|2021-11-16 10:29:20|9634.5|9624.5|9633.8|9623.8|9634.5|9624.5|9633.8|9623.8|3
1637058570000|2021-11-16 10:29:30|9634|9624|9633.6|9623.6|9634|9624|9633.1|9623.1|5
1637058580000|2021-11-16 10:29:40|9633.5|9623.5|9633.6|9623.6|9633.6|9623.6|9633.5|9623.5|2
1637058590000|2021-11-16 10:29:50|9633.9|9623.9|9634.5|9624.5|9634.5|9624.5|9633.9|9623.9|2
1637058600000|2021-11-16 10:30:00|9634.8|9624.8|9633.9|9623.9|9635|9625|9633.9|9623.9|4
1637058610000|2021-11-16 10:30:10|9633.3|9623.3|9636.1|9626.1|9636.1|9626.1|9633|9623|7
1637058620000|2021-11-16 10:30:20|9637|9627|9636.5|9626.5|9637|9627|9636.5|9626.5|2
1637058630000|2021-11-16 10:30:30|9636.8|9626.8|9637.4|9627.4|9637.6|9627.6|9636.1|9626.1|13
1637058640000|2021-11-16 10:30:40|9637.9|9627.9|9639.3|9629.3|9639.3|9629.3|9637.6|9627.6|8
1637058650000|2021-11-16 10:30:50|9639.5|9629.5|9639.3|9629.3|9639.5|9629.5|9639.3|9629.3|2
1637058660000|2021-11-16 10:31:00|9639.1|9629.1|9637|9627|9639.1|9629.1|9636.6|9626.6|8
1637058670000|2021-11-16 10:31:10|9637.3|9627.3|9637.8|9627.8|9638.1|9628.1|9637.3|9627.3|5
1637058680000|2021-11-16 10:31:20|9637.4|9627.4|9637.6|9627.6|9638.3|9628.3|9636.6|9626.6|6
1637058690000|2021-11-16 10:31:30|9637.4|9627.4|9637.4|9627.4|9637.5|9627.5|9636.5|9626.5|6
1637058700000|2021-11-16 10:31:40|9637.1|9627.1|9636.4|9626.4|9637.8|9627.8|9636.4|9626.4|7
1637058710000|2021-11-16 10:31:50|9637|9627|9637|9627|9637.6|9627.6|9636.8|9626.8|7
1637058720000|2021-11-16 10:32:00|9637.3|9627.3|9638|9628|9638|9628|9637.3|9627.3|10
1637058730000|2021-11-16 10:32:10|9638.3|9628.3|9638.3|9628.3|9638.8|9628.8|9638.3|9628.3|3
1637058740000|2021-11-16 10:32:20|9638.8|9628.8|9638.6|9628.6|9639.3|9629.3|9638.6|9628.6|6
1637058750000|2021-11-16 10:32:30|9638.5|9628.5|9638.8|9628.8|9639|9629|9638.5|9628.5|3
1637058760000|2021-11-16 10:32:40|9638.4|9628.4|9638.3|9628.3|9639.1|9629.1|9637.8|9627.8|7
1637058770000|2021-11-16 10:32:50|9638.5|9628.5|9637.6|9627.6|9638.5|9628.5|9637.6|9627.6|10
1637058780000|2021-11-16 10:33:00|9637.5|9627.5|9637.6|9627.6|9637.6|9627.6|9636|9626|6
1637058790000|2021-11-16 10:33:10|9637.5|9627.5|9635.3|9625.3|9637.5|9627.5|9635.3|9625.3|6
1637058800000|2021-11-16 10:33:20|9635.5|9625.5|9635.5|9625.5|9637.4|9627.4|9635|9625|11
1637058810000|2021-11-16 10:33:30|9635.3|9625.3|9635.4|9625.4|9635.4|9625.4|9635|9625|3
1637058820000|2021-11-16 10:33:40|9635|9625|9637.9|9627.9|9637.9|9627.9|9634.5|9624.5|10
1637058830000|2021-11-16 10:33:50|9637.6|9627.6|9636.9|9626.9|9637.6|9627.6|9636.6|9626.6|6
1637058840000|2021-11-16 10:34:00|9636.6|9626.6|9636.5|9626.5|9636.6|9626.6|9636.3|9626.3|7
1637058850000|2021-11-16 10:34:10|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|9635.6|9625.6|4
1637058860000|2021-11-16 10:34:20|9636|9626|9635.9|9625.9|9636|9626|9634.9|9624.9|6
1637058870000|2021-11-16 10:34:30|9636|9626|9637.3|9627.3|9637.8|9627.8|9636|9626|5
1637058880000|2021-11-16 10:34:40|9637.5|9627.5|9638|9628|9638|9628|9637.5|9627.5|2
1637058890000|2021-11-16 10:34:50|9638.6|9628.6|9638.4|9628.4|9638.6|9628.6|9638.4|9628.4|2
1637058900000|2021-11-16 10:35:00|9638.1|9628.1|9638.6|9628.6|9638.8|9628.8|9638.1|9628.1|5
1637058910000|2021-11-16 10:35:10|9638|9628|9639.1|9629.1|9639.1|9629.1|9638|9628|7
1637058920000|2021-11-16 10:35:20|9638|9628|9639.3|9629.3|9639.6|9629.6|9638|9628|9
1637058930000|2021-11-16 10:35:30|9639.8|9629.8|9639.4|9629.4|9639.9|9629.9|9639.3|9629.3|5
1637058940000|2021-11-16 10:35:40|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|1
1637058950000|2021-11-16 10:35:50|9639.8|9629.8|9642.3|9632.3|9642.3|9632.3|9639.8|9629.8|2
1637058960000|2021-11-16 10:36:00|9642.9|9632.9|9642.6|9632.6|9643.3|9633.3|9642.6|9632.6|7
1637058970000|2021-11-16 10:36:10|9642.4|9632.4|9641.4|9631.4|9642.4|9632.4|9641.4|9631.4|5
1637058980000|2021-11-16 10:36:20|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|1
1637058990000|2021-11-16 10:36:30|9640.3|9630.3|9640.5|9630.5|9640.5|9630.5|9639.9|9629.9|7
1637059000000|2021-11-16 10:36:40|9640.9|9630.9|9640.8|9630.8|9641.4|9631.4|9640.8|9630.8|6
1637059010000|2021-11-16 10:36:50|9641|9631|9641|9631|9641.8|9631.8|9640.8|9630.8|6
1637059020000|2021-11-16 10:37:00|9641.8|9631.8|9642|9632|9642.1|9632.1|9641.3|9631.3|5
1637059030000|2021-11-16 10:37:10|9641.4|9631.4|9638|9628|9641.4|9631.4|9637.3|9627.3|10
1637059040000|2021-11-16 10:37:20|9638.3|9628.3|9639.1|9629.1|9639.1|9629.1|9638.3|9628.3|3
1637059050000|2021-11-16 10:37:30|9639.3|9629.3|9640.6|9630.6|9640.6|9630.6|9639.3|9629.3|5
1637059060000|2021-11-16 10:37:40|9641.3|9631.3|9641|9631|9641.3|9631.3|9641|9631|2
1637059080000|2021-11-16 10:38:00|9640.8|9630.8|9638|9628|9640.8|9630.8|9638|9628|7
1637059090000|2021-11-16 10:38:10|9637.8|9627.8|9637.9|9627.9|9638.1|9628.1|9637.8|9627.8|4
1637059100000|2021-11-16 10:38:20|9637.6|9627.6|9636.1|9626.1|9637.6|9627.6|9636.1|9626.1|5
1637059110000|2021-11-16 10:38:30|9636.5|9626.5|9638.5|9628.5|9638.8|9628.8|9636.5|9626.5|7
1637059120000|2021-11-16 10:38:40|9637.9|9627.9|9637.1|9627.1|9639|9629|9637.1|9627.1|9
1637059130000|2021-11-16 10:38:50|9636.9|9626.9|9637.1|9627.1|9637.1|9627.1|9636.9|9626.9|2
1637059140000|2021-11-16 10:39:00|9636.9|9626.9|9635.5|9625.5|9636.9|9626.9|9635.5|9625.5|5
1637059150000|2021-11-16 10:39:10|9635.4|9625.4|9635.6|9625.6|9636.1|9626.1|9635.1|9625.1|6
1637059160000|2021-11-16 10:39:20|9635.9|9625.9|9635.6|9625.6|9635.9|9625.9|9635.6|9625.6|2
1637059180000|2021-11-16 10:39:40|9635.8|9625.8|9635.6|9625.6|9636.1|9626.1|9635.6|9625.6|3
1637059190000|2021-11-16 10:39:50|9636|9626|9637.4|9627.4|9637.4|9627.4|9636|9626|4
1637059200000|2021-11-16 10:40:00|9637.3|9627.3|9637.4|9627.4|9637.8|9627.8|9637.3|9627.3|4
1637059210000|2021-11-16 10:40:10|9637.5|9627.5|9638.3|9628.3|9638.3|9628.3|9637.5|9627.5|6
1637059220000|2021-11-16 10:40:20|9638.5|9628.5|9639.4|9629.4|9640|9630|9638.5|9628.5|10
1637059230000|2021-11-16 10:40:30|9639.8|9629.8|9640.9|9630.9|9640.9|9630.9|9639.8|9629.8|5
1637059240000|2021-11-16 10:40:40|9640.6|9630.6|9640.5|9630.5|9640.8|9630.8|9640.4|9630.4|5
1637059250000|2021-11-16 10:40:50|9640.6|9630.6|9640.6|9630.6|9640.9|9630.9|9640.4|9630.4|5
1637059260000|2021-11-16 10:41:00|9640.9|9630.9|9640.8|9630.8|9641.4|9631.4|9640.5|9630.5|6
1637059270000|2021-11-16 10:41:10|9641.3|9631.3|9640.5|9630.5|9641.3|9631.3|9640.4|9630.4|10
1637059280000|2021-11-16 10:41:20|9640.8|9630.8|9640.9|9630.9|9641.3|9631.3|9640.8|9630.8|4
1637059290000|2021-11-16 10:41:30|9640.1|9630.1|9641.1|9631.1|9641.1|9631.1|9640.1|9630.1|3
1637059300000|2021-11-16 10:41:40|9640.9|9630.9|9640.4|9630.4|9640.9|9630.9|9640.4|9630.4|2
1637059310000|2021-11-16 10:41:50|9640.1|9630.1|9639.6|9629.6|9640.1|9630.1|9639.6|9629.6|2
1637059320000|2021-11-16 10:42:00|9639.1|9629.1|9639|9629|9639.1|9629.1|9638.6|9628.6|3
1637059330000|2021-11-16 10:42:10|9638.8|9628.8|9639|9629|9639|9629|9638.1|9628.1|5
1637059350000|2021-11-16 10:42:30|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|1
1637059360000|2021-11-16 10:42:40|9639.3|9629.3|9638.9|9628.9|9639.3|9629.3|9638.9|9628.9|2
1637059370000|2021-11-16 10:42:50|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.1|9628.1|3
1637059380000|2021-11-16 10:43:00|9638.3|9628.3|9642|9632|9642|9632|9638.3|9628.3|10
1637059390000|2021-11-16 10:43:10|9641.8|9631.8|9642|9632|9642|9632|9641.8|9631.8|4
1637059400000|2021-11-16 10:43:20|9642.4|9632.4|9641.8|9631.8|9642.4|9632.4|9641.4|9631.4|8
1637059410000|2021-11-16 10:43:30|9641.4|9631.4|9641.1|9631.1|9641.4|9631.4|9641.1|9631.1|2
1637059420000|2021-11-16 10:43:40|9642|9632|9642.5|9632.5|9643|9633|9642|9632|7
1637059430000|2021-11-16 10:43:50|9642.3|9632.3|9640.9|9630.9|9642.4|9632.4|9640.9|9630.9|8
1637059440000|2021-11-16 10:44:00|9641.1|9631.1|9641.3|9631.3|9641.9|9631.9|9641.1|9631.1|9
1637059450000|2021-11-16 10:44:10|9641.1|9631.1|9641.6|9631.6|9641.6|9631.6|9641.1|9631.1|4
1637059460000|2021-11-16 10:44:20|9641.5|9631.5|9640.9|9630.9|9641.5|9631.5|9640.9|9630.9|5
1637059470000|2021-11-16 10:44:30|9641.1|9631.1|9641|9631|9641.8|9631.8|9640.8|9630.8|6
1637059490000|2021-11-16 10:44:50|9641.1|9631.1|9640.1|9630.1|9641.1|9631.1|9640.1|9630.1|3
1637059500000|2021-11-16 10:45:00|9639.1|9629.1|9639.9|9629.9|9640.6|9630.6|9639|9629|9
1637059510000|2021-11-16 10:45:10|9639.8|9629.8|9638.9|9628.9|9639.8|9629.8|9638.9|9628.9|7
1637059520000|2021-11-16 10:45:20|9638.6|9628.6|9638.9|9628.9|9639|9629|9638.6|9628.6|3
1637059530000|2021-11-16 10:45:30|9638.1|9628.1|9638.9|9628.9|9638.9|9628.9|9638.1|9628.1|2
1637059540000|2021-11-16 10:45:40|9639|9629|9638.6|9628.6|9639.3|9629.3|9638.4|9628.4|7
1637059550000|2021-11-16 10:45:50|9638.8|9628.8|9638|9628|9639.3|9629.3|9637.9|9627.9|8
1637059560000|2021-11-16 10:46:00|9637.8|9627.8|9638.1|9628.1|9638.1|9628.1|9637.8|9627.8|3
1637059570000|2021-11-16 10:46:10|9637.9|9627.9|9636.1|9626.1|9638.1|9628.1|9636.1|9626.1|10
1637059580000|2021-11-16 10:46:20|9636.4|9626.4|9638|9628|9639|9629|9636.4|9626.4|5
1637059590000|2021-11-16 10:46:30|9638.1|9628.1|9638|9628|9638.4|9628.4|9638|9628|5
1637059600000|2021-11-16 10:46:40|9637.6|9627.6|9638.5|9628.5|9638.5|9628.5|9637.3|9627.3|4
1637059610000|2021-11-16 10:46:50|9639|9629|9638.9|9628.9|9640|9630|9638.9|9628.9|8
1637059630000|2021-11-16 10:47:10|9638.6|9628.6|9637.9|9627.9|9638.6|9628.6|9637.8|9627.8|3
1637059640000|2021-11-16 10:47:20|9638.6|9628.6|9638.6|9628.6|9639|9629|9638.6|9628.6|3
1637059650000|2021-11-16 10:47:30|9639|9629|9639.6|9629.6|9639.6|9629.6|9638.6|9628.6|3
1637059660000|2021-11-16 10:47:40|9639.8|9629.8|9640.9|9630.9|9640.9|9630.9|9639.8|9629.8|11
1637059670000|2021-11-16 10:47:50|9640.5|9630.5|9640.8|9630.8|9640.8|9630.8|9640|9630|5
1637059690000|2021-11-16 10:48:10|9642.3|9632.3|9642.6|9632.6|9642.6|9632.6|9642.3|9632.3|2
1637059710000|2021-11-16 10:48:30|9642.9|9632.9|9642.5|9632.5|9642.9|9632.9|9642.1|9632.1|5
1637059720000|2021-11-16 10:48:40|9642.4|9632.4|9642.6|9632.6|9643|9633|9642.1|9632.1|6
1637059730000|2021-11-16 10:48:50|9642.8|9632.8|9643|9633|9643|9633|9642.8|9632.8|2
1637059740000|2021-11-16 10:49:00|9642.8|9632.8|9642.3|9632.3|9642.8|9632.8|9642.3|9632.3|3
1637059760000|2021-11-16 10:49:20|9642.5|9632.5|9644.9|9634.9|9645.1|9635.1|9642.5|9632.5|9
1637059770000|2021-11-16 10:49:30|9645.1|9635.1|9645.5|9635.5|9645.5|9635.5|9645.1|9635.1|2
1637059780000|2021-11-16 10:49:40|9645.1|9635.1|9646.4|9636.4|9646.4|9636.4|9644.8|9634.8|8
1637059790000|2021-11-16 10:49:50|9646.3|9636.3|9645|9635|9646.3|9636.3|9644.5|9634.5|6
1637059800000|2021-11-16 10:50:00|9645.4|9635.4|9644.8|9634.8|9645.4|9635.4|9643.8|9633.8|7
1637059810000|2021-11-16 10:50:10|9645|9635|9645.3|9635.3|9645.3|9635.3|9645|9635|2
1637059820000|2021-11-16 10:50:20|9645.4|9635.4|9646|9636|9646|9636|9645.4|9635.4|4
1637059830000|2021-11-16 10:50:30|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|1
1637059840000|2021-11-16 10:50:40|9646|9636|9645.8|9635.8|9646|9636|9645.8|9635.8|2
1637059850000|2021-11-16 10:50:50|9646|9636|9646.3|9636.3|9646.3|9636.3|9646|9636|2
1637059860000|2021-11-16 10:51:00|9646|9636|9646.3|9636.3|9646.3|9636.3|9646|9636|3
1637059870000|2021-11-16 10:51:10|9646.6|9636.6|9647.1|9637.1|9647.1|9637.1|9646.6|9636.6|2
1637059880000|2021-11-16 10:51:20|9646.9|9636.9|9646.6|9636.6|9646.9|9636.9|9646.6|9636.6|2
1637059890000|2021-11-16 10:51:30|9646.1|9636.1|9645.9|9635.9|9646.1|9636.1|9645.9|9635.9|2
1637059900000|2021-11-16 10:51:40|9645.6|9635.6|9645.1|9635.1|9645.6|9635.6|9645.1|9635.1|2
1637059910000|2021-11-16 10:51:50|9644.9|9634.9|9645.3|9635.3|9645.3|9635.3|9644.6|9634.6|3
1637059920000|2021-11-16 10:52:00|9645.1|9635.1|9645.1|9635.1|9645.1|9635.1|9645.1|9635.1|1
1637059940000|2021-11-16 10:52:20|9644.9|9634.9|9645|9635|9645|9635|9644.4|9634.4|5
1637059950000|2021-11-16 10:52:30|9645.3|9635.3|9645.3|9635.3|9645.3|9635.3|9645.3|9635.3|1
1637059980000|2021-11-16 10:53:00|9645|9635|9645|9635|9645|9635|9645|9635|1
1637059990000|2021-11-16 10:53:10|9645.1|9635.1|9646.1|9636.1|9646.1|9636.1|9645.1|9635.1|2
1637060000000|2021-11-16 10:53:20|9647|9637|9647.1|9637.1|9647.1|9637.1|9647|9637|2
1637060010000|2021-11-16 10:53:30|9646.9|9636.9|9650.9|9640.9|9650.9|9640.9|9646.8|9636.8|5
1637060020000|2021-11-16 10:53:40|9650.6|9640.6|9649.8|9639.8|9650.6|9640.6|9648.5|9638.5|8
1637060030000|2021-11-16 10:53:50|9648.4|9638.4|9649.3|9639.3|9649.3|9639.3|9648.4|9638.4|6
1637060040000|2021-11-16 10:54:00|9649|9639|9647.3|9637.3|9649|9639|9647|9637|6
1637060050000|2021-11-16 10:54:10|9647.5|9637.5|9647.1|9637.1|9647.5|9637.5|9647.1|9637.1|8
1637060060000|2021-11-16 10:54:20|9647|9637|9646|9636|9647|9637|9646|9636|6
1637060070000|2021-11-16 10:54:30|9645.6|9635.6|9647|9637|9647|9637|9645.5|9635.5|10
1637060080000|2021-11-16 10:54:40|9647.3|9637.3|9646.1|9636.1|9647.3|9637.3|9646.1|9636.1|6
1637060090000|2021-11-16 10:54:50|9646.3|9636.3|9647.5|9637.5|9647.5|9637.5|9646.3|9636.3|5
1637060100000|2021-11-16 10:55:00|9647.4|9637.4|9646|9636|9647.4|9637.4|9645.8|9635.8|9
1637060110000|2021-11-16 10:55:10|9646.3|9636.3|9646.5|9636.5|9646.5|9636.5|9646|9636|6
1637060120000|2021-11-16 10:55:20|9646.4|9636.4|9646.5|9636.5|9646.5|9636.5|9645.4|9635.4|6
1637060130000|2021-11-16 10:55:30|9646.6|9636.6|9647.8|9637.8|9648|9638|9646.6|9636.6|4
1637060140000|2021-11-16 10:55:40|9648|9638|9648.3|9638.3|9648.3|9638.3|9648|9638|2
1637060150000|2021-11-16 10:55:50|9648.1|9638.1|9647.9|9637.9|9648.6|9638.6|9647.5|9637.5|8
1637060160000|2021-11-16 10:56:00|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|9647.5|9637.5|3
1637060170000|2021-11-16 10:56:10|9648|9638|9648|9638|9648|9638|9648|9638|1
1637060180000|2021-11-16 10:56:20|9648.3|9638.3|9648|9638|9648.3|9638.3|9647.8|9637.8|4
1637060220000|2021-11-16 10:57:00|9647.8|9637.8|9648|9638|9648.3|9638.3|9647.3|9637.3|7
1637060230000|2021-11-16 10:57:10|9648.3|9638.3|9648.4|9638.4|9648.4|9638.4|9648.3|9638.3|2
1637060240000|2021-11-16 10:57:20|9648.6|9638.6|9648.4|9638.4|9648.9|9638.9|9648.4|9638.4|4
1637060250000|2021-11-16 10:57:30|9648.3|9638.3|9647.5|9637.5|9648.3|9638.3|9647.5|9637.5|5
1637060260000|2021-11-16 10:57:40|9647.8|9637.8|9648.1|9638.1|9648.1|9638.1|9647.5|9637.5|4
1637060270000|2021-11-16 10:57:50|9648|9638|9647.9|9637.9|9648|9638|9647.9|9637.9|2
1637060280000|2021-11-16 10:58:00|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|1
1637060290000|2021-11-16 10:58:10|9647.8|9637.8|9648|9638|9648|9638|9647.5|9637.5|4
1637060310000|2021-11-16 10:58:30|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|1
1637060320000|2021-11-16 10:58:40|9648|9638|9648.1|9638.1|9648.1|9638.1|9647.8|9637.8|4
1637060340000|2021-11-16 10:59:00|9648|9638|9648|9638|9648|9638|9647.5|9637.5|4
1637060350000|2021-11-16 10:59:10|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|1
1637060390000|2021-11-16 10:59:50|9648.5|9638.5|9650.3|9640.3|9650.3|9640.3|9648.5|9638.5|7
1637060400000|2021-11-16 11:00:00|9649.9|9639.9|9648.3|9638.3|9649.9|9639.9|9648.1|9638.1|5
1637060410000|2021-11-16 11:00:10|9647.9|9637.9|9647|9637|9647.9|9637.9|9646.4|9636.4|9
1637060420000|2021-11-16 11:00:20|9647.3|9637.3|9648.9|9638.9|9649.4|9639.4|9647.3|9637.3|8
1637060430000|2021-11-16 11:00:30|9648.6|9638.6|9648.9|9638.9|9649.9|9639.9|9648.6|9638.6|9
1637060440000|2021-11-16 11:00:40|9649|9639|9650.1|9640.1|9650.1|9640.1|9649|9639|5
1637060450000|2021-11-16 11:00:50|9650|9640|9649.8|9639.8|9650|9640|9649.4|9639.4|5
1637060460000|2021-11-16 11:01:00|9650|9640|9652.5|9642.5|9652.5|9642.5|9650|9640|9
1637060470000|2021-11-16 11:01:10|9651.6|9641.6|9651.9|9641.9|9652.1|9642.1|9651.6|9641.6|4
1637060480000|2021-11-16 11:01:20|9652.3|9642.3|9652.6|9642.6|9652.6|9642.6|9652.1|9642.1|4
1637060490000|2021-11-16 11:01:30|9652.1|9642.1|9652.3|9642.3|9652.3|9642.3|9652.1|9642.1|2
1637060500000|2021-11-16 11:01:40|9652.1|9642.1|9650|9640|9652.1|9642.1|9649.8|9639.8|3
1637060510000|2021-11-16 11:01:50|9650.1|9640.1|9649.6|9639.6|9650.6|9640.6|9649.4|9639.4|6
1637060520000|2021-11-16 11:02:00|9649.4|9639.4|9650.1|9640.1|9650.6|9640.6|9649.4|9639.4|9
1637060530000|2021-11-16 11:02:10|9650.4|9640.4|9650.5|9640.5|9650.9|9640.9|9650.4|9640.4|4
1637060540000|2021-11-16 11:02:20|9650.4|9640.4|9650.5|9640.5|9650.5|9640.5|9650.4|9640.4|2
1637060550000|2021-11-16 11:02:30|9650.4|9640.4|9649.8|9639.8|9650.4|9640.4|9649.8|9639.8|2
1637060560000|2021-11-16 11:02:40|9650|9640|9650|9640|9650|9640|9650|9640|1
1637060570000|2021-11-16 11:02:50|9649.8|9639.8|9649.1|9639.1|9649.8|9639.8|9649.1|9639.1|2
1637060580000|2021-11-16 11:03:00|9648.9|9638.9|9648.8|9638.8|9649|9639|9648.4|9638.4|6
1637060590000|2021-11-16 11:03:10|9648.6|9638.6|9649|9639|9649|9639|9647.8|9637.8|6
1637060600000|2021-11-16 11:03:20|9648.9|9638.9|9648.4|9638.4|9648.9|9638.9|9647.9|9637.9|4
1637060610000|2021-11-16 11:03:30|9648.3|9638.3|9648.1|9638.1|9648.3|9638.3|9647.4|9637.4|5
1637060620000|2021-11-16 11:03:40|9647.5|9637.5|9648.1|9638.1|9648.1|9638.1|9647.5|9637.5|3
1637060630000|2021-11-16 11:03:50|9648|9638|9647.1|9637.1|9648|9638|9646.6|9636.6|4
1637060640000|2021-11-16 11:04:00|9646.9|9636.9|9645.1|9635.1|9646.9|9636.9|9645.1|9635.1|4
1637060650000|2021-11-16 11:04:10|9645.3|9635.3|9645.1|9635.1|9646.1|9636.1|9645.1|9635.1|9
1637060660000|2021-11-16 11:04:20|9645.5|9635.5|9645.8|9635.8|9646|9636|9645.5|9635.5|3
1637060670000|2021-11-16 11:04:30|9645.6|9635.6|9645.6|9635.6|9645.6|9635.6|9645.6|9635.6|1
1637060690000|2021-11-16 11:04:50|9645.8|9635.8|9647.9|9637.9|9647.9|9637.9|9645.8|9635.8|3
1637060700000|2021-11-16 11:05:00|9648|9638|9648|9638|9648|9638|9648|9638|1
1637060710000|2021-11-16 11:05:10|9647.6|9637.6|9648.8|9638.8|9649.1|9639.1|9647.6|9637.6|8
1637060720000|2021-11-16 11:05:20|9649|9639|9648.4|9638.4|9649.1|9639.1|9648.4|9638.4|8
1637060730000|2021-11-16 11:05:30|9648.1|9638.1|9649|9639|9649.1|9639.1|9647.9|9637.9|5
1637060740000|2021-11-16 11:05:40|9649.1|9639.1|9649.1|9639.1|9650.5|9640.5|9649.1|9639.1|7
1637060750000|2021-11-16 11:05:50|9648.9|9638.9|9649.3|9639.3|9649.3|9639.3|9648.9|9638.9|3
1637060760000|2021-11-16 11:06:00|9649.1|9639.1|9647.8|9637.8|9649.3|9639.3|9647.3|9637.3|5
1637060770000|2021-11-16 11:06:10|9647.5|9637.5|9646.9|9636.9|9647.9|9637.9|9646.6|9636.6|7
1637060780000|2021-11-16 11:06:20|9646.4|9636.4|9647.4|9637.4|9647.4|9637.4|9646.4|9636.4|6
1637060790000|2021-11-16 11:06:30|9647.3|9637.3|9645.8|9635.8|9647.3|9637.3|9645.8|9635.8|7
1637060830000|2021-11-16 11:07:10|9645.4|9635.4|9644.4|9634.4|9645.4|9635.4|9644.4|9634.4|3
1637060840000|2021-11-16 11:07:20|9643.6|9633.6|9643.1|9633.1|9644.3|9634.3|9643.1|9633.1|6
1637060850000|2021-11-16 11:07:30|9643.3|9633.3|9642.9|9632.9|9643.3|9633.3|9642.9|9632.9|4
1637060860000|2021-11-16 11:07:40|9643.1|9633.1|9643.1|9633.1|9643.1|9633.1|9643.1|9633.1|1
1637060880000|2021-11-16 11:08:00|9643.8|9633.8|9641.3|9631.3|9643.8|9633.8|9641.3|9631.3|5
1637060890000|2021-11-16 11:08:10|9641.5|9631.5|9641.1|9631.1|9641.9|9631.9|9641.1|9631.1|4
1637060910000|2021-11-16 11:08:30|9641.4|9631.4|9641.9|9631.9|9641.9|9631.9|9641.4|9631.4|2
1637060920000|2021-11-16 11:08:40|9642.3|9632.3|9641.9|9631.9|9643.1|9633.1|9641.9|9631.9|6
1637060930000|2021-11-16 11:08:50|9641.6|9631.6|9641.6|9631.6|9641.9|9631.9|9641.6|9631.6|3
1637060940000|2021-11-16 11:09:00|9640.6|9630.6|9640.6|9630.6|9641.1|9631.1|9640.6|9630.6|4
1637060950000|2021-11-16 11:09:10|9640.5|9630.5|9640.6|9630.6|9640.6|9630.6|9640.5|9630.5|2
1637060960000|2021-11-16 11:09:20|9640.5|9630.5|9640.1|9630.1|9640.5|9630.5|9640.1|9630.1|2
1637060970000|2021-11-16 11:09:30|9640.3|9630.3|9640.9|9630.9|9640.9|9630.9|9640.1|9630.1|7
1637060980000|2021-11-16 11:09:40|9640.6|9630.6|9639.6|9629.6|9640.6|9630.6|9639.4|9629.4|7
1637060990000|2021-11-16 11:09:50|9639.4|9629.4|9639.6|9629.6|9639.6|9629.6|9639.4|9629.4|2
1637061000000|2021-11-16 11:10:00|9639.8|9629.8|9640.6|9630.6|9640.6|9630.6|9639.8|9629.8|2
1637061010000|2021-11-16 11:10:10|9640.5|9630.5|9639.9|9629.9|9640.5|9630.5|9639.9|9629.9|2
1637061020000|2021-11-16 11:10:20|9640|9630|9640.6|9630.6|9640.6|9630.6|9640|9630|2
1637061050000|2021-11-16 11:10:50|9640.3|9630.3|9639.6|9629.6|9640.3|9630.3|9639.6|9629.6|6
1637061060000|2021-11-16 11:11:00|9639.8|9629.8|9640.1|9630.1|9640.1|9630.1|9639.8|9629.8|4
1637061070000|2021-11-16 11:11:10|9639.9|9629.9|9640.4|9630.4|9640.4|9630.4|9639.9|9629.9|4
1637061080000|2021-11-16 11:11:20|9640.1|9630.1|9640.4|9630.4|9640.6|9630.6|9640.1|9630.1|3
1637061090000|2021-11-16 11:11:30|9640.1|9630.1|9638.3|9628.3|9640.1|9630.1|9638.3|9628.3|4
1637061100000|2021-11-16 11:11:40|9638|9628|9638.3|9628.3|9638.3|9628.3|9636.9|9626.9|8
1637061110000|2021-11-16 11:11:50|9637.9|9627.9|9637.9|9627.9|9638.1|9628.1|9637.9|9627.9|5
1637061130000|2021-11-16 11:12:10|9638.5|9628.5|9638.9|9628.9|9639.3|9629.3|9638.5|9628.5|5
1637061140000|2021-11-16 11:12:20|9639.1|9629.1|9639.1|9629.1|9639.1|9629.1|9639.1|9629.1|1
1637061150000|2021-11-16 11:12:30|9639|9629|9637.8|9627.8|9639|9629|9637.4|9627.4|6
1637061160000|2021-11-16 11:12:40|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|1
1637061170000|2021-11-16 11:12:50|9637.1|9627.1|9637.1|9627.1|9637.4|9627.4|9637.1|9627.1|3
1637061180000|2021-11-16 11:13:00|9637.4|9627.4|9637.3|9627.3|9638.5|9628.5|9637.3|9627.3|10
1637061190000|2021-11-16 11:13:10|9637.4|9627.4|9637.9|9627.9|9637.9|9627.9|9637.1|9627.1|5
1637061200000|2021-11-16 11:13:20|9637.6|9627.6|9637.4|9627.4|9637.6|9627.6|9637.4|9627.4|2
1637061230000|2021-11-16 11:13:50|9637|9627|9637|9627|9637|9627|9637|9627|1
1637061240000|2021-11-16 11:14:00|9637.4|9627.4|9638|9628|9638|9628|9637.1|9627.1|5
1637061260000|2021-11-16 11:14:20|9638.8|9628.8|9638.5|9628.5|9638.9|9628.9|9637.9|9627.9|7
1637061280000|2021-11-16 11:14:40|9638.4|9628.4|9637.4|9627.4|9638.4|9628.4|9637.4|9627.4|3
1637061290000|2021-11-16 11:14:50|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|1
1637061300000|2021-11-16 11:15:00|9637.9|9627.9|9638|9628|9638.3|9628.3|9637.4|9627.4|6
1637061310000|2021-11-16 11:15:10|9638.1|9628.1|9637.6|9627.6|9638.5|9628.5|9637.6|9627.6|4
1637061320000|2021-11-16 11:15:20|9637.8|9627.8|9641|9631|9641|9631|9637.8|9627.8|7
1637061330000|2021-11-16 11:15:30|9641.1|9631.1|9640.5|9630.5|9641.1|9631.1|9639.9|9629.9|5
1637061340000|2021-11-16 11:15:40|9640.4|9630.4|9640.1|9630.1|9640.4|9630.4|9640.1|9630.1|4
1637061350000|2021-11-16 11:15:50|9640|9630|9638.3|9628.3|9640|9630|9638.3|9628.3|7
1637061360000|2021-11-16 11:16:00|9638.5|9628.5|9638.3|9628.3|9639|9629|9638.3|9628.3|5
1637061370000|2021-11-16 11:16:10|9638.8|9628.8|9638.3|9628.3|9638.8|9628.8|9638.3|9628.3|3
1637061380000|2021-11-16 11:16:20|9637.9|9627.9|9637.6|9627.6|9637.9|9627.9|9637.6|9627.6|2
1637061400000|2021-11-16 11:16:40|9637.1|9627.1|9638.3|9628.3|9638.3|9628.3|9637.1|9627.1|3
1637061410000|2021-11-16 11:16:50|9638.5|9628.5|9639.4|9629.4|9639.8|9629.8|9638.5|9628.5|8
1637061420000|2021-11-16 11:17:00|9639.1|9629.1|9638.8|9628.8|9639.1|9629.1|9638.8|9628.8|2
1637061430000|2021-11-16 11:17:10|9638.5|9628.5|9638.9|9628.9|9638.9|9628.9|9638.5|9628.5|2
1637061440000|2021-11-16 11:17:20|9638.8|9628.8|9639.1|9629.1|9640.3|9630.3|9638|9628|8
1637061450000|2021-11-16 11:17:30|9639|9629|9639.5|9629.5|9639.5|9629.5|9639|9629|4
1637061460000|2021-11-16 11:17:40|9639.8|9629.8|9639.5|9629.5|9639.8|9629.8|9639.5|9629.5|2
1637061480000|2021-11-16 11:18:00|9639.8|9629.8|9639.3|9629.3|9639.8|9629.8|9639.1|9629.1|6
1637061490000|2021-11-16 11:18:10|9639|9629|9639|9629|9639|9629|9639|9629|1
1637061500000|2021-11-16 11:18:20|9638.6|9628.6|9639.5|9629.5|9639.5|9629.5|9638.6|9628.6|9
1637061510000|2021-11-16 11:18:30|9639.1|9629.1|9638.8|9628.8|9639.1|9629.1|9638.8|9628.8|3
1637061520000|2021-11-16 11:18:40|9639|9629|9639|9629|9639|9629|9638.4|9628.4|10
1637061530000|2021-11-16 11:18:50|9638.9|9628.9|9638.9|9628.9|9639|9629|9638|9628|8
1637061540000|2021-11-16 11:19:00|9639.1|9629.1|9639.1|9629.1|9639.1|9629.1|9638.6|9628.6|7
1637061550000|2021-11-16 11:19:10|9639.4|9629.4|9639.1|9629.1|9639.4|9629.4|9639.1|9629.1|2
1637061560000|2021-11-16 11:19:20|9638.9|9628.9|9638.9|9628.9|9638.9|9628.9|9638.9|9628.9|1
1637061570000|2021-11-16 11:19:30|9639.1|9629.1|9639.1|9629.1|9639.1|9629.1|9639.1|9629.1|1
1637061580000|2021-11-16 11:19:40|9638.9|9628.9|9639.1|9629.1|9639.1|9629.1|9638.9|9628.9|2
1637061590000|2021-11-16 11:19:50|9640.6|9630.6|9642|9632|9642|9632|9640.5|9630.5|5
1637061600000|2021-11-16 11:20:00|9643.1|9633.1|9641.9|9631.9|9643.3|9633.3|9641.4|9631.4|11
1637061610000|2021-11-16 11:20:10|9641.5|9631.5|9640|9630|9641.5|9631.5|9639.9|9629.9|8
1637061620000|2021-11-16 11:20:20|9640.1|9630.1|9641.8|9631.8|9641.9|9631.9|9640.1|9630.1|6
1637061630000|2021-11-16 11:20:30|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|9640.4|9630.4|7
1637061650000|2021-11-16 11:20:50|9641.1|9631.1|9641.4|9631.4|9641.4|9631.4|9641|9631|4
1637061660000|2021-11-16 11:21:00|9641.1|9631.1|9641.1|9631.1|9641.1|9631.1|9639.9|9629.9|10
1637061670000|2021-11-16 11:21:10|9640.8|9630.8|9639.1|9629.1|9640.8|9630.8|9639.1|9629.1|5
1637061680000|2021-11-16 11:21:20|9638.9|9628.9|9639.8|9629.8|9639.8|9629.8|9638.6|9628.6|6
1637061690000|2021-11-16 11:21:30|9640|9630|9639.6|9629.6|9640|9630|9639.6|9629.6|3
1637061710000|2021-11-16 11:21:50|9640.1|9630.1|9641.9|9631.9|9641.9|9631.9|9639.6|9629.6|9
1637061720000|2021-11-16 11:22:00|9641.3|9631.3|9641.4|9631.4|9641.5|9631.5|9641.3|9631.3|3
1637061730000|2021-11-16 11:22:10|9640.8|9630.8|9641.6|9631.6|9641.6|9631.6|9640.3|9630.3|5
1637061740000|2021-11-16 11:22:20|9641.8|9631.8|9641.6|9631.6|9642.9|9632.9|9641.6|9631.6|7
1637061750000|2021-11-16 11:22:30|9641.4|9631.4|9641.1|9631.1|9641.4|9631.4|9640.4|9630.4|3
1637061760000|2021-11-16 11:22:40|9641|9631|9640.9|9630.9|9641|9631|9640.9|9630.9|2
1637061770000|2021-11-16 11:22:50|9641.1|9631.1|9640.6|9630.6|9641.1|9631.1|9640|9630|5
1637061780000|2021-11-16 11:23:00|9640.9|9630.9|9640.6|9630.6|9640.9|9630.9|9639.6|9629.6|9
1637061790000|2021-11-16 11:23:10|9640.5|9630.5|9640.4|9630.4|9640.5|9630.5|9639.5|9629.5|9
1637061800000|2021-11-16 11:23:20|9640.3|9630.3|9640.4|9630.4|9640.4|9630.4|9639.1|9629.1|6
1637061810000|2021-11-16 11:23:30|9640.1|9630.1|9640.1|9630.1|9640.1|9630.1|9639.9|9629.9|3
1637061820000|2021-11-16 11:23:40|9640.4|9630.4|9640.1|9630.1|9640.6|9630.6|9640.1|9630.1|4
1637061830000|2021-11-16 11:23:50|9639.9|9629.9|9640.4|9630.4|9640.4|9630.4|9639.8|9629.8|4
1637061840000|2021-11-16 11:24:00|9640.1|9630.1|9639.6|9629.6|9640.4|9630.4|9639.6|9629.6|6
1637061850000|2021-11-16 11:24:10|9639.3|9629.3|9637.1|9627.1|9639.3|9629.3|9637.1|9627.1|3
1637061860000|2021-11-16 11:24:20|9637|9627|9637.4|9627.4|9637.4|9627.4|9636.8|9626.8|3
1637061870000|2021-11-16 11:24:30|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9636.9|9626.9|3
1637061880000|2021-11-16 11:24:40|9636.3|9626.3|9634.5|9624.5|9636.3|9626.3|9633.8|9623.8|9
1637061890000|2021-11-16 11:24:50|9634.9|9624.9|9634|9624|9634.9|9624.9|9634|9624|3
1637061900000|2021-11-16 11:25:00|9633.9|9623.9|9633.4|9623.4|9633.9|9623.9|9633.4|9623.4|6
1637061910000|2021-11-16 11:25:10|9633.6|9623.6|9633.5|9623.5|9633.6|9623.6|9633|9623|4
1637061920000|2021-11-16 11:25:20|9633.8|9623.8|9635.4|9625.4|9636.4|9626.4|9633.8|9623.8|8
1637061930000|2021-11-16 11:25:30|9635.8|9625.8|9636|9626|9636.5|9626.5|9635.4|9625.4|7
1637061940000|2021-11-16 11:25:40|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|1
1637061950000|2021-11-16 11:25:50|9636.6|9626.6|9635.6|9625.6|9636.6|9626.6|9635.1|9625.1|6
1637061960000|2021-11-16 11:26:00|9635.3|9625.3|9636.6|9626.6|9636.6|9626.6|9635.3|9625.3|6
1637061970000|2021-11-16 11:26:10|9636.9|9626.9|9636.4|9626.4|9636.9|9626.9|9636.4|9626.4|3
1637061990000|2021-11-16 11:26:30|9636.9|9626.9|9636.4|9626.4|9636.9|9626.9|9636.1|9626.1|6
1637062000000|2021-11-16 11:26:40|9636.6|9626.6|9636.5|9626.5|9637.3|9627.3|9636.5|9626.5|3
1637062010000|2021-11-16 11:26:50|9636.1|9626.1|9638.9|9628.9|9638.9|9628.9|9636.1|9626.1|7
1637062020000|2021-11-16 11:27:00|9638.6|9628.6|9638.6|9628.6|9639.1|9629.1|9637.4|9627.4|13
1637062030000|2021-11-16 11:27:10|9638.5|9628.5|9638.1|9628.1|9638.5|9628.5|9638.1|9628.1|3
1637062040000|2021-11-16 11:27:20|9638.6|9628.6|9639.1|9629.1|9640.3|9630.3|9637.8|9627.8|15
1637062050000|2021-11-16 11:27:30|9639.4|9629.4|9639.5|9629.5|9639.5|9629.5|9639.4|9629.4|2
1637062060000|2021-11-16 11:27:40|9639.8|9629.8|9639.4|9629.4|9640|9630|9639.4|9629.4|4
1637062070000|2021-11-16 11:27:50|9639.5|9629.5|9641.8|9631.8|9641.8|9631.8|9639.5|9629.5|8
1637062080000|2021-11-16 11:28:00|9642|9632|9643.5|9633.5|9643.9|9633.9|9642|9632|8
1637062090000|2021-11-16 11:28:10|9643.6|9633.6|9644.4|9634.4|9644.4|9634.4|9643.6|9633.6|4
1637062100000|2021-11-16 11:28:20|9644.1|9634.1|9643.6|9633.6|9644.1|9634.1|9643.5|9633.5|5
1637062110000|2021-11-16 11:28:30|9643.9|9633.9|9644.1|9634.1|9644.8|9634.8|9643.9|9633.9|5
1637062120000|2021-11-16 11:28:40|9643.9|9633.9|9644.8|9634.8|9644.8|9634.8|9643.6|9633.6|3
1637062130000|2021-11-16 11:28:50|9644.9|9634.9|9644.3|9634.3|9645.4|9635.4|9644.3|9634.3|6
1637062140000|2021-11-16 11:29:00|9644.5|9634.5|9644.5|9634.5|9644.9|9634.9|9644.5|9634.5|5
1637062150000|2021-11-16 11:29:10|9644.8|9634.8|9644.3|9634.3|9645.1|9635.1|9644.3|9634.3|4
1637062160000|2021-11-16 11:29:20|9643.9|9633.9|9643.6|9633.6|9644.8|9634.8|9643.6|9633.6|7
1637062170000|2021-11-16 11:29:30|9643.4|9633.4|9642.5|9632.5|9643.4|9633.4|9642.5|9632.5|3
1637062180000|2021-11-16 11:29:40|9642.6|9632.6|9643.6|9633.6|9643.6|9633.6|9642.6|9632.6|2
1637062190000|2021-11-16 11:29:50|9643.9|9633.9|9644.8|9634.8|9644.8|9634.8|9643.9|9633.9|8
1637062200000|2021-11-16 11:30:00|9644.6|9634.6|9643.3|9633.3|9644.6|9634.6|9642.9|9632.9|15
1637062210000|2021-11-16 11:30:10|9642.9|9632.9|9643.3|9633.3|9643.5|9633.5|9642.9|9632.9|7
1637062220000|2021-11-16 11:30:20|9643.1|9633.1|9641.3|9631.3|9643.1|9633.1|9640.4|9630.4|10
1637062230000|2021-11-16 11:30:30|9641|9631|9640.9|9630.9|9641.6|9631.6|9640.8|9630.8|8
1637062240000|2021-11-16 11:30:40|9640.6|9630.6|9641.3|9631.3|9641.4|9631.4|9640.1|9630.1|6
1637062250000|2021-11-16 11:30:50|9641|9631|9640.4|9630.4|9641.1|9631.1|9640.4|9630.4|4
1637062260000|2021-11-16 11:31:00|9639.9|9629.9|9639.4|9629.4|9639.9|9629.9|9639.4|9629.4|2
1637062270000|2021-11-16 11:31:10|9639.5|9629.5|9642.4|9632.4|9642.4|9632.4|9639.5|9629.5|7
1637062280000|2021-11-16 11:31:20|9642.6|9632.6|9642.6|9632.6|9643.1|9633.1|9642.4|9632.4|5
1637062290000|2021-11-16 11:31:30|9642.9|9632.9|9643.8|9633.8|9643.8|9633.8|9642.9|9632.9|6
1637062300000|2021-11-16 11:31:40|9643.5|9633.5|9644.1|9634.1|9644.5|9634.5|9643.5|9633.5|8
1637062310000|2021-11-16 11:31:50|9644.4|9634.4|9645.6|9635.6|9645.6|9635.6|9644.1|9634.1|8
1637062320000|2021-11-16 11:32:00|9645.4|9635.4|9647.4|9637.4|9647.4|9637.4|9645.1|9635.1|6
1637062330000|2021-11-16 11:32:10|9647.5|9637.5|9647.9|9637.9|9648|9638|9647.5|9637.5|5
1637062340000|2021-11-16 11:32:20|9647.6|9637.6|9648|9638|9648|9638|9647.6|9637.6|5
1637062350000|2021-11-16 11:32:30|9647.9|9637.9|9647.1|9637.1|9648|9638|9647.1|9637.1|7
1637062360000|2021-11-16 11:32:40|9647.4|9637.4|9649.9|9639.9|9649.9|9639.9|9647.4|9637.4|7
1637062370000|2021-11-16 11:32:50|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|1
1637062390000|2021-11-16 11:33:10|9649.9|9639.9|9650|9640|9650.3|9640.3|9649.9|9639.9|3
1637062400000|2021-11-16 11:33:20|9650.4|9640.4|9650|9640|9650.4|9640.4|9650|9640|2
1637062410000|2021-11-16 11:33:30|9649.8|9639.8|9650|9640|9650|9640|9649.8|9639.8|2
1637062420000|2021-11-16 11:33:40|9650.3|9640.3|9652|9642|9652|9642|9650|9640|7
1637062430000|2021-11-16 11:33:50|9651.5|9641.5|9651.4|9641.4|9652.1|9642.1|9651|9641|7
1637062440000|2021-11-16 11:34:00|9651.9|9641.9|9652.8|9642.8|9653.1|9643.1|9651.6|9641.6|8
1637062450000|2021-11-16 11:34:10|9653.1|9643.1|9652.5|9642.5|9653.1|9643.1|9652.5|9642.5|3
1637062460000|2021-11-16 11:34:20|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|1
1637062470000|2021-11-16 11:34:30|9653|9643|9653|9643|9653|9643|9653|9643|1
1637062480000|2021-11-16 11:34:40|9652.5|9642.5|9652.6|9642.6|9652.9|9642.9|9652.5|9642.5|3
1637062490000|2021-11-16 11:34:50|9652.9|9642.9|9653.8|9643.8|9653.8|9643.8|9652.9|9642.9|6
1637062500000|2021-11-16 11:35:00|9653.3|9643.3|9652.6|9642.6|9653.3|9643.3|9652.3|9642.3|5
1637062510000|2021-11-16 11:35:10|9652.5|9642.5|9652.6|9642.6|9653.4|9643.4|9652.5|9642.5|5
1637062520000|2021-11-16 11:35:20|9652.4|9642.4|9652.3|9642.3|9652.6|9642.6|9652.1|9642.1|5
1637062530000|2021-11-16 11:35:30|9651.8|9641.8|9652|9642|9652.9|9642.9|9651.8|9641.8|7
1637062540000|2021-11-16 11:35:40|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|1
1637062550000|2021-11-16 11:35:50|9652.4|9642.4|9652.5|9642.5|9652.6|9642.6|9652.4|9642.4|3
1637062560000|2021-11-16 11:36:00|9652.8|9642.8|9652.4|9642.4|9652.8|9642.8|9652.4|9642.4|3
1637062570000|2021-11-16 11:36:10|9652.6|9642.6|9652.8|9642.8|9652.8|9642.8|9652.6|9642.6|2
1637062580000|2021-11-16 11:36:20|9652.9|9642.9|9654.3|9644.3|9654.6|9644.6|9652.9|9642.9|3
1637062590000|2021-11-16 11:36:30|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|1
1637062600000|2021-11-16 11:36:40|9654.9|9644.9|9653|9643|9654.9|9644.9|9652.8|9642.8|6
1637062610000|2021-11-16 11:36:50|9652|9642|9652.3|9642.3|9652.3|9642.3|9652|9642|2
1637062620000|2021-11-16 11:37:00|9651.6|9641.6|9651.9|9641.9|9651.9|9641.9|9651.6|9641.6|4
1637062630000|2021-11-16 11:37:10|9651.8|9641.8|9651.9|9641.9|9652.1|9642.1|9651.8|9641.8|4
1637062640000|2021-11-16 11:37:20|9652|9642|9652|9642|9652.5|9642.5|9652|9642|5
1637062650000|2021-11-16 11:37:30|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|1
1637062660000|2021-11-16 11:37:40|9652|9642|9652|9642|9652.4|9642.4|9651.8|9641.8|7
1637062670000|2021-11-16 11:37:50|9652.1|9642.1|9652.8|9642.8|9652.8|9642.8|9652.1|9642.1|4
1637062680000|2021-11-16 11:38:00|9653|9643|9653|9643|9653|9643|9653|9643|1
1637062700000|2021-11-16 11:38:20|9652.8|9642.8|9652.3|9642.3|9652.8|9642.8|9652.3|9642.3|2
1637062710000|2021-11-16 11:38:30|9652.5|9642.5|9652.8|9642.8|9652.8|9642.8|9652.5|9642.5|2
1637062720000|2021-11-16 11:38:40|9652.5|9642.5|9652.5|9642.5|9652.8|9642.8|9652.5|9642.5|4
1637062730000|2021-11-16 11:38:50|9652.4|9642.4|9652.5|9642.5|9652.8|9642.8|9652.4|9642.4|4
1637062740000|2021-11-16 11:39:00|9652.3|9642.3|9652.3|9642.3|9652.5|9642.5|9652.3|9642.3|3
1637062750000|2021-11-16 11:39:10|9652.5|9642.5|9650.5|9640.5|9652.5|9642.5|9650|9640|13
1637062760000|2021-11-16 11:39:20|9650.3|9640.3|9649.4|9639.4|9650.5|9640.5|9649.1|9639.1|14
1637062770000|2021-11-16 11:39:30|9648.9|9638.9|9649.3|9639.3|9650|9640|9648.9|9638.9|7
1637062780000|2021-11-16 11:39:40|9649.5|9639.5|9649.5|9639.5|9649.8|9639.8|9649.3|9639.3|6
1637062790000|2021-11-16 11:39:50|9648.6|9638.6|9648.3|9638.3|9648.6|9638.6|9648.3|9638.3|3
1637062810000|2021-11-16 11:40:10|9648.1|9638.1|9648.3|9638.3|9648.3|9638.3|9648|9638|3
1637062820000|2021-11-16 11:40:20|9648.5|9638.5|9649.3|9639.3|9649.5|9639.5|9648.5|9638.5|4
1637062830000|2021-11-16 11:40:30|9649.6|9639.6|9649.1|9639.1|9649.6|9639.6|9649.1|9639.1|2
1637062840000|2021-11-16 11:40:40|9649.3|9639.3|9649|9639|9649.4|9639.4|9648.9|9638.9|7
1637062850000|2021-11-16 11:40:50|9648.8|9638.8|9648.3|9638.3|9648.8|9638.8|9648.1|9638.1|4
1637062860000|2021-11-16 11:41:00|9648.5|9638.5|9649.5|9639.5|9649.5|9639.5|9648.3|9638.3|12
1637062870000|2021-11-16 11:41:10|9649|9639|9648.8|9638.8|9649|9639|9648.8|9638.8|2
1637062890000|2021-11-16 11:41:30|9649|9639|9649|9639|9649|9639|9649|9639|1
1637062900000|2021-11-16 11:41:40|9649.3|9639.3|9652.1|9642.1|9652.8|9642.8|9649.3|9639.3|7
1637062910000|2021-11-16 11:41:50|9652.3|9642.3|9652.8|9642.8|9652.8|9642.8|9652.3|9642.3|2
1637062920000|2021-11-16 11:42:00|9652.6|9642.6|9653|9643|9653.3|9643.3|9652.6|9642.6|8
1637062930000|2021-11-16 11:42:10|9654.1|9644.1|9654|9644|9654.8|9644.8|9653.9|9643.9|5
1637062950000|2021-11-16 11:42:30|9654.3|9644.3|9654.8|9644.8|9654.8|9644.8|9654.3|9644.3|2
1637062960000|2021-11-16 11:42:40|9654.5|9644.5|9654.3|9644.3|9654.5|9644.5|9654.3|9644.3|2
1637062980000|2021-11-16 11:43:00|9654|9644|9654.3|9644.3|9654.3|9644.3|9654|9644|2
1637062990000|2021-11-16 11:43:10|9653.9|9643.9|9653.9|9643.9|9653.9|9643.9|9653.9|9643.9|1
1637063000000|2021-11-16 11:43:20|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1637063010000|2021-11-16 11:43:30|9654.6|9644.6|9653.4|9643.4|9654.6|9644.6|9653.4|9643.4|3
1637063020000|2021-11-16 11:43:40|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|1
1637063030000|2021-11-16 11:43:50|9653.8|9643.8|9653.9|9643.9|9653.9|9643.9|9653.5|9643.5|4
1637063040000|2021-11-16 11:44:00|9656.1|9646.1|9654.8|9644.8|9656.1|9646.1|9654.6|9644.6|7
1637063050000|2021-11-16 11:44:10|9654.4|9644.4|9656|9646|9656.3|9646.3|9654.4|9644.4|9
1637063060000|2021-11-16 11:44:20|9656.3|9646.3|9656.4|9646.4|9656.4|9646.4|9656.3|9646.3|2
1637063090000|2021-11-16 11:44:50|9656.5|9646.5|9658.3|9648.3|9658.6|9648.6|9656.5|9646.5|4
1637063100000|2021-11-16 11:45:00|9658.1|9648.1|9659.8|9649.8|9659.8|9649.8|9657.1|9647.1|11
1637063110000|2021-11-16 11:45:10|9660.1|9650.1|9661.8|9651.8|9662.1|9652.1|9660.1|9650.1|8
1637063120000|2021-11-16 11:45:20|9661.4|9651.4|9660.5|9650.5|9661.4|9651.4|9660.5|9650.5|4
1637063130000|2021-11-16 11:45:30|9660.3|9650.3|9660|9650|9660.3|9650.3|9660|9650|2
1637063140000|2021-11-16 11:45:40|9660.3|9650.3|9660.3|9650.3|9660.3|9650.3|9660.1|9650.1|5
1637063150000|2021-11-16 11:45:50|9661.1|9651.1|9660.1|9650.1|9661.1|9651.1|9660.1|9650.1|5
1637063160000|2021-11-16 11:46:00|9660.3|9650.3|9661.6|9651.6|9661.6|9651.6|9660.3|9650.3|7
1637063170000|2021-11-16 11:46:10|9661.5|9651.5|9661|9651|9661.5|9651.5|9661|9651|7
1637063200000|2021-11-16 11:46:40|9661.3|9651.3|9661.6|9651.6|9662.1|9652.1|9661.3|9651.3|4
1637063210000|2021-11-16 11:46:50|9662|9652|9662|9652|9662|9652|9662|9652|1
1637063230000|2021-11-16 11:47:10|9662.1|9652.1|9664.4|9654.4|9664.4|9654.4|9662.1|9652.1|10
1637063240000|2021-11-16 11:47:20|9664.1|9654.1|9663.8|9653.8|9664.3|9654.3|9663.5|9653.5|8
1637063250000|2021-11-16 11:47:30|9664|9654|9664.5|9654.5|9665.5|9655.5|9664|9654|5
1637063260000|2021-11-16 11:47:40|9663.9|9653.9|9660.3|9650.3|9663.9|9653.9|9660.3|9650.3|12
1637063270000|2021-11-16 11:47:50|9660.5|9650.5|9661.6|9651.6|9661.6|9651.6|9660|9650|11
1637063280000|2021-11-16 11:48:00|9661.9|9651.9|9664|9654|9664.1|9654.1|9661.9|9651.9|15
1637063290000|2021-11-16 11:48:10|9663.8|9653.8|9661.9|9651.9|9663.8|9653.8|9661.8|9651.8|10
1637063300000|2021-11-16 11:48:20|9662.8|9652.8|9662.3|9652.3|9662.8|9652.8|9662|9652|4
1637063310000|2021-11-16 11:48:30|9662.4|9652.4|9662.3|9652.3|9663.8|9653.8|9662.3|9652.3|8
1637063320000|2021-11-16 11:48:40|9662.4|9652.4|9662.6|9652.6|9662.6|9652.6|9662.4|9652.4|2
1637063330000|2021-11-16 11:48:50|9662.9|9652.9|9662|9652|9662.9|9652.9|9662|9652|2
1637063340000|2021-11-16 11:49:00|9661.5|9651.5|9659.9|9649.9|9661.5|9651.5|9658.6|9648.6|10
1637063350000|2021-11-16 11:49:10|9659.5|9649.5|9659.8|9649.8|9660|9650|9659.1|9649.1|10
1637063360000|2021-11-16 11:49:20|9659.6|9649.6|9658.4|9648.4|9659.6|9649.6|9658.4|9648.4|2
1637063370000|2021-11-16 11:49:30|9658.1|9648.1|9658|9648|9658.5|9648.5|9658|9648|5
1637063380000|2021-11-16 11:49:40|9657.8|9647.8|9659.1|9649.1|9659.1|9649.1|9657.8|9647.8|4
1637063390000|2021-11-16 11:49:50|9659|9649|9657.6|9647.6|9659|9649|9657.6|9647.6|3
1637063400000|2021-11-16 11:50:00|9657|9647|9656.6|9646.6|9657.3|9647.3|9656.6|9646.6|6
1637063410000|2021-11-16 11:50:10|9656.5|9646.5|9657.8|9647.8|9657.8|9647.8|9656.5|9646.5|9
1637063420000|2021-11-16 11:50:20|9658|9648|9658.9|9648.9|9658.9|9648.9|9658|9648|5
1637063430000|2021-11-16 11:50:30|9658.6|9648.6|9658.5|9648.5|9658.9|9648.9|9658.5|9648.5|4
1637063440000|2021-11-16 11:50:40|9658.3|9648.3|9660.1|9650.1|9660.9|9650.9|9658.3|9648.3|12
1637063450000|2021-11-16 11:50:50|9660.3|9650.3|9658.8|9648.8|9660.3|9650.3|9658.4|9648.4|7
1637063460000|2021-11-16 11:51:00|9659|9649|9658.8|9648.8|9659.3|9649.3|9658.3|9648.3|7
1637063470000|2021-11-16 11:51:10|9658.6|9648.6|9658|9648|9658.6|9648.6|9657.6|9647.6|9
1637063480000|2021-11-16 11:51:20|9658.3|9648.3|9658.1|9648.1|9659.1|9649.1|9658.1|9648.1|5
1637063490000|2021-11-16 11:51:30|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|1
1637063500000|2021-11-16 11:51:40|9658.5|9648.5|9657.6|9647.6|9658.5|9648.5|9657.6|9647.6|3
1637063510000|2021-11-16 11:51:50|9657.5|9647.5|9657.3|9647.3|9657.5|9647.5|9657.1|9647.1|3
1637063520000|2021-11-16 11:52:00|9657.5|9647.5|9657.5|9647.5|9658|9648|9657.1|9647.1|5
1637063540000|2021-11-16 11:52:20|9657.8|9647.8|9657.4|9647.4|9658.1|9648.1|9657.4|9647.4|5
1637063550000|2021-11-16 11:52:30|9657|9647|9657.6|9647.6|9657.6|9647.6|9657|9647|3
1637063570000|2021-11-16 11:52:50|9657.4|9647.4|9657.6|9647.6|9657.8|9647.8|9657.1|9647.1|5
1637063580000|2021-11-16 11:53:00|9657.5|9647.5|9657.4|9647.4|9657.5|9647.5|9657.3|9647.3|4
1637063590000|2021-11-16 11:53:10|9657.5|9647.5|9656.5|9646.5|9657.5|9647.5|9656.5|9646.5|5
1637063600000|2021-11-16 11:53:20|9656.9|9646.9|9656.6|9646.6|9657.1|9647.1|9656.6|9646.6|9
1637063610000|2021-11-16 11:53:30|9655.6|9645.6|9653.6|9643.6|9655.6|9645.6|9653.6|9643.6|5
1637063620000|2021-11-16 11:53:40|9653.5|9643.5|9654.1|9644.1|9654.1|9644.1|9653.3|9643.3|4
1637063630000|2021-11-16 11:53:50|9654|9644|9653.6|9643.6|9654.5|9644.5|9653.6|9643.6|7
1637063640000|2021-11-16 11:54:00|9654.5|9644.5|9653.1|9643.1|9654.5|9644.5|9652.6|9642.6|6
1637063650000|2021-11-16 11:54:10|9652.9|9642.9|9653.8|9643.8|9653.8|9643.8|9652.6|9642.6|6
1637063660000|2021-11-16 11:54:20|9653.9|9643.9|9653.9|9643.9|9653.9|9643.9|9653.9|9643.9|1
1637063670000|2021-11-16 11:54:30|9653.6|9643.6|9651.4|9641.4|9653.6|9643.6|9651.1|9641.1|10
1637063680000|2021-11-16 11:54:40|9651.8|9641.8|9652|9642|9652|9642|9651.8|9641.8|2
1637063690000|2021-11-16 11:54:50|9651.9|9641.9|9651.1|9641.1|9651.9|9641.9|9651.1|9641.1|3
1637063700000|2021-11-16 11:55:00|9650.6|9640.6|9649.6|9639.6|9650.6|9640.6|9649.4|9639.4|5
1637063710000|2021-11-16 11:55:10|9650.3|9640.3|9650.9|9640.9|9651.1|9641.1|9650.3|9640.3|7
1637063720000|2021-11-16 11:55:20|9651.3|9641.3|9651.8|9641.8|9651.8|9641.8|9651.3|9641.3|2
1637063730000|2021-11-16 11:55:30|9652|9642|9654|9644|9654|9644|9651.6|9641.6|8
1637063750000|2021-11-16 11:55:50|9654.1|9644.1|9653.8|9643.8|9654.1|9644.1|9653.8|9643.8|2
1637063760000|2021-11-16 11:56:00|9652.9|9642.9|9653.8|9643.8|9653.8|9643.8|9652.6|9642.6|13
1637063780000|2021-11-16 11:56:20|9654.3|9644.3|9654.4|9644.4|9654.5|9644.5|9653.1|9643.1|9
1637063800000|2021-11-16 11:56:40|9653.9|9643.9|9652.8|9642.8|9653.9|9643.9|9652.8|9642.8|3
1637063840000|2021-11-16 11:57:20|9652.9|9642.9|9654.3|9644.3|9654.8|9644.8|9652.9|9642.9|4
1637063850000|2021-11-16 11:57:30|9654.8|9644.8|9653.5|9643.5|9654.8|9644.8|9653.5|9643.5|4
1637063860000|2021-11-16 11:57:40|9653.6|9643.6|9654.8|9644.8|9654.8|9644.8|9653.6|9643.6|3
1637063870000|2021-11-16 11:57:50|9654.6|9644.6|9654.1|9644.1|9654.6|9644.6|9654|9644|4
1637063880000|2021-11-16 11:58:00|9654.4|9644.4|9653.8|9643.8|9654.4|9644.4|9653|9643|8
1637063890000|2021-11-16 11:58:10|9653.6|9643.6|9653.3|9643.3|9653.6|9643.6|9652|9642|7
1637063900000|2021-11-16 11:58:20|9653.5|9643.5|9654.3|9644.3|9654.3|9644.3|9652.9|9642.9|9
1637063910000|2021-11-16 11:58:30|9654.8|9644.8|9655|9645|9655|9645|9653.6|9643.6|7
1637063920000|2021-11-16 11:58:40|9655.4|9645.4|9655.8|9645.8|9655.8|9645.8|9655|9645|5
1637063930000|2021-11-16 11:58:50|9656|9646|9655.8|9645.8|9656.5|9646.5|9655.8|9645.8|4
1637063940000|2021-11-16 11:59:00|9654.8|9644.8|9654.6|9644.6|9654.8|9644.8|9654|9644|7
1637063950000|2021-11-16 11:59:10|9654.1|9644.1|9654.1|9644.1|9654.1|9644.1|9654.1|9644.1|1
1637063960000|2021-11-16 11:59:20|9654.5|9644.5|9653.6|9643.6|9654.5|9644.5|9653.6|9643.6|4
1637063970000|2021-11-16 11:59:30|9653.8|9643.8|9653.6|9643.6|9654.6|9644.6|9653.6|9643.6|8
1637063980000|2021-11-16 11:59:40|9653.4|9643.4|9653.6|9643.6|9653.8|9643.8|9653.3|9643.3|4
1637063990000|2021-11-16 11:59:50|9653.5|9643.5|9653|9643|9653.5|9643.5|9653|9643|3
1637064000000|2021-11-16 12:00:00|9653.4|9643.4|9653.5|9643.5|9653.6|9643.6|9652|9642|8
1637064010000|2021-11-16 12:00:10|9653.8|9643.8|9657|9647|9657|9647|9653.8|9643.8|7
1637064020000|2021-11-16 12:00:20|9656.8|9646.8|9657.6|9647.6|9657.6|9647.6|9656.3|9646.3|11
1637064030000|2021-11-16 12:00:30|9657.9|9647.9|9658.5|9648.5|9658.5|9648.5|9657.9|9647.9|12
1637064040000|2021-11-16 12:00:40|9658.8|9648.8|9659.4|9649.4|9659.8|9649.8|9658.8|9648.8|5
1637064050000|2021-11-16 12:00:50|9659.5|9649.5|9659.4|9649.4|9659.8|9649.8|9659|9649|11
1637064060000|2021-11-16 12:01:00|9659.6|9649.6|9659.8|9649.8|9660|9650|9659.3|9649.3|6
1637064070000|2021-11-16 12:01:10|9659.4|9649.4|9660|9650|9660.1|9650.1|9659.4|9649.4|5
1637064080000|2021-11-16 12:01:20|9660.3|9650.3|9660.6|9650.6|9661|9651|9660.3|9650.3|4
1637064090000|2021-11-16 12:01:30|9660.3|9650.3|9658.9|9648.9|9660.3|9650.3|9658.9|9648.9|6
1637064100000|2021-11-16 12:01:40|9658.8|9648.8|9659.4|9649.4|9659.4|9649.4|9658.6|9648.6|4
1637064110000|2021-11-16 12:01:50|9659.5|9649.5|9659.4|9649.4|9659.8|9649.8|9659.4|9649.4|4
1637064120000|2021-11-16 12:02:00|9659.5|9649.5|9659.1|9649.1|9660|9650|9659.1|9649.1|6
1637064130000|2021-11-16 12:02:10|9658.6|9648.6|9659.8|9649.8|9659.8|9649.8|9658.6|9648.6|7
1637064140000|2021-11-16 12:02:20|9660.3|9650.3|9660.3|9650.3|9660.3|9650.3|9659.5|9649.5|10
1637064150000|2021-11-16 12:02:30|9660.5|9650.5|9659.3|9649.3|9660.8|9650.8|9659.3|9649.3|9
1637064160000|2021-11-16 12:02:40|9659|9649|9658.8|9648.8|9659|9649|9657.9|9647.9|3
1637064170000|2021-11-16 12:02:50|9659|9649|9659|9649|9659|9649|9659|9649|1
1637064180000|2021-11-16 12:03:00|9658.9|9648.9|9657.9|9647.9|9658.9|9648.9|9657.9|9647.9|4
1637064190000|2021-11-16 12:03:10|9658.1|9648.1|9660.4|9650.4|9660.5|9650.5|9658.1|9648.1|10
1637064200000|2021-11-16 12:03:20|9660|9650|9660.5|9650.5|9660.5|9650.5|9659.8|9649.8|5
1637064210000|2021-11-16 12:03:30|9660.4|9650.4|9660.4|9650.4|9660.4|9650.4|9660.4|9650.4|1
1637064220000|2021-11-16 12:03:40|9660.3|9650.3|9659|9649|9660.3|9650.3|9659|9649|5
1637064230000|2021-11-16 12:03:50|9658.8|9648.8|9660|9650|9660|9650|9658.8|9648.8|2
1637064240000|2021-11-16 12:04:00|9659.5|9649.5|9660.6|9650.6|9660.6|9650.6|9659.4|9649.4|5
1637064250000|2021-11-16 12:04:10|9660.9|9650.9|9660.3|9650.3|9660.9|9650.9|9660.3|9650.3|4
1637064260000|2021-11-16 12:04:20|9660|9650|9658.8|9648.8|9660.4|9650.4|9658.8|9648.8|8
1637064270000|2021-11-16 12:04:30|9658.4|9648.4|9658.1|9648.1|9659|9649|9658.1|9648.1|12
1637064280000|2021-11-16 12:04:40|9658.3|9648.3|9658.5|9648.5|9659.5|9649.5|9658.1|9648.1|7
1637064290000|2021-11-16 12:04:50|9658.8|9648.8|9658.9|9648.9|9658.9|9648.9|9658.1|9648.1|7
1637064300000|2021-11-16 12:05:00|9658.6|9648.6|9659|9649|9659|9649|9658.4|9648.4|5
1637064310000|2021-11-16 12:05:10|9659.3|9649.3|9658.5|9648.5|9659.3|9649.3|9658.4|9648.4|4
1637064320000|2021-11-16 12:05:20|9658.8|9648.8|9659.1|9649.1|9659.5|9649.5|9658.8|9648.8|4
1637064330000|2021-11-16 12:05:30|9658.9|9648.9|9657.1|9647.1|9658.9|9648.9|9657.1|9647.1|9
1637064340000|2021-11-16 12:05:40|9656.9|9646.9|9656.1|9646.1|9656.9|9646.9|9656.1|9646.1|5
1637064350000|2021-11-16 12:05:50|9656.4|9646.4|9656.9|9646.9|9657.3|9647.3|9656.4|9646.4|5
1637064360000|2021-11-16 12:06:00|9657.4|9647.4|9658.3|9648.3|9658.3|9648.3|9657.4|9647.4|3
1637064370000|2021-11-16 12:06:10|9657.9|9647.9|9657.5|9647.5|9657.9|9647.9|9657.4|9647.4|3
1637064380000|2021-11-16 12:06:20|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|1
1637064390000|2021-11-16 12:06:30|9657.5|9647.5|9658.6|9648.6|9658.8|9648.8|9657.5|9647.5|9
1637064400000|2021-11-16 12:06:40|9658.4|9648.4|9658.8|9648.8|9658.8|9648.8|9658.1|9648.1|5
1637064410000|2021-11-16 12:06:50|9658.5|9648.5|9657.6|9647.6|9658.5|9648.5|9657.6|9647.6|2
1637064420000|2021-11-16 12:07:00|9657.8|9647.8|9657.6|9647.6|9658.1|9648.1|9657.6|9647.6|5
1637064430000|2021-11-16 12:07:10|9658|9648|9657.6|9647.6|9658|9648|9657.6|9647.6|4
1637064440000|2021-11-16 12:07:20|9657.4|9647.4|9657.6|9647.6|9658.1|9648.1|9657.4|9647.4|4
1637064450000|2021-11-16 12:07:30|9657.5|9647.5|9657|9647|9657.5|9647.5|9657|9647|2
1637064460000|2021-11-16 12:07:40|9657.4|9647.4|9657.1|9647.1|9657.4|9647.4|9657.1|9647.1|2
1637064470000|2021-11-16 12:07:50|9657.3|9647.3|9658.3|9648.3|9658.3|9648.3|9657.3|9647.3|5
1637064480000|2021-11-16 12:08:00|9658.5|9648.5|9659.3|9649.3|9659.3|9649.3|9658.5|9648.5|3
1637064490000|2021-11-16 12:08:10|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9658.9|9648.9|5
1637064500000|2021-11-16 12:08:20|9660.1|9650.1|9660.6|9650.6|9660.6|9650.6|9660.1|9650.1|2
1637064510000|2021-11-16 12:08:30|9660.1|9650.1|9657.9|9647.9|9660.1|9650.1|9657.9|9647.9|11
1637064540000|2021-11-16 12:09:00|9658.1|9648.1|9660|9650|9660|9650|9658.1|9648.1|4
1637064550000|2021-11-16 12:09:10|9660.3|9650.3|9660.1|9650.1|9660.6|9650.6|9660.1|9650.1|3
1637064560000|2021-11-16 12:09:20|9660|9650|9659.4|9649.4|9660|9650|9659.4|9649.4|2
1637064570000|2021-11-16 12:09:30|9659.6|9649.6|9659.9|9649.9|9660.1|9650.1|9659.6|9649.6|5
1637064580000|2021-11-16 12:09:40|9659.6|9649.6|9658.6|9648.6|9660.3|9650.3|9658.6|9648.6|9
1637064590000|2021-11-16 12:09:50|9658.3|9648.3|9657.8|9647.8|9658.3|9648.3|9657.8|9647.8|3
1637064600000|2021-11-16 12:10:00|9658|9648|9657.8|9647.8|9658|9648|9657.8|9647.8|4
1637064620000|2021-11-16 12:10:20|9658|9648|9658.5|9648.5|9658.5|9648.5|9658|9648|3
1637064640000|2021-11-16 12:10:40|9659.8|9649.8|9658.4|9648.4|9659.8|9649.8|9658.4|9648.4|2
1637064650000|2021-11-16 12:10:50|9659|9649|9658.5|9648.5|9659.1|9649.1|9658.5|9648.5|4
1637064660000|2021-11-16 12:11:00|9659.4|9649.4|9658.3|9648.3|9659.4|9649.4|9658.3|9648.3|2
1637064670000|2021-11-16 12:11:10|9658|9648|9658|9648|9658.4|9648.4|9658|9648|3
1637064680000|2021-11-16 12:11:20|9658.3|9648.3|9658|9648|9658.3|9648.3|9658|9648|2
1637064690000|2021-11-16 12:11:30|9658.3|9648.3|9658.8|9648.8|9659.1|9649.1|9658.3|9648.3|7
1637064700000|2021-11-16 12:11:40|9658.5|9648.5|9658.3|9648.3|9658.5|9648.5|9658.3|9648.3|2
1637064710000|2021-11-16 12:11:50|9659.3|9649.3|9659|9649|9659.3|9649.3|9658.8|9648.8|5
1637064720000|2021-11-16 12:12:00|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|1
1637064730000|2021-11-16 12:12:10|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|1
1637064740000|2021-11-16 12:12:20|9659.8|9649.8|9660.4|9650.4|9660.9|9650.9|9659.8|9649.8|4
1637064750000|2021-11-16 12:12:30|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|1
1637064760000|2021-11-16 12:12:40|9660.8|9650.8|9661|9651|9661|9651|9660.8|9650.8|2
1637064770000|2021-11-16 12:12:50|9661.5|9651.5|9661|9651|9661.5|9651.5|9659.9|9649.9|6
1637064790000|2021-11-16 12:13:10|9660.6|9650.6|9661|9651|9661|9651|9660|9650|6
1637064810000|2021-11-16 12:13:30|9661.3|9651.3|9660.8|9650.8|9661.3|9651.3|9660.8|9650.8|3
1637064820000|2021-11-16 12:13:40|9660.4|9650.4|9660.5|9650.5|9660.5|9650.5|9660.3|9650.3|3
1637064840000|2021-11-16 12:14:00|9660.8|9650.8|9661|9651|9661|9651|9660.8|9650.8|2
1637064850000|2021-11-16 12:14:10|9660.9|9650.9|9660|9650|9660.9|9650.9|9659.8|9649.8|6
1637064860000|2021-11-16 12:14:20|9660.4|9650.4|9660|9650|9660.4|9650.4|9660|9650|2
1637064870000|2021-11-16 12:14:30|9660.4|9650.4|9660.3|9650.3|9660.5|9650.5|9660|9650|5
1637064880000|2021-11-16 12:14:40|9659.9|9649.9|9659.4|9649.4|9659.9|9649.9|9659.3|9649.3|7
1637064890000|2021-11-16 12:14:50|9659.8|9649.8|9658.9|9648.9|9660|9650|9658.9|9648.9|7
1637064900000|2021-11-16 12:15:00|9659.1|9649.1|9658.5|9648.5|9659.1|9649.1|9658.5|9648.5|6
1637064910000|2021-11-16 12:15:10|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.5|9648.5|3
1637064920000|2021-11-16 12:15:20|9658.5|9648.5|9658.8|9648.8|9658.8|9648.8|9658.3|9648.3|4
1637064930000|2021-11-16 12:15:30|9659|9649|9658.8|9648.8|9659|9649|9658.5|9648.5|8
1637064940000|2021-11-16 12:15:40|9658.5|9648.5|9659.5|9649.5|9659.5|9649.5|9658.5|9648.5|4
1637064950000|2021-11-16 12:15:50|9660|9650|9658.8|9648.8|9660|9650|9658.8|9648.8|4
1637064960000|2021-11-16 12:16:00|9658.5|9648.5|9656.3|9646.3|9658.5|9648.5|9656.3|9646.3|4
1637064970000|2021-11-16 12:16:10|9656|9646|9656.3|9646.3|9656.3|9646.3|9655.6|9645.6|4
1637064980000|2021-11-16 12:16:20|9656.5|9646.5|9658|9648|9658|9648|9656.5|9646.5|6
1637064990000|2021-11-16 12:16:30|9657.6|9647.6|9657.5|9647.5|9657.6|9647.6|9657.5|9647.5|2
1637065000000|2021-11-16 12:16:40|9657.6|9647.6|9657|9647|9658.1|9648.1|9657|9647|10
1637065010000|2021-11-16 12:16:50|9656.9|9646.9|9656.6|9646.6|9656.9|9646.9|9655.8|9645.8|5
1637065020000|2021-11-16 12:17:00|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|1
1637065030000|2021-11-16 12:17:10|9656.6|9646.6|9655.8|9645.8|9656.6|9646.6|9655.8|9645.8|2
1637065040000|2021-11-16 12:17:20|9655.9|9645.9|9655.5|9645.5|9656.3|9646.3|9655.5|9645.5|5
1637065050000|2021-11-16 12:17:30|9655.8|9645.8|9657.6|9647.6|9658.1|9648.1|9655.8|9645.8|8
1637065060000|2021-11-16 12:17:40|9658|9648|9658|9648|9658|9648|9658|9648|1
1637065070000|2021-11-16 12:17:50|9658.1|9648.1|9658.1|9648.1|9658.1|9648.1|9657.9|9647.9|3
1637065080000|2021-11-16 12:18:00|9657.9|9647.9|9658.5|9648.5|9658.5|9648.5|9657.9|9647.9|3
1637065090000|2021-11-16 12:18:10|9658.1|9648.1|9657.5|9647.5|9658.1|9648.1|9657.4|9647.4|5
1637065100000|2021-11-16 12:18:20|9657.1|9647.1|9657.8|9647.8|9658.3|9648.3|9657.1|9647.1|6
1637065110000|2021-11-16 12:18:30|9657.6|9647.6|9658.1|9648.1|9658.5|9648.5|9657.1|9647.1|6
1637065120000|2021-11-16 12:18:40|9657.9|9647.9|9658.4|9648.4|9658.8|9648.8|9657.6|9647.6|5
1637065130000|2021-11-16 12:18:50|9658.8|9648.8|9658.9|9648.9|9659|9649|9658.8|9648.8|3
1637065140000|2021-11-16 12:19:00|9658.4|9648.4|9658.8|9648.8|9658.8|9648.8|9658.4|9648.4|2
1637065150000|2021-11-16 12:19:10|9658.3|9648.3|9658.8|9648.8|9658.8|9648.8|9657.9|9647.9|7
1637065170000|2021-11-16 12:19:30|9659.1|9649.1|9659.3|9649.3|9659.3|9649.3|9658.1|9648.1|6
1637065180000|2021-11-16 12:19:40|9658.9|9648.9|9655.9|9645.9|9659.3|9649.3|9655.9|9645.9|8
1637065190000|2021-11-16 12:19:50|9656|9646|9655.8|9645.8|9656.5|9646.5|9655.5|9645.5|8
1637065200000|2021-11-16 12:20:00|9655.9|9645.9|9655.5|9645.5|9655.9|9645.9|9655.3|9645.3|4
1637065210000|2021-11-16 12:20:10|9655.1|9645.1|9652.3|9642.3|9655.1|9645.1|9652.1|9642.1|6
1637065220000|2021-11-16 12:20:20|9653.1|9643.1|9652.3|9642.3|9653.1|9643.1|9652.3|9642.3|7
1637065230000|2021-11-16 12:20:30|9652|9642|9652.4|9642.4|9652.4|9642.4|9652|9642|3
1637065250000|2021-11-16 12:20:50|9652.6|9642.6|9652.6|9642.6|9653.1|9643.1|9652.6|9642.6|7
1637065260000|2021-11-16 12:21:00|9652.8|9642.8|9652.6|9642.6|9653.4|9643.4|9652.6|9642.6|7
1637065270000|2021-11-16 12:21:10|9652.9|9642.9|9652.4|9642.4|9652.9|9642.9|9652.4|9642.4|3
1637065280000|2021-11-16 12:21:20|9652.1|9642.1|9652.4|9642.4|9652.4|9642.4|9652.1|9642.1|2
1637065290000|2021-11-16 12:21:30|9652.5|9642.5|9653.5|9643.5|9653.5|9643.5|9652.5|9642.5|5
1637065300000|2021-11-16 12:21:40|9653.8|9643.8|9656.4|9646.4|9656.4|9646.4|9653.8|9643.8|6
1637065310000|2021-11-16 12:21:50|9656.1|9646.1|9656.3|9646.3|9656.3|9646.3|9656|9646|4
1637065320000|2021-11-16 12:22:00|9656.1|9646.1|9656.3|9646.3|9656.3|9646.3|9656.1|9646.1|2
1637065330000|2021-11-16 12:22:10|9658.3|9648.3|9658.1|9648.1|9658.3|9648.3|9657.9|9647.9|3
1637065340000|2021-11-16 12:22:20|9657.9|9647.9|9658.1|9648.1|9658.1|9648.1|9657.9|9647.9|2
1637065350000|2021-11-16 12:22:30|9658.6|9648.6|9658|9648|9658.6|9648.6|9658|9648|4
1637065360000|2021-11-16 12:22:40|9657.3|9647.3|9655.1|9645.1|9657.3|9647.3|9655.1|9645.1|5
1637065370000|2021-11-16 12:22:50|9654.9|9644.9|9656|9646|9656|9646|9654.6|9644.6|6
1637065390000|2021-11-16 12:23:10|9655.8|9645.8|9654.9|9644.9|9655.8|9645.8|9654.9|9644.9|6
1637065400000|2021-11-16 12:23:20|9654.5|9644.5|9655.1|9645.1|9655.4|9645.4|9654.4|9644.4|9
1637065410000|2021-11-16 12:23:30|9655.8|9645.8|9656|9646|9656|9646|9655.8|9645.8|2
1637065430000|2021-11-16 12:23:50|9655.8|9645.8|9655.4|9645.4|9655.8|9645.8|9655.4|9645.4|3
1637065440000|2021-11-16 12:24:00|9655.6|9645.6|9655.8|9645.8|9655.8|9645.8|9655.6|9645.6|2
1637065480000|2021-11-16 12:24:40|9656.3|9646.3|9658.3|9648.3|9658.3|9648.3|9656.3|9646.3|5
1637065490000|2021-11-16 12:24:50|9658|9648|9658.5|9648.5|9658.5|9648.5|9657.8|9647.8|8
1637065500000|2021-11-16 12:25:00|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1637065510000|2021-11-16 12:25:10|9658.6|9648.6|9658.3|9648.3|9658.6|9648.6|9658.3|9648.3|2
1637065540000|2021-11-16 12:25:40|9658.4|9648.4|9658.6|9648.6|9658.6|9648.6|9658.4|9648.4|2
1637065550000|2021-11-16 12:25:50|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1637065570000|2021-11-16 12:26:10|9659.3|9649.3|9658.4|9648.4|9659.4|9649.4|9658.4|9648.4|6
1637065580000|2021-11-16 12:26:20|9657.9|9647.9|9658.5|9648.5|9658.5|9648.5|9657.5|9647.5|7
1637065590000|2021-11-16 12:26:30|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1637065600000|2021-11-16 12:26:40|9659.5|9649.5|9659.4|9649.4|9660.4|9650.4|9659.4|9649.4|7
1637065610000|2021-11-16 12:26:50|9659.1|9649.1|9658.6|9648.6|9659.1|9649.1|9658.6|9648.6|3
1637065620000|2021-11-16 12:27:00|9658.4|9648.4|9658.6|9648.6|9659|9649|9658.4|9648.4|5
1637065630000|2021-11-16 12:27:10|9658.1|9648.1|9658.8|9648.8|9658.8|9648.8|9657.8|9647.8|6
1637065650000|2021-11-16 12:27:30|9658.4|9648.4|9660.3|9650.3|9660.3|9650.3|9658.3|9648.3|6
1637065660000|2021-11-16 12:27:40|9660.4|9650.4|9660.5|9650.5|9660.8|9650.8|9660.4|9650.4|6
1637065670000|2021-11-16 12:27:50|9660.8|9650.8|9660.8|9650.8|9661|9651|9660.8|9650.8|3
1637065680000|2021-11-16 12:28:00|9660.5|9650.5|9658.5|9648.5|9660.6|9650.6|9658.5|9648.5|7
1637065690000|2021-11-16 12:28:10|9659.3|9649.3|9657.6|9647.6|9659.3|9649.3|9657.6|9647.6|7
1637065700000|2021-11-16 12:28:20|9658.3|9648.3|9658|9648|9658.3|9648.3|9657.6|9647.6|10
1637065710000|2021-11-16 12:28:30|9658.3|9648.3|9659.3|9649.3|9659.3|9649.3|9657.6|9647.6|8
1637065720000|2021-11-16 12:28:40|9659.4|9649.4|9659.6|9649.6|9660|9650|9658.9|9648.9|9
1637065730000|2021-11-16 12:28:50|9660.3|9650.3|9660.5|9650.5|9660.5|9650.5|9659.3|9649.3|10
1637065740000|2021-11-16 12:29:00|9660.8|9650.8|9659.9|9649.9|9660.8|9650.8|9659.1|9649.1|5
1637065750000|2021-11-16 12:29:10|9659.6|9649.6|9658.4|9648.4|9659.9|9649.9|9658.4|9648.4|8
1637065760000|2021-11-16 12:29:20|9658.6|9648.6|9658.9|9648.9|9659.3|9649.3|9658.6|9648.6|13
1637065770000|2021-11-16 12:29:30|9659.1|9649.1|9660.5|9650.5|9660.5|9650.5|9658.6|9648.6|9
1637065780000|2021-11-16 12:29:40|9660.4|9650.4|9659.6|9649.6|9660.4|9650.4|9659.4|9649.4|4
1637065790000|2021-11-16 12:29:50|9659.8|9649.8|9660.8|9650.8|9660.8|9650.8|9659.8|9649.8|3
1637065800000|2021-11-16 12:30:00|9660.5|9650.5|9660.5|9650.5|9660.8|9650.8|9660.5|9650.5|5
1637065810000|2021-11-16 12:30:10|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|1
1637065820000|2021-11-16 12:30:20|9660.5|9650.5|9660.8|9650.8|9660.8|9650.8|9660.5|9650.5|2
1637065830000|2021-11-16 12:30:30|9661.3|9651.3|9661.5|9651.5|9662.4|9652.4|9661.3|9651.3|6
1637065840000|2021-11-16 12:30:40|9661.9|9651.9|9663|9653|9663|9653|9661.1|9651.1|12
1637065850000|2021-11-16 12:30:50|9662.9|9652.9|9664|9654|9664|9654|9660.8|9650.8|16
1637065860000|2021-11-16 12:31:00|9664.3|9654.3|9660.8|9650.8|9664.3|9654.3|9660.8|9650.8|8
1637065870000|2021-11-16 12:31:10|9661.6|9651.6|9662.8|9652.8|9663.1|9653.1|9661.3|9651.3|9
1637065880000|2021-11-16 12:31:20|9662.9|9652.9|9662.9|9652.9|9664.1|9654.1|9662.9|9652.9|5
1637065890000|2021-11-16 12:31:30|9662|9652|9663.5|9653.5|9663.8|9653.8|9662|9652|4
1637065900000|2021-11-16 12:31:40|9663.1|9653.1|9664.5|9654.5|9664.8|9654.8|9662.9|9652.9|7
1637065910000|2021-11-16 12:31:50|9665.5|9655.5|9663.9|9653.9|9666.4|9656.4|9663.9|9653.9|7
1637065920000|2021-11-16 12:32:00|9662.6|9652.6|9664.5|9654.5|9664.5|9654.5|9662.6|9652.6|8
1637065930000|2021-11-16 12:32:10|9665.3|9655.3|9664.8|9654.8|9665.3|9655.3|9664.8|9654.8|2
1637065940000|2021-11-16 12:32:20|9665.5|9655.5|9664.3|9654.3|9665.5|9655.5|9664.3|9654.3|7
1637065950000|2021-11-16 12:32:30|9664.5|9654.5|9664.5|9654.5|9664.5|9654.5|9664.3|9654.3|3
1637065960000|2021-11-16 12:32:40|9665.6|9655.6|9664.5|9654.5|9665.6|9655.6|9664.5|9654.5|3
1637065970000|2021-11-16 12:32:50|9664.8|9654.8|9662.4|9652.4|9664.8|9654.8|9662.4|9652.4|5
1637065980000|2021-11-16 12:33:00|9662|9652|9662.6|9652.6|9663.3|9653.3|9662|9652|9
1637065990000|2021-11-16 12:33:10|9662.8|9652.8|9664.3|9654.3|9664.5|9654.5|9662.8|9652.8|7
1637066000000|2021-11-16 12:33:20|9664.9|9654.9|9664.8|9654.8|9665.3|9655.3|9664.5|9654.5|6
1637066010000|2021-11-16 12:33:30|9665.9|9655.9|9664.3|9654.3|9665.9|9655.9|9664.3|9654.3|7
1637066020000|2021-11-16 12:33:40|9664|9654|9662.6|9652.6|9664|9654|9662.4|9652.4|5
1637066030000|2021-11-16 12:33:50|9662.9|9652.9|9663.5|9653.5|9663.6|9653.6|9662.9|9652.9|5
1637066040000|2021-11-16 12:34:00|9662.4|9652.4|9662.4|9652.4|9663.9|9653.9|9662.4|9652.4|8
1637066050000|2021-11-16 12:34:10|9662.3|9652.3|9663|9653|9663|9653|9662.3|9652.3|12
1637066060000|2021-11-16 12:34:20|9662.6|9652.6|9662.6|9652.6|9663.3|9653.3|9662.6|9652.6|7
1637066070000|2021-11-16 12:34:30|9662.9|9652.9|9662.8|9652.8|9662.9|9652.9|9662.4|9652.4|4
1637066080000|2021-11-16 12:34:40|9663.1|9653.1|9660.8|9650.8|9664.5|9654.5|9660.8|9650.8|13
1637066090000|2021-11-16 12:34:50|9660.5|9650.5|9659.6|9649.6|9661|9651|9657.8|9647.8|14
1637066100000|2021-11-16 12:35:00|9658.6|9648.6|9660.5|9650.5|9661.5|9651.5|9658.6|9648.6|14
1637066110000|2021-11-16 12:35:10|9661.3|9651.3|9662|9652|9662|9652|9660.8|9650.8|12
1637066120000|2021-11-16 12:35:20|9660.9|9650.9|9663|9653|9663.4|9653.4|9659.3|9649.3|15
1637066130000|2021-11-16 12:35:30|9662.6|9652.6|9661.6|9651.6|9662.6|9652.6|9661.6|9651.6|6
1637066140000|2021-11-16 12:35:40|9662|9652|9659.4|9649.4|9662.6|9652.6|9659.4|9649.4|8
1637066150000|2021-11-16 12:35:50|9659.9|9649.9|9660.1|9650.1|9660.3|9650.3|9659.9|9649.9|4
1637066160000|2021-11-16 12:36:00|9660.3|9650.3|9657.9|9647.9|9660.8|9650.8|9657.9|9647.9|10
1637066170000|2021-11-16 12:36:10|9658|9648|9657.9|9647.9|9658.1|9648.1|9657.5|9647.5|5
1637066180000|2021-11-16 12:36:20|9658.1|9648.1|9656.1|9646.1|9658.1|9648.1|9656.1|9646.1|6
1637066190000|2021-11-16 12:36:30|9656.5|9646.5|9655.9|9645.9|9657.1|9647.1|9655.9|9645.9|7
1637066200000|2021-11-16 12:36:40|9656|9646|9656.9|9646.9|9656.9|9646.9|9656|9646|8
1637066210000|2021-11-16 12:36:50|9657.1|9647.1|9657.8|9647.8|9657.8|9647.8|9657.1|9647.1|6
1637066220000|2021-11-16 12:37:00|9657.5|9647.5|9657.4|9647.4|9657.5|9647.5|9657.1|9647.1|5
1637066230000|2021-11-16 12:37:10|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9656.9|9646.9|3
1637066240000|2021-11-16 12:37:20|9656.8|9646.8|9657.1|9647.1|9657.5|9647.5|9656.5|9646.5|10
1637066250000|2021-11-16 12:37:30|9655.9|9645.9|9655.1|9645.1|9655.9|9645.9|9654.3|9644.3|10
1637066260000|2021-11-16 12:37:40|9654.6|9644.6|9656|9646|9656|9646|9654.6|9644.6|6
1637066300000|2021-11-16 12:38:20|9655.6|9645.6|9655.5|9645.5|9656.5|9646.5|9655|9645|9
1637066310000|2021-11-16 12:38:30|9655.8|9645.8|9655.5|9645.5|9655.8|9645.8|9655.5|9645.5|4
1637066320000|2021-11-16 12:38:40|9655.8|9645.8|9655.5|9645.5|9655.8|9645.8|9655.5|9645.5|2
1637066330000|2021-11-16 12:38:50|9656.4|9646.4|9655.9|9645.9|9656.4|9646.4|9655.4|9645.4|5
1637066340000|2021-11-16 12:39:00|9657|9647|9656.6|9646.6|9657.3|9647.3|9656.5|9646.5|5
1637066350000|2021-11-16 12:39:10|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|1
1637066360000|2021-11-16 12:39:20|9656.8|9646.8|9657.4|9647.4|9657.5|9647.5|9656.8|9646.8|4
1637066370000|2021-11-16 12:39:30|9657.5|9647.5|9657.4|9647.4|9657.5|9647.5|9657.4|9647.4|2
1637066380000|2021-11-16 12:39:40|9657.3|9647.3|9655.8|9645.8|9657.3|9647.3|9655.8|9645.8|3
1637066390000|2021-11-16 12:39:50|9656|9646|9657|9647|9657|9647|9656|9646|3
1637066400000|2021-11-16 12:40:00|9656.8|9646.8|9656|9646|9656.8|9646.8|9656|9646|4
1637066410000|2021-11-16 12:40:10|9655.8|9645.8|9656|9646|9656|9646|9655.8|9645.8|2
1637066430000|2021-11-16 12:40:30|9656.1|9646.1|9657.5|9647.5|9657.5|9647.5|9656.1|9646.1|11
1637066440000|2021-11-16 12:40:40|9657.4|9647.4|9657.1|9647.1|9657.4|9647.4|9657.1|9647.1|2
1637066450000|2021-11-16 12:40:50|9656.3|9646.3|9655.3|9645.3|9656.3|9646.3|9655.3|9645.3|2
1637066460000|2021-11-16 12:41:00|9655.1|9645.1|9655.1|9645.1|9655.4|9645.4|9655.1|9645.1|6
1637066470000|2021-11-16 12:41:10|9655.3|9645.3|9655.6|9645.6|9655.6|9645.6|9655.3|9645.3|3
1637066480000|2021-11-16 12:41:20|9655.8|9645.8|9655.3|9645.3|9655.8|9645.8|9655.1|9645.1|7
1637066490000|2021-11-16 12:41:30|9655.1|9645.1|9655.4|9645.4|9655.4|9645.4|9654.6|9644.6|4
1637066510000|2021-11-16 12:41:50|9655.8|9645.8|9656.1|9646.1|9656.8|9646.8|9655.8|9645.8|4
1637066520000|2021-11-16 12:42:00|9656|9646|9656.4|9646.4|9656.4|9646.4|9656|9646|2
1637066530000|2021-11-16 12:42:10|9655|9645|9653.6|9643.6|9655|9645|9653.6|9643.6|5
1637066540000|2021-11-16 12:42:20|9653.5|9643.5|9651.3|9641.3|9653.6|9643.6|9651.3|9641.3|8
1637066550000|2021-11-16 12:42:30|9651|9641|9650.5|9640.5|9651.1|9641.1|9650.1|9640.1|13
1637066560000|2021-11-16 12:42:40|9650.8|9640.8|9651.1|9641.1|9651.1|9641.1|9650.6|9640.6|4
1637066570000|2021-11-16 12:42:50|9651.3|9641.3|9651|9641|9651.5|9641.5|9649.9|9639.9|5
1637066580000|2021-11-16 12:43:00|9651.3|9641.3|9650.4|9640.4|9651.3|9641.3|9650.4|9640.4|5
1637066590000|2021-11-16 12:43:10|9650.1|9640.1|9646.5|9636.5|9650.1|9640.1|9646.5|9636.5|9
1637066600000|2021-11-16 12:43:20|9647.3|9637.3|9646|9636|9647.6|9637.6|9645.9|9635.9|12
1637066610000|2021-11-16 12:43:30|9645.8|9635.8|9644.9|9634.9|9646.5|9636.5|9644.6|9634.6|14
1637066620000|2021-11-16 12:43:40|9644.6|9634.6|9647.4|9637.4|9648|9638|9644.6|9634.6|12
1637066630000|2021-11-16 12:43:50|9647.8|9637.8|9644.3|9634.3|9647.8|9637.8|9644.3|9634.3|11
1637066650000|2021-11-16 12:44:10|9643.8|9633.8|9642|9632|9643.8|9633.8|9641.5|9631.5|8
1637066660000|2021-11-16 12:44:20|9642.1|9632.1|9643.3|9633.3|9643.5|9633.5|9642.1|9632.1|8
1637066670000|2021-11-16 12:44:30|9643.6|9633.6|9643.6|9633.6|9643.6|9633.6|9643.6|9633.6|1
1637066680000|2021-11-16 12:44:40|9643.9|9633.9|9643.9|9633.9|9644.3|9634.3|9643.9|9633.9|4
1637066690000|2021-11-16 12:44:50|9644.1|9634.1|9645.4|9635.4|9646.3|9636.3|9643.9|9633.9|7
1637066700000|2021-11-16 12:45:00|9644.5|9634.5|9644.1|9634.1|9644.5|9634.5|9644.1|9634.1|2
1637066710000|2021-11-16 12:45:10|9644|9634|9642.5|9632.5|9644|9634|9642.5|9632.5|8
1637066720000|2021-11-16 12:45:20|9642.8|9632.8|9642.5|9632.5|9644|9634|9642.4|9632.4|12
1637066730000|2021-11-16 12:45:30|9641.8|9631.8|9642.5|9632.5|9642.8|9632.8|9641.6|9631.6|13
1637066740000|2021-11-16 12:45:40|9642.6|9632.6|9646|9636|9646|9636|9642.6|9632.6|4
1637066750000|2021-11-16 12:45:50|9646.3|9636.3|9646.6|9636.6|9646.6|9636.6|9646.3|9636.3|2
1637066760000|2021-11-16 12:46:00|9646.1|9636.1|9645.4|9635.4|9646.1|9636.1|9645.4|9635.4|2
1637066770000|2021-11-16 12:46:10|9645.1|9635.1|9645.6|9635.6|9645.6|9635.6|9645.1|9635.1|3
1637066780000|2021-11-16 12:46:20|9645.4|9635.4|9646|9636|9646|9636|9645.4|9635.4|3
1637066790000|2021-11-16 12:46:30|9646.1|9636.1|9644|9634|9646.1|9636.1|9643.5|9633.5|8
1637066800000|2021-11-16 12:46:40|9643.6|9633.6|9644.1|9634.1|9644.1|9634.1|9643.1|9633.1|4
1637066810000|2021-11-16 12:46:50|9644|9634|9642.3|9632.3|9644|9634|9642.1|9632.1|5
1637066820000|2021-11-16 12:47:00|9642.1|9632.1|9641.9|9631.9|9642.3|9632.3|9641.9|9631.9|8
1637066830000|2021-11-16 12:47:10|9641|9631|9642.1|9632.1|9642.1|9632.1|9641|9631|4
1637066840000|2021-11-16 12:47:20|9641.8|9631.8|9643|9633|9643|9633|9639.5|9629.5|4
1637066850000|2021-11-16 12:47:30|9643.9|9633.9|9641|9631|9643.9|9633.9|9640.8|9630.8|7
1637066860000|2021-11-16 12:47:40|9641.1|9631.1|9641.1|9631.1|9641.1|9631.1|9641.1|9631.1|1
1637066870000|2021-11-16 12:47:50|9640.8|9630.8|9639.3|9629.3|9640.8|9630.8|9639.3|9629.3|5
1637066880000|2021-11-16 12:48:00|9639.4|9629.4|9639.3|9629.3|9639.8|9629.8|9639.3|9629.3|9
1637066890000|2021-11-16 12:48:10|9639.1|9629.1|9639|9629|9639.3|9629.3|9638.9|9628.9|5
1637066910000|2021-11-16 12:48:30|9639.1|9629.1|9639.9|9629.9|9640.6|9630.6|9639.1|9629.1|10
1637066920000|2021-11-16 12:48:40|9639.4|9629.4|9639.3|9629.3|9639.4|9629.4|9639.3|9629.3|2
1637066930000|2021-11-16 12:48:50|9639.4|9629.4|9639.8|9629.8|9639.8|9629.8|9639.4|9629.4|3
1637066940000|2021-11-16 12:49:00|9640.6|9630.6|9637.5|9627.5|9640.6|9630.6|9637.5|9627.5|12
1637066950000|2021-11-16 12:49:10|9637.3|9627.3|9637.1|9627.1|9637.5|9627.5|9636.9|9626.9|5
1637066960000|2021-11-16 12:49:20|9637.4|9627.4|9638.8|9628.8|9638.8|9628.8|9637.1|9627.1|11
1637066970000|2021-11-16 12:49:30|9638.5|9628.5|9638|9628|9638.8|9628.8|9638|9628|7
1637066980000|2021-11-16 12:49:40|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|9638|9628|3
1637066990000|2021-11-16 12:49:50|9638.5|9628.5|9640.9|9630.9|9640.9|9630.9|9638.5|9628.5|4
1637067000000|2021-11-16 12:50:00|9640.1|9630.1|9640.1|9630.1|9640.9|9630.9|9639.5|9629.5|8
1637067010000|2021-11-16 12:50:10|9640.3|9630.3|9641.5|9631.5|9641.5|9631.5|9639.9|9629.9|7
1637067020000|2021-11-16 12:50:20|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|9641|9631|3
1637067030000|2021-11-16 12:50:30|9642.1|9632.1|9643.3|9633.3|9644|9634|9642.1|9632.1|14
1637067040000|2021-11-16 12:50:40|9643.8|9633.8|9643.3|9633.3|9643.8|9633.8|9642.6|9632.6|6
1637067050000|2021-11-16 12:50:50|9643.5|9633.5|9644.6|9634.6|9644.8|9634.8|9643.5|9633.5|4
1637067060000|2021-11-16 12:51:00|9644.8|9634.8|9647.4|9637.4|9647.6|9637.6|9644.8|9634.8|8
1637067070000|2021-11-16 12:51:10|9648.3|9638.3|9646.9|9636.9|9648.3|9638.3|9646.9|9636.9|6
1637067080000|2021-11-16 12:51:20|9647|9637|9646.6|9636.6|9647.8|9637.8|9646.6|9636.6|10
1637067090000|2021-11-16 12:51:30|9646.4|9636.4|9645.8|9635.8|9646.4|9636.4|9645.6|9635.6|10
1637067100000|2021-11-16 12:51:40|9646|9636|9645.9|9635.9|9646.8|9636.8|9645.1|9635.1|10
1637067110000|2021-11-16 12:51:50|9646.9|9636.9|9646.8|9636.8|9646.9|9636.9|9645.9|9635.9|4
1637067120000|2021-11-16 12:52:00|9647.3|9637.3|9647.1|9637.1|9647.4|9637.4|9647.1|9637.1|3
1637067130000|2021-11-16 12:52:10|9647|9637|9645.5|9635.5|9647|9637|9645.1|9635.1|8
1637067140000|2021-11-16 12:52:20|9646|9636|9644.1|9634.1|9646|9636|9644.1|9634.1|7
1637067150000|2021-11-16 12:52:30|9644.3|9634.3|9642.8|9632.8|9644.3|9634.3|9642.8|9632.8|4
1637067160000|2021-11-16 12:52:40|9642.5|9632.5|9643.5|9633.5|9643.5|9633.5|9641.3|9631.3|12
1637067170000|2021-11-16 12:52:50|9642.9|9632.9|9644.8|9634.8|9644.8|9634.8|9642.9|9632.9|6
1637067180000|2021-11-16 12:53:00|9644.5|9634.5|9644.4|9634.4|9644.5|9634.5|9643.8|9633.8|4
1637067200000|2021-11-16 12:53:20|9644.6|9634.6|9644.6|9634.6|9644.6|9634.6|9644.6|9634.6|1
1637067220000|2021-11-16 12:53:40|9646.1|9636.1|9643.6|9633.6|9646.1|9636.1|9643.6|9633.6|6
1637067230000|2021-11-16 12:53:50|9643.8|9633.8|9643.6|9633.6|9643.8|9633.8|9643.1|9633.1|7
1637067240000|2021-11-16 12:54:00|9643.9|9633.9|9643.4|9633.4|9645.5|9635.5|9643.4|9633.4|5
1637067250000|2021-11-16 12:54:10|9643.6|9633.6|9643.4|9633.4|9643.6|9633.6|9643.4|9633.4|2
1637067260000|2021-11-16 12:54:20|9643.1|9633.1|9640.3|9630.3|9643.1|9633.1|9639.9|9629.9|12
1637067270000|2021-11-16 12:54:30|9640.8|9630.8|9641.8|9631.8|9641.8|9631.8|9640.8|9630.8|4
1637067280000|2021-11-16 12:54:40|9641.6|9631.6|9641.3|9631.3|9641.6|9631.6|9640.9|9630.9|5
1637067290000|2021-11-16 12:54:50|9641.1|9631.1|9639.4|9629.4|9641.1|9631.1|9639.4|9629.4|4
1637067300000|2021-11-16 12:55:00|9639.3|9629.3|9637.5|9627.5|9639.3|9629.3|9637|9627|10
1637067310000|2021-11-16 12:55:10|9637.3|9627.3|9639.3|9629.3|9639.3|9629.3|9636.6|9626.6|12
1637067320000|2021-11-16 12:55:20|9639|9629|9638.5|9628.5|9639|9629|9637.6|9627.6|7
1637067330000|2021-11-16 12:55:30|9639.1|9629.1|9639.4|9629.4|9640|9630|9639.1|9629.1|7
1637067340000|2021-11-16 12:55:40|9639.5|9629.5|9641.8|9631.8|9641.8|9631.8|9639.4|9629.4|6
1637067350000|2021-11-16 12:55:50|9642|9632|9641.5|9631.5|9642.1|9632.1|9641.5|9631.5|4
1637067360000|2021-11-16 12:56:00|9641.9|9631.9|9641.5|9631.5|9642|9632|9641.5|9631.5|4
1637067370000|2021-11-16 12:56:10|9641.8|9631.8|9641.8|9631.8|9643.8|9633.8|9641.4|9631.4|7
1637067380000|2021-11-16 12:56:20|9642|9632|9641.9|9631.9|9642.3|9632.3|9641.9|9631.9|4
1637067390000|2021-11-16 12:56:30|9641.8|9631.8|9641.9|9631.9|9641.9|9631.9|9639.9|9629.9|11
1637067400000|2021-11-16 12:56:40|9642.1|9632.1|9643.5|9633.5|9644|9634|9642.1|9632.1|7
1637067410000|2021-11-16 12:56:50|9643.4|9633.4|9643.8|9633.8|9643.8|9633.8|9643.4|9633.4|3
1637067420000|2021-11-16 12:57:00|9644.1|9634.1|9641.9|9631.9|9644.1|9634.1|9641.9|9631.9|5
1637067430000|2021-11-16 12:57:10|9642.6|9632.6|9642.9|9632.9|9643.3|9633.3|9642.6|9632.6|7
1637067440000|2021-11-16 12:57:20|9641.9|9631.9|9641.8|9631.8|9641.9|9631.9|9640.6|9630.6|7
1637067450000|2021-11-16 12:57:30|9642.3|9632.3|9643|9633|9644.3|9634.3|9642.3|9632.3|9
1637067460000|2021-11-16 12:57:40|9643.1|9633.1|9643.1|9633.1|9643.1|9633.1|9643.1|9633.1|1
1637067470000|2021-11-16 12:57:50|9643.4|9633.4|9643.9|9633.9|9644.1|9634.1|9643.4|9633.4|4
1637067480000|2021-11-16 12:58:00|9644.1|9634.1|9644.4|9634.4|9644.4|9634.4|9644.1|9634.1|2
1637067490000|2021-11-16 12:58:10|9644.6|9634.6|9645|9635|9645.5|9635.5|9644.6|9634.6|7
1637067500000|2021-11-16 12:58:20|9645.3|9635.3|9644.1|9634.1|9645.3|9635.3|9644.1|9634.1|9
1637067510000|2021-11-16 12:58:30|9643.9|9633.9|9643.8|9633.8|9643.9|9633.9|9643.1|9633.1|9
1637067520000|2021-11-16 12:58:40|9643.5|9633.5|9645.1|9635.1|9645.6|9635.6|9642.9|9632.9|14
1637067530000|2021-11-16 12:58:50|9645.3|9635.3|9643.6|9633.6|9645.3|9635.3|9643.4|9633.4|7
1637067540000|2021-11-16 12:59:00|9643.4|9633.4|9645.4|9635.4|9645.9|9635.9|9640.4|9630.4|20
1637067550000|2021-11-16 12:59:10|9645.8|9635.8|9649.1|9639.1|9649.1|9639.1|9645.8|9635.8|10
1637067560000|2021-11-16 12:59:20|9648.9|9638.9|9647.6|9637.6|9648.9|9638.9|9647.6|9637.6|8
1637067570000|2021-11-16 12:59:30|9649|9639|9649.4|9639.4|9650|9640|9648.8|9638.8|10
1637067580000|2021-11-16 12:59:40|9648.4|9638.4|9648.6|9638.6|9648.8|9638.8|9648.4|9638.4|11
1637067590000|2021-11-16 12:59:50|9648.4|9638.4|9648.5|9638.5|9648.5|9638.5|9648.4|9638.4|2
1637067600000|2021-11-16 13:00:00|9648.3|9638.3|9633.4|9623.4|9649.6|9639.6|9631.5|9621.5|39
1637067610000|2021-11-16 13:00:10|9635|9625|9640.5|9630.5|9641.6|9631.6|9634.8|9624.8|27
1637067620000|2021-11-16 13:00:20|9638.9|9628.9|9641.6|9631.6|9642.4|9632.4|9638.8|9628.8|25
1637067630000|2021-11-16 13:00:30|9641.9|9631.9|9647.1|9637.1|9648.1|9638.1|9641.9|9631.9|32
1637067640000|2021-11-16 13:00:40|9646.9|9636.9|9646.6|9636.6|9648.6|9638.6|9646.4|9636.4|18
1637067650000|2021-11-16 13:00:50|9646.5|9636.5|9643|9633|9646.8|9636.8|9643|9633|20
1637067660000|2021-11-16 13:01:00|9642.8|9632.8|9640.6|9630.6|9645.1|9635.1|9640.6|9630.6|31
1637067670000|2021-11-16 13:01:10|9642.3|9632.3|9646.5|9636.5|9646.6|9636.6|9642|9632|28
1637067680000|2021-11-16 13:01:20|9646.3|9636.3|9639|9629|9646.3|9636.3|9638.1|9628.1|30
1637067690000|2021-11-16 13:01:30|9638.4|9628.4|9634.1|9624.1|9639.3|9629.3|9633.1|9623.1|23
1637067700000|2021-11-16 13:01:40|9635.3|9625.3|9637|9627|9637.4|9627.4|9635.3|9625.3|23
1637067710000|2021-11-16 13:01:50|9635.3|9625.3|9639.6|9629.6|9640.6|9630.6|9633.5|9623.5|29
1637067720000|2021-11-16 13:02:00|9640.4|9630.4|9646.1|9636.1|9646.4|9636.4|9638.8|9628.8|23
1637067730000|2021-11-16 13:02:10|9646.9|9636.9|9648.4|9638.4|9648.4|9638.4|9644.3|9634.3|23
1637067740000|2021-11-16 13:02:20|9648.8|9638.8|9651.6|9641.6|9651.6|9641.6|9648.8|9638.8|22
1637067750000|2021-11-16 13:02:30|9652.4|9642.4|9653.9|9643.9|9654.5|9644.5|9650.5|9640.5|19
1637067760000|2021-11-16 13:02:40|9654|9644|9652.9|9642.9|9654|9644|9651.3|9641.3|18
1637067770000|2021-11-16 13:02:50|9652.6|9642.6|9651.9|9641.9|9653.5|9643.5|9649.5|9639.5|24
1637067780000|2021-11-16 13:03:00|9651.4|9641.4|9652.9|9642.9|9653.5|9643.5|9650.8|9640.8|19
1637067790000|2021-11-16 13:03:10|9653|9643|9655.5|9645.5|9657|9647|9652.6|9642.6|21
1637067800000|2021-11-16 13:03:20|9654.6|9644.6|9653.6|9643.6|9656.5|9646.5|9653.5|9643.5|16
1637067810000|2021-11-16 13:03:30|9652.6|9642.6|9652|9642|9652.6|9642.6|9651.4|9641.4|22
1637067820000|2021-11-16 13:03:40|9651.6|9641.6|9651|9641|9653.3|9643.3|9651|9641|15
1637067830000|2021-11-16 13:03:50|9650.1|9640.1|9648.3|9638.3|9650.1|9640.1|9647.6|9637.6|16
1637067840000|2021-11-16 13:04:00|9648.5|9638.5|9647.9|9637.9|9650.8|9640.8|9647.9|9637.9|22
1637067850000|2021-11-16 13:04:10|9648.3|9638.3|9649|9639|9649.4|9639.4|9647.5|9637.5|17
1637067860000|2021-11-16 13:04:20|9650.1|9640.1|9645.9|9635.9|9651.5|9641.5|9645.3|9635.3|23
1637067870000|2021-11-16 13:04:30|9645.8|9635.8|9645|9635|9647.8|9637.8|9645|9635|22
1637067880000|2021-11-16 13:04:40|9645.3|9635.3|9647|9637|9648.9|9638.9|9645|9635|21
1637067890000|2021-11-16 13:04:50|9647.4|9637.4|9645.4|9635.4|9648.1|9638.1|9645.4|9635.4|23
1637067900000|2021-11-16 13:05:00|9644.9|9634.9|9645.5|9635.5|9646.9|9636.9|9643|9633|21
1637067910000|2021-11-16 13:05:10|9645.4|9635.4|9640|9630|9645.4|9635.4|9639.4|9629.4|19
1637067920000|2021-11-16 13:05:20|9640.3|9630.3|9638.3|9628.3|9640.4|9630.4|9635.5|9625.5|27
1637067930000|2021-11-16 13:05:30|9639.6|9629.6|9638.5|9628.5|9639.6|9629.6|9638.1|9628.1|16
1637067940000|2021-11-16 13:05:40|9638.6|9628.6|9639.8|9629.8|9639.8|9629.8|9637.8|9627.8|16
1637067950000|2021-11-16 13:05:50|9640.1|9630.1|9639.8|9629.8|9640.4|9630.4|9637|9627|19
1637067960000|2021-11-16 13:06:00|9638.9|9628.9|9637.5|9627.5|9639.8|9629.8|9636.6|9626.6|16
1637067970000|2021-11-16 13:06:10|9637.4|9627.4|9638.1|9628.1|9638.9|9628.9|9637.4|9627.4|19
1637067980000|2021-11-16 13:06:20|9637.9|9627.9|9637.3|9627.3|9638|9628|9636.9|9626.9|24
1637067990000|2021-11-16 13:06:30|9636.4|9626.4|9630|9620|9636.4|9626.4|9630|9620|21
1637068000000|2021-11-16 13:06:40|9630.1|9620.1|9626|9616|9630.1|9620.1|9626|9616|17
1637068010000|2021-11-16 13:06:50|9626.3|9616.3|9628.4|9618.4|9628.4|9618.4|9626.3|9616.3|13
1637068020000|2021-11-16 13:07:00|9627.8|9617.8|9625.1|9615.1|9627.8|9617.8|9624|9614|20
1637068030000|2021-11-16 13:07:10|9624.9|9614.9|9625.6|9615.6|9625.6|9615.6|9624.4|9614.4|6
1637068040000|2021-11-16 13:07:20|9625.8|9615.8|9624.8|9614.8|9626.6|9616.6|9624.3|9614.3|26
1637068050000|2021-11-16 13:07:30|9625.5|9615.5|9624.1|9614.1|9627.1|9617.1|9624.1|9614.1|19
1637068060000|2021-11-16 13:07:40|9624.5|9614.5|9623.3|9613.3|9624.5|9614.5|9621.9|9611.9|16
1637068070000|2021-11-16 13:07:50|9623.1|9613.1|9621|9611|9623.5|9613.5|9621|9611|12
1637068080000|2021-11-16 13:08:00|9619.4|9609.4|9617.4|9607.4|9620.5|9610.5|9617.1|9607.1|19
1637068090000|2021-11-16 13:08:10|9617.6|9607.6|9615.5|9605.5|9618.8|9608.8|9615.5|9605.5|24
1637068100000|2021-11-16 13:08:20|9616.4|9606.4|9620.1|9610.1|9620.1|9610.1|9616.4|9606.4|14
1637068110000|2021-11-16 13:08:30|9620.8|9610.8|9625.8|9615.8|9625.8|9615.8|9620.6|9610.6|16
1637068120000|2021-11-16 13:08:40|9626.1|9616.1|9628.1|9618.1|9628.6|9618.6|9626.1|9616.1|12
1637068130000|2021-11-16 13:08:50|9627.5|9617.5|9627.5|9617.5|9628.9|9618.9|9626.1|9616.1|15
1637068140000|2021-11-16 13:09:00|9626.4|9616.4|9630|9620|9630|9620|9626.4|9616.4|14
1637068150000|2021-11-16 13:09:10|9630.3|9620.3|9630|9620|9630.3|9620.3|9627.9|9617.9|21
1637068160000|2021-11-16 13:09:20|9630.3|9620.3|9630.5|9620.5|9630.8|9620.8|9628.9|9618.9|13
1637068170000|2021-11-16 13:09:30|9630.6|9620.6|9631.3|9621.3|9632.1|9622.1|9630.5|9620.5|9
1637068180000|2021-11-16 13:09:40|9631.1|9621.1|9632.4|9622.4|9632.8|9622.8|9631.1|9621.1|10
1637068190000|2021-11-16 13:09:50|9632.3|9622.3|9632.6|9622.6|9634|9624|9632.3|9622.3|13
1637068200000|2021-11-16 13:10:00|9631.8|9621.8|9634.9|9624.9|9635.6|9625.6|9631.6|9621.6|14
1637068210000|2021-11-16 13:10:10|9635.6|9625.6|9636|9626|9638|9628|9635.6|9625.6|21
1637068220000|2021-11-16 13:10:20|9635.6|9625.6|9635.6|9625.6|9637.3|9627.3|9635.6|9625.6|15
1637068230000|2021-11-16 13:10:30|9636.5|9626.5|9633.3|9623.3|9636.5|9626.5|9632.4|9622.4|16
1637068240000|2021-11-16 13:10:40|9632.6|9622.6|9632.3|9622.3|9633.3|9623.3|9630.8|9620.8|14
1637068250000|2021-11-16 13:10:50|9632|9622|9630.8|9620.8|9632|9622|9630.8|9620.8|9
1637068260000|2021-11-16 13:11:00|9630.4|9620.4|9630.3|9620.3|9630.8|9620.8|9627.9|9617.9|18
1637068270000|2021-11-16 13:11:10|9629.8|9619.8|9626.8|9616.8|9630|9620|9626.8|9616.8|18
1637068280000|2021-11-16 13:11:20|9626.4|9616.4|9626.3|9616.3|9626.8|9616.8|9626|9616|10
1637068290000|2021-11-16 13:11:30|9626.5|9616.5|9626|9616|9628.9|9618.9|9626|9616|15
1637068300000|2021-11-16 13:11:40|9625.8|9615.8|9627.4|9617.4|9627.4|9617.4|9625.8|9615.8|18
1637068310000|2021-11-16 13:11:50|9627|9617|9625.6|9615.6|9627.8|9617.8|9625.6|9615.6|16
1637068320000|2021-11-16 13:12:00|9625.9|9615.9|9628.4|9618.4|9629.5|9619.5|9625.9|9615.9|18
1637068330000|2021-11-16 13:12:10|9627.9|9617.9|9629.1|9619.1|9630.6|9620.6|9627.9|9617.9|22
1637068340000|2021-11-16 13:12:20|9628.9|9618.9|9630.9|9620.9|9631|9621|9628.8|9618.8|21
1637068350000|2021-11-16 13:12:30|9631|9621|9630.8|9620.8|9631|9621|9630.8|9620.8|5
1637068360000|2021-11-16 13:12:40|9630.1|9620.1|9628.1|9618.1|9630.1|9620.1|9628.1|9618.1|4
1637068370000|2021-11-16 13:12:50|9627.8|9617.8|9628.3|9618.3|9628.5|9618.5|9627.8|9617.8|8
1637068380000|2021-11-16 13:13:00|9628.6|9618.6|9627.6|9617.6|9630.6|9620.6|9627.6|9617.6|21
1637068390000|2021-11-16 13:13:10|9626.6|9616.6|9626.8|9616.8|9628.1|9618.1|9626.5|9616.5|17
1637068400000|2021-11-16 13:13:20|9627.4|9617.4|9626.1|9616.1|9628.5|9618.5|9625.9|9615.9|13
1637068410000|2021-11-16 13:13:30|9626|9616|9627.6|9617.6|9627.6|9617.6|9625.5|9615.5|15
1637068420000|2021-11-16 13:13:40|9627.5|9617.5|9625.5|9615.5|9628.6|9618.6|9625.5|9615.5|21
1637068430000|2021-11-16 13:13:50|9625.4|9615.4|9625.6|9615.6|9626.1|9616.1|9624.4|9614.4|11
1637068440000|2021-11-16 13:14:00|9625.8|9615.8|9629.4|9619.4|9629.4|9619.4|9625.8|9615.8|19
1637068450000|2021-11-16 13:14:10|9629.8|9619.8|9628.5|9618.5|9629.9|9619.9|9628|9618|14
1637068460000|2021-11-16 13:14:20|9627.9|9617.9|9628.3|9618.3|9628.5|9618.5|9627.8|9617.8|16
1637068470000|2021-11-16 13:14:30|9628.1|9618.1|9628.4|9618.4|9628.6|9618.6|9627.9|9617.9|13
1637068480000|2021-11-16 13:14:40|9628|9618|9627|9617|9628.4|9618.4|9625.9|9615.9|20
1637068490000|2021-11-16 13:14:50|9626|9616|9628.4|9618.4|9628.4|9618.4|9625.9|9615.9|17
1637068500000|2021-11-16 13:15:00|9628.3|9618.3|9628.1|9618.1|9629.4|9619.4|9626.6|9616.6|27
1637068510000|2021-11-16 13:15:10|9627.8|9617.8|9624.5|9614.5|9627.9|9617.9|9624.5|9614.5|23
1637068520000|2021-11-16 13:15:20|9624.9|9614.9|9621.6|9611.6|9625.3|9615.3|9621.6|9611.6|20
1637068530000|2021-11-16 13:15:30|9621.5|9611.5|9619.4|9609.4|9622.3|9612.3|9619.4|9609.4|16
1637068540000|2021-11-16 13:15:40|9619.6|9609.6|9621.3|9611.3|9621.6|9611.6|9619.4|9609.4|11
1637068550000|2021-11-16 13:15:50|9621.4|9611.4|9619|9609|9622.4|9612.4|9618.6|9608.6|24
1637068560000|2021-11-16 13:16:00|9619.1|9609.1|9622.3|9612.3|9622.8|9612.8|9619.1|9609.1|21
1637068570000|2021-11-16 13:16:10|9621.5|9611.5|9620.5|9610.5|9621.9|9611.9|9620.3|9610.3|21
1637068580000|2021-11-16 13:16:20|9620.3|9610.3|9620.8|9610.8|9621.6|9611.6|9619.4|9609.4|23
1637068590000|2021-11-16 13:16:30|9621|9611|9621.6|9611.6|9622.3|9612.3|9619.8|9609.8|22
1637068600000|2021-11-16 13:16:40|9621.3|9611.3|9619.9|9609.9|9621.8|9611.8|9619.9|9609.9|17
1637068610000|2021-11-16 13:16:50|9619.8|9609.8|9620.5|9610.5|9620.8|9610.8|9619.6|9609.6|7
1637068620000|2021-11-16 13:17:00|9620.3|9610.3|9622.3|9612.3|9623.3|9613.3|9620.3|9610.3|24
1637068630000|2021-11-16 13:17:10|9621.8|9611.8|9621.9|9611.9|9623.3|9613.3|9621|9611|20
1637068640000|2021-11-16 13:17:20|9622|9612|9622.3|9612.3|9622.9|9612.9|9621.9|9611.9|9
1637068650000|2021-11-16 13:17:30|9623.1|9613.1|9620.8|9610.8|9623.1|9613.1|9620.1|9610.1|19
1637068660000|2021-11-16 13:17:40|9620.6|9610.6|9621.4|9611.4|9622.4|9612.4|9619.6|9609.6|17
1637068670000|2021-11-16 13:17:50|9621.3|9611.3|9621.3|9611.3|9621.5|9611.5|9620.5|9610.5|13
1637068680000|2021-11-16 13:18:00|9620.6|9610.6|9620.6|9610.6|9621.5|9611.5|9620.4|9610.4|15
1637068690000|2021-11-16 13:18:10|9621.3|9611.3|9621.1|9611.1|9621.5|9611.5|9620.6|9610.6|9
1637068700000|2021-11-16 13:18:20|9621.4|9611.4|9623.3|9613.3|9624.8|9614.8|9621.4|9611.4|22
1637068710000|2021-11-16 13:18:30|9623.1|9613.1|9623.1|9613.1|9623.4|9613.4|9622.1|9612.1|15
1637068720000|2021-11-16 13:18:40|9623.4|9613.4|9622.6|9612.6|9623.4|9613.4|9622.3|9612.3|12
1637068730000|2021-11-16 13:18:50|9622.4|9612.4|9622|9612|9623.1|9613.1|9621.9|9611.9|13
1637068740000|2021-11-16 13:19:00|9622.3|9612.3|9620.3|9610.3|9622.6|9612.6|9620|9610|19
1637068750000|2021-11-16 13:19:10|9620.1|9610.1|9620.9|9610.9|9621.1|9611.1|9619.1|9609.1|18
1637068760000|2021-11-16 13:19:20|9620.4|9610.4|9620.9|9610.9|9621.9|9611.9|9620.4|9610.4|13
1637068770000|2021-11-16 13:19:30|9620.6|9610.6|9621|9611|9621.8|9611.8|9619.8|9609.8|19
1637068780000|2021-11-16 13:19:40|9621.3|9611.3|9620.1|9610.1|9621.3|9611.3|9618.5|9608.5|15
1637068790000|2021-11-16 13:19:50|9620.4|9610.4|9621.5|9611.5|9621.5|9611.5|9620.1|9610.1|16
1637068800000|2021-11-16 13:20:00|9620.4|9610.4|9618.9|9608.9|9620.6|9610.6|9618.5|9608.5|20
1637068810000|2021-11-16 13:20:10|9619.1|9609.1|9619.9|9609.9|9620.9|9610.9|9618.9|9608.9|16
1637068820000|2021-11-16 13:20:20|9620.1|9610.1|9618.4|9608.4|9620.1|9610.1|9617.6|9607.6|21
1637068830000|2021-11-16 13:20:30|9618.3|9608.3|9616.1|9606.1|9618.5|9608.5|9616.1|9606.1|19
1637068840000|2021-11-16 13:20:40|9616.5|9606.5|9615.8|9605.8|9616.5|9606.5|9615.4|9605.4|15
1637068850000|2021-11-16 13:20:50|9616.3|9606.3|9615.9|9605.9|9616.9|9606.9|9613.6|9603.6|17
1637068860000|2021-11-16 13:21:00|9617.4|9607.4|9613.9|9603.9|9617.4|9607.4|9613.9|9603.9|14
1637068870000|2021-11-16 13:21:10|9614.9|9604.9|9613.6|9603.6|9615.1|9605.1|9612.8|9602.8|19
1637068880000|2021-11-16 13:21:20|9613|9603|9600.5|9590.5|9613.4|9603.4|9598.6|9588.6|28
1637068890000|2021-11-16 13:21:30|9599.6|9589.6|9597.9|9587.9|9601.1|9591.1|9597.9|9587.9|19
1637068900000|2021-11-16 13:21:40|9598.4|9588.4|9596|9586|9598.4|9588.4|9593.9|9583.9|27
1637068910000|2021-11-16 13:21:50|9595.8|9585.8|9601.5|9591.5|9603.5|9593.5|9595.8|9585.8|21
1637068920000|2021-11-16 13:22:00|9600.1|9590.1|9605.6|9595.6|9607.1|9597.1|9599.9|9589.9|24
1637068930000|2021-11-16 13:22:10|9607.1|9597.1|9608.4|9598.4|9609.8|9599.8|9606|9596|26
1637068940000|2021-11-16 13:22:20|9608.3|9598.3|9605.1|9595.1|9608.3|9598.3|9605.1|9595.1|21
1637068950000|2021-11-16 13:22:30|9604.8|9594.8|9603.5|9593.5|9605.6|9595.6|9602.6|9592.6|24
1637068960000|2021-11-16 13:22:40|9603.3|9593.3|9597.5|9587.5|9604|9594|9596.6|9586.6|24
1637068970000|2021-11-16 13:22:50|9597.6|9587.6|9600.9|9590.9|9601.1|9591.1|9597.6|9587.6|16
1637068980000|2021-11-16 13:23:00|9599.6|9589.6|9600.4|9590.4|9604.3|9594.3|9598.5|9588.5|29
1637068990000|2021-11-16 13:23:10|9600.5|9590.5|9600.5|9590.5|9601|9591|9598.1|9588.1|24
1637069000000|2021-11-16 13:23:20|9599.8|9589.8|9599.4|9589.4|9600.3|9590.3|9598.5|9588.5|22
1637069010000|2021-11-16 13:23:30|9599.9|9589.9|9600.3|9590.3|9600.6|9590.6|9599.3|9589.3|15
1637069020000|2021-11-16 13:23:40|9600.6|9590.6|9603.8|9593.8|9604.3|9594.3|9600.3|9590.3|16
1637069030000|2021-11-16 13:23:50|9603.5|9593.5|9602.8|9592.8|9603.9|9593.9|9602.1|9592.1|22
1637069040000|2021-11-16 13:24:00|9603|9593|9596.6|9586.6|9603|9593|9596.6|9586.6|18
1637069050000|2021-11-16 13:24:10|9597.6|9587.6|9597.9|9587.9|9599.1|9589.1|9597.6|9587.6|16
1637069060000|2021-11-16 13:24:20|9598.1|9588.1|9597.4|9587.4|9599.3|9589.3|9597.4|9587.4|19
1637069070000|2021-11-16 13:24:30|9597.6|9587.6|9599.3|9589.3|9599.8|9589.8|9597.6|9587.6|16
1637069080000|2021-11-16 13:24:40|9599|9589|9597.3|9587.3|9599.3|9589.3|9596.4|9586.4|19
1637069090000|2021-11-16 13:24:50|9597|9587|9596.4|9586.4|9598.1|9588.1|9595.6|9585.6|19
1637069100000|2021-11-16 13:25:00|9597|9587|9599.5|9589.5|9601|9591|9595.9|9585.9|20
1637069110000|2021-11-16 13:25:10|9601.9|9591.9|9596.1|9586.1|9601.9|9591.9|9596.1|9586.1|20
1637069120000|2021-11-16 13:25:20|9595.9|9585.9|9597.3|9587.3|9597.5|9587.5|9595.9|9585.9|15
1637069130000|2021-11-16 13:25:30|9597.4|9587.4|9599.8|9589.8|9601.3|9591.3|9597.4|9587.4|22
1637069140000|2021-11-16 13:25:40|9599.5|9589.5|9604.5|9594.5|9604.8|9594.8|9599.5|9589.5|26
1637069150000|2021-11-16 13:25:50|9605.8|9595.8|9601.8|9591.8|9606.3|9596.3|9601.8|9591.8|21
1637069160000|2021-11-16 13:26:00|9602.4|9592.4|9599.3|9589.3|9603.9|9593.9|9599.3|9589.3|20
1637069170000|2021-11-16 13:26:10|9599.9|9589.9|9598.8|9588.8|9601.6|9591.6|9598|9588|22
1637069180000|2021-11-16 13:26:20|9598.9|9588.9|9601.3|9591.3|9601.3|9591.3|9598.9|9588.9|16
1637069190000|2021-11-16 13:26:30|9601.6|9591.6|9602.9|9592.9|9602.9|9592.9|9600.4|9590.4|18
1637069200000|2021-11-16 13:26:40|9604.5|9594.5|9605.5|9595.5|9605.5|9595.5|9603|9593|13
1637069210000|2021-11-16 13:26:50|9605.8|9595.8|9606.4|9596.4|9606.4|9596.4|9605.1|9595.1|20
1637069220000|2021-11-16 13:27:00|9606.5|9596.5|9607.9|9597.9|9608.4|9598.4|9605.9|9595.9|24
1637069230000|2021-11-16 13:27:10|9607.6|9597.6|9605.9|9595.9|9607.6|9597.6|9605.6|9595.6|17
1637069240000|2021-11-16 13:27:20|9606.1|9596.1|9605.9|9595.9|9607.6|9597.6|9605.6|9595.6|15
1637069250000|2021-11-16 13:27:30|9605.6|9595.6|9606.6|9596.6|9606.8|9596.8|9605.6|9595.6|11
1637069260000|2021-11-16 13:27:40|9606.4|9596.4|9606.5|9596.5|9607.4|9597.4|9606.4|9596.4|7
1637069270000|2021-11-16 13:27:50|9607.9|9597.9|9606.5|9596.5|9607.9|9597.9|9606.4|9596.4|12
1637069280000|2021-11-16 13:28:00|9606|9596|9606.1|9596.1|9606.3|9596.3|9606|9596|6
1637069290000|2021-11-16 13:28:10|9606|9596|9605.8|9595.8|9606.1|9596.1|9605.8|9595.8|6
1637069300000|2021-11-16 13:28:20|9605.4|9595.4|9606.3|9596.3|9606.3|9596.3|9605.4|9595.4|4
1637069310000|2021-11-16 13:28:30|9606|9596|9606.1|9596.1|9606.1|9596.1|9606|9596|4
1637069320000|2021-11-16 13:28:40|9606.5|9596.5|9606.5|9596.5|9606.8|9596.8|9606|9596|10
1637069330000|2021-11-16 13:28:50|9607.3|9597.3|9608.1|9598.1|9608.5|9598.5|9606.1|9596.1|14
1637069340000|2021-11-16 13:29:00|9608.5|9598.5|9608.3|9598.3|9608.5|9598.5|9607.3|9597.3|13
1637069350000|2021-11-16 13:29:10|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|1
1637069370000|2021-11-16 13:29:30|9607.3|9597.3|9604.1|9594.1|9607.6|9597.6|9604.1|9594.1|12
1637069380000|2021-11-16 13:29:40|9604.8|9594.8|9604.4|9594.4|9604.8|9594.8|9603|9593|16
1637069390000|2021-11-16 13:29:50|9604.8|9594.8|9604.9|9594.9|9604.9|9594.9|9604.8|9594.8|2
1637069400000|2021-11-16 13:30:00|9604.4|9594.4|9599.5|9589.5|9604.4|9594.4|9598.3|9588.3|13
1637069410000|2021-11-16 13:30:10|9599.3|9589.3|9599.6|9589.6|9600.8|9590.8|9598.3|9588.3|14
1637069420000|2021-11-16 13:30:20|9598.8|9588.8|9597.1|9587.1|9599.8|9589.8|9596.9|9586.9|23
1637069430000|2021-11-16 13:30:30|9597.6|9587.6|9597.4|9587.4|9598|9588|9596.5|9586.5|20
1637069440000|2021-11-16 13:30:40|9597.1|9587.1|9598|9588|9598.9|9588.9|9596.4|9586.4|19
1637069450000|2021-11-16 13:30:50|9598.4|9588.4|9599.9|9589.9|9599.9|9589.9|9596.6|9586.6|21
1637069460000|2021-11-16 13:31:00|9599.8|9589.8|9597|9587|9601.3|9591.3|9596.6|9586.6|22
1637069470000|2021-11-16 13:31:10|9597.3|9587.3|9596.3|9586.3|9597.4|9587.4|9596.1|9586.1|12
1637069480000|2021-11-16 13:31:20|9596.5|9586.5|9596.4|9586.4|9597.4|9587.4|9596.4|9586.4|18
1637069490000|2021-11-16 13:31:30|9595.9|9585.9|9598.9|9588.9|9598.9|9588.9|9595.9|9585.9|24
1637069500000|2021-11-16 13:31:40|9598.6|9588.6|9599.6|9589.6|9600.5|9590.5|9598.6|9588.6|11
1637069510000|2021-11-16 13:31:50|9600.5|9590.5|9599.6|9589.6|9601.8|9591.8|9599.6|9589.6|22
1637069520000|2021-11-16 13:32:00|9600.6|9590.6|9599.9|9589.9|9600.8|9590.8|9598.9|9588.9|21
1637069530000|2021-11-16 13:32:10|9599.4|9589.4|9598.8|9588.8|9599.4|9589.4|9598|9588|16
1637069540000|2021-11-16 13:32:20|9599.3|9589.3|9596.9|9586.9|9599.3|9589.3|9596.9|9586.9|10
1637069550000|2021-11-16 13:32:30|9596.5|9586.5|9595.9|9585.9|9597.8|9587.8|9595.5|9585.5|14
1637069560000|2021-11-16 13:32:40|9597|9587|9596.9|9586.9|9598.1|9588.1|9596.3|9586.3|14
1637069570000|2021-11-16 13:32:50|9596.5|9586.5|9597.1|9587.1|9597.4|9587.4|9596.5|9586.5|10
1637069580000|2021-11-16 13:33:00|9597.4|9587.4|9595.9|9585.9|9599|9589|9595.9|9585.9|21
1637069590000|2021-11-16 13:33:10|9596|9586|9597.3|9587.3|9597.5|9587.5|9596|9586|9
1637069600000|2021-11-16 13:33:20|9597.5|9587.5|9596.4|9586.4|9597.5|9587.5|9596.4|9586.4|10
1637069610000|2021-11-16 13:33:30|9595.9|9585.9|9595.9|9585.9|9598|9588|9595.6|9585.6|19
1637069620000|2021-11-16 13:33:40|9597.3|9587.3|9596.9|9586.9|9598.4|9588.4|9596.3|9586.3|18
1637069630000|2021-11-16 13:33:50|9597.1|9587.1|9596.4|9586.4|9597.1|9587.1|9595.4|9585.4|19
1637069640000|2021-11-16 13:34:00|9597.3|9587.3|9604.5|9594.5|9604.5|9594.5|9597.3|9587.3|22
1637069650000|2021-11-16 13:34:10|9604.9|9594.9|9604.4|9594.4|9606.6|9596.6|9603.8|9593.8|24
1637069660000|2021-11-16 13:34:20|9604.5|9594.5|9606.5|9596.5|9606.5|9596.5|9604|9594|13
1637069670000|2021-11-16 13:34:30|9605.9|9595.9|9607.8|9597.8|9608.1|9598.1|9605.9|9595.9|18
1637069680000|2021-11-16 13:34:40|9607.5|9597.5|9603.3|9593.3|9608.9|9598.9|9603.3|9593.3|17
1637069690000|2021-11-16 13:34:50|9604|9594|9603.5|9593.5|9604.5|9594.5|9601.8|9591.8|17
1637069700000|2021-11-16 13:35:00|9603.4|9593.4|9608.6|9598.6|9608.6|9598.6|9602.3|9592.3|15
1637069710000|2021-11-16 13:35:10|9608.4|9598.4|9607.8|9597.8|9608.4|9598.4|9605.5|9595.5|16
1637069720000|2021-11-16 13:35:20|9608.1|9598.1|9609|9599|9610.5|9600.5|9608.1|9598.1|20
1637069730000|2021-11-16 13:35:30|9608.1|9598.1|9611.1|9601.1|9611.1|9601.1|9607.6|9597.6|15
1637069740000|2021-11-16 13:35:40|9611.3|9601.3|9612.5|9602.5|9612.8|9602.8|9611.3|9601.3|22
1637069750000|2021-11-16 13:35:50|9612.8|9602.8|9606.6|9596.6|9613.5|9603.5|9606.6|9596.6|22
1637069760000|2021-11-16 13:36:00|9606.1|9596.1|9605.1|9595.1|9606.4|9596.4|9603.5|9593.5|25
1637069770000|2021-11-16 13:36:10|9605.4|9595.4|9605|9595|9605.4|9595.4|9603.4|9593.4|10
1637069780000|2021-11-16 13:36:20|9604.8|9594.8|9609|9599|9609.8|9599.8|9604.8|9594.8|17
1637069790000|2021-11-16 13:36:30|9609.4|9599.4|9610.1|9600.1|9613.4|9603.4|9609.4|9599.4|27
1637069800000|2021-11-16 13:36:40|9609.9|9599.9|9611.9|9601.9|9612.1|9602.1|9609.1|9599.1|16
1637069810000|2021-11-16 13:36:50|9611.6|9601.6|9616.1|9606.1|9616.1|9606.1|9610.8|9600.8|20
1637069820000|2021-11-16 13:37:00|9614.1|9604.1|9616.3|9606.3|9619.5|9609.5|9614|9604|28
1637069830000|2021-11-16 13:37:10|9616|9606|9613.3|9603.3|9616.4|9606.4|9612.4|9602.4|22
1637069840000|2021-11-16 13:37:20|9614.3|9604.3|9614.1|9604.1|9614.3|9604.3|9612.1|9602.1|15
1637069850000|2021-11-16 13:37:30|9614.6|9604.6|9613.9|9603.9|9615.4|9605.4|9613.6|9603.6|10
1637069860000|2021-11-16 13:37:40|9613.4|9603.4|9613|9603|9613.8|9603.8|9611.5|9601.5|12
1637069870000|2021-11-16 13:37:50|9612.8|9602.8|9615.8|9605.8|9615.9|9605.9|9612.3|9602.3|21
1637069880000|2021-11-16 13:38:00|9615.5|9605.5|9614.5|9604.5|9615.9|9605.9|9612|9602|26
1637069890000|2021-11-16 13:38:10|9614.8|9604.8|9615.1|9605.1|9615.8|9605.8|9611.9|9601.9|18
1637069900000|2021-11-16 13:38:20|9616.1|9606.1|9616.1|9606.1|9616.8|9606.8|9615|9605|12
1637069910000|2021-11-16 13:38:30|9615.9|9605.9|9613|9603|9615.9|9605.9|9612.9|9602.9|13
1637069920000|2021-11-16 13:38:40|9612.3|9602.3|9612.4|9602.4|9614.8|9604.8|9612.1|9602.1|18
1637069930000|2021-11-16 13:38:50|9612.8|9602.8|9612.9|9602.9|9614.4|9604.4|9612.4|9602.4|18
1637069940000|2021-11-16 13:39:00|9613|9603|9612.4|9602.4|9613.6|9603.6|9612.4|9602.4|14
1637069950000|2021-11-16 13:39:10|9611.3|9601.3|9610.8|9600.8|9612.4|9602.4|9610.8|9600.8|16
1637069960000|2021-11-16 13:39:20|9610.5|9600.5|9612|9602|9612|9602|9609.5|9599.5|11
1637069970000|2021-11-16 13:39:30|9612.4|9602.4|9611.9|9601.9|9612.4|9602.4|9610.4|9600.4|18
1637069980000|2021-11-16 13:39:40|9612.4|9602.4|9611.6|9601.6|9613.8|9603.8|9611.5|9601.5|13
1637069990000|2021-11-16 13:39:50|9612.8|9602.8|9610.9|9600.9|9613|9603|9610.5|9600.5|14
1637070000000|2021-11-16 13:40:00|9610.6|9600.6|9610|9600|9610.6|9600.6|9606.5|9596.5|19
1637070010000|2021-11-16 13:40:10|9607.4|9597.4|9604.5|9594.5|9608.4|9598.4|9604.3|9594.3|20
1637070020000|2021-11-16 13:40:20|9604.6|9594.6|9602.8|9592.8|9605.9|9595.9|9602.5|9592.5|23
1637070030000|2021-11-16 13:40:30|9603.9|9593.9|9604.5|9594.5|9606.1|9596.1|9602.5|9592.5|16
1637070040000|2021-11-16 13:40:40|9604.3|9594.3|9605.9|9595.9|9606.4|9596.4|9604.3|9594.3|11
1637070050000|2021-11-16 13:40:50|9606.3|9596.3|9605.8|9595.8|9606.5|9596.5|9604.9|9594.9|13
1637070060000|2021-11-16 13:41:00|9605.5|9595.5|9610.1|9600.1|9610.1|9600.1|9605.1|9595.1|16
1637070070000|2021-11-16 13:41:10|9608.4|9598.4|9608.6|9598.6|9610.6|9600.6|9608.4|9598.4|8
1637070080000|2021-11-16 13:41:20|9607.9|9597.9|9608.1|9598.1|9609.9|9599.9|9607.9|9597.9|12
1637070090000|2021-11-16 13:41:30|9607.5|9597.5|9604.8|9594.8|9607.5|9597.5|9604.6|9594.6|18
1637070100000|2021-11-16 13:41:40|9605.1|9595.1|9605.9|9595.9|9607.1|9597.1|9605.1|9595.1|6
1637070110000|2021-11-16 13:41:50|9605.5|9595.5|9604.6|9594.6|9607.4|9597.4|9604.6|9594.6|18
1637070120000|2021-11-16 13:42:00|9604.5|9594.5|9608.9|9598.9|9608.9|9598.9|9604|9594|16
1637070130000|2021-11-16 13:42:10|9609.4|9599.4|9607.8|9597.8|9609.4|9599.4|9607.5|9597.5|9
1637070140000|2021-11-16 13:42:20|9607.3|9597.3|9608.4|9598.4|9608.6|9598.6|9607.3|9597.3|15
1637070150000|2021-11-16 13:42:30|9608.1|9598.1|9605.6|9595.6|9608.4|9598.4|9603.1|9593.1|17
1637070160000|2021-11-16 13:42:40|9604.6|9594.6|9605.9|9595.9|9606|9596|9604.6|9594.6|9
1637070170000|2021-11-16 13:42:50|9607|9597|9608.1|9598.1|9608.9|9598.9|9607|9597|5
1637070180000|2021-11-16 13:43:00|9608|9598|9609.9|9599.9|9609.9|9599.9|9606.9|9596.9|9
1637070190000|2021-11-16 13:43:10|9611|9601|9611.1|9601.1|9613.8|9603.8|9611|9601|12
1637070200000|2021-11-16 13:43:20|9611.4|9601.4|9612.9|9602.9|9615.1|9605.1|9611.4|9601.4|16
1637070210000|2021-11-16 13:43:30|9611.6|9601.6|9610.1|9600.1|9611.6|9601.6|9609.1|9599.1|19
1637070220000|2021-11-16 13:43:40|9609.8|9599.8|9613.1|9603.1|9613.6|9603.6|9609.6|9599.6|19
1637070230000|2021-11-16 13:43:50|9612.9|9602.9|9611.5|9601.5|9612.9|9602.9|9611.5|9601.5|7
1637070240000|2021-11-16 13:44:00|9611|9601|9612.6|9602.6|9613.3|9603.3|9611|9601|18
1637070250000|2021-11-16 13:44:10|9612.5|9602.5|9614.1|9604.1|9614.1|9604.1|9611.9|9601.9|8
1637070260000|2021-11-16 13:44:20|9614.4|9604.4|9615.4|9605.4|9616.4|9606.4|9614.4|9604.4|11
1637070270000|2021-11-16 13:44:30|9614.6|9604.6|9614.9|9604.9|9614.9|9604.9|9612.6|9602.6|14
1637070280000|2021-11-16 13:44:40|9614.4|9604.4|9614.8|9604.8|9615|9605|9613.9|9603.9|11
1637070290000|2021-11-16 13:44:50|9615.4|9605.4|9613|9603|9616.3|9606.3|9613|9603|13
1637070300000|2021-11-16 13:45:00|9613.4|9603.4|9610.3|9600.3|9614|9604|9607.8|9597.8|21
1637070310000|2021-11-16 13:45:10|9610.5|9600.5|9610.1|9600.1|9613.4|9603.4|9610.1|9600.1|21
1637070320000|2021-11-16 13:45:20|9610.3|9600.3|9615.4|9605.4|9617.1|9607.1|9610.3|9600.3|14
1637070330000|2021-11-16 13:45:30|9614.5|9604.5|9618.9|9608.9|9619.1|9609.1|9614.5|9604.5|19
1637070340000|2021-11-16 13:45:40|9619|9609|9616.8|9606.8|9619.1|9609.1|9616.8|9606.8|21
1637070350000|2021-11-16 13:45:50|9617.4|9607.4|9616.5|9606.5|9619.1|9609.1|9616.5|9606.5|21
1637070360000|2021-11-16 13:46:00|9616.8|9606.8|9625.6|9615.6|9626.4|9616.4|9616.8|9606.8|21
1637070370000|2021-11-16 13:46:10|9625|9615|9630.6|9620.6|9630.6|9620.6|9624|9614|31
1637070380000|2021-11-16 13:46:20|9631|9621|9631|9621|9631.5|9621.5|9629.1|9619.1|24
1637070390000|2021-11-16 13:46:30|9630.8|9620.8|9632|9622|9634.6|9624.6|9630.8|9620.8|24
1637070400000|2021-11-16 13:46:40|9632.6|9622.6|9633.6|9623.6|9633.9|9623.9|9631.4|9621.4|20
1637070410000|2021-11-16 13:46:50|9634.5|9624.5|9635.5|9625.5|9635.6|9625.6|9633.9|9623.9|18
1637070420000|2021-11-16 13:47:00|9635.9|9625.9|9637.5|9627.5|9639|9629|9635.4|9625.4|22
1637070430000|2021-11-16 13:47:10|9637.9|9627.9|9638.8|9628.8|9639.9|9629.9|9636.9|9626.9|21
1637070440000|2021-11-16 13:47:20|9638.6|9628.6|9640.1|9630.1|9641.4|9631.4|9638.3|9628.3|23
1637070450000|2021-11-16 13:47:30|9639.8|9629.8|9637|9627|9640.3|9630.3|9637|9627|19
1637070460000|2021-11-16 13:47:40|9637.3|9627.3|9637.5|9627.5|9639.4|9629.4|9636.3|9626.3|22
1637070470000|2021-11-16 13:47:50|9636.1|9626.1|9637.9|9627.9|9637.9|9627.9|9635.8|9625.8|23
1637070480000|2021-11-16 13:48:00|9637.1|9627.1|9635.5|9625.5|9637.5|9627.5|9635.5|9625.5|22
1637070490000|2021-11-16 13:48:10|9635.6|9625.6|9636.6|9626.6|9637.4|9627.4|9635.6|9625.6|15
1637070500000|2021-11-16 13:48:20|9636.9|9626.9|9634.8|9624.8|9638|9628|9634.8|9624.8|15
1637070510000|2021-11-16 13:48:30|9635.6|9625.6|9634.9|9624.9|9635.6|9625.6|9633.3|9623.3|22
1637070520000|2021-11-16 13:48:40|9634.6|9624.6|9634.9|9624.9|9636.9|9626.9|9634.6|9624.6|23
1637070530000|2021-11-16 13:48:50|9634.5|9624.5|9635.9|9625.9|9636.8|9626.8|9634.5|9624.5|12
1637070540000|2021-11-16 13:49:00|9636.9|9626.9|9640.4|9630.4|9641.4|9631.4|9636.9|9626.9|19
1637070550000|2021-11-16 13:49:10|9640.6|9630.6|9642.9|9632.9|9643|9633|9640.4|9630.4|21
1637070560000|2021-11-16 13:49:20|9643.3|9633.3|9643.8|9633.8|9643.9|9633.9|9642.5|9632.5|19
1637070570000|2021-11-16 13:49:30|9644|9634|9643.3|9633.3|9644|9634|9642.1|9632.1|17
1637070580000|2021-11-16 13:49:40|9643|9633|9641.6|9631.6|9643|9633|9641.3|9631.3|18
1637070590000|2021-11-16 13:49:50|9641.5|9631.5|9639.4|9629.4|9641.8|9631.8|9639.1|9629.1|11
1637070600000|2021-11-16 13:50:00|9638.9|9628.9|9638.8|9628.8|9640.1|9630.1|9638.5|9628.5|21
1637070610000|2021-11-16 13:50:10|9639.4|9629.4|9639.5|9629.5|9640.4|9630.4|9639.4|9629.4|15
1637070620000|2021-11-16 13:50:20|9639.6|9629.6|9638.8|9628.8|9640.1|9630.1|9638.1|9628.1|23
1637070630000|2021-11-16 13:50:30|9639.4|9629.4|9637.9|9627.9|9639.4|9629.4|9637.6|9627.6|18
1637070640000|2021-11-16 13:50:40|9637.6|9627.6|9634.8|9624.8|9638.3|9628.3|9633.8|9623.8|20
1637070650000|2021-11-16 13:50:50|9634.5|9624.5|9634.6|9624.6|9634.6|9624.6|9633.3|9623.3|22
1637070660000|2021-11-16 13:51:00|9634.9|9624.9|9637.1|9627.1|9637.1|9627.1|9634.5|9624.5|15
1637070670000|2021-11-16 13:51:10|9636.8|9626.8|9641.6|9631.6|9641.6|9631.6|9636.8|9626.8|13
1637070680000|2021-11-16 13:51:20|9641.9|9631.9|9640.8|9630.8|9642.8|9632.8|9640.3|9630.3|20
1637070690000|2021-11-16 13:51:30|9641.1|9631.1|9641.5|9631.5|9642.4|9632.4|9639|9629|22
1637070700000|2021-11-16 13:51:40|9640.8|9630.8|9642.4|9632.4|9643|9633|9640.5|9630.5|24
1637070710000|2021-11-16 13:51:50|9642.1|9632.1|9641.1|9631.1|9642.4|9632.4|9641.1|9631.1|6
1637070720000|2021-11-16 13:52:00|9641.3|9631.3|9643.5|9633.5|9644|9634|9639.6|9629.6|18
1637070730000|2021-11-16 13:52:10|9642|9632|9641.3|9631.3|9642.1|9632.1|9640.3|9630.3|19
1637070740000|2021-11-16 13:52:20|9640.8|9630.8|9643|9633|9643|9633|9640.1|9630.1|17
1637070750000|2021-11-16 13:52:30|9642.1|9632.1|9642|9632|9643|9633|9641.1|9631.1|13
1637070760000|2021-11-16 13:52:40|9641.8|9631.8|9642.4|9632.4|9643.3|9633.3|9641.1|9631.1|19
1637070770000|2021-11-16 13:52:50|9640.9|9630.9|9642|9632|9642.3|9632.3|9640.1|9630.1|14
1637070780000|2021-11-16 13:53:00|9642.3|9632.3|9641.8|9631.8|9643.1|9633.1|9640|9630|18
1637070790000|2021-11-16 13:53:10|9641.6|9631.6|9640.9|9630.9|9642.3|9632.3|9640.9|9630.9|13
1637070800000|2021-11-16 13:53:20|9642|9632|9640.9|9630.9|9642.3|9632.3|9640.6|9630.6|10
1637070810000|2021-11-16 13:53:30|9640.1|9630.1|9640.9|9630.9|9641.4|9631.4|9639.8|9629.8|21
1637070820000|2021-11-16 13:53:40|9640.3|9630.3|9641.8|9631.8|9642.8|9632.8|9640|9630|23
1637070830000|2021-11-16 13:53:50|9641.6|9631.6|9642.8|9632.8|9643.5|9633.5|9641.6|9631.6|23
1637070840000|2021-11-16 13:54:00|9643.4|9633.4|9644.4|9634.4|9645.1|9635.1|9642.3|9632.3|23
1637070850000|2021-11-16 13:54:10|9644.1|9634.1|9644.6|9634.6|9645.6|9635.6|9641.5|9631.5|27
1637070860000|2021-11-16 13:54:20|9645.1|9635.1|9645.5|9635.5|9645.9|9635.9|9644.5|9634.5|15
1637070870000|2021-11-16 13:54:30|9645.4|9635.4|9645.1|9635.1|9645.9|9635.9|9644.8|9634.8|13
1637070880000|2021-11-16 13:54:40|9644.9|9634.9|9643.6|9633.6|9645.9|9635.9|9643.6|9633.6|16
1637070890000|2021-11-16 13:54:50|9643.5|9633.5|9644.9|9634.9|9644.9|9634.9|9643.5|9633.5|12
1637070900000|2021-11-16 13:55:00|9644.5|9634.5|9641.6|9631.6|9644.5|9634.5|9641.6|9631.6|16
1637070910000|2021-11-16 13:55:10|9641.9|9631.9|9644|9634|9644.4|9634.4|9641.3|9631.3|13
1637070920000|2021-11-16 13:55:20|9643.8|9633.8|9643.8|9633.8|9644.8|9634.8|9643.5|9633.5|17
1637070930000|2021-11-16 13:55:30|9644|9634|9643.1|9633.1|9644.4|9634.4|9642.9|9632.9|12
1637070940000|2021-11-16 13:55:40|9644.3|9634.3|9644.3|9634.3|9644.6|9634.6|9642.8|9632.8|14
1637070950000|2021-11-16 13:55:50|9644.5|9634.5|9642.9|9632.9|9644.8|9634.8|9642.9|9632.9|18
1637070960000|2021-11-16 13:56:00|9640.8|9630.8|9646|9636|9646.4|9636.4|9640.3|9630.3|15
1637070970000|2021-11-16 13:56:10|9646.9|9636.9|9650.4|9640.4|9651.5|9641.5|9646.9|9636.9|16
1637070980000|2021-11-16 13:56:20|9651|9641|9651|9641|9652.8|9642.8|9650.9|9640.9|16
1637070990000|2021-11-16 13:56:30|9651.5|9641.5|9651.6|9641.6|9651.6|9641.6|9649.5|9639.5|16
1637071000000|2021-11-16 13:56:40|9651.9|9641.9|9652|9642|9652|9642|9651|9641|11
1637071010000|2021-11-16 13:56:50|9651.9|9641.9|9650.5|9640.5|9651.9|9641.9|9650.1|9640.1|9
1637071020000|2021-11-16 13:57:00|9650.3|9640.3|9652.5|9642.5|9652.8|9642.8|9649.9|9639.9|14
1637071030000|2021-11-16 13:57:10|9652.4|9642.4|9648.6|9638.6|9653|9643|9647.8|9637.8|17
1637071040000|2021-11-16 13:57:20|9648.9|9638.9|9648|9638|9649.9|9639.9|9647.4|9637.4|22
1637071050000|2021-11-16 13:57:30|9648.1|9638.1|9646.1|9636.1|9648.8|9638.8|9645.1|9635.1|20
1637071060000|2021-11-16 13:57:40|9646|9636|9644.4|9634.4|9646|9636|9643.6|9633.6|16
1637071070000|2021-11-16 13:57:50|9644.1|9634.1|9644|9634|9644.4|9634.4|9643.4|9633.4|10
1637071080000|2021-11-16 13:58:00|9644.6|9634.6|9646.3|9636.3|9647.8|9637.8|9644.6|9634.6|14
1637071090000|2021-11-16 13:58:10|9646.4|9636.4|9645.3|9635.3|9647|9637|9644.9|9634.9|19
1637071100000|2021-11-16 13:58:20|9644.8|9634.8|9642.8|9632.8|9644.8|9634.8|9642.8|9632.8|17
1637071110000|2021-11-16 13:58:30|9642.6|9632.6|9643|9633|9645.4|9635.4|9642.6|9632.6|11
1637071120000|2021-11-16 13:58:40|9642.6|9632.6|9645.9|9635.9|9646.1|9636.1|9642.5|9632.5|18
1637071130000|2021-11-16 13:58:50|9645.6|9635.6|9644.9|9634.9|9645.6|9635.6|9644|9634|13
1637071140000|2021-11-16 13:59:00|9644.3|9634.3|9645.9|9635.9|9645.9|9635.9|9640.4|9630.4|22
1637071150000|2021-11-16 13:59:10|9645.6|9635.6|9640.3|9630.3|9645.6|9635.6|9640.3|9630.3|17
1637071160000|2021-11-16 13:59:20|9639.8|9629.8|9639.9|9629.9|9639.9|9629.9|9638.4|9628.4|20
1637071170000|2021-11-16 13:59:30|9639.8|9629.8|9648.1|9638.1|9649.3|9639.3|9636.5|9626.5|27
1637071180000|2021-11-16 13:59:40|9647.8|9637.8|9643.9|9633.9|9648.5|9638.5|9642.5|9632.5|19
1637071190000|2021-11-16 13:59:50|9643.4|9633.4|9647.1|9637.1|9647.3|9637.3|9643.3|9633.3|19
1637071200000|2021-11-16 14:00:00|9644.9|9634.9|9646.5|9636.5|9647.1|9637.1|9643.8|9633.8|26
1637071210000|2021-11-16 14:00:10|9645.3|9635.3|9642.5|9632.5|9646.1|9636.1|9641.3|9631.3|26
1637071220000|2021-11-16 14:00:20|9642.1|9632.1|9640.9|9630.9|9642.6|9632.6|9639.4|9629.4|16
1637071230000|2021-11-16 14:00:30|9641.1|9631.1|9646.5|9636.5|9646.5|9636.5|9640.6|9630.6|26
1637071240000|2021-11-16 14:00:40|9646.6|9636.6|9644.9|9634.9|9647.3|9637.3|9644.9|9634.9|18
1637071250000|2021-11-16 14:00:50|9644.6|9634.6|9643.8|9633.8|9644.6|9634.6|9642.8|9632.8|11
1637071260000|2021-11-16 14:01:00|9643.3|9633.3|9641.1|9631.1|9643.5|9633.5|9640.6|9630.6|12
1637071270000|2021-11-16 14:01:10|9639.9|9629.9|9639.1|9629.1|9639.9|9629.9|9637.6|9627.6|15
1637071280000|2021-11-16 14:01:20|9639|9629|9639.6|9629.6|9641.3|9631.3|9637.4|9627.4|19
1637071290000|2021-11-16 14:01:30|9640|9630|9638.3|9628.3|9640.1|9630.1|9637.1|9627.1|21
1637071300000|2021-11-16 14:01:40|9638.8|9628.8|9636.5|9626.5|9638.8|9628.8|9636.4|9626.4|15
1637071310000|2021-11-16 14:01:50|9636.3|9626.3|9633|9623|9636.5|9626.5|9632.1|9622.1|21
1637071320000|2021-11-16 14:02:00|9633.1|9623.1|9633.6|9623.6|9636|9626|9632.9|9622.9|22
1637071330000|2021-11-16 14:02:10|9632.4|9622.4|9631.9|9621.9|9632.4|9622.4|9631.9|9621.9|3
1637071340000|2021-11-16 14:02:20|9631.5|9621.5|9629.4|9619.4|9631.6|9621.6|9629.1|9619.1|12
1637071350000|2021-11-16 14:02:30|9630.1|9620.1|9628.8|9618.8|9630.5|9620.5|9626.9|9616.9|20
1637071360000|2021-11-16 14:02:40|9629.5|9619.5|9629.8|9619.8|9630.5|9620.5|9628.9|9618.9|17
1637071370000|2021-11-16 14:02:50|9631|9621|9630.6|9620.6|9631.6|9621.6|9630.3|9620.3|20
1637071380000|2021-11-16 14:03:00|9630.3|9620.3|9631.4|9621.4|9631.8|9621.8|9630|9620|18
1637071390000|2021-11-16 14:03:10|9631.3|9621.3|9627.9|9617.9|9631.3|9621.3|9627.4|9617.4|14
1637071400000|2021-11-16 14:03:20|9627.8|9617.8|9625.9|9615.9|9627.8|9617.8|9625.9|9615.9|17
1637071410000|2021-11-16 14:03:30|9626|9616|9624.3|9614.3|9626|9616|9624.3|9614.3|10
1637071420000|2021-11-16 14:03:40|9624.4|9614.4|9621.6|9611.6|9624.4|9614.4|9620.9|9610.9|19
1637071430000|2021-11-16 14:03:50|9622.3|9612.3|9620.8|9610.8|9623.4|9613.4|9620.8|9610.8|18
1637071440000|2021-11-16 14:04:00|9620.4|9610.4|9620.1|9610.1|9620.6|9610.6|9616.5|9606.5|27
1637071450000|2021-11-16 14:04:10|9619.1|9609.1|9619|9609|9620.3|9610.3|9618.8|9608.8|20
1637071460000|2021-11-16 14:04:20|9619.4|9609.4|9620|9610|9621.3|9611.3|9618.8|9608.8|18
1637071470000|2021-11-16 14:04:30|9620.1|9610.1|9619.6|9609.6|9620.1|9610.1|9616.8|9606.8|26
1637071480000|2021-11-16 14:04:40|9619|9609|9619.3|9609.3|9619.8|9609.8|9617.4|9607.4|20
1637071490000|2021-11-16 14:04:50|9618.9|9608.9|9615.1|9605.1|9618.9|9608.9|9615.1|9605.1|19
1637071500000|2021-11-16 14:05:00|9615.8|9605.8|9619.4|9609.4|9620.8|9610.8|9615.4|9605.4|22
1637071510000|2021-11-16 14:05:10|9618.6|9608.6|9618.9|9608.9|9620.1|9610.1|9618.6|9608.6|10
1637071520000|2021-11-16 14:05:20|9617.1|9607.1|9615.6|9605.6|9617.1|9607.1|9613.4|9603.4|15
1637071530000|2021-11-16 14:05:30|9615.4|9605.4|9613.9|9603.9|9615.5|9605.5|9612.4|9602.4|21
1637071540000|2021-11-16 14:05:40|9614.1|9604.1|9612.6|9602.6|9614.1|9604.1|9612.6|9602.6|15
1637071550000|2021-11-16 14:05:50|9612.4|9602.4|9611.4|9601.4|9612.5|9602.5|9611.4|9601.4|10
1637071560000|2021-11-16 14:06:00|9611|9601|9609.6|9599.6|9613.1|9603.1|9609.6|9599.6|20
1637071570000|2021-11-16 14:06:10|9609.5|9599.5|9609.1|9599.1|9609.5|9599.5|9607.4|9597.4|17
1637071580000|2021-11-16 14:06:20|9608.9|9598.9|9604.9|9594.9|9609.1|9599.1|9604.3|9594.3|14
1637071590000|2021-11-16 14:06:30|9605|9595|9605.6|9595.6|9607.6|9597.6|9605|9595|18
1637071600000|2021-11-16 14:06:40|9605.1|9595.1|9605.5|9595.5|9605.8|9595.8|9604.9|9594.9|14
1637071610000|2021-11-16 14:06:50|9605.8|9595.8|9601.5|9591.5|9605.8|9595.8|9601.5|9591.5|21
1637071620000|2021-11-16 14:07:00|9601.8|9591.8|9600.4|9590.4|9602|9592|9599.6|9589.6|25
1637071630000|2021-11-16 14:07:10|9601.1|9591.1|9600.1|9590.1|9602.1|9592.1|9600.1|9590.1|26
1637071640000|2021-11-16 14:07:20|9600.4|9590.4|9600.1|9590.1|9601.3|9591.3|9599.5|9589.5|17
1637071650000|2021-11-16 14:07:30|9600.8|9590.8|9596.1|9586.1|9601.3|9591.3|9596.1|9586.1|19
1637071660000|2021-11-16 14:07:40|9595.9|9585.9|9599.4|9589.4|9599.4|9589.4|9595.3|9585.3|15
1637071670000|2021-11-16 14:07:50|9599.1|9589.1|9600.3|9590.3|9600.3|9590.3|9598.4|9588.4|19
1637071680000|2021-11-16 14:08:00|9600.5|9590.5|9600.6|9590.6|9601|9591|9599.9|9589.9|19
1637071690000|2021-11-16 14:08:10|9600.1|9590.1|9600.5|9590.5|9601.6|9591.6|9600.1|9590.1|16
1637071700000|2021-11-16 14:08:20|9599.8|9589.8|9598.4|9588.4|9599.8|9589.8|9598.3|9588.3|15
1637071710000|2021-11-16 14:08:30|9599.1|9589.1|9599.6|9589.6|9599.6|9589.6|9598.4|9588.4|14
1637071720000|2021-11-16 14:08:40|9600.8|9590.8|9601.4|9591.4|9601.6|9591.6|9600.5|9590.5|13
1637071730000|2021-11-16 14:08:50|9601.1|9591.1|9601|9591|9601.8|9591.8|9599.9|9589.9|19
1637071740000|2021-11-16 14:09:00|9600.6|9590.6|9597.4|9587.4|9600.6|9590.6|9594.8|9584.8|24
1637071750000|2021-11-16 14:09:10|9596.9|9586.9|9602.4|9592.4|9602.8|9592.8|9596.9|9586.9|19
1637071760000|2021-11-16 14:09:20|9601.3|9591.3|9603|9593|9603|9593|9600|9590|23
1637071770000|2021-11-16 14:09:30|9602.8|9592.8|9602.8|9592.8|9604.4|9594.4|9601.8|9591.8|18
1637071780000|2021-11-16 14:09:40|9602.5|9592.5|9599|9589|9602.5|9592.5|9598.1|9588.1|20
1637071790000|2021-11-16 14:09:50|9598.6|9588.6|9600.5|9590.5|9601.6|9591.6|9598.1|9588.1|24
1637071800000|2021-11-16 14:10:00|9600.6|9590.6|9594.4|9584.4|9600.6|9590.6|9592.8|9582.8|26
1637071810000|2021-11-16 14:10:10|9593.3|9583.3|9592.1|9582.1|9594.5|9584.5|9591.9|9581.9|26
1637071820000|2021-11-16 14:10:20|9591.6|9581.6|9590.5|9580.5|9592.1|9582.1|9590.5|9580.5|12
1637071830000|2021-11-16 14:10:30|9590.6|9580.6|9587.8|9577.8|9590.9|9580.9|9586.6|9576.6|16
1637071840000|2021-11-16 14:10:40|9587.3|9577.3|9587.1|9577.1|9587.3|9577.3|9586.4|9576.4|8
1637071850000|2021-11-16 14:10:50|9586.3|9576.3|9586.9|9576.9|9588|9578|9586.3|9576.3|14
1637071860000|2021-11-16 14:11:00|9587|9577|9591.5|9581.5|9591.8|9581.8|9585.6|9575.6|27
1637071870000|2021-11-16 14:11:10|9591.4|9581.4|9587.8|9577.8|9591.8|9581.8|9587.8|9577.8|18
1637071880000|2021-11-16 14:11:20|9587.5|9577.5|9589.3|9579.3|9590.1|9580.1|9586.8|9576.8|22
1637071890000|2021-11-16 14:11:30|9589.1|9579.1|9590.4|9580.4|9591.6|9581.6|9588.6|9578.6|18
1637071900000|2021-11-16 14:11:40|9590.8|9580.8|9590.5|9580.5|9591.1|9581.1|9590.5|9580.5|7
1637071910000|2021-11-16 14:11:50|9591|9581|9589.1|9579.1|9591|9581|9588.6|9578.6|16
1637071920000|2021-11-16 14:12:00|9590.1|9580.1|9589.8|9579.8|9591|9581|9586.5|9576.5|24
1637071930000|2021-11-16 14:12:10|9590.6|9580.6|9587.5|9577.5|9590.8|9580.8|9587.5|9577.5|11
1637071940000|2021-11-16 14:12:20|9587.4|9577.4|9587.6|9577.6|9587.6|9577.6|9586.5|9576.5|9
1637071950000|2021-11-16 14:12:30|9587.8|9577.8|9591.1|9581.1|9591.1|9581.1|9587|9577|17
1637071960000|2021-11-16 14:12:40|9590.6|9580.6|9586.9|9576.9|9590.6|9580.6|9586.9|9576.9|19
1637071970000|2021-11-16 14:12:50|9586.6|9576.6|9586.6|9576.6|9587.3|9577.3|9586.1|9576.1|11
1637071980000|2021-11-16 14:13:00|9586.9|9576.9|9587.5|9577.5|9588.5|9578.5|9586.3|9576.3|17
1637071990000|2021-11-16 14:13:10|9586.8|9576.8|9577.6|9567.6|9586.8|9576.8|9574.1|9564.1|20
1637072000000|2021-11-16 14:13:20|9578|9568|9577|9567|9579|9569|9576.8|9566.8|25
1637072010000|2021-11-16 14:13:30|9576.4|9566.4|9573.6|9563.6|9576.4|9566.4|9573.6|9563.6|13
1637072020000|2021-11-16 14:13:40|9573.4|9563.4|9572.8|9562.8|9575.4|9565.4|9570.9|9560.9|28
1637072030000|2021-11-16 14:13:50|9572.9|9562.9|9570.6|9560.6|9573|9563|9570.6|9560.6|17
1637072040000|2021-11-16 14:14:00|9570.4|9560.4|9570.9|9560.9|9572|9562|9568.4|9558.4|20
1637072050000|2021-11-16 14:14:10|9570.5|9560.5|9569.6|9559.6|9570.5|9560.5|9567.9|9557.9|21
1637072060000|2021-11-16 14:14:20|9569.8|9559.8|9571|9561|9573.1|9563.1|9569.8|9559.8|22
1637072070000|2021-11-16 14:14:30|9570.8|9560.8|9573.1|9563.1|9573.8|9563.8|9569|9559|24
1637072080000|2021-11-16 14:14:40|9573.4|9563.4|9577.1|9567.1|9577.6|9567.6|9573.4|9563.4|22
1637072090000|2021-11-16 14:14:50|9576.9|9566.9|9578|9568|9579|9569|9575.4|9565.4|23
1637072100000|2021-11-16 14:15:00|9578.1|9568.1|9574.3|9564.3|9578.8|9568.8|9573.3|9563.3|28
1637072110000|2021-11-16 14:15:10|9573.9|9563.9|9571.8|9561.8|9573.9|9563.9|9571|9561|22
1637072120000|2021-11-16 14:15:20|9572.1|9562.1|9572|9562|9574.9|9564.9|9571.4|9561.4|22
1637072130000|2021-11-16 14:15:30|9572.1|9562.1|9572.6|9562.6|9573.4|9563.4|9571.5|9561.5|22
1637072140000|2021-11-16 14:15:40|9573|9563|9575.4|9565.4|9577.4|9567.4|9573|9563|21
1637072150000|2021-11-16 14:15:50|9575.3|9565.3|9577|9567|9577.1|9567.1|9574.4|9564.4|15
1637072160000|2021-11-16 14:16:00|9577.9|9567.9|9573.8|9563.8|9577.9|9567.9|9572|9562|24
1637072170000|2021-11-16 14:16:10|9573.5|9563.5|9577.1|9567.1|9578.4|9568.4|9572.4|9562.4|23
1637072180000|2021-11-16 14:16:20|9576.8|9566.8|9579|9569|9579.3|9569.3|9575.3|9565.3|23
1637072190000|2021-11-16 14:16:30|9578.8|9568.8|9580.3|9570.3|9580.3|9570.3|9578.3|9568.3|15
1637072200000|2021-11-16 14:16:40|9579.6|9569.6|9578.1|9568.1|9580.4|9570.4|9578|9568|16
1637072210000|2021-11-16 14:16:50|9578.4|9568.4|9573.9|9563.9|9578.4|9568.4|9573.6|9563.6|24
1637072220000|2021-11-16 14:17:00|9573.4|9563.4|9569.9|9559.9|9573.4|9563.4|9569.3|9559.3|19
1637072230000|2021-11-16 14:17:10|9569.8|9559.8|9567.4|9557.4|9569.8|9559.8|9567|9557|12
1637072240000|2021-11-16 14:17:20|9567.1|9557.1|9567.1|9557.1|9567.1|9557.1|9566.5|9556.5|9
1637072250000|2021-11-16 14:17:30|9566.9|9556.9|9567.6|9557.6|9568.4|9558.4|9566.9|9556.9|16
1637072260000|2021-11-16 14:17:40|9567.4|9557.4|9568.1|9558.1|9568.5|9558.5|9567|9557|14
1637072270000|2021-11-16 14:17:50|9568.6|9558.6|9568.4|9558.4|9570.3|9560.3|9567.1|9557.1|13
1637072280000|2021-11-16 14:18:00|9568.9|9558.9|9567.4|9557.4|9569.1|9559.1|9567.1|9557.1|22
1637072290000|2021-11-16 14:18:10|9566.9|9556.9|9565.8|9555.8|9566.9|9556.9|9561.4|9551.4|31
1637072300000|2021-11-16 14:18:20|9565.3|9555.3|9565.5|9555.5|9568.9|9558.9|9564.6|9554.6|23
1637072310000|2021-11-16 14:18:30|9565.8|9555.8|9564|9554|9565.8|9555.8|9562.8|9552.8|15
1637072320000|2021-11-16 14:18:40|9564.3|9554.3|9566.8|9556.8|9568|9558|9564.3|9554.3|19
1637072330000|2021-11-16 14:18:50|9567|9557|9570|9560|9570|9560|9567|9557|14
1637072340000|2021-11-16 14:19:00|9569.8|9559.8|9565.8|9555.8|9569.8|9559.8|9565.8|9555.8|16
1637072350000|2021-11-16 14:19:10|9565.5|9555.5|9567|9557|9567|9557|9564.8|9554.8|17
1637072360000|2021-11-16 14:19:20|9567.3|9557.3|9568.8|9558.8|9569.3|9559.3|9565.5|9555.5|19
1637072370000|2021-11-16 14:19:30|9569|9559|9563.3|9553.3|9569|9559|9563.3|9553.3|19
1637072380000|2021-11-16 14:19:40|9562.8|9552.8|9562.5|9552.5|9562.8|9552.8|9560.8|9550.8|12
1637072390000|2021-11-16 14:19:50|9562.8|9552.8|9563.8|9553.8|9564|9554|9562.8|9552.8|9
1637072400000|2021-11-16 14:20:00|9563.5|9553.5|9562.5|9552.5|9563.5|9553.5|9561.8|9551.8|21
1637072410000|2021-11-16 14:20:10|9562.3|9552.3|9560.8|9550.8|9562.3|9552.3|9560.5|9550.5|7
1637072420000|2021-11-16 14:20:20|9561.8|9551.8|9565.5|9555.5|9565.5|9555.5|9560.8|9550.8|14
1637072430000|2021-11-16 14:20:30|9565|9555|9565|9555|9566.8|9556.8|9564.5|9554.5|18
1637072440000|2021-11-16 14:20:40|9565.3|9555.3|9566.3|9556.3|9567.5|9557.5|9565.3|9555.3|21
1637072450000|2021-11-16 14:20:50|9566.5|9556.5|9566.5|9556.5|9567|9557|9565.5|9555.5|12
1637072460000|2021-11-16 14:21:00|9565.8|9555.8|9566.5|9556.5|9567|9557|9564|9554|21
1637072470000|2021-11-16 14:21:10|9567|9557|9572.3|9562.3|9572.3|9562.3|9566.5|9556.5|27
1637072480000|2021-11-16 14:21:20|9572|9562|9571.5|9561.5|9572.8|9562.8|9570.3|9560.3|19
1637072490000|2021-11-16 14:21:30|9571.3|9561.3|9574.8|9564.8|9575.8|9565.8|9571.3|9561.3|18
1637072500000|2021-11-16 14:21:40|9574.5|9564.5|9575.3|9565.3|9576.8|9566.8|9574|9564|17
1637072510000|2021-11-16 14:21:50|9575.5|9565.5|9570.8|9560.8|9575.5|9565.5|9569.8|9559.8|30
1637072520000|2021-11-16 14:22:00|9572.5|9562.5|9568|9558|9575.8|9565.8|9567.8|9557.8|16
1637072530000|2021-11-16 14:22:10|9567.8|9557.8|9567.8|9557.8|9568|9558|9566|9556|14
1637072540000|2021-11-16 14:22:20|9568|9558|9566.5|9556.5|9568|9558|9566.3|9556.3|8
1637072550000|2021-11-16 14:22:30|9566.3|9556.3|9564.5|9554.5|9566.5|9556.5|9563.8|9553.8|9
1637072560000|2021-11-16 14:22:40|9564.3|9554.3|9565.5|9555.5|9566|9556|9564.3|9554.3|11
1637072570000|2021-11-16 14:22:50|9566|9556|9567.3|9557.3|9567.8|9557.8|9566|9556|14
1637072580000|2021-11-16 14:23:00|9567|9557|9568.3|9558.3|9569|9559|9567|9557|18
1637072590000|2021-11-16 14:23:10|9568.5|9558.5|9569.3|9559.3|9570|9560|9568.5|9558.5|18
1637072600000|2021-11-16 14:23:20|9569|9559|9569|9559|9569|9559|9567|9557|16
1637072610000|2021-11-16 14:23:30|9568.8|9558.8|9567.8|9557.8|9569|9559|9566|9556|17
1637072620000|2021-11-16 14:23:40|9568|9558|9570.3|9560.3|9570.3|9560.3|9568|9558|16
1637072630000|2021-11-16 14:23:50|9571.3|9561.3|9569.5|9559.5|9572.3|9562.3|9569.5|9559.5|19
1637072640000|2021-11-16 14:24:00|9569.3|9559.3|9566.5|9556.5|9569.3|9559.3|9566.5|9556.5|17
1637072650000|2021-11-16 14:24:10|9566.3|9556.3|9563.8|9553.8|9568.5|9558.5|9563.5|9553.5|13
1637072660000|2021-11-16 14:24:20|9563.5|9553.5|9564|9554|9564|9554|9562.5|9552.5|14
1637072670000|2021-11-16 14:24:30|9563.8|9553.8|9559.5|9549.5|9564.3|9554.3|9559.3|9549.3|13
1637072680000|2021-11-16 14:24:40|9559.8|9549.8|9559.5|9549.5|9560.5|9550.5|9559.3|9549.3|11
1637072690000|2021-11-16 14:24:50|9559.3|9549.3|9559|9549|9559.5|9549.5|9559|9549|3
1637072700000|2021-11-16 14:25:00|9559.3|9549.3|9555.3|9545.3|9560|9550|9555.3|9545.3|12
1637072710000|2021-11-16 14:25:10|9555.5|9545.5|9557.3|9547.3|9557.3|9547.3|9555.5|9545.5|13
1637072720000|2021-11-16 14:25:20|9557.5|9547.5|9556.5|9546.5|9557.5|9547.5|9555.5|9545.5|12
1637072730000|2021-11-16 14:25:30|9556.3|9546.3|9558.5|9548.5|9558.5|9548.5|9556.3|9546.3|9
1637072740000|2021-11-16 14:25:40|9559|9549|9560.8|9550.8|9560.8|9550.8|9557.8|9547.8|14
1637072750000|2021-11-16 14:25:50|9561|9551|9562|9552|9562.8|9552.8|9560.8|9550.8|12
1637072760000|2021-11-16 14:26:00|9561.8|9551.8|9564.5|9554.5|9564.5|9554.5|9560|9550|17
1637072770000|2021-11-16 14:26:10|9564.3|9554.3|9563|9553|9564.3|9554.3|9563|9553|22
1637072780000|2021-11-16 14:26:20|9562.8|9552.8|9563|9553|9563.3|9553.3|9560.5|9550.5|18
1637072790000|2021-11-16 14:26:30|9562.3|9552.3|9565.3|9555.3|9565.5|9555.5|9562.3|9552.3|10
1637072800000|2021-11-16 14:26:40|9565|9555|9567.3|9557.3|9567.3|9557.3|9565|9555|21
1637072810000|2021-11-16 14:26:50|9567.5|9557.5|9560.5|9550.5|9568.5|9558.5|9560.5|9550.5|20
1637072820000|2021-11-16 14:27:00|9561.8|9551.8|9561|9551|9561.8|9551.8|9560.3|9550.3|18
1637072830000|2021-11-16 14:27:10|9560.8|9550.8|9559.3|9549.3|9562.5|9552.5|9559.3|9549.3|19
1637072840000|2021-11-16 14:27:20|9559.5|9549.5|9560|9550|9560|9550|9558.3|9548.3|17
1637072850000|2021-11-16 14:27:30|9559.3|9549.3|9558.3|9548.3|9560|9550|9558|9548|17
1637072860000|2021-11-16 14:27:40|9557.8|9547.8|9559|9549|9559|9549|9557|9547|19
1637072870000|2021-11-16 14:27:50|9559.5|9549.5|9560.3|9550.3|9560.8|9550.8|9559.5|9549.5|9
1637072880000|2021-11-16 14:28:00|9559.3|9549.3|9561.8|9551.8|9562|9552|9558.5|9548.5|17
1637072890000|2021-11-16 14:28:10|9561.5|9551.5|9561.3|9551.3|9562|9552|9560|9550|15
1637072900000|2021-11-16 14:28:20|9561.5|9551.5|9563.3|9553.3|9563.5|9553.5|9561.5|9551.5|16
1637072910000|2021-11-16 14:28:30|9563|9553|9564.3|9554.3|9565.5|9555.5|9562.5|9552.5|17
1637072920000|2021-11-16 14:28:40|9564|9554|9564.3|9554.3|9564.8|9554.8|9563.5|9553.5|13
1637072930000|2021-11-16 14:28:50|9564|9554|9564.5|9554.5|9565.5|9555.5|9564|9554|7
1637072940000|2021-11-16 14:29:00|9564.8|9554.8|9567|9557|9567|9557|9564.8|9554.8|18
1637072950000|2021-11-16 14:29:10|9567.3|9557.3|9569.3|9559.3|9569.3|9559.3|9567|9557|12
1637072960000|2021-11-16 14:29:20|9567.8|9557.8|9567.8|9557.8|9568.5|9558.5|9567.3|9557.3|13
1637072970000|2021-11-16 14:29:30|9567.5|9557.5|9567.5|9557.5|9570|9560|9566.8|9556.8|21
1637072980000|2021-11-16 14:29:40|9567.8|9557.8|9568.8|9558.8|9569.5|9559.5|9566.5|9556.5|15
1637072990000|2021-11-16 14:29:50|9569|9559|9570.5|9560.5|9572|9562|9568.5|9558.5|21
1637073000000|2021-11-16 14:30:00|9571|9561|9574|9564|9574.3|9564.3|9568.3|9558.3|30
1637073010000|2021-11-16 14:30:10|9574.5|9564.5|9573.8|9563.8|9574.5|9564.5|9572.3|9562.3|13
1637073020000|2021-11-16 14:30:20|9572.3|9562.3|9572.3|9562.3|9573.8|9563.8|9572|9562|17
1637073030000|2021-11-16 14:30:30|9572.5|9562.5|9574.8|9564.8|9575|9565|9572|9562|13
1637073040000|2021-11-16 14:30:40|9574.3|9564.3|9579|9569|9579|9569|9574.3|9564.3|14
1637073050000|2021-11-16 14:30:50|9579.3|9569.3|9578.5|9568.5|9580.3|9570.3|9578.3|9568.3|15
1637073060000|2021-11-16 14:31:00|9578.3|9568.3|9579|9569|9579.5|9569.5|9577.8|9567.8|11
1637073070000|2021-11-16 14:31:10|9578.3|9568.3|9578.8|9568.8|9579.8|9569.8|9577.8|9567.8|19
1637073080000|2021-11-16 14:31:20|9579|9569|9577.8|9567.8|9579.8|9569.8|9577.8|9567.8|14
1637073090000|2021-11-16 14:31:30|9577|9567|9576.8|9566.8|9577.5|9567.5|9575.5|9565.5|8
1637073100000|2021-11-16 14:31:40|9578|9568|9579.3|9569.3|9579.8|9569.8|9577.5|9567.5|13
1637073110000|2021-11-16 14:31:50|9579|9569|9584.5|9574.5|9584.8|9574.8|9578.8|9568.8|18
1637073120000|2021-11-16 14:32:00|9585|9575|9588.3|9578.3|9588.6|9578.6|9583|9573|23
1637073130000|2021-11-16 14:32:10|9588|9578|9587|9577|9588.8|9578.8|9586.3|9576.3|18
1637073140000|2021-11-16 14:32:20|9586.8|9576.8|9589.8|9579.8|9589.8|9579.8|9586.5|9576.5|18
1637073150000|2021-11-16 14:32:30|9589.5|9579.5|9587|9577|9591.5|9581.5|9587|9577|14
1637073160000|2021-11-16 14:32:40|9587.3|9577.3|9585.5|9575.5|9587.5|9577.5|9585.3|9575.3|19
1637073170000|2021-11-16 14:32:50|9586.3|9576.3|9582.8|9572.8|9587|9577|9582.5|9572.5|25
1637073180000|2021-11-16 14:33:00|9583|9573|9581|9571|9584.3|9574.3|9580.5|9570.5|23
1637073190000|2021-11-16 14:33:10|9580.3|9570.3|9583.8|9573.8|9584.3|9574.3|9579.3|9569.3|21
1637073200000|2021-11-16 14:33:20|9584|9574|9578.5|9568.5|9585|9575|9578|9568|24
1637073210000|2021-11-16 14:33:30|9578.3|9568.3|9577|9567|9579.5|9569.5|9575.8|9565.8|21
1637073220000|2021-11-16 14:33:40|9577.5|9567.5|9575.8|9565.8|9578.3|9568.3|9575.5|9565.5|23
1637073230000|2021-11-16 14:33:50|9576|9566|9577.3|9567.3|9579.5|9569.5|9576|9566|24
1637073240000|2021-11-16 14:34:00|9577.5|9567.5|9577.5|9567.5|9578|9568|9576.8|9566.8|11
1637073250000|2021-11-16 14:34:10|9577.3|9567.3|9577.5|9567.5|9577.5|9567.5|9576.8|9566.8|6
1637073260000|2021-11-16 14:34:20|9577.3|9567.3|9573.5|9563.5|9577.3|9567.3|9573|9563|19
1637073270000|2021-11-16 14:34:30|9573.8|9563.8|9577|9567|9577.3|9567.3|9573.8|9563.8|22
1637073280000|2021-11-16 14:34:40|9576|9566|9573.5|9563.5|9576|9566|9573.3|9563.3|18
1637073290000|2021-11-16 14:34:50|9574|9564|9574|9564|9575|9565|9572.5|9562.5|20
1637073300000|2021-11-16 14:35:00|9574.5|9564.5|9577.8|9567.8|9577.8|9567.8|9572|9562|24
1637073310000|2021-11-16 14:35:10|9578|9568|9575.3|9565.3|9578.8|9568.8|9575.3|9565.3|23
1637073320000|2021-11-16 14:35:20|9576.3|9566.3|9573.5|9563.5|9576.3|9566.3|9573|9563|21
1637073330000|2021-11-16 14:35:30|9573.3|9563.3|9574.5|9564.5|9575|9565|9572.3|9562.3|19
1637073340000|2021-11-16 14:35:40|9573.5|9563.5|9573|9563|9573.5|9563.5|9571.3|9561.3|16
1637073350000|2021-11-16 14:35:50|9573.3|9563.3|9572.5|9562.5|9573.3|9563.3|9571.5|9561.5|18
1637073360000|2021-11-16 14:36:00|9571.8|9561.8|9572.8|9562.8|9573|9563|9571.3|9561.3|18
1637073370000|2021-11-16 14:36:10|9573|9563|9569|9559|9573|9563|9569|9559|13
1637073380000|2021-11-16 14:36:20|9569.3|9559.3|9567.5|9557.5|9570.3|9560.3|9567|9557|23
1637073390000|2021-11-16 14:36:30|9567.3|9557.3|9569|9559|9569.5|9559.5|9567|9557|21
1637073400000|2021-11-16 14:36:40|9569.3|9559.3|9570.3|9560.3|9570.5|9560.5|9569.3|9559.3|12
1637073410000|2021-11-16 14:36:50|9570|9560|9572.8|9562.8|9573.5|9563.5|9569.5|9559.5|12
1637073420000|2021-11-16 14:37:00|9572|9562|9571.8|9561.8|9572.8|9562.8|9569|9559|23
1637073430000|2021-11-16 14:37:10|9571.5|9561.5|9572.8|9562.8|9574|9564|9570.8|9560.8|14
1637073440000|2021-11-16 14:37:20|9572.5|9562.5|9572.8|9562.8|9574|9564|9570.3|9560.3|16
1637073450000|2021-11-16 14:37:30|9573|9563|9571.3|9561.3|9573|9563|9571.3|9561.3|16
1637073460000|2021-11-16 14:37:40|9571.5|9561.5|9569.5|9559.5|9571.5|9561.5|9568.5|9558.5|20
1637073470000|2021-11-16 14:37:50|9569.3|9559.3|9568.3|9558.3|9569.5|9559.5|9568.3|9558.3|12
1637073480000|2021-11-16 14:38:00|9569|9559|9569.3|9559.3|9570|9560|9569|9559|11
1637073490000|2021-11-16 14:38:10|9569|9559|9567.8|9557.8|9569.3|9559.3|9567.5|9557.5|10
1637073500000|2021-11-16 14:38:20|9567.5|9557.5|9565.8|9555.8|9567.8|9557.8|9565|9555|13
1637073510000|2021-11-16 14:38:30|9565.3|9555.3|9564.5|9554.5|9565.5|9555.5|9564|9554|18
1637073520000|2021-11-16 14:38:40|9565.3|9555.3|9565|9555|9565.3|9555.3|9564.3|9554.3|14
1637073530000|2021-11-16 14:38:50|9564.8|9554.8|9565.5|9555.5|9566|9556|9564.8|9554.8|14
1637073540000|2021-11-16 14:39:00|9565.3|9555.3|9565.8|9555.8|9566.8|9556.8|9564.8|9554.8|9
1637073550000|2021-11-16 14:39:10|9565.5|9555.5|9564.8|9554.8|9568|9558|9564.8|9554.8|16
1637073560000|2021-11-16 14:39:20|9565.5|9555.5|9563.8|9553.8|9565.8|9555.8|9563.8|9553.8|10
1637073570000|2021-11-16 14:39:30|9564.3|9554.3|9563|9553|9564.5|9554.5|9562.5|9552.5|10
1637073580000|2021-11-16 14:39:40|9563.3|9553.3|9562.5|9552.5|9563.5|9553.5|9562.3|9552.3|12
1637073590000|2021-11-16 14:39:50|9561.8|9551.8|9556|9546|9561.8|9551.8|9555.8|9545.8|17
1637073600000|2021-11-16 14:40:00|9556.5|9546.5|9551.3|9541.3|9557.3|9547.3|9550|9540|18
1637073610000|2021-11-16 14:40:10|9552|9542|9549|9539|9552.5|9542.5|9549|9539|18
1637073620000|2021-11-16 14:40:20|9549.3|9539.3|9544.3|9534.3|9549.8|9539.8|9544.3|9534.3|17
1637073630000|2021-11-16 14:40:30|9545|9535|9545.5|9535.5|9546.8|9536.8|9545|9535|23
1637073640000|2021-11-16 14:40:40|9545.3|9535.3|9546|9536|9547.3|9537.3|9545|9535|19
1637073650000|2021-11-16 14:40:50|9547|9537|9547|9537|9547.5|9537.5|9546.3|9536.3|13
1637073660000|2021-11-16 14:41:00|9546.8|9536.8|9549.9|9539.9|9549.9|9539.9|9546.8|9536.8|19
1637073670000|2021-11-16 14:41:10|9551|9541|9552|9542|9553.3|9543.3|9547.8|9537.8|21
1637073680000|2021-11-16 14:41:20|9551.5|9541.5|9552|9542|9552.5|9542.5|9551|9541|13
1637073690000|2021-11-16 14:41:30|9551.5|9541.5|9546.6|9536.6|9551.5|9541.5|9546.6|9536.6|10
1637073700000|2021-11-16 14:41:40|9546.3|9536.3|9550.3|9540.3|9551.5|9541.5|9545.8|9535.8|19
1637073710000|2021-11-16 14:41:50|9549.8|9539.8|9552|9542|9552.8|9542.8|9549.8|9539.8|16
1637073720000|2021-11-16 14:42:00|9552.5|9542.5|9550.8|9540.8|9553|9543|9550.5|9540.5|16
1637073730000|2021-11-16 14:42:10|9550.5|9540.5|9548.3|9538.3|9550.5|9540.5|9546.3|9536.3|14
1637073740000|2021-11-16 14:42:20|9547.5|9537.5|9552.8|9542.8|9554.8|9544.8|9547.5|9537.5|20
1637073750000|2021-11-16 14:42:30|9553.5|9543.5|9552.8|9542.8|9553.5|9543.5|9552|9542|19
1637073760000|2021-11-16 14:42:40|9552.5|9542.5|9552.8|9542.8|9553.8|9543.8|9551.8|9541.8|8
1637073770000|2021-11-16 14:42:50|9554|9544|9553.3|9543.3|9554.5|9544.5|9552|9542|16
1637073780000|2021-11-16 14:43:00|9552.5|9542.5|9549.3|9539.3|9555|9545|9549.3|9539.3|15
1637073790000|2021-11-16 14:43:10|9551.3|9541.3|9551|9541|9551.3|9541.3|9548.5|9538.5|14
1637073800000|2021-11-16 14:43:20|9550.8|9540.8|9546.8|9536.8|9550.8|9540.8|9546.5|9536.5|7
1637073810000|2021-11-16 14:43:30|9547|9537|9547.3|9537.3|9548.5|9538.5|9546.5|9536.5|11
1637073820000|2021-11-16 14:43:40|9547.5|9537.5|9546.8|9536.8|9548|9538|9546.3|9536.3|14
1637073830000|2021-11-16 14:43:50|9547|9537|9548|9538|9549.8|9539.8|9544.8|9534.8|21
1637073840000|2021-11-16 14:44:00|9547|9537|9550.8|9540.8|9551|9541|9545.5|9535.5|17
1637073850000|2021-11-16 14:44:10|9551|9541|9549.8|9539.8|9551.8|9541.8|9547.3|9537.3|20
1637073860000|2021-11-16 14:44:20|9550.8|9540.8|9553.5|9543.5|9553.5|9543.5|9550|9540|14
1637073870000|2021-11-16 14:44:30|9553.3|9543.3|9549.8|9539.8|9553.3|9543.3|9549|9539|23
1637073880000|2021-11-16 14:44:40|9550.8|9540.8|9548.5|9538.5|9550.8|9540.8|9548.5|9538.5|13
1637073890000|2021-11-16 14:44:50|9548.8|9538.8|9549|9539|9549.8|9539.8|9546.8|9536.8|18
1637073900000|2021-11-16 14:45:00|9549.8|9539.8|9547.8|9537.8|9549.8|9539.8|9545.8|9535.8|18
1637073910000|2021-11-16 14:45:10|9547.3|9537.3|9546.3|9536.3|9548|9538|9546.3|9536.3|17
1637073920000|2021-11-16 14:45:20|9546.5|9536.5|9550|9540|9550|9540|9546.5|9536.5|12
1637073930000|2021-11-16 14:45:30|9549.3|9539.3|9547.8|9537.8|9549.8|9539.8|9547.8|9537.8|21
1637073940000|2021-11-16 14:45:40|9548.8|9538.8|9549.3|9539.3|9549.3|9539.3|9547.3|9537.3|17
1637073950000|2021-11-16 14:45:50|9549|9539|9549.5|9539.5|9549.8|9539.8|9548.5|9538.5|18
1637073960000|2021-11-16 14:46:00|9549|9539|9551.5|9541.5|9552|9542|9547.8|9537.8|20
1637073970000|2021-11-16 14:46:10|9551|9541|9552.8|9542.8|9552.8|9542.8|9550|9540|23
1637073980000|2021-11-16 14:46:20|9553.3|9543.3|9547.8|9537.8|9553.3|9543.3|9547.3|9537.3|19
1637073990000|2021-11-16 14:46:30|9547.3|9537.3|9544.8|9534.8|9547.3|9537.3|9544|9534|17
1637074000000|2021-11-16 14:46:40|9544.5|9534.5|9545|9535|9546.5|9536.5|9544.5|9534.5|16
1637074010000|2021-11-16 14:46:50|9545.5|9535.5|9545.8|9535.8|9546|9536|9544.8|9534.8|20
1637074020000|2021-11-16 14:47:00|9546|9536|9546.3|9536.3|9546.8|9536.8|9544.3|9534.3|25
1637074030000|2021-11-16 14:47:10|9546|9536|9544|9534|9546|9536|9541.5|9531.5|19
1637074040000|2021-11-16 14:47:20|9544.3|9534.3|9544.5|9534.5|9545.3|9535.3|9542.3|9532.3|22
1637074050000|2021-11-16 14:47:30|9544.3|9534.3|9543|9533|9544.3|9534.3|9541.3|9531.3|21
1637074060000|2021-11-16 14:47:40|9543.5|9533.5|9550.3|9540.3|9550.3|9540.3|9543.5|9533.5|23
1637074070000|2021-11-16 14:47:50|9548.8|9538.8|9544.3|9534.3|9548.8|9538.8|9542.9|9532.9|24
1637074080000|2021-11-16 14:48:00|9544.5|9534.5|9544.8|9534.8|9546|9536|9541.3|9531.3|16
1637074090000|2021-11-16 14:48:10|9544.3|9534.3|9543|9533|9545|9535|9542.3|9532.3|18
1637074100000|2021-11-16 14:48:20|9543.3|9533.3|9546.8|9536.8|9546.8|9536.8|9543|9533|18
1637074110000|2021-11-16 14:48:30|9546|9536|9544.5|9534.5|9548.8|9538.8|9543.8|9533.8|23
1637074120000|2021-11-16 14:48:40|9543.8|9533.8|9544.5|9534.5|9545|9535|9543.5|9533.5|11
1637074130000|2021-11-16 14:48:50|9544.8|9534.8|9546.5|9536.5|9546.8|9536.8|9544.8|9534.8|13
1637074140000|2021-11-16 14:49:00|9547.5|9537.5|9544.5|9534.5|9548.8|9538.8|9543.8|9533.8|22
1637074150000|2021-11-16 14:49:10|9544.3|9534.3|9544.3|9534.3|9544.6|9534.6|9543|9533|15
1637074160000|2021-11-16 14:49:20|9544|9534|9545.8|9535.8|9545.8|9535.8|9544|9534|18
1637074170000|2021-11-16 14:49:30|9545|9535|9543.5|9533.5|9545|9535|9543.5|9533.5|8
1637074180000|2021-11-16 14:49:40|9542.3|9532.3|9543|9533|9543|9533|9541.3|9531.3|14
1637074190000|2021-11-16 14:49:50|9541.8|9531.8|9540.3|9530.3|9541.8|9531.8|9540.3|9530.3|13
1637074200000|2021-11-16 14:50:00|9540.5|9530.5|9541.5|9531.5|9541.5|9531.5|9539|9529|17
1637074210000|2021-11-16 14:50:10|9540.8|9530.8|9538.8|9528.8|9541.3|9531.3|9538|9528|16
1637074220000|2021-11-16 14:50:20|9538|9528|9536|9526|9539.3|9529.3|9535.8|9525.8|16
1637074230000|2021-11-16 14:50:30|9536.3|9526.3|9534.8|9524.8|9537.5|9527.5|9533|9523|29
1637074240000|2021-11-16 14:50:40|9533.8|9523.8|9534.3|9524.3|9534.5|9524.5|9531.8|9521.8|16
1637074250000|2021-11-16 14:50:50|9534|9524|9534.8|9524.8|9534.8|9524.8|9532|9522|15
1637074260000|2021-11-16 14:51:00|9534.3|9524.3|9534.8|9524.8|9536.3|9526.3|9534.3|9524.3|23
1637074270000|2021-11-16 14:51:10|9534.3|9524.3|9532|9522|9534.5|9524.5|9531.5|9521.5|16
1637074280000|2021-11-16 14:51:20|9532.5|9522.5|9530.8|9520.8|9532.5|9522.5|9530.5|9520.5|13
1637074290000|2021-11-16 14:51:30|9530.5|9520.5|9531|9521|9531|9521|9528.8|9518.8|15
1637074300000|2021-11-16 14:51:40|9531.3|9521.3|9529.3|9519.3|9531.5|9521.5|9529.3|9519.3|9
1637074310000|2021-11-16 14:51:50|9529.5|9519.5|9529.5|9519.5|9531.8|9521.8|9529.3|9519.3|23
1637074320000|2021-11-16 14:52:00|9529.3|9519.3|9531.3|9521.3|9531.3|9521.3|9528.3|9518.3|14
1637074330000|2021-11-16 14:52:10|9531.8|9521.8|9534|9524|9534|9524|9531|9521|20
1637074340000|2021-11-16 14:52:20|9534.3|9524.3|9534.8|9524.8|9535.5|9525.5|9534|9524|15
1637074350000|2021-11-16 14:52:30|9534.5|9524.5|9534.3|9524.3|9535|9525|9534|9524|11
1637074360000|2021-11-16 14:52:40|9534.8|9524.8|9536.3|9526.3|9537.3|9527.3|9534.3|9524.3|18
1637074370000|2021-11-16 14:52:50|9537.3|9527.3|9539|9529|9539.5|9529.5|9535.5|9525.5|20
1637074380000|2021-11-16 14:53:00|9538.8|9528.8|9539.8|9529.8|9539.8|9529.8|9537.8|9527.8|20
1637074390000|2021-11-16 14:53:10|9541.8|9531.8|9538|9528|9542|9532|9538|9528|24
1637074400000|2021-11-16 14:53:20|9538.5|9528.5|9538.3|9528.3|9540|9530|9536.8|9526.8|21
1637074410000|2021-11-16 14:53:30|9538.5|9528.5|9539.5|9529.5|9539.5|9529.5|9538.5|9528.5|16
1637074420000|2021-11-16 14:53:40|9539.3|9529.3|9538.8|9528.8|9541.5|9531.5|9537.3|9527.3|24
1637074430000|2021-11-16 14:53:50|9539|9529|9539.5|9529.5|9540|9530|9538|9528|18
1637074440000|2021-11-16 14:54:00|9539.3|9529.3|9538.5|9528.5|9541.5|9531.5|9538.5|9528.5|20
1637074450000|2021-11-16 14:54:10|9537.8|9527.8|9541|9531|9541.3|9531.3|9537.8|9527.8|18
1637074460000|2021-11-16 14:54:20|9540|9530|9537.5|9527.5|9540.3|9530.3|9537.3|9527.3|18
1637074470000|2021-11-16 14:54:30|9538|9528|9536.3|9526.3|9538.3|9528.3|9535|9525|16
1637074480000|2021-11-16 14:54:40|9537|9527|9537|9527|9537.8|9527.8|9537|9527|10
1637074490000|2021-11-16 14:54:50|9537.5|9527.5|9540.3|9530.3|9540.8|9530.8|9536.5|9526.5|21
1637074500000|2021-11-16 14:55:00|9539.8|9529.8|9538.8|9528.8|9539.8|9529.8|9536|9526|20
1637074510000|2021-11-16 14:55:10|9538.5|9528.5|9540.3|9530.3|9540.3|9530.3|9537.5|9527.5|21
1637074520000|2021-11-16 14:55:20|9540|9530|9541|9531|9542.3|9532.3|9539.3|9529.3|25
1637074530000|2021-11-16 14:55:30|9540.8|9530.8|9542.3|9532.3|9544.5|9534.5|9540.8|9530.8|22
1637074540000|2021-11-16 14:55:40|9542|9532|9541.3|9531.3|9542.3|9532.3|9541|9531|12
1637074550000|2021-11-16 14:55:50|9541.8|9531.8|9540.3|9530.3|9541.8|9531.8|9540.3|9530.3|9
1637074560000|2021-11-16 14:56:00|9540.8|9530.8|9540.5|9530.5|9542.3|9532.3|9540.3|9530.3|21
1637074570000|2021-11-16 14:56:10|9540.8|9530.8|9541.8|9531.8|9542|9532|9540.5|9530.5|7
1637074580000|2021-11-16 14:56:20|9541.5|9531.5|9547|9537|9547|9537|9541.5|9531.5|18
1637074590000|2021-11-16 14:56:30|9547.3|9537.3|9547.5|9537.5|9549.5|9539.5|9547|9537|21
1637074600000|2021-11-16 14:56:40|9548|9538|9548.3|9538.3|9548.8|9538.8|9547.5|9537.5|17
1637074610000|2021-11-16 14:56:50|9548.5|9538.5|9548.3|9538.3|9549.8|9539.8|9548.3|9538.3|8
1637074620000|2021-11-16 14:57:00|9548|9538|9547.5|9537.5|9549.5|9539.5|9547.3|9537.3|17
1637074630000|2021-11-16 14:57:10|9547|9537|9545.5|9535.5|9548.5|9538.5|9544.8|9534.8|17
1637074640000|2021-11-16 14:57:20|9547|9537|9547.5|9537.5|9547.8|9537.8|9544.5|9534.5|25
1637074650000|2021-11-16 14:57:30|9547.8|9537.8|9546.3|9536.3|9547.8|9537.8|9544.8|9534.8|17
1637074660000|2021-11-16 14:57:40|9546|9536|9548.5|9538.5|9549.3|9539.3|9544.8|9534.8|15
1637074670000|2021-11-16 14:57:50|9549|9539|9548.8|9538.8|9550|9540|9548.8|9538.8|13
1637074680000|2021-11-16 14:58:00|9548.3|9538.3|9545|9535|9548.3|9538.3|9544.8|9534.8|10
1637074690000|2021-11-16 14:58:10|9544.8|9534.8|9543.5|9533.5|9544.8|9534.8|9542.3|9532.3|10
1637074700000|2021-11-16 14:58:20|9543|9533|9542.5|9532.5|9544.3|9534.3|9541.3|9531.3|23
1637074710000|2021-11-16 14:58:30|9542.3|9532.3|9542|9532|9542.3|9532.3|9540.3|9530.3|22
1637074720000|2021-11-16 14:58:40|9543.3|9533.3|9543.3|9533.3|9543.8|9533.8|9542.3|9532.3|16
1637074730000|2021-11-16 14:58:50|9543|9533|9545.3|9535.3|9545.3|9535.3|9543|9533|7
1637074740000|2021-11-16 14:59:00|9544.5|9534.5|9539.3|9529.3|9545|9535|9539.3|9529.3|19
1637074750000|2021-11-16 14:59:10|9539|9529|9536.5|9526.5|9539|9529|9536.3|9526.3|25
1637074760000|2021-11-16 14:59:20|9536.8|9526.8|9538.8|9528.8|9538.8|9528.8|9536.5|9526.5|9
1637074770000|2021-11-16 14:59:30|9538.5|9528.5|9541.3|9531.3|9541.3|9531.3|9537.3|9527.3|13
1637074780000|2021-11-16 14:59:40|9541.5|9531.5|9541.3|9531.3|9543|9533|9541|9531|6
1637074790000|2021-11-16 14:59:50|9541.8|9531.8|9541.8|9531.8|9542.5|9532.5|9541.3|9531.3|19
1637074800000|2021-11-16 15:00:00|9541.5|9531.5|9537|9527|9541.5|9531.5|9537|9527|13
1637074810000|2021-11-16 15:00:10|9536.5|9526.5|9537.3|9527.3|9537.3|9527.3|9535|9525|7
1637074820000|2021-11-16 15:00:20|9536.8|9526.8|9536.3|9526.3|9537.3|9527.3|9536.3|9526.3|13
1637074830000|2021-11-16 15:00:30|9537.3|9527.3|9535.8|9525.8|9537.3|9527.3|9535.5|9525.5|17
1637074840000|2021-11-16 15:00:40|9535.5|9525.5|9532|9522|9535.8|9525.8|9531|9521|26
1637074850000|2021-11-16 15:00:50|9531.8|9521.8|9533|9523|9533|9523|9531|9521|5
1637074860000|2021-11-16 15:01:00|9533.3|9523.3|9530|9520|9534.3|9524.3|9529.5|9519.5|14
1637074870000|2021-11-16 15:01:10|9529|9519|9530.5|9520.5|9531|9521|9528|9518|16
1637074880000|2021-11-16 15:01:20|9530.8|9520.8|9532.5|9522.5|9532.5|9522.5|9530.8|9520.8|19
1637074890000|2021-11-16 15:01:30|9532.3|9522.3|9532.8|9522.8|9532.8|9522.8|9531|9521|12
1637074900000|2021-11-16 15:01:40|9533|9523|9533.5|9523.5|9535|9525|9531.8|9521.8|18
1637074910000|2021-11-16 15:01:50|9533.3|9523.3|9533.8|9523.8|9533.8|9523.8|9532.5|9522.5|13
1637074920000|2021-11-16 15:02:00|9533.5|9523.5|9532|9522|9533.5|9523.5|9531.8|9521.8|16
1637074930000|2021-11-16 15:02:10|9531.8|9521.8|9526.5|9516.5|9531.8|9521.8|9524|9514|30
1637074940000|2021-11-16 15:02:20|9526.3|9516.3|9526.5|9516.5|9527.8|9517.8|9525|9515|18
1637074950000|2021-11-16 15:02:30|9525.8|9515.8|9523.8|9513.8|9525.8|9515.8|9522.3|9512.3|16
1637074960000|2021-11-16 15:02:40|9523.5|9513.5|9522|9512|9523.8|9513.8|9520.8|9510.8|19
1637074970000|2021-11-16 15:02:50|9521.8|9511.8|9521.8|9511.8|9522|9512|9520.5|9510.5|27
1637074980000|2021-11-16 15:03:00|9521.3|9511.3|9523|9513|9523.5|9513.5|9521.3|9511.3|16
1637074990000|2021-11-16 15:03:10|9522.8|9512.8|9520.5|9510.5|9522.8|9512.8|9519.5|9509.5|23
1637075000000|2021-11-16 15:03:20|9520|9510|9522.3|9512.3|9523|9513|9520|9510|14
1637075010000|2021-11-16 15:03:30|9522.8|9512.8|9526|9516|9526|9516|9522.8|9512.8|11
1637075020000|2021-11-16 15:03:40|9525.8|9515.8|9527.3|9517.3|9528.5|9518.5|9525.5|9515.5|14
1637075030000|2021-11-16 15:03:50|9526.8|9516.8|9529|9519|9529.3|9519.3|9526.5|9516.5|12
1637075040000|2021-11-16 15:04:00|9528.3|9518.3|9526|9516|9528.3|9518.3|9525.5|9515.5|11
1637075050000|2021-11-16 15:04:10|9525.3|9515.3|9526.8|9516.8|9527.5|9517.5|9525.3|9515.3|15
1637075060000|2021-11-16 15:04:20|9526|9516|9525.8|9515.8|9526.3|9516.3|9525.3|9515.3|7
1637075070000|2021-11-16 15:04:30|9526|9516|9522.3|9512.3|9526.3|9516.3|9521.3|9511.3|19
1637075080000|2021-11-16 15:04:40|9522|9512|9520.5|9510.5|9522|9512|9519.5|9509.5|21
1637075090000|2021-11-16 15:04:50|9520.3|9510.3|9520.3|9510.3|9522.8|9512.8|9520.3|9510.3|16
1637075100000|2021-11-16 15:05:00|9520.8|9510.8|9529.8|9519.8|9529.8|9519.8|9520.5|9510.5|23
1637075110000|2021-11-16 15:05:10|9529.5|9519.5|9524|9514|9530|9520|9522|9512|24
1637075120000|2021-11-16 15:05:20|9524.3|9514.3|9524.5|9514.5|9525.5|9515.5|9523.8|9513.8|16
1637075130000|2021-11-16 15:05:30|9524.8|9514.8|9525.8|9515.8|9527.5|9517.5|9521.5|9511.5|19
1637075140000|2021-11-16 15:05:40|9526.3|9516.3|9526.5|9516.5|9527.3|9517.3|9525.8|9515.8|16
1637075150000|2021-11-16 15:05:50|9526.8|9516.8|9525|9515|9526.8|9516.8|9525|9515|11
1637075160000|2021-11-16 15:06:00|9524.8|9514.8|9523.3|9513.3|9524.8|9514.8|9522.8|9512.8|14
1637075170000|2021-11-16 15:06:10|9522.8|9512.8|9518.8|9508.8|9522.8|9512.8|9518.5|9508.5|23
1637075180000|2021-11-16 15:06:20|9518.3|9508.3|9521.8|9511.8|9522|9512|9518.3|9508.3|17
1637075190000|2021-11-16 15:06:30|9521|9511|9520|9510|9521.3|9511.3|9519.5|9509.5|9
1637075200000|2021-11-16 15:06:40|9519.8|9509.8|9518.8|9508.8|9519.8|9509.8|9518.5|9508.5|11
1637075210000|2021-11-16 15:06:50|9518.5|9508.5|9519|9509|9519|9509|9518.3|9508.3|12
1637075220000|2021-11-16 15:07:00|9518.5|9508.5|9520.5|9510.5|9520.8|9510.8|9518.5|9508.5|15
1637075230000|2021-11-16 15:07:10|9520.8|9510.8|9519.8|9509.8|9520.8|9510.8|9519.5|9509.5|4
1637075240000|2021-11-16 15:07:20|9520|9510|9519|9509|9521.8|9511.8|9518.5|9508.5|11
1637075250000|2021-11-16 15:07:30|9519.5|9509.5|9519.8|9509.8|9520.3|9510.3|9518.5|9508.5|12
1637075260000|2021-11-16 15:07:40|9520|9510|9520.5|9510.5|9520.8|9510.8|9520|9510|8
1637075270000|2021-11-16 15:07:50|9520.3|9510.3|9522.5|9512.5|9523|9513|9519.5|9509.5|12
1637075280000|2021-11-16 15:08:00|9523|9513|9522.8|9512.8|9525.3|9515.3|9522.5|9512.5|19
1637075290000|2021-11-16 15:08:10|9523.3|9513.3|9523|9513|9523.5|9513.5|9521.8|9511.8|12
1637075300000|2021-11-16 15:08:20|9523.3|9513.3|9523.3|9513.3|9525.3|9515.3|9523|9513|22
1637075310000|2021-11-16 15:08:30|9522.8|9512.8|9522.3|9512.3|9523.3|9513.3|9521.3|9511.3|23
1637075320000|2021-11-16 15:08:40|9522.5|9512.5|9522.3|9512.3|9523.3|9513.3|9521.8|9511.8|9
1637075330000|2021-11-16 15:08:50|9522|9512|9518.8|9508.8|9522|9512|9518.8|9508.8|8
1637075340000|2021-11-16 15:09:00|9518.5|9508.5|9518.5|9508.5|9518.8|9508.8|9517.8|9507.8|9
1637075350000|2021-11-16 15:09:10|9518.3|9508.3|9514.3|9504.3|9518.3|9508.3|9514.3|9504.3|20
1637075360000|2021-11-16 15:09:20|9514.8|9504.8|9514.8|9504.8|9516|9506|9514.3|9504.3|11
1637075370000|2021-11-16 15:09:30|9515|9505|9514.5|9504.5|9516.8|9506.8|9514.5|9504.5|12
1637075380000|2021-11-16 15:09:40|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9514.3|9504.3|8
1637075390000|2021-11-16 15:09:50|9516|9506|9520|9510|9520|9510|9515.8|9505.8|11
1637075400000|2021-11-16 15:10:00|9521|9511|9521.5|9511.5|9523.3|9513.3|9520.8|9510.8|18
1637075410000|2021-11-16 15:10:10|9521.3|9511.3|9521.3|9511.3|9523.8|9513.8|9520.5|9510.5|20
1637075420000|2021-11-16 15:10:20|9523|9513|9523.8|9513.8|9523.8|9513.8|9522|9512|13
1637075430000|2021-11-16 15:10:30|9524|9514|9523|9513|9524|9514|9521.5|9511.5|15
1637075440000|2021-11-16 15:10:40|9522.3|9512.3|9521.8|9511.8|9522.3|9512.3|9521.5|9511.5|9
1637075450000|2021-11-16 15:10:50|9522|9512|9518.5|9508.5|9523.5|9513.5|9518.5|9508.5|10
1637075460000|2021-11-16 15:11:00|9518.8|9508.8|9518.5|9508.5|9518.8|9508.8|9516|9506|18
1637075470000|2021-11-16 15:11:10|9518.8|9508.8|9518.5|9508.5|9519|9509|9517.3|9507.3|15
1637075480000|2021-11-16 15:11:20|9518.8|9508.8|9523.5|9513.5|9523.5|9513.5|9518.8|9508.8|10
1637075490000|2021-11-16 15:11:30|9523.8|9513.8|9522.5|9512.5|9524.8|9514.8|9522.3|9512.3|7
1637075500000|2021-11-16 15:11:40|9522.3|9512.3|9519.5|9509.5|9522.3|9512.3|9519.3|9509.3|16
1637075510000|2021-11-16 15:11:50|9519.8|9509.8|9517.3|9507.3|9519.8|9509.8|9516.3|9506.3|15
1637075520000|2021-11-16 15:12:00|9517.5|9507.5|9518.5|9508.5|9519.8|9509.8|9515.8|9505.8|19
1637075530000|2021-11-16 15:12:10|9518.8|9508.8|9519.8|9509.8|9521|9511|9518.8|9508.8|15
1637075540000|2021-11-16 15:12:20|9520|9510|9516.5|9506.5|9520|9510|9516.5|9506.5|16
1637075550000|2021-11-16 15:12:30|9516.3|9506.3|9516.5|9506.5|9517.3|9507.3|9516.3|9506.3|13
1637075560000|2021-11-16 15:12:40|9516.3|9506.3|9516.8|9506.8|9516.8|9506.8|9515.3|9505.3|7
1637075570000|2021-11-16 15:12:50|9517|9507|9520.8|9510.8|9522.5|9512.5|9517|9507|18
1637075580000|2021-11-16 15:13:00|9520.5|9510.5|9521|9511|9521.3|9511.3|9519.3|9509.3|11
1637075590000|2021-11-16 15:13:10|9521.3|9511.3|9517|9507|9521.3|9511.3|9516.8|9506.8|16
1637075600000|2021-11-16 15:13:20|9517.3|9507.3|9517.3|9507.3|9518.3|9508.3|9517|9507|11
1637075610000|2021-11-16 15:13:30|9517.5|9507.5|9523.5|9513.5|9523.5|9513.5|9517.5|9507.5|15
1637075620000|2021-11-16 15:13:40|9524.5|9514.5|9520.8|9510.8|9525|9515|9520.5|9510.5|18
1637075630000|2021-11-16 15:13:50|9519.8|9509.8|9524.3|9514.3|9529.3|9519.3|9518.8|9508.8|29
1637075640000|2021-11-16 15:14:00|9525|9515|9519.3|9509.3|9525|9515|9518.5|9508.5|25
1637075650000|2021-11-16 15:14:10|9518.8|9508.8|9521.3|9511.3|9522|9512|9518.5|9508.5|14
1637075660000|2021-11-16 15:14:20|9521.5|9511.5|9519.5|9509.5|9522.8|9512.8|9519|9509|21
1637075670000|2021-11-16 15:14:30|9520|9510|9525.5|9515.5|9528.5|9518.5|9520|9510|20
1637075680000|2021-11-16 15:14:40|9525.3|9515.3|9525|9515|9525.3|9515.3|9522.3|9512.3|14
1637075690000|2021-11-16 15:14:50|9526|9516|9526.5|9516.5|9530.3|9520.3|9525.8|9515.8|18
1637075700000|2021-11-16 15:15:00|9526.8|9516.8|9527.3|9517.3|9529|9519|9526.5|9516.5|16
1637075710000|2021-11-16 15:15:10|9526.5|9516.5|9532.3|9522.3|9533.3|9523.3|9526|9516|17
1637075720000|2021-11-16 15:15:20|9531.5|9521.5|9532.8|9522.8|9533.8|9523.8|9531.5|9521.5|20
1637075730000|2021-11-16 15:15:30|9533|9523|9531|9521|9533|9523|9530.5|9520.5|12
1637075740000|2021-11-16 15:15:40|9530.8|9520.8|9529.3|9519.3|9531|9521|9529|9519|12
1637075750000|2021-11-16 15:15:50|9528.8|9518.8|9527|9517|9528.8|9518.8|9526.8|9516.8|9
1637075760000|2021-11-16 15:16:00|9526.8|9516.8|9531.9|9521.9|9532.8|9522.8|9526.8|9516.8|22
1637075770000|2021-11-16 15:16:10|9536.8|9526.8|9533.5|9523.5|9537.3|9527.3|9532.8|9522.8|22
1637075780000|2021-11-16 15:16:20|9533.3|9523.3|9533|9523|9534.5|9524.5|9533|9523|11
1637075790000|2021-11-16 15:16:30|9533.3|9523.3|9535.5|9525.5|9535.8|9525.8|9532.8|9522.8|17
1637075800000|2021-11-16 15:16:40|9535.3|9525.3|9533|9523|9537|9527|9533|9523|15
1637075810000|2021-11-16 15:16:50|9532.3|9522.3|9531.5|9521.5|9532.8|9522.8|9530|9520|16
1637075820000|2021-11-16 15:17:00|9530.8|9520.8|9535.8|9525.8|9537|9527|9530.5|9520.5|16
1637075830000|2021-11-16 15:17:10|9535.3|9525.3|9536.8|9526.8|9537.3|9527.3|9533.5|9523.5|15
1637075840000|2021-11-16 15:17:20|9537.8|9527.8|9536.8|9526.8|9537.8|9527.8|9534.8|9524.8|14
1637075850000|2021-11-16 15:17:30|9537|9527|9536.8|9526.8|9537.8|9527.8|9536.5|9526.5|13
1637075860000|2021-11-16 15:17:40|9536.5|9526.5|9535.5|9525.5|9536.5|9526.5|9535.5|9525.5|8
1637075870000|2021-11-16 15:17:50|9535.3|9525.3|9533.3|9523.3|9535.3|9525.3|9532.8|9522.8|9
1637075880000|2021-11-16 15:18:00|9533.5|9523.5|9536.5|9526.5|9538.8|9528.8|9533.5|9523.5|11
1637075890000|2021-11-16 15:18:10|9534.8|9524.8|9536.3|9526.3|9536.5|9526.5|9534.8|9524.8|17
1637075900000|2021-11-16 15:18:20|9536|9526|9535|9525|9536.8|9526.8|9534.3|9524.3|14
1637075910000|2021-11-16 15:18:30|9540.3|9530.3|9539.8|9529.8|9542.5|9532.5|9539.8|9529.8|15
1637075920000|2021-11-16 15:18:40|9540|9530|9540.5|9530.5|9541.8|9531.8|9540|9530|7
1637075930000|2021-11-16 15:18:50|9540|9530|9539|9529|9540.5|9530.5|9539|9529|15
1637075940000|2021-11-16 15:19:00|9538.8|9528.8|9542.5|9532.5|9544.3|9534.3|9538.8|9528.8|22
1637075950000|2021-11-16 15:19:10|9542.3|9532.3|9541.4|9531.4|9542.5|9532.5|9540.3|9530.3|20
1637075960000|2021-11-16 15:19:20|9541.8|9531.8|9537.5|9527.5|9542.5|9532.5|9537|9527|12
1637075970000|2021-11-16 15:19:30|9537.3|9527.3|9535.8|9525.8|9538|9528|9535.8|9525.8|9
1637075980000|2021-11-16 15:19:40|9536.3|9526.3|9538.5|9528.5|9539|9529|9536.3|9526.3|12
1637075990000|2021-11-16 15:19:50|9539|9529|9539|9529|9539.8|9529.8|9538.8|9528.8|7
1637076000000|2021-11-16 15:20:00|9538.5|9528.5|9536.3|9526.3|9539|9529|9536.3|9526.3|14
1637076010000|2021-11-16 15:20:10|9537.3|9527.3|9532.5|9522.5|9537.8|9527.8|9532.5|9522.5|10
1637076020000|2021-11-16 15:20:20|9532.8|9522.8|9532|9522|9534.3|9524.3|9532|9522|6
1637076030000|2021-11-16 15:20:30|9532.3|9522.3|9531.3|9521.3|9533.8|9523.8|9531.3|9521.3|10
1637076040000|2021-11-16 15:20:40|9531.5|9521.5|9530.8|9520.8|9531.5|9521.5|9530.8|9520.8|4
1637076050000|2021-11-16 15:20:50|9531|9521|9531|9521|9531|9521|9529.5|9519.5|6
1637076060000|2021-11-16 15:21:00|9530.5|9520.5|9534|9524|9534|9524|9530|9520|19
1637076070000|2021-11-16 15:21:10|9533.8|9523.8|9531.3|9521.3|9534|9524|9530.3|9520.3|16
1637076080000|2021-11-16 15:21:20|9531.5|9521.5|9530.8|9520.8|9531.5|9521.5|9529.8|9519.8|14
1637076090000|2021-11-16 15:21:30|9530.5|9520.5|9531.3|9521.3|9531.5|9521.5|9529.5|9519.5|16
1637076100000|2021-11-16 15:21:40|9531.5|9521.5|9533|9523|9533|9523|9531|9521|11
1637076110000|2021-11-16 15:21:50|9533.8|9523.8|9532.5|9522.5|9533.8|9523.8|9531.5|9521.5|13
1637076120000|2021-11-16 15:22:00|9532|9522|9532.5|9522.5|9532.5|9522.5|9531.5|9521.5|11
1637076130000|2021-11-16 15:22:10|9532.3|9522.3|9531.8|9521.8|9533.3|9523.3|9530.8|9520.8|15
1637076140000|2021-11-16 15:22:20|9531.3|9521.3|9533|9523|9533|9523|9530.8|9520.8|11
1637076150000|2021-11-16 15:22:30|9533.3|9523.3|9534.3|9524.3|9534.8|9524.8|9533.3|9523.3|10
1637076160000|2021-11-16 15:22:40|9534.5|9524.5|9535|9525|9535.8|9525.8|9534|9524|14
1637076170000|2021-11-16 15:22:50|9534.5|9524.5|9530.8|9520.8|9534.5|9524.5|9530.8|9520.8|17
1637076180000|2021-11-16 15:23:00|9530|9520|9532.3|9522.3|9532.3|9522.3|9530|9520|8
1637076190000|2021-11-16 15:23:10|9533.3|9523.3|9531.3|9521.3|9533.8|9523.8|9531.3|9521.3|12
1637076200000|2021-11-16 15:23:20|9531|9521|9531.3|9521.3|9532.8|9522.8|9531|9521|14
1637076210000|2021-11-16 15:23:30|9530.8|9520.8|9532|9522|9532.5|9522.5|9530.8|9520.8|10
1637076220000|2021-11-16 15:23:40|9531.3|9521.3|9532.5|9522.5|9532.5|9522.5|9530.8|9520.8|5
1637076230000|2021-11-16 15:23:50|9532.8|9522.8|9533.5|9523.5|9533.8|9523.8|9532.8|9522.8|6
1637076240000|2021-11-16 15:24:00|9533.8|9523.8|9535.5|9525.5|9536.8|9526.8|9533|9523|24
1637076250000|2021-11-16 15:24:10|9535.8|9525.8|9536.3|9526.3|9536.5|9526.5|9535|9525|13
1637076260000|2021-11-16 15:24:20|9536|9526|9534.8|9524.8|9536|9526|9534.8|9524.8|7
1637076270000|2021-11-16 15:24:30|9534.5|9524.5|9531|9521|9535|9525|9531|9521|17
1637076280000|2021-11-16 15:24:40|9531.8|9521.8|9531|9521|9532|9522|9529.8|9519.8|16
1637076290000|2021-11-16 15:24:50|9530.8|9520.8|9533.5|9523.5|9534|9524|9530.8|9520.8|10
1637076300000|2021-11-16 15:25:00|9532.5|9522.5|9533|9523|9535.8|9525.8|9532.5|9522.5|12
1637076310000|2021-11-16 15:25:10|9532.8|9522.8|9534|9524|9534.5|9524.5|9532.8|9522.8|6
1637076320000|2021-11-16 15:25:20|9534.8|9524.8|9533.3|9523.3|9536.3|9526.3|9532.5|9522.5|19
1637076330000|2021-11-16 15:25:30|9535|9525|9534.5|9524.5|9535.3|9525.3|9534|9524|8
1637076340000|2021-11-16 15:25:40|9534.8|9524.8|9533.5|9523.5|9534.8|9524.8|9533.5|9523.5|5
1637076350000|2021-11-16 15:25:50|9533.8|9523.8|9531.8|9521.8|9534.5|9524.5|9531.8|9521.8|9
1637076360000|2021-11-16 15:26:00|9531.5|9521.5|9530.8|9520.8|9531.5|9521.5|9530.3|9520.3|11
1637076370000|2021-11-16 15:26:10|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530.5|9520.5|2
1637076380000|2021-11-16 15:26:20|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530.5|9520.5|2
1637076390000|2021-11-16 15:26:30|9531|9521|9531.3|9521.3|9531.8|9521.8|9531|9521|7
1637076400000|2021-11-16 15:26:40|9531|9521|9529.5|9519.5|9531|9521|9529.5|9519.5|7
1637076410000|2021-11-16 15:26:50|9529.8|9519.8|9530.3|9520.3|9530.3|9520.3|9529.8|9519.8|2
1637076420000|2021-11-16 15:27:00|9530|9520|9530.3|9520.3|9530.3|9520.3|9529.3|9519.3|9
1637076430000|2021-11-16 15:27:10|9530|9520|9530.5|9520.5|9530.8|9520.8|9529.5|9519.5|9
1637076440000|2021-11-16 15:27:20|9530.3|9520.3|9532|9522|9533.8|9523.8|9528.5|9518.5|13
1637076450000|2021-11-16 15:27:30|9532.5|9522.5|9531.5|9521.5|9532.8|9522.8|9531.5|9521.5|4
1637076460000|2021-11-16 15:27:40|9532|9522|9531.5|9521.5|9532|9522|9531.5|9521.5|4
1637076470000|2021-11-16 15:27:50|9532|9522|9532|9522|9532.3|9522.3|9532|9522|3
1637076480000|2021-11-16 15:28:00|9531.8|9521.8|9531|9521|9532|9522|9529.3|9519.3|7
1637076490000|2021-11-16 15:28:10|9530.8|9520.8|9529.5|9519.5|9530.8|9520.8|9529.5|9519.5|8
1637076500000|2021-11-16 15:28:20|9529.3|9519.3|9527.8|9517.8|9529.3|9519.3|9527.8|9517.8|7
1637076510000|2021-11-16 15:28:30|9531.8|9521.8|9529.5|9519.5|9531.8|9521.8|9529.5|9519.5|9
1637076520000|2021-11-16 15:28:40|9529.3|9519.3|9528|9518|9529.5|9519.5|9527.3|9517.3|13
1637076530000|2021-11-16 15:28:50|9527|9517|9527|9517|9527.5|9517.5|9526.3|9516.3|12
1637076540000|2021-11-16 15:29:00|9526.8|9516.8|9527.5|9517.5|9527.5|9517.5|9526.8|9516.8|9
1637076550000|2021-11-16 15:29:10|9528.3|9518.3|9527.5|9517.5|9530|9520|9527.5|9517.5|12
1637076560000|2021-11-16 15:29:20|9527.3|9517.3|9526.5|9516.5|9527.8|9517.8|9526.5|9516.5|9
1637076570000|2021-11-16 15:29:30|9526|9516|9525.3|9515.3|9526|9516|9525|9515|5
1637076580000|2021-11-16 15:29:40|9524.8|9514.8|9522.3|9512.3|9525|9515|9522.3|9512.3|13
1637076590000|2021-11-16 15:29:50|9522|9512|9520.8|9510.8|9522|9512|9520.5|9510.5|9
1637076600000|2021-11-16 15:30:00|9521|9511|9516.5|9506.5|9521|9511|9516.3|9506.3|19
1637076610000|2021-11-16 15:30:10|9517|9507|9517|9507|9517.5|9507.5|9515.8|9505.8|15
1637076620000|2021-11-16 15:30:20|9517.3|9507.3|9517.5|9507.5|9517.5|9507.5|9516.8|9506.8|4
1637076630000|2021-11-16 15:30:30|9518.3|9508.3|9517.8|9507.8|9518.3|9508.3|9515.8|9505.8|13
1637076640000|2021-11-16 15:30:40|9518|9508|9516.8|9506.8|9518.3|9508.3|9516.3|9506.3|17
1637076650000|2021-11-16 15:30:50|9517|9507|9516.3|9506.3|9517|9507|9516|9506|6
1637076660000|2021-11-16 15:31:00|9516|9506|9516|9506|9516|9506|9516|9506|1
1637076670000|2021-11-16 15:31:10|9515.8|9505.8|9514.8|9504.8|9515.8|9505.8|9513.5|9503.5|9
1637076680000|2021-11-16 15:31:20|9515|9505|9515.8|9505.8|9515.8|9505.8|9514|9504|19
1637076690000|2021-11-16 15:31:30|9515.5|9505.5|9515|9505|9516|9506|9514.5|9504.5|14
1637076700000|2021-11-16 15:31:40|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1637076710000|2021-11-16 15:31:50|9515|9505|9515.5|9505.5|9515.5|9505.5|9514.8|9504.8|8
1637076720000|2021-11-16 15:32:00|9515.3|9505.3|9515.5|9505.5|9516|9506|9514.5|9504.5|10
1637076730000|2021-11-16 15:32:10|9515.3|9505.3|9517|9507|9517.3|9507.3|9515.3|9505.3|7
1637076740000|2021-11-16 15:32:20|9517.3|9507.3|9518.8|9508.8|9520|9510|9517.3|9507.3|14
1637076750000|2021-11-16 15:32:30|9518.5|9508.5|9521|9511|9521|9511|9518.5|9508.5|7
1637076760000|2021-11-16 15:32:40|9520.8|9510.8|9520.3|9510.3|9521|9511|9519.8|9509.8|11
1637076770000|2021-11-16 15:32:50|9520.5|9510.5|9524.3|9514.3|9524.3|9514.3|9520.5|9510.5|13
1637076780000|2021-11-16 15:33:00|9523.5|9513.5|9524|9514|9524.5|9514.5|9523.5|9513.5|12
1637076790000|2021-11-16 15:33:10|9523.8|9513.8|9521|9511|9523.8|9513.8|9521|9511|15
1637076800000|2021-11-16 15:33:20|9521.3|9511.3|9521.3|9511.3|9522.3|9512.3|9521.3|9511.3|6
1637076810000|2021-11-16 15:33:30|9521.5|9511.5|9521|9511|9522|9512|9521|9511|8
1637076820000|2021-11-16 15:33:40|9521.5|9511.5|9519.3|9509.3|9521.5|9511.5|9519.3|9509.3|8
1637076830000|2021-11-16 15:33:50|9520|9510|9520.8|9510.8|9520.8|9510.8|9519.3|9509.3|13
1637076840000|2021-11-16 15:34:00|9521.8|9511.8|9521.5|9511.5|9521.8|9511.8|9519|9509|11
1637076850000|2021-11-16 15:34:10|9521.3|9511.3|9518.5|9508.5|9521.3|9511.3|9518.5|9508.5|12
1637076860000|2021-11-16 15:34:20|9518.8|9508.8|9520.8|9510.8|9520.8|9510.8|9518.8|9508.8|4
1637076870000|2021-11-16 15:34:30|9520.5|9510.5|9520.5|9510.5|9521.5|9511.5|9519.3|9509.3|16
1637076880000|2021-11-16 15:34:40|9520.3|9510.3|9521.8|9511.8|9521.8|9511.8|9520|9510|15
1637076890000|2021-11-16 15:34:50|9521.3|9511.3|9519.3|9509.3|9521.3|9511.3|9519.3|9509.3|8
1637076900000|2021-11-16 15:35:00|9519.5|9509.5|9520.5|9510.5|9520.8|9510.8|9519.5|9509.5|7
1637076910000|2021-11-16 15:35:10|9520.3|9510.3|9522.3|9512.3|9523.3|9513.3|9520.3|9510.3|14
1637076920000|2021-11-16 15:35:20|9522.5|9512.5|9523.5|9513.5|9523.8|9513.8|9522.5|9512.5|10
1637076930000|2021-11-16 15:35:30|9523.8|9513.8|9525.5|9515.5|9525.5|9515.5|9523.5|9513.5|11
1637076940000|2021-11-16 15:35:40|9525.8|9515.8|9525|9515|9525.8|9515.8|9524.5|9514.5|7
1637076950000|2021-11-16 15:35:50|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.3|9514.3|4
1637076960000|2021-11-16 15:36:00|9524.5|9514.5|9525.8|9515.8|9525.8|9515.8|9524.5|9514.5|5
1637076970000|2021-11-16 15:36:10|9525.5|9515.5|9525|9515|9526|9516|9525|9515|8
1637076980000|2021-11-16 15:36:20|9524.8|9514.8|9526.5|9516.5|9526.5|9516.5|9524.8|9514.8|5
1637076990000|2021-11-16 15:36:30|9526|9516|9525.5|9515.5|9526.5|9516.5|9525.3|9515.3|8
1637077000000|2021-11-16 15:36:40|9525.3|9515.3|9523|9513|9525.3|9515.3|9522.3|9512.3|8
1637077010000|2021-11-16 15:36:50|9522.8|9512.8|9521.8|9511.8|9522.8|9512.8|9521|9511|10
1637077020000|2021-11-16 15:37:00|9520.8|9510.8|9519.8|9509.8|9520.8|9510.8|9519.3|9509.3|8
1637077030000|2021-11-16 15:37:10|9519.5|9509.5|9518|9508|9519.5|9509.5|9517|9507|11
1637077040000|2021-11-16 15:37:20|9517.3|9507.3|9517.5|9507.5|9518.5|9508.5|9517.3|9507.3|7
1637077050000|2021-11-16 15:37:30|9517.8|9507.8|9518.3|9508.3|9519|9509|9517.8|9507.8|10
1637077060000|2021-11-16 15:37:40|9518|9508|9518.3|9508.3|9518.3|9508.3|9517.8|9507.8|4
1637077070000|2021-11-16 15:37:50|9518|9508|9518.8|9508.8|9519|9509|9517|9507|11
1637077080000|2021-11-16 15:38:00|9517.8|9507.8|9517|9507|9517.8|9507.8|9516.8|9506.8|6
1637077090000|2021-11-16 15:38:10|9516.8|9506.8|9520.3|9510.3|9520.3|9510.3|9516.8|9506.8|13
1637077100000|2021-11-16 15:38:20|9520|9510|9519.5|9509.5|9520.5|9510.5|9519.5|9509.5|9
1637077110000|2021-11-16 15:38:30|9519.3|9509.3|9519|9509|9519.3|9509.3|9518.3|9508.3|8
1637077120000|2021-11-16 15:38:40|9518.8|9508.8|9519|9509|9519.3|9509.3|9518.8|9508.8|9
1637077130000|2021-11-16 15:38:50|9519.3|9509.3|9519.3|9509.3|9520.5|9510.5|9518.5|9508.5|12
1637077140000|2021-11-16 15:39:00|9519.5|9509.5|9519.3|9509.3|9519.5|9509.5|9519.3|9509.3|4
1637077150000|2021-11-16 15:39:10|9519.5|9509.5|9518.8|9508.8|9521.8|9511.8|9518.8|9508.8|10
1637077160000|2021-11-16 15:39:20|9518|9508|9519|9509|9519.3|9509.3|9518|9508|7
1637077170000|2021-11-16 15:39:30|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9517.8|9507.8|3
1637077180000|2021-11-16 15:39:40|9518.5|9508.5|9517.8|9507.8|9518.8|9508.8|9517.8|9507.8|5
1637077190000|2021-11-16 15:39:50|9517.3|9507.3|9516.8|9506.8|9517.8|9507.8|9516.8|9506.8|8
1637077200000|2021-11-16 15:40:00|9516.5|9506.5|9516.3|9506.3|9516.8|9506.8|9516.3|9506.3|4
1637077210000|2021-11-16 15:40:10|9516|9506|9516.5|9506.5|9517.3|9507.3|9515.8|9505.8|10
1637077220000|2021-11-16 15:40:20|9516|9506|9516.8|9506.8|9517|9507|9516|9506|7
1637077230000|2021-11-16 15:40:30|9517|9507|9518.3|9508.3|9518.5|9508.5|9517|9507|11
1637077240000|2021-11-16 15:40:40|9519|9509|9519.8|9509.8|9520.3|9510.3|9519|9509|11
1637077250000|2021-11-16 15:40:50|9519.5|9509.5|9518.5|9508.5|9519.5|9509.5|9518.5|9508.5|4
1637077260000|2021-11-16 15:41:00|9516.8|9506.8|9515.8|9505.8|9516.8|9506.8|9515.8|9505.8|6
1637077270000|2021-11-16 15:41:10|9516|9506|9513.8|9503.8|9516|9506|9513.8|9503.8|6
1637077280000|2021-11-16 15:41:20|9513.3|9503.3|9516.3|9506.3|9517|9507|9513.3|9503.3|12
1637077290000|2021-11-16 15:41:30|9516|9506|9515.3|9505.3|9516|9506|9515|9505|8
1637077300000|2021-11-16 15:41:40|9515|9505|9515.5|9505.5|9515.5|9505.5|9513.3|9503.3|9
1637077310000|2021-11-16 15:41:50|9515.8|9505.8|9515.5|9505.5|9517|9507|9515.5|9505.5|9
1637077320000|2021-11-16 15:42:00|9515.3|9505.3|9518.3|9508.3|9518.5|9508.5|9515.3|9505.3|15
1637077330000|2021-11-16 15:42:10|9518.8|9508.8|9521|9511|9521.8|9511.8|9518.5|9508.5|17
1637077340000|2021-11-16 15:42:20|9522|9512|9521.5|9511.5|9522|9512|9521|9511|12
1637077350000|2021-11-16 15:42:30|9521.8|9511.8|9522|9512|9522|9512|9521.5|9511.5|6
1637077360000|2021-11-16 15:42:40|9521.8|9511.8|9522.8|9512.8|9522.8|9512.8|9521.8|9511.8|4
1637077370000|2021-11-16 15:42:50|9522.5|9512.5|9522|9512|9523.3|9513.3|9521.8|9511.8|6
1637077380000|2021-11-16 15:43:00|9520.5|9510.5|9521.3|9511.3|9521.5|9511.5|9520.5|9510.5|5
1637077390000|2021-11-16 15:43:10|9521|9511|9520.3|9510.3|9521.3|9511.3|9520.3|9510.3|11
1637077400000|2021-11-16 15:43:20|9521.3|9511.3|9520.8|9510.8|9521.3|9511.3|9520.8|9510.8|2
1637077410000|2021-11-16 15:43:30|9521|9511|9521.3|9511.3|9521.5|9511.5|9521|9511|3
1637077420000|2021-11-16 15:43:40|9520.8|9510.8|9520.3|9510.3|9522|9512|9520.3|9510.3|6
1637077430000|2021-11-16 15:43:50|9520|9510|9521.8|9511.8|9521.8|9511.8|9520|9510|5
1637077440000|2021-11-16 15:44:00|9521.3|9511.3|9523|9513|9523.3|9513.3|9521.3|9511.3|6
1637077450000|2021-11-16 15:44:10|9523.5|9513.5|9524.8|9514.8|9524.8|9514.8|9522.3|9512.3|7
1637077460000|2021-11-16 15:44:20|9524.5|9514.5|9522|9512|9525|9515|9522|9512|19
1637077470000|2021-11-16 15:44:30|9522.3|9512.3|9521.8|9511.8|9522.5|9512.5|9521.8|9511.8|5
1637077480000|2021-11-16 15:44:40|9521.3|9511.3|9520.8|9510.8|9522|9512|9520.8|9510.8|8
1637077490000|2021-11-16 15:44:50|9520|9510|9520|9510|9520|9510|9519.3|9509.3|5
1637077500000|2021-11-16 15:45:00|9520.3|9510.3|9520|9510|9520.8|9510.8|9520|9510|4
1637077510000|2021-11-16 15:45:10|9520.5|9510.5|9522|9512|9522|9512|9520.5|9510.5|5
1637077520000|2021-11-16 15:45:20|9522.8|9512.8|9522.8|9512.8|9523|9513|9521.8|9511.8|10
1637077530000|2021-11-16 15:45:30|9522.3|9512.3|9522.3|9512.3|9522.5|9512.5|9522.3|9512.3|3
1637077540000|2021-11-16 15:45:40|9522|9512|9522.3|9512.3|9522.3|9512.3|9520|9510|12
1637077550000|2021-11-16 15:45:50|9522.5|9512.5|9524.3|9514.3|9524.3|9514.3|9522.5|9512.5|6
1637077560000|2021-11-16 15:46:00|9524.5|9514.5|9525.3|9515.3|9525.8|9515.8|9523.5|9513.5|12
1637077570000|2021-11-16 15:46:10|9525|9515|9522|9512|9525.5|9515.5|9522|9512|12
1637077580000|2021-11-16 15:46:20|9522.3|9512.3|9526|9516|9526|9516|9522.3|9512.3|8
1637077590000|2021-11-16 15:46:30|9525.8|9515.8|9523.3|9513.3|9526.3|9516.3|9523.3|9513.3|14
1637077600000|2021-11-16 15:46:40|9523.5|9513.5|9525|9515|9525|9515|9522.8|9512.8|14
1637077610000|2021-11-16 15:46:50|9524.5|9514.5|9524.3|9514.3|9525.5|9515.5|9524.3|9514.3|6
1637077620000|2021-11-16 15:47:00|9524|9514|9524.5|9514.5|9524.5|9514.5|9522.5|9512.5|10
1637077630000|2021-11-16 15:47:10|9524.8|9514.8|9527.8|9517.8|9528.5|9518.5|9524.8|9514.8|7
1637077640000|2021-11-16 15:47:20|9527.5|9517.5|9526.8|9516.8|9529|9519|9526.8|9516.8|18
1637077650000|2021-11-16 15:47:30|9526.3|9516.3|9527.8|9517.8|9528.8|9518.8|9526|9516|9
1637077660000|2021-11-16 15:47:40|9528|9518|9531.5|9521.5|9531.5|9521.5|9528|9518|14
1637077670000|2021-11-16 15:47:50|9531.3|9521.3|9531.3|9521.3|9532.3|9522.3|9531|9521|10
1637077680000|2021-11-16 15:48:00|9531|9521|9532.3|9522.3|9532.3|9522.3|9530.5|9520.5|13
1637077690000|2021-11-16 15:48:10|9530.8|9520.8|9531.5|9521.5|9531.5|9521.5|9529.5|9519.5|11
1637077700000|2021-11-16 15:48:20|9531.3|9521.3|9530.5|9520.5|9532|9522|9530.5|9520.5|6
1637077710000|2021-11-16 15:48:30|9530.8|9520.8|9532.8|9522.8|9533|9523|9530.5|9520.5|11
1637077720000|2021-11-16 15:48:40|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9531.5|9521.5|4
1637077730000|2021-11-16 15:48:50|9531|9521|9529.3|9519.3|9531|9521|9528|9518|16
1637077740000|2021-11-16 15:49:00|9529|9519|9530.5|9520.5|9530.5|9520.5|9528.3|9518.3|13
1637077750000|2021-11-16 15:49:10|9530.3|9520.3|9530|9520|9530.3|9520.3|9529.8|9519.8|4
1637077760000|2021-11-16 15:49:20|9529.5|9519.5|9527.5|9517.5|9529.5|9519.5|9527.5|9517.5|5
1637077770000|2021-11-16 15:49:30|9528.5|9518.5|9528|9518|9529.5|9519.5|9528|9518|3
1637077780000|2021-11-16 15:49:40|9527.8|9517.8|9529|9519|9529|9519|9526.3|9516.3|9
1637077790000|2021-11-16 15:49:50|9528.5|9518.5|9528.5|9518.5|9529.4|9519.4|9528.3|9518.3|13
1637077800000|2021-11-16 15:50:00|9529.8|9519.8|9528.8|9518.8|9530|9520|9528.5|9518.5|17
1637077810000|2021-11-16 15:50:10|9529|9519|9530|9520|9530|9520|9529|9519|6
1637077820000|2021-11-16 15:50:20|9529.8|9519.8|9529.5|9519.5|9531.3|9521.3|9529.5|9519.5|7
1637077830000|2021-11-16 15:50:30|9528.8|9518.8|9530.3|9520.3|9530.3|9520.3|9528.5|9518.5|12
1637077840000|2021-11-16 15:50:40|9529.3|9519.3|9529|9519|9529.3|9519.3|9529|9519|4
1637077850000|2021-11-16 15:50:50|9529.3|9519.3|9530.5|9520.5|9530.5|9520.5|9529|9519|5
1637077860000|2021-11-16 15:51:00|9530.8|9520.8|9532|9522|9532|9522|9530.5|9520.5|5
1637077870000|2021-11-16 15:51:10|9532.3|9522.3|9531.8|9521.8|9532.5|9522.5|9531.8|9521.8|10
1637077880000|2021-11-16 15:51:20|9531.5|9521.5|9530.3|9520.3|9531.8|9521.8|9530.3|9520.3|10
1637077890000|2021-11-16 15:51:30|9530|9520|9532.5|9522.5|9532.5|9522.5|9530|9520|10
1637077900000|2021-11-16 15:51:40|9532.8|9522.8|9533|9523|9533.8|9523.8|9532.5|9522.5|8
1637077910000|2021-11-16 15:51:50|9533.5|9523.5|9533|9523|9534|9524|9533|9523|15
1637077920000|2021-11-16 15:52:00|9533.8|9523.8|9532.8|9522.8|9533.8|9523.8|9532.5|9522.5|7
1637077930000|2021-11-16 15:52:10|9532.3|9522.3|9533.3|9523.3|9533.3|9523.3|9532.3|9522.3|5
1637077940000|2021-11-16 15:52:20|9533|9523|9533.3|9523.3|9533.8|9523.8|9532.8|9522.8|6
1637077950000|2021-11-16 15:52:30|9533|9523|9532.8|9522.8|9534.3|9524.3|9532.5|9522.5|8
1637077960000|2021-11-16 15:52:40|9533.3|9523.3|9532|9522|9534.8|9524.8|9532|9522|14
1637077970000|2021-11-16 15:52:50|9531.5|9521.5|9531.3|9521.3|9532|9522|9531.3|9521.3|5
1637077980000|2021-11-16 15:53:00|9531.8|9521.8|9532.3|9522.3|9533.3|9523.3|9531.8|9521.8|6
1637077990000|2021-11-16 15:53:10|9532|9522|9531|9521|9532|9522|9530.5|9520.5|9
1637078000000|2021-11-16 15:53:20|9531.3|9521.3|9531|9521|9532|9522|9531|9521|6
1637078010000|2021-11-16 15:53:30|9530.3|9520.3|9529.8|9519.8|9531.5|9521.5|9527.3|9517.3|15
1637078020000|2021-11-16 15:53:40|9529.5|9519.5|9530.5|9520.5|9530.5|9520.5|9528.3|9518.3|8
1637078030000|2021-11-16 15:53:50|9530.3|9520.3|9530.8|9520.8|9530.8|9520.8|9530.3|9520.3|3
1637078040000|2021-11-16 15:54:00|9531|9521|9534|9524|9534.5|9524.5|9531|9521|14
1637078050000|2021-11-16 15:54:10|9533.5|9523.5|9532.3|9522.3|9533.5|9523.5|9531.5|9521.5|9
1637078060000|2021-11-16 15:54:20|9532|9522|9529.3|9519.3|9532|9522|9527.8|9517.8|23
1637078070000|2021-11-16 15:54:30|9529|9519|9529.5|9519.5|9529.8|9519.8|9527.5|9517.5|11
1637078080000|2021-11-16 15:54:40|9529.3|9519.3|9527.3|9517.3|9529.8|9519.8|9527.3|9517.3|15
1637078090000|2021-11-16 15:54:50|9528|9518|9530|9520|9530|9520|9527.5|9517.5|21
1637078100000|2021-11-16 15:55:00|9530.3|9520.3|9530|9520|9530.3|9520.3|9528.5|9518.5|14
1637078110000|2021-11-16 15:55:10|9529.5|9519.5|9529.3|9519.3|9529.5|9519.5|9528.8|9518.8|7
1637078120000|2021-11-16 15:55:20|9529.5|9519.5|9531.3|9521.3|9531.3|9521.3|9529.5|9519.5|11
1637078130000|2021-11-16 15:55:30|9532|9522|9532|9522|9533|9523|9531.3|9521.3|20
1637078140000|2021-11-16 15:55:40|9531.8|9521.8|9531.3|9521.3|9531.8|9521.8|9530|9520|16
1637078150000|2021-11-16 15:55:50|9530.5|9520.5|9532|9522|9533.3|9523.3|9530.5|9520.5|18
1637078160000|2021-11-16 15:56:00|9532.5|9522.5|9536.8|9526.8|9537.5|9527.5|9532.3|9522.3|13
1637078170000|2021-11-16 15:56:10|9536.5|9526.5|9539.5|9529.5|9539.5|9529.5|9536.5|9526.5|15
1637078180000|2021-11-16 15:56:20|9540|9530|9543.3|9533.3|9543.8|9533.8|9539|9529|11
1637078190000|2021-11-16 15:56:30|9543.5|9533.5|9541.8|9531.8|9544|9534|9541.5|9531.5|13
1637078200000|2021-11-16 15:56:40|9541.5|9531.5|9541.8|9531.8|9542.3|9532.3|9541.3|9531.3|17
1637078210000|2021-11-16 15:56:50|9542|9532|9540.8|9530.8|9542|9532|9539.5|9529.5|16
1637078220000|2021-11-16 15:57:00|9541|9531|9544|9534|9544.3|9534.3|9541|9531|16
1637078230000|2021-11-16 15:57:10|9543.8|9533.8|9541.3|9531.3|9543.8|9533.8|9541.3|9531.3|11
1637078240000|2021-11-16 15:57:20|9541.5|9531.5|9540|9530|9542.3|9532.3|9540|9530|13
1637078250000|2021-11-16 15:57:30|9539.8|9529.8|9542.5|9532.5|9542.5|9532.5|9538.8|9528.8|14
1637078260000|2021-11-16 15:57:40|9542.8|9532.8|9541.3|9531.3|9543|9533|9541.3|9531.3|10
1637078270000|2021-11-16 15:57:50|9541.5|9531.5|9541.3|9531.3|9542|9532|9541.3|9531.3|9
1637078280000|2021-11-16 15:58:00|9541|9531|9541.3|9531.3|9541.3|9531.3|9540.8|9530.8|7
1637078290000|2021-11-16 15:58:10|9543|9533|9543.3|9533.3|9543.5|9533.5|9543|9533|6
1637078300000|2021-11-16 15:58:20|9543|9533|9543.8|9533.8|9544.3|9534.3|9542.8|9532.8|9
1637078310000|2021-11-16 15:58:30|9543.5|9533.5|9543.5|9533.5|9543.8|9533.8|9543|9533|9
1637078320000|2021-11-16 15:58:40|9542.8|9532.8|9541.3|9531.3|9544.3|9534.3|9541.3|9531.3|19
1637078330000|2021-11-16 15:58:50|9541.5|9531.5|9540.8|9530.8|9541.5|9531.5|9540.5|9530.5|7
1637078340000|2021-11-16 15:59:00|9541|9531|9540.8|9530.8|9543|9533|9540.8|9530.8|20
1637078350000|2021-11-16 15:59:10|9541|9531|9541.3|9531.3|9542|9532|9540|9530|15
1637078360000|2021-11-16 15:59:20|9542|9532|9541.8|9531.8|9542|9532|9540.5|9530.5|14
1637078370000|2021-11-16 15:59:30|9542|9532|9542|9532|9542.5|9532.5|9542|9532|3
1637078380000|2021-11-16 15:59:40|9542.3|9532.3|9543.8|9533.8|9544|9534|9542.3|9532.3|12
1637078390000|2021-11-16 15:59:50|9543.5|9533.5|9544.8|9534.8|9544.8|9534.8|9543.3|9533.3|8
1637078400000|2021-11-16 16:00:00|9544.3|9534.3|9544.5|9534.5|9545.8|9535.8|9543|9533|14
1637078410000|2021-11-16 16:00:10|9545|9535|9545.3|9535.3|9545.8|9535.8|9544.3|9534.3|16
1637078420000|2021-11-16 16:00:20|9545.8|9535.8|9550.3|9540.3|9550.3|9540.3|9544.8|9534.8|15
1637078430000|2021-11-16 16:00:30|9550.5|9540.5|9550.8|9540.8|9550.8|9540.8|9549.5|9539.5|8
1637078440000|2021-11-16 16:00:40|9550.3|9540.3|9550|9540|9550.5|9540.5|9549.8|9539.8|12
1637078450000|2021-11-16 16:00:50|9549.8|9539.8|9549.3|9539.3|9549.8|9539.8|9549|9539|6
1637078460000|2021-11-16 16:01:00|9549.5|9539.5|9549.5|9539.5|9551|9541|9549.5|9539.5|17
1637078470000|2021-11-16 16:01:10|9550.3|9540.3|9551.8|9541.8|9552|9542|9550|9540|8
1637078480000|2021-11-16 16:01:20|9552.3|9542.3|9550.8|9540.8|9552.5|9542.5|9550.8|9540.8|9
1637078490000|2021-11-16 16:01:30|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9549.8|9539.8|6
1637078500000|2021-11-16 16:01:40|9551|9541|9550.5|9540.5|9551.5|9541.5|9550.5|9540.5|7
1637078510000|2021-11-16 16:01:50|9549.8|9539.8|9549.3|9539.3|9550.8|9540.8|9549.3|9539.3|10
1637078520000|2021-11-16 16:02:00|9549|9539|9551|9541|9551.8|9541.8|9548.5|9538.5|17
1637078530000|2021-11-16 16:02:10|9550.8|9540.8|9550.3|9540.3|9551.8|9541.8|9550.3|9540.3|9
1637078540000|2021-11-16 16:02:20|9550|9540|9551.3|9541.3|9552|9542|9549.8|9539.8|12
1637078550000|2021-11-16 16:02:30|9551.5|9541.5|9551|9541|9551.5|9541.5|9550.5|9540.5|13
1637078560000|2021-11-16 16:02:40|9551.5|9541.5|9552.8|9542.8|9553|9543|9551.5|9541.5|5
1637078570000|2021-11-16 16:02:50|9553|9543|9554|9544|9554|9544|9552.8|9542.8|11
1637078580000|2021-11-16 16:03:00|9554.3|9544.3|9557|9547|9557.8|9547.8|9554.3|9544.3|12
1637078590000|2021-11-16 16:03:10|9557.3|9547.3|9558.3|9548.3|9558.3|9548.3|9556.8|9546.8|12
1637078600000|2021-11-16 16:03:20|9557.8|9547.8|9558.3|9548.3|9558.3|9548.3|9557.8|9547.8|6
1637078610000|2021-11-16 16:03:30|9557.8|9547.8|9558|9548|9558|9548|9557.8|9547.8|2
1637078620000|2021-11-16 16:03:40|9557.5|9547.5|9559|9549|9559|9549|9557.5|9547.5|5
1637078630000|2021-11-16 16:03:50|9558.5|9548.5|9558.8|9548.8|9558.8|9548.8|9558.3|9548.3|4
1637078640000|2021-11-16 16:04:00|9559|9549|9559.3|9549.3|9559.5|9549.5|9559|9549|3
1637078650000|2021-11-16 16:04:10|9559|9549|9559.3|9549.3|9559.3|9549.3|9559|9549|2
1637078660000|2021-11-16 16:04:20|9559|9549|9560|9550|9560|9550|9559|9549|7
1637078670000|2021-11-16 16:04:30|9560.5|9550.5|9561.3|9551.3|9561.3|9551.3|9560.3|9550.3|5
1637078680000|2021-11-16 16:04:40|9561.5|9551.5|9561|9551|9562|9552|9561|9551|7
1637078690000|2021-11-16 16:04:50|9561.8|9551.8|9562.5|9552.5|9562.5|9552.5|9561|9551|7
1637078700000|2021-11-16 16:05:00|9562.8|9552.8|9561.5|9551.5|9564.3|9554.3|9561.5|9551.5|13
1637078710000|2021-11-16 16:05:10|9561.3|9551.3|9561.5|9551.5|9561.5|9551.5|9560.8|9550.8|8
1637078720000|2021-11-16 16:05:20|9561.3|9551.3|9559.8|9549.8|9561.3|9551.3|9558.8|9548.8|10
1637078730000|2021-11-16 16:05:30|9559.5|9549.5|9559.8|9549.8|9559.8|9549.8|9559.3|9549.3|11
1637078740000|2021-11-16 16:05:40|9560|9550|9561.5|9551.5|9561.5|9551.5|9560|9550|15
1637078750000|2021-11-16 16:05:50|9561.8|9551.8|9559.5|9549.5|9561.8|9551.8|9559.5|9549.5|8
1637078760000|2021-11-16 16:06:00|9559.8|9549.8|9559.3|9549.3|9561|9551|9559.3|9549.3|10
1637078770000|2021-11-16 16:06:10|9558.3|9548.3|9556.5|9546.5|9558.3|9548.3|9556.5|9546.5|14
1637078780000|2021-11-16 16:06:20|9556.3|9546.3|9556.8|9546.8|9557|9547|9556.3|9546.3|9
1637078790000|2021-11-16 16:06:30|9558.3|9548.3|9556.3|9546.3|9558.3|9548.3|9556.3|9546.3|11
1637078800000|2021-11-16 16:06:40|9556.5|9546.5|9555.5|9545.5|9556.5|9546.5|9555.5|9545.5|3
1637078810000|2021-11-16 16:06:50|9555.3|9545.3|9553.5|9543.5|9555.3|9545.3|9553.3|9543.3|11
1637078820000|2021-11-16 16:07:00|9553.8|9543.8|9555.8|9545.8|9556.5|9546.5|9553|9543|12
1637078830000|2021-11-16 16:07:10|9555.3|9545.3|9555|9545|9555.3|9545.3|9555|9545|2
1637078840000|2021-11-16 16:07:20|9554.8|9544.8|9553.8|9543.8|9555.5|9545.5|9553.8|9543.8|9
1637078850000|2021-11-16 16:07:30|9553.5|9543.5|9553.8|9543.8|9554|9544|9552.5|9542.5|11
1637078860000|2021-11-16 16:07:40|9553.3|9543.3|9554.5|9544.5|9554.5|9544.5|9552.3|9542.3|9
1637078870000|2021-11-16 16:07:50|9554.3|9544.3|9555|9545|9555|9545|9553|9543|9
1637078880000|2021-11-16 16:08:00|9555.5|9545.5|9554.5|9544.5|9555.5|9545.5|9554.3|9544.3|18
1637078890000|2021-11-16 16:08:10|9554.3|9544.3|9554.8|9544.8|9554.8|9544.8|9554|9544|5
1637078900000|2021-11-16 16:08:20|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554|9544|5
1637078910000|2021-11-16 16:08:30|9554.8|9544.8|9556.8|9546.8|9556.8|9546.8|9554.8|9544.8|12
1637078920000|2021-11-16 16:08:40|9557|9547|9556|9546|9557|9547|9556|9546|4
1637078930000|2021-11-16 16:08:50|9555.3|9545.3|9555.5|9545.5|9555.8|9545.8|9555|9545|6
1637078940000|2021-11-16 16:09:00|9555.8|9545.8|9559.5|9549.5|9559.8|9549.8|9555.8|9545.8|17
1637078950000|2021-11-16 16:09:10|9559|9549|9559|9549|9559|9549|9558.5|9548.5|3
1637078960000|2021-11-16 16:09:20|9558.8|9548.8|9558.5|9548.5|9558.8|9548.8|9558.3|9548.3|4
1637078970000|2021-11-16 16:09:30|9558.8|9548.8|9560.8|9550.8|9561.3|9551.3|9558.8|9548.8|9
1637078980000|2021-11-16 16:09:40|9560.3|9550.3|9560.5|9550.5|9560.8|9550.8|9559.5|9549.5|8
1637078990000|2021-11-16 16:09:50|9560.8|9550.8|9563|9553|9563|9553|9560.8|9550.8|8
1637079000000|2021-11-16 16:10:00|9562.5|9552.5|9560.5|9550.5|9563|9553|9560|9550|13
1637079010000|2021-11-16 16:10:10|9560.8|9550.8|9561.3|9551.3|9561.3|9551.3|9560.8|9550.8|2
1637079020000|2021-11-16 16:10:20|9561|9551|9561.3|9551.3|9561.3|9551.3|9561|9551|2
1637079030000|2021-11-16 16:10:30|9561|9551|9560.5|9550.5|9561|9551|9560.5|9550.5|3
1637079040000|2021-11-16 16:10:40|9560.8|9550.8|9560.3|9550.3|9561.3|9551.3|9559.5|9549.5|10
1637079050000|2021-11-16 16:10:50|9560|9550|9560.3|9550.3|9560.8|9550.8|9560|9550|4
1637079060000|2021-11-16 16:11:00|9560.5|9550.5|9562.5|9552.5|9563.5|9553.5|9560.5|9550.5|8
1637079070000|2021-11-16 16:11:10|9562.3|9552.3|9561.3|9551.3|9562.8|9552.8|9561.3|9551.3|7
1637079080000|2021-11-16 16:11:20|9561|9551|9561.3|9551.3|9561.8|9551.8|9560.3|9550.3|9
1637079090000|2021-11-16 16:11:30|9561|9551|9562.5|9552.5|9562.5|9552.5|9560.5|9550.5|7
1637079100000|2021-11-16 16:11:40|9562|9552|9560.5|9550.5|9562|9552|9559.8|9549.8|8
1637079110000|2021-11-16 16:11:50|9560.8|9550.8|9561.8|9551.8|9561.8|9551.8|9560.8|9550.8|4
1637079120000|2021-11-16 16:12:00|9562|9552|9562|9552|9562.8|9552.8|9560|9550|10
1637079130000|2021-11-16 16:12:10|9562.5|9552.5|9562|9552|9562.5|9552.5|9561.3|9551.3|4
1637079140000|2021-11-16 16:12:20|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.3|9552.3|5
1637079150000|2021-11-16 16:12:30|9563|9553|9562.8|9552.8|9563|9553|9562.8|9552.8|4
1637079160000|2021-11-16 16:12:40|9562.3|9552.3|9561.3|9551.3|9563|9553|9560.8|9550.8|13
1637079170000|2021-11-16 16:12:50|9561|9551|9561|9551|9561|9551|9560.5|9550.5|4
1637079180000|2021-11-16 16:13:00|9561.3|9551.3|9561.5|9551.5|9561.5|9551.5|9561.3|9551.3|2
1637079190000|2021-11-16 16:13:10|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9560.5|9550.5|4
1637079210000|2021-11-16 16:13:30|9560.8|9550.8|9557.5|9547.5|9560.8|9550.8|9557|9547|11
1637079220000|2021-11-16 16:13:40|9557.3|9547.3|9557.3|9547.3|9558.8|9548.8|9556.5|9546.5|7
1637079230000|2021-11-16 16:13:50|9557|9547|9557.8|9547.8|9557.8|9547.8|9556.3|9546.3|4
1637079240000|2021-11-16 16:14:00|9558.5|9548.5|9556.8|9546.8|9560|9550|9556.8|9546.8|15
1637079250000|2021-11-16 16:14:10|9557|9547|9556.8|9546.8|9557.3|9547.3|9556.8|9546.8|4
1637079260000|2021-11-16 16:14:20|9556|9546|9556|9546|9556|9546|9556|9546|1
1637079270000|2021-11-16 16:14:30|9556.3|9546.3|9555.3|9545.3|9556.8|9546.8|9555.3|9545.3|9
1637079280000|2021-11-16 16:14:40|9555.5|9545.5|9557|9547|9558.3|9548.3|9555.5|9545.5|14
1637079290000|2021-11-16 16:14:50|9556.8|9546.8|9556|9546|9557|9547|9555.5|9545.5|12
1637079300000|2021-11-16 16:15:00|9555.8|9545.8|9559|9549|9559|9549|9555.8|9545.8|15
1637079310000|2021-11-16 16:15:10|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9557.8|9547.8|7
1637079320000|2021-11-16 16:15:20|9558|9548|9559.5|9549.5|9559.5|9549.5|9557.5|9547.5|7
1637079330000|2021-11-16 16:15:30|9559.8|9549.8|9553.3|9543.3|9559.8|9549.8|9550.5|9540.5|17
1637079340000|2021-11-16 16:15:40|9552.8|9542.8|9551.8|9541.8|9552.8|9542.8|9551.3|9541.3|14
1637079350000|2021-11-16 16:15:50|9552|9542|9551.5|9541.5|9552.8|9542.8|9551.5|9541.5|12
1637079360000|2021-11-16 16:16:00|9551.8|9541.8|9548.8|9538.8|9551.8|9541.8|9548.8|9538.8|6
1637079370000|2021-11-16 16:16:10|9550.5|9540.5|9550.3|9540.3|9553.3|9543.3|9549.5|9539.5|19
1637079380000|2021-11-16 16:16:20|9550|9540|9552|9542|9552.5|9542.5|9550|9540|19
1637079390000|2021-11-16 16:16:30|9552.5|9542.5|9549.3|9539.3|9552.5|9542.5|9548|9538|17
1637079400000|2021-11-16 16:16:40|9549.5|9539.5|9550.5|9540.5|9551.3|9541.3|9549.5|9539.5|10
1637079410000|2021-11-16 16:16:50|9551.3|9541.3|9552.5|9542.5|9554.5|9544.5|9550.8|9540.8|18
1637079420000|2021-11-16 16:17:00|9552.3|9542.3|9554.3|9544.3|9554.3|9544.3|9552.3|9542.3|10
1637079430000|2021-11-16 16:17:10|9554|9544|9552|9542|9554|9544|9552|9542|13
1637079440000|2021-11-16 16:17:20|9551.8|9541.8|9551.3|9541.3|9552.8|9542.8|9551|9541|13
1637079450000|2021-11-16 16:17:30|9551.5|9541.5|9552|9542|9552.3|9542.3|9551.5|9541.5|4
1637079460000|2021-11-16 16:17:40|9551.5|9541.5|9550|9540|9552|9542|9550|9540|11
1637079470000|2021-11-16 16:17:50|9549.8|9539.8|9550.8|9540.8|9550.8|9540.8|9549.8|9539.8|4
1637079480000|2021-11-16 16:18:00|9551.3|9541.3|9554.5|9544.5|9554.5|9544.5|9550.5|9540.5|13
1637079490000|2021-11-16 16:18:10|9554.3|9544.3|9553.5|9543.5|9554.3|9544.3|9552.8|9542.8|9
1637079500000|2021-11-16 16:18:20|9553.3|9543.3|9552.8|9542.8|9553.3|9543.3|9552|9542|11
1637079510000|2021-11-16 16:18:30|9552|9542|9550.5|9540.5|9552.5|9542.5|9550.5|9540.5|7
1637079520000|2021-11-16 16:18:40|9551|9541|9550|9540|9551|9541|9550|9540|3
1637079530000|2021-11-16 16:18:50|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|1
1637079540000|2021-11-16 16:19:00|9548.5|9538.5|9548|9538|9548.5|9538.5|9546.8|9536.8|13
1637079550000|2021-11-16 16:19:10|9547.8|9537.8|9546.8|9536.8|9548.3|9538.3|9546|9536|15
1637079560000|2021-11-16 16:19:20|9546.5|9536.5|9545.5|9535.5|9546.8|9536.8|9545.5|9535.5|11
1637079570000|2021-11-16 16:19:30|9545.8|9535.8|9545.5|9535.5|9547|9537|9545.5|9535.5|13
1637079580000|2021-11-16 16:19:40|9545.8|9535.8|9545.5|9535.5|9546.5|9536.5|9545.5|9535.5|11
1637079590000|2021-11-16 16:19:50|9545.8|9535.8|9545.5|9535.5|9545.8|9535.8|9545.5|9535.5|4
1637079600000|2021-11-16 16:20:00|9545.8|9535.8|9545.5|9535.5|9546|9536|9545.3|9535.3|7
1637079610000|2021-11-16 16:20:10|9544.8|9534.8|9545|9535|9545.3|9535.3|9544.8|9534.8|6
1637079620000|2021-11-16 16:20:20|9545.5|9535.5|9545|9535|9547|9537|9545|9535|12
1637079630000|2021-11-16 16:20:30|9544.8|9534.8|9545|9535|9545.3|9535.3|9544.5|9534.5|6
1637079640000|2021-11-16 16:20:40|9544.8|9534.8|9545.5|9535.5|9545.5|9535.5|9543.3|9533.3|9
1637079650000|2021-11-16 16:20:50|9545.3|9535.3|9545.8|9535.8|9547|9537|9545.3|9535.3|10
1637079660000|2021-11-16 16:21:00|9546|9536|9546|9536|9547.5|9537.5|9546|9536|8
1637079670000|2021-11-16 16:21:10|9545.8|9535.8|9545.3|9535.3|9545.8|9535.8|9545.3|9535.3|3
1637079680000|2021-11-16 16:21:20|9545.5|9535.5|9546|9536|9546.3|9536.3|9544.5|9534.5|9
1637079690000|2021-11-16 16:21:30|9546.3|9536.3|9546.3|9536.3|9548|9538|9546.3|9536.3|8
1637079700000|2021-11-16 16:21:40|9546|9536|9546|9536|9546|9536|9546|9536|1
1637079710000|2021-11-16 16:21:50|9546.5|9536.5|9546.3|9536.3|9546.5|9536.5|9545.3|9535.3|4
1637079720000|2021-11-16 16:22:00|9546.5|9536.5|9546|9536|9546.5|9536.5|9546|9536|3
1637079730000|2021-11-16 16:22:10|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9544.8|9534.8|7
1637079740000|2021-11-16 16:22:20|9547|9537|9546.8|9536.8|9547|9537|9545.8|9535.8|6
1637079750000|2021-11-16 16:22:30|9548.8|9538.8|9546.8|9536.8|9549.5|9539.5|9546.5|9536.5|23
1637079760000|2021-11-16 16:22:40|9546.3|9536.3|9547|9537|9547.5|9537.5|9546.3|9536.3|5
1637079770000|2021-11-16 16:22:50|9546.5|9536.5|9545.8|9535.8|9547.3|9537.3|9545|9535|9
1637079780000|2021-11-16 16:23:00|9546|9536|9547|9537|9549|9539|9546|9536|13
1637079790000|2021-11-16 16:23:10|9546.8|9536.8|9546|9536|9546.8|9536.8|9545|9535|9
1637079800000|2021-11-16 16:23:20|9545.8|9535.8|9546.3|9536.3|9546.8|9536.8|9545.8|9535.8|10
1637079810000|2021-11-16 16:23:30|9546.5|9536.5|9547.8|9537.8|9548|9538|9546.5|9536.5|9
1637079820000|2021-11-16 16:23:40|9547.3|9537.3|9545.5|9535.5|9547.3|9537.3|9545.5|9535.5|6
1637079830000|2021-11-16 16:23:50|9545|9535|9545.5|9535.5|9545.5|9535.5|9543.8|9533.8|7
1637079840000|2021-11-16 16:24:00|9545.8|9535.8|9548.5|9538.5|9549.3|9539.3|9545.8|9535.8|9
1637079850000|2021-11-16 16:24:10|9548.8|9538.8|9547.3|9537.3|9548.8|9538.8|9546.8|9536.8|14
1637079860000|2021-11-16 16:24:20|9547.8|9537.8|9547.3|9537.3|9547.8|9537.8|9547.3|9537.3|2
1637079870000|2021-11-16 16:24:30|9547|9537|9545.8|9535.8|9547.5|9537.5|9545.8|9535.8|12
1637079880000|2021-11-16 16:24:40|9545.5|9535.5|9543.5|9533.5|9546.3|9536.3|9542.3|9532.3|10
1637079890000|2021-11-16 16:24:50|9543.3|9533.3|9543.5|9533.5|9544.5|9534.5|9543|9533|13
1637079900000|2021-11-16 16:25:00|9543|9533|9544|9534|9544|9534|9542|9532|12
1637079910000|2021-11-16 16:25:10|9543.5|9533.5|9543|9533|9543.5|9533.5|9542.5|9532.5|8
1637079920000|2021-11-16 16:25:20|9543.5|9533.5|9541.3|9531.3|9544.5|9534.5|9541.3|9531.3|12
1637079930000|2021-11-16 16:25:30|9541.5|9531.5|9541.5|9531.5|9542|9532|9540.5|9530.5|14
1637079940000|2021-11-16 16:25:40|9541.3|9531.3|9541.8|9531.8|9541.8|9531.8|9540.3|9530.3|12
1637079950000|2021-11-16 16:25:50|9541.5|9531.5|9540.5|9530.5|9541.5|9531.5|9540.5|9530.5|4
1637079960000|2021-11-16 16:26:00|9540.3|9530.3|9539.3|9529.3|9541|9531|9539.3|9529.3|6
1637079970000|2021-11-16 16:26:10|9538.5|9528.5|9538.8|9528.8|9539.5|9529.5|9538.5|9528.5|7
1637079980000|2021-11-16 16:26:20|9538.3|9528.3|9537.8|9527.8|9539|9529|9537.3|9527.3|14
1637079990000|2021-11-16 16:26:30|9537|9527|9534.3|9524.3|9537.5|9527.5|9533.3|9523.3|14
1637080000000|2021-11-16 16:26:40|9534|9524|9533.8|9523.8|9534.5|9524.5|9533.8|9523.8|7
1637080010000|2021-11-16 16:26:50|9533.5|9523.5|9533.3|9523.3|9533.5|9523.5|9533|9523|5
1637080020000|2021-11-16 16:27:00|9532.5|9522.5|9532|9522|9533.3|9523.3|9530.5|9520.5|19
1637080030000|2021-11-16 16:27:10|9530.3|9520.3|9530|9520|9531.8|9521.8|9529.8|9519.8|16
1637080040000|2021-11-16 16:27:20|9531|9521|9532.3|9522.3|9532.8|9522.8|9530.5|9520.5|10
1637080050000|2021-11-16 16:27:30|9532.5|9522.5|9531.5|9521.5|9532.5|9522.5|9530.3|9520.3|17
1637080060000|2021-11-16 16:27:40|9531.3|9521.3|9531.3|9521.3|9532|9522|9531.3|9521.3|10
1637080070000|2021-11-16 16:27:50|9531.5|9521.5|9530.8|9520.8|9532|9522|9530.8|9520.8|14
1637080080000|2021-11-16 16:28:00|9531.3|9521.3|9530.5|9520.5|9532|9522|9530.5|9520.5|11
1637080090000|2021-11-16 16:28:10|9530.3|9520.3|9529|9519|9531.5|9521.5|9528.3|9518.3|11
1637080100000|2021-11-16 16:28:20|9528.5|9518.5|9529.8|9519.8|9530.3|9520.3|9528|9518|15
1637080110000|2021-11-16 16:28:30|9529.5|9519.5|9530.8|9520.8|9531.3|9521.3|9528.8|9518.8|18
1637080120000|2021-11-16 16:28:40|9530|9520|9530.3|9520.3|9530.5|9520.5|9528.8|9518.8|10
1637080130000|2021-11-16 16:28:50|9530.8|9520.8|9530|9520|9530.8|9520.8|9530|9520|12
1637080140000|2021-11-16 16:29:00|9529.8|9519.8|9529.3|9519.3|9530.8|9520.8|9529.3|9519.3|9
1637080150000|2021-11-16 16:29:10|9528.5|9518.5|9529.5|9519.5|9529.8|9519.8|9528.5|9518.5|9
1637080160000|2021-11-16 16:29:20|9530|9520|9531.8|9521.8|9531.8|9521.8|9530|9520|8
1637080170000|2021-11-16 16:29:30|9531.5|9521.5|9531.3|9521.3|9531.5|9521.5|9530.8|9520.8|8
1637080180000|2021-11-16 16:29:40|9531.5|9521.5|9531.3|9521.3|9531.8|9521.8|9530.3|9520.3|11
1637080190000|2021-11-16 16:29:50|9531.5|9521.5|9533.3|9523.3|9533.3|9523.3|9531.5|9521.5|13
1637080200000|2021-11-16 16:30:00|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9531.5|9521.5|24
1637080210000|2021-11-16 16:30:10|9533|9523|9534|9524|9534.3|9524.3|9533|9523|10
1637080220000|2021-11-16 16:30:20|9534.3|9524.3|9533.5|9523.5|9537|9527|9532.8|9522.8|20
1637080230000|2021-11-16 16:30:30|9533.3|9523.3|9534|9524|9534|9524|9533.3|9523.3|5
1637080240000|2021-11-16 16:30:40|9534.3|9524.3|9534.3|9524.3|9535|9525|9533.8|9523.8|11
1637080250000|2021-11-16 16:30:50|9535.3|9525.3|9536.3|9526.3|9537|9527|9535.3|9525.3|11
1637080260000|2021-11-16 16:31:00|9536.8|9526.8|9537|9527|9537|9527|9536|9526|10
1637080270000|2021-11-16 16:31:10|9537.3|9527.3|9534.8|9524.8|9537.3|9527.3|9534.3|9524.3|7
1637080280000|2021-11-16 16:31:20|9532.8|9522.8|9529.5|9519.5|9532.8|9522.8|9528.5|9518.5|19
1637080290000|2021-11-16 16:31:30|9529.3|9519.3|9528.8|9518.8|9529.5|9519.5|9528.5|9518.5|14
1637080300000|2021-11-16 16:31:40|9528.5|9518.5|9530.5|9520.5|9530.8|9520.8|9528.5|9518.5|16
1637080310000|2021-11-16 16:31:50|9530.3|9520.3|9530.5|9520.5|9530.5|9520.5|9529.5|9519.5|5
1637080320000|2021-11-16 16:32:00|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|1
1637080330000|2021-11-16 16:32:10|9530.3|9520.3|9528.3|9518.3|9530.3|9520.3|9527.8|9517.8|7
1637080340000|2021-11-16 16:32:20|9527.8|9517.8|9528|9518|9528|9518|9525.8|9515.8|16
1637080350000|2021-11-16 16:32:30|9528.3|9518.3|9525.3|9515.3|9529.5|9519.5|9525.3|9515.3|8
1637080360000|2021-11-16 16:32:40|9525.5|9515.5|9525.3|9515.3|9525.8|9515.8|9525|9515|11
1637080370000|2021-11-16 16:32:50|9525.5|9515.5|9525|9515|9526.3|9516.3|9524.5|9514.5|13
1637080380000|2021-11-16 16:33:00|9524.5|9514.5|9524.5|9514.5|9526.3|9516.3|9524.5|9514.5|12
1637080390000|2021-11-16 16:33:10|9524|9514|9524|9514|9525|9515|9523.5|9513.5|14
1637080400000|2021-11-16 16:33:20|9524.3|9514.3|9526.8|9516.8|9527.5|9517.5|9524.3|9514.3|18
1637080410000|2021-11-16 16:33:30|9526.5|9516.5|9525.3|9515.3|9527|9517|9524.8|9514.8|8
1637080420000|2021-11-16 16:33:40|9525.8|9515.8|9525.3|9515.3|9526|9516|9525|9515|8
1637080430000|2021-11-16 16:33:50|9524.8|9514.8|9525|9515|9525.5|9515.5|9524|9514|9
1637080440000|2021-11-16 16:34:00|9524.8|9514.8|9525|9515|9526.3|9516.3|9524.3|9514.3|10
1637080450000|2021-11-16 16:34:10|9524.8|9514.8|9526|9516|9526.5|9516.5|9524.8|9514.8|10
1637080460000|2021-11-16 16:34:20|9525.8|9515.8|9528|9518|9528.5|9518.5|9525.3|9515.3|14
1637080470000|2021-11-16 16:34:30|9527.8|9517.8|9530|9520|9530|9520|9527.5|9517.5|14
1637080480000|2021-11-16 16:34:40|9530.3|9520.3|9531|9521|9531|9521|9530|9520|5
1637080490000|2021-11-16 16:34:50|9530.8|9520.8|9531.3|9521.3|9531.5|9521.5|9530|9520|16
1637080500000|2021-11-16 16:35:00|9530.3|9520.3|9531.3|9521.3|9531.5|9521.5|9529.8|9519.8|10
1637080510000|2021-11-16 16:35:10|9531.5|9521.5|9532.5|9522.5|9532.8|9522.8|9531|9521|6
1637080520000|2021-11-16 16:35:20|9531.3|9521.3|9531.5|9521.5|9532|9522|9530.5|9520.5|12
1637080530000|2021-11-16 16:35:30|9531.3|9521.3|9530|9520|9531.3|9521.3|9529.8|9519.8|7
1637080540000|2021-11-16 16:35:40|9529.8|9519.8|9531|9521|9531.3|9521.3|9529.5|9519.5|8
1637080550000|2021-11-16 16:35:50|9531.3|9521.3|9530|9520|9531.5|9521.5|9530|9520|7
1637080560000|2021-11-16 16:36:00|9529.8|9519.8|9530.8|9520.8|9530.8|9520.8|9529.3|9519.3|12
1637080570000|2021-11-16 16:36:10|9530.5|9520.5|9530.3|9520.3|9530.8|9520.8|9530.3|9520.3|3
1637080580000|2021-11-16 16:36:20|9530.5|9520.5|9534.3|9524.3|9534.8|9524.8|9530.5|9520.5|8
1637080590000|2021-11-16 16:36:30|9533.8|9523.8|9533|9523|9535|9525|9532.5|9522.5|12
1637080610000|2021-11-16 16:36:50|9533.3|9523.3|9533.5|9523.5|9533.8|9523.8|9533.3|9523.3|3
1637080620000|2021-11-16 16:37:00|9533.3|9523.3|9533.5|9523.5|9534|9524|9533|9523|6
1637080630000|2021-11-16 16:37:10|9533.3|9523.3|9533|9523|9533.5|9523.5|9533|9523|4
1637080640000|2021-11-16 16:37:20|9533.8|9523.8|9534|9524|9534|9524|9533.3|9523.3|7
1637080650000|2021-11-16 16:37:30|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534|9524|3
1637080660000|2021-11-16 16:37:40|9534.5|9524.5|9535|9525|9535.5|9525.5|9534.5|9524.5|3
1637080670000|2021-11-16 16:37:50|9534.5|9524.5|9533.5|9523.5|9534.5|9524.5|9533.3|9523.3|9
1637080680000|2021-11-16 16:38:00|9533.3|9523.3|9534.5|9524.5|9534.5|9524.5|9533.3|9523.3|4
1637080690000|2021-11-16 16:38:10|9534.8|9524.8|9535|9525|9535.3|9525.3|9534.8|9524.8|3
1637080730000|2021-11-16 16:38:50|9536.3|9526.3|9537.8|9527.8|9538.5|9528.5|9536.3|9526.3|12
1637080740000|2021-11-16 16:39:00|9538|9528|9537|9527|9539|9529|9537|9527|8
1637080750000|2021-11-16 16:39:10|9536.5|9526.5|9537|9527|9537|9527|9536.5|9526.5|2
1637080760000|2021-11-16 16:39:20|9536.5|9526.5|9537|9527|9537.3|9527.3|9536.5|9526.5|4
1637080770000|2021-11-16 16:39:30|9537.3|9527.3|9537|9527|9537.5|9527.5|9536.8|9526.8|7
1637080780000|2021-11-16 16:39:40|9536.8|9526.8|9539.8|9529.8|9540.5|9530.5|9536.8|9526.8|10
1637080790000|2021-11-16 16:39:50|9539.5|9529.5|9539.3|9529.3|9540|9530|9538.5|9528.5|9
1637080800000|2021-11-16 16:40:00|9539.5|9529.5|9537|9527|9539.5|9529.5|9537|9527|9
1637080810000|2021-11-16 16:40:10|9536.8|9526.8|9537|9527|9537.3|9527.3|9536.8|9526.8|5
1637080820000|2021-11-16 16:40:20|9537.3|9527.3|9538.5|9528.5|9538.5|9528.5|9537|9527|8
1637080830000|2021-11-16 16:40:30|9538.8|9528.8|9538.5|9528.5|9539|9529|9538.5|9528.5|4
1637080840000|2021-11-16 16:40:40|9539.3|9529.3|9538.8|9528.8|9539.3|9529.3|9538.8|9528.8|3
1637080850000|2021-11-16 16:40:50|9538|9528|9538.5|9528.5|9539|9529|9538|9528|4
1637080860000|2021-11-16 16:41:00|9539.3|9529.3|9540.5|9530.5|9540.5|9530.5|9539.3|9529.3|12
1637080870000|2021-11-16 16:41:10|9539.8|9529.8|9542|9532|9542|9532|9539.8|9529.8|5
1637080880000|2021-11-16 16:41:20|9542.3|9532.3|9542.5|9532.5|9544|9534|9542.3|9532.3|11
1637080890000|2021-11-16 16:41:30|9543|9533|9543.8|9533.8|9544.3|9534.3|9543|9533|7
1637080900000|2021-11-16 16:41:40|9544.8|9534.8|9545.3|9535.3|9545.8|9535.8|9544|9534|16
1637080910000|2021-11-16 16:41:50|9545.5|9535.5|9546|9536|9546.5|9536.5|9545.5|9535.5|4
1637080920000|2021-11-16 16:42:00|9546.3|9536.3|9548.5|9538.5|9549.3|9539.3|9546.3|9536.3|14
1637080930000|2021-11-16 16:42:10|9548.3|9538.3|9548.8|9538.8|9549.8|9539.8|9548|9538|12
1637080940000|2021-11-16 16:42:20|9549|9539|9547.3|9537.3|9549|9539|9547|9537|9
1637080950000|2021-11-16 16:42:30|9547.5|9537.5|9551|9541|9551|9541|9547.5|9537.5|10
1637080960000|2021-11-16 16:42:40|9551.3|9541.3|9551.3|9541.3|9551.5|9541.5|9551|9541|5
1637080970000|2021-11-16 16:42:50|9551.5|9541.5|9552.8|9542.8|9553.3|9543.3|9551.5|9541.5|7
1637080980000|2021-11-16 16:43:00|9552.5|9542.5|9553.5|9543.5|9553.5|9543.5|9551.8|9541.8|8
1637080990000|2021-11-16 16:43:10|9553.8|9543.8|9554.3|9544.3|9555.3|9545.3|9553.8|9543.8|10
1637081000000|2021-11-16 16:43:20|9554|9544|9554.3|9544.3|9556|9546|9553.5|9543.5|16
1637081010000|2021-11-16 16:43:30|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9553.8|9543.8|5
1637081020000|2021-11-16 16:43:40|9555|9545|9559.3|9549.3|9559.3|9549.3|9555|9545|14
1637081030000|2021-11-16 16:43:50|9559.5|9549.5|9558.5|9548.5|9559.5|9549.5|9558.5|9548.5|12
1637081040000|2021-11-16 16:44:00|9558.3|9548.3|9558.3|9548.3|9559.5|9549.5|9556.8|9546.8|14
1637081050000|2021-11-16 16:44:10|9558.5|9548.5|9558.5|9548.5|9558.8|9548.8|9558.3|9548.3|7
1637081060000|2021-11-16 16:44:20|9558.3|9548.3|9559|9549|9560|9550|9558|9548|12
1637081070000|2021-11-16 16:44:30|9559.5|9549.5|9559.3|9549.3|9559.8|9549.8|9559|9549|7
1637081080000|2021-11-16 16:44:40|9559.5|9549.5|9558.5|9548.5|9559.5|9549.5|9557.8|9547.8|13
1637081090000|2021-11-16 16:44:50|9558.8|9548.8|9558.3|9548.3|9558.8|9548.8|9557.8|9547.8|7
1637081100000|2021-11-16 16:45:00|9558|9548|9560.3|9550.3|9560.3|9550.3|9556.5|9546.5|15
1637081110000|2021-11-16 16:45:10|9560|9550|9560|9550|9560.3|9550.3|9560|9550|3
1637081120000|2021-11-16 16:45:20|9560.3|9550.3|9561.5|9551.5|9562|9552|9559.8|9549.8|11
1637081130000|2021-11-16 16:45:30|9561.8|9551.8|9560.3|9550.3|9561.8|9551.8|9560.3|9550.3|9
1637081140000|2021-11-16 16:45:40|9560.5|9550.5|9561.3|9551.3|9561.3|9551.3|9558.8|9548.8|17
1637081150000|2021-11-16 16:45:50|9561.5|9551.5|9565.8|9555.8|9565.8|9555.8|9561.5|9551.5|11
1637081160000|2021-11-16 16:46:00|9566.3|9556.3|9567.3|9557.3|9567.3|9557.3|9565.8|9555.8|20
1637081170000|2021-11-16 16:46:10|9567.5|9557.5|9566|9556|9568|9558|9565.8|9555.8|8
1637081180000|2021-11-16 16:46:20|9566.3|9556.3|9567|9557|9567|9557|9566.3|9556.3|5
1637081190000|2021-11-16 16:46:30|9566.3|9556.3|9566.5|9556.5|9566.8|9556.8|9565.8|9555.8|8
1637081200000|2021-11-16 16:46:40|9566.8|9556.8|9566.5|9556.5|9566.8|9556.8|9566.5|9556.5|6
1637081210000|2021-11-16 16:46:50|9566.3|9556.3|9565.8|9555.8|9566.3|9556.3|9565.8|9555.8|5
1637081220000|2021-11-16 16:47:00|9566.3|9556.3|9566.3|9556.3|9566.8|9556.8|9566.3|9556.3|5
1637081230000|2021-11-16 16:47:10|9566.5|9556.5|9565.5|9555.5|9566.5|9556.5|9565.5|9555.5|5
1637081240000|2021-11-16 16:47:20|9565.8|9555.8|9567.3|9557.3|9568|9558|9565.8|9555.8|9
1637081250000|2021-11-16 16:47:30|9567.5|9557.5|9568|9558|9568|9558|9567.3|9557.3|8
1637081260000|2021-11-16 16:47:40|9567.5|9557.5|9567|9557|9568.3|9558.3|9566.8|9556.8|8
1637081270000|2021-11-16 16:47:50|9567.5|9557.5|9568|9558|9568.3|9558.3|9567|9557|7
1637081280000|2021-11-16 16:48:00|9569.8|9559.8|9568.5|9558.5|9569.8|9559.8|9567.3|9557.3|8
1637081290000|2021-11-16 16:48:10|9568.8|9558.8|9566.3|9556.3|9568.8|9558.8|9564.3|9554.3|17
1637081300000|2021-11-16 16:48:20|9567.3|9557.3|9567|9557|9568|9558|9567|9557|10
1637081310000|2021-11-16 16:48:30|9567.3|9557.3|9568.3|9558.3|9568.5|9558.5|9567|9557|11
1637081320000|2021-11-16 16:48:40|9568.5|9558.5|9570.3|9560.3|9570.8|9560.8|9568.3|9558.3|15
1637081330000|2021-11-16 16:48:50|9570.5|9560.5|9569.3|9559.3|9571.5|9561.5|9569.3|9559.3|17
1637081340000|2021-11-16 16:49:00|9569.5|9559.5|9570|9560|9570.3|9560.3|9569.5|9559.5|7
1637081350000|2021-11-16 16:49:10|9569.8|9559.8|9569.8|9559.8|9570.3|9560.3|9568.8|9558.8|8
1637081360000|2021-11-16 16:49:20|9570.3|9560.3|9569.5|9559.5|9570.3|9560.3|9569.3|9559.3|4
1637081370000|2021-11-16 16:49:30|9568.5|9558.5|9568.3|9558.3|9568.8|9558.8|9568|9558|7
1637081380000|2021-11-16 16:49:40|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1637081390000|2021-11-16 16:49:50|9569|9559|9568.3|9558.3|9570.3|9560.3|9568|9558|13
1637081400000|2021-11-16 16:50:00|9568|9558|9568.3|9558.3|9568.3|9558.3|9567.3|9557.3|10
1637081410000|2021-11-16 16:50:10|9567.8|9557.8|9568.5|9558.5|9568.5|9558.5|9567.8|9557.8|4
1637081420000|2021-11-16 16:50:20|9568|9558|9568.5|9558.5|9568.5|9558.5|9568|9558|4
1637081430000|2021-11-16 16:50:30|9569|9559|9568.5|9558.5|9569|9559|9568.5|9558.5|2
1637081440000|2021-11-16 16:50:40|9569|9559|9568.5|9558.5|9569|9559|9568|9558|4
1637081450000|2021-11-16 16:50:50|9568.8|9558.8|9569.3|9559.3|9569.3|9559.3|9568|9558|8
1637081460000|2021-11-16 16:51:00|9569|9559|9568.3|9558.3|9569|9559|9568.3|9558.3|4
1637081470000|2021-11-16 16:51:10|9568|9558|9568.3|9558.3|9568.3|9558.3|9567.8|9557.8|3
1637081480000|2021-11-16 16:51:20|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1637081490000|2021-11-16 16:51:30|9568.8|9558.8|9569.6|9559.6|9569.6|9559.6|9568.8|9558.8|7
1637081500000|2021-11-16 16:51:40|9569.5|9559.5|9570.3|9560.3|9570.3|9560.3|9569.5|9559.5|4
1637081510000|2021-11-16 16:51:50|9570|9560|9568.5|9558.5|9570|9560|9568.5|9558.5|7
1637081520000|2021-11-16 16:52:00|9569|9559|9567.8|9557.8|9569.3|9559.3|9567.8|9557.8|8
1637081530000|2021-11-16 16:52:10|9568|9558|9567.8|9557.8|9568|9558|9567.8|9557.8|4
1637081540000|2021-11-16 16:52:20|9567|9557|9567.3|9557.3|9567.8|9557.8|9567|9557|4
1637081550000|2021-11-16 16:52:30|9567.5|9557.5|9568|9558|9568.8|9558.8|9567.5|9557.5|14
1637081560000|2021-11-16 16:52:40|9568.3|9558.3|9569.5|9559.5|9569.5|9559.5|9568.3|9558.3|5
1637081570000|2021-11-16 16:52:50|9569.8|9559.8|9569.3|9559.3|9569.8|9559.8|9569.3|9559.3|2
1637081580000|2021-11-16 16:53:00|9568.5|9558.5|9569|9559|9569|9559|9568.5|9558.5|5
1637081590000|2021-11-16 16:53:10|9568.8|9558.8|9568.3|9558.3|9568.8|9558.8|9568|9558|7
1637081600000|2021-11-16 16:53:20|9568.5|9558.5|9568.8|9558.8|9568.8|9558.8|9568.5|9558.5|2
1637081610000|2021-11-16 16:53:30|9569|9559|9568.8|9558.8|9569.3|9559.3|9568.8|9558.8|3
1637081620000|2021-11-16 16:53:40|9568.5|9558.5|9568.3|9558.3|9568.8|9558.8|9568.3|9558.3|6
1637081630000|2021-11-16 16:53:50|9568|9558|9569|9559|9569|9559|9568|9558|4
1637081640000|2021-11-16 16:54:00|9568.8|9558.8|9569.3|9559.3|9569.3|9559.3|9568.8|9558.8|3
1637081650000|2021-11-16 16:54:10|9569|9559|9568.8|9558.8|9569|9559|9568.8|9558.8|2
1637081660000|2021-11-16 16:54:20|9569|9559|9568.5|9558.5|9569.3|9559.3|9568.5|9558.5|6
1637081670000|2021-11-16 16:54:30|9568.3|9558.3|9567|9557|9568.8|9558.8|9567|9557|7
1637081680000|2021-11-16 16:54:40|9568.3|9558.3|9566.3|9556.3|9568.3|9558.3|9566.3|9556.3|7
1637081700000|2021-11-16 16:55:00|9565.8|9555.8|9567.8|9557.8|9568|9558|9565.8|9555.8|9
1637081710000|2021-11-16 16:55:10|9567.5|9557.5|9564.8|9554.8|9567.5|9557.5|9564.8|9554.8|8
1637081720000|2021-11-16 16:55:20|9565|9555|9565|9555|9565.3|9555.3|9564.8|9554.8|5
1637081730000|2021-11-16 16:55:30|9565.3|9555.3|9564.8|9554.8|9565.3|9555.3|9564.3|9554.3|4
1637081740000|2021-11-16 16:55:40|9564.3|9554.3|9564.1|9554.1|9564.3|9554.3|9563.5|9553.5|4
1637081750000|2021-11-16 16:55:50|9563.3|9553.3|9564.3|9554.3|9564.5|9554.5|9563.3|9553.3|6
1637081760000|2021-11-16 16:56:00|9564.5|9554.5|9564.3|9554.3|9564.5|9554.5|9564.3|9554.3|2
1637081770000|2021-11-16 16:56:10|9563.8|9553.8|9564.5|9554.5|9564.5|9554.5|9563.8|9553.8|4
1637081780000|2021-11-16 16:56:20|9563.5|9553.5|9562.3|9552.3|9563.5|9553.5|9559.8|9549.8|8
1637081790000|2021-11-16 16:56:30|9561.8|9551.8|9561|9551|9561.8|9551.8|9561|9551|5
1637081800000|2021-11-16 16:56:40|9561.8|9551.8|9563|9553|9563|9553|9561.8|9551.8|5
1637081810000|2021-11-16 16:56:50|9562.8|9552.8|9561.5|9551.5|9563.3|9553.3|9561|9551|15
1637081820000|2021-11-16 16:57:00|9561|9551|9559.8|9549.8|9561|9551|9559.8|9549.8|4
1637081830000|2021-11-16 16:57:10|9559.5|9549.5|9557.5|9547.5|9559.5|9549.5|9556.5|9546.5|11
1637081840000|2021-11-16 16:57:20|9557.8|9547.8|9557.3|9547.3|9558.5|9548.5|9557.3|9547.3|5
1637081850000|2021-11-16 16:57:30|9556.3|9546.3|9557|9547|9557|9547|9556.3|9546.3|2
1637081860000|2021-11-16 16:57:40|9556.8|9546.8|9555.8|9545.8|9557|9547|9555.5|9545.5|7
1637081890000|2021-11-16 16:58:10|9555.5|9545.5|9552.8|9542.8|9555.5|9545.5|9552.5|9542.5|5
1637081900000|2021-11-16 16:58:20|9552.5|9542.5|9553.3|9543.3|9553.3|9543.3|9551|9541|8
1637081910000|2021-11-16 16:58:30|9553|9543|9551|9541|9553|9543|9549.3|9539.3|11
1637081920000|2021-11-16 16:58:40|9550.8|9540.8|9551.5|9541.5|9552.5|9542.5|9550.8|9540.8|12
1637081930000|2021-11-16 16:58:50|9551|9541|9549|9539|9551.8|9541.8|9549|9539|10
1637081940000|2021-11-16 16:59:00|9549.5|9539.5|9550|9540|9551|9541|9548.8|9538.8|14
1637081950000|2021-11-16 16:59:10|9550.3|9540.3|9552.5|9542.5|9552.5|9542.5|9550.3|9540.3|10
1637081960000|2021-11-16 16:59:20|9552.8|9542.8|9551.8|9541.8|9552.8|9542.8|9551.8|9541.8|2
1637081970000|2021-11-16 16:59:30|9551.5|9541.5|9551.8|9541.8|9551.8|9541.8|9551.3|9541.3|8
1637081980000|2021-11-16 16:59:40|9551.5|9541.5|9552.3|9542.3|9552.5|9542.5|9551.3|9541.3|8
1637081990000|2021-11-16 16:59:50|9551.8|9541.8|9554.3|9544.3|9554.3|9544.3|9551.8|9541.8|10
1637082000000|2021-11-16 17:00:00|9553|9543|9552.5|9542.5|9553|9543|9552.5|9542.5|5
1637082010000|2021-11-16 17:00:10|9553|9543|9553.3|9543.3|9553.5|9543.5|9553|9543|4
1637082020000|2021-11-16 17:00:20|9553|9543|9551.5|9541.5|9553.8|9543.8|9551.3|9541.3|7
1637082030000|2021-11-16 17:00:30|9551.8|9541.8|9551|9541|9552|9542|9551|9541|4
1637082040000|2021-11-16 17:00:40|9551.3|9541.3|9551.8|9541.8|9552|9542|9551.3|9541.3|3
1637082050000|2021-11-16 17:00:50|9552|9542|9554.5|9544.5|9554.5|9544.5|9552|9542|4
1637082060000|2021-11-16 17:01:00|9554.3|9544.3|9552.8|9542.8|9554.3|9544.3|9552|9542|7
1637082070000|2021-11-16 17:01:10|9553.3|9543.3|9554.3|9544.3|9554.8|9544.8|9552.8|9542.8|8
1637082080000|2021-11-16 17:01:20|9554.8|9544.8|9556.3|9546.3|9556.3|9546.3|9554.8|9544.8|3
1637082090000|2021-11-16 17:01:30|9555.5|9545.5|9556|9546|9556.3|9546.3|9555.5|9545.5|3
1637082100000|2021-11-16 17:01:40|9555.5|9545.5|9555.3|9545.3|9555.5|9545.5|9554|9544|7
1637082110000|2021-11-16 17:01:50|9555|9545|9554.8|9544.8|9555|9545|9554.8|9544.8|2
1637082120000|2021-11-16 17:02:00|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|1
1637082130000|2021-11-16 17:02:10|9552.5|9542.5|9550|9540|9552.5|9542.5|9548|9538|11
1637082140000|2021-11-16 17:02:20|9549.8|9539.8|9549|9539|9549.8|9539.8|9549|9539|2
1637082150000|2021-11-16 17:02:30|9550.8|9540.8|9549.3|9539.3|9550.8|9540.8|9548.3|9538.3|7
1637082160000|2021-11-16 17:02:40|9549.5|9539.5|9550.5|9540.5|9550.5|9540.5|9549.5|9539.5|3
1637082170000|2021-11-16 17:02:50|9550|9540|9550|9540|9550.5|9540.5|9550|9540|7
1637082180000|2021-11-16 17:03:00|9549.8|9539.8|9549.3|9539.3|9549.8|9539.8|9549|9539|4
1637082190000|2021-11-16 17:03:10|9549.8|9539.8|9550.5|9540.5|9550.5|9540.5|9549.8|9539.8|4
1637082200000|2021-11-16 17:03:20|9550.8|9540.8|9553|9543|9553|9543|9550.8|9540.8|8
1637082210000|2021-11-16 17:03:30|9552.8|9542.8|9552.3|9542.3|9552.8|9542.8|9551.8|9541.8|6
1637082220000|2021-11-16 17:03:40|9552|9542|9552|9542|9552|9542|9552|9542|1
1637082230000|2021-11-16 17:03:50|9551.8|9541.8|9549.3|9539.3|9551.8|9541.8|9549.3|9539.3|6
1637082240000|2021-11-16 17:04:00|9549.5|9539.5|9549.3|9539.3|9550|9540|9549|9539|6
1637082250000|2021-11-16 17:04:10|9550|9540|9549.3|9539.3|9550|9540|9548.5|9538.5|8
1637082260000|2021-11-16 17:04:20|9549|9539|9547.5|9537.5|9549.3|9539.3|9547|9537|13
1637082270000|2021-11-16 17:04:30|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547|9537|7
1637082280000|2021-11-16 17:04:40|9547|9537|9546.8|9536.8|9547.3|9537.3|9546.8|9536.8|8
1637082290000|2021-11-16 17:04:50|9545.5|9535.5|9546.5|9536.5|9546.5|9536.5|9545.5|9535.5|2
1637082300000|2021-11-16 17:05:00|9546.8|9536.8|9546.3|9536.3|9546.8|9536.8|9546.3|9536.3|2
1637082350000|2021-11-16 17:05:50|9545.5|9535.5|9545.8|9535.8|9545.8|9535.8|9545.5|9535.5|2
1637082370000|2021-11-16 17:06:10|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1637082400000|2021-11-16 17:06:40|9545.8|9535.8|9545.5|9535.5|9545.8|9535.8|9545|9535|3
1637082420000|2021-11-16 17:07:00|9545.3|9535.3|9545.8|9535.8|9545.8|9535.8|9544.5|9534.5|4
1637082440000|2021-11-16 17:07:20|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1637082450000|2021-11-16 17:07:30|9546.5|9536.5|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|2
1637082540000|2021-11-16 17:09:00|9545|9535|9546.5|9536.5|9546.5|9536.5|9545|9535|3
1637082550000|2021-11-16 17:09:10|9546.3|9536.3|9543|9533|9546.3|9536.3|9543|9533|5
1637082560000|2021-11-16 17:09:20|9542.5|9532.5|9543|9533|9543.3|9533.3|9542.3|9532.3|7
1637082570000|2021-11-16 17:09:30|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9541.3|9531.3|5
1637082580000|2021-11-16 17:09:40|9542|9532|9542|9532|9542|9532|9542|9532|1
1637082590000|2021-11-16 17:09:50|9541.8|9531.8|9542|9532|9542|9532|9541.8|9531.8|2
1637082600000|2021-11-16 17:10:00|9541.8|9531.8|9542.3|9532.3|9542.3|9532.3|9541.8|9531.8|7
1637082610000|2021-11-16 17:10:10|9542.5|9532.5|9543|9533|9543.5|9533.5|9542.5|9532.5|3
1637082620000|2021-11-16 17:10:20|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|1
1637082630000|2021-11-16 17:10:30|9543|9533|9542.5|9532.5|9543|9533|9542.3|9532.3|3
1637082640000|2021-11-16 17:10:40|9542.3|9532.3|9543.3|9533.3|9543.3|9533.3|9542.3|9532.3|5
1637082660000|2021-11-16 17:11:00|9543|9533|9544|9534|9544.3|9534.3|9543|9533|5
1637082670000|2021-11-16 17:11:10|9543.8|9533.8|9543.8|9533.8|9544.3|9534.3|9543.8|9533.8|5
1637082700000|2021-11-16 17:11:40|9542.8|9532.8|9543.8|9533.8|9543.8|9533.8|9542.8|9532.8|5
1637082710000|2021-11-16 17:11:50|9542.5|9532.5|9541.8|9531.8|9542.5|9532.5|9541.8|9531.8|2
1637082720000|2021-11-16 17:12:00|9541|9531|9541.8|9531.8|9542.3|9532.3|9540.5|9530.5|8
1637082730000|2021-11-16 17:12:10|9541.5|9531.5|9541.8|9531.8|9542|9532|9541.5|9531.5|4
1637082740000|2021-11-16 17:12:20|9543.3|9533.3|9542|9532|9543.3|9533.3|9541.8|9531.8|3
1637082750000|2021-11-16 17:12:30|9543|9533|9541.5|9531.5|9543|9533|9541.5|9531.5|2
1637082760000|2021-11-16 17:12:40|9542.8|9532.8|9541.5|9531.5|9542.8|9532.8|9541.5|9531.5|6
1637082770000|2021-11-16 17:12:50|9541.8|9531.8|9543.5|9533.5|9543.5|9533.5|9541.8|9531.8|5
1637082780000|2021-11-16 17:13:00|9544|9534|9545.8|9535.8|9546|9536|9544|9534|5
1637082790000|2021-11-16 17:13:10|9547|9537|9546|9536|9547|9537|9546|9536|4
1637082800000|2021-11-16 17:13:20|9546.5|9536.5|9546.5|9536.5|9547|9537|9546.5|9536.5|3
1637082810000|2021-11-16 17:13:30|9547.5|9537.5|9546.5|9536.5|9547.5|9537.5|9546|9536|5
1637082820000|2021-11-16 17:13:40|9546.8|9536.8|9546.5|9536.5|9546.8|9536.8|9546.5|9536.5|2
1637082830000|2021-11-16 17:13:50|9545|9535|9544.8|9534.8|9545|9535|9544.8|9534.8|2
1637082840000|2021-11-16 17:14:00|9543.8|9533.8|9545|9535|9547|9537|9543.8|9533.8|12
1637082850000|2021-11-16 17:14:10|9544.8|9534.8|9546.5|9536.5|9546.5|9536.5|9544.8|9534.8|4
1637082860000|2021-11-16 17:14:20|9546.8|9536.8|9548|9538|9548.5|9538.5|9546.8|9536.8|8
1637082870000|2021-11-16 17:14:30|9547.8|9537.8|9548.5|9538.5|9548.5|9538.5|9547.8|9537.8|4
1637082880000|2021-11-16 17:14:40|9549.8|9539.8|9548.5|9538.5|9551.4|9541.4|9548.5|9538.5|8
1637082890000|2021-11-16 17:14:50|9548.3|9538.3|9548|9538|9548.5|9538.5|9548|9538|10
1637082900000|2021-11-16 17:15:00|9548.3|9538.3|9545.5|9535.5|9548.3|9538.3|9545.5|9535.5|9
1637082910000|2021-11-16 17:15:10|9545.3|9535.3|9545.5|9535.5|9545.5|9535.5|9545|9535|3
1637082930000|2021-11-16 17:15:30|9546.3|9536.3|9547.5|9537.5|9547.5|9537.5|9546.3|9536.3|8
1637082940000|2021-11-16 17:15:40|9547.8|9537.8|9549|9539|9549|9539|9547.8|9537.8|4
1637082950000|2021-11-16 17:15:50|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|1
1637082960000|2021-11-16 17:16:00|9549|9539|9550.8|9540.8|9551.3|9541.3|9549|9539|7
1637082970000|2021-11-16 17:16:10|9550.5|9540.5|9548.5|9538.5|9550.8|9540.8|9548.5|9538.5|5
1637082980000|2021-11-16 17:16:20|9549|9539|9549.3|9539.3|9549.3|9539.3|9548.5|9538.5|5
1637082990000|2021-11-16 17:16:30|9548.8|9538.8|9548.8|9538.8|9549.8|9539.8|9548.8|9538.8|5
1637083000000|2021-11-16 17:16:40|9549|9539|9548.8|9538.8|9549|9539|9548.3|9538.3|8
1637083010000|2021-11-16 17:16:50|9548.5|9538.5|9546.8|9536.8|9548.5|9538.5|9546.8|9536.8|4
1637083020000|2021-11-16 17:17:00|9547|9537|9545.8|9535.8|9547|9537|9545.8|9535.8|7
1637083030000|2021-11-16 17:17:10|9545.5|9535.5|9545|9535|9546.5|9536.5|9544.5|9534.5|7
1637083040000|2021-11-16 17:17:20|9544.3|9534.3|9545|9535|9545|9535|9542.8|9532.8|9
1637083050000|2021-11-16 17:17:30|9545.3|9535.3|9544|9534|9545.5|9535.5|9544|9534|6
1637083060000|2021-11-16 17:17:40|9544.3|9534.3|9545.5|9535.5|9545.8|9535.8|9544|9534|8
1637083070000|2021-11-16 17:17:50|9545.3|9535.3|9545.5|9535.5|9545.5|9535.5|9544.5|9534.5|5
1637083080000|2021-11-16 17:18:00|9546.3|9536.3|9545.3|9535.3|9546.3|9536.3|9545.3|9535.3|2
1637083090000|2021-11-16 17:18:10|9544.5|9534.5|9544.8|9534.8|9545.3|9535.3|9544.5|9534.5|5
1637083100000|2021-11-16 17:18:20|9545.8|9535.8|9546.3|9536.3|9546.8|9536.8|9545.5|9535.5|9
1637083110000|2021-11-16 17:18:30|9544.8|9534.8|9545.8|9535.8|9545.8|9535.8|9544.8|9534.8|2
1637083120000|2021-11-16 17:18:40|9545.5|9535.5|9545.3|9535.3|9545.5|9535.5|9544.5|9534.5|6
1637083130000|2021-11-16 17:18:50|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545|9535|3
1637083140000|2021-11-16 17:19:00|9545.8|9535.8|9547.3|9537.3|9548|9538|9545.8|9535.8|9
1637083150000|2021-11-16 17:19:10|9546.8|9536.8|9546|9536|9547|9537|9546|9536|8
1637083160000|2021-11-16 17:19:20|9546.3|9536.3|9547.8|9537.8|9547.8|9537.8|9546.3|9536.3|3
1637083170000|2021-11-16 17:19:30|9549|9539|9549|9539|9549|9539|9549|9539|1
1637083180000|2021-11-16 17:19:40|9549.3|9539.3|9549|9539|9549.3|9539.3|9549|9539|2
1637083190000|2021-11-16 17:19:50|9549.3|9539.3|9547.5|9537.5|9549.3|9539.3|9547.5|9537.5|6
1637083200000|2021-11-16 17:20:00|9547.3|9537.3|9547.3|9537.3|9548|9538|9546.5|9536.5|7
1637083210000|2021-11-16 17:20:10|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9547.3|9537.3|6
1637083220000|2021-11-16 17:20:20|9547.5|9537.5|9546.5|9536.5|9547.5|9537.5|9546.5|9536.5|6
1637083230000|2021-11-16 17:20:30|9546.3|9536.3|9545.8|9535.8|9547.3|9537.3|9545.8|9535.8|10
1637083240000|2021-11-16 17:20:40|9545|9535|9545|9535|9545|9535|9545|9535|1
1637083250000|2021-11-16 17:20:50|9545.5|9535.5|9545.8|9535.8|9545.8|9535.8|9545.5|9535.5|2
1637083260000|2021-11-16 17:21:00|9546|9536|9546.8|9536.8|9546.8|9536.8|9546|9536|8
1637083270000|2021-11-16 17:21:10|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9546.5|9536.5|7
1637083280000|2021-11-16 17:21:20|9547.3|9537.3|9547.5|9537.5|9547.5|9537.5|9547|9537|5
1637083290000|2021-11-16 17:21:30|9547.8|9537.8|9547.8|9537.8|9549|9539|9547.8|9537.8|8
1637083300000|2021-11-16 17:21:40|9548|9538|9547.5|9537.5|9549|9539|9547.5|9537.5|8
1637083310000|2021-11-16 17:21:50|9547.8|9537.8|9548|9538|9548|9538|9547.8|9537.8|2
1637083320000|2021-11-16 17:22:00|9547.5|9537.5|9548|9538|9548|9538|9547.5|9537.5|5
1637083330000|2021-11-16 17:22:10|9547.8|9537.8|9548|9538|9548|9538|9547.5|9537.5|6
1637083340000|2021-11-16 17:22:20|9547.8|9537.8|9548|9538|9548|9538|9547.8|9537.8|2
1637083350000|2021-11-16 17:22:30|9548.3|9538.3|9548.3|9538.3|9549|9539|9548|9538|6
1637083360000|2021-11-16 17:22:40|9548|9538|9548.3|9538.3|9548.3|9538.3|9548|9538|2
1637083370000|2021-11-16 17:22:50|9548.5|9538.5|9549.3|9539.3|9549.3|9539.3|9548.5|9538.5|5
1637083380000|2021-11-16 17:23:00|9550.8|9540.8|9549.8|9539.8|9551.5|9541.5|9549.3|9539.3|8
1637083390000|2021-11-16 17:23:10|9549.3|9539.3|9552|9542|9552|9542|9548.5|9538.5|14
1637083400000|2021-11-16 17:23:20|9552.5|9542.5|9551.3|9541.3|9552.5|9542.5|9551.3|9541.3|10
1637083410000|2021-11-16 17:23:30|9550.8|9540.8|9551.3|9541.3|9551.3|9541.3|9550.8|9540.8|2
1637083420000|2021-11-16 17:23:40|9550.8|9540.8|9549.3|9539.3|9550.8|9540.8|9549.3|9539.3|7
1637083430000|2021-11-16 17:23:50|9549.5|9539.5|9551.3|9541.3|9551.8|9541.8|9549.3|9539.3|5
1637083440000|2021-11-16 17:24:00|9551|9541|9552.5|9542.5|9552.5|9542.5|9551|9541|9
1637083460000|2021-11-16 17:24:20|9552.8|9542.8|9552.3|9542.3|9552.8|9542.8|9552|9542|5
1637083480000|2021-11-16 17:24:40|9552|9542|9552.8|9542.8|9552.8|9542.8|9552|9542|4
1637083500000|2021-11-16 17:25:00|9553|9543|9553.3|9543.3|9553.3|9543.3|9553|9543|2
1637083510000|2021-11-16 17:25:10|9553|9543|9552.8|9542.8|9553|9543|9552.5|9542.5|3
1637083520000|2021-11-16 17:25:20|9552.5|9542.5|9552|9542|9552.8|9542.8|9552|9542|6
1637083540000|2021-11-16 17:25:40|9551.8|9541.8|9552|9542|9552|9542|9551.8|9541.8|2
1637083550000|2021-11-16 17:25:50|9552.5|9542.5|9552|9542|9552.8|9542.8|9552|9542|4
1637083560000|2021-11-16 17:26:00|9551.8|9541.8|9551.5|9541.5|9551.8|9541.8|9551.5|9541.5|4
1637083570000|2021-11-16 17:26:10|9551|9541|9549.5|9539.5|9551|9541|9549.5|9539.5|9
1637083580000|2021-11-16 17:26:20|9549.8|9539.8|9549.5|9539.5|9549.8|9539.8|9549.5|9539.5|4
1637083590000|2021-11-16 17:26:30|9549.8|9539.8|9549.3|9539.3|9550.5|9540.5|9549.3|9539.3|6
1637083600000|2021-11-16 17:26:40|9549.5|9539.5|9550|9540|9550|9540|9549.5|9539.5|3
1637083610000|2021-11-16 17:26:50|9550.8|9540.8|9549.5|9539.5|9551|9541|9549.5|9539.5|6
1637083620000|2021-11-16 17:27:00|9549.3|9539.3|9549|9539|9549.5|9539.5|9549|9539|4
1637083630000|2021-11-16 17:27:10|9548.5|9538.5|9548.8|9538.8|9549|9539|9548|9538|10
1637083640000|2021-11-16 17:27:20|9549|9539|9549|9539|9550|9540|9548.5|9538.5|11
1637083650000|2021-11-16 17:27:30|9549.3|9539.3|9548.8|9538.8|9550.3|9540.3|9548.8|9538.8|8
1637083660000|2021-11-16 17:27:40|9548.5|9538.5|9547.8|9537.8|9548.5|9538.5|9547.8|9537.8|5
1637083670000|2021-11-16 17:27:50|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548|9538|5
1637083680000|2021-11-16 17:28:00|9549|9539|9549.3|9539.3|9549.3|9539.3|9548.5|9538.5|4
1637083690000|2021-11-16 17:28:10|9549|9539|9549.5|9539.5|9549.5|9539.5|9549|9539|3
1637083700000|2021-11-16 17:28:20|9550|9540|9550|9540|9550.5|9540.5|9550|9540|4
1637083710000|2021-11-16 17:28:30|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550|9540|3
1637083720000|2021-11-16 17:28:40|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1637083730000|2021-11-16 17:28:50|9551|9541|9551|9541|9552|9542|9551|9541|6
1637083740000|2021-11-16 17:29:00|9551.3|9541.3|9553|9543|9553|9543|9551.3|9541.3|7
1637083750000|2021-11-16 17:29:10|9552.8|9542.8|9553|9543|9553.3|9543.3|9552.8|9542.8|5
1637083760000|2021-11-16 17:29:20|9553.3|9543.3|9553|9543|9553.5|9543.5|9553|9543|7
1637083770000|2021-11-16 17:29:30|9553.3|9543.3|9553.8|9543.8|9553.8|9543.8|9553.3|9543.3|3
1637083780000|2021-11-16 17:29:40|9553.5|9543.5|9553.3|9543.3|9553.5|9543.5|9553.3|9543.3|2
1637083790000|2021-11-16 17:29:50|9553|9543|9553.5|9543.5|9553.5|9543.5|9553|9543|2
1637083800000|2021-11-16 17:30:00|9553.8|9543.8|9553|9543|9553.8|9543.8|9553|9543|5
1637083810000|2021-11-16 17:30:10|9552.8|9542.8|9553.5|9543.5|9554.3|9544.3|9552.5|9542.5|11
1637083820000|2021-11-16 17:30:20|9553.3|9543.3|9554|9544|9554|9544|9553.3|9543.3|6
1637083830000|2021-11-16 17:30:30|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|9553|9543|6
1637083840000|2021-11-16 17:30:40|9554|9544|9554.5|9544.5|9554.5|9544.5|9553.5|9543.5|5
1637083850000|2021-11-16 17:30:50|9554|9544|9554|9544|9554|9544|9554|9544|1
1637083860000|2021-11-16 17:31:00|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|1
1637083870000|2021-11-16 17:31:10|9554|9544|9553.8|9543.8|9554|9544|9553.8|9543.8|2
1637083880000|2021-11-16 17:31:20|9553.5|9543.5|9554|9544|9554|9544|9553.5|9543.5|3
1637083890000|2021-11-16 17:31:30|9553.8|9543.8|9554|9544|9554|9544|9553.8|9543.8|2
1637083920000|2021-11-16 17:32:00|9553.5|9543.5|9554|9544|9554|9544|9553.5|9543.5|3
1637083930000|2021-11-16 17:32:10|9555|9545|9554.5|9544.5|9555|9545|9554.3|9544.3|7
1637083940000|2021-11-16 17:32:20|9555.3|9545.3|9554.8|9544.8|9555.3|9545.3|9554.5|9544.5|3
1637083960000|2021-11-16 17:32:40|9554.5|9544.5|9554.3|9544.3|9554.5|9544.5|9554.3|9544.3|2
1637083970000|2021-11-16 17:32:50|9554.5|9544.5|9555.3|9545.3|9555.5|9545.5|9554.5|9544.5|3
1637083980000|2021-11-16 17:33:00|9555|9545|9553.5|9543.5|9555|9545|9553.5|9543.5|2
1637083990000|2021-11-16 17:33:10|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9553|9543|3
1637084000000|2021-11-16 17:33:20|9553|9543|9552|9542|9553.3|9543.3|9552|9542|4
1637084010000|2021-11-16 17:33:30|9551.8|9541.8|9550.3|9540.3|9551.8|9541.8|9550.3|9540.3|6
1637084020000|2021-11-16 17:33:40|9550.5|9540.5|9551.8|9541.8|9551.8|9541.8|9550.5|9540.5|6
1637084030000|2021-11-16 17:33:50|9551.3|9541.3|9551|9541|9551.3|9541.3|9550.5|9540.5|5
1637084040000|2021-11-16 17:34:00|9551.5|9541.5|9553.3|9543.3|9553.3|9543.3|9551.5|9541.5|8
1637084050000|2021-11-16 17:34:10|9554.5|9544.5|9554.8|9544.8|9555|9545|9554.5|9544.5|5
1637084060000|2021-11-16 17:34:20|9555|9545|9553.8|9543.8|9555|9545|9553.5|9543.5|5
1637084070000|2021-11-16 17:34:30|9553.5|9543.5|9554.8|9544.8|9554.8|9544.8|9553.5|9543.5|5
1637084090000|2021-11-16 17:34:50|9555.3|9545.3|9555.3|9545.3|9555.5|9545.5|9555.3|9545.3|3
1637084100000|2021-11-16 17:35:00|9555.5|9545.5|9555|9545|9555.8|9545.8|9555|9545|4
1637084110000|2021-11-16 17:35:10|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|1
1637084120000|2021-11-16 17:35:20|9554.8|9544.8|9555.5|9545.5|9555.5|9545.5|9554.8|9544.8|3
1637084140000|2021-11-16 17:35:40|9555.3|9545.3|9554.8|9544.8|9555.3|9545.3|9554.8|9544.8|2
1637084150000|2021-11-16 17:35:50|9555|9545|9555|9545|9555|9545|9555|9545|1
1637084160000|2021-11-16 17:36:00|9554.8|9544.8|9555.5|9545.5|9555.5|9545.5|9554.8|9544.8|6
1637084170000|2021-11-16 17:36:10|9555.3|9545.3|9554.8|9544.8|9555.3|9545.3|9554.5|9544.5|4
1637084180000|2021-11-16 17:36:20|9555|9545|9554.8|9544.8|9555|9545|9554.8|9544.8|2
1637084190000|2021-11-16 17:36:30|9554.5|9544.5|9555|9545|9555|9545|9554.5|9544.5|3
1637084200000|2021-11-16 17:36:40|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|1
1637084210000|2021-11-16 17:36:50|9555|9545|9554.8|9544.8|9555|9545|9554.8|9544.8|6
1637084220000|2021-11-16 17:37:00|9555|9545|9555.3|9545.3|9555.3|9545.3|9555|9545|2
1637084240000|2021-11-16 17:37:20|9555.5|9545.5|9556.5|9546.5|9556.5|9546.5|9555.3|9545.3|6
1637084250000|2021-11-16 17:37:30|9556.3|9546.3|9556|9546|9556.3|9546.3|9556|9546|4
1637084260000|2021-11-16 17:37:40|9556.3|9546.3|9556.8|9546.8|9556.8|9546.8|9556|9546|3
1637084270000|2021-11-16 17:37:50|9557|9547|9556.8|9546.8|9557.3|9547.3|9556.8|9546.8|8
1637084280000|2021-11-16 17:38:00|9557|9547|9557|9547|9557.3|9547.3|9556.8|9546.8|9
1637084290000|2021-11-16 17:38:10|9556|9546|9557.3|9547.3|9557.3|9547.3|9556|9546|7
1637084300000|2021-11-16 17:38:20|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|1
1637084310000|2021-11-16 17:38:30|9556.8|9546.8|9557|9547|9557|9547|9556.5|9546.5|9
1637084320000|2021-11-16 17:38:40|9557.3|9547.3|9557|9547|9557.3|9547.3|9556.8|9546.8|8
1637084330000|2021-11-16 17:38:50|9557.3|9547.3|9558.3|9548.3|9558.5|9548.5|9557|9547|9
1637084340000|2021-11-16 17:39:00|9558.5|9548.5|9559.5|9549.5|9559.5|9549.5|9558.5|9548.5|3
1637084350000|2021-11-16 17:39:10|9560|9550|9560.5|9550.5|9560.8|9550.8|9560|9550|4
1637084360000|2021-11-16 17:39:20|9560.3|9550.3|9560.5|9550.5|9560.5|9550.5|9560|9550|3
1637084370000|2021-11-16 17:39:30|9560.3|9550.3|9560.3|9550.3|9560.5|9550.5|9559.5|9549.5|6
1637084380000|2021-11-16 17:39:40|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560|9550|4
1637084390000|2021-11-16 17:39:50|9560|9550|9560|9550|9560|9550|9560|9550|1
1637084400000|2021-11-16 17:40:00|9560.5|9550.5|9559.5|9549.5|9560.5|9550.5|9559.5|9549.5|3
1637084410000|2021-11-16 17:40:10|9559.3|9549.3|9558.8|9548.8|9559.3|9549.3|9558.8|9548.8|5
1637084420000|2021-11-16 17:40:20|9558.5|9548.5|9555.3|9545.3|9558.5|9548.5|9555|9545|16
1637084430000|2021-11-16 17:40:30|9554.8|9544.8|9555|9545|9555|9545|9553.5|9543.5|9
1637084440000|2021-11-16 17:40:40|9555.5|9545.5|9556.3|9546.3|9556.8|9546.8|9555.5|9545.5|9
1637084450000|2021-11-16 17:40:50|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|1
1637084460000|2021-11-16 17:41:00|9556.3|9546.3|9557|9547|9557|9547|9556|9546|5
1637084470000|2021-11-16 17:41:10|9556.5|9546.5|9555.5|9545.5|9556.5|9546.5|9554.8|9544.8|8
1637084480000|2021-11-16 17:41:20|9555.3|9545.3|9555|9545|9556|9546|9553.8|9543.8|10
1637084490000|2021-11-16 17:41:30|9555.3|9545.3|9557.5|9547.5|9557.5|9547.5|9555.3|9545.3|2
1637084500000|2021-11-16 17:41:40|9557|9547|9556.5|9546.5|9557|9547|9556.5|9546.5|2
1637084510000|2021-11-16 17:41:50|9556.8|9546.8|9557.5|9547.5|9558.5|9548.5|9556.8|9546.8|8
1637084520000|2021-11-16 17:42:00|9557.8|9547.8|9557.3|9547.3|9558.5|9548.5|9557.3|9547.3|6
1637084540000|2021-11-16 17:42:20|9557.5|9547.5|9558.3|9548.3|9558.3|9548.3|9557.5|9547.5|2
1637084550000|2021-11-16 17:42:30|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9557.8|9547.8|5
1637084560000|2021-11-16 17:42:40|9559|9549|9558|9548|9559|9549|9557.8|9547.8|5
1637084570000|2021-11-16 17:42:50|9557.8|9547.8|9558|9548|9558|9548|9557.5|9547.5|4
1637084600000|2021-11-16 17:43:20|9556.5|9546.5|9554.8|9544.8|9556.5|9546.5|9554.8|9544.8|3
1637084610000|2021-11-16 17:43:30|9554.5|9544.5|9555|9545|9555.3|9545.3|9554|9544|5
1637084620000|2021-11-16 17:43:40|9554.8|9544.8|9555|9545|9555|9545|9554.8|9544.8|2
1637084630000|2021-11-16 17:43:50|9555.3|9545.3|9556|9546|9556|9546|9555.3|9545.3|4
1637084640000|2021-11-16 17:44:00|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9556.3|9546.3|8
1637084650000|2021-11-16 17:44:10|9557.5|9547.5|9557.8|9547.8|9558.5|9548.5|9556.5|9546.5|12
1637084660000|2021-11-16 17:44:20|9557.5|9547.5|9557|9547|9558|9548|9557|9547|8
1637084670000|2021-11-16 17:44:30|9556.8|9546.8|9557.3|9547.3|9557.3|9547.3|9556.3|9546.3|9
1637084680000|2021-11-16 17:44:40|9556.8|9546.8|9556.5|9546.5|9557.3|9547.3|9556.3|9546.3|6
1637084690000|2021-11-16 17:44:50|9556.3|9546.3|9558.8|9548.8|9559|9549|9556.3|9546.3|7
1637084700000|2021-11-16 17:45:00|9558.5|9548.5|9560|9550|9560|9550|9558.5|9548.5|9
1637084710000|2021-11-16 17:45:10|9560.3|9550.3|9559.8|9549.8|9560.3|9550.3|9559.3|9549.3|7
1637084720000|2021-11-16 17:45:20|9560|9550|9559.8|9549.8|9560|9550|9559.3|9549.3|4
1637084730000|2021-11-16 17:45:30|9559.5|9549.5|9559.3|9549.3|9560|9550|9559.3|9549.3|6
1637084740000|2021-11-16 17:45:40|9559.5|9549.5|9560|9550|9560|9550|9559.5|9549.5|3
1637084750000|2021-11-16 17:45:50|9560.3|9550.3|9560|9550|9560.3|9550.3|9560|9550|2
1637084760000|2021-11-16 17:46:00|9559.8|9549.8|9558.5|9548.5|9559.8|9549.8|9558.5|9548.5|6
1637084770000|2021-11-16 17:46:10|9558.3|9548.3|9555.8|9545.8|9558.3|9548.3|9555.8|9545.8|9
1637084780000|2021-11-16 17:46:20|9555.5|9545.5|9555|9545|9555.8|9545.8|9555|9545|8
1637084790000|2021-11-16 17:46:30|9555.3|9545.3|9555.8|9545.8|9555.8|9545.8|9554.8|9544.8|5
1637084800000|2021-11-16 17:46:40|9557|9547|9556.5|9546.5|9557|9547|9556.3|9546.3|4
1637084810000|2021-11-16 17:46:50|9556|9546|9555.3|9545.3|9556|9546|9555|9545|7
1637084820000|2021-11-16 17:47:00|9555.5|9545.5|9555.3|9545.3|9555.8|9545.8|9555.3|9545.3|5
1637084830000|2021-11-16 17:47:10|9555|9545|9555.3|9545.3|9555.5|9545.5|9555|9545|3
1637084840000|2021-11-16 17:47:20|9555.8|9545.8|9555.3|9545.3|9555.8|9545.8|9555.3|9545.3|3
1637084860000|2021-11-16 17:47:40|9555.5|9545.5|9555.8|9545.8|9555.8|9545.8|9555.3|9545.3|4
1637084870000|2021-11-16 17:47:50|9555.3|9545.3|9555.8|9545.8|9556|9546|9555.3|9545.3|7
1637084880000|2021-11-16 17:48:00|9555.3|9545.3|9555.3|9545.3|9555.3|9545.3|9555.3|9545.3|1
1637084890000|2021-11-16 17:48:10|9553.8|9543.8|9554.3|9544.3|9554.5|9544.5|9553.8|9543.8|3
1637084910000|2021-11-16 17:48:30|9554.8|9544.8|9556.5|9546.5|9556.5|9546.5|9554.8|9544.8|4
1637084920000|2021-11-16 17:48:40|9556.3|9546.3|9558|9548|9558|9548|9556.3|9546.3|7
1637084930000|2021-11-16 17:48:50|9558.5|9548.5|9557.3|9547.3|9558.5|9548.5|9557|9547|6
1637084940000|2021-11-16 17:49:00|9557.5|9547.5|9557.5|9547.5|9560|9550|9557.5|9547.5|13
1637084950000|2021-11-16 17:49:10|9557.3|9547.3|9556.3|9546.3|9557.3|9547.3|9556.3|9546.3|6
1637084960000|2021-11-16 17:49:20|9556.5|9546.5|9557.3|9547.3|9557.8|9547.8|9556.3|9546.3|10
1637084970000|2021-11-16 17:49:30|9557|9547|9557|9547|9557|9547|9557|9547|1
1637084980000|2021-11-16 17:49:40|9557.3|9547.3|9557|9547|9557.3|9547.3|9557|9547|4
1637084990000|2021-11-16 17:49:50|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1637085000000|2021-11-16 17:50:00|9557|9547|9558.3|9548.3|9558.3|9548.3|9557|9547|9
1637085010000|2021-11-16 17:50:10|9558|9548|9557.3|9547.3|9558|9548|9557|9547|3
1637085020000|2021-11-16 17:50:20|9557.5|9547.5|9556.8|9546.8|9559|9549|9556.5|9546.5|12
1637085030000|2021-11-16 17:50:30|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|1
1637085040000|2021-11-16 17:50:40|9556.8|9546.8|9557|9547|9557.3|9547.3|9556.8|9546.8|6
1637085050000|2021-11-16 17:50:50|9556.5|9546.5|9556.5|9546.5|9557.3|9547.3|9556.5|9546.5|12
1637085060000|2021-11-16 17:51:00|9556.8|9546.8|9556.3|9546.3|9557|9547|9556.3|9546.3|5
1637085070000|2021-11-16 17:51:10|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.3|9546.3|3
1637085080000|2021-11-16 17:51:20|9556.3|9546.3|9555.3|9545.3|9556.3|9546.3|9555.3|9545.3|9
1637085090000|2021-11-16 17:51:30|9555|9545|9555.5|9545.5|9555.5|9545.5|9555|9545|7
1637085100000|2021-11-16 17:51:40|9555.3|9545.3|9556.5|9546.5|9556.8|9546.8|9555.3|9545.3|9
1637085110000|2021-11-16 17:51:50|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1637085120000|2021-11-16 17:52:00|9556.3|9546.3|9558|9548|9558|9548|9556.3|9546.3|9
1637085130000|2021-11-16 17:52:10|9557.8|9547.8|9557.3|9547.3|9557.8|9547.8|9557.3|9547.3|2
1637085140000|2021-11-16 17:52:20|9557|9547|9556.5|9546.5|9557|9547|9556.5|9546.5|3
1637085150000|2021-11-16 17:52:30|9556.3|9546.3|9556.5|9546.5|9556.5|9546.5|9556.3|9546.3|4
1637085160000|2021-11-16 17:52:40|9556.8|9546.8|9558.3|9548.3|9558.3|9548.3|9556.8|9546.8|3
1637085170000|2021-11-16 17:52:50|9557.8|9547.8|9557|9547|9557.8|9547.8|9557|9547|7
1637085180000|2021-11-16 17:53:00|9556.8|9546.8|9557.8|9547.8|9557.8|9547.8|9556|9546|9
1637085190000|2021-11-16 17:53:10|9557.5|9547.5|9557.3|9547.3|9557.5|9547.5|9556|9546|10
1637085200000|2021-11-16 17:53:20|9557.5|9547.5|9557.8|9547.8|9557.8|9547.8|9556.8|9546.8|8
1637085210000|2021-11-16 17:53:30|9557.5|9547.5|9557.5|9547.5|9558|9548|9557.3|9547.3|8
1637085220000|2021-11-16 17:53:40|9557.8|9547.8|9557.5|9547.5|9558|9548|9557.3|9547.3|10
1637085230000|2021-11-16 17:53:50|9557.8|9547.8|9559|9549|9559|9549|9557.8|9547.8|5
1637085240000|2021-11-16 17:54:00|9558.8|9548.8|9558|9548|9559|9549|9558|9548|11
1637085250000|2021-11-16 17:54:10|9558.3|9548.3|9558|9548|9559|9549|9558|9548|4
1637085260000|2021-11-16 17:54:20|9558.3|9548.3|9559|9549|9559.5|9549.5|9558.3|9548.3|12
1637085270000|2021-11-16 17:54:30|9558.8|9548.8|9558.5|9548.5|9558.8|9548.8|9558.5|9548.5|6
1637085280000|2021-11-16 17:54:40|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.5|9548.5|5
1637085290000|2021-11-16 17:54:50|9558.5|9548.5|9558.5|9548.5|9558.8|9548.8|9558.3|9548.3|7
1637085300000|2021-11-16 17:55:00|9558.3|9548.3|9558.9|9548.9|9558.9|9548.9|9558.3|9548.3|6
1637085310000|2021-11-16 17:55:10|9558.6|9548.6|9558.9|9548.9|9559.1|9549.1|9558.6|9548.6|8
1637085320000|2021-11-16 17:55:20|9558.4|9548.4|9559.1|9549.1|9559.1|9549.1|9558.4|9548.4|3
1637085330000|2021-11-16 17:55:30|9558.9|9548.9|9558.9|9548.9|9559.1|9549.1|9558.4|9548.4|6
1637085340000|2021-11-16 17:55:40|9558.4|9548.4|9558.6|9548.6|9558.9|9548.9|9558.4|9548.4|5
1637085350000|2021-11-16 17:55:50|9557.9|9547.9|9559.1|9549.1|9559.4|9549.4|9557.9|9547.9|7
1637085360000|2021-11-16 17:56:00|9559.4|9549.4|9559.4|9549.4|9559.6|9549.6|9559.1|9549.1|6
1637085370000|2021-11-16 17:56:10|9559.1|9549.1|9559.9|9549.9|9559.9|9549.9|9559.1|9549.1|6
1637085380000|2021-11-16 17:56:20|9559.6|9549.6|9560.1|9550.1|9560.4|9550.4|9559.4|9549.4|13
1637085390000|2021-11-16 17:56:30|9559.6|9549.6|9559.9|9549.9|9560.1|9550.1|9559.4|9549.4|6
1637085400000|2021-11-16 17:56:40|9559.6|9549.6|9558.6|9548.6|9560.1|9550.1|9558.4|9548.4|11
1637085410000|2021-11-16 17:56:50|9559.1|9549.1|9559.4|9549.4|9559.4|9549.4|9559.1|9549.1|2
1637085420000|2021-11-16 17:57:00|9559.6|9549.6|9560.6|9550.6|9560.6|9550.6|9559.6|9549.6|7
1637085430000|2021-11-16 17:57:10|9560.4|9550.4|9559.9|9549.9|9560.6|9550.6|9559.1|9549.1|6
1637085440000|2021-11-16 17:57:20|9560.1|9550.1|9558.9|9548.9|9560.1|9550.1|9558.9|9548.9|5
1637085450000|2021-11-16 17:57:30|9558.4|9548.4|9558.4|9548.4|9558.6|9548.6|9558.1|9548.1|4
1637085460000|2021-11-16 17:57:40|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|1
1637085470000|2021-11-16 17:57:50|9558.1|9548.1|9558.9|9548.9|9558.9|9548.9|9558.1|9548.1|9
1637085480000|2021-11-16 17:58:00|9559.1|9549.1|9559.4|9549.4|9559.6|9549.6|9558.9|9548.9|7
1637085490000|2021-11-16 17:58:10|9559.1|9549.1|9558.1|9548.1|9559.1|9549.1|9557.6|9547.6|5
1637085500000|2021-11-16 17:58:20|9558.4|9548.4|9559.6|9549.6|9560.1|9550.1|9558.4|9548.4|9
1637085510000|2021-11-16 17:58:30|9560.4|9550.4|9561.9|9551.9|9561.9|9551.9|9560.4|9550.4|12
1637085520000|2021-11-16 17:58:40|9562.4|9552.4|9563.6|9553.6|9563.6|9553.6|9562.4|9552.4|10
1637085530000|2021-11-16 17:58:50|9563.1|9553.1|9562.4|9552.4|9563.6|9553.6|9562.4|9552.4|14
1637085540000|2021-11-16 17:59:00|9562.1|9552.1|9561.1|9551.1|9563.6|9553.6|9561.1|9551.1|21
1637085550000|2021-11-16 17:59:10|9561.4|9551.4|9562.1|9552.1|9562.9|9552.9|9561.4|9551.4|15
1637085560000|2021-11-16 17:59:20|9562.6|9552.6|9563.4|9553.4|9563.4|9553.4|9562.1|9552.1|7
1637110920000|2021-11-17 01:02:00|9561.3|9551.3|9556.3|9546.3|9561.6|9551.6|9556|9546|16
1637110930000|2021-11-17 01:02:10|9556.6|9546.6|9555.3|9545.3|9557.1|9547.1|9555|9545|20
1637110940000|2021-11-17 01:02:20|9555.9|9545.9|9552.8|9542.8|9557.8|9547.8|9552.4|9542.4|18
1637110950000|2021-11-17 01:02:30|9552.5|9542.5|9553.9|9543.9|9553.9|9543.9|9552.3|9542.3|10
1637110960000|2021-11-17 01:02:40|9553.5|9543.5|9559|9549|9559.1|9549.1|9553.5|9543.5|18
1637110970000|2021-11-17 01:02:50|9558.6|9548.6|9558.8|9548.8|9558.8|9548.8|9558.1|9548.1|6
1637110980000|2021-11-17 01:03:00|9559|9549|9559.8|9549.8|9560.3|9550.3|9559|9549|8
1637110990000|2021-11-17 01:03:10|9560|9550|9561|9551|9561.3|9551.3|9560|9550|6
1637111000000|2021-11-17 01:03:20|9561.3|9551.3|9561.9|9551.9|9561.9|9551.9|9561.3|9551.3|2
1637111010000|2021-11-17 01:03:30|9561.6|9551.6|9561.5|9551.5|9561.8|9551.8|9561.5|9551.5|3
1637111020000|2021-11-17 01:03:40|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.6|9551.6|3
1637111030000|2021-11-17 01:03:50|9561.9|9551.9|9562.1|9552.1|9562.1|9552.1|9561.9|9551.9|2
1637111040000|2021-11-17 01:04:00|9563.5|9553.5|9562.5|9552.5|9563.9|9553.9|9562.5|9552.5|4
1637111050000|2021-11-17 01:04:10|9562.8|9552.8|9562.4|9552.4|9563.6|9553.6|9560|9550|14
1637111060000|2021-11-17 01:04:20|9561.8|9551.8|9562.6|9552.6|9562.6|9552.6|9561.8|9551.8|6
1637111070000|2021-11-17 01:04:30|9562.9|9552.9|9565.8|9555.8|9565.8|9555.8|9562.9|9552.9|5
1637111080000|2021-11-17 01:04:40|9566|9556|9566.3|9556.3|9566.3|9556.3|9565.6|9555.6|6
1637111090000|2021-11-17 01:04:50|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.3|9556.3|3
1637111100000|2021-11-17 01:05:00|9565.6|9555.6|9565.6|9555.6|9566.3|9556.3|9565.6|9555.6|6
1637111110000|2021-11-17 01:05:10|9566|9556|9566.5|9556.5|9566.5|9556.5|9566|9556|5
1637111120000|2021-11-17 01:05:20|9566.1|9556.1|9564.5|9554.5|9566.1|9556.1|9563.9|9553.9|13
1637111130000|2021-11-17 01:05:30|9564.6|9554.6|9564.5|9554.5|9564.8|9554.8|9563.9|9553.9|12
1637111140000|2021-11-17 01:05:40|9564.8|9554.8|9563.6|9553.6|9564.8|9554.8|9563|9553|7
1637111150000|2021-11-17 01:05:50|9563.8|9553.8|9562.6|9552.6|9564.1|9554.1|9562.6|9552.6|10
1637111160000|2021-11-17 01:06:00|9562.9|9552.9|9563.8|9553.8|9564.3|9554.3|9562.9|9552.9|10
1637111170000|2021-11-17 01:06:10|9563.4|9553.4|9563.1|9553.1|9563.8|9553.8|9562.8|9552.8|14
1637111180000|2021-11-17 01:06:20|9562.9|9552.9|9561.1|9551.1|9562.9|9552.9|9561.1|9551.1|15
1637111190000|2021-11-17 01:06:30|9555.4|9545.4|9554|9544|9557.8|9547.8|9554|9544|16
1637111200000|2021-11-17 01:06:40|9554.1|9544.1|9554.5|9544.5|9554.9|9544.9|9554|9544|7
1637111210000|2021-11-17 01:06:50|9554.8|9544.8|9556.4|9546.4|9556.4|9546.4|9554.8|9544.8|6
1637111220000|2021-11-17 01:07:00|9556.3|9546.3|9551.3|9541.3|9556.3|9546.3|9550.5|9540.5|11
1637111230000|2021-11-17 01:07:10|9551.5|9541.5|9553|9543|9553|9543|9551.5|9541.5|12
1637111240000|2021-11-17 01:07:20|9553.3|9543.3|9552|9542|9553.3|9543.3|9550.6|9540.6|22
1637111250000|2021-11-17 01:07:30|9551.8|9541.8|9553.1|9543.1|9553.6|9543.6|9551.8|9541.8|7
1637111260000|2021-11-17 01:07:40|9553.4|9543.4|9553.4|9543.4|9553.6|9543.6|9553.4|9543.4|3
1637111270000|2021-11-17 01:07:50|9553.6|9543.6|9554.4|9544.4|9554.5|9544.5|9552.6|9542.6|12
1637111280000|2021-11-17 01:08:00|9555.1|9545.1|9553.6|9543.6|9555.4|9545.4|9553|9543|10
1637111290000|2021-11-17 01:08:10|9553.9|9543.9|9553.9|9543.9|9554|9544|9553.9|9543.9|3
1637111300000|2021-11-17 01:08:20|9554.5|9544.5|9552.8|9542.8|9555.4|9545.4|9552.8|9542.8|20
1637111310000|2021-11-17 01:08:30|9553.4|9543.4|9553.5|9543.5|9554.9|9544.9|9552.3|9542.3|10
1637111320000|2021-11-17 01:08:40|9554|9544|9552.8|9542.8|9557.9|9547.9|9552.8|9542.8|21
1637111330000|2021-11-17 01:08:50|9553|9543|9554.6|9544.6|9555.8|9545.8|9550.8|9540.8|22
1637111340000|2021-11-17 01:09:00|9555|9545|9558.3|9548.3|9558.4|9548.4|9554.5|9544.5|16
1637111350000|2021-11-17 01:09:10|9557.5|9547.5|9555.5|9545.5|9557.5|9547.5|9555|9545|13
1637111360000|2021-11-17 01:09:20|9555|9545|9555.8|9545.8|9555.8|9545.8|9554.4|9544.4|11
1637111370000|2021-11-17 01:09:30|9555.5|9545.5|9553.8|9543.8|9555.5|9545.5|9553.8|9543.8|3
1637111380000|2021-11-17 01:09:40|9553.5|9543.5|9550.9|9540.9|9553.8|9543.8|9549.5|9539.5|24
1637111390000|2021-11-17 01:09:50|9550.5|9540.5|9546.8|9536.8|9550.5|9540.5|9544.8|9534.8|29
1637111400000|2021-11-17 01:10:00|9547|9537|9546.5|9536.5|9547.3|9537.3|9542.1|9532.1|24
1637111410000|2021-11-17 01:10:10|9548.8|9538.8|9542.5|9532.5|9550.8|9540.8|9541.8|9531.8|22
1637111420000|2021-11-17 01:10:20|9541.9|9531.9|9543.3|9533.3|9543.5|9533.5|9541.3|9531.3|12
1637111430000|2021-11-17 01:10:30|9542.5|9532.5|9543.1|9533.1|9544.6|9534.6|9541|9531|26
1637111440000|2021-11-17 01:10:40|9542.9|9532.9|9542|9532|9544|9534|9541.6|9531.6|19
1637111450000|2021-11-17 01:10:50|9542.5|9532.5|9537.9|9527.9|9543.6|9533.6|9537.9|9527.9|27
1637111460000|2021-11-17 01:11:00|9537.5|9527.5|9530.5|9520.5|9539.8|9529.8|9529.8|9519.8|26
1637111470000|2021-11-17 01:11:10|9529.8|9519.8|9532|9522|9532.3|9522.3|9529.6|9519.6|22
1637111480000|2021-11-17 01:11:20|9530.9|9520.9|9531.4|9521.4|9531.4|9521.4|9528.5|9518.5|16
1637111490000|2021-11-17 01:11:30|9530.9|9520.9|9526.1|9516.1|9530.9|9520.9|9526.1|9516.1|23
1637111500000|2021-11-17 01:11:40|9527|9517|9526.8|9516.8|9527.5|9517.5|9526.3|9516.3|13
1637111510000|2021-11-17 01:11:50|9526.5|9516.5|9522.6|9512.6|9529|9519|9522.3|9512.3|23
1637111520000|2021-11-17 01:12:00|9522.8|9512.8|9523.9|9513.9|9525.3|9515.3|9519.8|9509.8|21
1637111530000|2021-11-17 01:12:10|9524.1|9514.1|9528.5|9518.5|9529.5|9519.5|9524.1|9514.1|19
1637111540000|2021-11-17 01:12:20|9528.8|9518.8|9532|9522|9532.5|9522.5|9528.8|9518.8|13
1637111550000|2021-11-17 01:12:30|9531.8|9521.8|9535.3|9525.3|9536|9526|9530.9|9520.9|22
1637111560000|2021-11-17 01:12:40|9536|9526|9537|9527|9538.4|9528.4|9533|9523|23
1637111570000|2021-11-17 01:12:50|9537.5|9527.5|9535.9|9525.9|9537.5|9527.5|9534.4|9524.4|22
1637111580000|2021-11-17 01:13:00|9536.1|9526.1|9535.8|9525.8|9536.3|9526.3|9534.1|9524.1|20
1637111590000|2021-11-17 01:13:10|9535.6|9525.6|9540.9|9530.9|9540.9|9530.9|9535.6|9525.6|18
1637111600000|2021-11-17 01:13:20|9540.5|9530.5|9539.1|9529.1|9540.5|9530.5|9538.6|9528.6|6
1637111610000|2021-11-17 01:13:30|9539.4|9529.4|9541.8|9531.8|9541.8|9531.8|9539.4|9529.4|10
1637111620000|2021-11-17 01:13:40|9542.1|9532.1|9543.3|9533.3|9543.8|9533.8|9542.1|9532.1|11
1637111630000|2021-11-17 01:13:50|9543.5|9533.5|9541.3|9531.3|9543.8|9533.8|9540|9530|12
1637111640000|2021-11-17 01:14:00|9543|9533|9542.9|9532.9|9543.6|9533.6|9540.8|9530.8|22
1637111650000|2021-11-17 01:14:10|9543.6|9533.6|9546.6|9536.6|9546.9|9536.9|9542.5|9532.5|23
1637111660000|2021-11-17 01:14:20|9546.4|9536.4|9546.5|9536.5|9547.5|9537.5|9546.4|9536.4|7
1637111670000|2021-11-17 01:14:30|9547|9537|9548.5|9538.5|9549|9539|9545|9535|17
1637111680000|2021-11-17 01:14:40|9548.8|9538.8|9549|9539|9550|9540|9546.5|9536.5|22
1637111690000|2021-11-17 01:14:50|9549.3|9539.3|9551.9|9541.9|9553|9543|9548|9538|21
1637111700000|2021-11-17 01:15:00|9552.6|9542.6|9551.1|9541.1|9553.3|9543.3|9551|9541|22
1637111710000|2021-11-17 01:15:10|9551.3|9541.3|9551.1|9541.1|9552.4|9542.4|9548.5|9538.5|24
1637111720000|2021-11-17 01:15:20|9550.6|9540.6|9549.6|9539.6|9553|9543|9549.1|9539.1|28
1637111730000|2021-11-17 01:15:30|9549.9|9539.9|9549.5|9539.5|9551|9541|9548.6|9538.6|26
1637111740000|2021-11-17 01:15:40|9547.9|9537.9|9547.3|9537.3|9549.5|9539.5|9546.5|9536.5|20
1637111750000|2021-11-17 01:15:50|9546.9|9536.9|9543.6|9533.6|9547|9537|9543.3|9533.3|23
1637111760000|2021-11-17 01:16:00|9543.3|9533.3|9544.5|9534.5|9545.9|9535.9|9543|9533|22
1637111770000|2021-11-17 01:16:10|9544|9534|9547.1|9537.1|9548.3|9538.3|9542.1|9532.1|24
1637111780000|2021-11-17 01:16:20|9547.4|9537.4|9548.3|9538.3|9548.5|9538.5|9547.1|9537.1|14
1637111790000|2021-11-17 01:16:30|9548|9538|9551.3|9541.3|9551.3|9541.3|9546.8|9536.8|16
1637111800000|2021-11-17 01:16:40|9550.8|9540.8|9551.5|9541.5|9552.1|9542.1|9550.3|9540.3|18
1637111810000|2021-11-17 01:16:50|9550.6|9540.6|9552|9542|9552.8|9542.8|9550.6|9540.6|18
1637111820000|2021-11-17 01:17:00|9551.5|9541.5|9550.9|9540.9|9552.3|9542.3|9549.5|9539.5|15
1637111830000|2021-11-17 01:17:10|9550.8|9540.8|9550.5|9540.5|9551.4|9541.4|9549.5|9539.5|15
1637111840000|2021-11-17 01:17:20|9550.1|9540.1|9549.3|9539.3|9550.5|9540.5|9548.3|9538.3|19
1637111850000|2021-11-17 01:17:30|9548.8|9538.8|9547.8|9537.8|9548.9|9538.9|9546.6|9536.6|17
1637111860000|2021-11-17 01:17:40|9547.5|9537.5|9543.4|9533.4|9548.5|9538.5|9542.3|9532.3|17
1637111870000|2021-11-17 01:17:50|9543.3|9533.3|9542.8|9532.8|9544.6|9534.6|9542.3|9532.3|12
1637111880000|2021-11-17 01:18:00|9542.5|9532.5|9543.8|9533.8|9544.1|9534.1|9542.5|9532.5|17
1637111890000|2021-11-17 01:18:10|9543.5|9533.5|9543.3|9533.3|9543.6|9533.6|9542.1|9532.1|17
1637111900000|2021-11-17 01:18:20|9543.5|9533.5|9543.8|9533.8|9544.8|9534.8|9543.4|9533.4|13
1637111910000|2021-11-17 01:18:30|9544.1|9534.1|9547.4|9537.4|9548.8|9538.8|9542.9|9532.9|16
1637111920000|2021-11-17 01:18:40|9547.8|9537.8|9548.5|9538.5|9548.5|9538.5|9547.4|9537.4|11
1637111930000|2021-11-17 01:18:50|9548.3|9538.3|9550.5|9540.5|9551.5|9541.5|9547.8|9537.8|14
1637111940000|2021-11-17 01:19:00|9551.5|9541.5|9555|9545|9555|9545|9551.1|9541.1|16
1637111950000|2021-11-17 01:19:10|9555.1|9545.1|9555.5|9545.5|9556.3|9546.3|9554.1|9544.1|13
1637111960000|2021-11-17 01:19:20|9556.6|9546.6|9558.5|9548.5|9558.6|9548.6|9556.6|9546.6|16
1637111970000|2021-11-17 01:19:30|9558.1|9548.1|9555|9545|9558.1|9548.1|9554.4|9544.4|8
1637111980000|2021-11-17 01:19:40|9554.8|9544.8|9557.3|9547.3|9557.8|9547.8|9554.8|9544.8|16
1637111990000|2021-11-17 01:19:50|9557|9547|9556.6|9546.6|9557.8|9547.8|9554.1|9544.1|20
1637112000000|2021-11-17 01:20:00|9557.4|9547.4|9552.3|9542.3|9557.5|9547.5|9551.9|9541.9|19
1637112010000|2021-11-17 01:20:10|9552.6|9542.6|9551|9541|9552.6|9542.6|9550.8|9540.8|19
1637112020000|2021-11-17 01:20:20|9550.8|9540.8|9550.6|9540.6|9551.6|9541.6|9550.6|9540.6|9
1637112030000|2021-11-17 01:20:30|9550.4|9540.4|9549.6|9539.6|9550.8|9540.8|9548.5|9538.5|18
1637112040000|2021-11-17 01:20:40|9549.4|9539.4|9550.3|9540.3|9551.1|9541.1|9549.4|9539.4|12
1637112050000|2021-11-17 01:20:50|9550.5|9540.5|9551.5|9541.5|9552.1|9542.1|9550.5|9540.5|6
1637112060000|2021-11-17 01:21:00|9552|9542|9553.5|9543.5|9554.5|9544.5|9552|9542|11
1637112070000|2021-11-17 01:21:10|9553.9|9543.9|9553.1|9543.1|9554.1|9544.1|9552.8|9542.8|14
1637112080000|2021-11-17 01:21:20|9552.9|9542.9|9551.5|9541.5|9552.9|9542.9|9550.4|9540.4|15
1637112090000|2021-11-17 01:21:30|9551.1|9541.1|9552.6|9542.6|9552.6|9542.6|9550.8|9540.8|11
1637112100000|2021-11-17 01:21:40|9554|9544|9554.4|9544.4|9554.4|9544.4|9553.8|9543.8|5
1637112110000|2021-11-17 01:21:50|9554.6|9544.6|9555.1|9545.1|9555.1|9545.1|9553.8|9543.8|18
1637112120000|2021-11-17 01:22:00|9555.5|9545.5|9556.8|9546.8|9557.1|9547.1|9555.3|9545.3|20
1637112130000|2021-11-17 01:22:10|9557.1|9547.1|9557.5|9547.5|9557.8|9547.8|9555.4|9545.4|16
1637112140000|2021-11-17 01:22:20|9557.3|9547.3|9557.9|9547.9|9559|9549|9557.3|9547.3|14
1637112150000|2021-11-17 01:22:30|9557.6|9547.6|9557.8|9547.8|9558.4|9548.4|9557.6|9547.6|8
1637112160000|2021-11-17 01:22:40|9556.5|9546.5|9557.5|9547.5|9557.5|9547.5|9556.5|9546.5|7
1637112170000|2021-11-17 01:22:50|9557.6|9547.6|9557.1|9547.1|9557.6|9547.6|9557.1|9547.1|5
1637112180000|2021-11-17 01:23:00|9557.5|9547.5|9556.1|9546.1|9558.8|9548.8|9556.1|9546.1|13
1637112190000|2021-11-17 01:23:10|9556.4|9546.4|9556.9|9546.9|9557.3|9547.3|9556.1|9546.1|10
1637112200000|2021-11-17 01:23:20|9556.5|9546.5|9556.9|9546.9|9557.1|9547.1|9556.3|9546.3|10
1637112210000|2021-11-17 01:23:30|9557.3|9547.3|9557.6|9547.6|9557.6|9547.6|9557.3|9547.3|3
1637112220000|2021-11-17 01:23:40|9557.3|9547.3|9557.3|9547.3|9557.6|9547.6|9557|9547|6
1637112230000|2021-11-17 01:23:50|9557|9547|9556.8|9546.8|9557|9547|9555.8|9545.8|10
1637112240000|2021-11-17 01:24:00|9557.4|9547.4|9557.1|9547.1|9558.1|9548.1|9556.5|9546.5|10
1637112250000|2021-11-17 01:24:10|9556.9|9546.9|9557.6|9547.6|9557.8|9547.8|9556.3|9546.3|16
1637112260000|2021-11-17 01:24:20|9557.3|9547.3|9557.8|9547.8|9557.8|9547.8|9557.3|9547.3|2
1637112270000|2021-11-17 01:24:30|9558.3|9548.3|9558.5|9548.5|9558.5|9548.5|9558.3|9548.3|2
1637112280000|2021-11-17 01:24:40|9558.8|9548.8|9558.4|9548.4|9558.8|9548.8|9558.1|9548.1|5
1637112290000|2021-11-17 01:24:50|9558.8|9548.8|9561.4|9551.4|9561.4|9551.4|9558.8|9548.8|11
1637112300000|2021-11-17 01:25:00|9561.6|9551.6|9557.8|9547.8|9561.6|9551.6|9557.8|9547.8|19
1637112310000|2021-11-17 01:25:10|9557.5|9547.5|9558.1|9548.1|9558.4|9548.4|9557.5|9547.5|10
1637112320000|2021-11-17 01:25:20|9557.8|9547.8|9556.3|9546.3|9557.8|9547.8|9555.8|9545.8|12
1637112330000|2021-11-17 01:25:30|9555.8|9545.8|9558|9548|9558|9548|9553.1|9543.1|22
1637112340000|2021-11-17 01:25:40|9558.4|9548.4|9559.3|9549.3|9559.5|9549.5|9558|9548|11
1637112350000|2021-11-17 01:25:50|9558.9|9548.9|9561|9551|9561.4|9551.4|9558.6|9548.6|18
1637112360000|2021-11-17 01:26:00|9560.8|9550.8|9557|9547|9560.8|9550.8|9556.9|9546.9|16
1637112370000|2021-11-17 01:26:10|9557.5|9547.5|9559.3|9549.3|9560|9550|9557.5|9547.5|12
1637112380000|2021-11-17 01:26:20|9558.4|9548.4|9560.3|9550.3|9560.3|9550.3|9558.4|9548.4|8
1637112390000|2021-11-17 01:26:30|9560.9|9550.9|9561.1|9551.1|9561.6|9551.6|9560.8|9550.8|7
1637112400000|2021-11-17 01:26:40|9560.1|9550.1|9560.9|9550.9|9561|9551|9560.1|9550.1|9
1637112410000|2021-11-17 01:26:50|9560.6|9550.6|9560.5|9550.5|9560.9|9550.9|9559.4|9549.4|14
1637112420000|2021-11-17 01:27:00|9560.9|9550.9|9559.3|9549.3|9561.5|9551.5|9559.3|9549.3|15
1637112430000|2021-11-17 01:27:10|9559.5|9549.5|9557|9547|9559.5|9549.5|9556.6|9546.6|12
1637112440000|2021-11-17 01:27:20|9556.9|9546.9|9556.3|9546.3|9558|9548|9555.6|9545.6|11
1637112450000|2021-11-17 01:27:30|9556.6|9546.6|9558.4|9548.4|9558.5|9548.5|9556.6|9546.6|17
1637112460000|2021-11-17 01:27:40|9558|9548|9557.8|9547.8|9558|9548|9557.8|9547.8|2
1637112470000|2021-11-17 01:27:50|9557.5|9547.5|9556.5|9546.5|9557.9|9547.9|9556.5|9546.5|9
1637112480000|2021-11-17 01:28:00|9556.8|9546.8|9557.3|9547.3|9559.1|9549.1|9556.8|9546.8|17
1637112490000|2021-11-17 01:28:10|9557|9547|9557.9|9547.9|9557.9|9547.9|9556.5|9546.5|11
1637112500000|2021-11-17 01:28:20|9558.1|9548.1|9558.8|9548.8|9558.9|9548.9|9557.3|9547.3|14
1637112510000|2021-11-17 01:28:30|9558.9|9548.9|9559.5|9549.5|9561|9551|9558.9|9548.9|20
1637112520000|2021-11-17 01:28:40|9559.3|9549.3|9559.1|9549.1|9559.4|9549.4|9557.6|9547.6|10
1637112530000|2021-11-17 01:28:50|9559.3|9549.3|9558.1|9548.1|9559.8|9549.8|9558|9548|10
1637112540000|2021-11-17 01:29:00|9559|9549|9557.1|9547.1|9559|9549|9556.5|9546.5|11
1637112550000|2021-11-17 01:29:10|9556.8|9546.8|9555.9|9545.9|9556.8|9546.8|9555.5|9545.5|6
1637112560000|2021-11-17 01:29:20|9554.9|9544.9|9555|9545|9555.6|9545.6|9554.3|9544.3|14
1637112570000|2021-11-17 01:29:30|9555.1|9545.1|9558.8|9548.8|9559.8|9549.8|9555.1|9545.1|10
1637112580000|2021-11-17 01:29:40|9558.3|9548.3|9561.1|9551.1|9561.4|9551.4|9558.3|9548.3|15
1637112590000|2021-11-17 01:29:50|9560.9|9550.9|9561.6|9551.6|9561.6|9551.6|9560.9|9550.9|9
1637112600000|2021-11-17 01:30:00|9561.3|9551.3|9559.6|9549.6|9561.4|9551.4|9559.6|9549.6|18
1637112610000|2021-11-17 01:30:10|9558.3|9548.3|9559.5|9549.5|9560.3|9550.3|9558.3|9548.3|19
1637112620000|2021-11-17 01:30:20|9560|9550|9559.9|9549.9|9560.3|9550.3|9559.8|9549.8|7
1637112630000|2021-11-17 01:30:30|9560.3|9550.3|9558.3|9548.3|9560.3|9550.3|9558.3|9548.3|11
1637112640000|2021-11-17 01:30:40|9558|9548|9558.3|9548.3|9558.3|9548.3|9557.3|9547.3|9
1637112650000|2021-11-17 01:30:50|9557.8|9547.8|9558.8|9548.8|9558.8|9548.8|9557.5|9547.5|12
1637112660000|2021-11-17 01:31:00|9559|9549|9559|9549|9560.1|9550.1|9559|9549|8
1637112670000|2021-11-17 01:31:10|9560.5|9550.5|9558.5|9548.5|9560.5|9550.5|9558.5|9548.5|6
1637112680000|2021-11-17 01:31:20|9558.6|9548.6|9560.1|9550.1|9561.1|9551.1|9558.5|9548.5|9
1637112690000|2021-11-17 01:31:30|9560.9|9550.9|9561.3|9551.3|9561.4|9551.4|9560.3|9550.3|16
1637112700000|2021-11-17 01:31:40|9560.5|9550.5|9561.4|9551.4|9561.6|9551.6|9560.5|9550.5|4
1637112710000|2021-11-17 01:31:50|9561.9|9551.9|9563|9553|9563.4|9553.4|9561.9|9551.9|13
1637112720000|2021-11-17 01:32:00|9563.5|9553.5|9562.5|9552.5|9564.3|9554.3|9562.1|9552.1|10
1637112730000|2021-11-17 01:32:10|9562.6|9552.6|9561.3|9551.3|9563.3|9553.3|9561.3|9551.3|13
1637112740000|2021-11-17 01:32:20|9561.5|9551.5|9562.3|9552.3|9562.4|9552.4|9561.5|9551.5|11
1637112750000|2021-11-17 01:32:30|9562.6|9552.6|9562|9552|9563.9|9553.9|9561.8|9551.8|15
1637112760000|2021-11-17 01:32:40|9561.8|9551.8|9561.8|9551.8|9562.4|9552.4|9561.8|9551.8|5
1637112770000|2021-11-17 01:32:50|9561.5|9551.5|9561.3|9551.3|9561.9|9551.9|9559.6|9549.6|13
1637112780000|2021-11-17 01:33:00|9561.5|9551.5|9562|9552|9562.3|9552.3|9561|9551|11
1637112790000|2021-11-17 01:33:10|9561.8|9551.8|9562.3|9552.3|9562.3|9552.3|9559.9|9549.9|13
1637112800000|2021-11-17 01:33:20|9562.6|9552.6|9561.9|9551.9|9562.6|9552.6|9561.8|9551.8|6
1637112810000|2021-11-17 01:33:30|9562.1|9552.1|9563.3|9553.3|9563.6|9553.6|9562.1|9552.1|13
1637112820000|2021-11-17 01:33:40|9563|9553|9561.9|9551.9|9563|9553|9561.9|9551.9|10
1637112830000|2021-11-17 01:33:50|9561.6|9551.6|9561.9|9551.9|9561.9|9551.9|9560.8|9550.8|6
1637112840000|2021-11-17 01:34:00|9561.6|9551.6|9562.9|9552.9|9563.1|9553.1|9561|9551|7
1637112850000|2021-11-17 01:34:10|9562.6|9552.6|9560|9550|9562.6|9552.6|9560|9550|11
1637112860000|2021-11-17 01:34:20|9559.3|9549.3|9560.1|9550.1|9560.9|9550.9|9559.3|9549.3|15
1637112870000|2021-11-17 01:34:30|9559.9|9549.9|9560.9|9550.9|9561.3|9551.3|9559.3|9549.3|17
1637112880000|2021-11-17 01:34:40|9560.6|9550.6|9559.8|9549.8|9561|9551|9559.8|9549.8|14
1637112890000|2021-11-17 01:34:50|9559.5|9549.5|9559|9549|9559.8|9549.8|9558|9548|7
1637112900000|2021-11-17 01:35:00|9559.3|9549.3|9559.5|9549.5|9559.5|9549.5|9556.8|9546.8|19
1637112910000|2021-11-17 01:35:10|9559.8|9549.8|9558.8|9548.8|9559.8|9549.8|9558.5|9548.5|11
1637112920000|2021-11-17 01:35:20|9559.1|9549.1|9560.3|9550.3|9561|9551|9559.1|9549.1|11
1637112930000|2021-11-17 01:35:30|9560.6|9550.6|9562.5|9552.5|9563.9|9553.9|9560.6|9550.6|21
1637112940000|2021-11-17 01:35:40|9562.8|9552.8|9561.3|9551.3|9563.1|9553.1|9560.5|9550.5|19
1637112950000|2021-11-17 01:35:50|9561.5|9551.5|9561.4|9551.4|9562.1|9552.1|9560.5|9550.5|11
1637112960000|2021-11-17 01:36:00|9561.1|9551.1|9559.6|9549.6|9561.4|9551.4|9559.6|9549.6|15
1637112970000|2021-11-17 01:36:10|9559.5|9549.5|9559.6|9549.6|9559.6|9549.6|9557.9|9547.9|8
1637112980000|2021-11-17 01:36:20|9559.1|9549.1|9559|9549|9559.6|9549.6|9558.8|9548.8|7
1637112990000|2021-11-17 01:36:30|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|1
1637113000000|2021-11-17 01:36:40|9559.9|9549.9|9561.8|9551.8|9561.8|9551.8|9559.9|9549.9|6
1637113010000|2021-11-17 01:36:50|9562.3|9552.3|9562.5|9552.5|9563.5|9553.5|9562.3|9552.3|7
1637113020000|2021-11-17 01:37:00|9562.3|9552.3|9561.6|9551.6|9562.5|9552.5|9561.6|9551.6|8
1637113030000|2021-11-17 01:37:10|9561.4|9551.4|9561.1|9551.1|9561.4|9551.4|9561.1|9551.1|4
1637113040000|2021-11-17 01:37:20|9561.4|9551.4|9561.3|9551.3|9561.4|9551.4|9559.3|9549.3|9
1637113050000|2021-11-17 01:37:30|9561.5|9551.5|9560.1|9550.1|9561.5|9551.5|9559.4|9549.4|5
1637113060000|2021-11-17 01:37:40|9560.5|9550.5|9560.1|9550.1|9560.5|9550.5|9559|9549|6
1637113070000|2021-11-17 01:37:50|9559.1|9549.1|9559.4|9549.4|9559.9|9549.9|9559.1|9549.1|6
1637113080000|2021-11-17 01:38:00|9559.3|9549.3|9559.9|9549.9|9560.3|9550.3|9559.3|9549.3|14
1637113090000|2021-11-17 01:38:10|9560.1|9550.1|9561.8|9551.8|9562.3|9552.3|9560.1|9550.1|7
1637113100000|2021-11-17 01:38:20|9562|9552|9562.3|9552.3|9562.8|9552.8|9562|9552|7
1637113110000|2021-11-17 01:38:30|9561.3|9551.3|9562.8|9552.8|9563|9553|9560.5|9550.5|11
1637113120000|2021-11-17 01:38:40|9562.4|9552.4|9561.5|9551.5|9562.4|9552.4|9561|9551|7
1637113130000|2021-11-17 01:38:50|9561.9|9551.9|9561.5|9551.5|9562.1|9552.1|9561.5|9551.5|4
1637113140000|2021-11-17 01:39:00|9561.8|9551.8|9563|9553|9563.4|9553.4|9561.5|9551.5|14
1637113150000|2021-11-17 01:39:10|9563.4|9553.4|9563|9553|9564|9554|9562.8|9552.8|10
1637113160000|2021-11-17 01:39:20|9563.4|9553.4|9564|9554|9564|9554|9563.4|9553.4|3
1637113170000|2021-11-17 01:39:30|9563.6|9553.6|9563.3|9553.3|9563.8|9553.8|9562.8|9552.8|9
1637113180000|2021-11-17 01:39:40|9563|9553|9563|9553|9563.5|9553.5|9562.8|9552.8|8
1637113190000|2021-11-17 01:39:50|9563.3|9553.3|9562.8|9552.8|9563.5|9553.5|9562.5|9552.5|8
1637113200000|2021-11-17 01:40:00|9562.5|9552.5|9561.5|9551.5|9562.5|9552.5|9560.9|9550.9|6
1637113210000|2021-11-17 01:40:10|9561.1|9551.1|9562|9552|9562.8|9552.8|9560.9|9550.9|18
1637113220000|2021-11-17 01:40:20|9562.3|9552.3|9562.8|9552.8|9563|9553|9562.3|9552.3|6
1637113230000|2021-11-17 01:40:30|9562.5|9552.5|9562.6|9552.6|9562.6|9552.6|9562|9552|9
1637113240000|2021-11-17 01:40:40|9562.9|9552.9|9564|9554|9564|9554|9562.9|9552.9|6
1637113250000|2021-11-17 01:40:50|9563.8|9553.8|9563.4|9553.4|9564.3|9554.3|9562.8|9552.8|18
1637113260000|2021-11-17 01:41:00|9563.1|9553.1|9562.1|9552.1|9563.3|9553.3|9562.1|9552.1|7
1637113270000|2021-11-17 01:41:10|9561.9|9551.9|9563.5|9553.5|9563.8|9553.8|9561.9|9551.9|7
1637113280000|2021-11-17 01:41:20|9563.8|9553.8|9564.9|9554.9|9565.3|9555.3|9563.8|9553.8|15
1637113290000|2021-11-17 01:41:30|9565.5|9555.5|9563.6|9553.6|9565.5|9555.5|9563.4|9553.4|17
1637113300000|2021-11-17 01:41:40|9563.3|9553.3|9562.1|9552.1|9563.3|9553.3|9561.8|9551.8|16
1637113310000|2021-11-17 01:41:50|9561.9|9551.9|9562.5|9552.5|9562.5|9552.5|9561.5|9551.5|8
1637113320000|2021-11-17 01:42:00|9562.8|9552.8|9561.8|9551.8|9562.8|9552.8|9561.3|9551.3|6
1637113330000|2021-11-17 01:42:10|9562.1|9552.1|9559.5|9549.5|9562.1|9552.1|9559.3|9549.3|11
1637113340000|2021-11-17 01:42:20|9559.3|9549.3|9557.5|9547.5|9559.3|9549.3|9556.8|9546.8|14
1637113350000|2021-11-17 01:42:30|9557.3|9547.3|9556.6|9546.6|9558|9548|9556.4|9546.4|19
1637113360000|2021-11-17 01:42:40|9555.8|9545.8|9557.1|9547.1|9557.5|9547.5|9554.4|9544.4|21
1637113370000|2021-11-17 01:42:50|9556.4|9546.4|9557|9547|9558.6|9548.6|9556.4|9546.4|22
1637113380000|2021-11-17 01:43:00|9556.8|9546.8|9553|9543|9556.8|9546.8|9553|9543|17
1637113390000|2021-11-17 01:43:10|9552.8|9542.8|9553.5|9543.5|9555.3|9545.3|9552.8|9542.8|13
1637113400000|2021-11-17 01:43:20|9553.3|9543.3|9552.3|9542.3|9553.5|9543.5|9550.8|9540.8|21
1637113410000|2021-11-17 01:43:30|9551.9|9541.9|9550.8|9540.8|9552|9542|9550.4|9540.4|11
1637113420000|2021-11-17 01:43:40|9551.3|9541.3|9551.1|9541.1|9551.6|9541.6|9549.3|9539.3|17
1637113430000|2021-11-17 01:43:50|9551.3|9541.3|9550.6|9540.6|9553.4|9543.4|9550.6|9540.6|18
1637113440000|2021-11-17 01:44:00|9550.9|9540.9|9550.9|9540.9|9551.1|9541.1|9550.9|9540.9|3
1637113450000|2021-11-17 01:44:10|9550.6|9540.6|9550.6|9540.6|9551.4|9541.4|9549|9539|17
1637113460000|2021-11-17 01:44:20|9550.5|9540.5|9553.5|9543.5|9553.6|9543.6|9550.5|9540.5|7
1637113470000|2021-11-17 01:44:30|9553.8|9543.8|9555|9545|9555.1|9545.1|9553.3|9543.3|11
1637113480000|2021-11-17 01:44:40|9554.5|9544.5|9555.9|9545.9|9556.8|9546.8|9554.1|9544.1|12
1637113490000|2021-11-17 01:44:50|9555.5|9545.5|9555.3|9545.3|9555.5|9545.5|9554.9|9544.9|6
1637113500000|2021-11-17 01:45:00|9554.9|9544.9|9557.8|9547.8|9557.9|9547.9|9554.6|9544.6|16
1637113510000|2021-11-17 01:45:10|9557.5|9547.5|9555.6|9545.6|9557.5|9547.5|9555.4|9545.4|15
1637113520000|2021-11-17 01:45:20|9555.4|9545.4|9556.6|9546.6|9556.9|9546.9|9555|9545|13
1637113530000|2021-11-17 01:45:30|9556.5|9546.5|9557|9547|9557.6|9547.6|9555.8|9545.8|8
1637113540000|2021-11-17 01:45:40|9557.4|9547.4|9557|9547|9557.5|9547.5|9557|9547|4
1637113550000|2021-11-17 01:45:50|9557.3|9547.3|9557.9|9547.9|9558.3|9548.3|9557.1|9547.1|9
1637113560000|2021-11-17 01:46:00|9558.3|9548.3|9557.3|9547.3|9558.3|9548.3|9556|9546|19
1637113570000|2021-11-17 01:46:10|9556.8|9546.8|9557.5|9547.5|9557.8|9547.8|9555.8|9545.8|9
1637113580000|2021-11-17 01:46:20|9557.8|9547.8|9559.1|9549.1|9559.1|9549.1|9557.8|9547.8|8
1637113590000|2021-11-17 01:46:30|9559.3|9549.3|9558.1|9548.1|9559.3|9549.3|9558|9548|5
1637113600000|2021-11-17 01:46:40|9558|9548|9557.6|9547.6|9558|9548|9557|9547|5
1637113610000|2021-11-17 01:46:50|9557.5|9547.5|9558.8|9548.8|9558.8|9548.8|9556.6|9546.6|9
1637113620000|2021-11-17 01:47:00|9558.5|9548.5|9562.5|9552.5|9562.9|9552.9|9558.3|9548.3|13
1637113630000|2021-11-17 01:47:10|9562.8|9552.8|9560.6|9550.6|9562.9|9552.9|9560.4|9550.4|10
1637113640000|2021-11-17 01:47:20|9560.3|9550.3|9558.5|9548.5|9560.3|9550.3|9558.5|9548.5|13
1637113650000|2021-11-17 01:47:30|9558.8|9548.8|9559.3|9549.3|9559.5|9549.5|9558.1|9548.1|12
1637113660000|2021-11-17 01:47:40|9559.5|9549.5|9560.5|9550.5|9560.5|9550.5|9556.8|9546.8|18
1637113670000|2021-11-17 01:47:50|9560.3|9550.3|9560.5|9550.5|9561|9551|9559.4|9549.4|11
1637113680000|2021-11-17 01:48:00|9559.8|9549.8|9560.3|9550.3|9561.3|9551.3|9558.6|9548.6|22
1637113690000|2021-11-17 01:48:10|9560.5|9550.5|9560.3|9550.3|9561.1|9551.1|9558.8|9548.8|14
1637113700000|2021-11-17 01:48:20|9560.5|9550.5|9561.3|9551.3|9561.3|9551.3|9560|9550|10
1637113710000|2021-11-17 01:48:30|9561.6|9551.6|9560.4|9550.4|9561.8|9551.8|9559.8|9549.8|13
1637113720000|2021-11-17 01:48:40|9560.6|9550.6|9562.3|9552.3|9562.3|9552.3|9560.6|9550.6|7
1637113730000|2021-11-17 01:48:50|9562.9|9552.9|9562.3|9552.3|9562.9|9552.9|9562.1|9552.1|4
1637113740000|2021-11-17 01:49:00|9562|9552|9563|9553|9563.1|9553.1|9562|9552|9
1637113750000|2021-11-17 01:49:10|9562.4|9552.4|9561.9|9551.9|9562.4|9552.4|9561.9|9551.9|3
1637113760000|2021-11-17 01:49:20|9561.5|9551.5|9564|9554|9564.5|9554.5|9561.5|9551.5|7
1637113770000|2021-11-17 01:49:30|9564.3|9554.3|9561.8|9551.8|9564.5|9554.5|9561.8|9551.8|15
1637113780000|2021-11-17 01:49:40|9562|9552|9560|9550|9562|9552|9560|9550|12
1637113790000|2021-11-17 01:49:50|9560.1|9550.1|9562.1|9552.1|9562.1|9552.1|9559|9549|13
1637113800000|2021-11-17 01:50:00|9561|9551|9563|9553|9563|9553|9560.6|9550.6|11
1637113810000|2021-11-17 01:50:10|9562.8|9552.8|9562.4|9552.4|9562.8|9552.8|9562|9552|10
1637113820000|2021-11-17 01:50:20|9562.6|9552.6|9564.4|9554.4|9564.5|9554.5|9562.6|9552.6|10
1637113830000|2021-11-17 01:50:30|9564.6|9554.6|9563.8|9553.8|9564.8|9554.8|9563.8|9553.8|12
1637113840000|2021-11-17 01:50:40|9563.3|9553.3|9562.8|9552.8|9563.9|9553.9|9562.8|9552.8|11
1637113850000|2021-11-17 01:50:50|9563.1|9553.1|9562.8|9552.8|9563.1|9553.1|9562.8|9552.8|2
1637113860000|2021-11-17 01:51:00|9563.1|9553.1|9565.4|9555.4|9565.4|9555.4|9563.1|9553.1|11
1637113870000|2021-11-17 01:51:10|9565|9555|9564.4|9554.4|9565|9555|9563.9|9553.9|7
1637113880000|2021-11-17 01:51:20|9565|9555|9565.8|9555.8|9566.5|9556.5|9565|9555|5
1637113890000|2021-11-17 01:51:30|9565|9555|9566.3|9556.3|9566.3|9556.3|9565|9555|13
1637113900000|2021-11-17 01:51:40|9566|9556|9565.5|9555.5|9566|9556|9565|9555|10
1637113910000|2021-11-17 01:51:50|9565.3|9555.3|9565.4|9555.4|9565.6|9555.6|9564|9554|11
1637113920000|2021-11-17 01:52:00|9565.1|9555.1|9565.5|9555.5|9565.6|9555.6|9564.8|9554.8|8
1637113930000|2021-11-17 01:52:10|9565|9555|9566.8|9556.8|9566.8|9556.8|9564|9554|7
1637113940000|2021-11-17 01:52:20|9566.5|9556.5|9563.9|9553.9|9566.5|9556.5|9563.9|9553.9|16
1637113950000|2021-11-17 01:52:30|9564.1|9554.1|9562.4|9552.4|9564.4|9554.4|9561.5|9551.5|20
1637113960000|2021-11-17 01:52:40|9562.8|9552.8|9564|9554|9564.1|9554.1|9562.8|9552.8|18
1637113970000|2021-11-17 01:52:50|9564.1|9554.1|9562.4|9552.4|9564.1|9554.1|9561.8|9551.8|12
1637113980000|2021-11-17 01:53:00|9563.5|9553.5|9563.6|9553.6|9563.6|9553.6|9562|9552|16
1637113990000|2021-11-17 01:53:10|9563.9|9553.9|9564.5|9554.5|9566.5|9556.5|9563.9|9553.9|14
1637114000000|2021-11-17 01:53:20|9564.3|9554.3|9564.4|9554.4|9565.1|9555.1|9564.3|9554.3|6
1637114010000|2021-11-17 01:53:30|9564.5|9554.5|9565|9555|9565.6|9555.6|9564|9554|12
1637114020000|2021-11-17 01:53:40|9565.3|9555.3|9565.5|9555.5|9565.8|9555.8|9565|9555|5
1637114030000|2021-11-17 01:53:50|9566|9556|9566.8|9556.8|9566.9|9556.9|9565.8|9555.8|12
1637114040000|2021-11-17 01:54:00|9566.5|9556.5|9565.5|9555.5|9566.9|9556.9|9565.5|9555.5|10
1637114050000|2021-11-17 01:54:10|9565.3|9555.3|9565|9555|9565.3|9555.3|9564.9|9554.9|4
1637114060000|2021-11-17 01:54:20|9565.3|9555.3|9565.5|9555.5|9566|9556|9565.3|9555.3|8
1637114070000|2021-11-17 01:54:30|9565.8|9555.8|9564|9554|9565.8|9555.8|9563.3|9553.3|10
1637114080000|2021-11-17 01:54:40|9563.8|9553.8|9564.5|9554.5|9564.5|9554.5|9563.8|9553.8|15
1637114090000|2021-11-17 01:54:50|9564.8|9554.8|9564.3|9554.3|9565|9555|9563.8|9553.8|16
1637114100000|2021-11-17 01:55:00|9564|9554|9565.6|9555.6|9565.8|9555.8|9564|9554|9
1637114110000|2021-11-17 01:55:10|9565.4|9555.4|9565.4|9555.4|9565.4|9555.4|9565.4|9555.4|1
1637114120000|2021-11-17 01:55:20|9565.6|9555.6|9563.5|9553.5|9565.6|9555.6|9563.3|9553.3|9
1637114130000|2021-11-17 01:55:30|9563.8|9553.8|9563.9|9553.9|9564.5|9554.5|9563.8|9553.8|6
1637114140000|2021-11-17 01:55:40|9563.6|9553.6|9564|9554|9564.5|9554.5|9562.8|9552.8|10
1637114150000|2021-11-17 01:55:50|9564.3|9554.3|9564|9554|9564.8|9554.8|9563.9|9553.9|14
1637114160000|2021-11-17 01:56:00|9564.1|9554.1|9564.5|9554.5|9565|9555|9563.5|9553.5|16
1637114170000|2021-11-17 01:56:10|9564.8|9554.8|9565|9555|9565.4|9555.4|9564|9554|15
1637114180000|2021-11-17 01:56:20|9565.3|9555.3|9564.6|9554.6|9566|9556|9564|9554|19
1637114190000|2021-11-17 01:56:30|9564.8|9554.8|9565.5|9555.5|9566|9556|9564.8|9554.8|14
1637114200000|2021-11-17 01:56:40|9565.8|9555.8|9565.5|9555.5|9566|9556|9565.4|9555.4|16
1637114210000|2021-11-17 01:56:50|9565.8|9555.8|9565.4|9555.4|9566|9556|9565|9555|16
1637114220000|2021-11-17 01:57:00|9565.1|9555.1|9566|9556|9566|9556|9564.9|9554.9|14
1637114230000|2021-11-17 01:57:10|9566.3|9556.3|9566.1|9556.1|9566.9|9556.9|9564.5|9554.5|13
1637114240000|2021-11-17 01:57:20|9566.3|9556.3|9565.5|9555.5|9566.3|9556.3|9565.3|9555.3|6
1637114250000|2021-11-17 01:57:30|9565.8|9555.8|9566|9556|9566|9556|9565.8|9555.8|2
1637114260000|2021-11-17 01:57:40|9566.3|9556.3|9565.9|9555.9|9566.3|9556.3|9565.6|9555.6|4
1637114270000|2021-11-17 01:57:50|9565.6|9555.6|9565.6|9555.6|9565.6|9555.6|9564.5|9554.5|3
1637114280000|2021-11-17 01:58:00|9565.9|9555.9|9565.8|9555.8|9565.9|9555.9|9565.6|9555.6|3
1637114290000|2021-11-17 01:58:10|9566|9556|9567.5|9557.5|9568.3|9558.3|9565.9|9555.9|11
1637114300000|2021-11-17 01:58:20|9567.3|9557.3|9566.1|9556.1|9567.3|9557.3|9565.6|9555.6|14
1637114310000|2021-11-17 01:58:30|9565.9|9555.9|9565.5|9555.5|9565.9|9555.9|9564.1|9554.1|14
1637114320000|2021-11-17 01:58:40|9565.1|9555.1|9565.8|9555.8|9565.8|9555.8|9565|9555|7
1637114330000|2021-11-17 01:58:50|9564.5|9554.5|9565.3|9555.3|9565.8|9555.8|9564.5|9554.5|11
1637114340000|2021-11-17 01:59:00|9564.9|9554.9|9565.4|9555.4|9565.6|9555.6|9564.9|9554.9|6
1637114350000|2021-11-17 01:59:10|9564.8|9554.8|9561.5|9551.5|9564.8|9554.8|9561.3|9551.3|17
1637114360000|2021-11-17 01:59:20|9561.3|9551.3|9560|9550|9561.3|9551.3|9559.6|9549.6|17
1637114370000|2021-11-17 01:59:30|9560.3|9550.3|9559.9|9549.9|9561.8|9551.8|9559.6|9549.6|14
1637114380000|2021-11-17 01:59:40|9560.3|9550.3|9561.6|9551.6|9562.8|9552.8|9560|9550|16
1637114390000|2021-11-17 01:59:50|9561.3|9551.3|9561|9551|9562.6|9552.6|9561|9551|15
1637114400000|2021-11-17 02:00:00|9560.8|9550.8|9559.5|9549.5|9561.6|9551.6|9558.8|9548.8|21
1637114410000|2021-11-17 02:00:10|9559.3|9549.3|9560|9550|9561.1|9551.1|9559.3|9549.3|14
1637114420000|2021-11-17 02:00:20|9559.4|9549.4|9558.8|9548.8|9560.3|9550.3|9558.4|9548.4|11
1637114430000|2021-11-17 02:00:30|9558.5|9548.5|9558|9548|9559.9|9549.9|9557.3|9547.3|15
1637114440000|2021-11-17 02:00:40|9558.3|9548.3|9557.9|9547.9|9559.4|9549.4|9557.8|9547.8|9
1637114450000|2021-11-17 02:00:50|9558.1|9548.1|9558.5|9548.5|9560|9550|9558.1|9548.1|11
1637114460000|2021-11-17 02:01:00|9558.3|9548.3|9558.6|9548.6|9558.9|9548.9|9557.1|9547.1|8
1637114470000|2021-11-17 02:01:10|9557.8|9547.8|9558.8|9548.8|9558.8|9548.8|9556.4|9546.4|10
1637114480000|2021-11-17 02:01:20|9558.5|9548.5|9559|9549|9560.8|9550.8|9558.1|9548.1|10
1637114490000|2021-11-17 02:01:30|9559.3|9549.3|9559.9|9549.9|9560.4|9550.4|9558.8|9548.8|12
1637114500000|2021-11-17 02:01:40|9560|9550|9559.3|9549.3|9560.5|9550.5|9558.6|9548.6|15
1637114510000|2021-11-17 02:01:50|9559|9549|9560|9550|9560.3|9550.3|9559|9549|7
1637114520000|2021-11-17 02:02:00|9559.1|9549.1|9557.5|9547.5|9559.5|9549.5|9557.3|9547.3|13
1637114530000|2021-11-17 02:02:10|9557.8|9547.8|9559.8|9549.8|9559.8|9549.8|9557|9547|11
1637114540000|2021-11-17 02:02:20|9559.5|9549.5|9560.1|9550.1|9560.4|9550.4|9559.5|9549.5|7
1637114550000|2021-11-17 02:02:30|9560.4|9550.4|9560.3|9550.3|9560.8|9550.8|9559.5|9549.5|12
1637114560000|2021-11-17 02:02:40|9560.5|9550.5|9560|9550|9560.9|9550.9|9559.8|9549.8|6
1637114570000|2021-11-17 02:02:50|9559.8|9549.8|9560.3|9550.3|9560.3|9550.3|9559.8|9549.8|3
1637114580000|2021-11-17 02:03:00|9560.4|9550.4|9561.5|9551.5|9561.5|9551.5|9560|9550|13
1637114590000|2021-11-17 02:03:10|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560.3|9550.3|5
1637114600000|2021-11-17 02:03:20|9560.3|9550.3|9560.4|9550.4|9560.6|9550.6|9559.9|9549.9|5
1637114610000|2021-11-17 02:03:30|9560.3|9550.3|9556.9|9546.9|9560.3|9550.3|9556.9|9546.9|13
1637114620000|2021-11-17 02:03:40|9556.8|9546.8|9557.1|9547.1|9557.1|9547.1|9556.5|9546.5|7
1637114630000|2021-11-17 02:03:50|9557.4|9547.4|9557.4|9547.4|9558.4|9548.4|9557.4|9547.4|7
1637114640000|2021-11-17 02:04:00|9557.1|9547.1|9556.5|9546.5|9557.5|9547.5|9556.5|9546.5|8
1637114650000|2021-11-17 02:04:10|9556.6|9546.6|9556.9|9546.9|9557.9|9547.9|9556.6|9546.6|6
1637114660000|2021-11-17 02:04:20|9557.1|9547.1|9556.3|9546.3|9557.1|9547.1|9556|9546|7
1637114670000|2021-11-17 02:04:30|9556|9546|9555.8|9545.8|9556|9546|9555.8|9545.8|2
1637114680000|2021-11-17 02:04:40|9555.5|9545.5|9555.1|9545.1|9555.6|9545.6|9554|9544|7
1637114690000|2021-11-17 02:04:50|9555.4|9545.4|9557.1|9547.1|9557.4|9547.4|9555.1|9545.1|9
1637114700000|2021-11-17 02:05:00|9557|9547|9556|9546|9557|9547|9556|9546|5
1637114710000|2021-11-17 02:05:10|9556.4|9546.4|9555.3|9545.3|9557.3|9547.3|9554.6|9544.6|11
1637114720000|2021-11-17 02:05:20|9555.4|9545.4|9556.1|9546.1|9556.4|9546.4|9555.4|9545.4|8
1637114730000|2021-11-17 02:05:30|9555.9|9545.9|9554.8|9544.8|9555.9|9545.9|9554.4|9544.4|7
1637114740000|2021-11-17 02:05:40|9555|9545|9555.1|9545.1|9555.1|9545.1|9554.3|9544.3|8
1637114750000|2021-11-17 02:05:50|9555.5|9545.5|9556|9546|9556.8|9546.8|9555.5|9545.5|4
1637114760000|2021-11-17 02:06:00|9556.6|9546.6|9557.5|9547.5|9557.5|9547.5|9556.6|9546.6|8
1637114770000|2021-11-17 02:06:10|9557.4|9547.4|9558.9|9548.9|9558.9|9548.9|9557.4|9547.4|5
1637114780000|2021-11-17 02:06:20|9558.6|9548.6|9558.3|9548.3|9558.6|9548.6|9557.8|9547.8|4
1637114790000|2021-11-17 02:06:30|9557.9|9547.9|9556.4|9546.4|9557.9|9547.9|9556.1|9546.1|11
1637114800000|2021-11-17 02:06:40|9556.5|9546.5|9557.8|9547.8|9558|9548|9556.5|9546.5|5
1637114810000|2021-11-17 02:06:50|9557.3|9547.3|9557.8|9547.8|9557.8|9547.8|9557.1|9547.1|5
1637114820000|2021-11-17 02:07:00|9558|9548|9556.4|9546.4|9558|9548|9555.8|9545.8|6
1637114830000|2021-11-17 02:07:10|9556.6|9546.6|9557.8|9547.8|9558.1|9548.1|9556.6|9546.6|9
1637114840000|2021-11-17 02:07:20|9557.5|9547.5|9561.8|9551.8|9562.4|9552.4|9556.5|9546.5|19
1637114850000|2021-11-17 02:07:30|9561.3|9551.3|9562.8|9552.8|9562.9|9552.9|9561.3|9551.3|8
1637114860000|2021-11-17 02:07:40|9562.3|9552.3|9562.5|9552.5|9562.5|9552.5|9561.8|9551.8|8
1637114870000|2021-11-17 02:07:50|9562.8|9552.8|9563.3|9553.3|9564.3|9554.3|9562.5|9552.5|10
1637114880000|2021-11-17 02:08:00|9562.9|9552.9|9561.8|9551.8|9562.9|9552.9|9561.3|9551.3|12
1637114890000|2021-11-17 02:08:10|9562|9552|9564|9554|9564.4|9554.4|9562|9552|13
1637114900000|2021-11-17 02:08:20|9563.8|9553.8|9564.5|9554.5|9564.6|9554.6|9562.4|9552.4|15
1637114910000|2021-11-17 02:08:30|9564.3|9554.3|9565.6|9555.6|9565.9|9555.9|9564.3|9554.3|9
1637114920000|2021-11-17 02:08:40|9565.9|9555.9|9565.6|9555.6|9565.9|9555.9|9565.4|9555.4|6
1637114930000|2021-11-17 02:08:50|9565.1|9555.1|9565.6|9555.6|9565.9|9555.9|9565.1|9555.1|7
1637114940000|2021-11-17 02:09:00|9564.9|9554.9|9566|9556|9566|9556|9564.9|9554.9|8
1637114950000|2021-11-17 02:09:10|9565.6|9555.6|9567.5|9557.5|9567.8|9557.8|9565.6|9555.6|7
1637114960000|2021-11-17 02:09:20|9567.8|9557.8|9569.5|9559.5|9570.8|9560.8|9567.8|9557.8|10
1637114970000|2021-11-17 02:09:30|9569.8|9559.8|9570.3|9560.3|9570.5|9560.5|9569.5|9559.5|15
1637114980000|2021-11-17 02:09:40|9570|9560|9570.8|9560.8|9571|9561|9570|9560|6
1637114990000|2021-11-17 02:09:50|9571|9561|9571.4|9561.4|9571.4|9561.4|9570.5|9560.5|16
1637115000000|2021-11-17 02:10:00|9570.6|9560.6|9570.5|9560.5|9571.3|9561.3|9570.3|9560.3|14
1637115010000|2021-11-17 02:10:10|9570.6|9560.6|9571.1|9561.1|9571.4|9561.4|9570.3|9560.3|10
1637115020000|2021-11-17 02:10:20|9571|9561|9571.1|9561.1|9571.1|9561.1|9570.8|9560.8|6
1637115030000|2021-11-17 02:10:30|9571.4|9561.4|9569.3|9559.3|9571.4|9561.4|9569.3|9559.3|14
1637115040000|2021-11-17 02:10:40|9569|9559|9568.1|9558.1|9569.1|9559.1|9568|9558|8
1637115050000|2021-11-17 02:10:50|9568.4|9558.4|9570.3|9560.3|9570.5|9560.5|9568.4|9558.4|8
1637115060000|2021-11-17 02:11:00|9570|9560|9569.9|9559.9|9571.1|9561.1|9569.8|9559.8|16
1637115070000|2021-11-17 02:11:10|9570|9560|9570.5|9560.5|9570.5|9560.5|9569.8|9559.8|8
1637115080000|2021-11-17 02:11:20|9570.8|9560.8|9571.1|9561.1|9571.4|9561.4|9570.8|9560.8|5
1637115090000|2021-11-17 02:11:30|9571|9561|9571.6|9561.6|9571.6|9561.6|9570.9|9560.9|6
1637115100000|2021-11-17 02:11:40|9571.9|9561.9|9572.1|9562.1|9572.3|9562.3|9571.9|9561.9|3
1637115120000|2021-11-17 02:12:00|9572.3|9562.3|9572|9562|9572.9|9562.9|9570.5|9560.5|13
1637115130000|2021-11-17 02:12:10|9572.3|9562.3|9573.3|9563.3|9573.6|9563.6|9572.3|9562.3|8
1637115140000|2021-11-17 02:12:20|9573.5|9563.5|9573.3|9563.3|9573.5|9563.5|9572.3|9562.3|11
1637115150000|2021-11-17 02:12:30|9573|9563|9571.5|9561.5|9573.5|9563.5|9571.5|9561.5|12
1637115160000|2021-11-17 02:12:40|9571.8|9561.8|9573.6|9563.6|9573.9|9563.9|9571.8|9561.8|7
1637115170000|2021-11-17 02:12:50|9573.9|9563.9|9573.3|9563.3|9574.1|9564.1|9573.3|9563.3|6
1637115180000|2021-11-17 02:13:00|9573.6|9563.6|9573.4|9563.4|9574.1|9564.1|9573.4|9563.4|12
1637115190000|2021-11-17 02:13:10|9573.3|9563.3|9575|9565|9575.4|9565.4|9573.3|9563.3|15
1637115200000|2021-11-17 02:13:20|9575.3|9565.3|9576.3|9566.3|9577.6|9567.6|9574.5|9564.5|19
1637115210000|2021-11-17 02:13:30|9576.5|9566.5|9580.3|9570.3|9580.8|9570.8|9576.5|9566.5|14
1637115220000|2021-11-17 02:13:40|9580.5|9570.5|9580.4|9570.4|9581|9571|9579|9569|16
1637115230000|2021-11-17 02:13:50|9580.1|9570.1|9581.5|9571.5|9581.5|9571.5|9579.5|9569.5|13
1637115240000|2021-11-17 02:14:00|9581.8|9571.8|9580.5|9570.5|9581.8|9571.8|9579.3|9569.3|23
1637115250000|2021-11-17 02:14:10|9580.3|9570.3|9582.1|9572.1|9582.4|9572.4|9580.3|9570.3|18
1637115260000|2021-11-17 02:14:20|9581|9571|9580.3|9570.3|9581.5|9571.5|9579.8|9569.8|25
1637115270000|2021-11-17 02:14:30|9581|9571|9583.3|9573.3|9583.5|9573.5|9581|9571|19
1637115280000|2021-11-17 02:14:40|9583.6|9573.6|9582.1|9572.1|9583.8|9573.8|9581.9|9571.9|20
1637115290000|2021-11-17 02:14:50|9582.5|9572.5|9582.4|9572.4|9583.3|9573.3|9580.8|9570.8|14
1637115300000|2021-11-17 02:15:00|9582|9572|9581.1|9571.1|9582|9572|9580.8|9570.8|14
1637115310000|2021-11-17 02:15:10|9581.4|9571.4|9580.4|9570.4|9581.8|9571.8|9580.4|9570.4|7
1637115320000|2021-11-17 02:15:20|9579.8|9569.8|9579.5|9569.5|9580.5|9570.5|9578.6|9568.6|10
1637115330000|2021-11-17 02:15:30|9579.3|9569.3|9579.5|9569.5|9579.5|9569.5|9578|9568|3
1637115340000|2021-11-17 02:15:40|9579.1|9569.1|9580.5|9570.5|9580.5|9570.5|9578.3|9568.3|7
1637115360000|2021-11-17 02:16:00|9580.3|9570.3|9581.5|9571.5|9581.5|9571.5|9580|9570|9
1637115380000|2021-11-17 02:16:20|9581.8|9571.8|9582|9572|9582|9572|9581.8|9571.8|2
1637115390000|2021-11-17 02:16:30|9582.3|9572.3|9582.5|9572.5|9582.8|9572.8|9582.3|9572.3|3
1637115400000|2021-11-17 02:16:40|9582.3|9572.3|9582.3|9572.3|9582.5|9572.5|9581.4|9571.4|7
1637115410000|2021-11-17 02:16:50|9582.5|9572.5|9582.5|9572.5|9582.8|9572.8|9582.3|9572.3|4
1637115420000|2021-11-17 02:17:00|9582.3|9572.3|9582.8|9572.8|9583|9573|9582.3|9572.3|4
1637115430000|2021-11-17 02:17:10|9583|9573|9583|9573|9583|9573|9583|9573|1
1637115440000|2021-11-17 02:17:20|9582.6|9572.6|9583.5|9573.5|9583.5|9573.5|9581.5|9571.5|6
1637115460000|2021-11-17 02:17:40|9583.8|9573.8|9583.5|9573.5|9584|9574|9583.5|9573.5|3
1637115470000|2021-11-17 02:17:50|9582.1|9572.1|9583|9573|9583|9573|9581.5|9571.5|3
1637115480000|2021-11-17 02:18:00|9582.9|9572.9|9582.9|9572.9|9582.9|9572.9|9582.9|9572.9|1
1637115490000|2021-11-17 02:18:10|9583|9573|9582.8|9572.8|9583|9573|9582.8|9572.8|2
1637115530000|2021-11-17 02:18:50|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|1
1637115550000|2021-11-17 02:19:10|9581.8|9571.8|9581|9571|9581.8|9571.8|9580.6|9570.6|4
1637115560000|2021-11-17 02:19:20|9581.3|9571.3|9581.5|9571.5|9581.8|9571.8|9581.3|9571.3|3
1637115570000|2021-11-17 02:19:30|9581.3|9571.3|9579.5|9569.5|9581.3|9571.3|9578.9|9568.9|6
1637115580000|2021-11-17 02:19:40|9579.1|9569.1|9578.6|9568.6|9579.1|9569.1|9578.6|9568.6|2
1637115590000|2021-11-17 02:19:50|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|1
1637115600000|2021-11-17 02:20:00|9579.1|9569.1|9580.1|9570.1|9581.5|9571.5|9579.1|9569.1|9
1637115620000|2021-11-17 02:20:20|9579.9|9569.9|9578|9568|9579.9|9569.9|9576.4|9566.4|7
1637115630000|2021-11-17 02:20:30|9578.3|9568.3|9579.6|9569.6|9579.6|9569.6|9578.3|9568.3|4
1637115640000|2021-11-17 02:20:40|9579.9|9569.9|9579.6|9569.6|9579.9|9569.9|9579.6|9569.6|2
1637115650000|2021-11-17 02:20:50|9580|9570|9580|9570|9580.3|9570.3|9580|9570|3
1637115680000|2021-11-17 02:21:20|9580.4|9570.4|9580.3|9570.3|9580.4|9570.4|9580.3|9570.3|2
1637115690000|2021-11-17 02:21:30|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|1
1637115700000|2021-11-17 02:21:40|9580.3|9570.3|9579.8|9569.8|9580.3|9570.3|9579.5|9569.5|3
1637115710000|2021-11-17 02:21:50|9579.6|9569.6|9578.3|9568.3|9579.6|9569.6|9578.3|9568.3|4
1637115720000|2021-11-17 02:22:00|9578.8|9568.8|9579|9569|9579|9569|9578.8|9568.8|2
1637115740000|2021-11-17 02:22:20|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|9577.1|9567.1|4
1637115750000|2021-11-17 02:22:30|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|9576.9|9566.9|3
1637115760000|2021-11-17 02:22:40|9577.1|9567.1|9576.8|9566.8|9577.5|9567.5|9576.8|9566.8|7
1637115770000|2021-11-17 02:22:50|9577|9567|9577|9567|9577|9567|9577|9567|1
1637115780000|2021-11-17 02:23:00|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|1
1637115790000|2021-11-17 02:23:10|9577|9567|9576.8|9566.8|9577|9567|9576.8|9566.8|2
1637115800000|2021-11-17 02:23:20|9577|9567|9578.5|9568.5|9578.5|9568.5|9577|9567|3
1637115810000|2021-11-17 02:23:30|9578.3|9568.3|9578.3|9568.3|9578.3|9568.3|9578|9568|3
1637115820000|2021-11-17 02:23:40|9578|9568|9577.8|9567.8|9578|9568|9577.8|9567.8|2
1637115840000|2021-11-17 02:24:00|9578.8|9568.8|9578.9|9568.9|9579|9569|9578.8|9568.8|3
1637115850000|2021-11-17 02:24:10|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|1
1637115860000|2021-11-17 02:24:20|9579|9569|9577.8|9567.8|9579|9569|9576.9|9566.9|5
1637115870000|2021-11-17 02:24:30|9578.3|9568.3|9578.8|9568.8|9578.8|9568.8|9578|9568|4
1637115900000|2021-11-17 02:25:00|9578.3|9568.3|9578.5|9568.5|9578.5|9568.5|9578|9568|4
1637115910000|2021-11-17 02:25:10|9578.8|9568.8|9579|9569|9579|9569|9578.8|9568.8|2
1637115920000|2021-11-17 02:25:20|9578.8|9568.8|9578.9|9568.9|9578.9|9568.9|9578.5|9568.5|3
1637115930000|2021-11-17 02:25:30|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|1
1637115940000|2021-11-17 02:25:40|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|1
1637115950000|2021-11-17 02:25:50|9578.5|9568.5|9578|9568|9578.5|9568.5|9578|9568|2
1637115960000|2021-11-17 02:26:00|9578.4|9568.4|9578.9|9568.9|9579.1|9569.1|9578.4|9568.4|6
1637115970000|2021-11-17 02:26:10|9578.8|9568.8|9579|9569|9579|9569|9578.5|9568.5|4
1637116000000|2021-11-17 02:26:40|9579.3|9569.3|9579|9569|9579.3|9569.3|9579|9569|2
1637116010000|2021-11-17 02:26:50|9579.3|9569.3|9580.1|9570.1|9580.1|9570.1|9579.3|9569.3|2
1637116020000|2021-11-17 02:27:00|9579.3|9569.3|9579.8|9569.8|9579.8|9569.8|9578.9|9568.9|4
1637116030000|2021-11-17 02:27:10|9579.9|9569.9|9579.8|9569.8|9580.6|9570.6|9579.3|9569.3|7
1637116040000|2021-11-17 02:27:20|9579.5|9569.5|9579|9569|9579.5|9569.5|9579|9569|3
1637116060000|2021-11-17 02:27:40|9579.1|9569.1|9580.1|9570.1|9580.1|9570.1|9579.1|9569.1|2
1637116070000|2021-11-17 02:27:50|9579.8|9569.8|9579.9|9569.9|9579.9|9569.9|9579.5|9569.5|3
1637116080000|2021-11-17 02:28:00|9579.3|9569.3|9579|9569|9579.5|9569.5|9579|9569|4
1637116090000|2021-11-17 02:28:10|9578.6|9568.6|9578.9|9568.9|9578.9|9568.9|9578.6|9568.6|2
1637116110000|2021-11-17 02:28:30|9579.4|9569.4|9579.1|9569.1|9579.4|9569.4|9579.1|9569.1|2
1637116130000|2021-11-17 02:28:50|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|1
1637116140000|2021-11-17 02:29:00|9579.3|9569.3|9579|9569|9579.3|9569.3|9579|9569|10
1637116150000|2021-11-17 02:29:10|9578.8|9568.8|9579|9569|9579.8|9569.8|9578.6|9568.6|6
1637116170000|2021-11-17 02:29:30|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|1
1637116180000|2021-11-17 02:29:40|9579|9569|9579|9569|9579|9569|9579|9569|1
1637116200000|2021-11-17 02:30:00|9579.3|9569.3|9581.5|9571.5|9582.1|9572.1|9579.3|9569.3|25
1637116210000|2021-11-17 02:30:10|9581.8|9571.8|9583.1|9573.1|9583.1|9573.1|9580.9|9570.9|11
1637116220000|2021-11-17 02:30:20|9583.5|9573.5|9583.4|9573.4|9584.3|9574.3|9583.4|9573.4|11
1637116230000|2021-11-17 02:30:30|9583.1|9573.1|9582.9|9572.9|9583.4|9573.4|9582.6|9572.6|14
1637116240000|2021-11-17 02:30:40|9582.6|9572.6|9581.5|9571.5|9582.8|9572.8|9581.5|9571.5|8
1637116250000|2021-11-17 02:30:50|9580.8|9570.8|9581.3|9571.3|9581.3|9571.3|9578.9|9568.9|13
1637116260000|2021-11-17 02:31:00|9581|9571|9582|9572|9583.1|9573.1|9581|9571|14
1637116270000|2021-11-17 02:31:10|9582.3|9572.3|9583.5|9573.5|9583.5|9573.5|9582.3|9572.3|10
1637116280000|2021-11-17 02:31:20|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9582.3|9572.3|10
1637116290000|2021-11-17 02:31:30|9583.9|9573.9|9583.5|9573.5|9583.9|9573.9|9582.8|9572.8|7
1637116300000|2021-11-17 02:31:40|9583.3|9573.3|9582.8|9572.8|9583.3|9573.3|9581.5|9571.5|11
1637116310000|2021-11-17 02:31:50|9582.5|9572.5|9584.1|9574.1|9584.1|9574.1|9582.3|9572.3|7
1637116320000|2021-11-17 02:32:00|9583.5|9573.5|9582|9572|9583.5|9573.5|9581|9571|11
1637116330000|2021-11-17 02:32:10|9581.8|9571.8|9583.4|9573.4|9583.4|9573.4|9581.8|9571.8|13
1637116340000|2021-11-17 02:32:20|9583.1|9573.1|9583|9573|9583.6|9573.6|9583|9573|11
1637116350000|2021-11-17 02:32:30|9582.8|9572.8|9583.9|9573.9|9584.5|9574.5|9582.3|9572.3|10
1637116360000|2021-11-17 02:32:40|9584.3|9574.3|9584.3|9574.3|9584.4|9574.4|9584|9574|5
1637116370000|2021-11-17 02:32:50|9584|9574|9583.6|9573.6|9584|9574|9583.3|9573.3|4
1637116380000|2021-11-17 02:33:00|9583.9|9573.9|9583.3|9573.3|9584.4|9574.4|9582.9|9572.9|15
1637116390000|2021-11-17 02:33:10|9583.8|9573.8|9581|9571|9583.8|9573.8|9581|9571|14
1637116400000|2021-11-17 02:33:20|9581.6|9571.6|9581.9|9571.9|9581.9|9571.9|9581.4|9571.4|6
1637116410000|2021-11-17 02:33:30|9581.6|9571.6|9582.8|9572.8|9582.8|9572.8|9581.6|9571.6|7
1637116420000|2021-11-17 02:33:40|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|1
1637116430000|2021-11-17 02:33:50|9583.5|9573.5|9583.6|9573.6|9584|9574|9583.4|9573.4|6
1637116440000|2021-11-17 02:34:00|9583.3|9573.3|9584.1|9574.1|9584.8|9574.8|9583.3|9573.3|8
1637116450000|2021-11-17 02:34:10|9583.9|9573.9|9584.1|9574.1|9584.1|9574.1|9583.9|9573.9|2
1637116460000|2021-11-17 02:34:20|9583.6|9573.6|9583.9|9573.9|9583.9|9573.9|9583.1|9573.1|13
1637116470000|2021-11-17 02:34:30|9583.5|9573.5|9584.8|9574.8|9584.8|9574.8|9583.5|9573.5|6
1637116480000|2021-11-17 02:34:40|9584.4|9574.4|9584|9574|9585.4|9575.4|9583.8|9573.8|11
1637116490000|2021-11-17 02:34:50|9584.3|9574.3|9584.3|9574.3|9584.5|9574.5|9584|9574|7
1637116500000|2021-11-17 02:35:00|9584.5|9574.5|9584.3|9574.3|9584.8|9574.8|9584.3|9574.3|6
1637116510000|2021-11-17 02:35:10|9583.9|9573.9|9584.1|9574.1|9584.3|9574.3|9583.4|9573.4|11
1637116520000|2021-11-17 02:35:20|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|1
1637116530000|2021-11-17 02:35:30|9583.9|9573.9|9583.6|9573.6|9584.5|9574.5|9583.3|9573.3|19
1637116540000|2021-11-17 02:35:40|9583.8|9573.8|9586.3|9576.3|9587.3|9577.3|9583.8|9573.8|14
1637116550000|2021-11-17 02:35:50|9586.5|9576.5|9586.6|9576.6|9586.8|9576.8|9586.1|9576.1|7
1637116560000|2021-11-17 02:36:00|9587|9577|9586.9|9576.9|9587.3|9577.3|9586.8|9576.8|6
1637116570000|2021-11-17 02:36:10|9586.5|9576.5|9586.9|9576.9|9588|9578|9586.1|9576.1|18
1637116580000|2021-11-17 02:36:20|9586.6|9576.6|9587|9577|9587.5|9577.5|9586.6|9576.6|8
1637116590000|2021-11-17 02:36:30|9587.3|9577.3|9587|9577|9587.5|9577.5|9587|9577|3
1637116600000|2021-11-17 02:36:40|9587.3|9577.3|9588.4|9578.4|9588.4|9578.4|9587.3|9577.3|7
1637116610000|2021-11-17 02:36:50|9588.8|9578.8|9587.3|9577.3|9588.9|9578.9|9587.3|9577.3|12
1637116620000|2021-11-17 02:37:00|9588|9578|9587.9|9577.9|9588.4|9578.4|9587.5|9577.5|15
1637116630000|2021-11-17 02:37:10|9588.1|9578.1|9587|9577|9588.1|9578.1|9586.8|9576.8|14
1637116640000|2021-11-17 02:37:20|9587.5|9577.5|9587.3|9577.3|9587.8|9577.8|9587.3|9577.3|6
1637116650000|2021-11-17 02:37:30|9587|9577|9587.3|9577.3|9587.3|9577.3|9587|9577|4
1637116660000|2021-11-17 02:37:40|9586.8|9576.8|9585.8|9575.8|9586.8|9576.8|9585.8|9575.8|3
1637116670000|2021-11-17 02:37:50|9585.5|9575.5|9586|9576|9587.1|9577.1|9585.5|9575.5|8
1637116680000|2021-11-17 02:38:00|9585.8|9575.8|9586|9576|9586.4|9576.4|9585.5|9575.5|6
1637116690000|2021-11-17 02:38:10|9586.4|9576.4|9584.5|9574.5|9586.6|9576.6|9584.5|9574.5|11
1637116700000|2021-11-17 02:38:20|9584.3|9574.3|9581.3|9571.3|9584.5|9574.5|9581.3|9571.3|17
1637116710000|2021-11-17 02:38:30|9581.8|9571.8|9582.6|9572.6|9582.6|9572.6|9580.9|9570.9|14
1637116720000|2021-11-17 02:38:40|9583.1|9573.1|9582.4|9572.4|9583.8|9573.8|9581|9571|8
1637116730000|2021-11-17 02:38:50|9582.6|9572.6|9583|9573|9583|9573|9582.6|9572.6|2
1637116740000|2021-11-17 02:39:00|9583.3|9573.3|9582.3|9572.3|9583.3|9573.3|9581.6|9571.6|8
1637116750000|2021-11-17 02:39:10|9582.5|9572.5|9581.3|9571.3|9583.6|9573.6|9581|9571|11
1637116760000|2021-11-17 02:39:20|9581.6|9571.6|9581.3|9571.3|9582.4|9572.4|9581.3|9571.3|7
1637116770000|2021-11-17 02:39:30|9581|9571|9582.5|9572.5|9582.5|9572.5|9581|9571|10
1637116780000|2021-11-17 02:39:40|9582.4|9572.4|9582.9|9572.9|9583.1|9573.1|9581.4|9571.4|11
1637116790000|2021-11-17 02:39:50|9582.5|9572.5|9584.4|9574.4|9584.4|9574.4|9581.8|9571.8|8
1637116800000|2021-11-17 02:40:00|9585|9575|9585.4|9575.4|9585.8|9575.8|9585|9575|12
1637116810000|2021-11-17 02:40:10|9585.8|9575.8|9586.9|9576.9|9586.9|9576.9|9585.8|9575.8|4
1637116820000|2021-11-17 02:40:20|9587.1|9577.1|9588.6|9578.6|9589|9579|9587.1|9577.1|8
1637116830000|2021-11-17 02:40:30|9589|9579|9588.6|9578.6|9589|9579|9588.6|9578.6|2
1637116840000|2021-11-17 02:40:40|9588|9578|9586.9|9576.9|9588|9578|9586.9|9576.9|7
1637116850000|2021-11-17 02:40:50|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|1
1637116860000|2021-11-17 02:41:00|9586.5|9576.5|9587.4|9577.4|9587.4|9577.4|9586.5|9576.5|5
1637116870000|2021-11-17 02:41:10|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|1
1637116880000|2021-11-17 02:41:20|9587.8|9577.8|9588.3|9578.3|9588.5|9578.5|9587.1|9577.1|8
1637116890000|2021-11-17 02:41:30|9588.4|9578.4|9589|9579|9589.4|9579.4|9587.8|9577.8|17
1637116900000|2021-11-17 02:41:40|9588.8|9578.8|9588.8|9578.8|9589|9579|9588.5|9578.5|6
1637116910000|2021-11-17 02:41:50|9588.4|9578.4|9588.3|9578.3|9589|9579|9587.5|9577.5|12
1637116920000|2021-11-17 02:42:00|9588.8|9578.8|9589.5|9579.5|9589.6|9579.6|9587.8|9577.8|11
1637116930000|2021-11-17 02:42:10|9589.1|9579.1|9588|9578|9589.1|9579.1|9588|9578|2
1637116940000|2021-11-17 02:42:20|9588.4|9578.4|9588|9578|9589.3|9579.3|9588|9578|13
1637116950000|2021-11-17 02:42:30|9588.3|9578.3|9588.8|9578.8|9588.9|9578.9|9588.3|9578.3|9
1637116960000|2021-11-17 02:42:40|9588.3|9578.3|9589|9579|9589|9579|9588.3|9578.3|6
1637116970000|2021-11-17 02:42:50|9589.5|9579.5|9590.6|9580.6|9591.1|9581.1|9589.5|9579.5|8
1637116980000|2021-11-17 02:43:00|9590.3|9580.3|9590.5|9580.5|9591.3|9581.3|9590|9580|12
1637116990000|2021-11-17 02:43:10|9590.3|9580.3|9590.3|9580.3|9590.4|9580.4|9589.6|9579.6|13
1637117000000|2021-11-17 02:43:20|9590|9580|9592.5|9582.5|9592.5|9582.5|9589.6|9579.6|13
1637117010000|2021-11-17 02:43:30|9592.8|9582.8|9591.3|9581.3|9592.9|9582.9|9591.3|9581.3|8
1637117020000|2021-11-17 02:43:40|9591.8|9581.8|9592.6|9582.6|9592.6|9582.6|9591.8|9581.8|7
1637117030000|2021-11-17 02:43:50|9592.9|9582.9|9591.8|9581.8|9593.1|9583.1|9591.3|9581.3|12
1637117040000|2021-11-17 02:44:00|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|9591|9581|3
1637117050000|2021-11-17 02:44:10|9591.5|9581.5|9590.9|9580.9|9591.8|9581.8|9589.8|9579.8|10
1637117060000|2021-11-17 02:44:20|9590.3|9580.3|9591|9581|9591.5|9581.5|9588.5|9578.5|14
1637117070000|2021-11-17 02:44:30|9590.4|9580.4|9590|9580|9591|9581|9589.6|9579.6|13
1637117080000|2021-11-17 02:44:40|9591.1|9581.1|9592.9|9582.9|9592.9|9582.9|9591.1|9581.1|7
1637117090000|2021-11-17 02:44:50|9592|9582|9592.5|9582.5|9592.5|9582.5|9592|9582|4
1637117100000|2021-11-17 02:45:00|9592.1|9582.1|9593.8|9583.8|9594|9584|9592.1|9582.1|7
1637117110000|2021-11-17 02:45:10|9594|9584|9594|9584|9594|9584|9594|9584|1
1637117120000|2021-11-17 02:45:20|9593.4|9583.4|9592.5|9582.5|9593.4|9583.4|9591.9|9581.9|7
1637117130000|2021-11-17 02:45:30|9592.3|9582.3|9592|9582|9592.5|9582.5|9591.8|9581.8|10
1637117140000|2021-11-17 02:45:40|9591.8|9581.8|9592|9582|9592|9582|9591.8|9581.8|2
1637117150000|2021-11-17 02:45:50|9592.3|9582.3|9591.6|9581.6|9592.5|9582.5|9591.6|9581.6|7
1637117160000|2021-11-17 02:46:00|9591.8|9581.8|9592.3|9582.3|9592.5|9582.5|9591.8|9581.8|10
1637117170000|2021-11-17 02:46:10|9591.9|9581.9|9591.3|9581.3|9591.9|9581.9|9589.8|9579.8|15
1637117180000|2021-11-17 02:46:20|9591.5|9581.5|9591.5|9581.5|9593.5|9583.5|9591|9581|11
1637117190000|2021-11-17 02:46:30|9590.8|9580.8|9589.6|9579.6|9591.1|9581.1|9589|9579|16
1637117200000|2021-11-17 02:46:40|9589.3|9579.3|9591.6|9581.6|9591.8|9581.8|9589.3|9579.3|19
1637117210000|2021-11-17 02:46:50|9591|9581|9590.9|9580.9|9591.6|9581.6|9590.3|9580.3|14
1637117220000|2021-11-17 02:47:00|9591|9581|9588.6|9578.6|9591.4|9581.4|9587.6|9577.6|16
1637117230000|2021-11-17 02:47:10|9587.6|9577.6|9587.1|9577.1|9588.8|9578.8|9587.1|9577.1|19
1637117240000|2021-11-17 02:47:20|9586.5|9576.5|9585.5|9575.5|9587.6|9577.6|9585.5|9575.5|14
1637117250000|2021-11-17 02:47:30|9585.9|9575.9|9585.3|9575.3|9586.1|9576.1|9585|9575|8
1637117260000|2021-11-17 02:47:40|9585.4|9575.4|9585|9575|9585.8|9575.8|9584.9|9574.9|9
1637117270000|2021-11-17 02:47:50|9585.4|9575.4|9585.1|9575.1|9585.9|9575.9|9584.6|9574.6|9
1637117280000|2021-11-17 02:48:00|9585.3|9575.3|9586|9576|9586|9576|9584.6|9574.6|8
1637117290000|2021-11-17 02:48:10|9585.5|9575.5|9585.4|9575.4|9586.5|9576.5|9585.1|9575.1|15
1637117300000|2021-11-17 02:48:20|9584.5|9574.5|9584|9574|9585.4|9575.4|9584|9574|9
1637117310000|2021-11-17 02:48:30|9584.3|9574.3|9584|9574|9585.5|9575.5|9583.1|9573.1|14
1637117320000|2021-11-17 02:48:40|9583.8|9573.8|9583.9|9573.9|9585.6|9575.6|9583.4|9573.4|15
1637117330000|2021-11-17 02:48:50|9584.3|9574.3|9584.3|9574.3|9585|9575|9584.3|9574.3|14
1637117340000|2021-11-17 02:49:00|9583.9|9573.9|9581.3|9571.3|9585|9575|9581|9571|17
1637117350000|2021-11-17 02:49:10|9580.9|9570.9|9581.9|9571.9|9582.5|9572.5|9580.9|9570.9|11
1637117360000|2021-11-17 02:49:20|9582.3|9572.3|9582.5|9572.5|9583.5|9573.5|9582.3|9572.3|11
1637117370000|2021-11-17 02:49:30|9582|9572|9581.6|9571.6|9583.6|9573.6|9581.6|9571.6|13
1637117380000|2021-11-17 02:49:40|9582.1|9572.1|9582|9572|9582.3|9572.3|9582|9572|3
1637117390000|2021-11-17 02:49:50|9582.3|9572.3|9582|9572|9583|9573|9581.8|9571.8|9
1637117400000|2021-11-17 02:50:00|9581.8|9571.8|9581.4|9571.4|9582.8|9572.8|9578.9|9568.9|14
1637117410000|2021-11-17 02:50:10|9581|9571|9581.1|9571.1|9581.4|9571.4|9580.4|9570.4|9
1637117420000|2021-11-17 02:50:20|9581.4|9571.4|9581.6|9571.6|9582.1|9572.1|9580.5|9570.5|15
1637117430000|2021-11-17 02:50:30|9581.3|9571.3|9582.9|9572.9|9583.8|9573.8|9581.3|9571.3|19
1637117440000|2021-11-17 02:50:40|9582.6|9572.6|9582.5|9572.5|9582.9|9572.9|9580.3|9570.3|20
1637117450000|2021-11-17 02:50:50|9582.9|9572.9|9581.6|9571.6|9582.9|9572.9|9581.1|9571.1|15
1637117460000|2021-11-17 02:51:00|9581.9|9571.9|9584|9574|9584|9574|9581.9|9571.9|7
1637117470000|2021-11-17 02:51:10|9584.3|9574.3|9585|9575|9585.1|9575.1|9583.9|9573.9|8
1637117480000|2021-11-17 02:51:20|9584.8|9574.8|9583.9|9573.9|9585.8|9575.8|9583.9|9573.9|15
1637117490000|2021-11-17 02:51:30|9584.3|9574.3|9585.3|9575.3|9585.3|9575.3|9583.4|9573.4|13
1637117500000|2021-11-17 02:51:40|9585.8|9575.8|9585|9575|9585.8|9575.8|9585|9575|14
1637117510000|2021-11-17 02:51:50|9584.5|9574.5|9584.5|9574.5|9585.6|9575.6|9582.9|9572.9|15
1637117520000|2021-11-17 02:52:00|9583.8|9573.8|9583.9|9573.9|9584.5|9574.5|9583|9573|11
1637117530000|2021-11-17 02:52:10|9584.3|9574.3|9582.9|9572.9|9584.3|9574.3|9582.6|9572.6|23
1637117540000|2021-11-17 02:52:20|9583.6|9573.6|9582.3|9572.3|9584.1|9574.1|9581.3|9571.3|20
1637117550000|2021-11-17 02:52:30|9582.5|9572.5|9582.8|9572.8|9583.6|9573.6|9581.8|9571.8|17
1637117560000|2021-11-17 02:52:40|9582.9|9572.9|9583.6|9573.6|9583.6|9573.6|9582.6|9572.6|8
1637117570000|2021-11-17 02:52:50|9583.3|9573.3|9582.8|9572.8|9583.3|9573.3|9582.3|9572.3|9
1637117580000|2021-11-17 02:53:00|9583|9573|9582.4|9572.4|9583|9573|9581.4|9571.4|5
1637117590000|2021-11-17 02:53:10|9582.8|9572.8|9584.8|9574.8|9584.8|9574.8|9582.6|9572.6|9
1637117600000|2021-11-17 02:53:20|9585|9575|9584.3|9574.3|9585|9575|9583.6|9573.6|14
1637117610000|2021-11-17 02:53:30|9584.9|9574.9|9587.1|9577.1|9587.1|9577.1|9584.9|9574.9|16
1637117620000|2021-11-17 02:53:40|9586.6|9576.6|9586.8|9576.8|9587.3|9577.3|9586.1|9576.1|12
1637117630000|2021-11-17 02:53:50|9585.5|9575.5|9585.5|9575.5|9586.9|9576.9|9585|9575|13
1637117640000|2021-11-17 02:54:00|9585.8|9575.8|9587.5|9577.5|9587.5|9577.5|9585.5|9575.5|14
1637117650000|2021-11-17 02:54:10|9587.9|9577.9|9586|9576|9588.1|9578.1|9586|9576|8
1637117660000|2021-11-17 02:54:20|9586.3|9576.3|9586.3|9576.3|9587.4|9577.4|9586|9576|14
1637117670000|2021-11-17 02:54:30|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|9586.1|9576.1|7
1637117680000|2021-11-17 02:54:40|9586.1|9576.1|9586|9576|9586.4|9576.4|9585.8|9575.8|6
1637117690000|2021-11-17 02:54:50|9585.8|9575.8|9585.3|9575.3|9587|9577|9584.8|9574.8|13
1637117700000|2021-11-17 02:55:00|9586.1|9576.1|9586.3|9576.3|9586.6|9576.6|9585.1|9575.1|12
1637117710000|2021-11-17 02:55:10|9586.9|9576.9|9589.4|9579.4|9589.6|9579.6|9586.9|9576.9|12
1637117720000|2021-11-17 02:55:20|9589|9579|9589.6|9579.6|9589.6|9579.6|9588.1|9578.1|14
1637117730000|2021-11-17 02:55:30|9589.9|9579.9|9590.3|9580.3|9591.1|9581.1|9589.3|9579.3|13
1637117740000|2021-11-17 02:55:40|9589.9|9579.9|9589.5|9579.5|9590.3|9580.3|9588.6|9578.6|8
1637117750000|2021-11-17 02:55:50|9589.3|9579.3|9589.8|9579.8|9589.9|9579.9|9589|9579|5
1637117760000|2021-11-17 02:56:00|9589.5|9579.5|9590.9|9580.9|9590.9|9580.9|9589.3|9579.3|9
1637117770000|2021-11-17 02:56:10|9591.1|9581.1|9589.8|9579.8|9591.1|9581.1|9589.6|9579.6|9
1637117780000|2021-11-17 02:56:20|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|1
1637117790000|2021-11-17 02:56:30|9589.8|9579.8|9589|9579|9589.8|9579.8|9589|9579|4
1637117800000|2021-11-17 02:56:40|9588.4|9578.4|9585.9|9575.9|9589|9579|9584.8|9574.8|17
1637117810000|2021-11-17 02:56:50|9585.5|9575.5|9587.6|9577.6|9589|9579|9585.5|9575.5|12
1637117820000|2021-11-17 02:57:00|9586.8|9576.8|9586.6|9576.6|9588.1|9578.1|9586.6|9576.6|11
1637117830000|2021-11-17 02:57:10|9586.1|9576.1|9586.8|9576.8|9586.8|9576.8|9584.5|9574.5|13
1637117840000|2021-11-17 02:57:20|9586.5|9576.5|9585.9|9575.9|9586.8|9576.8|9585.5|9575.5|9
1637117850000|2021-11-17 02:57:30|9585.3|9575.3|9587.4|9577.4|9587.8|9577.8|9585.3|9575.3|13
1637117860000|2021-11-17 02:57:40|9588|9578|9588.4|9578.4|9588.5|9578.5|9587.3|9577.3|16
1637117870000|2021-11-17 02:57:50|9588|9578|9588.5|9578.5|9588.5|9578.5|9586.4|9576.4|13
1637117880000|2021-11-17 02:58:00|9589|9579|9591.4|9581.4|9591.9|9581.9|9589|9579|8
1637117890000|2021-11-17 02:58:10|9591|9581|9590.3|9580.3|9591|9581|9589.9|9579.9|6
1637117900000|2021-11-17 02:58:20|9589.8|9579.8|9589|9579|9589.8|9579.8|9589|9579|10
1637117910000|2021-11-17 02:58:30|9589.3|9579.3|9587.3|9577.3|9589.3|9579.3|9586.6|9576.6|9
1637117920000|2021-11-17 02:58:40|9587.5|9577.5|9588.8|9578.8|9588.8|9578.8|9586.3|9576.3|14
1637117930000|2021-11-17 02:58:50|9589|9579|9587.8|9577.8|9589.4|9579.4|9587.8|9577.8|8
1637117940000|2021-11-17 02:59:00|9588|9578|9589.4|9579.4|9589.4|9579.4|9588|9578|5
1637117950000|2021-11-17 02:59:10|9589.6|9579.6|9591.1|9581.1|9591.1|9581.1|9589.6|9579.6|7
1637117960000|2021-11-17 02:59:20|9591.4|9581.4|9592|9582|9592|9582|9591.4|9581.4|3
1637117970000|2021-11-17 02:59:30|9591.8|9581.8|9591.1|9581.1|9591.8|9581.8|9590.8|9580.8|9
1637117980000|2021-11-17 02:59:40|9590.5|9580.5|9590.8|9580.8|9590.8|9580.8|9589.4|9579.4|10
1637117990000|2021-11-17 02:59:50|9591|9581|9590.6|9580.6|9591|9581|9590.5|9580.5|6
1637118000000|2021-11-17 03:00:00|9590.5|9580.5|9593.3|9583.3|9593.5|9583.5|9590.5|9580.5|8
1637118010000|2021-11-17 03:00:10|9592.9|9582.9|9593.6|9583.6|9593.8|9583.8|9592.6|9582.6|7
1637118020000|2021-11-17 03:00:20|9593.8|9583.8|9592.5|9582.5|9593.8|9583.8|9592.5|9582.5|7
1637118030000|2021-11-17 03:00:30|9592.8|9582.8|9591.3|9581.3|9592.8|9582.8|9591|9581|11
1637118040000|2021-11-17 03:00:40|9591.9|9581.9|9591.3|9581.3|9591.9|9581.9|9590.3|9580.3|11
1637118050000|2021-11-17 03:00:50|9590.9|9580.9|9591.8|9581.8|9591.8|9581.8|9589.5|9579.5|11
1637118060000|2021-11-17 03:01:00|9592|9582|9591.8|9581.8|9592.5|9582.5|9591.8|9581.8|5
1637118070000|2021-11-17 03:01:10|9591.5|9581.5|9591.1|9581.1|9591.5|9581.5|9589.3|9579.3|14
1637118080000|2021-11-17 03:01:20|9591|9581|9591.3|9581.3|9592|9582|9590.4|9580.4|8
1637118090000|2021-11-17 03:01:30|9591.5|9581.5|9591.5|9581.5|9592|9582|9591.3|9581.3|7
1637118100000|2021-11-17 03:01:40|9591.8|9581.8|9592.9|9582.9|9593.5|9583.5|9590.9|9580.9|10
1637118110000|2021-11-17 03:01:50|9593.3|9583.3|9592.9|9582.9|9594|9584|9592.9|9582.9|12
1637118120000|2021-11-17 03:02:00|9592.6|9582.6|9593.3|9583.3|9593.8|9583.8|9592.5|9582.5|15
1637118130000|2021-11-17 03:02:10|9593|9583|9592.9|9582.9|9593.3|9583.3|9591.6|9581.6|16
1637118140000|2021-11-17 03:02:20|9591.6|9581.6|9590.8|9580.8|9592|9582|9588.5|9578.5|17
1637118150000|2021-11-17 03:02:30|9591|9581|9589.5|9579.5|9591.3|9581.3|9588.8|9578.8|14
1637118160000|2021-11-17 03:02:40|9589.3|9579.3|9590.5|9580.5|9590.5|9580.5|9588.8|9578.8|20
1637118170000|2021-11-17 03:02:50|9590.9|9580.9|9591|9581|9591.6|9581.6|9590.9|9580.9|9
1637118180000|2021-11-17 03:03:00|9590.8|9580.8|9590.9|9580.9|9591.5|9581.5|9589|9579|15
1637118190000|2021-11-17 03:03:10|9591|9581|9591|9581|9591.5|9581.5|9590.4|9580.4|12
1637118200000|2021-11-17 03:03:20|9590.4|9580.4|9592.5|9582.5|9592.8|9582.8|9590.4|9580.4|16
1637118210000|2021-11-17 03:03:30|9591.5|9581.5|9592.9|9582.9|9593.1|9583.1|9591.4|9581.4|24
1637118220000|2021-11-17 03:03:40|9592.6|9582.6|9590.9|9580.9|9592.6|9582.6|9590.5|9580.5|18
1637118230000|2021-11-17 03:03:50|9591.3|9581.3|9590|9580|9591.8|9581.8|9590|9580|10
1637118240000|2021-11-17 03:04:00|9589.4|9579.4|9590.3|9580.3|9591.3|9581.3|9589.4|9579.4|12
1637118250000|2021-11-17 03:04:10|9590.5|9580.5|9589|9579|9590.8|9580.8|9588.5|9578.5|9
1637118260000|2021-11-17 03:04:20|9589.9|9579.9|9589.3|9579.3|9589.9|9579.9|9588.8|9578.8|9
1637118270000|2021-11-17 03:04:30|9589|9579|9590|9580|9590.1|9580.1|9588.5|9578.5|20
1637118280000|2021-11-17 03:04:40|9590.3|9580.3|9591.4|9581.4|9591.4|9581.4|9590.3|9580.3|14
1637118290000|2021-11-17 03:04:50|9591.8|9581.8|9590|9580|9591.8|9581.8|9590|9580|12
1637118300000|2021-11-17 03:05:00|9590.9|9580.9|9590.4|9580.4|9590.9|9580.9|9589.8|9579.8|15
1637118310000|2021-11-17 03:05:10|9590.6|9580.6|9590.8|9580.8|9591.4|9581.4|9589.9|9579.9|16
1637118320000|2021-11-17 03:05:20|9590|9580|9591.9|9581.9|9592.3|9582.3|9590|9580|16
1637118330000|2021-11-17 03:05:30|9591.3|9581.3|9589.6|9579.6|9591.6|9581.6|9589.6|9579.6|11
1637118340000|2021-11-17 03:05:40|9589.4|9579.4|9590.6|9580.6|9592|9582|9589.4|9579.4|15
1637118350000|2021-11-17 03:05:50|9589.5|9579.5|9591.4|9581.4|9591.6|9581.6|9589|9579|25
1637118360000|2021-11-17 03:06:00|9591.6|9581.6|9592.4|9582.4|9592.6|9582.6|9591.3|9581.3|11
1637118370000|2021-11-17 03:06:10|9592.1|9582.1|9591.8|9581.8|9592.4|9582.4|9591.3|9581.3|13
1637118380000|2021-11-17 03:06:20|9591.5|9581.5|9592|9582|9592.5|9582.5|9590.8|9580.8|13
1637118390000|2021-11-17 03:06:30|9592.3|9582.3|9591.4|9581.4|9592.3|9582.3|9590.6|9580.6|15
1637118400000|2021-11-17 03:06:40|9591|9581|9590.3|9580.3|9591|9581|9589.6|9579.6|10
1637118410000|2021-11-17 03:06:50|9589.9|9579.9|9591.6|9581.6|9592|9582|9589.9|9579.9|14
1637118420000|2021-11-17 03:07:00|9591.5|9581.5|9589.5|9579.5|9591.5|9581.5|9588.3|9578.3|23
1637118430000|2021-11-17 03:07:10|9589.8|9579.8|9589.9|9579.9|9589.9|9579.9|9588.8|9578.8|13
1637118440000|2021-11-17 03:07:20|9589.4|9579.4|9587|9577|9589.4|9579.4|9586.3|9576.3|8
1637118450000|2021-11-17 03:07:30|9586.8|9576.8|9587.9|9577.9|9588.8|9578.8|9586.1|9576.1|23
1637118460000|2021-11-17 03:07:40|9587.5|9577.5|9587|9577|9588.4|9578.4|9586|9576|18
1637118470000|2021-11-17 03:07:50|9586.8|9576.8|9584.5|9574.5|9586.9|9576.9|9584.5|9574.5|14
1637118480000|2021-11-17 03:08:00|9585|9575|9584.1|9574.1|9585.9|9575.9|9583.3|9573.3|24
1637118490000|2021-11-17 03:08:10|9584.5|9574.5|9585.8|9575.8|9585.8|9575.8|9583|9573|17
1637118500000|2021-11-17 03:08:20|9585.3|9575.3|9585.8|9575.8|9585.8|9575.8|9584.5|9574.5|9
1637118510000|2021-11-17 03:08:30|9586.1|9576.1|9586|9576|9586.6|9576.6|9585.9|9575.9|14
1637118530000|2021-11-17 03:08:50|9586.4|9576.4|9586.4|9576.4|9587.5|9577.5|9586.4|9576.4|7
1637118540000|2021-11-17 03:09:00|9586.6|9576.6|9586.3|9576.3|9587.5|9577.5|9585.6|9575.6|18
1637118550000|2021-11-17 03:09:10|9586.5|9576.5|9587|9577|9587.3|9577.3|9586.4|9576.4|12
1637118560000|2021-11-17 03:09:20|9587.3|9577.3|9587.6|9577.6|9588.3|9578.3|9587.3|9577.3|8
1637118570000|2021-11-17 03:09:30|9587.3|9577.3|9586.3|9576.3|9587.3|9577.3|9586|9576|8
1637118580000|2021-11-17 03:09:40|9586.8|9576.8|9586.3|9576.3|9587.1|9577.1|9586.3|9576.3|8
1637118590000|2021-11-17 03:09:50|9586.5|9576.5|9586.4|9576.4|9587.4|9577.4|9586.4|9576.4|7
1637118600000|2021-11-17 03:10:00|9585.8|9575.8|9586.5|9576.5|9587.6|9577.6|9585.8|9575.8|17
1637118610000|2021-11-17 03:10:10|9586.4|9576.4|9587.4|9577.4|9587.4|9577.4|9586.4|9576.4|9
1637118620000|2021-11-17 03:10:20|9587.3|9577.3|9585.9|9575.9|9587.5|9577.5|9585.9|9575.9|11
1637118630000|2021-11-17 03:10:30|9586.1|9576.1|9587|9577|9587|9577|9586.1|9576.1|2
1637118640000|2021-11-17 03:10:40|9586.8|9576.8|9586.9|9576.9|9587|9577|9586.4|9576.4|6
1637118650000|2021-11-17 03:10:50|9586.8|9576.8|9586.4|9576.4|9586.8|9576.8|9586.4|9576.4|2
1637118660000|2021-11-17 03:11:00|9586.8|9576.8|9585.1|9575.1|9587|9577|9585.1|9575.1|12
1637118670000|2021-11-17 03:11:10|9584.4|9574.4|9582.4|9572.4|9584.5|9574.5|9581.3|9571.3|20
1637118680000|2021-11-17 03:11:20|9582.1|9572.1|9581|9571|9582.4|9572.4|9580.5|9570.5|16
1637118690000|2021-11-17 03:11:30|9581.4|9571.4|9582|9572|9582|9572|9580.6|9570.6|8
1637118700000|2021-11-17 03:11:40|9582.3|9572.3|9582.8|9572.8|9583|9573|9582|9572|5
1637118710000|2021-11-17 03:11:50|9582.5|9572.5|9581.5|9571.5|9582.5|9572.5|9580.9|9570.9|10
1637118720000|2021-11-17 03:12:00|9581.8|9571.8|9581.8|9571.8|9583|9573|9581.5|9571.5|12
1637118730000|2021-11-17 03:12:10|9581.4|9571.4|9580.5|9570.5|9581.4|9571.4|9580.5|9570.5|11
1637118740000|2021-11-17 03:12:20|9580.1|9570.1|9581.5|9571.5|9582|9572|9580.1|9570.1|17
1637118750000|2021-11-17 03:12:30|9581.3|9571.3|9583.4|9573.4|9583.5|9573.5|9581.3|9571.3|9
1637118760000|2021-11-17 03:12:40|9583.3|9573.3|9582.6|9572.6|9583.5|9573.5|9582.6|9572.6|8
1637118770000|2021-11-17 03:12:50|9581.8|9571.8|9581.9|9571.9|9582.8|9572.8|9581.8|9571.8|11
1637118780000|2021-11-17 03:13:00|9582.1|9572.1|9581.6|9571.6|9582.1|9572.1|9581|9571|12
1637118790000|2021-11-17 03:13:10|9581.4|9571.4|9581.6|9571.6|9581.6|9571.6|9581.4|9571.4|2
1637118800000|2021-11-17 03:13:20|9581.4|9571.4|9580.4|9570.4|9581.4|9571.4|9579.9|9569.9|9
1637118810000|2021-11-17 03:13:30|9580|9570|9580.1|9570.1|9581|9571|9579.3|9569.3|14
1637118820000|2021-11-17 03:13:40|9580.4|9570.4|9580.4|9570.4|9580.6|9570.6|9580.1|9570.1|5
1637118830000|2021-11-17 03:13:50|9580.1|9570.1|9580.6|9570.6|9580.6|9570.6|9580|9570|7
1637118840000|2021-11-17 03:14:00|9580.9|9570.9|9580.6|9570.6|9581.8|9571.8|9580|9570|16
1637118850000|2021-11-17 03:14:10|9580.4|9570.4|9580.8|9570.8|9581.3|9571.3|9580|9570|14
1637118860000|2021-11-17 03:14:20|9581.1|9571.1|9581.4|9571.4|9581.8|9571.8|9581.1|9571.1|5
1637118870000|2021-11-17 03:14:30|9580.5|9570.5|9580.8|9570.8|9581|9571|9580.5|9570.5|5
1637118880000|2021-11-17 03:14:40|9580.5|9570.5|9582.4|9572.4|9582.4|9572.4|9580.3|9570.3|14
1637118890000|2021-11-17 03:14:50|9582.3|9572.3|9583.4|9573.4|9583.4|9573.4|9582.3|9572.3|9
1637118900000|2021-11-17 03:15:00|9583.8|9573.8|9585.4|9575.4|9586|9576|9583.8|9573.8|17
1637118910000|2021-11-17 03:15:10|9585.6|9575.6|9587|9577|9587.3|9577.3|9585.6|9575.6|15
1637118920000|2021-11-17 03:15:20|9587.5|9577.5|9586.4|9576.4|9587.9|9577.9|9586.4|9576.4|16
1637118930000|2021-11-17 03:15:30|9586.3|9576.3|9586.4|9576.4|9586.8|9576.8|9585.5|9575.5|10
1637118940000|2021-11-17 03:15:40|9586.1|9576.1|9586|9576|9587.1|9577.1|9585.9|9575.9|9
1637118950000|2021-11-17 03:15:50|9586.3|9576.3|9584.5|9574.5|9586.3|9576.3|9584.3|9574.3|8
1637118960000|2021-11-17 03:16:00|9584.8|9574.8|9586.9|9576.9|9587.1|9577.1|9584.5|9574.5|12
1637118970000|2021-11-17 03:16:10|9587.1|9577.1|9588|9578|9588.6|9578.6|9587.1|9577.1|11
1637118980000|2021-11-17 03:16:20|9588.3|9578.3|9588.5|9578.5|9588.5|9578.5|9588.3|9578.3|6
1637118990000|2021-11-17 03:16:30|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|9588|9578|3
1637119000000|2021-11-17 03:16:40|9588|9578|9587.5|9577.5|9588|9578|9585.6|9575.6|16
1637119010000|2021-11-17 03:16:50|9587.3|9577.3|9586.8|9576.8|9587.3|9577.3|9586.8|9576.8|5
1637119020000|2021-11-17 03:17:00|9587|9577|9589.5|9579.5|9590.8|9580.8|9587|9577|7
1637119030000|2021-11-17 03:17:10|9589|9579|9587.5|9577.5|9589.1|9579.1|9587.5|9577.5|11
1637119040000|2021-11-17 03:17:20|9587.9|9577.9|9587.5|9577.5|9588.8|9578.8|9587|9577|15
1637119050000|2021-11-17 03:17:30|9587.3|9577.3|9588.3|9578.3|9588.3|9578.3|9587.3|9577.3|3
1637119060000|2021-11-17 03:17:40|9588.5|9578.5|9586.6|9576.6|9588.5|9578.5|9586.6|9576.6|9
1637119070000|2021-11-17 03:17:50|9586.4|9576.4|9584.5|9574.5|9586.4|9576.4|9584|9574|21
1637119080000|2021-11-17 03:18:00|9584.3|9574.3|9585|9575|9585|9575|9584|9574|10
1637119090000|2021-11-17 03:18:10|9584.8|9574.8|9584.6|9574.6|9584.8|9574.8|9583.8|9573.8|5
1637119100000|2021-11-17 03:18:20|9585.6|9575.6|9585.1|9575.1|9585.8|9575.8|9583.9|9573.9|10
1637119110000|2021-11-17 03:18:30|9584.8|9574.8|9583.1|9573.1|9584.8|9574.8|9582.4|9572.4|12
1637119120000|2021-11-17 03:18:40|9583|9573|9582.4|9572.4|9583.1|9573.1|9582|9572|11
1637119130000|2021-11-17 03:18:50|9581.3|9571.3|9581.6|9571.6|9581.9|9571.9|9581|9571|9
1637119140000|2021-11-17 03:19:00|9581.3|9571.3|9581.1|9571.1|9581.9|9571.9|9580.4|9570.4|9
1637119150000|2021-11-17 03:19:10|9581.5|9571.5|9580.3|9570.3|9581.8|9571.8|9580.3|9570.3|7
1637119160000|2021-11-17 03:19:20|9580|9570|9580.1|9570.1|9580.1|9570.1|9579.8|9569.8|3
1637119170000|2021-11-17 03:19:30|9580.6|9570.6|9579.6|9569.6|9581|9571|9579.5|9569.5|10
1637119180000|2021-11-17 03:19:40|9579.4|9569.4|9579.9|9569.9|9580.3|9570.3|9578.8|9568.8|9
1637119190000|2021-11-17 03:19:50|9579.5|9569.5|9579.8|9569.8|9580.9|9570.9|9578.8|9568.8|13
1637119200000|2021-11-17 03:20:00|9580.1|9570.1|9579.9|9569.9|9580.4|9570.4|9579.9|9569.9|4
1637119210000|2021-11-17 03:20:10|9579.5|9569.5|9579.6|9569.6|9580.8|9570.8|9579.3|9569.3|7
1637119220000|2021-11-17 03:20:20|9580.5|9570.5|9578.6|9568.6|9580.8|9570.8|9578.6|9568.6|9
1637119230000|2021-11-17 03:20:30|9578.3|9568.3|9578.9|9568.9|9579.1|9569.1|9577.8|9567.8|10
1637119240000|2021-11-17 03:20:40|9578.1|9568.1|9578.5|9568.5|9579|9569|9578.1|9568.1|12
1637119250000|2021-11-17 03:20:50|9578.1|9568.1|9579.4|9569.4|9579.4|9569.4|9577.6|9567.6|12
1637119260000|2021-11-17 03:21:00|9579.6|9569.6|9580.3|9570.3|9581.1|9571.1|9579.6|9569.6|4
1637119270000|2021-11-17 03:21:10|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|1
1637119280000|2021-11-17 03:21:20|9580.4|9570.4|9581.4|9571.4|9581.9|9571.9|9580.4|9570.4|8
1637119290000|2021-11-17 03:21:30|9581.6|9571.6|9580|9570|9581.9|9571.9|9580|9570|12
1637119300000|2021-11-17 03:21:40|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|1
1637119310000|2021-11-17 03:21:50|9578.8|9568.8|9576.5|9566.5|9578.9|9568.9|9576.5|9566.5|12
1637119320000|2021-11-17 03:22:00|9576.3|9566.3|9578|9568|9578.4|9568.4|9575.5|9565.5|13
1637119330000|2021-11-17 03:22:10|9577.9|9567.9|9576.8|9566.8|9577.9|9567.9|9576.5|9566.5|15
1637119340000|2021-11-17 03:22:20|9577|9567|9574.3|9564.3|9577|9567|9573.6|9563.6|19
1637119350000|2021-11-17 03:22:30|9574.8|9564.8|9574.8|9564.8|9575|9565|9573|9563|22
1637119360000|2021-11-17 03:22:40|9574.3|9564.3|9574.3|9564.3|9574.5|9564.5|9572.5|9562.5|19
1637119370000|2021-11-17 03:22:50|9574.5|9564.5|9568.1|9558.1|9575.5|9565.5|9568.1|9558.1|22
1637119380000|2021-11-17 03:23:00|9569.1|9559.1|9570.1|9560.1|9570.1|9560.1|9568.8|9558.8|14
1637119390000|2021-11-17 03:23:10|9569.8|9559.8|9570.4|9560.4|9570.6|9560.6|9569.5|9559.5|10
1637119400000|2021-11-17 03:23:20|9570|9560|9570.5|9560.5|9571.1|9561.1|9569.8|9559.8|14
1637119410000|2021-11-17 03:23:30|9570.4|9560.4|9570.8|9560.8|9570.8|9560.8|9569.9|9559.9|7
1637119420000|2021-11-17 03:23:40|9571|9561|9568.8|9558.8|9571.6|9561.6|9568.8|9558.8|10
1637119430000|2021-11-17 03:23:50|9568.3|9558.3|9569.3|9559.3|9569.6|9559.6|9568.3|9558.3|11
1637119440000|2021-11-17 03:24:00|9569.5|9559.5|9571.8|9561.8|9571.8|9561.8|9569.1|9559.1|12
1637119450000|2021-11-17 03:24:10|9571.5|9561.5|9571.3|9561.3|9572.1|9562.1|9570.3|9560.3|10
1637119460000|2021-11-17 03:24:20|9571.5|9561.5|9571.9|9561.9|9571.9|9561.9|9571|9561|7
1637119470000|2021-11-17 03:24:30|9572.4|9562.4|9573.5|9563.5|9573.5|9563.5|9571.5|9561.5|19
1637119480000|2021-11-17 03:24:40|9573.1|9563.1|9570.3|9560.3|9573.3|9563.3|9569.9|9559.9|17
1637119490000|2021-11-17 03:24:50|9570|9560|9571.3|9561.3|9571.9|9561.9|9570|9560|9
1637119500000|2021-11-17 03:25:00|9571|9561|9573.3|9563.3|9573.9|9563.9|9571|9561|9
1637119510000|2021-11-17 03:25:10|9573|9563|9572.5|9562.5|9573.6|9563.6|9572.5|9562.5|10
1637119520000|2021-11-17 03:25:20|9572|9562|9572.1|9562.1|9573.1|9563.1|9570.4|9560.4|15
1637119530000|2021-11-17 03:25:30|9572.3|9562.3|9575.9|9565.9|9575.9|9565.9|9571.8|9561.8|11
1637119540000|2021-11-17 03:25:40|9576.5|9566.5|9573.5|9563.5|9576.5|9566.5|9572.3|9562.3|20
1637119550000|2021-11-17 03:25:50|9573.3|9563.3|9573.5|9563.5|9574|9564|9572.5|9562.5|10
1637119560000|2021-11-17 03:26:00|9574|9564|9573.1|9563.1|9574.4|9564.4|9572.5|9562.5|13
1637119570000|2021-11-17 03:26:10|9573.3|9563.3|9575.5|9565.5|9577.4|9567.4|9573.3|9563.3|19
1637119580000|2021-11-17 03:26:20|9575.3|9565.3|9575.6|9565.6|9576.3|9566.3|9575.1|9565.1|10
1637119590000|2021-11-17 03:26:30|9575.9|9565.9|9575.8|9565.8|9577.1|9567.1|9575.8|9565.8|8
1637119600000|2021-11-17 03:26:40|9575.4|9565.4|9575|9565|9576.3|9566.3|9574.5|9564.5|13
1637119610000|2021-11-17 03:26:50|9575.1|9565.1|9574.9|9564.9|9575.6|9565.6|9574.9|9564.9|6
1637119620000|2021-11-17 03:27:00|9575.3|9565.3|9574.8|9564.8|9575.3|9565.3|9572.5|9562.5|15
1637119630000|2021-11-17 03:27:10|9574.5|9564.5|9573.5|9563.5|9574.5|9564.5|9572.5|9562.5|7
1637119640000|2021-11-17 03:27:20|9573.9|9563.9|9573.5|9563.5|9574.4|9564.4|9573.5|9563.5|7
1637119650000|2021-11-17 03:27:30|9573.3|9563.3|9573|9563|9573.9|9563.9|9573|9563|10
1637119660000|2021-11-17 03:27:40|9572.8|9562.8|9573.8|9563.8|9574|9564|9572.8|9562.8|12
1637119670000|2021-11-17 03:27:50|9574|9564|9573.5|9563.5|9574|9564|9573.5|9563.5|3
1637119680000|2021-11-17 03:28:00|9573.3|9563.3|9573.9|9563.9|9573.9|9563.9|9572.8|9562.8|6
1637119690000|2021-11-17 03:28:10|9574.3|9564.3|9574.5|9564.5|9575|9565|9574.3|9564.3|5
1637119700000|2021-11-17 03:28:20|9574.3|9564.3|9573.3|9563.3|9574.3|9564.3|9573.3|9563.3|4
1637119710000|2021-11-17 03:28:30|9573.6|9563.6|9572.8|9562.8|9574|9564|9572.8|9562.8|12
1637119720000|2021-11-17 03:28:40|9572.5|9562.5|9572.9|9562.9|9573.4|9563.4|9572.3|9562.3|7
1637119730000|2021-11-17 03:28:50|9573.5|9563.5|9573.6|9563.6|9574|9564|9573|9563|8
1637119740000|2021-11-17 03:29:00|9573|9563|9573.5|9563.5|9573.9|9563.9|9572.8|9562.8|8
1637119750000|2021-11-17 03:29:10|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|1
1637119760000|2021-11-17 03:29:20|9573.5|9563.5|9573|9563|9573.5|9563.5|9573|9563|7
1637119770000|2021-11-17 03:29:30|9572.8|9562.8|9573.3|9563.3|9573.3|9563.3|9572.4|9562.4|7
1637119780000|2021-11-17 03:29:40|9572.9|9562.9|9573.4|9563.4|9573.4|9563.4|9572.5|9562.5|6
1637119790000|2021-11-17 03:29:50|9573.6|9563.6|9572.8|9562.8|9573.6|9563.6|9572.8|9562.8|8
1637119800000|2021-11-17 03:30:00|9573|9563|9575.9|9565.9|9575.9|9565.9|9573|9563|15
1637119810000|2021-11-17 03:30:10|9575.8|9565.8|9575.9|9565.9|9576.4|9566.4|9575.5|9565.5|7
1637119820000|2021-11-17 03:30:20|9575.6|9565.6|9575.3|9565.3|9575.6|9565.6|9575.3|9565.3|2
1637119830000|2021-11-17 03:30:30|9575|9565|9575.3|9565.3|9575.3|9565.3|9575|9565|4
1637119840000|2021-11-17 03:30:40|9575|9565|9575.3|9565.3|9575.3|9565.3|9575|9565|2
1637119850000|2021-11-17 03:30:50|9575.5|9565.5|9574.8|9564.8|9575.5|9565.5|9574.8|9564.8|4
1637119860000|2021-11-17 03:31:00|9575.4|9565.4|9575.8|9565.8|9576.3|9566.3|9575.4|9565.4|5
1637119870000|2021-11-17 03:31:10|9576|9566|9577.3|9567.3|9577.3|9567.3|9575.8|9565.8|7
1637119880000|2021-11-17 03:31:20|9576.9|9566.9|9577|9567|9577.3|9567.3|9575.8|9565.8|9
1637119890000|2021-11-17 03:31:30|9577.3|9567.3|9577.5|9567.5|9577.5|9567.5|9577.3|9567.3|2
1637119900000|2021-11-17 03:31:40|9577.6|9567.6|9577.3|9567.3|9577.6|9567.6|9577.3|9567.3|2
1637119910000|2021-11-17 03:31:50|9577.5|9567.5|9577|9567|9577.8|9567.8|9577|9567|3
1637119920000|2021-11-17 03:32:00|9576.8|9566.8|9577|9567|9577|9567|9576.8|9566.8|2
1637119940000|2021-11-17 03:32:20|9576.8|9566.8|9575|9565|9576.8|9566.8|9575|9565|4
1637119950000|2021-11-17 03:32:30|9575.3|9565.3|9576|9566|9577|9567|9575.3|9565.3|8
1637119960000|2021-11-17 03:32:40|9576.5|9566.5|9577.1|9567.1|9577.1|9567.1|9576.5|9566.5|5
1637119980000|2021-11-17 03:33:00|9577.4|9567.4|9577|9567|9578|9568|9577|9567|6
1637120000000|2021-11-17 03:33:20|9577.3|9567.3|9577.5|9567.5|9577.5|9567.5|9577.3|9567.3|2
1637120010000|2021-11-17 03:33:30|9577.3|9567.3|9576.8|9566.8|9577.9|9567.9|9576.8|9566.8|6
1637120020000|2021-11-17 03:33:40|9577|9567|9576.8|9566.8|9577|9567|9576.8|9566.8|2
1637120040000|2021-11-17 03:34:00|9577.4|9567.4|9576.8|9566.8|9577.6|9567.6|9576.5|9566.5|5
1637120050000|2021-11-17 03:34:10|9577.1|9567.1|9577.5|9567.5|9578|9568|9577|9567|7
1637120060000|2021-11-17 03:34:20|9577.8|9567.8|9577.5|9567.5|9577.8|9567.8|9577.5|9567.5|2
1637120070000|2021-11-17 03:34:30|9577.3|9567.3|9576.6|9566.6|9577.3|9567.3|9576.6|9566.6|2
1637120080000|2021-11-17 03:34:40|9576.8|9566.8|9576.5|9566.5|9576.8|9566.8|9576.5|9566.5|2
1637120090000|2021-11-17 03:34:50|9576.9|9566.9|9577.6|9567.6|9577.6|9567.6|9576.9|9566.9|2
1637120100000|2021-11-17 03:35:00|9577.3|9567.3|9576.8|9566.8|9577.3|9567.3|9576.6|9566.6|4
1637120110000|2021-11-17 03:35:10|9576.5|9566.5|9574.8|9564.8|9576.5|9566.5|9574.8|9564.8|7
1637120120000|2021-11-17 03:35:20|9575|9565|9575.4|9565.4|9575.4|9565.4|9574.8|9564.8|5
1637120130000|2021-11-17 03:35:30|9575.1|9565.1|9575.4|9565.4|9575.4|9565.4|9575.1|9565.1|2
1637120140000|2021-11-17 03:35:40|9575.1|9565.1|9575|9565|9576|9566|9575|9565|5
1637120150000|2021-11-17 03:35:50|9575.4|9565.4|9576|9566|9576|9566|9574.6|9564.6|7
1637120160000|2021-11-17 03:36:00|9576.3|9566.3|9576.5|9566.5|9576.5|9566.5|9576.3|9566.3|3
1637120170000|2021-11-17 03:36:10|9576.3|9566.3|9575.5|9565.5|9576.3|9566.3|9575.5|9565.5|3
1637120180000|2021-11-17 03:36:20|9575.1|9565.1|9575|9565|9575.1|9565.1|9575|9565|2
1637120190000|2021-11-17 03:36:30|9574.8|9564.8|9573.6|9563.6|9575.9|9565.9|9573.6|9563.6|7
1637120200000|2021-11-17 03:36:40|9575.8|9565.8|9573.5|9563.5|9575.8|9565.8|9573.5|9563.5|6
1637120210000|2021-11-17 03:36:50|9573.1|9563.1|9572.8|9562.8|9573.1|9563.1|9572.8|9562.8|2
1637120220000|2021-11-17 03:37:00|9573.1|9563.1|9572.6|9562.6|9573.6|9563.6|9572.4|9562.4|7
1637120230000|2021-11-17 03:37:10|9573.1|9563.1|9572.6|9562.6|9573.4|9563.4|9572.6|9562.6|4
1637120250000|2021-11-17 03:37:30|9573.1|9563.1|9572.4|9562.4|9573.1|9563.1|9571.1|9561.1|6
1637120270000|2021-11-17 03:37:50|9572.6|9562.6|9572.5|9562.5|9572.6|9562.6|9572.5|9562.5|2
1637120280000|2021-11-17 03:38:00|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|1
1637120320000|2021-11-17 03:38:40|9573.1|9563.1|9573.4|9563.4|9574.8|9564.8|9573.1|9563.1|4
1637120330000|2021-11-17 03:38:50|9573.5|9563.5|9575.8|9565.8|9575.8|9565.8|9573|9563|8
1637120350000|2021-11-17 03:39:10|9576.4|9566.4|9576.1|9566.1|9576.4|9566.4|9576.1|9566.1|2
1637120360000|2021-11-17 03:39:20|9576.3|9566.3|9575.3|9565.3|9576.3|9566.3|9575.3|9565.3|3
1637120370000|2021-11-17 03:39:30|9575|9565|9574.3|9564.3|9575|9565|9574|9564|3
1637120380000|2021-11-17 03:39:40|9574.6|9564.6|9574.6|9564.6|9574.6|9564.6|9574.6|9564.6|1
1637120390000|2021-11-17 03:39:50|9574.5|9564.5|9574.1|9564.1|9574.5|9564.5|9573.8|9563.8|3
1637120400000|2021-11-17 03:40:00|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|1
1637120410000|2021-11-17 03:40:10|9574.1|9564.1|9575.8|9565.8|9575.8|9565.8|9574.1|9564.1|3
1637120420000|2021-11-17 03:40:20|9575.3|9565.3|9573.6|9563.6|9575.3|9565.3|9573.6|9563.6|4
1637120430000|2021-11-17 03:40:30|9572.8|9562.8|9573|9563|9573|9563|9572.8|9562.8|2
1637120440000|2021-11-17 03:40:40|9573.3|9563.3|9573|9563|9573.4|9563.4|9572.5|9562.5|5
1637120450000|2021-11-17 03:40:50|9573.1|9563.1|9573.4|9563.4|9573.6|9563.6|9573|9563|5
1637120460000|2021-11-17 03:41:00|9573|9563|9571.3|9561.3|9573|9563|9571|9561|8
1637120470000|2021-11-17 03:41:10|9571|9561|9566.3|9556.3|9571|9561|9566.3|9556.3|17
1637120480000|2021-11-17 03:41:20|9566.6|9556.6|9566.1|9556.1|9567|9557|9563.8|9553.8|18
1637120490000|2021-11-17 03:41:30|9566.4|9556.4|9566.3|9556.3|9566.4|9556.4|9565.3|9555.3|12
1637120500000|2021-11-17 03:41:40|9566|9556|9565.1|9555.1|9566|9556|9563.4|9553.4|22
1637120510000|2021-11-17 03:41:50|9565.3|9555.3|9560.3|9550.3|9565.3|9555.3|9560.3|9550.3|13
1637120520000|2021-11-17 03:42:00|9559.5|9549.5|9557.5|9547.5|9559.8|9549.8|9557.5|9547.5|10
1637120530000|2021-11-17 03:42:10|9557.8|9547.8|9556|9546|9557.8|9547.8|9555.3|9545.3|15
1637120540000|2021-11-17 03:42:20|9556.1|9546.1|9558.1|9548.1|9559.4|9549.4|9556.1|9546.1|11
1637120550000|2021-11-17 03:42:30|9558.6|9548.6|9558.1|9548.1|9560|9550|9557.8|9547.8|14
1637120560000|2021-11-17 03:42:40|9557.9|9547.9|9558.5|9548.5|9558.9|9548.9|9557|9547|8
1637120570000|2021-11-17 03:42:50|9559.6|9549.6|9559.9|9549.9|9560.3|9550.3|9559|9549|11
1637120580000|2021-11-17 03:43:00|9559.8|9549.8|9557.9|9547.9|9559.9|9549.9|9557.6|9547.6|13
1637120590000|2021-11-17 03:43:10|9558.1|9548.1|9561.3|9551.3|9561.3|9551.3|9558.1|9548.1|8
1637120600000|2021-11-17 03:43:20|9561|9551|9563.4|9553.4|9563.4|9553.4|9559.4|9549.4|21
1637120610000|2021-11-17 03:43:30|9563.5|9553.5|9563|9553|9564.9|9554.9|9563|9553|13
1637120620000|2021-11-17 03:43:40|9562.8|9552.8|9561|9551|9563|9553|9561|9551|14
1637120630000|2021-11-17 03:43:50|9561.1|9551.1|9562.4|9552.4|9562.6|9552.6|9561.1|9551.1|13
1637120640000|2021-11-17 03:44:00|9562.6|9552.6|9566.1|9556.1|9566.1|9556.1|9562.5|9552.5|5
1637120650000|2021-11-17 03:44:10|9566|9556|9565.8|9555.8|9566|9556|9565.1|9555.1|9
1637120660000|2021-11-17 03:44:20|9566.3|9556.3|9564.9|9554.9|9566.3|9556.3|9564.8|9554.8|12
1637120670000|2021-11-17 03:44:30|9563.3|9553.3|9564.1|9554.1|9564.1|9554.1|9563|9553|11
1637120680000|2021-11-17 03:44:40|9565|9555|9563.9|9553.9|9565|9555|9563.9|9553.9|5
1637120690000|2021-11-17 03:44:50|9564.3|9554.3|9564.9|9554.9|9564.9|9554.9|9564.1|9554.1|4
1637120700000|2021-11-17 03:45:00|9565.1|9555.1|9564.6|9554.6|9566.4|9556.4|9564.6|9554.6|10
1637120710000|2021-11-17 03:45:10|9564.3|9554.3|9563.5|9553.5|9564.4|9554.4|9563.4|9553.4|8
1637120720000|2021-11-17 03:45:20|9563.8|9553.8|9558.9|9548.9|9564.5|9554.5|9558.5|9548.5|10
1637120730000|2021-11-17 03:45:30|9558.6|9548.6|9559.8|9549.8|9560|9550|9558.6|9548.6|7
1637120740000|2021-11-17 03:45:40|9559.5|9549.5|9559.9|9549.9|9560|9550|9558.9|9548.9|11
1637120750000|2021-11-17 03:45:50|9560.1|9550.1|9562|9552|9562.3|9552.3|9560|9550|14
1637120760000|2021-11-17 03:46:00|9562.3|9552.3|9561.4|9551.4|9562.5|9552.5|9560.4|9550.4|18
1637120770000|2021-11-17 03:46:10|9561|9551|9560.1|9550.1|9561|9551|9559.8|9549.8|8
1637120780000|2021-11-17 03:46:20|9559.8|9549.8|9559.4|9549.4|9559.8|9549.8|9559|9549|7
1637120790000|2021-11-17 03:46:30|9559.5|9549.5|9558.8|9548.8|9559.5|9549.5|9557.9|9547.9|6
1637120800000|2021-11-17 03:46:40|9558.5|9548.5|9558.6|9548.6|9558.6|9548.6|9557.6|9547.6|8
1637120810000|2021-11-17 03:46:50|9559|9549|9558.5|9548.5|9559|9549|9558.3|9548.3|6
1637120820000|2021-11-17 03:47:00|9558.3|9548.3|9559|9549|9559|9549|9558.3|9548.3|3
1637120830000|2021-11-17 03:47:10|9558.8|9548.8|9559|9549|9559|9549|9558.3|9548.3|5
1637120840000|2021-11-17 03:47:20|9558.8|9548.8|9558.5|9548.5|9558.8|9548.8|9558.5|9548.5|2
1637120850000|2021-11-17 03:47:30|9558.3|9548.3|9559|9549|9559|9549|9558.3|9548.3|6
1637120880000|2021-11-17 03:48:00|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558|9548|7
1637120890000|2021-11-17 03:48:10|9559|9549|9562.5|9552.5|9563.4|9553.4|9559|9549|13
1637120900000|2021-11-17 03:48:20|9562.8|9552.8|9564.3|9554.3|9564.3|9554.3|9562.8|9552.8|5
1637120910000|2021-11-17 03:48:30|9564.5|9554.5|9562.6|9552.6|9564.5|9554.5|9562.6|9552.6|4
1637120920000|2021-11-17 03:48:40|9562.9|9552.9|9564|9554|9564.1|9554.1|9562.9|9552.9|4
1637120930000|2021-11-17 03:48:50|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9563.1|9553.1|8
1637120940000|2021-11-17 03:49:00|9563.9|9553.9|9563.5|9553.5|9564.3|9554.3|9563.5|9553.5|8
1637120950000|2021-11-17 03:49:10|9563.8|9553.8|9563.4|9553.4|9564.3|9554.3|9562.9|9552.9|9
1637120960000|2021-11-17 03:49:20|9563.6|9553.6|9564|9554|9564|9554|9563.6|9553.6|2
1637120970000|2021-11-17 03:49:30|9564.1|9554.1|9564.6|9554.6|9564.6|9554.6|9564.1|9554.1|2
1637120990000|2021-11-17 03:49:50|9564.1|9554.1|9563.8|9553.8|9564.1|9554.1|9563|9553|5
1637121000000|2021-11-17 03:50:00|9563.5|9553.5|9563.5|9553.5|9563.9|9553.9|9563.1|9553.1|7
1637121010000|2021-11-17 03:50:10|9563.1|9553.1|9563.5|9553.5|9563.8|9553.8|9563.1|9553.1|6
1637121020000|2021-11-17 03:50:20|9562.3|9552.3|9561.3|9551.3|9562.3|9552.3|9561.3|9551.3|11
1637121030000|2021-11-17 03:50:30|9561.5|9551.5|9563.1|9553.1|9563.1|9553.1|9561.5|9551.5|5
1637121040000|2021-11-17 03:50:40|9563.5|9553.5|9564.1|9554.1|9564.1|9554.1|9563.5|9553.5|3
1637121050000|2021-11-17 03:50:50|9564.4|9554.4|9564.4|9554.4|9564.4|9554.4|9563.8|9553.8|5
1637121070000|2021-11-17 03:51:10|9564.8|9554.8|9565.1|9555.1|9565.1|9555.1|9564.8|9554.8|2
1637121080000|2021-11-17 03:51:20|9564.3|9554.3|9563.5|9553.5|9564.3|9554.3|9562.9|9552.9|6
1637121090000|2021-11-17 03:51:30|9563.3|9553.3|9563.5|9553.5|9563.5|9553.5|9563.3|9553.3|4
1637121100000|2021-11-17 03:51:40|9563.4|9553.4|9563.9|9553.9|9564.3|9554.3|9563.4|9553.4|5
1637121110000|2021-11-17 03:51:50|9563.5|9553.5|9562.9|9552.9|9563.5|9553.5|9562.9|9552.9|2
1637121120000|2021-11-17 03:52:00|9563.3|9553.3|9563.1|9553.1|9563.5|9553.5|9563.1|9553.1|3
1637121140000|2021-11-17 03:52:20|9563.8|9553.8|9564.5|9554.5|9564.5|9554.5|9563.8|9553.8|2
1637121150000|2021-11-17 03:52:30|9564.8|9554.8|9565|9555|9565|9555|9564.8|9554.8|2
1637121160000|2021-11-17 03:52:40|9564.4|9554.4|9563.1|9553.1|9564.4|9554.4|9562.9|9552.9|3
1637121170000|2021-11-17 03:52:50|9563.6|9553.6|9563.3|9553.3|9563.6|9553.6|9563.3|9553.3|2
1637121180000|2021-11-17 03:53:00|9563.6|9553.6|9563.9|9553.9|9564|9554|9563.6|9553.6|3
1637121200000|2021-11-17 03:53:20|9564.1|9554.1|9564.1|9554.1|9564.5|9554.5|9564.1|9554.1|3
1637121210000|2021-11-17 03:53:30|9563|9553|9563.5|9553.5|9564|9554|9563|9553|6
1637121220000|2021-11-17 03:53:40|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|1
1637121240000|2021-11-17 03:54:00|9563.5|9553.5|9564|9554|9564|9554|9563.5|9553.5|2
1637121250000|2021-11-17 03:54:10|9563.8|9553.8|9564.1|9554.1|9564.1|9554.1|9563.5|9553.5|4
1637121280000|2021-11-17 03:54:40|9563.8|9553.8|9564|9554|9564.1|9554.1|9563.5|9553.5|5
1637121290000|2021-11-17 03:54:50|9564.1|9554.1|9564.8|9554.8|9564.8|9554.8|9564.1|9554.1|3
1637121300000|2021-11-17 03:55:00|9564.5|9554.5|9564.3|9554.3|9564.5|9554.5|9563.5|9553.5|7
1637121320000|2021-11-17 03:55:20|9563.9|9553.9|9564.3|9554.3|9564.3|9554.3|9563|9553|5
1637121330000|2021-11-17 03:55:30|9563.9|9553.9|9561.9|9551.9|9563.9|9553.9|9561.9|9551.9|13
1637121340000|2021-11-17 03:55:40|9562.3|9552.3|9561.6|9551.6|9562.3|9552.3|9561.6|9551.6|6
1637121350000|2021-11-17 03:55:50|9560.1|9550.1|9560.1|9550.1|9560.1|9550.1|9560.1|9550.1|1
1637121360000|2021-11-17 03:56:00|9557.8|9547.8|9558.5|9548.5|9558.5|9548.5|9557.8|9547.8|6
1637121370000|2021-11-17 03:56:10|9558.8|9548.8|9557|9547|9558.8|9548.8|9557|9547|5
1637121380000|2021-11-17 03:56:20|9557.1|9547.1|9557|9547|9557.3|9547.3|9557|9547|3
1637121390000|2021-11-17 03:56:30|9556.9|9546.9|9556.6|9546.6|9556.9|9546.9|9556.6|9546.6|2
1637121400000|2021-11-17 03:56:40|9556.3|9546.3|9556|9546|9556.5|9546.5|9555.8|9545.8|10
1637121410000|2021-11-17 03:56:50|9555.8|9545.8|9555.5|9545.5|9555.8|9545.8|9555.5|9545.5|2
1637121420000|2021-11-17 03:57:00|9556|9546|9553.4|9543.4|9556|9546|9553|9543|6
1637121430000|2021-11-17 03:57:10|9553.1|9543.1|9553.9|9543.9|9553.9|9543.9|9553.1|9543.1|2
1637121440000|2021-11-17 03:57:20|9553.5|9543.5|9554.1|9544.1|9554.1|9544.1|9553.5|9543.5|10
1637121450000|2021-11-17 03:57:30|9554.9|9544.9|9552.5|9542.5|9554.9|9544.9|9552.5|9542.5|2
1637121460000|2021-11-17 03:57:40|9552.8|9542.8|9553.6|9543.6|9553.6|9543.6|9552.5|9542.5|4
1637121470000|2021-11-17 03:57:50|9553.8|9543.8|9554.4|9544.4|9554.4|9544.4|9553.8|9543.8|2
1637121480000|2021-11-17 03:58:00|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|1
1637121490000|2021-11-17 03:58:10|9554.9|9544.9|9554.9|9544.9|9555.4|9545.4|9554.9|9544.9|6
1637121500000|2021-11-17 03:58:20|9555.1|9545.1|9554.3|9544.3|9555.1|9545.1|9554.3|9544.3|4
1637121510000|2021-11-17 03:58:30|9554|9544|9552.6|9542.6|9554|9544|9552.6|9542.6|7
1637121520000|2021-11-17 03:58:40|9551.8|9541.8|9551.4|9541.4|9551.8|9541.8|9551.4|9541.4|2
1637121530000|2021-11-17 03:58:50|9551.8|9541.8|9552.4|9542.4|9552.4|9542.4|9551.8|9541.8|3
1637121540000|2021-11-17 03:59:00|9552.6|9542.6|9553.6|9543.6|9553.9|9543.9|9552.6|9542.6|8
1637121560000|2021-11-17 03:59:20|9553.9|9543.9|9553.5|9543.5|9553.9|9543.9|9553.5|9543.5|4
1637121570000|2021-11-17 03:59:30|9553.8|9543.8|9554.3|9544.3|9554.3|9544.3|9553.8|9543.8|2
1637121580000|2021-11-17 03:59:40|9554.9|9544.9|9554.3|9544.3|9555.4|9545.4|9553.9|9543.9|4
1637121590000|2021-11-17 03:59:50|9554.5|9544.5|9554.6|9544.6|9554.6|9544.6|9553.9|9543.9|3
1637121600000|2021-11-17 04:00:00|9554.3|9544.3|9555.6|9545.6|9555.6|9545.6|9554.3|9544.3|5
1637121610000|2021-11-17 04:00:10|9556.1|9546.1|9557.5|9547.5|9557.8|9547.8|9556.1|9546.1|6
1637121620000|2021-11-17 04:00:20|9557.8|9547.8|9557.4|9547.4|9558|9548|9556.5|9546.5|10
1637121640000|2021-11-17 04:00:40|9557.3|9547.3|9552.5|9542.5|9557.3|9547.3|9551.4|9541.4|7
1637121650000|2021-11-17 04:00:50|9552.9|9542.9|9553.6|9543.6|9553.8|9543.8|9552.9|9542.9|7
1637121660000|2021-11-17 04:01:00|9553.4|9543.4|9554.8|9544.8|9554.8|9544.8|9552.1|9542.1|7
1637121670000|2021-11-17 04:01:10|9554.5|9544.5|9551.8|9541.8|9554.5|9544.5|9551.8|9541.8|5
1637121680000|2021-11-17 04:01:20|9552.5|9542.5|9552.6|9542.6|9552.6|9542.6|9552.3|9542.3|3
1637121690000|2021-11-17 04:01:30|9552.9|9542.9|9552.9|9542.9|9552.9|9542.9|9552.9|9542.9|1
1637121700000|2021-11-17 04:01:40|9552.6|9542.6|9552.6|9542.6|9552.9|9542.9|9552.6|9542.6|3
1637121710000|2021-11-17 04:01:50|9552.4|9542.4|9553|9543|9553|9543|9551.3|9541.3|5
1637121720000|2021-11-17 04:02:00|9552.6|9542.6|9552|9542|9552.6|9542.6|9551.5|9541.5|5
1637121730000|2021-11-17 04:02:10|9551.3|9541.3|9553|9543|9553.1|9543.1|9551.3|9541.3|9
1637121740000|2021-11-17 04:02:20|9552.8|9542.8|9552.8|9542.8|9553.9|9543.9|9552.6|9542.6|11
1637121750000|2021-11-17 04:02:30|9553|9543|9554.3|9544.3|9554.6|9544.6|9553|9543|8
1637121760000|2021-11-17 04:02:40|9554.6|9544.6|9553.5|9543.5|9554.9|9544.9|9553.5|9543.5|6
1637121770000|2021-11-17 04:02:50|9553.3|9543.3|9552.8|9542.8|9553.3|9543.3|9552.8|9542.8|2
1637121780000|2021-11-17 04:03:00|9553|9543|9554.9|9544.9|9554.9|9544.9|9553|9543|7
1637121790000|2021-11-17 04:03:10|9554|9544|9553.4|9543.4|9555.4|9545.4|9553.4|9543.4|10
1637121800000|2021-11-17 04:03:20|9553.6|9543.6|9553.5|9543.5|9553.9|9543.9|9553.5|9543.5|3
1637121810000|2021-11-17 04:03:30|9553.3|9543.3|9552.5|9542.5|9553.8|9543.8|9552.5|9542.5|8
1637121820000|2021-11-17 04:03:40|9552.3|9542.3|9552|9542|9552.5|9542.5|9551.8|9541.8|5
1637121830000|2021-11-17 04:03:50|9552.3|9542.3|9552.9|9542.9|9552.9|9542.9|9552.3|9542.3|2
1637121840000|2021-11-17 04:04:00|9552.6|9542.6|9553.1|9543.1|9553.1|9543.1|9552.6|9542.6|3
1637121850000|2021-11-17 04:04:10|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|1
1637121860000|2021-11-17 04:04:20|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|1
1637121870000|2021-11-17 04:04:30|9551.5|9541.5|9550|9540|9551.5|9541.5|9549.5|9539.5|7
1637121880000|2021-11-17 04:04:40|9550.4|9540.4|9549.9|9539.9|9551|9541|9549.9|9539.9|7
1637121890000|2021-11-17 04:04:50|9549.5|9539.5|9549.5|9539.5|9550.3|9540.3|9549.5|9539.5|6
1637121900000|2021-11-17 04:05:00|9549.1|9539.1|9547.6|9537.6|9549.5|9539.5|9546.1|9536.1|11
1637121910000|2021-11-17 04:05:10|9547.9|9537.9|9548.3|9538.3|9549|9539|9547.9|9537.9|11
1637121920000|2021-11-17 04:05:20|9548|9538|9549|9539|9549.3|9539.3|9547.8|9537.8|5
1637121930000|2021-11-17 04:05:30|9549.3|9539.3|9549.3|9539.3|9549.6|9539.6|9548.6|9538.6|5
1637121940000|2021-11-17 04:05:40|9549.9|9539.9|9549.5|9539.5|9549.9|9539.9|9548.9|9538.9|5
1637121950000|2021-11-17 04:05:50|9549.9|9539.9|9549.9|9539.9|9549.9|9539.9|9549.9|9539.9|1
1637121960000|2021-11-17 04:06:00|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|1
1637121980000|2021-11-17 04:06:20|9549.8|9539.8|9550.8|9540.8|9551.9|9541.9|9549.8|9539.8|8
1637121990000|2021-11-17 04:06:30|9550.5|9540.5|9551|9541|9551|9541|9550.3|9540.3|6
1637122000000|2021-11-17 04:06:40|9551.4|9541.4|9551.6|9541.6|9551.6|9541.6|9551.4|9541.4|2
1637122010000|2021-11-17 04:06:50|9551.9|9541.9|9552.3|9542.3|9552.3|9542.3|9551.9|9541.9|2
1637122030000|2021-11-17 04:07:10|9552|9542|9549.3|9539.3|9552|9542|9549.3|9539.3|12
1637122040000|2021-11-17 04:07:20|9549.5|9539.5|9549.8|9539.8|9549.8|9539.8|9549.5|9539.5|2
1637122050000|2021-11-17 04:07:30|9550|9540|9549|9539|9551|9541|9548.9|9538.9|15
1637122060000|2021-11-17 04:07:40|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|9549|9539|3
1637122070000|2021-11-17 04:07:50|9549|9539|9548.9|9538.9|9549.3|9539.3|9548.9|9538.9|4
1637122090000|2021-11-17 04:08:10|9548.6|9538.6|9548.9|9538.9|9548.9|9538.9|9548.6|9538.6|2
1637122100000|2021-11-17 04:08:20|9548.5|9538.5|9548.3|9538.3|9548.5|9538.5|9548.3|9538.3|2
1637122110000|2021-11-17 04:08:30|9548.6|9538.6|9549|9539|9549.3|9539.3|9548.3|9538.3|7
1637122120000|2021-11-17 04:08:40|9548.6|9538.6|9548.4|9538.4|9548.8|9538.8|9548.4|9538.4|4
1637122130000|2021-11-17 04:08:50|9548.6|9538.6|9549|9539|9549.3|9539.3|9548.6|9538.6|4
1637122140000|2021-11-17 04:09:00|9548.8|9538.8|9549.6|9539.6|9549.9|9539.9|9548.8|9538.8|6
1637122150000|2021-11-17 04:09:10|9549.5|9539.5|9549.6|9539.6|9549.6|9539.6|9548.5|9538.5|8
1637122160000|2021-11-17 04:09:20|9549|9539|9549.6|9539.6|9549.9|9539.9|9549|9539|6
1637122170000|2021-11-17 04:09:30|9549.9|9539.9|9550|9540|9550.1|9540.1|9549.9|9539.9|3
1637122180000|2021-11-17 04:09:40|9549.8|9539.8|9549.4|9539.4|9549.8|9539.8|9548.5|9538.5|3
1637122190000|2021-11-17 04:09:50|9549|9539|9549.3|9539.3|9549.3|9539.3|9549|9539|2
1637122200000|2021-11-17 04:10:00|9550|9540|9549.9|9539.9|9550|9540|9549.5|9539.5|5
1637122230000|2021-11-17 04:10:30|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|1
1637122240000|2021-11-17 04:10:40|9550.5|9540.5|9550.1|9540.1|9550.5|9540.5|9550.1|9540.1|6
1637122260000|2021-11-17 04:11:00|9550.5|9540.5|9551.9|9541.9|9551.9|9541.9|9550.5|9540.5|2
1637122270000|2021-11-17 04:11:10|9551.5|9541.5|9551.9|9541.9|9551.9|9541.9|9550.6|9540.6|6
1637122280000|2021-11-17 04:11:20|9552.1|9542.1|9552.5|9542.5|9552.5|9542.5|9551.9|9541.9|4
1637122290000|2021-11-17 04:11:30|9552.3|9542.3|9552.4|9542.4|9552.4|9542.4|9552.3|9542.3|2
1637122300000|2021-11-17 04:11:40|9552|9542|9552.1|9542.1|9552.4|9542.4|9552|9542|3
1637122310000|2021-11-17 04:11:50|9551.5|9541.5|9551.8|9541.8|9551.9|9541.9|9551.5|9541.5|3
1637122320000|2021-11-17 04:12:00|9550.8|9540.8|9551.6|9541.6|9551.6|9541.6|9550.8|9540.8|8
1637122330000|2021-11-17 04:12:10|9551|9541|9550|9540|9551.6|9541.6|9549.8|9539.8|9
1637122340000|2021-11-17 04:12:20|9550.3|9540.3|9551.3|9541.3|9551.3|9541.3|9549.6|9539.6|5
1637122350000|2021-11-17 04:12:30|9551.5|9541.5|9551.9|9541.9|9551.9|9541.9|9551|9541|10
1637122360000|2021-11-17 04:12:40|9551.8|9541.8|9550.6|9540.6|9551.8|9541.8|9550.5|9540.5|10
1637122370000|2021-11-17 04:12:50|9551|9541|9551.9|9541.9|9551.9|9541.9|9550.6|9540.6|12
1637122380000|2021-11-17 04:13:00|9551.3|9541.3|9551|9541|9551.3|9541.3|9551|9541|4
1637122390000|2021-11-17 04:13:10|9551.3|9541.3|9551.9|9541.9|9551.9|9541.9|9551.3|9541.3|3
1637122400000|2021-11-17 04:13:20|9551.6|9541.6|9550.8|9540.8|9551.6|9541.6|9550.1|9540.1|10
1637122410000|2021-11-17 04:13:30|9550.5|9540.5|9550|9540|9550.5|9540.5|9550|9540|7
1637122420000|2021-11-17 04:13:40|9550.4|9540.4|9550.3|9540.3|9550.8|9540.8|9550.3|9540.3|5
1637122430000|2021-11-17 04:13:50|9550.5|9540.5|9550.8|9540.8|9551.1|9541.1|9549.9|9539.9|10
1637122440000|2021-11-17 04:14:00|9551|9541|9551|9541|9551|9541|9551|9541|1
1637122450000|2021-11-17 04:14:10|9551.4|9541.4|9552.3|9542.3|9552.3|9542.3|9551.4|9541.4|4
1637122470000|2021-11-17 04:14:30|9551.8|9541.8|9551.9|9541.9|9551.9|9541.9|9551.6|9541.6|3
1637122480000|2021-11-17 04:14:40|9552.1|9542.1|9552.1|9542.1|9552.4|9542.4|9552.1|9542.1|3
1637122490000|2021-11-17 04:14:50|9551.8|9541.8|9552.1|9542.1|9552.1|9542.1|9551.8|9541.8|2
1637122500000|2021-11-17 04:15:00|9552.4|9542.4|9552.1|9542.1|9552.4|9542.4|9552.1|9542.1|2
1637122510000|2021-11-17 04:15:10|9551.6|9541.6|9551.1|9541.1|9551.6|9541.6|9551|9541|4
1637122520000|2021-11-17 04:15:20|9551|9541|9552.1|9542.1|9552.1|9542.1|9551|9541|7
1637122530000|2021-11-17 04:15:30|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|9551.6|9541.6|3
1637122540000|2021-11-17 04:15:40|9552.5|9542.5|9551.9|9541.9|9552.5|9542.5|9551.9|9541.9|3
1637122550000|2021-11-17 04:15:50|9552.1|9542.1|9554|9544|9555.3|9545.3|9552.1|9542.1|4
1637122560000|2021-11-17 04:16:00|9554.3|9544.3|9554.6|9544.6|9554.6|9544.6|9552.9|9542.9|12
1637122570000|2021-11-17 04:16:10|9554.3|9544.3|9553.6|9543.6|9554.3|9544.3|9552.9|9542.9|6
1637122580000|2021-11-17 04:16:20|9553.3|9543.3|9554.1|9544.1|9554.5|9544.5|9553|9543|8
1637122590000|2021-11-17 04:16:30|9554.3|9544.3|9555|9545|9555.4|9545.4|9554.3|9544.3|6
1637122600000|2021-11-17 04:16:40|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|9554|9544|7
1637122610000|2021-11-17 04:16:50|9554.5|9544.5|9553.8|9543.8|9554.5|9544.5|9553|9543|10
1637122620000|2021-11-17 04:17:00|9554.1|9544.1|9554.5|9544.5|9555.1|9545.1|9554.1|9544.1|4
1637122630000|2021-11-17 04:17:10|9554.3|9544.3|9554.1|9544.1|9554.3|9544.3|9554|9544|3
1637122640000|2021-11-17 04:17:20|9554|9544|9554.1|9544.1|9554.5|9544.5|9553.9|9543.9|6
1637122650000|2021-11-17 04:17:30|9554.5|9544.5|9554.6|9544.6|9554.6|9544.6|9554.5|9544.5|2
1637122670000|2021-11-17 04:17:50|9554.3|9544.3|9554.6|9544.6|9554.6|9544.6|9554.3|9544.3|3
1637122680000|2021-11-17 04:18:00|9554.9|9544.9|9554.3|9544.3|9555.1|9545.1|9554.3|9544.3|4
1637122690000|2021-11-17 04:18:10|9554.8|9544.8|9555.5|9545.5|9555.5|9545.5|9554.4|9544.4|9
1637122700000|2021-11-17 04:18:20|9555.3|9545.3|9555.6|9545.6|9555.8|9545.8|9555.3|9545.3|4
1637122710000|2021-11-17 04:18:30|9555.5|9545.5|9556|9546|9556.4|9546.4|9555.4|9545.4|4
1637122720000|2021-11-17 04:18:40|9556.3|9546.3|9556.8|9546.8|9556.9|9546.9|9556.3|9546.3|6
1637122730000|2021-11-17 04:18:50|9556.9|9546.9|9556.5|9546.5|9557.1|9547.1|9556.5|9546.5|4
1637122740000|2021-11-17 04:19:00|9557.3|9547.3|9559.3|9549.3|9559.5|9549.5|9557.1|9547.1|10
1637122750000|2021-11-17 04:19:10|9559|9549|9556.8|9546.8|9559|9549|9556.5|9546.5|9
1637122760000|2021-11-17 04:19:20|9557.5|9547.5|9557.4|9547.4|9558|9548|9557|9547|6
1637122770000|2021-11-17 04:19:30|9557.8|9547.8|9557.9|9547.9|9557.9|9547.9|9557.8|9547.8|2
1637122780000|2021-11-17 04:19:40|9558.3|9548.3|9559.3|9549.3|9559.5|9549.5|9558.3|9548.3|3
1637122790000|2021-11-17 04:19:50|9559|9549|9558.9|9548.9|9560|9550|9558.4|9548.4|6
1637122800000|2021-11-17 04:20:00|9558.6|9548.6|9558.4|9548.4|9558.6|9548.6|9558.1|9548.1|4
1637122810000|2021-11-17 04:20:10|9558.9|9548.9|9558.1|9548.1|9558.9|9548.9|9557.9|9547.9|5
1637122830000|2021-11-17 04:20:30|9557.9|9547.9|9557.6|9547.6|9557.9|9547.9|9557.3|9547.3|4
1637122840000|2021-11-17 04:20:40|9557.3|9547.3|9558|9548|9558|9548|9557.3|9547.3|4
1637122860000|2021-11-17 04:21:00|9557.6|9547.6|9557.1|9547.1|9557.6|9547.6|9557|9547|3
1637122870000|2021-11-17 04:21:10|9556.8|9546.8|9557.1|9547.1|9557.4|9547.4|9556.5|9546.5|6
1637122880000|2021-11-17 04:21:20|9556.8|9546.8|9556.4|9546.4|9557.1|9547.1|9556.4|9546.4|4
1637122900000|2021-11-17 04:21:40|9556.1|9546.1|9556.9|9546.9|9557.3|9547.3|9556.1|9546.1|4
1637122910000|2021-11-17 04:21:50|9557.1|9547.1|9555.9|9545.9|9557.1|9547.1|9555.9|9545.9|6
1637122920000|2021-11-17 04:22:00|9555.6|9545.6|9556|9546|9556.1|9546.1|9555.5|9545.5|8
1637122940000|2021-11-17 04:22:20|9555.8|9545.8|9555.1|9545.1|9555.8|9545.8|9554.8|9544.8|5
1637122950000|2021-11-17 04:22:30|9554.9|9544.9|9554.9|9544.9|9554.9|9544.9|9554|9544|6
1637122960000|2021-11-17 04:22:40|9555.1|9545.1|9554.9|9544.9|9555.1|9545.1|9554.9|9544.9|2
1637122970000|2021-11-17 04:22:50|9554.6|9544.6|9554.3|9544.3|9555|9545|9554.3|9544.3|11
1637122990000|2021-11-17 04:23:10|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|1
1637123000000|2021-11-17 04:23:20|9554.5|9544.5|9554.4|9544.4|9554.5|9544.5|9554|9544|3
1637123010000|2021-11-17 04:23:30|9555|9545|9553.6|9543.6|9555|9545|9553.6|9543.6|3
1637123020000|2021-11-17 04:23:40|9554.1|9544.1|9554.1|9544.1|9554.1|9544.1|9553.8|9543.8|3
1637123030000|2021-11-17 04:23:50|9554.8|9544.8|9553.9|9543.9|9554.8|9544.8|9553.9|9543.9|4
1637123040000|2021-11-17 04:24:00|9554.4|9544.4|9554.9|9544.9|9554.9|9544.9|9554.1|9544.1|4
1637123060000|2021-11-17 04:24:20|9555.3|9545.3|9555|9545|9555.3|9545.3|9555|9545|2
1637123070000|2021-11-17 04:24:30|9554.8|9544.8|9555|9545|9555|9545|9554.8|9544.8|4
1637123080000|2021-11-17 04:24:40|9554.8|9544.8|9555|9545|9555|9545|9554.8|9544.8|2
1637123090000|2021-11-17 04:24:50|9555.3|9545.3|9556.5|9546.5|9556.5|9546.5|9555.3|9545.3|6
1637123100000|2021-11-17 04:25:00|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|1
1637123110000|2021-11-17 04:25:10|9556.4|9546.4|9555.8|9545.8|9556.4|9546.4|9555.5|9545.5|4
1637123120000|2021-11-17 04:25:20|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|1
1637123130000|2021-11-17 04:25:30|9555.6|9545.6|9555.9|9545.9|9555.9|9545.9|9555.6|9545.6|2
1637123140000|2021-11-17 04:25:40|9556.1|9546.1|9555.9|9545.9|9556.1|9546.1|9555.9|9545.9|2
1637123150000|2021-11-17 04:25:50|9555.5|9545.5|9555.1|9545.1|9555.5|9545.5|9555.1|9545.1|5
1637123160000|2021-11-17 04:26:00|9555.4|9545.4|9554.4|9544.4|9555.4|9545.4|9554.4|9544.4|3
1637123170000|2021-11-17 04:26:10|9554.6|9544.6|9555.3|9545.3|9555.5|9545.5|9554.6|9544.6|5
1637123190000|2021-11-17 04:26:30|9555.6|9545.6|9555.9|9545.9|9555.9|9545.9|9555.6|9545.6|2
1637123200000|2021-11-17 04:26:40|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|9555.9|9545.9|3
1637123220000|2021-11-17 04:27:00|9556.4|9546.4|9555.8|9545.8|9556.4|9546.4|9555.8|9545.8|4
1637123240000|2021-11-17 04:27:20|9556|9546|9556.8|9546.8|9556.9|9546.9|9556|9546|6
1637123250000|2021-11-17 04:27:30|9556.5|9546.5|9556.3|9546.3|9556.5|9546.5|9556.3|9546.3|2
1637123260000|2021-11-17 04:27:40|9556.5|9546.5|9556.8|9546.8|9557.9|9547.9|9556.5|9546.5|6
1637123270000|2021-11-17 04:27:50|9557|9547|9557.8|9547.8|9557.8|9547.8|9557|9547|3
1637123280000|2021-11-17 04:28:00|9558|9548|9556.9|9546.9|9558|9548|9556.6|9546.6|7
1637123300000|2021-11-17 04:28:20|9556.6|9546.6|9556.5|9546.5|9556.9|9546.9|9556.5|9546.5|3
1637123310000|2021-11-17 04:28:30|9556.8|9546.8|9556.9|9546.9|9556.9|9546.9|9556.8|9546.8|2
1637123320000|2021-11-17 04:28:40|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|9556.9|9546.9|5
1637123330000|2021-11-17 04:28:50|9556.9|9546.9|9556|9546|9556.9|9546.9|9556|9546|4
1637123340000|2021-11-17 04:29:00|9556.5|9546.5|9556.6|9546.6|9556.6|9546.6|9556.3|9546.3|4
1637123350000|2021-11-17 04:29:10|9556.3|9546.3|9556.8|9546.8|9556.8|9546.8|9556.3|9546.3|4
1637123360000|2021-11-17 04:29:20|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|1
1637123380000|2021-11-17 04:29:40|9556.9|9546.9|9557.1|9547.1|9557.1|9547.1|9556.9|9546.9|2
1637123390000|2021-11-17 04:29:50|9556.8|9546.8|9556.5|9546.5|9556.8|9546.8|9556.5|9546.5|2
1637123400000|2021-11-17 04:30:00|9556.3|9546.3|9554.8|9544.8|9556.3|9546.3|9554.6|9544.6|5
1637123410000|2021-11-17 04:30:10|9555|9545|9556.3|9546.3|9556.3|9546.3|9555|9545|5
1637123430000|2021-11-17 04:30:30|9557.1|9547.1|9556.6|9546.6|9557.1|9547.1|9556.3|9546.3|5
1637123440000|2021-11-17 04:30:40|9556.3|9546.3|9556.5|9546.5|9556.5|9546.5|9556.3|9546.3|2
1637123450000|2021-11-17 04:30:50|9556.9|9546.9|9556|9546|9556.9|9546.9|9556|9546|4
1637123460000|2021-11-17 04:31:00|9556.1|9546.1|9555.9|9545.9|9556.1|9546.1|9555.9|9545.9|2
1637123470000|2021-11-17 04:31:10|9557|9547|9556.3|9546.3|9557|9547|9556|9546|4
1637123480000|2021-11-17 04:31:20|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|1
1637123500000|2021-11-17 04:31:40|9556.3|9546.3|9555.6|9545.6|9556.3|9546.3|9555.6|9545.6|2
1637123520000|2021-11-17 04:32:00|9556.8|9546.8|9555.4|9545.4|9556.8|9546.8|9555.4|9545.4|2
1637123530000|2021-11-17 04:32:10|9556.3|9546.3|9554|9544|9556.3|9546.3|9554|9544|3
1637123540000|2021-11-17 04:32:20|9553.8|9543.8|9552.5|9542.5|9553.8|9543.8|9552.5|9542.5|4
1637123550000|2021-11-17 04:32:30|9552.6|9542.6|9552.3|9542.3|9553.1|9543.1|9552.3|9542.3|4
1637123560000|2021-11-17 04:32:40|9552.4|9542.4|9556.1|9546.1|9556.1|9546.1|9552.4|9542.4|5
1637123570000|2021-11-17 04:32:50|9556.4|9546.4|9557|9547|9557.5|9547.5|9556.4|9546.4|4
1637123580000|2021-11-17 04:33:00|9557.3|9547.3|9558.1|9548.1|9558.1|9548.1|9557.3|9547.3|2
1637123590000|2021-11-17 04:33:10|9558|9548|9557.5|9547.5|9558|9548|9557.5|9547.5|2
1637123600000|2021-11-17 04:33:20|9557.8|9547.8|9558.4|9548.4|9558.4|9548.4|9557.5|9547.5|6
1637123610000|2021-11-17 04:33:30|9558.3|9548.3|9558.4|9548.4|9558.4|9548.4|9556.5|9546.5|7
1637123620000|2021-11-17 04:33:40|9559|9549|9558|9548|9559.5|9549.5|9558|9548|9
1637123630000|2021-11-17 04:33:50|9558.1|9548.1|9558|9548|9558.1|9548.1|9558|9548|2
1637123640000|2021-11-17 04:34:00|9556.8|9546.8|9555.9|9545.9|9557.1|9547.1|9555.1|9545.1|6
1637123650000|2021-11-17 04:34:10|9556.3|9546.3|9555.6|9545.6|9556.3|9546.3|9555.6|9545.6|3
1637123660000|2021-11-17 04:34:20|9555.9|9545.9|9554.5|9544.5|9555.9|9545.9|9554.5|9544.5|6
1637123670000|2021-11-17 04:34:30|9554.8|9544.8|9554.3|9544.3|9554.8|9544.8|9553.5|9543.5|5
1637123680000|2021-11-17 04:34:40|9554.6|9544.6|9554.5|9544.5|9554.8|9544.8|9554.5|9544.5|7
1637123690000|2021-11-17 04:34:50|9554.3|9544.3|9557|9547|9557|9547|9554.3|9544.3|6
1637123700000|2021-11-17 04:35:00|9556.8|9546.8|9556.6|9546.6|9557.1|9547.1|9555.9|9545.9|7
1637123710000|2021-11-17 04:35:10|9557|9547|9556.6|9546.6|9557.1|9547.1|9556|9546|5
1637123720000|2021-11-17 04:35:20|9556.4|9546.4|9556.4|9546.4|9556.4|9546.4|9556.4|9546.4|1
1637123730000|2021-11-17 04:35:30|9556.9|9546.9|9556.6|9546.6|9556.9|9546.9|9556.5|9546.5|5
1637123740000|2021-11-17 04:35:40|9556.9|9546.9|9555.1|9545.1|9556.9|9546.9|9555.1|9545.1|3
1637123750000|2021-11-17 04:35:50|9555.5|9545.5|9555|9545|9555.5|9545.5|9554.5|9544.5|4
1637123760000|2021-11-17 04:36:00|9554.8|9544.8|9555.8|9545.8|9555.8|9545.8|9554.5|9544.5|5
1637123770000|2021-11-17 04:36:10|9556.4|9546.4|9556.5|9546.5|9556.5|9546.5|9556.3|9546.3|3
1637123810000|2021-11-17 04:36:50|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|9556|9546|3
1637123820000|2021-11-17 04:37:00|9556.5|9546.5|9557.1|9547.1|9557.1|9547.1|9556.5|9546.5|3
1637123830000|2021-11-17 04:37:10|9557.9|9547.9|9557.9|9547.9|9557.9|9547.9|9557.9|9547.9|1
1637123840000|2021-11-17 04:37:20|9558.1|9548.1|9556.9|9546.9|9558.1|9548.1|9556.9|9546.9|3
1637123850000|2021-11-17 04:37:30|9556.3|9546.3|9557|9547|9557.1|9547.1|9556.3|9546.3|7
1637123860000|2021-11-17 04:37:40|9556.8|9546.8|9557|9547|9557|9547|9556.8|9546.8|2
1637123870000|2021-11-17 04:37:50|9557.8|9547.8|9557.8|9547.8|9558|9548|9557.8|9547.8|3
1637123880000|2021-11-17 04:38:00|9558|9548|9557.8|9547.8|9558|9548|9557.8|9547.8|2
1637123890000|2021-11-17 04:38:10|9558|9548|9558.5|9548.5|9558.5|9548.5|9558|9548|2
1637123900000|2021-11-17 04:38:20|9558.3|9548.3|9558.5|9548.5|9558.5|9548.5|9558.3|9548.3|2
1637123910000|2021-11-17 04:38:30|9558.6|9548.6|9558|9548|9559.4|9549.4|9558|9548|6
1637123920000|2021-11-17 04:38:40|9558.4|9548.4|9559|9549|9559|9549|9557.9|9547.9|6
1637123930000|2021-11-17 04:38:50|9558.5|9548.5|9558|9548|9558.5|9548.5|9558|9548|2
1637123940000|2021-11-17 04:39:00|9558.4|9548.4|9559|9549|9559|9549|9558.3|9548.3|4
1637123950000|2021-11-17 04:39:10|9558.4|9548.4|9558.8|9548.8|9559|9549|9558.3|9548.3|5
1637123960000|2021-11-17 04:39:20|9558.5|9548.5|9558.6|9548.6|9558.6|9548.6|9558.3|9548.3|6
1637123970000|2021-11-17 04:39:30|9558.5|9548.5|9557.3|9547.3|9558.5|9548.5|9557.3|9547.3|4
1637123980000|2021-11-17 04:39:40|9557.5|9547.5|9558.5|9548.5|9558.9|9548.9|9557.5|9547.5|6
1637124000000|2021-11-17 04:40:00|9558.1|9548.1|9557.8|9547.8|9558.1|9548.1|9557.8|9547.8|2
1637124010000|2021-11-17 04:40:10|9558|9548|9558.8|9548.8|9559|9549|9558|9548|3
1637124020000|2021-11-17 04:40:20|9559|9549|9560.1|9550.1|9560.1|9550.1|9559|9549|5
1637124030000|2021-11-17 04:40:30|9559.9|9549.9|9559.8|9549.8|9559.9|9549.9|9559|9549|5
1637124040000|2021-11-17 04:40:40|9559.4|9549.4|9559.8|9549.8|9560|9550|9559.4|9549.4|5
1637124050000|2021-11-17 04:40:50|9560|9550|9558.8|9548.8|9560|9550|9558.5|9548.5|8
1637124060000|2021-11-17 04:41:00|9558.5|9548.5|9558|9548|9558.5|9548.5|9557.3|9547.3|6
1637124070000|2021-11-17 04:41:10|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1637124080000|2021-11-17 04:41:20|9558|9548|9557.8|9547.8|9558|9548|9557.8|9547.8|2
1637124090000|2021-11-17 04:41:30|9558|9548|9558.5|9548.5|9558.8|9548.8|9558|9548|4
1637124100000|2021-11-17 04:41:40|9558.3|9548.3|9557.9|9547.9|9558.3|9548.3|9557.8|9547.8|5
1637124110000|2021-11-17 04:41:50|9558.3|9548.3|9557.9|9547.9|9558.3|9548.3|9557.9|9547.9|2
1637124120000|2021-11-17 04:42:00|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|1
1637124130000|2021-11-17 04:42:10|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|1
1637124140000|2021-11-17 04:42:20|9559|9549|9559|9549|9559|9549|9558.8|9548.8|3
1637124150000|2021-11-17 04:42:30|9559.6|9549.6|9559|9549|9559.6|9549.6|9559|9549|6
1637124170000|2021-11-17 04:42:50|9559.3|9549.3|9559.9|9549.9|9559.9|9549.9|9559.3|9549.3|2
1637124180000|2021-11-17 04:43:00|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|9559|9549|5
1637124190000|2021-11-17 04:43:10|9559.3|9549.3|9559|9549|9559.3|9549.3|9559|9549|2
1637124200000|2021-11-17 04:43:20|9558.6|9548.6|9558.5|9548.5|9558.6|9548.6|9558.5|9548.5|2
1637124210000|2021-11-17 04:43:30|9558.9|9548.9|9558.5|9548.5|9559.1|9549.1|9558.5|9548.5|4
1637124220000|2021-11-17 04:43:40|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|1
1637124230000|2021-11-17 04:43:50|9558.8|9548.8|9558.8|9548.8|9559.4|9549.4|9558.5|9548.5|6
1637124240000|2021-11-17 04:44:00|9559|9549|9558.8|9548.8|9559|9549|9558.8|9548.8|2
1637124250000|2021-11-17 04:44:10|9559|9549|9559|9549|9559|9549|9559|9549|1
1637124260000|2021-11-17 04:44:20|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.4|9548.4|5
1637124270000|2021-11-17 04:44:30|9558.6|9548.6|9559|9549|9559.3|9549.3|9558.6|9548.6|7
1637124280000|2021-11-17 04:44:40|9560|9550|9560|9550|9560|9550|9559.4|9549.4|6
1637124290000|2021-11-17 04:44:50|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|1
1637124300000|2021-11-17 04:45:00|9559.1|9549.1|9559.5|9549.5|9559.9|9549.9|9558.6|9548.6|10
1637124310000|2021-11-17 04:45:10|9560|9550|9559.8|9549.8|9560|9550|9559.8|9549.8|2
1637124320000|2021-11-17 04:45:20|9559.5|9549.5|9558.9|9548.9|9559.5|9549.5|9558.1|9548.1|10
1637124330000|2021-11-17 04:45:30|9558.6|9548.6|9558.5|9548.5|9558.8|9548.8|9558.5|9548.5|3
1637124340000|2021-11-17 04:45:40|9558.8|9548.8|9559.5|9549.5|9559.5|9549.5|9558.8|9548.8|3
1637124350000|2021-11-17 04:45:50|9559.8|9549.8|9559.6|9549.6|9560.1|9550.1|9559.6|9549.6|4
1637124360000|2021-11-17 04:46:00|9559.9|9549.9|9560.1|9550.1|9560.1|9550.1|9559.9|9549.9|2
1637124370000|2021-11-17 04:46:10|9559.4|9549.4|9559.8|9549.8|9559.8|9549.8|9559.4|9549.4|5
1637124380000|2021-11-17 04:46:20|9559.5|9549.5|9559.1|9549.1|9559.5|9549.5|9559.1|9549.1|2
1637124390000|2021-11-17 04:46:30|9559|9549|9559.3|9549.3|9559.3|9549.3|9558.6|9548.6|5
1637124400000|2021-11-17 04:46:40|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|1
1637124410000|2021-11-17 04:46:50|9559.1|9549.1|9558.9|9548.9|9559.1|9549.1|9558.9|9548.9|2
1637124420000|2021-11-17 04:47:00|9559.3|9549.3|9559.6|9549.6|9559.6|9549.6|9559|9549|5
1637124450000|2021-11-17 04:47:30|9560.3|9550.3|9560|9550|9560.3|9550.3|9559.1|9549.1|4
1637124460000|2021-11-17 04:47:40|9560.3|9550.3|9561.1|9551.1|9561.1|9551.1|9560.3|9550.3|6
1637124470000|2021-11-17 04:47:50|9560.9|9550.9|9559.9|9549.9|9560.9|9550.9|9559.8|9549.8|6
1637124480000|2021-11-17 04:48:00|9559.8|9549.8|9559.5|9549.5|9559.8|9549.8|9559.5|9549.5|2
1637124490000|2021-11-17 04:48:10|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|1
1637124500000|2021-11-17 04:48:20|9560|9550|9560.3|9550.3|9560.3|9550.3|9560|9550|2
1637124520000|2021-11-17 04:48:40|9559.9|9549.9|9560|9550|9560|9550|9559.9|9549.9|2
1637124550000|2021-11-17 04:49:10|9560.4|9550.4|9560.9|9550.9|9560.9|9550.9|9560.4|9550.4|2
1637124580000|2021-11-17 04:49:40|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|1
1637124590000|2021-11-17 04:49:50|9560.4|9550.4|9560.5|9550.5|9560.5|9550.5|9560.4|9550.4|2
1637124600000|2021-11-17 04:50:00|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|1
1637124620000|2021-11-17 04:50:20|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|1
1637124630000|2021-11-17 04:50:30|9558.3|9548.3|9558.5|9548.5|9558.6|9548.6|9558.3|9548.3|4
1637124640000|2021-11-17 04:50:40|9558.8|9548.8|9559.5|9549.5|9559.5|9549.5|9558.5|9548.5|6
1637124650000|2021-11-17 04:50:50|9559.3|9549.3|9558.8|9548.8|9559.3|9549.3|9558.4|9548.4|9
1637124660000|2021-11-17 04:51:00|9559.1|9549.1|9559.5|9549.5|9559.5|9549.5|9559.1|9549.1|2
1637124670000|2021-11-17 04:51:10|9559.3|9549.3|9558.6|9548.6|9559.3|9549.3|9558.1|9548.1|6
1637124680000|2021-11-17 04:51:20|9558.5|9548.5|9558|9548|9558.5|9548.5|9558|9548|2
1637124690000|2021-11-17 04:51:30|9557.8|9547.8|9558.1|9548.1|9558.1|9548.1|9557.8|9547.8|2
1637124700000|2021-11-17 04:51:40|9558.6|9548.6|9557.9|9547.9|9558.6|9548.6|9557.9|9547.9|2
1637124740000|2021-11-17 04:52:20|9557.3|9547.3|9556.4|9546.4|9557.3|9547.3|9556.4|9546.4|2
1637124750000|2021-11-17 04:52:30|9556|9546|9556.1|9546.1|9556.1|9546.1|9556|9546|2
1637124760000|2021-11-17 04:52:40|9556.6|9546.6|9556.5|9546.5|9556.6|9546.6|9556.5|9546.5|2
1637124770000|2021-11-17 04:52:50|9556.8|9546.8|9558.3|9548.3|9558.5|9548.5|9556|9546|5
1637124780000|2021-11-17 04:53:00|9558|9548|9558|9548|9558.1|9548.1|9557.5|9547.5|5
1637124790000|2021-11-17 04:53:10|9557.3|9547.3|9557.8|9547.8|9558|9548|9557.3|9547.3|7
1637124800000|2021-11-17 04:53:20|9557.5|9547.5|9558.1|9548.1|9558.3|9548.3|9557.5|9547.5|5
1637124810000|2021-11-17 04:53:30|9558.6|9548.6|9557.8|9547.8|9558.8|9548.8|9557.8|9547.8|5
1637124820000|2021-11-17 04:53:40|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|9557.9|9547.9|3
1637124900000|2021-11-17 04:55:00|9558.4|9548.4|9558.1|9548.1|9558.4|9548.4|9558.1|9548.1|2
1637124910000|2021-11-17 04:55:10|9557.9|9547.9|9557|9547|9557.9|9547.9|9557|9547|4
1637124930000|2021-11-17 04:55:30|9556.8|9546.8|9556.9|9546.9|9556.9|9546.9|9556.8|9546.8|2
1637124940000|2021-11-17 04:55:40|9557.3|9547.3|9556.8|9546.8|9557.3|9547.3|9556|9546|6
1637124950000|2021-11-17 04:55:50|9556.4|9546.4|9556|9546|9556.8|9546.8|9555.1|9545.1|9
1637124960000|2021-11-17 04:56:00|9555.6|9545.6|9556.1|9546.1|9556.5|9546.5|9555.4|9545.4|10
1637124970000|2021-11-17 04:56:10|9556.3|9546.3|9556|9546|9556.3|9546.3|9556|9546|4
1637124980000|2021-11-17 04:56:20|9555.8|9545.8|9555.6|9545.6|9555.8|9545.8|9554.8|9544.8|5
1637125000000|2021-11-17 04:56:40|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|9555.9|9545.9|3
1637125010000|2021-11-17 04:56:50|9555.9|9545.9|9556.1|9546.1|9556.1|9546.1|9555.9|9545.9|2
1637125020000|2021-11-17 04:57:00|9556.6|9546.6|9556.1|9546.1|9556.6|9546.6|9556.1|9546.1|3
1637125030000|2021-11-17 04:57:10|9555.9|9545.9|9556.1|9546.1|9556.1|9546.1|9555.9|9545.9|2
1637125050000|2021-11-17 04:57:30|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|1
1637125060000|2021-11-17 04:57:40|9556.1|9546.1|9555.9|9545.9|9556.1|9546.1|9555.9|9545.9|4
1637125080000|2021-11-17 04:58:00|9556.1|9546.1|9555.9|9545.9|9556.1|9546.1|9555.9|9545.9|2
1637125090000|2021-11-17 04:58:10|9555|9545|9555|9545|9555|9545|9555|9545|1
1637125100000|2021-11-17 04:58:20|9554.8|9544.8|9554|9544|9554.8|9544.8|9554|9544|5
1637125110000|2021-11-17 04:58:30|9553.9|9543.9|9553.6|9543.6|9553.9|9543.9|9553.4|9543.4|4
1637125120000|2021-11-17 04:58:40|9553.3|9543.3|9553.6|9543.6|9554.1|9544.1|9553.3|9543.3|6
1637125130000|2021-11-17 04:58:50|9553.4|9543.4|9552.5|9542.5|9553.5|9543.5|9552.5|9542.5|8
1637125140000|2021-11-17 04:59:00|9553.1|9543.1|9553.1|9543.1|9553.1|9543.1|9553.1|9543.1|1
1637125150000|2021-11-17 04:59:10|9554|9544|9553.9|9543.9|9554|9544|9553.9|9543.9|2
1637125160000|2021-11-17 04:59:20|9554.1|9544.1|9554.4|9544.4|9554.4|9544.4|9554.1|9544.1|2
1637125170000|2021-11-17 04:59:30|9554.6|9544.6|9554.9|9544.9|9554.9|9544.9|9554.6|9544.6|2
1637125180000|2021-11-17 04:59:40|9555|9545|9555|9545|9555|9545|9555|9545|1
1637125190000|2021-11-17 04:59:50|9555.4|9545.4|9557.8|9547.8|9558|9548|9555.4|9545.4|5
1637125200000|2021-11-17 05:00:00|9557.9|9547.9|9559.3|9549.3|9559.3|9549.3|9557.9|9547.9|5
1637125210000|2021-11-17 05:00:10|9559.6|9549.6|9560.1|9550.1|9560.1|9550.1|9559.6|9549.6|3
1637125220000|2021-11-17 05:00:20|9559.9|9549.9|9560.1|9550.1|9560.1|9550.1|9559.9|9549.9|4
1637125240000|2021-11-17 05:00:40|9561|9551|9561|9551|9561|9551|9561|9551|1
1637125250000|2021-11-17 05:00:50|9561.3|9551.3|9562.1|9552.1|9562.1|9552.1|9561|9551|4
1637125260000|2021-11-17 05:01:00|9561.9|9551.9|9559|9549|9561.9|9551.9|9559|9549|5
1637125270000|2021-11-17 05:01:10|9559.3|9549.3|9560.3|9550.3|9560.3|9550.3|9557.6|9547.6|8
1637125280000|2021-11-17 05:01:20|9559.9|9549.9|9559.6|9549.6|9559.9|9549.9|9559.6|9549.6|2
1637125300000|2021-11-17 05:01:40|9559.4|9549.4|9558.3|9548.3|9559.4|9549.4|9558.3|9548.3|4
1637125310000|2021-11-17 05:01:50|9558|9548|9559|9549|9559|9549|9558|9548|4
1637125320000|2021-11-17 05:02:00|9559.3|9549.3|9558.3|9548.3|9559.3|9549.3|9558.3|9548.3|4
1637125340000|2021-11-17 05:02:20|9558.6|9548.6|9558.9|9548.9|9558.9|9548.9|9558.6|9548.6|2
1637125350000|2021-11-17 05:02:30|9559.8|9549.8|9558|9548|9559.8|9549.8|9558|9548|4
1637125360000|2021-11-17 05:02:40|9558.3|9548.3|9558.1|9548.1|9558.8|9548.8|9558.1|9548.1|4
1637125370000|2021-11-17 05:02:50|9558.4|9548.4|9558.4|9548.4|9558.4|9548.4|9557.8|9547.8|4
1637125380000|2021-11-17 05:03:00|9557.3|9547.3|9559.3|9549.3|9559.9|9549.9|9557.3|9547.3|6
1637125390000|2021-11-17 05:03:10|9559.5|9549.5|9559.8|9549.8|9559.8|9549.8|9558.9|9548.9|3
1637125400000|2021-11-17 05:03:20|9559.4|9549.4|9558.5|9548.5|9559.4|9549.4|9558.5|9548.5|3
1637125410000|2021-11-17 05:03:30|9559|9549|9559|9549|9559|9549|9559|9549|1
1637125430000|2021-11-17 05:03:50|9558.6|9548.6|9557.6|9547.6|9558.6|9548.6|9557.6|9547.6|4
1637125440000|2021-11-17 05:04:00|9556.6|9546.6|9558|9548|9558|9548|9556.6|9546.6|5
1637125450000|2021-11-17 05:04:10|9557.6|9547.6|9557.3|9547.3|9557.8|9547.8|9557.3|9547.3|4
1637125470000|2021-11-17 05:04:30|9556.4|9546.4|9557.3|9547.3|9557.6|9547.6|9556.4|9546.4|5
1637125480000|2021-11-17 05:04:40|9557|9547|9555.8|9545.8|9557|9547|9554.9|9544.9|5
1637125490000|2021-11-17 05:04:50|9555.5|9545.5|9556|9546|9556.8|9546.8|9555.5|9545.5|6
1637125500000|2021-11-17 05:05:00|9556.3|9546.3|9556.8|9546.8|9556.8|9546.8|9556.3|9546.3|3
1637125510000|2021-11-17 05:05:10|9556.1|9546.1|9556|9546|9556.1|9546.1|9555.8|9545.8|4
1637125530000|2021-11-17 05:05:30|9555.8|9545.8|9556.3|9546.3|9556.3|9546.3|9555.8|9545.8|3
1637125540000|2021-11-17 05:05:40|9556|9546|9555.3|9545.3|9556|9546|9555.3|9545.3|2
1637125550000|2021-11-17 05:05:50|9555.6|9545.6|9556.1|9546.1|9556.1|9546.1|9555.6|9545.6|2
1637125560000|2021-11-17 05:06:00|9556.4|9546.4|9556.5|9546.5|9556.5|9546.5|9556.4|9546.4|2
1637125570000|2021-11-17 05:06:10|9556.3|9546.3|9555.3|9545.3|9556.3|9546.3|9555.3|9545.3|5
1637125580000|2021-11-17 05:06:20|9555.6|9545.6|9555.3|9545.3|9556.1|9546.1|9555.3|9545.3|6
1637125590000|2021-11-17 05:06:30|9555|9545|9554.8|9544.8|9555.1|9545.1|9554.8|9544.8|4
1637125600000|2021-11-17 05:06:40|9554.5|9544.5|9554.8|9544.8|9554.8|9544.8|9554.5|9544.5|2
1637125630000|2021-11-17 05:07:10|9553.5|9543.5|9553.5|9543.5|9553.8|9543.8|9553.4|9543.4|4
1637125640000|2021-11-17 05:07:20|9554.3|9544.3|9553.5|9543.5|9554.3|9544.3|9553.5|9543.5|3
1637125650000|2021-11-17 05:07:30|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|1
1637125670000|2021-11-17 05:07:50|9553.9|9543.9|9554.8|9544.8|9554.9|9544.9|9553.9|9543.9|6
1637125680000|2021-11-17 05:08:00|9554.5|9544.5|9554.8|9544.8|9554.8|9544.8|9554.5|9544.5|2
1637125690000|2021-11-17 05:08:10|9555|9545|9553.6|9543.6|9556.3|9546.3|9553|9543|10
1637125700000|2021-11-17 05:08:20|9554|9544|9555.5|9545.5|9555.5|9545.5|9553.6|9543.6|6
1637125710000|2021-11-17 05:08:30|9555.9|9545.9|9557.3|9547.3|9557.3|9547.3|9555.9|9545.9|6
1637125720000|2021-11-17 05:08:40|9557.6|9547.6|9558.1|9548.1|9558.4|9548.4|9556.5|9546.5|8
1637125730000|2021-11-17 05:08:50|9558|9548|9557.6|9547.6|9558|9548|9556.8|9546.8|6
1637125740000|2021-11-17 05:09:00|9557.9|9547.9|9558.1|9548.1|9558.1|9548.1|9557.9|9547.9|2
1637125750000|2021-11-17 05:09:10|9557.6|9547.6|9557.6|9547.6|9557.9|9547.9|9557.6|9547.6|3
1637125760000|2021-11-17 05:09:20|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|1
1637125770000|2021-11-17 05:09:30|9558.1|9548.1|9558|9548|9558.1|9548.1|9557.8|9547.8|3
1637125780000|2021-11-17 05:09:40|9557.8|9547.8|9558.9|9548.9|9559.3|9549.3|9557.8|9547.8|5
1637125790000|2021-11-17 05:09:50|9559.1|9549.1|9559.1|9549.1|9559.1|9549.1|9559.1|9549.1|1
1637125800000|2021-11-17 05:10:00|9559.4|9549.4|9561|9551|9561.1|9551.1|9559.4|9549.4|4
1637125850000|2021-11-17 05:10:50|9560.8|9550.8|9559.8|9549.8|9560.8|9550.8|9559.8|9549.8|6
1637125860000|2021-11-17 05:11:00|9560|9550|9559.8|9549.8|9560|9550|9559.8|9549.8|2
1637125870000|2021-11-17 05:11:10|9560|9550|9560|9550|9560|9550|9560|9550|1
1637125880000|2021-11-17 05:11:20|9560.3|9550.3|9559.3|9549.3|9560.3|9550.3|9559.3|9549.3|5
1637125890000|2021-11-17 05:11:30|9559|9549|9558.8|9548.8|9559.3|9549.3|9558.8|9548.8|5
1637125900000|2021-11-17 05:11:40|9559.1|9549.1|9558.9|9548.9|9559.4|9549.4|9558.5|9548.5|4
1637125910000|2021-11-17 05:11:50|9559.3|9549.3|9558.8|9548.8|9559.3|9549.3|9558.8|9548.8|3
1637125930000|2021-11-17 05:12:10|9559.1|9549.1|9559.4|9549.4|9559.4|9549.4|9559.1|9549.1|2
1637125940000|2021-11-17 05:12:20|9559|9549|9558.4|9548.4|9559|9549|9558.4|9548.4|2
1637125950000|2021-11-17 05:12:30|9557.9|9547.9|9558|9548|9558|9548|9557.9|9547.9|2
1637125960000|2021-11-17 05:12:40|9557.6|9547.6|9557|9547|9557.6|9547.6|9556.8|9546.8|3
1637125970000|2021-11-17 05:12:50|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9556.9|9546.9|3
1637126000000|2021-11-17 05:13:20|9557.9|9547.9|9558.9|9548.9|9558.9|9548.9|9557.9|9547.9|2
1637126010000|2021-11-17 05:13:30|9559.1|9549.1|9559.3|9549.3|9559.8|9549.8|9558.8|9548.8|6
1637126020000|2021-11-17 05:13:40|9559|9549|9558|9548|9559|9549|9558|9548|3
1637126030000|2021-11-17 05:13:50|9559|9549|9559|9549|9559|9549|9559|9549|1
1637126040000|2021-11-17 05:14:00|9559.3|9549.3|9559.5|9549.5|9559.9|9549.9|9559.3|9549.3|6
1637126050000|2021-11-17 05:14:10|9559.8|9549.8|9560.4|9550.4|9560.4|9550.4|9559.5|9549.5|3
1637126060000|2021-11-17 05:14:20|9560.6|9550.6|9560.6|9550.6|9560.6|9550.6|9560.6|9550.6|1
1637126070000|2021-11-17 05:14:30|9560.9|9550.9|9560.8|9550.8|9560.9|9550.9|9560.8|9550.8|2
1637126080000|2021-11-17 05:14:40|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|1
1637126090000|2021-11-17 05:14:50|9560.1|9550.1|9560.4|9550.4|9560.4|9550.4|9560.1|9550.1|2
1637126100000|2021-11-17 05:15:00|9560.6|9550.6|9560.4|9550.4|9560.6|9550.6|9560.4|9550.4|2
1637126110000|2021-11-17 05:15:10|9560.6|9550.6|9560.4|9550.4|9560.6|9550.6|9560.4|9550.4|2
1637126120000|2021-11-17 05:15:20|9560|9550|9559.8|9549.8|9560|9550|9559.8|9549.8|2
1637126130000|2021-11-17 05:15:30|9560|9550|9560.1|9550.1|9560.4|9550.4|9560|9550|3
1637126150000|2021-11-17 05:15:50|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|1
1637126160000|2021-11-17 05:16:00|9559.5|9549.5|9559.4|9549.4|9559.5|9549.5|9559.4|9549.4|2
1637126170000|2021-11-17 05:16:10|9559|9549|9558.9|9548.9|9559|9549|9558.9|9548.9|2
1637126200000|2021-11-17 05:16:40|9559|9549|9560.6|9550.6|9560.9|9550.9|9559|9549|4
1637126210000|2021-11-17 05:16:50|9560.5|9550.5|9560.4|9550.4|9560.5|9550.5|9559.4|9549.4|8
1637126240000|2021-11-17 05:17:20|9561.1|9551.1|9560|9550|9561.1|9551.1|9560|9550|3
1637126250000|2021-11-17 05:17:30|9560.4|9550.4|9560.9|9550.9|9560.9|9550.9|9560.4|9550.4|3
1637126270000|2021-11-17 05:17:50|9560.6|9550.6|9560.5|9550.5|9560.6|9550.6|9559.8|9549.8|3
1637126280000|2021-11-17 05:18:00|9560.1|9550.1|9560.4|9550.4|9560.4|9550.4|9559.5|9549.5|5
1637126290000|2021-11-17 05:18:10|9561|9551|9560.3|9550.3|9561|9551|9560.3|9550.3|2
1637126300000|2021-11-17 05:18:20|9560.5|9550.5|9560.9|9550.9|9560.9|9550.9|9560.5|9550.5|2
1637126310000|2021-11-17 05:18:30|9560.6|9550.6|9560.4|9550.4|9560.6|9550.6|9560.4|9550.4|2
1637126320000|2021-11-17 05:18:40|9560.1|9550.1|9559.8|9549.8|9560.1|9550.1|9558.6|9548.6|4
1637126330000|2021-11-17 05:18:50|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|1
1637126340000|2021-11-17 05:19:00|9558.6|9548.6|9558.9|9548.9|9558.9|9548.9|9558.6|9548.6|2
1637126350000|2021-11-17 05:19:10|9558.6|9548.6|9559.3|9549.3|9559.3|9549.3|9558.6|9548.6|3
1637126360000|2021-11-17 05:19:20|9559|9549|9558.6|9548.6|9559|9549|9558.6|9548.6|2
1637126370000|2021-11-17 05:19:30|9559|9549|9559|9549|9559|9549|9559|9549|1
1637126380000|2021-11-17 05:19:40|9558.4|9548.4|9557.6|9547.6|9558.4|9548.4|9557.6|9547.6|4
1637126390000|2021-11-17 05:19:50|9557.9|9547.9|9557.5|9547.5|9558.1|9548.1|9557.5|9547.5|4
1637126400000|2021-11-17 05:20:00|9558.4|9548.4|9558.6|9548.6|9559.6|9549.6|9558|9548|11
1637126420000|2021-11-17 05:20:20|9559|9549|9558|9548|9559|9549|9558|9548|2
1637126440000|2021-11-17 05:20:40|9558.4|9548.4|9557.9|9547.9|9558.9|9548.9|9557.9|9547.9|3
1637126450000|2021-11-17 05:20:50|9557.5|9547.5|9557.3|9547.3|9557.5|9547.5|9557.3|9547.3|2
1637126460000|2021-11-17 05:21:00|9557|9547|9556.9|9546.9|9557|9547|9556.8|9546.8|3
1637126470000|2021-11-17 05:21:10|9557.3|9547.3|9557|9547|9557.6|9547.6|9557|9547|4
1637126480000|2021-11-17 05:21:20|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1637126490000|2021-11-17 05:21:30|9557|9547|9557|9547|9557|9547|9557|9547|1
1637126500000|2021-11-17 05:21:40|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1637126520000|2021-11-17 05:22:00|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1637126530000|2021-11-17 05:22:10|9557.3|9547.3|9557.4|9547.4|9557.4|9547.4|9557|9547|4
1637126540000|2021-11-17 05:22:20|9557.6|9547.6|9559.1|9549.1|9559.6|9549.6|9557.6|9547.6|5
1637126550000|2021-11-17 05:22:30|9559.6|9549.6|9561.4|9551.4|9561.4|9551.4|9559.4|9549.4|5
1637126560000|2021-11-17 05:22:40|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|1
1637126570000|2021-11-17 05:22:50|9561.4|9551.4|9561|9551|9561.4|9551.4|9560.8|9550.8|3
1637126580000|2021-11-17 05:23:00|9560.8|9550.8|9560.3|9550.3|9560.8|9550.8|9560.3|9550.3|3
1637126590000|2021-11-17 05:23:10|9560.4|9550.4|9561.4|9551.4|9561.4|9551.4|9560.4|9550.4|5
1637126610000|2021-11-17 05:23:30|9561|9551|9560|9550|9561|9551|9560|9550|3
1637126620000|2021-11-17 05:23:40|9560.4|9550.4|9560.9|9550.9|9560.9|9550.9|9560.4|9550.4|2
1637126630000|2021-11-17 05:23:50|9560.5|9550.5|9560.9|9550.9|9560.9|9550.9|9560.3|9550.3|3
1637126640000|2021-11-17 05:24:00|9561.1|9551.1|9561.1|9551.1|9561.1|9551.1|9561.1|9551.1|1
1637126650000|2021-11-17 05:24:10|9560.8|9550.8|9560.9|9550.9|9560.9|9550.9|9560.6|9550.6|3
1637126660000|2021-11-17 05:24:20|9561|9551|9560|9550|9561|9551|9560|9550|2
1637126670000|2021-11-17 05:24:30|9560.1|9550.1|9559.9|9549.9|9560.1|9550.1|9559.9|9549.9|2
1637126690000|2021-11-17 05:24:50|9559.4|9549.4|9559|9549|9559.4|9549.4|9558.8|9548.8|4
1637126700000|2021-11-17 05:25:00|9558.3|9548.3|9559.5|9549.5|9559.5|9549.5|9558.3|9548.3|3
1637126710000|2021-11-17 05:25:10|9559.3|9549.3|9560.6|9550.6|9560.6|9550.6|9559|9549|7
1637126720000|2021-11-17 05:25:20|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|9560|9550|3
1637126730000|2021-11-17 05:25:30|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|1
1637126760000|2021-11-17 05:26:00|9558.1|9548.1|9557.8|9547.8|9558.1|9548.1|9557.8|9547.8|2
1637126770000|2021-11-17 05:26:10|9558|9548|9558|9548|9558|9548|9558|9548|1
1637126780000|2021-11-17 05:26:20|9558.6|9548.6|9559.5|9549.5|9559.5|9549.5|9558.6|9548.6|2
1637126790000|2021-11-17 05:26:30|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|1
1637126800000|2021-11-17 05:26:40|9559.5|9549.5|9559.8|9549.8|9559.8|9549.8|9559.5|9549.5|2
1637126810000|2021-11-17 05:26:50|9560|9550|9560.3|9550.3|9560.5|9550.5|9560|9550|3
1637126820000|2021-11-17 05:27:00|9560.5|9550.5|9560.8|9550.8|9560.8|9550.8|9560.5|9550.5|2
1637126830000|2021-11-17 05:27:10|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9559.3|9549.3|8
1637126840000|2021-11-17 05:27:20|9560.6|9550.6|9561.6|9551.6|9561.6|9551.6|9560.6|9550.6|4
1637126850000|2021-11-17 05:27:30|9561.4|9551.4|9561|9551|9561.4|9551.4|9560.8|9550.8|3
1637126860000|2021-11-17 05:27:40|9560.8|9550.8|9561|9551|9561|9551|9560.8|9550.8|2
1637126890000|2021-11-17 05:28:10|9561.3|9551.3|9561.5|9551.5|9561.8|9551.8|9561.3|9551.3|3
1637126950000|2021-11-17 05:29:10|9560.6|9550.6|9561.8|9551.8|9561.8|9551.8|9560.6|9550.6|3
1637126960000|2021-11-17 05:29:20|9562.3|9552.3|9561.1|9551.1|9562.3|9552.3|9561.1|9551.1|4
1637126970000|2021-11-17 05:29:30|9561.3|9551.3|9560.8|9550.8|9561.5|9551.5|9560.8|9550.8|3
1637126980000|2021-11-17 05:29:40|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|1
1637127000000|2021-11-17 05:30:00|9561.9|9551.9|9566.3|9556.3|9567.1|9557.1|9561.9|9551.9|20
1637127010000|2021-11-17 05:30:10|9566.6|9556.6|9567.3|9557.3|9569.8|9559.8|9565.9|9555.9|24
1637127020000|2021-11-17 05:30:20|9568.1|9558.1|9572.3|9562.3|9572.3|9562.3|9567.6|9557.6|23
1637127030000|2021-11-17 05:30:30|9572.5|9562.5|9573|9563|9573|9563|9572.5|9562.5|4
1637127040000|2021-11-17 05:30:40|9572.8|9562.8|9574.5|9564.5|9576|9566|9572.8|9562.8|23
1637127050000|2021-11-17 05:30:50|9574|9564|9573.5|9563.5|9574.6|9564.6|9573.5|9563.5|11
1637127060000|2021-11-17 05:31:00|9574.3|9564.3|9571.5|9561.5|9575.9|9565.9|9570.8|9560.8|17
1637127070000|2021-11-17 05:31:10|9572.1|9562.1|9573.6|9563.6|9573.6|9563.6|9571.5|9561.5|20
1637127080000|2021-11-17 05:31:20|9574.9|9564.9|9575|9565|9576.3|9566.3|9574.9|9564.9|24
1637127090000|2021-11-17 05:31:30|9575.3|9565.3|9576.5|9566.5|9578.4|9568.4|9575|9565|18
1637127100000|2021-11-17 05:31:40|9576.3|9566.3|9574.6|9564.6|9576.3|9566.3|9574|9564|16
1637127110000|2021-11-17 05:31:50|9575|9565|9575.5|9565.5|9575.5|9565.5|9572.8|9562.8|19
1637127120000|2021-11-17 05:32:00|9575.3|9565.3|9571.3|9561.3|9576|9566|9571.3|9561.3|16
1637127130000|2021-11-17 05:32:10|9571.4|9561.4|9573.1|9563.1|9574.5|9564.5|9571.4|9561.4|11
1637127140000|2021-11-17 05:32:20|9572.9|9562.9|9569.5|9559.5|9572.9|9562.9|9569.3|9559.3|10
1637127150000|2021-11-17 05:32:30|9569.9|9559.9|9570.5|9560.5|9571.5|9561.5|9569.8|9559.8|16
1637127160000|2021-11-17 05:32:40|9570.8|9560.8|9570|9560|9571.9|9561.9|9569.8|9559.8|19
1637127170000|2021-11-17 05:32:50|9570.5|9560.5|9570.3|9560.3|9571|9561|9569.8|9559.8|11
1637127180000|2021-11-17 05:33:00|9570.8|9560.8|9572.8|9562.8|9572.9|9562.9|9569.8|9559.8|19
1637127190000|2021-11-17 05:33:10|9573|9563|9572.6|9562.6|9573|9563|9571.3|9561.3|15
1637127200000|2021-11-17 05:33:20|9573.6|9563.6|9574.8|9564.8|9576|9566|9573.6|9563.6|25
1637127210000|2021-11-17 05:33:30|9574.5|9564.5|9574.8|9564.8|9575.9|9565.9|9573.9|9563.9|19
1637127220000|2021-11-17 05:33:40|9575|9565|9578.6|9568.6|9578.6|9568.6|9574.5|9564.5|25
1637127230000|2021-11-17 05:33:50|9578.4|9568.4|9583.6|9573.6|9583.6|9573.6|9578.1|9568.1|21
1637127240000|2021-11-17 05:34:00|9583.9|9573.9|9587.1|9577.1|9587.1|9577.1|9583.3|9573.3|24
1637127250000|2021-11-17 05:34:10|9587.5|9577.5|9588.5|9578.5|9589.6|9579.6|9587.1|9577.1|13
1637127260000|2021-11-17 05:34:20|9588.1|9578.1|9587.6|9577.6|9588.5|9578.5|9587.3|9577.3|17
1637127270000|2021-11-17 05:34:30|9588.9|9578.9|9590.4|9580.4|9590.8|9580.8|9588.3|9578.3|21
1637127280000|2021-11-17 05:34:40|9590.1|9580.1|9588.8|9578.8|9590.6|9580.6|9588.6|9578.6|14
1637127290000|2021-11-17 05:34:50|9589.3|9579.3|9587.1|9577.1|9590.3|9580.3|9587.1|9577.1|18
1637127300000|2021-11-17 05:35:00|9586.4|9576.4|9588.9|9578.9|9589.8|9579.8|9585.1|9575.1|25
1637127310000|2021-11-17 05:35:10|9588.5|9578.5|9588.3|9578.3|9589|9579|9588|9578|17
1637127320000|2021-11-17 05:35:20|9588.6|9578.6|9587.1|9577.1|9588.6|9578.6|9586.5|9576.5|15
1637127330000|2021-11-17 05:35:30|9586.5|9576.5|9587.9|9577.9|9588.4|9578.4|9585.4|9575.4|18
1637127340000|2021-11-17 05:35:40|9587.6|9577.6|9587|9577|9588.1|9578.1|9587|9577|9
1637127350000|2021-11-17 05:35:50|9586.6|9576.6|9589.4|9579.4|9589.4|9579.4|9585.4|9575.4|19
1637127360000|2021-11-17 05:36:00|9589.6|9579.6|9590.1|9580.1|9590.1|9580.1|9589|9579|9
1637127370000|2021-11-17 05:36:10|9589.8|9579.8|9589|9579|9589.9|9579.9|9589|9579|6
1637127380000|2021-11-17 05:36:20|9588.8|9578.8|9588.4|9578.4|9589.8|9579.8|9588.4|9578.4|19
1637127390000|2021-11-17 05:36:30|9588.3|9578.3|9587.5|9577.5|9588.3|9578.3|9587|9577|11
1637127400000|2021-11-17 05:36:40|9587.1|9577.1|9587.3|9577.3|9587.6|9577.6|9586.9|9576.9|6
1637127410000|2021-11-17 05:36:50|9587|9577|9585.9|9575.9|9587|9577|9584.5|9574.5|18
1637127420000|2021-11-17 05:37:00|9585.8|9575.8|9584|9574|9586.4|9576.4|9583.8|9573.8|12
1637127430000|2021-11-17 05:37:10|9583.6|9573.6|9585.3|9575.3|9585.4|9575.4|9583.3|9573.3|11
1637127440000|2021-11-17 05:37:20|9585.4|9575.4|9586.3|9576.3|9587.3|9577.3|9585.4|9575.4|15
1637127450000|2021-11-17 05:37:30|9586|9576|9585.8|9575.8|9586.9|9576.9|9585.6|9575.6|8
1637127460000|2021-11-17 05:37:40|9586|9576|9586.3|9576.3|9586.9|9576.9|9586|9576|6
1637127470000|2021-11-17 05:37:50|9586.5|9576.5|9585.5|9575.5|9586.8|9576.8|9585.3|9575.3|8
1637127480000|2021-11-17 05:38:00|9585.1|9575.1|9586.9|9576.9|9587.5|9577.5|9584.3|9574.3|11
1637127490000|2021-11-17 05:38:10|9587|9577|9588.1|9578.1|9588.1|9578.1|9587|9577|4
1637127500000|2021-11-17 05:38:20|9587.9|9577.9|9588.1|9578.1|9588.1|9578.1|9587.9|9577.9|2
1637127510000|2021-11-17 05:38:30|9588.4|9578.4|9588.8|9578.8|9589.6|9579.6|9588.4|9578.4|6
1637127520000|2021-11-17 05:38:40|9589|9579|9589.3|9579.3|9589.3|9579.3|9587.9|9577.9|8
1637127530000|2021-11-17 05:38:50|9588.6|9578.6|9586.1|9576.1|9589.1|9579.1|9586.1|9576.1|11
1637127540000|2021-11-17 05:39:00|9586.3|9576.3|9585.9|9575.9|9586.3|9576.3|9584.8|9574.8|17
1637127550000|2021-11-17 05:39:10|9586.1|9576.1|9586.9|9576.9|9587.1|9577.1|9585.1|9575.1|14
1637127560000|2021-11-17 05:39:20|9586.5|9576.5|9583.5|9573.5|9586.5|9576.5|9583.5|9573.5|9
1637127570000|2021-11-17 05:39:30|9583.1|9573.1|9583.3|9573.3|9583.3|9573.3|9582.4|9572.4|6
1637127580000|2021-11-17 05:39:40|9582.9|9572.9|9587.8|9577.8|9587.8|9577.8|9582|9572|20
1637127590000|2021-11-17 05:39:50|9587.5|9577.5|9584.8|9574.8|9587.5|9577.5|9584.8|9574.8|9
1637127600000|2021-11-17 05:40:00|9585|9575|9584.8|9574.8|9585.5|9575.5|9584.6|9574.6|9
1637127610000|2021-11-17 05:40:10|9585.1|9575.1|9584.4|9574.4|9585.1|9575.1|9584|9574|11
1637127620000|2021-11-17 05:40:20|9584.1|9574.1|9584.1|9574.1|9584.5|9574.5|9584|9574|7
1637127630000|2021-11-17 05:40:30|9584|9574|9581.1|9571.1|9584|9574|9580.9|9570.9|11
1637127640000|2021-11-17 05:40:40|9581|9571|9581.9|9571.9|9581.9|9571.9|9580.5|9570.5|20
1637127650000|2021-11-17 05:40:50|9581.3|9571.3|9581.5|9571.5|9582.6|9572.6|9581.1|9571.1|15
1637127660000|2021-11-17 05:41:00|9581.1|9571.1|9581.4|9571.4|9583|9573|9580.9|9570.9|13
1637127670000|2021-11-17 05:41:10|9581|9571|9580.5|9570.5|9581.5|9571.5|9580.3|9570.3|16
1637127680000|2021-11-17 05:41:20|9580.3|9570.3|9579.9|9569.9|9580.3|9570.3|9579|9569|11
1637127690000|2021-11-17 05:41:30|9580|9570|9579|9569|9581.8|9571.8|9578.5|9568.5|22
1637127700000|2021-11-17 05:41:40|9578.5|9568.5|9576.8|9566.8|9578.8|9568.8|9576.8|9566.8|17
1637127710000|2021-11-17 05:41:50|9577|9567|9577.5|9567.5|9578.1|9568.1|9577|9567|10
1637127720000|2021-11-17 05:42:00|9577.3|9567.3|9577.6|9567.6|9577.9|9567.9|9576.3|9566.3|14
1637127730000|2021-11-17 05:42:10|9577.9|9567.9|9576.6|9566.6|9577.9|9567.9|9576.6|9566.6|7
1637127740000|2021-11-17 05:42:20|9576.5|9566.5|9575.6|9565.6|9576.5|9566.5|9574.8|9564.8|13
1637127750000|2021-11-17 05:42:30|9576.1|9566.1|9573.4|9563.4|9576.3|9566.3|9573.4|9563.4|23
1637127760000|2021-11-17 05:42:40|9573|9563|9573.8|9563.8|9573.8|9563.8|9573|9563|9
1637127770000|2021-11-17 05:42:50|9573.5|9563.5|9573.6|9563.6|9573.6|9563.6|9573|9563|8
1637127780000|2021-11-17 05:43:00|9573.9|9563.9|9573.8|9563.8|9574.3|9564.3|9573.8|9563.8|9
1637127790000|2021-11-17 05:43:10|9574.1|9564.1|9574.4|9564.4|9574.4|9564.4|9573.9|9563.9|6
1637127800000|2021-11-17 05:43:20|9573.8|9563.8|9573.4|9563.4|9573.8|9563.8|9573|9563|4
1637127810000|2021-11-17 05:43:30|9573|9563|9573|9563|9573|9563|9573|9563|1
1637127820000|2021-11-17 05:43:40|9572.3|9562.3|9567|9557|9572.3|9562.3|9566.5|9556.5|22
1637127830000|2021-11-17 05:43:50|9566.8|9556.8|9565.9|9555.9|9567|9557|9565|9555|21
1637127840000|2021-11-17 05:44:00|9566.1|9556.1|9567|9557|9567.4|9557.4|9565.5|9555.5|12
1637127850000|2021-11-17 05:44:10|9566.1|9556.1|9568.4|9558.4|9568.4|9558.4|9565|9555|18
1637127860000|2021-11-17 05:44:20|9568.8|9558.8|9568.4|9558.4|9568.8|9558.8|9567.9|9557.9|12
1637127870000|2021-11-17 05:44:30|9569.3|9559.3|9570|9560|9570.3|9560.3|9568.1|9558.1|8
1637127880000|2021-11-17 05:44:40|9569|9559|9567.5|9557.5|9569|9559|9567|9557|11
1637127890000|2021-11-17 05:44:50|9567.3|9557.3|9567.4|9557.4|9567.4|9557.4|9564.8|9554.8|16
1637127900000|2021-11-17 05:45:00|9568.8|9558.8|9567|9557|9568.8|9558.8|9565.8|9555.8|17
1637127910000|2021-11-17 05:45:10|9567.6|9557.6|9563.8|9553.8|9567.8|9557.8|9563.8|9553.8|19
1637127920000|2021-11-17 05:45:20|9564.5|9554.5|9562.8|9552.8|9565.9|9555.9|9562.6|9552.6|16
1637127930000|2021-11-17 05:45:30|9562.5|9552.5|9561|9551|9562.5|9552.5|9559.9|9549.9|9
1637127940000|2021-11-17 05:45:40|9561.1|9551.1|9562.5|9552.5|9563|9553|9561.1|9551.1|9
1637127950000|2021-11-17 05:45:50|9562.3|9552.3|9563.6|9553.6|9563.6|9553.6|9562.3|9552.3|5
1637127960000|2021-11-17 05:46:00|9564|9554|9565.5|9555.5|9565.5|9555.5|9563.5|9553.5|16
1637127970000|2021-11-17 05:46:10|9565|9555|9563|9553|9565.9|9555.9|9563|9553|16
1637127980000|2021-11-17 05:46:20|9563.6|9553.6|9563.6|9553.6|9563.6|9553.6|9562.6|9552.6|11
1637127990000|2021-11-17 05:46:30|9564.3|9554.3|9565|9555|9565.5|9555.5|9563.8|9553.8|14
1637128000000|2021-11-17 05:46:40|9564.6|9554.6|9564.3|9554.3|9564.6|9554.6|9564|9554|7
1637128010000|2021-11-17 05:46:50|9564.5|9554.5|9563.5|9553.5|9565|9555|9563.5|9553.5|11
1637128020000|2021-11-17 05:47:00|9563.9|9553.9|9562.5|9552.5|9564.3|9554.3|9562.3|9552.3|13
1637128030000|2021-11-17 05:47:10|9562.9|9552.9|9566.1|9556.1|9566.4|9556.4|9562.9|9552.9|13
1637128040000|2021-11-17 05:47:20|9566.9|9556.9|9566.4|9556.4|9566.9|9556.9|9565.9|9555.9|6
1637128050000|2021-11-17 05:47:30|9566.1|9556.1|9566.1|9556.1|9566.1|9556.1|9566.1|9556.1|1
1637128060000|2021-11-17 05:47:40|9566.4|9556.4|9565.4|9555.4|9566.4|9556.4|9565.4|9555.4|7
1637128070000|2021-11-17 05:47:50|9565.6|9555.6|9564.5|9554.5|9565.6|9555.6|9564.3|9554.3|10
1637128080000|2021-11-17 05:48:00|9564.3|9554.3|9562.3|9552.3|9564.3|9554.3|9561.6|9551.6|9
1637128090000|2021-11-17 05:48:10|9561.8|9551.8|9563.1|9553.1|9563.9|9553.9|9561.8|9551.8|10
1637128100000|2021-11-17 05:48:20|9562.8|9552.8|9563.1|9553.1|9563.4|9553.4|9562.8|9552.8|4
1637128110000|2021-11-17 05:48:30|9562.8|9552.8|9562.5|9552.5|9562.8|9552.8|9562.5|9552.5|2
1637128120000|2021-11-17 05:48:40|9562.8|9552.8|9562.5|9552.5|9563.4|9553.4|9562.5|9552.5|11
1637128130000|2021-11-17 05:48:50|9562.9|9552.9|9562|9552|9563.9|9553.9|9562|9552|8
1637128140000|2021-11-17 05:49:00|9561.8|9551.8|9554.3|9544.3|9561.8|9551.8|9554.3|9544.3|24
1637128150000|2021-11-17 05:49:10|9554.5|9544.5|9556.4|9546.4|9556.8|9546.8|9554.5|9544.5|16
1637128160000|2021-11-17 05:49:20|9556|9546|9555.6|9545.6|9558.1|9548.1|9555.6|9545.6|19
1637128170000|2021-11-17 05:49:30|9556.3|9546.3|9555.1|9545.1|9556.3|9546.3|9554.1|9544.1|16
1637128180000|2021-11-17 05:49:40|9556|9546|9554.3|9544.3|9557.6|9547.6|9553.6|9543.6|28
1637128190000|2021-11-17 05:49:50|9554|9544|9550.6|9540.6|9554.1|9544.1|9550.6|9540.6|28
1637128200000|2021-11-17 05:50:00|9550.1|9540.1|9548.9|9538.9|9550.1|9540.1|9547.8|9537.8|19
1637128210000|2021-11-17 05:50:10|9548.6|9538.6|9547.5|9537.5|9550|9540|9547|9537|23
1637128220000|2021-11-17 05:50:20|9547.1|9537.1|9547.5|9537.5|9548|9538|9544.9|9534.9|23
1637128230000|2021-11-17 05:50:30|9547.1|9537.1|9545.9|9535.9|9547.5|9537.5|9544.4|9534.4|19
1637128240000|2021-11-17 05:50:40|9545.4|9535.4|9546.3|9536.3|9546.8|9536.8|9544.8|9534.8|13
1637128250000|2021-11-17 05:50:50|9546.5|9536.5|9540|9530|9548.3|9538.3|9539.3|9529.3|24
1637128260000|2021-11-17 05:51:00|9540.8|9530.8|9542.1|9532.1|9542.1|9532.1|9540.4|9530.4|15
1637128270000|2021-11-17 05:51:10|9541.9|9531.9|9541.5|9531.5|9542|9532|9540.6|9530.6|11
1637128280000|2021-11-17 05:51:20|9541.8|9531.8|9542.4|9532.4|9544.4|9534.4|9541.5|9531.5|17
1637128290000|2021-11-17 05:51:30|9542.6|9532.6|9541.1|9531.1|9543.1|9533.1|9540.9|9530.9|13
1637128300000|2021-11-17 05:51:40|9540.8|9530.8|9541|9531|9541|9531|9539.3|9529.3|9
1637128310000|2021-11-17 05:51:50|9541.6|9531.6|9542.4|9532.4|9543.1|9533.1|9540.8|9530.8|17
1637128320000|2021-11-17 05:52:00|9542|9532|9542.6|9532.6|9543.6|9533.6|9541.8|9531.8|14
1637128330000|2021-11-17 05:52:10|9542.4|9532.4|9542.9|9532.9|9543.8|9533.8|9542.4|9532.4|11
1637128340000|2021-11-17 05:52:20|9543.1|9533.1|9542.8|9532.8|9543.4|9533.4|9542.8|9532.8|4
1637128350000|2021-11-17 05:52:30|9542.6|9532.6|9542.4|9532.4|9542.6|9532.6|9541.3|9531.3|12
1637128360000|2021-11-17 05:52:40|9542.6|9532.6|9542.8|9532.8|9543.1|9533.1|9541.8|9531.8|10
1637128370000|2021-11-17 05:52:50|9543.1|9533.1|9543.6|9533.6|9543.6|9533.6|9542.8|9532.8|8
1637128380000|2021-11-17 05:53:00|9543.4|9533.4|9543.3|9533.3|9543.6|9533.6|9541.5|9531.5|15
1637128390000|2021-11-17 05:53:10|9543|9533|9544.5|9534.5|9544.9|9534.9|9543|9533|8
1637128400000|2021-11-17 05:53:20|9545.3|9535.3|9542.8|9532.8|9545.9|9535.9|9542.5|9532.5|14
1637128410000|2021-11-17 05:53:30|9543.1|9533.1|9544|9534|9544|9534|9543.1|9533.1|4
1637128420000|2021-11-17 05:53:40|9544.8|9534.8|9544.5|9534.5|9545.3|9535.3|9543.3|9533.3|13
1637128430000|2021-11-17 05:53:50|9543.8|9533.8|9543.6|9533.6|9543.8|9533.8|9542|9532|12
1637128440000|2021-11-17 05:54:00|9543.9|9533.9|9539.9|9529.9|9543.9|9533.9|9539.6|9529.6|13
1637128450000|2021-11-17 05:54:10|9540.1|9530.1|9541.1|9531.1|9541.9|9531.9|9540.1|9530.1|14
1637128460000|2021-11-17 05:54:20|9541.6|9531.6|9540.5|9530.5|9541.6|9531.6|9540.5|9530.5|17
1637128470000|2021-11-17 05:54:30|9541.5|9531.5|9543|9533|9543|9533|9541.5|9531.5|4
1637128480000|2021-11-17 05:54:40|9543.4|9533.4|9543.1|9533.1|9545.1|9535.1|9543.1|9533.1|7
1637128490000|2021-11-17 05:54:50|9543.3|9533.3|9543.8|9533.8|9543.9|9533.9|9543.3|9533.3|6
1637128500000|2021-11-17 05:55:00|9544|9534|9546.5|9536.5|9546.5|9536.5|9543.8|9533.8|19
1637128510000|2021-11-17 05:55:10|9546.9|9536.9|9546.9|9536.9|9547.6|9537.6|9546.9|9536.9|7
1637128520000|2021-11-17 05:55:20|9547|9537|9546.8|9536.8|9547.6|9537.6|9546.8|9536.8|8
1637128530000|2021-11-17 05:55:30|9547|9537|9547.6|9537.6|9548.3|9538.3|9547|9537|10
1637128540000|2021-11-17 05:55:40|9547.3|9537.3|9546.8|9536.8|9548|9538|9546.8|9536.8|13
1637128550000|2021-11-17 05:55:50|9546.9|9536.9|9548.4|9538.4|9549.4|9539.4|9546.9|9536.9|11
1637128560000|2021-11-17 05:56:00|9548.6|9538.6|9547|9537|9549.9|9539.9|9546.8|9536.8|14
1637128570000|2021-11-17 05:56:10|9547.1|9537.1|9547|9537|9547.8|9537.8|9547|9537|9
1637128580000|2021-11-17 05:56:20|9547.4|9537.4|9545.3|9535.3|9547.6|9537.6|9545.3|9535.3|15
1637128590000|2021-11-17 05:56:30|9545.5|9535.5|9546.3|9536.3|9547.8|9537.8|9545.5|9535.5|17
1637128600000|2021-11-17 05:56:40|9546.1|9536.1|9544|9534|9546.4|9536.4|9543.6|9533.6|13
1637128610000|2021-11-17 05:56:50|9543.8|9533.8|9543.8|9533.8|9544.3|9534.3|9543.8|9533.8|3
1637128620000|2021-11-17 05:57:00|9543.4|9533.4|9544.3|9534.3|9544.8|9534.8|9543.4|9533.4|4
1637128630000|2021-11-17 05:57:10|9544.5|9534.5|9545|9535|9545|9535|9544.5|9534.5|3
1637128640000|2021-11-17 05:57:20|9545.3|9535.3|9546.5|9536.5|9547.5|9537.5|9545.3|9535.3|8
1637128650000|2021-11-17 05:57:30|9546.8|9536.8|9546.1|9536.1|9548|9538|9545.3|9535.3|13
1637128660000|2021-11-17 05:57:40|9546.4|9536.4|9545.8|9535.8|9546.9|9536.9|9545.8|9535.8|13
1637128670000|2021-11-17 05:57:50|9545.5|9535.5|9545.8|9535.8|9546.4|9536.4|9545.5|9535.5|12
1637128680000|2021-11-17 05:58:00|9546.4|9536.4|9547.3|9537.3|9547.3|9537.3|9546|9536|11
1637128690000|2021-11-17 05:58:10|9547|9537|9548.4|9538.4|9548.4|9538.4|9547|9537|9
1637128700000|2021-11-17 05:58:20|9548.6|9538.6|9547|9537|9548.6|9538.6|9547|9537|4
1637128710000|2021-11-17 05:58:30|9546.6|9536.6|9550|9540|9550|9540|9546|9536|14
1637128720000|2021-11-17 05:58:40|9549|9539|9548.6|9538.6|9550|9540|9548|9538|12
1637128730000|2021-11-17 05:58:50|9548.5|9538.5|9549.1|9539.1|9550|9540|9547.6|9537.6|14
1637128740000|2021-11-17 05:59:00|9550.4|9540.4|9549.5|9539.5|9550.4|9540.4|9549.1|9539.1|14
1637128750000|2021-11-17 05:59:10|9549.9|9539.9|9549|9539|9551.1|9541.1|9548|9538|15
1637128760000|2021-11-17 05:59:20|9548.6|9538.6|9549.3|9539.3|9549.3|9539.3|9548.6|9538.6|8
1637128770000|2021-11-17 05:59:30|9549|9539|9549.1|9539.1|9550.3|9540.3|9549|9539|5
1637128780000|2021-11-17 05:59:40|9549.4|9539.4|9547.9|9537.9|9551.3|9541.3|9547.9|9537.9|16
1637128790000|2021-11-17 05:59:50|9547.5|9537.5|9547.1|9537.1|9549.4|9539.4|9547|9537|22
1637128800000|2021-11-17 06:00:00|9547.6|9537.6|9547|9537|9547.9|9537.9|9545|9535|16
1637128810000|2021-11-17 06:00:10|9547.5|9537.5|9546.3|9536.3|9547.5|9537.5|9545.5|9535.5|15
1637128820000|2021-11-17 06:00:20|9546.6|9536.6|9546.3|9536.3|9546.6|9536.6|9546|9536|14
1637128830000|2021-11-17 06:00:30|9545.9|9535.9|9548.9|9538.9|9549.8|9539.8|9545.9|9535.9|15
1637128840000|2021-11-17 06:00:40|9549|9539|9548.3|9538.3|9549.8|9539.8|9548.1|9538.1|12
1637128850000|2021-11-17 06:00:50|9548.5|9538.5|9551.3|9541.3|9551.3|9541.3|9548.4|9538.4|21
1637128860000|2021-11-17 06:01:00|9550.3|9540.3|9548.3|9538.3|9552.3|9542.3|9548.3|9538.3|25
1637128870000|2021-11-17 06:01:10|9548.9|9538.9|9551|9541|9551|9541|9548.8|9538.8|14
1637128880000|2021-11-17 06:01:20|9551.4|9541.4|9549.3|9539.3|9551.8|9541.8|9549.3|9539.3|14
1637128890000|2021-11-17 06:01:30|9549.1|9539.1|9546.5|9536.5|9549.3|9539.3|9546.5|9536.5|16
1637128900000|2021-11-17 06:01:40|9546.8|9536.8|9546.1|9536.1|9547.6|9537.6|9546|9536|14
1637128910000|2021-11-17 06:01:50|9546.5|9536.5|9545.8|9535.8|9546.5|9536.5|9544.6|9534.6|12
1637128920000|2021-11-17 06:02:00|9546.6|9536.6|9544.6|9534.6|9547.8|9537.8|9544.6|9534.6|21
1637128930000|2021-11-17 06:02:10|9544.4|9534.4|9543.5|9533.5|9545.3|9535.3|9543.5|9533.5|11
1637128940000|2021-11-17 06:02:20|9543.8|9533.8|9543.8|9533.8|9545|9535|9543.6|9533.6|11
1637128950000|2021-11-17 06:02:30|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|1
1637128960000|2021-11-17 06:02:40|9542.8|9532.8|9541.6|9531.6|9542.8|9532.8|9541.4|9531.4|11
1637128970000|2021-11-17 06:02:50|9542|9532|9541.3|9531.3|9542|9532|9541|9531|5
1637128980000|2021-11-17 06:03:00|9541.5|9531.5|9542.4|9532.4|9542.4|9532.4|9541|9531|13
1637128990000|2021-11-17 06:03:10|9541.5|9531.5|9542|9532|9542.3|9532.3|9541.5|9531.5|11
1637129000000|2021-11-17 06:03:20|9542.5|9532.5|9543|9533|9543.9|9533.9|9542.1|9532.1|13
1637129010000|2021-11-17 06:03:30|9543.3|9533.3|9543.3|9533.3|9544.1|9534.1|9543|9533|13
1637129020000|2021-11-17 06:03:40|9543|9533|9544.1|9534.1|9544.5|9534.5|9543|9533|10
1637129030000|2021-11-17 06:03:50|9544.4|9534.4|9545.3|9535.3|9545.5|9535.5|9544.1|9534.1|13
1637129040000|2021-11-17 06:04:00|9545|9535|9545|9535|9545.9|9535.9|9545|9535|10
1637129050000|2021-11-17 06:04:10|9545.3|9535.3|9544.9|9534.9|9545.6|9535.6|9544.9|9534.9|5
1637129070000|2021-11-17 06:04:30|9544.8|9534.8|9542.4|9532.4|9544.8|9534.8|9541.8|9531.8|8
1637129080000|2021-11-17 06:04:40|9542.1|9532.1|9543|9533|9543.4|9533.4|9542.1|9532.1|8
1637129090000|2021-11-17 06:04:50|9543.3|9533.3|9544.1|9534.1|9544.1|9534.1|9543.3|9533.3|6
1637129100000|2021-11-17 06:05:00|9544.4|9534.4|9544.5|9534.5|9544.8|9534.8|9544.3|9534.3|6
1637129110000|2021-11-17 06:05:10|9544.3|9534.3|9542.1|9532.1|9544.3|9534.3|9542.1|9532.1|8
1637129120000|2021-11-17 06:05:20|9541.5|9531.5|9540.6|9530.6|9542.4|9532.4|9540.6|9530.6|10
1637129130000|2021-11-17 06:05:30|9540.9|9530.9|9540.6|9530.6|9541.1|9531.1|9540.3|9530.3|13
1637129140000|2021-11-17 06:05:40|9540.9|9530.9|9540.1|9530.1|9540.9|9530.9|9540.1|9530.1|10
1637129150000|2021-11-17 06:05:50|9540.4|9530.4|9539.4|9529.4|9540.4|9530.4|9539.1|9529.1|6
1637129160000|2021-11-17 06:06:00|9539.9|9529.9|9540.1|9530.1|9541.1|9531.1|9539.9|9529.9|11
1637129170000|2021-11-17 06:06:10|9540.4|9530.4|9542.3|9532.3|9542.3|9532.3|9540.4|9530.4|9
1637129180000|2021-11-17 06:06:20|9542.5|9532.5|9543|9533|9543.5|9533.5|9542.5|9532.5|11
1637129190000|2021-11-17 06:06:30|9543.3|9533.3|9542.3|9532.3|9543.3|9533.3|9542.3|9532.3|5
1637129200000|2021-11-17 06:06:40|9542.8|9532.8|9543|9533|9543|9533|9542.3|9532.3|5
1637129210000|2021-11-17 06:06:50|9542.8|9532.8|9543|9533|9543|9533|9542.3|9532.3|4
1637129220000|2021-11-17 06:07:00|9543.3|9533.3|9542.5|9532.5|9543.5|9533.5|9542.5|9532.5|10
1637129230000|2021-11-17 06:07:10|9542.3|9532.3|9542.5|9532.5|9542.5|9532.5|9542|9532|4
1637129240000|2021-11-17 06:07:20|9542.8|9532.8|9542|9532|9542.8|9532.8|9542|9532|6
1637129250000|2021-11-17 06:07:30|9542.3|9532.3|9541.8|9531.8|9543.3|9533.3|9541|9531|14
1637129260000|2021-11-17 06:07:40|9541.5|9531.5|9542.5|9532.5|9543|9533|9541.5|9531.5|16
1637129270000|2021-11-17 06:07:50|9542.1|9532.1|9542.3|9532.3|9542.5|9532.5|9542|9532|13
1637129280000|2021-11-17 06:08:00|9542.5|9532.5|9543.5|9533.5|9543.5|9533.5|9542.1|9532.1|13
1637129290000|2021-11-17 06:08:10|9542.8|9532.8|9541.9|9531.9|9543.8|9533.8|9541.9|9531.9|17
1637129300000|2021-11-17 06:08:20|9541.6|9531.6|9541.1|9531.1|9541.6|9531.6|9541.1|9531.1|7
1637129310000|2021-11-17 06:08:30|9541.3|9531.3|9543|9533|9543.3|9533.3|9541|9531|16
1637129320000|2021-11-17 06:08:40|9543.3|9533.3|9543.1|9533.1|9543.6|9533.6|9543.1|9533.1|4
1637129330000|2021-11-17 06:08:50|9543.4|9533.4|9543.6|9533.6|9543.9|9533.9|9542.8|9532.8|7
1637129340000|2021-11-17 06:09:00|9543.9|9533.9|9544.3|9534.3|9545.1|9535.1|9543.9|9533.9|6
1637129350000|2021-11-17 06:09:10|9543.8|9533.8|9543|9533|9543.8|9533.8|9542.4|9532.4|10
1637129360000|2021-11-17 06:09:20|9543.3|9533.3|9542.4|9532.4|9543.3|9533.3|9542.4|9532.4|10
1637129370000|2021-11-17 06:09:30|9541.8|9531.8|9540.6|9530.6|9542.5|9532.5|9540.6|9530.6|8
1637129380000|2021-11-17 06:09:40|9540.9|9530.9|9540.5|9530.5|9541.4|9531.4|9540.5|9530.5|8
1637129390000|2021-11-17 06:09:50|9540.3|9530.3|9539.9|9529.9|9540.5|9530.5|9539.9|9529.9|6
1637129400000|2021-11-17 06:10:00|9540.1|9530.1|9540|9530|9541.1|9531.1|9540|9530|12
1637129410000|2021-11-17 06:10:10|9540.4|9530.4|9540.4|9530.4|9540.8|9530.8|9539.6|9529.6|15
1637129420000|2021-11-17 06:10:20|9540.6|9530.6|9540.4|9530.4|9540.6|9530.6|9540.4|9530.4|2
1637129430000|2021-11-17 06:10:30|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|9539.8|9529.8|5
1637129440000|2021-11-17 06:10:40|9540.9|9530.9|9540.5|9530.5|9541|9531|9540.5|9530.5|9
1637129450000|2021-11-17 06:10:50|9540|9530|9540.3|9530.3|9540.5|9530.5|9540|9530|3
1637129460000|2021-11-17 06:11:00|9540.6|9530.6|9541.5|9531.5|9542.3|9532.3|9540.6|9530.6|12
1637129470000|2021-11-17 06:11:10|9540.9|9530.9|9542.6|9532.6|9542.9|9532.9|9540.9|9530.9|9
1637129480000|2021-11-17 06:11:20|9543.1|9533.1|9541.4|9531.4|9543.1|9533.1|9540.9|9530.9|11
1637129490000|2021-11-17 06:11:30|9541.1|9531.1|9541.4|9531.4|9541.4|9531.4|9539.8|9529.8|13
1637129500000|2021-11-17 06:11:40|9541.8|9531.8|9542.3|9532.3|9542.9|9532.9|9540.4|9530.4|14
1637129510000|2021-11-17 06:11:50|9542.5|9532.5|9542.5|9532.5|9543.3|9533.3|9542.5|9532.5|10
1637129520000|2021-11-17 06:12:00|9543.5|9533.5|9543.5|9533.5|9544.1|9534.1|9543.5|9533.5|4
1637129530000|2021-11-17 06:12:10|9543.3|9533.3|9542.8|9532.8|9543.9|9533.9|9542.4|9532.4|6
1637129540000|2021-11-17 06:12:20|9543.1|9533.1|9544|9534|9544.3|9534.3|9543|9533|9
1637129550000|2021-11-17 06:12:30|9544.3|9534.3|9543.9|9533.9|9544.3|9534.3|9543.5|9533.5|8
1637129560000|2021-11-17 06:12:40|9544.3|9534.3|9544.4|9534.4|9545.5|9535.5|9544|9534|16
1637129570000|2021-11-17 06:12:50|9543.6|9533.6|9544.3|9534.3|9546|9536|9543.5|9533.5|19
1637129580000|2021-11-17 06:13:00|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|1
1637129590000|2021-11-17 06:13:10|9543.6|9533.6|9541.9|9531.9|9543.6|9533.6|9541.6|9531.6|12
1637129600000|2021-11-17 06:13:20|9542.1|9532.1|9542|9532|9542.9|9532.9|9542|9532|8
1637129610000|2021-11-17 06:13:30|9541.8|9531.8|9541.4|9531.4|9542.1|9532.1|9541.4|9531.4|6
1637129620000|2021-11-17 06:13:40|9541.1|9531.1|9542.5|9532.5|9542.5|9532.5|9541.1|9531.1|16
1637129630000|2021-11-17 06:13:50|9542.3|9532.3|9542|9532|9542.8|9532.8|9542|9532|5
1637129640000|2021-11-17 06:14:00|9542.3|9532.3|9543.6|9533.6|9543.6|9533.6|9542|9532|10
1637129650000|2021-11-17 06:14:10|9544|9534|9542.5|9532.5|9544.5|9534.5|9542.5|9532.5|17
1637129660000|2021-11-17 06:14:20|9542.8|9532.8|9540.9|9530.9|9543|9533|9540.9|9530.9|11
1637129670000|2021-11-17 06:14:30|9541.1|9531.1|9541.5|9531.5|9541.6|9531.6|9540.5|9530.5|11
1637129680000|2021-11-17 06:14:40|9541.8|9531.8|9541.9|9531.9|9541.9|9531.9|9541|9531|14
1637129690000|2021-11-17 06:14:50|9542.1|9532.1|9543.4|9533.4|9543.4|9533.4|9542.1|9532.1|10
1637129700000|2021-11-17 06:15:00|9543.3|9533.3|9540.8|9530.8|9543.3|9533.3|9540.8|9530.8|11
1637129710000|2021-11-17 06:15:10|9540.1|9530.1|9540.6|9530.6|9541.1|9531.1|9540.1|9530.1|9
1637129720000|2021-11-17 06:15:20|9540.5|9530.5|9542|9532|9542.1|9532.1|9540.5|9530.5|6
1637129730000|2021-11-17 06:15:30|9542.3|9532.3|9542.5|9532.5|9543.3|9533.3|9541.8|9531.8|14
1637129740000|2021-11-17 06:15:40|9542.8|9532.8|9543.1|9533.1|9544.3|9534.3|9542.5|9532.5|10
1637129750000|2021-11-17 06:15:50|9543.4|9533.4|9542|9532|9543.4|9533.4|9542|9532|3
1637129760000|2021-11-17 06:16:00|9541.4|9531.4|9541.8|9531.8|9542.5|9532.5|9541.4|9531.4|14
1637129770000|2021-11-17 06:16:10|9542|9532|9542|9532|9542.3|9532.3|9541.4|9531.4|9
1637129780000|2021-11-17 06:16:20|9542.3|9532.3|9541|9531|9542.3|9532.3|9541|9531|8
1637129790000|2021-11-17 06:16:30|9540.8|9530.8|9540.9|9530.9|9541.6|9531.6|9540.1|9530.1|9
1637129800000|2021-11-17 06:16:40|9541.1|9531.1|9540.6|9530.6|9541.1|9531.1|9540.6|9530.6|5
1637129810000|2021-11-17 06:16:50|9540.9|9530.9|9542.1|9532.1|9543.1|9533.1|9540.5|9530.5|11
1637129820000|2021-11-17 06:17:00|9542.5|9532.5|9543.4|9533.4|9543.4|9533.4|9542.5|9532.5|12
1637129830000|2021-11-17 06:17:10|9543.6|9533.6|9544.3|9534.3|9545.8|9535.8|9543.6|9533.6|16
1637129840000|2021-11-17 06:17:20|9544|9534|9545.8|9535.8|9545.8|9535.8|9544|9534|10
1637129850000|2021-11-17 06:17:30|9544.8|9534.8|9545.8|9535.8|9545.9|9535.9|9543.8|9533.8|20
1637129860000|2021-11-17 06:17:40|9545.5|9535.5|9546.5|9536.5|9546.5|9536.5|9545.1|9535.1|17
1637129870000|2021-11-17 06:17:50|9546.8|9536.8|9546.4|9536.4|9546.8|9536.8|9546.4|9536.4|4
1637129880000|2021-11-17 06:18:00|9546.6|9536.6|9546.5|9536.5|9546.6|9536.6|9546.1|9536.1|6
1637129890000|2021-11-17 06:18:10|9545.3|9535.3|9546.4|9536.4|9547|9537|9545.3|9535.3|10
1637129900000|2021-11-17 06:18:20|9546.1|9536.1|9546|9536|9546.4|9536.4|9545.4|9535.4|11
1637129910000|2021-11-17 06:18:30|9546.3|9536.3|9545|9535|9546.6|9536.6|9545|9535|12
1637129920000|2021-11-17 06:18:40|9545.3|9535.3|9546|9536|9546.3|9536.3|9545|9535|9
1637129930000|2021-11-17 06:18:50|9546.3|9536.3|9548.3|9538.3|9548.3|9538.3|9546.3|9536.3|4
1637129940000|2021-11-17 06:19:00|9548.8|9538.8|9550.5|9540.5|9551.8|9541.8|9548.8|9538.8|18
1637129950000|2021-11-17 06:19:10|9551.1|9541.1|9551.5|9541.5|9552.1|9542.1|9550.8|9540.8|12
1637129960000|2021-11-17 06:19:20|9551.3|9541.3|9551.9|9541.9|9551.9|9541.9|9550.5|9540.5|18
1637129970000|2021-11-17 06:19:30|9551.5|9541.5|9551.1|9541.1|9551.9|9541.9|9550.5|9540.5|23
1637129980000|2021-11-17 06:19:40|9550.3|9540.3|9551|9541|9551.3|9541.3|9550.3|9540.3|11
1637129990000|2021-11-17 06:19:50|9550.8|9540.8|9550.3|9540.3|9551|9541|9549.8|9539.8|16
1637130000000|2021-11-17 06:20:00|9550|9540|9550.5|9540.5|9551|9541|9550|9540|8
1637130010000|2021-11-17 06:20:10|9550.3|9540.3|9549.8|9539.8|9550.3|9540.3|9549.3|9539.3|6
1637130020000|2021-11-17 06:20:20|9549.5|9539.5|9551|9541|9551|9541|9549.5|9539.5|9
1637130030000|2021-11-17 06:20:30|9551.3|9541.3|9551|9541|9551.5|9541.5|9550.5|9540.5|16
1637130040000|2021-11-17 06:20:40|9551.3|9541.3|9551.3|9541.3|9551.8|9541.8|9551|9541|12
1637130050000|2021-11-17 06:20:50|9552.1|9542.1|9551.6|9541.6|9552.1|9542.1|9551.6|9541.6|4
1637130060000|2021-11-17 06:21:00|9551.9|9541.9|9552|9542|9552.4|9542.4|9551.9|9541.9|12
1637130070000|2021-11-17 06:21:10|9551.8|9541.8|9552.9|9542.9|9552.9|9542.9|9551.8|9541.8|3
1637130080000|2021-11-17 06:21:20|9552.6|9542.6|9551.3|9541.3|9553|9543|9551.3|9541.3|10
1637130090000|2021-11-17 06:21:30|9551.8|9541.8|9552.4|9542.4|9552.6|9542.6|9551.5|9541.5|15
1637130100000|2021-11-17 06:21:40|9552.6|9542.6|9552.9|9542.9|9552.9|9542.9|9552.3|9542.3|13
1637130110000|2021-11-17 06:21:50|9552.5|9542.5|9552.9|9542.9|9552.9|9542.9|9552.3|9542.3|6
1637130120000|2021-11-17 06:22:00|9553.1|9543.1|9553|9543|9553.9|9543.9|9552.8|9542.8|13
1637130130000|2021-11-17 06:22:10|9552.8|9542.8|9552.9|9542.9|9552.9|9542.9|9552.8|9542.8|2
1637130140000|2021-11-17 06:22:20|9553.1|9543.1|9553.1|9543.1|9553.5|9543.5|9552.6|9542.6|10
1637130150000|2021-11-17 06:22:30|9552.9|9542.9|9553|9543|9553.5|9543.5|9552.9|9542.9|7
1637130160000|2021-11-17 06:22:40|9553.3|9543.3|9554.4|9544.4|9554.4|9544.4|9553.3|9543.3|25
1637130170000|2021-11-17 06:22:50|9553.9|9543.9|9554.4|9544.4|9554.4|9544.4|9553.6|9543.6|22
1637130180000|2021-11-17 06:23:00|9553.9|9543.9|9558.8|9548.8|9558.8|9548.8|9553.9|9543.9|11
1637130190000|2021-11-17 06:23:10|9557|9547|9555.4|9545.4|9557.8|9547.8|9554.8|9544.8|15
1637130200000|2021-11-17 06:23:20|9555.3|9545.3|9554.5|9544.5|9555.5|9545.5|9554.3|9544.3|11
1637130210000|2021-11-17 06:23:30|9554.8|9544.8|9555.5|9545.5|9556.1|9546.1|9554.8|9544.8|9
1637130220000|2021-11-17 06:23:40|9555.8|9545.8|9555|9545|9557|9547|9555|9545|17
1637130230000|2021-11-17 06:23:50|9555.3|9545.3|9555.1|9545.1|9556.4|9546.4|9554.9|9544.9|8
1637130240000|2021-11-17 06:24:00|9555|9545|9554|9544|9555|9545|9552.6|9542.6|18
1637130250000|2021-11-17 06:24:10|9553.8|9543.8|9553.6|9543.6|9554|9544|9553.4|9543.4|8
1637130260000|2021-11-17 06:24:20|9554|9544|9551.6|9541.6|9554.5|9544.5|9551.3|9541.3|14
1637130270000|2021-11-17 06:24:30|9551.4|9541.4|9551.6|9541.6|9551.9|9541.9|9551.1|9541.1|8
1637130280000|2021-11-17 06:24:40|9551.5|9541.5|9551.8|9541.8|9551.8|9541.8|9551.1|9541.1|6
1637130290000|2021-11-17 06:24:50|9552.4|9542.4|9553.8|9543.8|9554.4|9544.4|9551.9|9541.9|16
1637130300000|2021-11-17 06:25:00|9552.9|9542.9|9548.8|9538.8|9554|9544|9548.3|9538.3|27
1637130310000|2021-11-17 06:25:10|9548.6|9538.6|9549.3|9539.3|9549.3|9539.3|9548.5|9538.5|12
1637130320000|2021-11-17 06:25:20|9549.8|9539.8|9548.5|9538.5|9549.8|9539.8|9547.9|9537.9|8
1637130330000|2021-11-17 06:25:30|9548.9|9538.9|9549.5|9539.5|9549.5|9539.5|9548.9|9538.9|4
1637130340000|2021-11-17 06:25:40|9549|9539|9551.4|9541.4|9551.8|9541.8|9549|9539|8
1637130350000|2021-11-17 06:25:50|9550.8|9540.8|9551.8|9541.8|9551.9|9541.9|9550.3|9540.3|22
1637130360000|2021-11-17 06:26:00|9551.1|9541.1|9548.9|9538.9|9551.6|9541.6|9548.9|9538.9|21
1637130370000|2021-11-17 06:26:10|9549.1|9539.1|9550.4|9540.4|9551.3|9541.3|9548.9|9538.9|20
1637130380000|2021-11-17 06:26:20|9551|9541|9548.9|9538.9|9551|9541|9548.5|9538.5|17
1637130400000|2021-11-17 06:26:40|9549.1|9539.1|9550.5|9540.5|9551.1|9541.1|9548.9|9538.9|9
1637130410000|2021-11-17 06:26:50|9551|9541|9549.6|9539.6|9551|9541|9549.1|9539.1|12
1637130420000|2021-11-17 06:27:00|9550|9540|9551|9541|9551.1|9541.1|9549.1|9539.1|13
1637130430000|2021-11-17 06:27:10|9550.8|9540.8|9548.5|9538.5|9550.8|9540.8|9548.5|9538.5|15
1637130440000|2021-11-17 06:27:20|9547.8|9537.8|9550.1|9540.1|9550.4|9540.4|9547.3|9537.3|14
1637130450000|2021-11-17 06:27:30|9550.5|9540.5|9550.1|9540.1|9550.5|9540.5|9549.5|9539.5|7
1637130460000|2021-11-17 06:27:40|9550.4|9540.4|9551.8|9541.8|9551.8|9541.8|9550.4|9540.4|10
1637130470000|2021-11-17 06:27:50|9551.5|9541.5|9551|9541|9552|9542|9551|9541|7
1637130480000|2021-11-17 06:28:00|9551.3|9541.3|9553|9543|9553.3|9543.3|9551.3|9541.3|14
1637130490000|2021-11-17 06:28:10|9552.8|9542.8|9552.5|9542.5|9553|9543|9552.5|9542.5|8
1637130500000|2021-11-17 06:28:20|9553|9543|9552.9|9542.9|9553|9543|9552.6|9542.6|3
1637130510000|2021-11-17 06:28:30|9552.6|9542.6|9554.3|9544.3|9554.5|9544.5|9552.6|9542.6|8
1637130520000|2021-11-17 06:28:40|9553.3|9543.3|9552.8|9542.8|9553.6|9543.6|9552.5|9542.5|7
1637130530000|2021-11-17 06:28:50|9553|9543|9553.8|9543.8|9554|9544|9551.9|9541.9|12
1637130540000|2021-11-17 06:29:00|9553.5|9543.5|9552.5|9542.5|9553.5|9543.5|9552|9542|5
1637130550000|2021-11-17 06:29:10|9552.6|9542.6|9555|9545|9555.6|9545.6|9552.6|9542.6|18
1637130560000|2021-11-17 06:29:20|9554.8|9544.8|9555|9545|9555.4|9545.4|9553|9543|12
1637130570000|2021-11-17 06:29:30|9555.4|9545.4|9555.5|9545.5|9555.5|9545.5|9553|9543|13
1637130580000|2021-11-17 06:29:40|9555.8|9545.8|9556.3|9546.3|9556.3|9546.3|9555.8|9545.8|7
1637130590000|2021-11-17 06:29:50|9556.8|9546.8|9554.5|9544.5|9556.8|9546.8|9553.4|9543.4|12
1637130600000|2021-11-17 06:30:00|9554.8|9544.8|9554|9544|9554.8|9544.8|9552.5|9542.5|13
1637130610000|2021-11-17 06:30:10|9554.1|9544.1|9554.5|9544.5|9554.5|9544.5|9552.9|9542.9|12
1637130620000|2021-11-17 06:30:20|9554.3|9544.3|9556.3|9546.3|9556.3|9546.3|9554.3|9544.3|7
1637130630000|2021-11-17 06:30:30|9555.9|9545.9|9555|9545|9556|9546|9555|9545|10
1637130640000|2021-11-17 06:30:40|9555.3|9545.3|9555.5|9545.5|9555.9|9545.9|9555.3|9545.3|6
1637130650000|2021-11-17 06:30:50|9555.8|9545.8|9555.5|9545.5|9555.8|9545.8|9555.5|9545.5|8
1637130660000|2021-11-17 06:31:00|9555.8|9545.8|9555.9|9545.9|9557.3|9547.3|9554.5|9544.5|13
1637130670000|2021-11-17 06:31:10|9555.8|9545.8|9554.9|9544.9|9555.8|9545.8|9554.9|9544.9|2
1637130680000|2021-11-17 06:31:20|9554.6|9544.6|9556|9546|9556.3|9546.3|9554.3|9544.3|13
1637130690000|2021-11-17 06:31:30|9556.3|9546.3|9556|9546|9557.1|9547.1|9555.9|9545.9|7
1637130700000|2021-11-17 06:31:40|9555.8|9545.8|9555.8|9545.8|9556|9546|9555.8|9545.8|3
1637130720000|2021-11-17 06:32:00|9556|9546|9555.9|9545.9|9556.8|9546.8|9555|9545|6
1637130730000|2021-11-17 06:32:10|9556.9|9546.9|9556|9546|9556.9|9546.9|9555.9|9545.9|9
1637130740000|2021-11-17 06:32:20|9554.5|9544.5|9553.3|9543.3|9554.5|9544.5|9553.3|9543.3|6
1637130750000|2021-11-17 06:32:30|9553.6|9543.6|9556|9546|9556|9546|9553.6|9543.6|7
1637130760000|2021-11-17 06:32:40|9556.3|9546.3|9556.4|9546.4|9556.5|9546.5|9556.3|9546.3|3
1637130770000|2021-11-17 06:32:50|9557.5|9547.5|9556.4|9546.4|9557.5|9547.5|9556.4|9546.4|2
1637130780000|2021-11-17 06:33:00|9557.5|9547.5|9557|9547|9558.8|9548.8|9557|9547|10
1637130790000|2021-11-17 06:33:10|9556.6|9546.6|9558.5|9548.5|9558.9|9548.9|9556.4|9546.4|10
1637130800000|2021-11-17 06:33:20|9559|9549|9560|9550|9560.5|9550.5|9559|9549|9
1637130810000|2021-11-17 06:33:30|9559.8|9549.8|9559.6|9549.6|9559.8|9549.8|9558.3|9548.3|10
1637130820000|2021-11-17 06:33:40|9559.9|9549.9|9560.8|9550.8|9561|9551|9559.9|9549.9|5
1637130830000|2021-11-17 06:33:50|9561|9551|9560.8|9550.8|9561|9551|9560.5|9550.5|10
1637130840000|2021-11-17 06:34:00|9561|9551|9562.4|9552.4|9563|9553|9561|9551|16
1637130850000|2021-11-17 06:34:10|9562.1|9552.1|9561.6|9551.6|9562.4|9552.4|9561.1|9551.1|12
1637130860000|2021-11-17 06:34:20|9561.9|9551.9|9561.6|9551.6|9561.9|9551.9|9561.5|9551.5|6
1637130870000|2021-11-17 06:34:30|9561.3|9551.3|9562.6|9552.6|9562.8|9552.8|9561|9551|11
1637130880000|2021-11-17 06:34:40|9562.8|9552.8|9561.8|9551.8|9563|9553|9561.8|9551.8|12
1637130890000|2021-11-17 06:34:50|9561.5|9551.5|9562|9552|9562.6|9552.6|9561.5|9551.5|12
1637130900000|2021-11-17 06:35:00|9562.4|9552.4|9562|9552|9562.6|9552.6|9561.5|9551.5|16
1637130910000|2021-11-17 06:35:10|9562.1|9552.1|9562|9552|9562.8|9552.8|9561.5|9551.5|9
1637130920000|2021-11-17 06:35:20|9561.9|9551.9|9562.1|9552.1|9562.1|9552.1|9561.8|9551.8|6
1637130930000|2021-11-17 06:35:30|9562.4|9552.4|9562.8|9552.8|9563|9553|9562.4|9552.4|3
1637130940000|2021-11-17 06:35:40|9563|9553|9563.5|9553.5|9564.6|9554.6|9562.8|9552.8|16
1637130950000|2021-11-17 06:35:50|9563.8|9553.8|9563.5|9553.5|9563.8|9553.8|9562.6|9552.6|12
1637130960000|2021-11-17 06:36:00|9563.8|9553.8|9564.8|9554.8|9567.1|9557.1|9563.5|9553.5|18
1637130970000|2021-11-17 06:36:10|9565.5|9555.5|9564.6|9554.6|9565.6|9555.6|9564|9554|15
1637130980000|2021-11-17 06:36:20|9565.1|9555.1|9564.1|9554.1|9565.4|9555.4|9563.5|9553.5|12
1637130990000|2021-11-17 06:36:30|9564.4|9554.4|9564.8|9554.8|9565.3|9555.3|9564.4|9554.4|8
1637131000000|2021-11-17 06:36:40|9564.5|9554.5|9564.6|9554.6|9565.5|9555.5|9564.4|9554.4|12
1637131010000|2021-11-17 06:36:50|9564.8|9554.8|9566.1|9556.1|9566.6|9556.6|9564.5|9554.5|17
1637131020000|2021-11-17 06:37:00|9565.9|9555.9|9566.8|9556.8|9566.8|9556.8|9565|9555|16
1637131030000|2021-11-17 06:37:10|9566|9556|9566.3|9556.3|9566.3|9556.3|9565.4|9555.4|7
1637131040000|2021-11-17 06:37:20|9565.5|9555.5|9566.3|9556.3|9566.3|9556.3|9565.5|9555.5|9
1637131050000|2021-11-17 06:37:30|9565.1|9555.1|9567.8|9557.8|9568.4|9558.4|9565.1|9555.1|21
1637131060000|2021-11-17 06:37:40|9568.9|9558.9|9563.9|9553.9|9568.9|9558.9|9563.8|9553.8|21
1637131070000|2021-11-17 06:37:50|9564|9554|9563.5|9553.5|9565|9555|9563.5|9553.5|11
1637131080000|2021-11-17 06:38:00|9563.4|9553.4|9564|9554|9564.5|9554.5|9562.3|9552.3|16
1637131090000|2021-11-17 06:38:10|9563.8|9553.8|9564.5|9554.5|9564.5|9554.5|9563.5|9553.5|19
1637131100000|2021-11-17 06:38:20|9564.3|9554.3|9563|9553|9564.5|9554.5|9562.8|9552.8|10
1637131110000|2021-11-17 06:38:30|9563.4|9553.4|9564.5|9554.5|9564.8|9554.8|9563|9553|17
1637131120000|2021-11-17 06:38:40|9564.3|9554.3|9565|9555|9565|9555|9564|9554|9
1637131130000|2021-11-17 06:38:50|9564.8|9554.8|9564.9|9554.9|9565.8|9555.8|9564.8|9554.8|13
1637131140000|2021-11-17 06:39:00|9565.3|9555.3|9565.3|9555.3|9565.8|9555.8|9565.3|9555.3|7
1637131150000|2021-11-17 06:39:10|9564.9|9554.9|9563.8|9553.8|9564.9|9554.9|9563.3|9553.3|7
1637131160000|2021-11-17 06:39:20|9564|9554|9564|9554|9564.9|9554.9|9563.5|9553.5|15
1637131170000|2021-11-17 06:39:30|9564.1|9554.1|9563.5|9553.5|9564.8|9554.8|9562.8|9552.8|16
1637131180000|2021-11-17 06:39:40|9563.4|9553.4|9563|9553|9563.6|9553.6|9562.8|9552.8|8
1637131190000|2021-11-17 06:39:50|9562.5|9552.5|9562.3|9552.3|9562.8|9552.8|9560.8|9550.8|17
1637131200000|2021-11-17 06:40:00|9562.5|9552.5|9562.3|9552.3|9563|9553|9562|9552|11
1637131210000|2021-11-17 06:40:10|9562|9552|9561|9551|9562|9552|9561|9551|8
1637131220000|2021-11-17 06:40:20|9561.3|9551.3|9560.8|9550.8|9561.3|9551.3|9559.3|9549.3|17
1637131230000|2021-11-17 06:40:30|9560.3|9550.3|9560.5|9550.5|9561|9551|9560.3|9550.3|6
1637131240000|2021-11-17 06:40:40|9560.3|9550.3|9560.5|9550.5|9561.5|9551.5|9560.3|9550.3|12
1637131250000|2021-11-17 06:40:50|9560.3|9550.3|9561|9551|9561|9551|9559.5|9549.5|12
1637131260000|2021-11-17 06:41:00|9561.5|9551.5|9560.1|9550.1|9561.5|9551.5|9559.8|9549.8|9
1637131270000|2021-11-17 06:41:10|9559.9|9549.9|9558.8|9548.8|9560.5|9550.5|9558.5|9548.5|11
1637131280000|2021-11-17 06:41:20|9559.3|9549.3|9559|9549|9559.3|9549.3|9558.8|9548.8|4
1637131290000|2021-11-17 06:41:30|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.5|9548.5|3
1637131300000|2021-11-17 06:41:40|9558.5|9548.5|9558.5|9548.5|9559|9549|9558.5|9548.5|7
1637131310000|2021-11-17 06:41:50|9559|9549|9558.8|9548.8|9559|9549|9558.6|9548.6|10
1637131320000|2021-11-17 06:42:00|9559|9549|9562.5|9552.5|9562.5|9552.5|9559|9549|13
1637131330000|2021-11-17 06:42:10|9562.3|9552.3|9561.8|9551.8|9563|9553|9560.6|9550.6|14
1637131340000|2021-11-17 06:42:20|9561.5|9551.5|9561|9551|9561.8|9551.8|9561|9551|7
1637131350000|2021-11-17 06:42:30|9561.4|9551.4|9562.5|9552.5|9562.6|9552.6|9561.4|9551.4|12
1637131360000|2021-11-17 06:42:40|9562.3|9552.3|9563.3|9553.3|9564.3|9554.3|9562.3|9552.3|13
1637131370000|2021-11-17 06:42:50|9563|9553|9564.5|9554.5|9564.9|9554.9|9563|9553|8
1637131380000|2021-11-17 06:43:00|9564.3|9554.3|9565|9555|9565.9|9555.9|9563.5|9553.5|19
1637131390000|2021-11-17 06:43:10|9565.3|9555.3|9563.3|9553.3|9565.5|9555.5|9562.9|9552.9|12
1637131400000|2021-11-17 06:43:20|9563.5|9553.5|9562.6|9552.6|9563.8|9553.8|9562.5|9552.5|13
1637131410000|2021-11-17 06:43:30|9563.5|9553.5|9564.8|9554.8|9565|9555|9563.3|9553.3|6
1637131420000|2021-11-17 06:43:40|9564.3|9554.3|9564.5|9554.5|9564.8|9554.8|9563.8|9553.8|18
1637131430000|2021-11-17 06:43:50|9565.1|9555.1|9565.6|9555.6|9565.9|9555.9|9565.1|9555.1|10
1637131440000|2021-11-17 06:44:00|9565.4|9555.4|9565.9|9555.9|9566.8|9556.8|9565.4|9555.4|11
1637131450000|2021-11-17 06:44:10|9565.8|9555.8|9566.6|9556.6|9566.9|9556.9|9565.4|9555.4|14
1637131460000|2021-11-17 06:44:20|9566.4|9556.4|9566.1|9556.1|9566.4|9556.4|9566.1|9556.1|2
1637131470000|2021-11-17 06:44:30|9566.4|9556.4|9566.5|9556.5|9566.5|9556.5|9566.3|9556.3|3
1637131480000|2021-11-17 06:44:40|9566.3|9556.3|9566.3|9556.3|9566.4|9556.4|9566.3|9556.3|3
1637131490000|2021-11-17 06:44:50|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566.3|9556.3|12
1637131500000|2021-11-17 06:45:00|9565.6|9555.6|9569.8|9559.8|9569.8|9559.8|9565.6|9555.6|12
1637131510000|2021-11-17 06:45:10|9569.3|9559.3|9569.6|9559.6|9570|9560|9569.3|9559.3|7
1637131520000|2021-11-17 06:45:20|9570|9560|9571.3|9561.3|9571.5|9561.5|9569.3|9559.3|19
1637131530000|2021-11-17 06:45:30|9571|9561|9570.6|9560.6|9571|9561|9569.4|9559.4|13
1637131540000|2021-11-17 06:45:40|9570.5|9560.5|9571.5|9561.5|9572.3|9562.3|9569.9|9559.9|16
1637131550000|2021-11-17 06:45:50|9571.3|9561.3|9572.3|9562.3|9574.1|9564.1|9571.3|9561.3|20
1637131560000|2021-11-17 06:46:00|9572.1|9562.1|9571.5|9561.5|9573.3|9563.3|9571.1|9561.1|21
1637131570000|2021-11-17 06:46:10|9571.8|9561.8|9573.4|9563.4|9573.6|9563.6|9570.8|9560.8|13
1637131580000|2021-11-17 06:46:20|9573.6|9563.6|9576|9566|9576.4|9566.4|9573.3|9563.3|19
1637131590000|2021-11-17 06:46:30|9575.8|9565.8|9576.1|9566.1|9576.5|9566.5|9575.5|9565.5|10
1637131600000|2021-11-17 06:46:40|9576.4|9566.4|9578.5|9568.5|9578.5|9568.5|9575.9|9565.9|22
1637131610000|2021-11-17 06:46:50|9577.4|9567.4|9577.3|9567.3|9578.3|9568.3|9576.8|9566.8|19
1637131620000|2021-11-17 06:47:00|9578|9568|9574.4|9564.4|9578|9568|9574.1|9564.1|12
1637131630000|2021-11-17 06:47:10|9574.6|9564.6|9573.6|9563.6|9574.6|9564.6|9573|9563|12
1637131640000|2021-11-17 06:47:20|9573.8|9563.8|9574|9564|9574.9|9564.9|9573.3|9563.3|10
1637131650000|2021-11-17 06:47:30|9573.9|9563.9|9575.8|9565.8|9576|9566|9573.6|9563.6|12
1637131660000|2021-11-17 06:47:40|9575.9|9565.9|9572.8|9562.8|9576.5|9566.5|9572.1|9562.1|13
1637131670000|2021-11-17 06:47:50|9573|9563|9573.4|9563.4|9573.4|9563.4|9572.5|9562.5|10
1637131680000|2021-11-17 06:48:00|9571.6|9561.6|9571.6|9561.6|9572.5|9562.5|9570.9|9560.9|10
1637131690000|2021-11-17 06:48:10|9572|9562|9571.9|9561.9|9573.9|9563.9|9571.9|9561.9|10
1637131700000|2021-11-17 06:48:20|9572.3|9562.3|9570.8|9560.8|9573.1|9563.1|9570.1|9560.1|13
1637131710000|2021-11-17 06:48:30|9570.6|9560.6|9573.4|9563.4|9573.9|9563.9|9570.4|9560.4|12
1637131720000|2021-11-17 06:48:40|9573.5|9563.5|9573.4|9563.4|9573.6|9563.6|9570.9|9560.9|17
1637131730000|2021-11-17 06:48:50|9573.6|9563.6|9571.5|9561.5|9573.8|9563.8|9571.4|9561.4|14
1637131740000|2021-11-17 06:49:00|9571.6|9561.6|9571.1|9561.1|9572.1|9562.1|9570.4|9560.4|10
1637131750000|2021-11-17 06:49:10|9570.9|9560.9|9570|9560|9571.1|9561.1|9569.6|9559.6|12
1637131760000|2021-11-17 06:49:20|9570.4|9560.4|9569.3|9559.3|9570.8|9560.8|9569.3|9559.3|11
1637131770000|2021-11-17 06:49:30|9569.8|9559.8|9572.1|9562.1|9572.1|9562.1|9569.8|9559.8|9
1637131780000|2021-11-17 06:49:40|9571.9|9561.9|9570.6|9560.6|9572.6|9562.6|9569.5|9559.5|11
1637131790000|2021-11-17 06:49:50|9570.4|9560.4|9570.3|9560.3|9572.3|9562.3|9570.3|9560.3|13
1637131800000|2021-11-17 06:50:00|9570|9560|9570.3|9560.3|9571.1|9561.1|9569.5|9559.5|17
1637131810000|2021-11-17 06:50:10|9569.9|9559.9|9569.6|9559.6|9570.6|9560.6|9569.3|9559.3|6
1637131820000|2021-11-17 06:50:20|9569.8|9559.8|9569.8|9559.8|9569.9|9559.9|9568.3|9558.3|23
1637131830000|2021-11-17 06:50:30|9569|9559|9569.3|9559.3|9570.3|9560.3|9569|9559|19
1637131840000|2021-11-17 06:50:40|9570.1|9560.1|9570.1|9560.1|9572|9562|9569.5|9559.5|15
1637131850000|2021-11-17 06:50:50|9570|9560|9569|9559|9570.3|9560.3|9569|9559|10
1637131860000|2021-11-17 06:51:00|9569.3|9559.3|9568.8|9558.8|9569.6|9559.6|9568.3|9558.3|18
1637131870000|2021-11-17 06:51:10|9569|9559|9569.3|9559.3|9570|9560|9568.8|9558.8|15
1637131880000|2021-11-17 06:51:20|9569.1|9559.1|9569.3|9559.3|9569.4|9559.4|9569|9559|8
1637131890000|2021-11-17 06:51:30|9569.6|9559.6|9569.4|9559.4|9569.6|9559.6|9569.1|9559.1|4
1637131900000|2021-11-17 06:51:40|9569|9559|9568.3|9558.3|9569|9559|9568.3|9558.3|2
1637131910000|2021-11-17 06:51:50|9568.6|9558.6|9569|9559|9569.4|9559.4|9568.6|9558.6|8
1637131920000|2021-11-17 06:52:00|9567.8|9557.8|9566.9|9556.9|9567.8|9557.8|9566.3|9556.3|9
1637131930000|2021-11-17 06:52:10|9567.4|9557.4|9564.3|9554.3|9567.4|9557.4|9564.3|9554.3|7
1637131940000|2021-11-17 06:52:20|9565.8|9555.8|9565.5|9555.5|9566.8|9556.8|9564.5|9554.5|18
1637131950000|2021-11-17 06:52:30|9565.9|9555.9|9566.3|9556.3|9566.3|9556.3|9565.3|9555.3|13
1637131960000|2021-11-17 06:52:40|9565.9|9555.9|9566|9556|9566.9|9556.9|9565.5|9555.5|8
1637131970000|2021-11-17 06:52:50|9566.4|9556.4|9566.6|9556.6|9567.1|9557.1|9565.8|9555.8|12
1637131980000|2021-11-17 06:53:00|9567|9557|9568|9558|9568|9558|9566.6|9556.6|8
1637131990000|2021-11-17 06:53:10|9568.3|9558.3|9567.8|9557.8|9569.1|9559.1|9566|9556|17
1637132000000|2021-11-17 06:53:20|9567.9|9557.9|9565.9|9555.9|9567.9|9557.9|9565.6|9555.6|15
1637132010000|2021-11-17 06:53:30|9565.6|9555.6|9565.3|9555.3|9565.9|9555.9|9564|9554|14
1637132020000|2021-11-17 06:53:40|9565.9|9555.9|9566|9556|9567|9557|9564.8|9554.8|16
1637132030000|2021-11-17 06:53:50|9566.3|9556.3|9564.4|9554.4|9566.5|9556.5|9564|9554|17
1637132040000|2021-11-17 06:54:00|9564|9554|9565.5|9555.5|9566.3|9556.3|9563.3|9553.3|14
1637132050000|2021-11-17 06:54:10|9565.3|9555.3|9564.5|9554.5|9565.3|9555.3|9564.3|9554.3|18
1637132060000|2021-11-17 06:54:20|9565.3|9555.3|9566.4|9556.4|9566.8|9556.8|9564.5|9554.5|14
1637132070000|2021-11-17 06:54:30|9566.1|9556.1|9567.4|9557.4|9567.4|9557.4|9566.1|9556.1|8
1637132080000|2021-11-17 06:54:40|9567.5|9557.5|9562.5|9552.5|9567.6|9557.6|9562.5|9552.5|19
1637132090000|2021-11-17 06:54:50|9562.8|9552.8|9563.8|9553.8|9563.9|9553.9|9562.8|9552.8|14
1637132100000|2021-11-17 06:55:00|9563.5|9553.5|9562.8|9552.8|9564|9554|9562.3|9552.3|11
1637132110000|2021-11-17 06:55:10|9563|9553|9563.4|9553.4|9564|9554|9563|9553|7
1637132120000|2021-11-17 06:55:20|9563.1|9553.1|9560.3|9550.3|9563.4|9553.4|9560|9550|19
1637132130000|2021-11-17 06:55:30|9560.6|9550.6|9561.3|9551.3|9561.6|9551.6|9560|9550|13
1637132140000|2021-11-17 06:55:40|9561|9551|9561.3|9551.3|9561.3|9551.3|9561|9551|6
1637132150000|2021-11-17 06:55:50|9562.1|9552.1|9561.9|9551.9|9562.3|9552.3|9561|9551|15
1637132160000|2021-11-17 06:56:00|9561.8|9551.8|9561.3|9551.3|9561.8|9551.8|9561.3|9551.3|7
1637132170000|2021-11-17 06:56:10|9560.8|9550.8|9560|9550|9560.9|9550.9|9559.8|9549.8|13
1637132180000|2021-11-17 06:56:20|9559.8|9549.8|9559.5|9549.5|9559.8|9549.8|9559.3|9549.3|9
1637132190000|2021-11-17 06:56:30|9559.8|9549.8|9560.3|9550.3|9560.3|9550.3|9559.3|9549.3|13
1637132200000|2021-11-17 06:56:40|9560|9550|9562.5|9552.5|9562.5|9552.5|9559.8|9549.8|11
1637132210000|2021-11-17 06:56:50|9562.4|9552.4|9563|9553|9563.6|9553.6|9562.1|9552.1|16
1637132220000|2021-11-17 06:57:00|9562.8|9552.8|9563|9553|9563|9553|9562|9552|17
1637132230000|2021-11-17 06:57:10|9563.3|9553.3|9562.9|9552.9|9563.3|9553.3|9561.3|9551.3|9
1637132240000|2021-11-17 06:57:20|9562.6|9552.6|9563.5|9553.5|9563.8|9553.8|9562|9552|9
1637132250000|2021-11-17 06:57:30|9564|9554|9562.5|9552.5|9564|9554|9562.3|9552.3|12
1637132260000|2021-11-17 06:57:40|9562.8|9552.8|9563.5|9553.5|9564.3|9554.3|9562.1|9552.1|19
1637132270000|2021-11-17 06:57:50|9563.1|9553.1|9562.4|9552.4|9564|9554|9561.8|9551.8|10
1637132280000|2021-11-17 06:58:00|9562|9552|9562.3|9552.3|9562.5|9552.5|9561.8|9551.8|15
1637132290000|2021-11-17 06:58:10|9562|9552|9561.8|9551.8|9562.8|9552.8|9561|9551|20
1637132300000|2021-11-17 06:58:20|9561|9551|9560.8|9550.8|9561.8|9551.8|9560.8|9550.8|10
1637132310000|2021-11-17 06:58:30|9561|9551|9560.8|9550.8|9561|9551|9559.6|9549.6|14
1637132320000|2021-11-17 06:58:40|9561.1|9551.1|9560.5|9550.5|9561.3|9551.3|9560.3|9550.3|18
1637132330000|2021-11-17 06:58:50|9560.3|9550.3|9560|9550|9560.5|9550.5|9559.5|9549.5|13
1637132340000|2021-11-17 06:59:00|9559.8|9549.8|9559.4|9549.4|9560.1|9550.1|9559|9549|12
1637132350000|2021-11-17 06:59:10|9559.3|9549.3|9560.6|9550.6|9561|9551|9559.3|9549.3|16
1637132360000|2021-11-17 06:59:20|9560.9|9550.9|9560.4|9550.4|9561.1|9551.1|9558.8|9548.8|10
1637132370000|2021-11-17 06:59:30|9560.1|9550.1|9561.8|9551.8|9562.1|9552.1|9559.4|9549.4|20
1637132380000|2021-11-17 06:59:40|9562|9552|9562|9552|9562|9552|9561.8|9551.8|5
1637132390000|2021-11-17 06:59:50|9561.8|9551.8|9560.5|9550.5|9562|9552|9560|9550|19
1637132400000|2021-11-17 07:00:00|9560.9|9550.9|9561.5|9551.5|9562.6|9552.6|9560.9|9550.9|17
1637132410000|2021-11-17 07:00:10|9562|9552|9565.8|9555.8|9565.8|9555.8|9561.8|9551.8|19
1637132420000|2021-11-17 07:00:20|9565.4|9555.4|9562.1|9552.1|9565.4|9555.4|9560.5|9550.5|24
1637132430000|2021-11-17 07:00:30|9561.6|9551.6|9562.1|9552.1|9562.3|9552.3|9561.3|9551.3|12
1637132440000|2021-11-17 07:00:40|9561.8|9551.8|9560.6|9550.6|9561.8|9551.8|9560.6|9550.6|5
1637132450000|2021-11-17 07:00:50|9561|9551|9561|9551|9561.3|9551.3|9561|9551|5
1637132460000|2021-11-17 07:01:00|9560.6|9550.6|9560.9|9550.9|9560.9|9550.9|9558.3|9548.3|11
1637132470000|2021-11-17 07:01:10|9561.1|9551.1|9564|9554|9564.3|9554.3|9561.1|9551.1|10
1637132480000|2021-11-17 07:01:20|9563.9|9553.9|9561|9551|9563.9|9553.9|9561|9551|7
1637132490000|2021-11-17 07:01:30|9561.1|9551.1|9561.8|9551.8|9562.1|9552.1|9561.1|9551.1|7
1637132500000|2021-11-17 07:01:40|9563|9553|9563.8|9553.8|9563.8|9553.8|9562.5|9552.5|5
1637132510000|2021-11-17 07:01:50|9563.6|9553.6|9563.5|9553.5|9563.6|9553.6|9563|9553|6
1637132520000|2021-11-17 07:02:00|9563.8|9553.8|9561|9551|9567|9557|9559.9|9549.9|9
1637132530000|2021-11-17 07:02:10|9561.3|9551.3|9561.5|9551.5|9561.5|9551.5|9559.6|9549.6|7
1637132540000|2021-11-17 07:02:20|9562.5|9552.5|9562.1|9552.1|9562.5|9552.5|9562.1|9552.1|2
1637132550000|2021-11-17 07:02:30|9562.4|9552.4|9561.5|9551.5|9562.4|9552.4|9561.5|9551.5|4
1637132560000|2021-11-17 07:02:40|9561.3|9551.3|9560.9|9550.9|9561.3|9551.3|9560.5|9550.5|6
1637132570000|2021-11-17 07:02:50|9560.6|9550.6|9561.5|9551.5|9562.3|9552.3|9560.3|9550.3|9
1637132580000|2021-11-17 07:03:00|9561.9|9551.9|9561.8|9551.8|9562.4|9552.4|9561.6|9551.6|8
1637132590000|2021-11-17 07:03:10|9561|9551|9561.5|9551.5|9562|9552|9561|9551|8
1637132600000|2021-11-17 07:03:20|9561.9|9551.9|9562|9552|9562|9552|9561.5|9551.5|4
1637132610000|2021-11-17 07:03:30|9561.8|9551.8|9561.5|9551.5|9561.8|9551.8|9561.5|9551.5|2
1637132620000|2021-11-17 07:03:40|9561.1|9551.1|9561.1|9551.1|9561.4|9551.4|9561.1|9551.1|3
1637132630000|2021-11-17 07:03:50|9561.4|9551.4|9563.4|9553.4|9563.4|9553.4|9561.4|9551.4|5
1637132640000|2021-11-17 07:04:00|9563|9553|9563|9553|9563.6|9553.6|9562.1|9552.1|9
1637132650000|2021-11-17 07:04:10|9563.4|9553.4|9563.6|9553.6|9565.3|9555.3|9562.9|9552.9|9
1637132660000|2021-11-17 07:04:20|9563.3|9553.3|9562|9552|9563.3|9553.3|9561.8|9551.8|5
1637132670000|2021-11-17 07:04:30|9561.8|9551.8|9561.8|9551.8|9562.1|9552.1|9561.5|9551.5|7
1637132680000|2021-11-17 07:04:40|9562|9552|9560.3|9550.3|9562|9552|9560.3|9550.3|9
1637132690000|2021-11-17 07:04:50|9559.9|9549.9|9559.8|9549.8|9560|9550|9559.8|9549.8|3
1637132700000|2021-11-17 07:05:00|9558.8|9548.8|9560|9550|9561.3|9551.3|9558.8|9548.8|9
1637132710000|2021-11-17 07:05:10|9560.6|9550.6|9559.5|9549.5|9561.6|9551.6|9558.9|9548.9|16
1637132720000|2021-11-17 07:05:20|9559.9|9549.9|9561.5|9551.5|9561.8|9551.8|9559.8|9549.8|10
1637132730000|2021-11-17 07:05:30|9561.9|9551.9|9561.1|9551.1|9562.1|9552.1|9561.1|9551.1|4
1637132740000|2021-11-17 07:05:40|9561.6|9551.6|9561.1|9551.1|9562.1|9552.1|9561.1|9551.1|8
1637132750000|2021-11-17 07:05:50|9561.6|9551.6|9561.3|9551.3|9561.6|9551.6|9561.3|9551.3|8
1637132760000|2021-11-17 07:06:00|9561.4|9551.4|9562|9552|9562.3|9552.3|9561.4|9551.4|5
1637132770000|2021-11-17 07:06:10|9561.8|9551.8|9562|9552|9562|9552|9561.8|9551.8|2
1637132780000|2021-11-17 07:06:20|9562.4|9552.4|9562.6|9552.6|9562.6|9552.6|9562.4|9552.4|2
1637132790000|2021-11-17 07:06:30|9562.3|9552.3|9561.1|9551.1|9562.3|9552.3|9560.5|9550.5|5
1637132800000|2021-11-17 07:06:40|9561.4|9551.4|9561.6|9551.6|9561.6|9551.6|9561.4|9551.4|2
1637132810000|2021-11-17 07:06:50|9561.5|9551.5|9559.6|9549.6|9561.5|9551.5|9559.5|9549.5|4
1637132820000|2021-11-17 07:07:00|9559.3|9549.3|9558.6|9548.6|9559.3|9549.3|9558.3|9548.3|9
1637132830000|2021-11-17 07:07:10|9558.4|9548.4|9558.1|9548.1|9558.4|9548.4|9558.1|9548.1|2
1637132840000|2021-11-17 07:07:20|9558|9548|9557.8|9547.8|9558|9548|9557.8|9547.8|2
1637132850000|2021-11-17 07:07:30|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1637132860000|2021-11-17 07:07:40|9557.3|9547.3|9558.8|9548.8|9558.9|9548.9|9557.3|9547.3|4
1637132870000|2021-11-17 07:07:50|9558.5|9548.5|9558|9548|9558.5|9548.5|9557.8|9547.8|4
1637132880000|2021-11-17 07:08:00|9558.4|9548.4|9558|9548|9558.4|9548.4|9556.6|9546.6|14
1637132890000|2021-11-17 07:08:10|9558.3|9548.3|9559.3|9549.3|9559.3|9549.3|9557.9|9547.9|7
1637132900000|2021-11-17 07:08:20|9559.5|9549.5|9560.5|9550.5|9560.5|9550.5|9559.1|9549.1|7
1637132910000|2021-11-17 07:08:30|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|9560|9550|3
1637132920000|2021-11-17 07:08:40|9560.5|9550.5|9561.1|9551.1|9561.3|9551.3|9560.5|9550.5|5
1637132930000|2021-11-17 07:08:50|9561.3|9551.3|9561.6|9551.6|9561.6|9551.6|9561.3|9551.3|2
1637132940000|2021-11-17 07:09:00|9561.5|9551.5|9561.8|9551.8|9561.8|9551.8|9561.3|9551.3|17
1637132950000|2021-11-17 07:09:10|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|1
1637132960000|2021-11-17 07:09:20|9561.8|9551.8|9562.1|9552.1|9562.4|9552.4|9561.8|9551.8|3
1637132970000|2021-11-17 07:09:30|9562|9552|9563.5|9553.5|9563.5|9553.5|9562|9552|7
1637132980000|2021-11-17 07:09:40|9563.3|9553.3|9562|9552|9563.3|9553.3|9562|9552|2
1637132990000|2021-11-17 07:09:50|9562.3|9552.3|9562.8|9552.8|9562.8|9552.8|9562.3|9552.3|2
1637133000000|2021-11-17 07:10:00|9563|9553|9564|9554|9564.5|9554.5|9562.8|9552.8|9
1637133010000|2021-11-17 07:10:10|9564.3|9554.3|9564|9554|9564.3|9554.3|9564|9554|4
1637133020000|2021-11-17 07:10:20|9564.3|9554.3|9564|9554|9564.3|9554.3|9564|9554|2
1637133030000|2021-11-17 07:10:30|9563.8|9553.8|9564.3|9554.3|9564.9|9554.9|9563.3|9553.3|8
1637133040000|2021-11-17 07:10:40|9564.5|9554.5|9564.5|9554.5|9565|9555|9564.5|9554.5|7
1637133050000|2021-11-17 07:10:50|9564.8|9554.8|9565.5|9555.5|9566.3|9556.3|9564.8|9554.8|6
1637133060000|2021-11-17 07:11:00|9565.6|9555.6|9566.5|9556.5|9566.9|9556.9|9565.5|9555.5|6
1637133070000|2021-11-17 07:11:10|9566.9|9556.9|9566.5|9556.5|9566.9|9556.9|9566.5|9556.5|2
1637133080000|2021-11-17 07:11:20|9566.8|9556.8|9566.8|9556.8|9567|9557|9566.8|9556.8|7
1637133090000|2021-11-17 07:11:30|9566.5|9556.5|9566.8|9556.8|9567|9557|9566.5|9556.5|12
1637133100000|2021-11-17 07:11:40|9566.5|9556.5|9566.8|9556.8|9567|9557|9566.5|9556.5|5
1637133110000|2021-11-17 07:11:50|9567|9557|9566.5|9556.5|9567|9557|9566.5|9556.5|3
1637133120000|2021-11-17 07:12:00|9566.3|9556.3|9564.8|9554.8|9566.3|9556.3|9564.5|9554.5|4
1637133140000|2021-11-17 07:12:20|9564.5|9554.5|9565.3|9555.3|9565.3|9555.3|9564.5|9554.5|3
1637133150000|2021-11-17 07:12:30|9565|9555|9564.5|9554.5|9565|9555|9564|9554|7
1637133160000|2021-11-17 07:12:40|9563.5|9553.5|9562.8|9552.8|9564|9554|9562.8|9552.8|5
1637133170000|2021-11-17 07:12:50|9563|9553|9563.3|9553.3|9563.5|9553.5|9563|9553|3
1637133180000|2021-11-17 07:13:00|9562.5|9552.5|9562.5|9552.5|9562.6|9552.6|9562.3|9552.3|4
1637133190000|2021-11-17 07:13:10|9564.3|9554.3|9563.3|9553.3|9564.3|9554.3|9563|9553|5
1637133200000|2021-11-17 07:13:20|9562.5|9552.5|9563.3|9553.3|9563.4|9553.4|9562.5|9552.5|4
1637133210000|2021-11-17 07:13:30|9563|9553|9563.4|9553.4|9563.4|9553.4|9563|9553|2
1637133220000|2021-11-17 07:13:40|9563.6|9553.6|9565.3|9555.3|9565.5|9555.5|9563.6|9553.6|7
1637133240000|2021-11-17 07:14:00|9565|9555|9564|9554|9565|9555|9563.8|9553.8|4
1637133250000|2021-11-17 07:14:10|9564.4|9554.4|9564.5|9554.5|9564.5|9554.5|9564.4|9554.4|2
1637133270000|2021-11-17 07:14:30|9564.9|9554.9|9566.6|9556.6|9566.6|9556.6|9564.9|9554.9|2
1637133280000|2021-11-17 07:14:40|9566.9|9556.9|9566.8|9556.8|9566.9|9556.9|9566.8|9556.8|2
1637133290000|2021-11-17 07:14:50|9567.1|9557.1|9567.5|9557.5|9567.5|9557.5|9567.1|9557.1|4
1637133300000|2021-11-17 07:15:00|9567.3|9557.3|9569.8|9559.8|9569.8|9559.8|9567.3|9557.3|11
1637133310000|2021-11-17 07:15:10|9568.9|9558.9|9569.8|9559.8|9570.5|9560.5|9568.9|9558.9|11
1637133320000|2021-11-17 07:15:20|9569.5|9559.5|9567.6|9557.6|9569.5|9559.5|9567.6|9557.6|8
1637133330000|2021-11-17 07:15:30|9567.8|9557.8|9568|9558|9568|9558|9567.8|9557.8|2
1637133340000|2021-11-17 07:15:40|9568.3|9558.3|9568.3|9558.3|9569|9559|9568.3|9558.3|12
1637133350000|2021-11-17 07:15:50|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.3|9558.3|8
1637133360000|2021-11-17 07:16:00|9568.5|9558.5|9569|9559|9569.3|9559.3|9568.5|9558.5|8
1637133370000|2021-11-17 07:16:10|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1637133380000|2021-11-17 07:16:20|9568|9558|9567.8|9557.8|9568|9558|9567.5|9557.5|9
1637133390000|2021-11-17 07:16:30|9568.1|9558.1|9567.6|9557.6|9568.3|9558.3|9567|9557|10
1637133400000|2021-11-17 07:16:40|9568|9558|9567.8|9557.8|9568.6|9558.6|9567.5|9557.5|6
1637133410000|2021-11-17 07:16:50|9568|9558|9567.8|9557.8|9568.5|9558.5|9567.8|9557.8|5
1637133420000|2021-11-17 07:17:00|9567.3|9557.3|9567.8|9557.8|9568|9558|9567|9557|12
1637133430000|2021-11-17 07:17:10|9568|9558|9568|9558|9568.3|9558.3|9567.6|9557.6|7
1637133440000|2021-11-17 07:17:20|9568.3|9558.3|9569.5|9559.5|9570.3|9560.3|9568.3|9558.3|5
1637133450000|2021-11-17 07:17:30|9569.3|9559.3|9568.3|9558.3|9569.3|9559.3|9568|9558|11
1637133460000|2021-11-17 07:17:40|9568.5|9558.5|9568.5|9558.5|9569.8|9559.8|9568.3|9558.3|8
1637133470000|2021-11-17 07:17:50|9568.8|9558.8|9570.3|9560.3|9570.3|9560.3|9568.8|9558.8|5
1637133480000|2021-11-17 07:18:00|9570.1|9560.1|9569.3|9559.3|9570.1|9560.1|9569|9559|9
1637133490000|2021-11-17 07:18:10|9569.5|9559.5|9569.8|9559.8|9569.8|9559.8|9568.4|9558.4|5
1637133500000|2021-11-17 07:18:20|9569.6|9559.6|9569|9559|9569.8|9559.8|9569|9559|10
1637133510000|2021-11-17 07:18:30|9569.5|9559.5|9569.3|9559.3|9569.8|9559.8|9569.3|9559.3|6
1637133520000|2021-11-17 07:18:40|9568.3|9558.3|9569|9559|9569|9559|9568.3|9558.3|2
1637133530000|2021-11-17 07:18:50|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1637133550000|2021-11-17 07:19:10|9569|9559|9569.5|9559.5|9569.5|9559.5|9569|9559|3
1637133560000|2021-11-17 07:19:20|9569.8|9559.8|9570.6|9560.6|9570.9|9560.9|9569.3|9559.3|7
1637133570000|2021-11-17 07:19:30|9571|9561|9571.6|9561.6|9571.6|9561.6|9569.3|9559.3|11
1637133580000|2021-11-17 07:19:40|9571.3|9561.3|9571.4|9561.4|9571.4|9561.4|9570.3|9560.3|11
1637133590000|2021-11-17 07:19:50|9571|9561|9571|9561|9571|9561|9571|9561|1
1637133600000|2021-11-17 07:20:00|9570.6|9560.6|9569|9559|9570.6|9560.6|9568.8|9558.8|8
1637133610000|2021-11-17 07:20:10|9569.3|9559.3|9569.1|9559.1|9569.3|9559.3|9569.1|9559.1|2
1637133620000|2021-11-17 07:20:20|9568.8|9558.8|9567.8|9557.8|9568.8|9558.8|9567.8|9557.8|3
1637133630000|2021-11-17 07:20:30|9567.6|9557.6|9567|9557|9567.8|9557.8|9567|9557|4
1637133640000|2021-11-17 07:20:40|9566.9|9556.9|9567.6|9557.6|9567.6|9557.6|9566.9|9556.9|3
1637133650000|2021-11-17 07:20:50|9567.8|9557.8|9568.4|9558.4|9568.4|9558.4|9567.8|9557.8|8
1637133660000|2021-11-17 07:21:00|9568.1|9558.1|9568.1|9558.1|9568.4|9558.4|9568|9558|7
1637133670000|2021-11-17 07:21:10|9567.8|9557.8|9567.9|9557.9|9567.9|9557.9|9567.8|9557.8|2
1637133680000|2021-11-17 07:21:20|9568|9558|9568.5|9558.5|9568.5|9558.5|9568|9558|2
1637133690000|2021-11-17 07:21:30|9567.9|9557.9|9569.6|9559.6|9569.6|9559.6|9567.9|9557.9|3
1637133700000|2021-11-17 07:21:40|9569.3|9559.3|9568.5|9558.5|9569.3|9559.3|9568.5|9558.5|7
1637133710000|2021-11-17 07:21:50|9568.9|9558.9|9568.5|9558.5|9568.9|9558.9|9568.5|9558.5|2
1637133730000|2021-11-17 07:22:10|9568.3|9558.3|9567.6|9557.6|9568.9|9558.9|9567.5|9557.5|5
1637133740000|2021-11-17 07:22:20|9567.8|9557.8|9567.9|9557.9|9568.1|9558.1|9567.8|9557.8|3
1637133760000|2021-11-17 07:22:40|9568.1|9558.1|9568.3|9558.3|9568.4|9558.4|9568.1|9558.1|7
1637133770000|2021-11-17 07:22:50|9568.4|9558.4|9570.5|9560.5|9570.5|9560.5|9568.1|9558.1|7
1637133780000|2021-11-17 07:23:00|9570.3|9560.3|9571|9561|9571|9561|9570|9560|4
1637133790000|2021-11-17 07:23:10|9570.8|9560.8|9571.4|9561.4|9571.4|9561.4|9570.8|9560.8|3
1637133800000|2021-11-17 07:23:20|9571.6|9561.6|9571.1|9561.1|9571.8|9561.8|9571.1|9561.1|3
1637133820000|2021-11-17 07:23:40|9571.4|9561.4|9570.8|9560.8|9571.4|9561.4|9570.8|9560.8|2
1637133830000|2021-11-17 07:23:50|9570.6|9560.6|9570.9|9560.9|9570.9|9560.9|9570.6|9560.6|2
1637133840000|2021-11-17 07:24:00|9571.1|9561.1|9571.5|9561.5|9571.8|9561.8|9571.1|9561.1|4
1637133850000|2021-11-17 07:24:10|9571.8|9561.8|9571.5|9561.5|9571.8|9561.8|9571.5|9561.5|2
1637133860000|2021-11-17 07:24:20|9571|9561|9571.8|9561.8|9571.8|9561.8|9570.9|9560.9|8
1637133870000|2021-11-17 07:24:30|9571.5|9561.5|9572.8|9562.8|9573|9563|9571|9561|7
1637133880000|2021-11-17 07:24:40|9573|9563|9573.1|9563.1|9573.5|9563.5|9572.8|9562.8|5
1637133900000|2021-11-17 07:25:00|9572.9|9562.9|9572.6|9562.6|9572.9|9562.9|9572.6|9562.6|4
1637133910000|2021-11-17 07:25:10|9572.4|9562.4|9571|9561|9572.4|9562.4|9571|9561|4
1637133920000|2021-11-17 07:25:20|9570.8|9560.8|9570.1|9560.1|9570.8|9560.8|9570|9560|6
1637133930000|2021-11-17 07:25:30|9570.4|9560.4|9570.9|9560.9|9570.9|9560.9|9570.4|9560.4|7
1637133940000|2021-11-17 07:25:40|9570.6|9560.6|9570.6|9560.6|9570.9|9560.9|9570.6|9560.6|3
1637133950000|2021-11-17 07:25:50|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|9570|9560|7
1637133960000|2021-11-17 07:26:00|9570.6|9560.6|9570|9560|9571|9561|9570|9560|6
1637133970000|2021-11-17 07:26:10|9570.1|9560.1|9569.6|9559.6|9570.1|9560.1|9568.8|9558.8|5
1637133980000|2021-11-17 07:26:20|9569.3|9559.3|9569.4|9559.4|9569.6|9559.6|9569.3|9559.3|3
1637133990000|2021-11-17 07:26:30|9569.6|9559.6|9569.8|9559.8|9569.8|9559.8|9569.6|9559.6|2
1637134000000|2021-11-17 07:26:40|9570|9560|9570.8|9560.8|9571|9561|9570|9560|4
1637134020000|2021-11-17 07:27:00|9571.1|9561.1|9571.9|9561.9|9572.1|9562.1|9570.9|9560.9|8
1637134030000|2021-11-17 07:27:10|9571.5|9561.5|9569.9|9559.9|9571.8|9561.8|9569.9|9559.9|4
1637134040000|2021-11-17 07:27:20|9570.1|9560.1|9571|9561|9571|9561|9570.1|9560.1|7
1637134050000|2021-11-17 07:27:30|9570.8|9560.8|9569.3|9559.3|9570.8|9560.8|9569.3|9559.3|3
1637134060000|2021-11-17 07:27:40|9569.1|9559.1|9568.8|9558.8|9569.4|9559.4|9568.8|9558.8|4
1637134070000|2021-11-17 07:27:50|9569.6|9559.6|9570.4|9560.4|9570.4|9560.4|9569.6|9559.6|3
1637134080000|2021-11-17 07:28:00|9570.6|9560.6|9571|9561|9571|9561|9570.6|9560.6|2
1637134090000|2021-11-17 07:28:10|9571.1|9561.1|9572.1|9562.1|9572.3|9562.3|9571.1|9561.1|5
1637134110000|2021-11-17 07:28:30|9572.5|9562.5|9572.5|9562.5|9572.8|9562.8|9572.1|9562.1|8
1637134120000|2021-11-17 07:28:40|9572.8|9562.8|9572.4|9562.4|9572.8|9562.8|9572.4|9562.4|2
1637134140000|2021-11-17 07:29:00|9571|9561|9571.5|9561.5|9571.5|9561.5|9571|9561|2
1637134150000|2021-11-17 07:29:10|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|1
1637134170000|2021-11-17 07:29:30|9572.1|9562.1|9574.9|9564.9|9574.9|9564.9|9572.1|9562.1|5
1637134180000|2021-11-17 07:29:40|9574.5|9564.5|9572.9|9562.9|9574.5|9564.5|9572.1|9562.1|6
1637134200000|2021-11-17 07:30:00|9572.5|9562.5|9572.8|9562.8|9572.8|9562.8|9570.6|9560.6|12
1637134210000|2021-11-17 07:30:10|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|1
1637134220000|2021-11-17 07:30:20|9572.4|9562.4|9572.3|9562.3|9572.4|9562.4|9572.3|9562.3|2
1637134230000|2021-11-17 07:30:30|9572.4|9562.4|9573|9563|9573.5|9563.5|9572.4|9562.4|4
1637134240000|2021-11-17 07:30:40|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9572.3|9562.3|4
1637134250000|2021-11-17 07:30:50|9573|9563|9573.8|9563.8|9573.8|9563.8|9572.8|9562.8|8
1637134260000|2021-11-17 07:31:00|9573.5|9563.5|9572.8|9562.8|9575.1|9565.1|9572.8|9562.8|6
1637134270000|2021-11-17 07:31:10|9573.1|9563.1|9574.9|9564.9|9574.9|9564.9|9573.1|9563.1|2
1637134290000|2021-11-17 07:31:30|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|1
1637134300000|2021-11-17 07:31:40|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|1
1637134310000|2021-11-17 07:31:50|9574.6|9564.6|9572|9562|9574.6|9564.6|9571.9|9561.9|5
1637134320000|2021-11-17 07:32:00|9571.9|9561.9|9572.1|9562.1|9573|9563|9571.5|9561.5|7
1637134330000|2021-11-17 07:32:10|9572.3|9562.3|9571.8|9561.8|9573.8|9563.8|9571.1|9561.1|12
1637134340000|2021-11-17 07:32:20|9571.5|9561.5|9571.8|9561.8|9571.8|9561.8|9571|9561|4
1637134350000|2021-11-17 07:32:30|9572|9562|9571.5|9561.5|9573|9563|9571.5|9561.5|5
1637134360000|2021-11-17 07:32:40|9571.8|9561.8|9572.3|9562.3|9572.5|9562.5|9571.8|9561.8|4
1637134370000|2021-11-17 07:32:50|9572|9562|9573|9563|9573.3|9563.3|9572|9562|5
1637134380000|2021-11-17 07:33:00|9572.8|9562.8|9573.3|9563.3|9573.3|9563.3|9572.5|9562.5|6
1637134400000|2021-11-17 07:33:20|9573.5|9563.5|9574.4|9564.4|9574.4|9564.4|9573.3|9563.3|4
1637134410000|2021-11-17 07:33:30|9574|9564|9572.6|9562.6|9574|9564|9572.3|9562.3|7
1637134430000|2021-11-17 07:33:50|9573|9563|9573|9563|9573|9563|9573|9563|1
1637134440000|2021-11-17 07:34:00|9573.1|9563.1|9572.5|9562.5|9573.1|9563.1|9572.5|9562.5|5
1637134450000|2021-11-17 07:34:10|9572.3|9562.3|9570.6|9560.6|9572.3|9562.3|9570.6|9560.6|6
1637134470000|2021-11-17 07:34:30|9570.8|9560.8|9568.8|9558.8|9570.8|9560.8|9568.8|9558.8|2
1637134480000|2021-11-17 07:34:40|9569|9559|9570.6|9560.6|9570.6|9560.6|9569|9559|2
1637134500000|2021-11-17 07:35:00|9569.5|9559.5|9570.5|9560.5|9570.5|9560.5|9568.3|9558.3|6
1637134510000|2021-11-17 07:35:10|9571|9561|9570.5|9560.5|9571|9561|9570.5|9560.5|2
1637134520000|2021-11-17 07:35:20|9570.3|9560.3|9569.5|9559.5|9570.3|9560.3|9569|9559|9
1637134540000|2021-11-17 07:35:40|9569.3|9559.3|9569.4|9559.4|9569.4|9559.4|9568.9|9558.9|6
1637134550000|2021-11-17 07:35:50|9569.1|9559.1|9570|9560|9570|9560|9569.1|9559.1|6
1637134560000|2021-11-17 07:36:00|9569.8|9559.8|9567.8|9557.8|9569.8|9559.8|9567.5|9557.5|7
1637134570000|2021-11-17 07:36:10|9567.4|9557.4|9567.4|9557.4|9567.4|9557.4|9567.3|9557.3|5
1637134580000|2021-11-17 07:36:20|9567.8|9557.8|9567.4|9557.4|9567.8|9557.8|9567.4|9557.4|2
1637134590000|2021-11-17 07:36:30|9567.6|9557.6|9567.4|9557.4|9567.6|9557.6|9567.4|9557.4|4
1637134600000|2021-11-17 07:36:40|9567.3|9557.3|9567.4|9557.4|9567.4|9557.4|9567.3|9557.3|4
1637134610000|2021-11-17 07:36:50|9567.3|9557.3|9567.3|9557.3|9567.4|9557.4|9567.3|9557.3|5
1637134620000|2021-11-17 07:37:00|9567.5|9557.5|9567.3|9557.3|9567.5|9557.5|9567|9557|4
1637134630000|2021-11-17 07:37:10|9567.5|9557.5|9567.4|9557.4|9567.5|9557.5|9567.4|9557.4|2
1637134640000|2021-11-17 07:37:20|9567.6|9557.6|9566.1|9556.1|9567.6|9557.6|9565.8|9555.8|10
1637134650000|2021-11-17 07:37:30|9565.9|9555.9|9565.9|9555.9|9565.9|9555.9|9565.9|9555.9|1
1637134660000|2021-11-17 07:37:40|9566.4|9556.4|9566|9556|9567|9557|9566|9556|8
1637134670000|2021-11-17 07:37:50|9566.6|9556.6|9567.3|9557.3|9567.3|9557.3|9566.6|9556.6|3
1637134680000|2021-11-17 07:38:00|9567.1|9557.1|9567|9557|9567.4|9557.4|9567|9557|3
1637134690000|2021-11-17 07:38:10|9567.3|9557.3|9568.4|9558.4|9568.4|9558.4|9567.3|9557.3|3
1637134700000|2021-11-17 07:38:20|9568|9558|9566.5|9556.5|9568|9558|9566.1|9556.1|6
1637134710000|2021-11-17 07:38:30|9566.3|9556.3|9566.8|9556.8|9566.8|9556.8|9566|9556|4
1637134720000|2021-11-17 07:38:40|9566|9556|9565|9555|9566|9556|9565|9555|3
1637134730000|2021-11-17 07:38:50|9564.8|9554.8|9564.3|9554.3|9564.8|9554.8|9564.3|9554.3|3
1637134740000|2021-11-17 07:39:00|9563.9|9553.9|9562.6|9552.6|9563.9|9553.9|9562.6|9552.6|6
1637134760000|2021-11-17 07:39:20|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1637134770000|2021-11-17 07:39:30|9563|9553|9563.5|9553.5|9564|9554|9563|9553|7
1637134780000|2021-11-17 07:39:40|9563.9|9553.9|9565.6|9555.6|9566|9556|9563.6|9553.6|9
1637134800000|2021-11-17 07:40:00|9565.8|9555.8|9565.6|9555.6|9565.8|9555.8|9565.6|9555.6|2
1637134810000|2021-11-17 07:40:10|9565.9|9555.9|9563|9553|9566.1|9556.1|9563|9553|7
1637134820000|2021-11-17 07:40:20|9563.3|9553.3|9565.1|9555.1|9565.3|9555.3|9563|9553|10
1637134830000|2021-11-17 07:40:30|9565|9555|9565.8|9555.8|9567|9557|9564.3|9554.3|10
1637134840000|2021-11-17 07:40:40|9566.1|9556.1|9566.1|9556.1|9566.1|9556.1|9565.9|9555.9|5
1637134850000|2021-11-17 07:40:50|9562.9|9552.9|9561.4|9551.4|9563.4|9553.4|9561.4|9551.4|7
1637134860000|2021-11-17 07:41:00|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|1
1637134870000|2021-11-17 07:41:10|9561.9|9551.9|9560.3|9550.3|9562.1|9552.1|9560|9550|7
1637134880000|2021-11-17 07:41:20|9560.6|9550.6|9560.1|9550.1|9560.6|9550.6|9560.1|9550.1|7
1637134890000|2021-11-17 07:41:30|9560|9550|9559.5|9549.5|9560.3|9550.3|9559.3|9549.3|6
1637134900000|2021-11-17 07:41:40|9560|9550|9561|9551|9561|9551|9560|9550|5
1637134910000|2021-11-17 07:41:50|9560.8|9550.8|9559.8|9549.8|9560.8|9550.8|9559.8|9549.8|3
1637134920000|2021-11-17 07:42:00|9560.6|9550.6|9560.1|9550.1|9561.5|9551.5|9560.1|9550.1|8
1637134930000|2021-11-17 07:42:10|9560.3|9550.3|9560.9|9550.9|9560.9|9550.9|9559.6|9549.6|9
1637134940000|2021-11-17 07:42:20|9561.6|9551.6|9560.5|9550.5|9561.6|9551.6|9560.5|9550.5|3
1637134950000|2021-11-17 07:42:30|9560.3|9550.3|9560.5|9550.5|9560.8|9550.8|9560.3|9550.3|4
1637134960000|2021-11-17 07:42:40|9560.8|9550.8|9560.1|9550.1|9560.9|9550.9|9560.1|9550.1|4
1637134970000|2021-11-17 07:42:50|9560.3|9550.3|9560.1|9550.1|9560.3|9550.3|9560.1|9550.1|2
1637134980000|2021-11-17 07:43:00|9560|9550|9559|9549|9560|9550|9559|9549|2
1637134990000|2021-11-17 07:43:10|9559.3|9549.3|9559.1|9549.1|9559.3|9549.3|9559.1|9549.1|2
1637135000000|2021-11-17 07:43:20|9559|9549|9558.9|9548.9|9559.1|9549.1|9558.5|9548.5|10
1637135010000|2021-11-17 07:43:30|9558.8|9548.8|9558|9548|9558.9|9548.9|9558|9548|5
1637135020000|2021-11-17 07:43:40|9558.3|9548.3|9558.8|9548.8|9558.8|9548.8|9558.3|9548.3|3
1637135030000|2021-11-17 07:43:50|9559|9549|9559.3|9549.3|9559.3|9549.3|9559|9549|2
1637135040000|2021-11-17 07:44:00|9558.8|9548.8|9558.5|9548.5|9558.8|9548.8|9558.5|9548.5|2
1637135050000|2021-11-17 07:44:10|9559|9549|9557.4|9547.4|9559|9549|9557.1|9547.1|7
1637135060000|2021-11-17 07:44:20|9557.1|9547.1|9556.8|9546.8|9557.1|9547.1|9556.4|9546.4|5
1637135070000|2021-11-17 07:44:30|9556.6|9546.6|9556.4|9546.4|9556.6|9546.6|9556.4|9546.4|2
1637135080000|2021-11-17 07:44:40|9556.1|9546.1|9555.3|9545.3|9556.1|9546.1|9555.3|9545.3|5
1637135090000|2021-11-17 07:44:50|9555.6|9545.6|9555.6|9545.6|9555.6|9545.6|9555.6|9545.6|1
1637135100000|2021-11-17 07:45:00|9555.4|9545.4|9553.3|9543.3|9555.4|9545.4|9553.3|9543.3|9
1637135110000|2021-11-17 07:45:10|9553.5|9543.5|9553.4|9543.4|9553.5|9543.5|9553.4|9543.4|2
1637135120000|2021-11-17 07:45:20|9552.9|9542.9|9552.9|9542.9|9553.1|9543.1|9552.5|9542.5|5
1637135130000|2021-11-17 07:45:30|9552.6|9542.6|9552.9|9542.9|9553.3|9543.3|9552.6|9542.6|5
1637135140000|2021-11-17 07:45:40|9552.8|9542.8|9549.3|9539.3|9552.8|9542.8|9549.3|9539.3|5
1637135150000|2021-11-17 07:45:50|9549|9539|9549.4|9539.4|9549.6|9539.6|9549|9539|10
1637135160000|2021-11-17 07:46:00|9549.6|9539.6|9549.4|9539.4|9549.6|9539.6|9549.4|9539.4|2
1637135170000|2021-11-17 07:46:10|9549.6|9539.6|9549.9|9539.9|9549.9|9539.9|9549.4|9539.4|6
1637135180000|2021-11-17 07:46:20|9550.3|9540.3|9551.3|9541.3|9551.4|9541.4|9550.3|9540.3|4
1637135190000|2021-11-17 07:46:30|9551.6|9541.6|9551.8|9541.8|9551.9|9541.9|9551.6|9541.6|6
1637135200000|2021-11-17 07:46:40|9551.6|9541.6|9551.8|9541.8|9551.9|9541.9|9551.5|9541.5|4
1637135210000|2021-11-17 07:46:50|9552.5|9542.5|9551.9|9541.9|9552.5|9542.5|9551.9|9541.9|2
1637135220000|2021-11-17 07:47:00|9550.5|9540.5|9550.3|9540.3|9550.6|9540.6|9549.8|9539.8|7
1637135230000|2021-11-17 07:47:10|9550.6|9540.6|9550.6|9540.6|9550.6|9540.6|9550.4|9540.4|3
1637135240000|2021-11-17 07:47:20|9550.4|9540.4|9550.4|9540.4|9550.6|9540.6|9550.4|9540.4|7
1637135250000|2021-11-17 07:47:30|9550.6|9540.6|9550.6|9540.6|9550.9|9540.9|9550.6|9540.6|3
1637135270000|2021-11-17 07:47:50|9551.3|9541.3|9552|9542|9552|9542|9551.3|9541.3|2
1637135280000|2021-11-17 07:48:00|9552.4|9542.4|9553.5|9543.5|9554|9544|9552.4|9542.4|4
1637135310000|2021-11-17 07:48:30|9553.3|9543.3|9553.9|9543.9|9553.9|9543.9|9553.1|9543.1|3
1637135330000|2021-11-17 07:48:50|9554.1|9544.1|9554.1|9544.1|9554.1|9544.1|9554.1|9544.1|1
1637135360000|2021-11-17 07:49:20|9553.6|9543.6|9552.1|9542.1|9553.6|9543.6|9552.1|9542.1|2
1637135390000|2021-11-17 07:49:50|9552.4|9542.4|9552.6|9542.6|9552.6|9542.6|9552.4|9542.4|4
1637135400000|2021-11-17 07:50:00|9553.4|9543.4|9553.5|9543.5|9553.5|9543.5|9553.4|9543.4|2
1637135410000|2021-11-17 07:50:10|9553.8|9543.8|9553.9|9543.9|9554|9544|9553.6|9543.6|5
1637135420000|2021-11-17 07:50:20|9553.6|9543.6|9553.6|9543.6|9553.6|9543.6|9553.6|9543.6|1
1637135430000|2021-11-17 07:50:30|9553.8|9543.8|9554|9544|9554|9544|9553.8|9543.8|2
1637135440000|2021-11-17 07:50:40|9554.3|9544.3|9554.1|9544.1|9554.3|9544.3|9553.6|9543.6|8
1637135450000|2021-11-17 07:50:50|9554.4|9544.4|9554|9544|9554.4|9544.4|9554|9544|4
1637135460000|2021-11-17 07:51:00|9553.9|9543.9|9550.9|9540.9|9554.1|9544.1|9550.3|9540.3|8
1637135470000|2021-11-17 07:51:10|9551.5|9541.5|9549.8|9539.8|9551.5|9541.5|9549.4|9539.4|5
1637135480000|2021-11-17 07:51:20|9549.4|9539.4|9548.6|9538.6|9549.4|9539.4|9548.5|9538.5|3
1637135490000|2021-11-17 07:51:30|9549.3|9539.3|9549.4|9539.4|9549.9|9539.9|9549.3|9539.3|3
1637135500000|2021-11-17 07:51:40|9549.6|9539.6|9549.9|9539.9|9549.9|9539.9|9549.6|9539.6|2
1637135510000|2021-11-17 07:51:50|9549.6|9539.6|9548.9|9538.9|9549.6|9539.6|9548.6|9538.6|5
1637135520000|2021-11-17 07:52:00|9548.6|9538.6|9549.1|9539.1|9549.1|9539.1|9548.3|9538.3|8
1637135530000|2021-11-17 07:52:10|9548.9|9538.9|9551.5|9541.5|9551.5|9541.5|9548.9|9538.9|6
1637135540000|2021-11-17 07:52:20|9551.3|9541.3|9552.5|9542.5|9552.5|9542.5|9551.3|9541.3|5
1637135550000|2021-11-17 07:52:30|9552.4|9542.4|9553.1|9543.1|9553.1|9543.1|9552.4|9542.4|4
1637135560000|2021-11-17 07:52:40|9553|9543|9552.5|9542.5|9553.3|9543.3|9552.5|9542.5|6
1637135570000|2021-11-17 07:52:50|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1637135580000|2021-11-17 07:53:00|9552|9542|9552.8|9542.8|9552.8|9542.8|9552|9542|3
1637135590000|2021-11-17 07:53:10|9553.8|9543.8|9553.6|9543.6|9553.8|9543.8|9552.5|9542.5|8
1637135600000|2021-11-17 07:53:20|9553.8|9543.8|9552.9|9542.9|9553.8|9543.8|9552.9|9542.9|3
1637135610000|2021-11-17 07:53:30|9553.1|9543.1|9552.9|9542.9|9553.5|9543.5|9552.6|9542.6|5
1637135620000|2021-11-17 07:53:40|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|1
1637135630000|2021-11-17 07:53:50|9552.9|9542.9|9552.8|9542.8|9552.9|9542.9|9552.5|9542.5|3
1637135640000|2021-11-17 07:54:00|9553.4|9543.4|9553.8|9543.8|9554.6|9544.6|9552.9|9542.9|8
1637135650000|2021-11-17 07:54:10|9554.1|9544.1|9553.5|9543.5|9554.4|9544.4|9553.5|9543.5|4
1637135660000|2021-11-17 07:54:20|9553.3|9543.3|9552.9|9542.9|9553.3|9543.3|9552.9|9542.9|2
1637135670000|2021-11-17 07:54:30|9552.6|9542.6|9552.9|9542.9|9552.9|9542.9|9552.6|9542.6|6
1637135680000|2021-11-17 07:54:40|9552.6|9542.6|9552.9|9542.9|9552.9|9542.9|9552.6|9542.6|6
1637135690000|2021-11-17 07:54:50|9553.1|9543.1|9554|9544|9554|9544|9553.1|9543.1|2
1637135700000|2021-11-17 07:55:00|9554.4|9544.4|9555|9545|9555|9545|9553.9|9543.9|6
1637135710000|2021-11-17 07:55:10|9554.8|9544.8|9555.5|9545.5|9555.8|9545.8|9554.3|9544.3|5
1637135720000|2021-11-17 07:55:20|9554.8|9544.8|9553.3|9543.3|9554.8|9544.8|9553|9543|6
1637135730000|2021-11-17 07:55:30|9553|9543|9553.3|9543.3|9553.3|9543.3|9553|9543|2
1637135740000|2021-11-17 07:55:40|9552.8|9542.8|9555|9545|9555.3|9545.3|9552.8|9542.8|12
1637135750000|2021-11-17 07:55:50|9555.3|9545.3|9557.5|9547.5|9557.5|9547.5|9555.3|9545.3|8
1637135760000|2021-11-17 07:56:00|9557.3|9547.3|9558.3|9548.3|9558.3|9548.3|9556.3|9546.3|6
1637135770000|2021-11-17 07:56:10|9558|9548|9558.3|9548.3|9558.3|9548.3|9557.8|9547.8|4
1637135780000|2021-11-17 07:56:20|9558.5|9548.5|9565|9555|9565|9555|9558.5|9548.5|14
1637135790000|2021-11-17 07:56:30|9565.3|9555.3|9564.3|9554.3|9565.3|9555.3|9563.5|9553.5|7
1637135800000|2021-11-17 07:56:40|9564|9554|9563.3|9553.3|9564.5|9554.5|9563|9553|10
1637135810000|2021-11-17 07:56:50|9563.5|9553.5|9563.8|9553.8|9563.8|9553.8|9563.3|9553.3|7
1637135820000|2021-11-17 07:57:00|9564|9554|9560.5|9550.5|9564|9554|9560|9550|14
1637135830000|2021-11-17 07:57:10|9559.6|9549.6|9561.8|9551.8|9561.8|9551.8|9559.6|9549.6|5
1637135840000|2021-11-17 07:57:20|9562|9552|9562.8|9552.8|9562.8|9552.8|9561.5|9551.5|9
1637135850000|2021-11-17 07:57:30|9563|9553|9562.8|9552.8|9563.3|9553.3|9562.8|9552.8|4
1637135860000|2021-11-17 07:57:40|9563|9553|9563.3|9553.3|9563.3|9553.3|9562.8|9552.8|4
1637135870000|2021-11-17 07:57:50|9564|9554|9562.8|9552.8|9564|9554|9562.8|9552.8|3
1637135880000|2021-11-17 07:58:00|9562.5|9552.5|9561.3|9551.3|9562.5|9552.5|9561|9551|7
1637135890000|2021-11-17 07:58:10|9561.5|9551.5|9563.8|9553.8|9563.8|9553.8|9561.5|9551.5|4
1637135900000|2021-11-17 07:58:20|9564.3|9554.3|9564|9554|9564.3|9554.3|9563.5|9553.5|3
1637135910000|2021-11-17 07:58:30|9564.5|9554.5|9564|9554|9564.5|9554.5|9563.8|9553.8|8
1637135920000|2021-11-17 07:58:40|9564.3|9554.3|9565.5|9555.5|9565.5|9555.5|9564.3|9554.3|7
1637135930000|2021-11-17 07:58:50|9565|9555|9567|9557|9569|9559|9564.8|9554.8|10
1637135940000|2021-11-17 07:59:00|9567.3|9557.3|9568.3|9558.3|9568.5|9558.5|9566.5|9556.5|10
1637135950000|2021-11-17 07:59:10|9568.8|9558.8|9571.5|9561.5|9571.5|9561.5|9567.5|9557.5|6
1637135960000|2021-11-17 07:59:20|9571.3|9561.3|9570.8|9560.8|9571.3|9561.3|9570.8|9560.8|2
1637135970000|2021-11-17 07:59:30|9570.3|9560.3|9570.5|9560.5|9570.5|9560.5|9570.3|9560.3|2
1637135980000|2021-11-17 07:59:40|9570.8|9560.8|9569.3|9559.3|9570.8|9560.8|9568.8|9558.8|7
1637135990000|2021-11-17 07:59:50|9569|9559|9570.5|9560.5|9570.5|9560.5|9568|9558|8
1637136000000|2021-11-17 08:00:00|9571.4|9561.4|9562|9552|9573.5|9563.5|9562|9552|18
1637136010000|2021-11-17 08:00:10|9562.3|9552.3|9562.3|9552.3|9562.5|9552.5|9562|9552|4
1637136020000|2021-11-17 08:00:20|9562|9552|9557.3|9547.3|9562|9552|9556.8|9546.8|15
1637136030000|2021-11-17 08:00:30|9557|9547|9558|9548|9559.8|9549.8|9557|9547|15
1637136040000|2021-11-17 08:00:40|9557.5|9547.5|9556.8|9546.8|9557.5|9547.5|9556.3|9546.3|11
1637136050000|2021-11-17 08:00:50|9556.5|9546.5|9553.3|9543.3|9556.5|9546.5|9553|9543|15
1637136060000|2021-11-17 08:01:00|9552.8|9542.8|9551|9541|9553|9543|9550.5|9540.5|11
1637136070000|2021-11-17 08:01:10|9551.5|9541.5|9553.3|9543.3|9553.3|9543.3|9551|9541|7
1637136080000|2021-11-17 08:01:20|9552.5|9542.5|9550.5|9540.5|9552.5|9542.5|9550.5|9540.5|11
1637136090000|2021-11-17 08:01:30|9549.8|9539.8|9550.3|9540.3|9550.5|9540.5|9549.8|9539.8|5
1637136100000|2021-11-17 08:01:40|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1637136110000|2021-11-17 08:01:50|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1637136120000|2021-11-17 08:02:00|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.3|9540.3|3
1637136130000|2021-11-17 08:02:10|9550.3|9540.3|9547|9537|9550.3|9540.3|9547|9537|8
1637136140000|2021-11-17 08:02:20|9547.5|9537.5|9546|9536|9547.5|9537.5|9546|9536|7
1637136150000|2021-11-17 08:02:30|9545.5|9535.5|9544.8|9534.8|9545.8|9535.8|9544.8|9534.8|8
1637136160000|2021-11-17 08:02:40|9544|9534|9539.3|9529.3|9544|9534|9539.3|9529.3|6
1637136170000|2021-11-17 08:02:50|9539|9529|9536.5|9526.5|9539|9529|9536.5|9526.5|9
1637136180000|2021-11-17 08:03:00|9536.3|9526.3|9534.3|9524.3|9536.3|9526.3|9533.8|9523.8|7
1637136190000|2021-11-17 08:03:10|9534|9524|9533.8|9523.8|9536.3|9526.3|9533.5|9523.5|14
1637136200000|2021-11-17 08:03:20|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.3|9523.3|3
1637136210000|2021-11-17 08:03:30|9533.3|9523.3|9532.8|9522.8|9533.5|9523.5|9532.8|9522.8|5
1637136220000|2021-11-17 08:03:40|9532.5|9522.5|9530.8|9520.8|9532.5|9522.5|9530.8|9520.8|7
1637136240000|2021-11-17 08:04:00|9531|9521|9536|9526|9536|9526|9531|9521|9
1637136250000|2021-11-17 08:04:10|9536.3|9526.3|9538.5|9528.5|9538.5|9528.5|9536.3|9526.3|4
1637136260000|2021-11-17 08:04:20|9538.8|9528.8|9538.8|9528.8|9539|9529|9538.3|9528.3|7
1637136270000|2021-11-17 08:04:30|9538.5|9528.5|9538.3|9528.3|9538.5|9528.5|9537|9527|4
1637136280000|2021-11-17 08:04:40|9539.5|9529.5|9541.5|9531.5|9542|9532|9539.5|9529.5|6
1637136290000|2021-11-17 08:04:50|9540|9530|9542.3|9532.3|9542.3|9532.3|9540|9530|6
1637136300000|2021-11-17 08:05:00|9542.5|9532.5|9544.4|9534.4|9544.4|9534.4|9542.5|9532.5|2
1637136310000|2021-11-17 08:05:10|9544.5|9534.5|9546.3|9536.3|9546.3|9536.3|9544.5|9534.5|5
1637136320000|2021-11-17 08:05:20|9547|9537|9548.8|9538.8|9548.8|9538.8|9547|9537|2
1637136330000|2021-11-17 08:05:30|9549.8|9539.8|9548.8|9538.8|9551|9541|9548.5|9538.5|8
1637136340000|2021-11-17 08:05:40|9548.5|9538.5|9545.8|9535.8|9548.5|9538.5|9545.3|9535.3|5
1637136350000|2021-11-17 08:05:50|9546|9536|9547.3|9537.3|9547.3|9537.3|9546|9536|2
1637136360000|2021-11-17 08:06:00|9547.5|9537.5|9550|9540|9550|9540|9547|9537|8
1637136370000|2021-11-17 08:06:10|9550.3|9540.3|9547.5|9537.5|9550.3|9540.3|9547.3|9537.3|9
1637136380000|2021-11-17 08:06:20|9547.8|9537.8|9548.8|9538.8|9550.3|9540.3|9547.8|9537.8|8
1637136390000|2021-11-17 08:06:30|9548.5|9538.5|9547.8|9537.8|9548.5|9538.5|9546|9536|7
1637136400000|2021-11-17 08:06:40|9547.3|9537.3|9546.8|9536.8|9547.8|9537.8|9546.8|9536.8|6
1637136410000|2021-11-17 08:06:50|9547|9537|9546.3|9536.3|9547.8|9537.8|9546.3|9536.3|7
1637136420000|2021-11-17 08:07:00|9546|9536|9546.3|9536.3|9546.8|9536.8|9545.8|9535.8|5
1637136430000|2021-11-17 08:07:10|9545.8|9535.8|9544.5|9534.5|9545.8|9535.8|9544|9534|4
1637136440000|2021-11-17 08:07:20|9544.8|9534.8|9544.5|9534.5|9544.8|9534.8|9544.5|9534.5|2
1637136450000|2021-11-17 08:07:30|9544.3|9534.3|9542.5|9532.5|9544.3|9534.3|9542.3|9532.3|6
1637136460000|2021-11-17 08:07:40|9542.8|9532.8|9543.8|9533.8|9543.8|9533.8|9542.8|9532.8|3
1637136470000|2021-11-17 08:07:50|9544|9534|9544.3|9534.3|9544.8|9534.8|9544|9534|5
1637136480000|2021-11-17 08:08:00|9544|9534|9543|9533|9544|9534|9543|9533|3
1637136490000|2021-11-17 08:08:10|9543.3|9533.3|9541.8|9531.8|9545|9535|9541.8|9531.8|6
1637136500000|2021-11-17 08:08:20|9542.3|9532.3|9542.3|9532.3|9543.3|9533.3|9542.3|9532.3|3
1637136520000|2021-11-17 08:08:40|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9542|9532|6
1637136530000|2021-11-17 08:08:50|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|9542.3|9532.3|5
1637136540000|2021-11-17 08:09:00|9542|9532|9542.5|9532.5|9542.5|9532.5|9541.5|9531.5|7
1637136550000|2021-11-17 08:09:10|9542|9532|9541.3|9531.3|9542|9532|9541|9531|6
1637136560000|2021-11-17 08:09:20|9541.5|9531.5|9543.8|9533.8|9543.8|9533.8|9541.5|9531.5|5
1637136570000|2021-11-17 08:09:30|9543.5|9533.5|9542|9532|9543.5|9533.5|9542|9532|2
1637136580000|2021-11-17 08:09:40|9541.8|9531.8|9541.3|9531.3|9541.8|9531.8|9541.3|9531.3|2
1637136590000|2021-11-17 08:09:50|9542|9532|9544|9534|9544|9534|9542|9532|3
1637136600000|2021-11-17 08:10:00|9543.8|9533.8|9543.5|9533.5|9543.8|9533.8|9543.3|9533.3|4
1637136610000|2021-11-17 08:10:10|9543.8|9533.8|9547|9537|9547.5|9537.5|9543.8|9533.8|10
1637136620000|2021-11-17 08:10:20|9547.3|9537.3|9548|9538|9548|9538|9547.3|9537.3|5
1637136630000|2021-11-17 08:10:30|9548.5|9538.5|9549.3|9539.3|9549.3|9539.3|9548.3|9538.3|7
1637136640000|2021-11-17 08:10:40|9549|9539|9547.5|9537.5|9549|9539|9547.5|9537.5|5
1637136650000|2021-11-17 08:10:50|9547.3|9537.3|9547.5|9537.5|9549.3|9539.3|9547.3|9537.3|9
1637136660000|2021-11-17 08:11:00|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9546.5|9536.5|7
1637136670000|2021-11-17 08:11:10|9547|9537|9545|9535|9547.3|9537.3|9545|9535|6
1637136680000|2021-11-17 08:11:20|9545.3|9535.3|9545.5|9535.5|9545.8|9535.8|9545|9535|6
1637136690000|2021-11-17 08:11:30|9545.8|9535.8|9546|9536|9547.3|9537.3|9545.8|9535.8|6
1637136700000|2021-11-17 08:11:40|9547|9537|9547.5|9537.5|9547.5|9537.5|9546.8|9536.8|6
1637136710000|2021-11-17 08:11:50|9547.3|9537.3|9546.8|9536.8|9547.3|9537.3|9546.8|9536.8|2
1637136720000|2021-11-17 08:12:00|9546.5|9536.5|9547.3|9537.3|9547.5|9537.5|9546.3|9536.3|11
1637136730000|2021-11-17 08:12:10|9547.8|9537.8|9547.3|9537.3|9548|9538|9547.3|9537.3|5
1637136740000|2021-11-17 08:12:20|9547|9537|9547|9537|9547.8|9537.8|9546.8|9536.8|10
1637136750000|2021-11-17 08:12:30|9547.5|9537.5|9547.8|9537.8|9548|9538|9547.5|9537.5|6
1637136760000|2021-11-17 08:12:40|9547.5|9537.5|9546.3|9536.3|9547.5|9537.5|9546.3|9536.3|11
1637136770000|2021-11-17 08:12:50|9546.5|9536.5|9546.5|9536.5|9546.8|9536.8|9546.5|9536.5|3
1637136780000|2021-11-17 08:13:00|9547|9537|9546.3|9536.3|9547.3|9537.3|9546.3|9536.3|6
1637136790000|2021-11-17 08:13:10|9546|9536|9543|9533|9546|9536|9542.8|9532.8|7
1637136800000|2021-11-17 08:13:20|9543.3|9533.3|9544|9534|9545|9535|9543.3|9533.3|7
1637136810000|2021-11-17 08:13:30|9543.8|9533.8|9543.5|9533.5|9543.8|9533.8|9543.5|9533.5|2
1637136820000|2021-11-17 08:13:40|9543.8|9533.8|9543|9533|9544.5|9534.5|9543|9533|6
1637136830000|2021-11-17 08:13:50|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9541.8|9531.8|4
1637136840000|2021-11-17 08:14:00|9542.3|9532.3|9540|9530|9543|9533|9540|9530|12
1637136850000|2021-11-17 08:14:10|9539.5|9529.5|9539.8|9529.8|9541.3|9531.3|9539|9529|11
1637136860000|2021-11-17 08:14:20|9540|9530|9541|9531|9541|9531|9540|9530|4
1637136880000|2021-11-17 08:14:40|9540.8|9530.8|9542|9532|9542|9532|9540.8|9530.8|4
1637136890000|2021-11-17 08:14:50|9541.8|9531.8|9540.5|9530.5|9541.8|9531.8|9540.5|9530.5|4
1637136900000|2021-11-17 08:15:00|9539.8|9529.8|9538|9528|9540.5|9530.5|9538|9528|13
1637136910000|2021-11-17 08:15:10|9537.3|9527.3|9535.3|9525.3|9537.3|9527.3|9535|9525|8
1637136920000|2021-11-17 08:15:20|9535.8|9525.8|9536|9526|9536|9526|9535.8|9525.8|2
1637136940000|2021-11-17 08:15:40|9532.8|9522.8|9536.5|9526.5|9537|9527|9532.8|9522.8|10
1637136950000|2021-11-17 08:15:50|9536.3|9526.3|9534.3|9524.3|9536.3|9526.3|9533.8|9523.8|10
1637136960000|2021-11-17 08:16:00|9533.8|9523.8|9532|9522|9533.8|9523.8|9532|9522|3
1637136970000|2021-11-17 08:16:10|9532.3|9522.3|9534|9524|9534|9524|9532.3|9522.3|2
1637136980000|2021-11-17 08:16:20|9534.3|9524.3|9534|9524|9534.5|9524.5|9534|9524|3
1637136990000|2021-11-17 08:16:30|9533.8|9523.8|9534.5|9524.5|9534.8|9524.8|9533.8|9523.8|4
1637137000000|2021-11-17 08:16:40|9534.3|9524.3|9534.8|9524.8|9534.8|9524.8|9534.3|9524.3|3
1637137010000|2021-11-17 08:16:50|9535|9525|9535|9525|9535.5|9525.5|9535|9525|4
1637137020000|2021-11-17 08:17:00|9534.8|9524.8|9535|9525|9535.5|9525.5|9534.5|9524.5|4
1637137040000|2021-11-17 08:17:20|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1637137050000|2021-11-17 08:17:30|9535|9525|9535.5|9525.5|9535.8|9525.8|9535|9525|4
1637137060000|2021-11-17 08:17:40|9535.8|9525.8|9535.8|9525.8|9536.3|9526.3|9535.8|9525.8|4
1637137070000|2021-11-17 08:17:50|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1637137080000|2021-11-17 08:18:00|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|1
1637137090000|2021-11-17 08:18:10|9536|9526|9536|9526|9536|9526|9536|9526|1
1637137140000|2021-11-17 08:19:00|9538.5|9528.5|9538.8|9528.8|9538.8|9528.8|9538|9528|5
1637137150000|2021-11-17 08:19:10|9539|9529|9539.5|9529.5|9539.5|9529.5|9539|9529|3
1637137160000|2021-11-17 08:19:20|9539.3|9529.3|9538.3|9528.3|9539.3|9529.3|9538.3|9528.3|2
1637137170000|2021-11-17 08:19:30|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.3|9527.3|3
1637137180000|2021-11-17 08:19:40|9537.3|9527.3|9536.5|9526.5|9537.3|9527.3|9536.5|9526.5|3
1637137190000|2021-11-17 08:19:50|9536.8|9526.8|9538|9528|9538|9528|9536.8|9526.8|5
1637137200000|2021-11-17 08:20:00|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9538.3|9528.3|3
1637137210000|2021-11-17 08:20:10|9539|9529|9538|9528|9539|9529|9538|9528|2
1637137220000|2021-11-17 08:20:20|9537.8|9527.8|9538.5|9528.5|9538.5|9528.5|9537.3|9527.3|7
1637137230000|2021-11-17 08:20:30|9538.3|9528.3|9537.5|9527.5|9538.3|9528.3|9537.5|9527.5|3
1637137240000|2021-11-17 08:20:40|9538|9528|9541.5|9531.5|9541.5|9531.5|9537.3|9527.3|7
1637137250000|2021-11-17 08:20:50|9541.8|9531.8|9541|9531|9541.8|9531.8|9541|9531|9
1637137260000|2021-11-17 08:21:00|9541.5|9531.5|9543|9533|9543|9533|9541.5|9531.5|14
1637137270000|2021-11-17 08:21:10|9543.3|9533.3|9542.8|9532.8|9543.3|9533.3|9542.8|9532.8|10
1637137280000|2021-11-17 08:21:20|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1637137290000|2021-11-17 08:21:30|9542.8|9532.8|9542|9532|9543|9533|9541.3|9531.3|7
1637137300000|2021-11-17 08:21:40|9542.3|9532.3|9543|9533|9543|9533|9542.3|9532.3|8
1637137310000|2021-11-17 08:21:50|9542.8|9532.8|9542.5|9532.5|9543|9533|9542.5|9532.5|5
1637137320000|2021-11-17 08:22:00|9543|9533|9542.5|9532.5|9543|9533|9542.5|9532.5|17
1637137330000|2021-11-17 08:22:10|9543|9533|9544|9534|9544|9534|9543|9533|2
1637137350000|2021-11-17 08:22:30|9542.8|9532.8|9541.5|9531.5|9542.8|9532.8|9541.5|9531.5|7
1637137360000|2021-11-17 08:22:40|9539.5|9529.5|9536.5|9526.5|9539.5|9529.5|9536.3|9526.3|6
1637137370000|2021-11-17 08:22:50|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9535.5|9525.5|6
1637137380000|2021-11-17 08:23:00|9536.8|9526.8|9539|9529|9539|9529|9536.8|9526.8|6
1637137390000|2021-11-17 08:23:10|9538.8|9528.8|9537.8|9527.8|9538.8|9528.8|9537.8|9527.8|3
1637137400000|2021-11-17 08:23:20|9538|9528|9538.8|9528.8|9538.8|9528.8|9537.5|9527.5|6
1637137410000|2021-11-17 08:23:30|9538.3|9528.3|9537|9527|9538.3|9528.3|9537|9527|4
1637137420000|2021-11-17 08:23:40|9536.5|9526.5|9535.3|9525.3|9536.5|9526.5|9534.5|9524.5|8
1637137430000|2021-11-17 08:23:50|9535.5|9525.5|9535.8|9525.8|9536.5|9526.5|9535.5|9525.5|4
1637137440000|2021-11-17 08:24:00|9536|9526|9537|9527|9537.3|9527.3|9536|9526|6
1637137450000|2021-11-17 08:24:10|9537.3|9527.3|9543.5|9533.5|9543.5|9533.5|9537.3|9527.3|4
1637137460000|2021-11-17 08:24:20|9543.3|9533.3|9540.5|9530.5|9543.3|9533.3|9540.5|9530.5|7
1637137470000|2021-11-17 08:24:30|9540.8|9530.8|9540.8|9530.8|9541.3|9531.3|9540.8|9530.8|5
1637137480000|2021-11-17 08:24:40|9540|9530|9539.3|9529.3|9540|9530|9539.3|9529.3|2
1637137490000|2021-11-17 08:24:50|9539|9529|9537.3|9527.3|9539|9529|9537|9527|7
1637137500000|2021-11-17 08:25:00|9537|9527|9537|9527|9537.5|9527.5|9535.8|9525.8|10
1637137510000|2021-11-17 08:25:10|9536.8|9526.8|9536.3|9526.3|9536.8|9526.8|9536.3|9526.3|2
1637137520000|2021-11-17 08:25:20|9536.5|9526.5|9537.5|9527.5|9537.5|9527.5|9536.5|9526.5|6
1637137530000|2021-11-17 08:25:30|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9536.8|9526.8|4
1637137540000|2021-11-17 08:25:40|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9536.8|9526.8|8
1637137550000|2021-11-17 08:25:50|9537.5|9527.5|9537|9527|9537.5|9527.5|9537|9527|5
1637137560000|2021-11-17 08:26:00|9536|9526|9536.3|9526.3|9536.3|9526.3|9534.8|9524.8|6
1637137570000|2021-11-17 08:26:10|9536.5|9526.5|9536.3|9526.3|9536.8|9526.8|9535.8|9525.8|8
1637137580000|2021-11-17 08:26:20|9535.8|9525.8|9535.5|9525.5|9536|9526|9535.3|9525.3|8
1637137590000|2021-11-17 08:26:30|9535.8|9525.8|9535.3|9525.3|9535.8|9525.8|9535.3|9525.3|3
1637137600000|2021-11-17 08:26:40|9535|9525|9532.5|9522.5|9535|9525|9532.3|9522.3|4
1637137610000|2021-11-17 08:26:50|9532.3|9522.3|9533.5|9523.5|9534.8|9524.8|9532.3|9522.3|13
1637137620000|2021-11-17 08:27:00|9533.8|9523.8|9535.3|9525.3|9535.5|9525.5|9533.8|9523.8|3
1637137630000|2021-11-17 08:27:10|9535|9525|9533.8|9523.8|9535|9525|9533.5|9523.5|10
1637137660000|2021-11-17 08:27:40|9534|9524|9533.5|9523.5|9534|9524|9533.5|9523.5|3
1637137670000|2021-11-17 08:27:50|9533.3|9523.3|9533.3|9523.3|9533.8|9523.8|9533.3|9523.3|4
1637137680000|2021-11-17 08:28:00|9533|9523|9533.3|9523.3|9533.5|9523.5|9533|9523|4
1637137700000|2021-11-17 08:28:20|9533.5|9523.5|9534.8|9524.8|9534.8|9524.8|9533.5|9523.5|5
1637137710000|2021-11-17 08:28:30|9535|9525|9535.5|9525.5|9535.5|9525.5|9535|9525|2
1637137720000|2021-11-17 08:28:40|9535.8|9525.8|9537.8|9527.8|9537.8|9527.8|9535.8|9525.8|7
1637137740000|2021-11-17 08:29:00|9538|9528|9537|9527|9538|9528|9536.3|9526.3|12
1637137750000|2021-11-17 08:29:10|9537.3|9527.3|9536.3|9526.3|9537.3|9527.3|9536.3|9526.3|3
1637137760000|2021-11-17 08:29:20|9535.8|9525.8|9536.5|9526.5|9536.8|9526.8|9535.8|9525.8|4
1637137770000|2021-11-17 08:29:30|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536|9526|8
1637137780000|2021-11-17 08:29:40|9536.8|9526.8|9540|9530|9540|9530|9536.5|9526.5|4
1637137790000|2021-11-17 08:29:50|9540.3|9530.3|9537.5|9527.5|9540.3|9530.3|9537.3|9527.3|13
1637137800000|2021-11-17 08:30:00|9537.8|9527.8|9536.8|9526.8|9537.8|9527.8|9536|9526|10
1637137810000|2021-11-17 08:30:10|9537|9527|9535.5|9525.5|9537|9527|9535.3|9525.3|5
1637137820000|2021-11-17 08:30:20|9535.3|9525.3|9535|9525|9535.3|9525.3|9534.3|9524.3|4
1637137830000|2021-11-17 08:30:30|9535.3|9525.3|9534.8|9524.8|9535.3|9525.3|9534.8|9524.8|2
1637137840000|2021-11-17 08:30:40|9534.5|9524.5|9533.5|9523.5|9534.5|9524.5|9533.5|9523.5|5
1637137850000|2021-11-17 08:30:50|9532.5|9522.5|9531.8|9521.8|9532.5|9522.5|9531.8|9521.8|3
1637137860000|2021-11-17 08:31:00|9530.8|9520.8|9533.3|9523.3|9534|9524|9529.5|9519.5|9
1637137870000|2021-11-17 08:31:10|9533|9523|9531.8|9521.8|9533|9523|9531|9521|12
1637137880000|2021-11-17 08:31:20|9531.5|9521.5|9531.5|9521.5|9531.8|9521.8|9531|9521|9
1637137890000|2021-11-17 08:31:30|9531.8|9521.8|9532|9522|9532|9522|9531.3|9521.3|6
1637137900000|2021-11-17 08:31:40|9532.5|9522.5|9533.5|9523.5|9534.3|9524.3|9532.5|9522.5|9
1637137910000|2021-11-17 08:31:50|9533.3|9523.3|9530.3|9520.3|9533.5|9523.5|9530.3|9520.3|11
1637137920000|2021-11-17 08:32:00|9530|9520|9529.8|9519.8|9530|9520|9529.8|9519.8|2
1637137930000|2021-11-17 08:32:10|9530|9520|9530|9520|9530|9520|9530|9520|1
1637137940000|2021-11-17 08:32:20|9530.3|9520.3|9534|9524|9535.3|9525.3|9530.3|9520.3|12
1637137950000|2021-11-17 08:32:30|9534.8|9524.8|9535.5|9525.5|9535.5|9525.5|9534.8|9524.8|5
1637137960000|2021-11-17 08:32:40|9535.3|9525.3|9534.3|9524.3|9535.3|9525.3|9533.3|9523.3|9
1637137970000|2021-11-17 08:32:50|9534|9524|9534.3|9524.3|9535.3|9525.3|9534|9524|6
1637137980000|2021-11-17 08:33:00|9534|9524|9534|9524|9534|9524|9533.8|9523.8|3
1637137990000|2021-11-17 08:33:10|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1637138000000|2021-11-17 08:33:20|9534|9524|9536.5|9526.5|9536.5|9526.5|9534|9524|9
1637138010000|2021-11-17 08:33:30|9536.8|9526.8|9539.3|9529.3|9539.3|9529.3|9536.8|9526.8|3
1637138020000|2021-11-17 08:33:40|9539|9529|9538.8|9528.8|9539.3|9529.3|9537|9527|10
1637138030000|2021-11-17 08:33:50|9538.5|9528.5|9538.3|9528.3|9538.5|9528.5|9537.5|9527.5|4
1637138040000|2021-11-17 08:34:00|9538.5|9528.5|9537|9527|9539|9529|9536.3|9526.3|12
1637138050000|2021-11-17 08:34:10|9536.8|9526.8|9535.5|9525.5|9536.8|9526.8|9535.5|9525.5|5
1637138060000|2021-11-17 08:34:20|9536|9526|9534.3|9524.3|9536|9526|9534.3|9524.3|9
1637138070000|2021-11-17 08:34:30|9534.5|9524.5|9535.3|9525.3|9536|9526|9534.5|9524.5|3
1637138080000|2021-11-17 08:34:40|9535.5|9525.5|9536.5|9526.5|9536.5|9526.5|9535.5|9525.5|2
1637138090000|2021-11-17 08:34:50|9536.8|9526.8|9536.8|9526.8|9537|9527|9536.5|9526.5|7
1637138100000|2021-11-17 08:35:00|9536.5|9526.5|9535.8|9525.8|9536.8|9526.8|9534.8|9524.8|6
1637138110000|2021-11-17 08:35:10|9535.5|9525.5|9536|9526|9536.3|9526.3|9535.3|9525.3|11
1637138120000|2021-11-17 08:35:20|9535.5|9525.5|9535|9525|9535.8|9525.8|9534.5|9524.5|7
1637138130000|2021-11-17 08:35:30|9534.8|9524.8|9533.8|9523.8|9534.8|9524.8|9533.8|9523.8|5
1637138140000|2021-11-17 08:35:40|9533.5|9523.5|9537.3|9527.3|9537.5|9527.5|9533.3|9523.3|9
1637138150000|2021-11-17 08:35:50|9537|9527|9537|9527|9537.5|9527.5|9536.8|9526.8|9
1637138160000|2021-11-17 08:36:00|9537.8|9527.8|9538.5|9528.5|9538.5|9528.5|9537|9527|5
1637138170000|2021-11-17 08:36:10|9538.8|9528.8|9539|9529|9540.3|9530.3|9538.5|9528.5|8
1637138180000|2021-11-17 08:36:20|9538.5|9528.5|9536.8|9526.8|9538.5|9528.5|9536.8|9526.8|8
1637138190000|2021-11-17 08:36:30|9537|9527|9536.3|9526.3|9537|9527|9536.3|9526.3|3
1637138220000|2021-11-17 08:37:00|9536|9526|9534.5|9524.5|9536|9526|9534.5|9524.5|7
1637138230000|2021-11-17 08:37:10|9534.8|9524.8|9534|9524|9534.8|9524.8|9534|9524|3
1637138240000|2021-11-17 08:37:20|9533|9523|9532.3|9522.3|9533|9523|9531.5|9521.5|5
1637138250000|2021-11-17 08:37:30|9531.5|9521.5|9530.8|9520.8|9531.5|9521.5|9530.8|9520.8|2
1637138260000|2021-11-17 08:37:40|9530.3|9520.3|9531.8|9521.8|9531.8|9521.8|9530.3|9520.3|2
1637138270000|2021-11-17 08:37:50|9532|9522|9533|9523|9533|9523|9532|9522|3
1637138280000|2021-11-17 08:38:00|9534.3|9524.3|9533.3|9523.3|9534.8|9524.8|9532.8|9522.8|10
1637138290000|2021-11-17 08:38:10|9533.5|9523.5|9535|9525|9535|9525|9533.5|9523.5|14
1637138300000|2021-11-17 08:38:20|9535.3|9525.3|9537|9527|9537|9527|9535.3|9525.3|4
1637138310000|2021-11-17 08:38:30|9536.5|9526.5|9537.8|9527.8|9538.3|9528.3|9536.5|9526.5|8
1637138320000|2021-11-17 08:38:40|9537.5|9527.5|9537.3|9527.3|9538|9528|9537|9527|5
1637138330000|2021-11-17 08:38:50|9537.5|9527.5|9536|9526|9537.5|9527.5|9535.3|9525.3|13
1637138340000|2021-11-17 08:39:00|9535|9525|9537.3|9527.3|9537.3|9527.3|9535|9525|10
1637138350000|2021-11-17 08:39:10|9536.3|9526.3|9536.3|9526.3|9537.5|9527.5|9536.3|9526.3|7
1637138360000|2021-11-17 08:39:20|9537.5|9527.5|9538|9528|9538.5|9528.5|9537.5|9527.5|8
1637138370000|2021-11-17 08:39:30|9537.8|9527.8|9538.8|9528.8|9539|9529|9537.8|9527.8|7
1637138380000|2021-11-17 08:39:40|9539|9529|9537.8|9527.8|9539.5|9529.5|9537.8|9527.8|7
1637138390000|2021-11-17 08:39:50|9538|9528|9538|9528|9538|9528|9538|9528|1
1637138400000|2021-11-17 08:40:00|9538.3|9528.3|9537.5|9527.5|9538.3|9528.3|9537.5|9527.5|4
1637138410000|2021-11-17 08:40:10|9537.8|9527.8|9534|9524|9537.8|9527.8|9534|9524|10
1637138440000|2021-11-17 08:40:40|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1637138460000|2021-11-17 08:41:00|9534|9524|9533.3|9523.3|9534|9524|9533|9523|5
1637138470000|2021-11-17 08:41:10|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1637138480000|2021-11-17 08:41:20|9534|9524|9536.3|9526.3|9536.3|9526.3|9534|9524|2
1637138490000|2021-11-17 08:41:30|9535.8|9525.8|9536|9526|9536|9526|9535.8|9525.8|2
1637138500000|2021-11-17 08:41:40|9536.5|9526.5|9535.5|9525.5|9537.8|9527.8|9535.5|9525.5|5
1637138510000|2021-11-17 08:41:50|9535.8|9525.8|9537|9527|9537.3|9527.3|9535.8|9525.8|10
1637138530000|2021-11-17 08:42:10|9536.8|9526.8|9531.5|9521.5|9536.8|9526.8|9531.5|9521.5|5
1637138540000|2021-11-17 08:42:20|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1637138550000|2021-11-17 08:42:30|9531.3|9521.3|9531.5|9521.5|9531.5|9521.5|9531.3|9521.3|2
1637138560000|2021-11-17 08:42:40|9531.3|9521.3|9529.8|9519.8|9531.3|9521.3|9529.8|9519.8|4
1637138570000|2021-11-17 08:42:50|9529.5|9519.5|9528.3|9518.3|9530|9520|9528.3|9518.3|8
1637138580000|2021-11-17 08:43:00|9528.8|9518.8|9529.3|9519.3|9529.3|9519.3|9528.8|9518.8|3
1637138600000|2021-11-17 08:43:20|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1637138610000|2021-11-17 08:43:30|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|1
1637138620000|2021-11-17 08:43:40|9529|9519|9529|9519|9529|9519|9529|9519|1
1637138630000|2021-11-17 08:43:50|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|1
1637138640000|2021-11-17 08:44:00|9529.8|9519.8|9531.5|9521.5|9531.8|9521.8|9529.8|9519.8|9
1637138650000|2021-11-17 08:44:10|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1637138660000|2021-11-17 08:44:20|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1637138670000|2021-11-17 08:44:30|9531.3|9521.3|9528|9518|9531.3|9521.3|9528|9518|5
1637138680000|2021-11-17 08:44:40|9526|9516|9524.5|9514.5|9526|9516|9523.3|9513.3|19
1637138690000|2021-11-17 08:44:50|9524.3|9514.3|9522.8|9512.8|9524.8|9514.8|9522.8|9512.8|12
1637138700000|2021-11-17 08:45:00|9522.5|9512.5|9523.8|9513.8|9523.8|9513.8|9522.5|9512.5|8
1637138710000|2021-11-17 08:45:10|9523.5|9513.5|9522.8|9512.8|9524|9514|9522.5|9512.5|7
1637138720000|2021-11-17 08:45:20|9522.5|9512.5|9522.5|9512.5|9523.8|9513.8|9522.5|9512.5|10
1637138730000|2021-11-17 08:45:30|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1637138740000|2021-11-17 08:45:40|9522.5|9512.5|9520|9510|9522.5|9512.5|9519.8|9509.8|5
1637138750000|2021-11-17 08:45:50|9520.5|9510.5|9522.8|9512.8|9522.8|9512.8|9520.5|9510.5|6
1637138760000|2021-11-17 08:46:00|9523|9513|9520.8|9510.8|9523.5|9513.5|9520.8|9510.8|6
1637138770000|2021-11-17 08:46:10|9521.8|9511.8|9519|9509|9521.8|9511.8|9519|9509|4
1637138780000|2021-11-17 08:46:20|9518.8|9508.8|9519|9509|9519|9509|9518.8|9508.8|4
1637138790000|2021-11-17 08:46:30|9518.8|9508.8|9517.5|9507.5|9519|9509|9517.3|9507.3|5
1637138800000|2021-11-17 08:46:40|9517.8|9507.8|9518.8|9508.8|9519|9509|9517.8|9507.8|3
1637138810000|2021-11-17 08:46:50|9519|9509|9518.8|9508.8|9519.3|9509.3|9518|9508|8
1637138820000|2021-11-17 08:47:00|9519|9509|9518.3|9508.3|9519|9509|9518.3|9508.3|2
1637138840000|2021-11-17 08:47:20|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1637138850000|2021-11-17 08:47:30|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1637138870000|2021-11-17 08:47:50|9518|9508|9516.3|9506.3|9518|9508|9516.3|9506.3|3
1637138880000|2021-11-17 08:48:00|9516|9506|9514.5|9504.5|9516|9506|9514.5|9504.5|9
1637138890000|2021-11-17 08:48:10|9514.3|9504.3|9513.3|9503.3|9514.3|9504.3|9512.5|9502.5|12
1637138900000|2021-11-17 08:48:20|9513|9503|9514.3|9504.3|9515|9505|9512.8|9502.8|9
1637138910000|2021-11-17 08:48:30|9514.5|9504.5|9514.8|9504.8|9514.8|9504.8|9514.5|9504.5|2
1637138920000|2021-11-17 08:48:40|9514.3|9504.3|9514.3|9504.3|9514.5|9504.5|9514.3|9504.3|3
1637138930000|2021-11-17 08:48:50|9514.8|9504.8|9515.5|9505.5|9515.5|9505.5|9514.8|9504.8|2
1637138940000|2021-11-17 08:49:00|9514.8|9504.8|9515|9505|9515|9505|9514.8|9504.8|2
1637138950000|2021-11-17 08:49:10|9516|9506|9515.3|9505.3|9516|9506|9515.3|9505.3|2
1637138970000|2021-11-17 08:49:30|9515.5|9505.5|9514.3|9504.3|9515.5|9505.5|9514.3|9504.3|3
1637138980000|2021-11-17 08:49:40|9514|9504|9513|9503|9515.3|9505.3|9513|9503|8
1637138990000|2021-11-17 08:49:50|9513.3|9503.3|9513.8|9503.8|9514.8|9504.8|9513.3|9503.3|7
1637139000000|2021-11-17 08:50:00|9514|9504|9514.8|9504.8|9514.8|9504.8|9513.5|9503.5|6
1637139010000|2021-11-17 08:50:10|9515|9505|9515|9505|9515.5|9505.5|9514.8|9504.8|6
1637139020000|2021-11-17 08:50:20|9514.3|9504.3|9513.8|9503.8|9514.3|9504.3|9513.8|9503.8|2
1637139030000|2021-11-17 08:50:30|9513.5|9503.5|9512.5|9502.5|9513.5|9503.5|9512.3|9502.3|7
1637139040000|2021-11-17 08:50:40|9512.3|9502.3|9508.3|9498.3|9512.3|9502.3|9507.5|9497.5|7
1637139050000|2021-11-17 08:50:50|9508.5|9498.5|9509.5|9499.5|9509.5|9499.5|9508.5|9498.5|8
1637139060000|2021-11-17 08:51:00|9509.8|9499.8|9509.8|9499.8|9510|9500|9509.5|9499.5|5
1637139070000|2021-11-17 08:51:10|9509|9499|9507.8|9497.8|9509|9499|9507.8|9497.8|4
1637139080000|2021-11-17 08:51:20|9508|9498|9508.5|9498.5|9509|9499|9508|9498|7
1637139090000|2021-11-17 08:51:30|9508.3|9498.3|9509.8|9499.8|9509.8|9499.8|9506.3|9496.3|11
1637139100000|2021-11-17 08:51:40|9510.3|9500.3|9497|9487|9510.3|9500.3|9497|9487|9
1637139110000|2021-11-17 08:51:50|9496.8|9486.8|9497.5|9487.5|9497.5|9487.5|9496|9486|4
1637139120000|2021-11-17 08:52:00|9497.8|9487.8|9495.3|9485.3|9498.5|9488.5|9495.3|9485.3|8
1637139130000|2021-11-17 08:52:10|9495|9485|9496|9486|9496|9486|9495|9485|5
1637139140000|2021-11-17 08:52:20|9496.5|9486.5|9497.8|9487.8|9498.3|9488.3|9496.5|9486.5|6
1637139150000|2021-11-17 08:52:30|9497.5|9487.5|9496.8|9486.8|9497.5|9487.5|9496.3|9486.3|8
1637139160000|2021-11-17 08:52:40|9497.3|9487.3|9496.3|9486.3|9498|9488|9496.3|9486.3|6
1637139170000|2021-11-17 08:52:50|9496|9486|9496.3|9486.3|9496.5|9486.5|9496|9486|4
1637139180000|2021-11-17 08:53:00|9496|9486|9494.5|9484.5|9496.5|9486.5|9494.5|9484.5|9
1637139190000|2021-11-17 08:53:10|9495.3|9485.3|9495.8|9485.8|9495.8|9485.8|9495.3|9485.3|3
1637139200000|2021-11-17 08:53:20|9496|9486|9497.3|9487.3|9497.3|9487.3|9496|9486|6
1637139210000|2021-11-17 08:53:30|9498|9488|9499.8|9489.8|9499.8|9489.8|9498|9488|9
1637139220000|2021-11-17 08:53:40|9500|9490|9502|9492|9502.5|9492.5|9500|9490|9
1637139230000|2021-11-17 08:53:50|9501.8|9491.8|9505.3|9495.3|9505.3|9495.3|9501.8|9491.8|6
1637139240000|2021-11-17 08:54:00|9505.5|9495.5|9504.8|9494.8|9505.5|9495.5|9503.8|9493.8|11
1637139250000|2021-11-17 08:54:10|9504.5|9494.5|9506.3|9496.3|9506.5|9496.5|9504.5|9494.5|8
1637139260000|2021-11-17 08:54:20|9504|9494|9503.3|9493.3|9504|9494|9503.3|9493.3|5
1637139270000|2021-11-17 08:54:30|9502.8|9492.8|9502|9492|9502.8|9492.8|9502|9492|10
1637139280000|2021-11-17 08:54:40|9501.8|9491.8|9501.5|9491.5|9502|9492|9501.5|9491.5|4
1637139290000|2021-11-17 08:54:50|9501|9491|9501.3|9491.3|9501.3|9491.3|9501|9491|2
1637139300000|2021-11-17 08:55:00|9502.8|9492.8|9501.3|9491.3|9503.3|9493.3|9501.3|9491.3|6
1637139310000|2021-11-17 08:55:10|9500.5|9490.5|9500|9490|9500.5|9490.5|9500|9490|2
1637139330000|2021-11-17 08:55:30|9500.3|9490.3|9501.8|9491.8|9502.3|9492.3|9500|9490|10
1637139340000|2021-11-17 08:55:40|9501.5|9491.5|9501|9491|9501.5|9491.5|9500|9490|5
1637139350000|2021-11-17 08:55:50|9499.8|9489.8|9500.3|9490.3|9500.3|9490.3|9499.5|9489.5|4
1637139360000|2021-11-17 08:56:00|9500.5|9490.5|9501.5|9491.5|9502.3|9492.3|9500.5|9490.5|10
1637139370000|2021-11-17 08:56:10|9501.3|9491.3|9502.5|9492.5|9502.5|9492.5|9500.3|9490.3|4
1637139380000|2021-11-17 08:56:20|9502.3|9492.3|9501|9491|9502.5|9492.5|9501|9491|6
1637139390000|2021-11-17 08:56:30|9500.8|9490.8|9501.3|9491.3|9501.3|9491.3|9500.5|9490.5|5
1637139400000|2021-11-17 08:56:40|9501.8|9491.8|9501|9491|9502|9492|9501|9491|5
1637139410000|2021-11-17 08:56:50|9500.8|9490.8|9502.5|9492.5|9502.5|9492.5|9500.8|9490.8|6
1637139420000|2021-11-17 08:57:00|9502.3|9492.3|9503|9493|9503|9493|9502|9492|8
1637139430000|2021-11-17 08:57:10|9502.8|9492.8|9503.5|9493.5|9503.5|9493.5|9502|9492|6
1637139440000|2021-11-17 08:57:20|9503.8|9493.8|9504|9494|9504|9494|9503.8|9493.8|2
1637139450000|2021-11-17 08:57:30|9503.8|9493.8|9504.5|9494.5|9504.5|9494.5|9503.8|9493.8|4
1637139460000|2021-11-17 08:57:40|9505|9495|9505.8|9495.8|9506.3|9496.3|9505|9495|8
1637139470000|2021-11-17 08:57:50|9506.3|9496.3|9506.8|9496.8|9507|9497|9506.3|9496.3|5
1637139480000|2021-11-17 08:58:00|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1637139490000|2021-11-17 08:58:10|9506.8|9496.8|9509|9499|9509.3|9499.3|9506.8|9496.8|6
1637139500000|2021-11-17 08:58:20|9509.3|9499.3|9511|9501|9511|9501|9508.5|9498.5|13
1637139510000|2021-11-17 08:58:30|9510.5|9500.5|9509|9499|9510.5|9500.5|9508.5|9498.5|6
1637139520000|2021-11-17 08:58:40|9509.5|9499.5|9509|9499|9509.5|9499.5|9508.5|9498.5|11
1637139530000|2021-11-17 08:58:50|9510|9500|9511|9501|9512.3|9502.3|9510|9500|10
1637139540000|2021-11-17 08:59:00|9511.5|9501.5|9510.8|9500.8|9512.5|9502.5|9510.8|9500.8|9
1637139550000|2021-11-17 08:59:10|9511|9501|9510.8|9500.8|9511.3|9501.3|9510.5|9500.5|6
1637139560000|2021-11-17 08:59:20|9511|9501|9512|9502|9512|9502|9511|9501|6
1637139570000|2021-11-17 08:59:30|9511.8|9501.8|9510.8|9500.8|9511.8|9501.8|9510.8|9500.8|6
1637139580000|2021-11-17 08:59:40|9511.8|9501.8|9511|9501|9511.8|9501.8|9510.8|9500.8|10
1637139590000|2021-11-17 08:59:50|9511.3|9501.3|9512.5|9502.5|9512.8|9502.8|9511|9501|8
1637139600000|2021-11-17 09:00:00|9512.8|9502.8|9512.3|9502.3|9515|9505|9512.3|9502.3|16
1637139610000|2021-11-17 09:00:10|9512.5|9502.5|9504.8|9494.8|9514|9504|9504|9494|25
1637139620000|2021-11-17 09:00:20|9504.5|9494.5|9507|9497|9507.5|9497.5|9504|9494|9
1637139630000|2021-11-17 09:00:30|9507.3|9497.3|9511.5|9501.5|9511.8|9501.8|9507.3|9497.3|13
1637139640000|2021-11-17 09:00:40|9512|9502|9513|9503|9515|9505|9512|9502|10
1637139650000|2021-11-17 09:00:50|9512.6|9502.6|9510.3|9500.3|9512.6|9502.6|9510|9500|9
1637139660000|2021-11-17 09:01:00|9510|9500|9510.8|9500.8|9511|9501|9509.5|9499.5|7
1637139670000|2021-11-17 09:01:10|9511|9501|9509.6|9499.6|9511.3|9501.3|9509.5|9499.5|6
1637139680000|2021-11-17 09:01:20|9508.9|9498.9|9504.5|9494.5|9508.9|9498.9|9504.5|9494.5|14
1637139690000|2021-11-17 09:01:30|9504|9494|9504.5|9494.5|9504.5|9494.5|9504|9494|3
1637139700000|2021-11-17 09:01:40|9504|9494|9504.3|9494.3|9504.5|9494.5|9503.5|9493.5|11
1637139710000|2021-11-17 09:01:50|9504|9494|9497.8|9487.8|9504|9494|9497.8|9487.8|8
1637139720000|2021-11-17 09:02:00|9497.3|9487.3|9489.3|9479.3|9497.8|9487.8|9489|9479|16
1637139730000|2021-11-17 09:02:10|9486.9|9476.9|9485.3|9475.3|9486.9|9476.9|9482.4|9472.4|10
1637139740000|2021-11-17 09:02:20|9485.8|9475.8|9493.5|9483.5|9493.5|9483.5|9485.8|9475.8|13
1637139750000|2021-11-17 09:02:30|9495.5|9485.5|9498.8|9488.8|9498.8|9488.8|9494.5|9484.5|17
1637139760000|2021-11-17 09:02:40|9499|9489|9500|9490|9501|9491|9496.8|9486.8|14
1637139770000|2021-11-17 09:02:50|9501|9491|9497.8|9487.8|9501|9491|9496.8|9486.8|7
1637139780000|2021-11-17 09:03:00|9498|9488|9497|9487|9498.5|9488.5|9497|9487|12
1637139790000|2021-11-17 09:03:10|9496.8|9486.8|9497.5|9487.5|9497.8|9487.8|9496.3|9486.3|15
1637139800000|2021-11-17 09:03:20|9493.3|9483.3|9495|9485|9495.8|9485.8|9493.3|9483.3|14
1637139810000|2021-11-17 09:03:30|9495.5|9485.5|9494.3|9484.3|9495.5|9485.5|9494.3|9484.3|2
1637139830000|2021-11-17 09:03:50|9495|9485|9498|9488|9498|9488|9495|9485|5
1637139840000|2021-11-17 09:04:00|9499|9489|9499|9489|9499|9489|9498|9488|7
1637139850000|2021-11-17 09:04:10|9499.8|9489.8|9497|9487|9499.8|9489.8|9496.8|9486.8|7
1637139860000|2021-11-17 09:04:20|9497.5|9487.5|9496.8|9486.8|9499.3|9489.3|9496.3|9486.3|13
1637139870000|2021-11-17 09:04:30|9496.5|9486.5|9496.8|9486.8|9496.8|9486.8|9496.5|9486.5|4
1637139880000|2021-11-17 09:04:40|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|1
1637139890000|2021-11-17 09:04:50|9496.3|9486.3|9496.5|9486.5|9496.5|9486.5|9496|9486|5
1637139900000|2021-11-17 09:05:00|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9496.3|9486.3|6
1637139910000|2021-11-17 09:05:10|9496.3|9486.3|9495.5|9485.5|9496.3|9486.3|9495.5|9485.5|4
1637139920000|2021-11-17 09:05:20|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|1
1637139930000|2021-11-17 09:05:30|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9496.3|9486.3|4
1637139940000|2021-11-17 09:05:40|9496.5|9486.5|9496.5|9486.5|9496.8|9486.8|9496.5|9486.5|3
1637139950000|2021-11-17 09:05:50|9496.8|9486.8|9496.8|9486.8|9497|9487|9496.8|9486.8|3
1637139960000|2021-11-17 09:06:00|9496.5|9486.5|9497|9487|9497.5|9487.5|9496.3|9486.3|7
1637139970000|2021-11-17 09:06:10|9497.3|9487.3|9498.3|9488.3|9498.5|9488.5|9497.3|9487.3|5
1637139980000|2021-11-17 09:06:20|9497.6|9487.6|9497.3|9487.3|9497.6|9487.6|9497.3|9487.3|3
1637139990000|2021-11-17 09:06:30|9497.4|9487.4|9497.8|9487.8|9497.8|9487.8|9497.1|9487.1|4
1637140000000|2021-11-17 09:06:40|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498|9488|7
1637140010000|2021-11-17 09:06:50|9498|9488|9496.8|9486.8|9498|9488|9496.8|9486.8|7
1637140020000|2021-11-17 09:07:00|9496.5|9486.5|9500.5|9490.5|9501.5|9491.5|9496.5|9486.5|11
1637140030000|2021-11-17 09:07:10|9500.8|9490.8|9500|9490|9501.3|9491.3|9500|9490|8
1637140040000|2021-11-17 09:07:20|9501.3|9491.3|9502.3|9492.3|9502.5|9492.5|9500.8|9490.8|8
1637140050000|2021-11-17 09:07:30|9502.8|9492.8|9503|9493|9503|9493|9502.8|9492.8|2
1637140060000|2021-11-17 09:07:40|9503.8|9493.8|9502.5|9492.5|9503.8|9493.8|9501.8|9491.8|13
1637140070000|2021-11-17 09:07:50|9502.8|9492.8|9504.3|9494.3|9504.3|9494.3|9502.5|9492.5|4
1637140080000|2021-11-17 09:08:00|9504.5|9494.5|9503.8|9493.8|9504.5|9494.5|9503.8|9493.8|3
1637140090000|2021-11-17 09:08:10|9504|9494|9505|9495|9506.3|9496.3|9504|9494|5
1637140100000|2021-11-17 09:08:20|9504.8|9494.8|9503.3|9493.3|9504.8|9494.8|9503.3|9493.3|6
1637140110000|2021-11-17 09:08:30|9503|9493|9502.8|9492.8|9503|9493|9502|9492|8
1637140120000|2021-11-17 09:08:40|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9502.3|9492.3|2
1637140140000|2021-11-17 09:09:00|9502.3|9492.3|9501.5|9491.5|9502.3|9492.3|9501.5|9491.5|11
1637140150000|2021-11-17 09:09:10|9501|9491|9499.5|9489.5|9501.3|9491.3|9499.3|9489.3|6
1637140160000|2021-11-17 09:09:20|9498.8|9488.8|9499.8|9489.8|9499.8|9489.8|9498.8|9488.8|3
1637140170000|2021-11-17 09:09:30|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.3|9490.3|5
1637140180000|2021-11-17 09:09:40|9501|9491|9500.3|9490.3|9501|9491|9500.3|9490.3|5
1637140190000|2021-11-17 09:09:50|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9497.8|9487.8|7
1637140200000|2021-11-17 09:10:00|9499.8|9489.8|9498.8|9488.8|9499.8|9489.8|9498.5|9488.5|7
1637140210000|2021-11-17 09:10:10|9498.5|9488.5|9498.5|9488.5|9498.8|9488.8|9498.3|9488.3|5
1637140220000|2021-11-17 09:10:20|9498.3|9488.3|9496.8|9486.8|9498.3|9488.3|9496.8|9486.8|7
1637140230000|2021-11-17 09:10:30|9496.5|9486.5|9491.5|9481.5|9496.8|9486.8|9490.5|9480.5|13
1637140240000|2021-11-17 09:10:40|9491|9481|9490.5|9480.5|9491|9481|9489.5|9479.5|5
1637140250000|2021-11-17 09:10:50|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9490.3|9480.3|8
1637140260000|2021-11-17 09:11:00|9490|9480|9490.5|9480.5|9490.5|9480.5|9489.8|9479.8|7
1637140270000|2021-11-17 09:11:10|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9489.8|9479.8|6
1637140280000|2021-11-17 09:11:20|9491|9481|9488|9478|9491|9481|9488|9478|8
1637140290000|2021-11-17 09:11:30|9487.8|9477.8|9489|9479|9489.8|9479.8|9487.8|9477.8|8
1637140300000|2021-11-17 09:11:40|9489.5|9479.5|9488.3|9478.3|9490|9480|9487.5|9477.5|10
1637140310000|2021-11-17 09:11:50|9488|9478|9487.8|9477.8|9488|9478|9487.5|9477.5|5
1637140320000|2021-11-17 09:12:00|9488|9478|9488.3|9478.3|9489.3|9479.3|9488|9478|10
1637140330000|2021-11-17 09:12:10|9488|9478|9486.5|9476.5|9488.3|9478.3|9486.5|9476.5|7
1637140340000|2021-11-17 09:12:20|9486.3|9476.3|9487|9477|9488.8|9478.8|9486.3|9476.3|10
1637140350000|2021-11-17 09:12:30|9488.3|9478.3|9485.8|9475.8|9488.3|9478.3|9485.8|9475.8|8
1637140360000|2021-11-17 09:12:40|9485.5|9475.5|9482|9472|9485.5|9475.5|9481.5|9471.5|13
1637140370000|2021-11-17 09:12:50|9482.3|9472.3|9480.3|9470.3|9482.3|9472.3|9474.8|9464.8|11
1637140380000|2021-11-17 09:13:00|9480.5|9470.5|9485.8|9475.8|9486.3|9476.3|9480.5|9470.5|11
1637140390000|2021-11-17 09:13:10|9485.5|9475.5|9487.3|9477.3|9487.8|9477.8|9485.5|9475.5|7
1637140400000|2021-11-17 09:13:20|9487|9477|9485.8|9475.8|9487.3|9477.3|9485.8|9475.8|7
1637140410000|2021-11-17 09:13:30|9484.8|9474.8|9481.3|9471.3|9485|9475|9481.3|9471.3|9
1637140420000|2021-11-17 09:13:40|9481.5|9471.5|9482|9472|9483.5|9473.5|9481.5|9471.5|12
1637140430000|2021-11-17 09:13:50|9482.3|9472.3|9488.8|9478.8|9488.8|9478.8|9482.3|9472.3|8
1637140440000|2021-11-17 09:14:00|9489|9479|9489.5|9479.5|9490.3|9480.3|9488|9478|14
1637140450000|2021-11-17 09:14:10|9489|9479|9486.5|9476.5|9489|9479|9486.5|9476.5|7
1637140460000|2021-11-17 09:14:20|9485.8|9475.8|9483.5|9473.5|9486|9476|9483.5|9473.5|9
1637140470000|2021-11-17 09:14:30|9483.3|9473.3|9486.5|9476.5|9487|9477|9483.3|9473.3|12
1637140480000|2021-11-17 09:14:40|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9484.8|9474.8|6
1637140490000|2021-11-17 09:14:50|9486|9476|9486.8|9476.8|9486.8|9476.8|9486|9476|3
1637140500000|2021-11-17 09:15:00|9487|9477|9487.5|9477.5|9487.5|9477.5|9486|9476|7
1637140510000|2021-11-17 09:15:10|9487.3|9477.3|9488.8|9478.8|9488.8|9478.8|9486.5|9476.5|9
1637140520000|2021-11-17 09:15:20|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9486.8|9476.8|12
1637140530000|2021-11-17 09:15:30|9488|9478|9486.3|9476.3|9488|9478|9486.3|9476.3|6
1637140540000|2021-11-17 09:15:40|9486|9476|9488|9478|9488|9478|9485.8|9475.8|5
1637140550000|2021-11-17 09:15:50|9487.5|9477.5|9487.8|9477.8|9488.5|9478.5|9487.5|9477.5|7
1637140560000|2021-11-17 09:16:00|9488|9478|9487|9477|9488|9478|9487|9477|9
1637140570000|2021-11-17 09:16:10|9486.8|9476.8|9486.3|9476.3|9487|9477|9486|9476|14
1637140580000|2021-11-17 09:16:20|9486|9476|9486.3|9476.3|9486.3|9476.3|9486|9476|2
1637140590000|2021-11-17 09:16:30|9486|9476|9486|9476|9486|9476|9486|9476|1
1637140600000|2021-11-17 09:16:40|9486.8|9476.8|9486.5|9476.5|9486.8|9476.8|9486.3|9476.3|4
1637140610000|2021-11-17 09:16:50|9486.8|9476.8|9489|9479|9489|9479|9485.8|9475.8|6
1637140620000|2021-11-17 09:17:00|9488.8|9478.8|9488.5|9478.5|9489|9479|9487.3|9477.3|14
1637140630000|2021-11-17 09:17:10|9488.3|9478.3|9486.5|9476.5|9488.3|9478.3|9486.3|9476.3|8
1637140640000|2021-11-17 09:17:20|9486.3|9476.3|9486.8|9476.8|9486.8|9476.8|9486.3|9476.3|9
1637140650000|2021-11-17 09:17:30|9486.5|9476.5|9486|9476|9486.8|9476.8|9486|9476|7
1637140660000|2021-11-17 09:17:40|9486.3|9476.3|9485.5|9475.5|9486.5|9476.5|9485.5|9475.5|5
1637140670000|2021-11-17 09:17:50|9486|9476|9486|9476|9486.8|9476.8|9485.8|9475.8|10
1637140680000|2021-11-17 09:18:00|9485.8|9475.8|9485|9475|9486.3|9476.3|9485|9475|8
1637140690000|2021-11-17 09:18:10|9484|9474|9485.4|9475.4|9485.5|9475.5|9480.5|9470.5|10
1637140700000|2021-11-17 09:18:20|9485.5|9475.5|9486.5|9476.5|9486.5|9476.5|9485.5|9475.5|5
1637140710000|2021-11-17 09:18:30|9487|9477|9487|9477|9487.3|9477.3|9486.8|9476.8|5
1637140720000|2021-11-17 09:18:40|9487.3|9477.3|9486|9476|9487.3|9477.3|9486|9476|3
1637140730000|2021-11-17 09:18:50|9486.3|9476.3|9486.8|9476.8|9488|9478|9486.3|9476.3|11
1637140740000|2021-11-17 09:19:00|9486.3|9476.3|9488|9478|9488.1|9478.1|9486.3|9476.3|4
1637140750000|2021-11-17 09:19:10|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1637140760000|2021-11-17 09:19:20|9489|9479|9489|9479|9489|9479|9489|9479|1
1637140780000|2021-11-17 09:19:40|9488.5|9478.5|9489|9479|9489|9479|9488.5|9478.5|2
1637140790000|2021-11-17 09:19:50|9487.8|9477.8|9489|9479|9489|9479|9487.8|9477.8|3
1637140800000|2021-11-17 09:20:00|9489.3|9479.3|9488.5|9478.5|9489.3|9479.3|9488.5|9478.5|3
1637140810000|2021-11-17 09:20:10|9488.3|9478.3|9489.5|9479.5|9489.5|9479.5|9487.3|9477.3|7
1637140820000|2021-11-17 09:20:20|9489|9479|9484|9474|9489|9479|9482.8|9472.8|9
1637140830000|2021-11-17 09:20:30|9484.3|9474.3|9487.8|9477.8|9487.8|9477.8|9482.8|9472.8|15
1637140840000|2021-11-17 09:20:40|9487.5|9477.5|9484.5|9474.5|9487.5|9477.5|9481.5|9471.5|9
1637140850000|2021-11-17 09:20:50|9484.8|9474.8|9486|9476|9486|9476|9482.5|9472.5|12
1637140860000|2021-11-17 09:21:00|9484.5|9474.5|9484|9474|9485.3|9475.3|9483|9473|12
1637140870000|2021-11-17 09:21:10|9483.8|9473.8|9483.5|9473.5|9485.3|9475.3|9483.5|9473.5|10
1637140880000|2021-11-17 09:21:20|9484|9474|9484.5|9474.5|9484.8|9474.8|9483.8|9473.8|10
1637140890000|2021-11-17 09:21:30|9484.8|9474.8|9485.3|9475.3|9485.8|9475.8|9484.8|9474.8|10
1637140900000|2021-11-17 09:21:40|9484|9474|9480.8|9470.8|9484|9474|9480.8|9470.8|13
1637140910000|2021-11-17 09:21:50|9481|9471|9481.5|9471.5|9482.3|9472.3|9480.5|9470.5|10
1637140920000|2021-11-17 09:22:00|9481.8|9471.8|9482|9472|9483.3|9473.3|9481.3|9471.3|9
1637140930000|2021-11-17 09:22:10|9481.5|9471.5|9482|9472|9482|9472|9481.3|9471.3|3
1637140940000|2021-11-17 09:22:20|9482.5|9472.5|9482.8|9472.8|9482.8|9472.8|9482|9472|4
1637140950000|2021-11-17 09:22:30|9484|9474|9486.5|9476.5|9486.5|9476.5|9484|9474|3
1637140960000|2021-11-17 09:22:40|9486.8|9476.8|9485.5|9475.5|9486.8|9476.8|9485.3|9475.3|5
1637140970000|2021-11-17 09:22:50|9485.3|9475.3|9485|9475|9485.3|9475.3|9484.8|9474.8|5
1637140980000|2021-11-17 09:23:00|9484.8|9474.8|9483|9473|9484.8|9474.8|9483|9473|4
1637140990000|2021-11-17 09:23:10|9483.3|9473.3|9484|9474|9485|9475|9483.3|9473.3|5
1637141000000|2021-11-17 09:23:20|9483|9473|9484|9474|9484|9474|9483|9473|5
1637141020000|2021-11-17 09:23:40|9484.3|9474.3|9483.8|9473.8|9484.3|9474.3|9483.8|9473.8|3
1637141030000|2021-11-17 09:23:50|9483.5|9473.5|9483.8|9473.8|9483.8|9473.8|9483.3|9473.3|5
1637141040000|2021-11-17 09:24:00|9483.5|9473.5|9479.1|9469.1|9484.3|9474.3|9479.1|9469.1|6
1637141050000|2021-11-17 09:24:10|9478.9|9468.9|9478.3|9468.3|9478.9|9468.9|9478.3|9468.3|3
1637141060000|2021-11-17 09:24:20|9478.5|9468.5|9477.8|9467.8|9478.5|9468.5|9477.8|9467.8|7
1637141070000|2021-11-17 09:24:30|9475.3|9465.3|9475.8|9465.8|9475.8|9465.8|9474.5|9464.5|6
1637141080000|2021-11-17 09:24:40|9475.5|9465.5|9474.3|9464.3|9475.8|9465.8|9474.3|9464.3|8
1637141090000|2021-11-17 09:24:50|9473|9463|9472.8|9462.8|9473|9463|9471.5|9461.5|4
1637141100000|2021-11-17 09:25:00|9471.3|9461.3|9468.8|9458.8|9472|9462|9468.5|9458.5|15
1637141110000|2021-11-17 09:25:10|9469|9459|9467.5|9457.5|9469.3|9459.3|9467.5|9457.5|7
1637141120000|2021-11-17 09:25:20|9467.8|9457.8|9467.8|9457.8|9469|9459|9467.8|9457.8|10
1637141130000|2021-11-17 09:25:30|9467.5|9457.5|9468.8|9458.8|9468.8|9458.8|9467.5|9457.5|3
1637141140000|2021-11-17 09:25:40|9469.3|9459.3|9469|9459|9469.8|9459.8|9468.8|9458.8|9
1637141150000|2021-11-17 09:25:50|9468.8|9458.8|9468|9458|9468.8|9458.8|9467.8|9457.8|4
1637141160000|2021-11-17 09:26:00|9468.5|9458.5|9468.3|9458.3|9469|9459|9468.3|9458.3|3
1637141170000|2021-11-17 09:26:10|9468.5|9458.5|9469.5|9459.5|9469.5|9459.5|9468.5|9458.5|2
1637141180000|2021-11-17 09:26:20|9469.8|9459.8|9470.8|9460.8|9471.5|9461.5|9469.8|9459.8|4
1637141190000|2021-11-17 09:26:30|9471|9461|9471.8|9461.8|9472.8|9462.8|9470.5|9460.5|13
1637141200000|2021-11-17 09:26:40|9471.5|9461.5|9472.5|9462.5|9472.5|9462.5|9471.5|9461.5|9
1637141210000|2021-11-17 09:26:50|9474|9464|9477|9467|9477.5|9467.5|9474|9464|13
1637141220000|2021-11-17 09:27:00|9476.8|9466.8|9477.3|9467.3|9477.5|9467.5|9476.3|9466.3|8
1637141230000|2021-11-17 09:27:10|9477|9467|9477.5|9467.5|9477.8|9467.8|9477|9467|6
1637141240000|2021-11-17 09:27:20|9477.8|9467.8|9477|9467|9477.8|9467.8|9476|9466|11
1637141250000|2021-11-17 09:27:30|9476.8|9466.8|9477.3|9467.3|9477.8|9467.8|9476.5|9466.5|9
1637141260000|2021-11-17 09:27:40|9477|9467|9476.5|9466.5|9477|9467|9476.5|9466.5|3
1637141270000|2021-11-17 09:27:50|9476.3|9466.3|9475.8|9465.8|9476.5|9466.5|9475.8|9465.8|5
1637141280000|2021-11-17 09:28:00|9475.5|9465.5|9477.3|9467.3|9477.3|9467.3|9475.5|9465.5|3
1637141290000|2021-11-17 09:28:10|9478|9468|9477.8|9467.8|9478|9468|9477.8|9467.8|2
1637141300000|2021-11-17 09:28:20|9476.8|9466.8|9478|9468|9478|9468|9476.8|9466.8|3
1637141320000|2021-11-17 09:28:40|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1637141330000|2021-11-17 09:28:50|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9476.8|9466.8|3
1637141340000|2021-11-17 09:29:00|9477|9467|9477.3|9467.3|9477.3|9467.3|9477|9467|2
1637141350000|2021-11-17 09:29:10|9476.8|9466.8|9477|9467|9477.3|9467.3|9476.8|9466.8|3
1637141360000|2021-11-17 09:29:20|9476.3|9466.3|9476.8|9466.8|9476.8|9466.8|9473.3|9463.3|12
1637141370000|2021-11-17 09:29:30|9476.5|9466.5|9476|9466|9476.5|9466.5|9475.3|9465.3|10
1637141380000|2021-11-17 09:29:40|9476.3|9466.3|9477.3|9467.3|9477.5|9467.5|9476.3|9466.3|6
1637141390000|2021-11-17 09:29:50|9477|9467|9474|9464|9477|9467|9473|9463|7
1637141400000|2021-11-17 09:30:00|9475|9465|9475.5|9465.5|9475.5|9465.5|9474.9|9464.9|4
1637141410000|2021-11-17 09:30:10|9475.3|9465.3|9475.9|9465.9|9475.9|9465.9|9475.3|9465.3|2
1637141420000|2021-11-17 09:30:20|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9473.3|9463.3|6
1637141430000|2021-11-17 09:30:30|9475.5|9465.5|9474|9464|9475.5|9465.5|9473.5|9463.5|6
1637141440000|2021-11-17 09:30:40|9473.8|9463.8|9473.3|9463.3|9473.8|9463.8|9472.5|9462.5|4
1637141450000|2021-11-17 09:30:50|9473|9463|9474|9464|9474|9464|9473|9463|3
1637141460000|2021-11-17 09:31:00|9475|9465|9475.5|9465.5|9475.5|9465.5|9474.3|9464.3|10
1637141470000|2021-11-17 09:31:10|9475.8|9465.8|9475.8|9465.8|9476|9466|9475.8|9465.8|5
1637141480000|2021-11-17 09:31:20|9475.5|9465.5|9471.8|9461.8|9475.5|9465.5|9471.8|9461.8|10
1637141490000|2021-11-17 09:31:30|9472.3|9462.3|9471.8|9461.8|9473.3|9463.3|9471.8|9461.8|3
1637141500000|2021-11-17 09:31:40|9471.5|9461.5|9470.8|9460.8|9471.8|9461.8|9470.8|9460.8|4
1637141510000|2021-11-17 09:31:50|9471|9461|9466.3|9456.3|9471|9461|9466.3|9456.3|6
1637141520000|2021-11-17 09:32:00|9466.8|9456.8|9459.5|9449.5|9466.8|9456.8|9459.3|9449.3|8
1637141530000|2021-11-17 09:32:10|9459.3|9449.3|9457.5|9447.5|9460.3|9450.3|9457.5|9447.5|9
1637141540000|2021-11-17 09:32:20|9457|9447|9454.5|9444.5|9457|9447|9454.3|9444.3|10
1637141550000|2021-11-17 09:32:30|9455|9445|9452.9|9442.9|9455|9445|9452.9|9442.9|8
1637141560000|2021-11-17 09:32:40|9452.8|9442.8|9450.1|9440.1|9452.8|9442.8|9450.1|9440.1|7
1637141570000|2021-11-17 09:32:50|9449.9|9439.9|9449.8|9439.8|9450|9440|9449|9439|9
1637141580000|2021-11-17 09:33:00|9450|9440|9450.5|9440.5|9450.5|9440.5|9450|9440|6
1637141590000|2021-11-17 09:33:10|9450|9440|9450|9440|9450.5|9440.5|9449.8|9439.8|7
1637141600000|2021-11-17 09:33:20|9450.3|9440.3|9450|9440|9450.5|9440.5|9450|9440|4
1637141610000|2021-11-17 09:33:30|9450.3|9440.3|9452|9442|9452|9442|9450.3|9440.3|8
1637141620000|2021-11-17 09:33:40|9452.5|9442.5|9451.8|9441.8|9452.5|9442.5|9451.8|9441.8|3
1637141630000|2021-11-17 09:33:50|9452|9442|9452|9442|9452.5|9442.5|9452|9442|5
1637141640000|2021-11-17 09:34:00|9452.5|9442.5|9450.5|9440.5|9452.5|9442.5|9450|9440|7
1637141650000|2021-11-17 09:34:10|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9450.5|9440.5|3
1637141660000|2021-11-17 09:34:20|9452|9442|9452.3|9442.3|9452.3|9442.3|9452|9442|4
1637141670000|2021-11-17 09:34:30|9452|9442|9452|9442|9452|9442|9452|9442|1
1637141680000|2021-11-17 09:34:40|9453|9443|9456|9446|9456.3|9446.3|9452.8|9442.8|7
1637141690000|2021-11-17 09:34:50|9455.5|9445.5|9453|9443|9455.5|9445.5|9452.3|9442.3|10
1637141700000|2021-11-17 09:35:00|9452.8|9442.8|9454|9444|9454.8|9444.8|9452.8|9442.8|10
1637141710000|2021-11-17 09:35:10|9453.8|9443.8|9455.3|9445.3|9455.3|9445.3|9453.5|9443.5|4
1637141720000|2021-11-17 09:35:20|9455|9445|9456.8|9446.8|9457|9447|9455|9445|9
1637141730000|2021-11-17 09:35:30|9457|9447|9456.5|9446.5|9457.8|9447.8|9456.3|9446.3|9
1637141740000|2021-11-17 09:35:40|9456.3|9446.3|9454.8|9444.8|9456.3|9446.3|9454.8|9444.8|3
1637141760000|2021-11-17 09:36:00|9454.5|9444.5|9451|9441|9454.5|9444.5|9451|9441|2
1637141770000|2021-11-17 09:36:10|9451.5|9441.5|9450.5|9440.5|9451.5|9441.5|9450.5|9440.5|4
1637141780000|2021-11-17 09:36:20|9449.5|9439.5|9449.3|9439.3|9449.5|9439.5|9449|9439|4
1637141790000|2021-11-17 09:36:30|9449|9439|9449.8|9439.8|9449.8|9439.8|9448.8|9438.8|5
1637141800000|2021-11-17 09:36:40|9450.3|9440.3|9453.5|9443.5|9453.5|9443.5|9450.3|9440.3|6
1637141810000|2021-11-17 09:36:50|9453.8|9443.8|9454.8|9444.8|9454.8|9444.8|9453.8|9443.8|3
1637141820000|2021-11-17 09:37:00|9454|9444|9453.5|9443.5|9454|9444|9453.3|9443.3|7
1637141830000|2021-11-17 09:37:10|9453.3|9443.3|9454|9444|9454|9444|9452.5|9442.5|7
1637141840000|2021-11-17 09:37:20|9453.8|9443.8|9455.3|9445.3|9455.8|9445.8|9453|9443|10
1637141850000|2021-11-17 09:37:30|9455.8|9445.8|9455.3|9445.3|9456.3|9446.3|9454.8|9444.8|6
1637141860000|2021-11-17 09:37:40|9455|9445|9456|9446|9456|9446|9454|9444|7
1637141870000|2021-11-17 09:37:50|9456.5|9446.5|9457.3|9447.3|9459|9449|9456.5|9446.5|5
1637141880000|2021-11-17 09:38:00|9457|9447|9459.8|9449.8|9459.8|9449.8|9454.5|9444.5|11
1637141890000|2021-11-17 09:38:10|9459|9449|9453.8|9443.8|9459|9449|9450.8|9440.8|14
1637141900000|2021-11-17 09:38:20|9453.3|9443.3|9452.3|9442.3|9453.3|9443.3|9452|9442|7
1637141910000|2021-11-17 09:38:30|9453|9443|9450.5|9440.5|9454|9444|9448.6|9438.6|12
1637141920000|2021-11-17 09:38:40|9449.3|9439.3|9448.5|9438.5|9449.3|9439.3|9448.5|9438.5|7
1637141930000|2021-11-17 09:38:50|9448.3|9438.3|9447.5|9437.5|9448.3|9438.3|9446.8|9436.8|7
1637141940000|2021-11-17 09:39:00|9447.3|9437.3|9446.3|9436.3|9447.3|9437.3|9446.3|9436.3|4
1637141950000|2021-11-17 09:39:10|9446|9436|9446|9436|9446|9436|9445.8|9435.8|3
1637141960000|2021-11-17 09:39:20|9445.8|9435.8|9442.5|9432.5|9446|9436|9442.3|9432.3|7
1637141970000|2021-11-17 09:39:30|9442.8|9432.8|9441.8|9431.8|9442.8|9432.8|9441.8|9431.8|6
1637141980000|2021-11-17 09:39:40|9442.5|9432.5|9442.5|9432.5|9443.5|9433.5|9442|9432|8
1637141990000|2021-11-17 09:39:50|9442.3|9432.3|9442|9432|9442.3|9432.3|9441.5|9431.5|4
1637142000000|2021-11-17 09:40:00|9442.3|9432.3|9446.5|9436.5|9446.5|9436.5|9442.3|9432.3|5
1637142010000|2021-11-17 09:40:10|9447|9437|9446.3|9436.3|9447.5|9437.5|9445.8|9435.8|5
1637142020000|2021-11-17 09:40:20|9446.8|9436.8|9446|9436|9447|9437|9445.5|9435.5|5
1637142030000|2021-11-17 09:40:30|9446.3|9436.3|9446.3|9436.3|9447|9437|9445.3|9435.3|9
1637142040000|2021-11-17 09:40:40|9446.5|9436.5|9446.3|9436.3|9447.5|9437.5|9446.3|9436.3|5
1637142050000|2021-11-17 09:40:50|9446|9436|9446.3|9436.3|9446.3|9436.3|9445.8|9435.8|4
1637142060000|2021-11-17 09:41:00|9446|9436|9445.8|9435.8|9446|9436|9445.8|9435.8|2
1637142070000|2021-11-17 09:41:10|9446.3|9436.3|9446.5|9436.5|9446.8|9436.8|9446.3|9436.3|4
1637142080000|2021-11-17 09:41:20|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|9446|9436|3
1637142090000|2021-11-17 09:41:30|9445.8|9435.8|9445.3|9435.3|9445.8|9435.8|9445.3|9435.3|3
1637142100000|2021-11-17 09:41:40|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|1
1637142110000|2021-11-17 09:41:50|9446.3|9436.3|9445.5|9435.5|9446.3|9436.3|9445.5|9435.5|5
1637142120000|2021-11-17 09:42:00|9446|9436|9446|9436|9446.5|9436.5|9445.8|9435.8|6
1637142130000|2021-11-17 09:42:10|9446.3|9436.3|9446.3|9436.3|9446.5|9436.5|9446.3|9436.3|3
1637142140000|2021-11-17 09:42:20|9446.5|9436.5|9446.8|9436.8|9446.8|9436.8|9446.5|9436.5|2
1637142150000|2021-11-17 09:42:30|9446.5|9436.5|9446|9436|9446.8|9436.8|9446|9436|10
1637142160000|2021-11-17 09:42:40|9446.3|9436.3|9447.3|9437.3|9447.8|9437.8|9446.3|9436.3|8
1637142180000|2021-11-17 09:43:00|9446.8|9436.8|9447.5|9437.5|9447.8|9437.8|9446.5|9436.5|9
1637142190000|2021-11-17 09:43:10|9447.8|9437.8|9447.3|9437.3|9447.8|9437.8|9447.3|9437.3|6
1637142200000|2021-11-17 09:43:20|9447.8|9437.8|9448.5|9438.5|9448.5|9438.5|9447|9437|13
1637142210000|2021-11-17 09:43:30|9448.8|9438.8|9449.3|9439.3|9449.8|9439.8|9447.8|9437.8|10
1637142220000|2021-11-17 09:43:40|9449|9439|9445.8|9435.8|9449|9439|9445.8|9435.8|7
1637142230000|2021-11-17 09:43:50|9446.3|9436.3|9446.5|9436.5|9446.5|9436.5|9446.3|9436.3|2
1637142240000|2021-11-17 09:44:00|9446.8|9436.8|9441.8|9431.8|9447.8|9437.8|9441.8|9431.8|6
1637142250000|2021-11-17 09:44:10|9441.5|9431.5|9442.3|9432.3|9442.3|9432.3|9441.5|9431.5|4
1637142260000|2021-11-17 09:44:20|9442|9432|9442.5|9432.5|9442.8|9432.8|9442|9432|6
1637142270000|2021-11-17 09:44:30|9443|9433|9443|9433|9443.3|9433.3|9442.8|9432.8|5
1637142280000|2021-11-17 09:44:40|9443.8|9433.8|9444|9434|9444|9434|9443.8|9433.8|4
1637142290000|2021-11-17 09:44:50|9446.5|9436.5|9446|9436|9446.5|9436.5|9445.8|9435.8|3
1637142300000|2021-11-17 09:45:00|9446.3|9436.3|9446.5|9436.5|9446.8|9436.8|9446.3|9436.3|6
1637142310000|2021-11-17 09:45:10|9446.8|9436.8|9443.5|9433.5|9446.8|9436.8|9443.5|9433.5|8
1637142320000|2021-11-17 09:45:20|9444.8|9434.8|9446.5|9436.5|9447|9437|9444.8|9434.8|8
1637142330000|2021-11-17 09:45:30|9446.3|9436.3|9443.5|9433.5|9446.3|9436.3|9443.5|9433.5|7
1637142340000|2021-11-17 09:45:40|9443.3|9433.3|9444|9434|9444|9434|9443|9433|6
1637142350000|2021-11-17 09:45:50|9443.8|9433.8|9443.5|9433.5|9443.8|9433.8|9443.5|9433.5|2
1637142360000|2021-11-17 09:46:00|9443.3|9433.3|9442.5|9432.5|9443.3|9433.3|9441.8|9431.8|8
1637142370000|2021-11-17 09:46:10|9439|9429|9439.8|9429.8|9440.3|9430.3|9439|9429|3
1637142380000|2021-11-17 09:46:20|9440|9430|9440|9430|9440|9430|9440|9430|1
1637142390000|2021-11-17 09:46:30|9440.3|9430.3|9440|9430|9440.3|9430.3|9439.3|9429.3|8
1637142400000|2021-11-17 09:46:40|9440.5|9430.5|9440.3|9430.3|9440.5|9430.5|9439.3|9429.3|6
1637142410000|2021-11-17 09:46:50|9440.5|9430.5|9442|9432|9443|9433|9440.5|9430.5|5
1637142420000|2021-11-17 09:47:00|9441.8|9431.8|9441.3|9431.3|9442|9432|9441.3|9431.3|4
1637142430000|2021-11-17 09:47:10|9441.5|9431.5|9440.5|9430.5|9441.5|9431.5|9440.5|9430.5|4
1637142440000|2021-11-17 09:47:20|9439.5|9429.5|9439.3|9429.3|9439.5|9429.5|9438.8|9428.8|4
1637142450000|2021-11-17 09:47:30|9439.5|9429.5|9438|9428|9439.5|9429.5|9438|9428|6
1637142460000|2021-11-17 09:47:40|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|9437.5|9427.5|5
1637142470000|2021-11-17 09:47:50|9438|9428|9437.8|9427.8|9438|9428|9437.8|9427.8|2
1637142480000|2021-11-17 09:48:00|9437.5|9427.5|9436.3|9426.3|9437.5|9427.5|9435.5|9425.5|7
1637142490000|2021-11-17 09:48:10|9435.5|9425.5|9432.8|9422.8|9435.5|9425.5|9431|9421|13
1637142500000|2021-11-17 09:48:20|9433|9423|9433.3|9423.3|9434.5|9424.5|9433|9423|6
1637142510000|2021-11-17 09:48:30|9433.5|9423.5|9433.8|9423.8|9433.8|9423.8|9433.5|9423.5|2
1637142520000|2021-11-17 09:48:40|9434|9424|9434.3|9424.3|9434.3|9424.3|9434|9424|4
1637142530000|2021-11-17 09:48:50|9434.5|9424.5|9434.8|9424.8|9435.5|9425.5|9434.5|9424.5|4
1637142540000|2021-11-17 09:49:00|9434.5|9424.5|9433.5|9423.5|9434.5|9424.5|9433.3|9423.3|3
1637142550000|2021-11-17 09:49:10|9434.8|9424.8|9436.3|9426.3|9436.3|9426.3|9434.8|9424.8|3
1637142570000|2021-11-17 09:49:30|9436.5|9426.5|9436.8|9426.8|9437|9427|9436.5|9426.5|6
1637142580000|2021-11-17 09:49:40|9437|9427|9438.8|9428.8|9438.8|9428.8|9437|9427|6
1637142590000|2021-11-17 09:49:50|9438.5|9428.5|9439|9429|9439.3|9429.3|9438.3|9428.3|9
1637142600000|2021-11-17 09:50:00|9438.8|9428.8|9438.3|9428.3|9439|9429|9438.3|9428.3|10
1637142610000|2021-11-17 09:50:10|9438|9428|9439.5|9429.5|9439.8|9429.8|9438|9428|5
1637142620000|2021-11-17 09:50:20|9439.3|9429.3|9439.8|9429.8|9439.8|9429.8|9439.3|9429.3|5
1637142630000|2021-11-17 09:50:30|9439.5|9429.5|9439.3|9429.3|9439.5|9429.5|9438|9428|10
1637142640000|2021-11-17 09:50:40|9439|9429|9439.5|9429.5|9440|9430|9438.3|9428.3|6
1637142650000|2021-11-17 09:50:50|9439.3|9429.3|9440.8|9430.8|9440.8|9430.8|9439.3|9429.3|4
1637142660000|2021-11-17 09:51:00|9441.3|9431.3|9439.4|9429.4|9442.8|9432.8|9439.4|9429.4|8
1637142670000|2021-11-17 09:51:10|9439.1|9429.1|9438|9428|9439.1|9429.1|9438|9428|4
1637142680000|2021-11-17 09:51:20|9438.1|9428.1|9436.4|9426.4|9438.1|9428.1|9436.3|9426.3|5
1637142690000|2021-11-17 09:51:30|9436.1|9426.1|9439.3|9429.3|9439.3|9429.3|9435.3|9425.3|10
1637142700000|2021-11-17 09:51:40|9439|9429|9438|9428|9439|9429|9438|9428|5
1637142710000|2021-11-17 09:51:50|9438.3|9428.3|9436.5|9426.5|9438.8|9428.8|9436.5|9426.5|7
1637142720000|2021-11-17 09:52:00|9436.3|9426.3|9438.8|9428.8|9438.8|9428.8|9436|9426|5
1637142730000|2021-11-17 09:52:10|9440.3|9430.3|9441|9431|9441.3|9431.3|9440.3|9430.3|9
1637142740000|2021-11-17 09:52:20|9440.8|9430.8|9441|9431|9441.3|9431.3|9440|9430|6
1637142750000|2021-11-17 09:52:30|9440.8|9430.8|9442|9432|9442.3|9432.3|9440.8|9430.8|11
1637142760000|2021-11-17 09:52:40|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442|9432|3
1637142780000|2021-11-17 09:53:00|9442|9432|9442|9432|9444|9434|9442|9432|5
1637142790000|2021-11-17 09:53:10|9441.5|9431.5|9441.8|9431.8|9442|9432|9441.5|9431.5|4
1637142800000|2021-11-17 09:53:20|9442|9432|9442|9432|9442|9432|9441.5|9431.5|4
1637142810000|2021-11-17 09:53:30|9441.5|9431.5|9438.8|9428.8|9441.8|9431.8|9438.8|9428.8|4
1637142820000|2021-11-17 09:53:40|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|9438.3|9428.3|3
1637142830000|2021-11-17 09:53:50|9438.8|9428.8|9435.3|9425.3|9439.5|9429.5|9435.3|9425.3|8
1637142840000|2021-11-17 09:54:00|9435.5|9425.5|9435.8|9425.8|9436|9426|9435.5|9425.5|4
1637142850000|2021-11-17 09:54:10|9435.5|9425.5|9434.5|9424.5|9435.5|9425.5|9434.3|9424.3|4
1637142860000|2021-11-17 09:54:20|9435.3|9425.3|9436.5|9426.5|9436.5|9426.5|9435.3|9425.3|4
1637142870000|2021-11-17 09:54:30|9436.3|9426.3|9437.8|9427.8|9438.5|9428.5|9436.3|9426.3|13
1637142880000|2021-11-17 09:54:40|9437.5|9427.5|9437|9427|9437.5|9427.5|9437|9427|6
1637142890000|2021-11-17 09:54:50|9436.8|9426.8|9436.8|9426.8|9437|9427|9436|9426|7
1637142900000|2021-11-17 09:55:00|9437|9427|9438|9428|9438|9428|9436.3|9426.3|12
1637142910000|2021-11-17 09:55:10|9437.8|9427.8|9437.8|9427.8|9438.5|9428.5|9437.8|9427.8|6
1637142920000|2021-11-17 09:55:20|9437.5|9427.5|9437|9427|9437.5|9427.5|9437|9427|3
1637142930000|2021-11-17 09:55:30|9437.3|9427.3|9437.8|9427.8|9438|9428|9437.3|9427.3|7
1637142940000|2021-11-17 09:55:40|9437|9427|9434.6|9424.6|9437|9427|9434.5|9424.5|4
1637142950000|2021-11-17 09:55:50|9435.8|9425.8|9435.5|9425.5|9436.5|9426.5|9435.5|9425.5|10
1637142960000|2021-11-17 09:56:00|9434.8|9424.8|9435.3|9425.3|9435.3|9425.3|9434.5|9424.5|5
1637142970000|2021-11-17 09:56:10|9435|9425|9435.3|9425.3|9435.3|9425.3|9435|9425|2
1637142980000|2021-11-17 09:56:20|9434.8|9424.8|9434.8|9424.8|9435.5|9425.5|9434.5|9424.5|6
1637142990000|2021-11-17 09:56:30|9435|9425|9436|9426|9436|9426|9435|9425|11
1637143000000|2021-11-17 09:56:40|9436.5|9426.5|9436|9426|9436.8|9426.8|9436|9426|4
1637143010000|2021-11-17 09:56:50|9435.8|9425.8|9436.5|9426.5|9436.5|9426.5|9435.5|9425.5|4
1637143020000|2021-11-17 09:57:00|9436.3|9426.3|9436.5|9426.5|9436.8|9426.8|9436|9426|6
1637143030000|2021-11-17 09:57:10|9436.3|9426.3|9436.8|9426.8|9436.8|9426.8|9436.3|9426.3|3
1637143040000|2021-11-17 09:57:20|9436.3|9426.3|9434.5|9424.5|9436.5|9426.5|9434|9424|9
1637143050000|2021-11-17 09:57:30|9434.3|9424.3|9435.5|9425.5|9435.5|9425.5|9434.3|9424.3|4
1637143060000|2021-11-17 09:57:40|9435.8|9425.8|9436.8|9426.8|9437|9427|9435.8|9425.8|6
1637143070000|2021-11-17 09:57:50|9436.5|9426.5|9436.5|9426.5|9436.8|9426.8|9436.5|9426.5|5
1637143080000|2021-11-17 09:58:00|9436.8|9426.8|9437|9427|9437.5|9427.5|9436.8|9426.8|7
1637143090000|2021-11-17 09:58:10|9437.3|9427.3|9437.8|9427.8|9437.8|9427.8|9437.3|9427.3|5
1637143100000|2021-11-17 09:58:20|9437.5|9427.5|9438|9428|9438|9428|9437.5|9427.5|3
1637143110000|2021-11-17 09:58:30|9437.8|9427.8|9438|9428|9438.3|9428.3|9437.8|9427.8|3
1637143120000|2021-11-17 09:58:40|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|1
1637143130000|2021-11-17 09:58:50|9438|9428|9436.8|9426.8|9439.5|9429.5|9436.8|9426.8|7
1637143140000|2021-11-17 09:59:00|9436.3|9426.3|9438.3|9428.3|9438.3|9428.3|9436.3|9426.3|7
1637143150000|2021-11-17 09:59:10|9439.3|9429.3|9438.5|9428.5|9439.3|9429.3|9438.5|9428.5|4
1637143160000|2021-11-17 09:59:20|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1637143170000|2021-11-17 09:59:30|9439.5|9429.5|9439|9429|9439.5|9429.5|9439|9429|3
1637143190000|2021-11-17 09:59:50|9438.5|9428.5|9439.3|9429.3|9439.3|9429.3|9438.5|9428.5|5
1637143200000|2021-11-17 10:00:00|9439|9429|9440|9430|9440|9430|9439|9429|6
1637143210000|2021-11-17 10:00:10|9439.8|9429.8|9438.3|9428.3|9439.8|9429.8|9438|9428|12
1637143220000|2021-11-17 10:00:20|9437.8|9427.8|9438.8|9428.8|9439|9429|9437.8|9427.8|11
1637143230000|2021-11-17 10:00:30|9439|9429|9438.5|9428.5|9439.3|9429.3|9438.5|9428.5|4
1637143240000|2021-11-17 10:00:40|9438.8|9428.8|9434.8|9424.8|9438.8|9428.8|9434.5|9424.5|11
1637143250000|2021-11-17 10:00:50|9435|9425|9435.8|9425.8|9435.8|9425.8|9435|9425|11
1637143260000|2021-11-17 10:01:00|9435.5|9425.5|9436|9426|9436|9426|9435.3|9425.3|8
1637143270000|2021-11-17 10:01:10|9435.5|9425.5|9437.3|9427.3|9437.8|9427.8|9435.5|9425.5|6
1637143280000|2021-11-17 10:01:20|9437|9427|9436.3|9426.3|9437|9427|9436.3|9426.3|6
1637143290000|2021-11-17 10:01:30|9436.5|9426.5|9436.5|9426.5|9437.3|9427.3|9436.5|9426.5|5
1637143300000|2021-11-17 10:01:40|9436.3|9426.3|9436|9426|9436.3|9426.3|9436|9426|2
1637143310000|2021-11-17 10:01:50|9436.3|9426.3|9437.5|9427.5|9437.8|9427.8|9436.3|9426.3|4
1637143320000|2021-11-17 10:02:00|9437.3|9427.3|9437.3|9427.3|9437.8|9427.8|9437.3|9427.3|5
1637143330000|2021-11-17 10:02:10|9437.5|9427.5|9438.8|9428.8|9439.5|9429.5|9437.5|9427.5|5
1637143350000|2021-11-17 10:02:30|9438.5|9428.5|9438.8|9428.8|9438.8|9428.8|9438.3|9428.3|3
1637143360000|2021-11-17 10:02:40|9439|9429|9439.8|9429.8|9439.8|9429.8|9439|9429|5
1637143370000|2021-11-17 10:02:50|9440|9430|9439.8|9429.8|9440|9430|9439|9429|8
1637143380000|2021-11-17 10:03:00|9440|9430|9439.3|9429.3|9440|9430|9439|9429|6
1637143390000|2021-11-17 10:03:10|9439|9429|9438.5|9428.5|9439|9429|9438|9428|7
1637143400000|2021-11-17 10:03:20|9438.8|9428.8|9436.5|9426.5|9439|9429|9436.5|9426.5|7
1637143410000|2021-11-17 10:03:30|9437|9427|9437.8|9427.8|9438|9428|9437|9427|6
1637143420000|2021-11-17 10:03:40|9439.5|9429.5|9440.3|9430.3|9440.8|9430.8|9439.5|9429.5|9
1637143430000|2021-11-17 10:03:50|9440|9430|9440.8|9430.8|9440.8|9430.8|9440|9430|3
1637143440000|2021-11-17 10:04:00|9441|9431|9441|9431|9441.3|9431.3|9440.3|9430.3|9
1637143460000|2021-11-17 10:04:20|9441.3|9431.3|9442.5|9432.5|9442.5|9432.5|9441.3|9431.3|4
1637143470000|2021-11-17 10:04:30|9442.3|9432.3|9442|9432|9442.3|9432.3|9442|9432|4
1637143480000|2021-11-17 10:04:40|9441.8|9431.8|9442|9432|9442|9432|9441.8|9431.8|2
1637143490000|2021-11-17 10:04:50|9442.5|9432.5|9442.8|9432.8|9443.5|9433.5|9442.5|9432.5|4
1637143500000|2021-11-17 10:05:00|9443.8|9433.8|9442.5|9432.5|9443.8|9433.8|9442.5|9432.5|2
1637143510000|2021-11-17 10:05:10|9442.3|9432.3|9440.8|9430.8|9442.3|9432.3|9439.5|9429.5|9
1637143520000|2021-11-17 10:05:20|9441|9431|9440.8|9430.8|9441.3|9431.3|9440.8|9430.8|4
1637143540000|2021-11-17 10:05:40|9441.3|9431.3|9441.8|9431.8|9441.8|9431.8|9441.3|9431.3|3
1637143550000|2021-11-17 10:05:50|9442|9432|9442.3|9432.3|9442.3|9432.3|9442|9432|2
1637143560000|2021-11-17 10:06:00|9442.5|9432.5|9444.3|9434.3|9444.3|9434.3|9442.5|9432.5|6
1637143570000|2021-11-17 10:06:10|9444.5|9434.5|9445|9435|9445|9435|9444.5|9434.5|13
1637143580000|2021-11-17 10:06:20|9444.8|9434.8|9445|9435|9445|9435|9444.8|9434.8|4
1637143600000|2021-11-17 10:06:40|9444.8|9434.8|9446.8|9436.8|9447|9437|9444.8|9434.8|8
1637143620000|2021-11-17 10:07:00|9446.5|9436.5|9446|9436|9447.3|9437.3|9446|9436|6
1637143630000|2021-11-17 10:07:10|9446.3|9436.3|9446.8|9436.8|9446.8|9436.8|9446.3|9436.3|2
1637143640000|2021-11-17 10:07:20|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|1
1637143660000|2021-11-17 10:07:40|9446|9436|9445.8|9435.8|9446|9436|9445.8|9435.8|2
1637143670000|2021-11-17 10:07:50|9446|9436|9446.3|9436.3|9447.8|9437.8|9446|9436|5
1637143680000|2021-11-17 10:08:00|9446|9436|9444.5|9434.5|9446|9436|9444.5|9434.5|4
1637143690000|2021-11-17 10:08:10|9444.8|9434.8|9445.8|9435.8|9446.3|9436.3|9444.8|9434.8|9
1637143700000|2021-11-17 10:08:20|9446|9436|9446|9436|9446|9436|9446|9436|1
1637143710000|2021-11-17 10:08:30|9445.8|9435.8|9446.3|9436.3|9446.3|9436.3|9445.5|9435.5|5
1637143720000|2021-11-17 10:08:40|9446|9436|9446|9436|9446|9436|9445.8|9435.8|3
1637143730000|2021-11-17 10:08:50|9446.3|9436.3|9447|9437|9447.3|9437.3|9446.3|9436.3|3
1637143740000|2021-11-17 10:09:00|9446.8|9436.8|9445|9435|9446.8|9436.8|9444.3|9434.3|8
1637143750000|2021-11-17 10:09:10|9445.3|9435.3|9445.5|9435.5|9445.5|9435.5|9445.3|9435.3|2
1637143760000|2021-11-17 10:09:20|9445.3|9435.3|9444.8|9434.8|9445.3|9435.3|9443.8|9433.8|6
1637143770000|2021-11-17 10:09:30|9445.5|9435.5|9446.3|9436.3|9446.3|9436.3|9445|9435|6
1637143780000|2021-11-17 10:09:40|9446.5|9436.5|9447.8|9437.8|9449|9439|9446.5|9436.5|8
1637143790000|2021-11-17 10:09:50|9447.5|9437.5|9447.8|9437.8|9448|9438|9447.5|9437.5|3
1637143800000|2021-11-17 10:10:00|9447.5|9437.5|9445.5|9435.5|9447.5|9437.5|9445.5|9435.5|4
1637143810000|2021-11-17 10:10:10|9445.8|9435.8|9446.3|9436.3|9446.3|9436.3|9445.5|9435.5|4
1637143820000|2021-11-17 10:10:20|9447|9437|9446.5|9436.5|9447|9437|9446.5|9436.5|4
1637143830000|2021-11-17 10:10:30|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|9444.8|9434.8|7
1637143840000|2021-11-17 10:10:40|9446|9436|9443.5|9433.5|9446|9436|9443.3|9433.3|8
1637143850000|2021-11-17 10:10:50|9444|9434|9445.8|9435.8|9446|9436|9444|9434|9
1637143860000|2021-11-17 10:11:00|9445.5|9435.5|9444|9434|9445.5|9435.5|9444|9434|3
1637143870000|2021-11-17 10:11:10|9443.8|9433.8|9443.5|9433.5|9444|9434|9443|9433|7
1637143880000|2021-11-17 10:11:20|9444.5|9434.5|9445|9435|9445.5|9435.5|9444.3|9434.3|6
1637143890000|2021-11-17 10:11:30|9444.8|9434.8|9446|9436|9446|9436|9444.8|9434.8|3
1637143900000|2021-11-17 10:11:40|9446.5|9436.5|9449|9439|9449|9439|9446.5|9436.5|7
1637143910000|2021-11-17 10:11:50|9448.8|9438.8|9448|9438|9448.8|9438.8|9448|9438|4
1637143920000|2021-11-17 10:12:00|9448.3|9438.3|9448.8|9438.8|9448.8|9438.8|9448.3|9438.3|3
1637143930000|2021-11-17 10:12:10|9449|9439|9450.3|9440.3|9450.3|9440.3|9449|9439|4
1637143940000|2021-11-17 10:12:20|9450|9440|9450|9440|9450|9440|9450|9440|1
1637143970000|2021-11-17 10:12:50|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|9447.3|9437.3|5
1637143980000|2021-11-17 10:13:00|9450|9440|9450|9440|9450|9440|9450|9440|1
1637143990000|2021-11-17 10:13:10|9449.8|9439.8|9449.3|9439.3|9449.8|9439.8|9447.8|9437.8|4
1637144000000|2021-11-17 10:13:20|9449.5|9439.5|9450|9440|9450.3|9440.3|9449.5|9439.5|6
1637144010000|2021-11-17 10:13:30|9449.8|9439.8|9449|9439|9449.8|9439.8|9448.5|9438.5|8
1637144020000|2021-11-17 10:13:40|9448.8|9438.8|9447.3|9437.3|9448.8|9438.8|9447.3|9437.3|4
1637144030000|2021-11-17 10:13:50|9447|9437|9448.5|9438.5|9448.5|9438.5|9447|9437|3
1637144040000|2021-11-17 10:14:00|9449|9439|9450|9440|9451|9441|9449|9439|5
1637144050000|2021-11-17 10:14:10|9449.8|9439.8|9449.8|9439.8|9450.5|9440.5|9449.8|9439.8|6
1637144060000|2021-11-17 10:14:20|9449.5|9439.5|9448.3|9438.3|9449.5|9439.5|9448.3|9438.3|4
1637144070000|2021-11-17 10:14:30|9448.8|9438.8|9443|9433|9448.8|9438.8|9443|9433|9
1637144080000|2021-11-17 10:14:40|9442|9432|9441|9431|9442|9432|9440.8|9430.8|17
1637144090000|2021-11-17 10:14:50|9441.3|9431.3|9439.3|9429.3|9441.3|9431.3|9438.8|9428.8|7
1637144100000|2021-11-17 10:15:00|9439.8|9429.8|9440.5|9430.5|9441.5|9431.5|9439.3|9429.3|11
1637144110000|2021-11-17 10:15:10|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9439.8|9429.8|4
1637144120000|2021-11-17 10:15:20|9440.5|9430.5|9444.3|9434.3|9444.3|9434.3|9440.5|9430.5|10
1637144130000|2021-11-17 10:15:30|9444.5|9434.5|9442|9432|9444.8|9434.8|9440.3|9430.3|11
1637144140000|2021-11-17 10:15:40|9441.8|9431.8|9438.8|9428.8|9441.8|9431.8|9438|9428|8
1637144150000|2021-11-17 10:15:50|9438.3|9428.3|9437.8|9427.8|9438.3|9428.3|9437.8|9427.8|2
1637144160000|2021-11-17 10:16:00|9437.5|9427.5|9435.3|9425.3|9437.5|9427.5|9433.3|9423.3|11
1637144170000|2021-11-17 10:16:10|9435|9425|9434|9424|9435|9425|9433.8|9423.8|6
1637144190000|2021-11-17 10:16:30|9434.3|9424.3|9433.8|9423.8|9434.3|9424.3|9433.5|9423.5|4
1637144200000|2021-11-17 10:16:40|9433.5|9423.5|9433.3|9423.3|9433.5|9423.5|9432.3|9422.3|9
1637144210000|2021-11-17 10:16:50|9433|9423|9427.3|9417.3|9433|9423|9427.3|9417.3|5
1637144220000|2021-11-17 10:17:00|9427|9417|9428|9418|9428.5|9418.5|9427|9417|6
1637144230000|2021-11-17 10:17:10|9429|9419|9432.5|9422.5|9432.5|9422.5|9428|9418|11
1637144240000|2021-11-17 10:17:20|9432|9422|9432.5|9422.5|9432.8|9422.8|9431|9421|9
1637144250000|2021-11-17 10:17:30|9432.3|9422.3|9434|9424|9434|9424|9431.3|9421.3|13
1637144260000|2021-11-17 10:17:40|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9434|9424|5
1637144270000|2021-11-17 10:17:50|9435.5|9425.5|9436.5|9426.5|9436.5|9426.5|9435.5|9425.5|6
1637144280000|2021-11-17 10:18:00|9436|9426|9436|9426|9436|9426|9435.8|9425.8|3
1637144290000|2021-11-17 10:18:10|9436.5|9426.5|9436.3|9426.3|9436.5|9426.5|9436.3|9426.3|2
1637144300000|2021-11-17 10:18:20|9436.5|9426.5|9436|9426|9436.5|9426.5|9436|9426|5
1637144310000|2021-11-17 10:18:30|9436.5|9426.5|9436|9426|9437.3|9427.3|9436|9426|5
1637144320000|2021-11-17 10:18:40|9436.5|9426.5|9436.3|9426.3|9436.5|9426.5|9436.3|9426.3|4
1637144330000|2021-11-17 10:18:50|9436.5|9426.5|9438|9428|9438.3|9428.3|9436.3|9426.3|8
1637144340000|2021-11-17 10:19:00|9438.5|9428.5|9440.5|9430.5|9441.5|9431.5|9438.5|9428.5|13
1637144350000|2021-11-17 10:19:10|9440.3|9430.3|9436.5|9426.5|9440.3|9430.3|9436.5|9426.5|8
1637144360000|2021-11-17 10:19:20|9436.3|9426.3|9438|9428|9438|9428|9436.3|9426.3|6
1637144370000|2021-11-17 10:19:30|9438.5|9428.5|9439|9429|9439|9429|9437.8|9427.8|4
1637144380000|2021-11-17 10:19:40|9439.3|9429.3|9438.8|9428.8|9439.5|9429.5|9438.5|9428.5|7
1637144390000|2021-11-17 10:19:50|9439|9429|9439|9429|9439|9429|9438.3|9428.3|7
1637144400000|2021-11-17 10:20:00|9438.8|9428.8|9435|9425|9438.8|9428.8|9435|9425|11
1637144410000|2021-11-17 10:20:10|9435.3|9425.3|9436|9426|9436|9426|9435.3|9425.3|3
1637144420000|2021-11-17 10:20:20|9436.3|9426.3|9437.8|9427.8|9437.8|9427.8|9436.3|9426.3|3
1637144430000|2021-11-17 10:20:30|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|1
1637144440000|2021-11-17 10:20:40|9437.3|9427.3|9434.8|9424.8|9437.3|9427.3|9434.5|9424.5|10
1637144450000|2021-11-17 10:20:50|9435|9425|9435.5|9425.5|9435.8|9425.8|9434.5|9424.5|9
1637144460000|2021-11-17 10:21:00|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|9434.5|9424.5|9
1637144470000|2021-11-17 10:21:10|9435.8|9425.8|9435.8|9425.8|9436|9426|9434.8|9424.8|6
1637144480000|2021-11-17 10:21:20|9436|9426|9435.5|9425.5|9436.3|9426.3|9435.3|9425.3|9
1637144490000|2021-11-17 10:21:30|9434.8|9424.8|9437.3|9427.3|9437.3|9427.3|9434.8|9424.8|6
1637144500000|2021-11-17 10:21:40|9437|9427|9434.3|9424.3|9437|9427|9433.3|9423.3|10
1637144510000|2021-11-17 10:21:50|9435|9425|9435.8|9425.8|9435.8|9425.8|9435|9425|3
1637144520000|2021-11-17 10:22:00|9436|9426|9435.3|9425.3|9436.5|9426.5|9435.3|9425.3|4
1637144530000|2021-11-17 10:22:10|9435|9425|9435|9425|9435|9425|9435|9425|1
1637144540000|2021-11-17 10:22:20|9435.5|9425.5|9436.8|9426.8|9436.8|9426.8|9435.5|9425.5|2
1637144550000|2021-11-17 10:22:30|9437|9427|9435.3|9425.3|9437|9427|9432.8|9422.8|10
1637144560000|2021-11-17 10:22:40|9436|9426|9435.8|9425.8|9436|9426|9435.8|9425.8|2
1637144570000|2021-11-17 10:22:50|9435.3|9425.3|9434.5|9424.5|9435.3|9425.3|9434.5|9424.5|4
1637144580000|2021-11-17 10:23:00|9435.3|9425.3|9434.5|9424.5|9435.5|9425.5|9434.5|9424.5|5
1637144590000|2021-11-17 10:23:10|9435|9425|9436|9426|9436|9426|9435|9425|2
1637144600000|2021-11-17 10:23:20|9435.8|9425.8|9435.3|9425.3|9436.3|9426.3|9435|9425|7
1637144610000|2021-11-17 10:23:30|9435.5|9425.5|9435.5|9425.5|9436.5|9426.5|9434.8|9424.8|8
1637144620000|2021-11-17 10:23:40|9435.3|9425.3|9434.5|9424.5|9435.3|9425.3|9434.5|9424.5|5
1637144630000|2021-11-17 10:23:50|9433.8|9423.8|9434.5|9424.5|9434.5|9424.5|9433.8|9423.8|4
1637144640000|2021-11-17 10:24:00|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|9432.8|9422.8|9
1637144650000|2021-11-17 10:24:10|9434.5|9424.5|9434.3|9424.3|9434.8|9424.8|9433.5|9423.5|12
1637144660000|2021-11-17 10:24:20|9434.5|9424.5|9435.3|9425.3|9435.8|9425.8|9434.5|9424.5|5
1637144670000|2021-11-17 10:24:30|9434.8|9424.8|9435.8|9425.8|9435.8|9425.8|9434.8|9424.8|5
1637144680000|2021-11-17 10:24:40|9436|9426|9436.3|9426.3|9436.8|9426.8|9436|9426|9
1637144690000|2021-11-17 10:24:50|9435.8|9425.8|9436|9426|9436|9426|9435.8|9425.8|2
1637144700000|2021-11-17 10:25:00|9435.5|9425.5|9434.5|9424.5|9435.5|9425.5|9434|9424|7
1637144710000|2021-11-17 10:25:10|9434.8|9424.8|9436.3|9426.3|9436.3|9426.3|9434.3|9424.3|8
1637144720000|2021-11-17 10:25:20|9436|9426|9433.8|9423.8|9436|9426|9433.8|9423.8|8
1637144730000|2021-11-17 10:25:30|9434|9424|9434.3|9424.3|9435|9425|9434|9424|9
1637144740000|2021-11-17 10:25:40|9434|9424|9434.3|9424.3|9434.3|9424.3|9433.8|9423.8|4
1637144750000|2021-11-17 10:25:50|9434.5|9424.5|9434.5|9424.5|9434.8|9424.8|9434|9424|9
1637144760000|2021-11-17 10:26:00|9435|9425|9434.3|9424.3|9435.3|9425.3|9434|9424|6
1637144770000|2021-11-17 10:26:10|9434.8|9424.8|9433.5|9423.5|9437|9427|9433.5|9423.5|9
1637144780000|2021-11-17 10:26:20|9433.3|9423.3|9433.5|9423.5|9433.5|9423.5|9433.3|9423.3|2
1637144790000|2021-11-17 10:26:30|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|1
1637144800000|2021-11-17 10:26:40|9431|9421|9430.8|9420.8|9431.5|9421.5|9430.8|9420.8|5
1637144810000|2021-11-17 10:26:50|9430.5|9420.5|9429.3|9419.3|9430.5|9420.5|9429.3|9419.3|3
1637144820000|2021-11-17 10:27:00|9431|9421|9431.3|9421.3|9431.5|9421.5|9429.5|9419.5|11
1637144830000|2021-11-17 10:27:10|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9431.3|9421.3|3
1637144840000|2021-11-17 10:27:20|9431.3|9421.3|9432.3|9422.3|9432.3|9422.3|9431|9421|6
1637144850000|2021-11-17 10:27:30|9432|9422|9429.8|9419.8|9432|9422|9429.5|9419.5|6
1637144860000|2021-11-17 10:27:40|9429.5|9419.5|9424|9414|9429.8|9419.8|9424|9414|11
1637144870000|2021-11-17 10:27:50|9424.3|9414.3|9424|9414|9424.5|9414.5|9423.5|9413.5|8
1637144880000|2021-11-17 10:28:00|9424.3|9414.3|9426|9416|9426|9416|9424.3|9414.3|4
1637144890000|2021-11-17 10:28:10|9425.5|9415.5|9422.8|9412.8|9425.5|9415.5|9422.5|9412.5|7
1637144900000|2021-11-17 10:28:20|9422.5|9412.5|9422|9412|9422.5|9412.5|9422|9412|6
1637144910000|2021-11-17 10:28:30|9421.5|9411.5|9425.3|9415.3|9425.3|9415.3|9421.5|9411.5|8
1637144920000|2021-11-17 10:28:40|9425.5|9415.5|9425.5|9415.5|9426.3|9416.3|9425.5|9415.5|4
1637144930000|2021-11-17 10:28:50|9425.3|9415.3|9425.3|9415.3|9426|9416|9425.3|9415.3|6
1637144940000|2021-11-17 10:29:00|9425.8|9415.8|9426|9416|9426.5|9416.5|9425.5|9415.5|7
1637144950000|2021-11-17 10:29:10|9426.3|9416.3|9424.3|9414.3|9426.8|9416.8|9423.3|9413.3|9
1637144960000|2021-11-17 10:29:20|9424|9414|9425.8|9415.8|9425.8|9415.8|9423.5|9413.5|14
1637144970000|2021-11-17 10:29:30|9426.3|9416.3|9425.8|9415.8|9426.5|9416.5|9425.3|9415.3|9
1637144980000|2021-11-17 10:29:40|9426|9416|9428.5|9418.5|9428.5|9418.5|9426|9416|4
1637144990000|2021-11-17 10:29:50|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9427.8|9417.8|5
1637145000000|2021-11-17 10:30:00|9428.5|9418.5|9427.8|9417.8|9429.3|9419.3|9425|9415|16
1637145010000|2021-11-17 10:30:10|9426.8|9416.8|9425|9415|9426.8|9416.8|9424.8|9414.8|8
1637145020000|2021-11-17 10:30:20|9424.8|9414.8|9422.8|9412.8|9425.3|9415.3|9422.8|9412.8|10
1637145030000|2021-11-17 10:30:30|9423|9413|9421.3|9411.3|9423|9413|9420.8|9410.8|13
1637145040000|2021-11-17 10:30:40|9421.5|9411.5|9421.8|9411.8|9422.3|9412.3|9421.5|9411.5|7
1637145050000|2021-11-17 10:30:50|9421.5|9411.5|9423|9413|9423|9413|9421.3|9411.3|8
1637145060000|2021-11-17 10:31:00|9422.8|9412.8|9423.5|9413.5|9423.5|9413.5|9422.8|9412.8|5
1637145070000|2021-11-17 10:31:10|9423.8|9413.8|9424|9414|9424|9414|9423.5|9413.5|3
1637145080000|2021-11-17 10:31:20|9424.3|9414.3|9423.5|9413.5|9424.3|9414.3|9423.5|9413.5|3
1637145090000|2021-11-17 10:31:30|9423.8|9413.8|9422.5|9412.5|9423.8|9413.8|9422.5|9412.5|7
1637145100000|2021-11-17 10:31:40|9423|9413|9423|9413|9423.5|9413.5|9422.8|9412.8|4
1637145110000|2021-11-17 10:31:50|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1637145120000|2021-11-17 10:32:00|9423|9413|9423|9413|9423.3|9413.3|9422.8|9412.8|5
1637145130000|2021-11-17 10:32:10|9421.5|9411.5|9421.3|9411.3|9421.5|9411.5|9421|9411|4
1637145140000|2021-11-17 10:32:20|9421.5|9411.5|9423.8|9413.8|9423.8|9413.8|9421.3|9411.3|7
1637145150000|2021-11-17 10:32:30|9423.5|9413.5|9422.3|9412.3|9423.5|9413.5|9422.3|9412.3|5
1637145160000|2021-11-17 10:32:40|9422.5|9412.5|9422.3|9412.3|9422.5|9412.5|9422.3|9412.3|2
1637145170000|2021-11-17 10:32:50|9422.5|9412.5|9425|9415|9425.5|9415.5|9422.5|9412.5|9
1637145180000|2021-11-17 10:33:00|9424.8|9414.8|9422.9|9412.9|9424.8|9414.8|9422.9|9412.9|7
1637145190000|2021-11-17 10:33:10|9422.6|9412.6|9422.4|9412.4|9422.8|9412.8|9422.4|9412.4|4
1637145200000|2021-11-17 10:33:20|9423|9413|9425|9415|9425.5|9415.5|9423|9413|17
1637145220000|2021-11-17 10:33:40|9425.3|9415.3|9426.5|9416.5|9426.5|9416.5|9425.3|9415.3|6
1637145230000|2021-11-17 10:33:50|9426.8|9416.8|9424.3|9414.3|9427.5|9417.5|9423.5|9413.5|7
1637145240000|2021-11-17 10:34:00|9424|9414|9423.5|9413.5|9424|9414|9423.3|9413.3|4
1637145250000|2021-11-17 10:34:10|9423.3|9413.3|9421|9411|9423.3|9413.3|9421|9411|4
1637145260000|2021-11-17 10:34:20|9422|9412|9421.3|9411.3|9422|9412|9421.3|9411.3|2
1637145290000|2021-11-17 10:34:50|9421|9411|9421|9411|9421|9411|9421|9411|1
1637145300000|2021-11-17 10:35:00|9420.8|9410.8|9415|9405|9420.8|9410.8|9415|9405|7
1637145310000|2021-11-17 10:35:10|9414.5|9404.5|9413.3|9403.3|9416|9406|9413.3|9403.3|7
1637145320000|2021-11-17 10:35:20|9413.8|9403.8|9414.5|9404.5|9414.8|9404.8|9413.8|9403.8|4
1637145330000|2021-11-17 10:35:30|9413.5|9403.5|9413.3|9403.3|9414.3|9404.3|9413.3|9403.3|5
1637145340000|2021-11-17 10:35:40|9413|9403|9406.5|9396.5|9413|9403|9406.3|9396.3|7
1637145350000|2021-11-17 10:35:50|9406.3|9396.3|9405.5|9395.5|9406.3|9396.3|9405.3|9395.3|11
1637145360000|2021-11-17 10:36:00|9405.3|9395.3|9406.5|9396.5|9406.8|9396.8|9405.3|9395.3|11
1637145370000|2021-11-17 10:36:10|9406.8|9396.8|9403|9393|9406.8|9396.8|9400.5|9390.5|16
1637145380000|2021-11-17 10:36:20|9403.3|9393.3|9400.3|9390.3|9404.5|9394.5|9400.3|9390.3|15
1637145390000|2021-11-17 10:36:30|9400.5|9390.5|9399.8|9389.8|9400.5|9390.5|9398.8|9388.8|14
1637145400000|2021-11-17 10:36:40|9400|9390|9401|9391|9401|9391|9396.8|9386.8|14
1637145410000|2021-11-17 10:36:50|9402.5|9392.5|9406.5|9396.5|9406.5|9396.5|9401.5|9391.5|7
1637145420000|2021-11-17 10:37:00|9407.3|9397.3|9413|9403|9413|9403|9406|9396|18
1637145430000|2021-11-17 10:37:10|9413.3|9403.3|9411.5|9401.5|9414|9404|9411|9401|16
1637145440000|2021-11-17 10:37:20|9411.8|9401.8|9414.5|9404.5|9417|9407|9411.8|9401.8|18
1637145450000|2021-11-17 10:37:30|9414.8|9404.8|9414.5|9404.5|9415.5|9405.5|9413.8|9403.8|10
1637145460000|2021-11-17 10:37:40|9414.3|9404.3|9415|9405|9415|9405|9413.8|9403.8|5
1637145470000|2021-11-17 10:37:50|9414.8|9404.8|9411.5|9401.5|9415|9405|9411.5|9401.5|13
1637145480000|2021-11-17 10:38:00|9411.3|9401.3|9413.8|9403.8|9413.8|9403.8|9410.5|9400.5|8
1637145490000|2021-11-17 10:38:10|9414|9404|9416.3|9406.3|9416.3|9406.3|9414|9404|4
1637145500000|2021-11-17 10:38:20|9416|9406|9414|9404|9416.5|9406.5|9414|9404|7
1637145510000|2021-11-17 10:38:30|9413.8|9403.8|9419|9409|9421.3|9411.3|9413|9403|13
1637145520000|2021-11-17 10:38:40|9420.3|9410.3|9418|9408|9421.3|9411.3|9418|9408|11
1637145530000|2021-11-17 10:38:50|9418.3|9408.3|9420|9410|9420.3|9410.3|9418.3|9408.3|13
1637145540000|2021-11-17 10:39:00|9419.8|9409.8|9419.5|9409.5|9420.5|9410.5|9418.3|9408.3|9
1637145550000|2021-11-17 10:39:10|9419.8|9409.8|9418.8|9408.8|9420|9410|9418.8|9408.8|8
1637145560000|2021-11-17 10:39:20|9419|9409|9417.3|9407.3|9419.3|9409.3|9416.8|9406.8|14
1637145570000|2021-11-17 10:39:30|9417|9407|9416.8|9406.8|9417|9407|9416.3|9406.3|4
1637145580000|2021-11-17 10:39:40|9416.5|9406.5|9416.5|9406.5|9416.8|9406.8|9416.5|9406.5|3
1637145590000|2021-11-17 10:39:50|9416.8|9406.8|9419.5|9409.5|9419.5|9409.5|9416.8|9406.8|6
1637145600000|2021-11-17 10:40:00|9419.3|9409.3|9409.5|9399.5|9419.3|9409.3|9409.5|9399.5|13
1637145610000|2021-11-17 10:40:10|9409.8|9399.8|9410|9400|9410|9400|9407.8|9397.8|8
1637145620000|2021-11-17 10:40:20|9409.8|9399.8|9411.8|9401.8|9412.8|9402.8|9409.5|9399.5|8
1637145630000|2021-11-17 10:40:30|9412|9402|9412.8|9402.8|9413.5|9403.5|9412|9402|7
1637145640000|2021-11-17 10:40:40|9412.5|9402.5|9411|9401|9412.5|9402.5|9411|9401|5
1637145650000|2021-11-17 10:40:50|9410.8|9400.8|9413.3|9403.3|9413.3|9403.3|9410.5|9400.5|8
1637145660000|2021-11-17 10:41:00|9413|9403|9411.3|9401.3|9413|9403|9410.5|9400.5|9
1637145670000|2021-11-17 10:41:10|9411.5|9401.5|9411.8|9401.8|9411.8|9401.8|9411.5|9401.5|2
1637145680000|2021-11-17 10:41:20|9411.3|9401.3|9412.3|9402.3|9412.5|9402.5|9411.3|9401.3|4
1637145690000|2021-11-17 10:41:30|9411.5|9401.5|9409|9399|9412.8|9402.8|9409|9399|10
1637145700000|2021-11-17 10:41:40|9408.8|9398.8|9407.8|9397.8|9408.8|9398.8|9407.8|9397.8|3
1637145710000|2021-11-17 10:41:50|9407.3|9397.3|9403|9393|9407.3|9397.3|9403|9393|6
1637145720000|2021-11-17 10:42:00|9402.3|9392.3|9403.3|9393.3|9404.3|9394.3|9402.3|9392.3|13
1637145730000|2021-11-17 10:42:10|9403.8|9393.8|9403.3|9393.3|9403.8|9393.8|9403|9393|4
1637145750000|2021-11-17 10:42:30|9403|9393|9402.8|9392.8|9403|9393|9402.8|9392.8|2
1637145760000|2021-11-17 10:42:40|9401.8|9391.8|9403.3|9393.3|9403.3|9393.3|9401.8|9391.8|9
1637145770000|2021-11-17 10:42:50|9403|9393|9402.5|9392.5|9403|9393|9402.3|9392.3|3
1637145780000|2021-11-17 10:43:00|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.5|9392.5|3
1637145790000|2021-11-17 10:43:10|9403|9393|9403.8|9393.8|9404|9394|9403|9393|4
1637145800000|2021-11-17 10:43:20|9403.5|9393.5|9403.3|9393.3|9403.5|9393.5|9403.3|9393.3|2
1637145810000|2021-11-17 10:43:30|9403.5|9393.5|9401.8|9391.8|9403.5|9393.5|9401.8|9391.8|5
1637145820000|2021-11-17 10:43:40|9401.5|9391.5|9401.8|9391.8|9401.8|9391.8|9401|9391|4
1637145830000|2021-11-17 10:43:50|9401.5|9391.5|9401.8|9391.8|9401.8|9391.8|9401.5|9391.5|2
1637145840000|2021-11-17 10:44:00|9401.5|9391.5|9401|9391|9401.5|9391.5|9399.3|9389.3|12
1637145850000|2021-11-17 10:44:10|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|9400.5|9390.5|3
1637145860000|2021-11-17 10:44:20|9400.5|9390.5|9401.3|9391.3|9401.3|9391.3|9400.5|9390.5|3
1637145870000|2021-11-17 10:44:30|9401.5|9391.5|9401.8|9391.8|9401.8|9391.8|9401.5|9391.5|2
1637145880000|2021-11-17 10:44:40|9401.5|9391.5|9399.8|9389.8|9401.5|9391.5|9399.8|9389.8|9
1637145890000|2021-11-17 10:44:50|9399.5|9389.5|9399.5|9389.5|9400|9390|9399.5|9389.5|7
1637145900000|2021-11-17 10:45:00|9399.8|9389.8|9401|9391|9401|9391|9399.8|9389.8|8
1637145910000|2021-11-17 10:45:10|9400.8|9390.8|9402|9392|9403.3|9393.3|9400.8|9390.8|9
1637145920000|2021-11-17 10:45:20|9402.3|9392.3|9402|9392|9403.3|9393.3|9401.8|9391.8|10
1637145930000|2021-11-17 10:45:30|9401|9391|9400.8|9390.8|9401.5|9391.5|9400.3|9390.3|10
1637145940000|2021-11-17 10:45:40|9401.3|9391.3|9402.8|9392.8|9403.5|9393.5|9401|9391|10
1637145950000|2021-11-17 10:45:50|9403|9393|9402|9392|9403|9393|9401|9391|9
1637145960000|2021-11-17 10:46:00|9401.8|9391.8|9402.5|9392.5|9402.5|9392.5|9401.8|9391.8|4
1637145970000|2021-11-17 10:46:10|9402.8|9392.8|9403.3|9393.3|9403.3|9393.3|9402.8|9392.8|2
1637145980000|2021-11-17 10:46:20|9403.5|9393.5|9407.3|9397.3|9407.3|9397.3|9403.5|9393.5|6
1637145990000|2021-11-17 10:46:30|9407.5|9397.5|9407.5|9397.5|9408.3|9398.3|9407.3|9397.3|5
1637146000000|2021-11-17 10:46:40|9407.8|9397.8|9408.5|9398.5|9409.3|9399.3|9407.5|9397.5|11
1637146010000|2021-11-17 10:46:50|9409.3|9399.3|9411.3|9401.3|9412.5|9402.5|9408|9398|11
1637146020000|2021-11-17 10:47:00|9411.5|9401.5|9410.3|9400.3|9413|9403|9410.3|9400.3|13
1637146030000|2021-11-17 10:47:10|9410|9400|9410.3|9400.3|9411.8|9401.8|9410|9400|9
1637146040000|2021-11-17 10:47:20|9410.8|9400.8|9411.8|9401.8|9412.8|9402.8|9410|9400|10
1637146050000|2021-11-17 10:47:30|9412.3|9402.3|9410.8|9400.8|9412.3|9402.3|9409.5|9399.5|8
1637146060000|2021-11-17 10:47:40|9411.3|9401.3|9412.5|9402.5|9412.5|9402.5|9410.3|9400.3|7
1637146070000|2021-11-17 10:47:50|9411.3|9401.3|9412.3|9402.3|9412.5|9402.5|9410.5|9400.5|6
1637146080000|2021-11-17 10:48:00|9412|9402|9411.5|9401.5|9412.3|9402.3|9410.3|9400.3|9
1637146090000|2021-11-17 10:48:10|9411.3|9401.3|9410.5|9400.5|9411.5|9401.5|9410.3|9400.3|7
1637146100000|2021-11-17 10:48:20|9410.8|9400.8|9411|9401|9411|9401|9410.5|9400.5|4
1637146110000|2021-11-17 10:48:30|9411.8|9401.8|9410|9400|9411.8|9401.8|9409.5|9399.5|6
1637146120000|2021-11-17 10:48:40|9409.8|9399.8|9410.5|9400.5|9410.5|9400.5|9409.8|9399.8|2
1637146130000|2021-11-17 10:48:50|9410|9400|9409.8|9399.8|9410|9400|9409.8|9399.8|2
1637146140000|2021-11-17 10:49:00|9410.3|9400.3|9410|9400|9410.3|9400.3|9410|9400|2
1637146150000|2021-11-17 10:49:10|9409.8|9399.8|9408|9398|9409.8|9399.8|9406.8|9396.8|8
1637146160000|2021-11-17 10:49:20|9407.8|9397.8|9408.8|9398.8|9409.8|9399.8|9407.5|9397.5|11
1637146170000|2021-11-17 10:49:30|9408.5|9398.5|9409.5|9399.5|9409.5|9399.5|9407.8|9397.8|5
1637146180000|2021-11-17 10:49:40|9409.8|9399.8|9410.8|9400.8|9411.5|9401.5|9409|9399|8
1637146190000|2021-11-17 10:49:50|9411|9401|9410.5|9400.5|9411.8|9401.8|9410.5|9400.5|7
1637146200000|2021-11-17 10:50:00|9410.3|9400.3|9416.5|9406.5|9416.5|9406.5|9410.3|9400.3|10
1637146210000|2021-11-17 10:50:10|9416.3|9406.3|9418|9408|9419|9409|9415.8|9405.8|11
1637146220000|2021-11-17 10:50:20|9416.5|9406.5|9416|9406|9417.5|9407.5|9415|9405|12
1637146230000|2021-11-17 10:50:30|9415.8|9405.8|9416.5|9406.5|9417.3|9407.3|9415.5|9405.5|13
1637146240000|2021-11-17 10:50:40|9416.8|9406.8|9418|9408|9418|9408|9416.8|9406.8|3
1637146250000|2021-11-17 10:50:50|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9417.5|9407.5|6
1637146260000|2021-11-17 10:51:00|9418.5|9408.5|9422|9412|9428.8|9418.8|9418.5|9408.5|19
1637146270000|2021-11-17 10:51:10|9421.8|9411.8|9418.5|9408.5|9421.8|9411.8|9418.5|9408.5|10
1637146280000|2021-11-17 10:51:20|9418.8|9408.8|9422|9412|9424|9414|9418.8|9408.8|10
1637146290000|2021-11-17 10:51:30|9422.5|9412.5|9423.8|9413.8|9424.3|9414.3|9422.5|9412.5|10
1637146300000|2021-11-17 10:51:40|9423.5|9413.5|9422|9412|9424|9414|9422|9412|11
1637146310000|2021-11-17 10:51:50|9422.3|9412.3|9420.8|9410.8|9422.3|9412.3|9420.8|9410.8|9
1637146320000|2021-11-17 10:52:00|9420.5|9410.5|9422.5|9412.5|9422.5|9412.5|9420.5|9410.5|5
1637146330000|2021-11-17 10:52:10|9422.3|9412.3|9424.8|9414.8|9425|9415|9422.3|9412.3|8
1637146340000|2021-11-17 10:52:20|9425|9415|9425.3|9415.3|9425.8|9415.8|9425|9415|5
1637146350000|2021-11-17 10:52:30|9424.8|9414.8|9424.8|9414.8|9425|9415|9424.5|9414.5|4
1637146360000|2021-11-17 10:52:40|9424.5|9414.5|9421.5|9411.5|9424.5|9414.5|9421.5|9411.5|9
1637146370000|2021-11-17 10:52:50|9421.3|9411.3|9424|9414|9424.3|9414.3|9421.3|9411.3|7
1637146380000|2021-11-17 10:53:00|9423.3|9413.3|9425.5|9415.5|9426|9416|9422.5|9412.5|15
1637146390000|2021-11-17 10:53:10|9425.3|9415.3|9425|9415|9425.5|9415.5|9424.5|9414.5|7
1637146400000|2021-11-17 10:53:20|9424.8|9414.8|9422.3|9412.3|9424.8|9414.8|9422|9412|9
1637146410000|2021-11-17 10:53:30|9422|9412|9423|9413|9423|9413|9422|9412|5
1637146430000|2021-11-17 10:53:50|9423.3|9413.3|9423.5|9413.5|9423.5|9413.5|9423.3|9413.3|2
1637146440000|2021-11-17 10:54:00|9424.3|9414.3|9424.8|9414.8|9425.6|9415.6|9424.1|9414.1|6
1637146450000|2021-11-17 10:54:10|9424.5|9414.5|9426.8|9416.8|9426.8|9416.8|9424.5|9414.5|5
1637146460000|2021-11-17 10:54:20|9427.3|9417.3|9427.5|9417.5|9427.5|9417.5|9427.3|9417.3|2
1637146470000|2021-11-17 10:54:30|9427.8|9417.8|9431.3|9421.3|9431.5|9421.5|9427.8|9417.8|4
1637146480000|2021-11-17 10:54:40|9431|9421|9430.3|9420.3|9431.5|9421.5|9429.5|9419.5|9
1637146490000|2021-11-17 10:54:50|9429.8|9419.8|9429.8|9419.8|9430|9420|9429.3|9419.3|10
1637146500000|2021-11-17 10:55:00|9429.5|9419.5|9427.8|9417.8|9429.5|9419.5|9426.8|9416.8|12
1637146510000|2021-11-17 10:55:10|9427.5|9417.5|9426|9416|9427.5|9417.5|9425.3|9415.3|8
1637146520000|2021-11-17 10:55:20|9425.5|9415.5|9427|9417|9427.3|9417.3|9425.5|9415.5|8
1637146530000|2021-11-17 10:55:30|9427.5|9417.5|9424.3|9414.3|9427.5|9417.5|9424.3|9414.3|8
1637146540000|2021-11-17 10:55:40|9424.4|9414.4|9423.8|9413.8|9424.4|9414.4|9423.8|9413.8|8
1637146550000|2021-11-17 10:55:50|9424|9414|9424|9414|9424|9414|9424|9414|1
1637146560000|2021-11-17 10:56:00|9425|9415|9424.5|9414.5|9425.3|9415.3|9424.5|9414.5|7
1637146570000|2021-11-17 10:56:10|9424.8|9414.8|9423.8|9413.8|9424.8|9414.8|9423.5|9413.5|12
1637146580000|2021-11-17 10:56:20|9423.3|9413.3|9424.3|9414.3|9424.3|9414.3|9423.3|9413.3|3
1637146590000|2021-11-17 10:56:30|9424|9414|9425.4|9415.4|9425.4|9415.4|9424|9414|4
1637146600000|2021-11-17 10:56:40|9425.8|9415.8|9428.5|9418.5|9428.5|9418.5|9425.8|9415.8|5
1637146610000|2021-11-17 10:56:50|9428.8|9418.8|9428.5|9418.5|9428.8|9418.8|9428.5|9418.5|2
1637146620000|2021-11-17 10:57:00|9429.3|9419.3|9428.3|9418.3|9430.5|9420.5|9428.3|9418.3|10
1637146630000|2021-11-17 10:57:10|9428.5|9418.5|9428.3|9418.3|9428.5|9418.5|9426.8|9416.8|10
1637146640000|2021-11-17 10:57:20|9428.5|9418.5|9430.5|9420.5|9430.5|9420.5|9428.5|9418.5|8
1637146650000|2021-11-17 10:57:30|9431|9421|9431|9421|9431|9421|9430.8|9420.8|3
1637146660000|2021-11-17 10:57:40|9430.8|9420.8|9432|9422|9432|9422|9430.8|9420.8|6
1637146670000|2021-11-17 10:57:50|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432|9422|3
1637146680000|2021-11-17 10:58:00|9431.8|9421.8|9430.3|9420.3|9431.8|9421.8|9429.8|9419.8|8
1637146690000|2021-11-17 10:58:10|9430|9420|9426.5|9416.5|9430|9420|9426.5|9416.5|11
1637146700000|2021-11-17 10:58:20|9426.3|9416.3|9427.3|9417.3|9427.3|9417.3|9425.3|9415.3|8
1637146710000|2021-11-17 10:58:30|9427|9417|9427|9417|9427|9417|9427|9417|1
1637146720000|2021-11-17 10:58:40|9427.3|9417.3|9426.8|9416.8|9428|9418|9426.8|9416.8|7
1637146730000|2021-11-17 10:58:50|9427|9417|9428|9418|9428|9418|9427|9417|2
1637146740000|2021-11-17 10:59:00|9428.3|9418.3|9430.5|9420.5|9430.8|9420.8|9428.3|9418.3|9
1637146760000|2021-11-17 10:59:20|9430.8|9420.8|9431.8|9421.8|9432.3|9422.3|9430.8|9420.8|5
1637146770000|2021-11-17 10:59:30|9431.5|9421.5|9432.3|9422.3|9432.3|9422.3|9431.5|9421.5|4
1637146780000|2021-11-17 10:59:40|9433.3|9423.3|9433.8|9423.8|9434.5|9424.5|9433.3|9423.3|9
1637146790000|2021-11-17 10:59:50|9433.5|9423.5|9432.8|9422.8|9433.5|9423.5|9432|9422|8
1637146800000|2021-11-17 11:00:00|9432.5|9422.5|9431|9421|9432.5|9422.5|9430.8|9420.8|8
1637146810000|2021-11-17 11:00:10|9431.3|9421.3|9432.3|9422.3|9432.8|9422.8|9431.3|9421.3|8
1637146820000|2021-11-17 11:00:20|9431.8|9421.8|9431.5|9421.5|9431.8|9421.8|9431.5|9421.5|2
1637146830000|2021-11-17 11:00:30|9431.8|9421.8|9432|9422|9432|9422|9431.8|9421.8|2
1637146840000|2021-11-17 11:00:40|9431.5|9421.5|9432|9422|9432.5|9422.5|9430.3|9420.3|8
1637146850000|2021-11-17 11:00:50|9432.3|9422.3|9432|9422|9432.8|9422.8|9431.3|9421.3|10
1637146860000|2021-11-17 11:01:00|9431.5|9421.5|9432.5|9422.5|9432.5|9422.5|9431|9421|7
1637146870000|2021-11-17 11:01:10|9432.3|9422.3|9433|9423|9433|9423|9432.3|9422.3|3
1637146880000|2021-11-17 11:01:20|9433.3|9423.3|9433|9423|9433.3|9423.3|9433|9423|2
1637146890000|2021-11-17 11:01:30|9432.5|9422.5|9434|9424|9434|9424|9431.3|9421.3|9
1637146900000|2021-11-17 11:01:40|9433.8|9423.8|9434.5|9424.5|9434.5|9424.5|9432.8|9422.8|9
1637146910000|2021-11-17 11:01:50|9435|9425|9436.5|9426.5|9436.5|9426.5|9435|9425|2
1637146920000|2021-11-17 11:02:00|9435.8|9425.8|9435.5|9425.5|9436.5|9426.5|9435.5|9425.5|4
1637146930000|2021-11-17 11:02:10|9435.3|9425.3|9432.3|9422.3|9435.3|9425.3|9432.3|9422.3|5
1637146940000|2021-11-17 11:02:20|9432.5|9422.5|9431.5|9421.5|9432.5|9422.5|9431.5|9421.5|5
1637146950000|2021-11-17 11:02:30|9431.8|9421.8|9433.8|9423.8|9433.8|9423.8|9431.8|9421.8|4
1637146960000|2021-11-17 11:02:40|9433.5|9423.5|9433.3|9423.3|9433.5|9423.5|9433.3|9423.3|2
1637146970000|2021-11-17 11:02:50|9433|9423|9434.8|9424.8|9435.3|9425.3|9432.5|9422.5|12
1637146980000|2021-11-17 11:03:00|9435.5|9425.5|9436.3|9426.3|9436.3|9426.3|9435.5|9425.5|3
1637146990000|2021-11-17 11:03:10|9435.8|9425.8|9434.8|9424.8|9435.8|9425.8|9434.5|9424.5|3
1637147000000|2021-11-17 11:03:20|9434.5|9424.5|9435.8|9425.8|9436|9426|9433.8|9423.8|7
1637147010000|2021-11-17 11:03:30|9435.5|9425.5|9437|9427|9437.3|9427.3|9435|9425|11
1637147030000|2021-11-17 11:03:50|9437.3|9427.3|9437.8|9427.8|9437.8|9427.8|9437.3|9427.3|2
1637147040000|2021-11-17 11:04:00|9438|9428|9439.3|9429.3|9439.8|9429.8|9438|9428|9
1637147050000|2021-11-17 11:04:10|9439|9429|9441|9431|9441.5|9431.5|9439|9429|7
1637147060000|2021-11-17 11:04:20|9441.3|9431.3|9441.8|9431.8|9442.8|9432.8|9441.3|9431.3|14
1637147070000|2021-11-17 11:04:30|9443|9433|9443.3|9433.3|9443.3|9433.3|9443|9433|2
1637147080000|2021-11-17 11:04:40|9444|9434|9444|9434|9444.5|9434.5|9443.8|9433.8|8
1637147090000|2021-11-17 11:04:50|9445.3|9435.3|9445.5|9435.5|9446.3|9436.3|9445|9435|9
1637147100000|2021-11-17 11:05:00|9445.3|9435.3|9442.3|9432.3|9445.3|9435.3|9442|9432|5
1637147110000|2021-11-17 11:05:10|9442|9432|9439.5|9429.5|9442|9432|9439.5|9429.5|10
1637147120000|2021-11-17 11:05:20|9439.3|9429.3|9439|9429|9439.3|9429.3|9438|9428|14
1637147130000|2021-11-17 11:05:30|9440|9430|9439.5|9429.5|9442|9432|9439.5|9429.5|8
1637147140000|2021-11-17 11:05:40|9439.3|9429.3|9437.5|9427.5|9439.3|9429.3|9437.5|9427.5|8
1637147150000|2021-11-17 11:05:50|9437.3|9427.3|9438.5|9428.5|9438.8|9428.8|9436.8|9426.8|5
1637147160000|2021-11-17 11:06:00|9438|9428|9437.3|9427.3|9438|9428|9436.8|9426.8|7
1637147180000|2021-11-17 11:06:20|9438|9428|9437.3|9427.3|9438.8|9428.8|9437.3|9427.3|7
1637147190000|2021-11-17 11:06:30|9438.3|9428.3|9439|9429|9439|9429|9438.3|9428.3|3
1637147200000|2021-11-17 11:06:40|9439.3|9429.3|9439.3|9429.3|9439.8|9429.8|9439.3|9429.3|3
1637147210000|2021-11-17 11:06:50|9439.5|9429.5|9440|9430|9440.5|9430.5|9439.5|9429.5|5
1637147220000|2021-11-17 11:07:00|9439.8|9429.8|9441.3|9431.3|9441.3|9431.3|9439|9429|8
1637147230000|2021-11-17 11:07:10|9441|9431|9440.8|9430.8|9441.3|9431.3|9440.5|9430.5|7
1637147240000|2021-11-17 11:07:20|9441|9431|9442.5|9432.5|9442.8|9432.8|9441|9431|5
1637147250000|2021-11-17 11:07:30|9442.8|9432.8|9444.5|9434.5|9444.6|9434.6|9442.8|9432.8|4
1637147260000|2021-11-17 11:07:40|9444.3|9434.3|9442.3|9432.3|9444.3|9434.3|9441.8|9431.8|8
1637147270000|2021-11-17 11:07:50|9442.5|9432.5|9443|9433|9443.3|9433.3|9442.3|9432.3|6
1637147280000|2021-11-17 11:08:00|9442|9432|9441|9431|9442|9432|9441|9431|2
1637147290000|2021-11-17 11:08:10|9442|9432|9443|9433|9443|9433|9440.8|9430.8|8
1637147300000|2021-11-17 11:08:20|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|1
1637147310000|2021-11-17 11:08:30|9443|9433|9443.5|9433.5|9443.5|9433.5|9443|9433|2
1637147330000|2021-11-17 11:08:50|9444.3|9434.3|9444.8|9434.8|9444.8|9434.8|9444|9434|3
1637147340000|2021-11-17 11:09:00|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1637147380000|2021-11-17 11:09:40|9444.5|9434.5|9447.8|9437.8|9447.8|9437.8|9444.5|9434.5|3
1637147390000|2021-11-17 11:09:50|9447.3|9437.3|9447.5|9437.5|9447.5|9437.5|9447|9437|3
1637147400000|2021-11-17 11:10:00|9447.3|9437.3|9445|9435|9447.3|9437.3|9444.3|9434.3|8
1637147410000|2021-11-17 11:10:10|9445.3|9435.3|9445.5|9435.5|9445.5|9435.5|9445.3|9435.3|2
1637147420000|2021-11-17 11:10:20|9445|9435|9445.3|9435.3|9445.5|9435.5|9445|9435|6
1637147430000|2021-11-17 11:10:30|9445|9435|9443|9433|9445|9435|9442.8|9432.8|5
1637147450000|2021-11-17 11:10:50|9443.3|9433.3|9444.4|9434.4|9444.4|9434.4|9443.3|9433.3|3
1637147460000|2021-11-17 11:11:00|9444.9|9434.9|9443.5|9433.5|9445|9435|9443.5|9433.5|6
1637147470000|2021-11-17 11:11:10|9443.8|9433.8|9445.8|9435.8|9446|9436|9443.8|9433.8|8
1637147480000|2021-11-17 11:11:20|9445.5|9435.5|9446|9436|9446.3|9436.3|9445.3|9435.3|8
1637147490000|2021-11-17 11:11:30|9445.8|9435.8|9446|9436|9446|9436|9445.5|9435.5|4
1637147510000|2021-11-17 11:11:50|9446.3|9436.3|9447.8|9437.8|9448.3|9438.3|9446.3|9436.3|4
1637147520000|2021-11-17 11:12:00|9447.5|9437.5|9448|9438|9448|9438|9446.3|9436.3|4
1637147540000|2021-11-17 11:12:20|9448.3|9438.3|9449.3|9439.3|9449.5|9439.5|9448.3|9438.3|7
1637147550000|2021-11-17 11:12:30|9449.5|9439.5|9449|9439|9449.5|9439.5|9448.3|9438.3|5
1637147560000|2021-11-17 11:12:40|9448.5|9438.5|9446.8|9436.8|9448.5|9438.5|9446.8|9436.8|4
1637147570000|2021-11-17 11:12:50|9446.5|9436.5|9446.3|9436.3|9446.5|9436.5|9445.5|9435.5|7
1637147590000|2021-11-17 11:13:10|9446.5|9436.5|9445.8|9435.8|9446.8|9436.8|9445.3|9435.3|8
1637147600000|2021-11-17 11:13:20|9446|9436|9445.8|9435.8|9446|9436|9444.8|9434.8|3
1637147610000|2021-11-17 11:13:30|9446|9436|9446.5|9436.5|9447|9437|9446|9436|5
1637147620000|2021-11-17 11:13:40|9446.3|9436.3|9446.5|9436.5|9447|9437|9445.8|9435.8|11
1637147630000|2021-11-17 11:13:50|9446.8|9436.8|9447.8|9437.8|9447.8|9437.8|9446.8|9436.8|4
1637147640000|2021-11-17 11:14:00|9447.5|9437.5|9449.3|9439.3|9449.3|9439.3|9447.5|9437.5|6
1637147650000|2021-11-17 11:14:10|9449|9439|9449|9439|9449|9439|9449|9439|1
1637147660000|2021-11-17 11:14:20|9448.8|9438.8|9450|9440|9450|9440|9448.8|9438.8|6
1637147670000|2021-11-17 11:14:30|9450.3|9440.3|9450|9440|9450.3|9440.3|9450|9440|2
1637147700000|2021-11-17 11:15:00|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|9449.3|9439.3|4
1637147710000|2021-11-17 11:15:10|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1637147720000|2021-11-17 11:15:20|9449.8|9439.8|9452|9442|9452|9442|9449.8|9439.8|4
1637147730000|2021-11-17 11:15:30|9452.3|9442.3|9452.5|9442.5|9452.5|9442.5|9452.3|9442.3|2
1637147740000|2021-11-17 11:15:40|9452|9442|9450.3|9440.3|9452|9442|9450|9440|3
1637147750000|2021-11-17 11:15:50|9450.5|9440.5|9451.8|9441.8|9451.8|9441.8|9450|9440|5
1637147760000|2021-11-17 11:16:00|9451.3|9441.3|9450.3|9440.3|9451.5|9441.5|9450|9440|5
1637147770000|2021-11-17 11:16:10|9450|9440|9449|9439|9450|9440|9449|9439|4
1637147780000|2021-11-17 11:16:20|9449.3|9439.3|9450.5|9440.5|9450.5|9440.5|9449.3|9439.3|3
1637147790000|2021-11-17 11:16:30|9450.3|9440.3|9449.8|9439.8|9450.3|9440.3|9449.8|9439.8|2
1637147800000|2021-11-17 11:16:40|9450.3|9440.3|9451.3|9441.3|9451.3|9441.3|9450.3|9440.3|4
1637147810000|2021-11-17 11:16:50|9451|9441|9449.5|9439.5|9451|9441|9449|9439|11
1637147820000|2021-11-17 11:17:00|9449|9439|9448.8|9438.8|9449|9439|9447.8|9437.8|5
1637147830000|2021-11-17 11:17:10|9448.5|9438.5|9448.8|9438.8|9448.8|9438.8|9448.5|9438.5|2
1637147840000|2021-11-17 11:17:20|9448.5|9438.5|9448.5|9438.5|9448.8|9438.8|9448.3|9438.3|5
1637147850000|2021-11-17 11:17:30|9448.8|9438.8|9449|9439|9449|9439|9448.5|9438.5|4
1637147860000|2021-11-17 11:17:40|9448.8|9438.8|9448.5|9438.5|9448.8|9438.8|9448.5|9438.5|2
1637147870000|2021-11-17 11:17:50|9448.3|9438.3|9448.3|9438.3|9449|9439|9448.3|9438.3|4
1637147890000|2021-11-17 11:18:10|9447.8|9437.8|9447.8|9437.8|9448|9438|9447.5|9437.5|4
1637147900000|2021-11-17 11:18:20|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1637147910000|2021-11-17 11:18:30|9446.5|9436.5|9445.8|9435.8|9446.5|9436.5|9445.5|9435.5|8
1637147930000|2021-11-17 11:18:50|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|1
1637147940000|2021-11-17 11:19:00|9445.8|9435.8|9445.5|9435.5|9445.8|9435.8|9445.5|9435.5|2
1637147950000|2021-11-17 11:19:10|9445.3|9435.3|9446|9436|9446|9436|9445.3|9435.3|3
1637147960000|2021-11-17 11:19:20|9445.8|9435.8|9443.8|9433.8|9445.8|9435.8|9443.8|9433.8|7
1637147970000|2021-11-17 11:19:30|9442.8|9432.8|9443.3|9433.3|9443.3|9433.3|9442.8|9432.8|2
1637147990000|2021-11-17 11:19:50|9443|9433|9442.8|9432.8|9443|9433|9442.8|9432.8|2
1637148000000|2021-11-17 11:20:00|9442.5|9432.5|9442.3|9432.3|9442.5|9432.5|9442.3|9432.3|4
1637148010000|2021-11-17 11:20:10|9442.5|9432.5|9442.3|9432.3|9442.5|9432.5|9442.3|9432.3|2
1637148020000|2021-11-17 11:20:20|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1637148030000|2021-11-17 11:20:30|9442.3|9432.3|9441.3|9431.3|9442.3|9432.3|9441.3|9431.3|4
1637148040000|2021-11-17 11:20:40|9441|9431|9438.5|9428.5|9441|9431|9438.5|9428.5|7
1637148050000|2021-11-17 11:20:50|9439|9429|9438.3|9428.3|9439.3|9429.3|9438.3|9428.3|5
1637148060000|2021-11-17 11:21:00|9438.5|9428.5|9438.8|9428.8|9439|9429|9438.3|9428.3|6
1637148070000|2021-11-17 11:21:10|9438.5|9428.5|9443.8|9433.8|9443.8|9433.8|9438.5|9428.5|9
1637148080000|2021-11-17 11:21:20|9443.5|9433.5|9442.8|9432.8|9443.8|9433.8|9442.8|9432.8|7
1637148090000|2021-11-17 11:21:30|9443|9433|9443.5|9433.5|9443.5|9433.5|9443|9433|7
1637148100000|2021-11-17 11:21:40|9443.3|9433.3|9443.5|9433.5|9444.3|9434.3|9443.3|9433.3|7
1637148110000|2021-11-17 11:21:50|9443|9433|9442.8|9432.8|9443|9433|9442.8|9432.8|2
1637148120000|2021-11-17 11:22:00|9442|9432|9442.3|9432.3|9442.5|9432.5|9442|9432|5
1637148130000|2021-11-17 11:22:10|9441.5|9431.5|9443.5|9433.5|9444.5|9434.5|9441.5|9431.5|7
1637148140000|2021-11-17 11:22:20|9443|9433|9443.3|9433.3|9443.3|9433.3|9442.5|9432.5|6
1637148150000|2021-11-17 11:22:30|9443.5|9433.5|9444.5|9434.5|9444.5|9434.5|9443.5|9433.5|2
1637148160000|2021-11-17 11:22:40|9445.5|9435.5|9444.8|9434.8|9445.5|9435.5|9444.5|9434.5|6
1637148170000|2021-11-17 11:22:50|9444.5|9434.5|9445.3|9435.3|9445.3|9435.3|9444.3|9434.3|9
1637148180000|2021-11-17 11:23:00|9445.5|9435.5|9446.5|9436.5|9446.8|9436.8|9445.5|9435.5|5
1637148190000|2021-11-17 11:23:10|9446.8|9436.8|9447.8|9437.8|9447.8|9437.8|9446.8|9436.8|8
1637148200000|2021-11-17 11:23:20|9447.5|9437.5|9449.3|9439.3|9449.5|9439.5|9447.5|9437.5|10
1637148210000|2021-11-17 11:23:30|9449.5|9439.5|9449|9439|9449.5|9439.5|9448|9438|9
1637148220000|2021-11-17 11:23:40|9448.8|9438.8|9449.5|9439.5|9449.5|9439.5|9448.8|9438.8|5
1637148230000|2021-11-17 11:23:50|9449.3|9439.3|9449.3|9439.3|9449.8|9439.8|9449.3|9439.3|10
1637148240000|2021-11-17 11:24:00|9448.8|9438.8|9449|9439|9449.3|9439.3|9448.3|9438.3|6
1637148250000|2021-11-17 11:24:10|9449.3|9439.3|9448.5|9438.5|9449.3|9439.3|9448.5|9438.5|3
1637148260000|2021-11-17 11:24:20|9449|9439|9449.5|9439.5|9449.5|9439.5|9449|9439|4
1637148270000|2021-11-17 11:24:30|9449.3|9439.3|9448.5|9438.5|9449.3|9439.3|9448.5|9438.5|3
1637148280000|2021-11-17 11:24:40|9448.3|9438.3|9448.5|9438.5|9448.5|9438.5|9448.3|9438.3|4
1637148290000|2021-11-17 11:24:50|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1637148300000|2021-11-17 11:25:00|9449|9439|9450.3|9440.3|9450.3|9440.3|9449|9439|3
1637148320000|2021-11-17 11:25:20|9450.8|9440.8|9452.8|9442.8|9452.8|9442.8|9450.8|9440.8|2
1637148330000|2021-11-17 11:25:30|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|1
1637148340000|2021-11-17 11:25:40|9452.5|9442.5|9454|9444|9454|9444|9452.5|9442.5|4
1637148350000|2021-11-17 11:25:50|9453.8|9443.8|9454|9444|9454.3|9444.3|9452.8|9442.8|5
1637148360000|2021-11-17 11:26:00|9453.8|9443.8|9455.6|9445.6|9455.6|9445.6|9452.8|9442.8|10
1637148370000|2021-11-17 11:26:10|9455.9|9445.9|9459|9449|9459|9449|9455.9|9445.9|4
1637148380000|2021-11-17 11:26:20|9459.3|9449.3|9463.8|9453.8|9463.8|9453.8|9459.3|9449.3|7
1637148390000|2021-11-17 11:26:30|9463.5|9453.5|9461.5|9451.5|9463.5|9453.5|9459.8|9449.8|9
1637148400000|2021-11-17 11:26:40|9461|9451|9458.8|9448.8|9461|9451|9458.8|9448.8|4
1637148410000|2021-11-17 11:26:50|9460.3|9450.3|9459|9449|9460.5|9450.5|9459|9449|7
1637148420000|2021-11-17 11:27:00|9458.8|9448.8|9460|9450|9460|9450|9457.5|9447.5|8
1637148430000|2021-11-17 11:27:10|9459.8|9449.8|9458.5|9448.5|9459.8|9449.8|9458.5|9448.5|4
1637148440000|2021-11-17 11:27:20|9458.3|9448.3|9457|9447|9458.3|9448.3|9457|9447|6
1637148450000|2021-11-17 11:27:30|9456.5|9446.5|9456.3|9446.3|9456.5|9446.5|9456.3|9446.3|2
1637148480000|2021-11-17 11:28:00|9456.8|9446.8|9460.8|9450.8|9460.8|9450.8|9456.8|9446.8|6
1637148490000|2021-11-17 11:28:10|9460.5|9450.5|9459.3|9449.3|9460.5|9450.5|9459.3|9449.3|4
1637148500000|2021-11-17 11:28:20|9459|9449|9459|9449|9459|9449|9459|9449|1
1637148510000|2021-11-17 11:28:30|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|1
1637148520000|2021-11-17 11:28:40|9459|9449|9458.3|9448.3|9459|9449|9458.3|9448.3|2
1637148530000|2021-11-17 11:28:50|9458.5|9448.5|9459.3|9449.3|9459.3|9449.3|9458.5|9448.5|2
1637148540000|2021-11-17 11:29:00|9459|9449|9458.8|9448.8|9459|9449|9458.8|9448.8|2
1637148550000|2021-11-17 11:29:10|9459|9449|9459|9449|9459.5|9449.5|9459|9449|4
1637148560000|2021-11-17 11:29:20|9458.8|9448.8|9459.3|9449.3|9459.3|9449.3|9458.8|9448.8|3
1637148570000|2021-11-17 11:29:30|9460.3|9450.3|9459.3|9449.3|9460.3|9450.3|9459.3|9449.3|4
1637148580000|2021-11-17 11:29:40|9459.5|9449.5|9459.8|9449.8|9459.8|9449.8|9459.5|9449.5|2
1637148590000|2021-11-17 11:29:50|9460.8|9450.8|9461.5|9451.5|9461.5|9451.5|9460.8|9450.8|6
1637148600000|2021-11-17 11:30:00|9461.3|9451.3|9460.8|9450.8|9461.5|9451.5|9460.3|9450.3|6
1637148610000|2021-11-17 11:30:10|9460.5|9450.5|9461|9451|9461.8|9451.8|9460.5|9450.5|5
1637148630000|2021-11-17 11:30:30|9460.8|9450.8|9461.8|9451.8|9461.8|9451.8|9459.8|9449.8|5
1637148640000|2021-11-17 11:30:40|9462|9452|9462|9452|9462|9452|9462|9452|1
1637148650000|2021-11-17 11:30:50|9462.3|9452.3|9461.5|9451.5|9462.3|9452.3|9460.8|9450.8|9
1637148670000|2021-11-17 11:31:10|9460.3|9450.3|9460|9450|9460.3|9450.3|9460|9450|2
1637148680000|2021-11-17 11:31:20|9461|9451|9461.3|9451.3|9461.3|9451.3|9461|9451|2
1637148690000|2021-11-17 11:31:30|9461.5|9451.5|9461.8|9451.8|9462|9452|9461.5|9451.5|6
1637148700000|2021-11-17 11:31:40|9462|9452|9460.9|9450.9|9462.5|9452.5|9460.9|9450.9|6
1637148710000|2021-11-17 11:31:50|9461.3|9451.3|9461.8|9451.8|9461.8|9451.8|9461.3|9451.3|3
1637148720000|2021-11-17 11:32:00|9461.5|9451.5|9461|9451|9461.5|9451.5|9460.5|9450.5|4
1637148750000|2021-11-17 11:32:30|9460.5|9450.5|9461.5|9451.5|9461.5|9451.5|9460.5|9450.5|4
1637148760000|2021-11-17 11:32:40|9461|9451|9460.3|9450.3|9461|9451|9460.3|9450.3|7
1637148770000|2021-11-17 11:32:50|9460|9450|9460|9450|9460|9450|9459.5|9449.5|4
1637148780000|2021-11-17 11:33:00|9459.8|9449.8|9458|9448|9459.8|9449.8|9457.5|9447.5|5
1637148790000|2021-11-17 11:33:10|9457.5|9447.5|9456|9446|9457.5|9447.5|9456|9446|5
1637148800000|2021-11-17 11:33:20|9455.3|9445.3|9454.3|9444.3|9455.3|9445.3|9454.3|9444.3|3
1637148810000|2021-11-17 11:33:30|9454|9444|9453|9443|9454|9444|9453|9443|4
1637148820000|2021-11-17 11:33:40|9453.3|9443.3|9455.8|9445.8|9455.8|9445.8|9453.3|9443.3|5
1637148830000|2021-11-17 11:33:50|9456|9446|9455.5|9445.5|9456|9446|9455.3|9445.3|7
1637148840000|2021-11-17 11:34:00|9455.8|9445.8|9455.3|9445.3|9456|9446|9455.3|9445.3|7
1637148850000|2021-11-17 11:34:10|9455|9445|9455.3|9445.3|9455.3|9445.3|9455|9445|4
1637148860000|2021-11-17 11:34:20|9456|9446|9455.8|9445.8|9456.3|9446.3|9455.5|9445.5|6
1637148870000|2021-11-17 11:34:30|9455|9445|9453.3|9443.3|9455|9445|9453.3|9443.3|8
1637148880000|2021-11-17 11:34:40|9453.8|9443.8|9451.5|9441.5|9453.8|9443.8|9451.3|9441.3|6
1637148890000|2021-11-17 11:34:50|9451.8|9441.8|9451.3|9441.3|9451.8|9441.8|9450.5|9440.5|5
1637148900000|2021-11-17 11:35:00|9451.5|9441.5|9450|9440|9451.5|9441.5|9450|9440|7
1637148910000|2021-11-17 11:35:10|9449.5|9439.5|9450|9440|9450|9440|9449.5|9439.5|3
1637148920000|2021-11-17 11:35:20|9450.5|9440.5|9452.3|9442.3|9452.3|9442.3|9450.5|9440.5|9
1637148930000|2021-11-17 11:35:30|9452|9442|9452|9442|9452.3|9442.3|9451.5|9441.5|6
1637148940000|2021-11-17 11:35:40|9452.3|9442.3|9453.3|9443.3|9453.3|9443.3|9452.3|9442.3|6
1637148950000|2021-11-17 11:35:50|9454.5|9444.5|9454|9444|9454.5|9444.5|9453.5|9443.5|5
1637148960000|2021-11-17 11:36:00|9453.8|9443.8|9454.8|9444.8|9455.5|9445.5|9452.5|9442.5|12
1637148970000|2021-11-17 11:36:10|9455|9445|9455.3|9445.3|9455.3|9445.3|9455|9445|2
1637148980000|2021-11-17 11:36:20|9455|9445|9454.8|9444.8|9455|9445|9453.5|9443.5|8
1637148990000|2021-11-17 11:36:30|9455|9445|9454.8|9444.8|9455.5|9445.5|9454.8|9444.8|4
1637149000000|2021-11-17 11:36:40|9455.3|9445.3|9456|9446|9456|9446|9455.3|9445.3|6
1637149010000|2021-11-17 11:36:50|9455.8|9445.8|9456.5|9446.5|9456.8|9446.8|9455.8|9445.8|4
1637149020000|2021-11-17 11:37:00|9456.3|9446.3|9456.5|9446.5|9456.5|9446.5|9456.3|9446.3|4
1637149050000|2021-11-17 11:37:30|9456.8|9446.8|9458.8|9448.8|9458.8|9448.8|9456.8|9446.8|2
1637149070000|2021-11-17 11:37:50|9458.5|9448.5|9457|9447|9458.5|9448.5|9457|9447|2
1637149080000|2021-11-17 11:38:00|9456.8|9446.8|9456.5|9446.5|9457|9447|9456.5|9446.5|4
1637149090000|2021-11-17 11:38:10|9456.3|9446.3|9457.8|9447.8|9457.8|9447.8|9456.3|9446.3|3
1637149100000|2021-11-17 11:38:20|9457.5|9447.5|9455.5|9445.5|9457.5|9447.5|9455|9445|7
1637149110000|2021-11-17 11:38:30|9455|9445|9456|9446|9456|9446|9455|9445|9
1637149120000|2021-11-17 11:38:40|9455.5|9445.5|9454.5|9444.5|9455.5|9445.5|9454.5|9444.5|3
1637149130000|2021-11-17 11:38:50|9454.8|9444.8|9454.5|9444.5|9455|9445|9454.3|9444.3|5
1637149140000|2021-11-17 11:39:00|9454.3|9444.3|9454|9444|9454.5|9444.5|9454|9444|9
1637149150000|2021-11-17 11:39:10|9453.8|9443.8|9454.3|9444.3|9454.3|9444.3|9453.3|9443.3|5
1637149160000|2021-11-17 11:39:20|9454.8|9444.8|9454|9444|9454.8|9444.8|9454|9444|2
1637149170000|2021-11-17 11:39:30|9453.8|9443.8|9452.5|9442.5|9453.8|9443.8|9452.5|9442.5|4
1637149180000|2021-11-17 11:39:40|9452.3|9442.3|9455.5|9445.5|9456|9446|9452.3|9442.3|11
1637149190000|2021-11-17 11:39:50|9455.8|9445.8|9454.8|9444.8|9455.8|9445.8|9454.8|9444.8|4
1637149200000|2021-11-17 11:40:00|9455|9445|9455.8|9445.8|9455.8|9445.8|9455|9445|6
1637149210000|2021-11-17 11:40:10|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|1
1637149220000|2021-11-17 11:40:20|9455.8|9445.8|9456.5|9446.5|9456.5|9446.5|9455.8|9445.8|4
1637149240000|2021-11-17 11:40:40|9456.8|9446.8|9456.8|9446.8|9457.3|9447.3|9456.5|9446.5|10
1637149250000|2021-11-17 11:40:50|9457|9447|9456.5|9446.5|9457|9447|9456.5|9446.5|5
1637149260000|2021-11-17 11:41:00|9456.8|9446.8|9458|9448|9458|9448|9456.5|9446.5|8
1637149270000|2021-11-17 11:41:10|9457.8|9447.8|9457.5|9447.5|9458.5|9448.5|9457.5|9447.5|8
1637149280000|2021-11-17 11:41:20|9457.3|9447.3|9456.3|9446.3|9457.3|9447.3|9456.3|9446.3|3
1637149290000|2021-11-17 11:41:30|9456.5|9446.5|9457|9447|9457|9447|9456.5|9446.5|2
1637149310000|2021-11-17 11:41:50|9457.8|9447.8|9461.8|9451.8|9461.8|9451.8|9457.8|9447.8|3
1637149320000|2021-11-17 11:42:00|9462|9452|9460.5|9450.5|9462|9452|9460.5|9450.5|4
1637149330000|2021-11-17 11:42:10|9460.8|9450.8|9461|9451|9461|9451|9460.8|9450.8|2
1637149340000|2021-11-17 11:42:20|9460.8|9450.8|9463.3|9453.3|9463.5|9453.5|9460.5|9450.5|11
1637149350000|2021-11-17 11:42:30|9463.5|9453.5|9463.8|9453.8|9463.8|9453.8|9463.5|9453.5|2
1637149360000|2021-11-17 11:42:40|9464|9454|9467.5|9457.5|9467.5|9457.5|9464|9454|7
1637149370000|2021-11-17 11:42:50|9467.4|9457.4|9468.8|9458.8|9469|9459|9467.4|9457.4|6
1637149380000|2021-11-17 11:43:00|9469|9459|9468.8|9458.8|9469.3|9459.3|9466.8|9456.8|9
1637149390000|2021-11-17 11:43:10|9468.5|9458.5|9468.8|9458.8|9469|9459|9467.8|9457.8|7
1637149400000|2021-11-17 11:43:20|9467.8|9457.8|9467.3|9457.3|9467.8|9457.8|9467|9457|6
1637149410000|2021-11-17 11:43:30|9467|9457|9467|9457|9467.3|9457.3|9467|9457|3
1637149420000|2021-11-17 11:43:40|9466.8|9456.8|9465|9455|9466.8|9456.8|9465|9455|6
1637149430000|2021-11-17 11:43:50|9464.5|9454.5|9464.5|9454.5|9465.5|9455.5|9463.5|9453.5|11
1637149440000|2021-11-17 11:44:00|9464.8|9454.8|9462.5|9452.5|9465|9455|9462.5|9452.5|12
1637149450000|2021-11-17 11:44:10|9462.8|9452.8|9462.3|9452.3|9463.3|9453.3|9461.8|9451.8|10
1637149460000|2021-11-17 11:44:20|9462|9452|9461.3|9451.3|9462.3|9452.3|9460.5|9450.5|9
1637149470000|2021-11-17 11:44:30|9461|9451|9458.5|9448.5|9461.3|9451.3|9458.5|9448.5|14
1637149480000|2021-11-17 11:44:40|9458.8|9448.8|9461.8|9451.8|9461.8|9451.8|9458.8|9448.8|7
1637149490000|2021-11-17 11:44:50|9461.5|9451.5|9461|9451|9461.5|9451.5|9461|9451|2
1637149500000|2021-11-17 11:45:00|9461.8|9451.8|9457.8|9447.8|9461.8|9451.8|9457.8|9447.8|4
1637149510000|2021-11-17 11:45:10|9458.3|9448.3|9459.3|9449.3|9459.3|9449.3|9458.3|9448.3|4
1637149520000|2021-11-17 11:45:20|9459|9449|9461.3|9451.3|9461.3|9451.3|9459|9449|7
1637149530000|2021-11-17 11:45:30|9462.5|9452.5|9462.8|9452.8|9463.5|9453.5|9462.5|9452.5|11
1637149540000|2021-11-17 11:45:40|9461.8|9451.8|9463|9453|9463.3|9453.3|9461.8|9451.8|8
1637149550000|2021-11-17 11:45:50|9461.8|9451.8|9462|9452|9463.3|9453.3|9461.8|9451.8|7
1637149560000|2021-11-17 11:46:00|9462.5|9452.5|9463|9453|9464|9454|9462.5|9452.5|11
1637149570000|2021-11-17 11:46:10|9462.8|9452.8|9463|9453|9463.3|9453.3|9462.5|9452.5|6
1637149580000|2021-11-17 11:46:20|9463.3|9453.3|9462.8|9452.8|9463.3|9453.3|9462|9452|8
1637149590000|2021-11-17 11:46:30|9462.5|9452.5|9462.5|9452.5|9462.8|9452.8|9461.8|9451.8|7
1637149600000|2021-11-17 11:46:40|9462|9452|9461.8|9451.8|9462.3|9452.3|9461.5|9451.5|8
1637149610000|2021-11-17 11:46:50|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1637149620000|2021-11-17 11:47:00|9461.8|9451.8|9462|9452|9463|9453|9461.3|9451.3|11
1637149630000|2021-11-17 11:47:10|9462.3|9452.3|9462.8|9452.8|9463.3|9453.3|9462.3|9452.3|7
1637149640000|2021-11-17 11:47:20|9463|9453|9463.8|9453.8|9463.8|9453.8|9463|9453|6
1637149650000|2021-11-17 11:47:30|9463.5|9453.5|9464|9454|9464.5|9454.5|9463.5|9453.5|8
1637149660000|2021-11-17 11:47:40|9464.3|9454.3|9464|9454|9464.3|9454.3|9464|9454|4
1637149670000|2021-11-17 11:47:50|9464.3|9454.3|9464.5|9454.5|9464.8|9454.8|9464.3|9454.3|5
1637149690000|2021-11-17 11:48:10|9464.8|9454.8|9464.8|9454.8|9465|9455|9464.5|9454.5|7
1637149700000|2021-11-17 11:48:20|9464.5|9454.5|9462|9452|9464.5|9454.5|9462|9452|7
1637149710000|2021-11-17 11:48:30|9462.5|9452.5|9463.3|9453.3|9463.3|9453.3|9462.3|9452.3|5
1637149720000|2021-11-17 11:48:40|9463.8|9453.8|9463.8|9453.8|9464|9454|9463.8|9453.8|5
1637149730000|2021-11-17 11:48:50|9464|9454|9467.5|9457.5|9467.5|9457.5|9464|9454|16
1637149740000|2021-11-17 11:49:00|9467.8|9457.8|9466.8|9456.8|9467.8|9457.8|9466.5|9456.5|10
1637149750000|2021-11-17 11:49:10|9466.5|9456.5|9467.3|9457.3|9467.3|9457.3|9465.3|9455.3|9
1637149760000|2021-11-17 11:49:20|9467|9457|9467|9457|9467.8|9457.8|9466.5|9456.5|12
1637149770000|2021-11-17 11:49:30|9467.5|9457.5|9468.5|9458.5|9468.5|9458.5|9467.5|9457.5|5
1637149780000|2021-11-17 11:49:40|9468.3|9458.3|9468|9458|9468.3|9458.3|9468|9458|6
1637149790000|2021-11-17 11:49:50|9468.3|9458.3|9468.3|9458.3|9468.8|9458.8|9468|9458|4
1637149800000|2021-11-17 11:50:00|9468.5|9458.5|9470.5|9460.5|9470.5|9460.5|9468.5|9458.5|7
1637149820000|2021-11-17 11:50:20|9471|9461|9471|9461|9471|9461|9471|9461|1
1637149830000|2021-11-17 11:50:30|9471.3|9461.3|9471.8|9461.8|9472.8|9462.8|9471.3|9461.3|7
1637149840000|2021-11-17 11:50:40|9471.5|9461.5|9473|9463|9473.8|9463.8|9471.5|9461.5|10
1637149850000|2021-11-17 11:50:50|9473.5|9463.5|9472.3|9462.3|9474|9464|9472.3|9462.3|8
1637149860000|2021-11-17 11:51:00|9472|9462|9473.8|9463.8|9473.8|9463.8|9472|9462|7
1637149870000|2021-11-17 11:51:10|9472.3|9462.3|9471|9461|9472.3|9462.3|9471|9461|7
1637149880000|2021-11-17 11:51:20|9470.8|9460.8|9471.3|9461.3|9471.3|9461.3|9470.8|9460.8|4
1637149890000|2021-11-17 11:51:30|9471.5|9461.5|9471.5|9461.5|9472.3|9462.3|9471.5|9461.5|7
1637149900000|2021-11-17 11:51:40|9471.8|9461.8|9473.3|9463.3|9474.5|9464.5|9471.8|9461.8|7
1637149910000|2021-11-17 11:51:50|9473|9463|9472.8|9462.8|9473.8|9463.8|9472.8|9462.8|10
1637149920000|2021-11-17 11:52:00|9473.3|9463.3|9472.5|9462.5|9473.5|9463.5|9471.5|9461.5|11
1637149930000|2021-11-17 11:52:10|9472.3|9462.3|9471.8|9461.8|9472.3|9462.3|9471.3|9461.3|8
1637149940000|2021-11-17 11:52:20|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.3|9461.3|7
1637149950000|2021-11-17 11:52:30|9471.5|9461.5|9471.8|9461.8|9472.3|9462.3|9471|9461|4
1637149960000|2021-11-17 11:52:40|9472|9462|9472|9462|9472|9462|9472|9462|1
1637149980000|2021-11-17 11:53:00|9472.3|9462.3|9473.8|9463.8|9474|9464|9472.3|9462.3|6
1637149990000|2021-11-17 11:53:10|9473.5|9463.5|9475|9465|9475|9465|9473.5|9463.5|7
1637150000000|2021-11-17 11:53:20|9474.8|9464.8|9476|9466|9476|9466|9474.5|9464.5|3
1637150010000|2021-11-17 11:53:30|9475.8|9465.8|9476|9466|9476.3|9466.3|9475.8|9465.8|4
1637150020000|2021-11-17 11:53:40|9476.3|9466.3|9476.5|9466.5|9476.5|9466.5|9476.3|9466.3|6
1637150030000|2021-11-17 11:53:50|9478|9468|9478.3|9468.3|9478.3|9468.3|9476.8|9466.8|8
1637150040000|2021-11-17 11:54:00|9478|9468|9477.8|9467.8|9478|9468|9477.8|9467.8|4
1637150050000|2021-11-17 11:54:10|9478|9468|9478.5|9468.5|9479|9469|9478|9468|8
1637150060000|2021-11-17 11:54:20|9478.3|9468.3|9475.8|9465.8|9479.5|9469.5|9475.5|9465.5|9
1637150070000|2021-11-17 11:54:30|9476|9466|9474.3|9464.3|9476|9466|9474.3|9464.3|8
1637150080000|2021-11-17 11:54:40|9475.8|9465.8|9476.8|9466.8|9476.8|9466.8|9475|9465|7
1637150090000|2021-11-17 11:54:50|9476.5|9466.5|9476.5|9466.5|9477.5|9467.5|9476.5|9466.5|6
1637150100000|2021-11-17 11:55:00|9476.8|9466.8|9478.5|9468.5|9478.5|9468.5|9476.8|9466.8|10
1637150110000|2021-11-17 11:55:10|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9477.5|9467.5|10
1637150120000|2021-11-17 11:55:20|9478.3|9468.3|9477.8|9467.8|9478.8|9468.8|9477.5|9467.5|7
1637150130000|2021-11-17 11:55:30|9477.5|9467.5|9477.5|9467.5|9477.8|9467.8|9477.5|9467.5|3
1637150140000|2021-11-17 11:55:40|9477.8|9467.8|9477.5|9467.5|9478.3|9468.3|9477.5|9467.5|5
1637150150000|2021-11-17 11:55:50|9477.3|9467.3|9477|9467|9477.5|9467.5|9477|9467|4
1637150160000|2021-11-17 11:56:00|9477.3|9467.3|9477.8|9467.8|9478|9468|9477.3|9467.3|4
1637150170000|2021-11-17 11:56:10|9478|9468|9478.8|9468.8|9479.5|9469.5|9478|9468|6
1637150180000|2021-11-17 11:56:20|9479|9469|9479.3|9469.3|9479.3|9469.3|9479|9469|2
1637150190000|2021-11-17 11:56:30|9478.8|9468.8|9477.3|9467.3|9479.5|9469.5|9477|9467|7
1637150200000|2021-11-17 11:56:40|9477|9467|9476.5|9466.5|9477.5|9467.5|9476|9466|7
1637150210000|2021-11-17 11:56:50|9477|9467|9476.5|9466.5|9478|9468|9476.5|9466.5|9
1637150220000|2021-11-17 11:57:00|9476|9466|9476.8|9466.8|9477|9467|9475.3|9465.3|16
1637150230000|2021-11-17 11:57:10|9477.3|9467.3|9477|9467|9477.5|9467.5|9477|9467|6
1637150240000|2021-11-17 11:57:20|9477.3|9467.3|9478|9468|9478|9468|9477.3|9467.3|2
1637150250000|2021-11-17 11:57:30|9478.3|9468.3|9477|9467|9478.3|9468.3|9477|9467|5
1637150260000|2021-11-17 11:57:40|9476.8|9466.8|9477.5|9467.5|9477.8|9467.8|9476.8|9466.8|9
1637150280000|2021-11-17 11:58:00|9478|9468|9477.5|9467.5|9478.5|9468.5|9477.5|9467.5|5
1637150290000|2021-11-17 11:58:10|9477|9467|9475.5|9465.5|9477|9467|9475.5|9465.5|5
1637150300000|2021-11-17 11:58:20|9474.3|9464.3|9475.8|9465.8|9476|9466|9474.3|9464.3|7
1637150310000|2021-11-17 11:58:30|9476|9466|9478.3|9468.3|9478.3|9468.3|9476|9466|5
1637150320000|2021-11-17 11:58:40|9477|9467|9477|9467|9477|9467|9477|9467|1
1637150330000|2021-11-17 11:58:50|9477.3|9467.3|9477|9467|9479|9469|9477|9467|9
1637150340000|2021-11-17 11:59:00|9476.8|9466.8|9476|9466|9476.8|9466.8|9476|9466|5
1637150350000|2021-11-17 11:59:10|9476.3|9466.3|9476.5|9466.5|9476.5|9466.5|9476.3|9466.3|2
1637150370000|2021-11-17 11:59:30|9476.8|9466.8|9477|9467|9477|9467|9476.8|9466.8|2
1637150380000|2021-11-17 11:59:40|9477.8|9467.8|9477.5|9467.5|9478.3|9468.3|9477.5|9467.5|5
1637150390000|2021-11-17 11:59:50|9477.3|9467.3|9478.8|9468.8|9478.8|9468.8|9477|9467|7
1637150400000|2021-11-17 12:00:00|9478|9468|9476|9466|9478|9468|9476|9466|11
1637150410000|2021-11-17 12:00:10|9476.3|9466.3|9476.3|9466.3|9477|9467|9476|9466|7
1637150420000|2021-11-17 12:00:20|9475.8|9465.8|9475.3|9465.3|9477|9467|9475.3|9465.3|13
1637150430000|2021-11-17 12:00:30|9475.8|9465.8|9476.5|9466.5|9477|9467|9475.8|9465.8|13
1637150440000|2021-11-17 12:00:40|9476.8|9466.8|9477.8|9467.8|9478|9468|9476.8|9466.8|8
1637150450000|2021-11-17 12:00:50|9478|9468|9478.3|9468.3|9478.8|9468.8|9478|9468|5
1637150460000|2021-11-17 12:01:00|9478|9468|9478.5|9468.5|9478.5|9468.5|9478|9468|4
1637150470000|2021-11-17 12:01:10|9479|9469|9479|9469|9479|9469|9479|9469|1
1637150480000|2021-11-17 12:01:20|9479.3|9469.3|9478.8|9468.8|9480.8|9470.8|9478.8|9468.8|5
1637150490000|2021-11-17 12:01:30|9478.3|9468.3|9478.5|9468.5|9479|9469|9478|9468|6
1637150500000|2021-11-17 12:01:40|9479|9469|9483.8|9473.8|9483.8|9473.8|9479|9469|10
1637150510000|2021-11-17 12:01:50|9484|9474|9485.8|9475.8|9487.3|9477.3|9484|9474|16
1637150520000|2021-11-17 12:02:00|9485.5|9475.5|9485.3|9475.3|9486|9476|9484.8|9474.8|12
1637150530000|2021-11-17 12:02:10|9485.5|9475.5|9484.8|9474.8|9486.3|9476.3|9484.5|9474.5|12
1637150540000|2021-11-17 12:02:20|9485|9475|9486|9476|9486|9476|9484.5|9474.5|7
1637150550000|2021-11-17 12:02:30|9486.5|9476.5|9484.5|9474.5|9486.5|9476.5|9484.3|9474.3|11
1637150560000|2021-11-17 12:02:40|9484.8|9474.8|9483.5|9473.5|9484.8|9474.8|9483.5|9473.5|6
1637150570000|2021-11-17 12:02:50|9482.8|9472.8|9484|9474|9485.5|9475.5|9482.8|9472.8|10
1637150580000|2021-11-17 12:03:00|9484.3|9474.3|9480.6|9470.6|9484.3|9474.3|9480.6|9470.6|14
1637150590000|2021-11-17 12:03:10|9480.4|9470.4|9480.1|9470.1|9480.8|9470.8|9480.1|9470.1|5
1637150600000|2021-11-17 12:03:20|9481|9471|9481|9471|9481.3|9471.3|9480.8|9470.8|5
1637150610000|2021-11-17 12:03:30|9481.3|9471.3|9482|9472|9482.5|9472.5|9480.8|9470.8|9
1637150620000|2021-11-17 12:03:40|9481.8|9471.8|9482|9472|9482|9472|9480.8|9470.8|6
1637150630000|2021-11-17 12:03:50|9483|9473|9479.5|9469.5|9483|9473|9479.5|9469.5|6
1637150640000|2021-11-17 12:04:00|9479.3|9469.3|9479.8|9469.8|9479.8|9469.8|9479|9469|5
1637150650000|2021-11-17 12:04:10|9480|9470|9481|9471|9481.5|9471.5|9480|9470|6
1637150660000|2021-11-17 12:04:20|9481.3|9471.3|9479.5|9469.5|9482.3|9472.3|9479.3|9469.3|8
1637150670000|2021-11-17 12:04:30|9479.3|9469.3|9476.8|9466.8|9479.3|9469.3|9476|9466|7
1637150680000|2021-11-17 12:04:40|9476.3|9466.3|9476.8|9466.8|9477.3|9467.3|9476|9466|6
1637150690000|2021-11-17 12:04:50|9477|9467|9477|9467|9477|9467|9476.8|9466.8|3
1637150700000|2021-11-17 12:05:00|9477.3|9467.3|9475.5|9465.5|9477.5|9467.5|9475.3|9465.3|8
1637150710000|2021-11-17 12:05:10|9475.3|9465.3|9474.5|9464.5|9475.3|9465.3|9474.5|9464.5|4
1637150720000|2021-11-17 12:05:20|9474.3|9464.3|9473.5|9463.5|9474.3|9464.3|9472.5|9462.5|8
1637150730000|2021-11-17 12:05:30|9473.8|9463.8|9473.3|9463.3|9475.3|9465.3|9473|9463|9
1637150740000|2021-11-17 12:05:40|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|1
1637150750000|2021-11-17 12:05:50|9473.3|9463.3|9472|9462|9473.3|9463.3|9471.8|9461.8|7
1637150770000|2021-11-17 12:06:10|9472.5|9462.5|9473.8|9463.8|9473.8|9463.8|9472.5|9462.5|8
1637150780000|2021-11-17 12:06:20|9474|9464|9472.3|9462.3|9474|9464|9472|9462|6
1637150790000|2021-11-17 12:06:30|9473.3|9463.3|9473.3|9463.3|9473.5|9463.5|9473.3|9463.3|3
1637150800000|2021-11-17 12:06:40|9472.3|9462.3|9472.3|9462.3|9472.5|9462.5|9472|9462|5
1637150810000|2021-11-17 12:06:50|9472.5|9462.5|9472|9462|9472.5|9462.5|9472|9462|3
1637150820000|2021-11-17 12:07:00|9471.8|9461.8|9469.3|9459.3|9471.8|9461.8|9469.3|9459.3|7
1637150830000|2021-11-17 12:07:10|9468.5|9458.5|9470.5|9460.5|9470.5|9460.5|9468.3|9458.3|10
1637150840000|2021-11-17 12:07:20|9470.3|9460.3|9469.5|9459.5|9470.5|9460.5|9469.3|9459.3|7
1637150860000|2021-11-17 12:07:40|9468.8|9458.8|9469.1|9459.1|9470.6|9460.6|9468|9458|6
1637150870000|2021-11-17 12:07:50|9467.9|9457.9|9467.5|9457.5|9468.3|9458.3|9467.3|9457.3|9
1637150880000|2021-11-17 12:08:00|9468|9458|9468.3|9458.3|9468.5|9458.5|9467.5|9457.5|9
1637150890000|2021-11-17 12:08:10|9468.5|9458.5|9469.3|9459.3|9469.3|9459.3|9468.5|9458.5|2
1637150900000|2021-11-17 12:08:20|9470.3|9460.3|9469.3|9459.3|9470.3|9460.3|9469.3|9459.3|2
1637150910000|2021-11-17 12:08:30|9469|9459|9469|9459|9469.5|9459.5|9469|9459|4
1637150920000|2021-11-17 12:08:40|9469.3|9459.3|9468.8|9458.8|9469.8|9459.8|9468.3|9458.3|11
1637150930000|2021-11-17 12:08:50|9468.5|9458.5|9470.3|9460.3|9470.3|9460.3|9468.5|9458.5|12
1637150940000|2021-11-17 12:09:00|9470.5|9460.5|9471.5|9461.5|9472|9462|9470.3|9460.3|11
1637150950000|2021-11-17 12:09:10|9470.5|9460.5|9469.5|9459.5|9470.8|9460.8|9469.5|9459.5|4
1637150960000|2021-11-17 12:09:20|9470|9460|9469.5|9459.5|9470.8|9460.8|9468.8|9458.8|12
1637150970000|2021-11-17 12:09:30|9469|9459|9468|9458|9469|9459|9468|9458|5
1637150980000|2021-11-17 12:09:40|9468.5|9458.5|9469.5|9459.5|9469.5|9459.5|9468.5|9458.5|6
1637150990000|2021-11-17 12:09:50|9469.8|9459.8|9470.8|9460.8|9471.3|9461.3|9469.8|9459.8|6
1637151000000|2021-11-17 12:10:00|9470.5|9460.5|9467.5|9457.5|9470.5|9460.5|9467|9457|10
1637151010000|2021-11-17 12:10:10|9467.3|9457.3|9467.8|9457.8|9469|9459|9467.3|9457.3|7
1637151020000|2021-11-17 12:10:20|9468.3|9458.3|9466.8|9456.8|9469.4|9459.4|9466.8|9456.8|11
1637151030000|2021-11-17 12:10:30|9466.5|9456.5|9467|9457|9467|9457|9466.5|9456.5|3
1637151040000|2021-11-17 12:10:40|9467.5|9457.5|9467.8|9457.8|9467.8|9457.8|9467.3|9457.3|6
1637151050000|2021-11-17 12:10:50|9467.5|9457.5|9467.6|9457.6|9471.1|9461.1|9466.5|9456.5|11
1637151060000|2021-11-17 12:11:00|9467.8|9457.8|9466.8|9456.8|9468.8|9458.8|9466.8|9456.8|10
1637151070000|2021-11-17 12:11:10|9467|9457|9467.5|9457.5|9467.5|9457.5|9467|9457|3
1637151080000|2021-11-17 12:11:20|9467.3|9457.3|9468.5|9458.5|9468.5|9458.5|9467.3|9457.3|6
1637151090000|2021-11-17 12:11:30|9469.3|9459.3|9467.3|9457.3|9469.3|9459.3|9467|9457|8
1637151100000|2021-11-17 12:11:40|9467|9457|9467.8|9457.8|9470.8|9460.8|9467|9457|12
1637151110000|2021-11-17 12:11:50|9468.3|9458.3|9468.3|9458.3|9468.8|9458.8|9467.8|9457.8|11
1637151120000|2021-11-17 12:12:00|9468|9458|9468.5|9458.5|9468.5|9458.5|9468|9458|4
1637151130000|2021-11-17 12:12:10|9468|9458|9467.3|9457.3|9468|9458|9467.3|9457.3|4
1637151140000|2021-11-17 12:12:20|9467|9457|9467.3|9457.3|9468.5|9458.5|9467|9457|8
1637151150000|2021-11-17 12:12:30|9467|9457|9467|9457|9467|9457|9467|9457|1
1637151160000|2021-11-17 12:12:40|9467.3|9457.3|9467|9457|9467.3|9457.3|9466.8|9456.8|3
1637151170000|2021-11-17 12:12:50|9467.3|9457.3|9467.3|9457.3|9467.8|9457.8|9467.3|9457.3|3
1637151180000|2021-11-17 12:13:00|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1637151190000|2021-11-17 12:13:10|9468.8|9458.8|9467.8|9457.8|9468.8|9458.8|9467.5|9457.5|3
1637151200000|2021-11-17 12:13:20|9468|9458|9467.5|9457.5|9468|9458|9467.5|9457.5|5
1637151210000|2021-11-17 12:13:30|9467.8|9457.8|9467.8|9457.8|9468|9458|9467.8|9457.8|3
1637151220000|2021-11-17 12:13:40|9468|9458|9467.8|9457.8|9468|9458|9467.8|9457.8|2
1637151230000|2021-11-17 12:13:50|9468|9458|9468|9458|9468|9458|9468|9458|1
1637151240000|2021-11-17 12:14:00|9468.5|9458.5|9469.3|9459.3|9469.3|9459.3|9467.8|9457.8|5
1637151260000|2021-11-17 12:14:20|9469|9459|9469.8|9459.8|9469.8|9459.8|9469|9459|3
1637151270000|2021-11-17 12:14:30|9470|9460|9470.5|9460.5|9471|9461|9469.8|9459.8|10
1637151280000|2021-11-17 12:14:40|9470.8|9460.8|9470.3|9460.3|9470.8|9460.8|9470|9460|7
1637151290000|2021-11-17 12:14:50|9470|9460|9469.8|9459.8|9470.3|9460.3|9469.8|9459.8|6
1637151300000|2021-11-17 12:15:00|9468.3|9458.3|9467.3|9457.3|9468.3|9458.3|9467.3|9457.3|9
1637151310000|2021-11-17 12:15:10|9467|9457|9463.8|9453.8|9467.8|9457.8|9462.3|9452.3|9
1637151320000|2021-11-17 12:15:20|9464|9454|9467.5|9457.5|9468|9458|9464|9454|15
1637151330000|2021-11-17 12:15:30|9470.5|9460.5|9468.4|9458.4|9471.9|9461.9|9468.4|9458.4|14
1637151340000|2021-11-17 12:15:40|9467.9|9457.9|9467.8|9457.8|9469.3|9459.3|9467.8|9457.8|8
1637151350000|2021-11-17 12:15:50|9468|9458|9468.3|9458.3|9468.3|9458.3|9467.8|9457.8|7
1637151360000|2021-11-17 12:16:00|9468|9458|9467.8|9457.8|9468|9458|9467.8|9457.8|6
1637151370000|2021-11-17 12:16:10|9467.3|9457.3|9468|9458|9468|9458|9467.3|9457.3|3
1637151390000|2021-11-17 12:16:30|9468.3|9458.3|9468.3|9458.3|9471|9461|9468.3|9458.3|9
1637151400000|2021-11-17 12:16:40|9468.8|9458.8|9469|9459|9470.3|9460.3|9468|9458|9
1637151410000|2021-11-17 12:16:50|9470|9460|9469.5|9459.5|9471.3|9461.3|9469.3|9459.3|9
1637151420000|2021-11-17 12:17:00|9469.3|9459.3|9469.5|9459.5|9469.8|9459.8|9469|9459|8
1637151430000|2021-11-17 12:17:10|9469.3|9459.3|9468.3|9458.3|9469.3|9459.3|9468.3|9458.3|3
1637151440000|2021-11-17 12:17:20|9467.4|9457.4|9467|9457|9468.3|9458.3|9466.8|9456.8|9
1637151450000|2021-11-17 12:17:30|9467.3|9457.3|9468|9458|9468|9458|9467.3|9457.3|4
1637151460000|2021-11-17 12:17:40|9469.3|9459.3|9468.5|9458.5|9471|9461|9468.3|9458.3|10
1637151470000|2021-11-17 12:17:50|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|1
1637151480000|2021-11-17 12:18:00|9469.1|9459.1|9468.5|9458.5|9469.1|9459.1|9468.5|9458.5|7
1637151490000|2021-11-17 12:18:10|9468.8|9458.8|9469.3|9459.3|9470|9460|9468.8|9458.8|5
1637151500000|2021-11-17 12:18:20|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|1
1637151510000|2021-11-17 12:18:30|9469.8|9459.8|9469.5|9459.5|9469.8|9459.8|9469.3|9459.3|8
1637151520000|2021-11-17 12:18:40|9469.3|9459.3|9469.3|9459.3|9470.8|9460.8|9469|9459|7
1637151530000|2021-11-17 12:18:50|9469.5|9459.5|9469.3|9459.3|9469.8|9459.8|9469.3|9459.3|4
1637151540000|2021-11-17 12:19:00|9469.8|9459.8|9471|9461|9471.5|9461.5|9469.8|9459.8|7
1637151550000|2021-11-17 12:19:10|9472|9462|9470|9460|9472|9462|9470|9460|6
1637151560000|2021-11-17 12:19:20|9469.8|9459.8|9470.3|9460.3|9470.3|9460.3|9469.5|9459.5|5
1637151570000|2021-11-17 12:19:30|9470|9460|9469.5|9459.5|9470|9460|9469.5|9459.5|2
1637151580000|2021-11-17 12:19:40|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1637151590000|2021-11-17 12:19:50|9470.3|9460.3|9470.8|9460.8|9471.5|9461.5|9469.8|9459.8|9
1637151600000|2021-11-17 12:20:00|9471|9461|9471.3|9461.3|9471.3|9461.3|9471|9461|2
1637151610000|2021-11-17 12:20:10|9471.5|9461.5|9470|9460|9471.5|9461.5|9470|9460|15
1637151620000|2021-11-17 12:20:20|9471.8|9461.8|9470|9460|9471.8|9461.8|9470|9460|5
1637151630000|2021-11-17 12:20:30|9470.5|9460.5|9470.3|9460.3|9470.5|9460.5|9470.3|9460.3|2
1637151640000|2021-11-17 12:20:40|9470.8|9460.8|9471|9461|9471|9461|9470.5|9460.5|3
1637151650000|2021-11-17 12:20:50|9470.8|9460.8|9470.5|9460.5|9471|9461|9470.5|9460.5|6
1637151660000|2021-11-17 12:21:00|9470.8|9460.8|9470|9460|9471.8|9461.8|9469.5|9459.5|18
1637151670000|2021-11-17 12:21:10|9469.8|9459.8|9470.3|9460.3|9470.3|9460.3|9469.3|9459.3|3
1637151680000|2021-11-17 12:21:20|9469.5|9459.5|9469.8|9459.8|9469.8|9459.8|9469.3|9459.3|5
1637151690000|2021-11-17 12:21:30|9469.5|9459.5|9469.5|9459.5|9469.8|9459.8|9469.5|9459.5|3
1637151700000|2021-11-17 12:21:40|9468.8|9458.8|9467.5|9457.5|9468.8|9458.8|9466.5|9456.5|10
1637151710000|2021-11-17 12:21:50|9467.3|9457.3|9467.3|9457.3|9468|9458|9466.5|9456.5|8
1637151720000|2021-11-17 12:22:00|9467.5|9457.5|9468|9458|9468|9458|9467.3|9457.3|4
1637151730000|2021-11-17 12:22:10|9467.8|9457.8|9468.8|9458.8|9470|9460|9467.5|9457.5|7
1637151740000|2021-11-17 12:22:20|9468.3|9458.3|9468.3|9458.3|9469.3|9459.3|9468.3|9458.3|4
1637151750000|2021-11-17 12:22:30|9469.8|9459.8|9469.3|9459.3|9469.8|9459.8|9469.3|9459.3|5
1637151760000|2021-11-17 12:22:40|9469.5|9459.5|9468.3|9458.3|9469.5|9459.5|9468.3|9458.3|4
1637151770000|2021-11-17 12:22:50|9469|9459|9468.5|9458.5|9470|9460|9468.5|9458.5|6
1637151780000|2021-11-17 12:23:00|9468.8|9458.8|9469.8|9459.8|9469.9|9459.9|9468.5|9458.5|8
1637151790000|2021-11-17 12:23:10|9469.5|9459.5|9470.5|9460.5|9471.5|9461.5|9469.3|9459.3|13
1637151800000|2021-11-17 12:23:20|9471.8|9461.8|9470.3|9460.3|9471.8|9461.8|9469.8|9459.8|11
1637151810000|2021-11-17 12:23:30|9469.8|9459.8|9470|9460|9470.3|9460.3|9469.8|9459.8|5
1637151820000|2021-11-17 12:23:40|9470.3|9460.3|9470|9460|9471.3|9461.3|9470|9460|7
1637151830000|2021-11-17 12:23:50|9470.3|9460.3|9469.8|9459.8|9470.3|9460.3|9469.5|9459.5|8
1637151840000|2021-11-17 12:24:00|9469.5|9459.5|9469.5|9459.5|9469.8|9459.8|9469.5|9459.5|3
1637151850000|2021-11-17 12:24:10|9469.8|9459.8|9466.3|9456.3|9469.8|9459.8|9466.3|9456.3|6
1637151870000|2021-11-17 12:24:30|9466|9456|9464.8|9454.8|9466|9456|9464.8|9454.8|6
1637151880000|2021-11-17 12:24:40|9465.3|9455.3|9467|9457|9467|9457|9465.3|9455.3|3
1637151890000|2021-11-17 12:24:50|9466|9456|9466|9456|9466|9456|9466|9456|1
1637151900000|2021-11-17 12:25:00|9466.8|9456.8|9467.8|9457.8|9468|9458|9466.8|9456.8|6
1637151910000|2021-11-17 12:25:10|9467.5|9457.5|9466.8|9456.8|9468|9458|9466.8|9456.8|8
1637151920000|2021-11-17 12:25:20|9466.5|9456.5|9463.3|9453.3|9467.3|9457.3|9463.3|9453.3|7
1637151930000|2021-11-17 12:25:30|9463|9453|9462.5|9452.5|9463.3|9453.3|9462.5|9452.5|5
1637151940000|2021-11-17 12:25:40|9462.3|9452.3|9463.5|9453.5|9463.5|9453.5|9462.3|9452.3|3
1637151950000|2021-11-17 12:25:50|9463.3|9453.3|9461.8|9451.8|9463.3|9453.3|9461.3|9451.3|8
1637151960000|2021-11-17 12:26:00|9461.5|9451.5|9463|9453|9463.5|9453.5|9461.5|9451.5|10
1637151970000|2021-11-17 12:26:10|9462.5|9452.5|9462.3|9452.3|9462.8|9452.8|9462.3|9452.3|5
1637151980000|2021-11-17 12:26:20|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9461.3|9451.3|3
1637151990000|2021-11-17 12:26:30|9462.3|9452.3|9457.3|9447.3|9462.3|9452.3|9457.3|9447.3|8
1637152000000|2021-11-17 12:26:40|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|1
1637152010000|2021-11-17 12:26:50|9458.5|9448.5|9457.8|9447.8|9458.5|9448.5|9457.8|9447.8|3
1637152020000|2021-11-17 12:27:00|9458.3|9448.3|9457.8|9447.8|9458.3|9448.3|9457.8|9447.8|2
1637152040000|2021-11-17 12:27:20|9458.8|9448.8|9461|9451|9461.8|9451.8|9458.8|9448.8|8
1637152050000|2021-11-17 12:27:30|9461.3|9451.3|9462.8|9452.8|9462.8|9452.8|9461|9451|8
1637152060000|2021-11-17 12:27:40|9462|9452|9465|9455|9466.8|9456.8|9461.3|9451.3|14
1637152070000|2021-11-17 12:27:50|9465.5|9455.5|9468.3|9458.3|9468.5|9458.5|9465.5|9455.5|9
1637152080000|2021-11-17 12:28:00|9468.8|9458.8|9468.8|9458.8|9469.3|9459.3|9468.5|9458.5|6
1637152090000|2021-11-17 12:28:10|9468.5|9458.5|9468.8|9458.8|9469.5|9459.5|9468.5|9458.5|5
1637152100000|2021-11-17 12:28:20|9468.5|9458.5|9468|9458|9468.8|9458.8|9468|9458|5
1637152110000|2021-11-17 12:28:30|9467.8|9457.8|9469|9459|9469.4|9459.4|9467.8|9457.8|4
1637152120000|2021-11-17 12:28:40|9469.5|9459.5|9469|9459|9469.5|9459.5|9468.8|9458.8|5
1637152130000|2021-11-17 12:28:50|9468.8|9458.8|9468.3|9458.3|9468.8|9458.8|9468|9458|4
1637152140000|2021-11-17 12:29:00|9468|9458|9468.3|9458.3|9468.3|9458.3|9468|9458|4
1637152150000|2021-11-17 12:29:10|9468|9458|9468.3|9458.3|9468.3|9458.3|9467.8|9457.8|5
1637152160000|2021-11-17 12:29:20|9468|9458|9466.5|9456.5|9468.8|9458.8|9465.8|9455.8|7
1637152170000|2021-11-17 12:29:30|9466.3|9456.3|9465.3|9455.3|9466.3|9456.3|9464.5|9454.5|10
1637152180000|2021-11-17 12:29:40|9465|9455|9464.5|9454.5|9465|9455|9464.3|9454.3|10
1637152190000|2021-11-17 12:29:50|9464|9454|9463.3|9453.3|9464.3|9454.3|9463.3|9453.3|7
1637152200000|2021-11-17 12:30:00|9463|9453|9462.8|9452.8|9463|9453|9462.3|9452.3|10
1637152210000|2021-11-17 12:30:10|9462.5|9452.5|9462|9452|9462.5|9452.5|9461.8|9451.8|9
1637152220000|2021-11-17 12:30:20|9461.8|9451.8|9463|9453|9463|9453|9461.5|9451.5|5
1637152230000|2021-11-17 12:30:30|9463.5|9453.5|9466.3|9456.3|9466.3|9456.3|9463.5|9453.5|2
1637152240000|2021-11-17 12:30:40|9466.5|9456.5|9467|9457|9467|9457|9466.5|9456.5|3
1637152250000|2021-11-17 12:30:50|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|1
1637152260000|2021-11-17 12:31:00|9466.5|9456.5|9474.3|9464.3|9474.5|9464.5|9465.9|9455.9|17
1637152270000|2021-11-17 12:31:10|9474.8|9464.8|9477.4|9467.4|9480|9470|9474.3|9464.3|15
1637152280000|2021-11-17 12:31:20|9478.4|9468.4|9478.5|9468.5|9478.8|9468.8|9477.3|9467.3|9
1637152290000|2021-11-17 12:31:30|9478|9468|9476.5|9466.5|9478|9468|9475.3|9465.3|16
1637152300000|2021-11-17 12:31:40|9476.3|9466.3|9476.5|9466.5|9476.5|9466.5|9476.3|9466.3|2
1637152310000|2021-11-17 12:31:50|9476.8|9466.8|9477.3|9467.3|9477.3|9467.3|9476.5|9466.5|4
1637152320000|2021-11-17 12:32:00|9480|9470|9484.3|9474.3|9484.5|9474.5|9480|9470|14
1637152330000|2021-11-17 12:32:10|9485.3|9475.3|9480|9470|9485.3|9475.3|9480|9470|10
1637152340000|2021-11-17 12:32:20|9480.3|9470.3|9483|9473|9483|9473|9480.3|9470.3|10
1637152350000|2021-11-17 12:32:30|9482.8|9472.8|9480.8|9470.8|9482.8|9472.8|9480.4|9470.4|8
1637152360000|2021-11-17 12:32:40|9481.3|9471.3|9481.8|9471.8|9481.8|9471.8|9481|9471|10
1637152370000|2021-11-17 12:32:50|9480.3|9470.3|9481.8|9471.8|9481.8|9471.8|9479|9469|12
1637152380000|2021-11-17 12:33:00|9482|9472|9483|9473|9483|9473|9480.8|9470.8|10
1637152390000|2021-11-17 12:33:10|9483.3|9473.3|9481.8|9471.8|9483.3|9473.3|9480.9|9470.9|5
1637152400000|2021-11-17 12:33:20|9481.5|9471.5|9481|9471|9481.8|9471.8|9481|9471|4
1637152420000|2021-11-17 12:33:40|9480.5|9470.5|9480.3|9470.3|9480.5|9470.5|9480|9470|5
1637152430000|2021-11-17 12:33:50|9482|9472|9482.3|9472.3|9482.3|9472.3|9479.8|9469.8|9
1637152440000|2021-11-17 12:34:00|9482.8|9472.8|9484|9474|9485.8|9475.8|9482.8|9472.8|12
1637152450000|2021-11-17 12:34:10|9484.3|9474.3|9483.3|9473.3|9484.8|9474.8|9483|9473|11
1637152460000|2021-11-17 12:34:20|9484.3|9474.3|9485.3|9475.3|9485.3|9475.3|9484|9474|6
1637152470000|2021-11-17 12:34:30|9486|9476|9487.1|9477.1|9487.1|9477.1|9486|9476|4
1637152480000|2021-11-17 12:34:40|9487|9477|9487|9477|9488.3|9478.3|9486.3|9476.3|10
1637152490000|2021-11-17 12:34:50|9487.8|9477.8|9488.6|9478.6|9488.6|9478.6|9484.5|9474.5|8
1637152500000|2021-11-17 12:35:00|9488.8|9478.8|9485.5|9475.5|9489.5|9479.5|9485|9475|13
1637152510000|2021-11-17 12:35:10|9485|9475|9487.5|9477.5|9487.5|9477.5|9485|9475|5
1637152520000|2021-11-17 12:35:20|9487.8|9477.8|9488.8|9478.8|9488.8|9478.8|9486.8|9476.8|10
1637152530000|2021-11-17 12:35:30|9489|9479|9489|9479|9489|9479|9489|9479|1
1637152540000|2021-11-17 12:35:40|9490.5|9480.5|9491.5|9481.5|9491.5|9481.5|9490.5|9480.5|3
1637152550000|2021-11-17 12:35:50|9491.8|9481.8|9491|9481|9492|9482|9491|9481|4
1637152560000|2021-11-17 12:36:00|9490.8|9480.8|9488|9478|9491|9481|9488|9478|7
1637152570000|2021-11-17 12:36:10|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|2
1637152580000|2021-11-17 12:36:20|9488|9478|9487.8|9477.8|9488|9478|9487.3|9477.3|6
1637152590000|2021-11-17 12:36:30|9487.5|9477.5|9487.3|9477.3|9487.8|9477.8|9487|9477|14
1637152600000|2021-11-17 12:36:40|9487|9477|9487|9477|9487|9477|9487|9477|1
1637152610000|2021-11-17 12:36:50|9487.3|9477.3|9487|9477|9487.3|9477.3|9487|9477|2
1637152620000|2021-11-17 12:37:00|9486.8|9476.8|9486.5|9476.5|9487|9477|9486.5|9476.5|4
1637152630000|2021-11-17 12:37:10|9485.3|9475.3|9484.5|9474.5|9485.3|9475.3|9484.5|9474.5|5
1637152640000|2021-11-17 12:37:20|9484.8|9474.8|9484.5|9474.5|9485|9475|9484.5|9474.5|4
1637152650000|2021-11-17 12:37:30|9485.3|9475.3|9486.5|9476.5|9487.3|9477.3|9485.3|9475.3|8
1637152660000|2021-11-17 12:37:40|9486.3|9476.3|9486.5|9476.5|9487.4|9477.4|9485.8|9475.8|10
1637152670000|2021-11-17 12:37:50|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1637152680000|2021-11-17 12:38:00|9487.5|9477.5|9489.3|9479.3|9489.5|9479.5|9487.5|9477.5|5
1637152690000|2021-11-17 12:38:10|9489|9479|9489.3|9479.3|9489.3|9479.3|9488.8|9478.8|4
1637152700000|2021-11-17 12:38:20|9489|9479|9488.8|9478.8|9489|9479|9488.3|9478.3|11
1637152710000|2021-11-17 12:38:30|9488.5|9478.5|9489.5|9479.5|9489.5|9479.5|9488.3|9478.3|10
1637152720000|2021-11-17 12:38:40|9489.3|9479.3|9490|9480|9490.3|9480.3|9489.3|9479.3|5
1637152730000|2021-11-17 12:38:50|9489.5|9479.5|9490.5|9480.5|9490.5|9480.5|9489.5|9479.5|5
1637152740000|2021-11-17 12:39:00|9490.3|9480.3|9489.8|9479.8|9491|9481|9489.5|9479.5|7
1637152750000|2021-11-17 12:39:10|9489.5|9479.5|9490|9480|9490.3|9480.3|9489.3|9479.3|6
1637152760000|2021-11-17 12:39:20|9489.8|9479.8|9490|9480|9490|9480|9489|9479|6
1637152770000|2021-11-17 12:39:30|9489.8|9479.8|9489.5|9479.5|9489.8|9479.8|9489.5|9479.5|6
1637152780000|2021-11-17 12:39:40|9489.3|9479.3|9489.5|9479.5|9490|9480|9489|9479|7
1637152790000|2021-11-17 12:39:50|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9489|9479|3
1637152800000|2021-11-17 12:40:00|9490|9480|9489.3|9479.3|9490|9480|9489.3|9479.3|4
1637152810000|2021-11-17 12:40:10|9490.3|9480.3|9491|9481|9491.3|9481.3|9490.3|9480.3|5
1637152820000|2021-11-17 12:40:20|9492|9482|9490.8|9480.8|9492|9482|9490.8|9480.8|9
1637152830000|2021-11-17 12:40:30|9489.8|9479.8|9488.8|9478.8|9489.8|9479.8|9488.8|9478.8|2
1637152840000|2021-11-17 12:40:40|9487.3|9477.3|9487.5|9477.5|9488|9478|9487.3|9477.3|7
1637152850000|2021-11-17 12:40:50|9488|9478|9487.5|9477.5|9488.3|9478.3|9487.5|9477.5|6
1637152860000|2021-11-17 12:41:00|9487.8|9477.8|9488.3|9478.3|9488.3|9478.3|9487.5|9477.5|5
1637152870000|2021-11-17 12:41:10|9488|9478|9488|9478|9488.3|9478.3|9487.5|9477.5|9
1637152890000|2021-11-17 12:41:30|9488.3|9478.3|9487.5|9477.5|9488.3|9478.3|9487.5|9477.5|4
1637152910000|2021-11-17 12:41:50|9489|9479|9490.5|9480.5|9490.8|9480.8|9489|9479|6
1637152920000|2021-11-17 12:42:00|9490.8|9480.8|9490|9480|9490.8|9480.8|9489.3|9479.3|7
1637152930000|2021-11-17 12:42:10|9490.3|9480.3|9489.9|9479.9|9490.3|9480.3|9489.5|9479.5|5
1637152940000|2021-11-17 12:42:20|9490|9480|9490.8|9480.8|9491.8|9481.8|9489.5|9479.5|10
1637152950000|2021-11-17 12:42:30|9491.8|9481.8|9490.8|9480.8|9491.8|9481.8|9490.8|9480.8|8
1637152970000|2021-11-17 12:42:50|9490.5|9480.5|9490.8|9480.8|9491|9481|9490.5|9480.5|3
1637152980000|2021-11-17 12:43:00|9490.5|9480.5|9490|9480|9490.5|9480.5|9490|9480|4
1637152990000|2021-11-17 12:43:10|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1637153010000|2021-11-17 12:43:30|9490.8|9480.8|9490.5|9480.5|9490.8|9480.8|9490.3|9480.3|6
1637153020000|2021-11-17 12:43:40|9490.3|9480.3|9490.3|9480.3|9491.3|9481.3|9490|9480|7
1637153040000|2021-11-17 12:44:00|9490.5|9480.5|9491|9481|9491|9481|9490|9480|4
1637153050000|2021-11-17 12:44:10|9490.8|9480.8|9490.5|9480.5|9490.8|9480.8|9490.5|9480.5|2
1637153060000|2021-11-17 12:44:20|9491.5|9481.5|9492.5|9482.5|9492.5|9482.5|9491.5|9481.5|2
1637153070000|2021-11-17 12:44:30|9493.3|9483.3|9493.3|9483.3|9493.5|9483.5|9493|9483|11
1637153080000|2021-11-17 12:44:40|9493.5|9483.5|9494.3|9484.3|9494.8|9484.8|9493.3|9483.3|4
1637153090000|2021-11-17 12:44:50|9495|9485|9498|9488|9498|9488|9494.5|9484.5|5
1637153100000|2021-11-17 12:45:00|9497.5|9487.5|9498.3|9488.3|9498.5|9488.5|9497.5|9487.5|14
1637153110000|2021-11-17 12:45:10|9498|9488|9496.5|9486.5|9498|9488|9495.5|9485.5|9
1637153120000|2021-11-17 12:45:20|9496.3|9486.3|9496.5|9486.5|9496.5|9486.5|9496|9486|6
1637153130000|2021-11-17 12:45:30|9498|9488|9499.3|9489.3|9499.3|9489.3|9498|9488|10
1637153140000|2021-11-17 12:45:40|9500|9490|9500|9490|9500.3|9490.3|9499.5|9489.5|7
1637153150000|2021-11-17 12:45:50|9500.5|9490.5|9499|9489|9500.5|9490.5|9499|9489|2
1637153160000|2021-11-17 12:46:00|9499.3|9489.3|9498.5|9488.5|9499.5|9489.5|9497.5|9487.5|11
1637153170000|2021-11-17 12:46:10|9498.8|9488.8|9500|9490|9500|9490|9498.5|9488.5|10
1637153180000|2021-11-17 12:46:20|9499.5|9489.5|9499|9489|9500.5|9490.5|9499|9489|11
1637153190000|2021-11-17 12:46:30|9498.5|9488.5|9498.8|9488.8|9498.8|9488.8|9498.3|9488.3|3
1637153200000|2021-11-17 12:46:40|9498.5|9488.5|9496.3|9486.3|9498.5|9488.5|9496.3|9486.3|5
1637153210000|2021-11-17 12:46:50|9496|9486|9496|9486|9496.3|9486.3|9495.8|9485.8|5
1637153220000|2021-11-17 12:47:00|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9494.5|9484.5|7
1637153240000|2021-11-17 12:47:20|9495.3|9485.3|9493.5|9483.5|9495.3|9485.3|9493.5|9483.5|5
1637153250000|2021-11-17 12:47:30|9493|9483|9493.3|9483.3|9493.3|9483.3|9493|9483|2
1637153260000|2021-11-17 12:47:40|9493|9483|9492.5|9482.5|9493.3|9483.3|9492.3|9482.3|4
1637153270000|2021-11-17 12:47:50|9493|9483|9493.8|9483.8|9493.8|9483.8|9493|9483|5
1637153280000|2021-11-17 12:48:00|9494.3|9484.3|9494|9484|9494.3|9484.3|9494|9484|6
1637153290000|2021-11-17 12:48:10|9493.3|9483.3|9492.5|9482.5|9493.5|9483.5|9492.5|9482.5|4
1637153300000|2021-11-17 12:48:20|9492.3|9482.3|9492|9482|9492.3|9482.3|9492|9482|2
1637153310000|2021-11-17 12:48:30|9491.8|9481.8|9490.8|9480.8|9491.8|9481.8|9490.8|9480.8|2
1637153320000|2021-11-17 12:48:40|9490|9480|9490|9480|9490|9480|9490|9480|1
1637153330000|2021-11-17 12:48:50|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.3|9479.3|9
1637153340000|2021-11-17 12:49:00|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9489.3|9479.3|4
1637153350000|2021-11-17 12:49:10|9489.8|9479.8|9491|9481|9491|9481|9489.8|9479.8|3
1637153360000|2021-11-17 12:49:20|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1637153370000|2021-11-17 12:49:30|9489.5|9479.5|9491.3|9481.3|9491.3|9481.3|9489.5|9479.5|4
1637153390000|2021-11-17 12:49:50|9491|9481|9489|9479|9491|9481|9489|9479|4
1637153400000|2021-11-17 12:50:00|9488.8|9478.8|9488|9478|9488.8|9478.8|9488|9478|5
1637153410000|2021-11-17 12:50:10|9488.5|9478.5|9493.1|9483.1|9494.4|9484.4|9488.5|9478.5|9
1637153420000|2021-11-17 12:50:20|9493|9483|9494.5|9484.5|9494.5|9484.5|9493|9483|5
1637153430000|2021-11-17 12:50:30|9494.8|9484.8|9493.8|9483.8|9495.3|9485.3|9493.8|9483.8|19
1637153440000|2021-11-17 12:50:40|9493.5|9483.5|9492.8|9482.8|9493.8|9483.8|9492.8|9482.8|13
1637153450000|2021-11-17 12:50:50|9493|9483|9492|9482|9493|9483|9491.8|9481.8|9
1637153460000|2021-11-17 12:51:00|9492.3|9482.3|9493|9483|9493.3|9483.3|9491.5|9481.5|18
1637153470000|2021-11-17 12:51:10|9492.8|9482.8|9494|9484|9494|9484|9492.3|9482.3|9
1637153480000|2021-11-17 12:51:20|9493.8|9483.8|9493.3|9483.3|9493.8|9483.8|9493.3|9483.3|3
1637153490000|2021-11-17 12:51:30|9493|9483|9492.5|9482.5|9493|9483|9492.5|9482.5|3
1637153500000|2021-11-17 12:51:40|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|4
1637153510000|2021-11-17 12:51:50|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1637153520000|2021-11-17 12:52:00|9492.8|9482.8|9492.5|9482.5|9493.8|9483.8|9492.5|9482.5|4
1637153530000|2021-11-17 12:52:10|9492.8|9482.8|9494.5|9484.5|9494.5|9484.5|9492.8|9482.8|5
1637153540000|2021-11-17 12:52:20|9494.8|9484.8|9493.5|9483.5|9495.3|9485.3|9493.5|9483.5|8
1637153550000|2021-11-17 12:52:30|9493.3|9483.3|9494.3|9484.3|9494.5|9484.5|9493.3|9483.3|5
1637153560000|2021-11-17 12:52:40|9493|9483|9492.8|9482.8|9493|9483|9492|9482|6
1637153570000|2021-11-17 12:52:50|9492.5|9482.5|9492|9482|9492.5|9482.5|9491.5|9481.5|4
1637153580000|2021-11-17 12:53:00|9491.3|9481.3|9488.5|9478.5|9492.3|9482.3|9488.3|9478.3|6
1637153590000|2021-11-17 12:53:10|9488.8|9478.8|9489.3|9479.3|9490|9480|9488.8|9478.8|5
1637153600000|2021-11-17 12:53:20|9490.8|9480.8|9489.3|9479.3|9490.8|9480.8|9489.3|9479.3|4
1637153610000|2021-11-17 12:53:30|9488.8|9478.8|9490.3|9480.3|9490.5|9480.5|9488.3|9478.3|7
1637153620000|2021-11-17 12:53:40|9490|9480|9490|9480|9490.5|9480.5|9490|9480|6
1637153630000|2021-11-17 12:53:50|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9490.3|9480.3|6
1637153640000|2021-11-17 12:54:00|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1637153650000|2021-11-17 12:54:10|9490|9480|9486.8|9476.8|9490.3|9480.3|9486.8|9476.8|8
1637153660000|2021-11-17 12:54:20|9487|9477|9487.5|9477.5|9488.5|9478.5|9486|9476|8
1637153670000|2021-11-17 12:54:30|9488.3|9478.3|9487.8|9477.8|9488.5|9478.5|9487.8|9477.8|3
1637153680000|2021-11-17 12:54:40|9488|9478|9487.5|9477.5|9488.8|9478.8|9487.5|9477.5|10
1637153690000|2021-11-17 12:54:50|9487.8|9477.8|9493.5|9483.5|9493.5|9483.5|9487.8|9477.8|16
1637153700000|2021-11-17 12:55:00|9493.8|9483.8|9494|9484|9494.5|9484.5|9493.8|9483.8|10
1637153710000|2021-11-17 12:55:10|9495.5|9485.5|9494.3|9484.3|9496.3|9486.3|9493.5|9483.5|9
1637153720000|2021-11-17 12:55:20|9493.5|9483.5|9493.5|9483.5|9494|9484|9493|9483|13
1637153730000|2021-11-17 12:55:30|9493|9483|9493.5|9483.5|9494|9484|9491.8|9481.8|8
1637153740000|2021-11-17 12:55:40|9493|9483|9493|9483|9495|9485|9492.5|9482.5|15
1637153750000|2021-11-17 12:55:50|9492.5|9482.5|9492.3|9482.3|9492.5|9482.5|9491.8|9481.8|8
1637153760000|2021-11-17 12:56:00|9492.5|9482.5|9493.5|9483.5|9494|9484|9492.5|9482.5|8
1637153770000|2021-11-17 12:56:10|9493.8|9483.8|9492.8|9482.8|9493.8|9483.8|9492.3|9482.3|8
1637153780000|2021-11-17 12:56:20|9493|9483|9492.5|9482.5|9493|9483|9492.5|9482.5|9
1637153790000|2021-11-17 12:56:30|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|2
1637153800000|2021-11-17 12:56:40|9492.3|9482.3|9491.8|9481.8|9492.3|9482.3|9491.5|9481.5|4
1637153810000|2021-11-17 12:56:50|9491.3|9481.3|9492|9482|9492|9482|9490.5|9480.5|7
1637153820000|2021-11-17 12:57:00|9492.3|9482.3|9493.5|9483.5|9494.5|9484.5|9492.3|9482.3|10
1637153830000|2021-11-17 12:57:10|9493.8|9483.8|9494.3|9484.3|9494.3|9484.3|9493.5|9483.5|6
1637153840000|2021-11-17 12:57:20|9494.5|9484.5|9495|9485|9496|9486|9494|9484|10
1637153850000|2021-11-17 12:57:30|9494.8|9484.8|9494.8|9484.8|9496|9486|9494.5|9484.5|15
1637153860000|2021-11-17 12:57:40|9494.5|9484.5|9495.5|9485.5|9495.5|9485.5|9494.5|9484.5|4
1637153870000|2021-11-17 12:57:50|9495.3|9485.3|9494.3|9484.3|9495.3|9485.3|9494.3|9484.3|9
1637153880000|2021-11-17 12:58:00|9494|9484|9493.8|9483.8|9494.5|9484.5|9493.8|9483.8|10
1637153890000|2021-11-17 12:58:10|9493.5|9483.5|9493.5|9483.5|9494|9484|9492.8|9482.8|9
1637153900000|2021-11-17 12:58:20|9494|9484|9493.8|9483.8|9494|9484|9493.8|9483.8|4
1637153910000|2021-11-17 12:58:30|9493.5|9483.5|9494|9484|9495.3|9485.3|9493.5|9483.5|8
1637153920000|2021-11-17 12:58:40|9494.3|9484.3|9494|9484|9494.5|9484.5|9494|9484|7
1637153930000|2021-11-17 12:58:50|9494.3|9484.3|9493.5|9483.5|9494.3|9484.3|9493.3|9483.3|9
1637153940000|2021-11-17 12:59:00|9493.8|9483.8|9495|9485|9497.5|9487.5|9493.5|9483.5|18
1637153950000|2021-11-17 12:59:10|9494.5|9484.5|9496.1|9486.1|9496.1|9486.1|9493|9483|13
1637153960000|2021-11-17 12:59:20|9496.4|9486.4|9496|9486|9496.5|9486.5|9496|9486|7
1637153970000|2021-11-17 12:59:30|9495.5|9485.5|9496|9486|9496|9486|9495.5|9485.5|2
1637153980000|2021-11-17 12:59:40|9496.5|9486.5|9494|9484|9497.5|9487.5|9494|9484|10
1637153990000|2021-11-17 12:59:50|9493.8|9483.8|9494|9484|9494.5|9484.5|9493|9483|10
1637154000000|2021-11-17 13:00:00|9494.8|9484.8|9512|9502|9512|9502|9494.3|9484.3|29
1637154010000|2021-11-17 13:00:10|9509|9499|9508.8|9498.8|9510.5|9500.5|9505.5|9495.5|31
1637154020000|2021-11-17 13:00:20|9508.5|9498.5|9512.5|9502.5|9514.3|9504.3|9508.5|9498.5|21
1637154030000|2021-11-17 13:00:30|9512.3|9502.3|9511.8|9501.8|9513.3|9503.3|9508.3|9498.3|33
1637154040000|2021-11-17 13:00:40|9511.5|9501.5|9514.3|9504.3|9514.5|9504.5|9510.5|9500.5|26
1637154050000|2021-11-17 13:00:50|9514|9504|9513.8|9503.8|9516|9506|9512.5|9502.5|29
1637154060000|2021-11-17 13:01:00|9515.3|9505.3|9513|9503|9515.3|9505.3|9508.5|9498.5|30
1637154070000|2021-11-17 13:01:10|9512.8|9502.8|9517.5|9507.5|9517.5|9507.5|9511|9501|29
1637154080000|2021-11-17 13:01:20|9517.3|9507.3|9516.5|9506.5|9517.8|9507.8|9515.5|9505.5|23
1637154090000|2021-11-17 13:01:30|9516.3|9506.3|9517|9507|9518.8|9508.8|9514|9504|26
1637154100000|2021-11-17 13:01:40|9516.8|9506.8|9513.3|9503.3|9517|9507|9510.5|9500.5|27
1637154110000|2021-11-17 13:01:50|9514.3|9504.3|9516.8|9506.8|9517.8|9507.8|9513|9503|27
1637154120000|2021-11-17 13:02:00|9517|9507|9517|9507|9517|9507|9513.8|9503.8|29
1637154130000|2021-11-17 13:02:10|9517.3|9507.3|9517.3|9507.3|9517.5|9507.5|9515.3|9505.3|24
1637154140000|2021-11-17 13:02:20|9516.5|9506.5|9517|9507|9517.8|9507.8|9514.3|9504.3|19
1637154150000|2021-11-17 13:02:30|9515.6|9505.6|9516.3|9506.3|9517.3|9507.3|9515.3|9505.3|16
1637154160000|2021-11-17 13:02:40|9517|9507|9516|9506|9519|9509|9515.5|9505.5|26
1637154170000|2021-11-17 13:02:50|9518|9508|9518|9508|9520|9510|9516.8|9506.8|27
1637154180000|2021-11-17 13:03:00|9516.8|9506.8|9516.8|9506.8|9520|9510|9516|9506|27
1637154190000|2021-11-17 13:03:10|9517|9507|9512.5|9502.5|9517|9507|9512.3|9502.3|21
1637154200000|2021-11-17 13:03:20|9511|9501|9510.5|9500.5|9512.3|9502.3|9510.5|9500.5|19
1637154210000|2021-11-17 13:03:30|9510.3|9500.3|9511.5|9501.5|9512.3|9502.3|9510|9500|18
1637154220000|2021-11-17 13:03:40|9511|9501|9509.5|9499.5|9511.8|9501.8|9509|9499|21
1637154230000|2021-11-17 13:03:50|9509|9499|9509.5|9499.5|9510.3|9500.3|9509|9499|9
1637154240000|2021-11-17 13:04:00|9509|9499|9509.8|9499.8|9511.5|9501.5|9507.8|9497.8|22
1637154250000|2021-11-17 13:04:10|9510|9500|9509.3|9499.3|9510.3|9500.3|9507.3|9497.3|30
1637154260000|2021-11-17 13:04:20|9509.5|9499.5|9509.8|9499.8|9510.8|9500.8|9507.8|9497.8|15
1637154270000|2021-11-17 13:04:30|9510.8|9500.8|9513|9503|9513.3|9503.3|9510.5|9500.5|22
1637154280000|2021-11-17 13:04:40|9513.3|9503.3|9512.5|9502.5|9515|9505|9511.8|9501.8|20
1637154290000|2021-11-17 13:04:50|9512.8|9502.8|9509.8|9499.8|9513.8|9503.8|9509.5|9499.5|26
1637154300000|2021-11-17 13:05:00|9512.5|9502.5|9508.5|9498.5|9512.5|9502.5|9506|9496|33
1637154310000|2021-11-17 13:05:10|9508.3|9498.3|9501.8|9491.8|9508.5|9498.5|9501|9491|33
1637154320000|2021-11-17 13:05:20|9501.5|9491.5|9503|9493|9503.5|9493.5|9500.5|9490.5|28
1637154330000|2021-11-17 13:05:30|9503.5|9493.5|9502.8|9492.8|9503.5|9493.5|9501.5|9491.5|17
1637154340000|2021-11-17 13:05:40|9503|9493|9505.8|9495.8|9505.8|9495.8|9501|9491|25
1637154350000|2021-11-17 13:05:50|9505.3|9495.3|9509.5|9499.5|9509.8|9499.8|9505.3|9495.3|23
1637154360000|2021-11-17 13:06:00|9509.8|9499.8|9514.3|9504.3|9514.3|9504.3|9509.8|9499.8|21
1637154370000|2021-11-17 13:06:10|9515|9505|9517.5|9507.5|9517.5|9507.5|9515|9505|16
1637154380000|2021-11-17 13:06:20|9517|9507|9519.8|9509.8|9520|9510|9516.3|9506.3|15
1637154390000|2021-11-17 13:06:30|9520|9510|9520.5|9510.5|9523.3|9513.3|9520|9510|21
1637154400000|2021-11-17 13:06:40|9521.5|9511.5|9518|9508|9521.5|9511.5|9517.5|9507.5|16
1637154410000|2021-11-17 13:06:50|9518.3|9508.3|9518.3|9508.3|9518.5|9508.5|9515.3|9505.3|17
1637154420000|2021-11-17 13:07:00|9517.8|9507.8|9516|9506|9519.1|9509.1|9515.6|9505.6|19
1637154430000|2021-11-17 13:07:10|9515.8|9505.8|9513.8|9503.8|9516.3|9506.3|9512.5|9502.5|20
1637154440000|2021-11-17 13:07:20|9513.5|9503.5|9519.3|9509.3|9520.3|9510.3|9513.5|9503.5|22
1637154450000|2021-11-17 13:07:30|9518.8|9508.8|9515.5|9505.5|9519|9509|9515.5|9505.5|22
1637154460000|2021-11-17 13:07:40|9515.3|9505.3|9520|9510|9520|9510|9514.8|9504.8|17
1637154470000|2021-11-17 13:07:50|9520.3|9510.3|9520|9510|9520.3|9510.3|9515.5|9505.5|16
1637154480000|2021-11-17 13:08:00|9520.3|9510.3|9521.8|9511.8|9523.3|9513.3|9520.3|9510.3|11
1637154490000|2021-11-17 13:08:10|9521.5|9511.5|9523.3|9513.3|9523.3|9513.3|9521.5|9511.5|11
1637154500000|2021-11-17 13:08:20|9523|9513|9521|9511|9523.3|9513.3|9520.5|9510.5|13
1637154510000|2021-11-17 13:08:30|9521.5|9511.5|9522|9512|9522.3|9512.3|9520.3|9510.3|15
1637154520000|2021-11-17 13:08:40|9521|9511|9523.3|9513.3|9523.5|9513.5|9520.5|9510.5|18
1637154530000|2021-11-17 13:08:50|9522.8|9512.8|9520|9510|9522.8|9512.8|9519.8|9509.8|18
1637154540000|2021-11-17 13:09:00|9519.3|9509.3|9516|9506|9519.3|9509.3|9515.5|9505.5|20
1637154550000|2021-11-17 13:09:10|9516.5|9506.5|9511|9501|9517.3|9507.3|9511|9501|24
1637154560000|2021-11-17 13:09:20|9512|9502|9509.8|9499.8|9512|9502|9508.8|9498.8|19
1637154570000|2021-11-17 13:09:30|9508.3|9498.3|9509.3|9499.3|9510.5|9500.5|9506.8|9496.8|24
1637154580000|2021-11-17 13:09:40|9509.5|9499.5|9512.3|9502.3|9512.3|9502.3|9509|9499|15
1637154590000|2021-11-17 13:09:50|9512|9502|9509.3|9499.3|9512|9502|9509|9499|17
1637154600000|2021-11-17 13:10:00|9511|9501|9505.8|9495.8|9511.3|9501.3|9504.8|9494.8|25
1637154610000|2021-11-17 13:10:10|9505.5|9495.5|9506.3|9496.3|9506.8|9496.8|9504.8|9494.8|14
1637154620000|2021-11-17 13:10:20|9505.8|9495.8|9506.5|9496.5|9507.8|9497.8|9504.8|9494.8|20
1637154630000|2021-11-17 13:10:30|9506.8|9496.8|9510.5|9500.5|9510.8|9500.8|9506.3|9496.3|29
1637154640000|2021-11-17 13:10:40|9510.3|9500.3|9508.3|9498.3|9510.3|9500.3|9507.8|9497.8|21
1637154650000|2021-11-17 13:10:50|9509|9499|9512|9502|9513.3|9503.3|9508.3|9498.3|26
1637154660000|2021-11-17 13:11:00|9512.5|9502.5|9516.5|9506.5|9516.8|9506.8|9511.5|9501.5|23
1637154670000|2021-11-17 13:11:10|9516.3|9506.3|9515.3|9505.3|9516.3|9506.3|9512.8|9502.8|18
1637154680000|2021-11-17 13:11:20|9515.5|9505.5|9518|9508|9518|9508|9515.5|9505.5|25
1637154690000|2021-11-17 13:11:30|9517.8|9507.8|9518|9508|9518|9508|9515.8|9505.8|16
1637154700000|2021-11-17 13:11:40|9517.8|9507.8|9520.5|9510.5|9521.3|9511.3|9516.5|9506.5|12
1637154710000|2021-11-17 13:11:50|9520.8|9510.8|9522.8|9512.8|9523.3|9513.3|9520.5|9510.5|14
1637154720000|2021-11-17 13:12:00|9522.5|9512.5|9521.8|9511.8|9522.5|9512.5|9520.3|9510.3|19
1637154730000|2021-11-17 13:12:10|9521.5|9511.5|9521.3|9511.3|9522.3|9512.3|9520.5|9510.5|15
1637154740000|2021-11-17 13:12:20|9521|9511|9520.5|9510.5|9521|9511|9519.5|9509.5|15
1637154750000|2021-11-17 13:12:30|9520.3|9510.3|9522.5|9512.5|9522.5|9512.5|9520|9510|20
1637154760000|2021-11-17 13:12:40|9522.8|9512.8|9526.8|9516.8|9527|9517|9522.3|9512.3|16
1637154770000|2021-11-17 13:12:50|9526.3|9516.3|9524.8|9514.8|9526.3|9516.3|9524.8|9514.8|12
1637154780000|2021-11-17 13:13:00|9524.3|9514.3|9522.5|9512.5|9526|9516|9522.3|9512.3|21
1637154790000|2021-11-17 13:13:10|9522.8|9512.8|9520|9510|9524.5|9514.5|9518.8|9508.8|19
1637154800000|2021-11-17 13:13:20|9518.3|9508.3|9519|9509|9520|9510|9518|9508|14
1637154810000|2021-11-17 13:13:30|9519.3|9509.3|9519.5|9509.5|9520|9510|9518.3|9508.3|7
1637154820000|2021-11-17 13:13:40|9518.8|9508.8|9519.5|9509.5|9519.5|9509.5|9515.5|9505.5|23
1637154830000|2021-11-17 13:13:50|9519|9509|9522|9512|9522.5|9512.5|9519|9509|17
1637154840000|2021-11-17 13:14:00|9521.8|9511.8|9520|9510|9523.8|9513.8|9518.3|9508.3|26
1637154850000|2021-11-17 13:14:10|9521|9511|9515.8|9505.8|9521|9511|9515|9505|24
1637154860000|2021-11-17 13:14:20|9516.3|9506.3|9513.8|9503.8|9517.3|9507.3|9513.8|9503.8|19
1637154870000|2021-11-17 13:14:30|9514.5|9504.5|9513.5|9503.5|9515|9505|9513.1|9503.1|15
1637154880000|2021-11-17 13:14:40|9513.3|9503.3|9516.1|9506.1|9516.1|9506.1|9513.3|9503.3|9
1637154890000|2021-11-17 13:14:50|9517.5|9507.5|9516.3|9506.3|9518|9508|9516|9506|15
1637154900000|2021-11-17 13:15:00|9515.8|9505.8|9513.3|9503.3|9515.8|9505.8|9512.8|9502.8|16
1637154910000|2021-11-17 13:15:10|9513.5|9503.5|9516.5|9506.5|9516.5|9506.5|9513.3|9503.3|19
1637154920000|2021-11-17 13:15:20|9516.3|9506.3|9518.5|9508.5|9519|9509|9515|9505|17
1637154930000|2021-11-17 13:15:30|9518.3|9508.3|9519.8|9509.8|9519.8|9509.8|9518.3|9508.3|12
1637154940000|2021-11-17 13:15:40|9520|9510|9520|9510|9521.3|9511.3|9519.8|9509.8|16
1637154950000|2021-11-17 13:15:50|9519.3|9509.3|9520.5|9510.5|9520.8|9510.8|9518.5|9508.5|17
1637154960000|2021-11-17 13:16:00|9520.3|9510.3|9519.8|9509.8|9520.8|9510.8|9517.5|9507.5|17
1637154970000|2021-11-17 13:16:10|9519.5|9509.5|9515.8|9505.8|9519.5|9509.5|9515.8|9505.8|17
1637154980000|2021-11-17 13:16:20|9516.3|9506.3|9517.5|9507.5|9518.8|9508.8|9515.3|9505.3|22
1637154990000|2021-11-17 13:16:30|9517.3|9507.3|9514.8|9504.8|9517.3|9507.3|9514.3|9504.3|20
1637155000000|2021-11-17 13:16:40|9514.5|9504.5|9515|9505|9515.8|9505.8|9514.5|9504.5|23
1637155010000|2021-11-17 13:16:50|9514.8|9504.8|9512.8|9502.8|9515|9505|9512.8|9502.8|17
1637155020000|2021-11-17 13:17:00|9513.3|9503.3|9514|9504|9515|9505|9512.5|9502.5|18
1637155030000|2021-11-17 13:17:10|9513.8|9503.8|9514.3|9504.3|9515.3|9505.3|9513.3|9503.3|17
1637155040000|2021-11-17 13:17:20|9514|9504|9512.3|9502.3|9514|9504|9511.5|9501.5|13
1637155050000|2021-11-17 13:17:30|9513|9503|9511|9501|9513|9503|9510.3|9500.3|16
1637155060000|2021-11-17 13:17:40|9510.8|9500.8|9509.8|9499.8|9511.8|9501.8|9509.5|9499.5|17
1637155070000|2021-11-17 13:17:50|9510.5|9500.5|9512.8|9502.8|9514|9504|9510.5|9500.5|22
1637155080000|2021-11-17 13:18:00|9513|9503|9514|9504|9514.5|9504.5|9512.8|9502.8|18
1637155090000|2021-11-17 13:18:10|9513.8|9503.8|9511.3|9501.3|9514.8|9504.8|9510.8|9500.8|18
1637155100000|2021-11-17 13:18:20|9511|9501|9508|9498|9511|9501|9508|9498|20
1637155110000|2021-11-17 13:18:30|9508.5|9498.5|9510|9500|9510.3|9500.3|9507.8|9497.8|14
1637155120000|2021-11-17 13:18:40|9510.3|9500.3|9509|9499|9510.3|9500.3|9508.5|9498.5|15
1637155130000|2021-11-17 13:18:50|9508.8|9498.8|9508.5|9498.5|9508.8|9498.8|9508.3|9498.3|8
1637155140000|2021-11-17 13:19:00|9508|9498|9509.3|9499.3|9509.3|9499.3|9508|9498|8
1637155150000|2021-11-17 13:19:10|9509|9499|9511.8|9501.8|9511.8|9501.8|9507.5|9497.5|16
1637155160000|2021-11-17 13:19:20|9512.3|9502.3|9512.3|9502.3|9513.5|9503.5|9512.3|9502.3|7
1637155170000|2021-11-17 13:19:30|9512.8|9502.8|9512.3|9502.3|9513.8|9503.8|9510.8|9500.8|9
1637155180000|2021-11-17 13:19:40|9512.5|9502.5|9511.5|9501.5|9512.5|9502.5|9511.5|9501.5|7
1637155190000|2021-11-17 13:19:50|9512.3|9502.3|9511.5|9501.5|9512.5|9502.5|9511.3|9501.3|15
1637155200000|2021-11-17 13:20:00|9511.8|9501.8|9512.8|9502.8|9514|9504|9511.5|9501.5|14
1637155210000|2021-11-17 13:20:10|9513|9503|9512.8|9502.8|9513|9503|9512.5|9502.5|7
1637155220000|2021-11-17 13:20:20|9513|9503|9513.5|9503.5|9513.8|9503.8|9513|9503|12
1637155230000|2021-11-17 13:20:30|9513.8|9503.8|9514.8|9504.8|9515|9505|9513.8|9503.8|14
1637155240000|2021-11-17 13:20:40|9515|9505|9514.8|9504.8|9515|9505|9513.5|9503.5|10
1637155250000|2021-11-17 13:20:50|9513.8|9503.8|9517.3|9507.3|9517.3|9507.3|9513|9503|14
1637155260000|2021-11-17 13:21:00|9516.8|9506.8|9515.5|9505.5|9516.8|9506.8|9515.5|9505.5|4
1637155270000|2021-11-17 13:21:10|9515|9505|9516.5|9506.5|9516.8|9506.8|9515|9505|9
1637155280000|2021-11-17 13:21:20|9516.3|9506.3|9516.3|9506.3|9518.3|9508.3|9516|9506|14
1637155290000|2021-11-17 13:21:30|9515.8|9505.8|9516.8|9506.8|9517.5|9507.5|9515.8|9505.8|5
1637155300000|2021-11-17 13:21:40|9517|9507|9516.8|9506.8|9517|9507|9516.5|9506.5|10
1637155310000|2021-11-17 13:21:50|9517|9507|9516.5|9506.5|9517|9507|9516.3|9506.3|5
1637155320000|2021-11-17 13:22:00|9516.3|9506.3|9516|9506|9516.5|9506.5|9515.5|9505.5|7
1637155350000|2021-11-17 13:22:30|9515.8|9505.8|9515|9505|9515.8|9505.8|9513.3|9503.3|7
1637155360000|2021-11-17 13:22:40|9515.3|9505.3|9516.5|9506.5|9516.5|9506.5|9514.5|9504.5|4
1637155370000|2021-11-17 13:22:50|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1637155380000|2021-11-17 13:23:00|9516|9506|9513.8|9503.8|9516|9506|9512.8|9502.8|19
1637155390000|2021-11-17 13:23:10|9513.5|9503.5|9516|9506|9516|9506|9513|9503|18
1637155400000|2021-11-17 13:23:20|9516.3|9506.3|9517.8|9507.8|9517.8|9507.8|9515.8|9505.8|10
1637155410000|2021-11-17 13:23:30|9518|9508|9518.3|9508.3|9518.3|9508.3|9517.5|9507.5|8
1637155420000|2021-11-17 13:23:40|9517.8|9507.8|9517|9507|9518.3|9508.3|9516.8|9506.8|7
1637155430000|2021-11-17 13:23:50|9516.8|9506.8|9515.8|9505.8|9516.8|9506.8|9515.5|9505.5|8
1637155440000|2021-11-17 13:24:00|9516.8|9506.8|9516.3|9506.3|9518.3|9508.3|9516|9506|11
1637155450000|2021-11-17 13:24:10|9516.8|9506.8|9516.8|9506.8|9517|9507|9515|9505|19
1637155460000|2021-11-17 13:24:20|9518.3|9508.3|9518.3|9508.3|9518.5|9508.5|9517.3|9507.3|10
1637155470000|2021-11-17 13:24:30|9518|9508|9518|9508|9518|9508|9517.8|9507.8|3
1637155480000|2021-11-17 13:24:40|9517.8|9507.8|9518.5|9508.5|9518.5|9508.5|9517.8|9507.8|7
1637155490000|2021-11-17 13:24:50|9518.3|9508.3|9518.3|9508.3|9518.5|9508.5|9518.3|9508.3|5
1637155500000|2021-11-17 13:25:00|9518.5|9508.5|9521.5|9511.5|9522|9512|9518.5|9508.5|14
1637155510000|2021-11-17 13:25:10|9521.3|9511.3|9522.5|9512.5|9523|9513|9521.3|9511.3|14
1637155520000|2021-11-17 13:25:20|9522|9512|9522.3|9512.3|9522.8|9512.8|9521.5|9511.5|20
1637155530000|2021-11-17 13:25:30|9522.5|9512.5|9521.5|9511.5|9522.5|9512.5|9521|9511|13
1637155540000|2021-11-17 13:25:40|9520.8|9510.8|9521.3|9511.3|9522|9512|9520.3|9510.3|17
1637155550000|2021-11-17 13:25:50|9523|9513|9523|9513|9523|9513|9522.5|9512.5|3
1637155560000|2021-11-17 13:26:00|9521.8|9511.8|9525.8|9515.8|9527.3|9517.3|9521.8|9511.8|20
1637155570000|2021-11-17 13:26:10|9525.5|9515.5|9531|9521|9531|9521|9525.5|9515.5|22
1637155580000|2021-11-17 13:26:20|9531.3|9521.3|9534.8|9524.8|9534.8|9524.8|9529.8|9519.8|15
1637155590000|2021-11-17 13:26:30|9535|9525|9535.5|9525.5|9536|9526|9535|9525|6
1637155600000|2021-11-17 13:26:40|9534.4|9524.4|9540.8|9530.8|9541|9531|9534.4|9524.4|21
1637155610000|2021-11-17 13:26:50|9540.3|9530.3|9545.5|9535.5|9545.8|9535.8|9539.8|9529.8|25
1637155620000|2021-11-17 13:27:00|9545.8|9535.8|9546.5|9536.5|9546.5|9536.5|9544.8|9534.8|12
1637155630000|2021-11-17 13:27:10|9546.3|9536.3|9538.4|9528.4|9546.8|9536.8|9538|9528|23
1637155640000|2021-11-17 13:27:20|9538.3|9528.3|9539.3|9529.3|9539.8|9529.8|9537.8|9527.8|18
1637155650000|2021-11-17 13:27:30|9537.5|9527.5|9539|9529|9539.8|9529.8|9537.5|9527.5|22
1637155660000|2021-11-17 13:27:40|9538.8|9528.8|9537.8|9527.8|9538.8|9528.8|9536.5|9526.5|20
1637155670000|2021-11-17 13:27:50|9538|9528|9536.8|9526.8|9538|9528|9536.3|9526.3|16
1637155680000|2021-11-17 13:28:00|9536.5|9526.5|9537.3|9527.3|9537.5|9527.5|9536.3|9526.3|11
1637155690000|2021-11-17 13:28:10|9536.8|9526.8|9538|9528|9538.5|9528.5|9536|9526|16
1637155700000|2021-11-17 13:28:20|9538.3|9528.3|9539.8|9529.8|9540.8|9530.8|9537.8|9527.8|21
1637155710000|2021-11-17 13:28:30|9540.5|9530.5|9539.8|9529.8|9540.8|9530.8|9539.8|9529.8|4
1637155720000|2021-11-17 13:28:40|9540.5|9530.5|9540.5|9530.5|9544|9534|9540.3|9530.3|13
1637155730000|2021-11-17 13:28:50|9541.3|9531.3|9542|9532|9544|9534|9540.5|9530.5|16
1637155740000|2021-11-17 13:29:00|9542.3|9532.3|9542|9532|9543.8|9533.8|9541.3|9531.3|7
1637155750000|2021-11-17 13:29:10|9541.1|9531.1|9542.8|9532.8|9543|9533|9540|9530|18
1637155760000|2021-11-17 13:29:20|9543|9533|9544.8|9534.8|9545|9535|9542|9532|26
1637155770000|2021-11-17 13:29:30|9544.5|9534.5|9544.3|9534.3|9546.3|9536.3|9542|9532|24
1637155780000|2021-11-17 13:29:40|9544.5|9534.5|9546.3|9536.3|9546.8|9536.8|9543.5|9533.5|29
1637155790000|2021-11-17 13:29:50|9547|9537|9546.3|9536.3|9547|9537|9544.5|9534.5|26
1637155800000|2021-11-17 13:30:00|9545.3|9535.3|9543.5|9533.5|9547|9537|9542.3|9532.3|22
1637155810000|2021-11-17 13:30:10|9543.3|9533.3|9539.5|9529.5|9543.8|9533.8|9539.5|9529.5|18
1637155820000|2021-11-17 13:30:20|9541|9531|9540.5|9530.5|9541.5|9531.5|9537.3|9527.3|28
1637155830000|2021-11-17 13:30:30|9540.3|9530.3|9538|9528|9541.3|9531.3|9537.3|9527.3|22
1637155840000|2021-11-17 13:30:40|9537.3|9527.3|9539|9529|9539|9529|9536.5|9526.5|19
1637155850000|2021-11-17 13:30:50|9538.5|9528.5|9536.8|9526.8|9538.5|9528.5|9536.5|9526.5|23
1637155860000|2021-11-17 13:31:00|9536.5|9526.5|9536.5|9526.5|9537.5|9527.5|9534.8|9524.8|10
1637155870000|2021-11-17 13:31:10|9536.3|9526.3|9534.3|9524.3|9536.3|9526.3|9532|9522|23
1637155880000|2021-11-17 13:31:20|9531.8|9521.8|9532.8|9522.8|9533.5|9523.5|9531.8|9521.8|19
1637155890000|2021-11-17 13:31:30|9532.5|9522.5|9532.5|9522.5|9533|9523|9531|9521|15
1637155900000|2021-11-17 13:31:40|9532.8|9522.8|9534.5|9524.5|9535|9525|9532.5|9522.5|15
1637155910000|2021-11-17 13:31:50|9534.3|9524.3|9533.5|9523.5|9534.5|9524.5|9532.5|9522.5|13
1637155920000|2021-11-17 13:32:00|9533.3|9523.3|9536|9526|9536|9526|9533|9523|14
1637155930000|2021-11-17 13:32:10|9535.8|9525.8|9534.3|9524.3|9535.8|9525.8|9533.5|9523.5|16
1637155940000|2021-11-17 13:32:20|9534|9524|9534.5|9524.5|9535.3|9525.3|9533.8|9523.8|23
1637155950000|2021-11-17 13:32:30|9534.3|9524.3|9534.5|9524.5|9534.8|9524.8|9534|9524|11
1637155960000|2021-11-17 13:32:40|9535|9525|9535.8|9525.8|9536|9526|9534.3|9524.3|12
1637155970000|2021-11-17 13:32:50|9536.3|9526.3|9535.8|9525.8|9536.3|9526.3|9533.3|9523.3|20
1637155980000|2021-11-17 13:33:00|9536|9526|9535.8|9525.8|9536.5|9526.5|9535.8|9525.8|10
1637155990000|2021-11-17 13:33:10|9536.5|9526.5|9536.8|9526.8|9538|9528|9536.3|9526.3|16
1637156000000|2021-11-17 13:33:20|9534.8|9524.8|9535.3|9525.3|9536|9526|9534.8|9524.8|10
1637156010000|2021-11-17 13:33:30|9535|9525|9539.3|9529.3|9539.3|9529.3|9535|9525|20
1637156020000|2021-11-17 13:33:40|9538|9528|9535|9525|9538|9528|9533.8|9523.8|16
1637156030000|2021-11-17 13:33:50|9534.8|9524.8|9532.8|9522.8|9535|9525|9532.5|9522.5|19
1637156040000|2021-11-17 13:34:00|9532.5|9522.5|9532.8|9522.8|9533|9523|9532|9522|20
1637156050000|2021-11-17 13:34:10|9533|9523|9533|9523|9533.3|9523.3|9532.8|9522.8|11
1637156060000|2021-11-17 13:34:20|9535.5|9525.5|9533.3|9523.3|9535.5|9525.5|9532.5|9522.5|17
1637156070000|2021-11-17 13:34:30|9533|9523|9532.5|9522.5|9533|9523|9532|9522|14
1637156080000|2021-11-17 13:34:40|9532.3|9522.3|9532.3|9522.3|9532.8|9522.8|9531|9521|13
1637156090000|2021-11-17 13:34:50|9532|9522|9532.5|9522.5|9532.8|9522.8|9531.5|9521.5|17
1637156100000|2021-11-17 13:35:00|9532|9522|9532.8|9522.8|9532.8|9522.8|9529.3|9519.3|20
1637156110000|2021-11-17 13:35:10|9532.3|9522.3|9528|9518|9532.8|9522.8|9527.3|9517.3|22
1637156120000|2021-11-17 13:35:20|9527.8|9517.8|9529.3|9519.3|9529.8|9519.8|9526.3|9516.3|26
1637156130000|2021-11-17 13:35:30|9526.5|9516.5|9527.8|9517.8|9528|9518|9526.5|9516.5|17
1637156140000|2021-11-17 13:35:40|9528|9518|9528.5|9518.5|9530.5|9520.5|9527.8|9517.8|16
1637156150000|2021-11-17 13:35:50|9528.8|9518.8|9528.5|9518.5|9530|9520|9526.8|9516.8|21
1637156160000|2021-11-17 13:36:00|9528.3|9518.3|9524.8|9514.8|9528.3|9518.3|9524|9514|19
1637156170000|2021-11-17 13:36:10|9525|9515|9525.8|9515.8|9525.8|9515.8|9524.8|9514.8|17
1637156180000|2021-11-17 13:36:20|9525.5|9515.5|9524|9514|9526|9516|9523.9|9513.9|10
1637156190000|2021-11-17 13:36:30|9523.8|9513.8|9519.5|9509.5|9525|9515|9518.3|9508.3|16
1637156200000|2021-11-17 13:36:40|9520.5|9510.5|9514.5|9504.5|9522.3|9512.3|9514.5|9504.5|22
1637156210000|2021-11-17 13:36:50|9514.8|9504.8|9513.3|9503.3|9516.5|9506.5|9512.3|9502.3|29
1637156220000|2021-11-17 13:37:00|9512.5|9502.5|9515.5|9505.5|9517.5|9507.5|9512.5|9502.5|27
1637156230000|2021-11-17 13:37:10|9515.8|9505.8|9518|9508|9519|9509|9515.8|9505.8|14
1637156240000|2021-11-17 13:37:20|9517.5|9507.5|9510.8|9500.8|9518.5|9508.5|9510.3|9500.3|23
1637156250000|2021-11-17 13:37:30|9511|9501|9512.8|9502.8|9512.8|9502.8|9509.5|9499.5|23
1637156260000|2021-11-17 13:37:40|9510.3|9500.3|9507.5|9497.5|9512.5|9502.5|9506.8|9496.8|14
1637156270000|2021-11-17 13:37:50|9507.8|9497.8|9507.3|9497.3|9509|9499|9507.3|9497.3|20
1637156280000|2021-11-17 13:38:00|9508|9498|9507.5|9497.5|9509|9499|9506.8|9496.8|20
1637156290000|2021-11-17 13:38:10|9507.8|9497.8|9507.5|9497.5|9509.5|9499.5|9507.5|9497.5|14
1637156300000|2021-11-17 13:38:20|9507|9497|9507.3|9497.3|9507.3|9497.3|9504.8|9494.8|11
1637156310000|2021-11-17 13:38:30|9507.8|9497.8|9506.3|9496.3|9507.8|9497.8|9506.3|9496.3|12
1637156320000|2021-11-17 13:38:40|9505.8|9495.8|9506.3|9496.3|9506.3|9496.3|9504|9494|13
1637156330000|2021-11-17 13:38:50|9506.8|9496.8|9506.3|9496.3|9507|9497|9505.8|9495.8|9
1637156340000|2021-11-17 13:39:00|9506.8|9496.8|9505.5|9495.5|9510.5|9500.5|9504.3|9494.3|21
1637156350000|2021-11-17 13:39:10|9506.8|9496.8|9505.5|9495.5|9506.8|9496.8|9505.3|9495.3|12
1637156360000|2021-11-17 13:39:20|9504.5|9494.5|9505.5|9495.5|9506|9496|9504.3|9494.3|8
1637156370000|2021-11-17 13:39:30|9506|9496|9506|9496|9507|9497|9505.8|9495.8|14
1637156380000|2021-11-17 13:39:40|9505.5|9495.5|9506|9496|9506|9496|9505.5|9495.5|4
1637156390000|2021-11-17 13:39:50|9506.5|9496.5|9506|9496|9506.8|9496.8|9505.8|9495.8|8
1637156400000|2021-11-17 13:40:00|9506.5|9496.5|9505.5|9495.5|9507|9497|9504.5|9494.5|18
1637156410000|2021-11-17 13:40:10|9505.8|9495.8|9505.5|9495.5|9508.8|9498.8|9504.8|9494.8|22
1637156420000|2021-11-17 13:40:20|9505.8|9495.8|9507.3|9497.3|9507.8|9497.8|9505.8|9495.8|15
1637156430000|2021-11-17 13:40:30|9507|9497|9507|9497|9507.3|9497.3|9506.5|9496.5|6
1637156440000|2021-11-17 13:40:40|9507.3|9497.3|9507|9497|9507.3|9497.3|9507|9497|8
1637156450000|2021-11-17 13:40:50|9507.3|9497.3|9505.3|9495.3|9507.3|9497.3|9504.8|9494.8|10
1637156460000|2021-11-17 13:41:00|9505.5|9495.5|9505.8|9495.8|9506.5|9496.5|9504.8|9494.8|12
1637156470000|2021-11-17 13:41:10|9504.8|9494.8|9502.8|9492.8|9507|9497|9502.3|9492.3|13
1637156480000|2021-11-17 13:41:20|9502.3|9492.3|9502.5|9492.5|9503.5|9493.5|9502|9492|13
1637156490000|2021-11-17 13:41:30|9502.3|9492.3|9502.8|9492.8|9502.8|9492.8|9502.3|9492.3|5
1637156510000|2021-11-17 13:41:50|9503.3|9493.3|9503.8|9493.8|9504.5|9494.5|9503.3|9493.3|9
1637156520000|2021-11-17 13:42:00|9504|9494|9503.3|9493.3|9504.3|9494.3|9502.3|9492.3|13
1637156530000|2021-11-17 13:42:10|9503.5|9493.5|9502.5|9492.5|9503.5|9493.5|9502.5|9492.5|8
1637156540000|2021-11-17 13:42:20|9502.3|9492.3|9502.5|9492.5|9503|9493|9501.5|9491.5|13
1637156550000|2021-11-17 13:42:30|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9501.8|9491.8|6
1637156560000|2021-11-17 13:42:40|9503|9493|9503.5|9493.5|9503.5|9493.5|9502.3|9492.3|11
1637156570000|2021-11-17 13:42:50|9503.8|9493.8|9504.8|9494.8|9504.8|9494.8|9503.5|9493.5|17
1637156580000|2021-11-17 13:43:00|9504.5|9494.5|9504.8|9494.8|9505|9495|9504.5|9494.5|7
1637156590000|2021-11-17 13:43:10|9504.3|9494.3|9504|9494|9504.3|9494.3|9503.8|9493.8|5
1637156600000|2021-11-17 13:43:20|9503.8|9493.8|9505.8|9495.8|9505.8|9495.8|9503.8|9493.8|6
1637156610000|2021-11-17 13:43:30|9506|9496|9505|9495|9506|9496|9505|9495|8
1637156620000|2021-11-17 13:43:40|9505.8|9495.8|9505|9495|9506.8|9496.8|9504.5|9494.5|14
1637156630000|2021-11-17 13:43:50|9505.3|9495.3|9507.5|9497.5|9507.5|9497.5|9504.5|9494.5|13
1637156640000|2021-11-17 13:44:00|9508|9498|9508|9498|9508|9498|9507|9497|13
1637156650000|2021-11-17 13:44:10|9507.8|9497.8|9507.5|9497.5|9507.8|9497.8|9505.8|9495.8|10
1637156660000|2021-11-17 13:44:20|9507.3|9497.3|9508.5|9498.5|9508.5|9498.5|9507|9497|15
1637156670000|2021-11-17 13:44:30|9508.3|9498.3|9508.5|9498.5|9509.3|9499.3|9507.8|9497.8|13
1637156680000|2021-11-17 13:44:40|9509.3|9499.3|9509.3|9499.3|9509.5|9499.5|9508.3|9498.3|7
1637156690000|2021-11-17 13:44:50|9508.8|9498.8|9511.5|9501.5|9511.5|9501.5|9508.8|9498.8|16
1637156700000|2021-11-17 13:45:00|9511.3|9501.3|9512.5|9502.5|9513|9503|9510.5|9500.5|20
1637156710000|2021-11-17 13:45:10|9512.3|9502.3|9510.8|9500.8|9513|9503|9510.8|9500.8|11
1637156720000|2021-11-17 13:45:20|9510.3|9500.3|9511.5|9501.5|9511.5|9501.5|9508.8|9498.8|18
1637156730000|2021-11-17 13:45:30|9511.3|9501.3|9510.5|9500.5|9511.5|9501.5|9510.5|9500.5|15
1637156740000|2021-11-17 13:45:40|9510.8|9500.8|9509|9499|9511|9501|9508.8|9498.8|13
1637156750000|2021-11-17 13:45:50|9509.8|9499.8|9509.5|9499.5|9510|9500|9507.8|9497.8|10
1637156760000|2021-11-17 13:46:00|9509|9499|9506.8|9496.8|9509|9499|9505.8|9495.8|22
1637156770000|2021-11-17 13:46:10|9507.8|9497.8|9506|9496|9509|9499|9506|9496|12
1637156780000|2021-11-17 13:46:20|9505.5|9495.5|9507.3|9497.3|9507.5|9497.5|9505.5|9495.5|13
1637156790000|2021-11-17 13:46:30|9507.5|9497.5|9508.3|9498.3|9508.3|9498.3|9507|9497|6
1637156800000|2021-11-17 13:46:40|9508|9498|9508.3|9498.3|9508.3|9498.3|9506.8|9496.8|13
1637156820000|2021-11-17 13:47:00|9507.5|9497.5|9509.3|9499.3|9509.3|9499.3|9507.3|9497.3|12
1637156830000|2021-11-17 13:47:10|9509|9499|9508.3|9498.3|9509|9499|9507.3|9497.3|6
1637156840000|2021-11-17 13:47:20|9508|9498|9508.8|9498.8|9509.3|9499.3|9506.3|9496.3|24
1637156850000|2021-11-17 13:47:30|9509.3|9499.3|9509.5|9499.5|9509.8|9499.8|9509.3|9499.3|8
1637156860000|2021-11-17 13:47:40|9509.8|9499.8|9508.5|9498.5|9510.5|9500.5|9508.5|9498.5|27
1637156870000|2021-11-17 13:47:50|9508.8|9498.8|9509.8|9499.8|9510.5|9500.5|9508.8|9498.8|9
1637156880000|2021-11-17 13:48:00|9510.3|9500.3|9508.8|9498.8|9510.5|9500.5|9508.3|9498.3|25
1637156890000|2021-11-17 13:48:10|9509.5|9499.5|9509.3|9499.3|9510|9500|9508.8|9498.8|12
1637156900000|2021-11-17 13:48:20|9508.5|9498.5|9506|9496|9508.5|9498.5|9505.8|9495.8|19
1637156910000|2021-11-17 13:48:30|9506.3|9496.3|9503.3|9493.3|9506.3|9496.3|9502|9492|20
1637156920000|2021-11-17 13:48:40|9503.5|9493.5|9501.3|9491.3|9503.5|9493.5|9501|9491|11
1637156930000|2021-11-17 13:48:50|9501|9491|9496.8|9486.8|9501|9491|9495.8|9485.8|16
1637156940000|2021-11-17 13:49:00|9495.8|9485.8|9496.3|9486.3|9496.8|9486.8|9494.5|9484.5|19
1637156950000|2021-11-17 13:49:10|9496.5|9486.5|9496.3|9486.3|9497.5|9487.5|9494.5|9484.5|20
1637156960000|2021-11-17 13:49:20|9496|9486|9493|9483|9496|9486|9493|9483|16
1637156970000|2021-11-17 13:49:30|9493.3|9483.3|9491|9481|9493.3|9483.3|9490.3|9480.3|26
1637156980000|2021-11-17 13:49:40|9491.5|9481.5|9491.8|9481.8|9493.8|9483.8|9490.5|9480.5|22
1637156990000|2021-11-17 13:49:50|9492.3|9482.3|9491.8|9481.8|9492.5|9482.5|9491|9481|9
1637157000000|2021-11-17 13:50:00|9491.5|9481.5|9496|9486|9496.5|9486.5|9491.3|9481.3|25
1637157010000|2021-11-17 13:50:10|9496.3|9486.3|9493.8|9483.8|9496.5|9486.5|9493.1|9483.1|16
1637157020000|2021-11-17 13:50:20|9494.3|9484.3|9493|9483|9495.3|9485.3|9492.5|9482.5|16
1637157030000|2021-11-17 13:50:30|9493.5|9483.5|9490.8|9480.8|9493.5|9483.5|9490.8|9480.8|16
1637157040000|2021-11-17 13:50:40|9491.8|9481.8|9491|9481|9492.3|9482.3|9490.3|9480.3|16
1637157050000|2021-11-17 13:50:50|9490.3|9480.3|9489.8|9479.8|9490.8|9480.8|9488.3|9478.3|9
1637157060000|2021-11-17 13:51:00|9490|9480|9489.3|9479.3|9491.5|9481.5|9488.3|9478.3|18
1637157070000|2021-11-17 13:51:10|9489|9479|9489|9479|9489.8|9479.8|9488.3|9478.3|9
1637157080000|2021-11-17 13:51:20|9488|9478|9488.8|9478.8|9489.3|9479.3|9487|9477|16
1637157090000|2021-11-17 13:51:30|9489|9479|9486.5|9476.5|9489.3|9479.3|9486|9476|23
1637157100000|2021-11-17 13:51:40|9486.8|9476.8|9484.8|9474.8|9486.8|9476.8|9484.8|9474.8|18
1637157110000|2021-11-17 13:51:50|9483.5|9473.5|9483.5|9473.5|9485|9475|9483.3|9473.3|9
1637157120000|2021-11-17 13:52:00|9484|9474|9485.8|9475.8|9486.3|9476.3|9482.8|9472.8|13
1637157130000|2021-11-17 13:52:10|9484.8|9474.8|9482.5|9472.5|9484.8|9474.8|9481|9471|15
1637157140000|2021-11-17 13:52:20|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9482.3|9472.3|19
1637157150000|2021-11-17 13:52:30|9483.3|9473.3|9482.8|9472.8|9485|9475|9482.8|9472.8|7
1637157160000|2021-11-17 13:52:40|9483.3|9473.3|9484.8|9474.8|9485.8|9475.8|9482.8|9472.8|13
1637157170000|2021-11-17 13:52:50|9485.5|9475.5|9482|9472|9486.5|9476.5|9481.5|9471.5|15
1637157180000|2021-11-17 13:53:00|9481.5|9471.5|9481.3|9471.3|9483|9473|9481|9471|16
1637157190000|2021-11-17 13:53:10|9480.3|9470.3|9481|9471|9481.8|9471.8|9480.3|9470.3|4
1637157200000|2021-11-17 13:53:20|9480.8|9470.8|9478.8|9468.8|9480.8|9470.8|9478.8|9468.8|7
1637157210000|2021-11-17 13:53:30|9478.3|9468.3|9480.3|9470.3|9480.5|9470.5|9478.3|9468.3|4
1637157220000|2021-11-17 13:53:40|9479|9469|9481.5|9471.5|9481.5|9471.5|9479|9469|7
1637157230000|2021-11-17 13:53:50|9481|9471|9480.5|9470.5|9481.8|9471.8|9479.8|9469.8|15
1637157240000|2021-11-17 13:54:00|9481|9471|9481.5|9471.5|9481.8|9471.8|9480.3|9470.3|19
1637157250000|2021-11-17 13:54:10|9482|9472|9481.3|9471.3|9482|9472|9479.5|9469.5|17
1637157260000|2021-11-17 13:54:20|9481.5|9471.5|9481.3|9471.3|9481.8|9471.8|9481|9471|12
1637157270000|2021-11-17 13:54:30|9481.8|9471.8|9482|9472|9483|9473|9481.8|9471.8|7
1637157280000|2021-11-17 13:54:40|9482.3|9472.3|9481.3|9471.3|9482.5|9472.5|9481.3|9471.3|11
1637157290000|2021-11-17 13:54:50|9481.8|9471.8|9482|9472|9482.8|9472.8|9481.5|9471.5|11
1637157300000|2021-11-17 13:55:00|9482.3|9472.3|9483.5|9473.5|9484|9474|9481.5|9471.5|16
1637157310000|2021-11-17 13:55:10|9484.5|9474.5|9488.5|9478.5|9489.5|9479.5|9484.5|9474.5|16
1637157320000|2021-11-17 13:55:20|9488.3|9478.3|9488|9478|9488.5|9478.5|9487.8|9477.8|12
1637157330000|2021-11-17 13:55:30|9487|9477|9487.5|9477.5|9487.8|9477.8|9486.8|9476.8|8
1637157340000|2021-11-17 13:55:40|9486.8|9476.8|9488|9478|9488|9478|9486.5|9476.5|9
1637157350000|2021-11-17 13:55:50|9488.3|9478.3|9488.3|9478.3|9488.5|9478.5|9488|9478|7
1637157360000|2021-11-17 13:56:00|9488.5|9478.5|9489.3|9479.3|9490|9480|9488.5|9478.5|11
1637157370000|2021-11-17 13:56:10|9489|9479|9489.3|9479.3|9489.3|9479.3|9488.5|9478.5|5
1637157380000|2021-11-17 13:56:20|9489.5|9479.5|9492.3|9482.3|9492.8|9482.8|9489.5|9479.5|6
1637157390000|2021-11-17 13:56:30|9491.8|9481.8|9491.5|9481.5|9492|9482|9490.3|9480.3|12
1637157400000|2021-11-17 13:56:40|9492|9482|9492.5|9482.5|9493.5|9483.5|9491.8|9481.8|14
1637157410000|2021-11-17 13:56:50|9493.5|9483.5|9491.8|9481.8|9493.8|9483.8|9491.8|9481.8|12
1637157420000|2021-11-17 13:57:00|9492.5|9482.5|9491.3|9481.3|9492.5|9482.5|9490.8|9480.8|9
1637157430000|2021-11-17 13:57:10|9490.5|9480.5|9490|9480|9491.8|9481.8|9489.5|9479.5|12
1637157440000|2021-11-17 13:57:20|9489.8|9479.8|9488.8|9478.8|9489.8|9479.8|9488|9478|16
1637157450000|2021-11-17 13:57:30|9488.5|9478.5|9488.8|9478.8|9489|9479|9488|9478|14
1637157460000|2021-11-17 13:57:40|9488.5|9478.5|9488.3|9478.3|9488.5|9478.5|9486.5|9476.5|22
1637157470000|2021-11-17 13:57:50|9488.5|9478.5|9486.5|9476.5|9488.5|9478.5|9486.5|9476.5|12
1637157480000|2021-11-17 13:58:00|9486.3|9476.3|9489|9479|9489|9479|9486|9476|22
1637157490000|2021-11-17 13:58:10|9488.8|9478.8|9490|9480|9490|9480|9488.5|9478.5|17
1637157500000|2021-11-17 13:58:20|9490.5|9480.5|9491.8|9481.8|9491.8|9481.8|9489.8|9479.8|22
1637157510000|2021-11-17 13:58:30|9491.5|9481.5|9493.5|9483.5|9493.5|9483.5|9490|9480|13
1637157520000|2021-11-17 13:58:40|9493.3|9483.3|9491.5|9481.5|9493.5|9483.5|9491.5|9481.5|20
1637157530000|2021-11-17 13:58:50|9492.3|9482.3|9490.3|9480.3|9492.3|9482.3|9489.5|9479.5|18
1637157540000|2021-11-17 13:59:00|9490.8|9480.8|9490|9480|9491|9481|9488.5|9478.5|20
1637157550000|2021-11-17 13:59:10|9489.8|9479.8|9489.3|9479.3|9489.8|9479.8|9488|9478|9
1637157560000|2021-11-17 13:59:20|9488.3|9478.3|9487.5|9477.5|9489|9479|9486.8|9476.8|14
1637157570000|2021-11-17 13:59:30|9487.3|9477.3|9483.5|9473.5|9487.3|9477.3|9483.5|9473.5|18
1637157580000|2021-11-17 13:59:40|9483.8|9473.8|9485.3|9475.3|9485.5|9475.5|9482.5|9472.5|17
1637157590000|2021-11-17 13:59:50|9485.5|9475.5|9483.3|9473.3|9486|9476|9483.3|9473.3|13
1637157600000|2021-11-17 14:00:00|9483.8|9473.8|9482.8|9472.8|9484.3|9474.3|9479.5|9469.5|25
1637157610000|2021-11-17 14:00:10|9483.5|9473.5|9481.3|9471.3|9483.8|9473.8|9480.8|9470.8|15
1637157620000|2021-11-17 14:00:20|9481.5|9471.5|9481.8|9471.8|9482.3|9472.3|9481.3|9471.3|15
1637157630000|2021-11-17 14:00:30|9482|9472|9481.3|9471.3|9482.5|9472.5|9481|9471|15
1637157640000|2021-11-17 14:00:40|9482|9472|9483.5|9473.5|9483.5|9473.5|9481.5|9471.5|15
1637157650000|2021-11-17 14:00:50|9483.3|9473.3|9483|9473|9483.3|9473.3|9481.5|9471.5|16
1637157660000|2021-11-17 14:01:00|9482.8|9472.8|9480.5|9470.5|9483.5|9473.5|9480|9470|17
1637157670000|2021-11-17 14:01:10|9480.8|9470.8|9483.3|9473.3|9484.5|9474.5|9480.8|9470.8|15
1637157680000|2021-11-17 14:01:20|9483.5|9473.5|9483.3|9473.3|9484.8|9474.8|9482.8|9472.8|20
1637157690000|2021-11-17 14:01:30|9483.8|9473.8|9486|9476|9489.3|9479.3|9483.8|9473.8|17
1637157700000|2021-11-17 14:01:40|9485.8|9475.8|9488.8|9478.8|9489.5|9479.5|9485.8|9475.8|14
1637157710000|2021-11-17 14:01:50|9489.3|9479.3|9488.3|9478.3|9492.5|9482.5|9487.8|9477.8|21
1637157720000|2021-11-17 14:02:00|9487.3|9477.3|9480|9470|9487.5|9477.5|9479.5|9469.5|15
1637157730000|2021-11-17 14:02:10|9479.8|9469.8|9477|9467|9480.8|9470.8|9477|9467|17
1637157740000|2021-11-17 14:02:20|9477.3|9467.3|9477|9467|9477.8|9467.8|9476.8|9466.8|12
1637157750000|2021-11-17 14:02:30|9476.8|9466.8|9477.3|9467.3|9478|9468|9476|9466|11
1637157760000|2021-11-17 14:02:40|9476.5|9466.5|9477.3|9467.3|9477.5|9467.5|9476.5|9466.5|5
1637157770000|2021-11-17 14:02:50|9477.5|9467.5|9477.8|9467.8|9478|9468|9477.3|9467.3|7
1637157780000|2021-11-17 14:03:00|9476.8|9466.8|9476.3|9466.3|9477|9467|9475.8|9465.8|8
1637157790000|2021-11-17 14:03:10|9476.5|9466.5|9477|9467|9479.5|9469.5|9476.5|9466.5|17
1637157800000|2021-11-17 14:03:20|9476.8|9466.8|9476.5|9466.5|9477.3|9467.3|9475.5|9465.5|12
1637157810000|2021-11-17 14:03:30|9475.8|9465.8|9476.8|9466.8|9477.5|9467.5|9475.8|9465.8|12
1637157820000|2021-11-17 14:03:40|9476.5|9466.5|9476|9466|9476.5|9466.5|9476|9466|5
1637157830000|2021-11-17 14:03:50|9475|9465|9472.8|9462.8|9475|9465|9472.8|9462.8|10
1637157840000|2021-11-17 14:04:00|9472.5|9462.5|9468|9458|9472.5|9462.5|9468|9458|17
1637157850000|2021-11-17 14:04:10|9467.8|9457.8|9466.3|9456.3|9468.5|9458.5|9466|9456|14
1637157860000|2021-11-17 14:04:20|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9466|9456|10
1637157870000|2021-11-17 14:04:30|9466.8|9456.8|9462.5|9452.5|9466.8|9456.8|9462|9452|19
1637157880000|2021-11-17 14:04:40|9462.3|9452.3|9462.5|9452.5|9462.8|9452.8|9461.8|9451.8|8
1637157890000|2021-11-17 14:04:50|9462|9452|9463|9453|9463.3|9453.3|9461.8|9451.8|13
1637157900000|2021-11-17 14:05:00|9463.5|9453.5|9463.5|9453.5|9465|9455|9463.3|9453.3|16
1637157910000|2021-11-17 14:05:10|9464|9454|9463.5|9453.5|9466.3|9456.3|9463.5|9453.5|13
1637157920000|2021-11-17 14:05:20|9464|9454|9462.5|9452.5|9464.3|9454.3|9461.8|9451.8|14
1637157930000|2021-11-17 14:05:30|9462.3|9452.3|9462|9452|9462.3|9452.3|9462|9452|2
1637157940000|2021-11-17 14:05:40|9462.3|9452.3|9459|9449|9462.3|9452.3|9459|9449|14
1637157950000|2021-11-17 14:05:50|9459.5|9449.5|9460.8|9450.8|9460.8|9450.8|9459.5|9449.5|20
1637157960000|2021-11-17 14:06:00|9460.5|9450.5|9464.5|9454.5|9465|9455|9460.5|9450.5|19
1637157970000|2021-11-17 14:06:10|9464.8|9454.8|9462.8|9452.8|9465|9455|9462.3|9452.3|12
1637157980000|2021-11-17 14:06:20|9463|9453|9466|9456|9466.3|9456.3|9463|9453|15
1637157990000|2021-11-17 14:06:30|9465.8|9455.8|9464.3|9454.3|9465.8|9455.8|9464|9454|13
1637158000000|2021-11-17 14:06:40|9463.8|9453.8|9463.5|9453.5|9464|9454|9463.5|9453.5|8
1637158010000|2021-11-17 14:06:50|9463.8|9453.8|9463.3|9453.3|9464|9454|9463.3|9453.3|5
1637158020000|2021-11-17 14:07:00|9463|9453|9463.3|9453.3|9463.3|9453.3|9462.3|9452.3|12
1637158030000|2021-11-17 14:07:10|9462.8|9452.8|9464|9454|9465|9455|9462.8|9452.8|11
1637158040000|2021-11-17 14:07:20|9464.5|9454.5|9467.3|9457.3|9467.8|9457.8|9464|9454|12
1637158050000|2021-11-17 14:07:30|9467|9457|9465.5|9455.5|9468|9458|9465|9455|14
1637158060000|2021-11-17 14:07:40|9465.8|9455.8|9466|9456|9466.8|9456.8|9464.5|9454.5|13
1637158070000|2021-11-17 14:07:50|9465.8|9455.8|9466.3|9456.3|9466.3|9456.3|9464.5|9454.5|11
1637158080000|2021-11-17 14:08:00|9465.8|9455.8|9466.3|9456.3|9467|9457|9465.8|9455.8|8
1637158090000|2021-11-17 14:08:10|9466.8|9456.8|9465.5|9455.5|9467|9457|9464.8|9454.8|23
1637158100000|2021-11-17 14:08:20|9465.3|9455.3|9466|9456|9467.3|9457.3|9465|9455|17
1637158110000|2021-11-17 14:08:30|9465|9455|9467.5|9457.5|9467.5|9457.5|9465|9455|11
1637158120000|2021-11-17 14:08:40|9467.8|9457.8|9466.8|9456.8|9469.3|9459.3|9466.5|9456.5|18
1637158140000|2021-11-17 14:09:00|9467|9457|9464.3|9454.3|9469.3|9459.3|9464|9454|13
1637158150000|2021-11-17 14:09:10|9464|9454|9464.3|9454.3|9464.8|9454.8|9464|9454|12
1637158160000|2021-11-17 14:09:20|9463.5|9453.5|9465.8|9455.8|9466|9456|9463.5|9453.5|14
1637158170000|2021-11-17 14:09:30|9466.3|9456.3|9466|9456|9467.3|9457.3|9465.5|9455.5|19
1637158180000|2021-11-17 14:09:40|9465.5|9455.5|9464.8|9454.8|9466.3|9456.3|9464.8|9454.8|12
1637158190000|2021-11-17 14:09:50|9464.5|9454.5|9466.5|9456.5|9468|9458|9464.5|9454.5|16
1637158200000|2021-11-17 14:10:00|9465.8|9455.8|9464|9454|9466|9456|9463.8|9453.8|16
1637158210000|2021-11-17 14:10:10|9464.3|9454.3|9466.8|9456.8|9466.8|9456.8|9463|9453|14
1637158220000|2021-11-17 14:10:20|9466.5|9456.5|9467|9457|9467|9457|9465.5|9455.5|11
1637158230000|2021-11-17 14:10:30|9466.8|9456.8|9464.8|9454.8|9466.8|9456.8|9464.8|9454.8|7
1637158240000|2021-11-17 14:10:40|9465.3|9455.3|9465|9455|9466|9456|9465|9455|7
1637158250000|2021-11-17 14:10:50|9464.8|9454.8|9461|9451|9464.8|9454.8|9460.5|9450.5|18
1637158260000|2021-11-17 14:11:00|9461.3|9451.3|9459.8|9449.8|9461.5|9451.5|9459.3|9449.3|14
1637158270000|2021-11-17 14:11:10|9460|9450|9457.8|9447.8|9460|9450|9456.3|9446.3|19
1637158280000|2021-11-17 14:11:20|9457.3|9447.3|9456.8|9446.8|9457.5|9447.5|9456.8|9446.8|4
1637158290000|2021-11-17 14:11:30|9456.5|9446.5|9456.8|9446.8|9457|9447|9456|9446|6
1637158300000|2021-11-17 14:11:40|9457|9447|9456.8|9446.8|9457|9447|9456.8|9446.8|4
1637158310000|2021-11-17 14:11:50|9456.5|9446.5|9456.8|9446.8|9457|9447|9456.5|9446.5|8
1637158320000|2021-11-17 14:12:00|9457|9447|9456.5|9446.5|9457|9447|9456.3|9446.3|8
1637158330000|2021-11-17 14:12:10|9456.3|9446.3|9456.5|9446.5|9456.5|9446.5|9456.3|9446.3|2
1637158350000|2021-11-17 14:12:30|9456.3|9446.3|9457|9447|9457|9447|9456.3|9446.3|3
1637158360000|2021-11-17 14:12:40|9456.8|9446.8|9457|9447|9457|9447|9456.8|9446.8|8
1637158370000|2021-11-17 14:12:50|9457.3|9447.3|9456.8|9446.8|9457.3|9447.3|9456.8|9446.8|7
1637158380000|2021-11-17 14:13:00|9455.8|9445.8|9456.3|9446.3|9456.5|9446.5|9455.8|9445.8|3
1637158390000|2021-11-17 14:13:10|9455.8|9445.8|9456.5|9446.5|9457|9447|9455.8|9445.8|11
1637158400000|2021-11-17 14:13:20|9456.3|9446.3|9452|9442|9456.3|9446.3|9452|9442|14
1637158410000|2021-11-17 14:13:30|9451.8|9441.8|9450.5|9440.5|9451.8|9441.8|9450.5|9440.5|14
1637158420000|2021-11-17 14:13:40|9450.8|9440.8|9448.5|9438.5|9450.8|9440.8|9448.5|9438.5|21
1637158430000|2021-11-17 14:13:50|9449|9439|9448.8|9438.8|9449.3|9439.3|9448.5|9438.5|16
1637158440000|2021-11-17 14:14:00|9449|9439|9448.5|9438.5|9449.3|9439.3|9447|9437|16
1637158450000|2021-11-17 14:14:10|9449|9439|9448.5|9438.5|9449|9439|9448.3|9438.3|11
1637158460000|2021-11-17 14:14:20|9448.8|9438.8|9448.3|9438.3|9448.8|9438.8|9448|9438|8
1637158470000|2021-11-17 14:14:30|9449.3|9439.3|9447.8|9437.8|9449.3|9439.3|9446|9436|17
1637158480000|2021-11-17 14:14:40|9447.3|9437.3|9451.3|9441.3|9451.3|9441.3|9447.3|9437.3|10
1637158490000|2021-11-17 14:14:50|9451.5|9441.5|9453.3|9443.3|9453.3|9443.3|9451.5|9441.5|9
1637158500000|2021-11-17 14:15:00|9453|9443|9447.8|9437.8|9453|9443|9447.3|9437.3|16
1637158510000|2021-11-17 14:15:10|9448|9438|9448.3|9438.3|9448.3|9438.3|9447|9437|9
1637158520000|2021-11-17 14:15:20|9447.8|9437.8|9446.8|9436.8|9447.8|9437.8|9446.8|9436.8|5
1637158530000|2021-11-17 14:15:30|9447|9437|9448.5|9438.5|9449.5|9439.5|9447|9437|10
1637158540000|2021-11-17 14:15:40|9449|9439|9448.3|9438.3|9449.3|9439.3|9447.3|9437.3|11
1637158550000|2021-11-17 14:15:50|9448.5|9438.5|9448.8|9438.8|9449.3|9439.3|9448.3|9438.3|8
1637158560000|2021-11-17 14:16:00|9448.5|9438.5|9447|9437|9448.8|9438.8|9447|9437|12
1637158570000|2021-11-17 14:16:10|9446.8|9436.8|9444.3|9434.3|9447.3|9437.3|9444.3|9434.3|12
1637158580000|2021-11-17 14:16:20|9444.5|9434.5|9441.8|9431.8|9444.5|9434.5|9441.8|9431.8|4
1637158590000|2021-11-17 14:16:30|9442|9432|9443|9433|9443.5|9433.5|9441.5|9431.5|9
1637158600000|2021-11-17 14:16:40|9443.3|9433.3|9444.8|9434.8|9444.8|9434.8|9443.3|9433.3|12
1637158610000|2021-11-17 14:16:50|9444.5|9434.5|9443.8|9433.8|9444.5|9434.5|9443.8|9433.8|6
1637158620000|2021-11-17 14:17:00|9443.5|9433.5|9440.3|9430.3|9443.5|9433.5|9440.3|9430.3|7
1637158630000|2021-11-17 14:17:10|9440|9430|9439.3|9429.3|9440|9430|9439.3|9429.3|5
1637158640000|2021-11-17 14:17:20|9438.8|9428.8|9440.8|9430.8|9440.8|9430.8|9438.5|9428.5|18
1637158650000|2021-11-17 14:17:30|9440.5|9430.5|9440.5|9430.5|9440.8|9430.8|9440.3|9430.3|12
1637158660000|2021-11-17 14:17:40|9440.8|9430.8|9442.3|9432.3|9444.3|9434.3|9440.5|9430.5|18
1637158670000|2021-11-17 14:17:50|9441.5|9431.5|9440.5|9430.5|9441.5|9431.5|9440|9430|15
1637158680000|2021-11-17 14:18:00|9440|9430|9439.8|9429.8|9440.8|9430.8|9439.3|9429.3|10
1637158690000|2021-11-17 14:18:10|9439.5|9429.5|9439|9429|9440.3|9430.3|9439|9429|10
1637158700000|2021-11-17 14:18:20|9438.8|9428.8|9436|9426|9438.8|9428.8|9435.5|9425.5|10
1637158710000|2021-11-17 14:18:30|9435.8|9425.8|9436|9426|9437.8|9427.8|9435.3|9425.3|16
1637158720000|2021-11-17 14:18:40|9435.8|9425.8|9440|9430|9440|9430|9435.8|9425.8|14
1637158730000|2021-11-17 14:18:50|9439.5|9429.5|9440.8|9430.8|9441.8|9431.8|9439.5|9429.5|13
1637158740000|2021-11-17 14:19:00|9440.5|9430.5|9441.8|9431.8|9441.8|9431.8|9440.5|9430.5|8
1637158750000|2021-11-17 14:19:10|9441.5|9431.5|9442.5|9432.5|9443.8|9433.8|9441|9431|15
1637158760000|2021-11-17 14:19:20|9442.3|9432.3|9442.3|9432.3|9443.3|9433.3|9441.5|9431.5|15
1637158770000|2021-11-17 14:19:30|9442.8|9432.8|9445.5|9435.5|9445.5|9435.5|9442.8|9432.8|19
1637158780000|2021-11-17 14:19:40|9446|9436|9444.3|9434.3|9446|9436|9444.3|9434.3|11
1637158790000|2021-11-17 14:19:50|9443.5|9433.5|9442|9432|9443.5|9433.5|9442|9432|7
1637158800000|2021-11-17 14:20:00|9441.8|9431.8|9441|9431|9441.8|9431.8|9441|9431|4
1637158810000|2021-11-17 14:20:10|9440.8|9430.8|9443.5|9433.5|9444.8|9434.8|9440.8|9430.8|16
1637158820000|2021-11-17 14:20:20|9443.3|9433.3|9447.8|9437.8|9448|9438|9443.3|9433.3|17
1637158830000|2021-11-17 14:20:30|9446.5|9436.5|9448|9438|9449.5|9439.5|9446|9436|24
1637158840000|2021-11-17 14:20:40|9448.5|9438.5|9449.5|9439.5|9449.5|9439.5|9448.3|9438.3|20
1637158850000|2021-11-17 14:20:50|9449.8|9439.8|9450.8|9440.8|9453.8|9443.8|9449.8|9439.8|17
1637158860000|2021-11-17 14:21:00|9450.5|9440.5|9448|9438|9450.8|9440.8|9447.8|9437.8|17
1637158870000|2021-11-17 14:21:10|9448.3|9438.3|9448.5|9438.5|9448.8|9438.8|9445.3|9435.3|15
1637158880000|2021-11-17 14:21:20|9448.3|9438.3|9449|9439|9449.3|9439.3|9447|9437|14
1637158890000|2021-11-17 14:21:30|9449.3|9439.3|9447.8|9437.8|9449.5|9439.5|9447.5|9437.5|15
1637158900000|2021-11-17 14:21:40|9448|9438|9443.3|9433.3|9448|9438|9443.3|9433.3|14
1637158910000|2021-11-17 14:21:50|9443.8|9433.8|9442.5|9432.5|9444.5|9434.5|9442.5|9432.5|18
1637158920000|2021-11-17 14:22:00|9443|9433|9445.3|9435.3|9446.8|9436.8|9442.5|9432.5|18
1637158930000|2021-11-17 14:22:10|9445|9435|9441.3|9431.3|9445|9435|9441|9431|15
1637158940000|2021-11-17 14:22:20|9441|9431|9444.8|9434.8|9445.5|9435.5|9441|9431|15
1637158950000|2021-11-17 14:22:30|9445|9435|9443.5|9433.5|9445|9435|9442.8|9432.8|20
1637158960000|2021-11-17 14:22:40|9443|9433|9444.5|9434.5|9444.5|9434.5|9442.8|9432.8|9
1637158970000|2021-11-17 14:22:50|9444.3|9434.3|9446.3|9436.3|9446.5|9436.5|9444.3|9434.3|8
1637158980000|2021-11-17 14:23:00|9446|9436|9445|9435|9446.3|9436.3|9445|9435|10
1637158990000|2021-11-17 14:23:10|9444.5|9434.5|9445|9435|9445|9435|9443|9433|14
1637159010000|2021-11-17 14:23:30|9445.8|9435.8|9447|9437|9447|9437|9445|9435|15
1637159020000|2021-11-17 14:23:40|9447.5|9437.5|9447|9437|9448.5|9438.5|9446.5|9436.5|25
1637159030000|2021-11-17 14:23:50|9447.5|9437.5|9447.8|9437.8|9447.8|9437.8|9446.8|9436.8|13
1637159040000|2021-11-17 14:24:00|9447.3|9437.3|9446.8|9436.8|9447.8|9437.8|9446.5|9436.5|11
1637159050000|2021-11-17 14:24:10|9446.5|9436.5|9446.5|9436.5|9446.8|9436.8|9446.5|9436.5|3
1637159060000|2021-11-17 14:24:20|9446.8|9436.8|9450|9440|9450|9440|9446.8|9436.8|11
1637159070000|2021-11-17 14:24:30|9449.5|9439.5|9451|9441|9452.5|9442.5|9449.5|9439.5|20
1637159080000|2021-11-17 14:24:40|9451.5|9441.5|9452.3|9442.3|9452.3|9442.3|9450.8|9440.8|20
1637159090000|2021-11-17 14:24:50|9452.8|9442.8|9452.3|9442.3|9452.8|9442.8|9452|9442|9
1637159100000|2021-11-17 14:25:00|9452|9442|9452|9442|9453.3|9443.3|9449|9439|20
1637159110000|2021-11-17 14:25:10|9451.8|9441.8|9450.8|9440.8|9452.5|9442.5|9450|9440|20
1637159120000|2021-11-17 14:25:20|9449.8|9439.8|9448.5|9438.5|9450.3|9440.3|9448.5|9438.5|15
1637159130000|2021-11-17 14:25:30|9448.3|9438.3|9451.3|9441.3|9451.3|9441.3|9448.3|9438.3|8
1637159140000|2021-11-17 14:25:40|9451.5|9441.5|9453.5|9443.5|9453.5|9443.5|9450.5|9440.5|17
1637159150000|2021-11-17 14:25:50|9453.3|9443.3|9452.8|9442.8|9454|9444|9452.3|9442.3|18
1637159160000|2021-11-17 14:26:00|9453|9443|9452|9442|9453.3|9443.3|9451.8|9441.8|18
1637159170000|2021-11-17 14:26:10|9452.3|9442.3|9453|9443|9454|9444|9452.3|9442.3|9
1637159180000|2021-11-17 14:26:20|9453.3|9443.3|9451|9441|9453.3|9443.3|9451|9441|12
1637159190000|2021-11-17 14:26:30|9450.8|9440.8|9448.8|9438.8|9450.8|9440.8|9448.8|9438.8|8
1637159200000|2021-11-17 14:26:40|9448.5|9438.5|9452.1|9442.1|9453.3|9443.3|9448.5|9438.5|13
1637159210000|2021-11-17 14:26:50|9453|9443|9453|9443|9453.3|9443.3|9451.9|9441.9|13
1637159220000|2021-11-17 14:27:00|9452.5|9442.5|9453.8|9443.8|9453.8|9443.8|9449.5|9439.5|16
1637159230000|2021-11-17 14:27:10|9453.3|9443.3|9452.3|9442.3|9453.5|9443.5|9452|9442|8
1637159240000|2021-11-17 14:27:20|9453|9443|9449.5|9439.5|9455.3|9445.3|9449.5|9439.5|18
1637159250000|2021-11-17 14:27:30|9450|9440|9449.3|9439.3|9451|9441|9448.5|9438.5|11
1637159260000|2021-11-17 14:27:40|9448|9438|9448.5|9438.5|9448.5|9438.5|9446.8|9436.8|8
1637159270000|2021-11-17 14:27:50|9448.8|9438.8|9447.5|9437.5|9450|9440|9447.3|9437.3|10
1637159280000|2021-11-17 14:28:00|9446.8|9436.8|9445.5|9435.5|9446.8|9436.8|9445|9435|11
1637159290000|2021-11-17 14:28:10|9445.3|9435.3|9445|9435|9445.3|9435.3|9445|9435|2
1637159300000|2021-11-17 14:28:20|9444.5|9434.5|9442|9432|9444.5|9434.5|9442|9432|11
1637159310000|2021-11-17 14:28:30|9441.8|9431.8|9440.8|9430.8|9441.8|9431.8|9440.8|9430.8|6
1637159320000|2021-11-17 14:28:40|9440.3|9430.3|9437.5|9427.5|9440.5|9430.5|9437.5|9427.5|11
1637159330000|2021-11-17 14:28:50|9437.8|9427.8|9438.3|9428.3|9438.5|9428.5|9436|9426|14
1637159340000|2021-11-17 14:29:00|9437.3|9427.3|9436|9426|9437.8|9427.8|9436|9426|8
1637159350000|2021-11-17 14:29:10|9435.8|9425.8|9436.5|9426.5|9436.5|9426.5|9434|9424|6
1637159360000|2021-11-17 14:29:20|9436.3|9426.3|9436.3|9426.3|9437.3|9427.3|9435.5|9425.5|11
1637159370000|2021-11-17 14:29:30|9436.8|9426.8|9433|9423|9436.8|9426.8|9433|9423|9
1637159380000|2021-11-17 14:29:40|9432.8|9422.8|9434.3|9424.3|9434.3|9424.3|9432|9422|10
1637159390000|2021-11-17 14:29:50|9434|9424|9432|9422|9434.3|9424.3|9431.3|9421.3|15
1637159400000|2021-11-17 14:30:00|9431.8|9421.8|9430.8|9420.8|9431.8|9421.8|9430.8|9420.8|18
1637159410000|2021-11-17 14:30:10|9431|9421|9433|9423|9434.5|9424.5|9431|9421|21
1637159420000|2021-11-17 14:30:20|9433.5|9423.5|9434.3|9424.3|9435.3|9425.3|9432.8|9422.8|18
1637159430000|2021-11-17 14:30:30|9434.5|9424.5|9436.3|9426.3|9436.8|9426.8|9433.8|9423.8|12
1637159440000|2021-11-17 14:30:40|9435|9425|9431.5|9421.5|9436.3|9426.3|9431.5|9421.5|18
1637159450000|2021-11-17 14:30:50|9434|9424|9434.8|9424.8|9435.5|9425.5|9433.3|9423.3|18
1637159460000|2021-11-17 14:31:00|9435.5|9425.5|9435.5|9425.5|9436.3|9426.3|9435.3|9425.3|14
1637159470000|2021-11-17 14:31:10|9435.3|9425.3|9432.5|9422.5|9435.3|9425.3|9431|9421|19
1637159480000|2021-11-17 14:31:20|9430.3|9420.3|9431.8|9421.8|9432.8|9422.8|9430.3|9420.3|18
1637159490000|2021-11-17 14:31:30|9431.5|9421.5|9428|9418|9431.8|9421.8|9427.3|9417.3|22
1637159500000|2021-11-17 14:31:40|9427.8|9417.8|9431.8|9421.8|9431.8|9421.8|9427.5|9417.5|15
1637159510000|2021-11-17 14:31:50|9431.3|9421.3|9432|9422|9432.3|9422.3|9430.5|9420.5|12
1637159520000|2021-11-17 14:32:00|9431.3|9421.3|9432.8|9422.8|9433.3|9423.3|9428.3|9418.3|23
1637159530000|2021-11-17 14:32:10|9433|9423|9436.5|9426.5|9436.8|9426.8|9432.3|9422.3|21
1637159540000|2021-11-17 14:32:20|9436|9426|9431.5|9421.5|9436|9426|9431|9421|21
1637159550000|2021-11-17 14:32:30|9431.3|9421.3|9428.8|9418.8|9431.5|9421.5|9428|9418|23
1637159560000|2021-11-17 14:32:40|9429|9419|9428.3|9418.3|9430.5|9420.5|9427.3|9417.3|22
1637159570000|2021-11-17 14:32:50|9429.3|9419.3|9426.3|9416.3|9429.3|9419.3|9426.3|9416.3|16
1637159580000|2021-11-17 14:33:00|9426|9416|9425|9415|9427.3|9417.3|9424.5|9414.5|24
1637159590000|2021-11-17 14:33:10|9424.8|9414.8|9420.8|9410.8|9424.8|9414.8|9420.5|9410.5|20
1637159600000|2021-11-17 14:33:20|9421.8|9411.8|9421.3|9411.3|9421.8|9411.8|9420.5|9410.5|12
1637159610000|2021-11-17 14:33:30|9421.5|9411.5|9422|9412|9423|9413|9421.5|9411.5|11
1637159620000|2021-11-17 14:33:40|9422.3|9412.3|9422.3|9412.3|9424.3|9414.3|9422|9412|17
1637159630000|2021-11-17 14:33:50|9422|9412|9422|9412|9423.5|9413.5|9422|9412|22
1637159640000|2021-11-17 14:34:00|9422.3|9412.3|9419.3|9409.3|9424|9414|9418.3|9408.3|22
1637159650000|2021-11-17 14:34:10|9421.5|9411.5|9419.8|9409.8|9423.8|9413.8|9419.8|9409.8|13
1637159660000|2021-11-17 14:34:20|9420.3|9410.3|9420|9410|9421.8|9411.8|9418.3|9408.3|23
1637159670000|2021-11-17 14:34:30|9420.5|9410.5|9422|9412|9423|9413|9420.5|9410.5|20
1637159680000|2021-11-17 14:34:40|9423.3|9413.3|9425.8|9415.8|9426.5|9416.5|9421.3|9411.3|19
1637159690000|2021-11-17 14:34:50|9426|9416|9426.3|9416.3|9427.8|9417.8|9426|9416|14
1637159700000|2021-11-17 14:35:00|9426.5|9416.5|9426|9416|9426.8|9416.8|9424|9414|24
1637159710000|2021-11-17 14:35:10|9426.3|9416.3|9428.3|9418.3|9428.3|9418.3|9424.5|9414.5|17
1637159720000|2021-11-17 14:35:20|9428.5|9418.5|9428.3|9418.3|9428.5|9418.5|9426.8|9416.8|18
1637159730000|2021-11-17 14:35:30|9428.5|9418.5|9424.8|9414.8|9428.5|9418.5|9424.5|9414.5|20
1637159740000|2021-11-17 14:35:40|9425|9415|9428|9418|9428.3|9418.3|9425|9415|12
1637159750000|2021-11-17 14:35:50|9427.5|9417.5|9428.5|9418.5|9429.8|9419.8|9427.5|9417.5|13
1637159760000|2021-11-17 14:36:00|9429|9419|9430.3|9420.3|9430.3|9420.3|9425.8|9415.8|17
1637159770000|2021-11-17 14:36:10|9429.8|9419.8|9428.3|9418.3|9430|9420|9427.5|9417.5|13
1637159780000|2021-11-17 14:36:20|9428.5|9418.5|9429.5|9419.5|9430.8|9420.8|9428.3|9418.3|18
1637159790000|2021-11-17 14:36:30|9431.3|9421.3|9429.3|9419.3|9431.3|9421.3|9428.5|9418.5|15
1637159800000|2021-11-17 14:36:40|9429|9419|9428.5|9418.5|9429.8|9419.8|9428.3|9418.3|15
1637159810000|2021-11-17 14:36:50|9428.3|9418.3|9424.3|9414.3|9428.3|9418.3|9424.3|9414.3|12
1637159820000|2021-11-17 14:37:00|9424.5|9414.5|9423.5|9413.5|9424.5|9414.5|9423.3|9413.3|11
1637159830000|2021-11-17 14:37:10|9424.5|9414.5|9423.8|9413.8|9424.5|9414.5|9423.3|9413.3|10
1637159840000|2021-11-17 14:37:20|9424|9414|9424|9414|9424|9414|9423.5|9413.5|10
1637159850000|2021-11-17 14:37:30|9425.5|9415.5|9426.8|9416.8|9427.5|9417.5|9425.5|9415.5|17
1637159860000|2021-11-17 14:37:40|9427|9417|9426|9416|9428.8|9418.8|9425.8|9415.8|18
1637159870000|2021-11-17 14:37:50|9426.3|9416.3|9428.5|9418.5|9428.5|9418.5|9426.3|9416.3|22
1637159880000|2021-11-17 14:38:00|9428.3|9418.3|9425|9415|9428.3|9418.3|9424.8|9414.8|23
1637159890000|2021-11-17 14:38:10|9424.8|9414.8|9425.5|9415.5|9426.8|9416.8|9423.8|9413.8|16
1637159900000|2021-11-17 14:38:20|9425.3|9415.3|9426.8|9416.8|9427|9417|9425.3|9415.3|9
1637159910000|2021-11-17 14:38:30|9427|9417|9428.8|9418.8|9429.3|9419.3|9427|9417|6
1637159920000|2021-11-17 14:38:40|9429.3|9419.3|9430.3|9420.3|9431.3|9421.3|9429.3|9419.3|23
1637159930000|2021-11-17 14:38:50|9430.5|9420.5|9428|9418|9430.5|9420.5|9427.5|9417.5|13
1637159940000|2021-11-17 14:39:00|9427.5|9417.5|9431.5|9421.5|9431.6|9421.6|9427.5|9417.5|19
1637159950000|2021-11-17 14:39:10|9431.8|9421.8|9431.8|9421.8|9432|9422|9431.8|9421.8|3
1637159960000|2021-11-17 14:39:20|9431.5|9421.5|9431.8|9421.8|9431.8|9421.8|9431.3|9421.3|7
1637159970000|2021-11-17 14:39:30|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9429.5|9419.5|10
1637159980000|2021-11-17 14:39:40|9432.5|9422.5|9432.8|9422.8|9433.3|9423.3|9432.3|9422.3|9
1637159990000|2021-11-17 14:39:50|9433|9423|9437.3|9427.3|9438.3|9428.3|9433|9423|21
1637160000000|2021-11-17 14:40:00|9436.5|9426.5|9437.8|9427.8|9439.5|9429.5|9434.8|9424.8|29
1637160010000|2021-11-17 14:40:10|9439|9429|9440.5|9430.5|9441|9431|9436.5|9426.5|27
1637160020000|2021-11-17 14:40:20|9440.3|9430.3|9443.8|9433.8|9444|9434|9439.8|9429.8|17
1637160030000|2021-11-17 14:40:30|9443.5|9433.5|9443.5|9433.5|9444|9434|9440.5|9430.5|23
1637160040000|2021-11-17 14:40:40|9443.8|9433.8|9446.5|9436.5|9447.3|9437.3|9443.5|9433.5|20
1637160050000|2021-11-17 14:40:50|9446|9436|9443.3|9433.3|9446.5|9436.5|9442.3|9432.3|22
1637160060000|2021-11-17 14:41:00|9444|9434|9443.5|9433.5|9444.3|9434.3|9442|9432|19
1637160070000|2021-11-17 14:41:10|9443.8|9433.8|9445.8|9435.8|9446.8|9436.8|9442.8|9432.8|14
1637160080000|2021-11-17 14:41:20|9445.5|9435.5|9446|9436|9447.5|9437.5|9445.3|9435.3|14
1637160090000|2021-11-17 14:41:30|9446.3|9436.3|9445.8|9435.8|9446.5|9436.5|9444.3|9434.3|27
1637160100000|2021-11-17 14:41:40|9444.5|9434.5|9445.8|9435.8|9447|9437|9444.3|9434.3|24
1637160110000|2021-11-17 14:41:50|9446.3|9436.3|9443.3|9433.3|9447.3|9437.3|9443.3|9433.3|15
1637160120000|2021-11-17 14:42:00|9444|9434|9443.8|9433.8|9446.5|9436.5|9443.5|9433.5|23
1637160130000|2021-11-17 14:42:10|9444|9434|9445.5|9435.5|9445.8|9435.8|9442.8|9432.8|14
1637160140000|2021-11-17 14:42:20|9446|9436|9452.3|9442.3|9452.3|9442.3|9446|9436|21
1637160150000|2021-11-17 14:42:30|9452.5|9442.5|9452.3|9442.3|9454.8|9444.8|9451.8|9441.8|23
1637160160000|2021-11-17 14:42:40|9452.8|9442.8|9451.3|9441.3|9452.8|9442.8|9449.8|9439.8|23
1637160170000|2021-11-17 14:42:50|9450.5|9440.5|9450.8|9440.8|9450.8|9440.8|9449.8|9439.8|18
1637160180000|2021-11-17 14:43:00|9450.5|9440.5|9447.5|9437.5|9450.8|9440.8|9445|9435|28
1637160190000|2021-11-17 14:43:10|9448.3|9438.3|9449.3|9439.3|9450.3|9440.3|9447.3|9437.3|22
1637160200000|2021-11-17 14:43:20|9449.5|9439.5|9447|9437|9449.5|9439.5|9446.8|9436.8|10
1637160210000|2021-11-17 14:43:30|9447.3|9437.3|9447.5|9437.5|9449.8|9439.8|9447|9437|18
1637160220000|2021-11-17 14:43:40|9448.3|9438.3|9446.8|9436.8|9449|9439|9446.3|9436.3|27
1637160230000|2021-11-17 14:43:50|9446.5|9436.5|9447.5|9437.5|9448.8|9438.8|9446.5|9436.5|24
1637160240000|2021-11-17 14:44:00|9447|9437|9447|9437|9448.5|9438.5|9446.8|9436.8|17
1637160250000|2021-11-17 14:44:10|9446.8|9436.8|9447.8|9437.8|9448.8|9438.8|9446.5|9436.5|17
1637160260000|2021-11-17 14:44:20|9447.5|9437.5|9448|9438|9448.8|9438.8|9446.3|9436.3|14
1637160270000|2021-11-17 14:44:30|9446.8|9436.8|9451.5|9441.5|9451.5|9441.5|9446.8|9436.8|11
1637160280000|2021-11-17 14:44:40|9451.3|9441.3|9457.5|9447.5|9457.5|9447.5|9451|9441|15
1637160290000|2021-11-17 14:44:50|9458|9448|9456.5|9446.5|9459.3|9449.3|9455.5|9445.5|24
1637160300000|2021-11-17 14:45:00|9456|9446|9459.3|9449.3|9459.3|9449.3|9455.8|9445.8|26
1637160310000|2021-11-17 14:45:10|9459.8|9449.8|9461|9451|9462.5|9452.5|9459.8|9449.8|18
1637160320000|2021-11-17 14:45:20|9460.8|9450.8|9460.8|9450.8|9462.3|9452.3|9460.3|9450.3|14
1637160330000|2021-11-17 14:45:30|9461|9451|9459.5|9449.5|9463.3|9453.3|9459.5|9449.5|21
1637160340000|2021-11-17 14:45:40|9459|9449|9461.3|9451.3|9461.3|9451.3|9458.5|9448.5|26
1637160350000|2021-11-17 14:45:50|9461.8|9451.8|9461.5|9451.5|9462.8|9452.8|9460.8|9450.8|23
1637160360000|2021-11-17 14:46:00|9461.3|9451.3|9457|9447|9461.3|9451.3|9455.5|9445.5|24
1637160370000|2021-11-17 14:46:10|9457.3|9447.3|9453.8|9443.8|9457.3|9447.3|9453.3|9443.3|15
1637160380000|2021-11-17 14:46:20|9454|9444|9455|9445|9455.3|9445.3|9453|9443|20
1637160390000|2021-11-17 14:46:30|9454.3|9444.3|9453.5|9443.5|9455|9445|9451.5|9441.5|17
1637160400000|2021-11-17 14:46:40|9453.3|9443.3|9453.3|9443.3|9453.5|9443.5|9452|9442|9
1637160410000|2021-11-17 14:46:50|9454|9444|9451.8|9441.8|9454|9444|9451.8|9441.8|19
1637160420000|2021-11-17 14:47:00|9452|9442|9455.3|9445.3|9457|9447|9451.8|9441.8|17
1637160430000|2021-11-17 14:47:10|9455.5|9445.5|9460|9450|9460.3|9450.3|9455.5|9445.5|16
1637160440000|2021-11-17 14:47:20|9459.8|9449.8|9458.3|9448.3|9459.8|9449.8|9457.8|9447.8|19
1637160450000|2021-11-17 14:47:30|9457.5|9447.5|9458|9448|9459.3|9449.3|9457|9447|18
1637160460000|2021-11-17 14:47:40|9458.8|9448.8|9465.5|9455.5|9466|9456|9458|9448|24
1637160470000|2021-11-17 14:47:50|9465.8|9455.8|9469.5|9459.5|9471.5|9461.5|9464.8|9454.8|30
1637160480000|2021-11-17 14:48:00|9468.5|9458.5|9467.8|9457.8|9470.8|9460.8|9467.3|9457.3|28
1637160490000|2021-11-17 14:48:10|9469|9459|9468.8|9458.8|9470.3|9460.3|9466.8|9456.8|25
1637160500000|2021-11-17 14:48:20|9468|9458|9466|9456|9469|9459|9466|9456|17
1637160510000|2021-11-17 14:48:30|9465.8|9455.8|9464.5|9454.5|9465.8|9455.8|9463|9453|23
1637160520000|2021-11-17 14:48:40|9464.8|9454.8|9462.8|9452.8|9464.8|9454.8|9462.8|9452.8|14
1637160530000|2021-11-17 14:48:50|9464.3|9454.3|9463.8|9453.8|9465.3|9455.3|9463.3|9453.3|18
1637160540000|2021-11-17 14:49:00|9463.5|9453.5|9463.5|9453.5|9467.5|9457.5|9463.3|9453.3|23
1637160550000|2021-11-17 14:49:10|9463.3|9453.3|9464.5|9454.5|9465.5|9455.5|9463.3|9453.3|16
1637160560000|2021-11-17 14:49:20|9466|9456|9464.5|9454.5|9466.5|9456.5|9463.8|9453.8|24
1637160570000|2021-11-17 14:49:30|9464|9454|9468|9458|9468.3|9458.3|9464|9454|18
1637160580000|2021-11-17 14:49:40|9466.5|9456.5|9466|9456|9467.5|9457.5|9466|9456|15
1637160590000|2021-11-17 14:49:50|9465.3|9455.3|9463.3|9453.3|9465.3|9455.3|9463.3|9453.3|10
1637160600000|2021-11-17 14:50:00|9462.8|9452.8|9464.5|9454.5|9465.8|9455.8|9462.8|9452.8|15
1637160610000|2021-11-17 14:50:10|9466|9456|9463.8|9453.8|9466|9456|9463.8|9453.8|20
1637160620000|2021-11-17 14:50:20|9463.5|9453.5|9463.3|9453.3|9463.8|9453.8|9463|9453|14
1637160630000|2021-11-17 14:50:30|9463.5|9453.5|9460.3|9450.3|9463.5|9453.5|9459.8|9449.8|18
1637160640000|2021-11-17 14:50:40|9460.8|9450.8|9462.3|9452.3|9463|9453|9460.8|9450.8|16
1637160650000|2021-11-17 14:50:50|9462.5|9452.5|9463|9453|9463.3|9453.3|9461|9451|17
1637160660000|2021-11-17 14:51:00|9463.5|9453.5|9464.8|9454.8|9466.3|9456.3|9463|9453|20
1637160670000|2021-11-17 14:51:10|9463.8|9453.8|9460.5|9450.5|9463.8|9453.8|9460|9450|22
1637160680000|2021-11-17 14:51:20|9461|9451|9458.8|9448.8|9461|9451|9458.8|9448.8|14
1637160690000|2021-11-17 14:51:30|9460|9450|9459|9449|9461|9451|9458|9448|18
1637160700000|2021-11-17 14:51:40|9458.8|9448.8|9459|9449|9462|9452|9458.5|9448.5|22
1637160710000|2021-11-17 14:51:50|9459.5|9449.5|9457.8|9447.8|9461|9451|9457.8|9447.8|16
1637160720000|2021-11-17 14:52:00|9457.5|9447.5|9453.8|9443.8|9457.5|9447.5|9453.8|9443.8|21
1637160730000|2021-11-17 14:52:10|9453.5|9443.5|9451|9441|9453.5|9443.5|9451|9441|12
1637160740000|2021-11-17 14:52:20|9451.8|9441.8|9451.3|9441.3|9452.5|9442.5|9450.8|9440.8|13
1637160750000|2021-11-17 14:52:30|9451.5|9441.5|9448.5|9438.5|9451.5|9441.5|9448.5|9438.5|23
1637160760000|2021-11-17 14:52:40|9448.3|9438.3|9447.5|9437.5|9449|9439|9445.3|9435.3|22
1637160770000|2021-11-17 14:52:50|9448|9438|9449.3|9439.3|9449.3|9439.3|9446.8|9436.8|17
1637160780000|2021-11-17 14:53:00|9449|9439|9450.5|9440.5|9450.5|9440.5|9448|9438|12
1637160790000|2021-11-17 14:53:10|9450.8|9440.8|9449|9439|9450.8|9440.8|9448.3|9438.3|12
1637160800000|2021-11-17 14:53:20|9448.8|9438.8|9447.3|9437.3|9449.5|9439.5|9446.8|9436.8|15
1637160810000|2021-11-17 14:53:30|9447.5|9437.5|9446.3|9436.3|9448.3|9438.3|9446|9436|15
1637160820000|2021-11-17 14:53:40|9446.8|9436.8|9446.3|9436.3|9446.8|9436.8|9444.3|9434.3|13
1637160830000|2021-11-17 14:53:50|9446|9436|9444.8|9434.8|9446|9436|9444.3|9434.3|12
1637160840000|2021-11-17 14:54:00|9444.3|9434.3|9444.5|9434.5|9445.8|9435.8|9443.5|9433.5|27
1637160850000|2021-11-17 14:54:10|9444.3|9434.3|9444.8|9434.8|9447|9437|9444.3|9434.3|24
1637160860000|2021-11-17 14:54:20|9445|9435|9445.8|9435.8|9447|9437|9445|9435|13
1637160870000|2021-11-17 14:54:30|9446|9436|9452.3|9442.3|9453.8|9443.8|9445.8|9435.8|27
1637160880000|2021-11-17 14:54:40|9452|9442|9454.3|9444.3|9455|9445|9450.8|9440.8|20
1637160890000|2021-11-17 14:54:50|9453.8|9443.8|9451.8|9441.8|9455|9445|9451.5|9441.5|26
1637160900000|2021-11-17 14:55:00|9451.3|9441.3|9450|9440|9451.8|9441.8|9449.3|9439.3|22
1637160910000|2021-11-17 14:55:10|9450.3|9440.3|9450.5|9440.5|9451.5|9441.5|9448.8|9438.8|22
1637160920000|2021-11-17 14:55:20|9451.3|9441.3|9451.8|9441.8|9452.3|9442.3|9450.5|9440.5|18
1637160930000|2021-11-17 14:55:30|9450.8|9440.8|9451.5|9441.5|9452|9442|9450.5|9440.5|15
1637160940000|2021-11-17 14:55:40|9450.8|9440.8|9450.8|9440.8|9452.3|9442.3|9450.3|9440.3|28
1637160950000|2021-11-17 14:55:50|9451.8|9441.8|9453.5|9443.5|9454.5|9444.5|9450.3|9440.3|15
1637160960000|2021-11-17 14:56:00|9453.8|9443.8|9456|9446|9456.8|9446.8|9452.8|9442.8|22
1637160970000|2021-11-17 14:56:10|9455.8|9445.8|9455|9445|9456|9446|9454|9444|22
1637160980000|2021-11-17 14:56:20|9454.8|9444.8|9452.5|9442.5|9454.8|9444.8|9451.3|9441.3|27
1637160990000|2021-11-17 14:56:30|9452.3|9442.3|9453.5|9443.5|9455.5|9445.5|9451|9441|22
1637161000000|2021-11-17 14:56:40|9453.8|9443.8|9453.5|9443.5|9453.8|9443.8|9451.8|9441.8|11
1637161010000|2021-11-17 14:56:50|9453.8|9443.8|9452.8|9442.8|9453.8|9443.8|9452|9442|11
1637161020000|2021-11-17 14:57:00|9452.5|9442.5|9453.8|9443.8|9454.5|9444.5|9451.3|9441.3|21
1637161030000|2021-11-17 14:57:10|9452.8|9442.8|9451|9441|9452.8|9442.8|9451|9441|7
1637161040000|2021-11-17 14:57:20|9450|9440|9449.5|9439.5|9450.3|9440.3|9448.8|9438.8|10
1637161050000|2021-11-17 14:57:30|9449.3|9439.3|9447.5|9437.5|9449.5|9439.5|9446.5|9436.5|12
1637161060000|2021-11-17 14:57:40|9447.3|9437.3|9446.3|9436.3|9447.3|9437.3|9446.3|9436.3|8
1637161070000|2021-11-17 14:57:50|9446.5|9436.5|9451.8|9441.8|9451.8|9441.8|9445.5|9435.5|14
1637161080000|2021-11-17 14:58:00|9452.3|9442.3|9454|9444|9454.3|9444.3|9452|9442|7
1637161090000|2021-11-17 14:58:10|9453.8|9443.8|9452.3|9442.3|9453.8|9443.8|9451.8|9441.8|17
1637161100000|2021-11-17 14:58:20|9452.8|9442.8|9453.8|9443.8|9455.5|9445.5|9452.5|9442.5|17
1637161110000|2021-11-17 14:58:30|9452.8|9442.8|9453.8|9443.8|9454|9444|9452|9442|8
1637161120000|2021-11-17 14:58:40|9452.5|9442.5|9452.3|9442.3|9454|9444|9450.8|9440.8|26
1637161130000|2021-11-17 14:58:50|9452|9442|9451|9441|9452|9442|9449.3|9439.3|13
1637161140000|2021-11-17 14:59:00|9451.3|9441.3|9453.5|9443.5|9454.8|9444.8|9451.3|9441.3|16
1637161150000|2021-11-17 14:59:10|9453.8|9443.8|9452.5|9442.5|9454|9444|9452|9442|20
1637161160000|2021-11-17 14:59:20|9453|9443|9450.8|9440.8|9453|9443|9450.8|9440.8|7
1637161170000|2021-11-17 14:59:30|9450.5|9440.5|9449.8|9439.8|9451|9441|9449.3|9439.3|8
1637161180000|2021-11-17 14:59:40|9450|9440|9452|9442|9454.8|9444.8|9449.8|9439.8|20
1637161190000|2021-11-17 14:59:50|9453|9443|9453.8|9443.8|9454.5|9444.5|9451.3|9441.3|24
1637161200000|2021-11-17 15:00:00|9453.3|9443.3|9449|9439|9453.3|9443.3|9448.8|9438.8|25
1637161210000|2021-11-17 15:00:10|9449.3|9439.3|9441.8|9431.8|9449.3|9439.3|9441.3|9431.3|20
1637161220000|2021-11-17 15:00:20|9442|9432|9441.3|9431.3|9442|9432|9439.5|9429.5|15
1637161230000|2021-11-17 15:00:30|9440.8|9430.8|9437.8|9427.8|9441.3|9431.3|9437.8|9427.8|15
1637161240000|2021-11-17 15:00:40|9438|9428|9438|9428|9439.3|9429.3|9438|9428|8
1637161250000|2021-11-17 15:00:50|9437.3|9427.3|9436.5|9426.5|9437.3|9427.3|9436.5|9426.5|3
1637161260000|2021-11-17 15:01:00|9436.3|9426.3|9436.5|9426.5|9438.8|9428.8|9436|9426|15
1637161270000|2021-11-17 15:01:10|9436|9426|9434.5|9424.5|9436|9426|9434.5|9424.5|13
1637161280000|2021-11-17 15:01:20|9433.3|9423.3|9436|9426|9436|9426|9433|9423|15
1637161290000|2021-11-17 15:01:30|9436.3|9426.3|9437|9427|9437.5|9427.5|9433.8|9423.8|19
1637161300000|2021-11-17 15:01:40|9436.5|9426.5|9437.5|9427.5|9440|9430|9436.5|9426.5|15
1637161310000|2021-11-17 15:01:50|9437.8|9427.8|9437.5|9427.5|9439|9429|9437.5|9427.5|13
1637161320000|2021-11-17 15:02:00|9437.8|9427.8|9437.5|9427.5|9437.8|9427.8|9436.3|9426.3|12
1637161330000|2021-11-17 15:02:10|9438|9428|9440.5|9430.5|9441.3|9431.3|9438|9428|8
1637161340000|2021-11-17 15:02:20|9440|9430|9440|9430|9440|9430|9438.8|9428.8|6
1637161350000|2021-11-17 15:02:30|9440.3|9430.3|9441.5|9431.5|9441.6|9431.6|9439.8|9429.8|11
1637161360000|2021-11-17 15:02:40|9441.6|9431.6|9438.3|9428.3|9441.6|9431.6|9438.3|9428.3|14
1637161370000|2021-11-17 15:02:50|9439.8|9429.8|9441.5|9431.5|9441.8|9431.8|9439.5|9429.5|16
1637161380000|2021-11-17 15:03:00|9441.8|9431.8|9446.8|9436.8|9448|9438|9441.8|9431.8|18
1637161390000|2021-11-17 15:03:10|9447|9437|9446.3|9436.3|9449|9439|9445.6|9435.6|19
1637161400000|2021-11-17 15:03:20|9447|9437|9449.8|9439.8|9449.8|9439.8|9445.5|9435.5|19
1637161410000|2021-11-17 15:03:30|9450|9440|9451.3|9441.3|9452.3|9442.3|9449.3|9439.3|15
1637161420000|2021-11-17 15:03:40|9451.5|9441.5|9450.5|9440.5|9451.5|9441.5|9450.3|9440.3|10
1637161430000|2021-11-17 15:03:50|9450.8|9440.8|9454.8|9444.8|9454.8|9444.8|9450|9440|20
1637161440000|2021-11-17 15:04:00|9453.8|9443.8|9451.3|9441.3|9459|9449|9450|9440|25
1637161450000|2021-11-17 15:04:10|9451.8|9441.8|9458|9448|9458.3|9448.3|9450.8|9440.8|20
1637161460000|2021-11-17 15:04:20|9457.9|9447.9|9461.8|9451.8|9461.8|9451.8|9456.8|9446.8|14
1637161470000|2021-11-17 15:04:30|9462.4|9452.4|9463.9|9453.9|9465|9455|9462.1|9452.1|20
1637161480000|2021-11-17 15:04:40|9463|9453|9468.3|9458.3|9468.3|9458.3|9463|9453|8
1637161490000|2021-11-17 15:04:50|9467.5|9457.5|9468.5|9458.5|9469.5|9459.5|9466.9|9456.9|14
1637161500000|2021-11-17 15:05:00|9468.3|9458.3|9466.3|9456.3|9468.5|9458.5|9465.8|9455.8|12
1637161510000|2021-11-17 15:05:10|9466.5|9456.5|9467.8|9457.8|9468.8|9458.8|9465.4|9455.4|17
1637161520000|2021-11-17 15:05:20|9468.3|9458.3|9466.3|9456.3|9468.3|9458.3|9466|9456|17
1637161530000|2021-11-17 15:05:30|9466|9456|9466.5|9456.5|9468.5|9458.5|9466|9456|14
1637161540000|2021-11-17 15:05:40|9465.5|9455.5|9464.8|9454.8|9466.5|9456.5|9464.1|9454.1|14
1637161550000|2021-11-17 15:05:50|9465|9455|9463.4|9453.4|9465|9455|9463.4|9453.4|14
1637161560000|2021-11-17 15:06:00|9464.6|9454.6|9462.1|9452.1|9464.6|9454.6|9460.6|9450.6|20
1637161570000|2021-11-17 15:06:10|9461.8|9451.8|9468.8|9458.8|9469.3|9459.3|9461.8|9451.8|8
1637161580000|2021-11-17 15:06:20|9469|9459|9472.8|9462.8|9472.8|9462.8|9469|9459|6
1637161590000|2021-11-17 15:06:30|9470.8|9460.8|9467|9457|9471.3|9461.3|9467|9457|17
1637161600000|2021-11-17 15:06:40|9467.3|9457.3|9468|9458|9469|9459|9467|9457|8
1637161610000|2021-11-17 15:06:50|9468.3|9458.3|9464.8|9454.8|9468.3|9458.3|9464.5|9454.5|14
1637161620000|2021-11-17 15:07:00|9464.3|9454.3|9463.5|9453.5|9464.3|9454.3|9461.3|9451.3|15
1637161630000|2021-11-17 15:07:10|9462.4|9452.4|9461.5|9451.5|9463.5|9453.5|9461.5|9451.5|9
1637161640000|2021-11-17 15:07:20|9461.3|9451.3|9462|9452|9462|9452|9460.5|9450.5|15
1637161650000|2021-11-17 15:07:30|9462.3|9452.3|9466.3|9456.3|9466.5|9456.5|9462.3|9452.3|14
1637161660000|2021-11-17 15:07:40|9466|9456|9465|9455|9466|9456|9464|9454|9
1637161670000|2021-11-17 15:07:50|9465.3|9455.3|9463.5|9453.5|9465.3|9455.3|9463.5|9453.5|6
1637161680000|2021-11-17 15:08:00|9463.8|9453.8|9461.8|9451.8|9464.3|9454.3|9461.3|9451.3|11
1637161690000|2021-11-17 15:08:10|9461.5|9451.5|9462.3|9452.3|9462.3|9452.3|9460|9450|4
1637161700000|2021-11-17 15:08:20|9460.5|9450.5|9461|9451|9461.3|9451.3|9460|9450|7
1637161710000|2021-11-17 15:08:30|9460.3|9450.3|9461.3|9451.3|9461.5|9451.5|9460.3|9450.3|4
1637161720000|2021-11-17 15:08:40|9461|9451|9458.5|9448.5|9461.3|9451.3|9458.3|9448.3|13
1637161730000|2021-11-17 15:08:50|9458.3|9448.3|9455.8|9445.8|9458.3|9448.3|9455.8|9445.8|9
1637161740000|2021-11-17 15:09:00|9455.3|9445.3|9459.8|9449.8|9460.8|9450.8|9455.3|9445.3|11
1637161750000|2021-11-17 15:09:10|9459.5|9449.5|9458|9448|9459.5|9449.5|9457.8|9447.8|12
1637161770000|2021-11-17 15:09:30|9458.3|9448.3|9458.8|9448.8|9458.8|9448.8|9458.3|9448.3|3
1637161780000|2021-11-17 15:09:40|9459|9449|9460.5|9450.5|9460.8|9450.8|9459|9449|5
1637161790000|2021-11-17 15:09:50|9460.8|9450.8|9461.5|9451.5|9462|9452|9460.8|9450.8|6
1637161800000|2021-11-17 15:10:00|9461.8|9451.8|9464.5|9454.5|9464.5|9454.5|9461.5|9451.5|10
1637161810000|2021-11-17 15:10:10|9464.3|9454.3|9457.8|9447.8|9464.3|9454.3|9457.8|9447.8|8
1637161820000|2021-11-17 15:10:20|9458.3|9448.3|9462.8|9452.8|9463.4|9453.4|9458.3|9448.3|14
1637161830000|2021-11-17 15:10:30|9461.5|9451.5|9462.5|9452.5|9462.8|9452.8|9461.5|9451.5|8
1637161840000|2021-11-17 15:10:40|9462.8|9452.8|9463.4|9453.4|9463.6|9453.6|9461.8|9451.8|5
1637161850000|2021-11-17 15:10:50|9463.3|9453.3|9464|9454|9464|9454|9463.3|9453.3|4
1637161860000|2021-11-17 15:11:00|9464.8|9454.8|9464|9454|9465.8|9455.8|9464|9454|8
1637161870000|2021-11-17 15:11:10|9464.5|9454.5|9464|9454|9465|9455|9462.8|9452.8|10
1637161880000|2021-11-17 15:11:20|9465|9455|9464|9454|9465|9455|9464|9454|3
1637161890000|2021-11-17 15:11:30|9464.5|9454.5|9465.5|9455.5|9465.5|9455.5|9464|9454|11
1637161900000|2021-11-17 15:11:40|9465.4|9455.4|9465.8|9455.8|9465.8|9455.8|9465|9455|3
1637161910000|2021-11-17 15:11:50|9466.3|9456.3|9466.3|9456.3|9466.5|9456.5|9466|9456|5
1637161920000|2021-11-17 15:12:00|9466.5|9456.5|9466|9456|9466.5|9456.5|9465.3|9455.3|6
1637161930000|2021-11-17 15:12:10|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|1
1637161940000|2021-11-17 15:12:20|9466|9456|9466.3|9456.3|9466.8|9456.8|9466|9456|4
1637161950000|2021-11-17 15:12:30|9466.8|9456.8|9466.3|9456.3|9466.8|9456.8|9465.8|9455.8|6
1637161960000|2021-11-17 15:12:40|9465.3|9455.3|9463.8|9453.8|9465.3|9455.3|9463.8|9453.8|7
1637161970000|2021-11-17 15:12:50|9461.3|9451.3|9457.3|9447.3|9461.3|9451.3|9457|9447|10
1637161980000|2021-11-17 15:13:00|9458.8|9448.8|9458.5|9448.5|9459|9449|9458.5|9448.5|12
1637161990000|2021-11-17 15:13:10|9458.8|9448.8|9455.3|9445.3|9459|9449|9455.3|9445.3|16
1637162000000|2021-11-17 15:13:20|9454.8|9444.8|9452|9442|9455.3|9445.3|9452|9442|15
1637162010000|2021-11-17 15:13:30|9452.3|9442.3|9451.8|9441.8|9452.3|9442.3|9451.5|9441.5|8
1637162020000|2021-11-17 15:13:40|9451.3|9441.3|9453|9443|9453|9443|9451.3|9441.3|9
1637162030000|2021-11-17 15:13:50|9452.8|9442.8|9453|9443|9453|9443|9452.8|9442.8|8
1637162040000|2021-11-17 15:14:00|9453.5|9443.5|9452.8|9442.8|9453.5|9443.5|9452.8|9442.8|10
1637162050000|2021-11-17 15:14:10|9453|9443|9452.5|9442.5|9453|9443|9452.5|9442.5|5
1637162060000|2021-11-17 15:14:20|9451.8|9441.8|9452.3|9442.3|9452.5|9442.5|9451.5|9441.5|14
1637162070000|2021-11-17 15:14:30|9452|9442|9451.5|9441.5|9452.3|9442.3|9451.3|9441.3|20
1637162080000|2021-11-17 15:14:40|9451.8|9441.8|9456|9446|9458.5|9448.5|9451.5|9441.5|20
1637162090000|2021-11-17 15:14:50|9455.8|9445.8|9453.3|9443.3|9455.8|9445.8|9453.3|9443.3|15
1637162100000|2021-11-17 15:15:00|9452.8|9442.8|9448.5|9438.5|9453|9443|9448.5|9438.5|13
1637162110000|2021-11-17 15:15:10|9448.3|9438.3|9444.5|9434.5|9448.5|9438.5|9444.5|9434.5|14
1637162120000|2021-11-17 15:15:20|9444.3|9434.3|9446.5|9436.5|9446.5|9436.5|9443.3|9433.3|13
1637162130000|2021-11-17 15:15:30|9446.3|9436.3|9446.5|9436.5|9449.3|9439.3|9445.8|9435.8|15
1637162140000|2021-11-17 15:15:40|9446.8|9436.8|9447.5|9437.5|9448|9438|9446.8|9436.8|6
1637162150000|2021-11-17 15:15:50|9447.8|9437.8|9451.3|9441.3|9452.3|9442.3|9447.8|9437.8|10
1637162160000|2021-11-17 15:16:00|9451.5|9441.5|9450|9440|9452|9442|9450|9440|10
1637162170000|2021-11-17 15:16:10|9450.3|9440.3|9447.3|9437.3|9450.8|9440.8|9447.3|9437.3|11
1637162180000|2021-11-17 15:16:20|9446.5|9436.5|9446.5|9436.5|9447.8|9437.8|9446.3|9436.3|14
1637162190000|2021-11-17 15:16:30|9447.5|9437.5|9447.5|9437.5|9449.1|9439.1|9445.8|9435.8|19
1637162200000|2021-11-17 15:16:40|9447.8|9437.8|9444.8|9434.8|9447.8|9437.8|9444.8|9434.8|7
1637162210000|2021-11-17 15:16:50|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|1
1637162220000|2021-11-17 15:17:00|9444.3|9434.3|9445.3|9435.3|9447|9437|9444.3|9434.3|15
1637162230000|2021-11-17 15:17:10|9444.8|9434.8|9444.8|9434.8|9445.5|9435.5|9444.8|9434.8|11
1637162240000|2021-11-17 15:17:20|9445|9435|9445|9435|9446.3|9436.3|9445|9435|7
1637162260000|2021-11-17 15:17:40|9445.3|9435.3|9446|9436|9447|9437|9445.3|9435.3|7
1637162270000|2021-11-17 15:17:50|9445.5|9435.5|9447|9437|9447|9437|9445.5|9435.5|4
1637162280000|2021-11-17 15:18:00|9447.8|9437.8|9449.3|9439.3|9450|9440|9447.8|9437.8|7
1637162290000|2021-11-17 15:18:10|9448.5|9438.5|9446|9436|9449.3|9439.3|9445.3|9435.3|12
1637162300000|2021-11-17 15:18:20|9446.3|9436.3|9446.8|9436.8|9446.8|9436.8|9445.8|9435.8|15
1637162310000|2021-11-17 15:18:30|9446.5|9436.5|9445.3|9435.3|9446.8|9436.8|9445.3|9435.3|12
1637162320000|2021-11-17 15:18:40|9445|9435|9447.3|9437.3|9448.3|9438.3|9442.5|9432.5|15
1637162330000|2021-11-17 15:18:50|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9446.5|9436.5|7
1637162340000|2021-11-17 15:19:00|9446.5|9436.5|9447|9437|9448.4|9438.4|9446|9436|20
1637162350000|2021-11-17 15:19:10|9446|9436|9447.5|9437.5|9447.5|9437.5|9446|9436|26
1637162360000|2021-11-17 15:19:20|9447|9437|9450|9440|9450|9440|9447|9437|14
1637162370000|2021-11-17 15:19:30|9449.8|9439.8|9448.8|9438.8|9449.8|9439.8|9447.3|9437.3|14
1637162380000|2021-11-17 15:19:40|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9447.3|9437.3|6
1637162390000|2021-11-17 15:19:50|9448.8|9438.8|9448.3|9438.3|9449|9439|9446.8|9436.8|15
1637162400000|2021-11-17 15:20:00|9448.5|9438.5|9444.8|9434.8|9448.5|9438.5|9444.3|9434.3|20
1637162410000|2021-11-17 15:20:10|9445|9435|9444|9434|9445|9435|9444|9434|5
1637162420000|2021-11-17 15:20:20|9444.3|9434.3|9443.8|9433.8|9444.3|9434.3|9443.8|9433.8|3
1637162430000|2021-11-17 15:20:30|9443.5|9433.5|9443|9433|9443.5|9433.5|9442.5|9432.5|14
1637162440000|2021-11-17 15:20:40|9443.3|9433.3|9442.8|9432.8|9444|9434|9442.3|9432.3|12
1637162450000|2021-11-17 15:20:50|9443|9433|9442.5|9432.5|9443.3|9433.3|9441|9431|10
1637162460000|2021-11-17 15:21:00|9442.8|9432.8|9443.3|9433.3|9444.5|9434.5|9442.3|9432.3|10
1637162470000|2021-11-17 15:21:10|9442.5|9432.5|9442.3|9432.3|9443|9433|9441.8|9431.8|10
1637162480000|2021-11-17 15:21:20|9442|9432|9443|9433|9443|9433|9442|9432|6
1637162490000|2021-11-17 15:21:30|9442.8|9432.8|9442.8|9432.8|9443|9433|9442.8|9432.8|7
1637162500000|2021-11-17 15:21:40|9443|9433|9443.3|9433.3|9444|9434|9441.5|9431.5|10
1637162510000|2021-11-17 15:21:50|9443.5|9433.5|9444.5|9434.5|9444.5|9434.5|9443.5|9433.5|5
1637162520000|2021-11-17 15:22:00|9443.8|9433.8|9440.5|9430.5|9444.3|9434.3|9439.5|9429.5|18
1637162530000|2021-11-17 15:22:10|9440.8|9430.8|9443|9433|9443.3|9433.3|9440.8|9430.8|6
1637162540000|2021-11-17 15:22:20|9442|9432|9443.3|9433.3|9443.3|9433.3|9442|9432|3
1637162550000|2021-11-17 15:22:30|9442.3|9432.3|9443|9433|9443|9433|9442|9432|4
1637162560000|2021-11-17 15:22:40|9443.3|9433.3|9445.3|9435.3|9445.3|9435.3|9443.3|9433.3|5
1637162570000|2021-11-17 15:22:50|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|1
1637162580000|2021-11-17 15:23:00|9446.5|9436.5|9446.3|9436.3|9447.8|9437.8|9445.8|9435.8|7
1637162590000|2021-11-17 15:23:10|9447|9437|9447.3|9437.3|9448.5|9438.5|9447|9437|6
1637162600000|2021-11-17 15:23:20|9447|9437|9447.3|9437.3|9448.5|9438.5|9446.5|9436.5|6
1637162610000|2021-11-17 15:23:30|9447|9437|9447.3|9437.3|9449|9439|9446.3|9436.3|11
1637162620000|2021-11-17 15:23:40|9448.1|9438.1|9450|9440|9450|9440|9448.1|9438.1|5
1637162630000|2021-11-17 15:23:50|9449.9|9439.9|9446.8|9436.8|9449.9|9439.9|9445.8|9435.8|7
1637162640000|2021-11-17 15:24:00|9446.3|9436.3|9445.8|9435.8|9446.3|9436.3|9445.8|9435.8|3
1637162650000|2021-11-17 15:24:10|9445.3|9435.3|9448.3|9438.3|9448.3|9438.3|9445.3|9435.3|5
1637162660000|2021-11-17 15:24:20|9448|9438|9448.3|9438.3|9448.3|9438.3|9448|9438|2
1637162670000|2021-11-17 15:24:30|9448|9438|9447.8|9437.8|9448.3|9438.3|9447.8|9437.8|3
1637162680000|2021-11-17 15:24:40|9447.5|9437.5|9446.3|9436.3|9448|9438|9446.3|9436.3|8
1637162690000|2021-11-17 15:24:50|9445.8|9435.8|9445.8|9435.8|9446|9436|9445.8|9435.8|3
1637162700000|2021-11-17 15:25:00|9446.8|9436.8|9450.8|9440.8|9451|9441|9446.8|9436.8|5
1637162710000|2021-11-17 15:25:10|9450|9440|9451|9441|9451.3|9441.3|9450|9440|3
1637162720000|2021-11-17 15:25:20|9450.8|9440.8|9453.5|9443.5|9453.5|9443.5|9450.8|9440.8|5
1637162730000|2021-11-17 15:25:30|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1637162740000|2021-11-17 15:25:40|9453.5|9443.5|9454.3|9444.3|9454.3|9444.3|9453|9443|5
1637162750000|2021-11-17 15:25:50|9454|9444|9450.8|9440.8|9454|9444|9450.8|9440.8|11
1637162760000|2021-11-17 15:26:00|9450|9440|9453.3|9443.3|9453.4|9443.4|9449.5|9439.5|11
1637162770000|2021-11-17 15:26:10|9453.1|9443.1|9453.6|9443.6|9453.6|9443.6|9453.1|9443.1|2
1637162780000|2021-11-17 15:26:20|9454|9444|9454.3|9444.3|9454.5|9444.5|9454|9444|6
1637162790000|2021-11-17 15:26:30|9454.8|9444.8|9455.5|9445.5|9456.3|9446.3|9454.8|9444.8|7
1637162800000|2021-11-17 15:26:40|9455.8|9445.8|9456.8|9446.8|9457.3|9447.3|9455.1|9445.1|13
1637162810000|2021-11-17 15:26:50|9455.5|9445.5|9455.5|9445.5|9456.5|9446.5|9454.3|9444.3|17
1637162820000|2021-11-17 15:27:00|9456|9446|9455|9445|9456|9446|9454.8|9444.8|7
1637162830000|2021-11-17 15:27:10|9454.8|9444.8|9452.8|9442.8|9457|9447|9452.5|9442.5|19
1637162840000|2021-11-17 15:27:20|9452|9442|9452|9442|9452|9442|9450|9440|10
1637162850000|2021-11-17 15:27:30|9451.5|9441.5|9449.3|9439.3|9451.5|9441.5|9449|9439|13
1637162860000|2021-11-17 15:27:40|9449.5|9439.5|9449|9439|9450|9440|9448.3|9438.3|12
1637162870000|2021-11-17 15:27:50|9449.3|9439.3|9448.3|9438.3|9450|9440|9447.8|9437.8|8
1637162880000|2021-11-17 15:28:00|9448|9438|9446.5|9436.5|9448|9438|9446.5|9436.5|16
1637162890000|2021-11-17 15:28:10|9446.3|9436.3|9446.3|9436.3|9446.5|9436.5|9445.5|9435.5|9
1637162900000|2021-11-17 15:28:20|9446|9436|9444.3|9434.3|9446|9436|9444|9434|9
1637162910000|2021-11-17 15:28:30|9444|9434|9444.3|9434.3|9444.3|9434.3|9443.3|9433.3|11
1637162920000|2021-11-17 15:28:40|9444|9434|9445.3|9435.3|9445.5|9435.5|9443.5|9433.5|8
1637162930000|2021-11-17 15:28:50|9445|9435|9444|9434|9445|9435|9444|9434|5
1637162940000|2021-11-17 15:29:00|9443.8|9433.8|9444|9434|9444.3|9434.3|9443.5|9433.5|6
1637162950000|2021-11-17 15:29:10|9444.3|9434.3|9444.3|9434.3|9444.5|9434.5|9444.3|9434.3|3
1637162960000|2021-11-17 15:29:20|9444.5|9434.5|9446.8|9436.8|9447.5|9437.5|9444.5|9434.5|15
1637162970000|2021-11-17 15:29:30|9447|9437|9446|9436|9447|9437|9445.5|9435.5|12
1637162980000|2021-11-17 15:29:40|9446.8|9436.8|9445.3|9435.3|9446.8|9436.8|9445.3|9435.3|4
1637162990000|2021-11-17 15:29:50|9445.5|9435.5|9444|9434|9445.5|9435.5|9441.8|9431.8|13
1637163000000|2021-11-17 15:30:00|9443|9433|9446.8|9436.8|9451|9441|9443|9433|28
1637163010000|2021-11-17 15:30:10|9446.5|9436.5|9446.5|9436.5|9447.3|9437.3|9445.5|9435.5|11
1637163020000|2021-11-17 15:30:20|9446.8|9436.8|9448.5|9438.5|9450|9440|9446.8|9436.8|17
1637163030000|2021-11-17 15:30:30|9448.3|9438.3|9447.8|9437.8|9448.3|9438.3|9445.8|9435.8|17
1637163040000|2021-11-17 15:30:40|9447.5|9437.5|9448|9438|9448|9438|9446.3|9436.3|8
1637163050000|2021-11-17 15:30:50|9448.5|9438.5|9450.8|9440.8|9451.8|9441.8|9446.5|9436.5|24
1637163060000|2021-11-17 15:31:00|9451.3|9441.3|9453|9443|9453|9443|9449|9439|15
1637163070000|2021-11-17 15:31:10|9452.8|9442.8|9451.5|9441.5|9453.8|9443.8|9451.3|9441.3|12
1637163080000|2021-11-17 15:31:20|9451.3|9441.3|9449.5|9439.5|9451.3|9441.3|9449.3|9439.3|11
1637163090000|2021-11-17 15:31:30|9450.3|9440.3|9449.8|9439.8|9450.8|9440.8|9448.8|9438.8|13
1637163100000|2021-11-17 15:31:40|9449.5|9439.5|9451.8|9441.8|9451.8|9441.8|9449.5|9439.5|8
1637163110000|2021-11-17 15:31:50|9452|9442|9450.8|9440.8|9452|9442|9450.5|9440.5|12
1637163120000|2021-11-17 15:32:00|9450.5|9440.5|9446.3|9436.3|9451|9441|9446.3|9436.3|17
1637163130000|2021-11-17 15:32:10|9445.8|9435.8|9447.8|9437.8|9447.8|9437.8|9445.8|9435.8|11
1637163140000|2021-11-17 15:32:20|9447.3|9437.3|9446|9436|9447.5|9437.5|9446|9436|9
1637163150000|2021-11-17 15:32:30|9446.3|9436.3|9446.8|9436.8|9447.8|9437.8|9446.3|9436.3|7
1637163160000|2021-11-17 15:32:40|9447|9437|9447.3|9437.3|9447.3|9437.3|9446.8|9436.8|8
1637163170000|2021-11-17 15:32:50|9447|9437|9445.8|9435.8|9447|9437|9445.8|9435.8|5
1637163180000|2021-11-17 15:33:00|9447.3|9437.3|9447.5|9437.5|9448|9438|9447|9437|13
1637163190000|2021-11-17 15:33:10|9448|9438|9449|9439|9449.5|9439.5|9448|9438|12
1637163200000|2021-11-17 15:33:20|9449.3|9439.3|9447.8|9437.8|9450.3|9440.3|9447.8|9437.8|13
1637163210000|2021-11-17 15:33:30|9448.8|9438.8|9450.8|9440.8|9451.3|9441.3|9448.8|9438.8|12
1637163220000|2021-11-17 15:33:40|9451|9441|9451.5|9441.5|9451.8|9441.8|9450.5|9440.5|14
1637163230000|2021-11-17 15:33:50|9451.8|9441.8|9451.8|9441.8|9453|9443|9451.5|9441.5|13
1637163240000|2021-11-17 15:34:00|9452.3|9442.3|9452.3|9442.3|9452.5|9442.5|9451.5|9441.5|6
1637163250000|2021-11-17 15:34:10|9451.5|9441.5|9452.3|9442.3|9452.8|9442.8|9451.3|9441.3|9
1637163260000|2021-11-17 15:34:20|9452.5|9442.5|9452.3|9442.3|9452.8|9442.8|9452.3|9442.3|4
1637163270000|2021-11-17 15:34:30|9452|9442|9448.8|9438.8|9452|9442|9448.5|9438.5|15
1637163280000|2021-11-17 15:34:40|9448|9438|9446.8|9436.8|9448|9438|9446.5|9436.5|6
1637163290000|2021-11-17 15:34:50|9447|9437|9447.3|9437.3|9447.5|9437.5|9447|9437|4
1637163300000|2021-11-17 15:35:00|9447|9437|9443|9433|9447|9437|9442.8|9432.8|21
1637163310000|2021-11-17 15:35:10|9443.3|9433.3|9442|9432|9443.3|9433.3|9442|9432|14
1637163320000|2021-11-17 15:35:20|9442.3|9432.3|9441|9431|9442.3|9432.3|9440|9430|11
1637163330000|2021-11-17 15:35:30|9440.8|9430.8|9440.5|9430.5|9441|9431|9439.5|9429.5|9
1637163340000|2021-11-17 15:35:40|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|9440.5|9430.5|5
1637163350000|2021-11-17 15:35:50|9441.5|9431.5|9439.1|9429.1|9441.5|9431.5|9438.9|9428.9|11
1637163360000|2021-11-17 15:36:00|9440.3|9430.3|9437.3|9427.3|9440.8|9430.8|9437|9427|17
1637163370000|2021-11-17 15:36:10|9437|9427|9436.3|9426.3|9437.3|9427.3|9436|9426|6
1637163380000|2021-11-17 15:36:20|9436.8|9426.8|9437.8|9427.8|9437.8|9427.8|9436.8|9426.8|4
1637163390000|2021-11-17 15:36:30|9437.3|9427.3|9437|9427|9437.3|9427.3|9437|9427|2
1637163400000|2021-11-17 15:36:40|9436.5|9426.5|9436.8|9426.8|9437|9427|9436.5|9426.5|3
1637163410000|2021-11-17 15:36:50|9436.5|9426.5|9437|9427|9437.5|9427.5|9436|9426|16
1637163420000|2021-11-17 15:37:00|9437.3|9427.3|9438|9428|9438|9428|9437|9427|6
1637163430000|2021-11-17 15:37:10|9438.3|9428.3|9437.3|9427.3|9438.5|9428.5|9437.3|9427.3|7
1637163440000|2021-11-17 15:37:20|9437|9427|9435.8|9425.8|9437|9427|9434.3|9424.3|11
1637163450000|2021-11-17 15:37:30|9435.5|9425.5|9436|9426|9436|9426|9435.5|9425.5|6
1637163460000|2021-11-17 15:37:40|9435.5|9425.5|9434.5|9424.5|9435.5|9425.5|9434.3|9424.3|5
1637163470000|2021-11-17 15:37:50|9434|9424|9433.8|9423.8|9434|9424|9433.5|9423.5|4
1637163480000|2021-11-17 15:38:00|9434|9424|9432.5|9422.5|9434|9424|9432.5|9422.5|6
1637163490000|2021-11-17 15:38:10|9432.8|9422.8|9434.5|9424.5|9434.8|9424.8|9432.3|9422.3|10
1637163500000|2021-11-17 15:38:20|9434|9424|9436|9426|9436|9426|9434|9424|12
1637163510000|2021-11-17 15:38:30|9435.3|9425.3|9435|9425|9435.3|9425.3|9434.5|9424.5|7
1637163520000|2021-11-17 15:38:40|9434.8|9424.8|9434|9424|9435|9425|9434|9424|6
1637163530000|2021-11-17 15:38:50|9433.8|9423.8|9432.5|9422.5|9433.8|9423.8|9432.3|9422.3|9
1637163540000|2021-11-17 15:39:00|9433|9423|9435|9425|9435|9425|9432.8|9422.8|7
1637163550000|2021-11-17 15:39:10|9434|9424|9435.3|9425.3|9435.3|9425.3|9434|9424|6
1637163560000|2021-11-17 15:39:20|9435|9425|9433|9423|9435.3|9425.3|9433|9423|8
1637163570000|2021-11-17 15:39:30|9433.3|9423.3|9432|9422|9433.8|9423.8|9432|9422|16
1637163580000|2021-11-17 15:39:40|9432.5|9422.5|9431.8|9421.8|9432.8|9422.8|9431.3|9421.3|11
1637163590000|2021-11-17 15:39:50|9430.3|9420.3|9430.3|9420.3|9430.5|9420.5|9429.3|9419.3|6
1637163600000|2021-11-17 15:40:00|9430|9420|9430.5|9420.5|9431|9421|9430|9420|10
1637163610000|2021-11-17 15:40:10|9430.8|9420.8|9433|9423|9433.3|9423.3|9430.8|9420.8|7
1637163620000|2021-11-17 15:40:20|9432.8|9422.8|9432.3|9422.3|9432.8|9422.8|9432.3|9422.3|4
1637163630000|2021-11-17 15:40:30|9432.5|9422.5|9432.8|9422.8|9432.8|9422.8|9432.5|9422.5|2
1637163640000|2021-11-17 15:40:40|9433|9423|9432.5|9422.5|9433.8|9423.8|9432|9422|17
1637163650000|2021-11-17 15:40:50|9432.8|9422.8|9435.8|9425.8|9436|9426|9432.8|9422.8|9
1637163660000|2021-11-17 15:41:00|9436|9426|9430.5|9420.5|9436.5|9426.5|9430.5|9420.5|22
1637163670000|2021-11-17 15:41:10|9430.8|9420.8|9431.8|9421.8|9432.5|9422.5|9430.8|9420.8|10
1637163680000|2021-11-17 15:41:20|9432|9422|9433.8|9423.8|9434|9424|9432|9422|5
1637163690000|2021-11-17 15:41:30|9433|9423|9430.3|9420.3|9433|9423|9430.3|9420.3|21
1637163700000|2021-11-17 15:41:40|9430|9420|9430|9420|9430|9420|9430|9420|1
1637163710000|2021-11-17 15:41:50|9430.3|9420.3|9430.3|9420.3|9430.5|9420.5|9430|9420|6
1637163720000|2021-11-17 15:42:00|9430|9420|9431.3|9421.3|9432|9422|9430|9420|12
1637163730000|2021-11-17 15:42:10|9431|9421|9430.5|9420.5|9431.3|9421.3|9430.5|9420.5|8
1637163740000|2021-11-17 15:42:20|9430.3|9420.3|9430|9420|9430.3|9420.3|9429.8|9419.8|4
1637163760000|2021-11-17 15:42:40|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|9429.5|9419.5|3
1637163770000|2021-11-17 15:42:50|9429.3|9419.3|9426.8|9416.8|9429.3|9419.3|9426.5|9416.5|10
1637163780000|2021-11-17 15:43:00|9426.5|9416.5|9429|9419|9429.5|9419.5|9426.5|9416.5|12
1637163790000|2021-11-17 15:43:10|9429.3|9419.3|9430.8|9420.8|9430.8|9420.8|9429.3|9419.3|6
1637163800000|2021-11-17 15:43:20|9431|9421|9431|9421|9432|9422|9430.5|9420.5|13
1637163810000|2021-11-17 15:43:30|9430.5|9420.5|9431|9421|9431|9421|9430.5|9420.5|7
1637163820000|2021-11-17 15:43:40|9430.3|9420.3|9431|9421|9431|9421|9430.3|9420.3|3
1637163830000|2021-11-17 15:43:50|9430.5|9420.5|9429.8|9419.8|9430.5|9420.5|9428.3|9418.3|9
1637163840000|2021-11-17 15:44:00|9429.5|9419.5|9428.8|9418.8|9429.5|9419.5|9428.5|9418.5|9
1637163850000|2021-11-17 15:44:10|9428.5|9418.5|9428|9418|9428.8|9418.8|9427.5|9417.5|7
1637163860000|2021-11-17 15:44:20|9428.3|9418.3|9432.3|9422.3|9432.5|9422.5|9428.3|9418.3|17
1637163870000|2021-11-17 15:44:30|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9431.3|9421.3|10
1637163880000|2021-11-17 15:44:40|9432.8|9422.8|9433.8|9423.8|9434|9424|9432.5|9422.5|7
1637163890000|2021-11-17 15:44:50|9433.5|9423.5|9432.3|9422.3|9434.3|9424.3|9432.3|9422.3|8
1637163900000|2021-11-17 15:45:00|9432.5|9422.5|9430.8|9420.8|9432.5|9422.5|9430.5|9420.5|7
1637163910000|2021-11-17 15:45:10|9431.3|9421.3|9431.8|9421.8|9432|9422|9431|9421|7
1637163920000|2021-11-17 15:45:20|9431|9421|9431.8|9421.8|9432.5|9422.5|9431|9421|10
1637163930000|2021-11-17 15:45:30|9432|9422|9431|9421|9432|9422|9430|9420|17
1637163940000|2021-11-17 15:45:40|9430|9420|9431.8|9421.8|9431.8|9421.8|9428.8|9418.8|9
1637163950000|2021-11-17 15:45:50|9431.5|9421.5|9432.1|9422.1|9432.3|9422.3|9431.5|9421.5|5
1637163960000|2021-11-17 15:46:00|9432|9422|9432.5|9422.5|9432.5|9422.5|9432|9422|6
1637163970000|2021-11-17 15:46:10|9432.3|9422.3|9429.3|9419.3|9432.3|9422.3|9429.3|9419.3|7
1637163980000|2021-11-17 15:46:20|9428.3|9418.3|9432.3|9422.3|9432.3|9422.3|9428.3|9418.3|17
1637163990000|2021-11-17 15:46:30|9432.5|9422.5|9435.3|9425.3|9435.3|9425.3|9432.3|9422.3|9
1637164000000|2021-11-17 15:46:40|9434.8|9424.8|9435|9425|9435.3|9425.3|9433.8|9423.8|13
1637164010000|2021-11-17 15:46:50|9435.3|9425.3|9432.5|9422.5|9435.3|9425.3|9431|9421|11
1637164020000|2021-11-17 15:47:00|9433|9423|9435|9425|9435|9425|9433|9423|8
1637164030000|2021-11-17 15:47:10|9434.8|9424.8|9435|9425|9435.3|9425.3|9434|9424|13
1637164040000|2021-11-17 15:47:20|9434.3|9424.3|9432|9422|9434.5|9424.5|9430.5|9420.5|12
1637164050000|2021-11-17 15:47:30|9431.5|9421.5|9431.3|9421.3|9432.5|9422.5|9430.8|9420.8|12
1637164060000|2021-11-17 15:47:40|9431|9421|9429.3|9419.3|9431|9421|9429|9419|14
1637164070000|2021-11-17 15:47:50|9429|9419|9428.5|9418.5|9429.8|9419.8|9428.5|9418.5|12
1637164080000|2021-11-17 15:48:00|9429|9419|9429.8|9419.8|9431.8|9421.8|9429|9419|15
1637164090000|2021-11-17 15:48:10|9430.3|9420.3|9431.3|9421.3|9431.5|9421.5|9430|9420|13
1637164100000|2021-11-17 15:48:20|9431|9421|9427.5|9417.5|9431.5|9421.5|9427.3|9417.3|19
1637164110000|2021-11-17 15:48:30|9427.8|9417.8|9424.5|9414.5|9428|9418|9424|9414|10
1637164120000|2021-11-17 15:48:40|9425|9415|9427.8|9417.8|9429.3|9419.3|9424.5|9414.5|18
1637164130000|2021-11-17 15:48:50|9428.3|9418.3|9428|9418|9429|9419|9428|9418|5
1637164140000|2021-11-17 15:49:00|9427.8|9417.8|9429.8|9419.8|9431.3|9421.3|9427.8|9417.8|13
1637164150000|2021-11-17 15:49:10|9430.5|9420.5|9428.5|9418.5|9431|9421|9427.8|9417.8|13
1637164160000|2021-11-17 15:49:20|9428.3|9418.3|9429.3|9419.3|9429.8|9419.8|9427.8|9417.8|8
1637164170000|2021-11-17 15:49:30|9428.5|9418.5|9428|9418|9428.8|9418.8|9428|9418|4
1637164180000|2021-11-17 15:49:40|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|1
1637164190000|2021-11-17 15:49:50|9427.5|9417.5|9426.5|9416.5|9427.5|9417.5|9425.8|9415.8|7
1637164200000|2021-11-17 15:50:00|9426.8|9416.8|9428.5|9418.5|9428.8|9418.8|9426.3|9416.3|11
1637164210000|2021-11-17 15:50:10|9428.8|9418.8|9431.3|9421.3|9431.3|9421.3|9428|9418|8
1637164220000|2021-11-17 15:50:20|9431.8|9421.8|9428|9418|9432.3|9422.3|9426.4|9416.4|17
1637164230000|2021-11-17 15:50:30|9427.8|9417.8|9428|9418|9428.3|9418.3|9427.3|9417.3|7
1637164240000|2021-11-17 15:50:40|9428.3|9418.3|9424|9414|9428.3|9418.3|9424|9414|14
1637164250000|2021-11-17 15:50:50|9424.8|9414.8|9425.8|9415.8|9426.9|9416.9|9424.8|9414.8|4
1637164260000|2021-11-17 15:51:00|9424.8|9414.8|9423.8|9413.8|9425|9415|9423.8|9413.8|8
1637164270000|2021-11-17 15:51:10|9424|9414|9424.8|9414.8|9424.8|9414.8|9424|9414|2
1637164280000|2021-11-17 15:51:20|9425|9415|9424.8|9414.8|9425.5|9415.5|9424.3|9414.3|10
1637164290000|2021-11-17 15:51:30|9423.8|9413.8|9424.5|9414.5|9424.8|9414.8|9423.8|9413.8|6
1637164300000|2021-11-17 15:51:40|9424.8|9414.8|9424|9414|9425.5|9415.5|9424|9414|16
1637164310000|2021-11-17 15:51:50|9423.8|9413.8|9428.5|9418.5|9428.5|9418.5|9423.8|9413.8|11
1637164320000|2021-11-17 15:52:00|9427.3|9417.3|9424.3|9414.3|9427.5|9417.5|9424.3|9414.3|17
1637164330000|2021-11-17 15:52:10|9424|9414|9427.3|9417.3|9427.3|9417.3|9424|9414|9
1637164340000|2021-11-17 15:52:20|9427|9417|9425|9415|9427.3|9417.3|9424.5|9414.5|14
1637164350000|2021-11-17 15:52:30|9424.8|9414.8|9426.8|9416.8|9426.8|9416.8|9424.3|9414.3|14
1637164360000|2021-11-17 15:52:40|9427|9417|9428.3|9418.3|9428.8|9418.8|9427|9417|18
1637164370000|2021-11-17 15:52:50|9428|9418|9428|9418|9430.5|9420.5|9427.3|9417.3|15
1637164380000|2021-11-17 15:53:00|9428.8|9418.8|9428.5|9418.5|9429.3|9419.3|9427.8|9417.8|14
1637164390000|2021-11-17 15:53:10|9428.3|9418.3|9430|9420|9431.8|9421.8|9428|9418|14
1637164400000|2021-11-17 15:53:20|9430.3|9420.3|9430|9420|9431.8|9421.8|9429.8|9419.8|9
1637164410000|2021-11-17 15:53:30|9429.8|9419.8|9427.8|9417.8|9430.8|9420.8|9427.8|9417.8|20
1637164420000|2021-11-17 15:53:40|9428.5|9418.5|9427.5|9417.5|9428.8|9418.8|9426.8|9416.8|9
1637164430000|2021-11-17 15:53:50|9427.3|9417.3|9428.5|9418.5|9428.5|9418.5|9426.8|9416.8|10
1637164440000|2021-11-17 15:54:00|9428.3|9418.3|9428.5|9418.5|9428.5|9418.5|9427|9417|10
1637164450000|2021-11-17 15:54:10|9428.3|9418.3|9428.3|9418.3|9428.8|9418.8|9428.3|9418.3|5
1637164460000|2021-11-17 15:54:20|9428|9418|9431|9421|9431.3|9421.3|9428|9418|14
1637164470000|2021-11-17 15:54:30|9431.5|9421.5|9433|9423|9433|9423|9431.5|9421.5|13
1637164480000|2021-11-17 15:54:40|9432.8|9422.8|9434.8|9424.8|9435|9425|9432.8|9422.8|12
1637164490000|2021-11-17 15:54:50|9432.9|9422.9|9432.5|9422.5|9434.5|9424.5|9431.6|9421.6|17
1637164500000|2021-11-17 15:55:00|9432.8|9422.8|9432.8|9422.8|9433.8|9423.8|9432|9422|10
1637164510000|2021-11-17 15:55:10|9432.5|9422.5|9432|9422|9433.8|9423.8|9431|9421|18
1637164520000|2021-11-17 15:55:20|9431.8|9421.8|9430.5|9420.5|9431.8|9421.8|9429.3|9419.3|8
1637164530000|2021-11-17 15:55:30|9430.8|9420.8|9430.8|9420.8|9431|9421|9430.5|9420.5|16
1637164540000|2021-11-17 15:55:40|9431|9421|9430.3|9420.3|9431.3|9421.3|9430|9420|12
1637164550000|2021-11-17 15:55:50|9430.5|9420.5|9430|9420|9431.8|9421.8|9430|9420|9
1637164560000|2021-11-17 15:56:00|9430.3|9420.3|9428|9418|9431|9421|9428|9418|20
1637164570000|2021-11-17 15:56:10|9428.5|9418.5|9427|9417|9429.5|9419.5|9426.8|9416.8|22
1637164580000|2021-11-17 15:56:20|9427.3|9417.3|9428.3|9418.3|9428.8|9418.8|9427|9417|14
1637164590000|2021-11-17 15:56:30|9427.5|9417.5|9429.5|9419.5|9430.3|9420.3|9427.5|9417.5|18
1637164600000|2021-11-17 15:56:40|9430|9420|9430.5|9420.5|9430.8|9420.8|9429.8|9419.8|9
1637164610000|2021-11-17 15:56:50|9430.8|9420.8|9431.3|9421.3|9432|9422|9430.8|9420.8|15
1637164620000|2021-11-17 15:57:00|9431|9421|9428.5|9418.5|9431|9421|9428.3|9418.3|20
1637164630000|2021-11-17 15:57:10|9428.3|9418.3|9428|9418|9430.3|9420.3|9428|9418|13
1637164640000|2021-11-17 15:57:20|9426.8|9416.8|9427.5|9417.5|9428.3|9418.3|9425.8|9415.8|13
1637164650000|2021-11-17 15:57:30|9428.5|9418.5|9429|9419|9429|9419|9427.5|9417.5|7
1637164660000|2021-11-17 15:57:40|9429.3|9419.3|9429|9419|9429.3|9419.3|9428.8|9418.8|3
1637164670000|2021-11-17 15:57:50|9429.8|9419.8|9430.3|9420.3|9430.5|9420.5|9429.8|9419.8|3
1637164680000|2021-11-17 15:58:00|9430.8|9420.8|9431|9421|9432.3|9422.3|9430.5|9420.5|17
1637164690000|2021-11-17 15:58:10|9430.5|9420.5|9431.9|9421.9|9431.9|9421.9|9430.3|9420.3|9
1637164700000|2021-11-17 15:58:20|9432.3|9422.3|9433.8|9423.8|9433.8|9423.8|9432.3|9422.3|8
1637164710000|2021-11-17 15:58:30|9434|9424|9435|9425|9435.3|9425.3|9433.5|9423.5|16
1637164720000|2021-11-17 15:58:40|9434|9424|9437.3|9427.3|9437.3|9427.3|9434|9424|8
1637164730000|2021-11-17 15:58:50|9438.3|9428.3|9437.5|9427.5|9438.3|9428.3|9437.5|9427.5|4
1637164750000|2021-11-17 15:59:10|9437.8|9427.8|9437.8|9427.8|9438.8|9428.8|9437.3|9427.3|7
1637164760000|2021-11-17 15:59:20|9438|9428|9438.5|9428.5|9438.5|9428.5|9437.8|9427.8|6
1637164770000|2021-11-17 15:59:30|9438.8|9428.8|9439|9429|9439.3|9429.3|9438.8|9428.8|7
1637164780000|2021-11-17 15:59:40|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9437.5|9427.5|10
1637164790000|2021-11-17 15:59:50|9439|9429|9438|9428|9439.8|9429.8|9437.8|9427.8|13
1637164800000|2021-11-17 16:00:00|9438.8|9428.8|9437.8|9427.8|9440.5|9430.5|9437.8|9427.8|16
1637164810000|2021-11-17 16:00:10|9437.5|9427.5|9437.3|9427.3|9438|9428|9437|9427|7
1637164820000|2021-11-17 16:00:20|9437|9427|9439|9429|9439|9429|9436.3|9426.3|13
1637164830000|2021-11-17 16:00:30|9439.5|9429.5|9439.5|9429.5|9441.5|9431.5|9439.5|9429.5|11
1637164840000|2021-11-17 16:00:40|9440.3|9430.3|9441.3|9431.3|9441.3|9431.3|9440|9430|9
1637164850000|2021-11-17 16:00:50|9441|9431|9441|9431|9442.3|9432.3|9440|9430|13
1637164860000|2021-11-17 16:01:00|9441.3|9431.3|9441.5|9431.5|9442.8|9432.8|9440.3|9430.3|18
1637164870000|2021-11-17 16:01:10|9443|9433|9441.8|9431.8|9443|9433|9440.5|9430.5|22
1637164880000|2021-11-17 16:01:20|9442.3|9432.3|9441.9|9431.9|9442.3|9432.3|9439.5|9429.5|17
1637164890000|2021-11-17 16:01:30|9442.4|9432.4|9440.3|9430.3|9443|9433|9440.3|9430.3|16
1637164900000|2021-11-17 16:01:40|9440.5|9430.5|9439.5|9429.5|9441.5|9431.5|9439.3|9429.3|17
1637164910000|2021-11-17 16:01:50|9439.8|9429.8|9440.3|9430.3|9441.3|9431.3|9439.8|9429.8|11
1637164920000|2021-11-17 16:02:00|9440.5|9430.5|9440.5|9430.5|9441.5|9431.5|9440.3|9430.3|15
1637164930000|2021-11-17 16:02:10|9440.8|9430.8|9441|9431|9441.3|9431.3|9440.8|9430.8|6
1637164940000|2021-11-17 16:02:20|9441.3|9431.3|9444|9434|9444|9434|9441|9431|12
1637164950000|2021-11-17 16:02:30|9444.5|9434.5|9446.3|9436.3|9446.3|9436.3|9443.8|9433.8|16
1637164960000|2021-11-17 16:02:40|9446|9436|9443.8|9433.8|9446.3|9436.3|9442.3|9432.3|16
1637164970000|2021-11-17 16:02:50|9444|9434|9442.8|9432.8|9444|9434|9442.5|9432.5|9
1637164980000|2021-11-17 16:03:00|9443|9433|9444.3|9434.3|9444.3|9434.3|9443|9433|18
1637164990000|2021-11-17 16:03:10|9443.8|9433.8|9443.5|9433.5|9445.3|9435.3|9443|9433|11
1637165000000|2021-11-17 16:03:20|9443.3|9433.3|9441.5|9431.5|9443.3|9433.3|9441|9431|15
1637165010000|2021-11-17 16:03:30|9441.3|9431.3|9440|9430|9441.3|9431.3|9439.8|9429.8|7
1637165020000|2021-11-17 16:03:40|9440.5|9430.5|9440|9430|9440.9|9430.9|9438.4|9428.4|10
1637165030000|2021-11-17 16:03:50|9439.8|9429.8|9439|9429|9440.3|9430.3|9439|9429|11
1637165040000|2021-11-17 16:04:00|9439.8|9429.8|9440|9430|9440.3|9430.3|9438.8|9428.8|13
1637165050000|2021-11-17 16:04:10|9439.3|9429.3|9439.5|9429.5|9440|9430|9439.3|9429.3|12
1637165060000|2021-11-17 16:04:20|9439.3|9429.3|9440.8|9430.8|9441.8|9431.8|9439.3|9429.3|9
1637165070000|2021-11-17 16:04:30|9440.5|9430.5|9438.5|9428.5|9440.5|9430.5|9437.8|9427.8|8
1637165080000|2021-11-17 16:04:40|9439|9429|9439.5|9429.5|9439.5|9429.5|9438.5|9428.5|10
1637165090000|2021-11-17 16:04:50|9439.8|9429.8|9440.3|9430.3|9441.5|9431.5|9439.8|9429.8|6
1637165100000|2021-11-17 16:05:00|9440.5|9430.5|9442.3|9432.3|9442.3|9432.3|9440.3|9430.3|9
1637165110000|2021-11-17 16:05:10|9441.8|9431.8|9439|9429|9441.8|9431.8|9438.8|9428.8|15
1637165120000|2021-11-17 16:05:20|9438.8|9428.8|9436.3|9426.3|9438.8|9428.8|9436.3|9426.3|4
1637165130000|2021-11-17 16:05:30|9435.5|9425.5|9434.8|9424.8|9436.3|9426.3|9434.8|9424.8|8
1637165140000|2021-11-17 16:05:40|9434.5|9424.5|9435.3|9425.3|9435.3|9425.3|9433.8|9423.8|5
1637165150000|2021-11-17 16:05:50|9435|9425|9437.8|9427.8|9438.5|9428.5|9435|9425|16
1637165160000|2021-11-17 16:06:00|9438|9428|9440|9430|9440|9430|9438|9428|16
1637165170000|2021-11-17 16:06:10|9437.8|9427.8|9438|9428|9438.8|9428.8|9437.5|9427.5|9
1637165180000|2021-11-17 16:06:20|9438.3|9428.3|9438|9428|9438.5|9428.5|9437.8|9427.8|5
1637165190000|2021-11-17 16:06:30|9438.3|9428.3|9437|9427|9438.8|9428.8|9436.3|9426.3|14
1637165200000|2021-11-17 16:06:40|9437.5|9427.5|9435|9425|9437.5|9427.5|9434.5|9424.5|13
1637165210000|2021-11-17 16:06:50|9434.5|9424.5|9435.5|9425.5|9436.3|9426.3|9434|9424|10
1637165220000|2021-11-17 16:07:00|9436|9426|9439.3|9429.3|9439.3|9429.3|9436|9426|15
1637165230000|2021-11-17 16:07:10|9438.5|9428.5|9439.8|9429.8|9440|9430|9438.5|9428.5|7
1637165240000|2021-11-17 16:07:20|9439.3|9429.3|9439.8|9429.8|9440|9430|9439.3|9429.3|5
1637165250000|2021-11-17 16:07:30|9439.5|9429.5|9441|9431|9442.3|9432.3|9439.5|9429.5|15
1637165260000|2021-11-17 16:07:40|9440.8|9430.8|9440.5|9430.5|9440.8|9430.8|9440.3|9430.3|6
1637165270000|2021-11-17 16:07:50|9440|9430|9437|9427|9440|9430|9437|9427|5
1637165280000|2021-11-17 16:08:00|9436.5|9426.5|9436.3|9426.3|9436.5|9426.5|9436.3|9426.3|2
1637165290000|2021-11-17 16:08:10|9436|9426|9435.8|9425.8|9436.5|9426.5|9435.8|9425.8|6
1637165300000|2021-11-17 16:08:20|9435.5|9425.5|9434.8|9424.8|9435.5|9425.5|9434.5|9424.5|10
1637165310000|2021-11-17 16:08:30|9436.3|9426.3|9433.3|9423.3|9436.3|9426.3|9433.3|9423.3|13
1637165320000|2021-11-17 16:08:40|9433|9423|9435|9425|9435.3|9425.3|9433|9423|7
1637165330000|2021-11-17 16:08:50|9435.5|9425.5|9434.3|9424.3|9435.8|9425.8|9433.8|9423.8|8
1637165340000|2021-11-17 16:09:00|9433.3|9423.3|9433|9423|9433.5|9423.5|9432.5|9422.5|10
1637165350000|2021-11-17 16:09:10|9433.8|9423.8|9433.5|9423.5|9434|9424|9432.5|9422.5|13
1637165360000|2021-11-17 16:09:20|9433.3|9423.3|9432.5|9422.5|9433.5|9423.5|9432.5|9422.5|9
1637165370000|2021-11-17 16:09:30|9432.8|9422.8|9431.5|9421.5|9433.5|9423.5|9431.5|9421.5|11
1637165380000|2021-11-17 16:09:40|9431.8|9421.8|9434.3|9424.3|9434.5|9424.5|9431.8|9421.8|19
1637165390000|2021-11-17 16:09:50|9434.5|9424.5|9431.3|9421.3|9434.8|9424.8|9431|9421|13
1637165400000|2021-11-17 16:10:00|9431.5|9421.5|9432.3|9422.3|9433|9423|9431.3|9421.3|11
1637165410000|2021-11-17 16:10:10|9432|9422|9432.8|9422.8|9433.8|9423.8|9432|9422|7
1637165420000|2021-11-17 16:10:20|9432.5|9422.5|9436.6|9426.6|9436.6|9426.6|9432.5|9422.5|12
1637165430000|2021-11-17 16:10:30|9436.4|9426.4|9433.5|9423.5|9436.4|9426.4|9433.3|9423.3|12
1637165440000|2021-11-17 16:10:40|9433.3|9423.3|9436|9426|9436|9426|9431.5|9421.5|14
1637165450000|2021-11-17 16:10:50|9435.8|9425.8|9438|9428|9438|9428|9435.8|9425.8|4
1637165460000|2021-11-17 16:11:00|9438.3|9428.3|9440.5|9430.5|9440.5|9430.5|9438.3|9428.3|10
1637165470000|2021-11-17 16:11:10|9440.3|9430.3|9439.8|9429.8|9440.3|9430.3|9439.5|9429.5|6
1637165480000|2021-11-17 16:11:20|9439.5|9429.5|9437.3|9427.3|9439.5|9429.5|9437.3|9427.3|7
1637165490000|2021-11-17 16:11:30|9438|9428|9438|9428|9438|9428|9437.8|9427.8|3
1637165500000|2021-11-17 16:11:40|9437.5|9427.5|9433.8|9423.8|9437.5|9427.5|9432.8|9422.8|15
1637165510000|2021-11-17 16:11:50|9435.3|9425.3|9432.8|9422.8|9435.3|9425.3|9432.8|9422.8|12
1637165520000|2021-11-17 16:12:00|9433|9423|9436|9426|9436|9426|9432.5|9422.5|13
1637165530000|2021-11-17 16:12:10|9435.5|9425.5|9438|9428|9438|9428|9435.5|9425.5|11
1637165540000|2021-11-17 16:12:20|9437.5|9427.5|9435|9425|9437.5|9427.5|9434|9424|14
1637165550000|2021-11-17 16:12:30|9434.8|9424.8|9433.3|9423.3|9434.8|9424.8|9432|9422|13
1637165560000|2021-11-17 16:12:40|9434.3|9424.3|9432|9422|9435.5|9425.5|9431.8|9421.8|16
1637165570000|2021-11-17 16:12:50|9431.5|9421.5|9430.3|9420.3|9431.5|9421.5|9430.3|9420.3|5
1637165580000|2021-11-17 16:13:00|9430.8|9420.8|9430.8|9420.8|9432|9422|9430.3|9420.3|13
1637165590000|2021-11-17 16:13:10|9431|9421|9429.5|9419.5|9431.3|9421.3|9428.8|9418.8|13
1637165600000|2021-11-17 16:13:20|9427.8|9417.8|9427|9417|9428|9418|9425.3|9415.3|19
1637165610000|2021-11-17 16:13:30|9426.8|9416.8|9427|9417|9427|9417|9425.8|9415.8|7
1637165620000|2021-11-17 16:13:40|9426.8|9416.8|9426|9416|9427.3|9417.3|9426|9416|6
1637165630000|2021-11-17 16:13:50|9425.8|9415.8|9424.8|9414.8|9425.8|9415.8|9423.8|9413.8|12
1637165640000|2021-11-17 16:14:00|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9423|9413|8
1637165650000|2021-11-17 16:14:10|9424.8|9414.8|9422.8|9412.8|9425.8|9415.8|9422.8|9412.8|11
1637165660000|2021-11-17 16:14:20|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.3|9412.3|3
1637165670000|2021-11-17 16:14:30|9422.3|9412.3|9422|9412|9422.3|9412.3|9421.3|9411.3|5
1637165680000|2021-11-17 16:14:40|9423.8|9413.8|9424.3|9414.3|9425.3|9415.3|9423.1|9413.1|15
1637165690000|2021-11-17 16:14:50|9423.8|9413.8|9425.8|9415.8|9426|9416|9423.5|9413.5|18
1637165700000|2021-11-17 16:15:00|9426|9416|9425.8|9415.8|9426.3|9416.3|9424.8|9414.8|11
1637165710000|2021-11-17 16:15:10|9426|9416|9425.8|9415.8|9427|9417|9425.8|9415.8|6
1637165720000|2021-11-17 16:15:20|9425.3|9415.3|9426.5|9416.5|9426.8|9416.8|9424.5|9414.5|9
1637165730000|2021-11-17 16:15:30|9426.8|9416.8|9426|9416|9428|9418|9425.5|9415.5|12
1637165740000|2021-11-17 16:15:40|9426.3|9416.3|9426|9416|9426.8|9416.8|9426|9416|5
1637165750000|2021-11-17 16:15:50|9426.3|9416.3|9426|9416|9426.8|9416.8|9425.5|9415.5|14
1637165760000|2021-11-17 16:16:00|9425.8|9415.8|9425.8|9415.8|9426|9416|9424.3|9414.3|12
1637165770000|2021-11-17 16:16:10|9425.5|9415.5|9425.5|9415.5|9427|9417|9425|9415|7
1637165780000|2021-11-17 16:16:20|9425|9415|9425.5|9415.5|9425.8|9415.8|9425|9415|3
1637165790000|2021-11-17 16:16:30|9425.8|9415.8|9425.3|9415.3|9426.8|9416.8|9425|9415|9
1637165800000|2021-11-17 16:16:40|9424.8|9414.8|9424.5|9414.5|9424.8|9414.8|9424|9414|6
1637165810000|2021-11-17 16:16:50|9423.3|9413.3|9424.3|9414.3|9424.8|9414.8|9423.3|9413.3|6
1637165820000|2021-11-17 16:17:00|9424.5|9414.5|9424|9414|9425.5|9415.5|9423.8|9413.8|15
1637165830000|2021-11-17 16:17:10|9423.8|9413.8|9423.3|9413.3|9424.3|9414.3|9423.3|9413.3|9
1637165840000|2021-11-17 16:17:20|9423.5|9413.5|9422.5|9412.5|9424|9414|9422.5|9412.5|11
1637165850000|2021-11-17 16:17:30|9422.8|9412.8|9423.8|9413.8|9424.5|9414.5|9421.5|9411.5|15
1637165860000|2021-11-17 16:17:40|9424|9414|9422.3|9412.3|9424|9414|9422.3|9412.3|12
1637165870000|2021-11-17 16:17:50|9422|9412|9421.3|9411.3|9422.5|9412.5|9421.3|9411.3|9
1637165880000|2021-11-17 16:18:00|9421|9411|9420.8|9410.8|9421|9411|9419|9409|9
1637165890000|2021-11-17 16:18:10|9420.5|9410.5|9422|9412|9422.3|9412.3|9420.5|9410.5|7
1637165900000|2021-11-17 16:18:20|9421.8|9411.8|9422|9412|9422.3|9412.3|9421.8|9411.8|12
1637165910000|2021-11-17 16:18:30|9422.3|9412.3|9421.5|9411.5|9422.3|9412.3|9421.3|9411.3|5
1637165920000|2021-11-17 16:18:40|9421|9411|9421.3|9411.3|9421.8|9411.8|9421|9411|6
1637165930000|2021-11-17 16:18:50|9421|9411|9418.8|9408.8|9421.3|9411.3|9418.3|9408.3|7
1637165940000|2021-11-17 16:19:00|9419|9409|9421.8|9411.8|9421.8|9411.8|9419|9409|8
1637165950000|2021-11-17 16:19:10|9422|9412|9422|9412|9422|9412|9422|9412|1
1637165960000|2021-11-17 16:19:20|9420.5|9410.5|9421.5|9411.5|9422|9412|9420.5|9410.5|8
1637165970000|2021-11-17 16:19:30|9421.3|9411.3|9421.3|9411.3|9422|9412|9421.3|9411.3|5
1637165980000|2021-11-17 16:19:40|9421.5|9411.5|9422.5|9412.5|9423.3|9413.3|9421.5|9411.5|4
1637165990000|2021-11-17 16:19:50|9422.8|9412.8|9423|9413|9423.5|9413.5|9422.8|9412.8|10
1637166000000|2021-11-17 16:20:00|9422.8|9412.8|9423.8|9413.8|9423.8|9413.8|9422.5|9412.5|7
1637166010000|2021-11-17 16:20:10|9423.3|9413.3|9424|9414|9425|9415|9423.3|9413.3|10
1637166020000|2021-11-17 16:20:20|9423.8|9413.8|9424.3|9414.3|9424.3|9414.3|9423.8|9413.8|7
1637166030000|2021-11-17 16:20:30|9424.8|9414.8|9425|9415|9425.3|9415.3|9424.5|9414.5|6
1637166040000|2021-11-17 16:20:40|9424.8|9414.8|9426.5|9416.5|9427.8|9417.8|9424|9414|16
1637166050000|2021-11-17 16:20:50|9426.3|9416.3|9426.5|9416.5|9426.5|9416.5|9426|9416|6
1637166060000|2021-11-17 16:21:00|9425.8|9415.8|9425.8|9415.8|9426.3|9416.3|9425.3|9415.3|14
1637166070000|2021-11-17 16:21:10|9425.5|9415.5|9425.3|9415.3|9425.8|9415.8|9425.3|9415.3|5
1637166080000|2021-11-17 16:21:20|9425|9415|9425.3|9415.3|9425.3|9415.3|9423.8|9413.8|7
1637166090000|2021-11-17 16:21:30|9425.5|9415.5|9426.8|9416.8|9427.3|9417.3|9425.5|9415.5|9
1637166100000|2021-11-17 16:21:40|9427|9417|9426.5|9416.5|9427.3|9417.3|9426.5|9416.5|12
1637166110000|2021-11-17 16:21:50|9426.8|9416.8|9426.5|9416.5|9427.3|9417.3|9425.8|9415.8|13
1637166120000|2021-11-17 16:22:00|9426.3|9416.3|9425.8|9415.8|9426.3|9416.3|9425.3|9415.3|10
1637166130000|2021-11-17 16:22:10|9426|9416|9424.8|9414.8|9426.5|9416.5|9424|9414|9
1637166140000|2021-11-17 16:22:20|9425|9415|9425|9415|9425.5|9415.5|9424.3|9414.3|12
1637166150000|2021-11-17 16:22:30|9424.5|9414.5|9421.3|9411.3|9424.5|9414.5|9421.3|9411.3|12
1637166160000|2021-11-17 16:22:40|9421|9411|9421.3|9411.3|9421.3|9411.3|9420.8|9410.8|4
1637166170000|2021-11-17 16:22:50|9421|9411|9421.5|9411.5|9422.3|9412.3|9420.8|9410.8|15
1637166180000|2021-11-17 16:23:00|9421.8|9411.8|9421.5|9411.5|9421.8|9411.8|9421.3|9411.3|4
1637166190000|2021-11-17 16:23:10|9421.8|9411.8|9421.3|9411.3|9422.8|9412.8|9420.8|9410.8|7
1637166200000|2021-11-17 16:23:20|9421.5|9411.5|9421|9411|9422|9412|9421|9411|6
1637166210000|2021-11-17 16:23:30|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1637166220000|2021-11-17 16:23:40|9420.5|9410.5|9420.8|9410.8|9421.3|9411.3|9420.5|9410.5|3
1637166230000|2021-11-17 16:23:50|9420.3|9410.3|9420|9410|9420.3|9410.3|9419.5|9409.5|5
1637166240000|2021-11-17 16:24:00|9420.3|9410.3|9415.8|9405.8|9421|9411|9414.3|9404.3|15
1637166250000|2021-11-17 16:24:10|9416|9406|9415|9405|9416|9406|9414.8|9404.8|5
1637166260000|2021-11-17 16:24:20|9414.8|9404.8|9414.3|9404.3|9415.3|9405.3|9414.3|9404.3|5
1637166270000|2021-11-17 16:24:30|9414.5|9404.5|9414|9404|9414.5|9404.5|9414|9404|3
1637166280000|2021-11-17 16:24:40|9414.3|9404.3|9416.3|9406.3|9416.5|9406.5|9414.3|9404.3|8
1637166290000|2021-11-17 16:24:50|9416.5|9406.5|9413.8|9403.8|9416.5|9406.5|9413.8|9403.8|11
1637166300000|2021-11-17 16:25:00|9414|9404|9414.8|9404.8|9415.3|9405.3|9414|9404|18
1637166310000|2021-11-17 16:25:10|9415|9405|9413.5|9403.5|9415|9405|9413.5|9403.5|7
1637166330000|2021-11-17 16:25:30|9412.8|9402.8|9413.3|9403.3|9414|9404|9412.8|9402.8|8
1637166340000|2021-11-17 16:25:40|9413.5|9403.5|9413|9403|9413.5|9403.5|9412.8|9402.8|8
1637166350000|2021-11-17 16:25:50|9413.3|9403.3|9416|9406|9416.3|9406.3|9413|9403|10
1637166360000|2021-11-17 16:26:00|9415.8|9405.8|9415.5|9405.5|9415.8|9405.8|9415|9405|8
1637166370000|2021-11-17 16:26:10|9415.8|9405.8|9415.3|9405.3|9415.8|9405.8|9414.8|9404.8|7
1637166380000|2021-11-17 16:26:20|9415.5|9405.5|9414.5|9404.5|9415.8|9405.8|9414.3|9404.3|13
1637166390000|2021-11-17 16:26:30|9414.3|9404.3|9414|9404|9414.5|9404.5|9413.8|9403.8|11
1637166400000|2021-11-17 16:26:40|9414.3|9404.3|9414.5|9404.5|9414.5|9404.5|9414|9404|5
1637166410000|2021-11-17 16:26:50|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|1
1637166420000|2021-11-17 16:27:00|9414.5|9404.5|9414.3|9404.3|9414.8|9404.8|9413.8|9403.8|9
1637166430000|2021-11-17 16:27:10|9414|9404|9414|9404|9414|9404|9413.8|9403.8|3
1637166440000|2021-11-17 16:27:20|9414.5|9404.5|9414.3|9404.3|9414.5|9404.5|9413.5|9403.5|6
1637166450000|2021-11-17 16:27:30|9414.5|9404.5|9415.3|9405.3|9415.5|9405.5|9414.3|9404.3|7
1637166460000|2021-11-17 16:27:40|9415|9405|9415.3|9405.3|9415.8|9405.8|9414.3|9404.3|7
1637166470000|2021-11-17 16:27:50|9415|9405|9415.5|9405.5|9415.8|9405.8|9414.5|9404.5|11
1637166480000|2021-11-17 16:28:00|9416|9406|9418.3|9408.3|9418.3|9408.3|9416|9406|4
1637166490000|2021-11-17 16:28:10|9418.5|9408.5|9418.5|9408.5|9418.8|9408.8|9418|9408|11
1637166500000|2021-11-17 16:28:20|9418.8|9408.8|9419.3|9409.3|9420.3|9410.3|9418|9408|13
1637166510000|2021-11-17 16:28:30|9419.5|9409.5|9418|9408|9419.8|9409.8|9418|9408|9
1637166520000|2021-11-17 16:28:40|9417.8|9407.8|9416.8|9406.8|9418|9408|9415.8|9405.8|11
1637166530000|2021-11-17 16:28:50|9416.5|9406.5|9419.3|9409.3|9419.3|9409.3|9416.5|9406.5|11
1637166540000|2021-11-17 16:29:00|9419|9409|9418|9408|9419|9409|9418|9408|4
1637166550000|2021-11-17 16:29:10|9417.8|9407.8|9418|9408|9419.3|9409.3|9417.3|9407.3|14
1637166560000|2021-11-17 16:29:20|9418.3|9408.3|9418.5|9408.5|9419.3|9409.3|9416.8|9406.8|13
1637166570000|2021-11-17 16:29:30|9418|9408|9418|9408|9418.8|9408.8|9416.8|9406.8|18
1637166580000|2021-11-17 16:29:40|9419|9409|9418.5|9408.5|9419|9409|9418.3|9408.3|8
1637166590000|2021-11-17 16:29:50|9418.8|9408.8|9418.3|9408.3|9419|9409|9418|9408|14
1637166600000|2021-11-17 16:30:00|9418|9408|9417.8|9407.8|9418.8|9408.8|9416.5|9406.5|15
1637166610000|2021-11-17 16:30:10|9418|9408|9418.8|9408.8|9418.8|9408.8|9417.3|9407.3|11
1637166620000|2021-11-17 16:30:20|9419|9409|9419|9409|9420.3|9410.3|9418.5|9408.5|8
1637166630000|2021-11-17 16:30:30|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1637166640000|2021-11-17 16:30:40|9418.5|9408.5|9416.3|9406.3|9418.5|9408.5|9416|9406|10
1637166650000|2021-11-17 16:30:50|9416|9406|9416.8|9406.8|9416.8|9406.8|9416|9406|4
1637166660000|2021-11-17 16:31:00|9417|9407|9416.3|9406.3|9417.8|9407.8|9416|9406|14
1637166670000|2021-11-17 16:31:10|9416.5|9406.5|9416.3|9406.3|9416.8|9406.8|9416|9406|8
1637166680000|2021-11-17 16:31:20|9416.8|9406.8|9416|9406|9416.8|9406.8|9415.5|9405.5|5
1637166690000|2021-11-17 16:31:30|9416.5|9406.5|9416|9406|9417|9407|9416|9406|10
1637166700000|2021-11-17 16:31:40|9415.8|9405.8|9414.8|9404.8|9417.3|9407.3|9414.5|9404.5|15
1637166710000|2021-11-17 16:31:50|9415|9405|9415.5|9405.5|9415.5|9405.5|9414.5|9404.5|8
1637166720000|2021-11-17 16:32:00|9415.3|9405.3|9415.5|9405.5|9415.8|9405.8|9415|9405|10
1637166730000|2021-11-17 16:32:10|9415.3|9405.3|9415.8|9405.8|9415.8|9405.8|9414.8|9404.8|4
1637166740000|2021-11-17 16:32:20|9416.3|9406.3|9416.5|9406.5|9416.5|9406.5|9415.3|9405.3|7
1637166750000|2021-11-17 16:32:30|9415.8|9405.8|9415.5|9405.5|9416|9406|9415.3|9405.3|4
1637166760000|2021-11-17 16:32:40|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|1
1637166770000|2021-11-17 16:32:50|9416.3|9406.3|9415|9405|9416.5|9406.5|9415|9405|7
1637166780000|2021-11-17 16:33:00|9415.3|9405.3|9415|9405|9415.3|9405.3|9414.5|9404.5|5
1637166790000|2021-11-17 16:33:10|9414.8|9404.8|9414.8|9404.8|9415|9405|9414.5|9404.5|4
1637166800000|2021-11-17 16:33:20|9414.3|9404.3|9413.3|9403.3|9414.5|9404.5|9413.3|9403.3|8
1637166810000|2021-11-17 16:33:30|9413.8|9403.8|9412.5|9402.5|9413.8|9403.8|9412.5|9402.5|8
1637166820000|2021-11-17 16:33:40|9412.8|9402.8|9413|9403|9413.8|9403.8|9412.8|9402.8|6
1637166830000|2021-11-17 16:33:50|9412.8|9402.8|9413.5|9403.5|9413.5|9403.5|9412.3|9402.3|7
1637166840000|2021-11-17 16:34:00|9413.3|9403.3|9412.5|9402.5|9413.5|9403.5|9412.3|9402.3|8
1637166850000|2021-11-17 16:34:10|9412|9402|9413.5|9403.5|9414|9404|9412|9402|18
1637166860000|2021-11-17 16:34:20|9413|9403|9413|9403|9413.3|9403.3|9413|9403|7
1637166870000|2021-11-17 16:34:30|9412.8|9402.8|9412.5|9402.5|9413.3|9403.3|9412.3|9402.3|16
1637166880000|2021-11-17 16:34:40|9412.8|9402.8|9412.3|9402.3|9413|9403|9412.3|9402.3|15
1637166890000|2021-11-17 16:34:50|9412.5|9402.5|9412.3|9402.3|9412.5|9402.5|9411.8|9401.8|8
1637166900000|2021-11-17 16:35:00|9412.5|9402.5|9412.3|9402.3|9412.8|9402.8|9412|9402|6
1637166910000|2021-11-17 16:35:10|9412|9402|9411.8|9401.8|9412|9402|9411.8|9401.8|2
1637166920000|2021-11-17 16:35:20|9411.3|9401.3|9409.8|9399.8|9411.3|9401.3|9409.8|9399.8|3
1637166930000|2021-11-17 16:35:30|9410.3|9400.3|9410.8|9400.8|9411|9401|9410|9400|9
1637166940000|2021-11-17 16:35:40|9410.3|9400.3|9410|9400|9410.8|9400.8|9409.8|9399.8|5
1637166950000|2021-11-17 16:35:50|9410.5|9400.5|9410.3|9400.3|9410.5|9400.5|9410|9400|8
1637166960000|2021-11-17 16:36:00|9410.5|9400.5|9413.5|9403.5|9413.8|9403.8|9410.5|9400.5|14
1637166970000|2021-11-17 16:36:10|9413.3|9403.3|9411.5|9401.5|9413.8|9403.8|9411.3|9401.3|10
1637166980000|2021-11-17 16:36:20|9411.8|9401.8|9413|9403|9413.5|9403.5|9411.8|9401.8|17
1637166990000|2021-11-17 16:36:30|9412.8|9402.8|9411.3|9401.3|9412.8|9402.8|9411|9401|11
1637167000000|2021-11-17 16:36:40|9411|9401|9411|9401|9411.3|9401.3|9410.3|9400.3|7
1637167010000|2021-11-17 16:36:50|9411.5|9401.5|9412.5|9402.5|9412.8|9402.8|9411.3|9401.3|15
1637167020000|2021-11-17 16:37:00|9412.8|9402.8|9414.5|9404.5|9414.8|9404.8|9412.8|9402.8|17
1637167030000|2021-11-17 16:37:10|9414.3|9404.3|9415.5|9405.5|9415.8|9405.8|9414.3|9404.3|11
1637167040000|2021-11-17 16:37:20|9416.5|9406.5|9416.8|9406.8|9416.8|9406.8|9415.3|9405.3|15
1637167050000|2021-11-17 16:37:30|9416.5|9406.5|9415|9405|9417|9407|9415|9405|10
1637167060000|2021-11-17 16:37:40|9414.8|9404.8|9416.8|9406.8|9416.8|9406.8|9414|9404|9
1637167070000|2021-11-17 16:37:50|9416|9406|9416.3|9406.3|9416.5|9406.5|9415.8|9405.8|5
1637167080000|2021-11-17 16:38:00|9415.8|9405.8|9417.5|9407.5|9417.5|9407.5|9414.8|9404.8|11
1637167090000|2021-11-17 16:38:10|9417.8|9407.8|9418.3|9408.3|9418.5|9408.5|9417.5|9407.5|10
1637167100000|2021-11-17 16:38:20|9418.8|9408.8|9419|9409|9419|9409|9418.5|9408.5|10
1637167110000|2021-11-17 16:38:30|9418.8|9408.8|9419|9409|9420.4|9410.4|9418.3|9408.3|15
1637167120000|2021-11-17 16:38:40|9418.8|9408.8|9417.5|9407.5|9420.3|9410.3|9417.5|9407.5|14
1637167130000|2021-11-17 16:38:50|9418|9408|9418.3|9408.3|9418.5|9408.5|9417.5|9407.5|8
1637167140000|2021-11-17 16:39:00|9418.5|9408.5|9417.5|9407.5|9419.8|9409.8|9417.3|9407.3|18
1637167150000|2021-11-17 16:39:10|9417.8|9407.8|9418.3|9408.3|9419|9409|9417.8|9407.8|17
1637167160000|2021-11-17 16:39:20|9418.5|9408.5|9417.5|9407.5|9418.8|9408.8|9417.5|9407.5|7
1637167170000|2021-11-17 16:39:30|9418.8|9408.8|9416.5|9406.5|9418.8|9408.8|9415.5|9405.5|12
1637167180000|2021-11-17 16:39:40|9417|9407|9417.5|9407.5|9417.5|9407.5|9417|9407|8
1637167190000|2021-11-17 16:39:50|9417|9407|9416|9406|9417|9407|9416|9406|6
1637167200000|2021-11-17 16:40:00|9415.5|9405.5|9417.3|9407.3|9417.5|9407.5|9415.3|9405.3|12
1637167210000|2021-11-17 16:40:10|9417|9407|9415|9405|9417.3|9407.3|9415|9405|14
1637167220000|2021-11-17 16:40:20|9415.3|9405.3|9415|9405|9417.3|9407.3|9415|9405|11
1637167230000|2021-11-17 16:40:30|9414.8|9404.8|9414|9404|9415.3|9405.3|9414|9404|11
1637167240000|2021-11-17 16:40:40|9414.3|9404.3|9418.3|9408.3|9418.3|9408.3|9414|9404|12
1637167250000|2021-11-17 16:40:50|9416.5|9406.5|9417.5|9407.5|9418|9408|9416.5|9406.5|15
1637167260000|2021-11-17 16:41:00|9417.3|9407.3|9417|9407|9417.3|9407.3|9416.3|9406.3|5
1637167270000|2021-11-17 16:41:10|9416.3|9406.3|9419.3|9409.3|9420.5|9410.5|9416.3|9406.3|14
1637167280000|2021-11-17 16:41:20|9419.8|9409.8|9420|9410|9420|9410|9419.3|9409.3|7
1637167290000|2021-11-17 16:41:30|9420.3|9410.3|9419.5|9409.5|9420.3|9410.3|9419.3|9409.3|8
1637167300000|2021-11-17 16:41:40|9419.3|9409.3|9419.5|9409.5|9419.8|9409.8|9418|9408|14
1637167310000|2021-11-17 16:41:50|9418.8|9408.8|9418.5|9408.5|9418.8|9408.8|9417.5|9407.5|8
1637167320000|2021-11-17 16:42:00|9418.3|9408.3|9416|9406|9418.8|9408.8|9415.8|9405.8|12
1637167330000|2021-11-17 16:42:10|9415.8|9405.8|9414.8|9404.8|9415.8|9405.8|9414|9404|18
1637167340000|2021-11-17 16:42:20|9415.3|9405.3|9416|9406|9416|9406|9414.3|9404.3|10
1637167350000|2021-11-17 16:42:30|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|9414.5|9404.5|19
1637167360000|2021-11-17 16:42:40|9416|9406|9416.8|9406.8|9417|9407|9414.8|9404.8|15
1637167370000|2021-11-17 16:42:50|9417|9407|9416.5|9406.5|9417.3|9407.3|9415.3|9405.3|11
1637167380000|2021-11-17 16:43:00|9415.5|9405.5|9416.8|9406.8|9417|9407|9414.3|9404.3|18
1637167390000|2021-11-17 16:43:10|9417.5|9407.5|9419.3|9409.3|9420.3|9410.3|9417.5|9407.5|19
1637167400000|2021-11-17 16:43:20|9419|9409|9415.5|9405.5|9419|9409|9415.5|9405.5|12
1637167410000|2021-11-17 16:43:30|9414.3|9404.3|9413.8|9403.8|9414.8|9404.8|9413.6|9403.6|10
1637167420000|2021-11-17 16:43:40|9414|9404|9415.5|9405.5|9415.5|9405.5|9414|9404|3
1637167430000|2021-11-17 16:43:50|9415.3|9405.3|9416|9406|9416.5|9406.5|9414.3|9404.3|14
1637167440000|2021-11-17 16:44:00|9415.8|9405.8|9417|9407|9417.5|9407.5|9415.8|9405.8|11
1637167450000|2021-11-17 16:44:10|9416.8|9406.8|9415.3|9405.3|9416.8|9406.8|9415.3|9405.3|14
1637167460000|2021-11-17 16:44:20|9415|9405|9415.5|9405.5|9415.5|9405.5|9414.5|9404.5|9
1637167470000|2021-11-17 16:44:30|9416|9406|9414.3|9404.3|9416.3|9406.3|9414|9404|10
1637167480000|2021-11-17 16:44:40|9414.5|9404.5|9415.3|9405.3|9415.3|9405.3|9414.5|9404.5|9
1637167490000|2021-11-17 16:44:50|9415.5|9405.5|9415.3|9405.3|9415.8|9405.8|9414.5|9404.5|11
1637167500000|2021-11-17 16:45:00|9415|9405|9418.5|9408.5|9418.5|9408.5|9414.8|9404.8|16
1637167510000|2021-11-17 16:45:10|9418|9408|9413.5|9403.5|9418.5|9408.5|9413.5|9403.5|12
1637167520000|2021-11-17 16:45:20|9413.8|9403.8|9412.3|9402.3|9413.8|9403.8|9411.8|9401.8|11
1637167530000|2021-11-17 16:45:30|9412.5|9402.5|9414.3|9404.3|9414.3|9404.3|9412.5|9402.5|4
1637167540000|2021-11-17 16:45:40|9414|9404|9413.5|9403.5|9414|9404|9413.5|9403.5|3
1637167550000|2021-11-17 16:45:50|9413.8|9403.8|9409.5|9399.5|9413.8|9403.8|9409.5|9399.5|14
1637167560000|2021-11-17 16:46:00|9410.8|9400.8|9410.5|9400.5|9411|9401|9410.3|9400.3|6
1637167570000|2021-11-17 16:46:10|9410.3|9400.3|9408.8|9398.8|9410.3|9400.3|9408.3|9398.3|6
1637167580000|2021-11-17 16:46:20|9408.5|9398.5|9408.8|9398.8|9408.8|9398.8|9407.8|9397.8|6
1637167590000|2021-11-17 16:46:30|9409.3|9399.3|9408.8|9398.8|9409.3|9399.3|9408.8|9398.8|5
1637167600000|2021-11-17 16:46:40|9409.3|9399.3|9412|9402|9412|9402|9409.3|9399.3|7
1637167610000|2021-11-17 16:46:50|9412.3|9402.3|9411.5|9401.5|9412.3|9402.3|9411.3|9401.3|7
1637167620000|2021-11-17 16:47:00|9411.8|9401.8|9412.3|9402.3|9413|9403|9411.8|9401.8|8
1637167630000|2021-11-17 16:47:10|9411.8|9401.8|9413|9403|9413.5|9403.5|9411.5|9401.5|14
1637167640000|2021-11-17 16:47:20|9412.8|9402.8|9411.8|9401.8|9412.8|9402.8|9411|9401|8
1637167650000|2021-11-17 16:47:30|9411.3|9401.3|9411.3|9401.3|9412.3|9402.3|9411|9401|11
1637167660000|2021-11-17 16:47:40|9411.5|9401.5|9411|9401|9412|9402|9411|9401|5
1637167670000|2021-11-17 16:47:50|9410.8|9400.8|9409.5|9399.5|9411.3|9401.3|9409.5|9399.5|7
1637167680000|2021-11-17 16:48:00|9409.8|9399.8|9409|9399|9409.8|9399.8|9409|9399|10
1637167690000|2021-11-17 16:48:10|9408.8|9398.8|9407.3|9397.3|9408.8|9398.8|9407.3|9397.3|10
1637167700000|2021-11-17 16:48:20|9407|9397|9407.5|9397.5|9407.5|9397.5|9406.5|9396.5|8
1637167710000|2021-11-17 16:48:30|9408|9398|9411.3|9401.3|9411.5|9401.5|9408|9398|9
1637167720000|2021-11-17 16:48:40|9411|9401|9411.5|9401.5|9412|9402|9411|9401|9
1637167730000|2021-11-17 16:48:50|9411.3|9401.3|9412.5|9402.5|9412.5|9402.5|9410.8|9400.8|9
1637167740000|2021-11-17 16:49:00|9411.8|9401.8|9413.5|9403.5|9414.8|9404.8|9411.8|9401.8|11
1637167750000|2021-11-17 16:49:10|9413.3|9403.3|9413|9403|9413.3|9403.3|9413|9403|2
1637167760000|2021-11-17 16:49:20|9412.5|9402.5|9412.5|9402.5|9413.8|9403.8|9412.1|9402.1|8
1637167770000|2021-11-17 16:49:30|9413|9403|9412.3|9402.3|9413.5|9403.5|9412|9402|9
1637167780000|2021-11-17 16:49:40|9412|9402|9413|9403|9413|9403|9412|9402|4
1637167790000|2021-11-17 16:49:50|9413.3|9403.3|9412|9402|9413.3|9403.3|9411.8|9401.8|5
1637167800000|2021-11-17 16:50:00|9411.8|9401.8|9413|9403|9413.3|9403.3|9411.5|9401.5|6
1637167810000|2021-11-17 16:50:10|9413.3|9403.3|9412|9402|9413.3|9403.3|9411.8|9401.8|8
1637167820000|2021-11-17 16:50:20|9411.8|9401.8|9412.3|9402.3|9412.5|9402.5|9411.5|9401.5|12
1637167830000|2021-11-17 16:50:30|9412|9402|9412|9402|9412.3|9402.3|9411|9401|7
1637167840000|2021-11-17 16:50:40|9411.8|9401.8|9411.5|9401.5|9412|9402|9411.5|9401.5|5
1637167850000|2021-11-17 16:50:50|9411.8|9401.8|9413|9403|9413|9403|9410.5|9400.5|12
1637167860000|2021-11-17 16:51:00|9412.5|9402.5|9413.3|9403.3|9413.3|9403.3|9412|9402|13
1637167870000|2021-11-17 16:51:10|9413|9403|9412.5|9402.5|9413|9403|9412.3|9402.3|13
1637167880000|2021-11-17 16:51:20|9412.3|9402.3|9411.8|9401.8|9412.3|9402.3|9411.3|9401.3|11
1637167890000|2021-11-17 16:51:30|9411.5|9401.5|9412.8|9402.8|9412.8|9402.8|9411.5|9401.5|5
1637167900000|2021-11-17 16:51:40|9412.5|9402.5|9411.5|9401.5|9412.5|9402.5|9411.3|9401.3|7
1637167910000|2021-11-17 16:51:50|9411.8|9401.8|9410.5|9400.5|9411.8|9401.8|9410|9400|9
1637167920000|2021-11-17 16:52:00|9410.3|9400.3|9411|9401|9411.3|9401.3|9410.3|9400.3|8
1637167930000|2021-11-17 16:52:10|9410.8|9400.8|9410.8|9400.8|9411|9401|9410.8|9400.8|7
1637167940000|2021-11-17 16:52:20|9411|9401|9410.8|9400.8|9411|9401|9410.8|9400.8|2
1637167950000|2021-11-17 16:52:30|9411|9401|9410.8|9400.8|9411|9401|9410.8|9400.8|4
1637167960000|2021-11-17 16:52:40|9411|9401|9413.5|9403.5|9414.5|9404.5|9411|9401|13
1637167970000|2021-11-17 16:52:50|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.5|9403.5|3
1637167980000|2021-11-17 16:53:00|9414|9404|9413.8|9403.8|9414|9404|9413|9403|8
1637167990000|2021-11-17 16:53:10|9413.5|9403.5|9412.5|9402.5|9413.5|9403.5|9411.8|9401.8|11
1637168000000|2021-11-17 16:53:20|9412.8|9402.8|9413.5|9403.5|9413.5|9403.5|9412.8|9402.8|9
1637168010000|2021-11-17 16:53:30|9413.8|9403.8|9414.3|9404.3|9415|9405|9413.5|9403.5|7
1637168020000|2021-11-17 16:53:40|9414.5|9404.5|9414.8|9404.8|9414.8|9404.8|9414.3|9404.3|3
1637168030000|2021-11-17 16:53:50|9415|9405|9416.5|9406.5|9417|9407|9415|9405|10
1637168040000|2021-11-17 16:54:00|9417.3|9407.3|9416|9406|9417.8|9407.8|9416|9406|12
1637168050000|2021-11-17 16:54:10|9416.3|9406.3|9418.3|9408.3|9418.3|9408.3|9415.5|9405.5|14
1637168060000|2021-11-17 16:54:20|9417.8|9407.8|9418.5|9408.5|9418.5|9408.5|9417.3|9407.3|9
1637168070000|2021-11-17 16:54:30|9417.8|9407.8|9418.3|9408.3|9418.8|9408.8|9417.5|9407.5|10
1637168080000|2021-11-17 16:54:40|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1637168090000|2021-11-17 16:54:50|9418.8|9408.8|9418.5|9408.5|9418.8|9408.8|9418.5|9408.5|2
1637168100000|2021-11-17 16:55:00|9418.3|9408.3|9416.8|9406.8|9418.5|9408.5|9416.3|9406.3|11
1637168110000|2021-11-17 16:55:10|9417.3|9407.3|9418|9408|9418.5|9408.5|9417.3|9407.3|6
1637168120000|2021-11-17 16:55:20|9418.3|9408.3|9422|9412|9422.3|9412.3|9418.3|9408.3|15
1637168130000|2021-11-17 16:55:30|9421.8|9411.8|9424.8|9414.8|9424.8|9414.8|9421.8|9411.8|14
1637168140000|2021-11-17 16:55:40|9425.8|9415.8|9425.5|9415.5|9426.8|9416.8|9424.3|9414.3|18
1637168150000|2021-11-17 16:55:50|9425.3|9415.3|9426|9416|9426.5|9416.5|9424|9414|22
1637168160000|2021-11-17 16:56:00|9426.8|9416.8|9426.3|9416.3|9426.8|9416.8|9426|9416|13
1637168170000|2021-11-17 16:56:10|9426|9416|9426.8|9416.8|9428.3|9418.3|9426|9416|18
1637168180000|2021-11-17 16:56:20|9426.3|9416.3|9428.8|9418.8|9429|9419|9425.8|9415.8|24
1637168190000|2021-11-17 16:56:30|9428.5|9418.5|9427.5|9417.5|9429.5|9419.5|9427.3|9417.3|10
1637168200000|2021-11-17 16:56:40|9427.3|9417.3|9428.8|9418.8|9429.8|9419.8|9427.3|9417.3|18
1637168210000|2021-11-17 16:56:50|9429|9419|9428.8|9418.8|9429.3|9419.3|9428.5|9418.5|7
1637168220000|2021-11-17 16:57:00|9429|9419|9432.3|9422.3|9433.5|9423.5|9428.5|9418.5|23
1637168230000|2021-11-17 16:57:10|9431.8|9421.8|9428|9418|9431.8|9421.8|9428|9418|13
1637168240000|2021-11-17 16:57:20|9428.3|9418.3|9427.3|9417.3|9429|9419|9427|9417|13
1637168250000|2021-11-17 16:57:30|9426.8|9416.8|9427.8|9417.8|9428|9418|9426.8|9416.8|12
1637168260000|2021-11-17 16:57:40|9427.3|9417.3|9432.5|9422.5|9433|9423|9427.3|9417.3|14
1637168270000|2021-11-17 16:57:50|9433|9423|9435|9425|9435.5|9425.5|9433|9423|9
1637168280000|2021-11-17 16:58:00|9435.3|9425.3|9435|9425|9436|9426|9434.5|9424.5|15
1637168290000|2021-11-17 16:58:10|9435.3|9425.3|9434.8|9424.8|9437.3|9427.3|9434.5|9424.5|22
1637168300000|2021-11-17 16:58:20|9434.5|9424.5|9432.8|9422.8|9436|9426|9432|9422|16
1637168310000|2021-11-17 16:58:30|9432|9422|9432.8|9422.8|9434.5|9424.5|9432|9422|19
1637168320000|2021-11-17 16:58:40|9433|9423|9434.8|9424.8|9435|9425|9432.5|9422.5|17
1637168330000|2021-11-17 16:58:50|9434.5|9424.5|9434|9424|9435.5|9425.5|9434|9424|11
1637168340000|2021-11-17 16:59:00|9434.3|9424.3|9435.3|9425.3|9436.3|9426.3|9434.3|9424.3|18
1637168350000|2021-11-17 16:59:10|9435.5|9425.5|9435|9425|9435.5|9425.5|9434.3|9424.3|14
1637168360000|2021-11-17 16:59:20|9434.8|9424.8|9434.5|9424.5|9435.3|9425.3|9434|9424|20
1637168370000|2021-11-17 16:59:30|9434.3|9424.3|9432.5|9422.5|9434.5|9424.5|9432|9422|17
1637168380000|2021-11-17 16:59:40|9432.8|9422.8|9431.8|9421.8|9433.8|9423.8|9431.8|9421.8|19
1637168390000|2021-11-17 16:59:50|9431.5|9421.5|9433.8|9423.8|9433.8|9423.8|9431|9421|16
1637168400000|2021-11-17 17:00:00|9433.3|9423.3|9433|9423|9433.3|9423.3|9431.5|9421.5|17
1637168410000|2021-11-17 17:00:10|9433.5|9423.5|9434.3|9424.3|9434.3|9424.3|9433.5|9423.5|4
1637168420000|2021-11-17 17:00:20|9435|9425|9434.3|9424.3|9435|9425|9434.3|9424.3|4
1637168430000|2021-11-17 17:00:30|9434.5|9424.5|9432.3|9422.3|9434.8|9424.8|9432|9422|9
1637168440000|2021-11-17 17:00:40|9432|9422|9431.8|9421.8|9432.5|9422.5|9431.8|9421.8|5
1637168450000|2021-11-17 17:00:50|9432|9422|9430|9420|9432|9422|9429.5|9419.5|7
1637168460000|2021-11-17 17:01:00|9429.8|9419.8|9429|9419|9429.8|9419.8|9428.5|9418.5|13
1637168470000|2021-11-17 17:01:10|9428.8|9418.8|9428.3|9418.3|9428.8|9418.8|9428|9418|5
1637168480000|2021-11-17 17:01:20|9428.5|9418.5|9429|9419|9429.5|9419.5|9428.5|9418.5|6
1637168490000|2021-11-17 17:01:30|9428.8|9418.8|9428.5|9418.5|9429|9419|9428.3|9418.3|5
1637168500000|2021-11-17 17:01:40|9429|9419|9428.5|9418.5|9429.5|9419.5|9428.5|9418.5|7
1637168510000|2021-11-17 17:01:50|9428.3|9418.3|9428.3|9418.3|9428.5|9418.5|9428|9418|5
1637168520000|2021-11-17 17:02:00|9428|9418|9428|9418|9428.5|9418.5|9427.8|9417.8|5
1637168530000|2021-11-17 17:02:10|9428.3|9418.3|9426|9416|9428.3|9418.3|9425.8|9415.8|8
1637168540000|2021-11-17 17:02:20|9425.8|9415.8|9426|9416|9426.3|9416.3|9425.8|9415.8|6
1637168550000|2021-11-17 17:02:30|9426.3|9416.3|9424.5|9414.5|9426.3|9416.3|9424.5|9414.5|9
1637168560000|2021-11-17 17:02:40|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9422.8|9412.8|6
1637168570000|2021-11-17 17:02:50|9423.5|9413.5|9423.5|9413.5|9424.3|9414.3|9423.3|9413.3|7
1637168580000|2021-11-17 17:03:00|9423.3|9413.3|9423|9413|9423.3|9413.3|9423|9413|2
1637168590000|2021-11-17 17:03:10|9421.3|9411.3|9421|9411|9421.3|9411.3|9420|9410|13
1637168600000|2021-11-17 17:03:20|9421.3|9411.3|9422.3|9412.3|9422.3|9412.3|9421|9411|6
1637168610000|2021-11-17 17:03:30|9422.5|9412.5|9421.8|9411.8|9423|9413|9421.5|9411.5|10
1637168620000|2021-11-17 17:03:40|9421.5|9411.5|9419.8|9409.8|9421.5|9411.5|9419.5|9409.5|13
1637168630000|2021-11-17 17:03:50|9420|9410|9419.8|9409.8|9421|9411|9419.8|9409.8|10
1637168640000|2021-11-17 17:04:00|9419.5|9409.5|9421.3|9411.3|9421.8|9411.8|9419.5|9409.5|13
1637168650000|2021-11-17 17:04:10|9421.5|9411.5|9422|9412|9422.8|9412.8|9421|9411|6
1637168670000|2021-11-17 17:04:30|9422.3|9412.3|9423|9413|9423.5|9413.5|9422.3|9412.3|3
1637168680000|2021-11-17 17:04:40|9422|9412|9422|9412|9422.8|9412.8|9422|9412|12
1637168690000|2021-11-17 17:04:50|9422.3|9412.3|9423.8|9413.8|9423.8|9413.8|9422.3|9412.3|8
1637168700000|2021-11-17 17:05:00|9423.3|9413.3|9422.5|9412.5|9423.3|9413.3|9422.5|9412.5|12
1637168710000|2021-11-17 17:05:10|9422.8|9412.8|9423.3|9413.3|9423.5|9413.5|9422.8|9412.8|4
1637168720000|2021-11-17 17:05:20|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|1
1637168730000|2021-11-17 17:05:30|9423.3|9413.3|9423|9413|9423.3|9413.3|9423|9413|4
1637168740000|2021-11-17 17:05:40|9423.5|9413.5|9423.8|9413.8|9423.8|9413.8|9423.5|9413.5|4
1637168750000|2021-11-17 17:05:50|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|1
1637168760000|2021-11-17 17:06:00|9423.3|9413.3|9421.3|9411.3|9423.3|9413.3|9420.5|9410.5|15
1637168770000|2021-11-17 17:06:10|9421|9411|9420|9410|9421|9411|9419.8|9409.8|4
1637168780000|2021-11-17 17:06:20|9419.3|9409.3|9419.8|9409.8|9420|9410|9419.3|9409.3|6
1637168790000|2021-11-17 17:06:30|9419.5|9409.5|9421.3|9411.3|9421.3|9411.3|9419.3|9409.3|9
1637168800000|2021-11-17 17:06:40|9422|9412|9422.8|9412.8|9422.8|9412.8|9422|9412|2
1637168810000|2021-11-17 17:06:50|9422.6|9412.6|9418.5|9408.5|9422.6|9412.6|9418|9408|9
1637168820000|2021-11-17 17:07:00|9418.3|9408.3|9414.8|9404.8|9418.3|9408.3|9414.8|9404.8|11
1637168830000|2021-11-17 17:07:10|9414.5|9404.5|9415|9405|9415.3|9405.3|9413.5|9403.5|14
1637168840000|2021-11-17 17:07:20|9414.3|9404.3|9414.3|9404.3|9415|9405|9414|9404|7
1637168850000|2021-11-17 17:07:30|9414.8|9404.8|9414|9404|9415.3|9405.3|9414|9404|8
1637168860000|2021-11-17 17:07:40|9414.3|9404.3|9414|9404|9414.5|9404.5|9413.8|9403.8|5
1637168870000|2021-11-17 17:07:50|9414.3|9404.3|9413.6|9403.6|9414.3|9404.3|9413|9403|4
1637168880000|2021-11-17 17:08:00|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|1
1637168890000|2021-11-17 17:08:10|9413.5|9403.5|9414|9404|9414|9404|9413.3|9403.3|4
1637168900000|2021-11-17 17:08:20|9413|9403|9412|9402|9413.5|9403.5|9411|9401|12
1637168910000|2021-11-17 17:08:30|9412.3|9402.3|9411.3|9401.3|9412.3|9402.3|9410.8|9400.8|7
1637168920000|2021-11-17 17:08:40|9411.5|9401.5|9409.5|9399.5|9412.5|9402.5|9409.5|9399.5|11
1637168930000|2021-11-17 17:08:50|9410.3|9400.3|9410.3|9400.3|9410.8|9400.8|9409.5|9399.5|4
1637168940000|2021-11-17 17:09:00|9410.8|9400.8|9410.8|9400.8|9411|9401|9410.5|9400.5|4
1637168950000|2021-11-17 17:09:10|9410.5|9400.5|9410.5|9400.5|9411.8|9401.8|9410.5|9400.5|5
1637168960000|2021-11-17 17:09:20|9410.8|9400.8|9411.3|9401.3|9411.5|9401.5|9410.8|9400.8|3
1637168970000|2021-11-17 17:09:30|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|9411.8|9401.8|6
1637168980000|2021-11-17 17:09:40|9413|9403|9414|9404|9414.3|9404.3|9413|9403|6
1637168990000|2021-11-17 17:09:50|9414.3|9404.3|9415|9405|9415.8|9405.8|9414.3|9404.3|5
1637169000000|2021-11-17 17:10:00|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|9415|9405|3
1637169010000|2021-11-17 17:10:10|9415.5|9405.5|9415|9405|9415.5|9405.5|9414|9404|4
1637169020000|2021-11-17 17:10:20|9415.3|9405.3|9418|9408|9418.3|9408.3|9415|9405|7
1637169030000|2021-11-17 17:10:30|9418.3|9408.3|9418|9408|9419.5|9409.5|9417.8|9407.8|10
1637169040000|2021-11-17 17:10:40|9417.8|9407.8|9417.5|9407.5|9417.8|9407.8|9417.3|9407.3|5
1637169050000|2021-11-17 17:10:50|9417.3|9407.3|9414.5|9404.5|9417.3|9407.3|9414.5|9404.5|11
1637169060000|2021-11-17 17:11:00|9414.8|9404.8|9414.5|9404.5|9414.8|9404.8|9414.5|9404.5|2
1637169070000|2021-11-17 17:11:10|9414.8|9404.8|9415|9405|9415.3|9405.3|9414.8|9404.8|3
1637169080000|2021-11-17 17:11:20|9414.8|9404.8|9415.3|9405.3|9415.3|9405.3|9414|9404|8
1637169090000|2021-11-17 17:11:30|9415|9405|9415|9405|9415|9405|9415|9405|1
1637169100000|2021-11-17 17:11:40|9415.3|9405.3|9417.8|9407.8|9418.3|9408.3|9415|9405|6
1637169110000|2021-11-17 17:11:50|9417.5|9407.5|9418.3|9408.3|9418.5|9408.5|9417.3|9407.3|8
1637169120000|2021-11-17 17:12:00|9417|9407|9415.5|9405.5|9417.3|9407.3|9415|9405|6
1637169130000|2021-11-17 17:12:10|9415.3|9405.3|9416.8|9406.8|9416.8|9406.8|9415|9405|9
1637169140000|2021-11-17 17:12:20|9417|9407|9418.8|9408.8|9418.8|9408.8|9416.8|9406.8|9
1637169150000|2021-11-17 17:12:30|9418.3|9408.3|9416.8|9406.8|9418.5|9408.5|9416.5|9406.5|9
1637169160000|2021-11-17 17:12:40|9417|9407|9416.8|9406.8|9417.3|9407.3|9416.8|9406.8|4
1637169170000|2021-11-17 17:12:50|9417|9407|9417.3|9407.3|9418|9408|9416.8|9406.8|10
1637169180000|2021-11-17 17:13:00|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|1
1637169190000|2021-11-17 17:13:10|9417.8|9407.8|9418|9408|9418|9408|9417.8|9407.8|2
1637169200000|2021-11-17 17:13:20|9417.5|9407.5|9417.8|9407.8|9418|9408|9417.3|9407.3|6
1637169210000|2021-11-17 17:13:30|9418|9408|9418.3|9408.3|9418.3|9408.3|9418|9408|2
1637169220000|2021-11-17 17:13:40|9417.8|9407.8|9416|9406|9417.8|9407.8|9416|9406|7
1637169230000|2021-11-17 17:13:50|9415.8|9405.8|9415|9405|9415.8|9405.8|9414.3|9404.3|3
1637169240000|2021-11-17 17:14:00|9415.8|9405.8|9414.6|9404.6|9415.8|9405.8|9414.6|9404.6|2
1637169250000|2021-11-17 17:14:10|9413.9|9403.9|9415.8|9405.8|9416|9406|9413.9|9403.9|5
1637169260000|2021-11-17 17:14:20|9416|9406|9416.3|9406.3|9416.3|9406.3|9416|9406|2
1637169270000|2021-11-17 17:14:30|9416.5|9406.5|9417|9407|9417.3|9407.3|9416.5|9406.5|7
1637169280000|2021-11-17 17:14:40|9417.3|9407.3|9418|9408|9418|9408|9417.3|9407.3|2
1637169290000|2021-11-17 17:14:50|9417.8|9407.8|9418|9408|9418|9408|9417.8|9407.8|2
1637169300000|2021-11-17 17:15:00|9418.3|9408.3|9419|9409|9419.3|9409.3|9418.3|9408.3|4
1637169310000|2021-11-17 17:15:10|9419.3|9409.3|9419.5|9409.5|9419.5|9409.5|9418.8|9408.8|5
1637169320000|2021-11-17 17:15:20|9419.3|9409.3|9420|9410|9420.3|9410.3|9419.3|9409.3|10
1637169330000|2021-11-17 17:15:30|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|1
1637169340000|2021-11-17 17:15:40|9420.5|9410.5|9420.3|9410.3|9420.5|9410.5|9420.3|9410.3|4
1637169350000|2021-11-17 17:15:50|9420.5|9410.5|9419.5|9409.5|9421.8|9411.8|9419|9409|11
1637169360000|2021-11-17 17:16:00|9419.3|9409.3|9420.5|9410.5|9420.8|9410.8|9418.8|9408.8|13
1637169370000|2021-11-17 17:16:10|9420.8|9410.8|9420.3|9410.3|9420.8|9410.8|9419.8|9409.8|6
1637169380000|2021-11-17 17:16:20|9420.5|9410.5|9420.3|9410.3|9420.5|9410.5|9420.3|9410.3|2
1637169390000|2021-11-17 17:16:30|9420|9410|9418.8|9408.8|9420|9410|9418.8|9408.8|5
1637169400000|2021-11-17 17:16:40|9419|9409|9419.3|9409.3|9419.5|9409.5|9419|9409|4
1637169410000|2021-11-17 17:16:50|9419|9409|9420|9410|9420.3|9410.3|9419|9409|5
1637169420000|2021-11-17 17:17:00|9419.5|9409.5|9419.8|9409.8|9420.3|9410.3|9419.5|9409.5|8
1637169430000|2021-11-17 17:17:10|9420.3|9410.3|9419.5|9409.5|9420.3|9410.3|9418.8|9408.8|7
1637169440000|2021-11-17 17:17:20|9419.3|9409.3|9419.8|9409.8|9420|9410|9417.8|9407.8|11
1637169450000|2021-11-17 17:17:30|9419.5|9409.5|9421.3|9411.3|9422|9412|9418.8|9408.8|12
1637169460000|2021-11-17 17:17:40|9421.5|9411.5|9421|9411|9422.3|9412.3|9421|9411|6
1637169470000|2021-11-17 17:17:50|9420|9410|9420|9410|9420|9410|9420|9410|1
1637169480000|2021-11-17 17:18:00|9419.8|9409.8|9419.8|9409.8|9420|9410|9418.8|9408.8|8
1637169490000|2021-11-17 17:18:10|9420|9410|9419|9409|9420|9410|9418.5|9408.5|8
1637169500000|2021-11-17 17:18:20|9418.8|9408.8|9417.8|9407.8|9418.8|9408.8|9417.8|9407.8|2
1637169510000|2021-11-17 17:18:30|9417.5|9407.5|9418|9408|9418|9408|9417.5|9407.5|2
1637169520000|2021-11-17 17:18:40|9417.8|9407.8|9416.8|9406.8|9417.8|9407.8|9416.8|9406.8|7
1637169530000|2021-11-17 17:18:50|9416.5|9406.5|9416.8|9406.8|9416.8|9406.8|9416.3|9406.3|3
1637169540000|2021-11-17 17:19:00|9417|9407|9416|9406|9417|9407|9416|9406|2
1637169560000|2021-11-17 17:19:20|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415.5|9405.5|3
1637169580000|2021-11-17 17:19:40|9414.5|9404.5|9415.8|9405.8|9416|9406|9414.5|9404.5|4
1637169590000|2021-11-17 17:19:50|9415.5|9405.5|9415.8|9405.8|9415.8|9405.8|9415.5|9405.5|2
1637169600000|2021-11-17 17:20:00|9415.5|9405.5|9415.8|9405.8|9415.8|9405.8|9415.5|9405.5|2
1637169610000|2021-11-17 17:20:10|9415.5|9405.5|9415.8|9405.8|9415.8|9405.8|9414.8|9404.8|7
1637169620000|2021-11-17 17:20:20|9416|9406|9415.8|9405.8|9416|9406|9414.8|9404.8|8
1637169660000|2021-11-17 17:21:00|9416|9406|9416|9406|9416|9406|9415.8|9405.8|5
1637169670000|2021-11-17 17:21:10|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|1
1637169690000|2021-11-17 17:21:30|9415.5|9405.5|9415.3|9405.3|9415.5|9405.5|9414.8|9404.8|4
1637169700000|2021-11-17 17:21:40|9415.5|9405.5|9415.3|9405.3|9415.5|9405.5|9414.5|9404.5|6
1637169710000|2021-11-17 17:21:50|9415|9405|9415|9405|9415|9405|9415|9405|1
1637169720000|2021-11-17 17:22:00|9414.5|9404.5|9413.3|9403.3|9414.5|9404.5|9413.3|9403.3|4
1637169730000|2021-11-17 17:22:10|9413|9403|9413.3|9403.3|9413.3|9403.3|9413|9403|4
1637169740000|2021-11-17 17:22:20|9413|9403|9412.8|9402.8|9413|9403|9412.5|9402.5|5
1637169750000|2021-11-17 17:22:30|9411.8|9401.8|9410|9400|9411.8|9401.8|9410|9400|10
1637169760000|2021-11-17 17:22:40|9409.8|9399.8|9409.5|9399.5|9409.8|9399.8|9409|9399|6
1637169770000|2021-11-17 17:22:50|9409.3|9399.3|9409.3|9399.3|9410.3|9400.3|9409|9399|10
1637169780000|2021-11-17 17:23:00|9408|9398|9408.3|9398.3|9409|9399|9408|9398|7
1637169790000|2021-11-17 17:23:10|9409|9399|9410.5|9400.5|9410.5|9400.5|9409|9399|4
1637169800000|2021-11-17 17:23:20|9410.3|9400.3|9409.8|9399.8|9410.3|9400.3|9409.8|9399.8|5
1637169810000|2021-11-17 17:23:30|9410|9400|9409|9399|9410.3|9400.3|9409|9399|5
1637169820000|2021-11-17 17:23:40|9409.3|9399.3|9409.8|9399.8|9410|9400|9409.3|9399.3|6
1637169840000|2021-11-17 17:24:00|9411|9401|9410.3|9400.3|9411.1|9401.1|9409|9399|9
1637169850000|2021-11-17 17:24:10|9410|9400|9409.8|9399.8|9410|9400|9409.8|9399.8|10
1637169860000|2021-11-17 17:24:20|9410|9400|9408.5|9398.5|9410|9400|9408.5|9398.5|8
1637169870000|2021-11-17 17:24:30|9409|9399|9408.5|9398.5|9409|9399|9408.5|9398.5|2
1637169880000|2021-11-17 17:24:40|9408.8|9398.8|9409|9399|9409|9399|9408.5|9398.5|7
1637169890000|2021-11-17 17:24:50|9409.3|9399.3|9409|9399|9409.3|9399.3|9409|9399|2
1637169900000|2021-11-17 17:25:00|9409.3|9399.3|9409.3|9399.3|9410.8|9400.8|9409.3|9399.3|11
1637169910000|2021-11-17 17:25:10|9409|9399|9408.8|9398.8|9409|9399|9408.5|9398.5|4
1637169920000|2021-11-17 17:25:20|9408.5|9398.5|9408.3|9398.3|9408.5|9398.5|9408.3|9398.3|2
1637169930000|2021-11-17 17:25:30|9408.5|9398.5|9410.8|9400.8|9410.8|9400.8|9408.5|9398.5|5
1637169970000|2021-11-17 17:26:10|9411|9401|9413.3|9403.3|9413.3|9403.3|9410.8|9400.8|10
1637169980000|2021-11-17 17:26:20|9412.8|9402.8|9412.8|9402.8|9413.3|9403.3|9412.8|9402.8|14
1637169990000|2021-11-17 17:26:30|9411.8|9401.8|9412|9402|9412.3|9402.3|9411.5|9401.5|7
1637170000000|2021-11-17 17:26:40|9412.3|9402.3|9411.5|9401.5|9412.3|9402.3|9411.5|9401.5|6
1637170010000|2021-11-17 17:26:50|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|9411.5|9401.5|9
1637170020000|2021-11-17 17:27:00|9411.5|9401.5|9411.5|9401.5|9411.8|9401.8|9411.5|9401.5|11
1637170030000|2021-11-17 17:27:10|9411.8|9401.8|9411.3|9401.3|9411.8|9401.8|9411.3|9401.3|5
1637170040000|2021-11-17 17:27:20|9411.5|9401.5|9412.8|9402.8|9413|9403|9411.5|9401.5|8
1637170050000|2021-11-17 17:27:30|9413|9403|9412.8|9402.8|9413|9403|9412.8|9402.8|2
1637170060000|2021-11-17 17:27:40|9413|9403|9412.5|9402.5|9413|9403|9412.5|9402.5|5
1637170070000|2021-11-17 17:27:50|9412.8|9402.8|9413.8|9403.8|9413.8|9403.8|9412.8|9402.8|4
1637170080000|2021-11-17 17:28:00|9413.3|9403.3|9412.5|9402.5|9413.3|9403.3|9412.5|9402.5|5
1637170090000|2021-11-17 17:28:10|9412.8|9402.8|9414.5|9404.5|9414.5|9404.5|9412.8|9402.8|5
1637170100000|2021-11-17 17:28:20|9414.3|9404.3|9414|9404|9414.3|9404.3|9414|9404|4
1637170110000|2021-11-17 17:28:30|9413.8|9403.8|9413.5|9403.5|9414|9404|9413.5|9403.5|4
1637170120000|2021-11-17 17:28:40|9413.8|9403.8|9414.3|9404.3|9414.3|9404.3|9413.8|9403.8|4
1637170130000|2021-11-17 17:28:50|9414.5|9404.5|9414.3|9404.3|9414.5|9404.5|9413.8|9403.8|5
1637170140000|2021-11-17 17:29:00|9414.5|9404.5|9414|9404|9414.5|9404.5|9414|9404|3
1637170150000|2021-11-17 17:29:10|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.3|9403.3|9
1637170160000|2021-11-17 17:29:20|9413.5|9403.5|9413.8|9403.8|9413.8|9403.8|9413.3|9403.3|5
1637170170000|2021-11-17 17:29:30|9413.5|9403.5|9411.5|9401.5|9413.5|9403.5|9411.5|9401.5|4
1637170180000|2021-11-17 17:29:40|9411.3|9401.3|9411.8|9401.8|9411.8|9401.8|9411|9401|5
1637170190000|2021-11-17 17:29:50|9412|9402|9412|9402|9412|9402|9412|9402|1
1637170200000|2021-11-17 17:30:00|9412.3|9402.3|9413.3|9403.3|9413.8|9403.8|9412.3|9402.3|9
1637170210000|2021-11-17 17:30:10|9413.5|9403.5|9413.5|9403.5|9414.5|9404.5|9413.3|9403.3|11
1637170220000|2021-11-17 17:30:20|9413.8|9403.8|9412.8|9402.8|9414|9404|9412.5|9402.5|12
1637170230000|2021-11-17 17:30:30|9412.5|9402.5|9414.3|9404.3|9414.3|9404.3|9412.5|9402.5|8
1637170240000|2021-11-17 17:30:40|9413.8|9403.8|9411|9401|9413.8|9403.8|9411|9401|7
1637170260000|2021-11-17 17:31:00|9409.8|9399.8|9410.3|9400.3|9410.8|9400.8|9409.8|9399.8|4
1637170280000|2021-11-17 17:31:20|9410|9400|9409|9399|9410.5|9400.5|9408.3|9398.3|9
1637170290000|2021-11-17 17:31:30|9408.8|9398.8|9408.8|9398.8|9409|9399|9408.8|9398.8|3
1637170300000|2021-11-17 17:31:40|9408.5|9398.5|9408.3|9398.3|9408.8|9398.8|9408|9398|6
1637170310000|2021-11-17 17:31:50|9407.8|9397.8|9408.8|9398.8|9409|9399|9407.8|9397.8|7
1637170320000|2021-11-17 17:32:00|9408.5|9398.5|9408.3|9398.3|9408.5|9398.5|9408.3|9398.3|2
1637170330000|2021-11-17 17:32:10|9407.5|9397.5|9405.5|9395.5|9407.5|9397.5|9405.3|9395.3|10
1637170340000|2021-11-17 17:32:20|9405.8|9395.8|9409.3|9399.3|9409.3|9399.3|9405.5|9395.5|16
1637170350000|2021-11-17 17:32:30|9409|9399|9411.5|9401.5|9412.5|9402.5|9408.5|9398.5|13
1637170360000|2021-11-17 17:32:40|9411.8|9401.8|9411.5|9401.5|9413|9403|9410|9400|11
1637170370000|2021-11-17 17:32:50|9411.8|9401.8|9408.8|9398.8|9411.8|9401.8|9408.8|9398.8|4
1637170380000|2021-11-17 17:33:00|9408.3|9398.3|9408|9398|9408.3|9398.3|9407.5|9397.5|3
1637170390000|2021-11-17 17:33:10|9408.3|9398.3|9409.3|9399.3|9409.5|9399.5|9408.3|9398.3|8
1637170400000|2021-11-17 17:33:20|9409.5|9399.5|9410|9400|9410.3|9400.3|9408.8|9398.8|12
1637170410000|2021-11-17 17:33:30|9410.5|9400.5|9410.3|9400.3|9412.5|9402.5|9410.3|9400.3|13
1637170420000|2021-11-17 17:33:40|9410|9400|9411.3|9401.3|9411.5|9401.5|9410|9400|14
1637170430000|2021-11-17 17:33:50|9411|9401|9411.6|9401.6|9412.3|9402.3|9410.3|9400.3|12
1637170440000|2021-11-17 17:34:00|9411.9|9401.9|9413|9403|9413|9403|9411.9|9401.9|5
1637170450000|2021-11-17 17:34:10|9413.3|9403.3|9414.3|9404.3|9414.3|9404.3|9412.8|9402.8|5
1637170460000|2021-11-17 17:34:20|9414.5|9404.5|9414.3|9404.3|9414.5|9404.5|9413.8|9403.8|7
1637170470000|2021-11-17 17:34:30|9413.3|9403.3|9412.8|9402.8|9413.5|9403.5|9412.5|9402.5|5
1637170480000|2021-11-17 17:34:40|9413|9403|9413|9403|9413.5|9403.5|9412.8|9402.8|9
1637170490000|2021-11-17 17:34:50|9412.8|9402.8|9414|9404|9414|9404|9412.8|9402.8|10
1637170500000|2021-11-17 17:35:00|9413.8|9403.8|9413.5|9403.5|9413.8|9403.8|9413.3|9403.3|5
1637170510000|2021-11-17 17:35:10|9413.8|9403.8|9414.5|9404.5|9414.5|9404.5|9413.8|9403.8|4
1637170520000|2021-11-17 17:35:20|9414.8|9404.8|9414.5|9404.5|9414.8|9404.8|9413.5|9403.5|8
1637170530000|2021-11-17 17:35:30|9414.3|9404.3|9415.3|9405.3|9417|9407|9414|9404|13
1637170540000|2021-11-17 17:35:40|9415|9405|9414.3|9404.3|9415|9405|9414.3|9404.3|2
1637170550000|2021-11-17 17:35:50|9414.5|9404.5|9415|9405|9415.3|9405.3|9414.3|9404.3|11
1637170560000|2021-11-17 17:36:00|9415.3|9405.3|9415.3|9405.3|9416|9406|9414.5|9404.5|8
1637170570000|2021-11-17 17:36:10|9414.8|9404.8|9415.3|9405.3|9415.5|9405.5|9414.8|9404.8|8
1637170580000|2021-11-17 17:36:20|9414.5|9404.5|9415|9405|9415|9405|9414.3|9404.3|7
1637170590000|2021-11-17 17:36:30|9415.3|9405.3|9414|9404|9415.5|9405.5|9414|9404|10
1637170600000|2021-11-17 17:36:40|9414.3|9404.3|9415.3|9405.3|9415.3|9405.3|9414.3|9404.3|6
1637170610000|2021-11-17 17:36:50|9415|9405|9415|9405|9415.3|9405.3|9414.8|9404.8|5
1637170620000|2021-11-17 17:37:00|9415.3|9405.3|9416.8|9406.8|9416.8|9406.8|9415.3|9405.3|4
1637170630000|2021-11-17 17:37:10|9416.5|9406.5|9416.5|9406.5|9417|9407|9416|9406|10
1637170640000|2021-11-17 17:37:20|9416.8|9406.8|9417|9407|9417|9407|9416.3|9406.3|6
1637170650000|2021-11-17 17:37:30|9417.8|9407.8|9418.3|9408.3|9418.3|9408.3|9417|9407|12
1637170660000|2021-11-17 17:37:40|9418|9408|9419|9409|9419|9409|9418|9408|3
1637170670000|2021-11-17 17:37:50|9418.8|9408.8|9417.3|9407.3|9419|9409|9417.3|9407.3|10
1637170680000|2021-11-17 17:38:00|9417.5|9407.5|9417.5|9407.5|9417.8|9407.8|9416|9406|12
1637170690000|2021-11-17 17:38:10|9417.3|9407.3|9418.3|9408.3|9418.3|9408.3|9416.8|9406.8|14
1637170700000|2021-11-17 17:38:20|9418.8|9408.8|9418.5|9408.5|9418.8|9408.8|9417.5|9407.5|9
1637170710000|2021-11-17 17:38:30|9418.3|9408.3|9417.5|9407.5|9418.5|9408.5|9417.3|9407.3|10
1637170720000|2021-11-17 17:38:40|9418|9408|9418.5|9408.5|9418.5|9408.5|9418|9408|3
1637170730000|2021-11-17 17:38:50|9418.3|9408.3|9417.5|9407.5|9418.8|9408.8|9417.3|9407.3|10
1637170740000|2021-11-17 17:39:00|9418|9408|9419.5|9409.5|9419.5|9409.5|9418|9408|5
1637170770000|2021-11-17 17:39:30|9419|9409|9418.8|9408.8|9419|9409|9418.8|9408.8|2
1637170780000|2021-11-17 17:39:40|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|1
1637170800000|2021-11-17 17:40:00|9418.8|9408.8|9418|9408|9418.8|9408.8|9418|9408|4
1637170810000|2021-11-17 17:40:10|9418.3|9408.3|9417.5|9407.5|9418.5|9408.5|9417.5|9407.5|4
1637170820000|2021-11-17 17:40:20|9417.3|9407.3|9416.8|9406.8|9417.5|9407.5|9416.8|9406.8|9
1637170830000|2021-11-17 17:40:30|9417.3|9407.3|9417.8|9407.8|9417.8|9407.8|9416.8|9406.8|5
1637170840000|2021-11-17 17:40:40|9418.3|9408.3|9417.8|9407.8|9418.8|9408.8|9417.8|9407.8|6
1637170850000|2021-11-17 17:40:50|9418|9408|9417.5|9407.5|9418.5|9408.5|9417.5|9407.5|9
1637170860000|2021-11-17 17:41:00|9417.3|9407.3|9417|9407|9417.5|9407.5|9417|9407|6
1637170870000|2021-11-17 17:41:10|9416.8|9406.8|9416.5|9406.5|9416.8|9406.8|9415.3|9405.3|8
1637170880000|2021-11-17 17:41:20|9416.3|9406.3|9416.8|9406.8|9416.8|9406.8|9415.8|9405.8|5
1637170890000|2021-11-17 17:41:30|9416|9406|9416.5|9406.5|9416.5|9406.5|9415.5|9405.5|4
1637170900000|2021-11-17 17:41:40|9416|9406|9417.3|9407.3|9418|9408|9416|9406|10
1637170910000|2021-11-17 17:41:50|9417.5|9407.5|9417.3|9407.3|9417.5|9407.5|9416.8|9406.8|5
1637170920000|2021-11-17 17:42:00|9417.5|9407.5|9415.5|9405.5|9418|9408|9415.5|9405.5|10
1637170930000|2021-11-17 17:42:10|9415.8|9405.8|9415.5|9405.5|9415.8|9405.8|9415.5|9405.5|2
1637170940000|2021-11-17 17:42:20|9415.8|9405.8|9416.8|9406.8|9416.8|9406.8|9415.5|9405.5|11
1637170950000|2021-11-17 17:42:30|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|9415.8|9405.8|6
1637170960000|2021-11-17 17:42:40|9416.8|9406.8|9417.3|9407.3|9417.3|9407.3|9416.3|9406.3|5
1637170970000|2021-11-17 17:42:50|9417.5|9407.5|9417.3|9407.3|9417.5|9407.5|9417.3|9407.3|4
1637170980000|2021-11-17 17:43:00|9417.5|9407.5|9417.3|9407.3|9417.5|9407.5|9417|9407|4
1637170990000|2021-11-17 17:43:10|9417|9407|9416.8|9406.8|9417|9407|9416.5|9406.5|6
1637171000000|2021-11-17 17:43:20|9417|9407|9417|9407|9417.3|9407.3|9416.8|9406.8|9
1637171010000|2021-11-17 17:43:30|9416.8|9406.8|9416.8|9406.8|9417|9407|9416.3|9406.3|9
1637171020000|2021-11-17 17:43:40|9416.5|9406.5|9416.8|9406.8|9416.8|9406.8|9416.5|9406.5|2
1637171030000|2021-11-17 17:43:50|9416.5|9406.5|9415.8|9405.8|9416.5|9406.5|9415.8|9405.8|8
1637171040000|2021-11-17 17:44:00|9416|9406|9416|9406|9416.3|9406.3|9415.8|9405.8|5
1637171050000|2021-11-17 17:44:10|9416.3|9406.3|9415.8|9405.8|9416.8|9406.8|9415.5|9405.5|8
1637171060000|2021-11-17 17:44:20|9416|9406|9416.3|9406.3|9416.5|9406.5|9416|9406|7
1637171070000|2021-11-17 17:44:30|9416.5|9406.5|9417|9407|9417.5|9407.5|9415|9405|10
1637171080000|2021-11-17 17:44:40|9416.8|9406.8|9416|9406|9417|9407|9416|9406|10
1637171090000|2021-11-17 17:44:50|9415|9405|9415.3|9405.3|9415.5|9405.5|9414.3|9404.3|7
1637171100000|2021-11-17 17:45:00|9415.5|9405.5|9415|9405|9415.8|9405.8|9414|9404|15
1637171110000|2021-11-17 17:45:10|9414.8|9404.8|9414|9404|9414.8|9404.8|9413.3|9403.3|11
1637171120000|2021-11-17 17:45:20|9413.8|9403.8|9413.3|9403.3|9414.5|9404.5|9412.8|9402.8|12
1637171130000|2021-11-17 17:45:30|9413|9403|9412.3|9402.3|9415|9405|9412.3|9402.3|12
1637171140000|2021-11-17 17:45:40|9411|9401|9411.8|9401.8|9413.8|9403.8|9411|9401|14
1637171150000|2021-11-17 17:45:50|9412|9402|9411|9401|9412|9402|9411|9401|9
1637171160000|2021-11-17 17:46:00|9410.8|9400.8|9411.8|9401.8|9412.3|9402.3|9410.8|9400.8|12
1637171170000|2021-11-17 17:46:10|9411|9401|9411.8|9401.8|9412.3|9402.3|9411|9401|6
1637171180000|2021-11-17 17:46:20|9412|9402|9411.3|9401.3|9412|9402|9410.5|9400.5|8
1637171190000|2021-11-17 17:46:30|9411|9401|9410.8|9400.8|9411|9401|9410.8|9400.8|4
1637171200000|2021-11-17 17:46:40|9411|9401|9409.8|9399.8|9411|9401|9409.8|9399.8|6
1637171210000|2021-11-17 17:46:50|9410|9400|9410.3|9400.3|9410.3|9400.3|9409.8|9399.8|5
1637171220000|2021-11-17 17:47:00|9410.8|9400.8|9411.5|9401.5|9411.8|9401.8|9410.8|9400.8|7
1637171230000|2021-11-17 17:47:10|9410.5|9400.5|9409.3|9399.3|9410.5|9400.5|9409.3|9399.3|2
1637171240000|2021-11-17 17:47:20|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|9409.5|9399.5|3
1637171250000|2021-11-17 17:47:30|9410|9400|9409.5|9399.5|9410|9400|9409.5|9399.5|7
1637171260000|2021-11-17 17:47:40|9409.3|9399.3|9409.8|9399.8|9409.8|9399.8|9409.3|9399.3|4
1637171270000|2021-11-17 17:47:50|9409.5|9399.5|9409.8|9399.8|9409.8|9399.8|9409|9399|4
1637171280000|2021-11-17 17:48:00|9409.5|9399.5|9409.5|9399.5|9409.8|9399.8|9409.5|9399.5|3
1637171290000|2021-11-17 17:48:10|9409.3|9399.3|9410.8|9400.8|9410.8|9400.8|9409|9399|5
1637171300000|2021-11-17 17:48:20|9410.5|9400.5|9410.3|9400.3|9411|9401|9410|9400|9
1637171320000|2021-11-17 17:48:40|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|1
1637171330000|2021-11-17 17:48:50|9409.5|9399.5|9409.5|9399.5|9410.3|9400.3|9409|9399|6
1637171340000|2021-11-17 17:49:00|9410.3|9400.3|9412|9402|9412|9402|9409.3|9399.3|10
1637171350000|2021-11-17 17:49:10|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|9411|9401|8
1637171360000|2021-11-17 17:49:20|9411|9401|9409.5|9399.5|9411|9401|9409.5|9399.5|4
1637171370000|2021-11-17 17:49:30|9409.3|9399.3|9408.5|9398.5|9409.8|9399.8|9408.5|9398.5|11
1637171380000|2021-11-17 17:49:40|9408.3|9398.3|9409.5|9399.5|9410.5|9400.5|9408.3|9398.3|9
1637171390000|2021-11-17 17:49:50|9409.3|9399.3|9408|9398|9409.3|9399.3|9408|9398|5
1637171400000|2021-11-17 17:50:00|9408.8|9398.8|9408|9398|9409.3|9399.3|9408|9398|7
1637171410000|2021-11-17 17:50:10|9407.8|9397.8|9407.3|9397.3|9408.3|9398.3|9407|9397|7
1637171420000|2021-11-17 17:50:20|9407|9397|9405.5|9395.5|9408.3|9398.3|9405.5|9395.5|11
1637171430000|2021-11-17 17:50:30|9406|9396|9405.5|9395.5|9406.5|9396.5|9405.5|9395.5|4
1637171440000|2021-11-17 17:50:40|9406|9396|9406.5|9396.5|9406.5|9396.5|9405.5|9395.5|10
1637171450000|2021-11-17 17:50:50|9406|9396|9409.8|9399.8|9409.8|9399.8|9406|9396|7
1637171460000|2021-11-17 17:51:00|9409.5|9399.5|9407|9397|9409.5|9399.5|9407|9397|8
1637171480000|2021-11-17 17:51:20|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|9406.5|9396.5|3
1637171500000|2021-11-17 17:51:40|9406.5|9396.5|9406.3|9396.3|9406.5|9396.5|9405.5|9395.5|5
1637171510000|2021-11-17 17:51:50|9406.5|9396.5|9407|9397|9407.8|9397.8|9406.3|9396.3|13
1637171520000|2021-11-17 17:52:00|9406.5|9396.5|9408.5|9398.5|9408.5|9398.5|9406.3|9396.3|12
1637171530000|2021-11-17 17:52:10|9408.8|9398.8|9406.5|9396.5|9409|9399|9406.5|9396.5|10
1637171540000|2021-11-17 17:52:20|9405.5|9395.5|9406|9396|9406.3|9396.3|9404.3|9394.3|11
1637171550000|2021-11-17 17:52:30|9406.5|9396.5|9406.5|9396.5|9408.8|9398.8|9405|9395|13
1637171560000|2021-11-17 17:52:40|9406|9396|9405|9395|9406|9396|9405|9395|8
1637171570000|2021-11-17 17:52:50|9404.3|9394.3|9405|9395|9405|9395|9404.3|9394.3|4
1637171580000|2021-11-17 17:53:00|9404.3|9394.3|9405|9395|9405.3|9395.3|9404.3|9394.3|4
1637171590000|2021-11-17 17:53:10|9404.3|9394.3|9405.3|9395.3|9405.8|9395.8|9404.3|9394.3|4
1637171600000|2021-11-17 17:53:20|9405|9395|9405.8|9395.8|9405.8|9395.8|9404.3|9394.3|5
1637171610000|2021-11-17 17:53:30|9405.3|9395.3|9404|9394|9405.3|9395.3|9403.5|9393.5|5
1637171620000|2021-11-17 17:53:40|9403.8|9393.8|9401.3|9391.3|9403.8|9393.8|9401.3|9391.3|4
1637171630000|2021-11-17 17:53:50|9400.8|9390.8|9402.5|9392.5|9402.5|9392.5|9400.8|9390.8|3
1637171640000|2021-11-17 17:54:00|9402.8|9392.8|9402.5|9392.5|9403.3|9393.3|9402.3|9392.3|5
1637171650000|2021-11-17 17:54:10|9402|9392|9403.3|9393.3|9403.3|9393.3|9401.3|9391.3|11
1637171660000|2021-11-17 17:54:20|9403|9393|9401.8|9391.8|9403|9393|9401.8|9391.8|9
1637171670000|2021-11-17 17:54:30|9401.3|9391.3|9401.8|9391.8|9401.8|9391.8|9400.8|9390.8|10
1637171680000|2021-11-17 17:54:40|9401.5|9391.5|9402.8|9392.8|9403|9393|9400.8|9390.8|10
1637171690000|2021-11-17 17:54:50|9403|9393|9405|9395|9405|9395|9403|9393|9
1637171700000|2021-11-17 17:55:00|9404.8|9394.8|9403.4|9393.4|9404.8|9394.8|9403.3|9393.3|9
1637171710000|2021-11-17 17:55:10|9402.9|9392.9|9401.9|9391.9|9402.9|9392.9|9401.9|9391.9|4
1637171720000|2021-11-17 17:55:20|9401.6|9391.6|9401.9|9391.9|9401.9|9391.9|9401.6|9391.6|2
1637171730000|2021-11-17 17:55:30|9401.6|9391.6|9400.9|9390.9|9401.6|9391.6|9400.9|9390.9|2
1637171740000|2021-11-17 17:55:40|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|1
1637171750000|2021-11-17 17:55:50|9400.9|9390.9|9400.1|9390.1|9400.9|9390.9|9400.1|9390.1|2
1637171760000|2021-11-17 17:56:00|9400.6|9390.6|9399.9|9389.9|9400.9|9390.9|9398.6|9388.6|11
1637171770000|2021-11-17 17:56:10|9399.6|9389.6|9398.6|9388.6|9399.6|9389.6|9398.1|9388.1|7
1637171780000|2021-11-17 17:56:20|9398.4|9388.4|9397.6|9387.6|9398.4|9388.4|9396.4|9386.4|11
1637171790000|2021-11-17 17:56:30|9397.9|9387.9|9397.9|9387.9|9398.9|9388.9|9397.4|9387.4|11
1637171800000|2021-11-17 17:56:40|9398.1|9388.1|9396.6|9386.6|9398.9|9388.9|9396.6|9386.6|11
1637171810000|2021-11-17 17:56:50|9396.9|9386.9|9396.4|9386.4|9396.9|9386.9|9396.4|9386.4|5
1637171820000|2021-11-17 17:57:00|9396.6|9386.6|9396.4|9386.4|9397.1|9387.1|9396.4|9386.4|7
1637171830000|2021-11-17 17:57:10|9396.6|9386.6|9396.6|9386.6|9397.4|9387.4|9396.6|9386.6|7
1637171840000|2021-11-17 17:57:20|9396.9|9386.9|9398.6|9388.6|9398.9|9388.9|9396.9|9386.9|5
1637171850000|2021-11-17 17:57:30|9398.1|9388.1|9398.9|9388.9|9399.6|9389.6|9397.1|9387.1|10
1637171860000|2021-11-17 17:57:40|9399.1|9389.1|9401.1|9391.1|9401.1|9391.1|9399.1|9389.1|8
1637171870000|2021-11-17 17:57:50|9400.6|9390.6|9399.9|9389.9|9401.6|9391.6|9399.9|9389.9|15
1637171880000|2021-11-17 17:58:00|9399.6|9389.6|9397.1|9387.1|9400.9|9390.9|9396.6|9386.6|17
1637171890000|2021-11-17 17:58:10|9397.9|9387.9|9397.1|9387.1|9397.9|9387.9|9396.9|9386.9|6
1637171900000|2021-11-17 17:58:20|9396.9|9386.9|9396.6|9386.6|9396.9|9386.9|9396.4|9386.4|4
1637171910000|2021-11-17 17:58:30|9396.1|9386.1|9394.1|9384.1|9396.1|9386.1|9394.1|9384.1|4
1637171920000|2021-11-17 17:58:40|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|9393.4|9383.4|5
1637171930000|2021-11-17 17:58:50|9394.9|9384.9|9394.1|9384.1|9394.9|9384.9|9393.6|9383.6|10
1637171940000|2021-11-17 17:59:00|9393.9|9383.9|9391.6|9381.6|9393.9|9383.9|9390.9|9380.9|25
1637171950000|2021-11-17 17:59:10|9391.1|9381.1|9390.6|9380.6|9391.1|9381.1|9390.1|9380.1|8
1637171960000|2021-11-17 17:59:20|9393.4|9383.4|9394.1|9384.1|9395.1|9385.1|9393.4|9383.4|24
1637197320000|2021-11-18 01:02:00|9384.3|9374.3|9385.9|9375.9|9385.9|9375.9|9383|9373|31
1637197330000|2021-11-18 01:02:10|9385.5|9375.5|9387.5|9377.5|9387.5|9377.5|9384.1|9374.1|29
1637197340000|2021-11-18 01:02:20|9388|9378|9389.5|9379.5|9391.5|9381.5|9387.8|9377.8|33
1637197350000|2021-11-18 01:02:30|9389|9379|9388|9378|9389|9379|9384.3|9374.3|31
1637197360000|2021-11-18 01:02:40|9388.4|9378.4|9387.6|9377.6|9388.8|9378.8|9386.5|9376.5|25
1637197370000|2021-11-18 01:02:50|9387.3|9377.3|9387.4|9377.4|9389|9379|9387|9377|27
1637197380000|2021-11-18 01:03:00|9386.8|9376.8|9386.4|9376.4|9388|9378|9384.9|9374.9|27
1637197390000|2021-11-18 01:03:10|9387|9377|9393.8|9383.8|9394.6|9384.6|9387|9377|24
1637197400000|2021-11-18 01:03:20|9393.9|9383.9|9391.3|9381.3|9393.9|9383.9|9390.4|9380.4|25
1637197410000|2021-11-18 01:03:30|9391.5|9381.5|9391.9|9381.9|9392.5|9382.5|9390.5|9380.5|25
1637197420000|2021-11-18 01:03:40|9391.8|9381.8|9392|9382|9392.5|9382.5|9391|9381|16
1637197430000|2021-11-18 01:03:50|9392.3|9382.3|9394.6|9384.6|9395.4|9385.4|9392.3|9382.3|25
1637197440000|2021-11-18 01:04:00|9394.1|9384.1|9394|9384|9396.3|9386.3|9394|9384|27
1637197450000|2021-11-18 01:04:10|9394.6|9384.6|9396.1|9386.1|9397.1|9387.1|9394.4|9384.4|24
1637197460000|2021-11-18 01:04:20|9395.9|9385.9|9397.4|9387.4|9398|9388|9395.6|9385.6|15
1637197470000|2021-11-18 01:04:30|9397|9387|9392.5|9382.5|9397.4|9387.4|9392.5|9382.5|14
1637197480000|2021-11-18 01:04:40|9393.8|9383.8|9394.9|9384.9|9395.9|9385.9|9393.8|9383.8|17
1637197490000|2021-11-18 01:04:50|9394.5|9384.5|9396.4|9386.4|9397.3|9387.3|9392.9|9382.9|23
1637197500000|2021-11-18 01:05:00|9395.6|9385.6|9393.9|9383.9|9396.8|9386.8|9392|9382|24
1637197510000|2021-11-18 01:05:10|9394.1|9384.1|9393.3|9383.3|9395.9|9385.9|9393|9383|25
1637197520000|2021-11-18 01:05:20|9394.4|9384.4|9393.9|9383.9|9395.3|9385.3|9393|9383|19
1637197530000|2021-11-18 01:05:30|9394.6|9384.6|9394.9|9384.9|9395.5|9385.5|9394.1|9384.1|19
1637197540000|2021-11-18 01:05:40|9395.3|9385.3|9395.3|9385.3|9395.9|9385.9|9395.3|9385.3|8
1637197550000|2021-11-18 01:05:50|9394.5|9384.5|9394.9|9384.9|9395.3|9385.3|9393.1|9383.1|15
1637197560000|2021-11-18 01:06:00|9395|9385|9394.6|9384.6|9395.5|9385.5|9394|9384|15
1637197570000|2021-11-18 01:06:10|9394.9|9384.9|9395.4|9385.4|9395.4|9385.4|9394.6|9384.6|16
1637197580000|2021-11-18 01:06:20|9394.5|9384.5|9394.9|9384.9|9396.8|9386.8|9394.4|9384.4|10
1637197590000|2021-11-18 01:06:30|9396|9386|9395|9385|9396|9386|9394|9384|9
1637197600000|2021-11-18 01:06:40|9394.4|9384.4|9396.1|9386.1|9396.8|9386.8|9394.1|9384.1|13
1637197610000|2021-11-18 01:06:50|9397.3|9387.3|9398|9388|9398|9388|9396.5|9386.5|8
1637197620000|2021-11-18 01:07:00|9397.5|9387.5|9393.5|9383.5|9397.5|9387.5|9391.5|9381.5|23
1637197630000|2021-11-18 01:07:10|9393.4|9383.4|9392.3|9382.3|9393.4|9383.4|9391.3|9381.3|18
1637197640000|2021-11-18 01:07:20|9391|9381|9394|9384|9394|9384|9391|9381|12
1637197650000|2021-11-18 01:07:30|9393.8|9383.8|9396.3|9386.3|9396.3|9386.3|9393.8|9383.8|13
1637197660000|2021-11-18 01:07:40|9396.8|9386.8|9395|9385|9396.8|9386.8|9394.1|9384.1|18
1637197670000|2021-11-18 01:07:50|9395.3|9385.3|9394.5|9384.5|9395.8|9385.8|9394.5|9384.5|14
1637197680000|2021-11-18 01:08:00|9394.8|9384.8|9392.4|9382.4|9395|9385|9392.4|9382.4|15
1637197690000|2021-11-18 01:08:10|9392.8|9382.8|9394|9384|9394.5|9384.5|9391.8|9381.8|15
1637197700000|2021-11-18 01:08:20|9392.6|9382.6|9392.6|9382.6|9394|9384|9391.9|9381.9|10
1637197710000|2021-11-18 01:08:30|9392.9|9382.9|9393|9383|9393|9383|9391.6|9381.6|13
1637197720000|2021-11-18 01:08:40|9393.5|9383.5|9396|9386|9396.3|9386.3|9392.4|9382.4|15
1637197730000|2021-11-18 01:08:50|9396.3|9386.3|9396|9386|9397|9387|9395.8|9385.8|11
1637197740000|2021-11-18 01:09:00|9396.3|9386.3|9395.3|9385.3|9396.3|9386.3|9394.8|9384.8|7
1637197750000|2021-11-18 01:09:10|9395.9|9385.9|9393.6|9383.6|9395.9|9385.9|9393.6|9383.6|9
1637197760000|2021-11-18 01:09:20|9394.8|9384.8|9397.3|9387.3|9398|9388|9394.8|9384.8|9
1637197770000|2021-11-18 01:09:30|9396.5|9386.5|9397|9387|9397|9387|9396.5|9386.5|2
1637197780000|2021-11-18 01:09:40|9398.1|9388.1|9397.5|9387.5|9398.1|9388.1|9396.9|9386.9|9
1637197790000|2021-11-18 01:09:50|9397.3|9387.3|9397.5|9387.5|9397.8|9387.8|9396.5|9386.5|14
1637197800000|2021-11-18 01:10:00|9397.8|9387.8|9397.1|9387.1|9397.8|9387.8|9397|9387|8
1637197810000|2021-11-18 01:10:10|9397.4|9387.4|9397.8|9387.8|9397.8|9387.8|9397.4|9387.4|2
1637197820000|2021-11-18 01:10:20|9397.5|9387.5|9399.6|9389.6|9399.9|9389.9|9397.5|9387.5|7
1637197830000|2021-11-18 01:10:30|9399.9|9389.9|9399.5|9389.5|9400.8|9390.8|9399|9389|10
1637197840000|2021-11-18 01:10:40|9400.8|9390.8|9402.8|9392.8|9402.8|9392.8|9400.8|9390.8|7
1637197850000|2021-11-18 01:10:50|9402.3|9392.3|9401.5|9391.5|9402.3|9392.3|9401|9391|7
1637197860000|2021-11-18 01:11:00|9401|9391|9399.1|9389.1|9401.4|9391.4|9399.1|9389.1|6
1637197870000|2021-11-18 01:11:10|9399.4|9389.4|9398.8|9388.8|9400.1|9390.1|9398.8|9388.8|9
1637197880000|2021-11-18 01:11:20|9399|9389|9398.4|9388.4|9399|9389|9397.8|9387.8|8
1637197890000|2021-11-18 01:11:30|9398.9|9388.9|9400.8|9390.8|9400.9|9390.9|9398.8|9388.8|17
1637197900000|2021-11-18 01:11:40|9400.5|9390.5|9400.5|9390.5|9400.6|9390.6|9400.5|9390.5|5
1637197910000|2021-11-18 01:11:50|9400.6|9390.6|9401.5|9391.5|9402.1|9392.1|9400.5|9390.5|10
1637197920000|2021-11-18 01:12:00|9401.8|9391.8|9400.4|9390.4|9402.5|9392.5|9400.4|9390.4|14
1637197930000|2021-11-18 01:12:10|9400|9390|9400.5|9390.5|9402.4|9392.4|9398.6|9388.6|14
1637197940000|2021-11-18 01:12:20|9400.8|9390.8|9399.8|9389.8|9401.3|9391.3|9398|9388|19
1637197950000|2021-11-18 01:12:30|9399.3|9389.3|9400.6|9390.6|9401.8|9391.8|9399.3|9389.3|14
1637197960000|2021-11-18 01:12:40|9400|9390|9402|9392|9402|9392|9400|9390|9
1637197970000|2021-11-18 01:12:50|9401.3|9391.3|9404.5|9394.5|9404.5|9394.5|9401.3|9391.3|9
1637197980000|2021-11-18 01:13:00|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|1
1637197990000|2021-11-18 01:13:10|9404.6|9394.6|9404.4|9394.4|9404.6|9394.6|9404.4|9394.4|2
1637198000000|2021-11-18 01:13:20|9405.3|9395.3|9406.1|9396.1|9406.9|9396.9|9404.1|9394.1|10
1637198010000|2021-11-18 01:13:30|9405.6|9395.6|9404.4|9394.4|9406.1|9396.1|9404.1|9394.1|8
1637198020000|2021-11-18 01:13:40|9404.1|9394.1|9411.1|9401.1|9411.1|9401.1|9404.1|9394.1|15
1637198030000|2021-11-18 01:13:50|9411.3|9401.3|9411.5|9401.5|9411.9|9401.9|9410.8|9400.8|25
1637198040000|2021-11-18 01:14:00|9411.9|9401.9|9412.3|9402.3|9413|9403|9411.1|9401.1|17
1637198050000|2021-11-18 01:14:10|9413.1|9403.1|9413|9403|9413.5|9403.5|9411.4|9401.4|24
1637198060000|2021-11-18 01:14:20|9412.9|9402.9|9413.4|9403.4|9413.8|9403.8|9412.5|9402.5|19
1637198070000|2021-11-18 01:14:30|9413.9|9403.9|9412|9402|9414|9404|9411.5|9401.5|15
1637198080000|2021-11-18 01:14:40|9412.5|9402.5|9414.8|9404.8|9416.3|9406.3|9412|9402|20
1637198090000|2021-11-18 01:14:50|9414.6|9404.6|9416.1|9406.1|9417.8|9407.8|9414.6|9404.6|23
1637198100000|2021-11-18 01:15:00|9415.5|9405.5|9411.1|9401.1|9415.5|9405.5|9411.1|9401.1|18
1637198110000|2021-11-18 01:15:10|9410.9|9400.9|9413|9403|9413.3|9403.3|9410.9|9400.9|6
1637198120000|2021-11-18 01:15:20|9412.8|9402.8|9411.5|9401.5|9412.8|9402.8|9410.9|9400.9|12
1637198130000|2021-11-18 01:15:30|9411.9|9401.9|9414.4|9404.4|9415.5|9405.5|9411.4|9401.4|12
1637198140000|2021-11-18 01:15:40|9414.6|9404.6|9414.6|9404.6|9415.5|9405.5|9414.1|9404.1|16
1637198150000|2021-11-18 01:15:50|9414.4|9404.4|9414|9404|9416.8|9406.8|9413.9|9403.9|23
1637198160000|2021-11-18 01:16:00|9415.4|9405.4|9412.5|9402.5|9416|9406|9411.9|9401.9|15
1637198170000|2021-11-18 01:16:10|9413|9403|9412.3|9402.3|9413.6|9403.6|9412.3|9402.3|12
1637198180000|2021-11-18 01:16:20|9411.8|9401.8|9411.4|9401.4|9411.8|9401.8|9411.3|9401.3|6
1637198190000|2021-11-18 01:16:30|9410.8|9400.8|9411.4|9401.4|9411.5|9401.5|9410.4|9400.4|12
1637198200000|2021-11-18 01:16:40|9411|9401|9409.6|9399.6|9411.3|9401.3|9409.6|9399.6|14
1637198210000|2021-11-18 01:16:50|9409.4|9399.4|9405.5|9395.5|9409.4|9399.4|9405.3|9395.3|16
1637198220000|2021-11-18 01:17:00|9405.3|9395.3|9400|9390|9405.3|9395.3|9400|9390|21
1637198230000|2021-11-18 01:17:10|9400.8|9390.8|9399.8|9389.8|9400.8|9390.8|9399.6|9389.6|8
1637198240000|2021-11-18 01:17:20|9399.5|9389.5|9398.5|9388.5|9399.9|9389.9|9398.5|9388.5|10
1637198250000|2021-11-18 01:17:30|9397.8|9387.8|9401.1|9391.1|9401.5|9391.5|9397.8|9387.8|17
1637198260000|2021-11-18 01:17:40|9401.8|9391.8|9405.3|9395.3|9405.3|9395.3|9401.8|9391.8|14
1637198270000|2021-11-18 01:17:50|9405.5|9395.5|9408.4|9398.4|9408.8|9398.8|9405.5|9395.5|18
1637198280000|2021-11-18 01:18:00|9408.8|9398.8|9408.5|9398.5|9409.6|9399.6|9408.3|9398.3|9
1637198290000|2021-11-18 01:18:10|9408.4|9398.4|9407.8|9397.8|9410|9400|9407.5|9397.5|14
1637198300000|2021-11-18 01:18:20|9407.6|9397.6|9409.1|9399.1|9409.8|9399.8|9407.4|9397.4|15
1637198310000|2021-11-18 01:18:30|9408.8|9398.8|9408.8|9398.8|9409|9399|9408.3|9398.3|11
1637198320000|2021-11-18 01:18:40|9408.4|9398.4|9408.3|9398.3|9408.4|9398.4|9407.3|9397.3|9
1637198330000|2021-11-18 01:18:50|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|9407.4|9397.4|7
1637198340000|2021-11-18 01:19:00|9408.9|9398.9|9409.1|9399.1|9410.5|9400.5|9408.9|9398.9|10
1637198350000|2021-11-18 01:19:10|9410|9400|9410.5|9400.5|9410.6|9400.6|9410|9400|4
1637198360000|2021-11-18 01:19:20|9410.1|9400.1|9407.3|9397.3|9410.1|9400.1|9406.9|9396.9|8
1637198370000|2021-11-18 01:19:30|9407.5|9397.5|9407.8|9397.8|9408|9398|9406|9396|14
1637198380000|2021-11-18 01:19:40|9407.6|9397.6|9406.4|9396.4|9408.5|9398.5|9406.4|9396.4|8
1637198390000|2021-11-18 01:19:50|9407.3|9397.3|9406.9|9396.9|9407.3|9397.3|9406.9|9396.9|2
1637198400000|2021-11-18 01:20:00|9407|9397|9407.5|9397.5|9407.5|9397.5|9405.1|9395.1|14
1637198410000|2021-11-18 01:20:10|9407.1|9397.1|9409|9399|9409|9399|9405.6|9395.6|14
1637198420000|2021-11-18 01:20:20|9409.1|9399.1|9409.8|9399.8|9410.3|9400.3|9408.9|9398.9|10
1637198430000|2021-11-18 01:20:30|9409.5|9399.5|9407.5|9397.5|9409.5|9399.5|9407.5|9397.5|12
1637198440000|2021-11-18 01:20:40|9407.6|9397.6|9408.6|9398.6|9409|9399|9406.5|9396.5|8
1637198450000|2021-11-18 01:20:50|9407.5|9397.5|9408.3|9398.3|9408.8|9398.8|9407.5|9397.5|9
1637198460000|2021-11-18 01:21:00|9408.5|9398.5|9408.8|9398.8|9408.8|9398.8|9407.5|9397.5|7
1637198470000|2021-11-18 01:21:10|9408.9|9398.9|9408.3|9398.3|9408.9|9398.9|9407.3|9397.3|10
1637198480000|2021-11-18 01:21:20|9408.5|9398.5|9409.5|9399.5|9409.5|9399.5|9408.4|9398.4|6
1637198490000|2021-11-18 01:21:30|9410|9400|9409.8|9399.8|9410|9400|9409.8|9399.8|2
1637198500000|2021-11-18 01:21:40|9410.1|9400.1|9410.1|9400.1|9411.1|9401.1|9409.9|9399.9|7
1637198510000|2021-11-18 01:21:50|9410|9400|9410.3|9400.3|9411|9401|9409.5|9399.5|13
1637198520000|2021-11-18 01:22:00|9410.5|9400.5|9411.5|9401.5|9412.1|9402.1|9410.1|9400.1|10
1637198530000|2021-11-18 01:22:10|9412.1|9402.1|9412.1|9402.1|9413.6|9403.6|9412.1|9402.1|8
1637198540000|2021-11-18 01:22:20|9412.4|9402.4|9414.9|9404.9|9415.1|9405.1|9412.4|9402.4|12
1637198550000|2021-11-18 01:22:30|9414|9404|9413.8|9403.8|9415|9405|9412.8|9402.8|12
1637198560000|2021-11-18 01:22:40|9413.5|9403.5|9414.8|9404.8|9415.5|9405.5|9413.5|9403.5|11
1637198570000|2021-11-18 01:22:50|9415|9405|9415|9405|9415|9405|9410.9|9400.9|14
1637198580000|2021-11-18 01:23:00|9416|9406|9417.9|9407.9|9421.3|9411.3|9415.5|9405.5|19
1637198590000|2021-11-18 01:23:10|9417.6|9407.6|9422|9412|9422.4|9412.4|9416|9406|15
1637198610000|2021-11-18 01:23:30|9421|9411|9421.3|9411.3|9422|9412|9420.5|9410.5|9
1637198620000|2021-11-18 01:23:40|9421.6|9411.6|9419.9|9409.9|9423.8|9413.8|9419|9409|13
1637198630000|2021-11-18 01:23:50|9419.4|9409.4|9418.5|9408.5|9419.4|9409.4|9417.5|9407.5|10
1637198640000|2021-11-18 01:24:00|9417.8|9407.8|9415|9405|9417.8|9407.8|9414|9404|14
1637198650000|2021-11-18 01:24:10|9415.5|9405.5|9411.9|9401.9|9415.5|9405.5|9411.9|9401.9|14
1637198660000|2021-11-18 01:24:20|9411.6|9401.6|9411.8|9401.8|9411.8|9401.8|9410.1|9400.1|10
1637198670000|2021-11-18 01:24:30|9411.6|9401.6|9413|9403|9413|9403|9410.3|9400.3|10
1637198680000|2021-11-18 01:24:40|9413.3|9403.3|9412.8|9402.8|9414.6|9404.6|9412.4|9402.4|12
1637198690000|2021-11-18 01:24:50|9413|9403|9412.8|9402.8|9413.4|9403.4|9412.1|9402.1|9
1637198700000|2021-11-18 01:25:00|9413|9403|9407.9|9397.9|9413.4|9403.4|9407.9|9397.9|19
1637198710000|2021-11-18 01:25:10|9408.3|9398.3|9408.5|9398.5|9410.8|9400.8|9408.3|9398.3|22
1637198720000|2021-11-18 01:25:20|9408.4|9398.4|9406.8|9396.8|9408.4|9398.4|9406.8|9396.8|7
1637198730000|2021-11-18 01:25:30|9407|9397|9410.5|9400.5|9411|9401|9407|9397|10
1637198740000|2021-11-18 01:25:40|9410.4|9400.4|9410.1|9400.1|9411.8|9401.8|9409.9|9399.9|14
1637198750000|2021-11-18 01:25:50|9409.8|9399.8|9410.6|9400.6|9413.4|9403.4|9409.3|9399.3|15
1637198760000|2021-11-18 01:26:00|9410.4|9400.4|9408.4|9398.4|9410.4|9400.4|9408.4|9398.4|15
1637198770000|2021-11-18 01:26:10|9408.1|9398.1|9408|9398|9408.9|9398.9|9407.5|9397.5|10
1637198780000|2021-11-18 01:26:20|9407.5|9397.5|9405.1|9395.1|9408|9398|9405.1|9395.1|14
1637198790000|2021-11-18 01:26:30|9405.4|9395.4|9408.1|9398.1|9409.3|9399.3|9405.4|9395.4|29
1637198800000|2021-11-18 01:26:40|9408|9398|9407.6|9397.6|9408|9398|9406.4|9396.4|7
1637198810000|2021-11-18 01:26:50|9407.3|9397.3|9408|9398|9408|9398|9407.3|9397.3|6
1637198820000|2021-11-18 01:27:00|9408.3|9398.3|9409.9|9399.9|9410.1|9400.1|9407.3|9397.3|10
1637198830000|2021-11-18 01:27:10|9409.4|9399.4|9411.6|9401.6|9412|9402|9409.4|9399.4|13
1637198840000|2021-11-18 01:27:20|9411.9|9401.9|9413.5|9403.5|9413.5|9403.5|9411.3|9401.3|14
1637198850000|2021-11-18 01:27:30|9413.3|9403.3|9414|9404|9415.1|9405.1|9413.3|9403.3|7
1637198860000|2021-11-18 01:27:40|9413.8|9403.8|9414.3|9404.3|9414.6|9404.6|9413.8|9403.8|10
1637198870000|2021-11-18 01:27:50|9414.1|9404.1|9413.9|9403.9|9415.1|9405.1|9413.5|9403.5|12
1637198880000|2021-11-18 01:28:00|9413.5|9403.5|9411.3|9401.3|9413.9|9403.9|9410|9400|17
1637198890000|2021-11-18 01:28:10|9410.8|9400.8|9409.5|9399.5|9411.8|9401.8|9409.5|9399.5|17
1637198900000|2021-11-18 01:28:20|9410.3|9400.3|9408.5|9398.5|9411.3|9401.3|9408|9398|13
1637198910000|2021-11-18 01:28:30|9409.1|9399.1|9410.4|9400.4|9410.8|9400.8|9408.4|9398.4|19
1637198920000|2021-11-18 01:28:40|9410.6|9400.6|9411.5|9401.5|9411.6|9401.6|9410|9400|19
1637198930000|2021-11-18 01:28:50|9412.4|9402.4|9411.5|9401.5|9412.5|9402.5|9410.1|9400.1|17
1637198940000|2021-11-18 01:29:00|9411.8|9401.8|9410.5|9400.5|9411.8|9401.8|9409.8|9399.8|13
1637198950000|2021-11-18 01:29:10|9411.6|9401.6|9411.5|9401.5|9411.8|9401.8|9410.8|9400.8|7
1637198960000|2021-11-18 01:29:20|9411.8|9401.8|9412|9402|9412|9402|9411.3|9401.3|12
1637198970000|2021-11-18 01:29:30|9411.8|9401.8|9412.1|9402.1|9412.6|9402.6|9411.6|9401.6|11
1637198980000|2021-11-18 01:29:40|9411.5|9401.5|9409.8|9399.8|9411.5|9401.5|9409.8|9399.8|17
1637198990000|2021-11-18 01:29:50|9410.4|9400.4|9408.1|9398.1|9411.8|9401.8|9407.6|9397.6|19
1637199000000|2021-11-18 01:30:00|9408.5|9398.5|9407|9397|9408.5|9398.5|9406|9396|15
1637199010000|2021-11-18 01:30:10|9406.3|9396.3|9406.5|9396.5|9407.5|9397.5|9406|9396|15
1637199020000|2021-11-18 01:30:20|9406.8|9396.8|9409.8|9399.8|9409.9|9399.9|9406.4|9396.4|18
1637199030000|2021-11-18 01:30:30|9409.9|9399.9|9409.5|9399.5|9410.8|9400.8|9409.4|9399.4|14
1637199040000|2021-11-18 01:30:40|9409.3|9399.3|9409.4|9399.4|9410.8|9400.8|9408.8|9398.8|10
1637199050000|2021-11-18 01:30:50|9409.5|9399.5|9410.3|9400.3|9410.9|9400.9|9408.6|9398.6|18
1637199060000|2021-11-18 01:31:00|9410.1|9400.1|9409.5|9399.5|9410.1|9400.1|9408.4|9398.4|11
1637199070000|2021-11-18 01:31:10|9409.3|9399.3|9408|9398|9409.3|9399.3|9408|9398|10
1637199080000|2021-11-18 01:31:20|9407.8|9397.8|9406.8|9396.8|9409|9399|9406.8|9396.8|6
1637199090000|2021-11-18 01:31:30|9408|9398|9408.8|9398.8|9409.3|9399.3|9408|9398|19
1637199100000|2021-11-18 01:31:40|9408.6|9398.6|9409.8|9399.8|9409.8|9399.8|9408.6|9398.6|4
1637199110000|2021-11-18 01:31:50|9409.5|9399.5|9409.1|9399.1|9409.5|9399.5|9407.4|9397.4|15
1637199120000|2021-11-18 01:32:00|9408.9|9398.9|9406.8|9396.8|9408.9|9398.9|9406.1|9396.1|13
1637199130000|2021-11-18 01:32:10|9406.4|9396.4|9407.5|9397.5|9408|9398|9406.4|9396.4|12
1637199140000|2021-11-18 01:32:20|9407.1|9397.1|9407|9397|9407.3|9397.3|9406.3|9396.3|12
1637199150000|2021-11-18 01:32:30|9406.8|9396.8|9406.8|9396.8|9407|9397|9405.9|9395.9|9
1637199160000|2021-11-18 01:32:40|9407|9397|9407|9397|9407|9397|9405.9|9395.9|9
1637199170000|2021-11-18 01:32:50|9406.8|9396.8|9405.8|9395.8|9406.8|9396.8|9405.8|9395.8|4
1637199180000|2021-11-18 01:33:00|9405.5|9395.5|9403.3|9393.3|9405.5|9395.5|9402.8|9392.8|11
1637199190000|2021-11-18 01:33:10|9402.4|9392.4|9401.5|9391.5|9402.5|9392.5|9401.3|9391.3|18
1637199200000|2021-11-18 01:33:20|9401.1|9391.1|9401|9391|9402|9392|9400.5|9390.5|12
1637199210000|2021-11-18 01:33:30|9401.3|9391.3|9400.8|9390.8|9401.4|9391.4|9400.4|9390.4|6
1637199220000|2021-11-18 01:33:40|9401|9391|9401.6|9391.6|9402|9392|9401|9391|7
1637199230000|2021-11-18 01:33:50|9400.9|9390.9|9401.9|9391.9|9402.5|9392.5|9400.9|9390.9|19
1637199240000|2021-11-18 01:34:00|9402.1|9392.1|9400.9|9390.9|9402.1|9392.1|9400.9|9390.9|17
1637199250000|2021-11-18 01:34:10|9401.6|9391.6|9401.9|9391.9|9402.5|9392.5|9401|9391|17
1637199260000|2021-11-18 01:34:20|9402|9392|9402.1|9392.1|9402.1|9392.1|9401|9391|14
1637199270000|2021-11-18 01:34:30|9402.4|9392.4|9400.9|9390.9|9402.6|9392.6|9400.8|9390.8|15
1637199280000|2021-11-18 01:34:40|9400.8|9390.8|9397.5|9387.5|9400.8|9390.8|9397.1|9387.1|20
1637199290000|2021-11-18 01:34:50|9397.3|9387.3|9397.6|9387.6|9398.1|9388.1|9397.3|9387.3|12
1637199300000|2021-11-18 01:35:00|9397.3|9387.3|9396.5|9386.5|9398|9388|9396.1|9386.1|14
1637199310000|2021-11-18 01:35:10|9396.8|9386.8|9397|9387|9397.4|9387.4|9396.5|9386.5|12
1637199320000|2021-11-18 01:35:20|9396.8|9386.8|9396.4|9386.4|9396.8|9386.8|9396.1|9386.1|6
1637199330000|2021-11-18 01:35:30|9396.1|9386.1|9397.5|9387.5|9397.8|9387.8|9396.1|9386.1|8
1637199340000|2021-11-18 01:35:40|9397.8|9387.8|9397.1|9387.1|9397.8|9387.8|9396.8|9386.8|11
1637199350000|2021-11-18 01:35:50|9396.6|9386.6|9395.9|9385.9|9396.8|9386.8|9395.9|9385.9|9
1637199360000|2021-11-18 01:36:00|9395.8|9385.8|9390.8|9380.8|9395.8|9385.8|9390.8|9380.8|17
1637199370000|2021-11-18 01:36:10|9390.1|9380.1|9388.4|9378.4|9391|9381|9387.9|9377.9|22
1637199380000|2021-11-18 01:36:20|9388.6|9378.6|9387.6|9377.6|9389|9379|9385.9|9375.9|30
1637199390000|2021-11-18 01:36:30|9388.4|9378.4|9389.5|9379.5|9389.5|9379.5|9387.4|9377.4|23
1637199400000|2021-11-18 01:36:40|9388.6|9378.6|9385.6|9375.6|9390.3|9380.3|9385.6|9375.6|22
1637199410000|2021-11-18 01:36:50|9385.4|9375.4|9385|9375|9386.8|9376.8|9384.9|9374.9|15
1637199420000|2021-11-18 01:37:00|9385.5|9375.5|9379.9|9369.9|9386.1|9376.1|9378.1|9368.1|30
1637199430000|2021-11-18 01:37:10|9380.5|9370.5|9380.6|9370.6|9381.1|9371.1|9379.9|9369.9|18
1637199440000|2021-11-18 01:37:20|9380|9370|9384.1|9374.1|9385.5|9375.5|9380|9370|21
1637199450000|2021-11-18 01:37:30|9384.3|9374.3|9386.4|9376.4|9386.6|9376.6|9384.3|9374.3|13
1637199460000|2021-11-18 01:37:40|9386.6|9376.6|9388.9|9378.9|9389.4|9379.4|9385.8|9375.8|22
1637199470000|2021-11-18 01:37:50|9388.5|9378.5|9389.6|9379.6|9391.1|9381.1|9388.5|9378.5|14
1637199480000|2021-11-18 01:38:00|9390.1|9380.1|9392.6|9382.6|9392.6|9382.6|9387.4|9377.4|18
1637199490000|2021-11-18 01:38:10|9392.4|9382.4|9396.1|9386.1|9400.9|9390.9|9392.4|9382.4|20
1637199500000|2021-11-18 01:38:20|9395.6|9385.6|9396.6|9386.6|9397.3|9387.3|9395.6|9385.6|8
1637199510000|2021-11-18 01:38:30|9395.8|9385.8|9396.6|9386.6|9397|9387|9395.1|9385.1|11
1637199520000|2021-11-18 01:38:40|9396.4|9386.4|9394.6|9384.6|9396.6|9386.6|9394.4|9384.4|12
1637199530000|2021-11-18 01:38:50|9394.4|9384.4|9394.8|9384.8|9394.8|9384.8|9393.9|9383.9|3
1637199540000|2021-11-18 01:39:00|9395|9385|9395.9|9385.9|9395.9|9385.9|9394.8|9384.8|4
1637199550000|2021-11-18 01:39:10|9394.6|9384.6|9394|9384|9395.9|9385.9|9392.3|9382.3|14
1637199560000|2021-11-18 01:39:20|9393.6|9383.6|9392.8|9382.8|9393.6|9383.6|9390.6|9380.6|17
1637199570000|2021-11-18 01:39:30|9392.5|9382.5|9393.5|9383.5|9393.5|9383.5|9391.1|9381.1|13
1637199580000|2021-11-18 01:39:40|9392.8|9382.8|9391.8|9381.8|9392.8|9382.8|9391.1|9381.1|13
1637199590000|2021-11-18 01:39:50|9391.5|9381.5|9391.5|9381.5|9393.5|9383.5|9390.9|9380.9|16
1637199600000|2021-11-18 01:40:00|9391.1|9381.1|9389.4|9379.4|9391.1|9381.1|9388.3|9378.3|15
1637199610000|2021-11-18 01:40:10|9389|9379|9391.5|9381.5|9391.9|9381.9|9388.9|9378.9|13
1637199620000|2021-11-18 01:40:20|9391.6|9381.6|9393.9|9383.9|9393.9|9383.9|9391.6|9381.6|17
1637199630000|2021-11-18 01:40:30|9394.3|9384.3|9395.5|9385.5|9396.8|9386.8|9394.3|9384.3|17
1637199640000|2021-11-18 01:40:40|9395.1|9385.1|9386.5|9376.5|9395.3|9385.3|9386.5|9376.5|22
1637199650000|2021-11-18 01:40:50|9388.4|9378.4|9386.8|9376.8|9388.4|9378.4|9384.9|9374.9|19
1637199660000|2021-11-18 01:41:00|9386.1|9376.1|9383.6|9373.6|9386.1|9376.1|9383.6|9373.6|14
1637199670000|2021-11-18 01:41:10|9384|9374|9388|9378|9388|9378|9384|9374|18
1637199680000|2021-11-18 01:41:20|9388.3|9378.3|9389.3|9379.3|9391.5|9381.5|9388.3|9378.3|20
1637199690000|2021-11-18 01:41:30|9389.9|9379.9|9392.4|9382.4|9393.3|9383.3|9388.5|9378.5|23
1637199700000|2021-11-18 01:41:40|9391.9|9381.9|9394.4|9384.4|9394.4|9384.4|9391.9|9381.9|8
1637199710000|2021-11-18 01:41:50|9394.5|9384.5|9393.1|9383.1|9394.5|9384.5|9393.1|9383.1|12
1637199720000|2021-11-18 01:42:00|9392.9|9382.9|9388.1|9378.1|9392.9|9382.9|9388.1|9378.1|14
1637199730000|2021-11-18 01:42:10|9388.8|9378.8|9389.6|9379.6|9390.6|9380.6|9388.8|9378.8|12
1637199740000|2021-11-18 01:42:20|9389.8|9379.8|9393|9383|9393|9383|9389.8|9379.8|12
1637199750000|2021-11-18 01:42:30|9392.8|9382.8|9395.3|9385.3|9395.3|9385.3|9390.8|9380.8|15
1637199760000|2021-11-18 01:42:40|9395.5|9385.5|9396.6|9386.6|9396.6|9386.6|9395.5|9385.5|3
1637199770000|2021-11-18 01:42:50|9396.4|9386.4|9397.5|9387.5|9397.8|9387.8|9395.8|9385.8|17
1637199780000|2021-11-18 01:43:00|9397.3|9387.3|9394.5|9384.5|9397.3|9387.3|9393.3|9383.3|22
1637199790000|2021-11-18 01:43:10|9394.3|9384.3|9394.8|9384.8|9394.8|9384.8|9390.5|9380.5|16
1637199800000|2021-11-18 01:43:20|9394.4|9384.4|9395|9385|9395.5|9385.5|9392.4|9382.4|17
1637199810000|2021-11-18 01:43:30|9394.8|9384.8|9396|9386|9396.3|9386.3|9394.3|9384.3|15
1637199820000|2021-11-18 01:43:40|9395.8|9385.8|9395.5|9385.5|9397|9387|9395|9385|21
1637199830000|2021-11-18 01:43:50|9395.9|9385.9|9392.5|9382.5|9396.3|9386.3|9392.5|9382.5|17
1637199840000|2021-11-18 01:44:00|9392|9382|9390.3|9380.3|9392|9382|9389.9|9379.9|15
1637199850000|2021-11-18 01:44:10|9389.4|9379.4|9388.8|9378.8|9390.1|9380.1|9388.5|9378.5|23
1637199860000|2021-11-18 01:44:20|9388.3|9378.3|9386.5|9376.5|9389.6|9379.6|9386.5|9376.5|18
1637199870000|2021-11-18 01:44:30|9386.8|9376.8|9387.9|9377.9|9388.1|9378.1|9384.9|9374.9|16
1637199880000|2021-11-18 01:44:40|9388.1|9378.1|9387.4|9377.4|9389.6|9379.6|9387.3|9377.3|21
1637199890000|2021-11-18 01:44:50|9387.6|9377.6|9388|9378|9389.4|9379.4|9387.6|9377.6|10
1637199900000|2021-11-18 01:45:00|9387.4|9377.4|9387.6|9377.6|9387.6|9377.6|9385.4|9375.4|11
1637199910000|2021-11-18 01:45:10|9387.1|9377.1|9388|9378|9388.3|9378.3|9385.3|9375.3|14
1637199920000|2021-11-18 01:45:20|9387.9|9377.9|9389.3|9379.3|9389.8|9379.8|9387.5|9377.5|12
1637199930000|2021-11-18 01:45:30|9389.5|9379.5|9391|9381|9391|9381|9389.5|9379.5|3
1637199940000|2021-11-18 01:45:40|9391.3|9381.3|9391.3|9381.3|9392.6|9382.6|9391|9381|14
1637199950000|2021-11-18 01:45:50|9391.1|9381.1|9392|9382|9392|9382|9389.9|9379.9|7
1637199960000|2021-11-18 01:46:00|9391.9|9381.9|9391|9381|9391.9|9381.9|9387.1|9377.1|16
1637199970000|2021-11-18 01:46:10|9391.1|9381.1|9392.1|9382.1|9392.1|9382.1|9390.5|9380.5|10
1637199980000|2021-11-18 01:46:20|9391.4|9381.4|9391.4|9381.4|9393.9|9383.9|9391.4|9381.4|15
1637199990000|2021-11-18 01:46:30|9391.6|9381.6|9390.1|9380.1|9392.6|9382.6|9389.9|9379.9|14
1637200000000|2021-11-18 01:46:40|9390.5|9380.5|9387.5|9377.5|9390.5|9380.5|9387.5|9377.5|8
1637200010000|2021-11-18 01:46:50|9387|9377|9385.9|9375.9|9387.8|9377.8|9385.9|9375.9|9
1637200020000|2021-11-18 01:47:00|9385.6|9375.6|9387.4|9377.4|9387.8|9377.8|9385.4|9375.4|12
1637200030000|2021-11-18 01:47:10|9388|9378|9388.1|9378.1|9388.6|9378.6|9386.9|9376.9|15
1637200040000|2021-11-18 01:47:20|9387.9|9377.9|9387.8|9377.8|9388|9378|9386.6|9376.6|10
1637200050000|2021-11-18 01:47:30|9387.5|9377.5|9388|9378|9388|9378|9386|9376|9
1637200060000|2021-11-18 01:47:40|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9386.4|9376.4|6
1637200070000|2021-11-18 01:47:50|9388.5|9378.5|9388|9378|9388.5|9378.5|9386.8|9376.8|13
1637200080000|2021-11-18 01:48:00|9387.9|9377.9|9385.4|9375.4|9388|9378|9385.4|9375.4|22
1637200090000|2021-11-18 01:48:10|9386.3|9376.3|9387.3|9377.3|9387.3|9377.3|9384.9|9374.9|19
1637200100000|2021-11-18 01:48:20|9387.1|9377.1|9379.3|9369.3|9387.1|9377.1|9379.3|9369.3|24
1637200110000|2021-11-18 01:48:30|9379|9369|9378.9|9368.9|9379.9|9369.9|9377.5|9367.5|13
1637200120000|2021-11-18 01:48:40|9378.5|9368.5|9379.1|9369.1|9379.8|9369.8|9377.4|9367.4|15
1637200130000|2021-11-18 01:48:50|9379.3|9369.3|9378.5|9368.5|9380.3|9370.3|9378.3|9368.3|10
1637200140000|2021-11-18 01:49:00|9378.9|9368.9|9380|9370|9380.3|9370.3|9377.4|9367.4|12
1637200150000|2021-11-18 01:49:10|9379.9|9369.9|9379.6|9369.6|9380.4|9370.4|9378.5|9368.5|11
1637200160000|2021-11-18 01:49:20|9378.6|9368.6|9376.9|9366.9|9378.6|9368.6|9376.4|9366.4|9
1637200170000|2021-11-18 01:49:30|9376.6|9366.6|9376.4|9366.4|9377.4|9367.4|9376.4|9366.4|7
1637200180000|2021-11-18 01:49:40|9376.8|9366.8|9376.4|9366.4|9378|9368|9376.1|9366.1|11
1637200190000|2021-11-18 01:49:50|9376.6|9366.6|9377.8|9367.8|9377.8|9367.8|9376.6|9366.6|14
1637200200000|2021-11-18 01:50:00|9377.4|9367.4|9379|9369|9379.6|9369.6|9377.4|9367.4|14
1637200210000|2021-11-18 01:50:10|9378.6|9368.6|9377.8|9367.8|9378.6|9368.6|9376.3|9366.3|15
1637200220000|2021-11-18 01:50:20|9377.4|9367.4|9375.8|9365.8|9377.4|9367.4|9375.8|9365.8|6
1637200230000|2021-11-18 01:50:30|9375.5|9365.5|9372.6|9362.6|9375.5|9365.5|9372.6|9362.6|3
1637200240000|2021-11-18 01:50:40|9373.4|9363.4|9374|9364|9374.6|9364.6|9372.6|9362.6|16
1637200250000|2021-11-18 01:50:50|9373.5|9363.5|9370.4|9360.4|9373.5|9363.5|9369.5|9359.5|17
1637200260000|2021-11-18 01:51:00|9370|9360|9367.5|9357.5|9370.1|9360.1|9365.5|9355.5|12
1637200270000|2021-11-18 01:51:10|9367.8|9357.8|9366.1|9356.1|9367.8|9357.8|9365.6|9355.6|15
1637200280000|2021-11-18 01:51:20|9366.5|9356.5|9364.3|9354.3|9366.5|9356.5|9364.3|9354.3|11
1637200290000|2021-11-18 01:51:30|9364.4|9354.4|9365|9355|9366.8|9356.8|9364.1|9354.1|11
1637200300000|2021-11-18 01:51:40|9365.8|9355.8|9364.4|9354.4|9366.4|9356.4|9363.3|9353.3|17
1637200310000|2021-11-18 01:51:50|9364.1|9354.1|9364.1|9354.1|9366.5|9356.5|9363.9|9353.9|13
1637200320000|2021-11-18 01:52:00|9364.5|9354.5|9361.5|9351.5|9364.5|9354.5|9361.5|9351.5|11
1637200330000|2021-11-18 01:52:10|9361.6|9351.6|9362|9352|9362|9352|9360.8|9350.8|11
1637200340000|2021-11-18 01:52:20|9360.5|9350.5|9357.5|9347.5|9362|9352|9357|9347|18
1637200350000|2021-11-18 01:52:30|9359|9349|9360.4|9350.4|9360.8|9350.8|9359|9349|14
1637200360000|2021-11-18 01:52:40|9360.8|9350.8|9361|9351|9361.4|9351.4|9360.8|9350.8|5
1637200370000|2021-11-18 01:52:50|9361.5|9351.5|9363.3|9353.3|9363.8|9353.8|9361.5|9351.5|11
1637200380000|2021-11-18 01:53:00|9362.9|9352.9|9363.3|9353.3|9363.5|9353.5|9361.3|9351.3|17
1637200390000|2021-11-18 01:53:10|9363.6|9353.6|9364.5|9354.5|9365.5|9355.5|9362.4|9352.4|16
1637200400000|2021-11-18 01:53:20|9364.4|9354.4|9365.3|9355.3|9365.3|9355.3|9362.5|9352.5|9
1637200410000|2021-11-18 01:53:30|9364.9|9354.9|9366.3|9356.3|9366.6|9356.6|9364.9|9354.9|17
1637200420000|2021-11-18 01:53:40|9366|9356|9364.1|9354.1|9366|9356|9362.9|9352.9|11
1637200430000|2021-11-18 01:53:50|9364.8|9354.8|9364.4|9354.4|9364.8|9354.8|9363.9|9353.9|5
1637200440000|2021-11-18 01:54:00|9364.8|9354.8|9363.1|9353.1|9365.3|9355.3|9361.4|9351.4|22
1637200450000|2021-11-18 01:54:10|9363.4|9353.4|9363.3|9353.3|9364.4|9354.4|9363.3|9353.3|7
1637200460000|2021-11-18 01:54:20|9363.5|9353.5|9362.5|9352.5|9363.5|9353.5|9361.8|9351.8|8
1637200470000|2021-11-18 01:54:30|9362.1|9352.1|9364.6|9354.6|9364.9|9354.9|9361.6|9351.6|15
1637200480000|2021-11-18 01:54:40|9364.9|9354.9|9363.3|9353.3|9364.9|9354.9|9361.1|9351.1|15
1637200490000|2021-11-18 01:54:50|9362.9|9352.9|9364.1|9354.1|9365.3|9355.3|9362.1|9352.1|13
1637200500000|2021-11-18 01:55:00|9364.5|9354.5|9365.8|9355.8|9366|9356|9363.9|9353.9|14
1637200510000|2021-11-18 01:55:10|9365.4|9355.4|9368.3|9358.3|9368.3|9358.3|9365.4|9355.4|11
1637200520000|2021-11-18 01:55:20|9367.5|9357.5|9366.9|9356.9|9368.8|9358.8|9366.9|9356.9|18
1637200530000|2021-11-18 01:55:30|9366.5|9356.5|9367.8|9357.8|9368.8|9358.8|9364.9|9354.9|14
1637200540000|2021-11-18 01:55:40|9368|9358|9369.8|9359.8|9369.8|9359.8|9367.6|9357.6|19
1637200550000|2021-11-18 01:55:50|9368.9|9358.9|9373.3|9363.3|9373.3|9363.3|9368.9|9358.9|14
1637200560000|2021-11-18 01:56:00|9373.5|9363.5|9369.3|9359.3|9373.5|9363.5|9369.3|9359.3|13
1637200570000|2021-11-18 01:56:10|9369.5|9359.5|9370.3|9360.3|9372|9362|9369.5|9359.5|17
1637200580000|2021-11-18 01:56:20|9370|9360|9370.5|9360.5|9370.5|9360.5|9370|9360|5
1637200590000|2021-11-18 01:56:30|9370.3|9360.3|9370.8|9360.8|9371|9361|9369.4|9359.4|12
1637200600000|2021-11-18 01:56:40|9370.3|9360.3|9370.5|9360.5|9371.1|9361.1|9370|9360|6
1637200610000|2021-11-18 01:56:50|9371|9361|9369.8|9359.8|9371|9361|9367.5|9357.5|20
1637200620000|2021-11-18 01:57:00|9369|9359|9371.3|9361.3|9371.4|9361.4|9368.8|9358.8|17
1637200630000|2021-11-18 01:57:10|9371.8|9361.8|9370.4|9360.4|9371.8|9361.8|9370.4|9360.4|5
1637200640000|2021-11-18 01:57:20|9370.6|9360.6|9371.1|9361.1|9371.4|9361.4|9370.6|9360.6|3
1637200660000|2021-11-18 01:57:40|9371.5|9361.5|9371.8|9361.8|9371.8|9361.8|9370.9|9360.9|9
1637200670000|2021-11-18 01:57:50|9372.3|9362.3|9373.3|9363.3|9373.3|9363.3|9372.3|9362.3|5
1637200680000|2021-11-18 01:58:00|9373.5|9363.5|9372|9362|9374|9364|9372|9362|15
1637200690000|2021-11-18 01:58:10|9372.5|9362.5|9373|9363|9373.8|9363.8|9372.5|9362.5|6
1637200700000|2021-11-18 01:58:20|9373.3|9363.3|9377.5|9367.5|9378.5|9368.5|9373.3|9363.3|17
1637200710000|2021-11-18 01:58:30|9377.8|9367.8|9380.3|9370.3|9380.3|9370.3|9377.6|9367.6|10
1637200720000|2021-11-18 01:58:40|9381.1|9371.1|9383.8|9373.8|9383.8|9373.8|9379.8|9369.8|15
1637200730000|2021-11-18 01:58:50|9383.5|9373.5|9384.3|9374.3|9388.8|9378.8|9383.3|9373.3|22
1637200740000|2021-11-18 01:59:00|9384|9374|9384.3|9374.3|9384.3|9374.3|9380.8|9370.8|15
1637200750000|2021-11-18 01:59:10|9385|9375|9385.6|9375.6|9388|9378|9384.8|9374.8|11
1637200760000|2021-11-18 01:59:20|9385.5|9375.5|9385|9375|9385.6|9375.6|9384.3|9374.3|7
1637200770000|2021-11-18 01:59:30|9385.3|9375.3|9384.5|9374.5|9385.4|9375.4|9384.3|9374.3|5
1637200780000|2021-11-18 01:59:40|9384.8|9374.8|9384|9374|9384.8|9374.8|9384|9374|8
1637200790000|2021-11-18 01:59:50|9383.8|9373.8|9384.8|9374.8|9385.3|9375.3|9383.3|9373.3|12
1637200800000|2021-11-18 02:00:00|9385|9375|9387.3|9377.3|9387.8|9377.8|9381.9|9371.9|21
1637200810000|2021-11-18 02:00:10|9387.8|9377.8|9390.5|9380.5|9390.5|9380.5|9387.8|9377.8|14
1637200820000|2021-11-18 02:00:20|9391|9381|9391.5|9381.5|9391.8|9381.8|9389.9|9379.9|13
1637200830000|2021-11-18 02:00:30|9391.3|9381.3|9387.9|9377.9|9391.3|9381.3|9387.9|9377.9|6
1637200840000|2021-11-18 02:00:40|9388.3|9378.3|9389.8|9379.8|9391|9381|9387.6|9377.6|17
1637200850000|2021-11-18 02:00:50|9390|9380|9389.3|9379.3|9390.3|9380.3|9388.6|9378.6|13
1637200860000|2021-11-18 02:01:00|9388.9|9378.9|9389|9379|9389.5|9379.5|9387.1|9377.1|17
1637200870000|2021-11-18 02:01:10|9388.8|9378.8|9386.5|9376.5|9388.8|9378.8|9386.5|9376.5|14
1637200880000|2021-11-18 02:01:20|9387|9377|9386|9376|9387.3|9377.3|9386|9376|12
1637200890000|2021-11-18 02:01:30|9385.8|9375.8|9385.5|9375.5|9385.8|9375.8|9385.3|9375.3|7
1637200900000|2021-11-18 02:01:40|9385.1|9375.1|9387.5|9377.5|9387.8|9377.8|9385.1|9375.1|13
1637200910000|2021-11-18 02:01:50|9387.9|9377.9|9391.5|9381.5|9394|9384|9387.9|9377.9|15
1637200920000|2021-11-18 02:02:00|9391.8|9381.8|9391.5|9381.5|9391.8|9381.8|9391.4|9381.4|7
1637200930000|2021-11-18 02:02:10|9391.4|9381.4|9391.3|9381.3|9391.6|9381.6|9391.3|9381.3|7
1637200940000|2021-11-18 02:02:20|9391|9381|9393.6|9383.6|9394|9384|9390.9|9380.9|11
1637200950000|2021-11-18 02:02:30|9393.3|9383.3|9392.8|9382.8|9393.3|9383.3|9392|9382|6
1637200960000|2021-11-18 02:02:40|9393.3|9383.3|9394|9384|9394|9384|9393|9383|10
1637200970000|2021-11-18 02:02:50|9393.8|9383.8|9394.3|9384.3|9394.3|9384.3|9393.4|9383.4|5
1637200980000|2021-11-18 02:03:00|9395.3|9385.3|9397|9387|9397|9387|9394.9|9384.9|10
1637200990000|2021-11-18 02:03:10|9397.3|9387.3|9395.8|9385.8|9398.4|9388.4|9395.8|9385.8|10
1637201000000|2021-11-18 02:03:20|9396|9386|9395|9385|9396|9386|9394.1|9384.1|12
1637201010000|2021-11-18 02:03:30|9394.6|9384.6|9391.9|9381.9|9394.6|9384.6|9391.4|9381.4|11
1637201020000|2021-11-18 02:03:40|9391.6|9381.6|9393.1|9383.1|9393.1|9383.1|9391|9381|9
1637201030000|2021-11-18 02:03:50|9393|9383|9394.3|9384.3|9394.3|9384.3|9392.6|9382.6|5
1637201040000|2021-11-18 02:04:00|9394|9384|9393.8|9383.8|9394|9384|9393.4|9383.4|7
1637201050000|2021-11-18 02:04:10|9394.1|9384.1|9396.6|9386.6|9396.8|9386.8|9394.1|9384.1|11
1637201060000|2021-11-18 02:04:20|9396.4|9386.4|9398.4|9388.4|9398.4|9388.4|9395.8|9385.8|10
1637201070000|2021-11-18 02:04:30|9397.9|9387.9|9397.8|9387.8|9400.3|9390.3|9397.8|9387.8|13
1637201080000|2021-11-18 02:04:40|9397.5|9387.5|9397|9387|9397.9|9387.9|9396.5|9386.5|12
1637201090000|2021-11-18 02:04:50|9397.3|9387.3|9398.3|9388.3|9400.4|9390.4|9397|9387|15
1637201100000|2021-11-18 02:05:00|9398.4|9388.4|9398.8|9388.8|9398.8|9388.8|9397.9|9387.9|12
1637201110000|2021-11-18 02:05:10|9398.5|9388.5|9398.4|9388.4|9399|9389|9398.1|9388.1|7
1637201120000|2021-11-18 02:05:20|9398.1|9388.1|9397|9387|9398.1|9388.1|9397|9387|3
1637201130000|2021-11-18 02:05:30|9396.5|9386.5|9391|9381|9396.5|9386.5|9391|9381|14
1637201140000|2021-11-18 02:05:40|9389.6|9379.6|9390.5|9380.5|9392.3|9382.3|9389.6|9379.6|20
1637201150000|2021-11-18 02:05:50|9389.5|9379.5|9388|9378|9390.5|9380.5|9388|9378|17
1637201160000|2021-11-18 02:06:00|9387.9|9377.9|9390.5|9380.5|9390.8|9380.8|9387.8|9377.8|17
1637201170000|2021-11-18 02:06:10|9389.6|9379.6|9393|9383|9393.5|9383.5|9389.6|9379.6|12
1637201180000|2021-11-18 02:06:20|9393.3|9383.3|9389.8|9379.8|9393.3|9383.3|9388.8|9378.8|14
1637201190000|2021-11-18 02:06:30|9389.5|9379.5|9389.4|9379.4|9391.4|9381.4|9388.5|9378.5|18
1637201200000|2021-11-18 02:06:40|9390.8|9380.8|9390.8|9380.8|9392.8|9382.8|9390.3|9380.3|18
1637201210000|2021-11-18 02:06:50|9391|9381|9389.6|9379.6|9391.5|9381.5|9389.1|9379.1|14
1637201220000|2021-11-18 02:07:00|9389|9379|9388.1|9378.1|9389.5|9379.5|9388|9378|10
1637201230000|2021-11-18 02:07:10|9387.8|9377.8|9388.5|9378.5|9389.3|9379.3|9387.8|9377.8|11
1637201240000|2021-11-18 02:07:20|9388.3|9378.3|9390.1|9380.1|9390.8|9380.8|9386.9|9376.9|15
1637201250000|2021-11-18 02:07:30|9389.9|9379.9|9386.3|9376.3|9390.4|9380.4|9386.3|9376.3|12
1637201260000|2021-11-18 02:07:40|9386|9376|9387.3|9377.3|9388.6|9378.6|9386|9376|15
1637201270000|2021-11-18 02:07:50|9386.9|9376.9|9391.6|9381.6|9391.6|9381.6|9386.3|9376.3|22
1637201280000|2021-11-18 02:08:00|9390.1|9380.1|9391.9|9381.9|9391.9|9381.9|9390.1|9380.1|6
1637201290000|2021-11-18 02:08:10|9392|9382|9388.3|9378.3|9392|9382|9388.3|9378.3|11
1637201300000|2021-11-18 02:08:20|9388.6|9378.6|9388.1|9378.1|9389.1|9379.1|9386.9|9376.9|16
1637201310000|2021-11-18 02:08:30|9388|9378|9390.5|9380.5|9391|9381|9387.8|9377.8|25
1637201320000|2021-11-18 02:08:40|9390.3|9380.3|9390.5|9380.5|9390.5|9380.5|9389.6|9379.6|13
1637201330000|2021-11-18 02:08:50|9391|9381|9390.4|9380.4|9391|9381|9389.6|9379.6|10
1637201340000|2021-11-18 02:09:00|9390.6|9380.6|9392.5|9382.5|9393.9|9383.9|9389.6|9379.6|21
1637201350000|2021-11-18 02:09:10|9392|9382|9392.5|9382.5|9392.8|9382.8|9391.6|9381.6|8
1637201360000|2021-11-18 02:09:20|9392.8|9382.8|9394.3|9384.3|9394.8|9384.8|9392.8|9382.8|15
1637201370000|2021-11-18 02:09:30|9394|9384|9393.4|9383.4|9394|9384|9392.5|9382.5|17
1637201380000|2021-11-18 02:09:40|9393|9383|9392|9382|9393|9383|9390.9|9380.9|15
1637201390000|2021-11-18 02:09:50|9392.1|9382.1|9392|9382|9392.5|9382.5|9390.8|9380.8|19
1637201400000|2021-11-18 02:10:00|9392.3|9382.3|9389.3|9379.3|9392.3|9382.3|9388.3|9378.3|13
1637201410000|2021-11-18 02:10:10|9389|9379|9390|9380|9390|9380|9388|9378|18
1637201420000|2021-11-18 02:10:20|9390.1|9380.1|9390.3|9380.3|9390.5|9380.5|9390|9380|13
1637201430000|2021-11-18 02:10:30|9390|9380|9391.4|9381.4|9391.9|9381.9|9389.4|9379.4|12
1637201440000|2021-11-18 02:10:40|9392|9382|9392.6|9382.6|9393|9383|9392|9382|8
1637201450000|2021-11-18 02:10:50|9392.8|9382.8|9392.8|9382.8|9393.4|9383.4|9392.5|9382.5|9
1637201460000|2021-11-18 02:11:00|9392.6|9382.6|9391.5|9381.5|9393|9383|9391|9381|10
1637201470000|2021-11-18 02:11:10|9391.8|9381.8|9388.8|9378.8|9391.8|9381.8|9388.5|9378.5|13
1637201480000|2021-11-18 02:11:20|9389|9379|9388|9378|9389.9|9379.9|9387.5|9377.5|13
1637201490000|2021-11-18 02:11:30|9387.8|9377.8|9386.6|9376.6|9388.5|9378.5|9386.5|9376.5|18
1637201500000|2021-11-18 02:11:40|9386|9376|9386.1|9376.1|9387.4|9377.4|9384.5|9374.5|26
1637201510000|2021-11-18 02:11:50|9386|9376|9383.8|9373.8|9386|9376|9383.1|9373.1|12
1637201520000|2021-11-18 02:12:00|9383.6|9373.6|9380|9370|9383.6|9373.6|9376.6|9366.6|23
1637201530000|2021-11-18 02:12:10|9380.3|9370.3|9381.4|9371.4|9381.4|9371.4|9379.1|9369.1|16
1637201540000|2021-11-18 02:12:20|9380.9|9370.9|9382.1|9372.1|9384.6|9374.6|9380.9|9370.9|14
1637201550000|2021-11-18 02:12:30|9382.9|9372.9|9383.1|9373.1|9384.4|9374.4|9382.9|9372.9|12
1637201560000|2021-11-18 02:12:40|9383|9373|9383.1|9373.1|9383.4|9373.4|9380.8|9370.8|9
1637201570000|2021-11-18 02:12:50|9383.3|9373.3|9382|9372|9383.8|9373.8|9382|9372|14
1637201580000|2021-11-18 02:13:00|9381.5|9371.5|9378|9368|9382.1|9372.1|9377.4|9367.4|15
1637201590000|2021-11-18 02:13:10|9377.6|9367.6|9378.4|9368.4|9379.5|9369.5|9377.3|9367.3|10
1637201600000|2021-11-18 02:13:20|9378.3|9368.3|9375.8|9365.8|9378.9|9368.9|9375.8|9365.8|10
1637201610000|2021-11-18 02:13:30|9376.3|9366.3|9379.4|9369.4|9379.5|9369.5|9376.3|9366.3|12
1637201620000|2021-11-18 02:13:40|9379.8|9369.8|9380.6|9370.6|9380.6|9370.6|9378.5|9368.5|12
1637201630000|2021-11-18 02:13:50|9379.3|9369.3|9378.1|9368.1|9380.8|9370.8|9378|9368|11
1637201640000|2021-11-18 02:14:00|9377.9|9367.9|9378|9368|9379|9369|9377.8|9367.8|18
1637201650000|2021-11-18 02:14:10|9377.6|9367.6|9378.5|9368.5|9378.5|9368.5|9377.1|9367.1|8
1637201660000|2021-11-18 02:14:20|9378.8|9368.8|9381.8|9371.8|9381.8|9371.8|9378.8|9368.8|18
1637201670000|2021-11-18 02:14:30|9382|9372|9383.8|9373.8|9384.3|9374.3|9381.3|9371.3|13
1637201680000|2021-11-18 02:14:40|9383.9|9373.9|9385.3|9375.3|9386.4|9376.4|9383.9|9373.9|14
1637201690000|2021-11-18 02:14:50|9385.6|9375.6|9385.5|9375.5|9386|9376|9384.1|9374.1|15
1637201700000|2021-11-18 02:15:00|9385.3|9375.3|9386.1|9376.1|9386.6|9376.6|9384.1|9374.1|10
1637201710000|2021-11-18 02:15:10|9385.9|9375.9|9385.8|9375.8|9386.1|9376.1|9384.5|9374.5|7
1637201720000|2021-11-18 02:15:20|9386|9376|9386|9376|9386|9376|9386|9376|1
1637201730000|2021-11-18 02:15:30|9386.3|9376.3|9385|9375|9386.3|9376.3|9385|9375|5
1637201740000|2021-11-18 02:15:40|9382.8|9372.8|9383|9373|9383|9373|9382.8|9372.8|2
1637201750000|2021-11-18 02:15:50|9383.8|9373.8|9384|9374|9384|9374|9383.5|9373.5|4
1637201760000|2021-11-18 02:16:00|9383.8|9373.8|9385|9375|9385.3|9375.3|9383.5|9373.5|5
1637201770000|2021-11-18 02:16:10|9384.8|9374.8|9383.8|9373.8|9384.8|9374.8|9382.6|9372.6|6
1637201780000|2021-11-18 02:16:20|9384|9374|9378.5|9368.5|9384.4|9374.4|9377|9367|10
1637201790000|2021-11-18 02:16:30|9378.3|9368.3|9377.3|9367.3|9378.3|9368.3|9376.8|9366.8|6
1637201800000|2021-11-18 02:16:40|9377|9367|9377.8|9367.8|9377.8|9367.8|9376.6|9366.6|6
1637201810000|2021-11-18 02:16:50|9377.4|9367.4|9374.8|9364.8|9377.4|9367.4|9374.8|9364.8|10
1637201820000|2021-11-18 02:17:00|9374.5|9364.5|9374.9|9364.9|9375.8|9365.8|9374.5|9364.5|10
1637201830000|2021-11-18 02:17:10|9375.1|9365.1|9375.5|9365.5|9375.6|9365.6|9375.1|9365.1|4
1637201840000|2021-11-18 02:17:20|9377|9367|9377.8|9367.8|9378.5|9368.5|9377|9367|7
1637201850000|2021-11-18 02:17:30|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|1
1637201860000|2021-11-18 02:17:40|9379|9369|9380|9370|9380|9370|9379|9369|4
1637201870000|2021-11-18 02:17:50|9380.5|9370.5|9379.8|9369.8|9380.5|9370.5|9379.8|9369.8|4
1637201880000|2021-11-18 02:18:00|9380|9370|9380.4|9370.4|9380.4|9370.4|9380|9370|2
1637201890000|2021-11-18 02:18:10|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1637201910000|2021-11-18 02:18:30|9380.5|9370.5|9381.9|9371.9|9381.9|9371.9|9380.5|9370.5|3
1637201920000|2021-11-18 02:18:40|9382.1|9372.1|9382.1|9372.1|9382.3|9372.3|9382.1|9372.1|3
1637201930000|2021-11-18 02:18:50|9381|9371|9381.6|9371.6|9381.6|9371.6|9381|9371|3
1637201940000|2021-11-18 02:19:00|9381|9371|9381.6|9371.6|9381.9|9371.9|9381|9371|3
1637201950000|2021-11-18 02:19:10|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1637201960000|2021-11-18 02:19:20|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|1
1637201970000|2021-11-18 02:19:30|9382.3|9372.3|9383.1|9373.1|9383.1|9373.1|9382.3|9372.3|2
1637202000000|2021-11-18 02:20:00|9382.9|9372.9|9381.6|9371.6|9382.9|9372.9|9381.6|9371.6|6
1637202010000|2021-11-18 02:20:10|9380.4|9370.4|9379.3|9369.3|9380.4|9370.4|9379.3|9369.3|2
1637202020000|2021-11-18 02:20:20|9379|9369|9378.9|9368.9|9379|9369|9378.4|9368.4|4
1637202040000|2021-11-18 02:20:40|9378.5|9368.5|9378.4|9368.4|9378.5|9368.5|9378.4|9368.4|2
1637202060000|2021-11-18 02:21:00|9378.5|9368.5|9378.4|9368.4|9378.5|9368.5|9378.4|9368.4|2
1637202080000|2021-11-18 02:21:20|9378.5|9368.5|9378.4|9368.4|9378.5|9368.5|9378.4|9368.4|2
1637202090000|2021-11-18 02:21:30|9378.5|9368.5|9378.6|9368.6|9378.6|9368.6|9378.4|9368.4|3
1637202100000|2021-11-18 02:21:40|9378.9|9368.9|9379.4|9369.4|9379.4|9369.4|9378.9|9368.9|3
1637202110000|2021-11-18 02:21:50|9378.8|9368.8|9379.6|9369.6|9379.6|9369.6|9378.8|9368.8|3
1637202120000|2021-11-18 02:22:00|9379.4|9369.4|9376|9366|9379.4|9369.4|9376|9366|7
1637202130000|2021-11-18 02:22:10|9375.3|9365.3|9376.8|9366.8|9377.5|9367.5|9375.3|9365.3|6
1637202140000|2021-11-18 02:22:20|9377.3|9367.3|9377.5|9367.5|9377.5|9367.5|9376.5|9366.5|4
1637202150000|2021-11-18 02:22:30|9377.8|9367.8|9378.3|9368.3|9378.3|9368.3|9377|9367|5
1637202170000|2021-11-18 02:22:50|9378.6|9368.6|9378.6|9368.6|9379.3|9369.3|9378.4|9368.4|6
1637202180000|2021-11-18 02:23:00|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|1
1637202190000|2021-11-18 02:23:10|9378.5|9368.5|9378.3|9368.3|9378.5|9368.5|9378.3|9368.3|2
1637202200000|2021-11-18 02:23:20|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|1
1637202210000|2021-11-18 02:23:30|9378.9|9368.9|9379.1|9369.1|9379.1|9369.1|9378.9|9368.9|2
1637202220000|2021-11-18 02:23:40|9378.9|9368.9|9377.5|9367.5|9378.9|9368.9|9377.5|9367.5|5
1637202230000|2021-11-18 02:23:50|9377.3|9367.3|9377.1|9367.1|9377.3|9367.3|9377.1|9367.1|2
1637202240000|2021-11-18 02:24:00|9376.9|9366.9|9377.8|9367.8|9377.8|9367.8|9376.6|9366.6|5
1637202250000|2021-11-18 02:24:10|9378|9368|9378|9368|9378|9368|9378|9368|1
1637202260000|2021-11-18 02:24:20|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|1
1637202270000|2021-11-18 02:24:30|9376.9|9366.9|9383.1|9373.1|9383.1|9373.1|9376.4|9366.4|6
1637202280000|2021-11-18 02:24:40|9383|9373|9383.3|9373.3|9383.9|9373.9|9382.5|9372.5|7
1637202290000|2021-11-18 02:24:50|9383|9373|9383.6|9373.6|9383.6|9373.6|9382.9|9372.9|3
1637202300000|2021-11-18 02:25:00|9383.4|9373.4|9383.4|9373.4|9383.5|9373.5|9383.4|9373.4|3
1637202310000|2021-11-18 02:25:10|9383|9373|9380|9370|9383|9373|9380|9370|5
1637202330000|2021-11-18 02:25:30|9380.1|9370.1|9381.4|9371.4|9381.4|9371.4|9380.1|9370.1|5
1637202340000|2021-11-18 02:25:40|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|1
1637202350000|2021-11-18 02:25:50|9381.4|9371.4|9382.1|9372.1|9382.1|9372.1|9381.4|9371.4|3
1637202360000|2021-11-18 02:26:00|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|1
1637202370000|2021-11-18 02:26:10|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|1
1637202380000|2021-11-18 02:26:20|9381.9|9371.9|9381|9371|9381.9|9371.9|9381|9371|3
1637202400000|2021-11-18 02:26:40|9380.8|9370.8|9378.5|9368.5|9381|9371|9378.5|9368.5|4
1637202410000|2021-11-18 02:26:50|9378.8|9368.8|9379|9369|9379|9369|9378.8|9368.8|2
1637202420000|2021-11-18 02:27:00|9379.3|9369.3|9379.4|9369.4|9380.5|9370.5|9379.3|9369.3|4
1637202430000|2021-11-18 02:27:10|9379.6|9369.6|9377.8|9367.8|9379.6|9369.6|9377.8|9367.8|6
1637202470000|2021-11-18 02:27:50|9377.9|9367.9|9378.6|9368.6|9378.6|9368.6|9377.8|9367.8|4
1637202490000|2021-11-18 02:28:10|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|1
1637202500000|2021-11-18 02:28:20|9378.6|9368.6|9377.5|9367.5|9378.6|9368.6|9377.5|9367.5|4
1637202520000|2021-11-18 02:28:40|9377.1|9367.1|9376.4|9366.4|9377.1|9367.1|9376.4|9366.4|2
1637202530000|2021-11-18 02:28:50|9377.4|9367.4|9377.8|9367.8|9377.8|9367.8|9377.4|9367.4|2
1637202540000|2021-11-18 02:29:00|9379|9369|9379.3|9369.3|9379.3|9369.3|9377.3|9367.3|8
1637202550000|2021-11-18 02:29:10|9379.6|9369.6|9376.3|9366.3|9379.6|9369.6|9376.3|9366.3|4
1637202560000|2021-11-18 02:29:20|9375.9|9365.9|9375.9|9365.9|9375.9|9365.9|9375.9|9365.9|1
1637202570000|2021-11-18 02:29:30|9375.6|9365.6|9378.4|9368.4|9378.4|9368.4|9375.6|9365.6|7
1637202580000|2021-11-18 02:29:40|9378.1|9368.1|9378.3|9368.3|9378.3|9368.3|9377.8|9367.8|4
1637202590000|2021-11-18 02:29:50|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|1
1637202600000|2021-11-18 02:30:00|9378.9|9368.9|9378.8|9368.8|9379.3|9369.3|9378|9368|18
1637202610000|2021-11-18 02:30:10|9378.3|9368.3|9376.3|9366.3|9378.9|9368.9|9375.3|9365.3|20
1637202620000|2021-11-18 02:30:20|9376.9|9366.9|9379|9369|9379|9369|9376.9|9366.9|15
1637202630000|2021-11-18 02:30:30|9378.5|9368.5|9378.8|9368.8|9379.5|9369.5|9378.5|9368.5|12
1637202640000|2021-11-18 02:30:40|9379|9369|9379.8|9369.8|9379.8|9369.8|9378.8|9368.8|14
1637202650000|2021-11-18 02:30:50|9379.9|9369.9|9381|9371|9383|9373|9379.1|9369.1|14
1637202660000|2021-11-18 02:31:00|9379.3|9369.3|9382.3|9372.3|9382.3|9372.3|9378.5|9368.5|16
1637202670000|2021-11-18 02:31:10|9382.9|9372.9|9384.6|9374.6|9384.8|9374.8|9382.3|9372.3|13
1637202680000|2021-11-18 02:31:20|9384.3|9374.3|9386.3|9376.3|9386.5|9376.5|9383.4|9373.4|17
1637202690000|2021-11-18 02:31:30|9386.6|9376.6|9381.8|9371.8|9386.6|9376.6|9380.3|9370.3|15
1637202700000|2021-11-18 02:31:40|9382|9372|9382.3|9372.3|9382.3|9372.3|9379.5|9369.5|15
1637202710000|2021-11-18 02:31:50|9382|9372|9379.8|9369.8|9382.6|9372.6|9379.8|9369.8|16
1637202720000|2021-11-18 02:32:00|9379.9|9369.9|9379.8|9369.8|9382|9372|9379.8|9369.8|22
1637202730000|2021-11-18 02:32:10|9379.9|9369.9|9380.9|9370.9|9381.5|9371.5|9379.9|9369.9|15
1637202740000|2021-11-18 02:32:20|9381.3|9371.3|9382|9372|9382|9372|9380.9|9370.9|10
1637202750000|2021-11-18 02:32:30|9381.8|9371.8|9381.4|9371.4|9382.1|9372.1|9381.4|9371.4|11
1637202760000|2021-11-18 02:32:40|9381.8|9371.8|9378.8|9368.8|9381.8|9371.8|9378.8|9368.8|10
1637202770000|2021-11-18 02:32:50|9379|9369|9381.8|9371.8|9381.8|9371.8|9378.8|9368.8|14
1637202780000|2021-11-18 02:33:00|9382|9372|9382.4|9372.4|9382.4|9372.4|9380.4|9370.4|16
1637202790000|2021-11-18 02:33:10|9382.5|9372.5|9382|9372|9382.5|9372.5|9382|9372|4
1637202800000|2021-11-18 02:33:20|9381.8|9371.8|9382|9372|9382|9372|9381.3|9371.3|16
1637202810000|2021-11-18 02:33:30|9381.5|9371.5|9381.5|9371.5|9382|9372|9381.3|9371.3|8
1637202820000|2021-11-18 02:33:40|9381.8|9371.8|9381.5|9371.5|9382|9372|9381.5|9371.5|6
1637202830000|2021-11-18 02:33:50|9381.8|9371.8|9382.5|9372.5|9383|9373|9381.5|9371.5|9
1637202840000|2021-11-18 02:34:00|9382.9|9372.9|9378.3|9368.3|9384.9|9374.9|9378.3|9368.3|19
1637202850000|2021-11-18 02:34:10|9378.1|9368.1|9376|9366|9378.9|9368.9|9376|9366|7
1637202860000|2021-11-18 02:34:20|9376.3|9366.3|9376.1|9366.1|9378.3|9368.3|9375.5|9365.5|11
1637202870000|2021-11-18 02:34:30|9375.9|9365.9|9376.1|9366.1|9376.3|9366.3|9375.5|9365.5|9
1637202880000|2021-11-18 02:34:40|9376|9366|9374.3|9364.3|9376|9366|9373.8|9363.8|17
1637202890000|2021-11-18 02:34:50|9374|9364|9373.5|9363.5|9374.3|9364.3|9373.1|9363.1|7
1637202900000|2021-11-18 02:35:00|9374.3|9364.3|9371.4|9361.4|9375|9365|9371.3|9361.3|18
1637202910000|2021-11-18 02:35:10|9371.5|9361.5|9373.4|9363.4|9373.4|9363.4|9369.8|9359.8|17
1637202920000|2021-11-18 02:35:20|9372.1|9362.1|9370|9360|9372.1|9362.1|9369.9|9359.9|14
1637202930000|2021-11-18 02:35:30|9370.1|9360.1|9372|9362|9372|9362|9370|9360|13
1637202940000|2021-11-18 02:35:40|9372.3|9362.3|9373.8|9363.8|9375.4|9365.4|9371.4|9361.4|20
1637202950000|2021-11-18 02:35:50|9374.4|9364.4|9374.9|9364.9|9375.1|9365.1|9374.4|9364.4|6
1637202960000|2021-11-18 02:36:00|9374.5|9364.5|9375.4|9365.4|9375.4|9365.4|9372.3|9362.3|14
1637202970000|2021-11-18 02:36:10|9375.6|9365.6|9375.8|9365.8|9376.5|9366.5|9374.6|9364.6|13
1637202980000|2021-11-18 02:36:20|9375.5|9365.5|9375.5|9365.5|9375.8|9365.8|9374.9|9364.9|10
1637202990000|2021-11-18 02:36:30|9375.9|9365.9|9374|9364|9375.9|9365.9|9373.3|9363.3|12
1637203000000|2021-11-18 02:36:40|9374.6|9364.6|9375.3|9365.3|9375.9|9365.9|9374.6|9364.6|9
1637203010000|2021-11-18 02:36:50|9375.6|9365.6|9377.5|9367.5|9377.5|9367.5|9375.6|9365.6|8
1637203020000|2021-11-18 02:37:00|9378|9368|9379.4|9369.4|9379.4|9369.4|9378|9368|7
1637203030000|2021-11-18 02:37:10|9379.3|9369.3|9378.8|9368.8|9379.3|9369.3|9378.1|9368.1|10
1637203040000|2021-11-18 02:37:20|9378.4|9368.4|9378.6|9368.6|9378.6|9368.6|9378.4|9368.4|2
1637203050000|2021-11-18 02:37:30|9377.8|9367.8|9377.9|9367.9|9379.4|9369.4|9377.8|9367.8|11
1637203060000|2021-11-18 02:37:40|9377.3|9367.3|9374.5|9364.5|9378.5|9368.5|9374.5|9364.5|12
1637203070000|2021-11-18 02:37:50|9374.3|9364.3|9374.3|9364.3|9374.5|9364.5|9374.3|9364.3|3
1637203080000|2021-11-18 02:38:00|9375.3|9365.3|9375.4|9365.4|9377|9367|9374.6|9364.6|12
1637203090000|2021-11-18 02:38:10|9376.3|9366.3|9377.4|9367.4|9377.4|9367.4|9375.5|9365.5|8
1637203100000|2021-11-18 02:38:20|9377.8|9367.8|9379|9369|9379.4|9369.4|9377.6|9367.6|10
1637203110000|2021-11-18 02:38:30|9379.4|9369.4|9379.1|9369.1|9379.4|9369.4|9378.5|9368.5|7
1637203120000|2021-11-18 02:38:40|9378.9|9368.9|9378.8|9368.8|9379.5|9369.5|9378.5|9368.5|15
1637203130000|2021-11-18 02:38:50|9379|9369|9378|9368|9379.5|9369.5|9377.4|9367.4|17
1637203140000|2021-11-18 02:39:00|9377.6|9367.6|9377.5|9367.5|9377.6|9367.6|9376.5|9366.5|12
1637203150000|2021-11-18 02:39:10|9377.8|9367.8|9378.9|9368.9|9378.9|9368.9|9375.9|9365.9|13
1637203160000|2021-11-18 02:39:20|9378.5|9368.5|9379.3|9369.3|9379.5|9369.5|9378.3|9368.3|8
1637203170000|2021-11-18 02:39:30|9379.9|9369.9|9379.3|9369.3|9380|9370|9379.3|9369.3|12
1637203180000|2021-11-18 02:39:40|9378.8|9368.8|9378|9368|9378.8|9368.8|9376.6|9366.6|9
1637203190000|2021-11-18 02:39:50|9377.5|9367.5|9376.6|9366.6|9377.5|9367.5|9376.1|9366.1|7
1637203200000|2021-11-18 02:40:00|9376.9|9366.9|9373|9363|9376.9|9366.9|9371.6|9361.6|20
1637203210000|2021-11-18 02:40:10|9373.4|9363.4|9373.5|9363.5|9374.8|9364.8|9372.8|9362.8|14
1637203220000|2021-11-18 02:40:20|9373.3|9363.3|9374.6|9364.6|9375.1|9365.1|9372|9362|16
1637203230000|2021-11-18 02:40:30|9374.3|9364.3|9375.1|9365.1|9377|9367|9374.3|9364.3|16
1637203240000|2021-11-18 02:40:40|9374.8|9364.8|9372.6|9362.6|9374.8|9364.8|9372.6|9362.6|16
1637203250000|2021-11-18 02:40:50|9372|9362|9373.1|9363.1|9374.1|9364.1|9372|9362|19
1637203260000|2021-11-18 02:41:00|9373.4|9363.4|9372|9362|9373.4|9363.4|9370.8|9360.8|19
1637203270000|2021-11-18 02:41:10|9371.4|9361.4|9372|9362|9372.1|9362.1|9370.1|9360.1|25
1637203280000|2021-11-18 02:41:20|9371.8|9361.8|9372.8|9362.8|9374.5|9364.5|9371.1|9361.1|16
1637203290000|2021-11-18 02:41:30|9373|9363|9372.6|9362.6|9373.8|9363.8|9372.6|9362.6|13
1637203300000|2021-11-18 02:41:40|9372.8|9362.8|9371.3|9361.3|9372.8|9362.8|9370.6|9360.6|15
1637203310000|2021-11-18 02:41:50|9370.3|9360.3|9367.3|9357.3|9371.1|9361.1|9366.4|9356.4|17
1637203320000|2021-11-18 02:42:00|9367.1|9357.1|9370.3|9360.3|9370.5|9360.5|9367.1|9357.1|19
1637203330000|2021-11-18 02:42:10|9370.5|9360.5|9371.6|9361.6|9373.3|9363.3|9370.5|9360.5|14
1637203340000|2021-11-18 02:42:20|9371.4|9361.4|9372|9362|9372|9362|9371|9361|18
1637203350000|2021-11-18 02:42:30|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|9372|9362|3
1637203360000|2021-11-18 02:42:40|9372|9362|9369.5|9359.5|9372|9362|9369.5|9359.5|7
1637203370000|2021-11-18 02:42:50|9370|9360|9368.4|9358.4|9370.9|9360.9|9368.4|9358.4|10
1637203380000|2021-11-18 02:43:00|9368|9358|9368.3|9358.3|9368.5|9358.5|9367.8|9357.8|9
1637203390000|2021-11-18 02:43:10|9367.9|9357.9|9364.1|9354.1|9367.9|9357.9|9363.8|9353.8|16
1637203400000|2021-11-18 02:43:20|9364.3|9354.3|9362|9352|9364.3|9354.3|9361.9|9351.9|14
1637203410000|2021-11-18 02:43:30|9362.3|9352.3|9361|9351|9362.3|9352.3|9359.9|9349.9|13
1637203420000|2021-11-18 02:43:40|9360.8|9350.8|9361.1|9351.1|9361.5|9351.5|9360.4|9350.4|10
1637203430000|2021-11-18 02:43:50|9361.5|9351.5|9361.8|9351.8|9362.5|9352.5|9361.1|9351.1|11
1637203440000|2021-11-18 02:44:00|9362.1|9352.1|9361.3|9351.3|9362.1|9352.1|9360.4|9350.4|13
1637203450000|2021-11-18 02:44:10|9361.5|9351.5|9361.1|9351.1|9363.8|9353.8|9361.1|9351.1|15
1637203460000|2021-11-18 02:44:20|9362|9352|9357|9347|9362|9352|9357|9347|16
1637203470000|2021-11-18 02:44:30|9356.6|9346.6|9355.9|9345.9|9358.5|9348.5|9355.8|9345.8|25
1637203480000|2021-11-18 02:44:40|9355.6|9345.6|9352.3|9342.3|9355.6|9345.6|9352.3|9342.3|11
1637203490000|2021-11-18 02:44:50|9352|9342|9354|9344|9354|9344|9351.8|9341.8|11
1637203500000|2021-11-18 02:45:00|9354.3|9344.3|9352.1|9342.1|9354.3|9344.3|9351.4|9341.4|17
1637203510000|2021-11-18 02:45:10|9353|9343|9353.9|9343.9|9353.9|9343.9|9352.8|9342.8|10
1637203520000|2021-11-18 02:45:20|9354|9344|9351.9|9341.9|9354.3|9344.3|9351.9|9341.9|13
1637203530000|2021-11-18 02:45:30|9351.1|9341.1|9354.5|9344.5|9354.5|9344.5|9351.1|9341.1|10
1637203540000|2021-11-18 02:45:40|9354.6|9344.6|9353.6|9343.6|9354.6|9344.6|9352.5|9342.5|7
1637203550000|2021-11-18 02:45:50|9353.9|9343.9|9353.5|9343.5|9353.9|9343.9|9352.3|9342.3|18
1637203560000|2021-11-18 02:46:00|9353.8|9343.8|9353.9|9343.9|9353.9|9343.9|9352.3|9342.3|14
1637203570000|2021-11-18 02:46:10|9353.3|9343.3|9354.5|9344.5|9354.5|9344.5|9353.3|9343.3|9
1637203580000|2021-11-18 02:46:20|9354.8|9344.8|9357|9347|9357.5|9347.5|9354.8|9344.8|12
1637203590000|2021-11-18 02:46:30|9356.8|9346.8|9356.6|9346.6|9358.3|9348.3|9355.6|9345.6|17
1637203600000|2021-11-18 02:46:40|9356.3|9346.3|9358.1|9348.1|9359|9349|9356.3|9346.3|16
1637203610000|2021-11-18 02:46:50|9358.8|9348.8|9358.5|9348.5|9359.3|9349.3|9357.8|9347.8|19
1637203620000|2021-11-18 02:47:00|9358.3|9348.3|9355.6|9345.6|9358.9|9348.9|9355.6|9345.6|23
1637203630000|2021-11-18 02:47:10|9355.4|9345.4|9351.9|9341.9|9355.4|9345.4|9351.6|9341.6|14
1637203640000|2021-11-18 02:47:20|9351.5|9341.5|9351|9341|9351.5|9341.5|9349.5|9339.5|11
1637203650000|2021-11-18 02:47:30|9351.3|9341.3|9350.5|9340.5|9352.1|9342.1|9350.5|9340.5|18
1637203660000|2021-11-18 02:47:40|9350.8|9340.8|9353|9343|9353.3|9343.3|9350.4|9340.4|19
1637203670000|2021-11-18 02:47:50|9352.6|9342.6|9351.5|9341.5|9353.9|9343.9|9350.8|9340.8|18
1637203680000|2021-11-18 02:48:00|9351.3|9341.3|9350|9340|9351.5|9341.5|9348.9|9338.9|17
1637203690000|2021-11-18 02:48:10|9350.5|9340.5|9349.4|9339.4|9351|9341|9349|9339|14
1637203700000|2021-11-18 02:48:20|9348.6|9338.6|9348.5|9338.5|9349.1|9339.1|9348|9338|13
1637203710000|2021-11-18 02:48:30|9348.1|9338.1|9349|9339|9350.6|9340.6|9348.1|9338.1|12
1637203720000|2021-11-18 02:48:40|9349.4|9339.4|9349|9339|9351.1|9341.1|9349|9339|11
1637203730000|2021-11-18 02:48:50|9348.8|9338.8|9351.8|9341.8|9352|9342|9348.5|9338.5|20
1637203740000|2021-11-18 02:49:00|9352.3|9342.3|9350.4|9340.4|9353.1|9343.1|9350.4|9340.4|17
1637203750000|2021-11-18 02:49:10|9350.1|9340.1|9349.6|9339.6|9350.1|9340.1|9348.8|9338.8|11
1637203760000|2021-11-18 02:49:20|9349.5|9339.5|9351.5|9341.5|9351.5|9341.5|9349.5|9339.5|10
1637203770000|2021-11-18 02:49:30|9352|9342|9353|9343|9353.4|9343.4|9351.9|9341.9|12
1637203780000|2021-11-18 02:49:40|9352.6|9342.6|9354.4|9344.4|9354.9|9344.9|9352.3|9342.3|21
1637203790000|2021-11-18 02:49:50|9355.3|9345.3|9356.5|9346.5|9357.5|9347.5|9354.4|9344.4|14
1637203800000|2021-11-18 02:50:00|9356.8|9346.8|9355.3|9345.3|9358.3|9348.3|9354.3|9344.3|22
1637203810000|2021-11-18 02:50:10|9355.4|9345.4|9356.4|9346.4|9357.3|9347.3|9354.9|9344.9|14
1637203820000|2021-11-18 02:50:20|9357|9347|9358|9348|9359.5|9349.5|9356.3|9346.3|18
1637203830000|2021-11-18 02:50:30|9358.3|9348.3|9360.6|9350.6|9360.6|9350.6|9357.5|9347.5|21
1637203840000|2021-11-18 02:50:40|9360.9|9350.9|9361.5|9351.5|9361.9|9351.9|9360.3|9350.3|14
1637203850000|2021-11-18 02:50:50|9362.1|9352.1|9363.3|9353.3|9363.3|9353.3|9360.8|9350.8|19
1637203860000|2021-11-18 02:51:00|9362.5|9352.5|9364.9|9354.9|9365|9355|9361|9351|18
1637203870000|2021-11-18 02:51:10|9363.8|9353.8|9365|9355|9366.4|9356.4|9362.4|9352.4|15
1637203880000|2021-11-18 02:51:20|9364.5|9354.5|9365.1|9355.1|9366.4|9356.4|9364.4|9354.4|14
1637203890000|2021-11-18 02:51:30|9366|9356|9365|9355|9366.5|9356.5|9364|9354|16
1637203900000|2021-11-18 02:51:40|9364.6|9354.6|9365|9355|9365|9355|9364.4|9354.4|6
1637203910000|2021-11-18 02:51:50|9364.8|9354.8|9361.5|9351.5|9364.8|9354.8|9361.3|9351.3|12
1637203920000|2021-11-18 02:52:00|9361.1|9351.1|9355.4|9345.4|9361.1|9351.1|9355.4|9345.4|17
1637203930000|2021-11-18 02:52:10|9355.6|9345.6|9355.3|9345.3|9356|9346|9354.5|9344.5|16
1637203940000|2021-11-18 02:52:20|9355|9345|9353|9343|9355.3|9345.3|9352.8|9342.8|10
1637203950000|2021-11-18 02:52:30|9352.3|9342.3|9352|9342|9352.3|9342.3|9350.8|9340.8|11
1637203960000|2021-11-18 02:52:40|9352.3|9342.3|9353|9343|9353.5|9343.5|9352|9342|10
1637203970000|2021-11-18 02:52:50|9353.3|9343.3|9351.8|9341.8|9353.3|9343.3|9351.4|9341.4|14
1637203980000|2021-11-18 02:53:00|9351.5|9341.5|9352|9342|9352|9342|9350.8|9340.8|6
1637203990000|2021-11-18 02:53:10|9351.6|9341.6|9351.9|9341.9|9351.9|9341.9|9351.6|9341.6|2
1637204000000|2021-11-18 02:53:20|9351.6|9341.6|9355.5|9345.5|9356.3|9346.3|9351.6|9341.6|16
1637204010000|2021-11-18 02:53:30|9355.6|9345.6|9357.9|9347.9|9358.3|9348.3|9355.6|9345.6|12
1637204020000|2021-11-18 02:53:40|9358.3|9348.3|9358.4|9348.4|9359.5|9349.5|9357.4|9347.4|16
1637204030000|2021-11-18 02:53:50|9358.6|9348.6|9360.3|9350.3|9360.3|9350.3|9357.5|9347.5|19
1637204040000|2021-11-18 02:54:00|9360|9350|9355.5|9345.5|9360|9350|9355.5|9345.5|17
1637204050000|2021-11-18 02:54:10|9355.8|9345.8|9361.6|9351.6|9361.6|9351.6|9355.8|9345.8|16
1637204060000|2021-11-18 02:54:20|9360.8|9350.8|9362|9352|9362|9352|9360.3|9350.3|15
1637204070000|2021-11-18 02:54:30|9362.3|9352.3|9365.1|9355.1|9366.4|9356.4|9362.3|9352.3|16
1637204080000|2021-11-18 02:54:40|9364.6|9354.6|9368.5|9358.5|9368.5|9358.5|9364.6|9354.6|17
1637204090000|2021-11-18 02:54:50|9368.8|9358.8|9370.3|9360.3|9370.3|9360.3|9368.8|9358.8|6
1637204100000|2021-11-18 02:55:00|9370.6|9360.6|9369|9359|9371|9361|9367|9357|20
1637204110000|2021-11-18 02:55:10|9369.3|9359.3|9371.4|9361.4|9371.4|9361.4|9368.9|9358.9|13
1637204120000|2021-11-18 02:55:20|9371|9361|9370.3|9360.3|9372.4|9362.4|9369.9|9359.9|13
1637204130000|2021-11-18 02:55:30|9372.6|9362.6|9374|9364|9374|9364|9372.5|9362.5|7
1637204140000|2021-11-18 02:55:40|9373.8|9363.8|9374.8|9364.8|9375.3|9365.3|9373.8|9363.8|16
1637204150000|2021-11-18 02:55:50|9375.8|9365.8|9375.8|9365.8|9376.6|9366.6|9375.1|9365.1|12
1637204160000|2021-11-18 02:56:00|9375.5|9365.5|9373.3|9363.3|9375.8|9365.8|9373.3|9363.3|17
1637204170000|2021-11-18 02:56:10|9373.5|9363.5|9376.6|9366.6|9377.3|9367.3|9373.5|9363.5|12
1637204180000|2021-11-18 02:56:20|9376|9366|9374.8|9364.8|9376.3|9366.3|9373.8|9363.8|11
1637204190000|2021-11-18 02:56:30|9374|9364|9374.3|9364.3|9374.3|9364.3|9373|9363|8
1637204200000|2021-11-18 02:56:40|9374|9364|9374|9364|9374|9364|9372.5|9362.5|10
1637204210000|2021-11-18 02:56:50|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9372.5|9362.5|14
1637204220000|2021-11-18 02:57:00|9374|9364|9373.5|9363.5|9375|9365|9373.5|9363.5|11
1637204230000|2021-11-18 02:57:10|9373.6|9363.6|9374.4|9364.4|9374.4|9364.4|9372.8|9362.8|16
1637204240000|2021-11-18 02:57:20|9374.8|9364.8|9376.8|9366.8|9377.3|9367.3|9374.8|9364.8|7
1637204250000|2021-11-18 02:57:30|9376.5|9366.5|9377.3|9367.3|9377.3|9367.3|9375.8|9365.8|9
1637204260000|2021-11-18 02:57:40|9376.9|9366.9|9375.6|9365.6|9376.9|9366.9|9375.5|9365.5|11
1637204270000|2021-11-18 02:57:50|9375.8|9365.8|9376.4|9366.4|9377.3|9367.3|9375.8|9365.8|10
1637204280000|2021-11-18 02:58:00|9376.1|9366.1|9372.8|9362.8|9376.1|9366.1|9372.5|9362.5|12
1637204290000|2021-11-18 02:58:10|9372.6|9362.6|9372.4|9362.4|9374|9364|9372.4|9362.4|12
1637204300000|2021-11-18 02:58:20|9372.6|9362.6|9374|9364|9374|9364|9372.6|9362.6|9
1637204310000|2021-11-18 02:58:30|9373.8|9363.8|9369.9|9359.9|9374|9364|9369.9|9359.9|10
1637204320000|2021-11-18 02:58:40|9371|9361|9369.1|9359.1|9371|9361|9369|9359|6
1637204330000|2021-11-18 02:58:50|9370.5|9360.5|9370.4|9360.4|9371.8|9361.8|9370.1|9360.1|16
1637204340000|2021-11-18 02:59:00|9370.1|9360.1|9367|9357|9370.4|9360.4|9367|9357|15
1637204350000|2021-11-18 02:59:10|9366.6|9356.6|9369|9359|9369|9359|9366.5|9356.5|4
1637204360000|2021-11-18 02:59:20|9368.8|9358.8|9368.3|9358.3|9369|9359|9368|9358|11
1637204370000|2021-11-18 02:59:30|9368.4|9358.4|9368.4|9358.4|9369.5|9359.5|9366.8|9356.8|14
1637204380000|2021-11-18 02:59:40|9368|9358|9367.1|9357.1|9368|9358|9366.8|9356.8|15
1637204390000|2021-11-18 02:59:50|9366.9|9356.9|9361.1|9351.1|9366.9|9356.9|9361.1|9351.1|14
1637204400000|2021-11-18 03:00:00|9360.9|9350.9|9353.8|9343.8|9360.9|9350.9|9352.8|9342.8|28
1637204410000|2021-11-18 03:00:10|9351.5|9341.5|9350.1|9340.1|9351.9|9341.9|9349.3|9339.3|12
1637204420000|2021-11-18 03:00:20|9352.8|9342.8|9352.8|9342.8|9353.6|9343.6|9351.5|9341.5|12
1637204430000|2021-11-18 03:00:30|9352.5|9342.5|9355.5|9345.5|9355.5|9345.5|9351.3|9341.3|15
1637204440000|2021-11-18 03:00:40|9354.5|9344.5|9354.5|9344.5|9355.4|9345.4|9353.9|9343.9|14
1637204450000|2021-11-18 03:00:50|9354.3|9344.3|9354.8|9344.8|9354.8|9344.8|9353.4|9343.4|9
1637204460000|2021-11-18 03:01:00|9354.5|9344.5|9356.8|9346.8|9359.8|9349.8|9354.5|9344.5|16
1637204470000|2021-11-18 03:01:10|9357.5|9347.5|9357.3|9347.3|9358.3|9348.3|9357.3|9347.3|11
1637204480000|2021-11-18 03:01:20|9357.5|9347.5|9357.4|9347.4|9358.8|9348.8|9356.8|9346.8|12
1637204490000|2021-11-18 03:01:30|9357.6|9347.6|9358.1|9348.1|9358.8|9348.8|9357.1|9347.1|11
1637204500000|2021-11-18 03:01:40|9357.9|9347.9|9355.5|9345.5|9357.9|9347.9|9354.5|9344.5|11
1637204510000|2021-11-18 03:01:50|9355.3|9345.3|9357|9347|9360.8|9350.8|9354.5|9344.5|16
1637204520000|2021-11-18 03:02:00|9357.6|9347.6|9356.3|9346.3|9357.6|9347.6|9355|9345|7
1637204530000|2021-11-18 03:02:10|9357|9347|9355|9345|9357|9347|9355|9345|10
1637204540000|2021-11-18 03:02:20|9354.8|9344.8|9355|9345|9355|9345|9354.5|9344.5|7
1637204550000|2021-11-18 03:02:30|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|1
1637204560000|2021-11-18 03:02:40|9355.6|9345.6|9354.5|9344.5|9356.1|9346.1|9354.5|9344.5|12
1637204570000|2021-11-18 03:02:50|9354.8|9344.8|9355.1|9345.1|9355.5|9345.5|9354.8|9344.8|7
1637204580000|2021-11-18 03:03:00|9355.4|9345.4|9355.4|9345.4|9356.1|9346.1|9355.1|9345.1|6
1637204590000|2021-11-18 03:03:10|9357.1|9347.1|9358.8|9348.8|9359.5|9349.5|9357.1|9347.1|12
1637204600000|2021-11-18 03:03:20|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9357.8|9347.8|6
1637204610000|2021-11-18 03:03:30|9358.3|9348.3|9356.1|9346.1|9358.3|9348.3|9355.6|9345.6|10
1637204620000|2021-11-18 03:03:40|9356.4|9346.4|9356|9346|9356.4|9346.4|9354.3|9344.3|7
1637204630000|2021-11-18 03:03:50|9356.3|9346.3|9355.9|9345.9|9356.5|9346.5|9355.8|9345.8|6
1637204640000|2021-11-18 03:04:00|9355.6|9345.6|9354.9|9344.9|9355.6|9345.6|9354.5|9344.5|10
1637204650000|2021-11-18 03:04:10|9354.8|9344.8|9353.5|9343.5|9354.8|9344.8|9353|9343|6
1637204660000|2021-11-18 03:04:20|9352.8|9342.8|9353.5|9343.5|9354.3|9344.3|9352.8|9342.8|9
1637204670000|2021-11-18 03:04:30|9354.1|9344.1|9356.4|9346.4|9356.9|9346.9|9353.8|9343.8|17
1637204680000|2021-11-18 03:04:40|9356.1|9346.1|9355.6|9345.6|9357.5|9347.5|9355.4|9345.4|11
1637204690000|2021-11-18 03:04:50|9355.5|9345.5|9359.1|9349.1|9359.1|9349.1|9355.4|9345.4|14
1637204700000|2021-11-18 03:05:00|9359.3|9349.3|9356.9|9346.9|9359.8|9349.8|9356|9346|19
1637204710000|2021-11-18 03:05:10|9357.1|9347.1|9359.4|9349.4|9359.8|9349.8|9357.1|9347.1|10
1637204720000|2021-11-18 03:05:20|9359.1|9349.1|9360.8|9350.8|9360.9|9350.9|9358.5|9348.5|15
1637204730000|2021-11-18 03:05:30|9361|9351|9361|9351|9361.3|9351.3|9359.3|9349.3|19
1637204740000|2021-11-18 03:05:40|9361.3|9351.3|9360.6|9350.6|9361.8|9351.8|9359.8|9349.8|16
1637204750000|2021-11-18 03:05:50|9360.8|9350.8|9360.6|9350.6|9363.8|9353.8|9360.6|9350.6|19
1637204760000|2021-11-18 03:06:00|9360.4|9350.4|9359|9349|9360.5|9350.5|9357.8|9347.8|21
1637204770000|2021-11-18 03:06:10|9358.8|9348.8|9359.8|9349.8|9360.4|9350.4|9358.8|9348.8|14
1637204780000|2021-11-18 03:06:20|9360.8|9350.8|9359|9349|9360.8|9350.8|9358.6|9348.6|11
1637204790000|2021-11-18 03:06:30|9358.6|9348.6|9358.3|9348.3|9358.9|9348.9|9358|9348|9
1637204800000|2021-11-18 03:06:40|9357.3|9347.3|9357.5|9347.5|9358.5|9348.5|9357.3|9347.3|10
1637204810000|2021-11-18 03:06:50|9357.3|9347.3|9358.5|9348.5|9358.9|9348.9|9356.8|9346.8|10
1637204820000|2021-11-18 03:07:00|9358.3|9348.3|9358.8|9348.8|9358.8|9348.8|9357.3|9347.3|9
1637204830000|2021-11-18 03:07:10|9358.4|9348.4|9354.3|9344.3|9358.4|9348.4|9353.4|9343.4|12
1637204840000|2021-11-18 03:07:20|9354|9344|9351.5|9341.5|9354.6|9344.6|9351.1|9341.1|20
1637204850000|2021-11-18 03:07:30|9352.1|9342.1|9352.6|9342.6|9352.6|9342.6|9351|9341|13
1637204860000|2021-11-18 03:07:40|9352.1|9342.1|9355.8|9345.8|9355.8|9345.8|9352.1|9342.1|15
1637204870000|2021-11-18 03:07:50|9356|9346|9354.5|9344.5|9356|9346|9354|9344|9
1637204880000|2021-11-18 03:08:00|9355|9345|9353.9|9343.9|9355.1|9345.1|9353.4|9343.4|12
1637204890000|2021-11-18 03:08:10|9352.6|9342.6|9350.5|9340.5|9353.3|9343.3|9349.3|9339.3|21
1637204900000|2021-11-18 03:08:20|9350.6|9340.6|9350.5|9340.5|9350.6|9340.6|9350.5|9340.5|2
1637204910000|2021-11-18 03:08:30|9350.8|9340.8|9349.9|9339.9|9350.8|9340.8|9349.4|9339.4|15
1637204920000|2021-11-18 03:08:40|9350.1|9340.1|9350.4|9340.4|9350.5|9340.5|9349.3|9339.3|22
1637204930000|2021-11-18 03:08:50|9350.1|9340.1|9350.6|9340.6|9351.4|9341.4|9349.6|9339.6|8
1637204940000|2021-11-18 03:09:00|9351|9341|9348.8|9338.8|9351|9341|9348.8|9338.8|12
1637204950000|2021-11-18 03:09:10|9349|9339|9347|9337|9349.4|9339.4|9347|9337|13
1637204960000|2021-11-18 03:09:20|9346.8|9336.8|9346.4|9336.4|9346.8|9336.8|9345.6|9335.6|13
1637204970000|2021-11-18 03:09:30|9346.6|9336.6|9348.5|9338.5|9349.8|9339.8|9346.6|9336.6|16
1637204980000|2021-11-18 03:09:40|9348.1|9338.1|9346.3|9336.3|9348.1|9338.1|9346.3|9336.3|9
1637204990000|2021-11-18 03:09:50|9346.5|9336.5|9344.1|9334.1|9346.5|9336.5|9343.9|9333.9|13
1637205000000|2021-11-18 03:10:00|9344|9334|9346|9336|9346|9336|9343.1|9333.1|11
1637205010000|2021-11-18 03:10:10|9346.3|9336.3|9348.5|9338.5|9348.6|9338.6|9345|9335|21
1637205020000|2021-11-18 03:10:20|9348.3|9338.3|9347.8|9337.8|9348.3|9338.3|9347|9337|12
1637205030000|2021-11-18 03:10:30|9347.4|9337.4|9344.8|9334.8|9348|9338|9344.8|9334.8|8
1637205040000|2021-11-18 03:10:40|9344.4|9334.4|9343.1|9333.1|9344.4|9334.4|9342.5|9332.5|9
1637205050000|2021-11-18 03:10:50|9343.5|9333.5|9344.8|9334.8|9344.8|9334.8|9343.5|9333.5|7
1637205060000|2021-11-18 03:11:00|9344.5|9334.5|9344.3|9334.3|9344.5|9334.5|9343.9|9333.9|8
1637205070000|2021-11-18 03:11:10|9344.5|9334.5|9344.4|9334.4|9345|9335|9344.1|9334.1|8
1637205080000|2021-11-18 03:11:20|9344.1|9334.1|9343.5|9333.5|9344.1|9334.1|9343.5|9333.5|4
1637205090000|2021-11-18 03:11:30|9343.9|9333.9|9345.3|9335.3|9345.3|9335.3|9343.3|9333.3|8
1637205100000|2021-11-18 03:11:40|9345|9335|9344.8|9334.8|9345|9335|9344.4|9334.4|4
1637205110000|2021-11-18 03:11:50|9345|9335|9346.4|9336.4|9347.3|9337.3|9345|9335|10
1637205120000|2021-11-18 03:12:00|9346.6|9336.6|9348.4|9338.4|9349.3|9339.3|9346.4|9336.4|19
1637205130000|2021-11-18 03:12:10|9348.5|9338.5|9350.4|9340.4|9350.8|9340.8|9348.5|9338.5|15
1637205140000|2021-11-18 03:12:20|9350.1|9340.1|9353.6|9343.6|9353.6|9343.6|9350.1|9340.1|14
1637205150000|2021-11-18 03:12:30|9352.6|9342.6|9353|9343|9353.3|9343.3|9352.1|9342.1|12
1637205160000|2021-11-18 03:12:40|9353.3|9343.3|9351|9341|9353.3|9343.3|9351|9341|13
1637205170000|2021-11-18 03:12:50|9351.3|9341.3|9350.8|9340.8|9351.6|9341.6|9350.8|9340.8|7
1637205180000|2021-11-18 03:13:00|9350.1|9340.1|9351.9|9341.9|9352.5|9342.5|9349.1|9339.1|13
1637205190000|2021-11-18 03:13:10|9351.6|9341.6|9351.8|9341.8|9351.8|9341.8|9351.1|9341.1|9
1637205200000|2021-11-18 03:13:20|9352.3|9342.3|9349.9|9339.9|9352.5|9342.5|9349.9|9339.9|16
1637205210000|2021-11-18 03:13:30|9349.6|9339.6|9348.9|9338.9|9349.6|9339.6|9348.9|9338.9|5
1637205220000|2021-11-18 03:13:40|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|9348.3|9338.3|3
1637205230000|2021-11-18 03:13:50|9347.9|9337.9|9348.3|9338.3|9348.3|9338.3|9347.9|9337.9|2
1637205240000|2021-11-18 03:14:00|9347.9|9337.9|9348.3|9338.3|9348.3|9338.3|9346.4|9336.4|10
1637205250000|2021-11-18 03:14:10|9347.9|9337.9|9345.8|9335.8|9347.9|9337.9|9345.3|9335.3|11
1637205260000|2021-11-18 03:14:20|9345.4|9335.4|9344.1|9334.1|9345.4|9335.4|9344.1|9334.1|7
1637205270000|2021-11-18 03:14:30|9343.9|9333.9|9345.5|9335.5|9345.5|9335.5|9343.6|9333.6|10
1637205280000|2021-11-18 03:14:40|9344.6|9334.6|9345.3|9335.3|9345.5|9335.5|9344.3|9334.3|17
1637205290000|2021-11-18 03:14:50|9344.9|9334.9|9347.3|9337.3|9347.3|9337.3|9344.9|9334.9|12
1637205300000|2021-11-18 03:15:00|9347.6|9337.6|9346.6|9336.6|9348|9338|9346.4|9336.4|10
1637205310000|2021-11-18 03:15:10|9346.8|9336.8|9346.5|9336.5|9346.9|9336.9|9346|9336|24
1637205320000|2021-11-18 03:15:20|9346.9|9336.9|9347.4|9337.4|9348.1|9338.1|9346.8|9336.8|14
1637205330000|2021-11-18 03:15:30|9347.8|9337.8|9345.5|9335.5|9347.8|9337.8|9345.3|9335.3|14
1637205340000|2021-11-18 03:15:40|9345.8|9335.8|9345.5|9335.5|9346.5|9336.5|9344.9|9334.9|8
1637205350000|2021-11-18 03:15:50|9345.9|9335.9|9345.4|9335.4|9345.9|9335.9|9345.4|9335.4|3
1637205360000|2021-11-18 03:16:00|9345.6|9335.6|9346.5|9336.5|9346.5|9336.5|9345.6|9335.6|4
1637205370000|2021-11-18 03:16:10|9346.3|9336.3|9344.6|9334.6|9346.3|9336.3|9344.4|9334.4|14
1637205380000|2021-11-18 03:16:20|9344.1|9334.1|9343.6|9333.6|9345|9335|9343.1|9333.1|14
1637205390000|2021-11-18 03:16:30|9343.4|9333.4|9341.6|9331.6|9343.4|9333.4|9341.4|9331.4|9
1637205400000|2021-11-18 03:16:40|9341.8|9331.8|9342.6|9332.6|9342.9|9332.9|9341.3|9331.3|7
1637205410000|2021-11-18 03:16:50|9342.5|9332.5|9343.6|9333.6|9343.9|9333.9|9342.5|9332.5|8
1637205420000|2021-11-18 03:17:00|9342.9|9332.9|9343|9333|9343.9|9333.9|9342.6|9332.6|9
1637205430000|2021-11-18 03:17:10|9343.4|9333.4|9342.6|9332.6|9343.4|9333.4|9342.1|9332.1|8
1637205440000|2021-11-18 03:17:20|9341.8|9331.8|9342.5|9332.5|9342.5|9332.5|9341.8|9331.8|3
1637205450000|2021-11-18 03:17:30|9342.3|9332.3|9341.8|9331.8|9342.3|9332.3|9341.6|9331.6|5
1637205460000|2021-11-18 03:17:40|9341.6|9331.6|9342.5|9332.5|9342.5|9332.5|9341.6|9331.6|8
1637205470000|2021-11-18 03:17:50|9342.3|9332.3|9344.3|9334.3|9344.3|9334.3|9342.3|9332.3|8
1637205480000|2021-11-18 03:18:00|9344|9334|9347.1|9337.1|9347.8|9337.8|9344|9334|12
1637205490000|2021-11-18 03:18:10|9346|9336|9350.1|9340.1|9350.4|9340.4|9346|9336|12
1637205500000|2021-11-18 03:18:20|9350.3|9340.3|9350.3|9340.3|9350.4|9340.4|9349.6|9339.6|8
1637205510000|2021-11-18 03:18:30|9350|9340|9350.1|9340.1|9350.3|9340.3|9349.5|9339.5|11
1637205520000|2021-11-18 03:18:40|9349.9|9339.9|9348.9|9338.9|9349.9|9339.9|9348.9|9338.9|4
1637205530000|2021-11-18 03:18:50|9348.6|9338.6|9349.9|9339.9|9350|9340|9348.6|9338.6|5
1637205540000|2021-11-18 03:19:00|9349.6|9339.6|9349.6|9339.6|9350.1|9340.1|9349.6|9339.6|4
1637205550000|2021-11-18 03:19:10|9349.3|9339.3|9351.4|9341.4|9351.8|9341.8|9348.8|9338.8|16
1637205560000|2021-11-18 03:19:20|9351.1|9341.1|9353|9343|9353|9343|9351.1|9341.1|4
1637205570000|2021-11-18 03:19:30|9353.6|9343.6|9351.3|9341.3|9353.6|9343.6|9350.9|9340.9|12
1637205580000|2021-11-18 03:19:40|9351.1|9341.1|9350.5|9340.5|9351.6|9341.6|9350.5|9340.5|6
1637205590000|2021-11-18 03:19:50|9350|9340|9350|9340|9350.1|9340.1|9348.9|9338.9|8
1637205600000|2021-11-18 03:20:00|9350.3|9340.3|9350.5|9340.5|9350.8|9340.8|9349.8|9339.8|12
1637205610000|2021-11-18 03:20:10|9350.4|9340.4|9348.9|9338.9|9350.4|9340.4|9348.9|9338.9|8
1637205620000|2021-11-18 03:20:20|9348.6|9338.6|9348.8|9338.8|9348.8|9338.8|9348.3|9338.3|10
1637205630000|2021-11-18 03:20:30|9349|9339|9349|9339|9349.3|9339.3|9348.3|9338.3|9
1637205640000|2021-11-18 03:20:40|9349.8|9339.8|9351.3|9341.3|9351.3|9341.3|9349|9339|10
1637205650000|2021-11-18 03:20:50|9351|9341|9353.4|9343.4|9353.6|9343.6|9351|9341|15
1637205660000|2021-11-18 03:21:00|9353|9343|9357.3|9347.3|9357.8|9347.8|9352.6|9342.6|20
1637205670000|2021-11-18 03:21:10|9357|9347|9356.5|9346.5|9357|9347|9356.3|9346.3|7
1637205680000|2021-11-18 03:21:20|9356.3|9346.3|9356.9|9346.9|9357.1|9347.1|9355.6|9345.6|15
1637205690000|2021-11-18 03:21:30|9357.3|9347.3|9357.4|9347.4|9357.6|9347.6|9356.9|9346.9|15
1637205700000|2021-11-18 03:21:40|9357.6|9347.6|9359.1|9349.1|9359.1|9349.1|9357.4|9347.4|15
1637205710000|2021-11-18 03:21:50|9359.9|9349.9|9360.9|9350.9|9361.1|9351.1|9359.5|9349.5|15
1637205720000|2021-11-18 03:22:00|9360.8|9350.8|9359.9|9349.9|9361.9|9351.9|9359.8|9349.8|17
1637205730000|2021-11-18 03:22:10|9359.5|9349.5|9360.1|9350.1|9360.4|9350.4|9358.9|9348.9|13
1637205740000|2021-11-18 03:22:20|9360.3|9350.3|9358.1|9348.1|9361|9351|9358.1|9348.1|18
1637205750000|2021-11-18 03:22:30|9358.4|9348.4|9360|9350|9360.3|9350.3|9357.9|9347.9|14
1637205760000|2021-11-18 03:22:40|9359.3|9349.3|9358.9|9348.9|9359.6|9349.6|9357.9|9347.9|12
1637205770000|2021-11-18 03:22:50|9358.6|9348.6|9358.3|9348.3|9358.6|9348.6|9357.8|9347.8|11
1637205780000|2021-11-18 03:23:00|9358.1|9348.1|9360.6|9350.6|9360.9|9350.9|9357.5|9347.5|11
1637205790000|2021-11-18 03:23:10|9360.9|9350.9|9360|9350|9361.8|9351.8|9360|9350|14
1637205800000|2021-11-18 03:23:20|9359.9|9349.9|9360.3|9350.3|9360.6|9350.6|9359.9|9349.9|8
1637205810000|2021-11-18 03:23:30|9359.9|9349.9|9361.5|9351.5|9362.9|9352.9|9359.9|9349.9|16
1637205820000|2021-11-18 03:23:40|9361.3|9351.3|9363|9353|9363.6|9353.6|9361|9351|20
1637205830000|2021-11-18 03:23:50|9363.3|9353.3|9364.1|9354.1|9364.3|9354.3|9362|9352|17
1637205840000|2021-11-18 03:24:00|9363.9|9353.9|9362.9|9352.9|9363.9|9353.9|9362|9352|21
1637205850000|2021-11-18 03:24:10|9363.1|9353.1|9361.1|9351.1|9363.1|9353.1|9360.9|9350.9|11
1637205860000|2021-11-18 03:24:20|9361.4|9351.4|9361.3|9351.3|9361.4|9351.4|9360.4|9350.4|4
1637205870000|2021-11-18 03:24:30|9360.9|9350.9|9360|9350|9361.4|9351.4|9360|9350|20
1637205880000|2021-11-18 03:24:40|9360.1|9350.1|9359.1|9349.1|9360.8|9350.8|9358.9|9348.9|12
1637205890000|2021-11-18 03:24:50|9359.5|9349.5|9359.1|9349.1|9359.8|9349.8|9359.1|9349.1|10
1637205900000|2021-11-18 03:25:00|9358.9|9348.9|9366.9|9356.9|9367|9357|9358.4|9348.4|20
1637205910000|2021-11-18 03:25:10|9367.1|9357.1|9367.4|9357.4|9367.4|9357.4|9366.9|9356.9|4
1637205920000|2021-11-18 03:25:20|9367.1|9357.1|9369.1|9359.1|9369.1|9359.1|9367.1|9357.1|11
1637205930000|2021-11-18 03:25:30|9366.6|9356.6|9367.8|9357.8|9369|9359|9365.3|9355.3|19
1637205940000|2021-11-18 03:25:40|9367.5|9357.5|9366.5|9356.5|9367.5|9357.5|9365.8|9355.8|17
1637205950000|2021-11-18 03:25:50|9366.3|9356.3|9368.8|9358.8|9372|9362|9366.3|9356.3|23
1637205960000|2021-11-18 03:26:00|9368.6|9358.6|9370.4|9360.4|9370.4|9360.4|9368.6|9358.6|8
1637205970000|2021-11-18 03:26:10|9372|9362|9371.6|9361.6|9373.1|9363.1|9371.6|9361.6|9
1637205980000|2021-11-18 03:26:20|9371|9361|9371.1|9361.1|9371.1|9361.1|9369.9|9359.9|11
1637205990000|2021-11-18 03:26:30|9370.6|9360.6|9373.4|9363.4|9374.3|9364.3|9370.6|9360.6|15
1637206000000|2021-11-18 03:26:40|9373.5|9363.5|9372.1|9362.1|9374.3|9364.3|9372.1|9362.1|16
1637206010000|2021-11-18 03:26:50|9372.6|9362.6|9372|9362|9372.6|9362.6|9372|9362|3
1637206020000|2021-11-18 03:27:00|9371.5|9361.5|9372.4|9362.4|9372.4|9362.4|9371.5|9361.5|5
1637206030000|2021-11-18 03:27:10|9372.3|9362.3|9371.4|9361.4|9372.3|9362.3|9371.4|9361.4|5
1637206040000|2021-11-18 03:27:20|9371.1|9361.1|9370.9|9360.9|9371.4|9361.4|9369.6|9359.6|8
1637206050000|2021-11-18 03:27:30|9370.3|9360.3|9371.4|9361.4|9371.4|9361.4|9369.6|9359.6|10
1637206060000|2021-11-18 03:27:40|9371.6|9361.6|9371|9361|9371.8|9361.8|9371|9361|11
1637206070000|2021-11-18 03:27:50|9371.6|9361.6|9369.4|9359.4|9371.6|9361.6|9369.3|9359.3|16
1637206080000|2021-11-18 03:28:00|9368.9|9358.9|9366.1|9356.1|9368.9|9358.9|9366.1|9356.1|14
1637206090000|2021-11-18 03:28:10|9366|9356|9366.3|9356.3|9367.4|9357.4|9366|9356|12
1637206100000|2021-11-18 03:28:20|9365.8|9355.8|9365.3|9355.3|9367.1|9357.1|9365.3|9355.3|18
1637206110000|2021-11-18 03:28:30|9365.5|9355.5|9365.3|9355.3|9366.1|9356.1|9365.3|9355.3|9
1637206120000|2021-11-18 03:28:40|9364.6|9354.6|9365.6|9355.6|9365.6|9355.6|9364.6|9354.6|4
1637206130000|2021-11-18 03:28:50|9365.9|9355.9|9366.1|9356.1|9366.1|9356.1|9365.9|9355.9|2
1637206140000|2021-11-18 03:29:00|9366.6|9356.6|9366.3|9356.3|9366.6|9356.6|9365.3|9355.3|8
1637206150000|2021-11-18 03:29:10|9366.6|9356.6|9370.8|9360.8|9372.3|9362.3|9366.6|9356.6|16
1637206160000|2021-11-18 03:29:20|9371.1|9361.1|9368.3|9358.3|9371.1|9361.1|9368.3|9358.3|11
1637206170000|2021-11-18 03:29:30|9368.1|9358.1|9369.8|9359.8|9370|9360|9367.3|9357.3|17
1637206180000|2021-11-18 03:29:40|9370|9360|9368.3|9358.3|9370|9360|9368.1|9358.1|11
1637206190000|2021-11-18 03:29:50|9367.5|9357.5|9370.1|9360.1|9370.5|9360.5|9367|9357|14
1637206200000|2021-11-18 03:30:00|9370|9360|9369|9359|9370.3|9360.3|9368|9358|13
1637206210000|2021-11-18 03:30:10|9368.8|9358.8|9369.4|9359.4|9369.4|9359.4|9368.1|9358.1|7
1637206220000|2021-11-18 03:30:20|9369.1|9359.1|9368.3|9358.3|9369.1|9359.1|9367.8|9357.8|7
1637206230000|2021-11-18 03:30:30|9368|9358|9369|9359|9369|9359|9368|9358|7
1637206240000|2021-11-18 03:30:40|9369.4|9359.4|9371.4|9361.4|9371.4|9361.4|9369.4|9359.4|4
1637206250000|2021-11-18 03:30:50|9371.6|9361.6|9369.9|9359.9|9371.6|9361.6|9369.9|9359.9|5
1637206260000|2021-11-18 03:31:00|9370.6|9360.6|9369.8|9359.8|9370.6|9360.6|9369.6|9359.6|6
1637206270000|2021-11-18 03:31:10|9369.1|9359.1|9369.6|9359.6|9369.6|9359.6|9369.1|9359.1|4
1637206280000|2021-11-18 03:31:20|9370|9360|9368.6|9358.6|9370|9360|9368.1|9358.1|5
1637206290000|2021-11-18 03:31:30|9368.9|9358.9|9370.4|9360.4|9370.4|9360.4|9368.6|9358.6|11
1637206300000|2021-11-18 03:31:40|9371|9361|9370.4|9360.4|9371.3|9361.3|9370|9360|9
1637206310000|2021-11-18 03:31:50|9370.8|9360.8|9369.6|9359.6|9370.8|9360.8|9369.6|9359.6|3
1637206320000|2021-11-18 03:32:00|9370.6|9360.6|9369.6|9359.6|9370.6|9360.6|9369.6|9359.6|3
1637206330000|2021-11-18 03:32:10|9369.9|9359.9|9369.8|9359.8|9370.5|9360.5|9369.4|9359.4|6
1637206340000|2021-11-18 03:32:20|9369.4|9359.4|9368.3|9358.3|9369.4|9359.4|9367.9|9357.9|5
1637206350000|2021-11-18 03:32:30|9368|9358|9368|9358|9368|9358|9368|9358|1
1637206360000|2021-11-18 03:32:40|9367.8|9357.8|9369|9359|9369.5|9359.5|9367.5|9357.5|5
1637206370000|2021-11-18 03:32:50|9369.1|9359.1|9368.8|9358.8|9369.1|9359.1|9368.5|9358.5|5
1637206380000|2021-11-18 03:33:00|9368.4|9358.4|9367.5|9357.5|9368.8|9358.8|9367.5|9357.5|4
1637206390000|2021-11-18 03:33:10|9367.3|9357.3|9366.8|9356.8|9367.3|9357.3|9366.8|9356.8|2
1637206400000|2021-11-18 03:33:20|9366.3|9356.3|9366.8|9356.8|9367.1|9357.1|9366.3|9356.3|3
1637206410000|2021-11-18 03:33:30|9366.3|9356.3|9366|9356|9366.3|9356.3|9366|9356|2
1637206420000|2021-11-18 03:33:40|9366.8|9356.8|9367.1|9357.1|9367.9|9357.9|9366.8|9356.8|8
1637206430000|2021-11-18 03:33:50|9366.8|9356.8|9366.6|9356.6|9366.8|9356.8|9366.6|9356.6|2
1637206440000|2021-11-18 03:34:00|9366.4|9356.4|9368.9|9358.9|9369.1|9359.1|9366.1|9356.1|7
1637206450000|2021-11-18 03:34:10|9369.1|9359.1|9368.3|9358.3|9369.1|9359.1|9367.6|9357.6|11
1637206460000|2021-11-18 03:34:20|9368.6|9358.6|9369.5|9359.5|9369.9|9359.9|9368.6|9358.6|3
1637206470000|2021-11-18 03:34:30|9369.9|9359.9|9372.6|9362.6|9373.3|9363.3|9369.9|9359.9|10
1637206480000|2021-11-18 03:34:40|9372.5|9362.5|9372.4|9362.4|9374|9364|9372.4|9362.4|6
1637206490000|2021-11-18 03:34:50|9372.6|9362.6|9370.8|9360.8|9372.6|9362.6|9370.3|9360.3|5
1637206500000|2021-11-18 03:35:00|9371.4|9361.4|9371.5|9361.5|9371.8|9361.8|9371.4|9361.4|3
1637206510000|2021-11-18 03:35:10|9371.9|9361.9|9376.9|9366.9|9376.9|9366.9|9371.5|9361.5|12
1637206520000|2021-11-18 03:35:20|9376.6|9366.6|9376.9|9366.9|9376.9|9366.9|9376.6|9366.6|2
1637206530000|2021-11-18 03:35:30|9376.6|9366.6|9376.6|9366.6|9376.8|9366.8|9375.4|9365.4|9
1637206540000|2021-11-18 03:35:40|9376.4|9366.4|9378.1|9368.1|9378.1|9368.1|9376.4|9366.4|4
1637206550000|2021-11-18 03:35:50|9377.9|9367.9|9377.8|9367.8|9378.1|9368.1|9376.9|9366.9|10
1637206560000|2021-11-18 03:36:00|9377.5|9367.5|9378.4|9368.4|9378.4|9368.4|9377.1|9367.1|4
1637206580000|2021-11-18 03:36:20|9378.1|9368.1|9376.3|9366.3|9378.1|9368.1|9376.3|9366.3|12
1637206590000|2021-11-18 03:36:30|9376.5|9366.5|9376|9366|9376.5|9366.5|9376|9366|5
1637206600000|2021-11-18 03:36:40|9376.3|9366.3|9375.6|9365.6|9376.3|9366.3|9375.6|9365.6|4
1637206620000|2021-11-18 03:37:00|9375.1|9365.1|9374.8|9364.8|9375.6|9365.6|9374.1|9364.1|7
1637206630000|2021-11-18 03:37:10|9375|9365|9374|9364|9375|9365|9374|9364|5
1637206640000|2021-11-18 03:37:20|9373.8|9363.8|9373.3|9363.3|9373.8|9363.8|9372.6|9362.6|6
1637206650000|2021-11-18 03:37:30|9374.9|9364.9|9372.6|9362.6|9375.1|9365.1|9372.6|9362.6|6
1637206660000|2021-11-18 03:37:40|9372.9|9362.9|9372.5|9362.5|9373|9363|9372.5|9362.5|3
1637206670000|2021-11-18 03:37:50|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|1
1637206680000|2021-11-18 03:38:00|9371.4|9361.4|9370.6|9360.6|9372.3|9362.3|9370.6|9360.6|6
1637206690000|2021-11-18 03:38:10|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|9369.4|9359.4|4
1637206700000|2021-11-18 03:38:20|9370.5|9360.5|9370.4|9360.4|9370.5|9360.5|9370.4|9360.4|2
1637206710000|2021-11-18 03:38:30|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|1
1637206720000|2021-11-18 03:38:40|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|1
1637206730000|2021-11-18 03:38:50|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1637206740000|2021-11-18 03:39:00|9372.8|9362.8|9374.8|9364.8|9374.8|9364.8|9372.8|9362.8|7
1637206750000|2021-11-18 03:39:10|9375|9365|9375.1|9365.1|9375.1|9365.1|9375|9365|2
1637206760000|2021-11-18 03:39:20|9374.9|9364.9|9374.6|9364.6|9375.1|9365.1|9374.6|9364.6|6
1637206770000|2021-11-18 03:39:30|9374.8|9364.8|9374.5|9364.5|9374.8|9364.8|9374.5|9364.5|2
1637206780000|2021-11-18 03:39:40|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|1
1637206790000|2021-11-18 03:39:50|9374|9364|9373.1|9363.1|9374|9364|9373.1|9363.1|3
1637206800000|2021-11-18 03:40:00|9373|9363|9372.5|9362.5|9373|9363|9372.5|9362.5|3
1637206810000|2021-11-18 03:40:10|9373.3|9363.3|9372.8|9362.8|9373.3|9363.3|9372.8|9362.8|3
1637206820000|2021-11-18 03:40:20|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1637206830000|2021-11-18 03:40:30|9370.9|9360.9|9371|9361|9371|9361|9370.9|9360.9|2
1637206840000|2021-11-18 03:40:40|9371.4|9361.4|9373.3|9363.3|9373.3|9363.3|9371.4|9361.4|9
1637206850000|2021-11-18 03:40:50|9372.8|9362.8|9373|9363|9373|9363|9372.8|9362.8|2
1637206860000|2021-11-18 03:41:00|9372.5|9362.5|9372.8|9362.8|9372.8|9362.8|9371.9|9361.9|5
1637206870000|2021-11-18 03:41:10|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|9372.6|9362.6|4
1637206880000|2021-11-18 03:41:20|9373.5|9363.5|9375|9365|9375|9365|9373.3|9363.3|7
1637206890000|2021-11-18 03:41:30|9375.4|9365.4|9375.3|9365.3|9375.8|9365.8|9375.3|9365.3|7
1637206900000|2021-11-18 03:41:40|9374.5|9364.5|9375.8|9365.8|9376|9366|9374.5|9364.5|9
1637206910000|2021-11-18 03:41:50|9376.1|9366.1|9377|9367|9377|9367|9376.1|9366.1|8
1637206920000|2021-11-18 03:42:00|9376.8|9366.8|9377.3|9367.3|9377.3|9367.3|9375.8|9365.8|12
1637206930000|2021-11-18 03:42:10|9377.6|9367.6|9381|9371|9381.3|9371.3|9377.6|9367.6|8
1637206940000|2021-11-18 03:42:20|9381.4|9371.4|9382|9372|9382|9372|9381.4|9371.4|3
1637206950000|2021-11-18 03:42:30|9382.4|9372.4|9382.1|9372.1|9382.4|9372.4|9382.1|9372.1|2
1637206970000|2021-11-18 03:42:50|9382.3|9372.3|9383|9373|9383|9373|9382.3|9372.3|6
1637206980000|2021-11-18 03:43:00|9382.8|9372.8|9383|9373|9383|9373|9382.4|9372.4|8
1637207000000|2021-11-18 03:43:20|9383.3|9373.3|9383.8|9373.8|9383.8|9373.8|9383.3|9373.3|2
1637207010000|2021-11-18 03:43:30|9383.5|9373.5|9388.3|9378.3|9388.3|9378.3|9383.5|9373.5|5
1637207020000|2021-11-18 03:43:40|9387.8|9377.8|9386.8|9376.8|9387.8|9377.8|9386.5|9376.5|6
1637207030000|2021-11-18 03:43:50|9386.6|9376.6|9387|9377|9387.5|9377.5|9386.4|9376.4|12
1637207040000|2021-11-18 03:44:00|9386.8|9376.8|9384|9374|9386.8|9376.8|9383.4|9373.4|9
1637207050000|2021-11-18 03:44:10|9384.4|9374.4|9386|9376|9386|9376|9384.4|9374.4|7
1637207060000|2021-11-18 03:44:20|9386.3|9376.3|9385.3|9375.3|9386.8|9376.8|9385.3|9375.3|5
1637207070000|2021-11-18 03:44:30|9386.1|9376.1|9385.8|9375.8|9386.5|9376.5|9385.8|9375.8|6
1637207080000|2021-11-18 03:44:40|9386.1|9376.1|9387.6|9377.6|9388.5|9378.5|9386.1|9376.1|7
1637207090000|2021-11-18 03:44:50|9387.4|9377.4|9385.6|9375.6|9387.6|9377.6|9385.6|9375.6|7
1637207100000|2021-11-18 03:45:00|9386|9376|9383.1|9373.1|9386.3|9376.3|9383.1|9373.1|8
1637207110000|2021-11-18 03:45:10|9382.9|9372.9|9383.3|9373.3|9383.3|9373.3|9382.9|9372.9|2
1637207120000|2021-11-18 03:45:20|9383.6|9373.6|9383.4|9373.4|9383.9|9373.9|9383.4|9373.4|3
1637207130000|2021-11-18 03:45:30|9383.3|9373.3|9383.6|9373.6|9383.8|9373.8|9383.3|9373.3|8
1637207140000|2021-11-18 03:45:40|9384.1|9374.1|9383.8|9373.8|9385.1|9375.1|9383.8|9373.8|7
1637207150000|2021-11-18 03:45:50|9383.5|9373.5|9384|9374|9384.6|9374.6|9383.5|9373.5|4
1637207160000|2021-11-18 03:46:00|9383.6|9373.6|9384.3|9374.3|9384.3|9374.3|9382.6|9372.6|9
1637207170000|2021-11-18 03:46:10|9382.6|9372.6|9383.8|9373.8|9383.8|9373.8|9382.6|9372.6|4
1637207180000|2021-11-18 03:46:20|9383.5|9373.5|9382.6|9372.6|9383.5|9373.5|9382.6|9372.6|2
1637207200000|2021-11-18 03:46:40|9382.9|9372.9|9384.1|9374.1|9385|9375|9382.9|9372.9|6
1637207220000|2021-11-18 03:47:00|9383.1|9373.1|9382.8|9372.8|9383.1|9373.1|9382.4|9372.4|6
1637207230000|2021-11-18 03:47:10|9383|9373|9384|9374|9385|9375|9383|9373|5
1637207240000|2021-11-18 03:47:20|9384.3|9374.3|9385|9375|9385|9375|9384.3|9374.3|4
1637207250000|2021-11-18 03:47:30|9384.8|9374.8|9383.8|9373.8|9385.4|9375.4|9383.1|9373.1|9
1637207260000|2021-11-18 03:47:40|9383.5|9373.5|9383.1|9373.1|9383.5|9373.5|9383.1|9373.1|2
1637207270000|2021-11-18 03:47:50|9382.8|9372.8|9382.9|9372.9|9382.9|9372.9|9381.3|9371.3|4
1637207280000|2021-11-18 03:48:00|9382.8|9372.8|9382.3|9372.3|9382.8|9372.8|9381.1|9371.1|9
1637207300000|2021-11-18 03:48:20|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1637207310000|2021-11-18 03:48:30|9382.3|9372.3|9382.4|9372.4|9383.3|9373.3|9382.3|9372.3|5
1637207320000|2021-11-18 03:48:40|9382.6|9372.6|9382.8|9372.8|9382.9|9372.9|9382.1|9372.1|6
1637207330000|2021-11-18 03:48:50|9382.1|9372.1|9382.4|9372.4|9382.4|9372.4|9382.1|9372.1|2
1637207340000|2021-11-18 03:49:00|9383|9373|9381.8|9371.8|9383|9373|9381.8|9371.8|3
1637207350000|2021-11-18 03:49:10|9382|9372|9382.3|9372.3|9382.9|9372.9|9382|9372|6
1637207360000|2021-11-18 03:49:20|9382.5|9372.5|9382.3|9372.3|9383|9373|9381.9|9371.9|6
1637207370000|2021-11-18 03:49:30|9382.5|9372.5|9382.9|9372.9|9382.9|9372.9|9382.5|9372.5|2
1637207380000|2021-11-18 03:49:40|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|1
1637207390000|2021-11-18 03:49:50|9382.8|9372.8|9384.8|9374.8|9386.9|9376.9|9382.8|9372.8|8
1637207400000|2021-11-18 03:50:00|9384.5|9374.5|9385|9375|9385|9375|9384.1|9374.1|3
1637207420000|2021-11-18 03:50:20|9386.1|9376.1|9386.9|9376.9|9386.9|9376.9|9386.1|9376.1|6
1637207430000|2021-11-18 03:50:30|9386.1|9376.1|9387|9377|9387.9|9377.9|9386.1|9376.1|10
1637207440000|2021-11-18 03:50:40|9387.5|9377.5|9386.5|9376.5|9387.5|9377.5|9386.5|9376.5|4
1637207450000|2021-11-18 03:50:50|9385.9|9375.9|9385.8|9375.8|9385.9|9375.9|9384.8|9374.8|5
1637207460000|2021-11-18 03:51:00|9386.1|9376.1|9384.1|9374.1|9386.1|9376.1|9383.1|9373.1|7
1637207470000|2021-11-18 03:51:10|9385.1|9375.1|9384.6|9374.6|9385.1|9375.1|9384.5|9374.5|5
1637207480000|2021-11-18 03:51:20|9384.4|9374.4|9384.1|9374.1|9384.4|9374.4|9384.1|9374.1|2
1637207490000|2021-11-18 03:51:30|9383.9|9373.9|9383.8|9373.8|9384.1|9374.1|9383.1|9373.1|7
1637207500000|2021-11-18 03:51:40|9384|9374|9383.1|9373.1|9384|9374|9383.1|9373.1|5
1637207510000|2021-11-18 03:51:50|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|9381.8|9371.8|4
1637207520000|2021-11-18 03:52:00|9381.9|9371.9|9382.3|9372.3|9382.3|9372.3|9380|9370|6
1637207550000|2021-11-18 03:52:30|9381.9|9371.9|9382.5|9372.5|9382.5|9372.5|9381.9|9371.9|5
1637207560000|2021-11-18 03:52:40|9382.3|9372.3|9379|9369|9382.3|9372.3|9379|9369|7
1637207570000|2021-11-18 03:52:50|9379.3|9369.3|9381.6|9371.6|9381.9|9371.9|9379.3|9369.3|9
1637207580000|2021-11-18 03:53:00|9381.3|9371.3|9380.6|9370.6|9381.3|9371.3|9380.6|9370.6|2
1637207590000|2021-11-18 03:53:10|9381|9371|9381.3|9371.3|9381.3|9371.3|9380.6|9370.6|5
1637207600000|2021-11-18 03:53:20|9381|9371|9379|9369|9381|9371|9378|9368|7
1637207610000|2021-11-18 03:53:30|9379.3|9369.3|9379.5|9369.5|9379.5|9369.5|9379.3|9369.3|2
1637207620000|2021-11-18 03:53:40|9379.9|9369.9|9379.3|9369.3|9380.8|9370.8|9379.3|9369.3|7
1637207630000|2021-11-18 03:53:50|9379.6|9369.6|9380.9|9370.9|9380.9|9370.9|9379.6|9369.6|2
1637207640000|2021-11-18 03:54:00|9380.8|9370.8|9379.6|9369.6|9380.8|9370.8|9379.6|9369.6|3
1637207650000|2021-11-18 03:54:10|9379.4|9369.4|9378.6|9368.6|9379.4|9369.4|9378.1|9368.1|8
1637207660000|2021-11-18 03:54:20|9378.4|9368.4|9378.6|9368.6|9378.6|9368.6|9378.4|9368.4|2
1637207670000|2021-11-18 03:54:30|9378.4|9368.4|9378.6|9368.6|9378.6|9368.6|9378.3|9368.3|3
1637207680000|2021-11-18 03:54:40|9378.3|9368.3|9378.3|9368.3|9378.6|9368.6|9378|9368|5
1637207700000|2021-11-18 03:55:00|9378.6|9368.6|9378.6|9368.6|9378.6|9368.6|9378.6|9368.6|1
1637207710000|2021-11-18 03:55:10|9378.9|9368.9|9379.1|9369.1|9379.1|9369.1|9378|9368|5
1637207720000|2021-11-18 03:55:20|9379.4|9369.4|9378.8|9368.8|9379.5|9369.5|9378.6|9368.6|7
1637207730000|2021-11-18 03:55:30|9378.6|9368.6|9378|9368|9378.6|9368.6|9378|9368|3
1637207740000|2021-11-18 03:55:40|9378.1|9368.1|9378|9368|9378.8|9368.8|9378|9368|4
1637207750000|2021-11-18 03:55:50|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|9377.3|9367.3|4
1637207760000|2021-11-18 03:56:00|9377.5|9367.5|9378.4|9368.4|9378.4|9368.4|9377.5|9367.5|8
1637207770000|2021-11-18 03:56:10|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|1
1637207780000|2021-11-18 03:56:20|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1637207790000|2021-11-18 03:56:30|9377|9367|9376.5|9366.5|9377|9367|9374.9|9364.9|5
1637207800000|2021-11-18 03:56:40|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|1
1637207810000|2021-11-18 03:56:50|9377|9367|9376.1|9366.1|9377.9|9367.9|9376.1|9366.1|7
1637207820000|2021-11-18 03:57:00|9376.6|9366.6|9376.4|9366.4|9376.6|9366.6|9376.4|9366.4|2
1637207830000|2021-11-18 03:57:10|9376.1|9366.1|9376.3|9366.3|9376.3|9366.3|9376.1|9366.1|2
1637207840000|2021-11-18 03:57:20|9376|9366|9373.6|9363.6|9376|9366|9373.6|9363.6|6
1637207850000|2021-11-18 03:57:30|9372.6|9362.6|9373.9|9363.9|9375|9365|9372.6|9362.6|7
1637207860000|2021-11-18 03:57:40|9373.4|9363.4|9373.3|9363.3|9373.4|9363.4|9373|9363|4
1637207870000|2021-11-18 03:57:50|9373|9363|9372.1|9362.1|9373|9363|9372.1|9362.1|5
1637207880000|2021-11-18 03:58:00|9371.4|9361.4|9371.6|9361.6|9372.5|9362.5|9371.4|9361.4|6
1637207900000|2021-11-18 03:58:20|9372|9362|9371.6|9361.6|9372|9362|9371.5|9361.5|3
1637207910000|2021-11-18 03:58:30|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|1
1637207950000|2021-11-18 03:59:10|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|1
1637207960000|2021-11-18 03:59:20|9371.8|9361.8|9371.9|9361.9|9371.9|9361.9|9371.8|9361.8|2
1637207970000|2021-11-18 03:59:30|9372.3|9362.3|9371.8|9361.8|9372.6|9362.6|9371.8|9361.8|6
1637207980000|2021-11-18 03:59:40|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|1
1637208000000|2021-11-18 04:00:00|9371.8|9361.8|9371.6|9361.6|9372.3|9362.3|9371.5|9361.5|9
1637208010000|2021-11-18 04:00:10|9372.3|9362.3|9372.4|9362.4|9372.5|9362.5|9372.1|9362.1|4
1637208020000|2021-11-18 04:00:20|9371.9|9361.9|9371.6|9361.6|9372.3|9362.3|9371.5|9361.5|5
1637208030000|2021-11-18 04:00:30|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|1
1637208040000|2021-11-18 04:00:40|9372.3|9362.3|9372.1|9362.1|9372.3|9362.3|9372.1|9362.1|2
1637208050000|2021-11-18 04:00:50|9372.5|9362.5|9371.9|9361.9|9372.5|9362.5|9371.9|9361.9|3
1637208060000|2021-11-18 04:01:00|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|1
1637208070000|2021-11-18 04:01:10|9372.1|9362.1|9371.8|9361.8|9372.3|9362.3|9371.8|9361.8|4
1637208080000|2021-11-18 04:01:20|9372|9362|9373.6|9363.6|9373.6|9363.6|9372|9362|5
1637208090000|2021-11-18 04:01:30|9373.9|9363.9|9374|9364|9374|9364|9373.9|9363.9|2
1637208100000|2021-11-18 04:01:40|9374.3|9364.3|9374.5|9364.5|9374.5|9364.5|9374.3|9364.3|2
1637208110000|2021-11-18 04:01:50|9374.9|9364.9|9375.8|9365.8|9375.8|9365.8|9374.9|9364.9|3
1637208120000|2021-11-18 04:02:00|9376|9366|9374.6|9364.6|9376|9366|9374.6|9364.6|3
1637208140000|2021-11-18 04:02:20|9373.5|9363.5|9373.3|9363.3|9374.1|9364.1|9373.3|9363.3|3
1637208160000|2021-11-18 04:02:40|9373|9363|9373.8|9363.8|9373.8|9363.8|9372.6|9362.6|5
1637208170000|2021-11-18 04:02:50|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|1
1637208180000|2021-11-18 04:03:00|9373.3|9363.3|9373.4|9363.4|9373.4|9363.4|9373.3|9363.3|2
1637208190000|2021-11-18 04:03:10|9373.3|9363.3|9371.8|9361.8|9373.3|9363.3|9371.8|9361.8|4
1637208200000|2021-11-18 04:03:20|9371.9|9361.9|9372.5|9362.5|9372.8|9362.8|9371.8|9361.8|6
1637208210000|2021-11-18 04:03:30|9372.9|9362.9|9374.5|9364.5|9374.6|9364.6|9372.9|9362.9|7
1637208220000|2021-11-18 04:03:40|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|1
1637208230000|2021-11-18 04:03:50|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|9374.4|9364.4|3
1637208250000|2021-11-18 04:04:10|9374.8|9364.8|9375.1|9365.1|9376|9366|9374.8|9364.8|5
1637208270000|2021-11-18 04:04:30|9375.3|9365.3|9376.1|9366.1|9376.1|9366.1|9375.3|9365.3|2
1637208280000|2021-11-18 04:04:40|9376.6|9366.6|9376.3|9366.3|9376.6|9366.6|9376.3|9366.3|2
1637208290000|2021-11-18 04:04:50|9376.6|9366.6|9377.1|9367.1|9377.1|9367.1|9376.6|9366.6|4
1637208300000|2021-11-18 04:05:00|9376.9|9366.9|9375.1|9365.1|9376.9|9366.9|9375.1|9365.1|3
1637208310000|2021-11-18 04:05:10|9374.6|9364.6|9375.8|9365.8|9375.8|9365.8|9374.4|9364.4|8
1637208320000|2021-11-18 04:05:20|9375.5|9365.5|9375.3|9365.3|9375.5|9365.5|9375.3|9365.3|2
1637208330000|2021-11-18 04:05:30|9375.4|9365.4|9376|9366|9376|9366|9375.4|9365.4|3
1637208340000|2021-11-18 04:05:40|9375.6|9365.6|9375.1|9365.1|9375.6|9365.6|9375.1|9365.1|2
1637208350000|2021-11-18 04:05:50|9375.3|9365.3|9376.8|9366.8|9376.8|9366.8|9375.3|9365.3|6
1637208360000|2021-11-18 04:06:00|9377.1|9367.1|9377.5|9367.5|9377.5|9367.5|9377.1|9367.1|4
1637208370000|2021-11-18 04:06:10|9377.9|9367.9|9375.5|9365.5|9377.9|9367.9|9375.5|9365.5|9
1637208380000|2021-11-18 04:06:20|9375|9365|9375|9365|9375|9365|9375|9365|1
1637208390000|2021-11-18 04:06:30|9375.3|9365.3|9376.9|9366.9|9376.9|9366.9|9375.3|9365.3|4
1637208400000|2021-11-18 04:06:40|9376.8|9366.8|9375.8|9365.8|9376.8|9366.8|9375.8|9365.8|2
1637208410000|2021-11-18 04:06:50|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|1
1637208430000|2021-11-18 04:07:10|9375.6|9365.6|9377.9|9367.9|9377.9|9367.9|9375.6|9365.6|8
1637208440000|2021-11-18 04:07:20|9377.6|9367.6|9377.6|9367.6|9378.3|9368.3|9377.4|9367.4|5
1637208450000|2021-11-18 04:07:30|9377.5|9367.5|9377|9367|9377.5|9367.5|9377|9367|2
1637208460000|2021-11-18 04:07:40|9377.3|9367.3|9376.9|9366.9|9377.3|9367.3|9376.9|9366.9|2
1637208470000|2021-11-18 04:07:50|9377.1|9367.1|9377.4|9367.4|9377.4|9367.4|9377.1|9367.1|2
1637208480000|2021-11-18 04:08:00|9377.6|9367.6|9377.6|9367.6|9378.5|9368.5|9377.6|9367.6|4
1637208500000|2021-11-18 04:08:20|9377.4|9367.4|9377.4|9367.4|9377.4|9367.4|9377.4|9367.4|1
1637208510000|2021-11-18 04:08:30|9377.1|9367.1|9378.6|9368.6|9378.6|9368.6|9377|9367|6
1637208520000|2021-11-18 04:08:40|9378.3|9368.3|9378.4|9368.4|9378.6|9368.6|9378|9368|6
1637208530000|2021-11-18 04:08:50|9378.3|9368.3|9378.9|9368.9|9378.9|9368.9|9377.8|9367.8|6
1637208560000|2021-11-18 04:09:20|9378.5|9368.5|9378.3|9368.3|9378.5|9368.5|9378.3|9368.3|2
1637208570000|2021-11-18 04:09:30|9378.6|9368.6|9378.9|9368.9|9378.9|9368.9|9378.3|9368.3|4
1637208610000|2021-11-18 04:10:10|9379.4|9369.4|9379.4|9369.4|9380.5|9370.5|9379.4|9369.4|9
1637208620000|2021-11-18 04:10:20|9379.1|9369.1|9378.8|9368.8|9379.1|9369.1|9378.8|9368.8|2
1637208630000|2021-11-18 04:10:30|9378.5|9368.5|9379.3|9369.3|9379.5|9369.5|9378.3|9368.3|10
1637208640000|2021-11-18 04:10:40|9378.9|9368.9|9378.3|9368.3|9378.9|9368.9|9377.9|9367.9|4
1637208650000|2021-11-18 04:10:50|9378.5|9368.5|9378.3|9368.3|9378.5|9368.5|9378.3|9368.3|2
1637208660000|2021-11-18 04:11:00|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|1
1637208670000|2021-11-18 04:11:10|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|1
1637208680000|2021-11-18 04:11:20|9379.5|9369.5|9379.6|9369.6|9380.8|9370.8|9379.5|9369.5|5
1637208710000|2021-11-18 04:11:50|9379.1|9369.1|9379|9369|9379.1|9369.1|9379|9369|2
1637208720000|2021-11-18 04:12:00|9379.4|9369.4|9380|9370|9380|9370|9379.4|9369.4|2
1637208730000|2021-11-18 04:12:10|9380.5|9370.5|9380.5|9370.5|9380.6|9370.6|9379.9|9369.9|4
1637208740000|2021-11-18 04:12:20|9380.8|9370.8|9380.9|9370.9|9381.1|9371.1|9380.8|9370.8|4
1637208760000|2021-11-18 04:12:40|9380.6|9370.6|9380.4|9370.4|9380.6|9370.6|9380.4|9370.4|2
1637208770000|2021-11-18 04:12:50|9380.1|9370.1|9381|9371|9381|9371|9380.1|9370.1|3
1637208780000|2021-11-18 04:13:00|9381.3|9371.3|9382|9372|9382|9372|9381.3|9371.3|4
1637208790000|2021-11-18 04:13:10|9381.6|9371.6|9380.5|9370.5|9381.6|9371.6|9380.5|9370.5|4
1637208800000|2021-11-18 04:13:20|9380.1|9370.1|9380.5|9370.5|9380.5|9370.5|9379.9|9369.9|4
1637208810000|2021-11-18 04:13:30|9380.1|9370.1|9380.4|9370.4|9380.6|9370.6|9379.8|9369.8|5
1637208820000|2021-11-18 04:13:40|9380.3|9370.3|9379.5|9369.5|9380.3|9370.3|9379.5|9369.5|6
1637208830000|2021-11-18 04:13:50|9379|9369|9379.6|9369.6|9379.9|9369.9|9379|9369|6
1637208840000|2021-11-18 04:14:00|9380|9370|9378.8|9368.8|9380|9370|9378.8|9368.8|10
1637208850000|2021-11-18 04:14:10|9379|9369|9378.1|9368.1|9379|9369|9377.5|9367.5|5
1637208860000|2021-11-18 04:14:20|9378.3|9368.3|9378.3|9368.3|9379|9369|9377.8|9367.8|10
1637208870000|2021-11-18 04:14:30|9378.5|9368.5|9379.9|9369.9|9380.1|9370.1|9378.5|9368.5|10
1637208880000|2021-11-18 04:14:40|9380.1|9370.1|9380.5|9370.5|9380.8|9370.8|9379.5|9369.5|8
1637208890000|2021-11-18 04:14:50|9380.8|9370.8|9380.5|9370.5|9381.3|9371.3|9380.5|9370.5|3
1637208900000|2021-11-18 04:15:00|9380.3|9370.3|9380.8|9370.8|9380.8|9370.8|9380.3|9370.3|4
1637208910000|2021-11-18 04:15:10|9381|9371|9380.8|9370.8|9381|9371|9380.8|9370.8|2
1637208930000|2021-11-18 04:15:30|9381|9371|9381.8|9371.8|9381.8|9371.8|9381|9371|2
1637208940000|2021-11-18 04:15:40|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|1
1637208950000|2021-11-18 04:15:50|9380.4|9370.4|9381.6|9371.6|9381.6|9371.6|9380.4|9370.4|6
1637208960000|2021-11-18 04:16:00|9382.1|9372.1|9383.3|9373.3|9383.3|9373.3|9382.1|9372.1|6
1637208970000|2021-11-18 04:16:10|9383.8|9373.8|9382.8|9372.8|9383.8|9373.8|9382.8|9372.8|4
1637208980000|2021-11-18 04:16:20|9382.9|9372.9|9375.9|9365.9|9383.1|9373.1|9375.9|9365.9|6
1637208990000|2021-11-18 04:16:30|9376|9366|9376.6|9366.6|9376.6|9366.6|9376|9366|3
1637209000000|2021-11-18 04:16:40|9376.9|9366.9|9378.3|9368.3|9379.1|9369.1|9376.9|9366.9|5
1637209020000|2021-11-18 04:17:00|9378|9368|9377.5|9367.5|9378|9368|9377.5|9367.5|2
1637209030000|2021-11-18 04:17:10|9377.3|9367.3|9378.9|9368.9|9378.9|9368.9|9377.1|9367.1|6
1637209040000|2021-11-18 04:17:20|9379.8|9369.8|9378.1|9368.1|9379.8|9369.8|9378.1|9368.1|4
1637209050000|2021-11-18 04:17:30|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|9378.1|9368.1|3
1637209060000|2021-11-18 04:17:40|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|1
1637209070000|2021-11-18 04:17:50|9379.9|9369.9|9380.8|9370.8|9380.8|9370.8|9379.9|9369.9|2
1637209080000|2021-11-18 04:18:00|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|1
1637209090000|2021-11-18 04:18:10|9380.1|9370.1|9380.4|9370.4|9380.4|9370.4|9380.1|9370.1|2
1637209100000|2021-11-18 04:18:20|9379.5|9369.5|9379.1|9369.1|9379.5|9369.5|9379.1|9369.1|2
1637209130000|2021-11-18 04:18:50|9380.1|9370.1|9379.4|9369.4|9380.1|9370.1|9379.4|9369.4|2
1637209140000|2021-11-18 04:19:00|9379.8|9369.8|9378.9|9368.9|9380|9370|9378.9|9368.9|4
1637209150000|2021-11-18 04:19:10|9378.4|9368.4|9379.1|9369.1|9379.4|9369.4|9378.4|9368.4|4
1637209160000|2021-11-18 04:19:20|9379.4|9369.4|9380.1|9370.1|9380.1|9370.1|9379.4|9369.4|2
1637209170000|2021-11-18 04:19:30|9381.3|9371.3|9379.8|9369.8|9381.3|9371.3|9379.8|9369.8|2
1637209190000|2021-11-18 04:19:50|9380.1|9370.1|9380.6|9370.6|9380.6|9370.6|9380.1|9370.1|2
1637209200000|2021-11-18 04:20:00|9381|9371|9380.8|9370.8|9381|9371|9380.8|9370.8|2
1637209220000|2021-11-18 04:20:20|9381|9371|9380.3|9370.3|9381|9371|9380.3|9370.3|3
1637209230000|2021-11-18 04:20:30|9380.5|9370.5|9381.9|9371.9|9381.9|9371.9|9380.5|9370.5|4
1637209240000|2021-11-18 04:20:40|9382|9372|9381.6|9371.6|9382.8|9372.8|9381.6|9371.6|4
1637209250000|2021-11-18 04:20:50|9381.1|9371.1|9380.5|9370.5|9381.1|9371.1|9380.5|9370.5|3
1637209260000|2021-11-18 04:21:00|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9380.5|9370.5|3
1637209290000|2021-11-18 04:21:30|9381|9371|9381.5|9371.5|9381.5|9371.5|9381|9371|2
1637209310000|2021-11-18 04:21:50|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1637209320000|2021-11-18 04:22:00|9381.6|9371.6|9382|9372|9382.1|9372.1|9381.6|9371.6|4
1637209340000|2021-11-18 04:22:20|9381.8|9371.8|9380|9370|9381.8|9371.8|9380|9370|2
1637209350000|2021-11-18 04:22:30|9380.3|9370.3|9380.6|9370.6|9380.6|9370.6|9380.3|9370.3|2
1637209360000|2021-11-18 04:22:40|9380.3|9370.3|9380.5|9370.5|9380.5|9370.5|9380|9370|4
1637209370000|2021-11-18 04:22:50|9380.3|9370.3|9380.5|9370.5|9380.5|9370.5|9379.9|9369.9|3
1637209380000|2021-11-18 04:23:00|9380.9|9370.9|9381|9371|9381|9371|9380.5|9370.5|6
1637209390000|2021-11-18 04:23:10|9381.3|9371.3|9381.9|9371.9|9381.9|9371.9|9381.3|9371.3|2
1637209400000|2021-11-18 04:23:20|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|9380.9|9370.9|4
1637209440000|2021-11-18 04:24:00|9381.9|9371.9|9382.1|9372.1|9382.4|9372.4|9381.9|9371.9|4
1637209450000|2021-11-18 04:24:10|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1637209470000|2021-11-18 04:24:30|9381.6|9371.6|9383|9373|9383.5|9373.5|9381.3|9371.3|8
1637209490000|2021-11-18 04:24:50|9383.3|9373.3|9383.6|9373.6|9383.6|9373.6|9382.8|9372.8|5
1637209510000|2021-11-18 04:25:10|9383.9|9373.9|9383.4|9373.4|9384|9374|9383.4|9373.4|4
1637209520000|2021-11-18 04:25:20|9383.6|9373.6|9383.1|9373.1|9384.1|9374.1|9383.1|9373.1|4
1637209550000|2021-11-18 04:25:50|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|9383.1|9373.1|3
1637209560000|2021-11-18 04:26:00|9383.5|9373.5|9385|9375|9385|9375|9383.5|9373.5|3
1637209570000|2021-11-18 04:26:10|9384.6|9374.6|9384.1|9374.1|9384.6|9374.6|9384.1|9374.1|2
1637209580000|2021-11-18 04:26:20|9383.9|9373.9|9383.1|9373.1|9383.9|9373.9|9383.1|9373.1|2
1637209590000|2021-11-18 04:26:30|9383.5|9373.5|9384.1|9374.1|9384.1|9374.1|9383.4|9373.4|6
1637209620000|2021-11-18 04:27:00|9384.4|9374.4|9384.1|9374.1|9384.4|9374.4|9384.1|9374.1|4
1637209630000|2021-11-18 04:27:10|9384.4|9374.4|9384.1|9374.1|9384.4|9374.4|9384.1|9374.1|4
1637209640000|2021-11-18 04:27:20|9384.4|9374.4|9384.3|9374.3|9384.5|9374.5|9384.1|9374.1|8
1637209670000|2021-11-18 04:27:50|9384|9374|9384.3|9374.3|9384.3|9374.3|9384|9374|2
1637209680000|2021-11-18 04:28:00|9384|9374|9383.8|9373.8|9384|9374|9383.8|9373.8|2
1637209690000|2021-11-18 04:28:10|9383.4|9373.4|9383.4|9373.4|9384|9374|9383.4|9373.4|3
1637209700000|2021-11-18 04:28:20|9383.8|9373.8|9384.3|9374.3|9384.3|9374.3|9383.6|9373.6|4
1637209740000|2021-11-18 04:29:00|9384|9374|9383.8|9373.8|9384|9374|9383.4|9373.4|3
1637209750000|2021-11-18 04:29:10|9383.5|9373.5|9383.5|9373.5|9383.8|9373.8|9383.5|9373.5|3
1637209770000|2021-11-18 04:29:30|9383.8|9373.8|9383.6|9373.6|9384|9374|9383.4|9373.4|5
1637209780000|2021-11-18 04:29:40|9383.9|9373.9|9383.1|9373.1|9384.4|9374.4|9383.1|9373.1|5
1637209790000|2021-11-18 04:29:50|9383.5|9373.5|9382.6|9372.6|9384|9374|9382.6|9372.6|4
1637209800000|2021-11-18 04:30:00|9382.9|9372.9|9383.8|9373.8|9383.8|9373.8|9382.9|9372.9|4
1637209810000|2021-11-18 04:30:10|9383.9|9373.9|9384.3|9374.3|9384.3|9374.3|9383.9|9373.9|2
1637209820000|2021-11-18 04:30:20|9384|9374|9383|9373|9384|9374|9382.8|9372.8|5
1637209830000|2021-11-18 04:30:30|9382.8|9372.8|9381.4|9371.4|9382.8|9372.8|9381.4|9371.4|6
1637209840000|2021-11-18 04:30:40|9381.6|9371.6|9381.8|9371.8|9381.8|9371.8|9381.6|9371.6|2
1637209850000|2021-11-18 04:30:50|9382.1|9372.1|9381.8|9371.8|9382.1|9372.1|9381.8|9371.8|3
1637209870000|2021-11-18 04:31:10|9381.5|9371.5|9381.6|9371.6|9381.6|9371.6|9381.4|9371.4|3
1637209880000|2021-11-18 04:31:20|9381.4|9371.4|9379.8|9369.8|9381.4|9371.4|9379.1|9369.1|3
1637209890000|2021-11-18 04:31:30|9380.3|9370.3|9380.1|9370.1|9381.1|9371.1|9380.1|9370.1|4
1637209900000|2021-11-18 04:31:40|9380|9370|9381.3|9371.3|9381.3|9371.3|9380|9370|5
1637209920000|2021-11-18 04:32:00|9381.4|9371.4|9381|9371|9381.4|9371.4|9381|9371|2
1637209930000|2021-11-18 04:32:10|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|1
1637209940000|2021-11-18 04:32:20|9381.1|9371.1|9381.4|9371.4|9381.4|9371.4|9381.1|9371.1|2
1637209950000|2021-11-18 04:32:30|9381.6|9371.6|9383.1|9373.1|9383.1|9373.1|9381.6|9371.6|4
1637209960000|2021-11-18 04:32:40|9382.8|9372.8|9383.3|9373.3|9383.4|9373.4|9382.8|9372.8|9
1637209970000|2021-11-18 04:32:50|9383.4|9373.4|9382.6|9372.6|9383.4|9373.4|9382.6|9372.6|2
1637210020000|2021-11-18 04:33:40|9382.5|9372.5|9382.3|9372.3|9382.5|9372.5|9381.3|9371.3|5
1637210030000|2021-11-18 04:33:50|9382.5|9372.5|9382|9372|9382.5|9372.5|9382|9372|3
1637210050000|2021-11-18 04:34:10|9382.1|9372.1|9382.6|9372.6|9382.6|9372.6|9382.1|9372.1|2
1637210060000|2021-11-18 04:34:20|9382.5|9372.5|9381.6|9371.6|9382.5|9372.5|9381.6|9371.6|2
1637210100000|2021-11-18 04:35:00|9381.4|9371.4|9381|9371|9381.4|9371.4|9381|9371|2
1637210110000|2021-11-18 04:35:10|9380.8|9370.8|9380.1|9370.1|9380.8|9370.8|9380.1|9370.1|2
1637210120000|2021-11-18 04:35:20|9380.5|9370.5|9381.1|9371.1|9381.4|9371.4|9380.5|9370.5|5
1637210130000|2021-11-18 04:35:30|9380.9|9370.9|9381.1|9371.1|9381.1|9371.1|9380.3|9370.3|4
1637210140000|2021-11-18 04:35:40|9381.4|9371.4|9382|9372|9382|9372|9381.4|9371.4|4
1637210150000|2021-11-18 04:35:50|9382.3|9372.3|9383|9373|9383.4|9373.4|9382.3|9372.3|6
1637210160000|2021-11-18 04:36:00|9383.4|9373.4|9382.6|9372.6|9383.4|9373.4|9382.6|9372.6|5
1637210180000|2021-11-18 04:36:20|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|1
1637210190000|2021-11-18 04:36:30|9382.6|9372.6|9383.4|9373.4|9383.4|9373.4|9382.6|9372.6|6
1637210200000|2021-11-18 04:36:40|9383.5|9373.5|9383.1|9373.1|9384.3|9374.3|9383.1|9373.1|4
1637210250000|2021-11-18 04:37:30|9383.5|9373.5|9384.6|9374.6|9384.6|9374.6|9383.5|9373.5|4
1637210260000|2021-11-18 04:37:40|9384.9|9374.9|9384.4|9374.4|9384.9|9374.9|9384.4|9374.4|2
1637210290000|2021-11-18 04:38:10|9383.8|9373.8|9382.4|9372.4|9383.8|9373.8|9382.4|9372.4|2
1637210300000|2021-11-18 04:38:20|9383.1|9373.1|9383|9373|9383.1|9373.1|9383|9373|2
1637210310000|2021-11-18 04:38:30|9382.9|9372.9|9381.1|9371.1|9382.9|9372.9|9381.1|9371.1|5
1637210340000|2021-11-18 04:39:00|9381.4|9371.4|9381.5|9371.5|9381.5|9371.5|9381.4|9371.4|2
1637210350000|2021-11-18 04:39:10|9381.4|9371.4|9380.1|9370.1|9381.4|9371.4|9380.1|9370.1|2
1637210380000|2021-11-18 04:39:40|9380|9370|9381.8|9371.8|9382|9372|9380|9370|6
1637210390000|2021-11-18 04:39:50|9381.5|9371.5|9382|9372|9382|9372|9381.5|9371.5|3
1637210400000|2021-11-18 04:40:00|9381.5|9371.5|9381.5|9371.5|9382|9372|9381.5|9371.5|3
1637210410000|2021-11-18 04:40:10|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|1
1637210420000|2021-11-18 04:40:20|9381.5|9371.5|9380.5|9370.5|9381.5|9371.5|9380.5|9370.5|4
1637210430000|2021-11-18 04:40:30|9380|9370|9380.1|9370.1|9380.1|9370.1|9380|9370|2
1637210450000|2021-11-18 04:40:50|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|1
1637210480000|2021-11-18 04:41:20|9380.3|9370.3|9380.1|9370.1|9380.6|9370.6|9380.1|9370.1|4
1637210490000|2021-11-18 04:41:30|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|1
1637210500000|2021-11-18 04:41:40|9380.5|9370.5|9380|9370|9380.6|9370.6|9380|9370|6
1637210510000|2021-11-18 04:41:50|9380.3|9370.3|9380|9370|9380.5|9370.5|9380|9370|3
1637210520000|2021-11-18 04:42:00|9379.9|9369.9|9378.5|9368.5|9379.9|9369.9|9378.5|9368.5|5
1637210530000|2021-11-18 04:42:10|9377.5|9367.5|9378|9368|9378|9368|9377.1|9367.1|3
1637210540000|2021-11-18 04:42:20|9377.5|9367.5|9378|9368|9378|9368|9377.5|9367.5|2
1637210550000|2021-11-18 04:42:30|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1637210560000|2021-11-18 04:42:40|9378|9368|9377.3|9367.3|9378|9368|9377.3|9367.3|3
1637210570000|2021-11-18 04:42:50|9377.1|9367.1|9378|9368|9378|9368|9377.1|9367.1|6
1637210580000|2021-11-18 04:43:00|9378.5|9368.5|9378|9368|9378.5|9368.5|9377|9367|4
1637210590000|2021-11-18 04:43:10|9377.5|9367.5|9379|9369|9379|9369|9377.5|9367.5|2
1637210600000|2021-11-18 04:43:20|9378.5|9368.5|9379|9369|9379|9369|9378.5|9368.5|2
1637210610000|2021-11-18 04:43:30|9378.6|9368.6|9378.5|9368.5|9378.6|9368.6|9378|9368|3
1637210620000|2021-11-18 04:43:40|9378|9368|9378|9368|9378|9368|9377.8|9367.8|3
1637210630000|2021-11-18 04:43:50|9378.6|9368.6|9378.6|9368.6|9378.6|9368.6|9378.6|9368.6|1
1637210640000|2021-11-18 04:44:00|9379|9369|9379.8|9369.8|9379.8|9369.8|9378.5|9368.5|6
1637210650000|2021-11-18 04:44:10|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1637210660000|2021-11-18 04:44:20|9380|9370|9378.9|9368.9|9380|9370|9378.9|9368.9|3
1637210670000|2021-11-18 04:44:30|9379.1|9369.1|9379.5|9369.5|9380|9370|9379.1|9369.1|3
1637210700000|2021-11-18 04:45:00|9380|9370|9380|9370|9380|9370|9380|9370|1
1637210710000|2021-11-18 04:45:10|9380.3|9370.3|9380.1|9370.1|9380.3|9370.3|9380.1|9370.1|2
1637210720000|2021-11-18 04:45:20|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|1
1637210740000|2021-11-18 04:45:40|9379.9|9369.9|9379.6|9369.6|9379.9|9369.9|9379.6|9369.6|2
1637210750000|2021-11-18 04:45:50|9379.8|9369.8|9380|9370|9380|9370|9379.8|9369.8|2
1637210770000|2021-11-18 04:46:10|9380.5|9370.5|9380|9370|9380.5|9370.5|9379.8|9369.8|3
1637210780000|2021-11-18 04:46:20|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|1
1637210800000|2021-11-18 04:46:40|9380|9370|9380.9|9370.9|9381.5|9371.5|9380|9370|5
1637210810000|2021-11-18 04:46:50|9381.3|9371.3|9382|9372|9382.3|9372.3|9381.3|9371.3|4
1637210820000|2021-11-18 04:47:00|9380.9|9370.9|9382.1|9372.1|9382.1|9372.1|9380.9|9370.9|2
1637210830000|2021-11-18 04:47:10|9382.3|9372.3|9384|9374|9384|9374|9382.3|9372.3|2
1637210840000|2021-11-18 04:47:20|9384.4|9374.4|9385.3|9375.3|9385.3|9375.3|9384.4|9374.4|2
1637210850000|2021-11-18 04:47:30|9384.9|9374.9|9385.3|9375.3|9385.3|9375.3|9384.9|9374.9|3
1637210860000|2021-11-18 04:47:40|9385.1|9375.1|9384|9374|9385.1|9375.1|9384|9374|2
1637210870000|2021-11-18 04:47:50|9384.5|9374.5|9385.4|9375.4|9385.4|9375.4|9384.5|9374.5|2
1637210880000|2021-11-18 04:48:00|9384.9|9374.9|9385|9375|9385.3|9375.3|9384.4|9374.4|4
1637210890000|2021-11-18 04:48:10|9385.3|9375.3|9385.5|9375.5|9385.5|9375.5|9385.3|9375.3|2
1637210900000|2021-11-18 04:48:20|9385.8|9375.8|9385.3|9375.3|9386.1|9376.1|9385.3|9375.3|4
1637210910000|2021-11-18 04:48:30|9384.5|9374.5|9385.3|9375.3|9385.3|9375.3|9384.5|9374.5|2
1637210920000|2021-11-18 04:48:40|9384.9|9374.9|9385.6|9375.6|9385.6|9375.6|9384.9|9374.9|3
1637210930000|2021-11-18 04:48:50|9386.1|9376.1|9387|9377|9387|9377|9385.1|9375.1|6
1637210940000|2021-11-18 04:49:00|9387.8|9377.8|9388.1|9378.1|9388.6|9378.6|9387.3|9377.3|8
1637210950000|2021-11-18 04:49:10|9387.8|9377.8|9386.4|9376.4|9387.8|9377.8|9386.4|9376.4|4
1637210960000|2021-11-18 04:49:20|9385.5|9375.5|9385.6|9375.6|9385.6|9375.6|9385.5|9375.5|2
1637210970000|2021-11-18 04:49:30|9385.3|9375.3|9385|9375|9385.3|9375.3|9384.8|9374.8|3
1637210990000|2021-11-18 04:49:50|9384.8|9374.8|9383.8|9373.8|9384.8|9374.8|9383.3|9373.3|4
1637211000000|2021-11-18 04:50:00|9383.5|9373.5|9383.8|9373.8|9383.8|9373.8|9383.5|9373.5|2
1637211010000|2021-11-18 04:50:10|9384.1|9374.1|9383.9|9373.9|9384.1|9374.1|9383.9|9373.9|2
1637211020000|2021-11-18 04:50:20|9384.1|9374.1|9384.6|9374.6|9384.6|9374.6|9384.1|9374.1|4
1637211030000|2021-11-18 04:50:30|9384.4|9374.4|9383.1|9373.1|9384.4|9374.4|9383.1|9373.1|4
1637211040000|2021-11-18 04:50:40|9382.9|9372.9|9383|9373|9383|9373|9382.3|9372.3|5
1637211060000|2021-11-18 04:51:00|9383.4|9373.4|9383.1|9373.1|9383.4|9373.4|9383.1|9373.1|2
1637211120000|2021-11-18 04:52:00|9383.4|9373.4|9382.5|9372.5|9383.4|9373.4|9381.9|9371.9|6
1637211140000|2021-11-18 04:52:20|9382.3|9372.3|9381|9371|9382.5|9372.5|9380.8|9370.8|6
1637211150000|2021-11-18 04:52:30|9381.4|9371.4|9381.9|9371.9|9381.9|9371.9|9381.1|9371.1|5
1637211170000|2021-11-18 04:52:50|9382.1|9372.1|9381.9|9371.9|9382.9|9372.9|9381.9|9371.9|4
1637211180000|2021-11-18 04:53:00|9382|9372|9382.4|9372.4|9382.4|9372.4|9381.8|9371.8|4
1637211190000|2021-11-18 04:53:10|9382.3|9372.3|9381.9|9371.9|9382.3|9372.3|9381.3|9371.3|4
1637211250000|2021-11-18 04:54:10|9382|9372|9381.5|9371.5|9382.4|9372.4|9381.5|9371.5|3
1637211260000|2021-11-18 04:54:20|9381.1|9371.1|9383.8|9373.8|9383.8|9373.8|9381.1|9371.1|6
1637211270000|2021-11-18 04:54:30|9383.5|9373.5|9383|9373|9383.5|9373.5|9381.8|9371.8|8
1637211280000|2021-11-18 04:54:40|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383|9373|3
1637211310000|2021-11-18 04:55:10|9382.6|9372.6|9382|9372|9382.6|9372.6|9382|9372|4
1637211320000|2021-11-18 04:55:20|9382.3|9372.3|9383.5|9373.5|9383.8|9373.8|9382.3|9372.3|3
1637211330000|2021-11-18 04:55:30|9383.3|9373.3|9382.8|9372.8|9383.3|9373.3|9382.8|9372.8|3
1637211340000|2021-11-18 04:55:40|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1637211350000|2021-11-18 04:55:50|9382.8|9372.8|9382.3|9372.3|9382.8|9372.8|9382.3|9372.3|3
1637211360000|2021-11-18 04:56:00|9382.5|9372.5|9382.3|9372.3|9382.9|9372.9|9382.3|9372.3|4
1637211390000|2021-11-18 04:56:30|9382.6|9372.6|9382|9372|9382.6|9372.6|9382|9372|3
1637211400000|2021-11-18 04:56:40|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1637211410000|2021-11-18 04:56:50|9382.3|9372.3|9383|9373|9383.3|9373.3|9381.5|9371.5|7
1637211420000|2021-11-18 04:57:00|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|1
1637211430000|2021-11-18 04:57:10|9382.9|9372.9|9383.1|9373.1|9383.1|9373.1|9382.9|9372.9|4
1637211440000|2021-11-18 04:57:20|9383.6|9373.6|9382.5|9372.5|9383.6|9373.6|9382.5|9372.5|7
1637211450000|2021-11-18 04:57:30|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|1
1637211460000|2021-11-18 04:57:40|9382|9372|9381.3|9371.3|9382.4|9372.4|9381.3|9371.3|9
1637211470000|2021-11-18 04:57:50|9381.5|9371.5|9381.4|9371.4|9382.1|9372.1|9381.4|9371.4|4
1637211480000|2021-11-18 04:58:00|9382.1|9372.1|9381.8|9371.8|9382.3|9372.3|9381.8|9371.8|5
1637211490000|2021-11-18 04:58:10|9382.1|9372.1|9382.4|9372.4|9383|9373|9382|9372|9
1637211500000|2021-11-18 04:58:20|9382.3|9372.3|9383.6|9373.6|9383.6|9373.6|9382.3|9372.3|5
1637211510000|2021-11-18 04:58:30|9383.4|9373.4|9382.6|9372.6|9383.4|9373.4|9382.6|9372.6|5
1637211530000|2021-11-18 04:58:50|9383|9373|9382.8|9372.8|9383|9373|9382.8|9372.8|2
1637211540000|2021-11-18 04:59:00|9383|9373|9382.6|9372.6|9383.6|9373.6|9382.6|9372.6|4
1637211550000|2021-11-18 04:59:10|9382.4|9372.4|9381|9371|9382.4|9372.4|9381|9371|7
1637211570000|2021-11-18 04:59:30|9380.5|9370.5|9381.1|9371.1|9381.1|9371.1|9380.5|9370.5|5
1637211580000|2021-11-18 04:59:40|9381.4|9371.4|9380.4|9370.4|9381.4|9371.4|9380.1|9370.1|5
1637211590000|2021-11-18 04:59:50|9381.3|9371.3|9381.9|9371.9|9381.9|9371.9|9381.3|9371.3|7
1637211600000|2021-11-18 05:00:00|9381.6|9371.6|9386.9|9376.9|9386.9|9376.9|9381.4|9371.4|19
1637211610000|2021-11-18 05:00:10|9387.8|9377.8|9386|9376|9387.8|9377.8|9385.6|9375.6|8
1637211620000|2021-11-18 05:00:20|9386.1|9376.1|9386.6|9376.6|9386.6|9376.6|9386.1|9376.1|2
1637211630000|2021-11-18 05:00:30|9386.3|9376.3|9386.3|9376.3|9386.5|9376.5|9386.3|9376.3|3
1637211640000|2021-11-18 05:00:40|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|1
1637211650000|2021-11-18 05:00:50|9386.3|9376.3|9386.4|9376.4|9386.6|9376.6|9386|9376|10
1637211660000|2021-11-18 05:01:00|9386.3|9376.3|9386.3|9376.3|9386.8|9376.8|9385.6|9375.6|8
1637211670000|2021-11-18 05:01:10|9386.1|9376.1|9385.5|9375.5|9386.1|9376.1|9384.9|9374.9|4
1637211680000|2021-11-18 05:01:20|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|1
1637211690000|2021-11-18 05:01:30|9385|9375|9384.9|9374.9|9385|9375|9384.5|9374.5|5
1637211700000|2021-11-18 05:01:40|9385.3|9375.3|9384.9|9374.9|9385.3|9375.3|9384.5|9374.5|5
1637211720000|2021-11-18 05:02:00|9384.5|9374.5|9383.4|9373.4|9384.9|9374.9|9383.3|9373.3|6
1637211730000|2021-11-18 05:02:10|9383.1|9373.1|9382.8|9372.8|9383.3|9373.3|9382.8|9372.8|5
1637211740000|2021-11-18 05:02:20|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1637211750000|2021-11-18 05:02:30|9382.9|9372.9|9383.3|9373.3|9383.3|9373.3|9382.9|9372.9|2
1637211770000|2021-11-18 05:02:50|9383|9373|9382.5|9372.5|9383|9373|9382.5|9372.5|2
1637211780000|2021-11-18 05:03:00|9383|9373|9383.3|9373.3|9383.3|9373.3|9383|9373|2
1637211790000|2021-11-18 05:03:10|9383|9373|9381.5|9371.5|9383|9373|9381.5|9371.5|3
1637211800000|2021-11-18 05:03:20|9381.6|9371.6|9382.9|9372.9|9382.9|9372.9|9381.6|9371.6|9
1637211810000|2021-11-18 05:03:30|9382.3|9372.3|9381.9|9371.9|9382.4|9372.4|9381.1|9371.1|7
1637211820000|2021-11-18 05:03:40|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|1
1637211830000|2021-11-18 05:03:50|9381|9371|9381.6|9371.6|9381.9|9371.9|9381|9371|6
1637211840000|2021-11-18 05:04:00|9381.8|9371.8|9382.4|9372.4|9382.4|9372.4|9381.8|9371.8|3
1637211850000|2021-11-18 05:04:10|9382.6|9372.6|9381.5|9371.5|9382.6|9372.6|9381.5|9371.5|3
1637211860000|2021-11-18 05:04:20|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|1
1637211870000|2021-11-18 05:04:30|9381.4|9371.4|9382.6|9372.6|9382.6|9372.6|9381.4|9371.4|5
1637211880000|2021-11-18 05:04:40|9382.5|9372.5|9383.1|9373.1|9383.1|9373.1|9381.9|9371.9|6
1637211890000|2021-11-18 05:04:50|9382.8|9372.8|9381.5|9371.5|9382.8|9372.8|9381.5|9371.5|6
1637211900000|2021-11-18 05:05:00|9381.6|9371.6|9380.3|9370.3|9381.9|9371.9|9379.9|9369.9|10
1637211910000|2021-11-18 05:05:10|9380.8|9370.8|9383|9373|9383|9373|9380.8|9370.8|9
1637211920000|2021-11-18 05:05:20|9382.3|9372.3|9381|9371|9382.9|9372.9|9381|9371|11
1637211930000|2021-11-18 05:05:30|9381.4|9371.4|9383.4|9373.4|9383.4|9373.4|9381.1|9371.1|6
1637211940000|2021-11-18 05:05:40|9383.6|9373.6|9385.6|9375.6|9386.3|9376.3|9383.6|9373.6|8
1637211950000|2021-11-18 05:05:50|9385.8|9375.8|9385.3|9375.3|9386.5|9376.5|9384.5|9374.5|8
1637211960000|2021-11-18 05:06:00|9385.6|9375.6|9385.9|9375.9|9385.9|9375.9|9384.5|9374.5|6
1637211970000|2021-11-18 05:06:10|9385.5|9375.5|9385|9375|9385.9|9375.9|9385|9375|9
1637211980000|2021-11-18 05:06:20|9385.1|9375.1|9384.8|9374.8|9385.4|9375.4|9384.8|9374.8|4
1637211990000|2021-11-18 05:06:30|9384.5|9374.5|9385.9|9375.9|9386.1|9376.1|9383.8|9373.8|8
1637212000000|2021-11-18 05:06:40|9385.6|9375.6|9385.1|9375.1|9385.6|9375.6|9384.1|9374.1|6
1637212010000|2021-11-18 05:06:50|9385.4|9375.4|9384.5|9374.5|9385.4|9375.4|9384.5|9374.5|3
1637212020000|2021-11-18 05:07:00|9384.9|9374.9|9385.6|9375.6|9386.1|9376.1|9384.9|9374.9|8
1637212030000|2021-11-18 05:07:10|9385.3|9375.3|9384.3|9374.3|9385.3|9375.3|9384.3|9374.3|4
1637212040000|2021-11-18 05:07:20|9385.1|9375.1|9384.3|9374.3|9385.6|9375.6|9384.3|9374.3|5
1637212050000|2021-11-18 05:07:30|9384.1|9374.1|9384.9|9374.9|9384.9|9374.9|9383.5|9373.5|7
1637212060000|2021-11-18 05:07:40|9384.6|9374.6|9386.3|9376.3|9387.1|9377.1|9383.5|9373.5|10
1637212070000|2021-11-18 05:07:50|9386.4|9376.4|9386.4|9376.4|9387.3|9377.3|9386.1|9376.1|9
1637212080000|2021-11-18 05:08:00|9386.6|9376.6|9386.3|9376.3|9386.6|9376.6|9385.8|9375.8|7
1637212090000|2021-11-18 05:08:10|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|1
1637212110000|2021-11-18 05:08:30|9386.4|9376.4|9387.3|9377.3|9387.3|9377.3|9386.4|9376.4|3
1637212120000|2021-11-18 05:08:40|9388.8|9378.8|9392|9382|9392|9382|9388.8|9378.8|8
1637212130000|2021-11-18 05:08:50|9392.4|9382.4|9396.4|9386.4|9396.4|9386.4|9392.4|9382.4|9
1637212140000|2021-11-18 05:09:00|9397|9387|9394.8|9384.8|9398.1|9388.1|9394.8|9384.8|7
1637212150000|2021-11-18 05:09:10|9394.5|9384.5|9394.1|9384.1|9394.5|9384.5|9393.3|9383.3|4
1637212160000|2021-11-18 05:09:20|9394.8|9384.8|9395.5|9385.5|9395.9|9385.9|9394.8|9384.8|7
1637212170000|2021-11-18 05:09:30|9395.4|9385.4|9394.9|9384.9|9395.4|9385.4|9394.1|9384.1|8
1637212190000|2021-11-18 05:09:50|9395.1|9385.1|9395.4|9385.4|9396|9386|9395.1|9385.1|6
1637212200000|2021-11-18 05:10:00|9395.1|9385.1|9395.8|9385.8|9396.3|9386.3|9394.8|9384.8|7
1637212210000|2021-11-18 05:10:10|9394.9|9384.9|9395.1|9385.1|9395.9|9385.9|9394.6|9384.6|7
1637212220000|2021-11-18 05:10:20|9396|9386|9397.3|9387.3|9399|9389|9396|9386|7
1637212230000|2021-11-18 05:10:30|9397|9387|9397.3|9387.3|9398.6|9388.6|9397|9387|13
1637212240000|2021-11-18 05:10:40|9397|9387|9397.3|9387.3|9397.3|9387.3|9396.5|9386.5|3
1637212250000|2021-11-18 05:10:50|9397|9387|9398|9388|9398.1|9388.1|9396.8|9386.8|6
1637212260000|2021-11-18 05:11:00|9398.1|9388.1|9398.8|9388.8|9398.8|9388.8|9398|9388|8
1637212270000|2021-11-18 05:11:10|9398.3|9388.3|9397.9|9387.9|9398.3|9388.3|9397.9|9387.9|2
1637212280000|2021-11-18 05:11:20|9397.8|9387.8|9397.4|9387.4|9397.8|9387.8|9397.4|9387.4|2
1637212290000|2021-11-18 05:11:30|9397|9387|9395.4|9385.4|9397|9387|9395.4|9385.4|7
1637212300000|2021-11-18 05:11:40|9395.6|9385.6|9396.4|9386.4|9396.4|9386.4|9395.4|9385.4|4
1637212310000|2021-11-18 05:11:50|9396.1|9386.1|9395.5|9385.5|9396.1|9386.1|9395.5|9385.5|2
1637212320000|2021-11-18 05:12:00|9395.8|9385.8|9396.3|9386.3|9396.3|9386.3|9395.8|9385.8|2
1637212340000|2021-11-18 05:12:20|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|1
1637212360000|2021-11-18 05:12:40|9396.6|9386.6|9396.9|9386.9|9397.3|9387.3|9396.6|9386.6|3
1637212370000|2021-11-18 05:12:50|9397.8|9387.8|9398.1|9388.1|9398.1|9388.1|9397.8|9387.8|2
1637212380000|2021-11-18 05:13:00|9397.9|9387.9|9397.5|9387.5|9398.6|9388.6|9397.5|9387.5|6
1637212390000|2021-11-18 05:13:10|9397.8|9387.8|9397.8|9387.8|9397.9|9387.9|9397.8|9387.8|3
1637212400000|2021-11-18 05:13:20|9397.9|9387.9|9397.8|9387.8|9397.9|9387.9|9397.5|9387.5|4
1637212410000|2021-11-18 05:13:30|9397.5|9387.5|9398.6|9388.6|9400.6|9390.6|9397.3|9387.3|12
1637212420000|2021-11-18 05:13:40|9398.5|9388.5|9397|9387|9398.6|9388.6|9396.5|9386.5|6
1637212430000|2021-11-18 05:13:50|9396.5|9386.5|9395.3|9385.3|9396.5|9386.5|9394.5|9384.5|6
1637212440000|2021-11-18 05:14:00|9395.5|9385.5|9395.4|9385.4|9395.8|9385.8|9395.4|9385.4|3
1637212450000|2021-11-18 05:14:10|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|1
1637212460000|2021-11-18 05:14:20|9394.6|9384.6|9394.5|9384.5|9394.8|9384.8|9394.5|9384.5|3
1637212470000|2021-11-18 05:14:30|9395.3|9385.3|9394.3|9384.3|9395.3|9385.3|9394.3|9384.3|4
1637212480000|2021-11-18 05:14:40|9393.8|9383.8|9393.8|9383.8|9394.3|9384.3|9393.6|9383.6|5
1637212500000|2021-11-18 05:15:00|9394.1|9384.1|9394.8|9384.8|9394.8|9384.8|9394.1|9384.1|6
1637212520000|2021-11-18 05:15:20|9394.5|9384.5|9393|9383|9394.5|9384.5|9392.4|9382.4|9
1637212530000|2021-11-18 05:15:30|9392.3|9382.3|9392.8|9382.8|9393|9383|9392.3|9382.3|3
1637212540000|2021-11-18 05:15:40|9393|9383|9393|9383|9393|9383|9393|9383|1
1637212550000|2021-11-18 05:15:50|9392.6|9382.6|9392.6|9382.6|9392.6|9382.6|9392.6|9382.6|1
1637212560000|2021-11-18 05:16:00|9392.9|9382.9|9402.1|9392.1|9402.1|9392.1|9392.9|9382.9|9
1637212580000|2021-11-18 05:16:20|9401.9|9391.9|9399.3|9389.3|9401.9|9391.9|9399.3|9389.3|4
1637212590000|2021-11-18 05:16:30|9399|9389|9401.5|9391.5|9401.5|9391.5|9398|9388|7
1637212600000|2021-11-18 05:16:40|9401.9|9391.9|9403.5|9393.5|9403.5|9393.5|9401.4|9391.4|8
1637212610000|2021-11-18 05:16:50|9403.8|9393.8|9406.6|9396.6|9406.6|9396.6|9403.8|9393.8|6
1637212620000|2021-11-18 05:17:00|9406.5|9396.5|9407|9397|9407.8|9397.8|9406.5|9396.5|7
1637212630000|2021-11-18 05:17:10|9407.3|9397.3|9407.5|9397.5|9407.6|9397.6|9407.3|9397.3|3
1637212640000|2021-11-18 05:17:20|9407.6|9397.6|9408.3|9398.3|9408.3|9398.3|9407.6|9397.6|3
1637212650000|2021-11-18 05:17:30|9408.5|9398.5|9408.1|9398.1|9408.5|9398.5|9408.1|9398.1|3
1637212660000|2021-11-18 05:17:40|9406.8|9396.8|9406|9396|9407.6|9397.6|9406|9396|5
1637212670000|2021-11-18 05:17:50|9407|9397|9407|9397|9407.6|9397.6|9405.8|9395.8|9
1637212680000|2021-11-18 05:18:00|9406.6|9396.6|9406.5|9396.5|9407|9397|9406.5|9396.5|5
1637212690000|2021-11-18 05:18:10|9406.9|9396.9|9406.9|9396.9|9406.9|9396.9|9406.9|9396.9|1
1637212700000|2021-11-18 05:18:20|9407.5|9397.5|9407|9397|9407.8|9397.8|9406.4|9396.4|9
1637212710000|2021-11-18 05:18:30|9407.3|9397.3|9408.5|9398.5|9408.8|9398.8|9407.3|9397.3|6
1637212720000|2021-11-18 05:18:40|9407.9|9397.9|9408|9398|9408|9398|9407.9|9397.9|2
1637212730000|2021-11-18 05:18:50|9408.3|9398.3|9405.9|9395.9|9408.3|9398.3|9405.9|9395.9|5
1637212740000|2021-11-18 05:19:00|9406|9396|9406.4|9396.4|9408|9398|9406|9396|8
1637212750000|2021-11-18 05:19:10|9406.6|9396.6|9404.5|9394.5|9406.6|9396.6|9404.5|9394.5|6
1637212760000|2021-11-18 05:19:20|9404|9394|9405.4|9395.4|9405.4|9395.4|9404|9394|4
1637212770000|2021-11-18 05:19:30|9405.6|9395.6|9405.8|9395.8|9406|9396|9405.6|9395.6|6
1637212780000|2021-11-18 05:19:40|9406.3|9396.3|9406.3|9396.3|9406.5|9396.5|9406.3|9396.3|3
1637212790000|2021-11-18 05:19:50|9405.4|9395.4|9404.8|9394.8|9405.4|9395.4|9404.8|9394.8|3
1637212800000|2021-11-18 05:20:00|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|1
1637212810000|2021-11-18 05:20:10|9404.8|9394.8|9404.8|9394.8|9404.8|9394.8|9404.8|9394.8|1
1637212820000|2021-11-18 05:20:20|9404.5|9394.5|9404.5|9394.5|9404.8|9394.8|9404.5|9394.5|3
1637212830000|2021-11-18 05:20:30|9404.8|9394.8|9404.1|9394.1|9404.8|9394.8|9404.1|9394.1|5
1637212840000|2021-11-18 05:20:40|9403.8|9393.8|9402.8|9392.8|9403.8|9393.8|9402.8|9392.8|3
1637212850000|2021-11-18 05:20:50|9402.5|9392.5|9402.5|9392.5|9402.8|9392.8|9402.5|9392.5|5
1637212860000|2021-11-18 05:21:00|9402.9|9392.9|9404.1|9394.1|9404.1|9394.1|9402.8|9392.8|12
1637212870000|2021-11-18 05:21:10|9403.3|9393.3|9404.1|9394.1|9404.1|9394.1|9403|9393|8
1637212880000|2021-11-18 05:21:20|9404.4|9394.4|9403.5|9393.5|9404.4|9394.4|9403.5|9393.5|4
1637212900000|2021-11-18 05:21:40|9403.3|9393.3|9403.6|9393.6|9403.6|9393.6|9403.3|9393.3|4
1637212910000|2021-11-18 05:21:50|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|1
1637212920000|2021-11-18 05:22:00|9402.9|9392.9|9402.4|9392.4|9402.9|9392.9|9402.4|9392.4|2
1637212930000|2021-11-18 05:22:10|9402|9392|9402|9392|9402|9392|9401.5|9391.5|6
1637212940000|2021-11-18 05:22:20|9401.9|9391.9|9402.4|9392.4|9402.4|9392.4|9401.9|9391.9|3
1637212970000|2021-11-18 05:22:50|9403|9393|9402.8|9392.8|9403|9393|9402.1|9392.1|7
1637212990000|2021-11-18 05:23:10|9403|9393|9402.8|9392.8|9403|9393|9402.5|9392.5|6
1637213000000|2021-11-18 05:23:20|9402.5|9392.5|9402.9|9392.9|9402.9|9392.9|9402.3|9392.3|7
1637213010000|2021-11-18 05:23:30|9402.5|9392.5|9402.3|9392.3|9402.5|9392.5|9402.3|9392.3|4
1637213020000|2021-11-18 05:23:40|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|1
1637213040000|2021-11-18 05:24:00|9402.3|9392.3|9400.3|9390.3|9402.3|9392.3|9400.3|9390.3|5
1637213050000|2021-11-18 05:24:10|9400.4|9390.4|9399.5|9389.5|9401.3|9391.3|9399.5|9389.5|6
1637213060000|2021-11-18 05:24:20|9399.3|9389.3|9398.9|9388.9|9399.5|9389.5|9398.9|9388.9|5
1637213070000|2021-11-18 05:24:30|9398.6|9388.6|9398.5|9388.5|9398.6|9388.6|9398.5|9388.5|2
1637213080000|2021-11-18 05:24:40|9398.4|9388.4|9398.5|9388.5|9398.5|9388.5|9398.4|9388.4|2
1637213090000|2021-11-18 05:24:50|9398.4|9388.4|9399.1|9389.1|9399.1|9389.1|9398.3|9388.3|7
1637213100000|2021-11-18 05:25:00|9399.5|9389.5|9399.4|9389.4|9399.5|9389.5|9399.3|9389.3|3
1637213120000|2021-11-18 05:25:20|9399.5|9389.5|9398.9|9388.9|9399.5|9389.5|9398.9|9388.9|3
1637213130000|2021-11-18 05:25:30|9398.3|9388.3|9397.8|9387.8|9399.1|9389.1|9397.8|9387.8|5
1637213140000|2021-11-18 05:25:40|9397.5|9387.5|9397.8|9387.8|9397.8|9387.8|9397|9387|5
1637213150000|2021-11-18 05:25:50|9398|9388|9399.4|9389.4|9399.4|9389.4|9398|9388|3
1637213160000|2021-11-18 05:26:00|9399.8|9389.8|9401.8|9391.8|9402|9392|9399.8|9389.8|6
1637213170000|2021-11-18 05:26:10|9402|9392|9402|9392|9402.3|9392.3|9401.3|9391.3|6
1637213180000|2021-11-18 05:26:20|9401.8|9391.8|9401.5|9391.5|9402.3|9392.3|9401.5|9391.5|5
1637213190000|2021-11-18 05:26:30|9401.1|9391.1|9401.8|9391.8|9402.3|9392.3|9401.1|9391.1|8
1637213200000|2021-11-18 05:26:40|9401.5|9391.5|9401.4|9391.4|9401.5|9391.5|9401|9391|5
1637213210000|2021-11-18 05:26:50|9401.1|9391.1|9400.9|9390.9|9401.1|9391.1|9400.9|9390.9|2
1637213220000|2021-11-18 05:27:00|9400.6|9390.6|9401.1|9391.1|9401.5|9391.5|9400.6|9390.6|3
1637213230000|2021-11-18 05:27:10|9401.4|9391.4|9401.9|9391.9|9401.9|9391.9|9401.4|9391.4|3
1637213240000|2021-11-18 05:27:20|9402.1|9392.1|9400.9|9390.9|9402.1|9392.1|9400.5|9390.5|7
1637213250000|2021-11-18 05:27:30|9400.4|9390.4|9400.9|9390.9|9400.9|9390.9|9400.4|9390.4|2
1637213260000|2021-11-18 05:27:40|9400.6|9390.6|9401|9391|9401|9391|9400.6|9390.6|2
1637213270000|2021-11-18 05:27:50|9400|9390|9400.3|9390.3|9400.3|9390.3|9400|9390|2
1637213280000|2021-11-18 05:28:00|9400.1|9390.1|9401.5|9391.5|9401.8|9391.8|9399.3|9389.3|6
1637213290000|2021-11-18 05:28:10|9401.3|9391.3|9400.4|9390.4|9401.3|9391.3|9399.8|9389.8|7
1637213310000|2021-11-18 05:28:30|9400|9390|9399.4|9389.4|9400|9390|9398.9|9388.9|4
1637213320000|2021-11-18 05:28:40|9399.6|9389.6|9400.4|9390.4|9401.3|9391.3|9399.6|9389.6|5
1637213340000|2021-11-18 05:29:00|9400.1|9390.1|9400.3|9390.3|9400.3|9390.3|9399.4|9389.4|3
1637213360000|2021-11-18 05:29:20|9400.5|9390.5|9400.6|9390.6|9401|9391|9399.3|9389.3|9
1637213370000|2021-11-18 05:29:30|9400.4|9390.4|9399.8|9389.8|9401.8|9391.8|9399.8|9389.8|7
1637213380000|2021-11-18 05:29:40|9400.6|9390.6|9397.8|9387.8|9400.6|9390.6|9397.1|9387.1|6
1637213390000|2021-11-18 05:29:50|9396.5|9386.5|9395|9385|9396.5|9386.5|9395|9385|9
1637213400000|2021-11-18 05:30:00|9394.6|9384.6|9402.8|9392.8|9409.3|9399.3|9392.8|9382.8|31
1637213410000|2021-11-18 05:30:10|9402.9|9392.9|9402.3|9392.3|9408.8|9398.8|9401.5|9391.5|27
1637213420000|2021-11-18 05:30:20|9402.8|9392.8|9398.8|9388.8|9403.6|9393.6|9395.3|9385.3|26
1637213430000|2021-11-18 05:30:30|9398.5|9388.5|9388.6|9378.6|9399.5|9389.5|9388.6|9378.6|29
1637213440000|2021-11-18 05:30:40|9389.6|9379.6|9386.8|9376.8|9389.9|9379.9|9385.9|9375.9|14
1637213450000|2021-11-18 05:30:50|9386|9376|9386.1|9376.1|9393.4|9383.4|9384.8|9374.8|24
1637213460000|2021-11-18 05:31:00|9386.8|9376.8|9388.4|9378.4|9397|9387|9386.8|9376.8|29
1637213470000|2021-11-18 05:31:10|9388.6|9378.6|9389.8|9379.8|9391.8|9381.8|9388.6|9378.6|19
1637213480000|2021-11-18 05:31:20|9389.3|9379.3|9388.4|9378.4|9390.3|9380.3|9387.3|9377.3|20
1637213490000|2021-11-18 05:31:30|9388|9378|9387.3|9377.3|9388.9|9378.9|9387|9377|19
1637213500000|2021-11-18 05:31:40|9387.5|9377.5|9390.6|9380.6|9392.5|9382.5|9387.5|9377.5|19
1637213510000|2021-11-18 05:31:50|9390.4|9380.4|9387.3|9377.3|9390.4|9380.4|9386.6|9376.6|20
1637213520000|2021-11-18 05:32:00|9387.5|9377.5|9384.9|9374.9|9391.6|9381.6|9384.4|9374.4|21
1637213530000|2021-11-18 05:32:10|9385.5|9375.5|9385|9375|9386.5|9376.5|9384.1|9374.1|19
1637213540000|2021-11-18 05:32:20|9385.3|9375.3|9386.6|9376.6|9387.9|9377.9|9385|9375|16
1637213550000|2021-11-18 05:32:30|9386.4|9376.4|9383.1|9373.1|9386.4|9376.4|9383.1|9373.1|17
1637213560000|2021-11-18 05:32:40|9383.3|9373.3|9382.4|9372.4|9383.3|9373.3|9381.8|9371.8|18
1637213570000|2021-11-18 05:32:50|9382.6|9372.6|9381.3|9371.3|9383.8|9373.8|9381|9371|22
1637213580000|2021-11-18 05:33:00|9381.5|9371.5|9382.9|9372.9|9383.4|9373.4|9380.8|9370.8|21
1637213590000|2021-11-18 05:33:10|9383.1|9373.1|9381.6|9371.6|9383.5|9373.5|9379.6|9369.6|25
1637213600000|2021-11-18 05:33:20|9381.4|9371.4|9379.9|9369.9|9381.6|9371.6|9378.5|9368.5|27
1637213610000|2021-11-18 05:33:30|9380|9370|9380.4|9370.4|9380.5|9370.5|9380|9370|5
1637213620000|2021-11-18 05:33:40|9380.3|9370.3|9378|9368|9380.3|9370.3|9377.8|9367.8|18
1637213630000|2021-11-18 05:33:50|9377.5|9367.5|9377|9367|9377.9|9367.9|9376.8|9366.8|15
1637213640000|2021-11-18 05:34:00|9377.6|9367.6|9380.4|9370.4|9381.5|9371.5|9377.6|9367.6|18
1637213650000|2021-11-18 05:34:10|9379.8|9369.8|9379.5|9369.5|9379.9|9369.9|9379.3|9369.3|9
1637213660000|2021-11-18 05:34:20|9379.3|9369.3|9379.9|9369.9|9379.9|9369.9|9378.5|9368.5|15
1637213670000|2021-11-18 05:34:30|9379.3|9369.3|9380.4|9370.4|9381.5|9371.5|9379.3|9369.3|13
1637213680000|2021-11-18 05:34:40|9380.6|9370.6|9381.3|9371.3|9381.5|9371.5|9379.9|9369.9|14
1637213690000|2021-11-18 05:34:50|9381.1|9371.1|9376.3|9366.3|9381.1|9371.1|9376.3|9366.3|11
1637213700000|2021-11-18 05:35:00|9376.4|9366.4|9380.1|9370.1|9380.1|9370.1|9376.4|9366.4|14
1637213710000|2021-11-18 05:35:10|9380.4|9370.4|9383.1|9373.1|9383.1|9373.1|9380.4|9370.4|8
1637213720000|2021-11-18 05:35:20|9383.4|9373.4|9385.1|9375.1|9385.6|9375.6|9383.4|9373.4|16
1637213730000|2021-11-18 05:35:30|9385.4|9375.4|9384.3|9374.3|9386.6|9376.6|9382.4|9372.4|22
1637213740000|2021-11-18 05:35:40|9383.3|9373.3|9386.5|9376.5|9386.6|9376.6|9383.3|9373.3|19
1637213750000|2021-11-18 05:35:50|9386.3|9376.3|9386.9|9376.9|9387.1|9377.1|9385|9375|13
1637213760000|2021-11-18 05:36:00|9388.5|9378.5|9387.3|9377.3|9388.5|9378.5|9385.9|9375.9|14
1637213770000|2021-11-18 05:36:10|9387|9377|9385.3|9375.3|9387|9377|9384.5|9374.5|21
1637213780000|2021-11-18 05:36:20|9385|9375|9382.3|9372.3|9385|9375|9382|9372|12
1637213790000|2021-11-18 05:36:30|9382.4|9372.4|9384.3|9374.3|9385|9375|9382.4|9372.4|17
1637213800000|2021-11-18 05:36:40|9383.5|9373.5|9382.8|9372.8|9383.8|9373.8|9381.8|9371.8|17
1637213810000|2021-11-18 05:36:50|9382.5|9372.5|9379.5|9369.5|9382.5|9372.5|9379.4|9369.4|11
1637213820000|2021-11-18 05:37:00|9379.6|9369.6|9379.6|9369.6|9380.3|9370.3|9377.8|9367.8|16
1637213830000|2021-11-18 05:37:10|9380|9370|9381.5|9371.5|9381.5|9371.5|9380|9370|13
1637213840000|2021-11-18 05:37:20|9381.3|9371.3|9381.1|9371.1|9383.3|9373.3|9381.1|9371.1|15
1637213850000|2021-11-18 05:37:30|9380.9|9370.9|9382.8|9372.8|9382.8|9372.8|9380.9|9370.9|8
1637213860000|2021-11-18 05:37:40|9383.4|9373.4|9381.8|9371.8|9383.4|9373.4|9381.8|9371.8|8
1637213870000|2021-11-18 05:37:50|9383|9373|9378.4|9368.4|9383|9373|9378.1|9368.1|16
1637213880000|2021-11-18 05:38:00|9377.8|9367.8|9380.5|9370.5|9382.8|9372.8|9377.8|9367.8|25
1637213890000|2021-11-18 05:38:10|9381.3|9371.3|9378.5|9368.5|9381.8|9371.8|9378.5|9368.5|22
1637213900000|2021-11-18 05:38:20|9378.6|9368.6|9377.3|9367.3|9378.6|9368.6|9377.3|9367.3|11
1637213910000|2021-11-18 05:38:30|9377.5|9367.5|9377.5|9367.5|9379.3|9369.3|9377.5|9367.5|11
1637213920000|2021-11-18 05:38:40|9378|9368|9376.4|9366.4|9378.8|9368.8|9375.9|9365.9|13
1637213930000|2021-11-18 05:38:50|9376.8|9366.8|9377.6|9367.6|9378.8|9368.8|9376.8|9366.8|13
1637213940000|2021-11-18 05:39:00|9377.9|9367.9|9376.3|9366.3|9377.9|9367.9|9376.3|9366.3|8
1637213950000|2021-11-18 05:39:10|9376.5|9366.5|9374.3|9364.3|9376.5|9366.5|9373.5|9363.5|8
1637213960000|2021-11-18 05:39:20|9374|9364|9372.8|9362.8|9374.1|9364.1|9371.8|9361.8|14
1637213970000|2021-11-18 05:39:30|9373.1|9363.1|9374|9364|9374|9364|9372.5|9362.5|15
1637213980000|2021-11-18 05:39:40|9374.3|9364.3|9371.9|9361.9|9374.8|9364.8|9371.9|9361.9|21
1637213990000|2021-11-18 05:39:50|9371.3|9361.3|9369.3|9359.3|9371.3|9361.3|9369.1|9359.1|8
1637214000000|2021-11-18 05:40:00|9369.4|9359.4|9369.3|9359.3|9370|9360|9368|9358|19
1637214010000|2021-11-18 05:40:10|9369.6|9359.6|9368.4|9358.4|9369.6|9359.6|9368.1|9358.1|8
1637214020000|2021-11-18 05:40:20|9368.1|9358.1|9368|9358|9368.4|9358.4|9366.3|9356.3|12
1637214030000|2021-11-18 05:40:30|9368.3|9358.3|9367.1|9357.1|9368.3|9358.3|9367.1|9357.1|5
1637214040000|2021-11-18 05:40:40|9367.5|9357.5|9367.5|9357.5|9368.3|9358.3|9367.3|9357.3|10
1637214050000|2021-11-18 05:40:50|9367.6|9357.6|9364.8|9354.8|9367.8|9357.8|9364.8|9354.8|8
1637214060000|2021-11-18 05:41:00|9365.3|9355.3|9368.8|9358.8|9368.8|9358.8|9365.1|9355.1|17
1637214070000|2021-11-18 05:41:10|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|9367.1|9357.1|15
1637214080000|2021-11-18 05:41:20|9368.8|9358.8|9369.8|9359.8|9369.8|9359.8|9368|9358|12
1637214090000|2021-11-18 05:41:30|9369.3|9359.3|9369.3|9359.3|9370|9360|9368.8|9358.8|17
1637214100000|2021-11-18 05:41:40|9368.9|9358.9|9369.6|9359.6|9370.8|9360.8|9368.4|9358.4|18
1637214110000|2021-11-18 05:41:50|9369|9359|9369.3|9359.3|9370.4|9360.4|9368.4|9358.4|17
1637214120000|2021-11-18 05:42:00|9368.5|9358.5|9368.6|9358.6|9369.8|9359.8|9368.1|9358.1|15
1637214130000|2021-11-18 05:42:10|9368.5|9358.5|9368.1|9358.1|9369|9359|9368.1|9358.1|11
1637214140000|2021-11-18 05:42:20|9367.9|9357.9|9366|9356|9368.8|9358.8|9365.1|9355.1|12
1637214150000|2021-11-18 05:42:30|9365.5|9355.5|9366.8|9356.8|9367.8|9357.8|9365.4|9355.4|21
1637214160000|2021-11-18 05:42:40|9367.4|9357.4|9368.5|9358.5|9368.5|9358.5|9366.8|9356.8|25
1637214170000|2021-11-18 05:42:50|9368|9358|9371.3|9361.3|9372.8|9362.8|9367.8|9357.8|17
1637214180000|2021-11-18 05:43:00|9371|9361|9371.3|9361.3|9371.3|9361.3|9370.8|9360.8|9
1637214190000|2021-11-18 05:43:10|9371|9361|9372.5|9362.5|9372.5|9362.5|9371|9361|4
1637214200000|2021-11-18 05:43:20|9372.3|9362.3|9372.5|9362.5|9372.5|9362.5|9371.8|9361.8|7
1637214210000|2021-11-18 05:43:30|9372.9|9362.9|9376.8|9366.8|9376.8|9366.8|9372.9|9362.9|12
1637214220000|2021-11-18 05:43:40|9377|9367|9376.6|9366.6|9377.1|9367.1|9376.4|9366.4|10
1637214230000|2021-11-18 05:43:50|9377|9367|9377.9|9367.9|9378.5|9368.5|9377|9367|13
1637214240000|2021-11-18 05:44:00|9378|9368|9383|9373|9383.3|9373.3|9378|9368|18
1637214250000|2021-11-18 05:44:10|9382.6|9372.6|9383.6|9373.6|9384|9374|9382.5|9372.5|15
1637214260000|2021-11-18 05:44:20|9383.4|9373.4|9383.3|9373.3|9383.5|9373.5|9382.5|9372.5|10
1637214270000|2021-11-18 05:44:30|9383.6|9373.6|9381.4|9371.4|9383.8|9373.8|9380|9370|15
1637214280000|2021-11-18 05:44:40|9381.6|9371.6|9380.3|9370.3|9381.6|9371.6|9379.8|9369.8|17
1637214290000|2021-11-18 05:44:50|9381.3|9371.3|9382|9372|9382|9372|9379.9|9369.9|15
1637214300000|2021-11-18 05:45:00|9381.9|9371.9|9382.8|9372.8|9383|9373|9380.9|9370.9|14
1637214310000|2021-11-18 05:45:10|9383|9373|9384|9374|9384|9374|9381.8|9371.8|10
1637214320000|2021-11-18 05:45:20|9383.6|9373.6|9383|9373|9383.6|9373.6|9382|9372|17
1637214330000|2021-11-18 05:45:30|9384|9374|9383.8|9373.8|9384.5|9374.5|9382.9|9372.9|15
1637214340000|2021-11-18 05:45:40|9383.5|9373.5|9383.9|9373.9|9384.1|9374.1|9383.5|9373.5|7
1637214350000|2021-11-18 05:45:50|9384.1|9374.1|9383.8|9373.8|9385|9375|9383.5|9373.5|11
1637214360000|2021-11-18 05:46:00|9383.4|9373.4|9385.5|9375.5|9386|9376|9383.4|9373.4|20
1637214370000|2021-11-18 05:46:10|9384.5|9374.5|9382.6|9372.6|9385|9375|9382.6|9372.6|12
1637214380000|2021-11-18 05:46:20|9382.3|9372.3|9380.4|9370.4|9382.6|9372.6|9379.8|9369.8|14
1637214390000|2021-11-18 05:46:30|9380|9370|9378.5|9368.5|9380|9370|9377.3|9367.3|14
1637214400000|2021-11-18 05:46:40|9378.6|9368.6|9377.1|9367.1|9378.6|9368.6|9376.3|9366.3|16
1637214410000|2021-11-18 05:46:50|9376.9|9366.9|9376.4|9366.4|9376.9|9366.9|9374|9364|13
1637214420000|2021-11-18 05:47:00|9376.1|9366.1|9376.3|9366.3|9379.3|9369.3|9375.9|9365.9|19
1637214430000|2021-11-18 05:47:10|9376.5|9366.5|9375.6|9365.6|9376.8|9366.8|9374.4|9364.4|18
1637214440000|2021-11-18 05:47:20|9375.5|9365.5|9375.3|9365.3|9376|9366|9374.1|9364.1|11
1637214450000|2021-11-18 05:47:30|9375.5|9365.5|9374.9|9364.9|9375.8|9365.8|9374.6|9364.6|5
1637214460000|2021-11-18 05:47:40|9374.6|9364.6|9375.8|9365.8|9375.8|9365.8|9374.3|9364.3|7
1637214470000|2021-11-18 05:47:50|9375.5|9365.5|9375.5|9365.5|9376.3|9366.3|9374.6|9364.6|6
1637214480000|2021-11-18 05:48:00|9375.8|9365.8|9371.1|9361.1|9376|9366|9370.1|9360.1|18
1637214490000|2021-11-18 05:48:10|9370.6|9360.6|9373|9363|9373.8|9363.8|9370.6|9360.6|13
1637214500000|2021-11-18 05:48:20|9373.5|9363.5|9371.8|9361.8|9373.5|9363.5|9371.4|9361.4|10
1637214510000|2021-11-18 05:48:30|9371.4|9361.4|9371.6|9361.6|9372.5|9362.5|9371.4|9361.4|6
1637214520000|2021-11-18 05:48:40|9372.5|9362.5|9370.3|9360.3|9372.5|9362.5|9370.1|9360.1|17
1637214530000|2021-11-18 05:48:50|9370.5|9360.5|9368.9|9358.9|9371.8|9361.8|9368.9|9358.9|9
1637214540000|2021-11-18 05:49:00|9368.8|9358.8|9369|9359|9369.4|9359.4|9368.5|9358.5|9
1637214550000|2021-11-18 05:49:10|9368.6|9358.6|9368.8|9358.8|9369.6|9359.6|9368.6|9358.6|8
1637214560000|2021-11-18 05:49:20|9369|9359|9369.4|9359.4|9369.6|9359.6|9366.4|9356.4|15
1637214570000|2021-11-18 05:49:30|9369.5|9359.5|9368|9358|9369.9|9359.9|9368|9358|16
1637214580000|2021-11-18 05:49:40|9369.1|9359.1|9367.5|9357.5|9369.5|9359.5|9367.5|9357.5|9
1637214590000|2021-11-18 05:49:50|9367.3|9357.3|9366|9356|9367.3|9357.3|9364.3|9354.3|17
1637214600000|2021-11-18 05:50:00|9365.6|9355.6|9366|9356|9366.3|9356.3|9365|9355|16
1637214610000|2021-11-18 05:50:10|9365.9|9355.9|9365.8|9355.8|9365.9|9355.9|9364|9354|15
1637214620000|2021-11-18 05:50:20|9365.6|9355.6|9363.8|9353.8|9366|9356|9363.8|9353.8|13
1637214630000|2021-11-18 05:50:30|9364|9354|9365.5|9355.5|9365.5|9355.5|9363.9|9353.9|12
1637214640000|2021-11-18 05:50:40|9365.3|9355.3|9366|9356|9366.5|9356.5|9364.8|9354.8|15
1637214650000|2021-11-18 05:50:50|9365.8|9355.8|9368|9358|9368.5|9358.5|9365.6|9355.6|14
1637214660000|2021-11-18 05:51:00|9367.8|9357.8|9368.8|9358.8|9369.3|9359.3|9366.8|9356.8|13
1637214670000|2021-11-18 05:51:10|9367.5|9357.5|9367.5|9357.5|9369.8|9359.8|9367.5|9357.5|13
1637214680000|2021-11-18 05:51:20|9367.3|9357.3|9365|9355|9367.3|9357.3|9365|9355|15
1637214690000|2021-11-18 05:51:30|9365.3|9355.3|9363.5|9353.5|9365.9|9355.9|9363.5|9353.5|16
1637214700000|2021-11-18 05:51:40|9363.3|9353.3|9363.4|9353.4|9363.5|9353.5|9362.3|9352.3|10
1637214710000|2021-11-18 05:51:50|9363.6|9353.6|9362.8|9352.8|9364|9354|9362.8|9352.8|11
1637214720000|2021-11-18 05:52:00|9363|9353|9362.8|9352.8|9363|9353|9362.8|9352.8|6
1637214730000|2021-11-18 05:52:10|9363|9353|9360.8|9350.8|9363|9353|9360.8|9350.8|13
1637214740000|2021-11-18 05:52:20|9361|9351|9361.3|9351.3|9362|9352|9361|9351|11
1637214750000|2021-11-18 05:52:30|9361.5|9351.5|9361.8|9351.8|9361.8|9351.8|9361|9351|14
1637214760000|2021-11-18 05:52:40|9361.5|9351.5|9360.8|9350.8|9361.5|9351.5|9360.3|9350.3|8
1637214770000|2021-11-18 05:52:50|9360.3|9350.3|9358|9348|9360.3|9350.3|9357.8|9347.8|6
1637214780000|2021-11-18 05:53:00|9357.8|9347.8|9359.5|9349.5|9360.8|9350.8|9357.8|9347.8|21
1637214790000|2021-11-18 05:53:10|9359|9349|9357.8|9347.8|9359|9349|9356.9|9346.9|11
1637214800000|2021-11-18 05:53:20|9357.5|9347.5|9357.8|9347.8|9358.3|9348.3|9357.5|9347.5|5
1637214810000|2021-11-18 05:53:30|9357.5|9347.5|9357.8|9347.8|9358.3|9348.3|9357.5|9347.5|10
1637214820000|2021-11-18 05:53:40|9358|9348|9357.1|9347.1|9358|9348|9356.9|9346.9|7
1637214830000|2021-11-18 05:53:50|9357.5|9347.5|9358.3|9348.3|9358.3|9348.3|9357.4|9347.4|8
1637214840000|2021-11-18 05:54:00|9358.8|9348.8|9359.1|9349.1|9359.5|9349.5|9358.5|9348.5|11
1637214850000|2021-11-18 05:54:10|9359.4|9349.4|9360.5|9350.5|9361.6|9351.6|9357.8|9347.8|16
1637214860000|2021-11-18 05:54:20|9360.8|9350.8|9363.5|9353.5|9363.8|9353.8|9360.5|9350.5|16
1637214870000|2021-11-18 05:54:30|9362.5|9352.5|9364.6|9354.6|9364.6|9354.6|9362.3|9352.3|16
1637214880000|2021-11-18 05:54:40|9364.9|9354.9|9363.5|9353.5|9365.6|9355.6|9363.5|9353.5|17
1637214890000|2021-11-18 05:54:50|9363|9353|9362.5|9352.5|9363.6|9353.6|9361.8|9351.8|14
1637214900000|2021-11-18 05:55:00|9362.8|9352.8|9364|9354|9364|9354|9362.8|9352.8|18
1637214910000|2021-11-18 05:55:10|9364.6|9354.6|9364.8|9354.8|9366|9356|9364.6|9354.6|11
1637214920000|2021-11-18 05:55:20|9364.5|9354.5|9365.8|9355.8|9366|9356|9364.5|9354.5|9
1637214930000|2021-11-18 05:55:30|9366|9356|9365.8|9355.8|9366|9356|9365.5|9355.5|10
1637214940000|2021-11-18 05:55:40|9366.1|9356.1|9366.3|9356.3|9367.1|9357.1|9365.4|9355.4|18
1637214950000|2021-11-18 05:55:50|9366|9356|9368.8|9358.8|9368.8|9358.8|9365.3|9355.3|14
1637214960000|2021-11-18 05:56:00|9368.4|9358.4|9372.3|9362.3|9372.6|9362.6|9368.3|9358.3|18
1637214970000|2021-11-18 05:56:10|9372.4|9362.4|9373.8|9363.8|9374.9|9364.9|9372.4|9362.4|16
1637214980000|2021-11-18 05:56:20|9373.5|9363.5|9372.3|9362.3|9373.5|9363.5|9372|9362|18
1637214990000|2021-11-18 05:56:30|9372.5|9362.5|9372.4|9362.4|9373.9|9363.9|9372|9362|23
1637215000000|2021-11-18 05:56:40|9372.6|9362.6|9371|9361|9372.9|9362.9|9370.8|9360.8|12
1637215010000|2021-11-18 05:56:50|9371.3|9361.3|9368.5|9358.5|9371.5|9361.5|9367.5|9357.5|8
1637215020000|2021-11-18 05:57:00|9368.3|9358.3|9367.8|9357.8|9368.4|9358.4|9367.5|9357.5|9
1637215030000|2021-11-18 05:57:10|9368.1|9358.1|9365.8|9355.8|9368.4|9358.4|9365.8|9355.8|10
1637215040000|2021-11-18 05:57:20|9366|9356|9366.3|9356.3|9367|9357|9365.8|9355.8|12
1637215050000|2021-11-18 05:57:30|9366|9356|9365.5|9355.5|9366|9356|9365.5|9355.5|5
1637215060000|2021-11-18 05:57:40|9366.1|9356.1|9366.1|9356.1|9366.1|9356.1|9366.1|9356.1|1
1637215070000|2021-11-18 05:57:50|9366.3|9356.3|9366.8|9356.8|9367.5|9357.5|9365.5|9355.5|16
1637215080000|2021-11-18 05:58:00|9367.1|9357.1|9370.3|9360.3|9370.8|9360.8|9367.1|9357.1|15
1637215090000|2021-11-18 05:58:10|9370|9360|9372.8|9362.8|9373.1|9363.1|9370|9360|15
1637215100000|2021-11-18 05:58:20|9373|9363|9372.3|9362.3|9373.6|9363.6|9371.8|9361.8|11
1637215110000|2021-11-18 05:58:30|9371.8|9361.8|9374.4|9364.4|9375|9365|9371.8|9361.8|13
1637215120000|2021-11-18 05:58:40|9374.8|9364.8|9377.4|9367.4|9378.4|9368.4|9373.3|9363.3|13
1637215130000|2021-11-18 05:58:50|9376.8|9366.8|9376.6|9366.6|9378.8|9368.8|9376.1|9366.1|14
1637215140000|2021-11-18 05:59:00|9377.4|9367.4|9374.4|9364.4|9377.8|9367.8|9374.4|9364.4|18
1637215150000|2021-11-18 05:59:10|9374.6|9364.6|9373.9|9363.9|9376.3|9366.3|9373.1|9363.1|10
1637215160000|2021-11-18 05:59:20|9374.1|9364.1|9375.9|9365.9|9376.6|9366.6|9373.8|9363.8|18
1637215170000|2021-11-18 05:59:30|9374.9|9364.9|9374.9|9364.9|9376|9366|9374.9|9364.9|11
1637215180000|2021-11-18 05:59:40|9374.5|9364.5|9373.8|9363.8|9375.3|9365.3|9372.8|9362.8|18
1637215190000|2021-11-18 05:59:50|9374|9364|9373.4|9363.4|9375|9365|9373.4|9363.4|9
1637215200000|2021-11-18 06:00:00|9373|9363|9370.8|9360.8|9373|9363|9369.3|9359.3|16
1637215210000|2021-11-18 06:00:10|9370.5|9360.5|9368.9|9358.9|9371.3|9361.3|9368.6|9358.6|11
1637215220000|2021-11-18 06:00:20|9369.1|9359.1|9367.5|9357.5|9369.4|9359.4|9367.5|9357.5|15
1637215230000|2021-11-18 06:00:30|9367.3|9357.3|9365.8|9355.8|9367.5|9357.5|9365.5|9355.5|8
1637215240000|2021-11-18 06:00:40|9365.5|9355.5|9366.9|9356.9|9367.5|9357.5|9365|9355|16
1637215250000|2021-11-18 06:00:50|9366.6|9356.6|9366.9|9356.9|9368|9358|9365.8|9355.8|19
1637215260000|2021-11-18 06:01:00|9366.5|9356.5|9367.9|9357.9|9367.9|9357.9|9366.3|9356.3|9
1637215270000|2021-11-18 06:01:10|9367.6|9357.6|9369|9359|9369.4|9359.4|9367|9357|15
1637215280000|2021-11-18 06:01:20|9369.3|9359.3|9368.1|9358.1|9369.9|9359.9|9367.1|9357.1|17
1637215290000|2021-11-18 06:01:30|9367.6|9357.6|9367.9|9357.9|9368.5|9358.5|9367|9357|11
1637215300000|2021-11-18 06:01:40|9368.1|9358.1|9370|9360|9370.5|9360.5|9368|9358|12
1637215310000|2021-11-18 06:01:50|9369.5|9359.5|9368.9|9358.9|9369.5|9359.5|9368.9|9358.9|3
1637215320000|2021-11-18 06:02:00|9369.1|9359.1|9370.9|9360.9|9370.9|9360.9|9369|9359|9
1637215330000|2021-11-18 06:02:10|9371.1|9361.1|9372.8|9362.8|9372.8|9362.8|9370.3|9360.3|12
1637215340000|2021-11-18 06:02:20|9372.4|9362.4|9373.5|9363.5|9374|9364|9372.4|9362.4|19
1637215350000|2021-11-18 06:02:30|9373.8|9363.8|9374.1|9364.1|9375.6|9365.6|9372.9|9362.9|19
1637215360000|2021-11-18 06:02:40|9373.9|9363.9|9376.4|9366.4|9377|9367|9373.9|9363.9|14
1637215370000|2021-11-18 06:02:50|9376.6|9366.6|9376.5|9366.5|9378.3|9368.3|9375.4|9365.4|22
1637215380000|2021-11-18 06:03:00|9376.8|9366.8|9375|9365|9377.5|9367.5|9374.8|9364.8|11
1637215390000|2021-11-18 06:03:10|9375.1|9365.1|9375.3|9365.3|9375.4|9365.4|9374.5|9364.5|8
1637215400000|2021-11-18 06:03:20|9375.5|9365.5|9375.5|9365.5|9376.5|9366.5|9374.5|9364.5|7
1637215410000|2021-11-18 06:03:30|9375.1|9365.1|9375|9365|9375.1|9365.1|9374.5|9364.5|6
1637215420000|2021-11-18 06:03:40|9375.5|9365.5|9376.1|9366.1|9376.1|9366.1|9375.5|9365.5|6
1637215430000|2021-11-18 06:03:50|9376.5|9366.5|9377.3|9367.3|9377.3|9367.3|9376.1|9366.1|5
1637215440000|2021-11-18 06:04:00|9377|9367|9376.9|9366.9|9377.9|9367.9|9376.5|9366.5|11
1637215450000|2021-11-18 06:04:10|9377.1|9367.1|9376|9366|9377.4|9367.4|9376|9366|8
1637215460000|2021-11-18 06:04:20|9375.8|9365.8|9375.5|9365.5|9376.3|9366.3|9375.1|9365.1|11
1637215470000|2021-11-18 06:04:30|9375.3|9365.3|9376.9|9366.9|9377.4|9367.4|9375.3|9365.3|8
1637215480000|2021-11-18 06:04:40|9377.1|9367.1|9376.3|9366.3|9377.9|9367.9|9376.3|9366.3|10
1637215490000|2021-11-18 06:04:50|9376.4|9366.4|9376.1|9366.1|9377.1|9367.1|9376|9366|12
1637215500000|2021-11-18 06:05:00|9376.3|9366.3|9375.8|9365.8|9376.6|9366.6|9375|9365|17
1637215510000|2021-11-18 06:05:10|9376|9366|9377.3|9367.3|9377.8|9367.8|9376|9366|20
1637215520000|2021-11-18 06:05:20|9377|9367|9376|9366|9377.5|9367.5|9376|9366|15
1637215530000|2021-11-18 06:05:30|9375.8|9365.8|9376.9|9366.9|9377.8|9367.8|9375.8|9365.8|11
1637215540000|2021-11-18 06:05:40|9376.6|9366.6|9379.8|9369.8|9379.8|9369.8|9376.5|9366.5|11
1637215550000|2021-11-18 06:05:50|9379.9|9369.9|9379.5|9369.5|9380.4|9370.4|9379.4|9369.4|7
1637215560000|2021-11-18 06:06:00|9379.4|9369.4|9381.5|9371.5|9382|9372|9379.4|9369.4|13
1637215570000|2021-11-18 06:06:10|9381.3|9371.3|9378.8|9368.8|9381.5|9371.5|9378|9368|18
1637215580000|2021-11-18 06:06:20|9378.9|9368.9|9376.3|9366.3|9379|9369|9376|9366|10
1637215590000|2021-11-18 06:06:30|9376.5|9366.5|9378.1|9368.1|9378.1|9368.1|9376|9366|14
1637215600000|2021-11-18 06:06:40|9378.5|9368.5|9378.4|9368.4|9378.8|9368.8|9376.9|9366.9|15
1637215610000|2021-11-18 06:06:50|9378.9|9368.9|9377.3|9367.3|9379.4|9369.4|9377.3|9367.3|17
1637215620000|2021-11-18 06:07:00|9376.8|9366.8|9380|9370|9381.1|9371.1|9376.8|9366.8|15
1637215630000|2021-11-18 06:07:10|9379.1|9369.1|9382.5|9372.5|9382.8|9372.8|9379.1|9369.1|17
1637215640000|2021-11-18 06:07:20|9382.9|9372.9|9381.8|9371.8|9382.9|9372.9|9381.6|9371.6|11
1637215650000|2021-11-18 06:07:30|9382|9372|9380.9|9370.9|9382.5|9372.5|9380.4|9370.4|11
1637215660000|2021-11-18 06:07:40|9380.6|9370.6|9380.9|9370.9|9380.9|9370.9|9380.4|9370.4|4
1637215670000|2021-11-18 06:07:50|9380.6|9370.6|9379|9369|9380.6|9370.6|9379|9369|8
1637215680000|2021-11-18 06:08:00|9379.3|9369.3|9382.1|9372.1|9382.6|9372.6|9379.3|9369.3|14
1637215690000|2021-11-18 06:08:10|9381.8|9371.8|9383.3|9373.3|9384|9374|9381.5|9371.5|15
1637215700000|2021-11-18 06:08:20|9384|9374|9383.8|9373.8|9384.3|9374.3|9383.5|9373.5|13
1637215710000|2021-11-18 06:08:30|9384.6|9374.6|9384.5|9374.5|9385.3|9375.3|9383.3|9373.3|13
1637215720000|2021-11-18 06:08:40|9384.3|9374.3|9386.6|9376.6|9386.6|9376.6|9384.3|9374.3|14
1637215730000|2021-11-18 06:08:50|9386.5|9376.5|9385.4|9375.4|9386.5|9376.5|9384.8|9374.8|13
1637215740000|2021-11-18 06:09:00|9385|9375|9387.8|9377.8|9387.9|9377.9|9384.8|9374.8|16
1637215750000|2021-11-18 06:09:10|9387.4|9377.4|9386.4|9376.4|9387.4|9377.4|9386.4|9376.4|7
1637215760000|2021-11-18 06:09:20|9386|9376|9383.8|9373.8|9386|9376|9383.4|9373.4|10
1637215770000|2021-11-18 06:09:30|9384|9374|9385.5|9375.5|9388.8|9378.8|9384|9374|18
1637215780000|2021-11-18 06:09:40|9385|9375|9384.3|9374.3|9385.3|9375.3|9383.8|9373.8|7
1637215790000|2021-11-18 06:09:50|9384.1|9374.1|9383.5|9373.5|9384.8|9374.8|9382.8|9372.8|18
1637215800000|2021-11-18 06:10:00|9383.8|9373.8|9383.6|9373.6|9385.3|9375.3|9382.9|9372.9|18
1637215810000|2021-11-18 06:10:10|9383.4|9373.4|9383.4|9373.4|9383.6|9373.6|9382.8|9372.8|17
1637215820000|2021-11-18 06:10:20|9383|9373|9382.3|9372.3|9383|9373|9380.3|9370.3|18
1637215830000|2021-11-18 06:10:30|9382.1|9372.1|9379.9|9369.9|9382.9|9372.9|9379.9|9369.9|21
1637215840000|2021-11-18 06:10:40|9379.5|9369.5|9376.4|9366.4|9379.5|9369.5|9375.1|9365.1|14
1637215850000|2021-11-18 06:10:50|9376.6|9366.6|9377.3|9367.3|9377.3|9367.3|9376.3|9366.3|13
1637215860000|2021-11-18 06:11:00|9377|9367|9374.9|9364.9|9377.4|9367.4|9374.9|9364.9|13
1637215870000|2021-11-18 06:11:10|9372.5|9362.5|9373.8|9363.8|9374|9364|9371.5|9361.5|18
1637215880000|2021-11-18 06:11:20|9374.1|9364.1|9369.8|9359.8|9374.6|9364.6|9369.8|9359.8|21
1637215890000|2021-11-18 06:11:30|9368.8|9358.8|9372.6|9362.6|9373.8|9363.8|9368.8|9358.8|17
1637215900000|2021-11-18 06:11:40|9372.4|9362.4|9373|9363|9374|9364|9372|9362|12
1637215910000|2021-11-18 06:11:50|9373.3|9363.3|9371.1|9361.1|9373.3|9363.3|9370.9|9360.9|13
1637215920000|2021-11-18 06:12:00|9370.5|9360.5|9373.3|9363.3|9375.3|9365.3|9370.5|9360.5|17
1637215930000|2021-11-18 06:12:10|9373.5|9363.5|9374.8|9364.8|9374.8|9364.8|9373.5|9363.5|7
1637215940000|2021-11-18 06:12:20|9374.5|9364.5|9374.5|9364.5|9376|9366|9374.5|9364.5|10
1637215950000|2021-11-18 06:12:30|9374.8|9364.8|9377.3|9367.3|9377.3|9367.3|9374.3|9364.3|14
1637215960000|2021-11-18 06:12:40|9377.8|9367.8|9379.6|9369.6|9379.6|9369.6|9376.8|9366.8|19
1637215970000|2021-11-18 06:12:50|9379|9369|9379.8|9369.8|9380.6|9370.6|9379|9369|11
1637215980000|2021-11-18 06:13:00|9379.5|9369.5|9379.3|9369.3|9380.4|9370.4|9379.3|9369.3|10
1637216000000|2021-11-18 06:13:20|9379.1|9369.1|9378.3|9368.3|9379.1|9369.1|9378.3|9368.3|4
1637216010000|2021-11-18 06:13:30|9378.5|9368.5|9377|9367|9379.5|9369.5|9376.3|9366.3|18
1637216020000|2021-11-18 06:13:40|9377.4|9367.4|9377.5|9367.5|9378.8|9368.8|9377.4|9367.4|5
1637216030000|2021-11-18 06:13:50|9377|9367|9375.8|9365.8|9377.3|9367.3|9375.8|9365.8|9
1637216040000|2021-11-18 06:14:00|9376.1|9366.1|9376.8|9366.8|9377.3|9367.3|9376|9366|14
1637216050000|2021-11-18 06:14:10|9376.5|9366.5|9378.8|9368.8|9378.8|9368.8|9376.5|9366.5|9
1637216060000|2021-11-18 06:14:20|9379.3|9369.3|9380.8|9370.8|9380.8|9370.8|9379|9369|20
1637216070000|2021-11-18 06:14:30|9379.5|9369.5|9380.6|9370.6|9381.3|9371.3|9379.5|9369.5|10
1637216080000|2021-11-18 06:14:40|9379.5|9369.5|9380.6|9370.6|9381.3|9371.3|9379.4|9369.4|10
1637216090000|2021-11-18 06:14:50|9380.5|9370.5|9378.8|9368.8|9380.8|9370.8|9378.8|9368.8|15
1637216100000|2021-11-18 06:15:00|9378.1|9368.1|9380|9370|9380|9370|9378|9368|11
1637216110000|2021-11-18 06:15:10|9380.3|9370.3|9379.1|9369.1|9380.3|9370.3|9379.1|9369.1|11
1637216120000|2021-11-18 06:15:20|9379|9369|9379.3|9369.3|9380|9370|9378.8|9368.8|9
1637216130000|2021-11-18 06:15:30|9379.5|9369.5|9381.3|9371.3|9381.3|9371.3|9379.1|9369.1|13
1637216140000|2021-11-18 06:15:40|9381.4|9371.4|9382.3|9372.3|9383.8|9373.8|9381.1|9371.1|18
1637216150000|2021-11-18 06:15:50|9382.5|9372.5|9381.8|9371.8|9383.3|9373.3|9381.3|9371.3|18
1637216160000|2021-11-18 06:16:00|9381.6|9371.6|9381.5|9371.5|9383.1|9373.1|9381.1|9371.1|13
1637216170000|2021-11-18 06:16:10|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1637216180000|2021-11-18 06:16:20|9380.9|9370.9|9380.1|9370.1|9381.1|9371.1|9380.1|9370.1|10
1637216190000|2021-11-18 06:16:30|9379.9|9369.9|9381.1|9371.1|9381.1|9371.1|9378.3|9368.3|27
1637216200000|2021-11-18 06:16:40|9380.9|9370.9|9379.5|9369.5|9380.9|9370.9|9379.3|9369.3|18
1637216210000|2021-11-18 06:16:50|9379.6|9369.6|9378.8|9368.8|9380.4|9370.4|9378.5|9368.5|16
1637216220000|2021-11-18 06:17:00|9379.3|9369.3|9378.8|9368.8|9379.3|9369.3|9378.8|9368.8|7
1637216230000|2021-11-18 06:17:10|9378.5|9368.5|9378.9|9368.9|9378.9|9368.9|9378.5|9368.5|2
1637216240000|2021-11-18 06:17:20|9379.6|9369.6|9378.8|9368.8|9379.6|9369.6|9378.4|9368.4|7
1637216250000|2021-11-18 06:17:30|9379.1|9369.1|9378.9|9368.9|9379.6|9369.6|9378.1|9368.1|7
1637216260000|2021-11-18 06:17:40|9379|9369|9378.9|9368.9|9379.8|9369.8|9378.9|9368.9|7
1637216270000|2021-11-18 06:17:50|9378.6|9368.6|9378.9|9368.9|9378.9|9368.9|9377.1|9367.1|8
1637216280000|2021-11-18 06:18:00|9378.6|9368.6|9378.8|9368.8|9379.3|9369.3|9378.3|9368.3|10
1637216290000|2021-11-18 06:18:10|9378.9|9368.9|9378.1|9368.1|9379.6|9369.6|9378|9368|18
1637216300000|2021-11-18 06:18:20|9377.9|9367.9|9378|9368|9378|9368|9377.9|9367.9|2
1637216310000|2021-11-18 06:18:30|9378.1|9368.1|9378.5|9368.5|9378.9|9368.9|9378.1|9368.1|7
1637216320000|2021-11-18 06:18:40|9378.3|9368.3|9378.8|9368.8|9378.8|9368.8|9378.1|9368.1|9
1637216330000|2021-11-18 06:18:50|9379|9369|9378.6|9368.6|9379.4|9369.4|9378.6|9368.6|6
1637216340000|2021-11-18 06:19:00|9378.9|9368.9|9380.8|9370.8|9381.3|9371.3|9378.9|9368.9|9
1637216350000|2021-11-18 06:19:10|9381|9371|9382|9372|9382|9372|9380.5|9370.5|9
1637216360000|2021-11-18 06:19:20|9381.8|9371.8|9383.6|9373.6|9383.6|9373.6|9381.5|9371.5|12
1637216370000|2021-11-18 06:19:30|9383.8|9373.8|9383.1|9373.1|9384.4|9374.4|9382.5|9372.5|9
1637216380000|2021-11-18 06:19:40|9383.4|9373.4|9383|9373|9383.6|9373.6|9382.8|9372.8|6
1637216390000|2021-11-18 06:19:50|9383.3|9373.3|9385.5|9375.5|9385.5|9375.5|9383.3|9373.3|11
1637216400000|2021-11-18 06:20:00|9386|9376|9385.8|9375.8|9386.8|9376.8|9385.8|9375.8|12
1637216410000|2021-11-18 06:20:10|9385.5|9375.5|9386|9376|9386.9|9376.9|9385.5|9375.5|8
1637216420000|2021-11-18 06:20:20|9386.5|9376.5|9385.5|9375.5|9386.5|9376.5|9385.5|9375.5|5
1637216430000|2021-11-18 06:20:30|9384.8|9374.8|9383.4|9373.4|9385.3|9375.3|9383|9373|10
1637216440000|2021-11-18 06:20:40|9383|9373|9381.1|9371.1|9383|9373|9380.3|9370.3|14
1637216450000|2021-11-18 06:20:50|9380.3|9370.3|9380.3|9370.3|9380.9|9370.9|9380|9370|17
1637216460000|2021-11-18 06:21:00|9380.6|9370.6|9382|9372|9382|9372|9380.3|9370.3|15
1637216470000|2021-11-18 06:21:10|9382.3|9372.3|9382.4|9372.4|9382.9|9372.9|9382|9372|14
1637216480000|2021-11-18 06:21:20|9382.8|9372.8|9384|9374|9385|9375|9382.8|9372.8|10
1637216490000|2021-11-18 06:21:30|9383.9|9373.9|9382.8|9372.8|9384.4|9374.4|9382.5|9372.5|12
1637216500000|2021-11-18 06:21:40|9382.5|9372.5|9382.9|9372.9|9383.9|9373.9|9382.5|9372.5|17
1637216510000|2021-11-18 06:21:50|9382.6|9372.6|9383.4|9373.4|9384|9374|9382|9372|14
1637216520000|2021-11-18 06:22:00|9383.8|9373.8|9383|9373|9383.8|9373.8|9382|9372|11
1637216530000|2021-11-18 06:22:10|9383.1|9373.1|9387|9377|9387.3|9377.3|9383.1|9373.1|19
1637216540000|2021-11-18 06:22:20|9386.8|9376.8|9387|9377|9387.3|9377.3|9385.8|9375.8|14
1637216550000|2021-11-18 06:22:30|9387.9|9377.9|9389|9379|9389.3|9379.3|9387.5|9377.5|12
1637216560000|2021-11-18 06:22:40|9388.8|9378.8|9388.6|9378.6|9389|9379|9388.6|9378.6|3
1637216570000|2021-11-18 06:22:50|9389.1|9379.1|9388.1|9378.1|9389.1|9379.1|9386.8|9376.8|12
1637216580000|2021-11-18 06:23:00|9387.8|9377.8|9388.5|9378.5|9389.3|9379.3|9387|9377|21
1637216590000|2021-11-18 06:23:10|9388.9|9378.9|9388.5|9378.5|9389.9|9379.9|9388.5|9378.5|14
1637216600000|2021-11-18 06:23:20|9388.4|9378.4|9387.9|9377.9|9388.4|9378.4|9387.6|9377.6|4
1637216610000|2021-11-18 06:23:30|9387.6|9377.6|9384.3|9374.3|9387.9|9377.9|9384.3|9374.3|17
1637216620000|2021-11-18 06:23:40|9384.6|9374.6|9383.1|9373.1|9384.6|9374.6|9382.6|9372.6|12
1637216630000|2021-11-18 06:23:50|9382|9372|9384.4|9374.4|9384.4|9374.4|9382|9372|19
1637216640000|2021-11-18 06:24:00|9384.8|9374.8|9384|9374|9384.8|9374.8|9383.3|9373.3|13
1637216650000|2021-11-18 06:24:10|9383.8|9373.8|9385.1|9375.1|9385.1|9375.1|9383.8|9373.8|8
1637216660000|2021-11-18 06:24:20|9386.8|9376.8|9385.5|9375.5|9387.1|9377.1|9384.9|9374.9|15
1637216670000|2021-11-18 06:24:30|9385.1|9375.1|9383.5|9373.5|9385.1|9375.1|9382.6|9372.6|13
1637216680000|2021-11-18 06:24:40|9383.9|9373.9|9383.6|9373.6|9385|9375|9383.6|9373.6|7
1637216690000|2021-11-18 06:24:50|9383.3|9373.3|9382.3|9372.3|9383.3|9373.3|9382|9372|7
1637216700000|2021-11-18 06:25:00|9382|9372|9381.8|9371.8|9382.6|9372.6|9381.5|9371.5|13
1637216710000|2021-11-18 06:25:10|9379.5|9369.5|9384.8|9374.8|9385|9375|9379.5|9369.5|12
1637216720000|2021-11-18 06:25:20|9384.4|9374.4|9383.1|9373.1|9384.8|9374.8|9383.1|9373.1|12
1637216730000|2021-11-18 06:25:30|9383.4|9373.4|9384.9|9374.9|9384.9|9374.9|9383.4|9373.4|13
1637216740000|2021-11-18 06:25:40|9384.3|9374.3|9384.3|9374.3|9385|9375|9383.5|9373.5|24
1637216750000|2021-11-18 06:25:50|9383.9|9373.9|9384.1|9374.1|9384.1|9374.1|9383.9|9373.9|2
1637216760000|2021-11-18 06:26:00|9385.4|9375.4|9386.4|9376.4|9386.5|9376.5|9385.1|9375.1|8
1637216770000|2021-11-18 06:26:10|9386|9376|9387|9377|9388.3|9378.3|9386|9376|12
1637216780000|2021-11-18 06:26:20|9386.8|9376.8|9386.9|9376.9|9388|9378|9386.6|9376.6|11
1637216790000|2021-11-18 06:26:30|9386.6|9376.6|9388.3|9378.3|9389|9379|9386.1|9376.1|19
1637216800000|2021-11-18 06:26:40|9388|9378|9387.6|9377.6|9388.6|9378.6|9387.3|9377.3|16
1637216810000|2021-11-18 06:26:50|9387.4|9377.4|9389.3|9379.3|9389.9|9379.9|9387.4|9377.4|16
1637216820000|2021-11-18 06:27:00|9389.4|9379.4|9387.8|9377.8|9389.4|9379.4|9386.5|9376.5|19
1637216830000|2021-11-18 06:27:10|9388|9378|9390.8|9380.8|9390.8|9380.8|9388|9378|15
1637216840000|2021-11-18 06:27:20|9390.5|9380.5|9388.6|9378.6|9390.8|9380.8|9388.6|9378.6|14
1637216850000|2021-11-18 06:27:30|9388.8|9378.8|9389|9379|9389.8|9379.8|9388.8|9378.8|8
1637216860000|2021-11-18 06:27:40|9389.4|9379.4|9389.9|9379.9|9389.9|9379.9|9388.8|9378.8|15
1637216870000|2021-11-18 06:27:50|9390.6|9380.6|9392.8|9382.8|9392.8|9382.8|9390.4|9380.4|12
1637216880000|2021-11-18 06:28:00|9392.3|9382.3|9392.1|9382.1|9396.1|9386.1|9390.8|9380.8|21
1637216890000|2021-11-18 06:28:10|9391.9|9381.9|9392.3|9382.3|9393.4|9383.4|9391.3|9381.3|14
1637216900000|2021-11-18 06:28:20|9392.4|9382.4|9388.9|9378.9|9392.5|9382.5|9388.9|9378.9|20
1637216910000|2021-11-18 06:28:30|9389.8|9379.8|9389.9|9379.9|9389.9|9379.9|9389.1|9379.1|11
1637216920000|2021-11-18 06:28:40|9390.3|9380.3|9390.9|9380.9|9391.5|9381.5|9389.9|9379.9|13
1637216930000|2021-11-18 06:28:50|9390.6|9380.6|9390.3|9380.3|9391.3|9381.3|9390|9380|13
1637216940000|2021-11-18 06:29:00|9390.5|9380.5|9388.5|9378.5|9390.8|9380.8|9386.9|9376.9|16
1637216950000|2021-11-18 06:29:10|9388.9|9378.9|9388.8|9378.8|9389.5|9379.5|9387.3|9377.3|13
1637216960000|2021-11-18 06:29:20|9388.1|9378.1|9389.8|9379.8|9391.4|9381.4|9388|9378|18
1637216970000|2021-11-18 06:29:30|9389.5|9379.5|9391.6|9381.6|9392.3|9382.3|9389.4|9379.4|20
1637216980000|2021-11-18 06:29:40|9390.8|9380.8|9393|9383|9393.4|9383.4|9389.9|9379.9|20
1637216990000|2021-11-18 06:29:50|9392.8|9382.8|9390.8|9380.8|9392.8|9382.8|9390.8|9380.8|15
1637217000000|2021-11-18 06:30:00|9390|9380|9388.6|9378.6|9392.5|9382.5|9388.5|9378.5|20
1637217010000|2021-11-18 06:30:10|9388.3|9378.3|9387.5|9377.5|9388.8|9378.8|9387.3|9377.3|20
1637217020000|2021-11-18 06:30:20|9387.8|9377.8|9387.4|9377.4|9387.8|9377.8|9387.1|9377.1|8
1637217030000|2021-11-18 06:30:30|9387.1|9377.1|9385.8|9375.8|9387.4|9377.4|9385.3|9375.3|11
1637217040000|2021-11-18 06:30:40|9385.5|9375.5|9385.1|9375.1|9385.8|9375.8|9384.3|9374.3|16
1637217050000|2021-11-18 06:30:50|9384.8|9374.8|9385|9375|9385|9375|9383.3|9373.3|15
1637217060000|2021-11-18 06:31:00|9385.4|9375.4|9386|9376|9386.4|9376.4|9385.3|9375.3|13
1637217070000|2021-11-18 06:31:10|9385.8|9375.8|9386|9376|9389|9379|9385.8|9375.8|21
1637217080000|2021-11-18 06:31:20|9386.3|9376.3|9383.4|9373.4|9386.4|9376.4|9383.4|9373.4|17
1637217090000|2021-11-18 06:31:30|9383.8|9373.8|9384|9374|9384.3|9374.3|9383.3|9373.3|8
1637217100000|2021-11-18 06:31:40|9384.6|9374.6|9384.5|9374.5|9384.8|9374.8|9383.8|9373.8|12
1637217110000|2021-11-18 06:31:50|9384.3|9374.3|9385.3|9375.3|9386|9376|9384.3|9374.3|6
1637217120000|2021-11-18 06:32:00|9384.9|9374.9|9384.6|9374.6|9384.9|9374.9|9384.6|9374.6|2
1637217130000|2021-11-18 06:32:10|9385.6|9375.6|9386.8|9376.8|9387.3|9377.3|9385.5|9375.5|17
1637217140000|2021-11-18 06:32:20|9385.9|9375.9|9388.4|9378.4|9388.4|9378.4|9385.9|9375.9|13
1637217150000|2021-11-18 06:32:30|9389.4|9379.4|9389.3|9379.3|9389.6|9379.6|9388.5|9378.5|8
1637217160000|2021-11-18 06:32:40|9389|9379|9388.3|9378.3|9389.3|9379.3|9387.3|9377.3|14
1637217170000|2021-11-18 06:32:50|9388|9378|9391|9381|9391.4|9381.4|9388|9378|11
1637217180000|2021-11-18 06:33:00|9391.3|9381.3|9390|9380|9391.6|9381.6|9389.3|9379.3|15
1637217190000|2021-11-18 06:33:10|9389.5|9379.5|9390|9380|9390.9|9380.9|9389.3|9379.3|13
1637217210000|2021-11-18 06:33:30|9390.3|9380.3|9392.1|9382.1|9392.3|9382.3|9390.3|9380.3|13
1637217220000|2021-11-18 06:33:40|9394.4|9384.4|9394.1|9384.1|9394.4|9384.4|9392.8|9382.8|13
1637217230000|2021-11-18 06:33:50|9393.8|9383.8|9391.4|9381.4|9393.8|9383.8|9391.3|9381.3|16
1637217240000|2021-11-18 06:34:00|9390.8|9380.8|9389.8|9379.8|9390.8|9380.8|9389.3|9379.3|12
1637217250000|2021-11-18 06:34:10|9389.5|9379.5|9387.9|9377.9|9390.1|9380.1|9387.9|9377.9|11
1637217260000|2021-11-18 06:34:20|9388.1|9378.1|9390.1|9380.1|9390.1|9380.1|9388.1|9378.1|16
1637217270000|2021-11-18 06:34:30|9390.9|9380.9|9390|9380|9390.9|9380.9|9390|9380|4
1637217280000|2021-11-18 06:34:40|9390.3|9380.3|9392.8|9382.8|9394.3|9384.3|9390.3|9380.3|15
1637217290000|2021-11-18 06:34:50|9392|9382|9387.9|9377.9|9392.3|9382.3|9387.5|9377.5|24
1637217300000|2021-11-18 06:35:00|9388.4|9378.4|9387.3|9377.3|9388.5|9378.5|9387.1|9377.1|14
1637217310000|2021-11-18 06:35:10|9387.1|9377.1|9388.9|9378.9|9388.9|9378.9|9386.3|9376.3|13
1637217320000|2021-11-18 06:35:20|9388.6|9378.6|9387.9|9377.9|9388.6|9378.6|9387.3|9377.3|14
1637217330000|2021-11-18 06:35:30|9388.4|9378.4|9385.4|9375.4|9388.4|9378.4|9385.4|9375.4|17
1637217340000|2021-11-18 06:35:40|9385.9|9375.9|9385.8|9375.8|9386.1|9376.1|9385.5|9375.5|6
1637217350000|2021-11-18 06:35:50|9386.1|9376.1|9387.8|9377.8|9390.3|9380.3|9385.1|9375.1|19
1637217360000|2021-11-18 06:36:00|9387.5|9377.5|9382.6|9372.6|9387.5|9377.5|9382.3|9372.3|21
1637217370000|2021-11-18 06:36:10|9382.4|9372.4|9383.1|9373.1|9383.3|9373.3|9382|9372|14
1637217380000|2021-11-18 06:36:20|9383.4|9373.4|9383.3|9373.3|9383.6|9373.6|9382.5|9372.5|10
1637217390000|2021-11-18 06:36:30|9383.5|9373.5|9384.4|9374.4|9384.6|9374.6|9383.5|9373.5|11
1637217400000|2021-11-18 06:36:40|9384.6|9374.6|9384.3|9374.3|9384.9|9374.9|9384|9374|8
1637217410000|2021-11-18 06:36:50|9384|9374|9383.3|9373.3|9384.9|9374.9|9383.3|9373.3|12
1637217420000|2021-11-18 06:37:00|9382.9|9372.9|9381.8|9371.8|9383.3|9373.3|9381|9371|11
1637217430000|2021-11-18 06:37:10|9381.5|9371.5|9381.3|9371.3|9382.3|9372.3|9381.3|9371.3|17
1637217440000|2021-11-18 06:37:20|9381.8|9371.8|9381.3|9371.3|9382.3|9372.3|9381|9371|18
1637217450000|2021-11-18 06:37:30|9381.6|9371.6|9380.8|9370.8|9382.5|9372.5|9379.6|9369.6|16
1637217460000|2021-11-18 06:37:40|9379.6|9369.6|9375.4|9365.4|9379.8|9369.8|9374.1|9364.1|27
1637217470000|2021-11-18 06:37:50|9376.4|9366.4|9375.9|9365.9|9376.5|9366.5|9374.5|9364.5|17
1637217480000|2021-11-18 06:38:00|9375.4|9365.4|9375.8|9365.8|9377.1|9367.1|9375.4|9365.4|12
1637217490000|2021-11-18 06:38:10|9375.9|9365.9|9377.8|9367.8|9378|9368|9375.9|9365.9|13
1637217500000|2021-11-18 06:38:20|9378.6|9368.6|9379.6|9369.6|9379.6|9369.6|9377.3|9367.3|11
1637217510000|2021-11-18 06:38:30|9380.3|9370.3|9377.4|9367.4|9380.6|9370.6|9377|9367|21
1637217520000|2021-11-18 06:38:40|9377|9367|9382.3|9372.3|9383.9|9373.9|9377|9367|15
1637217530000|2021-11-18 06:38:50|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|9380.8|9370.8|6
1637217540000|2021-11-18 06:39:00|9381.6|9371.6|9382.3|9372.3|9383|9373|9381.6|9371.6|11
1637217550000|2021-11-18 06:39:10|9382.6|9372.6|9382.8|9372.8|9383.3|9373.3|9382|9372|10
1637217560000|2021-11-18 06:39:20|9383.4|9373.4|9382.5|9372.5|9383.5|9373.5|9382.4|9372.4|13
1637217570000|2021-11-18 06:39:30|9382.8|9372.8|9383.1|9373.1|9383.4|9373.4|9382|9372|11
1637217580000|2021-11-18 06:39:40|9383.4|9373.4|9382.4|9372.4|9383.4|9373.4|9382.1|9372.1|12
1637217590000|2021-11-18 06:39:50|9382.8|9372.8|9382.4|9372.4|9383.3|9373.3|9382|9372|12
1637217600000|2021-11-18 06:40:00|9382.5|9372.5|9380.1|9370.1|9382.5|9372.5|9380|9370|16
1637217610000|2021-11-18 06:40:10|9380.8|9370.8|9380.3|9370.3|9380.9|9370.9|9380|9370|14
1637217620000|2021-11-18 06:40:20|9380.6|9370.6|9380.3|9370.3|9380.6|9370.6|9379.8|9369.8|7
1637217630000|2021-11-18 06:40:30|9380|9370|9378|9368|9380|9370|9378|9368|11
1637217640000|2021-11-18 06:40:40|9378.1|9368.1|9382|9372|9382.8|9372.8|9376.8|9366.8|15
1637217650000|2021-11-18 06:40:50|9381.9|9371.9|9380.5|9370.5|9382.1|9372.1|9380.3|9370.3|10
1637217660000|2021-11-18 06:41:00|9381|9371|9381.1|9371.1|9381.3|9371.3|9380.3|9370.3|8
1637217670000|2021-11-18 06:41:10|9380.6|9370.6|9380.6|9370.6|9380.9|9370.9|9379.3|9369.3|12
1637217680000|2021-11-18 06:41:20|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380|9370|3
1637217690000|2021-11-18 06:41:30|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9379.8|9369.8|5
1637217700000|2021-11-18 06:41:40|9381.1|9371.1|9379.9|9369.9|9381.1|9371.1|9379|9369|11
1637217710000|2021-11-18 06:41:50|9380.3|9370.3|9378.3|9368.3|9380.3|9370.3|9378.3|9368.3|13
1637217720000|2021-11-18 06:42:00|9378.5|9368.5|9379.6|9369.6|9379.9|9369.9|9378.3|9368.3|14
1637217730000|2021-11-18 06:42:10|9379.3|9369.3|9378.8|9368.8|9379.5|9369.5|9378.8|9368.8|8
1637217740000|2021-11-18 06:42:20|9378.3|9368.3|9376.5|9366.5|9378.3|9368.3|9376.4|9366.4|11
1637217750000|2021-11-18 06:42:30|9376.3|9366.3|9376.8|9366.8|9377.3|9367.3|9375.3|9365.3|13
1637217760000|2021-11-18 06:42:40|9376.5|9366.5|9375.3|9365.3|9377.9|9367.9|9375.3|9365.3|18
1637217770000|2021-11-18 06:42:50|9375.5|9365.5|9375.3|9365.3|9375.5|9365.5|9375.3|9365.3|4
1637217780000|2021-11-18 06:43:00|9375|9365|9375|9365|9375.8|9365.8|9373.9|9363.9|13
1637217790000|2021-11-18 06:43:10|9374.6|9364.6|9375.9|9365.9|9375.9|9365.9|9374.6|9364.6|3
1637217800000|2021-11-18 06:43:20|9375.5|9365.5|9374.4|9364.4|9375.5|9365.5|9374.1|9364.1|5
1637217810000|2021-11-18 06:43:30|9374.5|9364.5|9373.8|9363.8|9375.3|9365.3|9373.5|9363.5|11
1637217820000|2021-11-18 06:43:40|9373.5|9363.5|9373.4|9363.4|9373.5|9363.5|9373.3|9363.3|4
1637217830000|2021-11-18 06:43:50|9373.6|9363.6|9374.4|9364.4|9374.6|9364.6|9373.4|9363.4|10
1637217840000|2021-11-18 06:44:00|9374.6|9364.6|9376.8|9366.8|9377.8|9367.8|9374.6|9364.6|12
1637217850000|2021-11-18 06:44:10|9377|9367|9376.6|9366.6|9377|9367|9375.9|9365.9|8
1637217860000|2021-11-18 06:44:20|9376.5|9366.5|9376.9|9366.9|9376.9|9366.9|9376.3|9366.3|12
1637217870000|2021-11-18 06:44:30|9376.6|9366.6|9376.8|9366.8|9376.8|9366.8|9376.3|9366.3|6
1637217880000|2021-11-18 06:44:40|9377.1|9367.1|9378|9368|9378.3|9368.3|9377.1|9367.1|5
1637217890000|2021-11-18 06:44:50|9377.9|9367.9|9376.1|9366.1|9377.9|9367.9|9376.1|9366.1|6
1637217900000|2021-11-18 06:45:00|9375.6|9365.6|9374.8|9364.8|9376.6|9366.6|9374.8|9364.8|21
1637217910000|2021-11-18 06:45:10|9375|9365|9376.1|9366.1|9376.1|9366.1|9374.8|9364.8|6
1637217920000|2021-11-18 06:45:20|9376.6|9366.6|9374.8|9364.8|9378.3|9368.3|9374.5|9364.5|13
1637217930000|2021-11-18 06:45:30|9374.5|9364.5|9374.3|9364.3|9374.9|9364.9|9373.5|9363.5|12
1637217940000|2021-11-18 06:45:40|9374.6|9364.6|9374|9364|9375.1|9365.1|9373.8|9363.8|7
1637217950000|2021-11-18 06:45:50|9374.3|9364.3|9373.8|9363.8|9374.6|9364.6|9373.8|9363.8|9
1637217960000|2021-11-18 06:46:00|9374|9364|9373.5|9363.5|9374|9364|9373.3|9363.3|9
1637217970000|2021-11-18 06:46:10|9373.9|9363.9|9373.9|9363.9|9374.3|9364.3|9372.6|9362.6|18
1637217980000|2021-11-18 06:46:20|9373.6|9363.6|9372.5|9362.5|9373.6|9363.6|9371.5|9361.5|15
1637217990000|2021-11-18 06:46:30|9372.9|9362.9|9370.3|9360.3|9372.9|9362.9|9370.3|9360.3|13
1637218000000|2021-11-18 06:46:40|9370|9360|9368.9|9358.9|9371.8|9361.8|9368.9|9358.9|17
1637218010000|2021-11-18 06:46:50|9369.4|9359.4|9368.8|9358.8|9369.6|9359.6|9368.8|9358.8|10
1637218020000|2021-11-18 06:47:00|9369|9359|9368.1|9358.1|9369|9359|9367.6|9357.6|12
1637218030000|2021-11-18 06:47:10|9368.4|9358.4|9368.8|9358.8|9369.3|9359.3|9367.3|9357.3|13
1637218040000|2021-11-18 06:47:20|9369|9359|9368.9|9358.9|9369|9359|9368|9358|12
1637218050000|2021-11-18 06:47:30|9368.6|9358.6|9368.6|9358.6|9369.3|9359.3|9368.3|9358.3|11
1637218060000|2021-11-18 06:47:40|9368.3|9358.3|9367.5|9357.5|9368.3|9358.3|9367.5|9357.5|7
1637218070000|2021-11-18 06:47:50|9367.3|9357.3|9366.4|9356.4|9367.3|9357.3|9365.9|9355.9|9
1637218080000|2021-11-18 06:48:00|9366.8|9356.8|9365.5|9355.5|9366.8|9356.8|9365|9355|12
1637218090000|2021-11-18 06:48:10|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|1
1637218100000|2021-11-18 06:48:20|9365.5|9355.5|9366.6|9356.6|9366.8|9356.8|9365.5|9355.5|4
1637218110000|2021-11-18 06:48:30|9366.8|9356.8|9366.1|9356.1|9368|9358|9366.1|9356.1|11
1637218120000|2021-11-18 06:48:40|9365.9|9355.9|9365.8|9355.8|9366.1|9356.1|9364.9|9354.9|5
1637218130000|2021-11-18 06:48:50|9366|9356|9365.8|9355.8|9366.4|9356.4|9365.8|9355.8|3
1637218140000|2021-11-18 06:49:00|9365.5|9355.5|9366.4|9356.4|9366.4|9356.4|9365|9355|13
1637218150000|2021-11-18 06:49:10|9366.1|9356.1|9365.8|9355.8|9366.3|9356.3|9365.8|9355.8|7
1637218160000|2021-11-18 06:49:20|9365.1|9355.1|9365.4|9355.4|9365.6|9355.6|9364.5|9354.5|9
1637218170000|2021-11-18 06:49:30|9365.6|9355.6|9365.6|9355.6|9365.9|9355.9|9365|9355|9
1637218180000|2021-11-18 06:49:40|9365.9|9355.9|9365.8|9355.8|9366.1|9356.1|9365.8|9355.8|5
1637218190000|2021-11-18 06:49:50|9366|9356|9364.8|9354.8|9366|9356|9364.8|9354.8|7
1637218200000|2021-11-18 06:50:00|9365.1|9355.1|9367|9357|9367|9357|9365.1|9355.1|9
1637218210000|2021-11-18 06:50:10|9367.3|9357.3|9365.5|9355.5|9367.3|9357.3|9364.9|9354.9|5
1637218220000|2021-11-18 06:50:20|9366.5|9356.5|9363.3|9353.3|9366.5|9356.5|9363.3|9353.3|9
1637218230000|2021-11-18 06:50:30|9363.6|9353.6|9363.4|9353.4|9363.6|9353.6|9363|9353|6
1637218240000|2021-11-18 06:50:40|9363.3|9353.3|9363.5|9353.5|9363.6|9353.6|9362.9|9352.9|10
1637218250000|2021-11-18 06:50:50|9363.6|9353.6|9364.4|9354.4|9364.6|9354.6|9363.6|9353.6|14
1637218260000|2021-11-18 06:51:00|9364.6|9354.6|9364.8|9354.8|9366.1|9356.1|9363.8|9353.8|11
1637218270000|2021-11-18 06:51:10|9364.4|9354.4|9364.1|9354.1|9364.8|9354.8|9363.6|9353.6|11
1637218280000|2021-11-18 06:51:20|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|1
1637218290000|2021-11-18 06:51:30|9364|9354|9364.4|9354.4|9365|9355|9363.8|9353.8|9
1637218300000|2021-11-18 06:51:40|9364|9354|9363.6|9353.6|9364.5|9354.5|9363.6|9353.6|6
1637218310000|2021-11-18 06:51:50|9363.8|9353.8|9362.6|9352.6|9363.8|9353.8|9362.3|9352.3|10
1637218320000|2021-11-18 06:52:00|9362.3|9352.3|9364.1|9354.1|9364.5|9354.5|9362|9352|14
1637218330000|2021-11-18 06:52:10|9363.9|9353.9|9362.9|9352.9|9363.9|9353.9|9362.5|9352.5|14
1637218340000|2021-11-18 06:52:20|9362.5|9352.5|9362.6|9352.6|9362.9|9352.9|9362|9352|6
1637218350000|2021-11-18 06:52:30|9362.9|9352.9|9361.8|9351.8|9363|9353|9361.4|9351.4|11
1637218360000|2021-11-18 06:52:40|9361.5|9351.5|9362.1|9352.1|9362.1|9352.1|9361|9351|12
1637218370000|2021-11-18 06:52:50|9362.4|9352.4|9362.3|9352.3|9362.9|9352.9|9361.3|9351.3|18
1637218380000|2021-11-18 06:53:00|9361.4|9351.4|9360.5|9350.5|9361.6|9351.6|9360.5|9350.5|10
1637218390000|2021-11-18 06:53:10|9360|9350|9359.1|9349.1|9361.1|9351.1|9359.1|9349.1|10
1637218400000|2021-11-18 06:53:20|9359.4|9349.4|9360|9350|9360.1|9350.1|9359.4|9349.4|6
1637218410000|2021-11-18 06:53:30|9360.1|9350.1|9360|9350|9360.4|9350.4|9359.9|9349.9|5
1637218420000|2021-11-18 06:53:40|9359.8|9349.8|9357.9|9347.9|9359.8|9349.8|9357.9|9347.9|14
1637218430000|2021-11-18 06:53:50|9358.1|9348.1|9358.5|9348.5|9358.8|9348.8|9357.9|9347.9|12
1637218440000|2021-11-18 06:54:00|9358.1|9348.1|9357.9|9347.9|9358.4|9348.4|9357.6|9347.6|13
1637218450000|2021-11-18 06:54:10|9357.8|9347.8|9358.1|9348.1|9358.5|9348.5|9357.4|9347.4|6
1637218460000|2021-11-18 06:54:20|9358.4|9348.4|9358.3|9348.3|9359.9|9349.9|9358.3|9348.3|13
1637218470000|2021-11-18 06:54:30|9358.4|9348.4|9359.1|9349.1|9359.1|9349.1|9358.4|9348.4|7
1637218480000|2021-11-18 06:54:40|9358.9|9348.9|9359.5|9349.5|9359.9|9349.9|9358.6|9348.6|11
1637218490000|2021-11-18 06:54:50|9359.3|9349.3|9361.1|9351.1|9361.1|9351.1|9358.9|9348.9|12
1637218500000|2021-11-18 06:55:00|9361.9|9351.9|9363.5|9353.5|9364.4|9354.4|9361.9|9351.9|17
1637218510000|2021-11-18 06:55:10|9363.8|9353.8|9365.1|9355.1|9365.1|9355.1|9363|9353|13
1637218520000|2021-11-18 06:55:20|9365.8|9355.8|9364.6|9354.6|9366.8|9356.8|9363.9|9353.9|17
1637218530000|2021-11-18 06:55:30|9364.9|9354.9|9364.1|9354.1|9364.9|9354.9|9363.5|9353.5|10
1637218540000|2021-11-18 06:55:40|9364.5|9354.5|9364.4|9354.4|9364.5|9354.5|9363.5|9353.5|9
1637218550000|2021-11-18 06:55:50|9364.1|9354.1|9363.5|9353.5|9364.5|9354.5|9363.5|9353.5|5
1637218570000|2021-11-18 06:56:10|9364.1|9354.1|9362.8|9352.8|9364.9|9354.9|9362.5|9352.5|19
1637218580000|2021-11-18 06:56:20|9363.6|9353.6|9363.4|9353.4|9364.6|9354.6|9362.6|9352.6|10
1637218590000|2021-11-18 06:56:30|9363|9353|9362.5|9352.5|9363.3|9353.3|9361.8|9351.8|13
1637218600000|2021-11-18 06:56:40|9362.3|9352.3|9361.6|9351.6|9362.8|9352.8|9361.4|9351.4|14
1637218610000|2021-11-18 06:56:50|9362|9352|9363|9353|9363|9353|9362|9352|11
1637218620000|2021-11-18 06:57:00|9362.8|9352.8|9363.1|9353.1|9364.4|9354.4|9362.8|9352.8|13
1637218630000|2021-11-18 06:57:10|9363.3|9353.3|9364.6|9354.6|9365|9355|9363.1|9353.1|10
1637218640000|2021-11-18 06:57:20|9364.4|9354.4|9363.1|9353.1|9364.4|9354.4|9363.1|9353.1|6
1637218650000|2021-11-18 06:57:30|9363.8|9353.8|9362.6|9352.6|9364.4|9354.4|9362|9352|16
1637218660000|2021-11-18 06:57:40|9363|9353|9360.9|9350.9|9363|9353|9360.4|9350.4|19
1637218670000|2021-11-18 06:57:50|9360.5|9350.5|9361.3|9351.3|9361.3|9351.3|9360.5|9350.5|14
1637218680000|2021-11-18 06:58:00|9361.4|9351.4|9363|9353|9363|9353|9361.4|9351.4|12
1637218690000|2021-11-18 06:58:10|9362.1|9352.1|9359.5|9349.5|9362.1|9352.1|9359.3|9349.3|8
1637218700000|2021-11-18 06:58:20|9359.9|9349.9|9361|9351|9361|9351|9359.9|9349.9|12
1637218710000|2021-11-18 06:58:30|9360.6|9350.6|9358.3|9348.3|9360.6|9350.6|9357.9|9347.9|14
1637218720000|2021-11-18 06:58:40|9358|9348|9358.3|9348.3|9358.3|9348.3|9357.5|9347.5|4
1637218730000|2021-11-18 06:58:50|9357.9|9347.9|9359.3|9349.3|9359.3|9349.3|9357.9|9347.9|6
1637218740000|2021-11-18 06:59:00|9358.9|9348.9|9358.8|9348.8|9360.5|9350.5|9357.1|9347.1|16
1637218750000|2021-11-18 06:59:10|9358.5|9348.5|9357.9|9347.9|9358.5|9348.5|9357.8|9347.8|8
1637218760000|2021-11-18 06:59:20|9358.3|9348.3|9359.5|9349.5|9359.8|9349.8|9357.5|9347.5|11
1637218770000|2021-11-18 06:59:30|9359|9349|9358.5|9348.5|9359|9349|9358|9348|12
1637218780000|2021-11-18 06:59:40|9358.8|9348.8|9357.5|9347.5|9358.8|9348.8|9357.5|9347.5|7
1637218790000|2021-11-18 06:59:50|9357.8|9347.8|9356.6|9346.6|9358.6|9348.6|9356.6|9346.6|12
1637218800000|2021-11-18 07:00:00|9357.3|9347.3|9360.9|9350.9|9360.9|9350.9|9356.6|9346.6|15
1637218810000|2021-11-18 07:00:10|9360.5|9350.5|9362.9|9352.9|9363.5|9353.5|9360.5|9350.5|6
1637218820000|2021-11-18 07:00:20|9362|9352|9362.4|9352.4|9363.6|9353.6|9361.8|9351.8|15
1637218830000|2021-11-18 07:00:30|9362.6|9352.6|9363.3|9353.3|9364.1|9354.1|9362.6|9352.6|12
1637218840000|2021-11-18 07:00:40|9363.5|9353.5|9362.8|9352.8|9363.6|9353.6|9362.8|9352.8|7
1637218850000|2021-11-18 07:00:50|9362.5|9352.5|9361.3|9351.3|9363|9353|9361.3|9351.3|10
1637218860000|2021-11-18 07:01:00|9361.5|9351.5|9361.5|9351.5|9362.1|9352.1|9361.3|9351.3|8
1637218880000|2021-11-18 07:01:20|9361.3|9351.3|9361.5|9351.5|9361.5|9351.5|9361.3|9351.3|2
1637218900000|2021-11-18 07:01:40|9361.8|9351.8|9361.5|9351.5|9361.8|9351.8|9361.5|9351.5|2
1637218920000|2021-11-18 07:02:00|9361.3|9351.3|9358.1|9348.1|9361.3|9351.3|9358|9348|14
1637218930000|2021-11-18 07:02:10|9358.4|9348.4|9357.6|9347.6|9360.5|9350.5|9356.6|9346.6|14
1637218940000|2021-11-18 07:02:20|9357.9|9347.9|9356.9|9346.9|9358.5|9348.5|9356.9|9346.9|7
1637218950000|2021-11-18 07:02:30|9357.1|9347.1|9357.6|9347.6|9358|9348|9356.9|9346.9|5
1637218960000|2021-11-18 07:02:40|9357.9|9347.9|9357.4|9347.4|9357.9|9347.9|9357.4|9347.4|3
1637218970000|2021-11-18 07:02:50|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|1
1637218980000|2021-11-18 07:03:00|9357.4|9347.4|9358.6|9348.6|9359.5|9349.5|9357.4|9347.4|10
1637218990000|2021-11-18 07:03:10|9358.3|9348.3|9358.5|9348.5|9358.6|9348.6|9357.9|9347.9|12
1637219000000|2021-11-18 07:03:20|9358.9|9348.9|9358.4|9348.4|9358.9|9348.9|9358.4|9348.4|3
1637219010000|2021-11-18 07:03:30|9358.5|9348.5|9360.4|9350.4|9360.8|9350.8|9358.4|9348.4|7
1637219020000|2021-11-18 07:03:40|9360.6|9350.6|9360.1|9350.1|9361.1|9351.1|9359.3|9349.3|13
1637219030000|2021-11-18 07:03:50|9360.4|9350.4|9359.5|9349.5|9360.4|9350.4|9359.5|9349.5|5
1637219040000|2021-11-18 07:04:00|9358.8|9348.8|9358.6|9348.6|9359.9|9349.9|9358.5|9348.5|11
1637219050000|2021-11-18 07:04:10|9358.4|9348.4|9357.8|9347.8|9358.4|9348.4|9357.8|9347.8|2
1637219060000|2021-11-18 07:04:20|9358|9348|9358.6|9348.6|9358.9|9348.9|9358|9348|4
1637219070000|2021-11-18 07:04:30|9358.4|9348.4|9358.5|9348.5|9358.5|9348.5|9358.1|9348.1|7
1637219080000|2021-11-18 07:04:40|9358.3|9348.3|9358.6|9348.6|9358.8|9348.8|9358.3|9348.3|6
1637219090000|2021-11-18 07:04:50|9358.5|9348.5|9356.6|9346.6|9358.5|9348.5|9356.6|9346.6|4
1637219100000|2021-11-18 07:05:00|9356.9|9346.9|9357.1|9347.1|9359.1|9349.1|9356.9|9346.9|10
1637219110000|2021-11-18 07:05:10|9357.4|9347.4|9355.8|9345.8|9357.4|9347.4|9355.8|9345.8|4
1637219130000|2021-11-18 07:05:30|9355.4|9345.4|9355.8|9345.8|9355.8|9345.8|9355.4|9345.4|4
1637219140000|2021-11-18 07:05:40|9355.4|9345.4|9357.3|9347.3|9357.3|9347.3|9355.4|9345.4|6
1637219150000|2021-11-18 07:05:50|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|2
1637219160000|2021-11-18 07:06:00|9357.5|9347.5|9357.6|9347.6|9357.6|9347.6|9357.4|9347.4|3
1637219170000|2021-11-18 07:06:10|9357.4|9347.4|9357.8|9347.8|9357.8|9347.8|9357.4|9347.4|3
1637219180000|2021-11-18 07:06:20|9357.5|9347.5|9357.3|9347.3|9357.5|9347.5|9357.3|9347.3|2
1637219190000|2021-11-18 07:06:30|9357.8|9347.8|9362|9352|9362.3|9352.3|9357.8|9347.8|3
1637219200000|2021-11-18 07:06:40|9362.4|9352.4|9362.4|9352.4|9362.4|9352.4|9362.4|9352.4|1
1637219210000|2021-11-18 07:06:50|9362.6|9352.6|9363.9|9353.9|9364.3|9354.3|9362.6|9352.6|7
1637219220000|2021-11-18 07:07:00|9363.4|9353.4|9366.6|9356.6|9366.8|9356.8|9363.4|9353.4|9
1637219230000|2021-11-18 07:07:10|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|1
1637219240000|2021-11-18 07:07:20|9366.6|9356.6|9366.8|9356.8|9367|9357|9366.6|9356.6|4
1637219250000|2021-11-18 07:07:30|9367|9357|9366.8|9356.8|9367|9357|9366.8|9356.8|2
1637219260000|2021-11-18 07:07:40|9367|9357|9368.9|9358.9|9369.3|9359.3|9367|9357|7
1637219270000|2021-11-18 07:07:50|9369.1|9359.1|9368.6|9358.6|9369.1|9359.1|9368.4|9358.4|6
1637219280000|2021-11-18 07:08:00|9368.4|9358.4|9366.8|9356.8|9368.4|9358.4|9366.8|9356.8|6
1637219290000|2021-11-18 07:08:10|9366.5|9356.5|9362.9|9352.9|9366.5|9356.5|9362.9|9352.9|10
1637219300000|2021-11-18 07:08:20|9362.8|9352.8|9364.5|9354.5|9364.5|9354.5|9362.8|9352.8|9
1637219310000|2021-11-18 07:08:30|9364.3|9354.3|9364.1|9354.1|9364.4|9354.4|9364.1|9354.1|3
1637219320000|2021-11-18 07:08:40|9363.9|9353.9|9363.4|9353.4|9363.9|9353.9|9362.5|9352.5|6
1637219330000|2021-11-18 07:08:50|9363.6|9353.6|9362.3|9352.3|9364.3|9354.3|9362.3|9352.3|9
1637219340000|2021-11-18 07:09:00|9362.6|9352.6|9362.1|9352.1|9363|9353|9362.1|9352.1|5
1637219350000|2021-11-18 07:09:10|9361.9|9351.9|9362.6|9352.6|9362.9|9352.9|9361.9|9351.9|7
1637219360000|2021-11-18 07:09:20|9362|9352|9359.6|9349.6|9362|9352|9359.6|9349.6|9
1637219370000|2021-11-18 07:09:30|9358.3|9348.3|9357.6|9347.6|9358.3|9348.3|9357.4|9347.4|9
1637219380000|2021-11-18 07:09:40|9358|9348|9354.1|9344.1|9358|9348|9352.6|9342.6|12
1637219390000|2021-11-18 07:09:50|9353.9|9343.9|9353.5|9343.5|9354.3|9344.3|9353|9343|12
1637219400000|2021-11-18 07:10:00|9353.6|9343.6|9353.9|9343.9|9355.4|9345.4|9353.6|9343.6|7
1637219410000|2021-11-18 07:10:10|9354.4|9344.4|9355.1|9345.1|9355.6|9345.6|9354.4|9344.4|9
1637219420000|2021-11-18 07:10:20|9354.9|9344.9|9354.5|9344.5|9355.4|9345.4|9354.5|9344.5|6
1637219430000|2021-11-18 07:10:30|9354.8|9344.8|9354.6|9344.6|9354.9|9344.9|9354.3|9344.3|8
1637219440000|2021-11-18 07:10:40|9355|9345|9354.6|9344.6|9355|9345|9354.6|9344.6|2
1637219450000|2021-11-18 07:10:50|9354.3|9344.3|9353.3|9343.3|9354.3|9344.3|9352.6|9342.6|3
1637219460000|2021-11-18 07:11:00|9353.1|9343.1|9353.4|9343.4|9354.9|9344.9|9353.1|9343.1|10
1637219470000|2021-11-18 07:11:10|9353.1|9343.1|9353.4|9343.4|9353.5|9343.5|9353.1|9343.1|4
1637219480000|2021-11-18 07:11:20|9353.1|9343.1|9352.4|9342.4|9353.4|9343.4|9352.4|9342.4|4
1637219490000|2021-11-18 07:11:30|9351.4|9341.4|9351.9|9341.9|9351.9|9341.9|9351.4|9341.4|4
1637219500000|2021-11-18 07:11:40|9351.6|9341.6|9351|9341|9351.6|9341.6|9350.8|9340.8|6
1637219510000|2021-11-18 07:11:50|9351.3|9341.3|9351.5|9341.5|9352.5|9342.5|9351.3|9341.3|5
1637219520000|2021-11-18 07:12:00|9350.8|9340.8|9353.4|9343.4|9353.4|9343.4|9350.8|9340.8|11
1637219530000|2021-11-18 07:12:10|9353.1|9343.1|9353.4|9343.4|9353.4|9343.4|9352.1|9342.1|7
1637219540000|2021-11-18 07:12:20|9354.1|9344.1|9351|9341|9354.1|9344.1|9350.6|9340.6|5
1637219550000|2021-11-18 07:12:30|9350|9340|9350.3|9340.3|9350.8|9340.8|9350|9340|4
1637219560000|2021-11-18 07:12:40|9350|9340|9352.1|9342.1|9352.1|9342.1|9350|9340|7
1637219570000|2021-11-18 07:12:50|9352.3|9342.3|9353.3|9343.3|9353.3|9343.3|9352.3|9342.3|3
1637219580000|2021-11-18 07:13:00|9352.5|9342.5|9354.1|9344.1|9354.3|9344.3|9352.5|9342.5|4
1637219590000|2021-11-18 07:13:10|9355.5|9345.5|9352.3|9342.3|9355.5|9345.5|9352.3|9342.3|5
1637219610000|2021-11-18 07:13:30|9352.5|9342.5|9355.6|9345.6|9356.4|9346.4|9352.5|9342.5|8
1637219620000|2021-11-18 07:13:40|9355.9|9345.9|9356|9346|9356.3|9346.3|9355.9|9345.9|6
1637219630000|2021-11-18 07:13:50|9355.9|9345.9|9356.4|9346.4|9356.4|9346.4|9355.9|9345.9|4
1637219640000|2021-11-18 07:14:00|9356.6|9346.6|9357.6|9347.6|9358.1|9348.1|9356.6|9346.6|10
1637219650000|2021-11-18 07:14:10|9357.4|9347.4|9356.6|9346.6|9357.6|9347.6|9356.5|9346.5|9
1637219660000|2021-11-18 07:14:20|9355.9|9345.9|9352.8|9342.8|9355.9|9345.9|9352.8|9342.8|9
1637219670000|2021-11-18 07:14:30|9352.5|9342.5|9352.8|9342.8|9352.8|9342.8|9352.3|9342.3|5
1637219680000|2021-11-18 07:14:40|9352.5|9342.5|9353.4|9343.4|9353.4|9343.4|9352.5|9342.5|8
1637219690000|2021-11-18 07:14:50|9353.1|9343.1|9352.3|9342.3|9353.1|9343.1|9352.3|9342.3|3
1637219700000|2021-11-18 07:15:00|9352|9342|9352.1|9342.1|9352.3|9342.3|9351.6|9341.6|7
1637219710000|2021-11-18 07:15:10|9352.4|9342.4|9352.8|9342.8|9353.3|9343.3|9352.4|9342.4|3
1637219720000|2021-11-18 07:15:20|9353|9343|9351.3|9341.3|9353|9343|9351.3|9341.3|8
1637219730000|2021-11-18 07:15:30|9351|9341|9352.3|9342.3|9352.5|9342.5|9351|9341|5
1637219740000|2021-11-18 07:15:40|9352.5|9342.5|9352|9342|9352.5|9342.5|9352|9342|3
1637219750000|2021-11-18 07:15:50|9352.3|9342.3|9354|9344|9354|9344|9352|9342|9
1637219760000|2021-11-18 07:16:00|9354.5|9344.5|9354.5|9344.5|9355.5|9345.5|9354.5|9344.5|4
1637219780000|2021-11-18 07:16:20|9354.8|9344.8|9351|9341|9355|9345|9350.8|9340.8|10
1637219790000|2021-11-18 07:16:30|9350.8|9340.8|9350.3|9340.3|9351.5|9341.5|9349.6|9339.6|13
1637219800000|2021-11-18 07:16:40|9350.5|9340.5|9350.3|9340.3|9350.8|9340.8|9350.3|9340.3|4
1637219810000|2021-11-18 07:16:50|9350.5|9340.5|9351|9341|9351.4|9341.4|9350.5|9340.5|3
1637219820000|2021-11-18 07:17:00|9350.8|9340.8|9350.5|9340.5|9350.8|9340.8|9350.3|9340.3|7
1637219830000|2021-11-18 07:17:10|9350.3|9340.3|9350.8|9340.8|9350.8|9340.8|9350.3|9340.3|5
1637219840000|2021-11-18 07:17:20|9351|9341|9350.4|9340.4|9351|9341|9350.4|9340.4|3
1637219850000|2021-11-18 07:17:30|9349.5|9339.5|9348.8|9338.8|9350.3|9340.3|9348.8|9338.8|7
1637219860000|2021-11-18 07:17:40|9349|9339|9349.8|9339.8|9350|9340|9349|9339|4
1637219870000|2021-11-18 07:17:50|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|1
1637219890000|2021-11-18 07:18:10|9348.4|9338.4|9348.4|9338.4|9348.4|9338.4|9348.4|9338.4|1
1637219900000|2021-11-18 07:18:20|9348|9338|9347.3|9337.3|9348.3|9338.3|9347.3|9337.3|10
1637219910000|2021-11-18 07:18:30|9347.5|9337.5|9348|9338|9348|9338|9347.5|9337.5|2
1637219920000|2021-11-18 07:18:40|9347.5|9337.5|9348.3|9338.3|9348.3|9338.3|9347.5|9337.5|4
1637219930000|2021-11-18 07:18:50|9348.5|9338.5|9349.5|9339.5|9349.5|9339.5|9348.5|9338.5|2
1637219940000|2021-11-18 07:19:00|9349.3|9339.3|9349.4|9339.4|9349.6|9339.6|9349.3|9339.3|5
1637219950000|2021-11-18 07:19:10|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|1
1637219960000|2021-11-18 07:19:20|9348.9|9338.9|9348.3|9338.3|9348.9|9338.9|9348.3|9338.3|6
1637219970000|2021-11-18 07:19:30|9348.5|9338.5|9348.3|9338.3|9348.8|9338.8|9348.3|9338.3|6
1637219980000|2021-11-18 07:19:40|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|1
1637220000000|2021-11-18 07:20:00|9348.3|9338.3|9348.6|9338.6|9348.6|9338.6|9348.3|9338.3|2
1637220010000|2021-11-18 07:20:10|9348.3|9338.3|9348|9338|9348.3|9338.3|9348|9338|2
1637220020000|2021-11-18 07:20:20|9347.8|9337.8|9347.1|9337.1|9347.8|9337.8|9347.1|9337.1|3
1637220030000|2021-11-18 07:20:30|9347.4|9337.4|9348.6|9338.6|9348.6|9338.6|9347.4|9337.4|5
1637220050000|2021-11-18 07:20:50|9349|9339|9348.3|9338.3|9349.3|9339.3|9348.3|9338.3|4
1637220060000|2021-11-18 07:21:00|9347.8|9337.8|9348.5|9338.5|9348.6|9338.6|9347.4|9337.4|6
1637220090000|2021-11-18 07:21:30|9348.9|9338.9|9349.8|9339.8|9349.8|9339.8|9348.9|9338.9|3
1637220100000|2021-11-18 07:21:40|9349.4|9339.4|9349.4|9339.4|9349.5|9339.5|9349.4|9339.4|3
1637220110000|2021-11-18 07:21:50|9349.1|9339.1|9349.5|9339.5|9349.5|9339.5|9348.9|9338.9|8
1637220120000|2021-11-18 07:22:00|9349.8|9339.8|9348.5|9338.5|9349.8|9339.8|9348.5|9338.5|4
1637220130000|2021-11-18 07:22:10|9347|9337|9347.4|9337.4|9347.4|9337.4|9346.1|9336.1|10
1637220140000|2021-11-18 07:22:20|9347.5|9337.5|9348.3|9338.3|9349.3|9339.3|9346.9|9336.9|9
1637220150000|2021-11-18 07:22:30|9348.5|9338.5|9348|9338|9348.9|9338.9|9348|9338|8
1637220160000|2021-11-18 07:22:40|9348.3|9338.3|9352.5|9342.5|9352.5|9342.5|9348.3|9338.3|7
1637220170000|2021-11-18 07:22:50|9353.3|9343.3|9354.4|9344.4|9354.4|9344.4|9353|9343|5
1637220180000|2021-11-18 07:23:00|9354.1|9344.1|9354.1|9344.1|9355.5|9345.5|9354.1|9344.1|6
1637220190000|2021-11-18 07:23:10|9354.5|9344.5|9355.4|9345.4|9355.6|9345.6|9354.5|9344.5|5
1637220200000|2021-11-18 07:23:20|9355.6|9345.6|9355.4|9345.4|9356.4|9346.4|9354.4|9344.4|10
1637220210000|2021-11-18 07:23:30|9355.1|9345.1|9355.9|9345.9|9357.3|9347.3|9355.1|9345.1|12
1637220220000|2021-11-18 07:23:40|9354.6|9344.6|9356.3|9346.3|9356.3|9346.3|9354.6|9344.6|2
1637220230000|2021-11-18 07:23:50|9356.1|9346.1|9355.9|9345.9|9356.1|9346.1|9355.4|9345.4|4
1637220250000|2021-11-18 07:24:10|9356.1|9346.1|9357.1|9347.1|9360.3|9350.3|9356.1|9346.1|12
1637220260000|2021-11-18 07:24:20|9358.6|9348.6|9356.9|9346.9|9358.6|9348.6|9356.9|9346.9|5
1637220270000|2021-11-18 07:24:30|9357.1|9347.1|9355.9|9345.9|9357.9|9347.9|9354.6|9344.6|9
1637220280000|2021-11-18 07:24:40|9355.5|9345.5|9352.9|9342.9|9355.5|9345.5|9352.6|9342.6|12
1637220290000|2021-11-18 07:24:50|9353.6|9343.6|9353.1|9343.1|9353.6|9343.6|9353.1|9343.1|3
1637220300000|2021-11-18 07:25:00|9353.4|9343.4|9353.4|9343.4|9353.4|9343.4|9353.4|9343.4|1
1637220310000|2021-11-18 07:25:10|9353.1|9343.1|9352.4|9342.4|9353.1|9343.1|9352.4|9342.4|6
1637220320000|2021-11-18 07:25:20|9352|9342|9352|9342|9352|9342|9351.8|9341.8|3
1637220330000|2021-11-18 07:25:30|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|9351.4|9341.4|3
1637220340000|2021-11-18 07:25:40|9351.6|9341.6|9352.1|9342.1|9352.1|9342.1|9351.6|9341.6|3
1637220350000|2021-11-18 07:25:50|9352.4|9342.4|9351.6|9341.6|9352.4|9342.4|9351.6|9341.6|3
1637220360000|2021-11-18 07:26:00|9350.6|9340.6|9349.4|9339.4|9351.3|9341.3|9349.4|9339.4|5
1637220380000|2021-11-18 07:26:20|9348.4|9338.4|9348.3|9338.3|9349|9339|9348.3|9338.3|5
1637220390000|2021-11-18 07:26:30|9348.6|9338.6|9348.8|9338.8|9349.1|9339.1|9347.9|9337.9|8
1637220400000|2021-11-18 07:26:40|9349.1|9339.1|9348.9|9338.9|9349.1|9339.1|9348.9|9338.9|5
1637220410000|2021-11-18 07:26:50|9348.3|9338.3|9348|9338|9349.6|9339.6|9347.6|9337.6|9
1637220420000|2021-11-18 07:27:00|9348.3|9338.3|9351.3|9341.3|9351.3|9341.3|9348.3|9338.3|7
1637220440000|2021-11-18 07:27:20|9351.6|9341.6|9352|9342|9352.4|9342.4|9351.6|9341.6|4
1637220460000|2021-11-18 07:27:40|9351.8|9341.8|9351.5|9341.5|9351.8|9341.8|9350.3|9340.3|9
1637220470000|2021-11-18 07:27:50|9352.4|9342.4|9349.4|9339.4|9352.4|9342.4|9349.4|9339.4|7
1637220480000|2021-11-18 07:28:00|9349|9339|9349|9339|9349.3|9339.3|9349|9339|3
1637220490000|2021-11-18 07:28:10|9348.8|9338.8|9350.9|9340.9|9351.5|9341.5|9348.8|9338.8|7
1637220500000|2021-11-18 07:28:20|9351.1|9341.1|9351.4|9341.4|9351.8|9341.8|9351|9341|7
1637220510000|2021-11-18 07:28:30|9351|9341|9348.8|9338.8|9351|9341|9348.8|9338.8|5
1637220520000|2021-11-18 07:28:40|9349.3|9339.3|9348.5|9338.5|9349.3|9339.3|9348.5|9338.5|7
1637220530000|2021-11-18 07:28:50|9349|9339|9349.4|9339.4|9349.4|9339.4|9348.4|9338.4|6
1637220540000|2021-11-18 07:29:00|9349.5|9339.5|9349.5|9339.5|9350.1|9340.1|9349|9339|12
1637220550000|2021-11-18 07:29:10|9350|9340|9350.3|9340.3|9351|9341|9349|9339|11
1637220560000|2021-11-18 07:29:20|9350.4|9340.4|9350.8|9340.8|9351|9341|9350.4|9340.4|7
1637220570000|2021-11-18 07:29:30|9350.5|9340.5|9351.3|9341.3|9351.5|9341.5|9350.3|9340.3|5
1637220580000|2021-11-18 07:29:40|9351.1|9341.1|9351.1|9341.1|9351.1|9341.1|9350.8|9340.8|4
1637220590000|2021-11-18 07:29:50|9351.4|9341.4|9352.3|9342.3|9352.3|9342.3|9351.4|9341.4|12
1637220600000|2021-11-18 07:30:00|9351.4|9341.4|9351.4|9341.4|9352.4|9342.4|9350.8|9340.8|12
1637220610000|2021-11-18 07:30:10|9351.6|9341.6|9353.3|9343.3|9354.6|9344.6|9351.6|9341.6|10
1637220620000|2021-11-18 07:30:20|9353.5|9343.5|9354.8|9344.8|9354.9|9344.9|9352.9|9342.9|16
1637220630000|2021-11-18 07:30:30|9354.6|9344.6|9353.3|9343.3|9355.4|9345.4|9353.3|9343.3|10
1637220640000|2021-11-18 07:30:40|9353.5|9343.5|9353|9343|9353.5|9343.5|9353|9343|3
1637220650000|2021-11-18 07:30:50|9352.8|9342.8|9353.4|9343.4|9353.4|9343.4|9352.8|9342.8|3
1637220660000|2021-11-18 07:31:00|9353.9|9343.9|9354.4|9344.4|9354.8|9344.8|9353.5|9343.5|10
1637220670000|2021-11-18 07:31:10|9354.1|9344.1|9353.4|9343.4|9354.1|9344.1|9353.1|9343.1|8
1637220680000|2021-11-18 07:31:20|9353.6|9343.6|9353.9|9343.9|9354.5|9344.5|9353.1|9343.1|6
1637220690000|2021-11-18 07:31:30|9354.3|9344.3|9352.6|9342.6|9355.8|9345.8|9352.6|9342.6|12
1637220700000|2021-11-18 07:31:40|9352.9|9342.9|9354|9344|9354|9344|9352.9|9342.9|4
1637220710000|2021-11-18 07:31:50|9353.9|9343.9|9351.5|9341.5|9353.9|9343.9|9351.5|9341.5|6
1637220720000|2021-11-18 07:32:00|9351.8|9341.8|9352.1|9342.1|9352.4|9342.4|9351.8|9341.8|4
1637220730000|2021-11-18 07:32:10|9352.4|9342.4|9352.5|9342.5|9352.5|9342.5|9352.4|9342.4|4
1637220740000|2021-11-18 07:32:20|9352.3|9342.3|9351.6|9341.6|9352.3|9342.3|9351.3|9341.3|7
1637220750000|2021-11-18 07:32:30|9351.4|9341.4|9350.3|9340.3|9351.4|9341.4|9350.3|9340.3|6
1637220760000|2021-11-18 07:32:40|9350.1|9340.1|9350.9|9340.9|9350.9|9340.9|9350|9340|5
1637220770000|2021-11-18 07:32:50|9351.1|9341.1|9351.5|9341.5|9351.5|9341.5|9351.1|9341.1|3
1637220780000|2021-11-18 07:33:00|9351.1|9341.1|9350.6|9340.6|9351.4|9341.4|9350.6|9340.6|7
1637220790000|2021-11-18 07:33:10|9350.9|9340.9|9351.3|9341.3|9351.6|9341.6|9350.9|9340.9|6
1637220800000|2021-11-18 07:33:20|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|1
1637220810000|2021-11-18 07:33:30|9351.9|9341.9|9348.5|9338.5|9352.3|9342.3|9348.5|9338.5|13
1637220820000|2021-11-18 07:33:40|9348.6|9338.6|9347.8|9337.8|9348.6|9338.6|9346.6|9336.6|10
1637220830000|2021-11-18 07:33:50|9347.6|9337.6|9347.1|9337.1|9347.6|9337.6|9346.5|9336.5|7
1637220840000|2021-11-18 07:34:00|9347.4|9337.4|9346.4|9336.4|9348.1|9338.1|9346.4|9336.4|13
1637220850000|2021-11-18 07:34:10|9346|9336|9343.3|9333.3|9346|9336|9343|9333|6
1637220860000|2021-11-18 07:34:20|9343.9|9333.9|9345.3|9335.3|9345.3|9335.3|9343.9|9333.9|7
1637220870000|2021-11-18 07:34:30|9346.5|9336.5|9346.3|9336.3|9346.5|9336.5|9346.3|9336.3|2
1637220880000|2021-11-18 07:34:40|9346.1|9336.1|9345.9|9335.9|9346.1|9336.1|9345.5|9335.5|4
1637220890000|2021-11-18 07:34:50|9346.1|9336.1|9345.6|9335.6|9346.1|9336.1|9345.4|9335.4|4
1637220900000|2021-11-18 07:35:00|9345.4|9335.4|9345.9|9335.9|9345.9|9335.9|9345.4|9335.4|5
1637220910000|2021-11-18 07:35:10|9345.5|9335.5|9345.9|9335.9|9345.9|9335.9|9345.5|9335.5|2
1637220920000|2021-11-18 07:35:20|9345.3|9335.3|9345.5|9335.5|9345.5|9335.5|9345.3|9335.3|2
1637220940000|2021-11-18 07:35:40|9345.9|9335.9|9345.9|9335.9|9345.9|9335.9|9345.6|9335.6|3
1637220950000|2021-11-18 07:35:50|9345.6|9335.6|9344.8|9334.8|9345.9|9335.9|9344.3|9334.3|7
1637220960000|2021-11-18 07:36:00|9344.5|9334.5|9344.6|9334.6|9345.3|9335.3|9344.1|9334.1|9
1637220970000|2021-11-18 07:36:10|9344.5|9334.5|9344.4|9334.4|9344.5|9334.5|9344.1|9334.1|3
1637220980000|2021-11-18 07:36:20|9345.4|9335.4|9346.4|9336.4|9346.6|9336.6|9345.4|9335.4|6
1637220990000|2021-11-18 07:36:30|9346|9336|9344.6|9334.6|9346|9336|9344.5|9334.5|7
1637221000000|2021-11-18 07:36:40|9345.1|9335.1|9344.4|9334.4|9345.4|9335.4|9343.6|9333.6|8
1637221010000|2021-11-18 07:36:50|9344.1|9334.1|9344.5|9334.5|9344.5|9334.5|9344.1|9334.1|2
1637221020000|2021-11-18 07:37:00|9344.8|9334.8|9345.1|9335.1|9346.1|9336.1|9344.4|9334.4|9
1637221030000|2021-11-18 07:37:10|9344.9|9334.9|9342|9332|9344.9|9334.9|9341.8|9331.8|9
1637221040000|2021-11-18 07:37:20|9342.3|9332.3|9342.1|9332.1|9342.3|9332.3|9341.9|9331.9|5
1637221050000|2021-11-18 07:37:30|9341.9|9331.9|9341.9|9331.9|9342|9332|9341.9|9331.9|5
1637221060000|2021-11-18 07:37:40|9342|9332|9337.8|9327.8|9342|9332|9337.8|9327.8|7
1637221070000|2021-11-18 07:37:50|9338.1|9328.1|9337.1|9327.1|9338.1|9328.1|9337.1|9327.1|5
1637221080000|2021-11-18 07:38:00|9337.9|9327.9|9339.3|9329.3|9339.5|9329.5|9337.3|9327.3|10
1637221090000|2021-11-18 07:38:10|9339.1|9329.1|9337.8|9327.8|9339.1|9329.1|9337.6|9327.6|4
1637221100000|2021-11-18 07:38:20|9337.9|9327.9|9338.3|9328.3|9338.3|9328.3|9337.9|9327.9|2
1637221110000|2021-11-18 07:38:30|9338.6|9328.6|9339.1|9329.1|9339.1|9329.1|9338.6|9328.6|5
1637221120000|2021-11-18 07:38:40|9339.4|9329.4|9340.6|9330.6|9340.9|9330.9|9339.1|9329.1|7
1637221130000|2021-11-18 07:38:50|9340.9|9330.9|9340.6|9330.6|9341.1|9331.1|9340.6|9330.6|6
1637221140000|2021-11-18 07:39:00|9340.9|9330.9|9341.5|9331.5|9342.4|9332.4|9340.9|9330.9|7
1637221150000|2021-11-18 07:39:10|9341.9|9331.9|9342.9|9332.9|9343.8|9333.8|9341.9|9331.9|7
1637221160000|2021-11-18 07:39:20|9342.5|9332.5|9340.4|9330.4|9342.5|9332.5|9340.4|9330.4|6
1637221170000|2021-11-18 07:39:30|9341|9331|9342.4|9332.4|9342.8|9332.8|9341|9331|7
1637221180000|2021-11-18 07:39:40|9343.3|9333.3|9343.1|9333.1|9343.3|9333.3|9342.8|9332.8|4
1637221190000|2021-11-18 07:39:50|9342.8|9332.8|9341.6|9331.6|9342.8|9332.8|9341.5|9331.5|4
1637221200000|2021-11-18 07:40:00|9343|9333|9342.1|9332.1|9343|9333|9341.9|9331.9|6
1637221210000|2021-11-18 07:40:10|9341.8|9331.8|9341.9|9331.9|9341.9|9331.9|9341.5|9331.5|6
1637221220000|2021-11-18 07:40:20|9342.4|9332.4|9344|9334|9344.1|9334.1|9342.4|9332.4|3
1637221230000|2021-11-18 07:40:30|9342.9|9332.9|9342.9|9332.9|9342.9|9332.9|9342.9|9332.9|1
1637221240000|2021-11-18 07:40:40|9342.5|9332.5|9343.5|9333.5|9343.5|9333.5|9342.5|9332.5|2
1637221250000|2021-11-18 07:40:50|9343.1|9333.1|9345.4|9335.4|9345.5|9335.5|9342.6|9332.6|12
1637221260000|2021-11-18 07:41:00|9345.8|9335.8|9346|9336|9346.3|9336.3|9344.4|9334.4|11
1637221270000|2021-11-18 07:41:10|9345.8|9335.8|9344.1|9334.1|9345.8|9335.8|9344.1|9334.1|5
1637221280000|2021-11-18 07:41:20|9344.3|9334.3|9345.4|9335.4|9345.4|9335.4|9344.3|9334.3|7
1637221290000|2021-11-18 07:41:30|9345.1|9335.1|9344.9|9334.9|9345.1|9335.1|9344.9|9334.9|8
1637221300000|2021-11-18 07:41:40|9344.5|9334.5|9345.5|9335.5|9345.5|9335.5|9344.1|9334.1|9
1637221310000|2021-11-18 07:41:50|9345.8|9335.8|9346|9336|9346|9336|9345.5|9335.5|4
1637221320000|2021-11-18 07:42:00|9346.3|9336.3|9346.6|9336.6|9346.6|9336.6|9346.3|9336.3|4
1637221330000|2021-11-18 07:42:10|9346.4|9336.4|9347.1|9337.1|9347.5|9337.5|9346.4|9336.4|9
1637221340000|2021-11-18 07:42:20|9346.4|9336.4|9346.1|9336.1|9346.4|9336.4|9345.4|9335.4|12
1637221350000|2021-11-18 07:42:30|9345.9|9335.9|9345.9|9335.9|9345.9|9335.9|9345.3|9335.3|7
1637221360000|2021-11-18 07:42:40|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|1
1637221370000|2021-11-18 07:42:50|9345.9|9335.9|9345.4|9335.4|9345.9|9335.9|9345.3|9335.3|4
1637221380000|2021-11-18 07:43:00|9345.5|9335.5|9345.6|9335.6|9345.9|9335.9|9345.5|9335.5|6
1637221390000|2021-11-18 07:43:10|9345.9|9335.9|9347.3|9337.3|9347.3|9337.3|9345.9|9335.9|3
1637221400000|2021-11-18 07:43:20|9347.5|9337.5|9348.1|9338.1|9348.5|9338.5|9347.5|9337.5|8
1637221410000|2021-11-18 07:43:30|9348.5|9338.5|9348.1|9338.1|9348.5|9338.5|9347.9|9337.9|6
1637221420000|2021-11-18 07:43:40|9347.9|9337.9|9348.3|9338.3|9348.3|9338.3|9347.8|9337.8|12
1637221430000|2021-11-18 07:43:50|9348.5|9338.5|9348.5|9338.5|9348.8|9338.8|9348.5|9338.5|3
1637221440000|2021-11-18 07:44:00|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|1
1637221450000|2021-11-18 07:44:10|9348.4|9338.4|9349|9339|9349|9339|9348.4|9338.4|3
1637221460000|2021-11-18 07:44:20|9348.8|9338.8|9347.6|9337.6|9351.8|9341.8|9347.4|9337.4|10
1637221470000|2021-11-18 07:44:30|9347.5|9337.5|9346.9|9336.9|9347.5|9337.5|9345|9335|13
1637221480000|2021-11-18 07:44:40|9346.1|9336.1|9346.3|9336.3|9347.6|9337.6|9346|9336|13
1637221490000|2021-11-18 07:44:50|9346.5|9336.5|9345.3|9335.3|9346.8|9336.8|9345.3|9335.3|6
1637221500000|2021-11-18 07:45:00|9345.6|9335.6|9346.3|9336.3|9346.6|9336.6|9345.6|9335.6|7
1637221510000|2021-11-18 07:45:10|9346|9336|9346.6|9336.6|9346.9|9336.9|9346|9336|9
1637221520000|2021-11-18 07:45:20|9346.9|9336.9|9346.9|9336.9|9346.9|9336.9|9346.8|9336.8|3
1637221530000|2021-11-18 07:45:30|9346.8|9336.8|9346.4|9336.4|9346.9|9336.9|9346.4|9336.4|6
1637221540000|2021-11-18 07:45:40|9346|9336|9346|9336|9346|9336|9345|9335|5
1637221550000|2021-11-18 07:45:50|9346.3|9336.3|9342.3|9332.3|9346.3|9336.3|9342.3|9332.3|11
1637221560000|2021-11-18 07:46:00|9342|9332|9342.3|9332.3|9342.3|9332.3|9341.9|9331.9|3
1637221570000|2021-11-18 07:46:10|9343.3|9333.3|9344|9334|9345.4|9335.4|9343.3|9333.3|7
1637221580000|2021-11-18 07:46:20|9344.6|9334.6|9343|9333|9344.8|9334.8|9343|9333|12
1637221590000|2021-11-18 07:46:30|9343.8|9333.8|9343.3|9333.3|9343.8|9333.8|9343.3|9333.3|7
1637221600000|2021-11-18 07:46:40|9343.6|9333.6|9343.1|9333.1|9343.9|9333.9|9342.5|9332.5|10
1637221610000|2021-11-18 07:46:50|9342.9|9332.9|9343.1|9333.1|9343.1|9333.1|9342.6|9332.6|6
1637221620000|2021-11-18 07:47:00|9344.1|9334.1|9345.3|9335.3|9345.3|9335.3|9344.1|9334.1|4
1637221630000|2021-11-18 07:47:10|9344.8|9334.8|9343.5|9333.5|9345.9|9335.9|9343.5|9333.5|8
1637221640000|2021-11-18 07:47:20|9343.9|9333.9|9343.5|9333.5|9344.1|9334.1|9343.5|9333.5|3
1637221650000|2021-11-18 07:47:30|9343.8|9333.8|9344.5|9334.5|9345.3|9335.3|9342.8|9332.8|8
1637221660000|2021-11-18 07:47:40|9344.3|9334.3|9344.8|9334.8|9344.8|9334.8|9344.3|9334.3|7
1637221670000|2021-11-18 07:47:50|9345.1|9335.1|9345.1|9335.1|9345.1|9335.1|9345.1|9335.1|1
1637221680000|2021-11-18 07:48:00|9344.8|9334.8|9345.6|9335.6|9345.6|9335.6|9344.8|9334.8|3
1637221690000|2021-11-18 07:48:10|9345.3|9335.3|9344.3|9334.3|9345.3|9335.3|9344.3|9334.3|2
1637221700000|2021-11-18 07:48:20|9344.6|9334.6|9345.9|9335.9|9346|9336|9344.6|9334.6|4
1637221730000|2021-11-18 07:48:50|9346.1|9336.1|9346.3|9336.3|9347.1|9337.1|9346.1|9336.1|4
1637221740000|2021-11-18 07:49:00|9346.4|9336.4|9349.8|9339.8|9349.8|9339.8|9346.4|9336.4|11
1637221750000|2021-11-18 07:49:10|9348.6|9338.6|9348.4|9338.4|9348.8|9338.8|9348.3|9338.3|9
1637221760000|2021-11-18 07:49:20|9348.6|9338.6|9350.5|9340.5|9350.5|9340.5|9348.6|9338.6|4
1637221770000|2021-11-18 07:49:30|9350.4|9340.4|9350.8|9340.8|9351|9341|9349.8|9339.8|6
1637221780000|2021-11-18 07:49:40|9350.6|9340.6|9348.8|9338.8|9350.6|9340.6|9348.8|9338.8|5
1637221790000|2021-11-18 07:49:50|9348.6|9338.6|9347|9337|9348.9|9338.9|9347|9337|9
1637221800000|2021-11-18 07:50:00|9348|9338|9350.1|9340.1|9350.4|9340.4|9348|9338|11
1637221810000|2021-11-18 07:50:10|9350.4|9340.4|9350.4|9340.4|9350.4|9340.4|9350.1|9340.1|3
1637221820000|2021-11-18 07:50:20|9350.1|9340.1|9349.8|9339.8|9350.4|9340.4|9349.8|9339.8|8
1637221830000|2021-11-18 07:50:30|9350.1|9340.1|9351.6|9341.6|9351.9|9341.9|9350.1|9340.1|6
1637221840000|2021-11-18 07:50:40|9351.9|9341.9|9349.1|9339.1|9351.9|9341.9|9348.3|9338.3|5
1637221850000|2021-11-18 07:50:50|9348.8|9338.8|9348.4|9338.4|9348.8|9338.8|9347.8|9337.8|4
1637221860000|2021-11-18 07:51:00|9348.6|9338.6|9349.3|9339.3|9349.6|9339.6|9348.6|9338.6|4
1637221870000|2021-11-18 07:51:10|9349.6|9339.6|9351.3|9341.3|9352|9342|9349.6|9339.6|6
1637221880000|2021-11-18 07:51:20|9351|9341|9351.4|9341.4|9351.4|9341.4|9350.9|9340.9|4
1637221890000|2021-11-18 07:51:30|9351.3|9341.3|9352.5|9342.5|9352.5|9342.5|9351.3|9341.3|4
1637221900000|2021-11-18 07:51:40|9352.8|9342.8|9351|9341|9352.9|9342.9|9350.8|9340.8|10
1637221910000|2021-11-18 07:51:50|9350.8|9340.8|9350.5|9340.5|9350.8|9340.8|9350.5|9340.5|2
1637221920000|2021-11-18 07:52:00|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|1
1637221930000|2021-11-18 07:52:10|9349.3|9339.3|9351.3|9341.3|9351.3|9341.3|9349.3|9339.3|5
1637221940000|2021-11-18 07:52:20|9350.9|9340.9|9351.5|9341.5|9351.5|9341.5|9350.5|9340.5|5
1637221950000|2021-11-18 07:52:30|9351.3|9341.3|9351.8|9341.8|9352|9342|9351|9341|6
1637221960000|2021-11-18 07:52:40|9351.5|9341.5|9352|9342|9352|9342|9351.3|9341.3|4
1637221970000|2021-11-18 07:52:50|9353.3|9343.3|9352.5|9342.5|9353.3|9343.3|9352.5|9342.5|2
1637221980000|2021-11-18 07:53:00|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|9351.8|9341.8|4
1637221990000|2021-11-18 07:53:10|9351.3|9341.3|9350.3|9340.3|9351.3|9341.3|9350|9340|7
1637222000000|2021-11-18 07:53:20|9350.6|9340.6|9351.8|9341.8|9352|9342|9350.6|9340.6|3
1637222010000|2021-11-18 07:53:30|9351.5|9341.5|9351|9341|9351.5|9341.5|9351|9341|6
1637222020000|2021-11-18 07:53:40|9351.3|9341.3|9350.4|9340.4|9351.3|9341.3|9350.4|9340.4|2
1637222030000|2021-11-18 07:53:50|9351.3|9341.3|9351.6|9341.6|9351.8|9341.8|9351.3|9341.3|3
1637222040000|2021-11-18 07:54:00|9351.5|9341.5|9351.5|9341.5|9353|9343|9351|9341|8
1637222050000|2021-11-18 07:54:10|9351.8|9341.8|9351.9|9341.9|9351.9|9341.9|9351.8|9341.8|2
1637222060000|2021-11-18 07:54:20|9352.1|9342.1|9351.5|9341.5|9352.1|9342.1|9351.1|9341.1|6
1637222090000|2021-11-18 07:54:50|9351.8|9341.8|9347.8|9337.8|9352.8|9342.8|9347.8|9337.8|9
1637222100000|2021-11-18 07:55:00|9343|9333|9345|9335|9345.8|9335.8|9343|9333|4
1637222110000|2021-11-18 07:55:10|9345.3|9335.3|9346|9336|9346.3|9336.3|9345.3|9335.3|7
1637222120000|2021-11-18 07:55:20|9346.3|9336.3|9346.8|9336.8|9346.8|9336.8|9346.3|9336.3|3
1637222130000|2021-11-18 07:55:30|9345.5|9335.5|9346|9336|9346.5|9336.5|9344.8|9334.8|7
1637222140000|2021-11-18 07:55:40|9346.3|9336.3|9345.8|9335.8|9346.3|9336.3|9345.8|9335.8|3
1637222150000|2021-11-18 07:55:50|9345|9335|9346.8|9336.8|9347.3|9337.3|9345|9335|11
1637222160000|2021-11-18 07:56:00|9347|9337|9347.5|9337.5|9347.5|9337.5|9347|9337|4
1637222170000|2021-11-18 07:56:10|9348|9338|9349.3|9339.3|9349.3|9339.3|9347.5|9337.5|7
1637222180000|2021-11-18 07:56:20|9349.5|9339.5|9347.8|9337.8|9349.5|9339.5|9347.8|9337.8|5
1637222190000|2021-11-18 07:56:30|9348|9338|9348.8|9338.8|9348.8|9338.8|9348|9338|2
1637222200000|2021-11-18 07:56:40|9349|9339|9348.8|9338.8|9349|9339|9348.5|9338.5|4
1637222210000|2021-11-18 07:56:50|9348.5|9338.5|9348.8|9338.8|9348.8|9338.8|9348.5|9338.5|2
1637222220000|2021-11-18 07:57:00|9348|9338|9343.1|9333.1|9348|9338|9343.1|9333.1|11
1637222230000|2021-11-18 07:57:10|9343|9333|9346.3|9336.3|9346.5|9336.5|9343|9333|12
1637222240000|2021-11-18 07:57:20|9346.5|9336.5|9345.5|9335.5|9346.5|9336.5|9344.8|9334.8|6
1637222250000|2021-11-18 07:57:30|9345.3|9335.3|9344.3|9334.3|9345.3|9335.3|9344.3|9334.3|9
1637222260000|2021-11-18 07:57:40|9344.5|9334.5|9344|9334|9344.5|9334.5|9343.3|9333.3|6
1637222270000|2021-11-18 07:57:50|9343.3|9333.3|9343.8|9333.8|9343.8|9333.8|9343|9333|6
1637222280000|2021-11-18 07:58:00|9343.5|9333.5|9345|9335|9345.8|9335.8|9343.5|9333.5|11
1637222290000|2021-11-18 07:58:10|9345.5|9335.5|9347|9337|9347|9337|9344.8|9334.8|13
1637222300000|2021-11-18 07:58:20|9347.3|9337.3|9346.8|9336.8|9347.3|9337.3|9346|9336|6
1637222310000|2021-11-18 07:58:30|9346|9336|9346.8|9336.8|9348.5|9338.5|9346|9336|15
1637222320000|2021-11-18 07:58:40|9347.5|9337.5|9345.3|9335.3|9347.5|9337.5|9345.3|9335.3|11
1637222330000|2021-11-18 07:58:50|9344.8|9334.8|9344|9334|9344.8|9334.8|9343.8|9333.8|4
1637222340000|2021-11-18 07:59:00|9344.3|9334.3|9344.3|9334.3|9344.8|9334.8|9344.3|9334.3|5
1637222350000|2021-11-18 07:59:10|9344|9334|9341.8|9331.8|9344|9334|9341.8|9331.8|11
1637222360000|2021-11-18 07:59:20|9342|9332|9340.5|9330.5|9342.5|9332.5|9340.5|9330.5|12
1637222370000|2021-11-18 07:59:30|9341|9331|9341.5|9331.5|9341.5|9331.5|9340.8|9330.8|3
1637222380000|2021-11-18 07:59:40|9341|9331|9341.3|9331.3|9341.3|9331.3|9341|9331|2
1637222390000|2021-11-18 07:59:50|9341|9331|9339.8|9329.8|9341.3|9331.3|9339.8|9329.8|6
1637222400000|2021-11-18 08:00:00|9340.5|9330.5|9344.5|9334.5|9344.5|9334.5|9339.8|9329.8|16
1637222410000|2021-11-18 08:00:10|9344.8|9334.8|9345.8|9335.8|9346|9336|9343.5|9333.5|12
1637222420000|2021-11-18 08:00:20|9345.5|9335.5|9345.8|9335.8|9345.8|9335.8|9345.3|9335.3|6
1637222430000|2021-11-18 08:00:30|9347|9337|9349.3|9339.3|9349.8|9339.8|9347|9337|4
1637222440000|2021-11-18 08:00:40|9350.1|9340.1|9350.8|9340.8|9352.3|9342.3|9350.1|9340.1|9
1637222450000|2021-11-18 08:00:50|9350.5|9340.5|9354.3|9344.3|9354.3|9344.3|9350.5|9340.5|9
1637222460000|2021-11-18 08:01:00|9354.8|9344.8|9358|9348|9358|9348|9354.3|9344.3|9
1637222470000|2021-11-18 08:01:10|9359.3|9349.3|9359.8|9349.8|9360.8|9350.8|9359|9349|7
1637222480000|2021-11-18 08:01:20|9360|9350|9361.3|9351.3|9361.3|9351.3|9360|9350|6
1637222490000|2021-11-18 08:01:30|9361.5|9351.5|9358.5|9348.5|9361.5|9351.5|9357.3|9347.3|16
1637222500000|2021-11-18 08:01:40|9358|9348|9357.8|9347.8|9358.3|9348.3|9356.8|9346.8|8
1637222510000|2021-11-18 08:01:50|9357.5|9347.5|9356|9346|9357.5|9347.5|9355.8|9345.8|7
1637222520000|2021-11-18 08:02:00|9355.8|9345.8|9356|9346|9356.3|9346.3|9355.8|9345.8|4
1637222530000|2021-11-18 08:02:10|9355.8|9345.8|9359|9349|9359|9349|9355.8|9345.8|7
1637222540000|2021-11-18 08:02:20|9358.8|9348.8|9358.5|9348.5|9358.8|9348.8|9357.8|9347.8|6
1637222550000|2021-11-18 08:02:30|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|1
1637222560000|2021-11-18 08:02:40|9358|9348|9356.5|9346.5|9359|9349|9356.5|9346.5|12
1637222570000|2021-11-18 08:02:50|9356.3|9346.3|9356|9346|9356.3|9346.3|9356|9346|2
1637222580000|2021-11-18 08:03:00|9356.3|9346.3|9355.3|9345.3|9356.3|9346.3|9355.3|9345.3|7
1637222600000|2021-11-18 08:03:20|9354|9344|9353.3|9343.3|9354|9344|9353.3|9343.3|4
1637222610000|2021-11-18 08:03:30|9353|9343|9352.5|9342.5|9353|9343|9352|9342|4
1637222620000|2021-11-18 08:03:40|9352.8|9342.8|9351.3|9341.3|9353.3|9343.3|9351.3|9341.3|8
1637222630000|2021-11-18 08:03:50|9350.8|9340.8|9354|9344|9354.4|9344.4|9349|9339|7
1637222640000|2021-11-18 08:04:00|9354.8|9344.8|9354|9344|9355.8|9345.8|9354|9344|6
1637222650000|2021-11-18 08:04:10|9354.3|9344.3|9358.3|9348.3|9358.6|9348.6|9354|9344|10
1637222660000|2021-11-18 08:04:20|9358.5|9348.5|9358.3|9348.3|9358.8|9348.8|9358|9348|7
1637222670000|2021-11-18 08:04:30|9358|9348|9357.8|9347.8|9358|9348|9357.5|9347.5|4
1637222680000|2021-11-18 08:04:40|9357.3|9347.3|9356|9346|9357.3|9347.3|9355.5|9345.5|4
1637222690000|2021-11-18 08:04:50|9355.8|9345.8|9354.8|9344.8|9355.8|9345.8|9354.8|9344.8|5
1637222700000|2021-11-18 08:05:00|9354.5|9344.5|9354.3|9344.3|9355|9345|9353.8|9343.8|9
1637222710000|2021-11-18 08:05:10|9354|9344|9353.5|9343.5|9354.3|9344.3|9353|9343|13
1637222720000|2021-11-18 08:05:20|9353.8|9343.8|9354.5|9344.5|9354.5|9344.5|9353.8|9343.8|7
1637222730000|2021-11-18 08:05:30|9353.8|9343.8|9352.5|9342.5|9353.8|9343.8|9352.5|9342.5|4
1637222740000|2021-11-18 08:05:40|9352.3|9342.3|9351.5|9341.5|9352.3|9342.3|9351.5|9341.5|5
1637222750000|2021-11-18 08:05:50|9350.3|9340.3|9351.3|9341.3|9351.3|9341.3|9350.3|9340.3|5
1637222760000|2021-11-18 08:06:00|9351.5|9341.5|9354.8|9344.8|9355|9345|9351.5|9341.5|7
1637222770000|2021-11-18 08:06:10|9355|9345|9357|9347|9357|9347|9355|9345|5
1637222780000|2021-11-18 08:06:20|9357.3|9347.3|9357.5|9347.5|9359|9349|9356.8|9346.8|6
1637222790000|2021-11-18 08:06:30|9357.3|9347.3|9358.3|9348.3|9359.5|9349.5|9357.3|9347.3|9
1637222800000|2021-11-18 08:06:40|9358|9348|9358.8|9348.8|9358.8|9348.8|9356.8|9346.8|8
1637222810000|2021-11-18 08:06:50|9358.5|9348.5|9359|9349|9359|9349|9358.5|9348.5|3
1637222820000|2021-11-18 08:07:00|9358.8|9348.8|9358.5|9348.5|9358.8|9348.8|9357.3|9347.3|14
1637222830000|2021-11-18 08:07:10|9358.3|9348.3|9359|9349|9359|9349|9357.8|9347.8|5
1637222840000|2021-11-18 08:07:20|9359.3|9349.3|9359|9349|9359.5|9349.5|9358.8|9348.8|6
1637222850000|2021-11-18 08:07:30|9358.8|9348.8|9358.5|9348.5|9358.8|9348.8|9357.8|9347.8|5
1637222860000|2021-11-18 08:07:40|9358.3|9348.3|9356.5|9346.5|9358.5|9348.5|9356.5|9346.5|9
1637222870000|2021-11-18 08:07:50|9356.8|9346.8|9357|9347|9357|9347|9356.8|9346.8|2
1637222880000|2021-11-18 08:08:00|9357.3|9347.3|9358.8|9348.8|9359|9349|9357.3|9347.3|7
1637222900000|2021-11-18 08:08:20|9358.3|9348.3|9358|9348|9358.3|9348.3|9357.5|9347.5|6
1637222910000|2021-11-18 08:08:30|9357.8|9347.8|9357.3|9347.3|9357.8|9347.8|9357|9347|5
1637222920000|2021-11-18 08:08:40|9357.5|9347.5|9358.3|9348.3|9358.8|9348.8|9357|9347|9
1637222930000|2021-11-18 08:08:50|9358.8|9348.8|9359.3|9349.3|9359.5|9349.5|9358.8|9348.8|3
1637222940000|2021-11-18 08:09:00|9359.5|9349.5|9355.8|9345.8|9359.5|9349.5|9355.5|9345.5|13
1637222950000|2021-11-18 08:09:10|9356.5|9346.5|9350.8|9340.8|9356.5|9346.5|9350.8|9340.8|14
1637222960000|2021-11-18 08:09:20|9350.5|9340.5|9348|9338|9350.5|9340.5|9347.3|9337.3|13
1637222970000|2021-11-18 08:09:30|9348.5|9338.5|9345.5|9335.5|9348.5|9338.5|9345.5|9335.5|6
1637222980000|2021-11-18 08:09:40|9345.8|9335.8|9346|9336|9346.8|9336.8|9344.5|9334.5|9
1637222990000|2021-11-18 08:09:50|9345.8|9335.8|9347.5|9337.5|9347.5|9337.5|9345.3|9335.3|9
1637223000000|2021-11-18 08:10:00|9347.8|9337.8|9346.5|9336.5|9348|9338|9346.3|9336.3|8
1637223010000|2021-11-18 08:10:10|9346|9336|9345.8|9335.8|9346|9336|9345.8|9335.8|2
1637223020000|2021-11-18 08:10:20|9346|9336|9346|9336|9346|9336|9346|9336|1
1637223040000|2021-11-18 08:10:40|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1637223050000|2021-11-18 08:10:50|9345.5|9335.5|9346|9336|9346.5|9336.5|9345.5|9335.5|3
1637223060000|2021-11-18 08:11:00|9345.8|9335.8|9348|9338|9348|9338|9345.8|9335.8|7
1637223070000|2021-11-18 08:11:10|9347.8|9337.8|9346.3|9336.3|9347.8|9337.8|9346.3|9336.3|6
1637223100000|2021-11-18 08:11:40|9346.5|9336.5|9346.8|9336.8|9347|9337|9346.5|9336.5|5
1637223110000|2021-11-18 08:11:50|9346.5|9336.5|9345.8|9335.8|9346.5|9336.5|9345.8|9335.8|4
1637223120000|2021-11-18 08:12:00|9345.5|9335.5|9344.8|9334.8|9345.8|9335.8|9344.3|9334.3|6
1637223130000|2021-11-18 08:12:10|9344.5|9334.5|9343|9333|9344.5|9334.5|9343|9333|5
1637223140000|2021-11-18 08:12:20|9342.8|9332.8|9342.3|9332.3|9342.8|9332.8|9342.3|9332.3|3
1637223150000|2021-11-18 08:12:30|9342.5|9332.5|9342|9332|9342.8|9332.8|9341.3|9331.3|9
1637223160000|2021-11-18 08:12:40|9341.3|9331.3|9340.5|9330.5|9341.8|9331.8|9340.5|9330.5|5
1637223170000|2021-11-18 08:12:50|9340.8|9330.8|9342.3|9332.3|9342.3|9332.3|9340.8|9330.8|3
1637223180000|2021-11-18 08:13:00|9342|9332|9345.3|9335.3|9345.3|9335.3|9341.3|9331.3|12
1637223190000|2021-11-18 08:13:10|9345|9335|9344.8|9334.8|9345.5|9335.5|9344.8|9334.8|6
1637223200000|2021-11-18 08:13:20|9344.5|9334.5|9344.5|9334.5|9344.8|9334.8|9344.5|9334.5|5
1637223210000|2021-11-18 08:13:30|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|1
1637223220000|2021-11-18 08:13:40|9343.8|9333.8|9342|9332|9343.8|9333.8|9341.5|9331.5|10
1637223230000|2021-11-18 08:13:50|9341.8|9331.8|9342|9332|9342.3|9332.3|9341.8|9331.8|8
1637223240000|2021-11-18 08:14:00|9341.8|9331.8|9341|9331|9343|9333|9340.8|9330.8|10
1637223250000|2021-11-18 08:14:10|9340.8|9330.8|9341.3|9331.3|9341.5|9331.5|9340.5|9330.5|8
1637223260000|2021-11-18 08:14:20|9340.8|9330.8|9340.5|9330.5|9340.8|9330.8|9340.5|9330.5|2
1637223270000|2021-11-18 08:14:30|9340.3|9330.3|9339.3|9329.3|9340.3|9330.3|9338.8|9328.8|4
1637223280000|2021-11-18 08:14:40|9339|9329|9341|9331|9341|9331|9339|9329|12
1637223290000|2021-11-18 08:14:50|9340.8|9330.8|9340.8|9330.8|9341|9331|9340.5|9330.5|4
1637223300000|2021-11-18 08:15:00|9341|9331|9342.5|9332.5|9342.5|9332.5|9341|9331|8
1637223310000|2021-11-18 08:15:10|9342.8|9332.8|9344.5|9334.5|9344.8|9334.8|9342.8|9332.8|10
1637223320000|2021-11-18 08:15:20|9344.3|9334.3|9342.5|9332.5|9344.5|9334.5|9342.3|9332.3|9
1637223330000|2021-11-18 08:15:30|9342.8|9332.8|9342.8|9332.8|9343.5|9333.5|9342.8|9332.8|5
1637223340000|2021-11-18 08:15:40|9343|9333|9343.8|9333.8|9343.8|9333.8|9343|9333|3
1637223350000|2021-11-18 08:15:50|9344|9334|9345|9335|9345|9335|9344|9334|6
1637223360000|2021-11-18 08:16:00|9345.3|9335.3|9345.5|9335.5|9345.8|9335.8|9345.3|9335.3|4
1637223370000|2021-11-18 08:16:10|9345.8|9335.8|9342.8|9332.8|9345.8|9335.8|9342.8|9332.8|10
1637223380000|2021-11-18 08:16:20|9344|9334|9344.5|9334.5|9344.5|9334.5|9343.8|9333.8|3
1637223390000|2021-11-18 08:16:30|9345|9335|9345.5|9335.5|9345.5|9335.5|9344.8|9334.8|5
1637223410000|2021-11-18 08:16:50|9345.3|9335.3|9345|9335|9345.8|9335.8|9344.8|9334.8|7
1637223420000|2021-11-18 08:17:00|9344.8|9334.8|9345.8|9335.8|9345.8|9335.8|9344.5|9334.5|10
1637223430000|2021-11-18 08:17:10|9345.5|9335.5|9347.3|9337.3|9347.8|9337.8|9345.5|9335.5|10
1637223440000|2021-11-18 08:17:20|9347|9337|9344.5|9334.5|9347|9337|9344.5|9334.5|3
1637223450000|2021-11-18 08:17:30|9343.5|9333.5|9343|9333|9343.8|9333.8|9342.8|9332.8|4
1637223460000|2021-11-18 08:17:40|9343.5|9333.5|9342.5|9332.5|9343.5|9333.5|9342.3|9332.3|5
1637223470000|2021-11-18 08:17:50|9342.3|9332.3|9340|9330|9342.3|9332.3|9340|9330|5
1637223480000|2021-11-18 08:18:00|9340.5|9330.5|9346|9336|9346|9336|9340.5|9330.5|9
1637223490000|2021-11-18 08:18:10|9347.3|9337.3|9347.8|9337.8|9348.8|9338.8|9347.3|9337.3|13
1637223500000|2021-11-18 08:18:20|9347.5|9337.5|9346.8|9336.8|9347.8|9337.8|9345.8|9335.8|11
1637223510000|2021-11-18 08:18:30|9347|9337|9346.3|9336.3|9347|9337|9346|9336|5
1637223520000|2021-11-18 08:18:40|9346|9336|9347|9337|9347|9337|9345.5|9335.5|10
1637223530000|2021-11-18 08:18:50|9347.3|9337.3|9347.3|9337.3|9348|9338|9347|9337|6
1637223540000|2021-11-18 08:19:00|9346.8|9336.8|9346.8|9336.8|9347.3|9337.3|9346|9336|10
1637223550000|2021-11-18 08:19:10|9347|9337|9347.5|9337.5|9347.5|9337.5|9347|9337|2
1637223560000|2021-11-18 08:19:20|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|9346.3|9336.3|5
1637223570000|2021-11-18 08:19:30|9347|9337|9348.8|9338.8|9348.8|9338.8|9347|9337|2
1637223580000|2021-11-18 08:19:40|9348.5|9338.5|9348.5|9338.5|9349|9339|9347.5|9337.5|10
1637223590000|2021-11-18 08:19:50|9349.5|9339.5|9350.3|9340.3|9350.8|9340.8|9348.8|9338.8|5
1637223600000|2021-11-18 08:20:00|9350|9340|9350.5|9340.5|9351.3|9341.3|9349.3|9339.3|9
1637223610000|2021-11-18 08:20:10|9351|9341|9352.5|9342.5|9352.8|9342.8|9351|9341|8
1637223620000|2021-11-18 08:20:20|9352.8|9342.8|9352.8|9342.8|9352.8|9342.8|9352.5|9342.5|3
1637223630000|2021-11-18 08:20:30|9353.5|9343.5|9353|9343|9353.5|9343.5|9352|9342|10
1637223640000|2021-11-18 08:20:40|9353.3|9343.3|9358|9348|9358|9348|9353.3|9343.3|13
1637223650000|2021-11-18 08:20:50|9357.8|9347.8|9355.5|9345.5|9357.8|9347.8|9355.5|9345.5|14
1637223670000|2021-11-18 08:21:10|9354.8|9344.8|9356.5|9346.5|9357|9347|9354.8|9344.8|9
1637223680000|2021-11-18 08:21:20|9356.3|9346.3|9355.8|9345.8|9356.3|9346.3|9354.5|9344.5|4
1637223690000|2021-11-18 08:21:30|9354.8|9344.8|9354.8|9344.8|9355|9345|9354|9344|6
1637223700000|2021-11-18 08:21:40|9354.3|9344.3|9353.8|9343.8|9354.5|9344.5|9353.8|9343.8|4
1637223710000|2021-11-18 08:21:50|9354|9344|9356.3|9346.3|9356.3|9346.3|9354|9344|6
1637223720000|2021-11-18 08:22:00|9356.5|9346.5|9355.5|9345.5|9357.3|9347.3|9353.3|9343.3|12
1637223730000|2021-11-18 08:22:10|9355.3|9345.3|9351.8|9341.8|9356.8|9346.8|9351.8|9341.8|9
1637223740000|2021-11-18 08:22:20|9352|9342|9352.5|9342.5|9352.5|9342.5|9351.5|9341.5|5
1637223750000|2021-11-18 08:22:30|9352.3|9342.3|9351.3|9341.3|9352.3|9342.3|9351.3|9341.3|2
1637223760000|2021-11-18 08:22:40|9351|9341|9350.5|9340.5|9351|9341|9350.5|9340.5|3
1637223770000|2021-11-18 08:22:50|9350.3|9340.3|9349.5|9339.5|9350.3|9340.3|9349|9339|7
1637223780000|2021-11-18 08:23:00|9349.8|9339.8|9349.5|9339.5|9350.3|9340.3|9349.3|9339.3|6
1637223790000|2021-11-18 08:23:10|9348.8|9338.8|9350.3|9340.3|9350.3|9340.3|9348.8|9338.8|6
1637223800000|2021-11-18 08:23:20|9350.5|9340.5|9351.3|9341.3|9351.3|9341.3|9350.5|9340.5|6
1637223810000|2021-11-18 08:23:30|9351|9341|9351|9341|9351.5|9341.5|9350.8|9340.8|9
1637223820000|2021-11-18 08:23:40|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|1
1637223830000|2021-11-18 08:23:50|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|1
1637223840000|2021-11-18 08:24:00|9352|9342|9352|9342|9352.5|9342.5|9351.8|9341.8|5
1637223850000|2021-11-18 08:24:10|9352.3|9342.3|9352.8|9342.8|9352.8|9342.8|9352.3|9342.3|3
1637223870000|2021-11-18 08:24:30|9353|9343|9354.3|9344.3|9355|9345|9353|9343|8
1637223880000|2021-11-18 08:24:40|9355|9345|9354.5|9344.5|9355|9345|9354.5|9344.5|4
1637223890000|2021-11-18 08:24:50|9354.3|9344.3|9354.5|9344.5|9354.5|9344.5|9354.3|9344.3|4
1637223900000|2021-11-18 08:25:00|9354.8|9344.8|9351.5|9341.5|9354.8|9344.8|9351|9341|12
1637223910000|2021-11-18 08:25:10|9351.8|9341.8|9351.5|9341.5|9351.8|9341.8|9351.5|9341.5|2
1637223920000|2021-11-18 08:25:20|9350.8|9340.8|9349.8|9339.8|9350.8|9340.8|9349.5|9339.5|6
1637223930000|2021-11-18 08:25:30|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349|9339|4
1637223940000|2021-11-18 08:25:40|9349.3|9339.3|9351.8|9341.8|9351.8|9341.8|9349.3|9339.3|6
1637223950000|2021-11-18 08:25:50|9352|9342|9351.8|9341.8|9352|9342|9351.5|9341.5|3
1637223960000|2021-11-18 08:26:00|9352|9342|9347.8|9337.8|9352|9342|9347.5|9337.5|10
1637223970000|2021-11-18 08:26:10|9347.5|9337.5|9346|9336|9347.5|9337.5|9346|9336|7
1637223980000|2021-11-18 08:26:20|9345.3|9335.3|9344.5|9334.5|9346|9336|9344|9334|13
1637223990000|2021-11-18 08:26:30|9344.8|9334.8|9346|9336|9346.3|9336.3|9344.8|9334.8|8
1637224000000|2021-11-18 08:26:40|9345.8|9335.8|9345.3|9335.3|9345.8|9335.8|9345.3|9335.3|2
1637224010000|2021-11-18 08:26:50|9345|9335|9345|9335|9345|9335|9345|9335|1
1637224020000|2021-11-18 08:27:00|9345.3|9335.3|9345.3|9335.3|9346.8|9336.8|9345|9335|9
1637224030000|2021-11-18 08:27:10|9345.5|9335.5|9345|9335|9346|9336|9345|9335|7
1637224040000|2021-11-18 08:27:20|9344.5|9334.5|9344.5|9334.5|9344.8|9334.8|9344.5|9334.5|3
1637224050000|2021-11-18 08:27:30|9344.3|9334.3|9343.8|9333.8|9344.3|9334.3|9343|9333|6
1637224060000|2021-11-18 08:27:40|9343.5|9333.5|9342.8|9332.8|9343.5|9333.5|9342.3|9332.3|8
1637224070000|2021-11-18 08:27:50|9342.5|9332.5|9342.3|9332.3|9342.5|9332.5|9342|9332|4
1637224080000|2021-11-18 08:28:00|9342.5|9332.5|9342.3|9332.3|9342.8|9332.8|9342.3|9332.3|4
1637224090000|2021-11-18 08:28:10|9342|9332|9341.8|9331.8|9342|9332|9341.5|9331.5|4
1637224100000|2021-11-18 08:28:20|9342.3|9332.3|9343.5|9333.5|9343.5|9333.5|9342.3|9332.3|6
1637224110000|2021-11-18 08:28:30|9343.8|9333.8|9343.3|9333.3|9343.8|9333.8|9343.3|9333.3|3
1637224120000|2021-11-18 08:28:40|9343.5|9333.5|9343.3|9333.3|9343.5|9333.5|9343.3|9333.3|2
1637224130000|2021-11-18 08:28:50|9343.5|9333.5|9345.3|9335.3|9345.3|9335.3|9343.5|9333.5|4
1637224140000|2021-11-18 08:29:00|9345.8|9335.8|9345.5|9335.5|9346.8|9336.8|9345.5|9335.5|9
1637224150000|2021-11-18 08:29:10|9344.5|9334.5|9343.5|9333.5|9344.5|9334.5|9343.5|9333.5|7
1637224160000|2021-11-18 08:29:20|9343.8|9333.8|9344.3|9334.3|9344.3|9334.3|9343.8|9333.8|3
1637224170000|2021-11-18 08:29:30|9344.5|9334.5|9345|9335|9345.5|9335.5|9344.5|9334.5|6
1637224180000|2021-11-18 08:29:40|9345.3|9335.3|9345|9335|9345.3|9335.3|9345|9335|2
1637224190000|2021-11-18 08:29:50|9345.3|9335.3|9345.5|9335.5|9345.5|9335.5|9345.3|9335.3|2
1637224200000|2021-11-18 08:30:00|9345.3|9335.3|9347|9337|9347.3|9337.3|9344|9334|10
1637224210000|2021-11-18 08:30:10|9346.8|9336.8|9347.5|9337.5|9347.8|9337.8|9346.5|9336.5|7
1637224230000|2021-11-18 08:30:30|9347.3|9337.3|9348.3|9338.3|9348.3|9338.3|9346.8|9336.8|5
1637224240000|2021-11-18 08:30:40|9348|9338|9348|9338|9348.5|9338.5|9347.8|9337.8|8
1637224250000|2021-11-18 08:30:50|9347.8|9337.8|9347.8|9337.8|9348.5|9338.5|9347.8|9337.8|7
1637224260000|2021-11-18 08:31:00|9348|9338|9343.5|9333.5|9348|9338|9342.5|9332.5|7
1637224270000|2021-11-18 08:31:10|9343.3|9333.3|9343.8|9333.8|9343.8|9333.8|9343|9333|4
1637224280000|2021-11-18 08:31:20|9343.5|9333.5|9342.8|9332.8|9343.5|9333.5|9342.8|9332.8|2
1637224290000|2021-11-18 08:31:30|9342.5|9332.5|9344|9334|9344|9334|9342|9332|10
1637224300000|2021-11-18 08:31:40|9343.8|9333.8|9343.8|9333.8|9344.8|9334.8|9343|9333|9
1637224310000|2021-11-18 08:31:50|9343.5|9333.5|9342.8|9332.8|9343.5|9333.5|9342.8|9332.8|5
1637224320000|2021-11-18 08:32:00|9343|9333|9344|9334|9344.3|9334.3|9342.3|9332.3|13
1637224330000|2021-11-18 08:32:10|9343.8|9333.8|9344.3|9334.3|9345.3|9335.3|9340|9330|13
1637224340000|2021-11-18 08:32:20|9344|9334|9344.3|9334.3|9344.5|9334.5|9344|9334|7
1637224350000|2021-11-18 08:32:30|9344|9334|9343.8|9333.8|9344.3|9334.3|9343.8|9333.8|6
1637224360000|2021-11-18 08:32:40|9344|9334|9344|9334|9344|9334|9343.8|9333.8|7
1637224370000|2021-11-18 08:32:50|9343.8|9333.8|9345.5|9335.5|9345.5|9335.5|9343.8|9333.8|7
1637224380000|2021-11-18 08:33:00|9345.8|9335.8|9344.3|9334.3|9345.8|9335.8|9344.3|9334.3|7
1637224390000|2021-11-18 08:33:10|9343|9333|9343.5|9333.5|9344|9334|9342.5|9332.5|11
1637224400000|2021-11-18 08:33:20|9343.3|9333.3|9344.8|9334.8|9344.8|9334.8|9343.3|9333.3|4
1637224410000|2021-11-18 08:33:30|9345|9335|9343.3|9333.3|9345|9335|9343|9333|6
1637224420000|2021-11-18 08:33:40|9342.3|9332.3|9342.8|9332.8|9343|9333|9342|9332|7
1637224430000|2021-11-18 08:33:50|9341.8|9331.8|9342.5|9332.5|9342.5|9332.5|9340.8|9330.8|10
1637224440000|2021-11-18 08:34:00|9343|9333|9342.3|9332.3|9343|9333|9342.3|9332.3|2
1637224450000|2021-11-18 08:34:10|9342.5|9332.5|9344.3|9334.3|9344.8|9334.8|9342.3|9332.3|6
1637224460000|2021-11-18 08:34:20|9344|9334|9343.8|9333.8|9344.3|9334.3|9343.5|9333.5|6
1637224470000|2021-11-18 08:34:30|9343.5|9333.5|9344|9334|9344.3|9334.3|9343.5|9333.5|4
1637224480000|2021-11-18 08:34:40|9343.5|9333.5|9343.3|9333.3|9343.8|9333.8|9343|9333|7
1637224490000|2021-11-18 08:34:50|9343.5|9333.5|9347.3|9337.3|9347.3|9337.3|9343.5|9333.5|7
1637224500000|2021-11-18 08:35:00|9347|9337|9347|9337|9347|9337|9347|9337|1
1637224510000|2021-11-18 08:35:10|9347.3|9337.3|9347.5|9337.5|9347.5|9337.5|9347.1|9337.1|3
1637224520000|2021-11-18 08:35:20|9347.3|9337.3|9343.8|9333.8|9347.3|9337.3|9343.3|9333.3|6
1637224530000|2021-11-18 08:35:30|9343.5|9333.5|9343|9333|9343.5|9333.5|9343|9333|2
1637224540000|2021-11-18 08:35:40|9342.8|9332.8|9343.5|9333.5|9343.5|9333.5|9342.3|9332.3|6
1637224550000|2021-11-18 08:35:50|9344.8|9334.8|9344|9334|9345.3|9335.3|9343.3|9333.3|9
1637224560000|2021-11-18 08:36:00|9343.8|9333.8|9343.3|9333.3|9343.8|9333.8|9343|9333|3
1637224570000|2021-11-18 08:36:10|9343.5|9333.5|9343.5|9333.5|9344.3|9334.3|9343.5|9333.5|8
1637224580000|2021-11-18 08:36:20|9343.8|9333.8|9347|9337|9347.3|9337.3|9343.8|9333.8|8
1637224590000|2021-11-18 08:36:30|9347.3|9337.3|9348|9338|9348.3|9338.3|9347.3|9337.3|4
1637224600000|2021-11-18 08:36:40|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|9346.8|9336.8|9
1637224610000|2021-11-18 08:36:50|9348.5|9338.5|9347.8|9337.8|9348.5|9338.5|9347.8|9337.8|3
1637224620000|2021-11-18 08:37:00|9347.5|9337.5|9348.8|9338.8|9348.8|9338.8|9347.5|9337.5|4
1637224630000|2021-11-18 08:37:10|9348.5|9338.5|9348.3|9338.3|9348.5|9338.5|9348.3|9338.3|2
1637224640000|2021-11-18 08:37:20|9347.8|9337.8|9345.3|9335.3|9347.8|9337.8|9345.3|9335.3|5
1637224650000|2021-11-18 08:37:30|9344.8|9334.8|9345.3|9335.3|9345.3|9335.3|9344.8|9334.8|3
1637224660000|2021-11-18 08:37:40|9345|9335|9345.5|9335.5|9346|9336|9344.3|9334.3|7
1637224670000|2021-11-18 08:37:50|9345.3|9335.3|9344.8|9334.8|9345.3|9335.3|9344.8|9334.8|3
1637224680000|2021-11-18 08:38:00|9344.5|9334.5|9345.3|9335.3|9345.3|9335.3|9344|9334|6
1637224690000|2021-11-18 08:38:10|9345|9335|9345.5|9335.5|9346.5|9336.5|9344.8|9334.8|8
1637224700000|2021-11-18 08:38:20|9345.3|9335.3|9345|9335|9345.3|9335.3|9344|9334|10
1637224710000|2021-11-18 08:38:30|9345.3|9335.3|9345|9335|9345.3|9335.3|9345|9335|2
1637224720000|2021-11-18 08:38:40|9344.8|9334.8|9344.3|9334.3|9344.8|9334.8|9344|9334|4
1637224730000|2021-11-18 08:38:50|9344|9334|9344.8|9334.8|9345.5|9335.5|9344|9334|6
1637224740000|2021-11-18 08:39:00|9345.3|9335.3|9344.8|9334.8|9345.3|9335.3|9344.8|9334.8|3
1637224750000|2021-11-18 08:39:10|9345|9335|9345.5|9335.5|9345.5|9335.5|9345|9335|3
1637224760000|2021-11-18 08:39:20|9345.8|9335.8|9345.3|9335.3|9345.8|9335.8|9345|9335|4
1637224770000|2021-11-18 08:39:30|9345.5|9335.5|9345.3|9335.3|9345.5|9335.5|9345.3|9335.3|2
1637224780000|2021-11-18 08:39:40|9345|9335|9345.5|9335.5|9345.5|9335.5|9343.8|9333.8|5
1637224790000|2021-11-18 08:39:50|9345.3|9335.3|9346|9336|9346.3|9336.3|9345.3|9335.3|6
1637224800000|2021-11-18 08:40:00|9345.8|9335.8|9344|9334|9345.8|9335.8|9343.8|9333.8|7
1637224810000|2021-11-18 08:40:10|9344.5|9334.5|9344|9334|9344.5|9334.5|9344|9334|3
1637224830000|2021-11-18 08:40:30|9343.8|9333.8|9344.3|9334.3|9344.3|9334.3|9343|9333|5
1637224840000|2021-11-18 08:40:40|9344|9334|9345|9335|9345|9335|9343.8|9333.8|8
1637224850000|2021-11-18 08:40:50|9344.8|9334.8|9343.3|9333.3|9345.3|9335.3|9343.3|9333.3|11
1637224860000|2021-11-18 08:41:00|9343.5|9333.5|9344|9334|9344.3|9334.3|9343|9333|11
1637224870000|2021-11-18 08:41:10|9344.3|9334.3|9343.3|9333.3|9345|9335|9343|9333|11
1637224880000|2021-11-18 08:41:20|9344|9334|9343.3|9333.3|9344|9334|9343|9333|15
1637224890000|2021-11-18 08:41:30|9342|9332|9339.9|9329.9|9342|9332|9339.9|9329.9|7
1637224900000|2021-11-18 08:41:40|9339.6|9329.6|9339.8|9329.8|9339.8|9329.8|9339.5|9329.5|3
1637224910000|2021-11-18 08:41:50|9340|9330|9339.8|9329.8|9340.5|9330.5|9339.8|9329.8|6
1637224920000|2021-11-18 08:42:00|9339.5|9329.5|9339.8|9329.8|9339.8|9329.8|9339.3|9329.3|6
1637224930000|2021-11-18 08:42:10|9340|9330|9340.5|9330.5|9341|9331|9340|9330|6
1637224940000|2021-11-18 08:42:20|9340.8|9330.8|9340.8|9330.8|9340.8|9330.8|9340.5|9330.5|3
1637224950000|2021-11-18 08:42:30|9340.5|9330.5|9341.8|9331.8|9343.5|9333.5|9340.5|9330.5|8
1637224960000|2021-11-18 08:42:40|9341.5|9331.5|9340.8|9330.8|9341.5|9331.5|9340.8|9330.8|4
1637224970000|2021-11-18 08:42:50|9341|9331|9340.3|9330.3|9341|9331|9340|9330|5
1637224980000|2021-11-18 08:43:00|9340.5|9330.5|9340.8|9330.8|9340.8|9330.8|9340.3|9330.3|4
1637224990000|2021-11-18 08:43:10|9340.3|9330.3|9341.3|9331.3|9341.5|9331.5|9340.3|9330.3|7
1637225000000|2021-11-18 08:43:20|9341.5|9331.5|9341.3|9331.3|9341.5|9331.5|9341.3|9331.3|2
1637225010000|2021-11-18 08:43:30|9341.5|9331.5|9341.8|9331.8|9341.8|9331.8|9341.5|9331.5|2
1637225020000|2021-11-18 08:43:40|9341.5|9331.5|9342|9332|9342|9332|9341.5|9331.5|3
1637225030000|2021-11-18 08:43:50|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|9340.8|9330.8|6
1637225040000|2021-11-18 08:44:00|9341.3|9331.3|9341|9331|9341.3|9331.3|9340.3|9330.3|7
1637225050000|2021-11-18 08:44:10|9340.8|9330.8|9340.5|9330.5|9340.8|9330.8|9340.3|9330.3|3
1637225060000|2021-11-18 08:44:20|9340.8|9330.8|9341|9331|9341|9331|9340.3|9330.3|7
1637225070000|2021-11-18 08:44:30|9340.8|9330.8|9340|9330|9340.8|9330.8|9340|9330|3
1637225080000|2021-11-18 08:44:40|9340.5|9330.5|9340.5|9330.5|9340.5|9330.5|9340.5|9330.5|1
1637225090000|2021-11-18 08:44:50|9341|9331|9342.3|9332.3|9342.3|9332.3|9341|9331|5
1637225100000|2021-11-18 08:45:00|9342|9332|9344|9334|9344|9334|9342|9332|6
1637225110000|2021-11-18 08:45:10|9344.5|9334.5|9344.8|9334.8|9344.8|9334.8|9344.5|9334.5|2
1637225120000|2021-11-18 08:45:20|9345|9335|9344.3|9334.3|9345.3|9335.3|9344.3|9334.3|4
1637225130000|2021-11-18 08:45:30|9344.5|9334.5|9343.8|9333.8|9345.3|9335.3|9343.8|9333.8|5
1637225140000|2021-11-18 08:45:40|9343.3|9333.3|9343|9333|9343.5|9333.5|9342.5|9332.5|11
1637225150000|2021-11-18 08:45:50|9342.8|9332.8|9342.8|9332.8|9342.8|9332.8|9342.8|9332.8|1
1637225160000|2021-11-18 08:46:00|9342.3|9332.3|9342.8|9332.8|9343.3|9333.3|9342.3|9332.3|6
1637225170000|2021-11-18 08:46:10|9343|9333|9343|9333|9343|9333|9343|9333|1
1637225180000|2021-11-18 08:46:20|9342.5|9332.5|9343|9333|9343.3|9333.3|9342.5|9332.5|7
1637225190000|2021-11-18 08:46:30|9343.3|9333.3|9341.5|9331.5|9343.3|9333.3|9340.8|9330.8|12
1637225200000|2021-11-18 08:46:40|9341.3|9331.3|9339.8|9329.8|9341.3|9331.3|9339.8|9329.8|7
1637225210000|2021-11-18 08:46:50|9339.5|9329.5|9339.8|9329.8|9340|9330|9339.5|9329.5|4
1637225240000|2021-11-18 08:47:20|9340|9330|9338.8|9328.8|9340|9330|9338.8|9328.8|3
1637225250000|2021-11-18 08:47:30|9338.5|9328.5|9337.3|9327.3|9338.8|9328.8|9337|9327|6
1637225260000|2021-11-18 08:47:40|9337|9327|9336.8|9326.8|9337|9327|9336.5|9326.5|5
1637225270000|2021-11-18 08:47:50|9337.5|9327.5|9338.3|9328.3|9338.3|9328.3|9337.5|9327.5|2
1637225280000|2021-11-18 08:48:00|9338|9328|9338|9328|9338|9328|9338|9328|1
1637225290000|2021-11-18 08:48:10|9338.5|9328.5|9338.8|9328.8|9338.8|9328.8|9338|9328|6
1637225300000|2021-11-18 08:48:20|9338.5|9328.5|9338.8|9328.8|9339.3|9329.3|9338.3|9328.3|6
1637225310000|2021-11-18 08:48:30|9339.3|9329.3|9339.8|9329.8|9339.8|9329.8|9338.8|9328.8|6
1637225320000|2021-11-18 08:48:40|9339.5|9329.5|9340.3|9330.3|9340.3|9330.3|9339.5|9329.5|3
1637225340000|2021-11-18 08:49:00|9340|9330|9338.5|9328.5|9340|9330|9338.5|9328.5|4
1637225350000|2021-11-18 08:49:10|9338|9328|9338.8|9328.8|9338.8|9328.8|9337.8|9327.8|5
1637225360000|2021-11-18 08:49:20|9338.3|9328.3|9339|9329|9339|9329|9338.3|9328.3|4
1637225370000|2021-11-18 08:49:30|9338.8|9328.8|9338.5|9328.5|9338.8|9328.8|9336.8|9326.8|5
1637225380000|2021-11-18 08:49:40|9339|9329|9339|9329|9339|9329|9339|9329|1
1637225390000|2021-11-18 08:49:50|9339.8|9329.8|9339.3|9329.3|9340|9330|9339.3|9329.3|4
1637225400000|2021-11-18 08:50:00|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|1
1637225410000|2021-11-18 08:50:10|9340|9330|9340.3|9330.3|9340.8|9330.8|9340|9330|6
1637225420000|2021-11-18 08:50:20|9340|9330|9340|9330|9340|9330|9339.8|9329.8|3
1637225430000|2021-11-18 08:50:30|9339.5|9329.5|9338.8|9328.8|9340|9330|9338.8|9328.8|8
1637225450000|2021-11-18 08:50:50|9339|9329|9339|9329|9339|9329|9339|9329|1
1637225460000|2021-11-18 08:51:00|9339.3|9329.3|9340.5|9330.5|9340.8|9330.8|9339.3|9329.3|5
1637225470000|2021-11-18 08:51:10|9340.8|9330.8|9340.1|9330.1|9341.3|9331.3|9340.1|9330.1|7
1637225480000|2021-11-18 08:51:20|9340.3|9330.3|9340.3|9330.3|9340.3|9330.3|9340.3|9330.3|1
1637225490000|2021-11-18 08:51:30|9340.5|9330.5|9340.8|9330.8|9340.8|9330.8|9340.5|9330.5|2
1637225500000|2021-11-18 08:51:40|9340.5|9330.5|9340|9330|9340.5|9330.5|9340|9330|3
1637225510000|2021-11-18 08:51:50|9340.5|9330.5|9342.8|9332.8|9342.8|9332.8|9340.5|9330.5|6
1637225520000|2021-11-18 08:52:00|9342.3|9332.3|9343|9333|9344|9334|9342.3|9332.3|8
1637225530000|2021-11-18 08:52:10|9343.3|9333.3|9343.3|9333.3|9344|9334|9343.3|9333.3|4
1637225540000|2021-11-18 08:52:20|9343|9333|9345.8|9335.8|9346.8|9336.8|9343|9333|11
1637225550000|2021-11-18 08:52:30|9345.5|9335.5|9346|9336|9346|9336|9345.3|9335.3|7
1637225560000|2021-11-18 08:52:40|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.5|9335.5|3
1637225570000|2021-11-18 08:52:50|9345.5|9335.5|9345.3|9335.3|9345.8|9335.8|9345.3|9335.3|3
1637225590000|2021-11-18 08:53:10|9344.8|9334.8|9341.8|9331.8|9344.8|9334.8|9341|9331|6
1637225600000|2021-11-18 08:53:20|9341.5|9331.5|9341|9331|9341.5|9331.5|9341|9331|5
1637225610000|2021-11-18 08:53:30|9341.3|9331.3|9341.5|9331.5|9341.5|9331.5|9341|9331|4
1637225620000|2021-11-18 08:53:40|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|1
1637225630000|2021-11-18 08:53:50|9341|9331|9340.5|9330.5|9341|9331|9339.5|9329.5|7
1637225640000|2021-11-18 08:54:00|9341.3|9331.3|9341.8|9331.8|9343|9333|9340.5|9330.5|11
1637225650000|2021-11-18 08:54:10|9341.5|9331.5|9342.3|9332.3|9342.8|9332.8|9341|9331|8
1637225660000|2021-11-18 08:54:20|9342|9332|9342.5|9332.5|9342.8|9332.8|9342|9332|8
1637225670000|2021-11-18 08:54:30|9342.3|9332.3|9342.5|9332.5|9342.5|9332.5|9341|9331|7
1637225680000|2021-11-18 08:54:40|9342.3|9332.3|9341.8|9331.8|9342.3|9332.3|9341.5|9331.5|3
1637225690000|2021-11-18 08:54:50|9342|9332|9342.3|9332.3|9342.8|9332.8|9342|9332|5
1637225700000|2021-11-18 08:55:00|9342.8|9332.8|9343.5|9333.5|9344.3|9334.3|9342.8|9332.8|11
1637225710000|2021-11-18 08:55:10|9343.8|9333.8|9343.3|9333.3|9343.8|9333.8|9343|9333|5
1637225720000|2021-11-18 08:55:20|9343.8|9333.8|9346.8|9336.8|9347.3|9337.3|9343.8|9333.8|11
1637225730000|2021-11-18 08:55:30|9346.5|9336.5|9345.3|9335.3|9346.5|9336.5|9344|9334|5
1637225740000|2021-11-18 08:55:40|9345.5|9335.5|9346.3|9336.3|9346.3|9336.3|9345.3|9335.3|8
1637225760000|2021-11-18 08:56:00|9346|9336|9345.8|9335.8|9346.3|9336.3|9343.5|9333.5|7
1637225770000|2021-11-18 08:56:10|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|1
1637225780000|2021-11-18 08:56:20|9344.3|9334.3|9345.8|9335.8|9345.8|9335.8|9344.3|9334.3|4
1637225790000|2021-11-18 08:56:30|9345.5|9335.5|9344.8|9334.8|9345.5|9335.5|9344.3|9334.3|6
1637225800000|2021-11-18 08:56:40|9344.5|9334.5|9343.5|9333.5|9344.5|9334.5|9343|9333|10
1637225810000|2021-11-18 08:56:50|9343.8|9333.8|9343|9333|9343.8|9333.8|9343|9333|3
1637225820000|2021-11-18 08:57:00|9342.5|9332.5|9344.8|9334.8|9345|9335|9342|9332|13
1637225830000|2021-11-18 08:57:10|9344.5|9334.5|9344.5|9334.5|9344.8|9334.8|9344.3|9334.3|10
1637225840000|2021-11-18 08:57:20|9344.8|9334.8|9344.5|9334.5|9344.8|9334.8|9344.5|9334.5|2
1637225850000|2021-11-18 08:57:30|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|9344.3|9334.3|7
1637225860000|2021-11-18 08:57:40|9345|9335|9345.5|9335.5|9345.5|9335.5|9345|9335|2
1637225870000|2021-11-18 08:57:50|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1637225880000|2021-11-18 08:58:00|9346.8|9336.8|9345.3|9335.3|9346.8|9336.8|9345|9335|9
1637225890000|2021-11-18 08:58:10|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1637225900000|2021-11-18 08:58:20|9345.5|9335.5|9345.5|9335.5|9345.5|9335.5|9344.5|9334.5|7
1637225910000|2021-11-18 08:58:30|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|1
1637225920000|2021-11-18 08:58:40|9345.5|9335.5|9347.3|9337.3|9347.3|9337.3|9345.5|9335.5|7
1637225930000|2021-11-18 08:58:50|9347|9337|9346.5|9336.5|9347|9337|9346.5|9336.5|2
1637225940000|2021-11-18 08:59:00|9345.5|9335.5|9348|9338|9348.3|9338.3|9345.5|9335.5|7
1637225950000|2021-11-18 08:59:10|9347.8|9337.8|9351.3|9341.3|9351.4|9341.4|9347.8|9337.8|7
1637225960000|2021-11-18 08:59:20|9351.5|9341.5|9351.8|9341.8|9351.8|9341.8|9350.8|9340.8|5
1637225970000|2021-11-18 08:59:30|9352.5|9342.5|9347.8|9337.8|9352.5|9342.5|9347.8|9337.8|14
1637225980000|2021-11-18 08:59:40|9347.5|9337.5|9345.5|9335.5|9347.5|9337.5|9345.5|9335.5|8
1637225990000|2021-11-18 08:59:50|9345.8|9335.8|9346|9336|9346|9336|9345.8|9335.8|2
1637226000000|2021-11-18 09:00:00|9346.8|9336.8|9343.5|9333.5|9346.8|9336.8|9343.5|9333.5|4
1637226010000|2021-11-18 09:00:10|9344.8|9334.8|9346|9336|9348|9338|9344.8|9334.8|12
1637226020000|2021-11-18 09:00:20|9346.3|9336.3|9350.3|9340.3|9350.3|9340.3|9346.3|9336.3|2
1637226030000|2021-11-18 09:00:30|9350.5|9340.5|9351.8|9341.8|9351.8|9341.8|9350.5|9340.5|9
1637226040000|2021-11-18 09:00:40|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9350.8|9340.8|5
1637226050000|2021-11-18 09:00:50|9351.3|9341.3|9352|9342|9352.3|9342.3|9351.3|9341.3|11
1637226060000|2021-11-18 09:01:00|9353|9343|9355.3|9345.3|9356|9346|9353|9343|11
1637226070000|2021-11-18 09:01:10|9355.5|9345.5|9355.5|9345.5|9356.3|9346.3|9354.8|9344.8|7
1637226080000|2021-11-18 09:01:20|9355.8|9345.8|9354|9344|9355.8|9345.8|9354|9344|8
1637226090000|2021-11-18 09:01:30|9354.3|9344.3|9355.5|9345.5|9355.8|9345.8|9353.8|9343.8|10
1637226100000|2021-11-18 09:01:40|9356.4|9346.4|9356.6|9346.6|9356.6|9346.6|9356.4|9346.4|3
1637226110000|2021-11-18 09:01:50|9357.1|9347.1|9357.5|9347.5|9357.5|9347.5|9357|9347|3
1637226120000|2021-11-18 09:02:00|9357.8|9347.8|9359|9349|9359|9349|9357.8|9347.8|5
1637226130000|2021-11-18 09:02:10|9359.3|9349.3|9364.3|9354.3|9364.3|9354.3|9359.3|9349.3|16
1637226140000|2021-11-18 09:02:20|9364|9354|9361.8|9351.8|9364.5|9354.5|9361.8|9351.8|11
1637226150000|2021-11-18 09:02:30|9363.5|9353.5|9367|9357|9367|9357|9362.5|9352.5|8
1637226160000|2021-11-18 09:02:40|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|1
1637226170000|2021-11-18 09:02:50|9368.3|9358.3|9371|9361|9371.5|9361.5|9368.3|9358.3|7
1637226180000|2021-11-18 09:03:00|9371.3|9361.3|9372.5|9362.5|9372.8|9362.8|9371.3|9361.3|5
1637226190000|2021-11-18 09:03:10|9373|9363|9373.5|9363.5|9374.5|9364.5|9373|9363|12
1637226200000|2021-11-18 09:03:20|9373.8|9363.8|9373.3|9363.3|9374|9364|9372.3|9362.3|4
1637226210000|2021-11-18 09:03:30|9373.5|9363.5|9373.5|9363.5|9375|9365|9372.3|9362.3|12
1637226220000|2021-11-18 09:03:40|9373.3|9363.3|9371|9361|9373.3|9363.3|9371|9361|8
1637226230000|2021-11-18 09:03:50|9370.8|9360.8|9371.3|9361.3|9371.8|9361.8|9370|9360|7
1637226240000|2021-11-18 09:04:00|9370.5|9360.5|9369|9359|9371.5|9361.5|9369|9359|12
1637226250000|2021-11-18 09:04:10|9369.3|9359.3|9368.8|9358.8|9369.3|9359.3|9368.8|9358.8|3
1637226260000|2021-11-18 09:04:20|9368.3|9358.3|9365.8|9355.8|9368.3|9358.3|9365.8|9355.8|8
1637226270000|2021-11-18 09:04:30|9364.5|9354.5|9365.8|9355.8|9365.8|9355.8|9364.5|9354.5|3
1637226280000|2021-11-18 09:04:40|9366|9356|9368.8|9358.8|9368.8|9358.8|9366|9356|6
1637226290000|2021-11-18 09:04:50|9369|9359|9369|9359|9369|9359|9369|9359|1
1637226300000|2021-11-18 09:05:00|9367.8|9357.8|9367|9357|9367.8|9357.8|9366.3|9356.3|7
1637226310000|2021-11-18 09:05:10|9367.5|9357.5|9367|9357|9367.5|9357.5|9367|9357|3
1637226320000|2021-11-18 09:05:20|9366.8|9356.8|9364.8|9354.8|9366.8|9356.8|9364.5|9354.5|5
1637226330000|2021-11-18 09:05:30|9363.8|9353.8|9360|9350|9363.8|9353.8|9360|9350|9
1637226340000|2021-11-18 09:05:40|9359.8|9349.8|9360.3|9350.3|9361|9351|9359.8|9349.8|7
1637226350000|2021-11-18 09:05:50|9360|9350|9358.8|9348.8|9360|9350|9358.5|9348.5|10
1637226360000|2021-11-18 09:06:00|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9357.5|9347.5|5
1637226370000|2021-11-18 09:06:10|9357.8|9347.8|9358.5|9348.5|9358.8|9348.8|9357.8|9347.8|9
1637226380000|2021-11-18 09:06:20|9358.8|9348.8|9358.5|9348.5|9358.8|9348.8|9358.5|9348.5|2
1637226390000|2021-11-18 09:06:30|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358|9348|3
1637226400000|2021-11-18 09:06:40|9358|9348|9358.3|9348.3|9358.5|9348.5|9357.8|9347.8|5
1637226410000|2021-11-18 09:06:50|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|1
1637226420000|2021-11-18 09:07:00|9358.3|9348.3|9358.8|9348.8|9358.8|9348.8|9356.5|9346.5|3
1637226430000|2021-11-18 09:07:10|9359|9349|9363.3|9353.3|9363.6|9353.6|9359|9349|10
1637226440000|2021-11-18 09:07:20|9363|9353|9362.3|9352.3|9363|9353|9362|9352|4
1637226450000|2021-11-18 09:07:30|9362|9352|9360.5|9350.5|9362|9352|9360.5|9350.5|3
1637226460000|2021-11-18 09:07:40|9360.3|9350.3|9357.8|9347.8|9360.3|9350.3|9357.8|9347.8|7
1637226470000|2021-11-18 09:07:50|9358.8|9348.8|9360.3|9350.3|9361.3|9351.3|9358.8|9348.8|8
1637226480000|2021-11-18 09:08:00|9360|9350|9357.8|9347.8|9360|9350|9355.5|9345.5|8
1637226490000|2021-11-18 09:08:10|9358|9348|9355.3|9345.3|9359|9349|9355.3|9345.3|13
1637226500000|2021-11-18 09:08:20|9354.8|9344.8|9354.8|9344.8|9355.3|9345.3|9354.8|9344.8|4
1637226510000|2021-11-18 09:08:30|9354.5|9344.5|9355|9345|9355|9345|9354.5|9344.5|7
1637226520000|2021-11-18 09:08:40|9354.8|9344.8|9349.8|9339.8|9355|9345|9349.3|9339.3|9
1637226530000|2021-11-18 09:08:50|9350|9340|9352|9342|9352.3|9342.3|9350|9340|7
1637226540000|2021-11-18 09:09:00|9351.8|9341.8|9352|9342|9352|9342|9351.5|9341.5|5
1637226550000|2021-11-18 09:09:10|9352.3|9342.3|9348.8|9338.8|9353|9343|9348|9338|9
1637226560000|2021-11-18 09:09:20|9349|9339|9349|9339|9350|9340|9348.5|9338.5|11
1637226570000|2021-11-18 09:09:30|9349.5|9339.5|9353.3|9343.3|9353.3|9343.3|9349.5|9339.5|9
1637226580000|2021-11-18 09:09:40|9353.5|9343.5|9354.5|9344.5|9354.5|9344.5|9353.5|9343.5|9
1637226590000|2021-11-18 09:09:50|9354.3|9344.3|9352.8|9342.8|9354.3|9344.3|9352.8|9342.8|3
1637226600000|2021-11-18 09:10:00|9353|9343|9352.8|9342.8|9353.3|9343.3|9352.8|9342.8|4
1637226610000|2021-11-18 09:10:10|9352.3|9342.3|9352|9342|9352.3|9342.3|9351.3|9341.3|5
1637226620000|2021-11-18 09:10:20|9351.8|9341.8|9351.8|9341.8|9352.8|9342.8|9351.8|9341.8|6
1637226630000|2021-11-18 09:10:30|9351.5|9341.5|9351.8|9341.8|9352|9342|9351.5|9341.5|4
1637226640000|2021-11-18 09:10:40|9352|9342|9351|9341|9352|9342|9351|9341|3
1637226650000|2021-11-18 09:10:50|9350.8|9340.8|9352.3|9342.3|9352.8|9342.8|9350.8|9340.8|4
1637226660000|2021-11-18 09:11:00|9352.5|9342.5|9353|9343|9353.3|9343.3|9352.3|9342.3|6
1637226670000|2021-11-18 09:11:10|9352.5|9342.5|9352.3|9342.3|9352.8|9342.8|9352.3|9342.3|4
1637226680000|2021-11-18 09:11:20|9352|9342|9352.5|9342.5|9352.5|9342.5|9352|9342|3
1637226690000|2021-11-18 09:11:30|9352.3|9342.3|9352.5|9342.5|9352.5|9342.5|9352.3|9342.3|2
1637226700000|2021-11-18 09:11:40|9352.8|9342.8|9352.8|9342.8|9352.8|9342.8|9352.5|9342.5|3
1637226710000|2021-11-18 09:11:50|9352.5|9342.5|9353|9343|9353.3|9343.3|9352.5|9342.5|6
1637226720000|2021-11-18 09:12:00|9353.5|9343.5|9352.3|9342.3|9353.5|9343.5|9352.3|9342.3|7
1637226730000|2021-11-18 09:12:10|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|1
1637226740000|2021-11-18 09:12:20|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|1
1637226750000|2021-11-18 09:12:30|9353.3|9343.3|9353|9343|9354.3|9344.3|9352.3|9342.3|12
1637226760000|2021-11-18 09:12:40|9352.5|9342.5|9353.5|9343.5|9353.5|9343.5|9352|9342|6
1637226770000|2021-11-18 09:12:50|9353.3|9343.3|9353.8|9343.8|9353.8|9343.8|9352.5|9342.5|8
1637226780000|2021-11-18 09:13:00|9353.3|9343.3|9351.8|9341.8|9353.3|9343.3|9351.8|9341.8|8
1637226790000|2021-11-18 09:13:10|9351.5|9341.5|9352|9342|9352|9342|9351.5|9341.5|3
1637226800000|2021-11-18 09:13:20|9352.3|9342.3|9352|9342|9352.8|9342.8|9352|9342|8
1637226810000|2021-11-18 09:13:30|9352.3|9342.3|9352.8|9342.8|9352.8|9342.8|9352.3|9342.3|4
1637226820000|2021-11-18 09:13:40|9352.5|9342.5|9352|9342|9352.5|9342.5|9352|9342|5
1637226830000|2021-11-18 09:13:50|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|1
1637226860000|2021-11-18 09:14:20|9352.3|9342.3|9352.8|9342.8|9352.8|9342.8|9352.3|9342.3|6
1637226870000|2021-11-18 09:14:30|9352.5|9342.5|9353.8|9343.8|9353.8|9343.8|9352.5|9342.5|3
1637226880000|2021-11-18 09:14:40|9354|9344|9353.3|9343.3|9354|9344|9353.3|9343.3|4
1637226890000|2021-11-18 09:14:50|9353.5|9343.5|9355|9345|9355|9345|9353.5|9343.5|5
1637226900000|2021-11-18 09:15:00|9354.8|9344.8|9355.8|9345.8|9355.8|9345.8|9354.8|9344.8|7
1637226910000|2021-11-18 09:15:10|9356.3|9346.3|9357.5|9347.5|9357.5|9347.5|9356.3|9346.3|4
1637226920000|2021-11-18 09:15:20|9358|9348|9358.5|9348.5|9359|9349|9358|9348|10
1637226930000|2021-11-18 09:15:30|9358.8|9348.8|9359.3|9349.3|9359.3|9349.3|9358.8|9348.8|8
1637226940000|2021-11-18 09:15:40|9359.5|9349.5|9359.3|9349.3|9359.8|9349.8|9358.8|9348.8|6
1637226960000|2021-11-18 09:16:00|9359.5|9349.5|9359.3|9349.3|9359.5|9349.5|9359.3|9349.3|2
1637226970000|2021-11-18 09:16:10|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|1
1637226980000|2021-11-18 09:16:20|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|1
1637226990000|2021-11-18 09:16:30|9358.3|9348.3|9358|9348|9358.3|9348.3|9358|9348|2
1637227000000|2021-11-18 09:16:40|9358.3|9348.3|9359|9349|9359|9349|9358.3|9348.3|3
1637227010000|2021-11-18 09:16:50|9359.3|9349.3|9358.8|9348.8|9359.3|9349.3|9358.8|9348.8|3
1637227020000|2021-11-18 09:17:00|9358.5|9348.5|9358.3|9348.3|9358.5|9348.5|9358.3|9348.3|2
1637227040000|2021-11-18 09:17:20|9358.5|9348.5|9359.3|9349.3|9359.3|9349.3|9358.5|9348.5|4
1637227050000|2021-11-18 09:17:30|9359.5|9349.5|9359|9349|9359.8|9349.8|9359|9349|4
1637227060000|2021-11-18 09:17:40|9358.8|9348.8|9358.3|9348.3|9358.8|9348.8|9358.3|9348.3|3
1637227090000|2021-11-18 09:18:10|9357.3|9347.3|9358.3|9348.3|9358.3|9348.3|9357.3|9347.3|2
1637227100000|2021-11-18 09:18:20|9358.5|9348.5|9361.8|9351.8|9361.8|9351.8|9358.5|9348.5|6
1637227110000|2021-11-18 09:18:30|9361.5|9351.5|9361.5|9351.5|9361.8|9351.8|9361.5|9351.5|3
1637227120000|2021-11-18 09:18:40|9361.3|9351.3|9360|9350|9361.3|9351.3|9360|9350|3
1637227130000|2021-11-18 09:18:50|9359.8|9349.8|9360.8|9350.8|9360.8|9350.8|9359.8|9349.8|6
1637227140000|2021-11-18 09:19:00|9361|9351|9361.8|9351.8|9362|9352|9360|9350|7
1637227150000|2021-11-18 09:19:10|9362|9352|9363.8|9353.8|9364|9354|9362|9352|3
1637227160000|2021-11-18 09:19:20|9363.5|9353.5|9364|9354|9364.3|9354.3|9362.3|9352.3|6
1637227170000|2021-11-18 09:19:30|9364.3|9354.3|9364|9354|9364.3|9354.3|9364|9354|4
1637227180000|2021-11-18 09:19:40|9364.3|9354.3|9364|9354|9364.8|9354.8|9364|9354|7
1637227190000|2021-11-18 09:19:50|9364.3|9354.3|9365.3|9355.3|9365.3|9355.3|9364.3|9354.3|6
1637227200000|2021-11-18 09:20:00|9365.5|9355.5|9364.5|9354.5|9365.5|9355.5|9364.5|9354.5|5
1637227210000|2021-11-18 09:20:10|9364.3|9354.3|9365|9355|9365|9355|9364.3|9354.3|7
1637227220000|2021-11-18 09:20:20|9364.3|9354.3|9364|9354|9364.3|9354.3|9363|9353|3
1637227230000|2021-11-18 09:20:30|9363.3|9353.3|9363.8|9353.8|9364|9354|9362.5|9352.5|5
1637227240000|2021-11-18 09:20:40|9363.3|9353.3|9361.8|9351.8|9363.3|9353.3|9361.8|9351.8|3
1637227250000|2021-11-18 09:20:50|9362|9352|9364.5|9354.5|9364.5|9354.5|9362|9352|5
1637227260000|2021-11-18 09:21:00|9364.8|9354.8|9364.8|9354.8|9365.3|9355.3|9364.8|9354.8|7
1637227270000|2021-11-18 09:21:10|9365|9355|9366.8|9356.8|9366.8|9356.8|9365|9355|3
1637227280000|2021-11-18 09:21:20|9366.9|9356.9|9364.5|9354.5|9368|9358|9361|9351|7
1637227290000|2021-11-18 09:21:30|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|9363.8|9353.8|6
1637227300000|2021-11-18 09:21:40|9363.8|9353.8|9364|9354|9364|9354|9363.8|9353.8|2
1637227310000|2021-11-18 09:21:50|9364.3|9354.3|9363.3|9353.3|9364.3|9354.3|9362.8|9352.8|6
1637227320000|2021-11-18 09:22:00|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|1
1637227330000|2021-11-18 09:22:10|9362.5|9352.5|9362.3|9352.3|9362.5|9352.5|9362.3|9352.3|2
1637227340000|2021-11-18 09:22:20|9360.8|9350.8|9360.8|9350.8|9361|9351|9360.8|9350.8|3
1637227350000|2021-11-18 09:22:30|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|1
1637227360000|2021-11-18 09:22:40|9360.3|9350.3|9360|9350|9360.5|9350.5|9360|9350|4
1637227370000|2021-11-18 09:22:50|9359|9349|9360|9350|9360|9350|9359|9349|4
1637227380000|2021-11-18 09:23:00|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|1
1637227390000|2021-11-18 09:23:10|9360.5|9350.5|9363.8|9353.8|9363.8|9353.8|9360.5|9350.5|9
1637227400000|2021-11-18 09:23:20|9364|9354|9363.8|9353.8|9364|9354|9363.8|9353.8|2
1637227410000|2021-11-18 09:23:30|9364|9354|9364.5|9354.5|9364.5|9354.5|9364|9354|3
1637227420000|2021-11-18 09:23:40|9364.3|9354.3|9364.5|9354.5|9364.8|9354.8|9364.3|9354.3|4
1637227430000|2021-11-18 09:23:50|9364.8|9354.8|9366|9356|9366|9356|9362.5|9352.5|8
1637227440000|2021-11-18 09:24:00|9365.8|9355.8|9367.8|9357.8|9367.8|9357.8|9365.8|9355.8|8
1637227450000|2021-11-18 09:24:10|9367.5|9357.5|9368|9358|9368.5|9358.5|9367.5|9357.5|6
1637227460000|2021-11-18 09:24:20|9368.3|9358.3|9367.5|9357.5|9369.5|9359.5|9366.8|9356.8|10
1637227470000|2021-11-18 09:24:30|9367.3|9357.3|9368|9358|9368|9358|9367.3|9357.3|8
1637227480000|2021-11-18 09:24:40|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|1
1637227490000|2021-11-18 09:24:50|9368|9358|9367.3|9357.3|9368|9358|9367.3|9357.3|3
1637227500000|2021-11-18 09:25:00|9367.5|9357.5|9367.5|9357.5|9367.8|9357.8|9367.3|9357.3|5
1637227510000|2021-11-18 09:25:10|9367|9357|9367.5|9357.5|9367.5|9357.5|9365.5|9355.5|4
1637227520000|2021-11-18 09:25:20|9367.3|9357.3|9365.8|9355.8|9367.3|9357.3|9364.5|9354.5|5
1637227530000|2021-11-18 09:25:30|9365.3|9355.3|9365|9355|9365.8|9355.8|9364.5|9354.5|4
1637227540000|2021-11-18 09:25:40|9364.8|9354.8|9364.3|9354.3|9364.8|9354.8|9364.3|9354.3|4
1637227550000|2021-11-18 09:25:50|9364|9354|9363.8|9353.8|9364.3|9354.3|9363.8|9353.8|4
1637227560000|2021-11-18 09:26:00|9363|9353|9362.5|9352.5|9363.5|9353.5|9362.4|9352.4|6
1637227570000|2021-11-18 09:26:10|9362.8|9352.8|9362.8|9352.8|9363|9353|9361.8|9351.8|5
1637227580000|2021-11-18 09:26:20|9362.5|9352.5|9363|9353|9363|9353|9361.3|9351.3|8
1637227590000|2021-11-18 09:26:30|9362.8|9352.8|9363|9353|9363|9353|9362.8|9352.8|2
1637227600000|2021-11-18 09:26:40|9362.8|9352.8|9364.8|9354.8|9364.8|9354.8|9362.8|9352.8|4
1637227610000|2021-11-18 09:26:50|9365|9355|9364.8|9354.8|9365.8|9355.8|9364|9354|7
1637227640000|2021-11-18 09:27:20|9363.5|9353.5|9365.8|9355.8|9366|9356|9363.5|9353.5|8
1637227650000|2021-11-18 09:27:30|9366|9356|9366|9356|9366|9356|9366|9356|1
1637227660000|2021-11-18 09:27:40|9366.3|9356.3|9365.3|9355.3|9366.3|9356.3|9365.3|9355.3|3
1637227670000|2021-11-18 09:27:50|9366|9356|9366|9356|9366.3|9356.3|9366|9356|11
1637227680000|2021-11-18 09:28:00|9366.3|9356.3|9368|9358|9368|9358|9366|9356|5
1637227690000|2021-11-18 09:28:10|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1637227700000|2021-11-18 09:28:20|9367.8|9357.8|9369|9359|9369.8|9359.8|9367.8|9357.8|8
1637227710000|2021-11-18 09:28:30|9369.3|9359.3|9369.3|9359.3|9369.5|9359.5|9369.3|9359.3|3
1637227720000|2021-11-18 09:28:40|9369.5|9359.5|9369.8|9359.8|9369.8|9359.8|9369.5|9359.5|4
1637227730000|2021-11-18 09:28:50|9369.5|9359.5|9372|9362|9372.3|9362.3|9369.5|9359.5|8
1637227740000|2021-11-18 09:29:00|9371.5|9361.5|9371.8|9361.8|9371.8|9361.8|9371.5|9361.5|2
1637227750000|2021-11-18 09:29:10|9371.5|9361.5|9370.3|9360.3|9371.5|9361.5|9370.3|9360.3|2
1637227760000|2021-11-18 09:29:20|9370.5|9360.5|9370.8|9360.8|9371.3|9361.3|9370|9360|6
1637227770000|2021-11-18 09:29:30|9370.3|9360.3|9373|9363|9373.8|9363.8|9370.3|9360.3|6
1637227780000|2021-11-18 09:29:40|9372.8|9362.8|9372.3|9362.3|9372.8|9362.8|9372.3|9362.3|2
1637227790000|2021-11-18 09:29:50|9372.5|9362.5|9373.5|9363.5|9373.5|9363.5|9372.5|9362.5|5
1637227800000|2021-11-18 09:30:00|9373.8|9363.8|9375.5|9365.5|9376|9366|9373.8|9363.8|9
1637227810000|2021-11-18 09:30:10|9375.3|9365.3|9373|9363|9375.3|9365.3|9373|9363|12
1637227820000|2021-11-18 09:30:20|9373.3|9363.3|9372.5|9362.5|9373.3|9363.3|9372.5|9362.5|4
1637227830000|2021-11-18 09:30:30|9371.8|9361.8|9372.8|9362.8|9372.8|9362.8|9371.8|9361.8|2
1637227840000|2021-11-18 09:30:40|9372.5|9362.5|9374.3|9364.3|9374.3|9364.3|9372|9362|6
1637227850000|2021-11-18 09:30:50|9374|9364|9373.8|9363.8|9374.3|9364.3|9373.5|9363.5|9
1637227860000|2021-11-18 09:31:00|9373.5|9363.5|9372.8|9362.8|9373.5|9363.5|9372.8|9362.8|3
1637227870000|2021-11-18 09:31:10|9373|9363|9372.8|9362.8|9373.3|9363.3|9372.8|9362.8|4
1637227890000|2021-11-18 09:31:30|9372|9362|9373.5|9363.5|9373.5|9363.5|9372|9362|4
1637227900000|2021-11-18 09:31:40|9373|9363|9371.8|9361.8|9373|9363|9371.5|9361.5|7
1637227910000|2021-11-18 09:31:50|9372|9362|9371.3|9361.3|9372|9362|9371.3|9361.3|7
1637227920000|2021-11-18 09:32:00|9370.3|9360.3|9369|9359|9371.3|9361.3|9369|9359|7
1637227930000|2021-11-18 09:32:10|9367.5|9357.5|9369.5|9359.5|9369.5|9359.5|9367.5|9357.5|5
1637227940000|2021-11-18 09:32:20|9369.3|9359.3|9371.5|9361.5|9372.5|9362.5|9369.3|9359.3|6
1637227950000|2021-11-18 09:32:30|9371.8|9361.8|9371.5|9361.5|9372.5|9362.5|9371.3|9361.3|9
1637227960000|2021-11-18 09:32:40|9371.8|9361.8|9376.8|9366.8|9376.8|9366.8|9371.8|9361.8|9
1637227970000|2021-11-18 09:32:50|9376.5|9366.5|9376|9366|9376.5|9366.5|9375.8|9365.8|6
1637227980000|2021-11-18 09:33:00|9376.3|9366.3|9375.8|9365.8|9376.5|9366.5|9375.8|9365.8|8
1637227990000|2021-11-18 09:33:10|9376|9366|9377.8|9367.8|9377.8|9367.8|9375.8|9365.8|10
1637228000000|2021-11-18 09:33:20|9377|9367|9377.8|9367.8|9378|9368|9377|9367|10
1637228010000|2021-11-18 09:33:30|9378|9368|9378|9368|9378.3|9368.3|9377.8|9367.8|4
1637228020000|2021-11-18 09:33:40|9377.8|9367.8|9377|9367|9378|9368|9376.5|9366.5|8
1637228030000|2021-11-18 09:33:50|9376.3|9366.3|9375.8|9365.8|9376.8|9366.8|9375.8|9365.8|5
1637228040000|2021-11-18 09:34:00|9376|9366|9377.3|9367.3|9377.3|9367.3|9376|9366|3
1637228060000|2021-11-18 09:34:20|9377|9367|9377|9367|9377|9367|9377|9367|1
1637228090000|2021-11-18 09:34:50|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377|9367|3
1637228100000|2021-11-18 09:35:00|9377|9367|9378.8|9368.8|9378.8|9368.8|9377|9367|3
1637228110000|2021-11-18 09:35:10|9379|9369|9379|9369|9379.5|9369.5|9379|9369|5
1637228120000|2021-11-18 09:35:20|9378.5|9368.5|9378|9368|9378.5|9368.5|9378|9368|2
1637228130000|2021-11-18 09:35:30|9377.8|9367.8|9377|9367|9377.8|9367.8|9377|9367|4
1637228140000|2021-11-18 09:35:40|9376.8|9366.8|9377.3|9367.3|9377.8|9367.8|9376.8|9366.8|6
1637228150000|2021-11-18 09:35:50|9377.5|9367.5|9377.3|9367.3|9378|9368|9377.3|9367.3|4
1637228160000|2021-11-18 09:36:00|9377|9367|9377.5|9367.5|9378|9368|9377|9367|7
1637228170000|2021-11-18 09:36:10|9377.3|9367.3|9376|9366|9377.3|9367.3|9375.8|9365.8|11
1637228180000|2021-11-18 09:36:20|9375.8|9365.8|9375.8|9365.8|9376|9366|9375.8|9365.8|5
1637228190000|2021-11-18 09:36:30|9375.5|9365.5|9376|9366|9376|9366|9375.3|9365.3|5
1637228200000|2021-11-18 09:36:40|9376.3|9366.3|9375.8|9365.8|9376.3|9366.3|9375.5|9365.5|6
1637228210000|2021-11-18 09:36:50|9375.5|9365.5|9374.8|9364.8|9375.5|9365.5|9374.8|9364.8|5
1637228220000|2021-11-18 09:37:00|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|1
1637228240000|2021-11-18 09:37:20|9375|9365|9376|9366|9376|9366|9375|9365|4
1637228250000|2021-11-18 09:37:30|9375.5|9365.5|9375.3|9365.3|9375.5|9365.5|9375.3|9365.3|2
1637228300000|2021-11-18 09:38:20|9375.8|9365.8|9376|9366|9376|9366|9375.3|9365.3|11
1637228310000|2021-11-18 09:38:30|9375.8|9365.8|9375.3|9365.3|9376.3|9366.3|9375.3|9365.3|4
1637228320000|2021-11-18 09:38:40|9375.8|9365.8|9375.5|9365.5|9376.5|9366.5|9375.3|9365.3|7
1637228330000|2021-11-18 09:38:50|9375.3|9365.3|9375.5|9365.5|9375.5|9365.5|9375.3|9365.3|2
1637228340000|2021-11-18 09:39:00|9375.3|9365.3|9375|9365|9375.5|9365.5|9374.5|9364.5|6
1637228360000|2021-11-18 09:39:20|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|1
1637228370000|2021-11-18 09:39:30|9376.3|9366.3|9375.5|9365.5|9376.3|9366.3|9375.5|9365.5|3
1637228380000|2021-11-18 09:39:40|9374.5|9364.5|9374.5|9364.5|9375|9365|9374.5|9364.5|6
1637228390000|2021-11-18 09:39:50|9373.8|9363.8|9373.3|9363.3|9375.3|9365.3|9372.8|9362.8|12
1637228400000|2021-11-18 09:40:00|9373.8|9363.8|9373.3|9363.3|9373.8|9363.8|9372.3|9362.3|4
1637228410000|2021-11-18 09:40:10|9373|9363|9375|9365|9375|9365|9373|9363|5
1637228420000|2021-11-18 09:40:20|9374.8|9364.8|9375.3|9365.3|9377.5|9367.5|9374.8|9364.8|8
1637228430000|2021-11-18 09:40:30|9376|9366|9375.5|9365.5|9376|9366|9375.3|9365.3|4
1637228440000|2021-11-18 09:40:40|9375.3|9365.3|9375.5|9365.5|9375.5|9365.5|9374|9364|7
1637228450000|2021-11-18 09:40:50|9375|9365|9374.8|9364.8|9375|9365|9373.8|9363.8|6
1637228460000|2021-11-18 09:41:00|9375|9365|9374.8|9364.8|9375|9365|9374.8|9364.8|2
1637228470000|2021-11-18 09:41:10|9374.3|9364.3|9375|9365|9375.5|9365.5|9374.3|9364.3|9
1637228480000|2021-11-18 09:41:20|9374.5|9364.5|9376.3|9366.3|9376.3|9366.3|9374.5|9364.5|6
1637228490000|2021-11-18 09:41:30|9377.3|9367.3|9376.8|9366.8|9377.3|9367.3|9376|9366|10
1637228500000|2021-11-18 09:41:40|9377|9367|9376.3|9366.3|9377|9367|9376.3|9366.3|8
1637228510000|2021-11-18 09:41:50|9376.8|9366.8|9375.5|9365.5|9376.8|9366.8|9375.5|9365.5|9
1637228520000|2021-11-18 09:42:00|9375.3|9365.3|9375|9365|9375.3|9365.3|9375|9365|4
1637228530000|2021-11-18 09:42:10|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|1
1637228540000|2021-11-18 09:42:20|9376|9366|9376|9366|9376|9366|9375.8|9365.8|3
1637228550000|2021-11-18 09:42:30|9375.8|9365.8|9376|9366|9376|9366|9375.8|9365.8|6
1637228560000|2021-11-18 09:42:40|9376.3|9366.3|9377.5|9367.5|9377.5|9367.5|9376.3|9366.3|6
1637228570000|2021-11-18 09:42:50|9377.8|9367.8|9376.8|9366.8|9377.8|9367.8|9376.8|9366.8|5
1637228580000|2021-11-18 09:43:00|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|1
1637228590000|2021-11-18 09:43:10|9376.8|9366.8|9375.8|9365.8|9376.8|9366.8|9375.8|9365.8|4
1637228600000|2021-11-18 09:43:20|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|1
1637228610000|2021-11-18 09:43:30|9375.8|9365.8|9376.5|9366.5|9376.8|9366.8|9375.8|9365.8|3
1637228620000|2021-11-18 09:43:40|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|9375.5|9365.5|3
1637228630000|2021-11-18 09:43:50|9375.5|9365.5|9375.5|9365.5|9375.8|9365.8|9375.5|9365.5|3
1637228640000|2021-11-18 09:44:00|9375.8|9365.8|9376.5|9366.5|9376.5|9366.5|9375.5|9365.5|4
1637228650000|2021-11-18 09:44:10|9376.3|9366.3|9376.5|9366.5|9376.5|9366.5|9376|9366|6
1637228660000|2021-11-18 09:44:20|9376.3|9366.3|9376.5|9366.5|9376.5|9366.5|9376|9366|6
1637228670000|2021-11-18 09:44:30|9376.3|9366.3|9376|9366|9376.3|9366.3|9376|9366|4
1637228680000|2021-11-18 09:44:40|9375.8|9365.8|9376|9366|9376|9366|9375.8|9365.8|2
1637228700000|2021-11-18 09:45:00|9375.8|9365.8|9376|9366|9376.8|9366.8|9375.8|9365.8|8
1637228710000|2021-11-18 09:45:10|9375.8|9365.8|9375.8|9365.8|9376.3|9366.3|9375.8|9365.8|6
1637228720000|2021-11-18 09:45:20|9375.3|9365.3|9375.5|9365.5|9375.8|9365.8|9375.3|9365.3|6
1637228730000|2021-11-18 09:45:30|9375.8|9365.8|9376|9366|9376.3|9366.3|9375.8|9365.8|4
1637228740000|2021-11-18 09:45:40|9375.5|9365.5|9376.5|9366.5|9376.8|9366.8|9375.5|9365.5|10
1637228750000|2021-11-18 09:45:50|9376.3|9366.3|9375.3|9365.3|9376.3|9366.3|9375.3|9365.3|4
1637228760000|2021-11-18 09:46:00|9375|9365|9374.8|9364.8|9375|9365|9373.5|9363.5|6
1637228770000|2021-11-18 09:46:10|9374|9364|9372|9362|9374|9364|9372|9362|7
1637228780000|2021-11-18 09:46:20|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1637228790000|2021-11-18 09:46:30|9371.5|9361.5|9369.3|9359.3|9371.5|9361.5|9368.8|9358.8|8
1637228800000|2021-11-18 09:46:40|9368.8|9358.8|9365.8|9355.8|9368.8|9358.8|9365.8|9355.8|8
1637228810000|2021-11-18 09:46:50|9365.5|9355.5|9364.5|9354.5|9365.5|9355.5|9363.3|9353.3|5
1637228820000|2021-11-18 09:47:00|9364.3|9354.3|9363.3|9353.3|9364.3|9354.3|9363.3|9353.3|6
1637228830000|2021-11-18 09:47:10|9363|9353|9363|9353|9363|9353|9363|9353|1
1637228840000|2021-11-18 09:47:20|9363.3|9353.3|9363.3|9353.3|9364|9354|9363.3|9353.3|5
1637228850000|2021-11-18 09:47:30|9363.8|9353.8|9363.5|9353.5|9363.8|9353.8|9363.5|9353.5|2
1637228860000|2021-11-18 09:47:40|9362.5|9352.5|9362.8|9352.8|9362.8|9352.8|9362.5|9352.5|2
1637228870000|2021-11-18 09:47:50|9362.5|9352.5|9359.8|9349.8|9362.5|9352.5|9359.3|9349.3|9
1637228880000|2021-11-18 09:48:00|9359.5|9349.5|9359.3|9349.3|9359.8|9349.8|9358.8|9348.8|6
1637228890000|2021-11-18 09:48:10|9359|9349|9357.8|9347.8|9359|9349|9357.8|9347.8|7
1637228900000|2021-11-18 09:48:20|9357.5|9347.5|9356.5|9346.5|9358.3|9348.3|9356|9346|10
1637228910000|2021-11-18 09:48:30|9356.3|9346.3|9356.8|9346.8|9357|9347|9356.3|9346.3|4
1637228930000|2021-11-18 09:48:50|9356.5|9346.5|9354.3|9344.3|9356.5|9346.5|9354|9344|4
1637228940000|2021-11-18 09:49:00|9354.5|9344.5|9353.5|9343.5|9354.5|9344.5|9352.5|9342.5|11
1637228950000|2021-11-18 09:49:10|9353.3|9343.3|9352.8|9342.8|9353.3|9343.3|9352.8|9342.8|3
1637228960000|2021-11-18 09:49:20|9353.3|9343.3|9353|9343|9354|9344|9352.8|9342.8|11
1637228970000|2021-11-18 09:49:30|9353.3|9343.3|9352.8|9342.8|9353.5|9343.5|9352.5|9342.5|6
1637228980000|2021-11-18 09:49:40|9353.5|9343.5|9353.3|9343.3|9353.5|9343.5|9352.8|9342.8|5
1637228990000|2021-11-18 09:49:50|9352.5|9342.5|9350.5|9340.5|9352.5|9342.5|9350.5|9340.5|8
1637229000000|2021-11-18 09:50:00|9351|9341|9352.8|9342.8|9353|9343|9351|9341|7
1637229010000|2021-11-18 09:50:10|9351.8|9341.8|9352.5|9342.5|9352.8|9342.8|9351.8|9341.8|4
1637229020000|2021-11-18 09:50:20|9352.3|9342.3|9352.5|9342.5|9353|9343|9351.3|9341.3|11
1637229030000|2021-11-18 09:50:30|9351.8|9341.8|9351.3|9341.3|9352.5|9342.5|9350.8|9340.8|8
1637229040000|2021-11-18 09:50:40|9351|9341|9349.8|9339.8|9351|9341|9349.3|9339.3|11
1637229050000|2021-11-18 09:50:50|9349.3|9339.3|9350|9340|9350|9340|9349.3|9339.3|4
1637229060000|2021-11-18 09:51:00|9351.3|9341.3|9353|9343|9353.8|9343.8|9351.3|9341.3|12
1637229070000|2021-11-18 09:51:10|9353.3|9343.3|9355|9345|9355.5|9345.5|9352.8|9342.8|8
1637229080000|2021-11-18 09:51:20|9355.3|9345.3|9357.3|9347.3|9357.3|9347.3|9355.3|9345.3|5
1637229090000|2021-11-18 09:51:30|9355.3|9345.3|9355|9345|9355.5|9345.5|9355|9345|5
1637229100000|2021-11-18 09:51:40|9355.3|9345.3|9355.8|9345.8|9356|9346|9355|9345|6
1637229110000|2021-11-18 09:51:50|9356|9346|9356.5|9346.5|9357|9347|9356|9346|3
1637229120000|2021-11-18 09:52:00|9356.3|9346.3|9356.5|9346.5|9356.5|9346.5|9355.8|9345.8|6
1637229130000|2021-11-18 09:52:10|9356|9346|9355.3|9345.3|9356|9346|9355.3|9345.3|2
1637229150000|2021-11-18 09:52:30|9355.5|9345.5|9356.5|9346.5|9356.5|9346.5|9355.5|9345.5|6
1637229160000|2021-11-18 09:52:40|9356.3|9346.3|9357.8|9347.8|9357.8|9347.8|9356.3|9346.3|5
1637229180000|2021-11-18 09:53:00|9357.5|9347.5|9357.3|9347.3|9357.5|9347.5|9357.3|9347.3|2
1637229190000|2021-11-18 09:53:10|9357.5|9347.5|9357.3|9347.3|9358.3|9348.3|9357|9347|6
1637229200000|2021-11-18 09:53:20|9357|9347|9357.5|9347.5|9357.8|9347.8|9357|9347|4
1637229210000|2021-11-18 09:53:30|9357.8|9347.8|9357.5|9347.5|9358.3|9348.3|9356.8|9346.8|6
1637229220000|2021-11-18 09:53:40|9357.3|9347.3|9357.5|9347.5|9358|9348|9357.3|9347.3|4
1637229230000|2021-11-18 09:53:50|9356.8|9346.8|9357.3|9347.3|9358.8|9348.8|9356.8|9346.8|9
1637229240000|2021-11-18 09:54:00|9357|9347|9357|9347|9357.3|9347.3|9356.5|9346.5|7
1637229250000|2021-11-18 09:54:10|9357.3|9347.3|9358|9348|9359.3|9349.3|9357.3|9347.3|8
1637229260000|2021-11-18 09:54:20|9358.3|9348.3|9359.3|9349.3|9359.3|9349.3|9358.3|9348.3|5
1637229270000|2021-11-18 09:54:30|9359|9349|9358.5|9348.5|9359.3|9349.3|9358.5|9348.5|9
1637229280000|2021-11-18 09:54:40|9357.5|9347.5|9358.5|9348.5|9359.5|9349.5|9357.5|9347.5|7
1637229290000|2021-11-18 09:54:50|9358.3|9348.3|9357.3|9347.3|9358.3|9348.3|9357.3|9347.3|3
1637229300000|2021-11-18 09:55:00|9357|9347|9358|9348|9358|9348|9356.8|9346.8|9
1637229310000|2021-11-18 09:55:10|9357.8|9347.8|9357|9347|9357.8|9347.8|9356.8|9346.8|6
1637229320000|2021-11-18 09:55:20|9356.8|9346.8|9356.8|9346.8|9357|9347|9356.5|9346.5|4
1637229330000|2021-11-18 09:55:30|9356.3|9346.3|9356.8|9346.8|9357|9347|9355.8|9345.8|9
1637229340000|2021-11-18 09:55:40|9356.3|9346.3|9355.8|9345.8|9356.3|9346.3|9355.8|9345.8|2
1637229350000|2021-11-18 09:55:50|9356|9346|9356.5|9346.5|9356.8|9346.8|9356|9346|3
1637229360000|2021-11-18 09:56:00|9356.3|9346.3|9356.5|9346.5|9356.5|9346.5|9356|9346|5
1637229370000|2021-11-18 09:56:10|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9355.5|9345.5|6
1637229380000|2021-11-18 09:56:20|9356|9346|9355.8|9345.8|9356|9346|9355.8|9345.8|2
1637229390000|2021-11-18 09:56:30|9356|9346|9356.8|9346.8|9356.8|9346.8|9356|9346|3
1637229410000|2021-11-18 09:56:50|9357|9347|9358|9348|9358.3|9348.3|9357|9347|5
1637229420000|2021-11-18 09:57:00|9358.3|9348.3|9357|9347|9358.3|9348.3|9356.3|9346.3|8
1637229430000|2021-11-18 09:57:10|9357.5|9347.5|9356.8|9346.8|9358.5|9348.5|9356.8|9346.8|9
1637229440000|2021-11-18 09:57:20|9356.3|9346.3|9357.5|9347.5|9357.5|9347.5|9356.3|9346.3|6
1637229450000|2021-11-18 09:57:30|9357.3|9347.3|9356.5|9346.5|9357.8|9347.8|9356.5|9346.5|5
1637229460000|2021-11-18 09:57:40|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|2
1637229470000|2021-11-18 09:57:50|9357.5|9347.5|9356.5|9346.5|9357.8|9347.8|9356.5|9346.5|4
1637229480000|2021-11-18 09:58:00|9356.3|9346.3|9355.8|9345.8|9356.8|9346.8|9355.8|9345.8|9
1637229490000|2021-11-18 09:58:10|9355.5|9345.5|9356|9346|9356|9346|9355.5|9345.5|3
1637229500000|2021-11-18 09:58:20|9356.8|9346.8|9356.3|9346.3|9357|9347|9355.5|9345.5|7
1637229510000|2021-11-18 09:58:30|9356|9346|9355.8|9345.8|9356|9346|9355.8|9345.8|2
1637229520000|2021-11-18 09:58:40|9356|9346|9356.8|9346.8|9356.8|9346.8|9356|9346|3
1637229530000|2021-11-18 09:58:50|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|2
1637229540000|2021-11-18 09:59:00|9357|9347|9356.3|9346.3|9357|9347|9356.3|9346.3|4
1637229550000|2021-11-18 09:59:10|9356.5|9346.5|9356.8|9346.8|9356.8|9346.8|9356.5|9346.5|2
1637229580000|2021-11-18 09:59:40|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1637229590000|2021-11-18 09:59:50|9356.8|9346.8|9358.5|9348.5|9358.5|9348.5|9356.8|9346.8|4
1637229600000|2021-11-18 10:00:00|9358.3|9348.3|9356.5|9346.5|9358.3|9348.3|9356.5|9346.5|10
1637229620000|2021-11-18 10:00:20|9357|9347|9357.5|9347.5|9357.8|9347.8|9357|9347|7
1637229630000|2021-11-18 10:00:30|9357.3|9347.3|9358.5|9348.5|9358.8|9348.8|9357.3|9347.3|8
1637229640000|2021-11-18 10:00:40|9359.3|9349.3|9358.5|9348.5|9359.3|9349.3|9358.5|9348.5|3
1637229650000|2021-11-18 10:00:50|9358.8|9348.8|9358.5|9348.5|9358.8|9348.8|9358.5|9348.5|2
1637229660000|2021-11-18 10:01:00|9358.8|9348.8|9358.8|9348.8|9359.8|9349.8|9358.8|9348.8|4
1637229670000|2021-11-18 10:01:10|9359.5|9349.5|9359|9349|9359.5|9349.5|9359|9349|3
1637229680000|2021-11-18 10:01:20|9358.5|9348.5|9359.3|9349.3|9359.5|9349.5|9358.5|9348.5|4
1637229690000|2021-11-18 10:01:30|9359.5|9349.5|9359|9349|9359.5|9349.5|9359|9349|2
1637229700000|2021-11-18 10:01:40|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|1
1637229710000|2021-11-18 10:01:50|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|1
1637229720000|2021-11-18 10:02:00|9360|9350|9360|9350|9360|9350|9360|9350|1
1637229730000|2021-11-18 10:02:10|9361|9351|9360.8|9350.8|9361|9351|9360.8|9350.8|4
1637229740000|2021-11-18 10:02:20|9359.8|9349.8|9359.3|9349.3|9359.8|9349.8|9359|9349|4
1637229770000|2021-11-18 10:02:50|9359|9349|9359|9349|9359|9349|9359|9349|1
1637229780000|2021-11-18 10:03:00|9358.5|9348.5|9359|9349|9359|9349|9358|9348|5
1637229790000|2021-11-18 10:03:10|9358.8|9348.8|9359.5|9349.5|9359.5|9349.5|9358|9348|4
1637229800000|2021-11-18 10:03:20|9358.8|9348.8|9359.3|9349.3|9359.3|9349.3|9358.8|9348.8|2
1637229810000|2021-11-18 10:03:30|9359|9349|9358.5|9348.5|9359|9349|9358.5|9348.5|3
1637229820000|2021-11-18 10:03:40|9358.3|9348.3|9358|9348|9358.3|9348.3|9358|9348|2
1637229830000|2021-11-18 10:03:50|9358.3|9348.3|9359.3|9349.3|9359.3|9349.3|9358.3|9348.3|3
1637229840000|2021-11-18 10:04:00|9359|9349|9359|9349|9359|9349|9359|9349|1
1637229850000|2021-11-18 10:04:10|9358.5|9348.5|9358.3|9348.3|9358.5|9348.5|9358.3|9348.3|2
1637229880000|2021-11-18 10:04:40|9358|9348|9358.3|9348.3|9358.3|9348.3|9357.8|9347.8|4
1637229890000|2021-11-18 10:04:50|9358.5|9348.5|9359.3|9349.3|9359.3|9349.3|9358.5|9348.5|2
1637229900000|2021-11-18 10:05:00|9359|9349|9358.3|9348.3|9359|9349|9358.3|9348.3|2
1637229930000|2021-11-18 10:05:30|9358|9348|9358.8|9348.8|9358.8|9348.8|9358|9348|3
1637229940000|2021-11-18 10:05:40|9359.3|9349.3|9359.3|9349.3|9359.5|9349.5|9359.3|9349.3|3
1637229950000|2021-11-18 10:05:50|9359.5|9349.5|9359|9349|9359.5|9349.5|9359|9349|3
1637229960000|2021-11-18 10:06:00|9358.8|9348.8|9358.5|9348.5|9358.8|9348.8|9358.5|9348.5|2
1637229970000|2021-11-18 10:06:10|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|1
1637229990000|2021-11-18 10:06:30|9358.5|9348.5|9358.3|9348.3|9358.5|9348.5|9358.3|9348.3|2
1637230000000|2021-11-18 10:06:40|9358.5|9348.5|9359.3|9349.3|9359.3|9349.3|9358.5|9348.5|4
1637230010000|2021-11-18 10:06:50|9359|9349|9359|9349|9359.3|9349.3|9359|9349|3
1637230020000|2021-11-18 10:07:00|9358.8|9348.8|9358.3|9348.3|9358.8|9348.8|9358.3|9348.3|3
1637230030000|2021-11-18 10:07:10|9358.5|9348.5|9358.3|9348.3|9358.5|9348.5|9358.3|9348.3|2
1637230040000|2021-11-18 10:07:20|9358.5|9348.5|9356.8|9346.8|9358.5|9348.5|9356.8|9346.8|4
1637230050000|2021-11-18 10:07:30|9357|9347|9357|9347|9357.5|9347.5|9357|9347|3
1637230060000|2021-11-18 10:07:40|9356.8|9346.8|9356.3|9346.3|9356.8|9346.8|9356.3|9346.3|2
1637230070000|2021-11-18 10:07:50|9356|9346|9356|9346|9356|9346|9355.8|9345.8|3
1637230080000|2021-11-18 10:08:00|9356.5|9346.5|9357|9347|9357.3|9347.3|9356.5|9346.5|6
1637230090000|2021-11-18 10:08:10|9357.3|9347.3|9356.5|9346.5|9357.3|9347.3|9356|9346|6
1637230100000|2021-11-18 10:08:20|9356.8|9346.8|9356.5|9346.5|9357|9347|9356.5|9346.5|6
1637230120000|2021-11-18 10:08:40|9356.8|9346.8|9357|9347|9357.3|9347.3|9356.8|9346.8|7
1637230130000|2021-11-18 10:08:50|9357.3|9347.3|9357.3|9347.3|9357.8|9347.8|9357.3|9347.3|3
1637230140000|2021-11-18 10:09:00|9357|9347|9356.5|9346.5|9357|9347|9356.5|9346.5|3
1637230150000|2021-11-18 10:09:10|9356.8|9346.8|9357.5|9347.5|9358|9348|9356.8|9346.8|7
1637230170000|2021-11-18 10:09:30|9357.3|9347.3|9357|9347|9357.3|9347.3|9357|9347|2
1637230180000|2021-11-18 10:09:40|9356.5|9346.5|9356|9346|9356.5|9346.5|9355.8|9345.8|5
1637230190000|2021-11-18 10:09:50|9355.5|9345.5|9356.3|9346.3|9357.3|9347.3|9355.5|9345.5|7
1637230200000|2021-11-18 10:10:00|9356|9346|9355.5|9345.5|9356|9346|9355.5|9345.5|8
1637230210000|2021-11-18 10:10:10|9354.5|9344.5|9357.8|9347.8|9357.8|9347.8|9354.5|9344.5|5
1637230220000|2021-11-18 10:10:20|9358|9348|9358.8|9348.8|9359|9349|9358|9348|9
1637230230000|2021-11-18 10:10:30|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|1
1637230240000|2021-11-18 10:10:40|9358|9348|9358.5|9348.5|9358.5|9348.5|9357.8|9347.8|5
1637230250000|2021-11-18 10:10:50|9359|9349|9358.8|9348.8|9359.3|9349.3|9358.8|9348.8|7
1637230270000|2021-11-18 10:11:10|9358.5|9348.5|9358.8|9348.8|9359.3|9349.3|9358.5|9348.5|4
1637230280000|2021-11-18 10:11:20|9359|9349|9358.8|9348.8|9359|9349|9358.5|9348.5|4
1637230290000|2021-11-18 10:11:30|9359.3|9349.3|9357.5|9347.5|9359.3|9349.3|9357.5|9347.5|9
1637230300000|2021-11-18 10:11:40|9356.8|9346.8|9356.5|9346.5|9356.8|9346.8|9356.3|9346.3|3
1637230310000|2021-11-18 10:11:50|9356.3|9346.3|9356.8|9346.8|9357|9347|9356.3|9346.3|4
1637230320000|2021-11-18 10:12:00|9356|9346|9356|9346|9356|9346|9356|9346|1
1637230330000|2021-11-18 10:12:10|9355.8|9345.8|9356|9346|9356|9346|9354.3|9344.3|9
1637230340000|2021-11-18 10:12:20|9356.3|9346.3|9356.5|9346.5|9356.5|9346.5|9356.3|9346.3|2
1637230350000|2021-11-18 10:12:30|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|1
1637230370000|2021-11-18 10:12:50|9357.3|9347.3|9357.8|9347.8|9358|9348|9357.3|9347.3|5
1637230380000|2021-11-18 10:13:00|9357.3|9347.3|9357|9347|9358|9348|9356.8|9346.8|8
1637230390000|2021-11-18 10:13:10|9356.8|9346.8|9357|9347|9357.5|9347.5|9356.8|9346.8|6
1637230400000|2021-11-18 10:13:20|9356.8|9346.8|9357|9347|9357.3|9347.3|9356.8|9346.8|6
1637230410000|2021-11-18 10:13:30|9356|9346|9356|9346|9356|9346|9356|9346|1
1637230420000|2021-11-18 10:13:40|9355.8|9345.8|9355.3|9345.3|9355.8|9345.8|9355.3|9345.3|3
1637230430000|2021-11-18 10:13:50|9355|9345|9354.5|9344.5|9355|9345|9354.3|9344.3|5
1637230440000|2021-11-18 10:14:00|9353.8|9343.8|9355|9345|9355|9345|9353.8|9343.8|4
1637230450000|2021-11-18 10:14:10|9354.8|9344.8|9355|9345|9356.3|9346.3|9354.8|9344.8|7
1637230460000|2021-11-18 10:14:20|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|1
1637230470000|2021-11-18 10:14:30|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|1
1637230480000|2021-11-18 10:14:40|9355|9345|9354.3|9344.3|9355|9345|9354.3|9344.3|5
1637230490000|2021-11-18 10:14:50|9354|9344|9354.5|9344.5|9354.5|9344.5|9354|9344|3
1637230500000|2021-11-18 10:15:00|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|1
1637230510000|2021-11-18 10:15:10|9354.8|9344.8|9354.3|9344.3|9354.8|9344.8|9354.3|9344.3|4
1637230520000|2021-11-18 10:15:20|9354|9344|9354|9344|9354|9344|9354|9344|1
1637230530000|2021-11-18 10:15:30|9353.3|9343.3|9352.3|9342.3|9353.3|9343.3|9351.8|9341.8|8
1637230540000|2021-11-18 10:15:40|9352|9342|9351.8|9341.8|9352.3|9342.3|9351.8|9341.8|7
1637230550000|2021-11-18 10:15:50|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9350.3|9340.3|6
1637230560000|2021-11-18 10:16:00|9351|9341|9350.8|9340.8|9351|9341|9350.8|9340.8|2
1637230570000|2021-11-18 10:16:10|9350.5|9340.5|9350.8|9340.8|9351.3|9341.3|9350.5|9340.5|5
1637230580000|2021-11-18 10:16:20|9351|9341|9351|9341|9351|9341|9351|9341|1
1637230600000|2021-11-18 10:16:40|9350.8|9340.8|9351.3|9341.3|9351.3|9341.3|9350.3|9340.3|4
1637230610000|2021-11-18 10:16:50|9351.8|9341.8|9351|9341|9352.3|9342.3|9351|9341|9
1637230620000|2021-11-18 10:17:00|9351.3|9341.3|9352|9342|9352.8|9342.8|9351.3|9341.3|8
1637230630000|2021-11-18 10:17:10|9352.3|9342.3|9351.8|9341.8|9353|9343|9351.8|9341.8|4
1637230640000|2021-11-18 10:17:20|9353|9343|9351.3|9341.3|9353|9343|9350.8|9340.8|6
1637230650000|2021-11-18 10:17:30|9351|9341|9352|9342|9352.5|9342.5|9350.5|9340.5|10
1637230660000|2021-11-18 10:17:40|9352.3|9342.3|9351|9341|9352.3|9342.3|9351|9341|6
1637230670000|2021-11-18 10:17:50|9350.5|9340.5|9351|9341|9351|9341|9350.5|9340.5|3
1637230680000|2021-11-18 10:18:00|9350.3|9340.3|9350.8|9340.8|9350.8|9340.8|9350.3|9340.3|2
1637230690000|2021-11-18 10:18:10|9351.3|9341.3|9350.5|9340.5|9351.3|9341.3|9350.3|9340.3|5
1637230700000|2021-11-18 10:18:20|9349.8|9339.8|9350|9340|9350.3|9340.3|9349.8|9339.8|5
1637230710000|2021-11-18 10:18:30|9349.8|9339.8|9350|9340|9350|9340|9349.5|9339.5|3
1637230720000|2021-11-18 10:18:40|9350.3|9340.3|9349.8|9339.8|9350.3|9340.3|9349|9339|7
1637230730000|2021-11-18 10:18:50|9350|9340|9350.5|9340.5|9350.5|9340.5|9350|9340|3
1637230740000|2021-11-18 10:19:00|9350.8|9340.8|9349.8|9339.8|9350.8|9340.8|9349.5|9339.5|5
1637230750000|2021-11-18 10:19:10|9349.5|9339.5|9345.3|9335.3|9349.5|9339.5|9345.3|9335.3|2
1637230760000|2021-11-18 10:19:20|9345|9335|9344.8|9334.8|9345.8|9335.8|9343.5|9333.5|9
1637230770000|2021-11-18 10:19:30|9344.3|9334.3|9347.3|9337.3|9347.3|9337.3|9344|9334|9
1637230780000|2021-11-18 10:19:40|9347|9337|9349.5|9339.5|9349.5|9339.5|9346.8|9336.8|7
1637230790000|2021-11-18 10:19:50|9350|9340|9349.5|9339.5|9350.3|9340.3|9349.5|9339.5|5
1637230800000|2021-11-18 10:20:00|9349.3|9339.3|9346|9336|9349.3|9339.3|9345.8|9335.8|10
1637230810000|2021-11-18 10:20:10|9344.8|9334.8|9345|9335|9345.3|9335.3|9344.8|9334.8|4
1637230820000|2021-11-18 10:20:20|9345.3|9335.3|9345|9335|9345.3|9335.3|9345|9335|2
1637230830000|2021-11-18 10:20:30|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|1
1637230840000|2021-11-18 10:20:40|9344.3|9334.3|9344|9334|9344.5|9334.5|9344|9334|4
1637230850000|2021-11-18 10:20:50|9343.8|9333.8|9344.8|9334.8|9344.8|9334.8|9343.8|9333.8|6
1637230860000|2021-11-18 10:21:00|9345|9335|9344.8|9334.8|9345|9335|9344.5|9334.5|4
1637230870000|2021-11-18 10:21:10|9345|9335|9346.8|9336.8|9346.8|9336.8|9345|9335|4
1637230880000|2021-11-18 10:21:20|9347|9337|9346.3|9336.3|9347|9337|9346|9336|5
1637230890000|2021-11-18 10:21:30|9346|9336|9346|9336|9346|9336|9346|9336|1
1637230900000|2021-11-18 10:21:40|9346.3|9336.3|9346.5|9336.5|9346.5|9336.5|9346|9336|4
1637230910000|2021-11-18 10:21:50|9347|9337|9345.8|9335.8|9347|9337|9345.8|9335.8|3
1637230920000|2021-11-18 10:22:00|9346|9336|9348|9338|9348.3|9338.3|9346|9336|3
1637230930000|2021-11-18 10:22:10|9347.8|9337.8|9347|9337|9348.3|9338.3|9346.8|9336.8|6
1637230940000|2021-11-18 10:22:20|9346.8|9336.8|9348.5|9338.5|9348.5|9338.5|9346.5|9336.5|8
1637230960000|2021-11-18 10:22:40|9348.3|9338.3|9347.5|9337.5|9348.3|9338.3|9347.5|9337.5|3
1637230970000|2021-11-18 10:22:50|9347.8|9337.8|9347.5|9337.5|9348.3|9338.3|9347.5|9337.5|7
1637230980000|2021-11-18 10:23:00|9347.8|9337.8|9347.8|9337.8|9347.8|9337.8|9347.5|9337.5|5
1637230990000|2021-11-18 10:23:10|9347.5|9337.5|9349.3|9339.3|9349.3|9339.3|9347.5|9337.5|6
1637231000000|2021-11-18 10:23:20|9349|9339|9349|9339|9349.3|9339.3|9348.8|9338.8|4
1637231010000|2021-11-18 10:23:30|9349.3|9339.3|9349.3|9339.3|9349.8|9339.8|9349.3|9339.3|4
1637231020000|2021-11-18 10:23:40|9348.8|9338.8|9348.5|9338.5|9348.8|9338.8|9348|9338|5
1637231030000|2021-11-18 10:23:50|9348.3|9338.3|9348|9338|9348.3|9338.3|9348|9338|2
1637231040000|2021-11-18 10:24:00|9347.8|9337.8|9347.5|9337.5|9348.3|9338.3|9347.5|9337.5|4
1637231050000|2021-11-18 10:24:10|9346.5|9336.5|9346|9336|9347|9337|9346|9336|9
1637231060000|2021-11-18 10:24:20|9346.3|9336.3|9346|9336|9346.5|9336.5|9346|9336|4
1637231070000|2021-11-18 10:24:30|9345.5|9335.5|9344.8|9334.8|9345.5|9335.5|9344.8|9334.8|4
1637231080000|2021-11-18 10:24:40|9344.5|9334.5|9345|9335|9345|9335|9344|9334|4
1637231090000|2021-11-18 10:24:50|9345.3|9335.3|9344.8|9334.8|9345.3|9335.3|9344.5|9334.5|7
1637231100000|2021-11-18 10:25:00|9345.3|9335.3|9345.8|9335.8|9346|9336|9345.3|9335.3|5
1637231110000|2021-11-18 10:25:10|9346|9336|9345.8|9335.8|9346|9336|9345.8|9335.8|4
1637231120000|2021-11-18 10:25:20|9346|9336|9346.3|9336.3|9347.3|9337.3|9346|9336|14
1637231130000|2021-11-18 10:25:30|9346.5|9336.5|9347.3|9337.3|9347.3|9337.3|9346|9336|10
1637231140000|2021-11-18 10:25:40|9347|9337|9346.5|9336.5|9347.3|9337.3|9346.5|9336.5|8
1637231150000|2021-11-18 10:25:50|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|9346|9336|3
1637231160000|2021-11-18 10:26:00|9346|9336|9345.5|9335.5|9346|9336|9345.5|9335.5|2
1637231170000|2021-11-18 10:26:10|9345.8|9335.8|9346.3|9336.3|9346.3|9336.3|9345.8|9335.8|5
1637231180000|2021-11-18 10:26:20|9345.8|9335.8|9345|9335|9345.8|9335.8|9345|9335|6
1637231190000|2021-11-18 10:26:30|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|1
1637231200000|2021-11-18 10:26:40|9345.5|9335.5|9346|9336|9346|9336|9345.3|9335.3|5
1637231210000|2021-11-18 10:26:50|9346.3|9336.3|9346.3|9336.3|9347|9337|9346|9336|5
1637231220000|2021-11-18 10:27:00|9346|9336|9346.3|9336.3|9346.3|9336.3|9346|9336|2
1637231230000|2021-11-18 10:27:10|9346.5|9336.5|9347.8|9337.8|9347.8|9337.8|9346.5|9336.5|7
1637231240000|2021-11-18 10:27:20|9348|9338|9348.8|9338.8|9349.3|9339.3|9348|9338|7
1637231250000|2021-11-18 10:27:30|9348.5|9338.5|9350|9340|9350.5|9340.5|9348.5|9338.5|7
1637231260000|2021-11-18 10:27:40|9349.8|9339.8|9350.8|9340.8|9351.3|9341.3|9349.8|9339.8|4
1637231270000|2021-11-18 10:27:50|9351|9341|9351|9341|9351|9341|9350.8|9340.8|3
1637231280000|2021-11-18 10:28:00|9350.8|9340.8|9350.5|9340.5|9351.3|9341.3|9349.8|9339.8|7
1637231290000|2021-11-18 10:28:10|9349.8|9339.8|9350.5|9340.5|9350.8|9340.8|9349.8|9339.8|13
1637231300000|2021-11-18 10:28:20|9349.8|9339.8|9348.5|9338.5|9350|9340|9348.3|9338.3|8
1637231310000|2021-11-18 10:28:30|9348|9338|9346.5|9336.5|9348|9338|9346.5|9336.5|9
1637231320000|2021-11-18 10:28:40|9347|9337|9346.8|9336.8|9347|9337|9346.8|9336.8|4
1637231330000|2021-11-18 10:28:50|9346.5|9336.5|9346.5|9336.5|9346.5|9336.5|9345.8|9335.8|3
1637231340000|2021-11-18 10:29:00|9346.3|9336.3|9347|9337|9347|9337|9346.3|9336.3|4
1637231350000|2021-11-18 10:29:10|9346.8|9336.8|9347.8|9337.8|9348.5|9338.5|9346.8|9336.8|10
1637231360000|2021-11-18 10:29:20|9348|9338|9349.5|9339.5|9349.5|9339.5|9348|9338|8
1637231370000|2021-11-18 10:29:30|9349.8|9339.8|9350.3|9340.3|9350.3|9340.3|9349.8|9339.8|2
1637231380000|2021-11-18 10:29:40|9350|9340|9349.8|9339.8|9350|9340|9349.5|9339.5|7
1637231390000|2021-11-18 10:29:50|9349.5|9339.5|9349.8|9339.8|9349.8|9339.8|9348.5|9338.5|8
1637231400000|2021-11-18 10:30:00|9350|9340|9348.5|9338.5|9350|9340|9348.5|9338.5|7
1637231410000|2021-11-18 10:30:10|9348.3|9338.3|9348.8|9338.8|9348.8|9338.8|9348|9338|3
1637231420000|2021-11-18 10:30:20|9349|9339|9350.5|9340.5|9350.5|9340.5|9349|9339|5
1637231430000|2021-11-18 10:30:30|9350.8|9340.8|9349.8|9339.8|9350.8|9340.8|9349.8|9339.8|7
1637231440000|2021-11-18 10:30:40|9349.5|9339.5|9349.5|9339.5|9349.8|9339.8|9349.5|9339.5|3
1637231450000|2021-11-18 10:30:50|9349.8|9339.8|9350.8|9340.8|9350.8|9340.8|9349.5|9339.5|9
1637231460000|2021-11-18 10:31:00|9351|9341|9351.3|9341.3|9351.3|9341.3|9350|9340|7
1637231470000|2021-11-18 10:31:10|9351.5|9341.5|9353.3|9343.3|9353.3|9343.3|9351.5|9341.5|4
1637231480000|2021-11-18 10:31:20|9353.5|9343.5|9353.3|9343.3|9354|9344|9353|9343|5
1637231490000|2021-11-18 10:31:30|9352.3|9342.3|9353.5|9343.5|9353.5|9343.5|9352.3|9342.3|5
1637231500000|2021-11-18 10:31:40|9354.3|9344.3|9354|9344|9354.3|9344.3|9354|9344|4
1637231510000|2021-11-18 10:31:50|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1637231520000|2021-11-18 10:32:00|9354|9344|9354.3|9344.3|9354.3|9344.3|9354|9344|4
1637231530000|2021-11-18 10:32:10|9354.5|9344.5|9354.5|9344.5|9355|9345|9354.5|9344.5|3
1637231540000|2021-11-18 10:32:20|9354.8|9344.8|9355|9345|9355.5|9345.5|9354.8|9344.8|8
1637231560000|2021-11-18 10:32:40|9354.8|9344.8|9354|9344|9355|9345|9353.8|9343.8|9
1637231570000|2021-11-18 10:32:50|9353.8|9343.8|9353.5|9343.5|9354|9344|9353.3|9343.3|6
1637231580000|2021-11-18 10:33:00|9353|9343|9355.3|9345.3|9355.3|9345.3|9353|9343|9
1637231590000|2021-11-18 10:33:10|9354.8|9344.8|9354.5|9344.5|9354.8|9344.8|9354.5|9344.5|2
1637231600000|2021-11-18 10:33:20|9354.8|9344.8|9355.3|9345.3|9355.5|9345.5|9354.8|9344.8|3
1637231610000|2021-11-18 10:33:30|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.3|9345.3|3
1637231620000|2021-11-18 10:33:40|9355.3|9345.3|9354.5|9344.5|9355.3|9345.3|9354.5|9344.5|3
1637231630000|2021-11-18 10:33:50|9354.3|9344.3|9355|9345|9355.3|9345.3|9354.3|9344.3|6
1637231640000|2021-11-18 10:34:00|9354.8|9344.8|9355|9345|9356|9346|9354.5|9344.5|11
1637231650000|2021-11-18 10:34:10|9355.5|9345.5|9355.8|9345.8|9356.3|9346.3|9355.3|9345.3|5
1637231660000|2021-11-18 10:34:20|9356|9346|9355.8|9345.8|9356|9346|9355.8|9345.8|2
1637231670000|2021-11-18 10:34:30|9355.3|9345.3|9356|9346|9356|9346|9355.3|9345.3|3
1637231680000|2021-11-18 10:34:40|9356.3|9346.3|9360.3|9350.3|9360.5|9350.5|9356.3|9346.3|6
1637231690000|2021-11-18 10:34:50|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|1
1637231700000|2021-11-18 10:35:00|9359.5|9349.5|9359.5|9349.5|9360.5|9350.5|9359.5|9349.5|4
1637231710000|2021-11-18 10:35:10|9359.8|9349.8|9359.8|9349.8|9360.3|9350.3|9359.5|9349.5|7
1637231720000|2021-11-18 10:35:20|9359|9349|9361.8|9351.8|9361.8|9351.8|9359|9349|10
1637231730000|2021-11-18 10:35:30|9361.5|9351.5|9362.5|9352.5|9363|9353|9361.5|9351.5|5
1637231740000|2021-11-18 10:35:40|9362.8|9352.8|9363.8|9353.8|9364|9354|9362.5|9352.5|6
1637231750000|2021-11-18 10:35:50|9364|9354|9364.3|9354.3|9364.3|9354.3|9364|9354|2
1637231760000|2021-11-18 10:36:00|9364.5|9354.5|9363.3|9353.3|9364.5|9354.5|9362.8|9352.8|7
1637231770000|2021-11-18 10:36:10|9363.5|9353.5|9361.3|9351.3|9363.8|9353.8|9361.3|9351.3|7
1637231780000|2021-11-18 10:36:20|9361.8|9351.8|9360.5|9350.5|9361.8|9351.8|9359.8|9349.8|8
1637231790000|2021-11-18 10:36:30|9360.8|9350.8|9361.5|9351.5|9361.5|9351.5|9360.5|9350.5|7
1637231800000|2021-11-18 10:36:40|9362|9352|9361.3|9351.3|9362|9352|9361.3|9351.3|4
1637231810000|2021-11-18 10:36:50|9361.5|9351.5|9361|9351|9362|9352|9361|9351|7
1637231820000|2021-11-18 10:37:00|9360.8|9350.8|9360.5|9350.5|9360.8|9350.8|9360.3|9350.3|3
1637231830000|2021-11-18 10:37:10|9360.8|9350.8|9360.5|9350.5|9360.8|9350.8|9360.3|9350.3|4
1637231840000|2021-11-18 10:37:20|9360.3|9350.3|9362|9352|9362|9352|9360|9350|7
1637231850000|2021-11-18 10:37:30|9362.3|9352.3|9362.8|9352.8|9362.8|9352.8|9362|9352|7
1637231870000|2021-11-18 10:37:50|9362.5|9352.5|9362|9352|9362.5|9352.5|9361.5|9351.5|7
1637231880000|2021-11-18 10:38:00|9361.8|9351.8|9361|9351|9361.8|9351.8|9361|9351|4
1637231890000|2021-11-18 10:38:10|9360.8|9350.8|9359.8|9349.8|9360.8|9350.8|9359.8|9349.8|6
1637231900000|2021-11-18 10:38:20|9360|9350|9359.5|9349.5|9360.8|9350.8|9359.3|9349.3|5
1637231910000|2021-11-18 10:38:30|9360|9350|9361.3|9351.3|9361.3|9351.3|9360|9350|5
1637231920000|2021-11-18 10:38:40|9361.8|9351.8|9360.3|9350.3|9361.8|9351.8|9360.3|9350.3|3
1637231940000|2021-11-18 10:39:00|9360.5|9350.5|9360.5|9350.5|9361|9351|9360.5|9350.5|3
1637231950000|2021-11-18 10:39:10|9360.8|9350.8|9362|9352|9362|9352|9360.3|9350.3|8
1637231960000|2021-11-18 10:39:20|9361.5|9351.5|9361.5|9351.5|9361.8|9351.8|9361.3|9351.3|5
1637231970000|2021-11-18 10:39:30|9361|9351|9360|9350|9361|9351|9360|9350|4
1637231980000|2021-11-18 10:39:40|9359.8|9349.8|9359.5|9349.5|9359.8|9349.8|9359.5|9349.5|2
1637231990000|2021-11-18 10:39:50|9359.3|9349.3|9359.5|9349.5|9359.5|9349.5|9358.5|9348.5|5
1637232000000|2021-11-18 10:40:00|9359|9349|9357|9347|9359|9349|9356.8|9346.8|12
1637232010000|2021-11-18 10:40:10|9356.5|9346.5|9356.3|9346.3|9356.5|9346.5|9355.8|9345.8|6
1637232020000|2021-11-18 10:40:20|9356.5|9346.5|9355.8|9345.8|9356.8|9346.8|9355.5|9345.5|9
1637232030000|2021-11-18 10:40:30|9355.5|9345.5|9354.8|9344.8|9355.8|9345.8|9353.8|9343.8|7
1637232040000|2021-11-18 10:40:40|9355.5|9345.5|9354.8|9344.8|9355.5|9345.5|9354.8|9344.8|4
1637232060000|2021-11-18 10:41:00|9355.3|9345.3|9355.5|9345.5|9355.5|9345.5|9355.3|9345.3|2
1637232070000|2021-11-18 10:41:10|9356.3|9346.3|9358.3|9348.3|9358.3|9348.3|9356.3|9346.3|4
1637232080000|2021-11-18 10:41:20|9358.5|9348.5|9357.8|9347.8|9359.3|9349.3|9357.8|9347.8|5
1637232090000|2021-11-18 10:41:30|9357.3|9347.3|9356|9346|9357.3|9347.3|9356|9346|3
1637232100000|2021-11-18 10:41:40|9355.3|9345.3|9356|9346|9357.5|9347.5|9355.3|9345.3|11
1637232110000|2021-11-18 10:41:50|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|1
1637232120000|2021-11-18 10:42:00|9356|9346|9356.3|9346.3|9356.3|9346.3|9355|9345|5
1637232130000|2021-11-18 10:42:10|9356.5|9346.5|9355|9345|9356.5|9346.5|9355|9345|6
1637232140000|2021-11-18 10:42:20|9354.8|9344.8|9355.3|9345.3|9355.3|9345.3|9354.5|9344.5|5
1637232150000|2021-11-18 10:42:30|9355.5|9345.5|9355.3|9345.3|9355.5|9345.5|9355.3|9345.3|2
1637232160000|2021-11-18 10:42:40|9355|9345|9353.8|9343.8|9355|9345|9353.8|9343.8|3
1637232170000|2021-11-18 10:42:50|9354|9344|9354.3|9344.3|9354.3|9344.3|9354|9344|2
1637232180000|2021-11-18 10:43:00|9354.8|9344.8|9355|9345|9356|9346|9354.8|9344.8|6
1637232190000|2021-11-18 10:43:10|9354.8|9344.8|9353.6|9343.6|9354.8|9344.8|9353|9343|9
1637232200000|2021-11-18 10:43:20|9353.8|9343.8|9354.5|9344.5|9354.5|9344.5|9353.5|9343.5|9
1637232210000|2021-11-18 10:43:30|9354.8|9344.8|9355.3|9345.3|9355.5|9345.5|9354.8|9344.8|4
1637232220000|2021-11-18 10:43:40|9355|9345|9354.3|9344.3|9355|9345|9354.3|9344.3|5
1637232230000|2021-11-18 10:43:50|9353.5|9343.5|9353.8|9343.8|9354.3|9344.3|9353.5|9343.5|4
1637232240000|2021-11-18 10:44:00|9353.5|9343.5|9353.3|9343.3|9353.5|9343.5|9353.3|9343.3|2
1637232250000|2021-11-18 10:44:10|9352.8|9342.8|9352.8|9342.8|9354|9344|9352.8|9342.8|5
1637232270000|2021-11-18 10:44:30|9353|9343|9352.5|9342.5|9353|9343|9352.5|9342.5|2
1637232280000|2021-11-18 10:44:40|9352|9342|9350.5|9340.5|9352|9342|9350.5|9340.5|2
1637232290000|2021-11-18 10:44:50|9350.3|9340.3|9350.5|9340.5|9350.5|9340.5|9349.8|9339.8|4
1637232300000|2021-11-18 10:45:00|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9350|9340|6
1637232310000|2021-11-18 10:45:10|9350.5|9340.5|9349|9339|9350.5|9340.5|9349|9339|2
1637232320000|2021-11-18 10:45:20|9348.8|9338.8|9349.8|9339.8|9349.8|9339.8|9348|9338|9
1637232330000|2021-11-18 10:45:30|9350|9340|9350.5|9340.5|9350.8|9340.8|9350|9340|4
1637232340000|2021-11-18 10:45:40|9350.8|9340.8|9351.3|9341.3|9352|9342|9350.8|9340.8|5
1637232350000|2021-11-18 10:45:50|9351|9341|9350|9340|9351|9341|9350|9340|3
1637232360000|2021-11-18 10:46:00|9348.8|9338.8|9346.8|9336.8|9348.8|9338.8|9346.5|9336.5|5
1637232370000|2021-11-18 10:46:10|9347|9337|9348|9338|9348|9338|9347|9337|2
1637232380000|2021-11-18 10:46:20|9347.8|9337.8|9347.8|9337.8|9347.8|9337.8|9347.8|9337.8|1
1637232390000|2021-11-18 10:46:30|9348|9338|9349.3|9339.3|9350.3|9340.3|9347.5|9337.5|11
1637232410000|2021-11-18 10:46:50|9350.8|9340.8|9350.3|9340.3|9350.8|9340.8|9349.8|9339.8|5
1637232420000|2021-11-18 10:47:00|9350.5|9340.5|9349.3|9339.3|9350.5|9340.5|9349|9339|7
1637232430000|2021-11-18 10:47:10|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|1
1637232440000|2021-11-18 10:47:20|9349.3|9339.3|9349.5|9339.5|9349.5|9339.5|9349|9339|5
1637232450000|2021-11-18 10:47:30|9349.8|9339.8|9349|9339|9349.8|9339.8|9349|9339|8
1637232460000|2021-11-18 10:47:40|9348.8|9338.8|9348.5|9338.5|9348.8|9338.8|9348.3|9338.3|4
1637232470000|2021-11-18 10:47:50|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|1
1637232480000|2021-11-18 10:48:00|9349.3|9339.3|9349.5|9339.5|9349.5|9339.5|9349|9339|9
1637232490000|2021-11-18 10:48:10|9349.3|9339.3|9348.8|9338.8|9349.3|9339.3|9348.8|9338.8|2
1637232510000|2021-11-18 10:48:30|9348.5|9338.5|9348.3|9338.3|9348.5|9338.5|9348.3|9338.3|2
1637232520000|2021-11-18 10:48:40|9348.5|9338.5|9348.5|9338.5|9349|9339|9348.5|9338.5|5
1637232530000|2021-11-18 10:48:50|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|1
1637232540000|2021-11-18 10:49:00|9348.5|9338.5|9347.5|9337.5|9348.5|9338.5|9347.3|9337.3|7
1637232550000|2021-11-18 10:49:10|9347.8|9337.8|9348.3|9338.3|9348.3|9338.3|9347.8|9337.8|2
1637232560000|2021-11-18 10:49:20|9348|9338|9348|9338|9348|9338|9348|9338|1
1637232580000|2021-11-18 10:49:40|9347.8|9337.8|9347|9337|9347.8|9337.8|9347|9337|2
1637232590000|2021-11-18 10:49:50|9347.3|9337.3|9347.5|9337.5|9348.3|9338.3|9347.3|9337.3|5
1637232600000|2021-11-18 10:50:00|9347.3|9337.3|9346.5|9336.5|9347.5|9337.5|9346.5|9336.5|5
1637232610000|2021-11-18 10:50:10|9346.8|9336.8|9346.8|9336.8|9348|9338|9346.8|9336.8|4
1637232620000|2021-11-18 10:50:20|9347|9337|9347.3|9337.3|9347.3|9337.3|9347|9337|2
1637232630000|2021-11-18 10:50:30|9347.5|9337.5|9346.3|9336.3|9347.5|9337.5|9346.3|9336.3|4
1637232640000|2021-11-18 10:50:40|9346.8|9336.8|9346|9336|9347|9337|9346|9336|6
1637232650000|2021-11-18 10:50:50|9345.8|9335.8|9345.5|9335.5|9345.8|9335.8|9345.5|9335.5|2
1637232660000|2021-11-18 10:51:00|9345.8|9335.8|9345.3|9335.3|9346|9336|9345.3|9335.3|4
1637232670000|2021-11-18 10:51:10|9345.5|9335.5|9344.5|9334.5|9345.5|9335.5|9344.5|9334.5|4
1637232680000|2021-11-18 10:51:20|9344.3|9334.3|9345.3|9335.3|9345.3|9335.3|9344.3|9334.3|5
1637232700000|2021-11-18 10:51:40|9345|9335|9346.3|9336.3|9346.3|9336.3|9345|9335|9
1637232710000|2021-11-18 10:51:50|9346|9336|9345.3|9335.3|9346|9336|9345|9335|5
1637232720000|2021-11-18 10:52:00|9345.5|9335.5|9345.5|9335.5|9345.5|9335.5|9345.3|9335.3|3
1637232730000|2021-11-18 10:52:10|9345.3|9335.3|9344.8|9334.8|9345.5|9335.5|9344.8|9334.8|7
1637232740000|2021-11-18 10:52:20|9344.5|9334.5|9344.8|9334.8|9345.3|9335.3|9344|9334|11
1637232750000|2021-11-18 10:52:30|9344.5|9334.5|9345.8|9335.8|9345.8|9335.8|9344.3|9334.3|6
1637232760000|2021-11-18 10:52:40|9345.5|9335.5|9344.5|9334.5|9345.5|9335.5|9344.5|9334.5|4
1637232770000|2021-11-18 10:52:50|9343.5|9333.5|9344.3|9334.3|9344.5|9334.5|9343.5|9333.5|5
1637232780000|2021-11-18 10:53:00|9344|9334|9344|9334|9344.3|9334.3|9344|9334|3
1637232800000|2021-11-18 10:53:20|9344.3|9334.3|9343.8|9333.8|9344.5|9334.5|9343.8|9333.8|4
1637232810000|2021-11-18 10:53:30|9344|9334|9345|9335|9345|9335|9344|9334|2
1637232820000|2021-11-18 10:53:40|9344.8|9334.8|9344.3|9334.3|9344.8|9334.8|9344|9334|4
1637232830000|2021-11-18 10:53:50|9344.5|9334.5|9344.5|9334.5|9345|9335|9344.5|9334.5|5
1637232840000|2021-11-18 10:54:00|9344.8|9334.8|9344.3|9334.3|9345.3|9335.3|9344.3|9334.3|3
1637232850000|2021-11-18 10:54:10|9344.5|9334.5|9345.5|9335.5|9345.5|9335.5|9344.5|9334.5|4
1637232860000|2021-11-18 10:54:20|9345|9335|9345.3|9335.3|9345.3|9335.3|9345|9335|2
1637232870000|2021-11-18 10:54:30|9345.5|9335.5|9346.5|9336.5|9346.5|9336.5|9345.5|9335.5|3
1637232880000|2021-11-18 10:54:40|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|9346.5|9336.5|3
1637232890000|2021-11-18 10:54:50|9347.3|9337.3|9347.8|9337.8|9347.8|9337.8|9347|9337|5
1637232900000|2021-11-18 10:55:00|9348.5|9338.5|9348.8|9338.8|9348.8|9338.8|9348.3|9338.3|4
1637232910000|2021-11-18 10:55:10|9349|9339|9348.5|9338.5|9349.8|9339.8|9348.5|9338.5|9
1637232920000|2021-11-18 10:55:20|9348.8|9338.8|9349|9339|9349.3|9339.3|9348.8|9338.8|5
1637232930000|2021-11-18 10:55:30|9349.3|9339.3|9350|9340|9350|9340|9349.3|9339.3|2
1637232940000|2021-11-18 10:55:40|9350.3|9340.3|9351.3|9341.3|9351.3|9341.3|9349.8|9339.8|7
1637232950000|2021-11-18 10:55:50|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|1
1637232960000|2021-11-18 10:56:00|9351.3|9341.3|9351|9341|9351.3|9341.3|9350.8|9340.8|3
1637232970000|2021-11-18 10:56:10|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|1
1637232980000|2021-11-18 10:56:20|9351|9341|9351|9341|9351|9341|9351|9341|1
1637232990000|2021-11-18 10:56:30|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|1
1637233000000|2021-11-18 10:56:40|9351|9341|9351|9341|9351|9341|9350.8|9340.8|3
1637233010000|2021-11-18 10:56:50|9350.8|9340.8|9348.5|9338.5|9350.8|9340.8|9348.5|9338.5|4
1637233020000|2021-11-18 10:57:00|9348.8|9338.8|9345.8|9335.8|9348.8|9338.8|9345.8|9335.8|6
1637233030000|2021-11-18 10:57:10|9346.3|9336.3|9346.8|9336.8|9346.8|9336.8|9346|9336|6
1637233040000|2021-11-18 10:57:20|9347|9337|9348.3|9338.3|9349|9339|9347|9337|11
1637233050000|2021-11-18 10:57:30|9348.5|9338.5|9349.8|9339.8|9350.3|9340.3|9348.5|9338.5|10
1637233060000|2021-11-18 10:57:40|9349.5|9339.5|9349.8|9339.8|9349.8|9339.8|9349.3|9339.3|6
1637233070000|2021-11-18 10:57:50|9349.5|9339.5|9349.3|9339.3|9349.5|9339.5|9349.3|9339.3|2
1637233080000|2021-11-18 10:58:00|9348.9|9338.9|9347.3|9337.3|9348.9|9338.9|9346.5|9336.5|9
1637233090000|2021-11-18 10:58:10|9347|9337|9347|9337|9347|9337|9347|9337|1
1637233100000|2021-11-18 10:58:20|9347.5|9337.5|9348.8|9338.8|9348.8|9338.8|9347.5|9337.5|5
1637233110000|2021-11-18 10:58:30|9349|9339|9348.3|9338.3|9349|9339|9348|9338|3
1637233120000|2021-11-18 10:58:40|9348.5|9338.5|9348.5|9338.5|9348.8|9338.8|9348.3|9338.3|5
1637233130000|2021-11-18 10:58:50|9348.8|9338.8|9349|9339|9349.8|9339.8|9348.8|9338.8|5
1637233150000|2021-11-18 10:59:10|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|1
1637233160000|2021-11-18 10:59:20|9349|9339|9349|9339|9349|9339|9349|9339|1
1637233170000|2021-11-18 10:59:30|9349.3|9339.3|9350.3|9340.3|9350.3|9340.3|9349.3|9339.3|4
1637233180000|2021-11-18 10:59:40|9350.5|9340.5|9350.3|9340.3|9350.5|9340.5|9350|9340|4
1637233190000|2021-11-18 10:59:50|9350.5|9340.5|9350.3|9340.3|9350.8|9340.8|9350.3|9340.3|6
1637233200000|2021-11-18 11:00:00|9350|9340|9348.8|9338.8|9350|9340|9348.8|9338.8|6
1637233210000|2021-11-18 11:00:10|9348.5|9338.5|9346.8|9336.8|9348.5|9338.5|9346|9336|8
1637233220000|2021-11-18 11:00:20|9346.5|9336.5|9346.8|9336.8|9346.8|9336.8|9346.3|9336.3|4
1637233230000|2021-11-18 11:00:30|9347|9337|9347.3|9337.3|9347.3|9337.3|9347|9337|2
1637233240000|2021-11-18 11:00:40|9347.5|9337.5|9346.8|9336.8|9348.5|9338.5|9346.5|9336.5|11
1637233250000|2021-11-18 11:00:50|9347|9337|9346.5|9336.5|9347|9337|9346.5|9336.5|3
1637233260000|2021-11-18 11:01:00|9346|9336|9347.8|9337.8|9347.8|9337.8|9346|9336|6
1637233270000|2021-11-18 11:01:10|9347.5|9337.5|9349.5|9339.5|9350.3|9340.3|9347.5|9337.5|8
1637233280000|2021-11-18 11:01:20|9349.3|9339.3|9349|9339|9349.5|9339.5|9349|9339|5
1637233290000|2021-11-18 11:01:30|9349.5|9339.5|9348.3|9338.3|9349.5|9339.5|9348.3|9338.3|4
1637233300000|2021-11-18 11:01:40|9347.8|9337.8|9346.8|9336.8|9347.8|9337.8|9346.8|9336.8|3
1637233310000|2021-11-18 11:01:50|9346.3|9336.3|9349|9339|9349|9339|9346.3|9336.3|5
1637233320000|2021-11-18 11:02:00|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|1
1637233330000|2021-11-18 11:02:10|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|1
1637233340000|2021-11-18 11:02:20|9349.3|9339.3|9348|9338|9349.3|9339.3|9348|9338|5
1637233350000|2021-11-18 11:02:30|9348.3|9338.3|9348.3|9338.3|9348.5|9338.5|9348.3|9338.3|3
1637233360000|2021-11-18 11:02:40|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|1
1637233370000|2021-11-18 11:02:50|9348.8|9338.8|9348.5|9338.5|9349|9339|9348.5|9338.5|3
1637233380000|2021-11-18 11:03:00|9348.3|9338.3|9347.8|9337.8|9348.3|9338.3|9347.8|9337.8|5
1637233390000|2021-11-18 11:03:10|9348|9338|9348.5|9338.5|9348.8|9338.8|9348|9338|3
1637233400000|2021-11-18 11:03:20|9348.8|9338.8|9350|9340|9350|9340|9348.8|9338.8|5
1637233410000|2021-11-18 11:03:30|9350.8|9340.8|9351.3|9341.3|9351.3|9341.3|9350.5|9340.5|5
1637233420000|2021-11-18 11:03:40|9351.5|9341.5|9351.8|9341.8|9351.8|9341.8|9351.5|9341.5|2
1637233430000|2021-11-18 11:03:50|9352.3|9342.3|9352.3|9342.3|9352.5|9342.5|9351.8|9341.8|4
1637233440000|2021-11-18 11:04:00|9352|9342|9351.5|9341.5|9352.3|9342.3|9351.5|9341.5|6
1637233450000|2021-11-18 11:04:10|9351.8|9341.8|9351.5|9341.5|9351.8|9341.8|9351.5|9341.5|2
1637233460000|2021-11-18 11:04:20|9351.8|9341.8|9351.5|9341.5|9351.8|9341.8|9351.5|9341.5|2
1637233470000|2021-11-18 11:04:30|9351.8|9341.8|9352.3|9342.3|9352.3|9342.3|9351.8|9341.8|3
1637233500000|2021-11-18 11:05:00|9352.5|9342.5|9352.8|9342.8|9353|9343|9352.5|9342.5|3
1637233510000|2021-11-18 11:05:10|9352.3|9342.3|9351.5|9341.5|9352.3|9342.3|9351.5|9341.5|2
1637233520000|2021-11-18 11:05:20|9351.8|9341.8|9350.8|9340.8|9351.8|9341.8|9350.8|9340.8|3
1637233530000|2021-11-18 11:05:30|9350.5|9340.5|9350.3|9340.3|9350.5|9340.5|9349.8|9339.8|4
1637233540000|2021-11-18 11:05:40|9349.5|9339.5|9349.8|9339.8|9350.3|9340.3|9349.5|9339.5|4
1637233560000|2021-11-18 11:06:00|9350|9340|9350.8|9340.8|9350.8|9340.8|9350|9340|3
1637233580000|2021-11-18 11:06:20|9351|9341|9350.8|9340.8|9351.3|9341.3|9350.8|9340.8|4
1637233600000|2021-11-18 11:06:40|9351|9341|9351.3|9341.3|9351.3|9341.3|9351|9341|2
1637233610000|2021-11-18 11:06:50|9351.5|9341.5|9352|9342|9352|9342|9351.5|9341.5|2
1637233620000|2021-11-18 11:07:00|9351.8|9341.8|9352.5|9342.5|9352.5|9342.5|9351.8|9341.8|4
1637233630000|2021-11-18 11:07:10|9352.8|9342.8|9355.8|9345.8|9356.5|9346.5|9352.8|9342.8|11
1637233640000|2021-11-18 11:07:20|9355.5|9345.5|9357.3|9347.3|9357.3|9347.3|9354.8|9344.8|4
1637233650000|2021-11-18 11:07:30|9357|9347|9357.8|9347.8|9357.8|9347.8|9356.8|9346.8|4
1637233660000|2021-11-18 11:07:40|9358|9348|9358.3|9348.3|9358.5|9348.5|9358|9348|4
1637233670000|2021-11-18 11:07:50|9358|9348|9356.8|9346.8|9358|9348|9356.3|9346.3|11
1637233680000|2021-11-18 11:08:00|9356.5|9346.5|9355.3|9345.3|9356.8|9346.8|9355.3|9345.3|6
1637233690000|2021-11-18 11:08:10|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1637233700000|2021-11-18 11:08:20|9355.3|9345.3|9356|9346|9356.3|9346.3|9355|9345|6
1637233710000|2021-11-18 11:08:30|9356.3|9346.3|9356.8|9346.8|9356.8|9346.8|9356.3|9346.3|2
1637233720000|2021-11-18 11:08:40|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|2
1637233730000|2021-11-18 11:08:50|9357.5|9347.5|9357.3|9347.3|9357.5|9347.5|9357.3|9347.3|2
1637233740000|2021-11-18 11:09:00|9357|9347|9357|9347|9357.8|9347.8|9357|9347|6
1637233750000|2021-11-18 11:09:10|9357.3|9347.3|9357.8|9347.8|9357.8|9347.8|9357.3|9347.3|2
1637233770000|2021-11-18 11:09:30|9357.5|9347.5|9357.8|9347.8|9357.8|9347.8|9357.5|9347.5|2
1637233780000|2021-11-18 11:09:40|9357.5|9347.5|9359.8|9349.8|9359.8|9349.8|9357.5|9347.5|9
1637233790000|2021-11-18 11:09:50|9359.5|9349.5|9359.8|9349.8|9359.8|9349.8|9359.3|9349.3|3
1637233800000|2021-11-18 11:10:00|9360|9350|9360.3|9350.3|9360.5|9350.5|9360|9350|7
1637233810000|2021-11-18 11:10:10|9360|9350|9359.3|9349.3|9360|9350|9359.3|9349.3|3
1637233820000|2021-11-18 11:10:20|9359.5|9349.5|9360.3|9350.3|9360.5|9350.5|9359.5|9349.5|5
1637233830000|2021-11-18 11:10:30|9360.5|9350.5|9360.8|9350.8|9360.8|9350.8|9360.5|9350.5|4
1637233840000|2021-11-18 11:10:40|9360.5|9350.5|9360.5|9350.5|9360.8|9350.8|9360.5|9350.5|3
1637233850000|2021-11-18 11:10:50|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|1
1637233860000|2021-11-18 11:11:00|9360|9350|9360|9350|9360|9350|9360|9350|1
1637233870000|2021-11-18 11:11:10|9360.3|9350.3|9362.5|9352.5|9362.5|9352.5|9360.3|9350.3|9
1637233890000|2021-11-18 11:11:30|9362.3|9352.3|9362.5|9352.5|9362.5|9352.5|9362.3|9352.3|2
1637233900000|2021-11-18 11:11:40|9362.8|9352.8|9363|9353|9363|9353|9362.5|9352.5|4
1637233910000|2021-11-18 11:11:50|9363.3|9353.3|9364.5|9354.5|9364.8|9354.8|9363.3|9353.3|4
1637233920000|2021-11-18 11:12:00|9364.3|9354.3|9363.8|9353.8|9364.3|9354.3|9363.8|9353.8|6
1637233930000|2021-11-18 11:12:10|9363.5|9353.5|9363.3|9353.3|9363.5|9353.5|9363.3|9353.3|2
1637233940000|2021-11-18 11:12:20|9363|9353|9363|9353|9363|9353|9362.5|9352.5|4
1637233950000|2021-11-18 11:12:30|9362.3|9352.3|9363.3|9353.3|9363.3|9353.3|9362.3|9352.3|3
1637233960000|2021-11-18 11:12:40|9362.8|9352.8|9362.3|9352.3|9362.8|9352.8|9362.3|9352.3|3
1637233970000|2021-11-18 11:12:50|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.5|9352.5|3
1637233980000|2021-11-18 11:13:00|9363|9353|9365.5|9355.5|9365.5|9355.5|9363|9353|8
1637233990000|2021-11-18 11:13:10|9365.8|9355.8|9367|9357|9368|9358|9365.8|9355.8|11
1637234000000|2021-11-18 11:13:20|9367.3|9357.3|9367|9357|9367.3|9357.3|9366.8|9356.8|4
1637234010000|2021-11-18 11:13:30|9367.3|9357.3|9366.8|9356.8|9367.8|9357.8|9366.8|9356.8|6
1637234020000|2021-11-18 11:13:40|9367|9357|9367.3|9357.3|9367.3|9357.3|9366.8|9356.8|3
1637234030000|2021-11-18 11:13:50|9367.5|9357.5|9366.8|9356.8|9367.5|9357.5|9366.8|9356.8|3
1637234040000|2021-11-18 11:14:00|9366.5|9356.5|9366|9356|9367.8|9357.8|9366|9356|6
1637234050000|2021-11-18 11:14:10|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|1
1637234060000|2021-11-18 11:14:20|9367.5|9357.5|9368.3|9358.3|9368.3|9358.3|9367.5|9357.5|7
1637234070000|2021-11-18 11:14:30|9368|9358|9368|9358|9368|9358|9368|9358|1
1637234080000|2021-11-18 11:14:40|9369|9359|9371.3|9361.3|9371.5|9361.5|9369|9359|8
1637234090000|2021-11-18 11:14:50|9372|9362|9374.5|9364.5|9374.5|9364.5|9371.8|9361.8|8
1637234100000|2021-11-18 11:15:00|9374.3|9364.3|9373.5|9363.5|9374.5|9364.5|9373.5|9363.5|9
1637234110000|2021-11-18 11:15:10|9373.3|9363.3|9373.5|9363.5|9373.5|9363.5|9373.3|9363.3|4
1637234120000|2021-11-18 11:15:20|9373.3|9363.3|9370.3|9360.3|9373.3|9363.3|9370.3|9360.3|7
1637234130000|2021-11-18 11:15:30|9370.5|9360.5|9370.8|9360.8|9371|9361|9370|9360|7
1637234140000|2021-11-18 11:15:40|9371|9361|9372.8|9362.8|9372.8|9362.8|9370.5|9360.5|9
1637234150000|2021-11-18 11:15:50|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|1
1637234160000|2021-11-18 11:16:00|9373.5|9363.5|9374|9364|9374.5|9364.5|9373.5|9363.5|6
1637234170000|2021-11-18 11:16:10|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|1
1637234180000|2021-11-18 11:16:20|9373.5|9363.5|9372.3|9362.3|9373.5|9363.5|9372.3|9362.3|4
1637234190000|2021-11-18 11:16:30|9372|9362|9373|9363|9373|9363|9372|9362|6
1637234200000|2021-11-18 11:16:40|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1637234210000|2021-11-18 11:16:50|9373|9363|9370|9360|9373|9363|9369.8|9359.8|6
1637234220000|2021-11-18 11:17:00|9369.5|9359.5|9366|9356|9369.5|9359.5|9365.5|9355.5|8
1637234230000|2021-11-18 11:17:10|9366.5|9356.5|9366.3|9356.3|9366.5|9356.5|9365.8|9355.8|7
1637234240000|2021-11-18 11:17:20|9366|9356|9366.3|9356.3|9366.3|9356.3|9366|9356|2
1637234250000|2021-11-18 11:17:30|9366|9356|9366|9356|9366|9356|9366|9356|1
1637234260000|2021-11-18 11:17:40|9365.8|9355.8|9366|9356|9366|9356|9365.8|9355.8|2
1637234270000|2021-11-18 11:17:50|9366.5|9356.5|9364.8|9354.8|9366.5|9356.5|9364.8|9354.8|5
1637234280000|2021-11-18 11:18:00|9364.5|9354.5|9367.3|9357.3|9367.3|9357.3|9364.5|9354.5|11
1637234300000|2021-11-18 11:18:20|9367|9357|9367|9357|9367|9357|9367|9357|1
1637234310000|2021-11-18 11:18:30|9366.8|9356.8|9367|9357|9367|9357|9366.8|9356.8|2
1637234320000|2021-11-18 11:18:40|9367.3|9357.3|9370.3|9360.3|9370.3|9360.3|9367.3|9357.3|6
1637234330000|2021-11-18 11:18:50|9370|9360|9369.8|9359.8|9370|9360|9369.8|9359.8|2
1637234340000|2021-11-18 11:19:00|9370|9360|9371|9361|9371.3|9361.3|9370|9360|6
1637234350000|2021-11-18 11:19:10|9371.3|9361.3|9371|9361|9371.3|9361.3|9371|9361|4
1637234360000|2021-11-18 11:19:20|9371.8|9361.8|9372.3|9362.3|9372.3|9362.3|9371.3|9361.3|8
1637234370000|2021-11-18 11:19:30|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1637234380000|2021-11-18 11:19:40|9373.5|9363.5|9372.5|9362.5|9373.5|9363.5|9372.3|9362.3|4
1637234390000|2021-11-18 11:19:50|9372.8|9362.8|9373|9363|9373.3|9363.3|9372.3|9362.3|7
1637234400000|2021-11-18 11:20:00|9372.5|9362.5|9372.5|9362.5|9373.3|9363.3|9372.5|9362.5|4
1637234410000|2021-11-18 11:20:10|9372.3|9362.3|9373|9363|9373.3|9363.3|9372.3|9362.3|6
1637234420000|2021-11-18 11:20:20|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|1
1637234430000|2021-11-18 11:20:30|9373|9363|9374.3|9364.3|9374.3|9364.3|9373|9363|5
1637234440000|2021-11-18 11:20:40|9374.8|9364.8|9374.3|9364.3|9374.8|9364.8|9374|9364|6
1637234450000|2021-11-18 11:20:50|9374.5|9364.5|9376.3|9366.3|9376.3|9366.3|9374.5|9364.5|3
1637234460000|2021-11-18 11:21:00|9376.5|9366.5|9376.3|9366.3|9376.5|9366.5|9375.3|9365.3|6
1637234470000|2021-11-18 11:21:10|9376.5|9366.5|9376|9366|9376.5|9366.5|9376|9366|2
1637234480000|2021-11-18 11:21:20|9375.8|9365.8|9376|9366|9376|9366|9375.8|9365.8|2
1637234490000|2021-11-18 11:21:30|9374.8|9364.8|9375.5|9365.5|9375.5|9365.5|9374.8|9364.8|6
1637234500000|2021-11-18 11:21:40|9375.3|9365.3|9373.5|9363.5|9375.3|9365.3|9373.3|9363.3|6
1637234510000|2021-11-18 11:21:50|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|1
1637234520000|2021-11-18 11:22:00|9372.8|9362.8|9373|9363|9373.3|9363.3|9372.8|9362.8|4
1637234530000|2021-11-18 11:22:10|9372.8|9362.8|9371.3|9361.3|9372.8|9362.8|9371.3|9361.3|3
1637234540000|2021-11-18 11:22:20|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|1
1637234550000|2021-11-18 11:22:30|9371.3|9361.3|9373.8|9363.8|9374|9364|9371.3|9361.3|8
1637234560000|2021-11-18 11:22:40|9373.5|9363.5|9371.3|9361.3|9373.5|9363.5|9371.3|9361.3|5
1637234570000|2021-11-18 11:22:50|9371|9361|9371.3|9361.3|9371.3|9361.3|9371|9361|6
1637234580000|2021-11-18 11:23:00|9371|9361|9371.3|9361.3|9371.3|9361.3|9371|9361|2
1637234590000|2021-11-18 11:23:10|9371|9361|9371.8|9361.8|9371.8|9361.8|9371|9361|3
1637234600000|2021-11-18 11:23:20|9372.8|9362.8|9373|9363|9373|9363|9372|9362|6
1637234620000|2021-11-18 11:23:40|9373.5|9363.5|9374.8|9364.8|9375|9365|9373.5|9363.5|9
1637234630000|2021-11-18 11:23:50|9374.5|9364.5|9375.3|9365.3|9375.5|9365.5|9374.5|9364.5|13
1637234640000|2021-11-18 11:24:00|9375|9365|9374.8|9364.8|9375|9365|9374.5|9364.5|4
1637234650000|2021-11-18 11:24:10|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|9375|9365|5
1637234660000|2021-11-18 11:24:20|9375|9365|9375|9365|9375|9365|9375|9365|1
1637234670000|2021-11-18 11:24:30|9375.3|9365.3|9375|9365|9375.3|9365.3|9375|9365|2
1637234680000|2021-11-18 11:24:40|9375.3|9365.3|9373.5|9363.5|9375.3|9365.3|9373.5|9363.5|8
1637234690000|2021-11-18 11:24:50|9374.5|9364.5|9375|9365|9375.3|9365.3|9374.5|9364.5|11
1637234700000|2021-11-18 11:25:00|9375.3|9365.3|9375.8|9365.8|9375.8|9365.8|9375.3|9365.3|2
1637234710000|2021-11-18 11:25:10|9376|9366|9376.3|9366.3|9377.5|9367.5|9376|9366|6
1637234720000|2021-11-18 11:25:20|9376.8|9366.8|9377.3|9367.3|9377.8|9367.8|9376.8|9366.8|5
1637234730000|2021-11-18 11:25:30|9376.5|9366.5|9378|9368|9378.3|9368.3|9376|9366|8
1637234740000|2021-11-18 11:25:40|9377.8|9367.8|9377.5|9367.5|9377.8|9367.8|9375.8|9365.8|9
1637234750000|2021-11-18 11:25:50|9376.3|9366.3|9377.5|9367.5|9377.8|9367.8|9376.3|9366.3|7
1637234760000|2021-11-18 11:26:00|9377.3|9367.3|9376.5|9366.5|9377.5|9367.5|9376.5|9366.5|8
1637234770000|2021-11-18 11:26:10|9377|9367|9376.5|9366.5|9377|9367|9376.5|9366.5|5
1637234780000|2021-11-18 11:26:20|9376.3|9366.3|9375.8|9365.8|9376.5|9366.5|9375.8|9365.8|10
1637234790000|2021-11-18 11:26:30|9375.5|9365.5|9376.3|9366.3|9376.3|9366.3|9375.3|9365.3|8
1637234800000|2021-11-18 11:26:40|9375.3|9365.3|9375.8|9365.8|9375.8|9365.8|9375.3|9365.3|5
1637234810000|2021-11-18 11:26:50|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|1
1637234820000|2021-11-18 11:27:00|9375.3|9365.3|9374|9364|9375.3|9365.3|9374|9364|5
1637234840000|2021-11-18 11:27:20|9374.3|9364.3|9376.3|9366.3|9376.3|9366.3|9374.3|9364.3|4
1637234850000|2021-11-18 11:27:30|9376.5|9366.5|9376.3|9366.3|9376.8|9366.8|9376.3|9366.3|4
1637234860000|2021-11-18 11:27:40|9376|9366|9376|9366|9376.3|9366.3|9375.3|9365.3|8
1637234870000|2021-11-18 11:27:50|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|9375.5|9365.5|5
1637234880000|2021-11-18 11:28:00|9375.5|9365.5|9374.8|9364.8|9375.8|9365.8|9374.8|9364.8|6
1637234890000|2021-11-18 11:28:10|9375.5|9365.5|9376|9366|9376.3|9366.3|9375.5|9365.5|6
1637234900000|2021-11-18 11:28:20|9376.3|9366.3|9377.8|9367.8|9378|9368|9376|9366|11
1637234910000|2021-11-18 11:28:30|9378|9368|9378.3|9368.3|9378.3|9368.3|9378|9368|2
1637234920000|2021-11-18 11:28:40|9378.8|9368.8|9381|9371|9381.3|9371.3|9378.8|9368.8|12
1637234930000|2021-11-18 11:28:50|9380.8|9370.8|9380.3|9370.3|9381|9371|9380.3|9370.3|4
1637234940000|2021-11-18 11:29:00|9380|9370|9378.8|9368.8|9380|9370|9378.8|9368.8|8
1637234950000|2021-11-18 11:29:10|9379|9369|9378.5|9368.5|9379|9369|9378.5|9368.5|3
1637234970000|2021-11-18 11:29:30|9378.8|9368.8|9379.5|9369.5|9379.5|9369.5|9378.8|9368.8|5
1637234980000|2021-11-18 11:29:40|9379.3|9369.3|9377.8|9367.8|9379.3|9369.3|9377.8|9367.8|8
1637234990000|2021-11-18 11:29:50|9377.5|9367.5|9377|9367|9377.8|9367.8|9377|9367|4
1637235000000|2021-11-18 11:30:00|9376.8|9366.8|9376.8|9366.8|9377|9367|9376.3|9366.3|5
1637235010000|2021-11-18 11:30:10|9376.5|9366.5|9379|9369|9379|9369|9376.3|9366.3|7
1637235020000|2021-11-18 11:30:20|9379.5|9369.5|9380.5|9370.5|9381.3|9371.3|9379.5|9369.5|12
1637235030000|2021-11-18 11:30:30|9380|9370|9380.3|9370.3|9380.3|9370.3|9380|9370|2
1637235040000|2021-11-18 11:30:40|9380|9370|9380.8|9370.8|9380.8|9370.8|9379.5|9369.5|6
1637235050000|2021-11-18 11:30:50|9381|9371|9383|9373|9383.3|9373.3|9381|9371|5
1637235060000|2021-11-18 11:31:00|9383.3|9373.3|9383.5|9373.5|9383.5|9373.5|9383.3|9373.3|2
1637235070000|2021-11-18 11:31:10|9383.3|9373.3|9381.5|9371.5|9383.3|9373.3|9380.8|9370.8|7
1637235080000|2021-11-18 11:31:20|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1637235090000|2021-11-18 11:31:30|9381.5|9371.5|9381.8|9371.8|9382|9372|9381.5|9371.5|3
1637235110000|2021-11-18 11:31:50|9382|9372|9382.8|9372.8|9382.8|9372.8|9382|9372|2
1637235130000|2021-11-18 11:32:10|9383.5|9373.5|9383.8|9373.8|9384|9374|9383|9373|7
1637235140000|2021-11-18 11:32:20|9384|9374|9383.8|9373.8|9384|9374|9383.3|9373.3|5
1637235150000|2021-11-18 11:32:30|9384|9374|9383.3|9373.3|9384|9374|9383.3|9373.3|4
1637235160000|2021-11-18 11:32:40|9383|9373|9383.8|9373.8|9383.8|9373.8|9382.3|9372.3|7
1637235170000|2021-11-18 11:32:50|9383.5|9373.5|9383.5|9373.5|9383.8|9373.8|9383.5|9373.5|5
1637235180000|2021-11-18 11:33:00|9383.3|9373.3|9383.8|9373.8|9383.8|9373.8|9383.3|9373.3|6
1637235190000|2021-11-18 11:33:10|9383.5|9373.5|9384|9374|9384|9374|9383.5|9373.5|9
1637235200000|2021-11-18 11:33:20|9384.3|9374.3|9384.8|9374.8|9385.3|9375.3|9383.8|9373.8|7
1637235210000|2021-11-18 11:33:30|9385.3|9375.3|9385.8|9375.8|9386|9376|9385.3|9375.3|5
1637235220000|2021-11-18 11:33:40|9385.5|9375.5|9385.3|9375.3|9385.5|9375.5|9385.3|9375.3|2
1637235230000|2021-11-18 11:33:50|9385.5|9375.5|9384.3|9374.3|9385.8|9375.8|9384.3|9374.3|7
1637235240000|2021-11-18 11:34:00|9384|9374|9384.5|9374.5|9384.5|9374.5|9384|9374|3
1637235250000|2021-11-18 11:34:10|9384.3|9374.3|9384.3|9374.3|9384.5|9374.5|9384.3|9374.3|3
1637235260000|2021-11-18 11:34:20|9384|9374|9383.5|9373.5|9384|9374|9383.5|9373.5|2
1637235270000|2021-11-18 11:34:30|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1637235280000|2021-11-18 11:34:40|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1637235290000|2021-11-18 11:34:50|9382.8|9372.8|9382.8|9372.8|9383|9373|9382.8|9372.8|3
1637235310000|2021-11-18 11:35:10|9383|9373|9383.5|9373.5|9383.5|9373.5|9383|9373|6
1637235350000|2021-11-18 11:35:50|9382.8|9372.8|9382.5|9372.5|9382.8|9372.8|9382|9372|7
1637235360000|2021-11-18 11:36:00|9382.3|9372.3|9379.8|9369.8|9382.3|9372.3|9379.3|9369.3|9
1637235370000|2021-11-18 11:36:10|9379.5|9369.5|9378.8|9368.8|9379.8|9369.8|9378.8|9368.8|10
1637235380000|2021-11-18 11:36:20|9379|9369|9377.8|9367.8|9379|9369|9377.8|9367.8|5
1637235390000|2021-11-18 11:36:30|9377.5|9367.5|9377.8|9367.8|9379.3|9369.3|9377.5|9367.5|9
1637235400000|2021-11-18 11:36:40|9378|9368|9377|9367|9378.3|9368.3|9377|9367|8
1637235410000|2021-11-18 11:36:50|9375.8|9365.8|9374|9364|9376.5|9366.5|9373.5|9363.5|12
1637235420000|2021-11-18 11:37:00|9373.8|9363.8|9375.3|9365.3|9375.5|9365.5|9373.8|9363.8|5
1637235440000|2021-11-18 11:37:20|9374.5|9364.5|9371.8|9361.8|9374.5|9364.5|9371.8|9361.8|8
1637235450000|2021-11-18 11:37:30|9371.5|9361.5|9369.5|9359.5|9371.5|9361.5|9369.5|9359.5|8
1637235460000|2021-11-18 11:37:40|9369.3|9359.3|9369.5|9359.5|9369.8|9359.8|9369.3|9359.3|3
1637235470000|2021-11-18 11:37:50|9369.8|9359.8|9369.3|9359.3|9369.8|9359.8|9369.3|9359.3|4
1637235480000|2021-11-18 11:38:00|9369.5|9359.5|9369.5|9359.5|9369.8|9359.8|9369.5|9359.5|3
1637235490000|2021-11-18 11:38:10|9369.8|9359.8|9370.8|9360.8|9371.3|9361.3|9369.8|9359.8|6
1637235500000|2021-11-18 11:38:20|9371|9361|9371.5|9361.5|9371.8|9361.8|9371|9361|4
1637235510000|2021-11-18 11:38:30|9371.3|9361.3|9369.8|9359.8|9371.3|9361.3|9369.3|9359.3|7
1637235520000|2021-11-18 11:38:40|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.3|9359.3|3
1637235530000|2021-11-18 11:38:50|9369.3|9359.3|9367.3|9357.3|9369.5|9359.5|9367.3|9357.3|14
1637235540000|2021-11-18 11:39:00|9367|9357|9367.5|9357.5|9368|9358|9366.8|9356.8|13
1637235550000|2021-11-18 11:39:10|9367.3|9357.3|9367.8|9357.8|9367.8|9357.8|9366.8|9356.8|9
1637235560000|2021-11-18 11:39:20|9368|9358|9367|9357|9368|9358|9367|9357|5
1637235580000|2021-11-18 11:39:40|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|1
1637235590000|2021-11-18 11:39:50|9367|9357|9367.5|9357.5|9367.5|9357.5|9367|9357|3
1637235610000|2021-11-18 11:40:10|9367.8|9357.8|9367.5|9357.5|9367.8|9357.8|9367.5|9357.5|2
1637235620000|2021-11-18 11:40:20|9368.5|9358.5|9366|9356|9368.5|9358.5|9366|9356|10
1637235630000|2021-11-18 11:40:30|9366.5|9356.5|9366.5|9356.5|9366.8|9356.8|9366|9356|12
1637235640000|2021-11-18 11:40:40|9366.3|9356.3|9366.3|9356.3|9367|9357|9366.3|9356.3|4
1637235650000|2021-11-18 11:40:50|9367.5|9357.5|9367.8|9357.8|9367.8|9357.8|9367|9357|5
1637235660000|2021-11-18 11:41:00|9368.3|9358.3|9368.5|9358.5|9369|9359|9368.3|9358.3|3
1637235670000|2021-11-18 11:41:10|9368.8|9358.8|9368.3|9358.3|9369|9359|9368.3|9358.3|4
1637235680000|2021-11-18 11:41:20|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1637235690000|2021-11-18 11:41:30|9368.8|9358.8|9368.5|9358.5|9368.8|9358.8|9368.3|9358.3|4
1637235700000|2021-11-18 11:41:40|9368.8|9358.8|9368.8|9358.8|9369.3|9359.3|9368.8|9358.8|4
1637235710000|2021-11-18 11:41:50|9368.5|9358.5|9370.3|9360.3|9370.3|9360.3|9368.5|9358.5|6
1637235720000|2021-11-18 11:42:00|9370|9360|9369.5|9359.5|9370|9360|9369|9359|7
1637235730000|2021-11-18 11:42:10|9369.8|9359.8|9370|9360|9370.8|9360.8|9369.8|9359.8|11
1637235740000|2021-11-18 11:42:20|9369.8|9359.8|9368.8|9358.8|9369.8|9359.8|9368.5|9358.5|6
1637235750000|2021-11-18 11:42:30|9369|9359|9367.5|9357.5|9369|9359|9367.3|9357.3|9
1637235760000|2021-11-18 11:42:40|9368.3|9358.3|9367.3|9357.3|9368.3|9358.3|9366.8|9356.8|8
1637235770000|2021-11-18 11:42:50|9367.5|9357.5|9367|9357|9367.5|9357.5|9367|9357|3
1637235780000|2021-11-18 11:43:00|9366.8|9356.8|9366.3|9356.3|9366.8|9356.8|9366|9356|4
1637235790000|2021-11-18 11:43:10|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|1
1637235800000|2021-11-18 11:43:20|9366.3|9356.3|9367|9357|9367|9357|9366.3|9356.3|3
1637235810000|2021-11-18 11:43:30|9367.8|9357.8|9366.8|9356.8|9367.8|9357.8|9366.8|9356.8|3
1637235820000|2021-11-18 11:43:40|9367.3|9357.3|9367|9357|9368|9358|9367|9357|9
1637235830000|2021-11-18 11:43:50|9366.3|9356.3|9366.3|9356.3|9367.5|9357.5|9366.3|9356.3|10
1637235840000|2021-11-18 11:44:00|9366.5|9356.5|9367|9357|9367|9357|9366.3|9356.3|4
1637235850000|2021-11-18 11:44:10|9366.8|9356.8|9364.5|9354.5|9366.8|9356.8|9364.3|9354.3|8
1637235860000|2021-11-18 11:44:20|9364.8|9354.8|9366.3|9356.3|9366.3|9356.3|9364.8|9354.8|8
1637235870000|2021-11-18 11:44:30|9366|9356|9366.8|9356.8|9366.8|9356.8|9366|9356|3
1637235880000|2021-11-18 11:44:40|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|1
1637235890000|2021-11-18 11:44:50|9366.3|9356.3|9363.5|9353.5|9366.3|9356.3|9363.5|9353.5|8
1637235930000|2021-11-18 11:45:30|9363.8|9353.8|9365.5|9355.5|9365.5|9355.5|9363.8|9353.8|2
1637235940000|2021-11-18 11:45:40|9365.8|9355.8|9366.3|9356.3|9366.5|9356.5|9365.8|9355.8|6
1637235950000|2021-11-18 11:45:50|9366|9356|9366|9356|9366|9356|9365.5|9355.5|5
1637235960000|2021-11-18 11:46:00|9366.5|9356.5|9366.8|9356.8|9367.5|9357.5|9366.5|9356.5|5
1637235970000|2021-11-18 11:46:10|9367|9357|9367.5|9357.5|9367.5|9357.5|9366.8|9356.8|5
1637235980000|2021-11-18 11:46:20|9367.8|9357.8|9368|9358|9368|9358|9367.8|9357.8|2
1637235990000|2021-11-18 11:46:30|9367.8|9357.8|9367.5|9357.5|9367.8|9357.8|9367.3|9357.3|9
1637236000000|2021-11-18 11:46:40|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9367.5|9357.5|3
1637236010000|2021-11-18 11:46:50|9368|9358|9368.3|9358.3|9368.3|9358.3|9368|9358|2
1637236020000|2021-11-18 11:47:00|9369|9359|9368|9358|9369|9359|9367.8|9357.8|4
1637236030000|2021-11-18 11:47:10|9366.8|9356.8|9366.8|9356.8|9367|9357|9366.5|9356.5|5
1637236040000|2021-11-18 11:47:20|9367|9357|9367.5|9357.5|9367.5|9357.5|9367|9357|5
1637236050000|2021-11-18 11:47:30|9367.8|9357.8|9368.3|9358.3|9368.5|9358.5|9367.8|9357.8|6
1637236060000|2021-11-18 11:47:40|9368|9358|9367.8|9357.8|9368|9358|9367.5|9357.5|3
1637236070000|2021-11-18 11:47:50|9368|9358|9368.5|9358.5|9368.5|9358.5|9368|9358|3
1637236080000|2021-11-18 11:48:00|9368.8|9358.8|9370|9360|9370.3|9360.3|9368.8|9358.8|8
1637236110000|2021-11-18 11:48:30|9369.8|9359.8|9370.3|9360.3|9370.3|9360.3|9369.5|9359.5|4
1637236120000|2021-11-18 11:48:40|9369.8|9359.8|9369|9359|9369.8|9359.8|9369|9359|3
1637236130000|2021-11-18 11:48:50|9369.3|9359.3|9370|9360|9371.5|9361.5|9369.3|9359.3|5
1637236140000|2021-11-18 11:49:00|9369.8|9359.8|9368.8|9358.8|9369.8|9359.8|9368.8|9358.8|4
1637236150000|2021-11-18 11:49:10|9369|9359|9369|9359|9369|9359|9369|9359|1
1637236160000|2021-11-18 11:49:20|9369.3|9359.3|9370.5|9360.5|9371|9361|9369.3|9359.3|5
1637236170000|2021-11-18 11:49:30|9370.8|9360.8|9371|9361|9371.8|9361.8|9370.8|9360.8|6
1637236180000|2021-11-18 11:49:40|9370.8|9360.8|9370.5|9360.5|9370.8|9360.8|9370.5|9360.5|2
1637236190000|2021-11-18 11:49:50|9370.8|9360.8|9371.3|9361.3|9371.8|9361.8|9370.8|9360.8|5
1637236200000|2021-11-18 11:50:00|9371|9361|9370.8|9360.8|9371|9361|9370.3|9360.3|9
1637236210000|2021-11-18 11:50:10|9370.5|9360.5|9370.8|9360.8|9370.8|9360.8|9370.5|9360.5|2
1637236220000|2021-11-18 11:50:20|9371|9361|9370.5|9360.5|9371.5|9361.5|9370.5|9360.5|5
1637236230000|2021-11-18 11:50:30|9370.8|9360.8|9372|9362|9372.3|9362.3|9370.8|9360.8|4
1637236240000|2021-11-18 11:50:40|9372.5|9362.5|9372|9362|9372.5|9362.5|9372|9362|2
1637236250000|2021-11-18 11:50:50|9371.8|9361.8|9372|9362|9372|9362|9371.8|9361.8|2
1637236260000|2021-11-18 11:51:00|9371.8|9361.8|9371|9361|9371.8|9361.8|9371|9361|2
1637236270000|2021-11-18 11:51:10|9370.8|9360.8|9369.5|9359.5|9370.8|9360.8|9369.5|9359.5|3
1637236280000|2021-11-18 11:51:20|9369.8|9359.8|9370.8|9360.8|9370.8|9360.8|9369.8|9359.8|3
1637236290000|2021-11-18 11:51:30|9371.6|9361.6|9370.3|9360.3|9371.8|9361.8|9370.3|9360.3|7
1637236300000|2021-11-18 11:51:40|9370.5|9360.5|9372.8|9362.8|9372.8|9362.8|9370.5|9360.5|3
1637236310000|2021-11-18 11:51:50|9372|9362|9372|9362|9372.3|9362.3|9372|9362|3
1637236320000|2021-11-18 11:52:00|9372.3|9362.3|9372.8|9362.8|9372.8|9362.8|9372.3|9362.3|3
1637236340000|2021-11-18 11:52:20|9372.5|9362.5|9372.8|9362.8|9372.8|9362.8|9372.5|9362.5|4
1637236350000|2021-11-18 11:52:30|9372.5|9362.5|9371.8|9361.8|9372.5|9362.5|9371.8|9361.8|4
1637236360000|2021-11-18 11:52:40|9371.5|9361.5|9371.8|9361.8|9371.8|9361.8|9371.3|9361.3|4
1637236380000|2021-11-18 11:53:00|9371.5|9361.5|9371.3|9361.3|9371.5|9361.5|9371.3|9361.3|2
1637236390000|2021-11-18 11:53:10|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|1
1637236400000|2021-11-18 11:53:20|9371.3|9361.3|9371|9361|9371.3|9361.3|9371|9361|2
1637236410000|2021-11-18 11:53:30|9370.8|9360.8|9370|9360|9370.8|9360.8|9369.5|9359.5|5
1637236420000|2021-11-18 11:53:40|9369.8|9359.8|9368.3|9358.3|9369.8|9359.8|9368.3|9358.3|7
1637236430000|2021-11-18 11:53:50|9368|9358|9368|9358|9368|9358|9367.5|9357.5|5
1637236440000|2021-11-18 11:54:00|9368.8|9358.8|9368.3|9358.3|9368.8|9358.8|9368.3|9358.3|2
1637236450000|2021-11-18 11:54:10|9369|9359|9371.5|9361.5|9371.5|9361.5|9369|9359|3
1637236470000|2021-11-18 11:54:30|9371.3|9361.3|9370.5|9360.5|9371.3|9361.3|9370.5|9360.5|2
1637236480000|2021-11-18 11:54:40|9370.8|9360.8|9370.8|9360.8|9371|9361|9370.3|9360.3|5
1637236490000|2021-11-18 11:54:50|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|1
1637236500000|2021-11-18 11:55:00|9370|9360|9369|9359|9370|9360|9368.5|9358.5|9
1637236520000|2021-11-18 11:55:20|9368.8|9358.8|9368|9358|9368.8|9358.8|9368|9358|2
1637236530000|2021-11-18 11:55:30|9367.8|9357.8|9368.5|9358.5|9369|9359|9367.8|9357.8|8
1637236550000|2021-11-18 11:55:50|9368|9358|9368.8|9358.8|9368.8|9358.8|9367.8|9357.8|5
1637236570000|2021-11-18 11:56:10|9368|9358|9367.5|9357.5|9368|9358|9367.5|9357.5|2
1637236580000|2021-11-18 11:56:20|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367|9357|3
1637236590000|2021-11-18 11:56:30|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|1
1637236600000|2021-11-18 11:56:40|9369|9359|9368.5|9358.5|9369|9359|9367.8|9357.8|3
1637236610000|2021-11-18 11:56:50|9369|9359|9368.3|9358.3|9369|9359|9367.8|9357.8|9
1637236620000|2021-11-18 11:57:00|9368.8|9358.8|9368.3|9358.3|9369.3|9359.3|9368.3|9358.3|7
1637236630000|2021-11-18 11:57:10|9368.5|9358.5|9366|9356|9368.8|9358.8|9366|9356|11
1637236640000|2021-11-18 11:57:20|9365.8|9355.8|9363.5|9353.5|9365.8|9355.8|9363.5|9353.5|9
1637236650000|2021-11-18 11:57:30|9363.8|9353.8|9365.3|9355.3|9365.3|9355.3|9363.8|9353.8|8
1637236670000|2021-11-18 11:57:50|9365.5|9355.5|9365.8|9355.8|9366|9356|9365|9355|6
1637236680000|2021-11-18 11:58:00|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|1
1637236690000|2021-11-18 11:58:10|9365|9355|9363.3|9353.3|9365|9355|9363|9353|8
1637236700000|2021-11-18 11:58:20|9363|9353|9361.5|9351.5|9363|9353|9361.5|9351.5|10
1637236710000|2021-11-18 11:58:30|9361.3|9351.3|9361.3|9351.3|9361.8|9351.8|9360.3|9350.3|9
1637236720000|2021-11-18 11:58:40|9361|9351|9361.3|9351.3|9361.3|9351.3|9359.5|9349.5|11
1637236730000|2021-11-18 11:58:50|9361|9351|9362|9352|9362.3|9352.3|9361|9351|9
1637236740000|2021-11-18 11:59:00|9361.8|9351.8|9362|9352|9362.3|9352.3|9361.5|9351.5|5
1637236750000|2021-11-18 11:59:10|9361.8|9351.8|9362.5|9352.5|9362.5|9352.5|9361|9351|7
1637236760000|2021-11-18 11:59:20|9362.8|9352.8|9363|9353|9363|9353|9362.8|9352.8|2
1637236770000|2021-11-18 11:59:30|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1637236800000|2021-11-18 12:00:00|9362.8|9352.8|9363.8|9353.8|9364|9354|9362.8|9352.8|5
1637236810000|2021-11-18 12:00:10|9363|9353|9363.8|9353.8|9363.8|9353.8|9363|9353|6
1637236820000|2021-11-18 12:00:20|9363.5|9353.5|9361.3|9351.3|9363.5|9353.5|9361|9351|7
1637236830000|2021-11-18 12:00:30|9361.5|9351.5|9362.3|9352.3|9362.8|9352.8|9361.5|9351.5|5
1637236840000|2021-11-18 12:00:40|9362.5|9352.5|9362.5|9352.5|9362.8|9352.8|9362.5|9352.5|3
1637236850000|2021-11-18 12:00:50|9362.3|9352.3|9361.8|9351.8|9362.3|9352.3|9361.3|9351.3|5
1637236860000|2021-11-18 12:01:00|9361.3|9351.3|9362.8|9352.8|9362.8|9352.8|9361.3|9351.3|4
1637236870000|2021-11-18 12:01:10|9362.5|9352.5|9364.3|9354.3|9364.5|9354.5|9362.5|9352.5|4
1637236880000|2021-11-18 12:01:20|9364|9354|9363.8|9353.8|9364|9354|9363.8|9353.8|2
1637236890000|2021-11-18 12:01:30|9364|9354|9364.3|9354.3|9364.3|9354.3|9364|9354|2
1637236900000|2021-11-18 12:01:40|9364.5|9354.5|9364.5|9354.5|9365.5|9355.5|9364.5|9354.5|3
1637236910000|2021-11-18 12:01:50|9364.3|9354.3|9364|9354|9364.5|9354.5|9364|9354|6
1637236920000|2021-11-18 12:02:00|9363.5|9353.5|9364.3|9354.3|9364.3|9354.3|9363.5|9353.5|5
1637236930000|2021-11-18 12:02:10|9364.5|9354.5|9363.3|9353.3|9364.8|9354.8|9363.3|9353.3|5
1637236940000|2021-11-18 12:02:20|9363|9353|9358.3|9348.3|9363|9353|9358.3|9348.3|7
1637236950000|2021-11-18 12:02:30|9358|9348|9360|9350|9360|9350|9358|9348|7
1637236970000|2021-11-18 12:02:50|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359|9349|4
1637236980000|2021-11-18 12:03:00|9359.5|9349.5|9359.3|9349.3|9359.5|9349.5|9359.3|9349.3|6
1637236990000|2021-11-18 12:03:10|9359|9349|9359.3|9349.3|9359.3|9349.3|9359|9349|2
1637237000000|2021-11-18 12:03:20|9359.5|9349.5|9355.8|9345.8|9359.5|9349.5|9354.3|9344.3|14
1637237010000|2021-11-18 12:03:30|9356.8|9346.8|9356|9346|9356.8|9346.8|9355.8|9345.8|4
1637237020000|2021-11-18 12:03:40|9356.3|9346.3|9357.3|9347.3|9357.3|9347.3|9356.3|9346.3|8
1637237030000|2021-11-18 12:03:50|9357|9347|9358|9348|9358.8|9348.8|9357|9347|7
1637237040000|2021-11-18 12:04:00|9358.3|9348.3|9359|9349|9359|9349|9357.8|9347.8|5
1637237050000|2021-11-18 12:04:10|9358.8|9348.8|9359.3|9349.3|9359.3|9349.3|9358.3|9348.3|4
1637237060000|2021-11-18 12:04:20|9359.5|9349.5|9359.3|9349.3|9360|9350|9359|9349|6
1637237070000|2021-11-18 12:04:30|9359|9349|9359.8|9349.8|9359.8|9349.8|9359|9349|6
1637237100000|2021-11-18 12:05:00|9359.5|9349.5|9359.3|9349.3|9359.5|9349.5|9359|9349|3
1637237110000|2021-11-18 12:05:10|9359.5|9349.5|9359.3|9349.3|9359.5|9349.5|9359.3|9349.3|2
1637237120000|2021-11-18 12:05:20|9359.5|9349.5|9360|9350|9360|9350|9359.5|9349.5|2
1637237130000|2021-11-18 12:05:30|9360.5|9350.5|9360.8|9350.8|9360.8|9350.8|9360|9350|5
1637237150000|2021-11-18 12:05:50|9360.5|9350.5|9360|9350|9360.5|9350.5|9359.8|9349.8|4
1637237170000|2021-11-18 12:06:10|9359.8|9349.8|9360|9350|9360|9350|9359.8|9349.8|2
1637237180000|2021-11-18 12:06:20|9359.8|9349.8|9360|9350|9360|9350|9359.8|9349.8|2
1637237190000|2021-11-18 12:06:30|9359.8|9349.8|9360|9350|9360.3|9350.3|9359.8|9349.8|4
1637237200000|2021-11-18 12:06:40|9360.3|9350.3|9361.3|9351.3|9361.8|9351.8|9360.3|9350.3|4
1637237210000|2021-11-18 12:06:50|9362.3|9352.3|9361.8|9351.8|9362.3|9352.3|9361.8|9351.8|2
1637237220000|2021-11-18 12:07:00|9362|9352|9361.8|9351.8|9362.5|9352.5|9361.8|9351.8|4
1637237240000|2021-11-18 12:07:20|9362|9352|9362.8|9352.8|9362.8|9352.8|9362|9352|3
1637237250000|2021-11-18 12:07:30|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1637237260000|2021-11-18 12:07:40|9362.8|9352.8|9364|9354|9364|9354|9362.8|9352.8|8
1637237270000|2021-11-18 12:07:50|9364.3|9354.3|9364.5|9354.5|9364.8|9354.8|9364.3|9354.3|4
1637237280000|2021-11-18 12:08:00|9365|9355|9365.3|9355.3|9365.3|9355.3|9365|9355|2
1637237290000|2021-11-18 12:08:10|9365.5|9355.5|9367.3|9357.3|9367.3|9357.3|9365.5|9355.5|4
1637237300000|2021-11-18 12:08:20|9368|9358|9368.3|9358.3|9368.5|9358.5|9367.3|9357.3|11
1637237310000|2021-11-18 12:08:30|9368|9358|9370.3|9360.3|9371|9361|9368|9358|7
1637237320000|2021-11-18 12:08:40|9369.8|9359.8|9370.3|9360.3|9370.8|9360.8|9369.8|9359.8|4
1637237330000|2021-11-18 12:08:50|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|1
1637237340000|2021-11-18 12:09:00|9371|9361|9376.3|9366.3|9376.3|9366.3|9370.8|9360.8|7
1637237350000|2021-11-18 12:09:10|9376|9366|9374.8|9364.8|9376|9366|9374.8|9364.8|5
1637237360000|2021-11-18 12:09:20|9375|9365|9375.8|9365.8|9376.3|9366.3|9375|9365|13
1637237370000|2021-11-18 12:09:30|9376.5|9366.5|9375.5|9365.5|9376.5|9366.5|9375.5|9365.5|2
1637237380000|2021-11-18 12:09:40|9375.8|9365.8|9376.5|9366.5|9376.8|9366.8|9375.8|9365.8|7
1637237390000|2021-11-18 12:09:50|9376.8|9366.8|9375.5|9365.5|9376.8|9366.8|9375.5|9365.5|4
1637237400000|2021-11-18 12:10:00|9376.3|9366.3|9376|9366|9376.8|9366.8|9376|9366|5
1637237410000|2021-11-18 12:10:10|9376.5|9366.5|9377|9367|9377|9367|9376.5|9366.5|4
1637237420000|2021-11-18 12:10:20|9376.8|9366.8|9374|9364|9376.8|9366.8|9374|9364|6
1637237430000|2021-11-18 12:10:30|9374.3|9364.3|9375.5|9365.5|9376.3|9366.3|9374.3|9364.3|4
1637237440000|2021-11-18 12:10:40|9375.8|9365.8|9376|9366|9376.3|9366.3|9375.8|9365.8|5
1637237450000|2021-11-18 12:10:50|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|9375.5|9365.5|5
1637237460000|2021-11-18 12:11:00|9376|9366|9377.3|9367.3|9377.8|9367.8|9375.5|9365.5|14
1637237470000|2021-11-18 12:11:10|9377|9367|9378.3|9368.3|9378.3|9368.3|9377|9367|9
1637237480000|2021-11-18 12:11:20|9378|9368|9377|9367|9378|9368|9377|9367|4
1637237490000|2021-11-18 12:11:30|9376|9366|9376.3|9366.3|9376.3|9366.3|9376|9366|2
1637237500000|2021-11-18 12:11:40|9376.5|9366.5|9377|9367|9377|9367|9376.5|9366.5|2
1637237510000|2021-11-18 12:11:50|9376.5|9366.5|9375.8|9365.8|9376.5|9366.5|9375.8|9365.8|2
1637237520000|2021-11-18 12:12:00|9376|9366|9376.5|9366.5|9376.5|9366.5|9376|9366|2
1637237530000|2021-11-18 12:12:10|9376|9366|9375.5|9365.5|9376|9366|9375.5|9365.5|5
1637237540000|2021-11-18 12:12:20|9375.3|9365.3|9374|9364|9375.3|9365.3|9373.8|9363.8|5
1637237560000|2021-11-18 12:12:40|9373.8|9363.8|9373|9363|9373.8|9363.8|9372.8|9362.8|7
1637237580000|2021-11-18 12:13:00|9372.8|9362.8|9372|9362|9372.8|9362.8|9372|9362|2
1637237590000|2021-11-18 12:13:10|9372.5|9362.5|9371.3|9361.3|9372.5|9362.5|9371.3|9361.3|5
1637237600000|2021-11-18 12:13:20|9371|9361|9370.3|9360.3|9371|9361|9370|9360|3
1637237620000|2021-11-18 12:13:40|9371|9361|9372|9362|9372|9362|9371|9361|2
1637237630000|2021-11-18 12:13:50|9371.8|9361.8|9370.5|9360.5|9371.8|9361.8|9370.5|9360.5|5
1637237640000|2021-11-18 12:14:00|9371|9361|9370.5|9360.5|9371|9361|9370.5|9360.5|2
1637237660000|2021-11-18 12:14:20|9370.3|9360.3|9369.3|9359.3|9370.3|9360.3|9369.3|9359.3|7
1637237670000|2021-11-18 12:14:30|9368.8|9358.8|9369.5|9359.5|9369.5|9359.5|9368.8|9358.8|3
1637237680000|2021-11-18 12:14:40|9369.8|9359.8|9372.3|9362.3|9372.3|9362.3|9369.8|9359.8|5
1637237690000|2021-11-18 12:14:50|9371.8|9361.8|9370|9360|9371.8|9361.8|9370|9360|2
1637237700000|2021-11-18 12:15:00|9369.8|9359.8|9366.8|9356.8|9369.8|9359.8|9366.5|9356.5|4
1637237710000|2021-11-18 12:15:10|9367|9357|9367|9357|9367.8|9357.8|9366.8|9356.8|7
1637237720000|2021-11-18 12:15:20|9366.5|9356.5|9366.8|9356.8|9366.8|9356.8|9365.8|9355.8|5
1637237730000|2021-11-18 12:15:30|9366.5|9356.5|9367|9357|9367|9357|9366.3|9356.3|4
1637237740000|2021-11-18 12:15:40|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.5|9356.5|3
1637237750000|2021-11-18 12:15:50|9366.5|9356.5|9372.8|9362.8|9372.8|9362.8|9366.3|9356.3|7
1637237760000|2021-11-18 12:16:00|9373|9363|9372.8|9362.8|9373.3|9363.3|9372.3|9362.3|7
1637237770000|2021-11-18 12:16:10|9372.5|9362.5|9374|9364|9374|9364|9372.5|9362.5|3
1637237800000|2021-11-18 12:16:40|9373.8|9363.8|9373.5|9363.5|9373.8|9363.8|9373.3|9363.3|3
1637237810000|2021-11-18 12:16:50|9373.3|9363.3|9373|9363|9373.3|9363.3|9373|9363|2
1637237820000|2021-11-18 12:17:00|9372.5|9362.5|9370.3|9360.3|9372.5|9362.5|9370.3|9360.3|5
1637237830000|2021-11-18 12:17:10|9369.8|9359.8|9369.8|9359.8|9370.8|9360.8|9369.8|9359.8|5
1637237840000|2021-11-18 12:17:20|9369.5|9359.5|9369.3|9359.3|9369.5|9359.5|9369.3|9359.3|2
1637237850000|2021-11-18 12:17:30|9369|9359|9372|9362|9372|9362|9369|9359|6
1637237860000|2021-11-18 12:17:40|9371.8|9361.8|9371|9361|9371.8|9361.8|9371|9361|2
1637237880000|2021-11-18 12:18:00|9371.3|9361.3|9372|9362|9372.5|9362.5|9371.3|9361.3|5
1637237890000|2021-11-18 12:18:10|9372.3|9362.3|9373.5|9363.5|9374|9364|9372.3|9362.3|4
1637237910000|2021-11-18 12:18:30|9373.3|9363.3|9373|9363|9373.3|9363.3|9373|9363|2
1637237930000|2021-11-18 12:18:50|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|9371.5|9361.5|3
1637237940000|2021-11-18 12:19:00|9372|9362|9372|9362|9372.3|9362.3|9372|9362|3
1637237950000|2021-11-18 12:19:10|9372.3|9362.3|9372.5|9362.5|9372.5|9362.5|9372.3|9362.3|2
1637237960000|2021-11-18 12:19:20|9372.3|9362.3|9372.5|9362.5|9372.5|9362.5|9372|9362|4
1637237970000|2021-11-18 12:19:30|9372.3|9362.3|9372|9362|9372.3|9362.3|9371.5|9361.5|5
1637237980000|2021-11-18 12:19:40|9372.3|9362.3|9370.3|9360.3|9372.8|9362.8|9370.3|9360.3|9
1637237990000|2021-11-18 12:19:50|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9369.8|9359.8|8
1637238000000|2021-11-18 12:20:00|9372.3|9362.3|9372.8|9362.8|9372.8|9362.8|9371.8|9361.8|6
1637238010000|2021-11-18 12:20:10|9373|9363|9375.8|9365.8|9375.8|9365.8|9373|9363|3
1637238020000|2021-11-18 12:20:20|9376.1|9366.1|9377|9367|9377|9367|9376.1|9366.1|5
1637238030000|2021-11-18 12:20:30|9376.8|9366.8|9377|9367|9377|9367|9376.3|9366.3|5
1637238040000|2021-11-18 12:20:40|9377.3|9367.3|9377.5|9367.5|9378|9368|9377.3|9367.3|3
1637238060000|2021-11-18 12:21:00|9377.3|9367.3|9377.5|9367.5|9377.8|9367.8|9376.3|9366.3|7
1637238070000|2021-11-18 12:21:10|9376.8|9366.8|9376.5|9366.5|9376.8|9366.8|9376.5|9366.5|2
1637238080000|2021-11-18 12:21:20|9376.8|9366.8|9377.5|9367.5|9377.8|9367.8|9376.8|9366.8|4
1637238090000|2021-11-18 12:21:30|9377.3|9367.3|9377.5|9367.5|9377.8|9367.8|9377.3|9367.3|4
1637238100000|2021-11-18 12:21:40|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|1
1637238110000|2021-11-18 12:21:50|9378|9368|9380|9370|9380|9370|9378|9368|3
1637238120000|2021-11-18 12:22:00|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1637238130000|2021-11-18 12:22:10|9380|9370|9380.3|9370.3|9380.5|9370.5|9380|9370|3
1637238150000|2021-11-18 12:22:30|9380.5|9370.5|9382.3|9372.3|9383|9373|9380.5|9370.5|5
1637238160000|2021-11-18 12:22:40|9382.5|9372.5|9383|9373|9383|9373|9382.5|9372.5|2
1637238190000|2021-11-18 12:23:10|9382.8|9372.8|9383|9373|9383|9373|9382.8|9372.8|2
1637238210000|2021-11-18 12:23:30|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|1
1637238220000|2021-11-18 12:23:40|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1637238240000|2021-11-18 12:24:00|9382.3|9372.3|9382|9372|9382.3|9372.3|9382|9372|2
1637238250000|2021-11-18 12:24:10|9382.3|9372.3|9383.3|9373.3|9383.3|9373.3|9382.3|9372.3|2
1637238260000|2021-11-18 12:24:20|9383.8|9373.8|9384|9374|9384|9374|9383.8|9373.8|2
1637238270000|2021-11-18 12:24:30|9383.3|9373.3|9382.3|9372.3|9383.3|9373.3|9382.3|9372.3|2
1637238280000|2021-11-18 12:24:40|9382|9372|9382|9372|9382|9372|9382|9372|1
1637238310000|2021-11-18 12:25:10|9381.8|9371.8|9382.3|9372.3|9382.3|9372.3|9381.8|9371.8|3
1637238350000|2021-11-18 12:25:50|9382.8|9372.8|9384.3|9374.3|9384.3|9374.3|9382.8|9372.8|3
1637238360000|2021-11-18 12:26:00|9383.3|9373.3|9387.8|9377.8|9387.8|9377.8|9383.3|9373.3|4
1637238370000|2021-11-18 12:26:10|9387.5|9377.5|9385.5|9375.5|9387.8|9377.8|9385|9375|10
1637238380000|2021-11-18 12:26:20|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|9383.5|9373.5|6
1637238390000|2021-11-18 12:26:30|9384.5|9374.5|9383.8|9373.8|9384.5|9374.5|9383.8|9373.8|3
1637238400000|2021-11-18 12:26:40|9383.5|9373.5|9382.8|9372.8|9383.5|9373.5|9382.8|9372.8|3
1637238410000|2021-11-18 12:26:50|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1637238430000|2021-11-18 12:27:10|9382.3|9372.3|9381.8|9371.8|9382.5|9372.5|9381.8|9371.8|4
1637238440000|2021-11-18 12:27:20|9382|9372|9384.8|9374.8|9384.8|9374.8|9382|9372|6
1637238450000|2021-11-18 12:27:30|9385|9375|9386|9376|9386|9376|9385|9375|5
1637238460000|2021-11-18 12:27:40|9386.3|9376.3|9387|9377|9387|9377|9386.3|9376.3|3
1637238470000|2021-11-18 12:27:50|9387.3|9377.3|9387.8|9377.8|9388.3|9378.3|9387.3|9377.3|5
1637238480000|2021-11-18 12:28:00|9387.5|9377.5|9385.8|9375.8|9387.5|9377.5|9385.8|9375.8|3
1637238490000|2021-11-18 12:28:10|9386|9376|9386.5|9376.5|9386.5|9376.5|9386|9376|2
1637238500000|2021-11-18 12:28:20|9386.8|9376.8|9385.8|9375.8|9387|9377|9384.5|9374.5|8
1637238510000|2021-11-18 12:28:30|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|9385.3|9375.3|3
1637238520000|2021-11-18 12:28:40|9386.3|9376.3|9388|9378|9388.3|9378.3|9386.3|9376.3|7
1637238530000|2021-11-18 12:28:50|9388.3|9378.3|9389|9379|9389|9379|9388.3|9378.3|2
1637238540000|2021-11-18 12:29:00|9389.3|9379.3|9394|9384|9394.3|9384.3|9389.3|9379.3|8
1637238550000|2021-11-18 12:29:10|9393.5|9383.5|9393|9383|9393.8|9383.8|9392.8|9382.8|7
1637238560000|2021-11-18 12:29:20|9392.8|9382.8|9394|9384|9394|9384|9392.3|9382.3|11
1637238570000|2021-11-18 12:29:30|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|1
1637238580000|2021-11-18 12:29:40|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393|9383|4
1637238590000|2021-11-18 12:29:50|9393.8|9383.8|9393|9383|9393.8|9383.8|9393|9383|7
1637238600000|2021-11-18 12:30:00|9393.3|9383.3|9399|9389|9401.5|9391.5|9393.3|9383.3|19
1637238610000|2021-11-18 12:30:10|9399.3|9389.3|9400|9390|9402|9392|9398.8|9388.8|14
1637238620000|2021-11-18 12:30:20|9400.3|9390.3|9401.3|9391.3|9402.3|9392.3|9399|9389|16
1637238630000|2021-11-18 12:30:30|9401.8|9391.8|9402.5|9392.5|9403|9393|9401.8|9391.8|12
1637238640000|2021-11-18 12:30:40|9402.8|9392.8|9401.3|9391.3|9403.5|9393.5|9401.3|9391.3|9
1637238650000|2021-11-18 12:30:50|9401|9391|9398.3|9388.3|9401|9391|9398.3|9388.3|10
1637238660000|2021-11-18 12:31:00|9398.5|9388.5|9398.3|9388.3|9400|9390|9398.3|9388.3|7
1637238670000|2021-11-18 12:31:10|9398|9388|9401.5|9391.5|9401.8|9391.8|9396|9386|15
1637238680000|2021-11-18 12:31:20|9401.3|9391.3|9399.8|9389.8|9401.8|9391.8|9399.8|9389.8|9
1637238690000|2021-11-18 12:31:30|9399|9389|9395.8|9385.8|9399|9389|9395.8|9385.8|7
1637238700000|2021-11-18 12:31:40|9396|9386|9395.8|9385.8|9396|9386|9395.8|9385.8|2
1637238720000|2021-11-18 12:32:00|9396|9386|9395.8|9385.8|9397.3|9387.3|9393.3|9383.3|16
1637238730000|2021-11-18 12:32:10|9397|9387|9398.5|9388.5|9399.3|9389.3|9397|9387|10
1637238740000|2021-11-18 12:32:20|9398.3|9388.3|9400.1|9390.1|9400.1|9390.1|9397.5|9387.5|10
1637238750000|2021-11-18 12:32:30|9400.4|9390.4|9401.3|9391.3|9401.9|9391.9|9400.3|9390.3|9
1637238760000|2021-11-18 12:32:40|9401|9391|9401.3|9391.3|9401.3|9391.3|9401|9391|4
1637238770000|2021-11-18 12:32:50|9401|9391|9401|9391|9401.3|9391.3|9400.8|9390.8|7
1637238780000|2021-11-18 12:33:00|9400.8|9390.8|9400.5|9390.5|9401|9391|9400|9390|7
1637238790000|2021-11-18 12:33:10|9400.3|9390.3|9399|9389|9400.3|9390.3|9399|9389|5
1637238800000|2021-11-18 12:33:20|9399.3|9389.3|9399.5|9389.5|9399.8|9389.8|9399|9389|4
1637238810000|2021-11-18 12:33:30|9399.3|9389.3|9397|9387|9399.3|9389.3|9397|9387|8
1637238820000|2021-11-18 12:33:40|9396.5|9386.5|9394.8|9384.8|9396.8|9386.8|9394.8|9384.8|6
1637238830000|2021-11-18 12:33:50|9393.8|9383.8|9394.3|9384.3|9395.3|9385.3|9393.8|9383.8|9
1637238840000|2021-11-18 12:34:00|9394|9384|9392|9382|9394.3|9384.3|9391.8|9381.8|11
1637238850000|2021-11-18 12:34:10|9391.8|9381.8|9389|9379|9391.8|9381.8|9389|9379|7
1637238860000|2021-11-18 12:34:20|9389.3|9379.3|9388.8|9378.8|9389.8|9379.8|9388.8|9378.8|5
1637238870000|2021-11-18 12:34:30|9388.5|9378.5|9387.8|9377.8|9388.5|9378.5|9387.3|9377.3|9
1637238880000|2021-11-18 12:34:40|9387.5|9377.5|9392.5|9382.5|9394|9384|9387.5|9377.5|15
1637238890000|2021-11-18 12:34:50|9394|9384|9399|9389|9399|9389|9394|9384|15
1637238900000|2021-11-18 12:35:00|9398.8|9388.8|9401.8|9391.8|9401.8|9391.8|9398.3|9388.3|7
1637238910000|2021-11-18 12:35:10|9401.5|9391.5|9401.8|9391.8|9404|9394|9399.8|9389.8|13
1637238920000|2021-11-18 12:35:20|9401.5|9391.5|9402|9392|9403|9393|9401.3|9391.3|10
1637238930000|2021-11-18 12:35:30|9401|9391|9403.5|9393.5|9403.5|9393.5|9398.3|9388.3|14
1637238940000|2021-11-18 12:35:40|9402|9392|9401|9391|9404.8|9394.8|9400|9390|16
1637238950000|2021-11-18 12:35:50|9401.3|9391.3|9402.3|9392.3|9403.5|9393.5|9401|9391|13
1637238960000|2021-11-18 12:36:00|9402|9392|9401.8|9391.8|9402|9392|9401.8|9391.8|2
1637238970000|2021-11-18 12:36:10|9401.5|9391.5|9402.5|9392.5|9402.5|9392.5|9401.3|9391.3|9
1637238980000|2021-11-18 12:36:20|9402.8|9392.8|9404.3|9394.3|9405|9395|9402.3|9392.3|6
1637238990000|2021-11-18 12:36:30|9403.3|9393.3|9401.5|9391.5|9403.3|9393.3|9401.5|9391.5|7
1637239000000|2021-11-18 12:36:40|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|1
1637239010000|2021-11-18 12:36:50|9401.5|9391.5|9402|9392|9402|9392|9401.5|9391.5|6
1637239020000|2021-11-18 12:37:00|9401.8|9391.8|9402.5|9392.5|9402.5|9392.5|9401.3|9391.3|8
1637239030000|2021-11-18 12:37:10|9402.8|9392.8|9404|9394|9404|9394|9402.8|9392.8|4
1637239040000|2021-11-18 12:37:20|9403|9393|9404|9394|9404.3|9394.3|9402.5|9392.5|8
1637239050000|2021-11-18 12:37:30|9403.8|9393.8|9403.5|9393.5|9404.3|9394.3|9403.5|9393.5|5
1637239060000|2021-11-18 12:37:40|9403|9393|9403.3|9393.3|9403.5|9393.5|9403|9393|4
1637239070000|2021-11-18 12:37:50|9402.5|9392.5|9402|9392|9402.5|9392.5|9401|9391|4
1637239080000|2021-11-18 12:38:00|9401|9391|9400.5|9390.5|9401|9391|9400|9390|8
1637239090000|2021-11-18 12:38:10|9400.3|9390.3|9399.5|9389.5|9400.3|9390.3|9399.3|9389.3|8
1637239100000|2021-11-18 12:38:20|9400.3|9390.3|9399.5|9389.5|9400.3|9390.3|9399.5|9389.5|2
1637239110000|2021-11-18 12:38:30|9399.3|9389.3|9399|9389|9400.5|9390.5|9399|9389|6
1637239120000|2021-11-18 12:38:40|9398.8|9388.8|9399.8|9389.8|9399.8|9389.8|9398.8|9388.8|6
1637239130000|2021-11-18 12:38:50|9399.3|9389.3|9400.3|9390.3|9400.3|9390.3|9399.3|9389.3|3
1637239140000|2021-11-18 12:39:00|9400.8|9390.8|9398.5|9388.5|9401.5|9391.5|9398.5|9388.5|11
1637239150000|2021-11-18 12:39:10|9398.3|9388.3|9397.3|9387.3|9398.3|9388.3|9397|9387|4
1637239160000|2021-11-18 12:39:20|9397|9387|9397|9387|9397|9387|9396.5|9386.5|4
1637239170000|2021-11-18 12:39:30|9396.8|9386.8|9395|9385|9396.8|9386.8|9395|9385|8
1637239180000|2021-11-18 12:39:40|9395.5|9385.5|9396.8|9386.8|9396.8|9386.8|9395.5|9385.5|2
1637239190000|2021-11-18 12:39:50|9396.5|9386.5|9396.3|9386.3|9396.8|9386.8|9396.3|9386.3|3
1637239200000|2021-11-18 12:40:00|9396|9386|9395.8|9385.8|9396|9386|9395.8|9385.8|2
1637239210000|2021-11-18 12:40:10|9395.3|9385.3|9394.5|9384.5|9395.8|9385.8|9393.8|9383.8|9
1637239220000|2021-11-18 12:40:20|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|1
1637239230000|2021-11-18 12:40:30|9396|9386|9395.8|9385.8|9396.5|9386.5|9395.3|9385.3|8
1637239240000|2021-11-18 12:40:40|9397.3|9387.3|9396.8|9386.8|9398.3|9388.3|9396.8|9386.8|10
1637239250000|2021-11-18 12:40:50|9397|9387|9397.5|9387.5|9398.3|9388.3|9397|9387|4
1637239260000|2021-11-18 12:41:00|9397.8|9387.8|9397.5|9387.5|9398.3|9388.3|9397.5|9387.5|6
1637239270000|2021-11-18 12:41:10|9397.3|9387.3|9395|9385|9397.3|9387.3|9395|9385|9
1637239290000|2021-11-18 12:41:30|9395.3|9385.3|9399|9389|9399|9389|9395.3|9385.3|11
1637239300000|2021-11-18 12:41:40|9398.8|9388.8|9399.8|9389.8|9400.3|9390.3|9398.8|9388.8|13
1637239310000|2021-11-18 12:41:50|9400|9390|9400.5|9390.5|9400.5|9390.5|9399|9389|14
1637239320000|2021-11-18 12:42:00|9400.3|9390.3|9396.8|9386.8|9400.3|9390.3|9396.8|9386.8|11
1637239330000|2021-11-18 12:42:10|9397|9387|9399.8|9389.8|9400.3|9390.3|9397|9387|7
1637239340000|2021-11-18 12:42:20|9399.5|9389.5|9395.8|9385.8|9399.5|9389.5|9395.8|9385.8|3
1637239350000|2021-11-18 12:42:30|9395.5|9385.5|9395.3|9385.3|9395.8|9385.8|9394.8|9384.8|6
1637239360000|2021-11-18 12:42:40|9394.8|9384.8|9394.3|9384.3|9394.8|9384.8|9393.8|9383.8|8
1637239370000|2021-11-18 12:42:50|9394.8|9384.8|9392.8|9382.8|9394.8|9384.8|9392.5|9382.5|13
1637239380000|2021-11-18 12:43:00|9392.5|9382.5|9393.3|9383.3|9394.5|9384.5|9392.5|9382.5|6
1637239390000|2021-11-18 12:43:10|9393|9383|9393|9383|9394.3|9384.3|9392.8|9382.8|10
1637239400000|2021-11-18 12:43:20|9393.3|9383.3|9393.3|9383.3|9394|9384|9393|9383|9
1637239410000|2021-11-18 12:43:30|9393.5|9383.5|9394.5|9384.5|9394.5|9384.5|9393.5|9383.5|5
1637239420000|2021-11-18 12:43:40|9394.8|9384.8|9395|9385|9395.3|9385.3|9394.8|9384.8|4
1637239430000|2021-11-18 12:43:50|9395.3|9385.3|9395.8|9385.8|9395.8|9385.8|9395|9385|3
1637239440000|2021-11-18 12:44:00|9397.3|9387.3|9395.8|9385.8|9397.3|9387.3|9395.8|9385.8|7
1637239450000|2021-11-18 12:44:10|9396.5|9386.5|9396|9386|9397.3|9387.3|9396|9386|7
1637239470000|2021-11-18 12:44:30|9396.8|9386.8|9398|9388|9398|9388|9396.8|9386.8|3
1637239480000|2021-11-18 12:44:40|9398.3|9388.3|9398.3|9388.3|9399|9389|9398.3|9388.3|4
1637239490000|2021-11-18 12:44:50|9398.5|9388.5|9398.5|9388.5|9399.3|9389.3|9398.3|9388.3|9
1637239500000|2021-11-18 12:45:00|9398.8|9388.8|9399.8|9389.8|9399.8|9389.8|9398.3|9388.3|11
1637239510000|2021-11-18 12:45:10|9400.3|9390.3|9398.5|9388.5|9400.3|9390.3|9398.5|9388.5|5
1637239520000|2021-11-18 12:45:20|9398.8|9388.8|9397.8|9387.8|9398.8|9388.8|9397.8|9387.8|9
1637239530000|2021-11-18 12:45:30|9398|9388|9398|9388|9398.9|9388.9|9397.8|9387.8|10
1637239540000|2021-11-18 12:45:40|9398.5|9388.5|9398|9388|9398.5|9388.5|9398|9388|4
1637239550000|2021-11-18 12:45:50|9398.3|9388.3|9398.3|9388.3|9398.5|9388.5|9398.3|9388.3|3
1637239570000|2021-11-18 12:46:10|9398.5|9388.5|9399|9389|9400|9390|9398.5|9388.5|10
1637239580000|2021-11-18 12:46:20|9399.3|9389.3|9399|9389|9399.3|9389.3|9399|9389|4
1637239590000|2021-11-18 12:46:30|9398.8|9388.8|9398.3|9388.3|9398.8|9388.8|9397.5|9387.5|5
1637239600000|2021-11-18 12:46:40|9398.5|9388.5|9399|9389|9399|9389|9398.5|9388.5|2
1637239610000|2021-11-18 12:46:50|9398.8|9388.8|9394.8|9384.8|9398.8|9388.8|9394|9384|6
1637239620000|2021-11-18 12:47:00|9394.5|9384.5|9394|9384|9394.5|9384.5|9392|9382|10
1637239630000|2021-11-18 12:47:10|9394.3|9384.3|9394.5|9384.5|9395|9385|9394.3|9384.3|3
1637239640000|2021-11-18 12:47:20|9394.8|9384.8|9395.5|9385.5|9395.5|9385.5|9394.8|9384.8|3
1637239650000|2021-11-18 12:47:30|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1637239670000|2021-11-18 12:47:50|9394.3|9384.3|9395|9385|9395|9385|9394.3|9384.3|5
1637239680000|2021-11-18 12:48:00|9395.3|9385.3|9395|9385|9395.3|9385.3|9395|9385|2
1637239690000|2021-11-18 12:48:10|9394.5|9384.5|9393|9383|9394.5|9384.5|9392.8|9382.8|5
1637239700000|2021-11-18 12:48:20|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|1
1637239710000|2021-11-18 12:48:30|9393|9383|9392.8|9382.8|9393|9383|9392.8|9382.8|2
1637239720000|2021-11-18 12:48:40|9393|9383|9393|9383|9393|9383|9392.8|9382.8|3
1637239730000|2021-11-18 12:48:50|9393.3|9383.3|9393|9383|9393.3|9383.3|9393|9383|2
1637239740000|2021-11-18 12:49:00|9392.8|9382.8|9392.5|9382.5|9393|9383|9392.5|9382.5|4
1637239750000|2021-11-18 12:49:10|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|1
1637239760000|2021-11-18 12:49:20|9392.5|9382.5|9395.5|9385.5|9395.5|9385.5|9392.5|9382.5|5
1637239770000|2021-11-18 12:49:30|9395.3|9385.3|9394.5|9384.5|9395.3|9385.3|9394|9384|7
1637239780000|2021-11-18 12:49:40|9394.8|9384.8|9394.3|9384.3|9394.8|9384.8|9394.3|9384.3|2
1637239790000|2021-11-18 12:49:50|9394.5|9384.5|9394.3|9384.3|9394.5|9384.5|9394.3|9384.3|2
1637239800000|2021-11-18 12:50:00|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393|9383|4
1637239810000|2021-11-18 12:50:10|9394.3|9384.3|9392|9382|9396|9386|9392|9382|7
1637239820000|2021-11-18 12:50:20|9392.3|9382.3|9391.5|9381.5|9392.3|9382.3|9391.5|9381.5|9
1637239830000|2021-11-18 12:50:30|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|1
1637239840000|2021-11-18 12:50:40|9391.5|9381.5|9391|9381|9391.5|9381.5|9390.8|9380.8|6
1637239850000|2021-11-18 12:50:50|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|1
1637239860000|2021-11-18 12:51:00|9391.5|9381.5|9391.5|9381.5|9392.8|9382.8|9391.5|9381.5|7
1637239870000|2021-11-18 12:51:10|9391.8|9381.8|9391.5|9381.5|9391.8|9381.8|9391.3|9381.3|6
1637239880000|2021-11-18 12:51:20|9391.3|9381.3|9391.5|9381.5|9391.8|9381.8|9391.3|9381.3|5
1637239890000|2021-11-18 12:51:30|9391.8|9381.8|9392|9382|9393.8|9383.8|9391.5|9381.5|8
1637239900000|2021-11-18 12:51:40|9392.3|9382.3|9390.3|9380.3|9392.3|9382.3|9390.3|9380.3|12
1637239910000|2021-11-18 12:51:50|9390|9380|9389.8|9379.8|9390.3|9380.3|9389.8|9379.8|8
1637239920000|2021-11-18 12:52:00|9389.5|9379.5|9389|9379|9389.5|9379.5|9389|9379|3
1637239930000|2021-11-18 12:52:10|9388.5|9378.5|9388.8|9378.8|9388.8|9378.8|9388.3|9378.3|4
1637239940000|2021-11-18 12:52:20|9389|9379|9389|9379|9389.5|9379.5|9389|9379|3
1637239950000|2021-11-18 12:52:30|9388.5|9378.5|9386.3|9376.3|9388.5|9378.5|9386.3|9376.3|4
1637239960000|2021-11-18 12:52:40|9385.3|9375.3|9384.3|9374.3|9385.3|9375.3|9384.3|9374.3|7
1637239970000|2021-11-18 12:52:50|9383.3|9373.3|9383.5|9373.5|9384|9374|9382.8|9372.8|11
1637239980000|2021-11-18 12:53:00|9383.8|9373.8|9384.8|9374.8|9384.8|9374.8|9383.5|9373.5|6
1637239990000|2021-11-18 12:53:10|9385.3|9375.3|9383.3|9373.3|9385.3|9375.3|9383.3|9373.3|8
1637240010000|2021-11-18 12:53:30|9383|9373|9382.8|9372.8|9383|9373|9382.8|9372.8|2
1637240020000|2021-11-18 12:53:40|9382.5|9372.5|9382.8|9372.8|9382.8|9372.8|9381.3|9371.3|6
1637240030000|2021-11-18 12:53:50|9383|9373|9383|9373|9383|9373|9383|9373|1
1637240040000|2021-11-18 12:54:00|9383.3|9373.3|9383.5|9373.5|9383.5|9373.5|9383|9373|4
1637240050000|2021-11-18 12:54:10|9383.8|9373.8|9384|9374|9384|9374|9383.3|9373.3|6
1637240060000|2021-11-18 12:54:20|9384.3|9374.3|9384|9374|9384.5|9374.5|9383.8|9373.8|5
1637240070000|2021-11-18 12:54:30|9385.8|9375.8|9385.5|9375.5|9385.8|9375.8|9385|9375|7
1637240080000|2021-11-18 12:54:40|9386|9376|9384.3|9374.3|9386|9376|9384|9374|7
1637240090000|2021-11-18 12:54:50|9384.5|9374.5|9384.3|9374.3|9384.8|9374.8|9384.3|9374.3|4
1637240110000|2021-11-18 12:55:10|9384|9374|9384|9374|9384|9374|9384|9374|1
1637240130000|2021-11-18 12:55:30|9384.3|9374.3|9384.8|9374.8|9384.8|9374.8|9384.3|9374.3|3
1637240140000|2021-11-18 12:55:40|9385|9375|9385.3|9375.3|9385.3|9375.3|9383.8|9373.8|11
1637240150000|2021-11-18 12:55:50|9385|9375|9384.8|9374.8|9385.3|9375.3|9384.5|9374.5|11
1637240160000|2021-11-18 12:56:00|9385|9375|9386|9376|9386.3|9376.3|9385|9375|8
1637240170000|2021-11-18 12:56:10|9385.8|9375.8|9386.8|9376.8|9387|9377|9385|9375|7
1637240180000|2021-11-18 12:56:20|9387|9377|9386.3|9376.3|9388.5|9378.5|9386.3|9376.3|13
1637240190000|2021-11-18 12:56:30|9386.5|9376.5|9386.8|9376.8|9387|9377|9385.5|9375.5|10
1637240200000|2021-11-18 12:56:40|9386.5|9376.5|9386.3|9376.3|9386.6|9376.6|9385.8|9375.8|6
1637240210000|2021-11-18 12:56:50|9386.5|9376.5|9386.8|9376.8|9386.8|9376.8|9386.5|9376.5|2
1637240220000|2021-11-18 12:57:00|9386.5|9376.5|9386.8|9376.8|9386.8|9376.8|9386.5|9376.5|2
1637240230000|2021-11-18 12:57:10|9385.9|9375.9|9385.3|9375.3|9385.9|9375.9|9385.3|9375.3|4
1637240240000|2021-11-18 12:57:20|9384.8|9374.8|9384.3|9374.3|9385.5|9375.5|9384|9374|11
1637240250000|2021-11-18 12:57:30|9384|9374|9384.3|9374.3|9384.3|9374.3|9382.3|9372.3|8
1637240260000|2021-11-18 12:57:40|9384.5|9374.5|9384.5|9374.5|9385.3|9375.3|9384.3|9374.3|6
1637240270000|2021-11-18 12:57:50|9385.3|9375.3|9384.8|9374.8|9385.3|9375.3|9384.5|9374.5|12
1637240280000|2021-11-18 12:58:00|9384.5|9374.5|9384.8|9374.8|9384.8|9374.8|9384.3|9374.3|4
1637240290000|2021-11-18 12:58:10|9384.5|9374.5|9384.3|9374.3|9384.5|9374.5|9384.3|9374.3|2
1637240300000|2021-11-18 12:58:20|9384.5|9374.5|9382.8|9372.8|9384.5|9374.5|9382.8|9372.8|3
1637240310000|2021-11-18 12:58:30|9383.5|9373.5|9384.3|9374.3|9384.8|9374.8|9383.5|9373.5|5
1637240320000|2021-11-18 12:58:40|9384.8|9374.8|9384.5|9374.5|9384.8|9374.8|9384.5|9374.5|4
1637240330000|2021-11-18 12:58:50|9384.3|9374.3|9384.5|9374.5|9384.5|9374.5|9384.3|9374.3|2
1637240340000|2021-11-18 12:59:00|9384.3|9374.3|9385.5|9375.5|9386|9376|9384.3|9374.3|14
1637240350000|2021-11-18 12:59:10|9385.3|9375.3|9387.8|9377.8|9388.3|9378.3|9385.3|9375.3|12
1637240360000|2021-11-18 12:59:20|9388|9378|9388.3|9378.3|9388.5|9378.5|9388|9378|3
1637240370000|2021-11-18 12:59:30|9388|9378|9389|9379|9389|9379|9388|9378|2
1637240380000|2021-11-18 12:59:40|9389.3|9379.3|9387.8|9377.8|9391.3|9381.3|9387.8|9377.8|15
1637240390000|2021-11-18 12:59:50|9387.3|9377.3|9388.8|9378.8|9389.3|9379.3|9387.3|9377.3|4
1637240400000|2021-11-18 13:00:00|9388.3|9378.3|9386.5|9376.5|9390|9380|9382.5|9372.5|31
1637240410000|2021-11-18 13:00:10|9387|9377|9389|9379|9389.8|9379.8|9385.8|9375.8|31
1637240420000|2021-11-18 13:00:20|9389.5|9379.5|9390.8|9380.8|9392.3|9382.3|9388.5|9378.5|29
1637240430000|2021-11-18 13:00:30|9390.5|9380.5|9387.5|9377.5|9391.5|9381.5|9386.3|9376.3|22
1637240440000|2021-11-18 13:00:40|9387.8|9377.8|9385.3|9375.3|9387.8|9377.8|9384|9374|27
1637240450000|2021-11-18 13:00:50|9385.5|9375.5|9385|9375|9388|9378|9384.8|9374.8|21
1637240460000|2021-11-18 13:01:00|9384|9374|9391.5|9381.5|9391.8|9381.8|9384|9374|21
1637240470000|2021-11-18 13:01:10|9390.8|9380.8|9394.3|9384.3|9394.5|9384.5|9390|9380|21
1637240480000|2021-11-18 13:01:20|9394.5|9384.5|9396|9386|9396|9386|9394.3|9384.3|10
1637240490000|2021-11-18 13:01:30|9395.8|9385.8|9393.3|9383.3|9396.3|9386.3|9393|9383|18
1637240500000|2021-11-18 13:01:40|9392.8|9382.8|9390.8|9380.8|9392.8|9382.8|9390|9380|24
1637240510000|2021-11-18 13:01:50|9391.3|9381.3|9384.5|9374.5|9391.3|9381.3|9384.5|9374.5|21
1637240520000|2021-11-18 13:02:00|9384.8|9374.8|9382|9372|9384.8|9374.8|9382|9372|20
1637240530000|2021-11-18 13:02:10|9382.5|9372.5|9381.8|9371.8|9383.3|9373.3|9380.8|9370.8|16
1637240540000|2021-11-18 13:02:20|9381.5|9371.5|9382.3|9372.3|9383|9373|9380.5|9370.5|24
1637240550000|2021-11-18 13:02:30|9381.3|9371.3|9382|9372|9382.5|9372.5|9381|9371|20
1637240560000|2021-11-18 13:02:40|9381|9371|9381.8|9371.8|9383.8|9373.8|9381|9371|25
1637240570000|2021-11-18 13:02:50|9382|9372|9378.8|9368.8|9382|9372|9378.8|9368.8|8
1637240580000|2021-11-18 13:03:00|9379.5|9369.5|9378.8|9368.8|9382.8|9372.8|9378.8|9368.8|23
1637240590000|2021-11-18 13:03:10|9378.3|9368.3|9378.5|9368.5|9380|9370|9377.8|9367.8|15
1637240600000|2021-11-18 13:03:20|9378.3|9368.3|9377.8|9367.8|9379|9369|9374.3|9364.3|24
1637240610000|2021-11-18 13:03:30|9378|9368|9377.8|9367.8|9379.8|9369.8|9377.8|9367.8|15
1637240620000|2021-11-18 13:03:40|9377.5|9367.5|9376.8|9366.8|9378|9368|9376|9366|16
1637240630000|2021-11-18 13:03:50|9375.8|9365.8|9376.5|9366.5|9378.8|9368.8|9375.5|9365.5|19
1637240640000|2021-11-18 13:04:00|9376.3|9366.3|9375.5|9365.5|9376.3|9366.3|9372.8|9362.8|24
1637240650000|2021-11-18 13:04:10|9375.8|9365.8|9377|9367|9378|9368|9375.8|9365.8|22
1637240660000|2021-11-18 13:04:20|9377.3|9367.3|9376|9366|9378.5|9368.5|9375.5|9365.5|18
1637240670000|2021-11-18 13:04:30|9375.8|9365.8|9373.3|9363.3|9376.8|9366.8|9373.3|9363.3|20
1637240680000|2021-11-18 13:04:40|9373|9363|9372|9362|9373.5|9363.5|9371.8|9361.8|19
1637240690000|2021-11-18 13:04:50|9372.3|9362.3|9372|9362|9373|9363|9372|9362|8
1637240700000|2021-11-18 13:05:00|9373|9363|9373|9363|9374|9364|9372|9362|21
1637240710000|2021-11-18 13:05:10|9372.8|9362.8|9373.3|9363.3|9376.3|9366.3|9372.5|9362.5|24
1637240720000|2021-11-18 13:05:20|9373.8|9363.8|9373|9363|9373.8|9363.8|9371|9361|22
1637240730000|2021-11-18 13:05:30|9374.8|9364.8|9375.8|9365.8|9377.3|9367.3|9374.8|9364.8|20
1637240740000|2021-11-18 13:05:40|9377|9367|9373.8|9363.8|9377.5|9367.5|9373.8|9363.8|20
1637240750000|2021-11-18 13:05:50|9374|9364|9371.3|9361.3|9374.3|9364.3|9371.3|9361.3|14
1637240760000|2021-11-18 13:06:00|9370.8|9360.8|9373.8|9363.8|9375|9365|9370.8|9360.8|21
1637240770000|2021-11-18 13:06:10|9374|9364|9374|9364|9375.5|9365.5|9374|9364|11
1637240780000|2021-11-18 13:06:20|9374.8|9364.8|9371|9361|9374.8|9364.8|9370.8|9360.8|18
1637240790000|2021-11-18 13:06:30|9371.3|9361.3|9373.3|9363.3|9373.3|9363.3|9371.3|9361.3|19
1637240800000|2021-11-18 13:06:40|9373.5|9363.5|9375|9365|9376|9366|9373.5|9363.5|17
1637240810000|2021-11-18 13:06:50|9374.8|9364.8|9372.8|9362.8|9374.8|9364.8|9372.8|9362.8|16
1637240820000|2021-11-18 13:07:00|9372.5|9362.5|9370.5|9360.5|9373|9363|9369.8|9359.8|21
1637240830000|2021-11-18 13:07:10|9369.8|9359.8|9373.3|9363.3|9373.5|9363.5|9369.8|9359.8|13
1637240840000|2021-11-18 13:07:20|9373|9363|9371.8|9361.8|9374.8|9364.8|9371.8|9361.8|19
1637240850000|2021-11-18 13:07:30|9372|9362|9374.3|9364.3|9375.5|9365.5|9371.5|9361.5|23
1637240860000|2021-11-18 13:07:40|9374.5|9364.5|9372|9362|9374.8|9364.8|9371.8|9361.8|12
1637240870000|2021-11-18 13:07:50|9372.3|9362.3|9370.8|9360.8|9372.3|9362.3|9368.8|9358.8|17
1637240880000|2021-11-18 13:08:00|9371.5|9361.5|9374|9364|9374.5|9364.5|9371.5|9361.5|18
1637240890000|2021-11-18 13:08:10|9373.8|9363.8|9371.8|9361.8|9373.8|9363.8|9371.3|9361.3|14
1637240900000|2021-11-18 13:08:20|9371|9361|9371.5|9361.5|9373.3|9363.3|9370.5|9360.5|14
1637240910000|2021-11-18 13:08:30|9371.8|9361.8|9369.5|9359.5|9372.3|9362.3|9369.3|9359.3|22
1637240920000|2021-11-18 13:08:40|9369.8|9359.8|9368.3|9358.3|9369.8|9359.8|9368.3|9358.3|20
1637240930000|2021-11-18 13:08:50|9368|9358|9369.3|9359.3|9370.3|9360.3|9366.8|9356.8|16
1637240940000|2021-11-18 13:09:00|9370|9360|9368.3|9358.3|9370|9360|9367.3|9357.3|14
1637240950000|2021-11-18 13:09:10|9368|9358|9365.5|9355.5|9368|9358|9365|9355|14
1637240960000|2021-11-18 13:09:20|9365.3|9355.3|9363.3|9353.3|9365.3|9355.3|9363.3|9353.3|8
1637240970000|2021-11-18 13:09:30|9363.5|9353.5|9362.8|9352.8|9363.5|9353.5|9361|9351|12
1637240980000|2021-11-18 13:09:40|9362.5|9352.5|9361.3|9351.3|9362.8|9352.8|9361.3|9351.3|11
1637240990000|2021-11-18 13:09:50|9361|9351|9357.5|9347.5|9361|9351|9357|9347|15
1637241000000|2021-11-18 13:10:00|9357|9347|9361.5|9351.5|9363|9353|9356.8|9346.8|25
1637241010000|2021-11-18 13:10:10|9362|9352|9359.8|9349.8|9363|9353|9359.8|9349.8|16
1637241020000|2021-11-18 13:10:20|9359|9349|9359.3|9349.3|9359.8|9349.8|9359|9349|13
1637241030000|2021-11-18 13:10:30|9359.5|9349.5|9357.5|9347.5|9361.5|9351.5|9357.5|9347.5|13
1637241040000|2021-11-18 13:10:40|9357.3|9347.3|9353.5|9343.5|9358.8|9348.8|9353|9343|20
1637241050000|2021-11-18 13:10:50|9353.3|9343.3|9352|9342|9353.3|9343.3|9352|9342|13
1637241060000|2021-11-18 13:11:00|9351.8|9341.8|9348.8|9338.8|9353.3|9343.3|9348.5|9338.5|22
1637241070000|2021-11-18 13:11:10|9348.3|9338.3|9345.8|9335.8|9349.5|9339.5|9343.3|9333.3|17
1637241080000|2021-11-18 13:11:20|9345.5|9335.5|9344.1|9334.1|9349.5|9339.5|9344|9334|21
1637241090000|2021-11-18 13:11:30|9343.5|9333.5|9348.3|9338.3|9348.3|9338.3|9343.5|9333.5|15
1637241100000|2021-11-18 13:11:40|9347.5|9337.5|9348|9338|9349.5|9339.5|9347.3|9337.3|15
1637241110000|2021-11-18 13:11:50|9348.3|9338.3|9348.5|9338.5|9349.3|9339.3|9347.5|9337.5|15
1637241120000|2021-11-18 13:12:00|9349|9339|9349.3|9339.3|9350|9340|9346|9336|21
1637241130000|2021-11-18 13:12:10|9349|9339|9351|9341|9355|9345|9349|9339|26
1637241140000|2021-11-18 13:12:20|9351.3|9341.3|9348|9338|9351.3|9341.3|9346.3|9336.3|16
1637241150000|2021-11-18 13:12:30|9347.8|9337.8|9347.8|9337.8|9348.5|9338.5|9345.8|9335.8|18
1637241160000|2021-11-18 13:12:40|9348.3|9338.3|9347|9337|9349|9339|9347|9337|13
1637241170000|2021-11-18 13:12:50|9347.3|9337.3|9348|9338|9348.3|9338.3|9347|9337|14
1637241180000|2021-11-18 13:13:00|9347.8|9337.8|9346|9336|9347.8|9337.8|9346|9336|12
1637241190000|2021-11-18 13:13:10|9345.8|9335.8|9345.3|9335.3|9346.5|9336.5|9343.5|9333.5|16
1637241200000|2021-11-18 13:13:20|9345.5|9335.5|9349|9339|9349.3|9339.3|9343.3|9333.3|17
1637241210000|2021-11-18 13:13:30|9348.8|9338.8|9344.3|9334.3|9348.8|9338.8|9343.8|9333.8|11
1637241220000|2021-11-18 13:13:40|9344.8|9334.8|9345|9335|9346|9336|9344.8|9334.8|13
1637241230000|2021-11-18 13:13:50|9345.3|9335.3|9346.8|9336.8|9347.3|9337.3|9345.3|9335.3|16
1637241240000|2021-11-18 13:14:00|9346.5|9336.5|9346|9336|9347.3|9337.3|9344|9334|15
1637241250000|2021-11-18 13:14:10|9345.3|9335.3|9345.3|9335.3|9346.8|9336.8|9344.3|9334.3|17
1637241260000|2021-11-18 13:14:20|9345|9335|9344|9334|9346|9336|9342.8|9332.8|10
1637241270000|2021-11-18 13:14:30|9344.5|9334.5|9348.5|9338.5|9348.5|9338.5|9344.5|9334.5|16
1637241280000|2021-11-18 13:14:40|9347.8|9337.8|9347.5|9337.5|9348|9338|9347.3|9337.3|6
1637241290000|2021-11-18 13:14:50|9347.3|9337.3|9349.3|9339.3|9349.5|9339.5|9347.3|9337.3|13
1637241300000|2021-11-18 13:15:00|9349.5|9339.5|9355|9345|9356.3|9346.3|9348.5|9338.5|22
1637241310000|2021-11-18 13:15:10|9356.5|9346.5|9360|9350|9361|9351|9356.5|9346.5|27
1637241320000|2021-11-18 13:15:20|9360.3|9350.3|9363|9353|9364|9354|9360.3|9350.3|15
1637241330000|2021-11-18 13:15:30|9363.5|9353.5|9362.5|9352.5|9363.5|9353.5|9362.5|9352.5|15
1637241340000|2021-11-18 13:15:40|9362.3|9352.3|9363|9353|9364.3|9354.3|9362.3|9352.3|11
1637241350000|2021-11-18 13:15:50|9362.5|9352.5|9363|9353|9363|9353|9361|9351|17
1637241360000|2021-11-18 13:16:00|9362.8|9352.8|9360|9350|9362.8|9352.8|9359|9349|19
1637241370000|2021-11-18 13:16:10|9359.3|9349.3|9363.3|9353.3|9363.3|9353.3|9359.3|9349.3|16
1637241380000|2021-11-18 13:16:20|9363.5|9353.5|9362|9352|9365.3|9355.3|9361|9351|26
1637241390000|2021-11-18 13:16:30|9361.8|9351.8|9362.8|9352.8|9362.8|9352.8|9360.5|9350.5|13
1637241400000|2021-11-18 13:16:40|9361.5|9351.5|9360|9350|9361.5|9351.5|9358.3|9348.3|17
1637241410000|2021-11-18 13:16:50|9360.3|9350.3|9358.5|9348.5|9360.3|9350.3|9358.3|9348.3|12
1637241420000|2021-11-18 13:17:00|9358.8|9348.8|9355.3|9345.3|9359.3|9349.3|9354.8|9344.8|22
1637241430000|2021-11-18 13:17:10|9355|9345|9354.3|9344.3|9355.3|9345.3|9353.5|9343.5|15
1637241440000|2021-11-18 13:17:20|9354.5|9344.5|9353.3|9343.3|9355.8|9345.8|9353.3|9343.3|17
1637241450000|2021-11-18 13:17:30|9353.5|9343.5|9350.8|9340.8|9354.3|9344.3|9350.3|9340.3|20
1637241460000|2021-11-18 13:17:40|9350.5|9340.5|9352.3|9342.3|9352.3|9342.3|9350.3|9340.3|9
1637241470000|2021-11-18 13:17:50|9352.5|9342.5|9351|9341|9352.5|9342.5|9350.8|9340.8|16
1637241480000|2021-11-18 13:18:00|9351.8|9341.8|9354|9344|9354.8|9344.8|9350.8|9340.8|20
1637241490000|2021-11-18 13:18:10|9353.5|9343.5|9346.8|9336.8|9353.5|9343.5|9346.8|9336.8|14
1637241500000|2021-11-18 13:18:20|9347|9337|9347.8|9337.8|9347.8|9337.8|9346.3|9336.3|14
1637241510000|2021-11-18 13:18:30|9347.5|9337.5|9345.8|9335.8|9347.5|9337.5|9345.8|9335.8|11
1637241520000|2021-11-18 13:18:40|9345.5|9335.5|9346.3|9336.3|9346.8|9336.8|9345.5|9335.5|16
1637241530000|2021-11-18 13:18:50|9346|9336|9343|9333|9346|9336|9343|9333|10
1637241540000|2021-11-18 13:19:00|9342.8|9332.8|9342.5|9332.5|9343.8|9333.8|9342.3|9332.3|14
1637241550000|2021-11-18 13:19:10|9342.8|9332.8|9343|9333|9343.5|9333.5|9342.3|9332.3|11
1637241560000|2021-11-18 13:19:20|9342.8|9332.8|9342|9332|9343|9333|9341|9331|18
1637241570000|2021-11-18 13:19:30|9342.3|9332.3|9341.5|9331.5|9342.5|9332.5|9339.8|9329.8|17
1637241580000|2021-11-18 13:19:40|9341.3|9331.3|9343.3|9333.3|9343.3|9333.3|9340.5|9330.5|16
1637241590000|2021-11-18 13:19:50|9343.5|9333.5|9344.8|9334.8|9344.8|9334.8|9342|9332|22
1637241600000|2021-11-18 13:20:00|9344.5|9334.5|9345|9335|9347.5|9337.5|9344|9334|18
1637241610000|2021-11-18 13:20:10|9344.8|9334.8|9344.3|9334.3|9345|9335|9344.3|9334.3|15
1637241620000|2021-11-18 13:20:20|9344.8|9334.8|9343|9333|9345.8|9335.8|9342.8|9332.8|17
1637241630000|2021-11-18 13:20:30|9343.3|9333.3|9343.3|9333.3|9344|9334|9343.3|9333.3|10
1637241640000|2021-11-18 13:20:40|9343.5|9333.5|9343.8|9333.8|9343.8|9333.8|9342|9332|13
1637241650000|2021-11-18 13:20:50|9343.5|9333.5|9346.5|9336.5|9346.8|9336.8|9343.3|9333.3|16
1637241660000|2021-11-18 13:21:00|9346.3|9336.3|9350|9340|9350.3|9340.3|9345.8|9335.8|24
1637241670000|2021-11-18 13:21:10|9349.8|9339.8|9348.8|9338.8|9350|9340|9347.8|9337.8|18
1637241680000|2021-11-18 13:21:20|9348|9338|9344.5|9334.5|9348.8|9338.8|9343.8|9333.8|25
1637241690000|2021-11-18 13:21:30|9344.8|9334.8|9343.5|9333.5|9345.5|9335.5|9343|9333|17
1637241700000|2021-11-18 13:21:40|9343.8|9333.8|9344.3|9334.3|9345.8|9335.8|9343.8|9333.8|12
1637241710000|2021-11-18 13:21:50|9344|9334|9345|9335|9345.8|9335.8|9344|9334|15
1637241720000|2021-11-18 13:22:00|9344.8|9334.8|9346.3|9336.3|9348|9338|9344.3|9334.3|20
1637241730000|2021-11-18 13:22:10|9346.5|9336.5|9349.3|9339.3|9349.3|9339.3|9346.5|9336.5|14
1637241740000|2021-11-18 13:22:20|9349|9339|9347.8|9337.8|9349|9339|9347.3|9337.3|11
1637241750000|2021-11-18 13:22:30|9347|9337|9349.8|9339.8|9350.3|9340.3|9347|9337|18
1637241760000|2021-11-18 13:22:40|9349.5|9339.5|9348.3|9338.3|9349.5|9339.5|9346.3|9336.3|17
1637241770000|2021-11-18 13:22:50|9348.5|9338.5|9348|9338|9348.8|9338.8|9346.8|9336.8|11
1637241780000|2021-11-18 13:23:00|9348.3|9338.3|9345.3|9335.3|9348.3|9338.3|9345.3|9335.3|24
1637241790000|2021-11-18 13:23:10|9345.8|9335.8|9345|9335|9345.8|9335.8|9344.5|9334.5|11
1637241800000|2021-11-18 13:23:20|9344.8|9334.8|9345.5|9335.5|9346|9336|9343.5|9333.5|8
1637241810000|2021-11-18 13:23:30|9346|9336|9345.3|9335.3|9346|9336|9344.5|9334.5|14
1637241820000|2021-11-18 13:23:40|9346.3|9336.3|9342.8|9332.8|9346.3|9336.3|9342.5|9332.5|19
1637241830000|2021-11-18 13:23:50|9343|9333|9337.8|9327.8|9343|9333|9337.8|9327.8|22
1637241840000|2021-11-18 13:24:00|9338|9328|9336.8|9326.8|9338|9328|9336|9326|17
1637241850000|2021-11-18 13:24:10|9336.5|9326.5|9337.5|9327.5|9337.5|9327.5|9335.3|9325.3|19
1637241860000|2021-11-18 13:24:20|9338|9328|9336.8|9326.8|9338|9328|9336|9326|23
1637241870000|2021-11-18 13:24:30|9337|9327|9337|9327|9338|9328|9336.8|9326.8|13
1637241880000|2021-11-18 13:24:40|9337.3|9327.3|9336.5|9326.5|9337.3|9327.3|9336.3|9326.3|13
1637241890000|2021-11-18 13:24:50|9336.3|9326.3|9337.3|9327.3|9337.5|9327.5|9335.5|9325.5|17
1637241900000|2021-11-18 13:25:00|9337.5|9327.5|9339.8|9329.8|9339.8|9329.8|9336.8|9326.8|21
1637241910000|2021-11-18 13:25:10|9339.5|9329.5|9336.8|9326.8|9340|9330|9336.5|9326.5|19
1637241920000|2021-11-18 13:25:20|9336.3|9326.3|9335.5|9325.5|9336.3|9326.3|9335.5|9325.5|4
1637241930000|2021-11-18 13:25:30|9335|9325|9331|9321|9335|9325|9330.5|9320.5|16
1637241940000|2021-11-18 13:25:40|9330.5|9320.5|9324.8|9314.8|9332|9322|9324.8|9314.8|26
1637241950000|2021-11-18 13:25:50|9325|9315|9322.3|9312.3|9325.5|9315.5|9321.8|9311.8|22
1637241960000|2021-11-18 13:26:00|9321.8|9311.8|9322.3|9312.3|9323.8|9313.8|9321.8|9311.8|18
1637241970000|2021-11-18 13:26:10|9322|9312|9321|9311|9322|9312|9320.3|9310.3|13
1637241980000|2021-11-18 13:26:20|9321.3|9311.3|9321.5|9311.5|9323.3|9313.3|9321.3|9311.3|16
1637241990000|2021-11-18 13:26:30|9322.5|9312.5|9324.5|9314.5|9325.3|9315.3|9322.5|9312.5|17
1637242000000|2021-11-18 13:26:40|9324.8|9314.8|9327.8|9317.8|9328|9318|9324.8|9314.8|19
1637242010000|2021-11-18 13:26:50|9328|9318|9323.8|9313.8|9328|9318|9323.5|9313.5|22
1637242020000|2021-11-18 13:27:00|9323.5|9313.5|9326|9316|9328.5|9318.5|9323|9313|23
1637242030000|2021-11-18 13:27:10|9326.3|9316.3|9328.5|9318.5|9328.5|9318.5|9323.5|9313.5|17
1637242040000|2021-11-18 13:27:20|9328.3|9318.3|9327.8|9317.8|9328.3|9318.3|9326.5|9316.5|11
1637242050000|2021-11-18 13:27:30|9328.5|9318.5|9327|9317|9330|9320|9326|9316|11
1637242060000|2021-11-18 13:27:40|9327.3|9317.3|9329.8|9319.8|9330|9320|9327.3|9317.3|14
1637242070000|2021-11-18 13:27:50|9329.3|9319.3|9332|9322|9333|9323|9329.3|9319.3|15
1637242080000|2021-11-18 13:28:00|9331.5|9321.5|9332.8|9322.8|9332.8|9322.8|9331.5|9321.5|13
1637242090000|2021-11-18 13:28:10|9332.3|9322.3|9338|9328|9339|9329|9332|9322|18
1637242100000|2021-11-18 13:28:20|9338.8|9328.8|9340.3|9330.3|9341|9331|9338.8|9328.8|14
1637242110000|2021-11-18 13:28:30|9340.5|9330.5|9343.3|9333.3|9343.3|9333.3|9339.5|9329.5|15
1637242120000|2021-11-18 13:28:40|9343|9333|9342.3|9332.3|9343|9333|9341.5|9331.5|12
1637242130000|2021-11-18 13:28:50|9342|9332|9342.8|9332.8|9343.3|9333.3|9342|9332|8
1637242140000|2021-11-18 13:29:00|9343|9333|9342.5|9332.5|9343|9333|9342.5|9332.5|2
1637242150000|2021-11-18 13:29:10|9343|9333|9343.8|9333.8|9344|9334|9342|9332|11
1637242160000|2021-11-18 13:29:20|9342|9332|9345.3|9335.3|9348|9338|9341.8|9331.8|20
1637242170000|2021-11-18 13:29:30|9344.3|9334.3|9347.3|9337.3|9347.8|9337.8|9344.3|9334.3|13
1637242180000|2021-11-18 13:29:40|9347|9337|9346.5|9336.5|9347|9337|9346|9336|4
1637242190000|2021-11-18 13:29:50|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|1
1637242200000|2021-11-18 13:30:00|9347.5|9337.5|9348.4|9338.4|9352|9342|9347.5|9337.5|21
1637242210000|2021-11-18 13:30:10|9348.5|9338.5|9347.8|9337.8|9350.5|9340.5|9347.8|9337.8|10
1637242220000|2021-11-18 13:30:20|9347.5|9337.5|9346.3|9336.3|9347.5|9337.5|9344|9334|18
1637242230000|2021-11-18 13:30:30|9346|9336|9343.8|9333.8|9346.8|9336.8|9343.8|9333.8|23
1637242240000|2021-11-18 13:30:40|9343.5|9333.5|9340|9330|9343.5|9333.5|9340|9330|13
1637242250000|2021-11-18 13:30:50|9340.8|9330.8|9339.8|9329.8|9340.8|9330.8|9339|9329|19
1637242260000|2021-11-18 13:31:00|9340.8|9330.8|9350|9340|9350.5|9340.5|9340.8|9330.8|30
1637242270000|2021-11-18 13:31:10|9350.5|9340.5|9348.5|9338.5|9352.5|9342.5|9348.5|9338.5|25
1637242280000|2021-11-18 13:31:20|9348.3|9338.3|9346|9336|9348.5|9338.5|9345.3|9335.3|19
1637242290000|2021-11-18 13:31:30|9345.8|9335.8|9343|9333|9346.3|9336.3|9342.5|9332.5|17
1637242300000|2021-11-18 13:31:40|9344.3|9334.3|9345.5|9335.5|9346.3|9336.3|9344.3|9334.3|9
1637242310000|2021-11-18 13:31:50|9345|9335|9347.3|9337.3|9347.3|9337.3|9344.8|9334.8|18
1637242320000|2021-11-18 13:32:00|9347.8|9337.8|9350|9340|9350|9340|9346.5|9336.5|16
1637242330000|2021-11-18 13:32:10|9349.8|9339.8|9348.5|9338.5|9353|9343|9348.5|9338.5|25
1637242340000|2021-11-18 13:32:20|9349|9339|9346.8|9336.8|9349.8|9339.8|9346.5|9336.5|10
1637242350000|2021-11-18 13:32:30|9347|9337|9346|9336|9347.5|9337.5|9345.5|9335.5|17
1637242360000|2021-11-18 13:32:40|9346.5|9336.5|9353|9343|9354.5|9344.5|9346|9336|21
1637242370000|2021-11-18 13:32:50|9351.5|9341.5|9351.8|9341.8|9352.3|9342.3|9350.5|9340.5|21
1637242380000|2021-11-18 13:33:00|9351.5|9341.5|9357.5|9347.5|9358|9348|9351|9341|22
1637242390000|2021-11-18 13:33:10|9355.5|9345.5|9356.3|9346.3|9358|9348|9355.5|9345.5|20
1637242400000|2021-11-18 13:33:20|9356.5|9346.5|9356.5|9346.5|9358.8|9348.8|9355.8|9345.8|13
1637242410000|2021-11-18 13:33:30|9356.3|9346.3|9355.3|9345.3|9357.3|9347.3|9355.3|9345.3|8
1637242420000|2021-11-18 13:33:40|9354.5|9344.5|9355.8|9345.8|9356.5|9346.5|9354.5|9344.5|15
1637242430000|2021-11-18 13:33:50|9355.5|9345.5|9359.8|9349.8|9360|9350|9355.3|9345.3|17
1637242440000|2021-11-18 13:34:00|9358.8|9348.8|9357.5|9347.5|9358.8|9348.8|9356|9346|17
1637242450000|2021-11-18 13:34:10|9358.5|9348.5|9361.8|9351.8|9362.3|9352.3|9358.5|9348.5|16
1637242460000|2021-11-18 13:34:20|9362|9352|9359.3|9349.3|9363|9353|9359.3|9349.3|20
1637242470000|2021-11-18 13:34:30|9358|9348|9357|9347|9359.8|9349.8|9357|9347|20
1637242480000|2021-11-18 13:34:40|9357.8|9347.8|9360.5|9350.5|9361.3|9351.3|9357|9347|20
1637242490000|2021-11-18 13:34:50|9360.3|9350.3|9360|9350|9360.3|9350.3|9359|9349|5
1637242500000|2021-11-18 13:35:00|9362.3|9352.3|9370.3|9360.3|9370.5|9360.5|9361|9351|22
1637242510000|2021-11-18 13:35:10|9370|9360|9369|9359|9370.5|9360.5|9369|9359|14
1637242520000|2021-11-18 13:35:20|9367.5|9357.5|9369|9359|9369|9359|9366.5|9356.5|14
1637242530000|2021-11-18 13:35:30|9368.8|9358.8|9368|9358|9369.5|9359.5|9367.5|9357.5|21
1637242540000|2021-11-18 13:35:40|9368.3|9358.3|9368.8|9358.8|9369|9359|9368|9358|13
1637242550000|2021-11-18 13:35:50|9369|9359|9366.8|9356.8|9369.8|9359.8|9366.3|9356.3|20
1637242560000|2021-11-18 13:36:00|9366.3|9356.3|9369|9359|9370.8|9360.8|9366.3|9356.3|22
1637242570000|2021-11-18 13:36:10|9369.3|9359.3|9368.8|9358.8|9369.8|9359.8|9367|9357|17
1637242580000|2021-11-18 13:36:20|9368.3|9358.3|9365.3|9355.3|9368.3|9358.3|9364.5|9354.5|18
1637242590000|2021-11-18 13:36:30|9365.5|9355.5|9369.8|9359.8|9371.3|9361.3|9365|9355|17
1637242600000|2021-11-18 13:36:40|9370.5|9360.5|9372.5|9362.5|9372.5|9362.5|9368.3|9358.3|23
1637242610000|2021-11-18 13:36:50|9373.3|9363.3|9375|9365|9375|9365|9371.3|9361.3|26
1637242620000|2021-11-18 13:37:00|9374.8|9364.8|9379.3|9369.3|9379.8|9369.8|9373|9363|25
1637242630000|2021-11-18 13:37:10|9379|9369|9379|9369|9383.3|9373.3|9378.8|9368.8|19
1637242640000|2021-11-18 13:37:20|9379.3|9369.3|9380.3|9370.3|9381.3|9371.3|9378.5|9368.5|20
1637242650000|2021-11-18 13:37:30|9380.8|9370.8|9383.3|9373.3|9383.5|9373.5|9380.3|9370.3|21
1637242660000|2021-11-18 13:37:40|9383.5|9373.5|9388.5|9378.5|9388.5|9378.5|9383|9373|23
1637242670000|2021-11-18 13:37:50|9388.3|9378.3|9390|9380|9390|9380|9386.8|9376.8|14
1637242680000|2021-11-18 13:38:00|9389.5|9379.5|9388.9|9378.9|9392|9382|9388.3|9378.3|21
1637242690000|2021-11-18 13:38:10|9388.5|9378.5|9387.8|9377.8|9388.5|9378.5|9385.3|9375.3|23
1637242700000|2021-11-18 13:38:20|9388|9378|9387|9377|9388.3|9378.3|9382.5|9372.5|24
1637242710000|2021-11-18 13:38:30|9388|9378|9387.3|9377.3|9389|9379|9385|9375|19
1637242720000|2021-11-18 13:38:40|9387.8|9377.8|9387.5|9377.5|9389|9379|9387.3|9377.3|16
1637242730000|2021-11-18 13:38:50|9387.8|9377.8|9388.5|9378.5|9389.5|9379.5|9387|9377|19
1637242740000|2021-11-18 13:39:00|9389|9379|9386.5|9376.5|9390.8|9380.8|9385.8|9375.8|17
1637242750000|2021-11-18 13:39:10|9385.5|9375.5|9384|9374|9388.8|9378.8|9383.5|9373.5|22
1637242760000|2021-11-18 13:39:20|9385.8|9375.8|9385|9375|9385.8|9375.8|9384.3|9374.3|15
1637242770000|2021-11-18 13:39:30|9384.8|9374.8|9384.3|9374.3|9385.3|9375.3|9384|9374|18
1637242780000|2021-11-18 13:39:40|9384.5|9374.5|9385.8|9375.8|9385.8|9375.8|9384.3|9374.3|20
1637242790000|2021-11-18 13:39:50|9385.5|9375.5|9389.5|9379.5|9390.8|9380.8|9385.5|9375.5|27
1637242800000|2021-11-18 13:40:00|9389.3|9379.3|9393.3|9383.3|9393.5|9383.5|9389.3|9379.3|28
1637242810000|2021-11-18 13:40:10|9393|9383|9393|9383|9393.5|9383.5|9391.5|9381.5|19
1637242820000|2021-11-18 13:40:20|9392.5|9382.5|9382.5|9372.5|9392.5|9382.5|9382.5|9372.5|22
1637242830000|2021-11-18 13:40:30|9383.5|9373.5|9380.5|9370.5|9383.5|9373.5|9378.5|9368.5|21
1637242840000|2021-11-18 13:40:40|9383.5|9373.5|9388|9378|9388|9378|9381.5|9371.5|17
1637242850000|2021-11-18 13:40:50|9387.5|9377.5|9385.5|9375.5|9388.8|9378.8|9385.5|9375.5|11
1637242860000|2021-11-18 13:41:00|9384.8|9374.8|9385.8|9375.8|9388|9378|9384|9374|26
1637242870000|2021-11-18 13:41:10|9386.3|9376.3|9385.3|9375.3|9386.8|9376.8|9384.8|9374.8|17
1637242880000|2021-11-18 13:41:20|9385.5|9375.5|9386.5|9376.5|9387.5|9377.5|9385|9375|12
1637242890000|2021-11-18 13:41:30|9386.8|9376.8|9389.3|9379.3|9389.5|9379.5|9386.8|9376.8|15
1637242900000|2021-11-18 13:41:40|9389|9379|9385|9375|9389|9379|9384.5|9374.5|22
1637242910000|2021-11-18 13:41:50|9384.5|9374.5|9384.3|9374.3|9385.5|9375.5|9383.5|9373.5|20
1637242920000|2021-11-18 13:42:00|9384.5|9374.5|9382.3|9372.3|9384.5|9374.5|9381.8|9371.8|18
1637242930000|2021-11-18 13:42:10|9382|9372|9381.5|9371.5|9383|9373|9381.5|9371.5|14
1637242940000|2021-11-18 13:42:20|9381.8|9371.8|9382.3|9372.3|9383.5|9373.5|9381.5|9371.5|13
1637242950000|2021-11-18 13:42:30|9382.5|9372.5|9383|9373|9384|9374|9382.3|9372.3|18
1637242960000|2021-11-18 13:42:40|9382.8|9372.8|9382.5|9372.5|9383.3|9373.3|9382|9372|8
1637242970000|2021-11-18 13:42:50|9382.8|9372.8|9384.3|9374.3|9384.3|9374.3|9380|9370|22
1637242980000|2021-11-18 13:43:00|9385.8|9375.8|9391.3|9381.3|9391.8|9381.8|9385.8|9375.8|20
1637242990000|2021-11-18 13:43:10|9390.8|9380.8|9390.5|9380.5|9391.5|9381.5|9389|9379|17
1637243000000|2021-11-18 13:43:20|9390.8|9380.8|9391.5|9381.5|9391.8|9381.8|9389.8|9379.8|8
1637243010000|2021-11-18 13:43:30|9390.5|9380.5|9388.3|9378.3|9391|9381|9387.8|9377.8|17
1637243020000|2021-11-18 13:43:40|9389.8|9379.8|9387.8|9377.8|9391.5|9381.5|9387.8|9377.8|19
1637243030000|2021-11-18 13:43:50|9387|9377|9390.5|9380.5|9390.8|9380.8|9387|9377|15
1637243040000|2021-11-18 13:44:00|9389.5|9379.5|9390.5|9380.5|9391.5|9381.5|9388|9378|18
1637243050000|2021-11-18 13:44:10|9390.8|9380.8|9388|9378|9391.3|9381.3|9388|9378|8
1637243060000|2021-11-18 13:44:20|9386.5|9376.5|9383.5|9373.5|9387.3|9377.3|9383|9373|18
1637243070000|2021-11-18 13:44:30|9383.3|9373.3|9383.3|9373.3|9383.5|9373.5|9382|9372|18
1637243080000|2021-11-18 13:44:40|9383|9373|9382.8|9372.8|9383.8|9373.8|9382.3|9372.3|13
1637243090000|2021-11-18 13:44:50|9383|9373|9382.5|9372.5|9383.8|9373.8|9382.5|9372.5|15
1637243100000|2021-11-18 13:45:00|9382|9372|9381.3|9371.3|9382.3|9372.3|9381.3|9371.3|14
1637243110000|2021-11-18 13:45:10|9381|9371|9381.5|9371.5|9382|9372|9380.8|9370.8|10
1637243120000|2021-11-18 13:45:20|9381.8|9371.8|9381.8|9371.8|9382.8|9372.8|9380.8|9370.8|22
1637243130000|2021-11-18 13:45:30|9381.5|9371.5|9381|9371|9383|9373|9380.8|9370.8|13
1637243140000|2021-11-18 13:45:40|9382|9372|9380.3|9370.3|9382.3|9372.3|9380.3|9370.3|17
1637243150000|2021-11-18 13:45:50|9380.5|9370.5|9378.3|9368.3|9380.5|9370.5|9377|9367|21
1637243160000|2021-11-18 13:46:00|9378.5|9368.5|9381.3|9371.3|9382.3|9372.3|9378.5|9368.5|18
1637243170000|2021-11-18 13:46:10|9381|9371|9382.3|9372.3|9384.3|9374.3|9381|9371|15
1637243180000|2021-11-18 13:46:20|9382.5|9372.5|9385.5|9375.5|9385.8|9375.8|9382|9372|16
1637243190000|2021-11-18 13:46:30|9385.8|9375.8|9388|9378|9388.3|9378.3|9385.8|9375.8|15
1637243200000|2021-11-18 13:46:40|9387.8|9377.8|9385.3|9375.3|9387.8|9377.8|9385|9375|8
1637243210000|2021-11-18 13:46:50|9385.5|9375.5|9382.8|9372.8|9386.8|9376.8|9382.5|9372.5|15
1637243220000|2021-11-18 13:47:00|9383.8|9373.8|9388|9378|9388|9378|9383.8|9373.8|17
1637243230000|2021-11-18 13:47:10|9387.8|9377.8|9385|9375|9387.8|9377.8|9385|9375|15
1637243240000|2021-11-18 13:47:20|9385.3|9375.3|9385.8|9375.8|9387|9377|9384.3|9374.3|12
1637243250000|2021-11-18 13:47:30|9386|9376|9387.5|9377.5|9388.3|9378.3|9386|9376|13
1637243260000|2021-11-18 13:47:40|9388|9378|9387|9377|9388|9378|9386.5|9376.5|9
1637243270000|2021-11-18 13:47:50|9387.5|9377.5|9389.5|9379.5|9391|9381|9387|9377|19
1637243280000|2021-11-18 13:48:00|9389.8|9379.8|9390|9380|9391|9381|9389.8|9379.8|16
1637243290000|2021-11-18 13:48:10|9390.5|9380.5|9390|9380|9390.8|9380.8|9390|9380|5
1637243300000|2021-11-18 13:48:20|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9388|9378|10
1637243310000|2021-11-18 13:48:30|9390|9380|9391|9381|9391.8|9381.8|9390|9380|9
1637243320000|2021-11-18 13:48:40|9390.8|9380.8|9390.3|9380.3|9390.8|9380.8|9389.8|9379.8|6
1637243330000|2021-11-18 13:48:50|9389.5|9379.5|9386|9376|9389.5|9379.5|9385.3|9375.3|15
1637243340000|2021-11-18 13:49:00|9386.5|9376.5|9386|9376|9386.8|9376.8|9384|9374|11
1637243350000|2021-11-18 13:49:10|9386.8|9376.8|9390|9380|9390.5|9380.5|9386.8|9376.8|14
1637243360000|2021-11-18 13:49:20|9390.3|9380.3|9388.8|9378.8|9390.3|9380.3|9388.8|9378.8|5
1637243370000|2021-11-18 13:49:30|9389|9379|9389.3|9379.3|9389.3|9379.3|9388.3|9378.3|9
1637243380000|2021-11-18 13:49:40|9389.5|9379.5|9388.5|9378.5|9390.5|9380.5|9388.5|9378.5|19
1637243390000|2021-11-18 13:49:50|9388.8|9378.8|9390|9380|9390.5|9380.5|9388.8|9378.8|7
1637243400000|2021-11-18 13:50:00|9389.8|9379.8|9388.8|9378.8|9390.3|9380.3|9387.8|9377.8|13
1637243410000|2021-11-18 13:50:10|9389|9379|9391.5|9381.5|9391.5|9381.5|9389|9379|13
1637243420000|2021-11-18 13:50:20|9391.3|9381.3|9390|9380|9391.3|9381.3|9390|9380|8
1637243430000|2021-11-18 13:50:30|9390.3|9380.3|9389.5|9379.5|9390.5|9380.5|9389|9379|11
1637243440000|2021-11-18 13:50:40|9390.5|9380.5|9392|9382|9392.3|9382.3|9388|9378|16
1637243450000|2021-11-18 13:50:50|9391.8|9381.8|9387.5|9377.5|9391.8|9381.8|9387.5|9377.5|16
1637243460000|2021-11-18 13:51:00|9388.3|9378.3|9389.8|9379.8|9390.5|9380.5|9386.3|9376.3|14
1637243470000|2021-11-18 13:51:10|9389.5|9379.5|9389.8|9379.8|9392.3|9382.3|9389.5|9379.5|11
1637243480000|2021-11-18 13:51:20|9389.5|9379.5|9390.5|9380.5|9390.8|9380.8|9389.5|9379.5|8
1637243490000|2021-11-18 13:51:30|9390.3|9380.3|9392.3|9382.3|9392.3|9382.3|9390.3|9380.3|9
1637243610000|2021-11-18 13:53:30|9385.5|9375.5|9385.3|9375.3|9386|9376|9385|9375|5
1637243620000|2021-11-18 13:53:40|9386.5|9376.5|9387.8|9377.8|9387.8|9377.8|9386.3|9376.3|4
1637243630000|2021-11-18 13:53:50|9386.8|9376.8|9385|9375|9387|9377|9384.8|9374.8|10
1637243640000|2021-11-18 13:54:00|9384.8|9374.8|9383.5|9373.5|9384.8|9374.8|9383.5|9373.5|2
1637243650000|2021-11-18 13:54:10|9383.3|9373.3|9381|9371|9383.8|9373.8|9380.8|9370.8|11
1637243660000|2021-11-18 13:54:20|9380.8|9370.8|9380.3|9370.3|9380.8|9370.8|9380|9370|9
1637243670000|2021-11-18 13:54:30|9380.5|9370.5|9383.5|9373.5|9384.3|9374.3|9380.5|9370.5|11
1637243680000|2021-11-18 13:54:40|9382.5|9372.5|9383|9373|9383.8|9373.8|9381.3|9371.3|12
1637243690000|2021-11-18 13:54:50|9382.8|9372.8|9383.8|9373.8|9384|9374|9382.8|9372.8|6
1637243700000|2021-11-18 13:55:00|9383.3|9373.3|9380.3|9370.3|9383.3|9373.3|9380|9370|9
1637243710000|2021-11-18 13:55:10|9380|9370|9378.8|9368.8|9380.3|9370.3|9377.5|9367.5|12
1637243720000|2021-11-18 13:55:20|9379.3|9369.3|9379.8|9369.8|9381|9371|9379.3|9369.3|9
1637243730000|2021-11-18 13:55:30|9379.5|9369.5|9379|9369|9381.8|9371.8|9378|9368|14
1637243740000|2021-11-18 13:55:40|9377.8|9367.8|9377.3|9367.3|9378|9368|9375|9365|20
1637243750000|2021-11-18 13:55:50|9377.5|9367.5|9373.8|9363.8|9377.5|9367.5|9372.8|9362.8|20
1637243760000|2021-11-18 13:56:00|9374|9364|9376.8|9366.8|9376.8|9366.8|9374|9364|11
1637243770000|2021-11-18 13:56:10|9377.5|9367.5|9376.5|9366.5|9377.5|9367.5|9376|9366|5
1637243780000|2021-11-18 13:56:20|9376.8|9366.8|9376.8|9366.8|9377.5|9367.5|9376.8|9366.8|4
1637243790000|2021-11-18 13:56:30|9376.5|9366.5|9373.5|9363.5|9376.5|9366.5|9372|9362|12
1637243800000|2021-11-18 13:56:40|9374|9364|9373.3|9363.3|9374.3|9364.3|9373|9363|12
1637243810000|2021-11-18 13:56:50|9373.5|9363.5|9373.3|9363.3|9374.3|9364.3|9373.3|9363.3|5
1637243820000|2021-11-18 13:57:00|9373|9363|9373|9363|9373.5|9363.5|9372.5|9362.5|8
1637243830000|2021-11-18 13:57:10|9373.3|9363.3|9374.8|9364.8|9374.8|9364.8|9373.3|9363.3|5
1637243840000|2021-11-18 13:57:20|9374.5|9364.5|9373|9363|9374.5|9364.5|9373|9363|3
1637243850000|2021-11-18 13:57:30|9372.8|9362.8|9370|9360|9373|9363|9369.3|9359.3|27
1637243860000|2021-11-18 13:57:40|9370.3|9360.3|9373|9363|9373|9363|9370.3|9360.3|15
1637243870000|2021-11-18 13:57:50|9372.8|9362.8|9372|9362|9372.8|9362.8|9372|9362|4
1637243880000|2021-11-18 13:58:00|9371.3|9361.3|9368.3|9358.3|9371.3|9361.3|9367.5|9357.5|9
1637243890000|2021-11-18 13:58:10|9368.5|9358.5|9368.3|9358.3|9368.8|9358.8|9368|9358|7
1637243900000|2021-11-18 13:58:20|9368.5|9358.5|9369.5|9359.5|9369.8|9359.8|9368.5|9358.5|11
1637243910000|2021-11-18 13:58:30|9369.3|9359.3|9368|9358|9369.3|9359.3|9368|9358|4
1637243920000|2021-11-18 13:58:40|9367.8|9357.8|9369|9359|9369|9359|9367.8|9357.8|11
1637243930000|2021-11-18 13:58:50|9368.5|9358.5|9369|9359|9369.5|9359.5|9368|9358|8
1637243940000|2021-11-18 13:59:00|9368.5|9358.5|9368.8|9358.8|9369|9359|9368.3|9358.3|6
1637243950000|2021-11-18 13:59:10|9368.5|9358.5|9368.5|9358.5|9368.8|9358.8|9368.5|9358.5|5
1637243960000|2021-11-18 13:59:20|9369|9359|9369.5|9359.5|9370.5|9360.5|9368.8|9358.8|16
1637243970000|2021-11-18 13:59:30|9369.3|9359.3|9366.3|9356.3|9369.3|9359.3|9366.3|9356.3|10
1637243980000|2021-11-18 13:59:40|9366|9356|9367|9357|9367|9357|9366|9356|3
1637243990000|2021-11-18 13:59:50|9366.8|9356.8|9366|9356|9366.8|9356.8|9365.5|9355.5|12
1637244000000|2021-11-18 14:00:00|9365.8|9355.8|9362|9352|9366|9356|9361.3|9351.3|21
1637244010000|2021-11-18 14:00:10|9362.5|9352.5|9361|9351|9364.3|9354.3|9359.8|9349.8|23
1637244020000|2021-11-18 14:00:20|9360.3|9350.3|9362.8|9352.8|9363|9353|9360.3|9350.3|13
1637244030000|2021-11-18 14:00:30|9362.5|9352.5|9360|9350|9362.5|9352.5|9360|9350|9
1637244040000|2021-11-18 14:00:40|9360.5|9350.5|9357.8|9347.8|9361.3|9351.3|9357.3|9347.3|17
1637244050000|2021-11-18 14:00:50|9358.3|9348.3|9358.3|9348.3|9359.8|9349.8|9357.5|9347.5|21
1637244060000|2021-11-18 14:01:00|9358|9348|9356.3|9346.3|9358|9348|9356|9346|18
1637244070000|2021-11-18 14:01:10|9356|9346|9353.5|9343.5|9356.5|9346.5|9353.3|9343.3|14
1637244080000|2021-11-18 14:01:20|9354.8|9344.8|9354.8|9344.8|9355.5|9345.5|9352.5|9342.5|17
1637244090000|2021-11-18 14:01:30|9354.5|9344.5|9354.3|9344.3|9355|9345|9352.8|9342.8|13
1637244100000|2021-11-18 14:01:40|9354.5|9344.5|9354.5|9344.5|9356.3|9346.3|9354.3|9344.3|17
1637244110000|2021-11-18 14:01:50|9354.3|9344.3|9352.3|9342.3|9354.5|9344.5|9352.3|9342.3|18
1637244120000|2021-11-18 14:02:00|9350.3|9340.3|9347.5|9337.5|9352.3|9342.3|9347.5|9337.5|20
1637244130000|2021-11-18 14:02:10|9347.8|9337.8|9348|9338|9348|9338|9346.5|9336.5|12
1637244140000|2021-11-18 14:02:20|9349|9339|9348|9338|9350.3|9340.3|9346.5|9336.5|10
1637244150000|2021-11-18 14:02:30|9347.8|9337.8|9343.5|9333.5|9348|9338|9343.5|9333.5|14
1637244160000|2021-11-18 14:02:40|9344.8|9334.8|9343|9333|9345.3|9335.3|9342.5|9332.5|18
1637244170000|2021-11-18 14:02:50|9343.5|9333.5|9343.3|9333.3|9344|9334|9342|9332|15
1637244180000|2021-11-18 14:03:00|9343.8|9333.8|9340.5|9330.5|9343.8|9333.8|9339.8|9329.8|22
1637244190000|2021-11-18 14:03:10|9340.3|9330.3|9338.3|9328.3|9340.3|9330.3|9337.3|9327.3|9
1637244200000|2021-11-18 14:03:20|9338.8|9328.8|9339.8|9329.8|9340|9330|9338.8|9328.8|17
1637244210000|2021-11-18 14:03:30|9339.3|9329.3|9341.3|9331.3|9342.3|9332.3|9338.8|9328.8|24
1637244220000|2021-11-18 14:03:40|9341.8|9331.8|9342.3|9332.3|9343.3|9333.3|9340.5|9330.5|17
1637244230000|2021-11-18 14:03:50|9341.8|9331.8|9340.8|9330.8|9341.8|9331.8|9340|9330|12
1637244240000|2021-11-18 14:04:00|9340.3|9330.3|9338.5|9328.5|9341|9331|9337.5|9327.5|15
1637244250000|2021-11-18 14:04:10|9338.8|9328.8|9337.8|9327.8|9339.5|9329.5|9337.5|9327.5|8
1637244260000|2021-11-18 14:04:20|9338|9328|9339.3|9329.3|9340|9330|9338|9328|7
1637244270000|2021-11-18 14:04:30|9339.5|9329.5|9336|9326|9339.5|9329.5|9336|9326|15
1637244280000|2021-11-18 14:04:40|9336.3|9326.3|9336.3|9326.3|9337.8|9327.8|9335.5|9325.5|16
1637244290000|2021-11-18 14:04:50|9336.8|9326.8|9336.8|9326.8|9338.8|9328.8|9336.3|9326.3|16
1637244300000|2021-11-18 14:05:00|9336.5|9326.5|9337|9327|9337.3|9327.3|9332.8|9322.8|22
1637244310000|2021-11-18 14:05:10|9336.8|9326.8|9343.8|9333.8|9344|9334|9336.8|9326.8|15
1637244320000|2021-11-18 14:05:20|9343|9333|9340.5|9330.5|9343.5|9333.5|9340|9330|18
1637244330000|2021-11-18 14:05:30|9341|9331|9343.3|9333.3|9344|9334|9340.8|9330.8|26
1637244340000|2021-11-18 14:05:40|9342.8|9332.8|9344.5|9334.5|9344.8|9334.8|9342.8|9332.8|16
1637244350000|2021-11-18 14:05:50|9345|9335|9346.3|9336.3|9346.8|9336.8|9344.5|9334.5|12
1637244360000|2021-11-18 14:06:00|9345.8|9335.8|9347|9337|9347.8|9337.8|9344|9334|18
1637244370000|2021-11-18 14:06:10|9347.3|9337.3|9348|9338|9348.3|9338.3|9347|9337|11
1637244380000|2021-11-18 14:06:20|9348.8|9338.8|9347.5|9337.5|9348.8|9338.8|9347|9337|5
1637244390000|2021-11-18 14:06:30|9348.3|9338.3|9350|9340|9351.8|9341.8|9348.3|9338.3|14
1637244400000|2021-11-18 14:06:40|9350.3|9340.3|9351.5|9341.5|9352.3|9342.3|9350.3|9340.3|14
1637244410000|2021-11-18 14:06:50|9351|9341|9350|9340|9352|9342|9349.5|9339.5|18
1637244420000|2021-11-18 14:07:00|9349.5|9339.5|9347.8|9337.8|9350.8|9340.8|9347.8|9337.8|17
1637244430000|2021-11-18 14:07:10|9348|9338|9352.5|9342.5|9352.5|9342.5|9348|9338|8
1637244440000|2021-11-18 14:07:20|9351.3|9341.3|9353.5|9343.5|9353.5|9343.5|9351.3|9341.3|9
1637244450000|2021-11-18 14:07:30|9353.8|9343.8|9353.8|9343.8|9355.3|9345.3|9353.5|9343.5|15
1637244460000|2021-11-18 14:07:40|9353.5|9343.5|9355.3|9345.3|9355.5|9345.5|9353|9343|10
1637244470000|2021-11-18 14:07:50|9354.8|9344.8|9354.5|9344.5|9355.3|9345.3|9354|9344|16
1637244480000|2021-11-18 14:08:00|9354.3|9344.3|9354|9344|9354.8|9344.8|9353.8|9343.8|11
1637244490000|2021-11-18 14:08:10|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|9353.3|9343.3|3
1637244500000|2021-11-18 14:08:20|9353.3|9343.3|9353.3|9343.3|9353.5|9343.5|9353.3|9343.3|3
1637244510000|2021-11-18 14:08:30|9354.3|9344.3|9352|9342|9354.3|9344.3|9352|9342|6
1637244520000|2021-11-18 14:08:40|9354.8|9344.8|9356.3|9346.3|9356.3|9346.3|9354.3|9344.3|10
1637244530000|2021-11-18 14:08:50|9356.5|9346.5|9358.3|9348.3|9358.8|9348.8|9354.8|9344.8|16
1637244540000|2021-11-18 14:09:00|9358|9348|9359|9349|9359|9349|9357.5|9347.5|8
1637244550000|2021-11-18 14:09:10|9358.3|9348.3|9356.8|9346.8|9358.3|9348.3|9355.5|9345.5|13
1637244560000|2021-11-18 14:09:20|9356.5|9346.5|9357.5|9347.5|9357.8|9347.8|9356|9346|9
1637244570000|2021-11-18 14:09:30|9358|9348|9357|9347|9358|9348|9357|9347|9
1637244580000|2021-11-18 14:09:40|9357.3|9347.3|9357.8|9347.8|9357.8|9347.8|9357.3|9347.3|4
1637244590000|2021-11-18 14:09:50|9357.5|9347.5|9357.3|9347.3|9359|9349|9357|9347|10
1637244600000|2021-11-18 14:10:00|9357|9347|9357|9347|9357|9347|9357|9347|1
1637244610000|2021-11-18 14:10:10|9357.5|9347.5|9359.3|9349.3|9359.8|9349.8|9357.5|9347.5|14
1637244620000|2021-11-18 14:10:20|9358.5|9348.5|9360|9350|9360|9350|9358.3|9348.3|10
1637244630000|2021-11-18 14:10:30|9360.3|9350.3|9364.8|9354.8|9365.5|9355.5|9360.3|9350.3|23
1637244640000|2021-11-18 14:10:40|9365.5|9355.5|9364|9354|9365.5|9355.5|9363.8|9353.8|14
1637244650000|2021-11-18 14:10:50|9363.8|9353.8|9361.5|9351.5|9364|9354|9361|9351|9
1637244660000|2021-11-18 14:11:00|9361.3|9351.3|9359.5|9349.5|9363.3|9353.3|9359.3|9349.3|20
1637244670000|2021-11-18 14:11:10|9359.3|9349.3|9364.3|9354.3|9364.5|9354.5|9359.3|9349.3|20
1637244680000|2021-11-18 14:11:20|9364|9354|9363.8|9353.8|9365|9355|9363.8|9353.8|16
1637244690000|2021-11-18 14:11:30|9364.3|9354.3|9364.8|9354.8|9364.8|9354.8|9363.8|9353.8|9
1637244700000|2021-11-18 14:11:40|9365|9355|9367.3|9357.3|9368.5|9358.5|9365|9355|25
1637244710000|2021-11-18 14:11:50|9367.5|9357.5|9367.8|9357.8|9369|9359|9367.5|9357.5|15
1637244720000|2021-11-18 14:12:00|9367.5|9357.5|9368|9358|9368.3|9358.3|9367.3|9357.3|16
1637244730000|2021-11-18 14:12:10|9368.5|9358.5|9366.3|9356.3|9369|9359|9366.3|9356.3|21
1637244740000|2021-11-18 14:12:20|9366.5|9356.5|9368.8|9358.8|9368.8|9358.8|9366.5|9356.5|10
1637244750000|2021-11-18 14:12:30|9369|9359|9366.5|9356.5|9369|9359|9366.3|9356.3|16
1637244760000|2021-11-18 14:12:40|9366.8|9356.8|9369.8|9359.8|9370.3|9360.3|9366.8|9356.8|12
1637244770000|2021-11-18 14:12:50|9370.3|9360.3|9366.5|9356.5|9370.3|9360.3|9366.3|9356.3|16
1637244780000|2021-11-18 14:13:00|9366.3|9356.3|9365.5|9355.5|9366.5|9356.5|9365.3|9355.3|27
1637244790000|2021-11-18 14:13:10|9365.8|9355.8|9366|9356|9366.3|9356.3|9364.8|9354.8|16
1637244800000|2021-11-18 14:13:20|9365.8|9355.8|9368.8|9358.8|9369.8|9359.8|9365.5|9355.5|16
1637244810000|2021-11-18 14:13:30|9369|9359|9370|9360|9370.5|9360.5|9369|9359|10
1637244820000|2021-11-18 14:13:40|9370.8|9360.8|9371.8|9361.8|9372.3|9362.3|9370.8|9360.8|18
1637244830000|2021-11-18 14:13:50|9371.5|9361.5|9372.5|9362.5|9372.5|9362.5|9371.5|9361.5|11
1637244840000|2021-11-18 14:14:00|9372.3|9362.3|9370.3|9360.3|9372.3|9362.3|9369.3|9359.3|17
1637244850000|2021-11-18 14:14:10|9370|9360|9368.3|9358.3|9370.5|9360.5|9368.3|9358.3|18
1637244860000|2021-11-18 14:14:20|9368.5|9358.5|9368|9358|9368.5|9358.5|9367|9357|10
1637244870000|2021-11-18 14:14:30|9368.3|9358.3|9366.8|9356.8|9368.5|9358.5|9366.8|9356.8|12
1637244880000|2021-11-18 14:14:40|9367|9357|9366.8|9356.8|9367.8|9357.8|9366.3|9356.3|19
1637244890000|2021-11-18 14:14:50|9367|9357|9360.3|9350.3|9367|9357|9360.3|9350.3|15
1637244900000|2021-11-18 14:15:00|9360.5|9350.5|9357|9347|9361.5|9351.5|9355.8|9345.8|19
1637244910000|2021-11-18 14:15:10|9357.3|9347.3|9357|9347|9357.8|9347.8|9357|9347|15
1637244920000|2021-11-18 14:15:20|9357.3|9347.3|9358.3|9348.3|9358.8|9348.8|9357|9347|18
1637244930000|2021-11-18 14:15:30|9358.5|9348.5|9358.5|9348.5|9359|9349|9358.3|9348.3|6
1637244940000|2021-11-18 14:15:40|9359|9349|9359.8|9349.8|9360.8|9350.8|9359|9349|13
1637244950000|2021-11-18 14:15:50|9360.8|9350.8|9362.3|9352.3|9362.5|9352.5|9359|9349|25
1637244960000|2021-11-18 14:16:00|9362|9352|9359|9349|9362.3|9352.3|9358.5|9348.5|16
1637244970000|2021-11-18 14:16:10|9358.8|9348.8|9357|9347|9359|9349|9357|9347|24
1637244980000|2021-11-18 14:16:20|9356.8|9346.8|9357.3|9347.3|9357.5|9347.5|9356.3|9346.3|12
1637244990000|2021-11-18 14:16:30|9357|9347|9355.3|9345.3|9357.3|9347.3|9353.8|9343.8|13
1637245000000|2021-11-18 14:16:40|9355.5|9345.5|9356|9346|9356.5|9346.5|9355.3|9345.3|13
1637245010000|2021-11-18 14:16:50|9355.8|9345.8|9357|9347|9358|9348|9354.3|9344.3|12
1637245020000|2021-11-18 14:17:00|9357.3|9347.3|9358.3|9348.3|9359.3|9349.3|9357|9347|16
1637245030000|2021-11-18 14:17:10|9358|9348|9359|9349|9359|9349|9357.5|9347.5|8
1637245040000|2021-11-18 14:17:20|9358.5|9348.5|9358.5|9348.5|9359.3|9349.3|9358.5|9348.5|10
1637245050000|2021-11-18 14:17:30|9358.3|9348.3|9357.3|9347.3|9358.5|9348.5|9357|9347|10
1637245060000|2021-11-18 14:17:40|9357.8|9347.8|9355|9345|9357.8|9347.8|9355|9345|4
1637245070000|2021-11-18 14:17:50|9354|9344|9354|9344|9355.3|9345.3|9353.8|9343.8|18
1637245080000|2021-11-18 14:18:00|9354.3|9344.3|9355.3|9345.3|9356.5|9346.5|9354.3|9344.3|16
1637245090000|2021-11-18 14:18:10|9355.5|9345.5|9357.8|9347.8|9358.5|9348.5|9355.5|9345.5|20
1637245100000|2021-11-18 14:18:20|9357.5|9347.5|9355.3|9345.3|9357.8|9347.8|9355|9345|12
1637245110000|2021-11-18 14:18:30|9355.8|9345.8|9355.8|9345.8|9356.5|9346.5|9355.8|9345.8|5
1637245120000|2021-11-18 14:18:40|9356|9346|9356.3|9346.3|9356.5|9346.5|9355.8|9345.8|8
1637245130000|2021-11-18 14:18:50|9356|9346|9355.8|9345.8|9356.5|9346.5|9355.8|9345.8|9
1637245140000|2021-11-18 14:19:00|9356|9346|9353.8|9343.8|9356.8|9346.8|9353.8|9343.8|13
1637245150000|2021-11-18 14:19:10|9354|9344|9351.5|9341.5|9354.5|9344.5|9351|9341|20
1637245160000|2021-11-18 14:19:20|9351.3|9341.3|9349.5|9339.5|9351.3|9341.3|9349|9339|13
1637245170000|2021-11-18 14:19:30|9349.3|9339.3|9351.5|9341.5|9352|9342|9349.3|9339.3|12
1637245180000|2021-11-18 14:19:40|9351.3|9341.3|9350.5|9340.5|9352.5|9342.5|9350.5|9340.5|8
1637245190000|2021-11-18 14:19:50|9350|9340|9351|9341|9351.3|9341.3|9350|9340|6
1637245200000|2021-11-18 14:20:00|9350.3|9340.3|9350.8|9340.8|9351|9341|9350|9340|8
1637245210000|2021-11-18 14:20:10|9350.5|9340.5|9354|9344|9354|9344|9350|9340|10
1637245220000|2021-11-18 14:20:20|9353.5|9343.5|9354|9344|9354.5|9344.5|9353.5|9343.5|7
1637245230000|2021-11-18 14:20:30|9354.5|9344.5|9355.3|9345.3|9355.3|9345.3|9353|9343|16
1637245240000|2021-11-18 14:20:40|9355.5|9345.5|9356.5|9346.5|9356.5|9346.5|9355.5|9345.5|5
1637245250000|2021-11-18 14:20:50|9356.3|9346.3|9356.3|9346.3|9356.8|9346.8|9356|9346|7
1637245260000|2021-11-18 14:21:00|9356.5|9346.5|9357|9347|9358.8|9348.8|9356.5|9346.5|14
1637245270000|2021-11-18 14:21:10|9356.8|9346.8|9358.3|9348.3|9358.3|9348.3|9356.8|9346.8|5
1637245280000|2021-11-18 14:21:20|9358.5|9348.5|9356.5|9346.5|9359|9349|9356.5|9346.5|10
1637245290000|2021-11-18 14:21:30|9356.3|9346.3|9356|9346|9356.3|9346.3|9356|9346|2
1637245300000|2021-11-18 14:21:40|9355.8|9345.8|9353|9343|9356|9346|9353|9343|11
1637245310000|2021-11-18 14:21:50|9353.5|9343.5|9353.8|9343.8|9354.5|9344.5|9353.3|9343.3|14
1637245320000|2021-11-18 14:22:00|9354|9344|9355.5|9345.5|9355.5|9345.5|9353|9343|14
1637245330000|2021-11-18 14:22:10|9355.8|9345.8|9352|9342|9355.8|9345.8|9352|9342|9
1637245340000|2021-11-18 14:22:20|9352.1|9342.1|9352|9342|9352.1|9342.1|9351.5|9341.5|3
1637245350000|2021-11-18 14:22:30|9353|9343|9351.5|9341.5|9353|9343|9351.5|9341.5|4
1637245360000|2021-11-18 14:22:40|9351|9341|9349.8|9339.8|9351|9341|9349.8|9339.8|7
1637245370000|2021-11-18 14:22:50|9350|9340|9349.5|9339.5|9350|9340|9349.5|9339.5|3
1637245380000|2021-11-18 14:23:00|9349.8|9339.8|9351.8|9341.8|9351.8|9341.8|9349.8|9339.8|6
1637245390000|2021-11-18 14:23:10|9351.5|9341.5|9350.8|9340.8|9351.5|9341.5|9350.5|9340.5|4
1637245400000|2021-11-18 14:23:20|9351|9341|9352|9342|9352|9342|9351|9341|4
1637245410000|2021-11-18 14:23:30|9352.8|9342.8|9354|9344|9354|9344|9352.8|9342.8|5
1637245420000|2021-11-18 14:23:40|9353.8|9343.8|9355|9345|9355|9345|9353.8|9343.8|6
1637245430000|2021-11-18 14:23:50|9355.3|9345.3|9355.5|9345.5|9355.8|9345.8|9354.5|9344.5|9
1637245440000|2021-11-18 14:24:00|9355.8|9345.8|9357|9347|9357|9347|9355.8|9345.8|8
1637245450000|2021-11-18 14:24:10|9356.8|9346.8|9354.5|9344.5|9357|9347|9354.5|9344.5|8
1637245460000|2021-11-18 14:24:20|9354|9344|9353|9343|9354|9344|9353|9343|3
1637245470000|2021-11-18 14:24:30|9353.3|9343.3|9353|9343|9353.5|9343.5|9353|9343|4
1637245490000|2021-11-18 14:24:50|9352.3|9342.3|9355.3|9345.3|9355.5|9345.5|9352.3|9342.3|6
1637245500000|2021-11-18 14:25:00|9355.5|9345.5|9351.3|9341.3|9355.5|9345.5|9350|9340|18
1637245510000|2021-11-18 14:25:10|9351.5|9341.5|9355.5|9345.5|9355.5|9345.5|9351.5|9341.5|16
1637245520000|2021-11-18 14:25:20|9355.8|9345.8|9354.8|9344.8|9355.8|9345.8|9354|9344|9
1637245530000|2021-11-18 14:25:30|9356.5|9346.5|9355.8|9345.8|9356.5|9346.5|9355.5|9345.5|10
1637245540000|2021-11-18 14:25:40|9355.5|9345.5|9354.5|9344.5|9357|9347|9354.3|9344.3|10
1637245550000|2021-11-18 14:25:50|9355.3|9345.3|9356|9346|9356|9346|9355.3|9345.3|3
1637245560000|2021-11-18 14:26:00|9356.5|9346.5|9358|9348|9358.3|9348.3|9355.8|9345.8|13
1637245570000|2021-11-18 14:26:10|9358.3|9348.3|9359|9349|9359.8|9349.8|9358.3|9348.3|14
1637245580000|2021-11-18 14:26:20|9358.8|9348.8|9359|9349|9359.8|9349.8|9358.3|9348.3|10
1637245590000|2021-11-18 14:26:30|9358.8|9348.8|9356.8|9346.8|9358.8|9348.8|9356|9346|9
1637245600000|2021-11-18 14:26:40|9357.8|9347.8|9360.3|9350.3|9360.3|9350.3|9357.5|9347.5|8
1637245610000|2021-11-18 14:26:50|9360|9350|9360|9350|9361|9351|9359.5|9349.5|15
1637245620000|2021-11-18 14:27:00|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359.3|9349.3|3
1637245630000|2021-11-18 14:27:10|9360.8|9350.8|9358.8|9348.8|9361.5|9351.5|9358.3|9348.3|11
1637245640000|2021-11-18 14:27:20|9357.5|9347.5|9358.5|9348.5|9358.5|9348.5|9356.8|9346.8|8
1637245650000|2021-11-18 14:27:30|9357|9347|9359.5|9349.5|9359.5|9349.5|9357|9347|15
1637245660000|2021-11-18 14:27:40|9360.8|9350.8|9359.8|9349.8|9360.8|9350.8|9359.5|9349.5|9
1637245670000|2021-11-18 14:27:50|9359.5|9349.5|9360|9350|9360|9350|9359.5|9349.5|3
1637245680000|2021-11-18 14:28:00|9359.8|9349.8|9360.5|9350.5|9360.5|9350.5|9359.5|9349.5|7
1637245690000|2021-11-18 14:28:10|9359.8|9349.8|9360|9350|9360|9350|9359.5|9349.5|3
1637245700000|2021-11-18 14:28:20|9360.8|9350.8|9363|9353|9363|9353|9359.8|9349.8|15
1637245710000|2021-11-18 14:28:30|9362.8|9352.8|9361.5|9351.5|9362.8|9352.8|9358.5|9348.5|17
1637245720000|2021-11-18 14:28:40|9361|9351|9361.5|9351.5|9363.5|9353.5|9360.5|9350.5|13
1637245730000|2021-11-18 14:28:50|9361.8|9351.8|9360.5|9350.5|9363.3|9353.3|9360.5|9350.5|17
1637245740000|2021-11-18 14:29:00|9360.3|9350.3|9362.8|9352.8|9363.5|9353.5|9360.3|9350.3|10
1637245750000|2021-11-18 14:29:10|9362.5|9352.5|9363|9353|9363.8|9353.8|9362.5|9352.5|7
1637245760000|2021-11-18 14:29:20|9362|9352|9360.5|9350.5|9362|9352|9359.5|9349.5|11
1637245770000|2021-11-18 14:29:30|9360.8|9350.8|9361|9351|9361.5|9351.5|9360.3|9350.3|10
1637245780000|2021-11-18 14:29:40|9361.3|9351.3|9362|9352|9362|9352|9360.8|9350.8|12
1637245790000|2021-11-18 14:29:50|9362.3|9352.3|9361.3|9351.3|9362.3|9352.3|9361.3|9351.3|9
1637245800000|2021-11-18 14:30:00|9360.5|9350.5|9363|9353|9363.5|9353.5|9360.5|9350.5|20
1637245810000|2021-11-18 14:30:10|9362.8|9352.8|9360.5|9350.5|9362.8|9352.8|9360|9350|18
1637245820000|2021-11-18 14:30:20|9360.3|9350.3|9360.5|9350.5|9362.5|9352.5|9360.3|9350.3|14
1637245830000|2021-11-18 14:30:30|9360.8|9350.8|9360.3|9350.3|9361.5|9351.5|9360.3|9350.3|15
1637245840000|2021-11-18 14:30:40|9360|9350|9361.3|9351.3|9361.3|9351.3|9360|9350|8
1637245850000|2021-11-18 14:30:50|9361|9351|9360.5|9350.5|9361.8|9351.8|9360.3|9350.3|14
1637245860000|2021-11-18 14:31:00|9360.3|9350.3|9355.3|9345.3|9360.8|9350.8|9355.3|9345.3|23
1637245870000|2021-11-18 14:31:10|9354|9344|9348.8|9338.8|9357.5|9347.5|9348.8|9338.8|22
1637245880000|2021-11-18 14:31:20|9347.8|9337.8|9349|9339|9349|9339|9346.3|9336.3|21
1637245890000|2021-11-18 14:31:30|9349.3|9339.3|9347.8|9337.8|9349.3|9339.3|9346.8|9336.8|17
1637245900000|2021-11-18 14:31:40|9347.5|9337.5|9347|9337|9348|9338|9346.3|9336.3|11
1637245910000|2021-11-18 14:31:50|9347.3|9337.3|9346.3|9336.3|9347.5|9337.5|9346.3|9336.3|8
1637245920000|2021-11-18 14:32:00|9346|9336|9345.3|9335.3|9346|9336|9342|9332|30
1637245930000|2021-11-18 14:32:10|9345|9335|9345.3|9335.3|9346.3|9336.3|9344.3|9334.3|17
1637245940000|2021-11-18 14:32:20|9345.5|9335.5|9348.8|9338.8|9349.3|9339.3|9345.3|9335.3|22
1637245950000|2021-11-18 14:32:30|9349|9339|9347.5|9337.5|9349|9339|9347.5|9337.5|15
1637245960000|2021-11-18 14:32:40|9347|9337|9346.8|9336.8|9348.8|9338.8|9346.5|9336.5|22
1637245970000|2021-11-18 14:32:50|9347.5|9337.5|9352|9342|9353|9343|9347.5|9337.5|21
1637245980000|2021-11-18 14:33:00|9352.5|9342.5|9357.3|9347.3|9357.8|9347.8|9351.8|9341.8|25
1637245990000|2021-11-18 14:33:10|9357.5|9347.5|9358.5|9348.5|9360|9350|9357|9347|19
1637246000000|2021-11-18 14:33:20|9359|9349|9359.8|9349.8|9359.8|9349.8|9356.5|9346.5|19
1637246010000|2021-11-18 14:33:30|9359.5|9349.5|9356.8|9346.8|9359.8|9349.8|9356.8|9346.8|15
1637246020000|2021-11-18 14:33:40|9357|9347|9354|9344|9357.5|9347.5|9353.5|9343.5|20
1637246030000|2021-11-18 14:33:50|9353.8|9343.8|9354.5|9344.5|9354.5|9344.5|9352.5|9342.5|9
1637246040000|2021-11-18 14:34:00|9354.8|9344.8|9353.5|9343.5|9355.5|9345.5|9352.5|9342.5|21
1637246050000|2021-11-18 14:34:10|9353.8|9343.8|9355|9345|9356.3|9346.3|9353.5|9343.5|15
1637246060000|2021-11-18 14:34:20|9354.8|9344.8|9352.8|9342.8|9354.8|9344.8|9352.3|9342.3|12
1637246070000|2021-11-18 14:34:30|9353|9343|9350.8|9340.8|9353.3|9343.3|9350.3|9340.3|17
1637246080000|2021-11-18 14:34:40|9350.5|9340.5|9352.3|9342.3|9352.3|9342.3|9350.3|9340.3|12
1637246090000|2021-11-18 14:34:50|9352|9342|9350.8|9340.8|9352|9342|9350.5|9340.5|9
1637246100000|2021-11-18 14:35:00|9351|9341|9349.3|9339.3|9352.5|9342.5|9349.3|9339.3|12
1637246110000|2021-11-18 14:35:10|9349.5|9339.5|9347|9337|9350.8|9340.8|9346.5|9336.5|17
1637246120000|2021-11-18 14:35:20|9347.3|9337.3|9346.5|9336.5|9349|9339|9346.5|9336.5|18
1637246130000|2021-11-18 14:35:30|9346.8|9336.8|9347.5|9337.5|9347.5|9337.5|9346.3|9336.3|11
1637246140000|2021-11-18 14:35:40|9348|9338|9349|9339|9349|9339|9347.3|9337.3|19
1637246150000|2021-11-18 14:35:50|9349.3|9339.3|9348.3|9338.3|9349.5|9339.5|9348.3|9338.3|13
1637246160000|2021-11-18 14:36:00|9347.5|9337.5|9351.8|9341.8|9351.8|9341.8|9347.3|9337.3|15
1637246170000|2021-11-18 14:36:10|9352.8|9342.8|9351|9341|9352.8|9342.8|9351|9341|12
1637246180000|2021-11-18 14:36:20|9350.8|9340.8|9347.8|9337.8|9350.8|9340.8|9347.8|9337.8|13
1637246190000|2021-11-18 14:36:30|9347.3|9337.3|9343.8|9333.8|9347.3|9337.3|9343|9333|13
1637246200000|2021-11-18 14:36:40|9343.5|9333.5|9344|9334|9344|9334|9343.5|9333.5|7
1637246210000|2021-11-18 14:36:50|9343.8|9333.8|9343.8|9333.8|9344.3|9334.3|9342.5|9332.5|10
1637246220000|2021-11-18 14:37:00|9343.5|9333.5|9340.8|9330.8|9343.8|9333.8|9340.5|9330.5|17
1637246230000|2021-11-18 14:37:10|9341|9331|9340.8|9330.8|9341.3|9331.3|9340.3|9330.3|8
1637246240000|2021-11-18 14:37:20|9340.5|9330.5|9344.3|9334.3|9344.8|9334.8|9340.5|9330.5|19
1637246250000|2021-11-18 14:37:30|9344|9334|9345.3|9335.3|9345.5|9335.5|9343.8|9333.8|14
1637246260000|2021-11-18 14:37:40|9345.5|9335.5|9345|9335|9345.8|9335.8|9344.5|9334.5|13
1637246270000|2021-11-18 14:37:50|9345.3|9335.3|9347|9337|9347.3|9337.3|9345.3|9335.3|8
1637246280000|2021-11-18 14:38:00|9346.5|9336.5|9350.3|9340.3|9350.3|9340.3|9345.5|9335.5|18
1637246290000|2021-11-18 14:38:10|9350.5|9340.5|9350|9340|9351.3|9341.3|9349.5|9339.5|14
1637246300000|2021-11-18 14:38:20|9350.3|9340.3|9352|9342|9352|9342|9350.3|9340.3|10
1637246310000|2021-11-18 14:38:30|9352.5|9342.5|9353.5|9343.5|9353.8|9343.8|9351.3|9341.3|18
1637246320000|2021-11-18 14:38:40|9353|9343|9352.3|9342.3|9353|9343|9351.5|9341.5|6
1637246330000|2021-11-18 14:38:50|9352|9342|9349.8|9339.8|9352|9342|9349.3|9339.3|11
1637246340000|2021-11-18 14:39:00|9350|9340|9350.5|9340.5|9351|9341|9350|9340|6
1637246350000|2021-11-18 14:39:10|9350.8|9340.8|9350.8|9340.8|9351.3|9341.3|9350.8|9340.8|6
1637246360000|2021-11-18 14:39:20|9351|9341|9351.3|9341.3|9351.3|9341.3|9351|9341|2
1637246370000|2021-11-18 14:39:30|9351|9341|9350.8|9340.8|9351|9341|9349|9339|7
1637246380000|2021-11-18 14:39:40|9351|9341|9350.8|9340.8|9351|9341|9349.5|9339.5|10
1637246390000|2021-11-18 14:39:50|9350.5|9340.5|9352|9342|9352|9342|9350|9340|10
1637246400000|2021-11-18 14:40:00|9351|9341|9354|9344|9354|9344|9350.8|9340.8|14
1637246410000|2021-11-18 14:40:10|9354.3|9344.3|9358.3|9348.3|9359.8|9349.8|9354.3|9344.3|17
1637246420000|2021-11-18 14:40:20|9358|9348|9360.5|9350.5|9360.5|9350.5|9357|9347|16
1637246430000|2021-11-18 14:40:30|9360.8|9350.8|9360.5|9350.5|9361.5|9351.5|9360|9350|21
1637246440000|2021-11-18 14:40:40|9361|9351|9360|9350|9362.3|9352.3|9360|9350|14
1637246450000|2021-11-18 14:40:50|9359.8|9349.8|9362|9352|9362|9352|9359.8|9349.8|15
1637246460000|2021-11-18 14:41:00|9362.3|9352.3|9362.8|9352.8|9364.8|9354.8|9362|9352|20
1637246470000|2021-11-18 14:41:10|9363|9353|9364.3|9354.3|9365.8|9355.8|9363|9353|16
1637246480000|2021-11-18 14:41:20|9363.8|9353.8|9361.8|9351.8|9364|9354|9361.8|9351.8|15
1637246490000|2021-11-18 14:41:30|9362|9352|9364.5|9354.5|9364.5|9354.5|9362|9352|9
1637246500000|2021-11-18 14:41:40|9365.3|9355.3|9364.5|9354.5|9365.8|9355.8|9363.5|9353.5|17
1637246510000|2021-11-18 14:41:50|9365|9355|9363.8|9353.8|9365.5|9355.5|9363.3|9353.3|10
1637246520000|2021-11-18 14:42:00|9364|9354|9364.8|9354.8|9364.8|9354.8|9362.8|9352.8|9
1637246530000|2021-11-18 14:42:10|9364.3|9354.3|9368.3|9358.3|9368.5|9358.5|9363.5|9353.5|10
1637246540000|2021-11-18 14:42:20|9368.5|9358.5|9368|9358|9368.5|9358.5|9367.5|9357.5|7
1637246550000|2021-11-18 14:42:30|9368.5|9358.5|9368.5|9358.5|9369.5|9359.5|9368|9358|11
1637246560000|2021-11-18 14:42:40|9368.8|9358.8|9368.3|9358.3|9369|9359|9367.5|9357.5|15
1637246570000|2021-11-18 14:42:50|9368|9358|9369|9359|9369|9359|9366.5|9356.5|12
1637246580000|2021-11-18 14:43:00|9369.3|9359.3|9368.3|9358.3|9369.5|9359.5|9367.5|9357.5|16
1637246590000|2021-11-18 14:43:10|9368|9358|9366.8|9356.8|9368.3|9358.3|9366.8|9356.8|9
1637246600000|2021-11-18 14:43:20|9367|9357|9370.8|9360.8|9371.5|9361.5|9367|9357|12
1637246610000|2021-11-18 14:43:30|9370|9360|9371|9361|9371|9361|9369.8|9359.8|14
1637246620000|2021-11-18 14:43:40|9370.8|9360.8|9370.3|9360.3|9370.8|9360.8|9369.3|9359.3|9
1637246630000|2021-11-18 14:43:50|9370.5|9360.5|9368.5|9358.5|9370.5|9360.5|9368.5|9358.5|7
1637246640000|2021-11-18 14:44:00|9369.8|9359.8|9369|9359|9371|9361|9368.3|9358.3|20
1637246650000|2021-11-18 14:44:10|9368.5|9358.5|9370.5|9360.5|9371.3|9361.3|9366.8|9356.8|15
1637246660000|2021-11-18 14:44:20|9370.3|9360.3|9370.8|9360.8|9370.8|9360.8|9370.3|9360.3|8
1637246670000|2021-11-18 14:44:30|9371|9361|9368.8|9358.8|9371|9361|9368.3|9358.3|14
1637246680000|2021-11-18 14:44:40|9368.5|9358.5|9368.3|9358.3|9368.8|9358.8|9368.3|9358.3|6
1637246690000|2021-11-18 14:44:50|9368.5|9358.5|9368.3|9358.3|9369.5|9359.5|9368|9358|15
1637246700000|2021-11-18 14:45:00|9368|9358|9374|9364|9374.3|9364.3|9368|9358|18
1637246710000|2021-11-18 14:45:10|9374.3|9364.3|9375.3|9365.3|9375.3|9365.3|9373|9363|16
1637246720000|2021-11-18 14:45:20|9375|9365|9373|9363|9375.8|9365.8|9371.8|9361.8|17
1637246730000|2021-11-18 14:45:30|9373.5|9363.5|9374|9364|9374|9364|9371|9361|15
1637246740000|2021-11-18 14:45:40|9373.8|9363.8|9374|9364|9374.5|9364.5|9372.8|9362.8|11
1637246750000|2021-11-18 14:45:50|9373.3|9363.3|9370.8|9360.8|9373.8|9363.8|9370.3|9360.3|20
1637246760000|2021-11-18 14:46:00|9371|9361|9371.3|9361.3|9372.3|9362.3|9370.3|9360.3|14
1637246770000|2021-11-18 14:46:10|9371.8|9361.8|9372.3|9362.3|9372.5|9362.5|9371|9361|12
1637246780000|2021-11-18 14:46:20|9372|9362|9367.8|9357.8|9372|9362|9367.8|9357.8|19
1637246790000|2021-11-18 14:46:30|9367.3|9357.3|9369.3|9359.3|9370.3|9360.3|9367.3|9357.3|18
1637246800000|2021-11-18 14:46:40|9369.8|9359.8|9368.8|9358.8|9369.8|9359.8|9368.8|9358.8|7
1637246810000|2021-11-18 14:46:50|9368.3|9358.3|9367|9357|9368.3|9358.3|9367|9357|4
1637246820000|2021-11-18 14:47:00|9366.8|9356.8|9369|9359|9369.3|9359.3|9366.5|9356.5|8
1637246830000|2021-11-18 14:47:10|9369.3|9359.3|9367.8|9357.8|9369.5|9359.5|9365.3|9355.3|15
1637246840000|2021-11-18 14:47:20|9368|9358|9368.3|9358.3|9369.8|9359.8|9368|9358|17
1637246850000|2021-11-18 14:47:30|9368.5|9358.5|9370|9360|9371|9361|9368.5|9358.5|13
1637246860000|2021-11-18 14:47:40|9369.8|9359.8|9369|9359|9369.8|9359.8|9368.8|9358.8|6
1637246870000|2021-11-18 14:47:50|9368.3|9358.3|9369.8|9359.8|9370|9360|9368.3|9358.3|7
1637246880000|2021-11-18 14:48:00|9369.3|9359.3|9371|9361|9371.3|9361.3|9367.8|9357.8|18
1637246890000|2021-11-18 14:48:10|9371.3|9361.3|9371.8|9361.8|9372.3|9362.3|9371.3|9361.3|5
1637246900000|2021-11-18 14:48:20|9372|9362|9371.8|9361.8|9372.3|9362.3|9371|9361|10
1637246910000|2021-11-18 14:48:30|9372|9362|9371.8|9361.8|9372.8|9362.8|9371.8|9361.8|11
1637246920000|2021-11-18 14:48:40|9371.5|9361.5|9370.3|9360.3|9371.8|9361.8|9369.5|9359.5|15
1637246930000|2021-11-18 14:48:50|9370|9360|9371.8|9361.8|9373|9363|9370|9360|14
1637246940000|2021-11-18 14:49:00|9371.3|9361.3|9373.5|9363.5|9373.8|9363.8|9371.3|9361.3|14
1637246950000|2021-11-18 14:49:10|9373.3|9363.3|9372.5|9362.5|9373.5|9363.5|9371.5|9361.5|22
1637246960000|2021-11-18 14:49:20|9372.8|9362.8|9374|9364|9374.3|9364.3|9372.8|9362.8|10
1637246970000|2021-11-18 14:49:30|9374.3|9364.3|9372.3|9362.3|9374.3|9364.3|9372.3|9362.3|17
1637246980000|2021-11-18 14:49:40|9372|9362|9369.3|9359.3|9372|9362|9369|9359|12
1637246990000|2021-11-18 14:49:50|9369|9359|9369.3|9359.3|9370|9360|9367.8|9357.8|18
1637247000000|2021-11-18 14:50:00|9369|9359|9370.8|9360.8|9373|9363|9368|9358|23
1637247010000|2021-11-18 14:50:10|9371.8|9361.8|9373|9363|9373|9363|9371.3|9361.3|12
1637247020000|2021-11-18 14:50:20|9372.8|9362.8|9370|9360|9372.8|9362.8|9370|9360|12
1637247030000|2021-11-18 14:50:30|9371.3|9361.3|9369.3|9359.3|9371.5|9361.5|9369.3|9359.3|14
1637247040000|2021-11-18 14:50:40|9370.5|9360.5|9367.3|9357.3|9370.5|9360.5|9366.8|9356.8|13
1637247050000|2021-11-18 14:50:50|9367|9357|9366.8|9356.8|9367.5|9357.5|9366.8|9356.8|4
1637247060000|2021-11-18 14:51:00|9367|9357|9361.5|9351.5|9367|9357|9361.3|9351.3|14
1637247070000|2021-11-18 14:51:10|9361.8|9351.8|9360.5|9350.5|9362.8|9352.8|9360.5|9350.5|14
1637247080000|2021-11-18 14:51:20|9360.8|9350.8|9363.8|9353.8|9364|9354|9360.8|9350.8|19
1637247090000|2021-11-18 14:51:30|9363.5|9353.5|9364.3|9354.3|9364.5|9354.5|9362.8|9352.8|16
1637247100000|2021-11-18 14:51:40|9364|9354|9363.3|9353.3|9364|9354|9363|9353|15
1637247110000|2021-11-18 14:51:50|9363|9353|9362|9352|9363|9353|9362|9352|10
1637247120000|2021-11-18 14:52:00|9362.3|9352.3|9358.3|9348.3|9362.5|9352.5|9358.3|9348.3|12
1637247130000|2021-11-18 14:52:10|9358|9348|9358|9348|9358.3|9348.3|9357|9347|12
1637247140000|2021-11-18 14:52:20|9358.3|9348.3|9358.5|9348.5|9358.8|9348.8|9357.3|9347.3|9
1637247150000|2021-11-18 14:52:30|9358.3|9348.3|9359.5|9349.5|9360|9350|9357.8|9347.8|12
1637247160000|2021-11-18 14:52:40|9359.8|9349.8|9360|9350|9361.5|9351.5|9359|9349|20
1637247170000|2021-11-18 14:52:50|9360.3|9350.3|9358|9348|9360.3|9350.3|9358|9348|12
1637247180000|2021-11-18 14:53:00|9358.3|9348.3|9359.3|9349.3|9359.5|9349.5|9356.8|9346.8|9
1637247190000|2021-11-18 14:53:10|9359|9349|9356.8|9346.8|9361|9351|9356|9346|18
1637247200000|2021-11-18 14:53:20|9357.3|9347.3|9357|9347|9357.3|9347.3|9356.3|9346.3|12
1637247210000|2021-11-18 14:53:30|9356.8|9346.8|9358.5|9348.5|9359.3|9349.3|9356.8|9346.8|10
1637247220000|2021-11-18 14:53:40|9358.3|9348.3|9358.3|9348.3|9359|9349|9358|9348|16
1637247230000|2021-11-18 14:53:50|9358|9348|9358.3|9348.3|9358.5|9348.5|9358|9348|10
1637247240000|2021-11-18 14:54:00|9358.5|9348.5|9359|9349|9360.5|9350.5|9358.3|9348.3|15
1637247250000|2021-11-18 14:54:10|9358.5|9348.5|9356|9346|9358.5|9348.5|9356|9346|15
1637247260000|2021-11-18 14:54:20|9355.5|9345.5|9355.8|9345.8|9355.8|9345.8|9354.5|9344.5|6
1637247270000|2021-11-18 14:54:30|9355.5|9345.5|9355.8|9345.8|9356.3|9346.3|9355.5|9345.5|4
1637247280000|2021-11-18 14:54:40|9355.5|9345.5|9356.3|9346.3|9356.5|9346.5|9355.5|9345.5|8
1637247290000|2021-11-18 14:54:50|9356|9346|9357.3|9347.3|9357.3|9347.3|9356|9346|10
1637247300000|2021-11-18 14:55:00|9357.5|9347.5|9361.5|9351.5|9361.8|9351.8|9357.3|9347.3|16
1637247310000|2021-11-18 14:55:10|9362|9352|9361.3|9351.3|9362|9352|9361|9351|12
1637247320000|2021-11-18 14:55:20|9361.8|9351.8|9361.8|9351.8|9362.3|9352.3|9361|9351|6
1637247330000|2021-11-18 14:55:30|9361.5|9351.5|9359.8|9349.8|9361.5|9351.5|9359.8|9349.8|8
1637247340000|2021-11-18 14:55:40|9360|9350|9361.8|9351.8|9361.8|9351.8|9359.8|9349.8|14
1637247350000|2021-11-18 14:55:50|9362.3|9352.3|9361.8|9351.8|9362.5|9352.5|9361.8|9351.8|8
1637247360000|2021-11-18 14:56:00|9361.3|9351.3|9360.5|9350.5|9362|9352|9360.3|9350.3|14
1637247370000|2021-11-18 14:56:10|9360.8|9350.8|9357.8|9347.8|9360.8|9350.8|9357.8|9347.8|11
1637247380000|2021-11-18 14:56:20|9358.5|9348.5|9358.5|9348.5|9359.5|9349.5|9357.8|9347.8|10
1637247390000|2021-11-18 14:56:30|9358|9348|9357.5|9347.5|9358|9348|9357|9347|8
1637247400000|2021-11-18 14:56:40|9357.8|9347.8|9358|9348|9358|9348|9357.5|9347.5|6
1637247410000|2021-11-18 14:56:50|9357.5|9347.5|9358|9348|9358|9348|9357.3|9347.3|10
1637247420000|2021-11-18 14:57:00|9359.5|9349.5|9362|9352|9362.3|9352.3|9359.5|9349.5|12
1637247430000|2021-11-18 14:57:10|9362.3|9352.3|9360.5|9350.5|9362.3|9352.3|9360|9350|13
1637247440000|2021-11-18 14:57:20|9360|9350|9360.8|9350.8|9360.8|9350.8|9359.8|9349.8|6
1637247450000|2021-11-18 14:57:30|9360.3|9350.3|9360.5|9350.5|9360.8|9350.8|9360.3|9350.3|3
1637247460000|2021-11-18 14:57:40|9360.8|9350.8|9359.8|9349.8|9360.8|9350.8|9359.5|9349.5|6
1637247470000|2021-11-18 14:57:50|9359.5|9349.5|9359.5|9349.5|9360|9350|9358.5|9348.5|16
1637247480000|2021-11-18 14:58:00|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|9357.8|9347.8|8
1637247490000|2021-11-18 14:58:10|9359|9349|9358|9348|9359|9349|9358|9348|4
1637247500000|2021-11-18 14:58:20|9357.8|9347.8|9360.3|9350.3|9360.3|9350.3|9357.8|9347.8|12
1637247510000|2021-11-18 14:58:30|9360.5|9350.5|9362.8|9352.8|9362.8|9352.8|9360.5|9350.5|8
1637247520000|2021-11-18 14:58:40|9362.5|9352.5|9363|9353|9363|9353|9362|9352|7
1637247530000|2021-11-18 14:58:50|9363.5|9353.5|9362|9352|9363.5|9353.5|9361.5|9351.5|12
1637247540000|2021-11-18 14:59:00|9361.3|9351.3|9361.8|9351.8|9362|9352|9360.3|9350.3|18
1637247550000|2021-11-18 14:59:10|9362|9352|9362.3|9352.3|9362.8|9352.8|9362|9352|7
1637247560000|2021-11-18 14:59:20|9362|9352|9362|9352|9362.5|9352.5|9361.3|9351.3|13
1637247570000|2021-11-18 14:59:30|9361.8|9351.8|9361|9351|9362|9352|9360.8|9350.8|6
1637247580000|2021-11-18 14:59:40|9361.8|9351.8|9359.3|9349.3|9362.8|9352.8|9359.3|9349.3|8
1637247590000|2021-11-18 14:59:50|9359.5|9349.5|9356.8|9346.8|9359.5|9349.5|9356.8|9346.8|12
1637247600000|2021-11-18 15:00:00|9354.3|9344.3|9356.3|9346.3|9356.5|9346.5|9354.3|9344.3|18
1637247610000|2021-11-18 15:00:10|9356|9346|9356|9346|9356.3|9346.3|9355.5|9345.5|7
1637247620000|2021-11-18 15:00:20|9355.8|9345.8|9355.8|9345.8|9356|9346|9355.5|9345.5|7
1637247630000|2021-11-18 15:00:30|9355.5|9345.5|9355.3|9345.3|9355.8|9345.8|9355.3|9345.3|3
1637247640000|2021-11-18 15:00:40|9355.5|9345.5|9355.3|9345.3|9355.8|9345.8|9355.3|9345.3|3
1637247650000|2021-11-18 15:00:50|9355.5|9345.5|9356.5|9346.5|9357.5|9347.5|9355.5|9345.5|10
1637247660000|2021-11-18 15:01:00|9356.8|9346.8|9357.3|9347.3|9358.8|9348.8|9356|9346|24
1637247670000|2021-11-18 15:01:10|9357.8|9347.8|9359.3|9349.3|9359.8|9349.8|9357.8|9347.8|13
1637247680000|2021-11-18 15:01:20|9359.5|9349.5|9360|9350|9361.8|9351.8|9359|9349|21
1637247690000|2021-11-18 15:01:30|9360.3|9350.3|9358.3|9348.3|9360.3|9350.3|9358.3|9348.3|11
1637247700000|2021-11-18 15:01:40|9357.8|9347.8|9357.8|9347.8|9358.5|9348.5|9357.8|9347.8|9
1637247710000|2021-11-18 15:01:50|9357|9347|9357.8|9347.8|9358.8|9348.8|9357|9347|12
1637247720000|2021-11-18 15:02:00|9357.5|9347.5|9358.3|9348.3|9358.3|9348.3|9356.3|9346.3|22
1637247730000|2021-11-18 15:02:10|9358|9348|9358.5|9348.5|9358.8|9348.8|9357.5|9347.5|15
1637247740000|2021-11-18 15:02:20|9358.3|9348.3|9358|9348|9358.3|9348.3|9357.8|9347.8|11
1637247750000|2021-11-18 15:02:30|9358.3|9348.3|9360|9350|9360|9350|9357.8|9347.8|10
1637247760000|2021-11-18 15:02:40|9360.3|9350.3|9361.5|9351.5|9361.5|9351.5|9360|9350|5
1637247770000|2021-11-18 15:02:50|9361.3|9351.3|9364.5|9354.5|9365.3|9355.3|9360.5|9350.5|13
1637247780000|2021-11-18 15:03:00|9364.3|9354.3|9362|9352|9365|9355|9362|9352|18
1637247790000|2021-11-18 15:03:10|9363|9353|9363.6|9353.6|9364.3|9354.3|9362.3|9352.3|19
1637247800000|2021-11-18 15:03:20|9363.8|9353.8|9364.5|9354.5|9364.8|9354.8|9363.8|9353.8|10
1637247810000|2021-11-18 15:03:30|9364.8|9354.8|9364.8|9354.8|9365.5|9355.5|9364.3|9354.3|15
1637247820000|2021-11-18 15:03:40|9365|9355|9365.3|9355.3|9365.3|9355.3|9364.3|9354.3|14
1637247830000|2021-11-18 15:03:50|9365.5|9355.5|9364.5|9354.5|9365.5|9355.5|9364.3|9354.3|15
1637247840000|2021-11-18 15:04:00|9364.3|9354.3|9363.5|9353.5|9364.5|9354.5|9363.5|9353.5|12
1637247850000|2021-11-18 15:04:10|9363.8|9353.8|9363.3|9353.3|9365|9355|9363.3|9353.3|7
1637247860000|2021-11-18 15:04:20|9362.8|9352.8|9360.8|9350.8|9362.8|9352.8|9360|9350|17
1637247870000|2021-11-18 15:04:30|9361|9351|9359.8|9349.8|9361|9351|9359.3|9349.3|12
1637247880000|2021-11-18 15:04:40|9360|9350|9360.5|9350.5|9360.5|9350.5|9360|9350|5
1637247890000|2021-11-18 15:04:50|9360.8|9350.8|9361.3|9351.3|9361.8|9351.8|9360.8|9350.8|5
1637247900000|2021-11-18 15:05:00|9361|9351|9361.8|9351.8|9362.8|9352.8|9361|9351|10
1637247910000|2021-11-18 15:05:10|9361.5|9351.5|9362|9352|9362|9352|9361.3|9351.3|4
1637247920000|2021-11-18 15:05:20|9362.3|9352.3|9363.5|9353.5|9363.5|9353.5|9362|9352|17
1637247930000|2021-11-18 15:05:30|9363|9353|9363|9353|9363.3|9353.3|9362.5|9352.5|5
1637247940000|2021-11-18 15:05:40|9362.5|9352.5|9361|9351|9363|9353|9361|9351|7
1637247950000|2021-11-18 15:05:50|9361.3|9351.3|9361.5|9351.5|9362|9352|9361|9351|9
1637247960000|2021-11-18 15:06:00|9361.8|9351.8|9363.3|9353.3|9363.5|9353.5|9361.8|9351.8|4
1637247970000|2021-11-18 15:06:10|9363.5|9353.5|9365|9355|9365|9355|9363.5|9353.5|5
1637247980000|2021-11-18 15:06:20|9364.8|9354.8|9367|9357|9367|9357|9364.5|9354.5|4
1637247990000|2021-11-18 15:06:30|9367.8|9357.8|9368.5|9358.5|9368.5|9358.5|9367.5|9357.5|14
1637248000000|2021-11-18 15:06:40|9368.3|9358.3|9368|9358|9368.5|9358.5|9367.8|9357.8|6
1637248010000|2021-11-18 15:06:50|9368.8|9358.8|9368.8|9358.8|9369.3|9359.3|9368|9358|11
1637248020000|2021-11-18 15:07:00|9368.5|9358.5|9370.8|9360.8|9370.8|9360.8|9368.3|9358.3|8
1637248030000|2021-11-18 15:07:10|9371|9361|9372.3|9362.3|9372.3|9362.3|9371|9361|6
1637248040000|2021-11-18 15:07:20|9372.8|9362.8|9370.8|9360.8|9372.8|9362.8|9370.8|9360.8|7
1637248050000|2021-11-18 15:07:30|9370.5|9360.5|9370.8|9360.8|9371.5|9361.5|9370.5|9360.5|9
1637248060000|2021-11-18 15:07:40|9371|9361|9370.5|9360.5|9371|9361|9370.5|9360.5|6
1637248070000|2021-11-18 15:07:50|9369.5|9359.5|9370.8|9360.8|9370.8|9360.8|9369.5|9359.5|7
1637248080000|2021-11-18 15:08:00|9370.5|9360.5|9372|9362|9372|9362|9370.5|9360.5|6
1637248090000|2021-11-18 15:08:10|9371.8|9361.8|9372.3|9362.3|9372.3|9362.3|9371|9361|8
1637248100000|2021-11-18 15:08:20|9372|9362|9372.3|9362.3|9373|9363|9369.3|9359.3|12
1637248110000|2021-11-18 15:08:30|9372|9362|9370.8|9360.8|9372|9362|9370.8|9360.8|7
1637248120000|2021-11-18 15:08:40|9370.5|9360.5|9370.5|9360.5|9370.8|9360.8|9370.3|9360.3|4
1637248130000|2021-11-18 15:08:50|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|1
1637248140000|2021-11-18 15:09:00|9370|9360|9371.3|9361.3|9373|9363|9370|9360|11
1637248150000|2021-11-18 15:09:10|9371|9361|9371|9361|9371|9361|9369.5|9359.5|7
1637248160000|2021-11-18 15:09:20|9370.8|9360.8|9370.8|9360.8|9371|9361|9370|9360|7
1637248170000|2021-11-18 15:09:30|9370.3|9360.3|9370.8|9360.8|9370.8|9360.8|9370.3|9360.3|3
1637248180000|2021-11-18 15:09:40|9370.5|9360.5|9370.3|9360.3|9370.5|9360.5|9369.3|9359.3|7
1637248190000|2021-11-18 15:09:50|9369.5|9359.5|9370.8|9360.8|9370.8|9360.8|9369.5|9359.5|2
1637248200000|2021-11-18 15:10:00|9370.5|9360.5|9372.3|9362.3|9372.3|9362.3|9369.5|9359.5|14
1637248210000|2021-11-18 15:10:10|9372.5|9362.5|9371.8|9361.8|9372.8|9362.8|9371.5|9361.5|15
1637248220000|2021-11-18 15:10:20|9372.5|9362.5|9370.8|9360.8|9372.8|9362.8|9370.8|9360.8|19
1637248230000|2021-11-18 15:10:30|9369.8|9359.8|9365.8|9355.8|9369.8|9359.8|9365.8|9355.8|12
1637248240000|2021-11-18 15:10:40|9365.3|9355.3|9359.5|9349.5|9365.5|9355.5|9359.5|9349.5|23
1637248250000|2021-11-18 15:10:50|9359.8|9349.8|9360.8|9350.8|9361.3|9351.3|9359.5|9349.5|13
1637248260000|2021-11-18 15:11:00|9361|9351|9358.8|9348.8|9361.5|9351.5|9358.8|9348.8|18
1637248270000|2021-11-18 15:11:10|9359|9349|9360|9350|9361|9351|9358.8|9348.8|14
1637248280000|2021-11-18 15:11:20|9360.5|9350.5|9359|9349|9361|9351|9359|9349|5
1637248290000|2021-11-18 15:11:30|9358.5|9348.5|9356.5|9346.5|9359.3|9349.3|9356.3|9346.3|19
1637248300000|2021-11-18 15:11:40|9356.3|9346.3|9356.8|9346.8|9357.3|9347.3|9356.3|9346.3|9
1637248310000|2021-11-18 15:11:50|9356.5|9346.5|9353|9343|9356.5|9346.5|9353|9343|10
1637248320000|2021-11-18 15:12:00|9353.3|9343.3|9353|9343|9353.5|9343.5|9352|9342|16
1637248330000|2021-11-18 15:12:10|9352.8|9342.8|9351.5|9341.5|9352.8|9342.8|9351|9341|8
1637248340000|2021-11-18 15:12:20|9351.8|9341.8|9350.8|9340.8|9351.8|9341.8|9350.8|9340.8|13
1637248350000|2021-11-18 15:12:30|9350.5|9340.5|9351.3|9341.3|9352.3|9342.3|9350.3|9340.3|12
1637248360000|2021-11-18 15:12:40|9351|9341|9350.5|9340.5|9351.3|9341.3|9349.3|9339.3|17
1637248370000|2021-11-18 15:12:50|9350.3|9340.3|9350|9340|9350.5|9340.5|9349.3|9339.3|9
1637248380000|2021-11-18 15:13:00|9350.5|9340.5|9345|9335|9350.5|9340.5|9344.8|9334.8|16
1637248390000|2021-11-18 15:13:10|9344.3|9334.3|9343.3|9333.3|9344.5|9334.5|9343.3|9333.3|16
1637248400000|2021-11-18 15:13:20|9342|9332|9341|9331|9343|9333|9340.5|9330.5|19
1637248410000|2021-11-18 15:13:30|9340.5|9330.5|9342.3|9332.3|9342.8|9332.8|9340.3|9330.3|11
1637248420000|2021-11-18 15:13:40|9342|9332|9341|9331|9342.5|9332.5|9341|9331|5
1637248430000|2021-11-18 15:13:50|9341.8|9331.8|9341.5|9331.5|9342.3|9332.3|9341.3|9331.3|6
1637248440000|2021-11-18 15:14:00|9341.8|9331.8|9341|9331|9342|9332|9340.5|9330.5|11
1637248450000|2021-11-18 15:14:10|9340.3|9330.3|9339.3|9329.3|9340.8|9330.8|9339.3|9329.3|13
1637248460000|2021-11-18 15:14:20|9339.5|9329.5|9337.8|9327.8|9339.5|9329.5|9337.8|9327.8|7
1637248470000|2021-11-18 15:14:30|9337.3|9327.3|9335.8|9325.8|9337.3|9327.3|9335.8|9325.8|7
1637248480000|2021-11-18 15:14:40|9336.3|9326.3|9337|9327|9337|9327|9335.5|9325.5|8
1637248490000|2021-11-18 15:14:50|9336.5|9326.5|9335.8|9325.8|9337|9327|9335.8|9325.8|4
1637248500000|2021-11-18 15:15:00|9335.3|9325.3|9333|9323|9337.8|9327.8|9333|9323|17
1637248510000|2021-11-18 15:15:10|9333.3|9323.3|9334|9324|9336.8|9326.8|9331.8|9321.8|21
1637248520000|2021-11-18 15:15:20|9333.8|9323.8|9333.8|9323.8|9334.8|9324.8|9332.8|9322.8|22
1637248530000|2021-11-18 15:15:30|9334.3|9324.3|9331.3|9321.3|9336|9326|9330.5|9320.5|21
1637248540000|2021-11-18 15:15:40|9331|9321|9331.8|9321.8|9332.3|9322.3|9331|9321|10
1637248550000|2021-11-18 15:15:50|9331.3|9321.3|9332.3|9322.3|9332.3|9322.3|9331.3|9321.3|7
1637248560000|2021-11-18 15:16:00|9333.3|9323.3|9332|9322|9333.3|9323.3|9331.3|9321.3|11
1637248570000|2021-11-18 15:16:10|9332.8|9322.8|9336|9326|9336.3|9326.3|9332.8|9322.8|13
1637248580000|2021-11-18 15:16:20|9334.8|9324.8|9336.8|9326.8|9337.3|9327.3|9333.8|9323.8|20
1637248590000|2021-11-18 15:16:30|9337.3|9327.3|9336.5|9326.5|9337.3|9327.3|9336|9326|15
1637248600000|2021-11-18 15:16:40|9337|9327|9338.3|9328.3|9339|9329|9335.8|9325.8|23
1637248610000|2021-11-18 15:16:50|9338.5|9328.5|9339|9329|9340.3|9330.3|9338.3|9328.3|20
1637248620000|2021-11-18 15:17:00|9338.8|9328.8|9336.8|9326.8|9338.8|9328.8|9335.5|9325.5|24
1637248630000|2021-11-18 15:17:10|9337.8|9327.8|9337|9327|9338|9328|9335.8|9325.8|15
1637248640000|2021-11-18 15:17:20|9337.5|9327.5|9337|9327|9338|9328|9336.3|9326.3|17
1637248650000|2021-11-18 15:17:30|9337.5|9327.5|9336|9326|9337.5|9327.5|9335.8|9325.8|8
1637248660000|2021-11-18 15:17:40|9336.3|9326.3|9335|9325|9336.3|9326.3|9334|9324|12
1637248670000|2021-11-18 15:17:50|9334.8|9324.8|9337|9327|9337|9327|9334.8|9324.8|10
1637248680000|2021-11-18 15:18:00|9337.3|9327.3|9340|9330|9340.8|9330.8|9337.3|9327.3|21
1637248690000|2021-11-18 15:18:10|9339.8|9329.8|9338.8|9328.8|9340.3|9330.3|9338.3|9328.3|22
1637248700000|2021-11-18 15:18:20|9339.8|9329.8|9339|9329|9339.8|9329.8|9337.8|9327.8|18
1637248710000|2021-11-18 15:18:30|9338.8|9328.8|9335.3|9325.3|9339|9329|9335.3|9325.3|16
1637248720000|2021-11-18 15:18:40|9335.8|9325.8|9334|9324|9335.8|9325.8|9331.8|9321.8|17
1637248730000|2021-11-18 15:18:50|9333.3|9323.3|9333|9323|9333.3|9323.3|9333|9323|4
1637248740000|2021-11-18 15:19:00|9333.3|9323.3|9336.8|9326.8|9337.3|9327.3|9333.3|9323.3|14
1637248750000|2021-11-18 15:19:10|9336.5|9326.5|9337.5|9327.5|9339.3|9329.3|9336.5|9326.5|15
1637248760000|2021-11-18 15:19:20|9337.8|9327.8|9336.8|9326.8|9337.8|9327.8|9335.8|9325.8|16
1637248770000|2021-11-18 15:19:30|9337.3|9327.3|9334.5|9324.5|9338.5|9328.5|9333.5|9323.5|23
1637248780000|2021-11-18 15:19:40|9335.3|9325.3|9332.3|9322.3|9335.5|9325.5|9332|9322|21
1637248790000|2021-11-18 15:19:50|9331.8|9321.8|9329.8|9319.8|9331.8|9321.8|9329.8|9319.8|20
1637248800000|2021-11-18 15:20:00|9330.3|9320.3|9331.3|9321.3|9333.5|9323.5|9330|9320|18
1637248810000|2021-11-18 15:20:10|9330.3|9320.3|9329.3|9319.3|9332.5|9322.5|9329.3|9319.3|24
1637248820000|2021-11-18 15:20:20|9330|9320|9329.5|9319.5|9330.8|9320.8|9328.5|9318.5|17
1637248830000|2021-11-18 15:20:30|9329.3|9319.3|9328.8|9318.8|9329.3|9319.3|9328.3|9318.3|14
1637248840000|2021-11-18 15:20:40|9329.3|9319.3|9326|9316|9331.3|9321.3|9326|9316|19
1637248850000|2021-11-18 15:20:50|9326.3|9316.3|9326.5|9316.5|9328.3|9318.3|9326|9316|17
1637248860000|2021-11-18 15:21:00|9326.8|9316.8|9327.8|9317.8|9329|9319|9326.3|9316.3|18
1637248870000|2021-11-18 15:21:10|9328.8|9318.8|9328.8|9318.8|9330.8|9320.8|9327.3|9317.3|22
1637248880000|2021-11-18 15:21:20|9329.5|9319.5|9330.5|9320.5|9330.5|9320.5|9327.3|9317.3|18
1637248890000|2021-11-18 15:21:30|9331.8|9321.8|9329.8|9319.8|9331.8|9321.8|9329.8|9319.8|9
1637248900000|2021-11-18 15:21:40|9329.3|9319.3|9333|9323|9333.8|9323.8|9327.8|9317.8|20
1637248910000|2021-11-18 15:21:50|9332.8|9322.8|9331.8|9321.8|9332.8|9322.8|9329.3|9319.3|25
1637248920000|2021-11-18 15:22:00|9332|9322|9333.8|9323.8|9334.8|9324.8|9332|9322|20
1637248930000|2021-11-18 15:22:10|9333.3|9323.3|9332.8|9322.8|9334|9324|9331.8|9321.8|19
1637248940000|2021-11-18 15:22:20|9332.5|9322.5|9332|9322|9334.3|9324.3|9332|9322|12
1637248950000|2021-11-18 15:22:30|9331.3|9321.3|9336.5|9326.5|9337|9327|9331.3|9321.3|19
1637248960000|2021-11-18 15:22:40|9336|9326|9335|9325|9336.8|9326.8|9334.8|9324.8|18
1637248970000|2021-11-18 15:22:50|9334.8|9324.8|9335|9325|9335.5|9325.5|9334.5|9324.5|10
1637248980000|2021-11-18 15:23:00|9335.3|9325.3|9336.3|9326.3|9338|9328|9335.3|9325.3|17
1637248990000|2021-11-18 15:23:10|9336.5|9326.5|9333.8|9323.8|9337.8|9327.8|9333.8|9323.8|16
1637249000000|2021-11-18 15:23:20|9334.5|9324.5|9338.5|9328.5|9339.8|9329.8|9333.8|9323.8|26
1637249010000|2021-11-18 15:23:30|9339|9329|9342.5|9332.5|9342.5|9332.5|9333.8|9323.8|23
1637249020000|2021-11-18 15:23:40|9340.5|9330.5|9343.3|9333.3|9343.8|9333.8|9340.3|9330.3|20
1637249030000|2021-11-18 15:23:50|9343.5|9333.5|9348.3|9338.3|9349.3|9339.3|9343.5|9333.5|20
1637249040000|2021-11-18 15:24:00|9346.5|9336.5|9344|9334|9346.8|9336.8|9344|9334|17
1637249050000|2021-11-18 15:24:10|9344.3|9334.3|9343.5|9333.5|9344.5|9334.5|9340.8|9330.8|20
1637249060000|2021-11-18 15:24:20|9343.3|9333.3|9339|9329|9343.3|9333.3|9339|9329|16
1637249070000|2021-11-18 15:24:30|9339.3|9329.3|9339.8|9329.8|9340.5|9330.5|9337.3|9327.3|14
1637249080000|2021-11-18 15:24:40|9340|9330|9340|9330|9340.5|9330.5|9338.8|9328.8|17
1637249090000|2021-11-18 15:24:50|9340.3|9330.3|9340|9330|9340.3|9330.3|9337.8|9327.8|8
1637249100000|2021-11-18 15:25:00|9339.8|9329.8|9335.8|9325.8|9340.5|9330.5|9335.5|9325.5|17
1637249110000|2021-11-18 15:25:10|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|9336|9326|3
1637249120000|2021-11-18 15:25:20|9336.5|9326.5|9336.3|9326.3|9336.5|9326.5|9335.5|9325.5|7
1637249130000|2021-11-18 15:25:30|9336|9326|9335.8|9325.8|9336|9326|9335.5|9325.5|8
1637249140000|2021-11-18 15:25:40|9336|9326|9333|9323|9336|9326|9332.5|9322.5|12
1637249150000|2021-11-18 15:25:50|9333.3|9323.3|9336.1|9326.1|9339.3|9329.3|9333|9323|18
1637249160000|2021-11-18 15:26:00|9336.3|9326.3|9337.3|9327.3|9338.5|9328.5|9335.8|9325.8|16
1637249170000|2021-11-18 15:26:10|9338|9328|9337.3|9327.3|9338|9328|9334.8|9324.8|16
1637249180000|2021-11-18 15:26:20|9337.5|9327.5|9337.8|9327.8|9338|9328|9337.3|9327.3|6
1637249190000|2021-11-18 15:26:30|9338.3|9328.3|9338|9328|9340.3|9330.3|9338|9328|11
1637249200000|2021-11-18 15:26:40|9338.8|9328.8|9337|9327|9338.8|9328.8|9335.5|9325.5|15
1637249210000|2021-11-18 15:26:50|9336.8|9326.8|9334|9324|9337.8|9327.8|9333.3|9323.3|23
1637249220000|2021-11-18 15:27:00|9333.8|9323.8|9334.3|9324.3|9336.5|9326.5|9332.8|9322.8|27
1637249230000|2021-11-18 15:27:10|9334|9324|9334.8|9324.8|9335.3|9325.3|9334|9324|13
1637249240000|2021-11-18 15:27:20|9334.5|9324.5|9336|9326|9336|9326|9332.5|9322.5|15
1637249250000|2021-11-18 15:27:30|9336.3|9326.3|9334.3|9324.3|9337|9327|9334.3|9324.3|17
1637249260000|2021-11-18 15:27:40|9334.8|9324.8|9335.8|9325.8|9337.8|9327.8|9334.8|9324.8|16
1637249270000|2021-11-18 15:27:50|9335|9325|9334|9324|9337|9327|9332.5|9322.5|21
1637249280000|2021-11-18 15:28:00|9332.5|9322.5|9331.8|9321.8|9333|9323|9331.5|9321.5|15
1637249290000|2021-11-18 15:28:10|9332.3|9322.3|9332.5|9322.5|9332.5|9322.5|9331.5|9321.5|12
1637249300000|2021-11-18 15:28:20|9332|9322|9332.5|9322.5|9332.5|9322.5|9332|9322|8
1637249310000|2021-11-18 15:28:30|9332.3|9322.3|9333|9323|9334.3|9324.3|9331.8|9321.8|12
1637249320000|2021-11-18 15:28:40|9333.3|9323.3|9339|9329|9339.3|9329.3|9332|9322|18
1637249330000|2021-11-18 15:28:50|9338.8|9328.8|9342.8|9332.8|9343.3|9333.3|9338.8|9328.8|14
1637249340000|2021-11-18 15:29:00|9342.5|9332.5|9342.5|9332.5|9342.8|9332.8|9340.8|9330.8|15
1637249350000|2021-11-18 15:29:10|9342|9332|9340|9330|9342.5|9332.5|9340|9330|9
1637249360000|2021-11-18 15:29:20|9339.8|9329.8|9340.8|9330.8|9341|9331|9338.8|9328.8|12
1637249370000|2021-11-18 15:29:30|9340.5|9330.5|9337|9327|9340.5|9330.5|9336.5|9326.5|16
1637249380000|2021-11-18 15:29:40|9337.3|9327.3|9338|9328|9338|9328|9336|9326|14
1637249390000|2021-11-18 15:29:50|9338.3|9328.3|9336.3|9326.3|9339.3|9329.3|9335.8|9325.8|19
1637249400000|2021-11-18 15:30:00|9337.3|9327.3|9338.8|9328.8|9340.3|9330.3|9336.3|9326.3|21
1637249410000|2021-11-18 15:30:10|9339.5|9329.5|9339.8|9329.8|9339.8|9329.8|9338.5|9328.5|10
1637249420000|2021-11-18 15:30:20|9340|9330|9342.3|9332.3|9342.3|9332.3|9340|9330|11
1637249430000|2021-11-18 15:30:30|9342|9332|9346.3|9336.3|9346.5|9336.5|9342|9332|16
1637249440000|2021-11-18 15:30:40|9346.5|9336.5|9351.3|9341.3|9351.3|9341.3|9346.3|9336.3|20
1637249450000|2021-11-18 15:30:50|9351|9341|9347.5|9337.5|9351.5|9341.5|9347.5|9337.5|15
1637249460000|2021-11-18 15:31:00|9347.8|9337.8|9350.5|9340.5|9350.5|9340.5|9347|9337|16
1637249470000|2021-11-18 15:31:10|9350.3|9340.3|9351|9341|9351.8|9341.8|9349.5|9339.5|16
1637249480000|2021-11-18 15:31:20|9351.8|9341.8|9350.8|9340.8|9352|9342|9350.8|9340.8|9
1637249490000|2021-11-18 15:31:30|9349.8|9339.8|9349.3|9339.3|9349.8|9339.8|9348.5|9338.5|8
1637249500000|2021-11-18 15:31:40|9349.5|9339.5|9349|9339|9349.5|9339.5|9348.3|9338.3|15
1637249510000|2021-11-18 15:31:50|9349.3|9339.3|9349.8|9339.8|9351.3|9341.3|9349.3|9339.3|9
1637249520000|2021-11-18 15:32:00|9349.5|9339.5|9349.5|9339.5|9350|9340|9348.5|9338.5|15
1637249530000|2021-11-18 15:32:10|9349.3|9339.3|9349.5|9339.5|9349.5|9339.5|9348.5|9338.5|7
1637249540000|2021-11-18 15:32:20|9349.3|9339.3|9347.3|9337.3|9349.3|9339.3|9347|9337|14
1637249550000|2021-11-18 15:32:30|9347|9337|9348.8|9338.8|9349.8|9339.8|9347|9337|9
1637249560000|2021-11-18 15:32:40|9347.8|9337.8|9348.5|9338.5|9349.3|9339.3|9347.8|9337.8|6
1637249570000|2021-11-18 15:32:50|9348.3|9338.3|9348.8|9338.8|9349|9339|9348|9338|13
1637249580000|2021-11-18 15:33:00|9348.5|9338.5|9348.5|9338.5|9349.3|9339.3|9348.5|9338.5|10
1637249590000|2021-11-18 15:33:10|9348.3|9338.3|9346|9336|9350.5|9340.5|9346|9336|18
1637249600000|2021-11-18 15:33:20|9346.3|9336.3|9347.3|9337.3|9348.5|9338.5|9346.3|9336.3|13
1637249610000|2021-11-18 15:33:30|9346.8|9336.8|9350|9340|9352.5|9342.5|9345.3|9335.3|8
1637249620000|2021-11-18 15:33:40|9349.8|9339.8|9349|9339|9350|9340|9348.8|9338.8|13
1637249630000|2021-11-18 15:33:50|9349.3|9339.3|9348|9338|9349.5|9339.5|9348|9338|4
1637249640000|2021-11-18 15:34:00|9348.8|9338.8|9346.3|9336.3|9349.5|9339.5|9345.3|9335.3|12
1637249650000|2021-11-18 15:34:10|9346|9336|9345.5|9335.5|9346|9336|9344.3|9334.3|11
1637249660000|2021-11-18 15:34:20|9345.3|9335.3|9345.5|9335.5|9345.8|9335.8|9345.3|9335.3|6
1637249670000|2021-11-18 15:34:30|9344|9334|9344.3|9334.3|9344.3|9334.3|9344|9334|2
1637249680000|2021-11-18 15:34:40|9344.5|9334.5|9345.3|9335.3|9345.5|9335.5|9344.5|9334.5|8
1637249690000|2021-11-18 15:34:50|9344.8|9334.8|9345.5|9335.5|9345.5|9335.5|9344.3|9334.3|8
1637249700000|2021-11-18 15:35:00|9345.3|9335.3|9346.3|9336.3|9346.5|9336.5|9345|9335|11
1637249710000|2021-11-18 15:35:10|9346.8|9336.8|9346.3|9336.3|9348|9338|9346.3|9336.3|16
1637249720000|2021-11-18 15:35:20|9346.5|9336.5|9348|9338|9348|9338|9346.3|9336.3|12
1637249730000|2021-11-18 15:35:30|9347.5|9337.5|9347|9337|9349.3|9339.3|9347|9337|15
1637249740000|2021-11-18 15:35:40|9346.8|9336.8|9347.5|9337.5|9347.5|9337.5|9346.8|9336.8|8
1637249750000|2021-11-18 15:35:50|9347.8|9337.8|9349|9339|9349|9339|9347.8|9337.8|5
1637249760000|2021-11-18 15:36:00|9348.8|9338.8|9349|9339|9349.3|9339.3|9348.3|9338.3|8
1637249770000|2021-11-18 15:36:10|9348.8|9338.8|9350|9340|9350.5|9340.5|9348.8|9338.8|8
1637249780000|2021-11-18 15:36:20|9350.3|9340.3|9352|9342|9352.3|9342.3|9350.3|9340.3|13
1637249790000|2021-11-18 15:36:30|9352.3|9342.3|9351|9341|9352.3|9342.3|9350.5|9340.5|12
1637249800000|2021-11-18 15:36:40|9351.5|9341.5|9351.5|9341.5|9351.8|9341.8|9350.5|9340.5|8
1637249810000|2021-11-18 15:36:50|9350.5|9340.5|9351.3|9341.3|9352.3|9342.3|9350.5|9340.5|8
1637249820000|2021-11-18 15:37:00|9351.5|9341.5|9352.8|9342.8|9354.5|9344.5|9351.5|9341.5|20
1637249830000|2021-11-18 15:37:10|9353.8|9343.8|9353.3|9343.3|9354.5|9344.5|9352.3|9342.3|17
1637249840000|2021-11-18 15:37:20|9353.8|9343.8|9353.3|9343.3|9355.5|9345.5|9353.3|9343.3|10
1637249850000|2021-11-18 15:37:30|9353.5|9343.5|9355.8|9345.8|9355.8|9345.8|9353.3|9343.3|12
1637249860000|2021-11-18 15:37:40|9355.3|9345.3|9354.3|9344.3|9355.5|9345.5|9354.3|9344.3|12
1637249870000|2021-11-18 15:37:50|9354.5|9344.5|9355.8|9345.8|9355.8|9345.8|9354.5|9344.5|12
1637249880000|2021-11-18 15:38:00|9355.3|9345.3|9354.8|9344.8|9355.8|9345.8|9353|9343|13
1637249890000|2021-11-18 15:38:10|9354.3|9344.3|9355.8|9345.8|9355.8|9345.8|9354.3|9344.3|4
1637249900000|2021-11-18 15:38:20|9356.8|9346.8|9355.8|9345.8|9356.8|9346.8|9354.8|9344.8|11
1637249910000|2021-11-18 15:38:30|9356|9346|9356|9346|9356|9346|9355.5|9345.5|4
1637249920000|2021-11-18 15:38:40|9355.8|9345.8|9355.3|9345.3|9356|9346|9354.5|9344.5|11
1637249930000|2021-11-18 15:38:50|9354.8|9344.8|9355|9345|9355|9345|9354|9344|3
1637249940000|2021-11-18 15:39:00|9355.5|9345.5|9356.5|9346.5|9357.8|9347.8|9355.5|9345.5|7
1637249950000|2021-11-18 15:39:10|9356.8|9346.8|9358.5|9348.5|9358.8|9348.8|9356.8|9346.8|13
1637249960000|2021-11-18 15:39:20|9359|9349|9358|9348|9359|9349|9357|9347|12
1637249970000|2021-11-18 15:39:30|9357.3|9347.3|9358.8|9348.8|9359.5|9349.5|9357.3|9347.3|9
1637249980000|2021-11-18 15:39:40|9358.5|9348.5|9358|9348|9359|9349|9357.8|9347.8|9
1637249990000|2021-11-18 15:39:50|9358.3|9348.3|9357.8|9347.8|9358.5|9348.5|9356.5|9346.5|9
1637250000000|2021-11-18 15:40:00|9357.3|9347.3|9358|9348|9360.1|9350.1|9357.3|9347.3|9
1637250010000|2021-11-18 15:40:10|9357.3|9347.3|9359.5|9349.5|9360.5|9350.5|9357|9347|11
1637250020000|2021-11-18 15:40:20|9359.8|9349.8|9361.5|9351.5|9362.8|9352.8|9359.8|9349.8|18
1637250030000|2021-11-18 15:40:30|9361.8|9351.8|9362|9352|9362.8|9352.8|9360.8|9350.8|21
1637250040000|2021-11-18 15:40:40|9361.3|9351.3|9362|9352|9362.3|9352.3|9361.3|9351.3|9
1637250050000|2021-11-18 15:40:50|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|1
1637250060000|2021-11-18 15:41:00|9362.5|9352.5|9362.8|9352.8|9364.3|9354.3|9362.3|9352.3|17
1637250070000|2021-11-18 15:41:10|9363|9353|9362.3|9352.3|9363|9353|9362.3|9352.3|8
1637250080000|2021-11-18 15:41:20|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9360.8|9350.8|10
1637250090000|2021-11-18 15:41:30|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|1
1637250100000|2021-11-18 15:41:40|9362|9352|9361.8|9351.8|9362.5|9352.5|9361.8|9351.8|7
1637250110000|2021-11-18 15:41:50|9361.4|9351.4|9362.5|9352.5|9363|9353|9361.4|9351.4|14
1637250120000|2021-11-18 15:42:00|9362.8|9352.8|9363.5|9353.5|9364|9354|9362.5|9352.5|14
1637250130000|2021-11-18 15:42:10|9363.3|9353.3|9362|9352|9363.3|9353.3|9361.3|9351.3|17
1637250140000|2021-11-18 15:42:20|9361.8|9351.8|9362.5|9352.5|9363.3|9353.3|9360.8|9350.8|12
1637250150000|2021-11-18 15:42:30|9361.8|9351.8|9363.3|9353.3|9363.3|9353.3|9361.8|9351.8|9
1637250160000|2021-11-18 15:42:40|9362.5|9352.5|9361.8|9351.8|9363.3|9353.3|9360.8|9350.8|8
1637250170000|2021-11-18 15:42:50|9362|9352|9362.3|9352.3|9362.8|9352.8|9362|9352|10
1637250180000|2021-11-18 15:43:00|9361.8|9351.8|9362.3|9352.3|9362.8|9352.8|9361.8|9351.8|10
1637250190000|2021-11-18 15:43:10|9361.8|9351.8|9362.3|9352.3|9362.5|9352.5|9361.8|9351.8|3
1637250200000|2021-11-18 15:43:20|9362|9352|9361.5|9351.5|9362.3|9352.3|9361|9351|7
1637250210000|2021-11-18 15:43:30|9361.3|9351.3|9364|9354|9364.3|9354.3|9361|9351|13
1637250220000|2021-11-18 15:43:40|9363.8|9353.8|9363.8|9353.8|9364|9354|9362.8|9352.8|8
1637250230000|2021-11-18 15:43:50|9364.3|9354.3|9364|9354|9364.3|9354.3|9363|9353|4
1637250240000|2021-11-18 15:44:00|9364.3|9354.3|9365.3|9355.3|9366.3|9356.3|9364.3|9354.3|8
1637250250000|2021-11-18 15:44:10|9364.8|9354.8|9364.8|9354.8|9365.3|9355.3|9364.5|9354.5|6
1637250260000|2021-11-18 15:44:20|9365.3|9355.3|9365|9355|9365.8|9355.8|9364.5|9354.5|11
1637250270000|2021-11-18 15:44:30|9365.3|9355.3|9364.8|9354.8|9366|9356|9364.8|9354.8|13
1637250280000|2021-11-18 15:44:40|9364.5|9354.5|9365|9355|9365|9355|9364.5|9354.5|7
1637250290000|2021-11-18 15:44:50|9365.3|9355.3|9365|9355|9365.3|9355.3|9364.5|9354.5|10
1637250300000|2021-11-18 15:45:00|9364.5|9354.5|9368.8|9358.8|9369.3|9359.3|9364.5|9354.5|18
1637250310000|2021-11-18 15:45:10|9368.5|9358.5|9368.3|9358.3|9368.5|9358.5|9366.8|9356.8|7
1637250320000|2021-11-18 15:45:20|9368.5|9358.5|9369|9359|9369.3|9359.3|9368.3|9358.3|11
1637250330000|2021-11-18 15:45:30|9368.3|9358.3|9368.5|9358.5|9369|9359|9368.3|9358.3|9
1637250340000|2021-11-18 15:45:40|9369|9359|9368.5|9358.5|9369|9359|9366.8|9356.8|7
1637250350000|2021-11-18 15:45:50|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9366.5|9356.5|5
1637250360000|2021-11-18 15:46:00|9367|9357|9369.3|9359.3|9370|9360|9367|9357|13
1637250370000|2021-11-18 15:46:10|9369.5|9359.5|9369.3|9359.3|9369.5|9359.5|9368.8|9358.8|6
1637250380000|2021-11-18 15:46:20|9369.5|9359.5|9372|9362|9372.5|9362.5|9369.5|9359.5|9
1637250390000|2021-11-18 15:46:30|9372.3|9362.3|9372.3|9362.3|9372.8|9362.8|9372|9362|10
1637250400000|2021-11-18 15:46:40|9372.5|9362.5|9377|9367|9378|9368|9372.5|9362.5|19
1637250410000|2021-11-18 15:46:50|9377.3|9367.3|9382.5|9372.5|9382.5|9372.5|9377.3|9367.3|19
1637250420000|2021-11-18 15:47:00|9381|9371|9381.8|9371.8|9383|9373|9381|9371|18
1637250430000|2021-11-18 15:47:10|9382.5|9372.5|9383.8|9373.8|9384|9374|9381.8|9371.8|23
1637250440000|2021-11-18 15:47:20|9384|9374|9385.3|9375.3|9385.3|9375.3|9383.5|9373.5|18
1637250450000|2021-11-18 15:47:30|9385|9375|9383.8|9373.8|9385|9375|9382.8|9372.8|22
1637250460000|2021-11-18 15:47:40|9383.3|9373.3|9384|9374|9386|9376|9382|9372|20
1637250470000|2021-11-18 15:47:50|9384.3|9374.3|9384.8|9374.8|9385.8|9375.8|9384|9374|11
1637250480000|2021-11-18 15:48:00|9384.5|9374.5|9383.5|9373.5|9384.8|9374.8|9383.5|9373.5|17
1637250490000|2021-11-18 15:48:10|9383.8|9373.8|9384|9374|9385.3|9375.3|9383.8|9373.8|16
1637250500000|2021-11-18 15:48:20|9385|9375|9384.3|9374.3|9385.3|9375.3|9383|9373|16
1637250510000|2021-11-18 15:48:30|9383.3|9373.3|9382.8|9372.8|9383.3|9373.3|9381.8|9371.8|9
1637250520000|2021-11-18 15:48:40|9382|9372|9383|9373|9383.8|9373.8|9382|9372|10
1637250530000|2021-11-18 15:48:50|9383.3|9373.3|9382.3|9372.3|9383.3|9373.3|9382.3|9372.3|3
1637250540000|2021-11-18 15:49:00|9382.5|9372.5|9383.3|9373.3|9383.5|9373.5|9381.3|9371.3|14
1637250550000|2021-11-18 15:49:10|9383.5|9373.5|9386.8|9376.8|9388.5|9378.5|9383.5|9373.5|21
1637250560000|2021-11-18 15:49:20|9385.8|9375.8|9388|9378|9388|9378|9385.8|9375.8|11
1637250570000|2021-11-18 15:49:30|9387.8|9377.8|9387.5|9377.5|9388|9378|9385.3|9375.3|19
1637250580000|2021-11-18 15:49:40|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|1
1637250590000|2021-11-18 15:49:50|9387.5|9377.5|9389.8|9379.8|9389.8|9379.8|9387.3|9377.3|8
1637250600000|2021-11-18 15:50:00|9389.5|9379.5|9388.5|9378.5|9389.5|9379.5|9388|9378|15
1637250610000|2021-11-18 15:50:10|9388|9378|9390.8|9380.8|9392|9382|9388|9378|16
1637250620000|2021-11-18 15:50:20|9390.5|9380.5|9390.3|9380.3|9391.3|9381.3|9389.5|9379.5|9
1637250630000|2021-11-18 15:50:30|9391|9381|9390.5|9380.5|9391|9381|9389.8|9379.8|12
1637250640000|2021-11-18 15:50:40|9390.3|9380.3|9389.5|9379.5|9390.3|9380.3|9389.5|9379.5|10
1637250650000|2021-11-18 15:50:50|9388.3|9378.3|9391.3|9381.3|9391.3|9381.3|9388.3|9378.3|20
1637250660000|2021-11-18 15:51:00|9391|9381|9392|9382|9392|9382|9390.8|9380.8|17
1637250670000|2021-11-18 15:51:10|9393|9383|9397.5|9387.5|9399|9389|9393|9383|19
1637250680000|2021-11-18 15:51:20|9398|9388|9397.8|9387.8|9399|9389|9397.3|9387.3|22
1637250690000|2021-11-18 15:51:30|9396.8|9386.8|9397.8|9387.8|9399|9389|9396.8|9386.8|17
1637250700000|2021-11-18 15:51:40|9397.5|9387.5|9399.8|9389.8|9405.8|9395.8|9396.8|9386.8|24
1637250710000|2021-11-18 15:51:50|9399.5|9389.5|9397.3|9387.3|9399.5|9389.5|9396.9|9386.9|17
1637250720000|2021-11-18 15:52:00|9398.5|9388.5|9395.5|9385.5|9398.5|9388.5|9394.8|9384.8|21
1637250730000|2021-11-18 15:52:10|9396.3|9386.3|9394.3|9384.3|9397.5|9387.5|9394.3|9384.3|18
1637250740000|2021-11-18 15:52:20|9394.8|9384.8|9394.8|9384.8|9395.3|9385.3|9392.8|9382.8|17
1637250750000|2021-11-18 15:52:30|9394.5|9384.5|9391.8|9381.8|9394.5|9384.5|9391.5|9381.5|16
1637250760000|2021-11-18 15:52:40|9391.5|9381.5|9390|9380|9392.3|9382.3|9390|9380|16
1637250770000|2021-11-18 15:52:50|9388.8|9378.8|9386.5|9376.5|9389.8|9379.8|9386.5|9376.5|14
1637250780000|2021-11-18 15:53:00|9386|9376|9382.8|9372.8|9387|9377|9382.8|9372.8|13
1637250790000|2021-11-18 15:53:10|9383.5|9373.5|9389.5|9379.5|9392.4|9382.4|9382.8|9372.8|22
1637250800000|2021-11-18 15:53:20|9389.3|9379.3|9387.5|9377.5|9390.3|9380.3|9387|9377|14
1637250810000|2021-11-18 15:53:30|9387.3|9377.3|9385|9375|9387.3|9377.3|9384.8|9374.8|12
1637250820000|2021-11-18 15:53:40|9384.5|9374.5|9384.3|9374.3|9385.8|9375.8|9384.3|9374.3|10
1637250830000|2021-11-18 15:53:50|9383.8|9373.8|9383.3|9373.3|9383.8|9373.8|9382.3|9372.3|15
1637250840000|2021-11-18 15:54:00|9384|9374|9384.3|9374.3|9384.8|9374.8|9383|9373|19
1637250850000|2021-11-18 15:54:10|9384|9374|9382.8|9372.8|9384.8|9374.8|9382.8|9372.8|12
1637250860000|2021-11-18 15:54:20|9382.5|9372.5|9381.5|9371.5|9382.5|9372.5|9379.8|9369.8|12
1637250870000|2021-11-18 15:54:30|9381.3|9371.3|9382.3|9372.3|9382.8|9372.8|9379.8|9369.8|17
1637250880000|2021-11-18 15:54:40|9382|9372|9382|9372|9382.5|9372.5|9382|9372|5
1637250890000|2021-11-18 15:54:50|9381.5|9371.5|9381.3|9371.3|9381.5|9371.5|9380|9370|15
1637250900000|2021-11-18 15:55:00|9381.8|9371.8|9383|9373|9384.8|9374.8|9381|9371|15
1637250910000|2021-11-18 15:55:10|9383.3|9373.3|9381.5|9371.5|9383.5|9373.5|9380.5|9370.5|13
1637250920000|2021-11-18 15:55:20|9381.8|9371.8|9379.8|9369.8|9381.8|9371.8|9379.8|9369.8|11
1637250930000|2021-11-18 15:55:30|9379.5|9369.5|9379|9369|9379.5|9369.5|9377.5|9367.5|12
1637250940000|2021-11-18 15:55:40|9378.5|9368.5|9379.3|9369.3|9380.8|9370.8|9378.5|9368.5|9
1637250950000|2021-11-18 15:55:50|9379.5|9369.5|9381.3|9371.3|9381.5|9371.5|9379.3|9369.3|21
1637250960000|2021-11-18 15:56:00|9381|9371|9381|9371|9381.8|9371.8|9380.8|9370.8|12
1637250970000|2021-11-18 15:56:10|9380.8|9370.8|9379|9369|9380.8|9370.8|9379|9369|9
1637250980000|2021-11-18 15:56:20|9378.8|9368.8|9379.3|9369.3|9380.5|9370.5|9378|9368|17
1637250990000|2021-11-18 15:56:30|9379.5|9369.5|9381.3|9371.3|9381.5|9371.5|9379.5|9369.5|10
1637251000000|2021-11-18 15:56:40|9381|9371|9381|9371|9382|9372|9380.8|9370.8|13
1637251010000|2021-11-18 15:56:50|9381.3|9371.3|9380.5|9370.5|9381.3|9371.3|9380|9370|12
1637251020000|2021-11-18 15:57:00|9380.3|9370.3|9378.8|9368.8|9381.5|9371.5|9378|9368|16
1637251030000|2021-11-18 15:57:10|9380.3|9370.3|9378.8|9368.8|9380.3|9370.3|9378.8|9368.8|10
1637251040000|2021-11-18 15:57:20|9379|9369|9380.8|9370.8|9380.8|9370.8|9379|9369|5
1637251050000|2021-11-18 15:57:30|9381.3|9371.3|9382|9372|9382|9372|9381.3|9371.3|5
1637251060000|2021-11-18 15:57:40|9381.8|9371.8|9382|9372|9382|9372|9381.5|9371.5|8
1637251070000|2021-11-18 15:57:50|9382.3|9372.3|9384.3|9374.3|9384.5|9374.5|9382.3|9372.3|16
1637251080000|2021-11-18 15:58:00|9384.5|9374.5|9382.5|9372.5|9384.5|9374.5|9382.5|9372.5|16
1637251090000|2021-11-18 15:58:10|9381.5|9371.5|9380.5|9370.5|9382.5|9372.5|9380.5|9370.5|9
1637251100000|2021-11-18 15:58:20|9380.8|9370.8|9380.8|9370.8|9382.3|9372.3|9380.3|9370.3|15
1637251110000|2021-11-18 15:58:30|9380.5|9370.5|9379.5|9369.5|9381|9371|9379.5|9369.5|17
1637251120000|2021-11-18 15:58:40|9379.8|9369.8|9379.3|9369.3|9379.8|9369.8|9378.3|9368.3|13
1637251130000|2021-11-18 15:58:50|9378.5|9368.5|9381.8|9371.8|9382.3|9372.3|9378.3|9368.3|15
1637251140000|2021-11-18 15:59:00|9382|9372|9383.3|9373.3|9384.3|9374.3|9382|9372|18
1637251150000|2021-11-18 15:59:10|9383.8|9373.8|9382.5|9372.5|9383.8|9373.8|9381.8|9371.8|15
1637251160000|2021-11-18 15:59:20|9382.3|9372.3|9381|9371|9382.8|9372.8|9380.8|9370.8|19
1637251170000|2021-11-18 15:59:30|9381.3|9371.3|9381.8|9371.8|9382|9372|9380.5|9370.5|15
1637251180000|2021-11-18 15:59:40|9382|9372|9382.5|9372.5|9383.5|9373.5|9382|9372|16
1637251190000|2021-11-18 15:59:50|9382.3|9372.3|9382.5|9372.5|9383|9373|9381.5|9371.5|19
1637251200000|2021-11-18 16:00:00|9383.3|9373.3|9383.5|9373.5|9383.8|9373.8|9382.3|9372.3|18
1637251210000|2021-11-18 16:00:10|9383.3|9373.3|9385|9375|9385|9375|9382.3|9372.3|17
1637251220000|2021-11-18 16:00:20|9384.8|9374.8|9381.5|9371.5|9384.8|9374.8|9381.5|9371.5|11
1637251230000|2021-11-18 16:00:30|9381.8|9371.8|9380.8|9370.8|9382|9372|9380.5|9370.5|11
1637251240000|2021-11-18 16:00:40|9380.5|9370.5|9381.5|9371.5|9382.8|9372.8|9380.5|9370.5|12
1637251250000|2021-11-18 16:00:50|9381.3|9371.3|9380.8|9370.8|9381.3|9371.3|9380.3|9370.3|5
1637251260000|2021-11-18 16:01:00|9381|9371|9378|9368|9381|9371|9378|9368|17
1637251270000|2021-11-18 16:01:10|9377.8|9367.8|9377|9367|9377.8|9367.8|9377|9367|11
1637251280000|2021-11-18 16:01:20|9376.8|9366.8|9376|9366|9376.8|9366.8|9375.5|9365.5|11
1637251290000|2021-11-18 16:01:30|9376.3|9366.3|9377.3|9367.3|9377.3|9367.3|9376|9366|14
1637251300000|2021-11-18 16:01:40|9377.5|9367.5|9380.5|9370.5|9381|9371|9377.5|9367.5|11
1637251310000|2021-11-18 16:01:50|9380.8|9370.8|9382.8|9372.8|9382.8|9372.8|9380.5|9370.5|19
1637251320000|2021-11-18 16:02:00|9382.5|9372.5|9379.5|9369.5|9382.5|9372.5|9379.3|9369.3|15
1637251330000|2021-11-18 16:02:10|9379.8|9369.8|9380.5|9370.5|9381.3|9371.3|9379.8|9369.8|8
1637251340000|2021-11-18 16:02:20|9380.3|9370.3|9380.5|9370.5|9381|9371|9379.5|9369.5|9
1637251350000|2021-11-18 16:02:30|9380.8|9370.8|9378.3|9368.3|9381|9371|9378.3|9368.3|14
1637251360000|2021-11-18 16:02:40|9377.8|9367.8|9380.3|9370.3|9380.3|9370.3|9377.3|9367.3|13
1637251370000|2021-11-18 16:02:50|9380.8|9370.8|9380.3|9370.3|9381.3|9371.3|9380|9370|11
1637251380000|2021-11-18 16:03:00|9380|9370|9380.8|9370.8|9380.8|9370.8|9380|9370|3
1637251390000|2021-11-18 16:03:10|9380.5|9370.5|9379.8|9369.8|9380.5|9370.5|9379.5|9369.5|7
1637251400000|2021-11-18 16:03:20|9379.5|9369.5|9379.5|9369.5|9379.8|9369.8|9379.3|9369.3|5
1637251430000|2021-11-18 16:03:50|9380|9370|9381|9371|9382|9372|9380|9370|6
1637251440000|2021-11-18 16:04:00|9380.5|9370.5|9381.8|9371.8|9381.8|9371.8|9379|9369|14
1637251450000|2021-11-18 16:04:10|9382.3|9372.3|9381.8|9371.8|9383|9373|9381.5|9371.5|14
1637251460000|2021-11-18 16:04:20|9380.8|9370.8|9381.5|9371.5|9382.3|9372.3|9380.8|9370.8|7
1637251470000|2021-11-18 16:04:30|9381.8|9371.8|9380.3|9370.3|9382|9372|9380|9370|11
1637251480000|2021-11-18 16:04:40|9380|9370|9380|9370|9380.5|9370.5|9380|9370|7
1637251490000|2021-11-18 16:04:50|9379.8|9369.8|9379|9369|9379.8|9369.8|9378.8|9368.8|6
1637251500000|2021-11-18 16:05:00|9379.3|9369.3|9381.5|9371.5|9382|9372|9379|9369|10
1637251510000|2021-11-18 16:05:10|9381|9371|9384|9374|9384|9374|9381|9371|10
1637251520000|2021-11-18 16:05:20|9384.3|9374.3|9385.3|9375.3|9385.3|9375.3|9383.3|9373.3|9
1637251530000|2021-11-18 16:05:30|9385|9375|9385|9375|9385.3|9375.3|9384.3|9374.3|7
1637251540000|2021-11-18 16:05:40|9384.8|9374.8|9383|9373|9384.8|9374.8|9382.8|9372.8|14
1637251550000|2021-11-18 16:05:50|9383.3|9373.3|9382|9372|9383.5|9373.5|9382|9372|13
1637251560000|2021-11-18 16:06:00|9381.8|9371.8|9382.8|9372.8|9383|9373|9381.8|9371.8|10
1637251570000|2021-11-18 16:06:10|9382.3|9372.3|9381.5|9371.5|9382.8|9372.8|9381.3|9371.3|7
1637251580000|2021-11-18 16:06:20|9381.8|9371.8|9383|9373|9383.8|9373.8|9381.8|9371.8|9
1637251590000|2021-11-18 16:06:30|9382.8|9372.8|9387.3|9377.3|9387.3|9377.3|9382.8|9372.8|14
1637251600000|2021-11-18 16:06:40|9388|9378|9389.5|9379.5|9391.3|9381.3|9388|9378|17
1637251610000|2021-11-18 16:06:50|9389.3|9379.3|9387.3|9377.3|9389.3|9379.3|9386.3|9376.3|18
1637251620000|2021-11-18 16:07:00|9387.5|9377.5|9386.3|9376.3|9387.5|9377.5|9386.3|9376.3|14
1637251630000|2021-11-18 16:07:10|9385.5|9375.5|9385|9375|9385.5|9375.5|9384.3|9374.3|10
1637251640000|2021-11-18 16:07:20|9385.3|9375.3|9389|9379|9389|9379|9385.3|9375.3|9
1637251650000|2021-11-18 16:07:30|9389.3|9379.3|9388|9378|9390|9380|9387.8|9377.8|17
1637251660000|2021-11-18 16:07:40|9387.8|9377.8|9386.8|9376.8|9387.8|9377.8|9386.8|9376.8|5
1637251670000|2021-11-18 16:07:50|9386.5|9376.5|9384.8|9374.8|9386.5|9376.5|9384.8|9374.8|10
1637251680000|2021-11-18 16:08:00|9384.3|9374.3|9380.8|9370.8|9384.8|9374.8|9380.5|9370.5|21
1637251690000|2021-11-18 16:08:10|9381|9371|9380.3|9370.3|9381|9371|9379.8|9369.8|21
1637251700000|2021-11-18 16:08:20|9380|9370|9382|9372|9382|9372|9379|9369|15
1637251710000|2021-11-18 16:08:30|9381.8|9371.8|9378.3|9368.3|9382.3|9372.3|9377.3|9367.3|21
1637251720000|2021-11-18 16:08:40|9378|9368|9380|9370|9381|9371|9378|9368|18
1637251730000|2021-11-18 16:08:50|9379.3|9369.3|9379.8|9369.8|9380|9370|9379.3|9369.3|6
1637251740000|2021-11-18 16:09:00|9380|9370|9380|9370|9381|9371|9380|9370|11
1637251750000|2021-11-18 16:09:10|9380.3|9370.3|9380.5|9370.5|9380.8|9370.8|9379.3|9369.3|13
1637251760000|2021-11-18 16:09:20|9380|9370|9380.5|9370.5|9380.5|9370.5|9379.8|9369.8|6
1637251770000|2021-11-18 16:09:30|9381|9371|9382|9372|9383.3|9373.3|9381|9371|19
1637251780000|2021-11-18 16:09:40|9381.8|9371.8|9383.8|9373.8|9384|9374|9381.8|9371.8|18
1637251790000|2021-11-18 16:09:50|9384|9374|9383|9373|9384|9374|9382.3|9372.3|12
1637251800000|2021-11-18 16:10:00|9382.8|9372.8|9380|9370|9382.8|9372.8|9380|9370|13
1637251810000|2021-11-18 16:10:10|9379.3|9369.3|9381.3|9371.3|9382|9372|9379.3|9369.3|14
1637251820000|2021-11-18 16:10:20|9381|9371|9383.3|9373.3|9383.3|9373.3|9380.8|9370.8|10
1637251830000|2021-11-18 16:10:30|9381.3|9371.3|9382.8|9372.8|9383.5|9373.5|9380|9370|20
1637251840000|2021-11-18 16:10:40|9382.5|9372.5|9383|9373|9383.5|9373.5|9382|9372|12
1637251850000|2021-11-18 16:10:50|9382.5|9372.5|9383.5|9373.5|9383.5|9373.5|9382.5|9372.5|4
1637251860000|2021-11-18 16:11:00|9383|9373|9383.5|9373.5|9383.5|9373.5|9383|9373|6
1637251870000|2021-11-18 16:11:10|9383|9373|9382.5|9372.5|9383.5|9373.5|9382.3|9372.3|10
1637251880000|2021-11-18 16:11:20|9383|9373|9384.8|9374.8|9385.3|9375.3|9382.5|9372.5|14
1637251890000|2021-11-18 16:11:30|9384.5|9374.5|9384|9374|9384.5|9374.5|9384|9374|3
1637251900000|2021-11-18 16:11:40|9384.3|9374.3|9385.3|9375.3|9385.5|9375.5|9383.8|9373.8|13
1637251910000|2021-11-18 16:11:50|9385.5|9375.5|9386.8|9376.8|9387.5|9377.5|9384|9374|18
1637251920000|2021-11-18 16:12:00|9386.5|9376.5|9387.8|9377.8|9388|9378|9386.5|9376.5|10
1637251930000|2021-11-18 16:12:10|9387.5|9377.5|9387.8|9377.8|9387.8|9377.8|9386.8|9376.8|11
1637251940000|2021-11-18 16:12:20|9387.5|9377.5|9387|9377|9387.5|9377.5|9386.5|9376.5|10
1637251950000|2021-11-18 16:12:30|9387.3|9377.3|9387.3|9377.3|9388.5|9378.5|9387.3|9377.3|12
1637251960000|2021-11-18 16:12:40|9387|9377|9387|9377|9387.8|9377.8|9386.8|9376.8|11
1637251970000|2021-11-18 16:12:50|9387.3|9377.3|9387.5|9377.5|9387.5|9377.5|9387|9377|10
1637251980000|2021-11-18 16:13:00|9387.8|9377.8|9387.3|9377.3|9388.5|9378.5|9387.3|9377.3|9
1637251990000|2021-11-18 16:13:10|9387|9377|9387.5|9377.5|9388.3|9378.3|9387|9377|16
1637252000000|2021-11-18 16:13:20|9387.8|9377.8|9387.5|9377.5|9389|9379|9387.3|9377.3|15
1637252010000|2021-11-18 16:13:30|9387.3|9377.3|9386.8|9376.8|9387.8|9377.8|9386.8|9376.8|10
1637252020000|2021-11-18 16:13:40|9387|9377|9388|9378|9388.3|9378.3|9387|9377|6
1637252030000|2021-11-18 16:13:50|9387.8|9377.8|9387.3|9377.3|9387.8|9377.8|9386.8|9376.8|9
1637252040000|2021-11-18 16:14:00|9387|9377|9389|9379|9389.3|9379.3|9387|9377|7
1637252050000|2021-11-18 16:14:10|9389.5|9379.5|9389.3|9379.3|9390|9380|9388.5|9378.5|11
1637252060000|2021-11-18 16:14:20|9389|9379|9387.8|9377.8|9389.5|9379.5|9387.5|9377.5|11
1637252070000|2021-11-18 16:14:30|9388|9378|9388|9378|9388.5|9378.5|9387.3|9377.3|7
1637252080000|2021-11-18 16:14:40|9388.3|9378.3|9387.3|9377.3|9389.3|9379.3|9387.3|9377.3|14
1637252090000|2021-11-18 16:14:50|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.3|9377.3|3
1637252100000|2021-11-18 16:15:00|9387.5|9377.5|9394|9384|9394.3|9384.3|9387.5|9377.5|24
1637252110000|2021-11-18 16:15:10|9393.8|9383.8|9394|9384|9396.5|9386.5|9393.8|9383.8|12
1637252120000|2021-11-18 16:15:20|9394.3|9384.3|9394|9384|9395.5|9385.5|9394|9384|11
1637252130000|2021-11-18 16:15:30|9393.5|9383.5|9391.3|9381.3|9397.8|9387.8|9391.3|9381.3|20
1637252140000|2021-11-18 16:15:40|9390|9380|9390.5|9380.5|9392.3|9382.3|9390|9380|19
1637252150000|2021-11-18 16:15:50|9390.8|9380.8|9393|9383|9394|9384|9390.8|9380.8|15
1637252160000|2021-11-18 16:16:00|9392.3|9382.3|9392.5|9382.5|9393.5|9383.5|9391.3|9381.3|18
1637252170000|2021-11-18 16:16:10|9392|9382|9392.5|9382.5|9393|9383|9391.5|9381.5|12
1637252180000|2021-11-18 16:16:20|9392.3|9382.3|9394|9384|9394|9384|9392|9382|8
1637252190000|2021-11-18 16:16:30|9393.8|9383.8|9393|9383|9393.8|9383.8|9393|9383|2
1637252200000|2021-11-18 16:16:40|9392.8|9382.8|9392.8|9382.8|9393|9383|9392.5|9382.5|5
1637252210000|2021-11-18 16:16:50|9392.5|9382.5|9392.8|9382.8|9393.8|9383.8|9392.5|9382.5|14
1637252220000|2021-11-18 16:17:00|9393|9383|9396.5|9386.5|9397.8|9387.8|9392.5|9382.5|12
1637252230000|2021-11-18 16:17:10|9396|9386|9394.5|9384.5|9396.8|9386.8|9394.5|9384.5|11
1637252240000|2021-11-18 16:17:20|9395|9385|9395.3|9385.3|9395.3|9385.3|9394.5|9384.5|7
1637252250000|2021-11-18 16:17:30|9396|9386|9396.8|9386.8|9397|9387|9396|9386|6
1637252260000|2021-11-18 16:17:40|9397|9387|9397.8|9387.8|9398.3|9388.3|9396.8|9386.8|8
1637252270000|2021-11-18 16:17:50|9397.5|9387.5|9399.5|9389.5|9399.5|9389.5|9397.5|9387.5|5
1637252280000|2021-11-18 16:18:00|9399.8|9389.8|9399.3|9389.3|9399.8|9389.8|9399.3|9389.3|2
1637252290000|2021-11-18 16:18:10|9398.8|9388.8|9398.5|9388.5|9398.8|9388.8|9398|9388|5
1637252300000|2021-11-18 16:18:20|9398.8|9388.8|9399|9389|9399.3|9389.3|9398|9388|10
1637252310000|2021-11-18 16:18:30|9399.5|9389.5|9399|9389|9399.8|9389.8|9399|9389|9
1637252320000|2021-11-18 16:18:40|9399.3|9389.3|9399|9389|9399.3|9389.3|9399|9389|4
1637252330000|2021-11-18 16:18:50|9398.8|9388.8|9397.5|9387.5|9398.8|9388.8|9396.8|9386.8|8
1637252340000|2021-11-18 16:19:00|9397.8|9387.8|9397.3|9387.3|9397.8|9387.8|9397.3|9387.3|5
1637252350000|2021-11-18 16:19:10|9397.5|9387.5|9398|9388|9399.3|9389.3|9397.5|9387.5|9
1637252360000|2021-11-18 16:19:20|9398.8|9388.8|9399.8|9389.8|9399.8|9389.8|9398.8|9388.8|7
1637252370000|2021-11-18 16:19:30|9399.5|9389.5|9399.3|9389.3|9399.5|9389.5|9399.3|9389.3|4
1637252380000|2021-11-18 16:19:40|9399|9389|9397.8|9387.8|9399.3|9389.3|9397.8|9387.8|10
1637252390000|2021-11-18 16:19:50|9398|9388|9397.3|9387.3|9398|9388|9397.3|9387.3|10
1637252400000|2021-11-18 16:20:00|9397|9387|9398.5|9388.5|9398.5|9388.5|9396.8|9386.8|10
1637252410000|2021-11-18 16:20:10|9398.8|9388.8|9397.5|9387.5|9398.8|9388.8|9397.5|9387.5|8
1637252420000|2021-11-18 16:20:20|9397.3|9387.3|9396.3|9386.3|9397.3|9387.3|9396|9386|10
1637252430000|2021-11-18 16:20:30|9396.5|9386.5|9393.8|9383.8|9396.5|9386.5|9393.8|9383.8|14
1637252440000|2021-11-18 16:20:40|9394|9384|9392|9382|9394|9384|9391.8|9381.8|17
1637252450000|2021-11-18 16:20:50|9391.8|9381.8|9392.5|9382.5|9392.8|9382.8|9391.5|9381.5|7
1637252460000|2021-11-18 16:21:00|9392.8|9382.8|9391.8|9381.8|9393.5|9383.5|9389.8|9379.8|17
1637252470000|2021-11-18 16:21:10|9392|9382|9393.3|9383.3|9393.3|9383.3|9392|9382|10
1637252480000|2021-11-18 16:21:20|9393.5|9383.5|9393.5|9383.5|9394|9384|9392.3|9382.3|12
1637252490000|2021-11-18 16:21:30|9393.3|9383.3|9392|9382|9393.3|9383.3|9392|9382|10
1637252500000|2021-11-18 16:21:40|9392.3|9382.3|9392|9382|9393.5|9383.5|9392|9382|10
1637252510000|2021-11-18 16:21:50|9391.8|9381.8|9393.8|9383.8|9393.8|9383.8|9391.8|9381.8|13
1637252520000|2021-11-18 16:22:00|9393.5|9383.5|9393.3|9383.3|9394.3|9384.3|9393.3|9383.3|10
1637252530000|2021-11-18 16:22:10|9393.5|9383.5|9395.5|9385.5|9395.8|9385.8|9393.3|9383.3|7
1637252540000|2021-11-18 16:22:20|9395.8|9385.8|9396.5|9386.5|9396.5|9386.5|9394.5|9384.5|17
1637252550000|2021-11-18 16:22:30|9396.8|9386.8|9397.5|9387.5|9397.5|9387.5|9396.3|9386.3|10
1637252560000|2021-11-18 16:22:40|9397.8|9387.8|9398.5|9388.5|9398.5|9388.5|9397|9387|11
1637252570000|2021-11-18 16:22:50|9398.8|9388.8|9397.8|9387.8|9398.8|9388.8|9397.5|9387.5|8
1637252580000|2021-11-18 16:23:00|9398|9388|9398.8|9388.8|9399.5|9389.5|9398|9388|7
1637252590000|2021-11-18 16:23:10|9399|9389|9399.3|9389.3|9399.8|9389.8|9399|9389|6
1637252600000|2021-11-18 16:23:20|9399.5|9389.5|9399.3|9389.3|9399.5|9389.5|9399.3|9389.3|2
1637252610000|2021-11-18 16:23:30|9399.8|9389.8|9399.3|9389.3|9399.8|9389.8|9399|9389|6
1637252620000|2021-11-18 16:23:40|9398.8|9388.8|9401|9391|9401|9391|9398.5|9388.5|9
1637252630000|2021-11-18 16:23:50|9401.3|9391.3|9404.8|9394.8|9404.8|9394.8|9401.3|9391.3|8
1637252640000|2021-11-18 16:24:00|9404.3|9394.3|9405|9395|9406|9396|9404.3|9394.3|11
1637252650000|2021-11-18 16:24:10|9405.3|9395.3|9408|9398|9408.8|9398.8|9405.3|9395.3|14
1637252660000|2021-11-18 16:24:20|9407.3|9397.3|9407.3|9397.3|9409.5|9399.5|9407|9397|17
1637252670000|2021-11-18 16:24:30|9407|9397|9408.3|9398.3|9408.5|9398.5|9406|9396|14
1637252680000|2021-11-18 16:24:40|9408.5|9398.5|9409.3|9399.3|9410.8|9400.8|9408.5|9398.5|12
1637252690000|2021-11-18 16:24:50|9409.5|9399.5|9412.8|9402.8|9413.3|9403.3|9409.5|9399.5|12
1637252700000|2021-11-18 16:25:00|9412.5|9402.5|9413.3|9403.3|9414|9404|9411.5|9401.5|20
1637252710000|2021-11-18 16:25:10|9412|9402|9412|9402|9412|9402|9412|9402|1
1637252720000|2021-11-18 16:25:20|9412.3|9402.3|9411.5|9401.5|9413.5|9403.5|9411.3|9401.3|18
1637252730000|2021-11-18 16:25:30|9411.8|9401.8|9412.8|9402.8|9413.3|9403.3|9411.5|9401.5|14
1637252740000|2021-11-18 16:25:40|9413|9403|9414.5|9404.5|9414.5|9404.5|9412.5|9402.5|12
1637252750000|2021-11-18 16:25:50|9414.3|9404.3|9419.3|9409.3|9419.3|9409.3|9413.5|9403.5|20
1637252760000|2021-11-18 16:26:00|9418.3|9408.3|9420.3|9410.3|9420.5|9410.5|9418.3|9408.3|13
1637252770000|2021-11-18 16:26:10|9420|9410|9422.3|9412.3|9423.3|9413.3|9419.5|9409.5|22
1637252780000|2021-11-18 16:26:20|9421.8|9411.8|9419.8|9409.8|9422.8|9412.8|9419.5|9409.5|11
1637252790000|2021-11-18 16:26:30|9420.3|9410.3|9419.8|9409.8|9420.8|9410.8|9418.3|9408.3|12
1637252800000|2021-11-18 16:26:40|9420|9410|9419|9409|9420.3|9410.3|9418.8|9408.8|13
1637252810000|2021-11-18 16:26:50|9419.3|9409.3|9417.3|9407.3|9420.5|9410.5|9417.3|9407.3|18
1637252820000|2021-11-18 16:27:00|9417.5|9407.5|9418.8|9408.8|9420.8|9410.8|9417.5|9407.5|18
1637252830000|2021-11-18 16:27:10|9418.5|9408.5|9419.3|9409.3|9420|9410|9418.5|9408.5|13
1637252840000|2021-11-18 16:27:20|9419.5|9409.5|9420.8|9410.8|9420.8|9410.8|9419.5|9409.5|18
1637252850000|2021-11-18 16:27:30|9420.5|9410.5|9419.3|9409.3|9420.5|9410.5|9418.8|9408.8|10
1637252860000|2021-11-18 16:27:40|9419.5|9409.5|9418.3|9408.3|9419.5|9409.5|9417.3|9407.3|16
1637252870000|2021-11-18 16:27:50|9418.5|9408.5|9417.8|9407.8|9418.5|9408.5|9417.3|9407.3|16
1637252880000|2021-11-18 16:28:00|9418|9408|9416.8|9406.8|9418.3|9408.3|9416|9406|17
1637252890000|2021-11-18 16:28:10|9416.5|9406.5|9417|9407|9417.3|9407.3|9416|9406|11
1637252900000|2021-11-18 16:28:20|9416.8|9406.8|9416.3|9406.3|9416.8|9406.8|9415.8|9405.8|8
1637252910000|2021-11-18 16:28:30|9416|9406|9414|9404|9416|9406|9412.8|9402.8|19
1637252920000|2021-11-18 16:28:40|9413.8|9403.8|9414.5|9404.5|9414.8|9404.8|9413|9403|19
1637252930000|2021-11-18 16:28:50|9414.3|9404.3|9415.5|9405.5|9416|9406|9413|9403|22
1637252940000|2021-11-18 16:29:00|9415.8|9405.8|9416.5|9406.5|9416.8|9406.8|9414.3|9404.3|9
1637252950000|2021-11-18 16:29:10|9416.8|9406.8|9416.8|9406.8|9417.5|9407.5|9416.3|9406.3|14
1637252960000|2021-11-18 16:29:20|9416.5|9406.5|9417.5|9407.5|9417.5|9407.5|9415.3|9405.3|8
1637252970000|2021-11-18 16:29:30|9417.8|9407.8|9418.8|9408.8|9420.3|9410.3|9417.8|9407.8|7
1637252980000|2021-11-18 16:29:40|9419|9409|9417.5|9407.5|9419.5|9409.5|9415.5|9405.5|15
1637252990000|2021-11-18 16:29:50|9417.8|9407.8|9413|9403|9418.5|9408.5|9413|9403|18
1637253000000|2021-11-18 16:30:00|9413.3|9403.3|9413.8|9403.8|9413.8|9403.8|9411.5|9401.5|15
1637253010000|2021-11-18 16:30:10|9414|9404|9416.3|9406.3|9416.3|9406.3|9413.8|9403.8|9
1637253020000|2021-11-18 16:30:20|9415.8|9405.8|9417|9407|9417|9407|9414.8|9404.8|21
1637253030000|2021-11-18 16:30:30|9417.5|9407.5|9419.8|9409.8|9421.8|9411.8|9417.5|9407.5|18
1637253040000|2021-11-18 16:30:40|9420.8|9410.8|9421.5|9411.5|9421.8|9411.8|9419|9409|22
1637253050000|2021-11-18 16:30:50|9421.8|9411.8|9423.3|9413.3|9423.5|9413.5|9421.8|9411.8|12
1637253060000|2021-11-18 16:31:00|9423.8|9413.8|9424.5|9414.5|9424.5|9414.5|9423.5|9413.5|15
1637253070000|2021-11-18 16:31:10|9424.3|9414.3|9422.3|9412.3|9424.3|9414.3|9422.3|9412.3|7
1637253080000|2021-11-18 16:31:20|9422|9412|9424.3|9414.3|9424.3|9414.3|9421.8|9411.8|18
1637253090000|2021-11-18 16:31:30|9423.8|9413.8|9426.5|9416.5|9426.5|9416.5|9423.8|9413.8|9
1637253100000|2021-11-18 16:31:40|9425|9415|9426.3|9416.3|9426.3|9416.3|9424.8|9414.8|17
1637253110000|2021-11-18 16:31:50|9426.5|9416.5|9425.8|9415.8|9427|9417|9425.3|9415.3|6
1637253120000|2021-11-18 16:32:00|9425.5|9415.5|9425|9415|9425.5|9415.5|9424.8|9414.8|14
1637253130000|2021-11-18 16:32:10|9425.3|9415.3|9426|9416|9426|9416|9424.8|9414.8|11
1637253140000|2021-11-18 16:32:20|9426.3|9416.3|9426.3|9416.3|9427|9417|9425.8|9415.8|8
1637253150000|2021-11-18 16:32:30|9426|9416|9426|9416|9426.8|9416.8|9424.3|9414.3|24
1637253160000|2021-11-18 16:32:40|9426.3|9416.3|9427.8|9417.8|9428.8|9418.8|9426|9416|16
1637253170000|2021-11-18 16:32:50|9427.5|9417.5|9429.8|9419.8|9430.8|9420.8|9427.5|9417.5|23
1637253180000|2021-11-18 16:33:00|9429.3|9419.3|9433.5|9423.5|9433.8|9423.8|9428.5|9418.5|20
1637253190000|2021-11-18 16:33:10|9433.8|9423.8|9433.3|9423.3|9433.8|9423.8|9431.8|9421.8|16
1637253200000|2021-11-18 16:33:20|9433.5|9423.5|9433.8|9423.8|9434.3|9424.3|9433|9423|13
1637253210000|2021-11-18 16:33:30|9434|9424|9431.8|9421.8|9435.8|9425.8|9431.3|9421.3|26
1637253220000|2021-11-18 16:33:40|9431.5|9421.5|9432.8|9422.8|9433.5|9423.5|9431.5|9421.5|19
1637253230000|2021-11-18 16:33:50|9433.3|9423.3|9432.8|9422.8|9433.3|9423.3|9431.3|9421.3|18
1637253240000|2021-11-18 16:34:00|9432.3|9422.3|9432.3|9422.3|9434.5|9424.5|9431.3|9421.3|26
1637253250000|2021-11-18 16:34:10|9432|9422|9433.5|9423.5|9434|9424|9431.8|9421.8|27
1637253260000|2021-11-18 16:34:20|9433.3|9423.3|9432|9422|9434|9424|9432|9422|19
1637253270000|2021-11-18 16:34:30|9432.3|9422.3|9430.8|9420.8|9432.3|9422.3|9430.3|9420.3|13
1637253280000|2021-11-18 16:34:40|9431.3|9421.3|9431.3|9421.3|9432|9422|9431|9421|17
1637253290000|2021-11-18 16:34:50|9431|9421|9426|9416|9431.5|9421.5|9426|9416|26
1637253300000|2021-11-18 16:35:00|9425.8|9415.8|9426.5|9416.5|9428.3|9418.3|9425.8|9415.8|20
1637253310000|2021-11-18 16:35:10|9426|9416|9426.8|9416.8|9426.8|9416.8|9425.5|9415.5|12
1637253320000|2021-11-18 16:35:20|9426.5|9416.5|9428|9418|9429.3|9419.3|9426.5|9416.5|9
1637253330000|2021-11-18 16:35:30|9428.3|9418.3|9428|9418|9428.8|9418.8|9427.8|9417.8|13
1637253340000|2021-11-18 16:35:40|9428.3|9418.3|9427.5|9417.5|9428.3|9418.3|9427.3|9417.3|19
1637253350000|2021-11-18 16:35:50|9427.8|9417.8|9428.8|9418.8|9428.8|9418.8|9427.8|9417.8|8
1637253360000|2021-11-18 16:36:00|9429|9419|9429.5|9419.5|9430.5|9420.5|9429|9419|19
1637253370000|2021-11-18 16:36:10|9429.8|9419.8|9431.5|9421.5|9432.3|9422.3|9429.8|9419.8|10
1637253380000|2021-11-18 16:36:20|9431.8|9421.8|9433.3|9423.3|9435|9425|9431.8|9421.8|14
1637253390000|2021-11-18 16:36:30|9433.8|9423.8|9432.5|9422.5|9434.5|9424.5|9431.3|9421.3|19
1637253400000|2021-11-18 16:36:40|9432.8|9422.8|9433.8|9423.8|9433.8|9423.8|9432|9422|15
1637253410000|2021-11-18 16:36:50|9434|9424|9430|9420|9434|9424|9430|9420|23
1637253420000|2021-11-18 16:37:00|9430.3|9420.3|9431.5|9421.5|9432.3|9422.3|9430.3|9420.3|17
1637253430000|2021-11-18 16:37:10|9431.8|9421.8|9430.5|9420.5|9432|9422|9430.5|9420.5|12
1637253440000|2021-11-18 16:37:20|9431.8|9421.8|9435|9425|9435|9425|9431.8|9421.8|14
1637253450000|2021-11-18 16:37:30|9434.8|9424.8|9433|9423|9435.5|9425.5|9433|9423|7
1637253460000|2021-11-18 16:37:40|9432.8|9422.8|9432.5|9422.5|9433.5|9423.5|9431.3|9421.3|19
1637253470000|2021-11-18 16:37:50|9432|9422|9431.3|9421.3|9433|9423|9431.3|9421.3|14
1637253480000|2021-11-18 16:38:00|9431.5|9421.5|9433.3|9423.3|9433.5|9423.5|9431.5|9421.5|9
1637253490000|2021-11-18 16:38:10|9432.8|9422.8|9433.3|9423.3|9433.3|9423.3|9432.8|9422.8|3
1637253500000|2021-11-18 16:38:20|9433|9423|9433|9423|9433.3|9423.3|9432.5|9422.5|6
1637253510000|2021-11-18 16:38:30|9433.3|9423.3|9431.5|9421.5|9433.5|9423.5|9431.5|9421.5|5
1637253520000|2021-11-18 16:38:40|9431.8|9421.8|9431.8|9421.8|9432.3|9422.3|9430.8|9420.8|18
1637253530000|2021-11-18 16:38:50|9431.5|9421.5|9432|9422|9432|9422|9431.3|9421.3|5
1637253540000|2021-11-18 16:39:00|9431.8|9421.8|9433.5|9423.5|9433.5|9423.5|9431.8|9421.8|9
1637253550000|2021-11-18 16:39:10|9433.3|9423.3|9430.5|9420.5|9433.3|9423.3|9430|9420|9
1637253560000|2021-11-18 16:39:20|9430.3|9420.3|9430.3|9420.3|9431.5|9421.5|9430|9420|16
1637253570000|2021-11-18 16:39:30|9430|9420|9426.8|9416.8|9430.3|9420.3|9426.3|9416.3|15
1637253580000|2021-11-18 16:39:40|9426.5|9416.5|9424.3|9414.3|9426.8|9416.8|9424.3|9414.3|15
1637253590000|2021-11-18 16:39:50|9424.5|9414.5|9424.5|9414.5|9425|9415|9423.8|9413.8|8
1637253600000|2021-11-18 16:40:00|9424.8|9414.8|9428|9418|9428.3|9418.3|9424.8|9414.8|21
1637253610000|2021-11-18 16:40:10|9428.5|9418.5|9433.3|9423.3|9433.3|9423.3|9428.5|9418.5|15
1637253620000|2021-11-18 16:40:20|9432.8|9422.8|9430.8|9420.8|9433|9423|9430.8|9420.8|17
1637253630000|2021-11-18 16:40:30|9431|9421|9433|9423|9433.8|9423.8|9431|9421|21
1637253640000|2021-11-18 16:40:40|9432.5|9422.5|9432.3|9422.3|9434.5|9424.5|9432.3|9422.3|21
1637253650000|2021-11-18 16:40:50|9432|9422|9432|9422|9432.8|9422.8|9431.3|9421.3|17
1637253660000|2021-11-18 16:41:00|9431.8|9421.8|9433.8|9423.8|9434|9424|9431.5|9421.5|16
1637253670000|2021-11-18 16:41:10|9434|9424|9432.8|9422.8|9434|9424|9432.8|9422.8|9
1637253680000|2021-11-18 16:41:20|9433.3|9423.3|9433.8|9423.8|9434|9424|9432.5|9422.5|25
1637253690000|2021-11-18 16:41:30|9433.5|9423.5|9433.8|9423.8|9433.8|9423.8|9433.3|9423.3|9
1637253700000|2021-11-18 16:41:40|9433.5|9423.5|9434|9424|9434|9424|9433.5|9423.5|5
1637253710000|2021-11-18 16:41:50|9433.8|9423.8|9432.8|9422.8|9433.8|9423.8|9432.5|9422.5|16
1637253720000|2021-11-18 16:42:00|9433|9423|9434|9424|9434.3|9424.3|9433|9423|6
1637253730000|2021-11-18 16:42:10|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|1
1637253740000|2021-11-18 16:42:20|9434|9424|9433.3|9423.3|9434|9424|9432.3|9422.3|16
1637253750000|2021-11-18 16:42:30|9433.5|9423.5|9438.8|9428.8|9440.3|9430.3|9433.5|9423.5|22
1637253760000|2021-11-18 16:42:40|9438.5|9428.5|9441|9431|9441|9431|9438|9428|14
1637253770000|2021-11-18 16:42:50|9441.5|9431.5|9443.5|9433.5|9443.8|9433.8|9440.8|9430.8|14
1637253780000|2021-11-18 16:43:00|9444.5|9434.5|9442|9432|9444.5|9434.5|9441.5|9431.5|17
1637253790000|2021-11-18 16:43:10|9442.3|9432.3|9442.3|9432.3|9442.8|9432.8|9441.5|9431.5|10
1637253800000|2021-11-18 16:43:20|9443.3|9433.3|9443.8|9433.8|9444.3|9434.3|9442.8|9432.8|17
1637253810000|2021-11-18 16:43:30|9444.3|9434.3|9447.3|9437.3|9447.5|9437.5|9444.3|9434.3|22
1637253820000|2021-11-18 16:43:40|9447.8|9437.8|9447.8|9437.8|9448.8|9438.8|9447.5|9437.5|20
1637253830000|2021-11-18 16:43:50|9448|9438|9445.8|9435.8|9448.3|9438.3|9445.5|9435.5|16
1637253840000|2021-11-18 16:44:00|9446|9436|9445.5|9435.5|9448|9438|9445.5|9435.5|20
1637253850000|2021-11-18 16:44:10|9445.8|9435.8|9445.3|9435.3|9447.5|9437.5|9445.3|9435.3|16
1637253860000|2021-11-18 16:44:20|9445.5|9435.5|9446|9436|9446.8|9436.8|9445|9435|11
1637253870000|2021-11-18 16:44:30|9446.3|9436.3|9445.3|9435.3|9446.8|9436.8|9445.3|9435.3|15
1637253880000|2021-11-18 16:44:40|9445.8|9435.8|9446.5|9436.5|9447.5|9437.5|9445.8|9435.8|13
1637253890000|2021-11-18 16:44:50|9446.8|9436.8|9447.5|9437.5|9448.3|9438.3|9446.8|9436.8|18
1637253900000|2021-11-18 16:45:00|9448.8|9438.8|9453|9443|9453|9443|9448.8|9438.8|18
1637253910000|2021-11-18 16:45:10|9453.3|9443.3|9448.8|9438.8|9453.5|9443.5|9448.5|9438.5|21
1637253920000|2021-11-18 16:45:20|9450.3|9440.3|9448.8|9438.8|9451.3|9441.3|9448.5|9438.5|21
1637253930000|2021-11-18 16:45:30|9448.5|9438.5|9446.3|9436.3|9449|9439|9446.3|9436.3|21
1637253940000|2021-11-18 16:45:40|9445.8|9435.8|9444.3|9434.3|9446|9436|9443|9433|19
1637253950000|2021-11-18 16:45:50|9445|9435|9443.3|9433.3|9445|9435|9442.3|9432.3|19
1637253960000|2021-11-18 16:46:00|9443.5|9433.5|9443.5|9433.5|9446.8|9436.8|9442.3|9432.3|21
1637253970000|2021-11-18 16:46:10|9444|9434|9445.5|9435.5|9445.5|9435.5|9442.5|9432.5|19
1637253980000|2021-11-18 16:46:20|9445.8|9435.8|9446.8|9436.8|9447.3|9437.3|9445.8|9435.8|11
1637253990000|2021-11-18 16:46:30|9447|9437|9447|9437|9447.5|9437.5|9446.5|9436.5|9
1637254000000|2021-11-18 16:46:40|9447.3|9437.3|9444|9434|9447.3|9437.3|9442.3|9432.3|18
1637254010000|2021-11-18 16:46:50|9443.3|9433.3|9444|9434|9444.3|9434.3|9442.5|9432.5|20
1637254020000|2021-11-18 16:47:00|9443.3|9433.3|9446.5|9436.5|9446.5|9436.5|9443|9433|16
1637254030000|2021-11-18 16:47:10|9446.8|9436.8|9446|9436|9447.5|9437.5|9445.5|9435.5|15
1637254040000|2021-11-18 16:47:20|9445.8|9435.8|9446|9436|9446.5|9436.5|9442.8|9432.8|17
1637254050000|2021-11-18 16:47:30|9446.8|9436.8|9445.8|9435.8|9447.3|9437.3|9445.5|9435.5|14
1637254060000|2021-11-18 16:47:40|9446.5|9436.5|9445.8|9435.8|9447.3|9437.3|9445.5|9435.5|20
1637254070000|2021-11-18 16:47:50|9445.5|9435.5|9444.3|9434.3|9446|9436|9443|9433|21
1637254080000|2021-11-18 16:48:00|9443|9433|9447.8|9437.8|9448|9438|9443|9433|17
1637254090000|2021-11-18 16:48:10|9447.5|9437.5|9447|9437|9449.5|9439.5|9447|9437|18
1637254100000|2021-11-18 16:48:20|9447.3|9437.3|9449.5|9439.5|9449.8|9439.8|9447|9437|12
1637254110000|2021-11-18 16:48:30|9449.8|9439.8|9449|9439|9451.8|9441.8|9449|9439|21
1637254120000|2021-11-18 16:48:40|9449.3|9439.3|9446|9436|9449.5|9439.5|9444.3|9434.3|16
1637254130000|2021-11-18 16:48:50|9445.5|9435.5|9442.5|9432.5|9446.3|9436.3|9442.3|9432.3|19
1637254140000|2021-11-18 16:49:00|9443|9433|9442.5|9432.5|9444|9434|9442|9432|11
1637254150000|2021-11-18 16:49:10|9442.3|9432.3|9442.3|9432.3|9442.5|9432.5|9441.3|9431.3|12
1637254160000|2021-11-18 16:49:20|9442.5|9432.5|9442.8|9432.8|9443.8|9433.8|9442.5|9432.5|4
1637254170000|2021-11-18 16:49:30|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9441.3|9431.3|15
1637254180000|2021-11-18 16:49:40|9442.8|9432.8|9443.3|9433.3|9443.8|9433.8|9442.8|9432.8|11
1637254190000|2021-11-18 16:49:50|9442.5|9432.5|9442.3|9432.3|9444.3|9434.3|9441|9431|18
1637254200000|2021-11-18 16:50:00|9441|9431|9442.5|9432.5|9443.3|9433.3|9439|9429|26
1637254210000|2021-11-18 16:50:10|9442.8|9432.8|9444|9434|9444.8|9434.8|9442.8|9432.8|15
1637254220000|2021-11-18 16:50:20|9444.3|9434.3|9444|9434|9444.5|9434.5|9443.8|9433.8|9
1637254230000|2021-11-18 16:50:30|9443.8|9433.8|9444.5|9434.5|9444.5|9434.5|9442.3|9432.3|15
1637254240000|2021-11-18 16:50:40|9444.8|9434.8|9443.5|9433.5|9444.8|9434.8|9443.3|9433.3|6
1637254250000|2021-11-18 16:50:50|9442|9432|9440.3|9430.3|9442.3|9432.3|9440|9430|23
1637254260000|2021-11-18 16:51:00|9440.5|9430.5|9443.3|9433.3|9443.3|9433.3|9439.8|9429.8|19
1637254270000|2021-11-18 16:51:10|9443.5|9433.5|9443.5|9433.5|9444.8|9434.8|9443.5|9433.5|7
1637254280000|2021-11-18 16:51:20|9443.8|9433.8|9440|9430|9443.8|9433.8|9440|9430|18
1637254290000|2021-11-18 16:51:30|9440.3|9430.3|9437.8|9427.8|9440.5|9430.5|9437.8|9427.8|10
1637254300000|2021-11-18 16:51:40|9438|9428|9437.8|9427.8|9439.3|9429.3|9437.5|9427.5|11
1637254310000|2021-11-18 16:51:50|9437.5|9427.5|9439.5|9429.5|9439.5|9429.5|9436.6|9426.6|14
1637254320000|2021-11-18 16:52:00|9439.3|9429.3|9439.5|9429.5|9440|9430|9438.3|9428.3|14
1637254330000|2021-11-18 16:52:10|9439.3|9429.3|9437.8|9427.8|9439.3|9429.3|9437.8|9427.8|16
1637254340000|2021-11-18 16:52:20|9438|9428|9441|9431|9441|9431|9437.5|9427.5|13
1637254350000|2021-11-18 16:52:30|9440.8|9430.8|9440|9430|9441.3|9431.3|9438|9428|16
1637254360000|2021-11-18 16:52:40|9440.3|9430.3|9440|9430|9440.3|9430.3|9440|9430|8
1637254370000|2021-11-18 16:52:50|9440.3|9430.3|9438|9428|9440.5|9430.5|9438|9428|9
1637254380000|2021-11-18 16:53:00|9438.3|9428.3|9438.5|9428.5|9438.8|9428.8|9438|9428|13
1637254390000|2021-11-18 16:53:10|9438.3|9428.3|9438|9428|9438.5|9428.5|9437.5|9427.5|10
1637254400000|2021-11-18 16:53:20|9437.3|9427.3|9435.3|9425.3|9437.8|9427.8|9435.3|9425.3|11
1637254410000|2021-11-18 16:53:30|9435|9425|9440.3|9430.3|9441.8|9431.8|9435|9425|21
1637254420000|2021-11-18 16:53:40|9440.8|9430.8|9444|9434|9444|9434|9440.8|9430.8|9
1637254430000|2021-11-18 16:53:50|9444.3|9434.3|9444.3|9434.3|9444.8|9434.8|9443.5|9433.5|11
1637254440000|2021-11-18 16:54:00|9444.5|9434.5|9444.3|9434.3|9444.8|9434.8|9444.3|9434.3|13
1637254450000|2021-11-18 16:54:10|9444.8|9434.8|9447.5|9437.5|9448|9438|9444|9434|10
1637254460000|2021-11-18 16:54:20|9447.8|9437.8|9447.5|9437.5|9448|9438|9447|9437|8
1637254470000|2021-11-18 16:54:30|9447|9437|9446.8|9436.8|9447.8|9437.8|9446.8|9436.8|15
1637254480000|2021-11-18 16:54:40|9446.5|9436.5|9446.5|9436.5|9446.8|9436.8|9445.5|9435.5|12
1637254490000|2021-11-18 16:54:50|9446.3|9436.3|9446|9436|9446.3|9436.3|9443.3|9433.3|14
1637254500000|2021-11-18 16:55:00|9446.3|9436.3|9448.3|9438.3|9448.5|9438.5|9446.3|9436.3|18
1637254510000|2021-11-18 16:55:10|9447.8|9437.8|9447.5|9437.5|9448.8|9438.8|9447.5|9437.5|6
1637254520000|2021-11-18 16:55:20|9447.3|9437.3|9444.5|9434.5|9447.8|9437.8|9444.5|9434.5|17
1637254530000|2021-11-18 16:55:30|9443.8|9433.8|9444|9434|9444.8|9434.8|9443.5|9433.5|14
1637254540000|2021-11-18 16:55:40|9444.3|9434.3|9446|9436|9446|9436|9444.3|9434.3|14
1637254550000|2021-11-18 16:55:50|9446.3|9436.3|9445.5|9435.5|9446.5|9436.5|9445.3|9435.3|11
1637254560000|2021-11-18 16:56:00|9445.8|9435.8|9447.3|9437.3|9448|9438|9445.8|9435.8|12
1637254570000|2021-11-18 16:56:10|9447.5|9437.5|9448.3|9438.3|9449.8|9439.8|9447.3|9437.3|18
1637254580000|2021-11-18 16:56:20|9448|9438|9447|9437|9449|9439|9447|9437|9
1637254590000|2021-11-18 16:56:30|9447.3|9437.3|9447|9437|9447.3|9437.3|9446.3|9436.3|5
1637254600000|2021-11-18 16:56:40|9447.5|9437.5|9448.5|9438.5|9449|9439|9447.3|9437.3|10
1637254610000|2021-11-18 16:56:50|9448.3|9438.3|9448.5|9438.5|9449|9439|9448|9438|9
1637254620000|2021-11-18 16:57:00|9448.3|9438.3|9450|9440|9450|9440|9447.3|9437.3|17
1637254630000|2021-11-18 16:57:10|9450.3|9440.3|9452|9442|9452.5|9442.5|9450.3|9440.3|6
1637254640000|2021-11-18 16:57:20|9453|9443|9452.5|9442.5|9453|9443|9452.3|9442.3|7
1637254650000|2021-11-18 16:57:30|9452.8|9442.8|9453|9443|9453.5|9443.5|9452.8|9442.8|8
1637254660000|2021-11-18 16:57:40|9452.8|9442.8|9451.5|9441.5|9452.8|9442.8|9450.8|9440.8|9
1637254670000|2021-11-18 16:57:50|9452.3|9442.3|9451.3|9441.3|9452.8|9442.8|9451.3|9441.3|8
1637254680000|2021-11-18 16:58:00|9452|9442|9449.3|9439.3|9452|9442|9448|9438|10
1637254690000|2021-11-18 16:58:10|9450|9440|9448.8|9438.8|9451.3|9441.3|9448|9438|18
1637254700000|2021-11-18 16:58:20|9449.5|9439.5|9448.5|9438.5|9449.5|9439.5|9447.3|9437.3|16
1637254710000|2021-11-18 16:58:30|9448.8|9438.8|9449|9439|9449.8|9439.8|9448.8|9438.8|7
1637254720000|2021-11-18 16:58:40|9448.8|9438.8|9447.5|9437.5|9448.8|9438.8|9447.5|9437.5|16
1637254730000|2021-11-18 16:58:50|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447|9437|10
1637254740000|2021-11-18 16:59:00|9448.5|9438.5|9446.5|9436.5|9448.5|9438.5|9445.8|9435.8|12
1637254750000|2021-11-18 16:59:10|9446.3|9436.3|9445.5|9435.5|9447.5|9437.5|9444.8|9434.8|16
1637254760000|2021-11-18 16:59:20|9445.8|9435.8|9447.3|9437.3|9448.3|9438.3|9445.8|9435.8|12
1637254770000|2021-11-18 16:59:30|9448|9438|9447.8|9437.8|9448.3|9438.3|9446.8|9436.8|19
1637254780000|2021-11-18 16:59:40|9445.8|9435.8|9446.5|9436.5|9446.8|9436.8|9445.5|9435.5|18
1637254790000|2021-11-18 16:59:50|9446.3|9436.3|9449.8|9439.8|9450|9440|9445|9435|22
1637254800000|2021-11-18 17:00:00|9449|9439|9450.5|9440.5|9450.8|9440.8|9448|9438|13
1637254810000|2021-11-18 17:00:10|9450.3|9440.3|9451.8|9441.8|9451.8|9441.8|9450|9440|8
1637254820000|2021-11-18 17:00:20|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451|9441|4
1637254830000|2021-11-18 17:00:30|9451.8|9441.8|9453.3|9443.3|9453.3|9443.3|9451.8|9441.8|5
1637254850000|2021-11-18 17:00:50|9453.8|9443.8|9463|9453|9463|9453|9453|9443|7
1637254860000|2021-11-18 17:01:00|9462.8|9452.8|9461.3|9451.3|9462.8|9452.8|9459.5|9449.5|8
1637254870000|2021-11-18 17:01:10|9462.3|9452.3|9462.5|9452.5|9463|9453|9460|9450|18
1637254880000|2021-11-18 17:01:20|9462.3|9452.3|9463.3|9453.3|9463.5|9453.5|9462|9452|9
1637254890000|2021-11-18 17:01:30|9463.5|9453.5|9463.5|9453.5|9464.5|9454.5|9463.3|9453.3|10
1637254900000|2021-11-18 17:01:40|9464.5|9454.5|9464|9454|9464.5|9454.5|9463.5|9453.5|7
1637254910000|2021-11-18 17:01:50|9464.8|9454.8|9465.3|9455.3|9466.3|9456.3|9464.8|9454.8|5
1637254920000|2021-11-18 17:02:00|9465.8|9455.8|9464.3|9454.3|9465.8|9455.8|9463.8|9453.8|11
1637254930000|2021-11-18 17:02:10|9464|9454|9469|9459|9469.5|9459.5|9464|9454|11
1637254940000|2021-11-18 17:02:20|9469.1|9459.1|9468.5|9458.5|9469.4|9459.4|9468.3|9458.3|8
1637254950000|2021-11-18 17:02:30|9469.3|9459.3|9470.8|9460.8|9472|9462|9469.3|9459.3|9
1637254960000|2021-11-18 17:02:40|9472|9462|9478|9468|9478|9468|9470.8|9460.8|11
1637254970000|2021-11-18 17:02:50|9477.5|9467.5|9477.8|9467.8|9477.8|9467.8|9475.5|9465.5|10
1637254980000|2021-11-18 17:03:00|9478|9468|9476.5|9466.5|9478|9468|9476|9466|11
1637254990000|2021-11-18 17:03:10|9476.8|9466.8|9472.8|9462.8|9476.8|9466.8|9472.5|9462.5|8
1637255000000|2021-11-18 17:03:20|9473|9463|9474.3|9464.3|9475|9465|9473|9463|17
1637255010000|2021-11-18 17:03:30|9474.5|9464.5|9471.5|9461.5|9474.5|9464.5|9471.3|9461.3|14
1637255020000|2021-11-18 17:03:40|9471.3|9461.3|9471.5|9461.5|9472|9462|9470.8|9460.8|10
1637255030000|2021-11-18 17:03:50|9471.3|9461.3|9471|9461|9471.5|9461.5|9470.8|9460.8|7
1637255040000|2021-11-18 17:04:00|9471.5|9461.5|9470|9460|9472|9462|9470|9460|11
1637255050000|2021-11-18 17:04:10|9470.5|9460.5|9470.3|9460.3|9470.5|9460.5|9469|9459|9
1637255060000|2021-11-18 17:04:20|9470|9460|9469|9459|9470|9460|9468.3|9458.3|9
1637255070000|2021-11-18 17:04:30|9468.5|9458.5|9468.3|9458.3|9468.8|9458.8|9468.3|9458.3|6
1637255080000|2021-11-18 17:04:40|9468|9458|9467.8|9457.8|9468|9458|9467.8|9457.8|2
1637255090000|2021-11-18 17:04:50|9467.5|9457.5|9470|9460|9470|9460|9467.5|9457.5|10
1637255100000|2021-11-18 17:05:00|9470.5|9460.5|9470|9460|9470.5|9460.5|9469.8|9459.8|8
1637255110000|2021-11-18 17:05:10|9470.3|9460.3|9470.3|9460.3|9471|9461|9469.5|9459.5|11
1637255120000|2021-11-18 17:05:20|9470.5|9460.5|9468.5|9458.5|9471|9461|9468.5|9458.5|11
1637255130000|2021-11-18 17:05:30|9468.8|9458.8|9468.8|9458.8|9469|9459|9468.8|9458.8|5
1637255140000|2021-11-18 17:05:40|9468.5|9458.5|9468|9458|9468.8|9458.8|9467|9457|11
1637255150000|2021-11-18 17:05:50|9468.3|9458.3|9468|9458|9468.3|9458.3|9467.5|9457.5|8
1637255160000|2021-11-18 17:06:00|9468.8|9458.8|9471.5|9461.5|9472.3|9462.3|9468|9458|9
1637255170000|2021-11-18 17:06:10|9471.8|9461.8|9475.8|9465.8|9475.8|9465.8|9470.8|9460.8|12
1637255180000|2021-11-18 17:06:20|9476|9466|9473.9|9463.9|9476.3|9466.3|9473.9|9463.9|11
1637255190000|2021-11-18 17:06:30|9473.8|9463.8|9473|9463|9473.8|9463.8|9473|9463|3
1637255200000|2021-11-18 17:06:40|9473.3|9463.3|9474|9464|9474|9464|9473.3|9463.3|4
1637255210000|2021-11-18 17:06:50|9473.8|9463.8|9474.3|9464.3|9474.3|9464.3|9473|9463|7
1637255220000|2021-11-18 17:07:00|9474|9464|9473.3|9463.3|9474|9464|9472.5|9462.5|10
1637255230000|2021-11-18 17:07:10|9473.8|9463.8|9473.3|9463.3|9473.8|9463.8|9472.5|9462.5|10
1637255240000|2021-11-18 17:07:20|9473.5|9463.5|9472.3|9462.3|9473.8|9463.8|9472|9462|10
1637255250000|2021-11-18 17:07:30|9472.5|9462.5|9474|9464|9474|9464|9472.5|9462.5|5
1637255260000|2021-11-18 17:07:40|9473.5|9463.5|9474|9464|9474.3|9464.3|9472.8|9462.8|11
1637255270000|2021-11-18 17:07:50|9473.8|9463.8|9473|9463|9474|9464|9473|9463|5
1637255280000|2021-11-18 17:08:00|9473.3|9463.3|9473|9463|9473.3|9463.3|9473|9463|6
1637255290000|2021-11-18 17:08:10|9472.8|9462.8|9471.8|9461.8|9472.8|9462.8|9471.8|9461.8|2
1637255300000|2021-11-18 17:08:20|9471.5|9461.5|9469.8|9459.8|9472|9462|9469.8|9459.8|8
1637255310000|2021-11-18 17:08:30|9469.5|9459.5|9468|9458|9469.5|9459.5|9468|9458|12
1637255320000|2021-11-18 17:08:40|9468.3|9458.3|9468|9458|9468.3|9458.3|9468|9458|2
1637255330000|2021-11-18 17:08:50|9468.3|9458.3|9469|9459|9469|9459|9466.5|9456.5|11
1637255340000|2021-11-18 17:09:00|9468.8|9458.8|9471.8|9461.8|9473.3|9463.3|9468.8|9458.8|11
1637255350000|2021-11-18 17:09:10|9471.3|9461.3|9468.5|9458.5|9471.3|9461.3|9468.5|9458.5|7
1637255360000|2021-11-18 17:09:20|9468.3|9458.3|9467.3|9457.3|9468.3|9458.3|9466.8|9456.8|6
1637255370000|2021-11-18 17:09:30|9466.5|9456.5|9465.8|9455.8|9466.5|9456.5|9464.5|9454.5|8
1637255380000|2021-11-18 17:09:40|9466|9456|9464.8|9454.8|9466|9456|9464.8|9454.8|7
1637255390000|2021-11-18 17:09:50|9464.5|9454.5|9464.5|9454.5|9465.5|9455.5|9464.5|9454.5|9
1637255400000|2021-11-18 17:10:00|9464.8|9454.8|9464|9454|9465.5|9455.5|9464|9454|6
1637255410000|2021-11-18 17:10:10|9463.8|9453.8|9465|9455|9465|9455|9463.5|9453.5|4
1637255420000|2021-11-18 17:10:20|9465.3|9455.3|9466.3|9456.3|9466.3|9456.3|9464.8|9454.8|7
1637255440000|2021-11-18 17:10:40|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1637255450000|2021-11-18 17:10:50|9466.8|9456.8|9466.5|9456.5|9466.8|9456.8|9466.5|9456.5|2
1637255460000|2021-11-18 17:11:00|9466.8|9456.8|9465.8|9455.8|9466.8|9456.8|9464.5|9454.5|10
1637255470000|2021-11-18 17:11:10|9465.5|9455.5|9465.8|9455.8|9466|9456|9465.5|9455.5|4
1637255480000|2021-11-18 17:11:20|9466|9456|9466.5|9456.5|9466.5|9456.5|9466|9456|2
1637255500000|2021-11-18 17:11:40|9466.3|9456.3|9466|9456|9466.3|9456.3|9465.5|9455.5|9
1637255510000|2021-11-18 17:11:50|9466.3|9456.3|9465.8|9455.8|9466.3|9456.3|9465.8|9455.8|3
1637255520000|2021-11-18 17:12:00|9466|9456|9466.3|9456.3|9466.3|9456.3|9465.8|9455.8|4
1637255530000|2021-11-18 17:12:10|9466.8|9456.8|9465.8|9455.8|9466.8|9456.8|9465.8|9455.8|2
1637255540000|2021-11-18 17:12:20|9466|9456|9466.3|9456.3|9466.3|9456.3|9466|9456|4
1637255550000|2021-11-18 17:12:30|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1637255570000|2021-11-18 17:12:50|9465.8|9455.8|9466.3|9456.3|9466.3|9456.3|9465.8|9455.8|2
1637255580000|2021-11-18 17:13:00|9467.3|9457.3|9464|9454|9467.3|9457.3|9464|9454|8
1637255590000|2021-11-18 17:13:10|9463.8|9453.8|9462.3|9452.3|9463.8|9453.8|9461.5|9451.5|9
1637255600000|2021-11-18 17:13:20|9462|9452|9461.5|9451.5|9462|9452|9460.3|9450.3|8
1637255610000|2021-11-18 17:13:30|9463.5|9453.5|9464|9454|9464|9454|9462.3|9452.3|9
1637255620000|2021-11-18 17:13:40|9464.3|9454.3|9465.5|9455.5|9465.5|9455.5|9464.3|9454.3|7
1637255630000|2021-11-18 17:13:50|9465.3|9455.3|9465.5|9455.5|9465.5|9455.5|9464.8|9454.8|6
1637255640000|2021-11-18 17:14:00|9466.3|9456.3|9466|9456|9466.3|9456.3|9466|9456|4
1637255650000|2021-11-18 17:14:10|9466.5|9456.5|9468.5|9458.5|9468.5|9458.5|9466.5|9456.5|4
1637255660000|2021-11-18 17:14:20|9468.8|9458.8|9473|9463|9473|9463|9468|9458|16
1637255670000|2021-11-18 17:14:30|9475|9465|9474.8|9464.8|9475.3|9465.3|9474.8|9464.8|9
1637255680000|2021-11-18 17:14:40|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9473.3|9463.3|2
1637255690000|2021-11-18 17:14:50|9473.8|9463.8|9477|9467|9478|9468|9473.8|9463.8|15
1637255700000|2021-11-18 17:15:00|9477.3|9467.3|9492.8|9482.8|9493.5|9483.5|9477|9467|11
1637255710000|2021-11-18 17:15:10|9493|9483|9492.5|9482.5|9493|9483|9491.3|9481.3|9
1637255720000|2021-11-18 17:15:20|9492.8|9482.8|9493.3|9483.3|9493.8|9483.8|9492.8|9482.8|15
1637255730000|2021-11-18 17:15:30|9493.5|9483.5|9498|9488|9498|9488|9493.5|9483.5|9
1637255740000|2021-11-18 17:15:40|9497.5|9487.5|9498|9488|9498|9488|9496.5|9486.5|8
1637255750000|2021-11-18 17:15:50|9497.8|9487.8|9498.5|9488.5|9499.3|9489.3|9496.3|9486.3|12
1637255760000|2021-11-18 17:16:00|9498.3|9488.3|9498|9488|9498.8|9488.8|9498|9488|12
1637255770000|2021-11-18 17:16:10|9498.3|9488.3|9497.8|9487.8|9498.5|9488.5|9497.5|9487.5|8
1637255780000|2021-11-18 17:16:20|9498|9488|9498.8|9488.8|9499|9489|9497.8|9487.8|10
1637255790000|2021-11-18 17:16:30|9498.3|9488.3|9498.5|9488.5|9499.5|9489.5|9497.3|9487.3|16
1637255800000|2021-11-18 17:16:40|9498.8|9488.8|9499.3|9489.3|9499.8|9489.8|9498.8|9488.8|10
1637255810000|2021-11-18 17:16:50|9499.8|9489.8|9499|9489|9499.8|9489.8|9498.8|9488.8|11
1637255820000|2021-11-18 17:17:00|9499.5|9489.5|9498.8|9488.8|9504|9494|9498.8|9488.8|12
1637255830000|2021-11-18 17:17:10|9499|9489|9497.3|9487.3|9499.5|9489.5|9497|9487|19
1637255840000|2021-11-18 17:17:20|9498.5|9488.5|9496.3|9486.3|9498.5|9488.5|9496|9486|10
1637255850000|2021-11-18 17:17:30|9496.5|9486.5|9496.5|9486.5|9496.8|9486.8|9496.3|9486.3|4
1637255860000|2021-11-18 17:17:40|9496.3|9486.3|9494|9484|9496.5|9486.5|9494|9484|9
1637255870000|2021-11-18 17:17:50|9493.8|9483.8|9494.5|9484.5|9494.5|9484.5|9493.8|9483.8|3
1637255880000|2021-11-18 17:18:00|9495.5|9485.5|9495.8|9485.8|9495.8|9485.8|9495.5|9485.5|2
1637255890000|2021-11-18 17:18:10|9496|9486|9496.3|9486.3|9497|9487|9495.3|9485.3|9
1637255900000|2021-11-18 17:18:20|9495.8|9485.8|9493.8|9483.8|9495.8|9485.8|9493.8|9483.8|2
1637255910000|2021-11-18 17:18:30|9494.3|9484.3|9494.8|9484.8|9494.8|9484.8|9494.3|9484.3|2
1637255920000|2021-11-18 17:18:40|9494.3|9484.3|9492.5|9482.5|9494.3|9484.3|9492.3|9482.3|10
1637255930000|2021-11-18 17:18:50|9492.8|9482.8|9492.5|9482.5|9493|9483|9491|9481|10
1637255940000|2021-11-18 17:19:00|9492.3|9482.3|9492.3|9482.3|9493.5|9483.5|9492.3|9482.3|10
1637255950000|2021-11-18 17:19:10|9492|9482|9491.3|9481.3|9492|9482|9491.3|9481.3|8
1637255960000|2021-11-18 17:19:20|9490.8|9480.8|9489.3|9479.3|9490.8|9480.8|9489.3|9479.3|4
1637255970000|2021-11-18 17:19:30|9490.3|9480.3|9490.3|9480.3|9490.5|9480.5|9490|9480|5
1637255980000|2021-11-18 17:19:40|9490.8|9480.8|9490.5|9480.5|9491.5|9481.5|9490.5|9480.5|6
1637255990000|2021-11-18 17:19:50|9490.3|9480.3|9488|9478|9490.8|9480.8|9488|9478|11
1637256000000|2021-11-18 17:20:00|9488.3|9478.3|9485.5|9475.5|9488.5|9478.5|9485.5|9475.5|11
1637256010000|2021-11-18 17:20:10|9485|9475|9485.8|9475.8|9486|9476|9484.5|9474.5|15
1637256020000|2021-11-18 17:20:20|9485|9475|9486.3|9476.3|9487|9477|9484.5|9474.5|9
1637256030000|2021-11-18 17:20:30|9486.5|9476.5|9488|9478|9488.3|9478.3|9486.5|9476.5|6
1637256040000|2021-11-18 17:20:40|9488.3|9478.3|9485|9475|9488.8|9478.8|9485|9475|9
1637256050000|2021-11-18 17:20:50|9484.8|9474.8|9485.1|9475.1|9486.4|9476.4|9484.3|9474.3|11
1637256060000|2021-11-18 17:21:00|9486.6|9476.6|9487.8|9477.8|9487.8|9477.8|9485.5|9475.5|10
1637256070000|2021-11-18 17:21:10|9486.8|9476.8|9487.3|9477.3|9487.3|9477.3|9486.8|9476.8|3
1637256080000|2021-11-18 17:21:20|9488.3|9478.3|9488|9478|9490|9480|9487.5|9477.5|14
1637256090000|2021-11-18 17:21:30|9488.3|9478.3|9489|9479|9489|9479|9488|9478|4
1637256100000|2021-11-18 17:21:40|9489.8|9479.8|9490|9480|9490.3|9480.3|9489.3|9479.3|4
1637256110000|2021-11-18 17:21:50|9489.8|9479.8|9490.5|9480.5|9490.5|9480.5|9489.8|9479.8|7
1637256120000|2021-11-18 17:22:00|9491|9481|9492.3|9482.3|9492.3|9482.3|9490.5|9480.5|17
1637256130000|2021-11-18 17:22:10|9491.5|9481.5|9492|9482|9492.3|9482.3|9490.8|9480.8|7
1637256140000|2021-11-18 17:22:20|9492.3|9482.3|9493.8|9483.8|9493.8|9483.8|9492.3|9482.3|6
1637256150000|2021-11-18 17:22:30|9494|9484|9493.8|9483.8|9494|9484|9493.8|9483.8|2
1637256160000|2021-11-18 17:22:40|9493|9483|9492.3|9482.3|9493|9483|9492|9482|3
1637256170000|2021-11-18 17:22:50|9493.3|9483.3|9493|9483|9493.3|9483.3|9493|9483|2
1637256180000|2021-11-18 17:23:00|9492.8|9482.8|9492.8|9482.8|9493.3|9483.3|9492.5|9482.5|6
1637256190000|2021-11-18 17:23:10|9493|9483|9493|9483|9493.5|9483.5|9492.5|9482.5|9
1637256200000|2021-11-18 17:23:20|9492.5|9482.5|9492.8|9482.8|9492.8|9482.8|9492.5|9482.5|2
1637256210000|2021-11-18 17:23:30|9492.5|9482.5|9492.8|9482.8|9492.8|9482.8|9492.5|9482.5|6
1637256220000|2021-11-18 17:23:40|9492.5|9482.5|9492.8|9482.8|9492.8|9482.8|9492.3|9482.3|4
1637256230000|2021-11-18 17:23:50|9492.5|9482.5|9492.5|9482.5|9492.8|9482.8|9492.3|9482.3|5
1637256240000|2021-11-18 17:24:00|9492.8|9482.8|9494.3|9484.3|9494.3|9484.3|9492.5|9482.5|8
1637256250000|2021-11-18 17:24:10|9494.5|9484.5|9494.3|9484.3|9494.8|9484.8|9494.3|9484.3|4
1637256260000|2021-11-18 17:24:20|9494.5|9484.5|9492|9482|9494.5|9484.5|9491.8|9481.8|6
1637256270000|2021-11-18 17:24:30|9492.3|9482.3|9493|9483|9493.5|9483.5|9492|9482|4
1637256280000|2021-11-18 17:24:40|9493.3|9483.3|9494|9484|9494|9484|9493.3|9483.3|2
1637256300000|2021-11-18 17:25:00|9493.8|9483.8|9492|9482|9493.8|9483.8|9492|9482|5
1637256310000|2021-11-18 17:25:10|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|2
1637256320000|2021-11-18 17:25:20|9492.3|9482.3|9493.8|9483.8|9493.8|9483.8|9492|9482|5
1637256330000|2021-11-18 17:25:30|9493.5|9483.5|9494.3|9484.3|9494.5|9484.5|9493.5|9483.5|6
1637256340000|2021-11-18 17:25:40|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9493|9483|4
1637256350000|2021-11-18 17:25:50|9493|9483|9493.5|9483.5|9493.8|9483.8|9492.3|9482.3|7
1637256360000|2021-11-18 17:26:00|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9493.3|9483.3|11
1637256370000|2021-11-18 17:26:10|9493|9483|9492.5|9482.5|9493|9483|9492.5|9482.5|10
1637256380000|2021-11-18 17:26:20|9492.8|9482.8|9493.8|9483.8|9494.3|9484.3|9492.8|9482.8|14
1637256390000|2021-11-18 17:26:30|9493.5|9483.5|9493.8|9483.8|9494|9484|9493.5|9483.5|6
1637256400000|2021-11-18 17:26:40|9494|9484|9494|9484|9494|9484|9494|9484|1
1637256410000|2021-11-18 17:26:50|9493.5|9483.5|9493.8|9483.8|9494|9484|9493.5|9483.5|8
1637256420000|2021-11-18 17:27:00|9493.5|9483.5|9494.3|9484.3|9494.3|9484.3|9493.5|9483.5|3
1637256430000|2021-11-18 17:27:10|9494.5|9484.5|9494.5|9484.5|9494.8|9484.8|9494|9484|8
1637256440000|2021-11-18 17:27:20|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.3|9484.3|6
1637256450000|2021-11-18 17:27:30|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9493|9483|4
1637256460000|2021-11-18 17:27:40|9494|9484|9494.3|9484.3|9494.5|9484.5|9494|9484|4
1637256470000|2021-11-18 17:27:50|9494|9484|9494.8|9484.8|9494.8|9484.8|9494|9484|5
1637256480000|2021-11-18 17:28:00|9495|9485|9494|9484|9495|9485|9494|9484|5
1637256500000|2021-11-18 17:28:20|9493.8|9483.8|9494|9484|9494.3|9484.3|9493.8|9483.8|3
1637256510000|2021-11-18 17:28:30|9494.3|9484.3|9493.8|9483.8|9494.5|9484.5|9493.8|9483.8|5
1637256520000|2021-11-18 17:28:40|9494|9484|9494.3|9484.3|9494.3|9484.3|9494|9484|4
1637256530000|2021-11-18 17:28:50|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1637256540000|2021-11-18 17:29:00|9493.5|9483.5|9493.3|9483.3|9494.3|9484.3|9492.8|9482.8|10
1637256550000|2021-11-18 17:29:10|9493|9483|9493|9483|9493|9483|9493|9483|1
1637256560000|2021-11-18 17:29:20|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1637256570000|2021-11-18 17:29:30|9493.8|9483.8|9493.3|9483.3|9493.8|9483.8|9493.3|9483.3|2
1637256580000|2021-11-18 17:29:40|9493|9483|9493.3|9483.3|9493.3|9483.3|9493|9483|2
1637256590000|2021-11-18 17:29:50|9493|9483|9492|9482|9493.3|9483.3|9492|9482|7
1637256600000|2021-11-18 17:30:00|9492.3|9482.3|9493.3|9483.3|9493.3|9483.3|9491.8|9481.8|11
1637256610000|2021-11-18 17:30:10|9491.8|9481.8|9492|9482|9492.3|9482.3|9491.8|9481.8|3
1637256620000|2021-11-18 17:30:20|9491.5|9481.5|9491.5|9481.5|9491.8|9481.8|9491|9481|8
1637256630000|2021-11-18 17:30:30|9490.8|9480.8|9488|9478|9491.5|9481.5|9488|9478|6
1637256640000|2021-11-18 17:30:40|9488.3|9478.3|9490|9480|9490.3|9480.3|9488.3|9478.3|7
1637256650000|2021-11-18 17:30:50|9489.8|9479.8|9490|9480|9490|9480|9489.8|9479.8|2
1637256660000|2021-11-18 17:31:00|9490.3|9480.3|9490.5|9480.5|9491|9481|9490.3|9480.3|9
1637256670000|2021-11-18 17:31:10|9489.3|9479.3|9489.5|9479.5|9490.5|9480.5|9489|9479|7
1637256680000|2021-11-18 17:31:20|9489|9479|9489|9479|9489.3|9479.3|9489|9479|3
1637256690000|2021-11-18 17:31:30|9488.5|9478.5|9488|9478|9488.5|9478.5|9487.8|9477.8|4
1637256700000|2021-11-18 17:31:40|9487.8|9477.8|9487.5|9477.5|9487.8|9477.8|9486.8|9476.8|9
1637256710000|2021-11-18 17:31:50|9488.5|9478.5|9490.3|9480.3|9490.8|9480.8|9488.5|9478.5|8
1637256720000|2021-11-18 17:32:00|9489.5|9479.5|9488.5|9478.5|9489.8|9479.8|9488.3|9478.3|14
1637256730000|2021-11-18 17:32:10|9488.3|9478.3|9490|9480|9491|9481|9488.3|9478.3|8
1637256740000|2021-11-18 17:32:20|9490.3|9480.3|9491|9481|9491.3|9481.3|9490.3|9480.3|5
1637256750000|2021-11-18 17:32:30|9491.3|9481.3|9491|9481|9491.5|9481.5|9491|9481|4
1637256770000|2021-11-18 17:32:50|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.3|9480.3|9
1637256780000|2021-11-18 17:33:00|9490.5|9480.5|9491.5|9481.5|9491.5|9481.5|9490.5|9480.5|9
1637256790000|2021-11-18 17:33:10|9491.8|9481.8|9490|9480|9491.8|9481.8|9490|9480|6
1637256800000|2021-11-18 17:33:20|9490.3|9480.3|9490|9480|9490.5|9480.5|9489.8|9479.8|6
1637256810000|2021-11-18 17:33:30|9489.8|9479.8|9490|9480|9490|9480|9489.8|9479.8|2
1637256820000|2021-11-18 17:33:40|9490.5|9480.5|9490.8|9480.8|9490.8|9480.8|9490.5|9480.5|2
1637256840000|2021-11-18 17:34:00|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9490.8|9480.8|3
1637256850000|2021-11-18 17:34:10|9490.5|9480.5|9490.8|9480.8|9490.8|9480.8|9490.5|9480.5|2
1637256860000|2021-11-18 17:34:20|9491|9481|9491.3|9481.3|9491.5|9481.5|9491|9481|4
1637256870000|2021-11-18 17:34:30|9491.5|9481.5|9491|9481|9492.5|9482.5|9491|9481|8
1637256880000|2021-11-18 17:34:40|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1637256900000|2021-11-18 17:35:00|9490.8|9480.8|9491.5|9481.5|9491.5|9481.5|9490.8|9480.8|7
1637256910000|2021-11-18 17:35:10|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1637256920000|2021-11-18 17:35:20|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491|9481|3
1637256930000|2021-11-18 17:35:30|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|3
1637256940000|2021-11-18 17:35:40|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491|9481|4
1637256950000|2021-11-18 17:35:50|9492.3|9482.3|9491|9481|9492.3|9482.3|9491|9481|2
1637256960000|2021-11-18 17:36:00|9490.8|9480.8|9489.5|9479.5|9491|9481|9489.3|9479.3|6
1637256970000|2021-11-18 17:36:10|9489|9479|9487.8|9477.8|9489|9479|9487.5|9477.5|7
1637256980000|2021-11-18 17:36:20|9487.5|9477.5|9487.5|9477.5|9487.8|9477.8|9487.5|9477.5|3
1637256990000|2021-11-18 17:36:30|9487.8|9477.8|9487.5|9477.5|9487.8|9477.8|9487.5|9477.5|4
1637257000000|2021-11-18 17:36:40|9487.3|9477.3|9487|9477|9487.3|9477.3|9487|9477|4
1637257010000|2021-11-18 17:36:50|9486.5|9476.5|9486.3|9476.3|9486.5|9476.5|9486.3|9476.3|2
1637257020000|2021-11-18 17:37:00|9486.5|9476.5|9487.8|9477.8|9487.8|9477.8|9486.5|9476.5|7
1637257030000|2021-11-18 17:37:10|9487|9477|9486.3|9476.3|9487|9477|9486.3|9476.3|4
1637257050000|2021-11-18 17:37:30|9486|9476|9485.8|9475.8|9487.8|9477.8|9485.8|9475.8|13
1637257060000|2021-11-18 17:37:40|9486|9476|9485.3|9475.3|9486|9476|9485.3|9475.3|6
1637257070000|2021-11-18 17:37:50|9484.8|9474.8|9481.8|9471.8|9484.8|9474.8|9481.8|9471.8|17
1637257080000|2021-11-18 17:38:00|9481.5|9471.5|9482.5|9472.5|9483|9473|9481.5|9471.5|13
1637257090000|2021-11-18 17:38:10|9483|9473|9481|9471|9483|9473|9480.5|9470.5|9
1637257100000|2021-11-18 17:38:20|9480.8|9470.8|9482.5|9472.5|9483|9473|9480.8|9470.8|11
1637257110000|2021-11-18 17:38:30|9482.3|9472.3|9481.5|9471.5|9482.8|9472.8|9481.3|9471.3|9
1637257120000|2021-11-18 17:38:40|9481.8|9471.8|9482|9472|9482.3|9472.3|9481.3|9471.3|7
1637257130000|2021-11-18 17:38:50|9482.3|9472.3|9484.8|9474.8|9484.8|9474.8|9482.3|9472.3|10
1637257140000|2021-11-18 17:39:00|9484.5|9474.5|9485.5|9475.5|9486|9476|9482.5|9472.5|11
1637257150000|2021-11-18 17:39:10|9485.8|9475.8|9487.3|9477.3|9487.5|9477.5|9485|9475|15
1637257160000|2021-11-18 17:39:20|9487.5|9477.5|9487|9477|9487.5|9477.5|9487|9477|5
1637257170000|2021-11-18 17:39:30|9486.8|9476.8|9485.5|9475.5|9486.8|9476.8|9485.3|9475.3|8
1637257180000|2021-11-18 17:39:40|9485.3|9475.3|9486|9476|9486|9476|9485.3|9475.3|5
1637257190000|2021-11-18 17:39:50|9486.5|9476.5|9485.5|9475.5|9488|9478|9485.5|9475.5|8
1637257200000|2021-11-18 17:40:00|9486|9476|9488.5|9478.5|9488.5|9478.5|9486|9476|11
1637257210000|2021-11-18 17:40:10|9488.3|9478.3|9488.3|9478.3|9488.5|9478.5|9488|9478|5
1637257220000|2021-11-18 17:40:20|9487.5|9477.5|9488.5|9478.5|9488.5|9478.5|9487.5|9477.5|4
1637257230000|2021-11-18 17:40:30|9488.3|9478.3|9485.5|9475.5|9488.5|9478.5|9485.5|9475.5|8
1637257240000|2021-11-18 17:40:40|9485.8|9475.8|9483.8|9473.8|9485.8|9475.8|9482.8|9472.8|13
1637257250000|2021-11-18 17:40:50|9483.5|9473.5|9481.3|9471.3|9483.5|9473.5|9481.3|9471.3|18
1637257260000|2021-11-18 17:41:00|9482|9472|9483.3|9473.3|9483.5|9473.5|9482|9472|9
1637257270000|2021-11-18 17:41:10|9483.8|9473.8|9483.8|9473.8|9484|9474|9483|9473|9
1637257280000|2021-11-18 17:41:20|9482.3|9472.3|9481.3|9471.3|9482.3|9472.3|9481|9471|5
1637257290000|2021-11-18 17:41:30|9481|9471|9481.5|9471.5|9482.5|9472.5|9481|9471|7
1637257300000|2021-11-18 17:41:40|9480.8|9470.8|9483|9473|9483|9473|9480.8|9470.8|7
1637257310000|2021-11-18 17:41:50|9482.8|9472.8|9481.5|9471.5|9482.8|9472.8|9481.5|9471.5|5
1637257320000|2021-11-18 17:42:00|9481.8|9471.8|9481.5|9471.5|9481.8|9471.8|9481.5|9471.5|2
1637257330000|2021-11-18 17:42:10|9481.3|9471.3|9481.8|9471.8|9482.3|9472.3|9481|9471|6
1637257340000|2021-11-18 17:42:20|9481.5|9471.5|9481.8|9471.8|9482.8|9472.8|9481.5|9471.5|6
1637257350000|2021-11-18 17:42:30|9482.5|9472.5|9482|9472|9482.5|9472.5|9481.8|9471.8|6
1637257360000|2021-11-18 17:42:40|9481.8|9471.8|9481.3|9471.3|9482|9472|9480.8|9470.8|9
1637257370000|2021-11-18 17:42:50|9481|9471|9480.3|9470.3|9481|9471|9479.5|9469.5|8
1637257380000|2021-11-18 17:43:00|9480.5|9470.5|9480|9470|9480.5|9470.5|9480|9470|7
1637257390000|2021-11-18 17:43:10|9480.3|9470.3|9481.8|9471.8|9482|9472|9480.3|9470.3|5
1637257400000|2021-11-18 17:43:20|9481.5|9471.5|9481.8|9471.8|9481.8|9471.8|9481.5|9471.5|2
1637257410000|2021-11-18 17:43:30|9482|9472|9484.3|9474.3|9484.3|9474.3|9482|9472|8
1637257420000|2021-11-18 17:43:40|9482.8|9472.8|9481.5|9471.5|9482.8|9472.8|9481|9471|9
1637257430000|2021-11-18 17:43:50|9480.8|9470.8|9481|9471|9481|9471|9480.3|9470.3|10
1637257440000|2021-11-18 17:44:00|9480.8|9470.8|9482|9472|9483|9473|9480.8|9470.8|7
1637257450000|2021-11-18 17:44:10|9482.3|9472.3|9481.8|9471.8|9482.3|9472.3|9481.3|9471.3|7
1637257460000|2021-11-18 17:44:20|9483.8|9473.8|9481.8|9471.8|9483.8|9473.8|9481.8|9471.8|12
1637257470000|2021-11-18 17:44:30|9481.5|9471.5|9481|9471|9482.5|9472.5|9481|9471|9
1637257490000|2021-11-18 17:44:50|9480.5|9470.5|9480|9470|9480.5|9470.5|9480|9470|2
1637257500000|2021-11-18 17:45:00|9479.3|9469.3|9479.5|9469.5|9479.8|9469.8|9479.3|9469.3|3
1637257510000|2021-11-18 17:45:10|9479.8|9469.8|9481.5|9471.5|9481.5|9471.5|9479.8|9469.8|2
1637257520000|2021-11-18 17:45:20|9481.3|9471.3|9481.5|9471.5|9481.5|9471.5|9481|9471|5
1637257530000|2021-11-18 17:45:30|9481|9471|9479.3|9469.3|9481|9471|9479.3|9469.3|3
1637257540000|2021-11-18 17:45:40|9479|9469|9477.5|9467.5|9479.3|9469.3|9477.5|9467.5|10
1637257550000|2021-11-18 17:45:50|9478.3|9468.3|9478|9468|9478.3|9468.3|9477.8|9467.8|5
1637257560000|2021-11-18 17:46:00|9478.3|9468.3|9476|9466|9478.3|9468.3|9475.8|9465.8|11
1637257570000|2021-11-18 17:46:10|9475.8|9465.8|9477|9467|9477|9467|9475.8|9465.8|9
1637257580000|2021-11-18 17:46:20|9476.8|9466.8|9477|9467|9477|9467|9476.5|9466.5|3
1637257600000|2021-11-18 17:46:40|9476.8|9466.8|9475.8|9465.8|9476.8|9466.8|9475.5|9465.5|9
1637257610000|2021-11-18 17:46:50|9475.5|9465.5|9474|9464|9475.8|9465.8|9474|9464|9
1637257620000|2021-11-18 17:47:00|9476.3|9466.3|9476.8|9466.8|9476.8|9466.8|9475.3|9465.3|12
1637257630000|2021-11-18 17:47:10|9476.5|9466.5|9475.8|9465.8|9478.5|9468.5|9475.5|9465.5|16
1637257640000|2021-11-18 17:47:20|9475.5|9465.5|9476.8|9466.8|9477|9467|9475.5|9465.5|5
1637257650000|2021-11-18 17:47:30|9476.5|9466.5|9476.8|9466.8|9476.8|9466.8|9475.5|9465.5|8
1637257660000|2021-11-18 17:47:40|9477|9467|9476.8|9466.8|9477.5|9467.5|9476.8|9466.8|4
1637257670000|2021-11-18 17:47:50|9476.5|9466.5|9474.5|9464.5|9476.5|9466.5|9473.5|9463.5|10
1637257680000|2021-11-18 17:48:00|9474.3|9464.3|9471.5|9461.5|9474.5|9464.5|9471.5|9461.5|10
1637257690000|2021-11-18 17:48:10|9471.8|9461.8|9472.5|9462.5|9472.5|9462.5|9471.5|9461.5|8
1637257700000|2021-11-18 17:48:20|9472.8|9462.8|9472.5|9462.5|9473.3|9463.3|9472.5|9462.5|5
1637257710000|2021-11-18 17:48:30|9472.3|9462.3|9471.8|9461.8|9472.8|9462.8|9471.8|9461.8|5
1637257720000|2021-11-18 17:48:40|9471.5|9461.5|9470.5|9460.5|9471.5|9461.5|9470.5|9460.5|8
1637257730000|2021-11-18 17:48:50|9470.3|9460.3|9469.3|9459.3|9470.3|9460.3|9468.5|9458.5|8
1637257740000|2021-11-18 17:49:00|9469|9459|9467|9457|9469.3|9459.3|9467|9457|10
1637257750000|2021-11-18 17:49:10|9466.8|9456.8|9468.8|9458.8|9469.3|9459.3|9466.5|9456.5|11
1637257760000|2021-11-18 17:49:20|9468.5|9458.5|9470.3|9460.3|9470.3|9460.3|9468.5|9458.5|10
1637257770000|2021-11-18 17:49:30|9470.8|9460.8|9466|9456|9470.8|9460.8|9465|9455|11
1637257780000|2021-11-18 17:49:40|9465.8|9455.8|9464.8|9454.8|9465.8|9455.8|9464.3|9454.3|16
1637257790000|2021-11-18 17:49:50|9464.5|9454.5|9462.8|9452.8|9465|9455|9462.3|9452.3|13
1637257800000|2021-11-18 17:50:00|9463|9453|9465|9455|9465|9455|9462.8|9452.8|12
1637257810000|2021-11-18 17:50:10|9464.8|9454.8|9462.3|9452.3|9465.3|9455.3|9461.5|9451.5|12
1637257820000|2021-11-18 17:50:20|9462|9452|9462.8|9452.8|9462.8|9452.8|9461.5|9451.5|9
1637257830000|2021-11-18 17:50:30|9462.5|9452.5|9460.8|9450.8|9462.8|9452.8|9460.5|9450.5|15
1637257840000|2021-11-18 17:50:40|9460.5|9450.5|9461|9451|9462.3|9452.3|9460.3|9450.3|16
1637257850000|2021-11-18 17:50:50|9460.8|9450.8|9458.8|9448.8|9461|9451|9458.3|9448.3|19
1637257860000|2021-11-18 17:51:00|9458.3|9448.3|9457.5|9447.5|9458.8|9448.8|9457|9447|13
1637257870000|2021-11-18 17:51:10|9457.8|9447.8|9457|9447|9457.8|9447.8|9457|9447|3
1637257880000|2021-11-18 17:51:20|9457.5|9447.5|9460.8|9450.8|9460.8|9450.8|9457.5|9447.5|9
1637257890000|2021-11-18 17:51:30|9461.3|9451.3|9462.5|9452.5|9462.5|9452.5|9461.3|9451.3|6
1637257900000|2021-11-18 17:51:40|9462.8|9452.8|9464.8|9454.8|9464.8|9454.8|9462.8|9452.8|5
1637257910000|2021-11-18 17:51:50|9465|9455|9466.5|9456.5|9466.8|9456.8|9465|9455|8
1637257920000|2021-11-18 17:52:00|9466.3|9456.3|9465|9455|9466.8|9456.8|9464.3|9454.3|11
1637257930000|2021-11-18 17:52:10|9464.5|9454.5|9463.8|9453.8|9464.5|9454.5|9463.8|9453.8|5
1637257940000|2021-11-18 17:52:20|9463.5|9453.5|9461.8|9451.8|9463.5|9453.5|9461.3|9451.3|12
1637257950000|2021-11-18 17:52:30|9462|9452|9461.3|9451.3|9462|9452|9461.3|9451.3|6
1637257960000|2021-11-18 17:52:40|9460.8|9450.8|9459.3|9449.3|9461|9451|9459|9449|14
1637257970000|2021-11-18 17:52:50|9459|9449|9459.8|9449.8|9460.3|9450.3|9458.3|9448.3|16
1637257980000|2021-11-18 17:53:00|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|1
1637257990000|2021-11-18 17:53:10|9460.3|9450.3|9460.5|9450.5|9461.8|9451.8|9460.3|9450.3|5
1637258000000|2021-11-18 17:53:20|9460.3|9450.3|9458|9448|9460.3|9450.3|9458|9448|11
1637258010000|2021-11-18 17:53:30|9457.8|9447.8|9457.3|9447.3|9458|9448|9457.3|9447.3|4
1637258020000|2021-11-18 17:53:40|9457|9447|9456.3|9446.3|9457.3|9447.3|9456|9446|8
1637258030000|2021-11-18 17:53:50|9456.5|9446.5|9457.3|9447.3|9457.3|9447.3|9456.5|9446.5|2
1637258040000|2021-11-18 17:54:00|9458|9448|9457.8|9447.8|9458.5|9448.5|9457.3|9447.3|8
1637258050000|2021-11-18 17:54:10|9458|9448|9458.8|9448.8|9458.8|9448.8|9458|9448|2
1637258060000|2021-11-18 17:54:20|9458.5|9448.5|9458.8|9448.8|9458.8|9448.8|9458|9448|3
1637258070000|2021-11-18 17:54:30|9459.5|9449.5|9461|9451|9461|9451|9458.5|9448.5|10
1637258080000|2021-11-18 17:54:40|9460|9450|9461.8|9451.8|9461.8|9451.8|9460|9450|6
1637258090000|2021-11-18 17:54:50|9461.3|9451.3|9462|9452|9462|9452|9461.3|9451.3|3
1637258100000|2021-11-18 17:55:00|9461.8|9451.8|9461.1|9451.1|9461.8|9451.8|9459.3|9449.3|8
1637258110000|2021-11-18 17:55:10|9461.4|9451.4|9461.4|9451.4|9462.1|9452.1|9461.4|9451.4|7
1637258120000|2021-11-18 17:55:20|9461.1|9451.1|9460.1|9450.1|9461.1|9451.1|9460.1|9450.1|5
1637258130000|2021-11-18 17:55:30|9459.9|9449.9|9458.1|9448.1|9459.9|9449.9|9457.6|9447.6|6
1637258140000|2021-11-18 17:55:40|9458.4|9448.4|9456.6|9446.6|9458.4|9448.4|9456.6|9446.6|5
1637258150000|2021-11-18 17:55:50|9456.1|9446.1|9456.6|9446.6|9456.6|9446.6|9455.6|9445.6|11
1637258160000|2021-11-18 17:56:00|9456.4|9446.4|9460.6|9450.6|9460.6|9450.6|9456.4|9446.4|11
1637258170000|2021-11-18 17:56:10|9460.1|9450.1|9461.6|9451.6|9461.6|9451.6|9460.1|9450.1|8
1637258180000|2021-11-18 17:56:20|9461.4|9451.4|9461.6|9451.6|9461.6|9451.6|9460.6|9450.6|14
1637258190000|2021-11-18 17:56:30|9461.1|9451.1|9460.6|9450.6|9461.6|9451.6|9460.6|9450.6|7
1637258200000|2021-11-18 17:56:40|9460.1|9450.1|9457.6|9447.6|9460.1|9450.1|9457.6|9447.6|8
1637258210000|2021-11-18 17:56:50|9457.9|9447.9|9458.9|9448.9|9459.1|9449.1|9457.9|9447.9|10
1637258220000|2021-11-18 17:57:00|9459.1|9449.1|9462.4|9452.4|9462.4|9452.4|9459.1|9449.1|19
1637258230000|2021-11-18 17:57:10|9462.1|9452.1|9462.1|9452.1|9462.4|9452.4|9461.6|9451.6|9
1637258240000|2021-11-18 17:57:20|9462.6|9452.6|9461.6|9451.6|9462.6|9452.6|9461.6|9451.6|5
1637258250000|2021-11-18 17:57:30|9461.4|9451.4|9458.9|9448.9|9461.6|9451.6|9458.9|9448.9|4
1637258260000|2021-11-18 17:57:40|9458.6|9448.6|9457.9|9447.9|9459.6|9449.6|9457.6|9447.6|7
1637258270000|2021-11-18 17:57:50|9458.6|9448.6|9457.6|9447.6|9458.6|9448.6|9457.1|9447.1|4
1637258280000|2021-11-18 17:58:00|9457.9|9447.9|9461.1|9451.1|9461.6|9451.6|9457.6|9447.6|13
1637258290000|2021-11-18 17:58:10|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|9458.4|9448.4|15
1637258300000|2021-11-18 17:58:20|9462.1|9452.1|9465.4|9455.4|9466.4|9456.4|9462.1|9452.1|11
1637258310000|2021-11-18 17:58:30|9465.1|9455.1|9464.4|9454.4|9465.4|9455.4|9463.1|9453.1|9
1637258320000|2021-11-18 17:58:40|9463.1|9453.1|9464.1|9454.1|9464.9|9454.9|9463.1|9453.1|9
1637258330000|2021-11-18 17:58:50|9464.4|9454.4|9464.4|9454.4|9465.1|9455.1|9464.1|9454.1|7
1637258340000|2021-11-18 17:59:00|9464.1|9454.1|9463.4|9453.4|9467.1|9457.1|9461.9|9451.9|25
1637258350000|2021-11-18 17:59:10|9463.1|9453.1|9461.1|9451.1|9464.9|9454.9|9459.6|9449.6|20
1637258360000|2021-11-18 17:59:20|9459.6|9449.6|9459.1|9449.1|9462.6|9452.6|9458.4|9448.4|19
1637283720000|2021-11-19 01:02:00|9446.5|9436.5|9448|9438|9449|9439|9445.8|9435.8|28
1637283730000|2021-11-19 01:02:10|9448.3|9438.3|9449.5|9439.5|9449.5|9439.5|9448.3|9438.3|12
1637283740000|2021-11-19 01:02:20|9450|9440|9452.5|9442.5|9452.5|9442.5|9450|9440|16
1637283750000|2021-11-19 01:02:30|9452.1|9442.1|9458.8|9448.8|9460.1|9450.1|9452.1|9442.1|31
1637283760000|2021-11-19 01:02:40|9461|9451|9466.5|9456.5|9467.3|9457.3|9460|9450|27
1637283770000|2021-11-19 01:02:50|9466.8|9456.8|9461.6|9451.6|9467.5|9457.5|9460.5|9450.5|22
1637283780000|2021-11-19 01:03:00|9461.9|9451.9|9463.3|9453.3|9466.3|9456.3|9461.6|9451.6|27
1637283790000|2021-11-19 01:03:10|9462.1|9452.1|9466.3|9456.3|9466.3|9456.3|9461.5|9451.5|25
1637283800000|2021-11-19 01:03:20|9466|9456|9463.5|9453.5|9467|9457|9463|9453|27
1637283810000|2021-11-19 01:03:30|9463.6|9453.6|9465.6|9455.6|9466.9|9456.9|9462.9|9452.9|18
1637283820000|2021-11-19 01:03:40|9465.3|9455.3|9465.8|9455.8|9466.1|9456.1|9465|9455|16
1637283830000|2021-11-19 01:03:50|9466.4|9456.4|9460|9450|9466.4|9456.4|9460|9450|16
1637283840000|2021-11-19 01:04:00|9461|9451|9467.5|9457.5|9467.5|9457.5|9461|9451|25
1637283850000|2021-11-19 01:04:10|9466.8|9456.8|9467.3|9457.3|9468.9|9458.9|9464.8|9454.8|28
1637283860000|2021-11-19 01:04:20|9468.1|9458.1|9468.6|9458.6|9469.3|9459.3|9467.1|9457.1|22
1637283870000|2021-11-19 01:04:30|9468.4|9458.4|9468.8|9458.8|9469.5|9459.5|9467.8|9457.8|18
1637283880000|2021-11-19 01:04:40|9468.9|9458.9|9467.3|9457.3|9468.9|9458.9|9465.9|9455.9|15
1637283890000|2021-11-19 01:04:50|9467.1|9457.1|9461.6|9451.6|9467.1|9457.1|9461.6|9451.6|19
1637283900000|2021-11-19 01:05:00|9462.3|9452.3|9466.9|9456.9|9466.9|9456.9|9461.5|9451.5|16
1637283910000|2021-11-19 01:05:10|9466.8|9456.8|9469.5|9459.5|9469.5|9459.5|9465.8|9455.8|13
1637283920000|2021-11-19 01:05:20|9470|9460|9478.1|9468.1|9479|9469|9469.3|9459.3|20
1637283930000|2021-11-19 01:05:30|9478|9468|9476.3|9466.3|9478|9468|9475|9465|15
1637283940000|2021-11-19 01:05:40|9476.1|9466.1|9474.5|9464.5|9476.1|9466.1|9474.5|9464.5|13
1637283950000|2021-11-19 01:05:50|9474.8|9464.8|9474.5|9464.5|9475.1|9465.1|9473.8|9463.8|11
1637283960000|2021-11-19 01:06:00|9474|9464|9471.6|9461.6|9474|9464|9469|9459|16
1637283970000|2021-11-19 01:06:10|9471.3|9461.3|9470|9460|9471.3|9461.3|9468.9|9458.9|13
1637283980000|2021-11-19 01:06:20|9469.8|9459.8|9468|9458|9469.8|9459.8|9468|9458|5
1637283990000|2021-11-19 01:06:30|9467.9|9457.9|9461.8|9451.8|9467.9|9457.9|9461.8|9451.8|16
1637284000000|2021-11-19 01:06:40|9462|9452|9460.3|9450.3|9462.8|9452.8|9459.1|9449.1|20
1637284010000|2021-11-19 01:06:50|9460.5|9450.5|9460.5|9450.5|9462.6|9452.6|9460.1|9450.1|21
1637284020000|2021-11-19 01:07:00|9459.1|9449.1|9461.5|9451.5|9462.6|9452.6|9458|9448|19
1637284030000|2021-11-19 01:07:10|9461|9451|9462.6|9452.6|9462.8|9452.8|9460.6|9450.6|23
1637284040000|2021-11-19 01:07:20|9462.4|9452.4|9460|9450|9463.1|9453.1|9459.3|9449.3|22
1637284050000|2021-11-19 01:07:30|9460.3|9450.3|9456.8|9446.8|9460.5|9450.5|9456.4|9446.4|27
1637284060000|2021-11-19 01:07:40|9456.5|9446.5|9459|9449|9459.6|9449.6|9456.5|9446.5|23
1637284070000|2021-11-19 01:07:50|9458.8|9448.8|9462.5|9452.5|9462.8|9452.8|9458.8|9448.8|21
1637284080000|2021-11-19 01:08:00|9462.3|9452.3|9460.5|9450.5|9462.3|9452.3|9459.3|9449.3|8
1637284090000|2021-11-19 01:08:10|9461.8|9451.8|9457|9447|9461.8|9451.8|9457|9447|29
1637284100000|2021-11-19 01:08:20|9458|9448|9453.3|9443.3|9458|9448|9452.5|9442.5|25
1637284110000|2021-11-19 01:08:30|9454.4|9444.4|9451.6|9441.6|9454.4|9444.4|9451.1|9441.1|19
1637284120000|2021-11-19 01:08:40|9451.3|9441.3|9452.6|9442.6|9453.8|9443.8|9450.4|9440.4|16
1637284130000|2021-11-19 01:08:50|9452.9|9442.9|9455.6|9445.6|9455.6|9445.6|9452.9|9442.9|15
1637284140000|2021-11-19 01:09:00|9455.1|9445.1|9456.1|9446.1|9457.4|9447.4|9455.1|9445.1|9
1637284150000|2021-11-19 01:09:10|9455.6|9445.6|9457.9|9447.9|9458.6|9448.6|9455.6|9445.6|14
1637284160000|2021-11-19 01:09:20|9458.5|9448.5|9458.8|9448.8|9459|9449|9457.5|9447.5|17
1637284170000|2021-11-19 01:09:30|9458.1|9448.1|9457.6|9447.6|9458.8|9448.8|9457|9447|15
1637284180000|2021-11-19 01:09:40|9457.5|9447.5|9457|9447|9457.8|9447.8|9457|9447|11
1637284190000|2021-11-19 01:09:50|9457.3|9447.3|9457.4|9447.4|9457.5|9447.5|9456.5|9446.5|9
1637284200000|2021-11-19 01:10:00|9457.9|9447.9|9461|9451|9461.8|9451.8|9457.5|9447.5|18
1637284210000|2021-11-19 01:10:10|9461.5|9451.5|9461|9451|9462.6|9452.6|9460.4|9450.4|16
1637284220000|2021-11-19 01:10:20|9461.3|9451.3|9459.8|9449.8|9461.3|9451.3|9459.8|9449.8|18
1637284230000|2021-11-19 01:10:30|9459|9449|9460.5|9450.5|9461.3|9451.3|9459|9449|20
1637284240000|2021-11-19 01:10:40|9460.4|9450.4|9461.1|9451.1|9461.1|9451.1|9460|9450|13
1637284250000|2021-11-19 01:10:50|9460.8|9450.8|9463.3|9453.3|9464|9454|9460.8|9450.8|6
1637284260000|2021-11-19 01:11:00|9464.1|9454.1|9465.4|9455.4|9465.5|9455.5|9462.8|9452.8|23
1637284270000|2021-11-19 01:11:10|9464.1|9454.1|9465.1|9455.1|9467|9457|9462.5|9452.5|23
1637284280000|2021-11-19 01:11:20|9464.9|9454.9|9462.6|9452.6|9465.1|9455.1|9461.9|9451.9|23
1637284290000|2021-11-19 01:11:30|9462.3|9452.3|9461.8|9451.8|9462.8|9452.8|9460.8|9450.8|19
1637284300000|2021-11-19 01:11:40|9461.3|9451.3|9460.1|9450.1|9461.9|9451.9|9459.9|9449.9|21
1637284310000|2021-11-19 01:11:50|9459.9|9449.9|9460.8|9450.8|9461.3|9451.3|9459.1|9449.1|20
1637284320000|2021-11-19 01:12:00|9459.6|9449.6|9459.8|9449.8|9461.1|9451.1|9458.1|9448.1|22
1637284330000|2021-11-19 01:12:10|9460.6|9450.6|9461.5|9451.5|9461.5|9451.5|9458.9|9448.9|17
1637284340000|2021-11-19 01:12:20|9461.3|9451.3|9456.8|9446.8|9461.3|9451.3|9456.3|9446.3|18
1637284350000|2021-11-19 01:12:30|9456.4|9446.4|9458|9448|9459.1|9449.1|9456.4|9446.4|17
1637284360000|2021-11-19 01:12:40|9457.6|9447.6|9454.8|9444.8|9458.3|9448.3|9454|9444|12
1637284370000|2021-11-19 01:12:50|9454.9|9444.9|9455.8|9445.8|9456.1|9446.1|9454.9|9444.9|16
1637284380000|2021-11-19 01:13:00|9455.6|9445.6|9457|9447|9458.8|9448.8|9455.6|9445.6|16
1637284390000|2021-11-19 01:13:10|9456.8|9446.8|9456.1|9446.1|9456.8|9446.8|9455.3|9445.3|9
1637284400000|2021-11-19 01:13:20|9456.5|9446.5|9455.4|9445.4|9456.5|9446.5|9455|9445|18
1637284410000|2021-11-19 01:13:30|9455|9445|9457.8|9447.8|9458.3|9448.3|9453|9443|19
1637284420000|2021-11-19 01:13:40|9457.5|9447.5|9455.4|9445.4|9457.8|9447.8|9454.5|9444.5|20
1637284430000|2021-11-19 01:13:50|9456.1|9446.1|9457.1|9447.1|9458.6|9448.6|9454.8|9444.8|21
1637284440000|2021-11-19 01:14:00|9456.8|9446.8|9457.3|9447.3|9457.5|9447.5|9455.3|9445.3|16
1637284450000|2021-11-19 01:14:10|9457.8|9447.8|9457|9447|9458.1|9448.1|9456.3|9446.3|15
1637284460000|2021-11-19 01:14:20|9456.3|9446.3|9459.3|9449.3|9459.4|9449.4|9455.1|9445.1|19
1637284470000|2021-11-19 01:14:30|9460.9|9450.9|9464.6|9454.6|9465.3|9455.3|9460.9|9450.9|15
1637284480000|2021-11-19 01:14:40|9464.4|9454.4|9466.4|9456.4|9466.4|9456.4|9464.4|9454.4|9
1637284490000|2021-11-19 01:14:50|9466.3|9456.3|9467.6|9457.6|9467.8|9457.8|9466.3|9456.3|11
1637284500000|2021-11-19 01:15:00|9467.4|9457.4|9465.4|9455.4|9467.4|9457.4|9465|9455|20
1637284510000|2021-11-19 01:15:10|9464.6|9454.6|9465.3|9455.3|9465.6|9455.6|9463.6|9453.6|13
1637284520000|2021-11-19 01:15:20|9465|9455|9461.1|9451.1|9465|9455|9461.1|9451.1|14
1637284530000|2021-11-19 01:15:30|9461|9451|9460.3|9450.3|9461.1|9451.1|9460|9450|9
1637284540000|2021-11-19 01:15:40|9460.1|9450.1|9460.3|9450.3|9460.4|9450.4|9459.3|9449.3|14
1637284550000|2021-11-19 01:15:50|9459.8|9449.8|9459.9|9449.9|9460.3|9450.3|9459.5|9449.5|10
1637284560000|2021-11-19 01:16:00|9460.3|9450.3|9459|9449|9460.5|9450.5|9459|9449|17
1637284570000|2021-11-19 01:16:10|9459.5|9449.5|9458.9|9448.9|9459.5|9449.5|9458.9|9448.9|4
1637284580000|2021-11-19 01:16:20|9458.3|9448.3|9458.4|9448.4|9459.6|9449.6|9457.1|9447.1|12
1637284590000|2021-11-19 01:16:30|9458.6|9448.6|9458.3|9448.3|9458.6|9448.6|9458|9448|10
1637284600000|2021-11-19 01:16:40|9458|9448|9454|9444|9458.3|9448.3|9453.6|9443.6|10
1637284610000|2021-11-19 01:16:50|9453.3|9443.3|9453|9443|9454.6|9444.6|9452.8|9442.8|15
1637284620000|2021-11-19 01:17:00|9453.6|9443.6|9452.5|9442.5|9453.6|9443.6|9452|9442|8
1637284630000|2021-11-19 01:17:10|9452.4|9442.4|9454.3|9444.3|9454.6|9444.6|9452|9442|14
1637284640000|2021-11-19 01:17:20|9453.6|9443.6|9454.3|9444.3|9454.3|9444.3|9453.3|9443.3|4
1637284650000|2021-11-19 01:17:30|9454.1|9444.1|9453.9|9443.9|9454.1|9444.1|9452.4|9442.4|18
1637284660000|2021-11-19 01:17:40|9454.1|9444.1|9454.6|9444.6|9454.6|9444.6|9453.1|9443.1|11
1637284670000|2021-11-19 01:17:50|9454.3|9444.3|9458.3|9448.3|9458.5|9448.5|9454.3|9444.3|12
1637284680000|2021-11-19 01:18:00|9458.4|9448.4|9458.6|9448.6|9460.6|9450.6|9457.8|9447.8|9
1637284690000|2021-11-19 01:18:10|9458.4|9448.4|9457.4|9447.4|9458.4|9448.4|9457.4|9447.4|2
1637284700000|2021-11-19 01:18:20|9457.1|9447.1|9456.4|9446.4|9458.3|9448.3|9455.4|9445.4|6
1637284710000|2021-11-19 01:18:30|9456.3|9446.3|9454.8|9444.8|9457|9447|9453.8|9443.8|15
1637284720000|2021-11-19 01:18:40|9454.5|9444.5|9453.5|9443.5|9454.5|9444.5|9452.6|9442.6|11
1637284730000|2021-11-19 01:18:50|9454|9444|9453.4|9443.4|9455.1|9445.1|9452.4|9442.4|7
1637284740000|2021-11-19 01:19:00|9453.6|9443.6|9456.1|9446.1|9456.5|9446.5|9453.4|9443.4|11
1637284750000|2021-11-19 01:19:10|9456.3|9446.3|9457.6|9447.6|9459.3|9449.3|9456.3|9446.3|12
1637284760000|2021-11-19 01:19:20|9459.5|9449.5|9460.9|9450.9|9460.9|9450.9|9458.9|9448.9|13
1637284770000|2021-11-19 01:19:30|9461.3|9451.3|9461.4|9451.4|9463|9453|9460.4|9450.4|4
1637284780000|2021-11-19 01:19:40|9461.1|9451.1|9460.8|9450.8|9461.1|9451.1|9460.4|9450.4|4
1637284800000|2021-11-19 01:20:00|9461.3|9451.3|9464.9|9454.9|9465.5|9455.5|9461.3|9451.3|15
1637284810000|2021-11-19 01:20:10|9464.8|9454.8|9463.8|9453.8|9464.9|9454.9|9461.8|9451.8|12
1637284820000|2021-11-19 01:20:20|9462|9452|9462.1|9452.1|9463.9|9453.9|9461.8|9451.8|12
1637284830000|2021-11-19 01:20:30|9462.4|9452.4|9463.9|9453.9|9463.9|9453.9|9462.4|9452.4|5
1637284840000|2021-11-19 01:20:40|9464|9454|9464.1|9454.1|9464.1|9454.1|9464|9454|2
1637284850000|2021-11-19 01:20:50|9463.5|9453.5|9463.3|9453.3|9463.5|9453.5|9462.1|9452.1|6
1637284860000|2021-11-19 01:21:00|9463.6|9453.6|9467.4|9457.4|9467.4|9457.4|9463.6|9453.6|11
1637284870000|2021-11-19 01:21:10|9466.8|9456.8|9467|9457|9467.3|9457.3|9466.1|9456.1|13
1637284880000|2021-11-19 01:21:20|9466.6|9456.6|9467.4|9457.4|9467.4|9457.4|9465.8|9455.8|7
1637284890000|2021-11-19 01:21:30|9467.5|9457.5|9466.3|9456.3|9467.5|9457.5|9466.3|9456.3|9
1637284900000|2021-11-19 01:21:40|9466.6|9456.6|9468.3|9458.3|9468.3|9458.3|9466.6|9456.6|4
1637284910000|2021-11-19 01:21:50|9468.5|9458.5|9469.3|9459.3|9470.4|9460.4|9468.5|9458.5|6
1637284920000|2021-11-19 01:22:00|9469.4|9459.4|9469.1|9459.1|9469.4|9459.4|9469|9459|3
1637284930000|2021-11-19 01:22:10|9468.1|9458.1|9467.4|9457.4|9468.4|9458.4|9467.4|9457.4|7
1637284940000|2021-11-19 01:22:20|9467.1|9457.1|9470.6|9460.6|9471.4|9461.4|9467.1|9457.1|13
1637284950000|2021-11-19 01:22:30|9471.1|9461.1|9472|9462|9472|9462|9470.9|9460.9|10
1637284960000|2021-11-19 01:22:40|9472.3|9462.3|9472.5|9462.5|9472.5|9462.5|9472.3|9462.3|2
1637284970000|2021-11-19 01:22:50|9472.8|9462.8|9477.5|9467.5|9477.5|9467.5|9472.8|9462.8|7
1637284980000|2021-11-19 01:23:00|9477|9467|9476.4|9466.4|9478.3|9468.3|9474.9|9464.9|14
1637284990000|2021-11-19 01:23:10|9475.8|9465.8|9477.6|9467.6|9478|9468|9475.4|9465.4|11
1637285000000|2021-11-19 01:23:20|9477.4|9467.4|9476.8|9466.8|9477.4|9467.4|9475.8|9465.8|11
1637285010000|2021-11-19 01:23:30|9476.5|9466.5|9476.4|9466.4|9476.5|9466.5|9474.9|9464.9|10
1637285020000|2021-11-19 01:23:40|9476.5|9466.5|9476.8|9466.8|9477.4|9467.4|9475.8|9465.8|13
1637285030000|2021-11-19 01:23:50|9476.5|9466.5|9473.5|9463.5|9476.5|9466.5|9472.8|9462.8|18
1637285040000|2021-11-19 01:24:00|9473.8|9463.8|9473.9|9463.9|9474.9|9464.9|9473.5|9463.5|13
1637285050000|2021-11-19 01:24:10|9473|9463|9471|9461|9473.8|9463.8|9470.5|9460.5|19
1637285060000|2021-11-19 01:24:20|9470.5|9460.5|9473.8|9463.8|9473.8|9463.8|9470.5|9460.5|14
1637285070000|2021-11-19 01:24:30|9474|9464|9474.6|9464.6|9476.3|9466.3|9474|9464|12
1637285080000|2021-11-19 01:24:40|9474.9|9464.9|9474|9464|9475.3|9465.3|9474|9464|5
1637285090000|2021-11-19 01:24:50|9473.8|9463.8|9471|9461|9473.8|9463.8|9471|9461|11
1637285100000|2021-11-19 01:25:00|9471.4|9461.4|9473.6|9463.6|9474.1|9464.1|9471.4|9461.4|23
1637285110000|2021-11-19 01:25:10|9474|9464|9475|9465|9475.4|9465.4|9473.8|9463.8|12
1637285120000|2021-11-19 01:25:20|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1637285130000|2021-11-19 01:25:30|9475.1|9465.1|9476|9466|9476.9|9466.9|9474|9464|13
1637285140000|2021-11-19 01:25:40|9476.4|9466.4|9476.3|9466.3|9476.9|9466.9|9476|9466|7
1637285150000|2021-11-19 01:25:50|9476|9466|9477.1|9467.1|9477.1|9467.1|9474.4|9464.4|15
1637285160000|2021-11-19 01:26:00|9478|9468|9477.1|9467.1|9478|9468|9475.6|9465.6|17
1637285170000|2021-11-19 01:26:10|9477.4|9467.4|9475|9465|9477.4|9467.4|9475|9465|6
1637285180000|2021-11-19 01:26:20|9475.4|9465.4|9475.4|9465.4|9476.1|9466.1|9475.4|9465.4|4
1637285190000|2021-11-19 01:26:30|9475|9465|9474|9464|9475|9465|9473.8|9463.8|7
1637285200000|2021-11-19 01:26:40|9473.8|9463.8|9474.1|9464.1|9474.1|9464.1|9473.8|9463.8|4
1637285210000|2021-11-19 01:26:50|9474.4|9464.4|9474|9464|9474.4|9464.4|9474|9464|2
1637285220000|2021-11-19 01:27:00|9473.8|9463.8|9474.9|9464.9|9476.6|9466.6|9473.8|9463.8|12
1637285230000|2021-11-19 01:27:10|9475.3|9465.3|9475.4|9465.4|9476.5|9466.5|9475.3|9465.3|13
1637285240000|2021-11-19 01:27:20|9475.6|9465.6|9470.9|9460.9|9475.6|9465.6|9470.9|9460.9|14
1637285250000|2021-11-19 01:27:30|9470.3|9460.3|9470.5|9460.5|9470.8|9460.8|9469.4|9459.4|12
1637285260000|2021-11-19 01:27:40|9470.9|9460.9|9470.4|9460.4|9470.9|9460.9|9468.9|9458.9|13
1637285270000|2021-11-19 01:27:50|9470|9460|9470.4|9460.4|9471.5|9461.5|9468.8|9458.8|9
1637285280000|2021-11-19 01:28:00|9470.6|9460.6|9471.9|9461.9|9472.4|9462.4|9470.6|9460.6|7
1637285290000|2021-11-19 01:28:10|9471.4|9461.4|9472.9|9462.9|9474.4|9464.4|9471.4|9461.4|12
1637285300000|2021-11-19 01:28:20|9473.3|9463.3|9474.8|9464.8|9475.5|9465.5|9473.3|9463.3|8
1637285310000|2021-11-19 01:28:30|9474.5|9464.5|9474.4|9464.4|9475.9|9465.9|9472.9|9462.9|18
1637285320000|2021-11-19 01:28:40|9474.8|9464.8|9472.8|9462.8|9474.9|9464.9|9469.8|9459.8|21
1637285330000|2021-11-19 01:28:50|9472.5|9462.5|9475|9465|9476.5|9466.5|9472.5|9462.5|19
1637285340000|2021-11-19 01:29:00|9475.9|9465.9|9472.9|9462.9|9477|9467|9472.9|9462.9|21
1637285350000|2021-11-19 01:29:10|9472.6|9462.6|9476|9466|9476|9466|9472.6|9462.6|12
1637285360000|2021-11-19 01:29:20|9476.3|9466.3|9478.6|9468.6|9478.6|9468.6|9476.3|9466.3|8
1637285370000|2021-11-19 01:29:30|9479.6|9469.6|9480|9470|9480.5|9470.5|9478.9|9468.9|18
1637285380000|2021-11-19 01:29:40|9480.3|9470.3|9485.6|9475.6|9488|9478|9479.9|9469.9|24
1637285390000|2021-11-19 01:29:50|9485.9|9475.9|9485.1|9475.1|9486.1|9476.1|9484.3|9474.3|14
1637285400000|2021-11-19 01:30:00|9483.9|9473.9|9486|9476|9486.9|9476.9|9481.9|9471.9|25
1637285410000|2021-11-19 01:30:10|9485.8|9475.8|9483.9|9473.9|9486.5|9476.5|9483.6|9473.6|18
1637285420000|2021-11-19 01:30:20|9484.4|9474.4|9483.9|9473.9|9484.6|9474.6|9483|9473|14
1637285430000|2021-11-19 01:30:30|9483|9473|9481.6|9471.6|9484|9474|9481.4|9471.4|8
1637285440000|2021-11-19 01:30:40|9481.4|9471.4|9481.6|9471.6|9483.1|9473.1|9481|9471|13
1637285450000|2021-11-19 01:30:50|9481.3|9471.3|9479.8|9469.8|9481.3|9471.3|9479.5|9469.5|14
1637285460000|2021-11-19 01:31:00|9479|9469|9483.3|9473.3|9484.4|9474.4|9479|9469|17
1637285470000|2021-11-19 01:31:10|9483|9473|9488|9478|9488|9478|9483|9473|17
1637285480000|2021-11-19 01:31:20|9488.8|9478.8|9486.5|9476.5|9489.6|9479.6|9484.3|9474.3|18
1637285490000|2021-11-19 01:31:30|9485.5|9475.5|9486.5|9476.5|9488.5|9478.5|9485.5|9475.5|23
1637285500000|2021-11-19 01:31:40|9487.3|9477.3|9486.3|9476.3|9487.9|9477.9|9486.3|9476.3|18
1637285510000|2021-11-19 01:31:50|9486|9476|9488.3|9478.3|9488.3|9478.3|9485.1|9475.1|17
1637285520000|2021-11-19 01:32:00|9488.8|9478.8|9491.9|9481.9|9493.6|9483.6|9488.8|9478.8|25
1637285530000|2021-11-19 01:32:10|9492.3|9482.3|9491.3|9481.3|9493.6|9483.6|9491.3|9481.3|23
1637285540000|2021-11-19 01:32:20|9491.9|9481.9|9492.6|9482.6|9494|9484|9491|9481|18
1637285550000|2021-11-19 01:32:30|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|9492|9482|13
1637285560000|2021-11-19 01:32:40|9493.1|9483.1|9493|9483|9494.3|9484.3|9492.6|9482.6|16
1637285570000|2021-11-19 01:32:50|9492.8|9482.8|9495.4|9485.4|9496.3|9486.3|9492|9482|23
1637285580000|2021-11-19 01:33:00|9495.1|9485.1|9491.1|9481.1|9495.1|9485.1|9491.1|9481.1|25
1637285590000|2021-11-19 01:33:10|9490.8|9480.8|9491.1|9481.1|9491.4|9481.4|9489.6|9479.6|11
1637285600000|2021-11-19 01:33:20|9490.9|9480.9|9489|9479|9490.9|9480.9|9487|9477|22
1637285610000|2021-11-19 01:33:30|9488.8|9478.8|9486.8|9476.8|9490.6|9480.6|9486.8|9476.8|21
1637285620000|2021-11-19 01:33:40|9487|9477|9488.8|9478.8|9488.8|9478.8|9485.9|9475.9|23
1637285630000|2021-11-19 01:33:50|9487.5|9477.5|9486.9|9476.9|9488.8|9478.8|9486.6|9476.6|22
1637285640000|2021-11-19 01:34:00|9487.4|9477.4|9487.6|9477.6|9488.4|9478.4|9485.5|9475.5|21
1637285650000|2021-11-19 01:34:10|9488|9478|9489|9479|9490.4|9480.4|9487.6|9477.6|16
1637285660000|2021-11-19 01:34:20|9489.4|9479.4|9489.4|9479.4|9490.1|9480.1|9489.4|9479.4|7
1637285670000|2021-11-19 01:34:30|9489.8|9479.8|9492.8|9482.8|9492.8|9482.8|9489.3|9479.3|14
1637285680000|2021-11-19 01:34:40|9491.3|9481.3|9490.8|9480.8|9492.6|9482.6|9490|9480|16
1637285690000|2021-11-19 01:34:50|9490.6|9480.6|9489.8|9479.8|9491.8|9481.8|9489.8|9479.8|11
1637285700000|2021-11-19 01:35:00|9490.3|9480.3|9488|9478|9491.6|9481.6|9488|9478|14
1637285710000|2021-11-19 01:35:10|9488.3|9478.3|9488.6|9478.6|9488.6|9478.6|9488.3|9478.3|3
1637285720000|2021-11-19 01:35:20|9490|9480|9488.4|9478.4|9490|9480|9487.4|9477.4|16
1637285730000|2021-11-19 01:35:30|9488.8|9478.8|9489.5|9479.5|9489.5|9479.5|9486.1|9476.1|17
1637285740000|2021-11-19 01:35:40|9488.3|9478.3|9486.3|9476.3|9489.1|9479.1|9486.3|9476.3|15
1637285750000|2021-11-19 01:35:50|9487|9477|9487.1|9477.1|9487.8|9477.8|9485|9475|18
1637285760000|2021-11-19 01:36:00|9487.4|9477.4|9487.1|9477.1|9488.1|9478.1|9486.1|9476.1|11
1637285770000|2021-11-19 01:36:10|9487.3|9477.3|9482.6|9472.6|9487.8|9477.8|9482.5|9472.5|13
1637285780000|2021-11-19 01:36:20|9484.5|9474.5|9484|9474|9484.8|9474.8|9482.8|9472.8|12
1637285790000|2021-11-19 01:36:30|9484.4|9474.4|9483.8|9473.8|9485.3|9475.3|9481.8|9471.8|17
1637285800000|2021-11-19 01:36:40|9484|9474|9483.5|9473.5|9484.5|9474.5|9482.6|9472.6|12
1637285810000|2021-11-19 01:36:50|9483.1|9473.1|9482.5|9472.5|9483.1|9473.1|9480|9470|16
1637285820000|2021-11-19 01:37:00|9481.5|9471.5|9478.1|9468.1|9481.5|9471.5|9478.1|9468.1|16
1637285830000|2021-11-19 01:37:10|9478.5|9468.5|9479.9|9469.9|9479.9|9469.9|9478.5|9468.5|14
1637285840000|2021-11-19 01:37:20|9479.6|9469.6|9479.5|9469.5|9480.5|9470.5|9479|9469|12
1637285850000|2021-11-19 01:37:30|9479.3|9469.3|9477.6|9467.6|9479.3|9469.3|9477.6|9467.6|8
1637285860000|2021-11-19 01:37:40|9477.3|9467.3|9479.5|9469.5|9480.1|9470.1|9476.5|9466.5|16
1637285870000|2021-11-19 01:37:50|9480|9470|9481.6|9471.6|9482.3|9472.3|9479.8|9469.8|17
1637285880000|2021-11-19 01:38:00|9481.3|9471.3|9481.3|9471.3|9481.5|9471.5|9480|9470|13
1637285890000|2021-11-19 01:38:10|9480.8|9470.8|9478.8|9468.8|9480.8|9470.8|9478.8|9468.8|10
1637285900000|2021-11-19 01:38:20|9478.6|9468.6|9477.1|9467.1|9478.8|9468.8|9476.4|9466.4|13
1637285910000|2021-11-19 01:38:30|9476.3|9466.3|9477.8|9467.8|9478.3|9468.3|9476.3|9466.3|9
1637285920000|2021-11-19 01:38:40|9476.3|9466.3|9478.8|9468.8|9479.8|9469.8|9476.3|9466.3|14
1637285930000|2021-11-19 01:38:50|9479.5|9469.5|9481|9471|9481|9471|9479.3|9469.3|18
1637285940000|2021-11-19 01:39:00|9480.4|9470.4|9480.9|9470.9|9482.8|9472.8|9480.4|9470.4|19
1637285950000|2021-11-19 01:39:10|9481.1|9471.1|9481.8|9471.8|9482.8|9472.8|9480.8|9470.8|17
1637285960000|2021-11-19 01:39:20|9481.5|9471.5|9481|9471|9482.3|9472.3|9480.9|9470.9|15
1637285970000|2021-11-19 01:39:30|9481.9|9471.9|9484.4|9474.4|9484.9|9474.9|9481.9|9471.9|15
1637285980000|2021-11-19 01:39:40|9484.3|9474.3|9482.5|9472.5|9484.3|9474.3|9482.3|9472.3|9
1637285990000|2021-11-19 01:39:50|9481.9|9471.9|9482.3|9472.3|9482.4|9472.4|9480.8|9470.8|14
1637286000000|2021-11-19 01:40:00|9482.9|9472.9|9482.3|9472.3|9485|9475|9481.8|9471.8|16
1637286010000|2021-11-19 01:40:10|9482.1|9472.1|9481.3|9471.3|9482.9|9472.9|9480.5|9470.5|13
1637286020000|2021-11-19 01:40:20|9481|9471|9484.8|9474.8|9484.8|9474.8|9481|9471|13
1637286030000|2021-11-19 01:40:30|9485|9475|9486.6|9476.6|9486.6|9476.6|9484.5|9474.5|11
1637286040000|2021-11-19 01:40:40|9487.6|9477.6|9487.9|9477.9|9487.9|9477.9|9486.4|9476.4|10
1637286050000|2021-11-19 01:40:50|9488.1|9478.1|9491.1|9481.1|9491.1|9481.1|9487.3|9477.3|10
1637286060000|2021-11-19 01:41:00|9491.8|9481.8|9499|9489|9499|9489|9491.1|9481.1|21
1637286070000|2021-11-19 01:41:10|9500.4|9490.4|9501.6|9491.6|9502.3|9492.3|9500.4|9490.4|16
1637286080000|2021-11-19 01:41:20|9501.1|9491.1|9502.6|9492.6|9502.6|9492.6|9498.9|9488.9|18
1637286090000|2021-11-19 01:41:30|9503.4|9493.4|9510|9500|9513.1|9503.1|9501.6|9491.6|30
1637286100000|2021-11-19 01:41:40|9509.8|9499.8|9506.3|9496.3|9510.1|9500.1|9506.3|9496.3|13
1637286110000|2021-11-19 01:41:50|9507.5|9497.5|9508.3|9498.3|9508.6|9498.6|9503.8|9493.8|28
1637286120000|2021-11-19 01:42:00|9508.4|9498.4|9510.3|9500.3|9511.6|9501.6|9508|9498|18
1637286130000|2021-11-19 01:42:10|9510.6|9500.6|9509.9|9499.9|9510.6|9500.6|9508.1|9498.1|17
1637286140000|2021-11-19 01:42:20|9509.5|9499.5|9506.5|9496.5|9509.9|9499.9|9505.9|9495.9|16
1637286150000|2021-11-19 01:42:30|9506.3|9496.3|9506.3|9496.3|9507.1|9497.1|9505|9495|24
1637286160000|2021-11-19 01:42:40|9505.9|9495.9|9504.8|9494.8|9506.4|9496.4|9504.8|9494.8|14
1637286170000|2021-11-19 01:42:50|9505.3|9495.3|9503.6|9493.6|9505.3|9495.3|9502.9|9492.9|11
1637286180000|2021-11-19 01:43:00|9503.3|9493.3|9505.8|9495.8|9506.6|9496.6|9503.3|9493.3|19
1637286190000|2021-11-19 01:43:10|9505.6|9495.6|9505.9|9495.9|9506.3|9496.3|9504.4|9494.4|10
1637286200000|2021-11-19 01:43:20|9506.1|9496.1|9506.5|9496.5|9507.6|9497.6|9505.1|9495.1|19
1637286210000|2021-11-19 01:43:30|9506.9|9496.9|9507.1|9497.1|9507.4|9497.4|9506|9496|11
1637286220000|2021-11-19 01:43:40|9507.4|9497.4|9506.1|9496.1|9507.4|9497.4|9505.1|9495.1|10
1637286230000|2021-11-19 01:43:50|9506.6|9496.6|9507.5|9497.5|9508.5|9498.5|9506.6|9496.6|11
1637286240000|2021-11-19 01:44:00|9507|9497|9505.8|9495.8|9507.5|9497.5|9504.8|9494.8|12
1637286250000|2021-11-19 01:44:10|9505.5|9495.5|9505.1|9495.1|9508|9498|9505.1|9495.1|11
1637286260000|2021-11-19 01:44:20|9505.4|9495.4|9506|9496|9507.4|9497.4|9505.4|9495.4|11
1637286270000|2021-11-19 01:44:30|9505.8|9495.8|9503.9|9493.9|9505.8|9495.8|9503.1|9493.1|6
1637286280000|2021-11-19 01:44:40|9504|9494|9505.3|9495.3|9505.5|9495.5|9504|9494|5
1637286290000|2021-11-19 01:44:50|9505.1|9495.1|9507.9|9497.9|9509.6|9499.6|9504.6|9494.6|12
1637286300000|2021-11-19 01:45:00|9507.5|9497.5|9509.1|9499.1|9509.3|9499.3|9507.5|9497.5|17
1637286310000|2021-11-19 01:45:10|9508.8|9498.8|9504.5|9494.5|9508.8|9498.8|9504.3|9494.3|12
1637286320000|2021-11-19 01:45:20|9505.6|9495.6|9506.6|9496.6|9506.9|9496.9|9505.6|9495.6|5
1637286330000|2021-11-19 01:45:30|9506.9|9496.9|9506.6|9496.6|9507.1|9497.1|9506|9496|14
1637286340000|2021-11-19 01:45:40|9506.5|9496.5|9507.5|9497.5|9508.8|9498.8|9506.1|9496.1|13
1637286350000|2021-11-19 01:45:50|9507|9497|9508|9498|9508.3|9498.3|9506.8|9496.8|8
1637286360000|2021-11-19 01:46:00|9508.1|9498.1|9510.5|9500.5|9510.9|9500.9|9508.1|9498.1|9
1637286370000|2021-11-19 01:46:10|9509.8|9499.8|9508.9|9498.9|9510|9500|9508.9|9498.9|6
1637286380000|2021-11-19 01:46:20|9508.6|9498.6|9509.4|9499.4|9510.4|9500.4|9508.3|9498.3|18
1637286390000|2021-11-19 01:46:30|9509|9499|9508.8|9498.8|9509.8|9499.8|9508.4|9498.4|10
1637286400000|2021-11-19 01:46:40|9509.5|9499.5|9510.5|9500.5|9510.8|9500.8|9509|9499|10
1637286410000|2021-11-19 01:46:50|9510.8|9500.8|9511.8|9501.8|9512.6|9502.6|9510.4|9500.4|14
1637286420000|2021-11-19 01:47:00|9512|9502|9519.9|9509.9|9521.4|9511.4|9512|9502|19
1637286430000|2021-11-19 01:47:10|9523.1|9513.1|9523|9513|9523.1|9513.1|9520.9|9510.9|16
1637286440000|2021-11-19 01:47:20|9522.3|9512.3|9523|9513|9523.5|9513.5|9521.5|9511.5|24
1637286450000|2021-11-19 01:47:30|9522.8|9512.8|9522.6|9512.6|9523.5|9513.5|9522.6|9512.6|5
1637286460000|2021-11-19 01:47:40|9522.4|9512.4|9522.3|9512.3|9522.4|9512.4|9519.4|9509.4|16
1637286470000|2021-11-19 01:47:50|9522.5|9512.5|9523.4|9513.4|9523.6|9513.6|9521.4|9511.4|11
1637286480000|2021-11-19 01:48:00|9524.4|9514.4|9520.9|9510.9|9524.4|9514.4|9520.6|9510.6|13
1637286490000|2021-11-19 01:48:10|9521.3|9511.3|9516.9|9506.9|9521.4|9511.4|9516.9|9506.9|17
1637286500000|2021-11-19 01:48:20|9516.5|9506.5|9514.5|9504.5|9517.5|9507.5|9514.5|9504.5|20
1637286510000|2021-11-19 01:48:30|9514.8|9504.8|9513|9503|9515.5|9505.5|9513|9503|19
1637286520000|2021-11-19 01:48:40|9512.5|9502.5|9514.4|9504.4|9514.8|9504.8|9512|9502|23
1637286530000|2021-11-19 01:48:50|9513.8|9503.8|9511.3|9501.3|9515.9|9505.9|9511.3|9501.3|17
1637286540000|2021-11-19 01:49:00|9510.9|9500.9|9512.8|9502.8|9514.3|9504.3|9510|9500|18
1637286550000|2021-11-19 01:49:10|9513|9503|9514|9504|9514|9504|9512.8|9502.8|9
1637286560000|2021-11-19 01:49:20|9514.3|9504.3|9517.3|9507.3|9517.8|9507.8|9514.3|9504.3|20
1637286570000|2021-11-19 01:49:30|9517.5|9507.5|9519.9|9509.9|9520.8|9510.8|9517|9507|16
1637286580000|2021-11-19 01:49:40|9520|9510|9519.8|9509.8|9522|9512|9519.1|9509.1|23
1637286590000|2021-11-19 01:49:50|9518.8|9508.8|9521|9511|9521|9511|9518.8|9508.8|12
1637286600000|2021-11-19 01:50:00|9521.4|9511.4|9522|9512|9522.5|9512.5|9520.4|9510.4|18
1637286610000|2021-11-19 01:50:10|9522.3|9512.3|9520.1|9510.1|9522.3|9512.3|9519.9|9509.9|8
1637286620000|2021-11-19 01:50:20|9520.5|9510.5|9518.8|9508.8|9520.5|9510.5|9518|9508|13
1637286630000|2021-11-19 01:50:30|9518.5|9508.5|9517|9507|9518.5|9508.5|9517|9507|8
1637286640000|2021-11-19 01:50:40|9516.5|9506.5|9516.6|9506.6|9518|9508|9515.4|9505.4|8
1637286650000|2021-11-19 01:50:50|9516.8|9506.8|9517|9507|9517|9507|9515|9505|6
1637286660000|2021-11-19 01:51:00|9517.6|9507.6|9518.5|9508.5|9518.8|9508.8|9517.5|9507.5|7
1637286670000|2021-11-19 01:51:10|9518.8|9508.8|9518.3|9508.3|9519.4|9509.4|9518.3|9508.3|7
1637286680000|2021-11-19 01:51:20|9518|9508|9518.5|9508.5|9518.5|9508.5|9518|9508|4
1637286690000|2021-11-19 01:51:30|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9517.9|9507.9|4
1637286700000|2021-11-19 01:51:40|9518.8|9508.8|9518.5|9508.5|9519.1|9509.1|9517.9|9507.9|10
1637286710000|2021-11-19 01:51:50|9518.8|9508.8|9519.4|9509.4|9519.6|9509.6|9518.8|9508.8|8
1637286720000|2021-11-19 01:52:00|9519.8|9509.8|9521|9511|9521.3|9511.3|9519.8|9509.8|4
1637286730000|2021-11-19 01:52:10|9520.5|9510.5|9523|9513|9523|9513|9520.3|9510.3|9
1637286740000|2021-11-19 01:52:20|9522.6|9512.6|9522|9512|9522.6|9512.6|9521.8|9511.8|3
1637286750000|2021-11-19 01:52:30|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1637286760000|2021-11-19 01:52:40|9522.3|9512.3|9523|9513|9523.8|9513.8|9521.6|9511.6|16
1637286770000|2021-11-19 01:52:50|9523.1|9513.1|9523.4|9513.4|9524|9514|9523.1|9513.1|7
1637286780000|2021-11-19 01:53:00|9524|9514|9522.4|9512.4|9524|9514|9521.5|9511.5|21
1637286790000|2021-11-19 01:53:10|9522.5|9512.5|9519.8|9509.8|9522.5|9512.5|9519.3|9509.3|15
1637286800000|2021-11-19 01:53:20|9520|9510|9520.9|9510.9|9522|9512|9519.4|9509.4|21
1637286810000|2021-11-19 01:53:30|9520.6|9510.6|9519.6|9509.6|9520.9|9510.9|9518.6|9508.6|14
1637286820000|2021-11-19 01:53:40|9519.5|9509.5|9518.6|9508.6|9520.1|9510.1|9518.6|9508.6|15
1637286830000|2021-11-19 01:53:50|9518.4|9508.4|9517.8|9507.8|9518.4|9508.4|9516.9|9506.9|8
1637286840000|2021-11-19 01:54:00|9518.8|9508.8|9518.4|9508.4|9519.1|9509.1|9517.3|9507.3|12
1637286850000|2021-11-19 01:54:10|9518.6|9508.6|9518.5|9508.5|9519|9509|9518.4|9508.4|13
1637286860000|2021-11-19 01:54:20|9518.3|9508.3|9518.3|9508.3|9519|9509|9518.3|9508.3|8
1637286870000|2021-11-19 01:54:30|9517.8|9507.8|9517.1|9507.1|9518|9508|9516.5|9506.5|8
1637286880000|2021-11-19 01:54:40|9517.3|9507.3|9517.1|9507.1|9517.3|9507.3|9517.1|9507.1|2
1637286890000|2021-11-19 01:54:50|9517.4|9507.4|9516|9506|9517.4|9507.4|9514.6|9504.6|9
1637286900000|2021-11-19 01:55:00|9515.8|9505.8|9518.4|9508.4|9518.5|9508.5|9515.8|9505.8|13
1637286910000|2021-11-19 01:55:10|9518.6|9508.6|9520.1|9510.1|9521|9511|9518.6|9508.6|13
1637286920000|2021-11-19 01:55:20|9520.9|9510.9|9521.3|9511.3|9522.6|9512.6|9520.9|9510.9|15
1637286930000|2021-11-19 01:55:30|9521.1|9511.1|9522.4|9512.4|9522.4|9512.4|9519.8|9509.8|18
1637286940000|2021-11-19 01:55:40|9522.1|9512.1|9521|9511|9522.1|9512.1|9520.3|9510.3|16
1637286950000|2021-11-19 01:55:50|9520.5|9510.5|9520.4|9510.4|9520.6|9510.6|9519.3|9509.3|11
1637286960000|2021-11-19 01:56:00|9520|9510|9518.6|9508.6|9520|9510|9518.1|9508.1|16
1637286970000|2021-11-19 01:56:10|9519|9509|9518.3|9508.3|9519.1|9509.1|9518.3|9508.3|8
1637286980000|2021-11-19 01:56:20|9518.5|9508.5|9515|9505|9518.5|9508.5|9515|9505|8
1637286990000|2021-11-19 01:56:30|9515.3|9505.3|9521.8|9511.8|9522.4|9512.4|9514.8|9504.8|13
1637287000000|2021-11-19 01:56:40|9522|9512|9522.1|9512.1|9522.3|9512.3|9521.8|9511.8|8
1637287010000|2021-11-19 01:56:50|9522|9512|9522.4|9512.4|9522.4|9512.4|9521.8|9511.8|9
1637287020000|2021-11-19 01:57:00|9522.6|9512.6|9526.3|9516.3|9526.3|9516.3|9522.4|9512.4|10
1637287030000|2021-11-19 01:57:10|9526|9516|9523.8|9513.8|9526|9516|9523.5|9513.5|17
1637287040000|2021-11-19 01:57:20|9523.5|9513.5|9521.5|9511.5|9523.5|9513.5|9521.5|9511.5|15
1637287050000|2021-11-19 01:57:30|9521.8|9511.8|9522.5|9512.5|9522.5|9512.5|9521.8|9511.8|7
1637287060000|2021-11-19 01:57:40|9522.3|9512.3|9522.9|9512.9|9523.1|9513.1|9522.3|9512.3|8
1637287070000|2021-11-19 01:57:50|9523.3|9513.3|9522|9512|9523.8|9513.8|9521.8|9511.8|12
1637287080000|2021-11-19 01:58:00|9521.8|9511.8|9522|9512|9522.8|9512.8|9521.8|9511.8|12
1637287090000|2021-11-19 01:58:10|9522.4|9512.4|9521.5|9511.5|9522.5|9512.5|9521.5|9511.5|13
1637287100000|2021-11-19 01:58:20|9521.3|9511.3|9521.5|9511.5|9521.9|9511.9|9521.3|9511.3|6
1637287110000|2021-11-19 01:58:30|9521.9|9511.9|9519.5|9509.5|9521.9|9511.9|9518|9508|18
1637287120000|2021-11-19 01:58:40|9519.8|9509.8|9517|9507|9519.8|9509.8|9516.8|9506.8|17
1637287130000|2021-11-19 01:58:50|9517.3|9507.3|9517.6|9507.6|9517.9|9507.9|9515.9|9505.9|9
1637287140000|2021-11-19 01:59:00|9517.3|9507.3|9517.6|9507.6|9519.5|9509.5|9517.3|9507.3|18
1637287150000|2021-11-19 01:59:10|9517.5|9507.5|9514.8|9504.8|9517.5|9507.5|9514.6|9504.6|14
1637287160000|2021-11-19 01:59:20|9515.9|9505.9|9511|9501|9515.9|9505.9|9510.8|9500.8|15
1637287170000|2021-11-19 01:59:30|9511.3|9501.3|9509.6|9499.6|9512.9|9502.9|9509.6|9499.6|16
1637287180000|2021-11-19 01:59:40|9509.3|9499.3|9508.3|9498.3|9509.3|9499.3|9508.3|9498.3|11
1637287190000|2021-11-19 01:59:50|9508|9498|9502.9|9492.9|9508|9498|9501.9|9491.9|17
1637287200000|2021-11-19 02:00:00|9503.3|9493.3|9504.8|9494.8|9505.6|9495.6|9502.9|9492.9|21
1637287210000|2021-11-19 02:00:10|9505|9495|9508|9498|9509.8|9499.8|9505|9495|25
1637287220000|2021-11-19 02:00:20|9508.3|9498.3|9508.5|9498.5|9510.1|9500.1|9508.3|9498.3|13
1637287230000|2021-11-19 02:00:30|9508.3|9498.3|9507|9497|9508.3|9498.3|9507|9497|9
1637287240000|2021-11-19 02:00:40|9507.3|9497.3|9508.1|9498.1|9508.1|9498.1|9507.3|9497.3|4
1637287250000|2021-11-19 02:00:50|9507.9|9497.9|9510.1|9500.1|9510.5|9500.5|9507.9|9497.9|10
1637287260000|2021-11-19 02:01:00|9510.6|9500.6|9515.3|9505.3|9515.3|9505.3|9510.6|9500.6|16
1637287270000|2021-11-19 02:01:10|9515.8|9505.8|9513.5|9503.5|9515.8|9505.8|9513.1|9503.1|9
1637287280000|2021-11-19 02:01:20|9513.3|9503.3|9512.5|9502.5|9513.3|9503.3|9512|9502|8
1637287290000|2021-11-19 02:01:30|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1637287300000|2021-11-19 02:01:40|9511.9|9501.9|9510.9|9500.9|9512.1|9502.1|9510.9|9500.9|7
1637287310000|2021-11-19 02:01:50|9511.3|9501.3|9512.9|9502.9|9512.9|9502.9|9511.3|9501.3|2
1637287320000|2021-11-19 02:02:00|9513.3|9503.3|9514.9|9504.9|9515.3|9505.3|9512.9|9502.9|13
1637287330000|2021-11-19 02:02:10|9515.1|9505.1|9516|9506|9516.3|9506.3|9514.5|9504.5|13
1637287340000|2021-11-19 02:02:20|9515.6|9505.6|9514.4|9504.4|9516.3|9506.3|9514.4|9504.4|13
1637287350000|2021-11-19 02:02:30|9513.9|9503.9|9515.1|9505.1|9515.1|9505.1|9513.4|9503.4|22
1637287360000|2021-11-19 02:02:40|9514.5|9504.5|9513.9|9503.9|9514.8|9504.8|9512.5|9502.5|12
1637287370000|2021-11-19 02:02:50|9514.1|9504.1|9513.4|9503.4|9514.5|9504.5|9512.8|9502.8|10
1637287380000|2021-11-19 02:03:00|9513.8|9503.8|9514.5|9504.5|9515.9|9505.9|9513.8|9503.8|13
1637287390000|2021-11-19 02:03:10|9514.6|9504.6|9513.5|9503.5|9515.1|9505.1|9513.5|9503.5|8
1637287400000|2021-11-19 02:03:20|9513.1|9503.1|9514.3|9504.3|9514.5|9504.5|9513|9503|6
1637287410000|2021-11-19 02:03:30|9514|9504|9513.1|9503.1|9514.1|9504.1|9512.9|9502.9|13
1637287420000|2021-11-19 02:03:40|9513.4|9503.4|9513.9|9503.9|9514.3|9504.3|9513.4|9503.4|10
1637287430000|2021-11-19 02:03:50|9514.3|9504.3|9514.1|9504.1|9514.4|9504.4|9514.1|9504.1|3
1637287440000|2021-11-19 02:04:00|9513.6|9503.6|9513.5|9503.5|9514.3|9504.3|9513|9503|10
1637287450000|2021-11-19 02:04:10|9513.8|9503.8|9515.3|9505.3|9515.3|9505.3|9513.8|9503.8|4
1637287460000|2021-11-19 02:04:20|9515.8|9505.8|9515.5|9505.5|9516.3|9506.3|9515|9505|16
1637287470000|2021-11-19 02:04:30|9515.9|9505.9|9515.4|9505.4|9516.9|9506.9|9515.4|9505.4|13
1637287480000|2021-11-19 02:04:40|9515.8|9505.8|9516|9506|9516.8|9506.8|9515.4|9505.4|14
1637287490000|2021-11-19 02:04:50|9516.3|9506.3|9515.5|9505.5|9516.4|9506.4|9515.1|9505.1|7
1637287500000|2021-11-19 02:05:00|9516|9506|9514.8|9504.8|9516|9506|9513.4|9503.4|11
1637287510000|2021-11-19 02:05:10|9515|9505|9514.1|9504.1|9515|9505|9513.4|9503.4|10
1637287520000|2021-11-19 02:05:20|9513.9|9503.9|9514.8|9504.8|9516.1|9506.1|9513.9|9503.9|11
1637287530000|2021-11-19 02:05:30|9514.5|9504.5|9514.9|9504.9|9516.8|9506.8|9513.1|9503.1|19
1637287540000|2021-11-19 02:05:40|9514.1|9504.1|9514.4|9504.4|9516|9506|9514.1|9504.1|11
1637287550000|2021-11-19 02:05:50|9514.6|9504.6|9514.5|9504.5|9515.8|9505.8|9514.5|9504.5|10
1637287560000|2021-11-19 02:06:00|9514.6|9504.6|9514.8|9504.8|9515|9505|9514.1|9504.1|6
1637287570000|2021-11-19 02:06:10|9515|9505|9514.5|9504.5|9515|9505|9514.5|9504.5|3
1637287580000|2021-11-19 02:06:20|9514.3|9504.3|9514.5|9504.5|9515|9505|9513.9|9503.9|12
1637287590000|2021-11-19 02:06:30|9514.3|9504.3|9513|9503|9514.5|9504.5|9513|9503|8
1637287600000|2021-11-19 02:06:40|9513.3|9503.3|9513|9503|9513.8|9503.8|9512.9|9502.9|10
1637287610000|2021-11-19 02:06:50|9513.3|9503.3|9513|9503|9513.5|9503.5|9513|9503|6
1637287620000|2021-11-19 02:07:00|9512.1|9502.1|9512|9502|9515|9505|9511.1|9501.1|17
1637287630000|2021-11-19 02:07:10|9512.3|9502.3|9511.3|9501.3|9512.8|9502.8|9511.3|9501.3|7
1637287640000|2021-11-19 02:07:20|9511.4|9501.4|9510.8|9500.8|9512|9502|9510.6|9500.6|8
1637287650000|2021-11-19 02:07:30|9510.6|9500.6|9512.3|9502.3|9512.4|9502.4|9510.6|9500.6|9
1637287660000|2021-11-19 02:07:40|9512|9502|9512.9|9502.9|9512.9|9502.9|9512|9502|10
1637287670000|2021-11-19 02:07:50|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9511.5|9501.5|6
1637287680000|2021-11-19 02:08:00|9512.1|9502.1|9513.9|9503.9|9513.9|9503.9|9512|9502|10
1637287690000|2021-11-19 02:08:10|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|9512|9502|16
1637287700000|2021-11-19 02:08:20|9513.3|9503.3|9511.9|9501.9|9513.3|9503.3|9511.9|9501.9|7
1637287710000|2021-11-19 02:08:30|9512.3|9502.3|9512.8|9502.8|9512.8|9502.8|9512.3|9502.3|3
1637287720000|2021-11-19 02:08:40|9512.5|9502.5|9514.5|9504.5|9514.5|9504.5|9512.3|9502.3|10
1637287730000|2021-11-19 02:08:50|9514.4|9504.4|9512.9|9502.9|9515|9505|9512.6|9502.6|14
1637287740000|2021-11-19 02:09:00|9513.3|9503.3|9513.8|9503.8|9513.8|9503.8|9512.1|9502.1|13
1637287750000|2021-11-19 02:09:10|9514|9504|9513.5|9503.5|9514|9504|9512.5|9502.5|12
1637287760000|2021-11-19 02:09:20|9513.3|9503.3|9512.1|9502.1|9513.3|9503.3|9511.9|9501.9|6
1637287770000|2021-11-19 02:09:30|9511.9|9501.9|9511.5|9501.5|9511.9|9501.9|9511|9501|7
1637287780000|2021-11-19 02:09:40|9511.8|9501.8|9516.9|9506.9|9516.9|9506.9|9511.5|9501.5|22
1637287790000|2021-11-19 02:09:50|9517.1|9507.1|9514.6|9504.6|9517.4|9507.4|9514.6|9504.6|17
1637287800000|2021-11-19 02:10:00|9514.9|9504.9|9514|9504|9514.9|9504.9|9513.3|9503.3|20
1637287810000|2021-11-19 02:10:10|9513.8|9503.8|9513.5|9503.5|9513.8|9503.8|9512.1|9502.1|12
1637287820000|2021-11-19 02:10:20|9514|9504|9514|9504|9515.6|9505.6|9514|9504|18
1637287830000|2021-11-19 02:10:30|9513.8|9503.8|9513.5|9503.5|9513.8|9503.8|9512.3|9502.3|11
1637287840000|2021-11-19 02:10:40|9513.8|9503.8|9513|9503|9513.8|9503.8|9512.5|9502.5|9
1637287850000|2021-11-19 02:10:50|9513.3|9503.3|9516.4|9506.4|9517.3|9507.3|9513.3|9503.3|19
1637287860000|2021-11-19 02:11:00|9516.6|9506.6|9518.5|9508.5|9519.9|9509.9|9516.6|9506.6|13
1637287870000|2021-11-19 02:11:10|9518.8|9508.8|9520.1|9510.1|9520.5|9510.5|9518.8|9508.8|3
1637287880000|2021-11-19 02:11:20|9520.4|9510.4|9526.3|9516.3|9527.3|9517.3|9520.4|9510.4|22
1637287890000|2021-11-19 02:11:30|9525.9|9515.9|9529.5|9519.5|9529.6|9519.6|9525.6|9515.6|20
1637287900000|2021-11-19 02:11:40|9530|9520|9530.6|9520.6|9533.8|9523.8|9528.9|9518.9|27
1637287910000|2021-11-19 02:11:50|9531|9521|9531|9521|9533.6|9523.6|9530.6|9520.6|28
1637287920000|2021-11-19 02:12:00|9531.1|9521.1|9531.3|9521.3|9532|9522|9530.8|9520.8|18
1637287930000|2021-11-19 02:12:10|9529.8|9519.8|9530.1|9520.1|9531.5|9521.5|9529.8|9519.8|15
1637287940000|2021-11-19 02:12:20|9528.9|9518.9|9529.1|9519.1|9529.1|9519.1|9527.3|9517.3|16
1637287950000|2021-11-19 02:12:30|9528.9|9518.9|9538.5|9528.5|9538.5|9528.5|9528.3|9518.3|22
1637287960000|2021-11-19 02:12:40|9538.3|9528.3|9542.8|9532.8|9542.8|9532.8|9535|9525|18
1637287970000|2021-11-19 02:12:50|9543|9533|9541|9531|9545.9|9535.9|9541|9531|26
1637287980000|2021-11-19 02:13:00|9541.1|9531.1|9544|9534|9546.5|9536.5|9540.9|9530.9|30
1637287990000|2021-11-19 02:13:10|9543.3|9533.3|9546.5|9536.5|9546.5|9536.5|9542.3|9532.3|24
1637288000000|2021-11-19 02:13:20|9546.8|9536.8|9548|9538|9549|9539|9546.8|9536.8|21
1637288010000|2021-11-19 02:13:30|9548.3|9538.3|9546.8|9536.8|9550.8|9540.8|9545.5|9535.5|23
1637288020000|2021-11-19 02:13:40|9547.1|9537.1|9550.1|9540.1|9550.1|9540.1|9546.1|9536.1|31
1637288030000|2021-11-19 02:13:50|9549.9|9539.9|9547.6|9537.6|9550.8|9540.8|9547.6|9537.6|19
1637288040000|2021-11-19 02:14:00|9546.9|9536.9|9544|9534|9546.9|9536.9|9543.8|9533.8|16
1637288050000|2021-11-19 02:14:10|9544.3|9534.3|9542.4|9532.4|9544.8|9534.8|9542.4|9532.4|15
1637288060000|2021-11-19 02:14:20|9542.8|9532.8|9538.4|9528.4|9543.8|9533.8|9538.1|9528.1|22
1637288070000|2021-11-19 02:14:30|9538.1|9528.1|9546.5|9536.5|9550|9539.8|9535.5|9525.5|33
1637288080000|2021-11-19 02:14:40|9546.1|9536.1|9545.4|9535.4|9546.5|9536.5|9545|9535|16
1637288090000|2021-11-19 02:14:50|9545|9535|9544.8|9534.8|9546.3|9536.3|9544.5|9534.5|20
1637288100000|2021-11-19 02:15:00|9545.1|9535.1|9542.5|9532.5|9545.1|9535.1|9542.5|9532.5|8
1637288110000|2021-11-19 02:15:10|9542.8|9532.8|9541.3|9531.3|9542.8|9532.8|9541.3|9531.3|2
1637288120000|2021-11-19 02:15:20|9541|9531|9541.4|9531.4|9541.5|9531.5|9541|9531|4
1637288130000|2021-11-19 02:15:30|9541.6|9531.6|9542.1|9532.1|9542.1|9532.1|9541.6|9531.6|5
1637288140000|2021-11-19 02:15:40|9541.9|9531.9|9540.8|9530.8|9541.9|9531.9|9540.1|9530.1|5
1637288150000|2021-11-19 02:15:50|9540.5|9530.5|9539.5|9529.5|9540.5|9530.5|9538.4|9528.4|7
1637288160000|2021-11-19 02:16:00|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|1
1637288170000|2021-11-19 02:16:10|9540|9530|9540.3|9530.3|9540.8|9530.8|9540|9530|8
1637288180000|2021-11-19 02:16:20|9540.5|9530.5|9540.9|9530.9|9540.9|9530.9|9540.5|9530.5|2
1637288190000|2021-11-19 02:16:30|9540.8|9530.8|9541.4|9531.4|9541.5|9531.5|9539.8|9529.8|6
1637288200000|2021-11-19 02:16:40|9541.6|9531.6|9541.9|9531.9|9541.9|9531.9|9541.6|9531.6|2
1637288210000|2021-11-19 02:16:50|9542.1|9532.1|9542.5|9532.5|9542.8|9532.8|9541.6|9531.6|5
1637288220000|2021-11-19 02:17:00|9541.8|9531.8|9540.1|9530.1|9541.8|9531.8|9539.6|9529.6|7
1637288230000|2021-11-19 02:17:10|9539.9|9529.9|9540.3|9530.3|9540.3|9530.3|9539.6|9529.6|3
1637288240000|2021-11-19 02:17:20|9540|9530|9540|9530|9540.3|9530.3|9540|9530|3
1637288250000|2021-11-19 02:17:30|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|1
1637288260000|2021-11-19 02:17:40|9538.9|9528.9|9536.6|9526.6|9538.9|9528.9|9536.6|9526.6|6
1637288270000|2021-11-19 02:17:50|9536.4|9526.4|9535.8|9525.8|9536.8|9526.8|9535.8|9525.8|8
1637288280000|2021-11-19 02:18:00|9536.1|9526.1|9538|9528|9538|9528|9536.1|9526.1|6
1637288290000|2021-11-19 02:18:10|9538.3|9528.3|9539.6|9529.6|9539.6|9529.6|9538.3|9528.3|9
1637288300000|2021-11-19 02:18:20|9539.4|9529.4|9538.9|9528.9|9539.4|9529.4|9538.3|9528.3|6
1637288310000|2021-11-19 02:18:30|9538.5|9528.5|9538.1|9528.1|9538.5|9528.5|9538.1|9528.1|2
1637288320000|2021-11-19 02:18:40|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|9537.6|9527.6|5
1637288330000|2021-11-19 02:18:50|9537.6|9527.6|9537.5|9527.5|9537.9|9527.9|9537.4|9527.4|5
1637288340000|2021-11-19 02:19:00|9536.1|9526.1|9539.5|9529.5|9539.5|9529.5|9535.6|9525.6|4
1637288350000|2021-11-19 02:19:10|9537|9527|9538.8|9528.8|9538.8|9528.8|9537|9527|6
1637288360000|2021-11-19 02:19:20|9538.5|9528.5|9537.8|9527.8|9538.5|9528.5|9537.8|9527.8|2
1637288370000|2021-11-19 02:19:30|9538|9528|9536.9|9526.9|9538|9528|9536.9|9526.9|4
1637288380000|2021-11-19 02:19:40|9537.3|9527.3|9539|9529|9539|9529|9537.3|9527.3|6
1637288390000|2021-11-19 02:19:50|9538.8|9528.8|9539.5|9529.5|9539.5|9529.5|9538.6|9528.6|5
1637288400000|2021-11-19 02:20:00|9539.8|9529.8|9537|9527|9540.3|9530.3|9537|9527|10
1637288410000|2021-11-19 02:20:10|9538|9528|9536.8|9526.8|9538|9528|9536.8|9526.8|3
1637288420000|2021-11-19 02:20:20|9536.6|9526.6|9536.1|9526.1|9536.6|9526.6|9535.9|9525.9|3
1637288430000|2021-11-19 02:20:30|9538.3|9528.3|9544|9534|9544|9534|9538.3|9528.3|2
1637288440000|2021-11-19 02:20:40|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|1
1637288450000|2021-11-19 02:20:50|9543|9533|9542.1|9532.1|9543|9533|9542.1|9532.1|3
1637288460000|2021-11-19 02:21:00|9541.9|9531.9|9541.4|9531.4|9541.9|9531.9|9541.4|9531.4|2
1637288470000|2021-11-19 02:21:10|9541.6|9531.6|9541.6|9531.6|9541.6|9531.6|9541.6|9531.6|1
1637288490000|2021-11-19 02:21:30|9541.9|9531.9|9543|9533|9543.1|9533.1|9541.6|9531.6|5
1637288500000|2021-11-19 02:21:40|9542.5|9532.5|9542|9532|9542.5|9532.5|9541.4|9531.4|9
1637288510000|2021-11-19 02:21:50|9541.8|9531.8|9542|9532|9542|9532|9541.4|9531.4|4
1637288520000|2021-11-19 02:22:00|9541.5|9531.5|9541.4|9531.4|9541.5|9531.5|9541.4|9531.4|2
1637288530000|2021-11-19 02:22:10|9540.8|9530.8|9544|9534|9544|9534|9540.8|9530.8|4
1637288540000|2021-11-19 02:22:20|9544.8|9534.8|9544.8|9534.8|9545|9535|9544.1|9534.1|8
1637288550000|2021-11-19 02:22:30|9545.5|9535.5|9541.8|9531.8|9545.5|9535.5|9541.8|9531.8|7
1637288570000|2021-11-19 02:22:50|9541.5|9531.5|9541.5|9531.5|9541.8|9531.8|9540.9|9530.9|4
1637288580000|2021-11-19 02:23:00|9541.8|9531.8|9541|9531|9541.8|9531.8|9541|9531|2
1637288590000|2021-11-19 02:23:10|9540.3|9530.3|9542|9532|9542.6|9532.6|9540.3|9530.3|8
1637288600000|2021-11-19 02:23:20|9542.3|9532.3|9542.8|9532.8|9542.8|9532.8|9542.3|9532.3|2
1637288610000|2021-11-19 02:23:30|9542.5|9532.5|9541.8|9531.8|9542.5|9532.5|9541.8|9531.8|3
1637288630000|2021-11-19 02:23:50|9542|9532|9542.8|9532.8|9542.8|9532.8|9542|9532|2
1637288640000|2021-11-19 02:24:00|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1637288650000|2021-11-19 02:24:10|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|1
1637288660000|2021-11-19 02:24:20|9542.5|9532.5|9541|9531|9542.5|9532.5|9541|9531|2
1637288680000|2021-11-19 02:24:40|9541.6|9531.6|9541|9531|9541.6|9531.6|9541|9531|7
1637288690000|2021-11-19 02:24:50|9540.9|9530.9|9541.3|9531.3|9541.3|9531.3|9540.9|9530.9|2
1637288700000|2021-11-19 02:25:00|9540.5|9530.5|9542|9532|9542.8|9532.8|9540.5|9530.5|7
1637288720000|2021-11-19 02:25:20|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9542|9532|7
1637288730000|2021-11-19 02:25:30|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1637288740000|2021-11-19 02:25:40|9542.6|9532.6|9541.6|9531.6|9543.5|9533.5|9541.6|9531.6|7
1637288750000|2021-11-19 02:25:50|9541.9|9531.9|9542.3|9532.3|9542.3|9532.3|9541.8|9531.8|6
1637288760000|2021-11-19 02:26:00|9542.1|9532.1|9542.3|9532.3|9542.3|9532.3|9541.9|9531.9|4
1637288770000|2021-11-19 02:26:10|9542|9532|9541.4|9531.4|9542.1|9532.1|9541.1|9531.1|6
1637288780000|2021-11-19 02:26:20|9541.1|9531.1|9541.4|9531.4|9541.4|9531.4|9540.9|9530.9|3
1637288790000|2021-11-19 02:26:30|9541.1|9531.1|9541.4|9531.4|9541.5|9531.5|9541.1|9531.1|4
1637288800000|2021-11-19 02:26:40|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|1
1637288830000|2021-11-19 02:27:10|9541.3|9531.3|9541.5|9531.5|9541.5|9531.5|9541.3|9531.3|2
1637288850000|2021-11-19 02:27:30|9541.3|9531.3|9543|9533|9543|9533|9540.3|9530.3|5
1637288860000|2021-11-19 02:27:40|9543.8|9533.8|9541.8|9531.8|9543.8|9533.8|9541.8|9531.8|6
1637288870000|2021-11-19 02:27:50|9542|9532|9542.8|9532.8|9542.8|9532.8|9542|9532|4
1637288880000|2021-11-19 02:28:00|9542.3|9532.3|9543.1|9533.1|9543.1|9533.1|9542.3|9532.3|6
1637288890000|2021-11-19 02:28:10|9542.9|9532.9|9542.5|9532.5|9543.1|9533.1|9542.5|9532.5|4
1637288910000|2021-11-19 02:28:30|9542.3|9532.3|9541.8|9531.8|9542.3|9532.3|9541|9531|4
1637288920000|2021-11-19 02:28:40|9541.4|9531.4|9541.3|9531.3|9541.4|9531.4|9541.3|9531.3|2
1637288930000|2021-11-19 02:28:50|9540.6|9530.6|9543.3|9533.3|9543.3|9533.3|9540.5|9530.5|5
1637288940000|2021-11-19 02:29:00|9543|9533|9542.8|9532.8|9543.1|9533.1|9542.8|9532.8|4
1637288950000|2021-11-19 02:29:10|9543|9533|9543|9533|9543|9533|9542.8|9532.8|3
1637288960000|2021-11-19 02:29:20|9542.8|9532.8|9542.3|9532.3|9543|9533|9542.3|9532.3|5
1637288970000|2021-11-19 02:29:30|9541.6|9531.6|9542.5|9532.5|9542.8|9532.8|9541.6|9531.6|3
1637288990000|2021-11-19 02:29:50|9542.8|9532.8|9536.4|9526.4|9543|9533|9536.4|9526.4|5
1637289000000|2021-11-19 02:30:00|9538.5|9528.5|9544|9534|9546.3|9536.3|9538.5|9528.5|27
1637289010000|2021-11-19 02:30:10|9543.1|9533.1|9541.4|9531.4|9545|9535|9541.3|9531.3|21
1637289020000|2021-11-19 02:30:20|9541.8|9531.8|9540.1|9530.1|9543.3|9533.3|9540.1|9530.1|14
1637289030000|2021-11-19 02:30:30|9540.4|9530.4|9539.8|9529.8|9541.8|9531.8|9538.5|9528.5|20
1637289040000|2021-11-19 02:30:40|9539.4|9529.4|9538.3|9528.3|9540.5|9530.5|9537.9|9527.9|17
1637289050000|2021-11-19 02:30:50|9538|9528|9540.1|9530.1|9540.1|9530.1|9538|9528|7
1637289060000|2021-11-19 02:31:00|9540.3|9530.3|9541.1|9531.1|9542.8|9532.8|9540|9530|14
1637289070000|2021-11-19 02:31:10|9541.9|9531.9|9548|9538|9548.9|9538.9|9541.9|9531.9|17
1637289080000|2021-11-19 02:31:20|9548.1|9538.1|9550.4|9540.4|9551|9541|9548.1|9538.1|13
1637289090000|2021-11-19 02:31:30|9550.6|9540.6|9555.6|9545.6|9556.8|9546.8|9550.4|9540.4|23
1637289100000|2021-11-19 02:31:40|9555.4|9545.4|9556|9546|9556.5|9546.5|9554.1|9544.1|20
1637289110000|2021-11-19 02:31:50|9555.3|9545.3|9555.6|9545.6|9556.3|9546.3|9554.9|9544.9|23
1637289120000|2021-11-19 02:32:00|9556.3|9546.3|9554.3|9544.3|9558.3|9548.3|9554|9544|18
1637289130000|2021-11-19 02:32:10|9554|9544|9554.5|9544.5|9554.9|9544.9|9552.8|9542.8|21
1637289140000|2021-11-19 02:32:20|9553.8|9543.8|9551.5|9541.5|9554.3|9544.3|9551.5|9541.5|13
1637289150000|2021-11-19 02:32:30|9551.3|9541.3|9549.8|9539.8|9552.4|9542.4|9549.5|9539.5|15
1637289160000|2021-11-19 02:32:40|9550|9540|9550.3|9540.3|9551.3|9541.3|9549.5|9539.5|17
1637289170000|2021-11-19 02:32:50|9550.4|9540.4|9552.8|9542.8|9552.8|9542.8|9550.4|9540.4|9
1637289180000|2021-11-19 02:33:00|9553.4|9543.4|9554.6|9544.6|9555.4|9545.4|9553.4|9543.4|22
1637289190000|2021-11-19 02:33:10|9554.3|9544.3|9555.8|9545.8|9555.8|9545.8|9554|9544|16
1637289200000|2021-11-19 02:33:20|9555.6|9545.6|9555|9545|9555.9|9545.9|9554|9544|15
1637289210000|2021-11-19 02:33:30|9555.5|9545.5|9563.3|9553.3|9563.3|9553.3|9555.5|9545.5|17
1637289220000|2021-11-19 02:33:40|9562|9552|9558.9|9548.9|9562|9552|9558.9|9548.9|19
1637289230000|2021-11-19 02:33:50|9558.5|9548.5|9558.8|9548.8|9559|9549|9558.4|9548.4|13
1637289240000|2021-11-19 02:34:00|9559|9549|9555.3|9545.3|9559.4|9549.4|9555.3|9545.3|17
1637289250000|2021-11-19 02:34:10|9554.5|9544.5|9551.8|9541.8|9554.6|9544.6|9551.8|9541.8|16
1637289260000|2021-11-19 02:34:20|9551.5|9541.5|9550.6|9540.6|9552.4|9542.4|9550.4|9540.4|17
1637289270000|2021-11-19 02:34:30|9551.1|9541.1|9548.8|9538.8|9551.6|9541.6|9548.8|9538.8|16
1637289280000|2021-11-19 02:34:40|9549.1|9539.1|9552.3|9542.3|9552.3|9542.3|9549.1|9539.1|9
1637289290000|2021-11-19 02:34:50|9552|9542|9551.5|9541.5|9552|9542|9550|9540|13
1637289300000|2021-11-19 02:35:00|9551.8|9541.8|9552.8|9542.8|9552.8|9542.8|9550.5|9540.5|17
1637289310000|2021-11-19 02:35:10|9552.4|9542.4|9555|9545|9555.5|9545.5|9552.3|9542.3|17
1637289320000|2021-11-19 02:35:20|9554.8|9544.8|9561.1|9551.1|9561.1|9551.1|9554.8|9544.8|19
1637289330000|2021-11-19 02:35:30|9561.4|9551.4|9561.8|9551.8|9562.5|9552.5|9560.3|9550.3|13
1637289340000|2021-11-19 02:35:40|9562|9552|9561|9551|9563|9553|9560.8|9550.8|16
1637289350000|2021-11-19 02:35:50|9560.8|9550.8|9563|9553|9563|9553|9559.6|9549.6|24
1637289360000|2021-11-19 02:36:00|9563.8|9553.8|9564|9554|9565.3|9555.3|9563.5|9553.5|19
1637289370000|2021-11-19 02:36:10|9562|9552|9563.9|9553.9|9566|9556|9561|9551|21
1637289380000|2021-11-19 02:36:20|9563.6|9553.6|9562.1|9552.1|9563.9|9553.9|9561|9551|22
1637289390000|2021-11-19 02:36:30|9561.8|9551.8|9562.8|9552.8|9564.9|9554.9|9560.4|9550.4|16
1637289400000|2021-11-19 02:36:40|9562.5|9552.5|9562.3|9552.3|9562.8|9552.8|9561.5|9551.5|13
1637289410000|2021-11-19 02:36:50|9562|9552|9563|9553|9563|9553|9561.3|9551.3|9
1637289420000|2021-11-19 02:37:00|9563.6|9553.6|9568.1|9558.1|9568.1|9558.1|9563.6|9553.6|14
1637289430000|2021-11-19 02:37:10|9567.8|9557.8|9566.5|9556.5|9567.9|9557.9|9566.4|9556.4|21
1637289440000|2021-11-19 02:37:20|9566.8|9556.8|9565.6|9555.6|9567.8|9557.8|9565.5|9555.5|13
1637289450000|2021-11-19 02:37:30|9565.4|9555.4|9565.8|9555.8|9565.8|9555.8|9564|9554|11
1637289460000|2021-11-19 02:37:40|9566.5|9556.5|9563.9|9553.9|9567.6|9557.6|9563.9|9553.9|12
1637289470000|2021-11-19 02:37:50|9564.5|9554.5|9565|9555|9565.8|9555.8|9564.1|9554.1|23
1637289480000|2021-11-19 02:38:00|9564.4|9554.4|9565.9|9555.9|9566.5|9556.5|9564.4|9554.4|19
1637289490000|2021-11-19 02:38:10|9565.6|9555.6|9563.9|9553.9|9566.5|9556.5|9563.9|9553.9|20
1637289500000|2021-11-19 02:38:20|9565.1|9555.1|9562.1|9552.1|9565.1|9555.1|9561.1|9551.1|19
1637289510000|2021-11-19 02:38:30|9562.8|9552.8|9561.8|9551.8|9562.8|9552.8|9561|9551|7
1637289520000|2021-11-19 02:38:40|9562|9552|9564.5|9554.5|9564.5|9554.5|9561.8|9551.8|15
1637289530000|2021-11-19 02:38:50|9563.6|9553.6|9563.3|9553.3|9563.9|9553.9|9563|9553|16
1637289540000|2021-11-19 02:39:00|9563.5|9553.5|9565|9555|9565.1|9555.1|9563.5|9553.5|9
1637289550000|2021-11-19 02:39:10|9564.8|9554.8|9564.4|9554.4|9564.8|9554.8|9564.3|9554.3|4
1637289560000|2021-11-19 02:39:20|9564.6|9554.6|9559.9|9549.9|9564.8|9554.8|9559.6|9549.6|11
1637289570000|2021-11-19 02:39:30|9560.8|9550.8|9560.4|9550.4|9562|9552|9559.4|9549.4|18
1637289580000|2021-11-19 02:39:40|9560.1|9550.1|9556|9546|9560.4|9550.4|9556|9546|24
1637289590000|2021-11-19 02:39:50|9556.8|9546.8|9555.8|9545.8|9557.8|9547.8|9555.3|9545.3|20
1637289600000|2021-11-19 02:40:00|9556|9546|9556.3|9546.3|9557.1|9547.1|9555.6|9545.6|21
1637289610000|2021-11-19 02:40:10|9556.5|9546.5|9556.8|9546.8|9557.9|9547.9|9556.4|9546.4|15
1637289620000|2021-11-19 02:40:20|9556.4|9546.4|9553.6|9543.6|9556.4|9546.4|9553.6|9543.6|14
1637289630000|2021-11-19 02:40:30|9553.4|9543.4|9553.8|9543.8|9554|9544|9553|9543|14
1637289640000|2021-11-19 02:40:40|9554|9544|9553.4|9543.4|9554.4|9544.4|9553|9543|10
1637289650000|2021-11-19 02:40:50|9553.3|9543.3|9553.8|9543.8|9554|9544|9552.9|9542.9|13
1637289660000|2021-11-19 02:41:00|9554|9544|9550.8|9540.8|9554|9544|9550.4|9540.4|15
1637289670000|2021-11-19 02:41:10|9551.1|9541.1|9551.8|9541.8|9552.5|9542.5|9550.3|9540.3|25
1637289680000|2021-11-19 02:41:20|9551.5|9541.5|9550.6|9540.6|9552|9542|9550.6|9540.6|15
1637289690000|2021-11-19 02:41:30|9550.4|9540.4|9551.1|9541.1|9552.5|9542.5|9549.5|9539.5|18
1637289700000|2021-11-19 02:41:40|9551.4|9541.4|9549.3|9539.3|9551.6|9541.6|9549.3|9539.3|15
1637289710000|2021-11-19 02:41:50|9549|9539|9551.8|9541.8|9551.8|9541.8|9548.5|9538.5|19
1637289720000|2021-11-19 02:42:00|9551.5|9541.5|9552.6|9542.6|9553.3|9543.3|9550.8|9540.8|23
1637289730000|2021-11-19 02:42:10|9552.3|9542.3|9551.1|9541.1|9553|9543|9551|9541|8
1637289740000|2021-11-19 02:42:20|9551.5|9541.5|9550.8|9540.8|9552.8|9542.8|9550.8|9540.8|14
1637289750000|2021-11-19 02:42:30|9551|9541|9551.3|9541.3|9552.1|9542.1|9550.3|9540.3|16
1637289760000|2021-11-19 02:42:40|9551.5|9541.5|9553|9543|9553|9543|9551.5|9541.5|5
1637289770000|2021-11-19 02:42:50|9552.8|9542.8|9554.8|9544.8|9555.5|9545.5|9552.8|9542.8|9
1637289780000|2021-11-19 02:43:00|9555.1|9545.1|9558.1|9548.1|9558.5|9548.5|9555.1|9545.1|16
1637289790000|2021-11-19 02:43:10|9557.6|9547.6|9557.8|9547.8|9558.8|9548.8|9557.3|9547.3|12
1637289800000|2021-11-19 02:43:20|9557.5|9547.5|9557|9547|9557.6|9547.6|9556|9546|9
1637289810000|2021-11-19 02:43:30|9557.4|9547.4|9556.3|9546.3|9558|9548|9555.8|9545.8|7
1637289820000|2021-11-19 02:43:40|9556|9546|9554.1|9544.1|9556|9546|9554.1|9544.1|13
1637289830000|2021-11-19 02:43:50|9555|9545|9554.5|9544.5|9556|9546|9554|9544|19
1637289840000|2021-11-19 02:44:00|9554.9|9544.9|9554.9|9544.9|9556.6|9546.6|9554.6|9544.6|14
1637289850000|2021-11-19 02:44:10|9555.3|9545.3|9552.5|9542.5|9555.8|9545.8|9552.1|9542.1|17
1637289860000|2021-11-19 02:44:20|9553|9543|9552.6|9542.6|9554.8|9544.8|9552.6|9542.6|13
1637289870000|2021-11-19 02:44:30|9552.4|9542.4|9551|9541|9552.4|9542.4|9550.8|9540.8|11
1637289880000|2021-11-19 02:44:40|9551.3|9541.3|9554|9544|9554|9544|9551.3|9541.3|16
1637289890000|2021-11-19 02:44:50|9553.8|9543.8|9554.1|9544.1|9554.5|9544.5|9551.4|9541.4|17
1637289900000|2021-11-19 02:45:00|9554.8|9544.8|9558.3|9548.3|9558.8|9548.8|9554.8|9544.8|13
1637289910000|2021-11-19 02:45:10|9558.5|9548.5|9560.3|9550.3|9560.6|9550.6|9557|9547|18
1637289920000|2021-11-19 02:45:20|9559.5|9549.5|9564.3|9554.3|9564.5|9554.5|9559.5|9549.5|15
1637289930000|2021-11-19 02:45:30|9564|9554|9564.8|9554.8|9564.8|9554.8|9563.5|9553.5|14
1637289940000|2021-11-19 02:45:40|9563.9|9553.9|9562.6|9552.6|9563.9|9553.9|9562.4|9552.4|10
1637289950000|2021-11-19 02:45:50|9562.1|9552.1|9560.1|9550.1|9562.4|9552.4|9559.8|9549.8|13
1637289960000|2021-11-19 02:46:00|9560.5|9550.5|9561|9551|9562.1|9552.1|9560.3|9550.3|13
1637289970000|2021-11-19 02:46:10|9560.9|9550.9|9560|9550|9561.4|9551.4|9559.8|9549.8|15
1637289980000|2021-11-19 02:46:20|9560.1|9550.1|9563.5|9553.5|9564.9|9554.9|9560.1|9550.1|13
1637289990000|2021-11-19 02:46:30|9563.8|9553.8|9566.9|9556.9|9567.3|9557.3|9563.8|9553.8|19
1637290000000|2021-11-19 02:46:40|9567.3|9557.3|9565.1|9555.1|9567.8|9557.8|9565.1|9555.1|16
1637290010000|2021-11-19 02:46:50|9565|9555|9567.6|9557.6|9568.1|9558.1|9564.3|9554.3|18
1637290020000|2021-11-19 02:47:00|9567.4|9557.4|9566|9556|9567.9|9557.9|9566|9556|18
1637290030000|2021-11-19 02:47:10|9565.8|9555.8|9564.1|9554.1|9565.8|9555.8|9564.1|9554.1|15
1637290040000|2021-11-19 02:47:20|9563.9|9553.9|9563.1|9553.1|9564.1|9554.1|9562.8|9552.8|14
1637290050000|2021-11-19 02:47:30|9562.5|9552.5|9565.4|9555.4|9565.4|9555.4|9562.1|9552.1|12
1637290060000|2021-11-19 02:47:40|9565.8|9555.8|9564.9|9554.9|9565.8|9555.8|9563.9|9553.9|9
1637290070000|2021-11-19 02:47:50|9565.1|9555.1|9564.1|9554.1|9565.5|9555.5|9564.1|9554.1|21
1637290080000|2021-11-19 02:48:00|9563.6|9553.6|9565.3|9555.3|9566.5|9556.5|9562.6|9552.6|19
1637290090000|2021-11-19 02:48:10|9565|9555|9563.1|9553.1|9565.6|9555.6|9562.3|9552.3|16
1637290100000|2021-11-19 02:48:20|9563.3|9553.3|9563.3|9553.3|9563.4|9553.4|9562.1|9552.1|9
1637290110000|2021-11-19 02:48:30|9563.6|9553.6|9565.1|9555.1|9565.1|9555.1|9563|9553|18
1637290120000|2021-11-19 02:48:40|9564.8|9554.8|9562.9|9552.9|9565.1|9555.1|9562.9|9552.9|16
1637290130000|2021-11-19 02:48:50|9563|9553|9562.3|9552.3|9563.4|9553.4|9561|9551|18
1637290140000|2021-11-19 02:49:00|9562.1|9552.1|9563.3|9553.3|9563.3|9553.3|9562.1|9552.1|9
1637290150000|2021-11-19 02:49:10|9563.1|9553.1|9564.3|9554.3|9566.1|9556.1|9562.9|9552.9|21
1637290160000|2021-11-19 02:49:20|9564|9554|9563.6|9553.6|9564.8|9554.8|9563.6|9553.6|13
1637290170000|2021-11-19 02:49:30|9563.9|9553.9|9561|9551|9564.5|9554.5|9560.6|9550.6|12
1637290180000|2021-11-19 02:49:40|9561.3|9551.3|9559.1|9549.1|9561.5|9551.5|9558.4|9548.4|8
1637290190000|2021-11-19 02:49:50|9559.8|9549.8|9559.6|9549.6|9561.5|9551.5|9559.3|9549.3|17
1637290200000|2021-11-19 02:50:00|9560|9550|9560.4|9550.4|9561.3|9551.3|9559.4|9549.4|12
1637290210000|2021-11-19 02:50:10|9560.1|9550.1|9560.5|9550.5|9561.3|9551.3|9559.4|9549.4|17
1637290220000|2021-11-19 02:50:20|9560.3|9550.3|9563.8|9553.8|9563.8|9553.8|9559.8|9549.8|24
1637290230000|2021-11-19 02:50:30|9563.5|9553.5|9568.5|9558.5|9568.5|9558.5|9563.3|9553.3|21
1637290240000|2021-11-19 02:50:40|9568.8|9558.8|9569.1|9559.1|9570|9560|9568.1|9558.1|23
1637290250000|2021-11-19 02:50:50|9569|9559|9570.9|9560.9|9571.4|9561.4|9567.5|9557.5|16
1637290260000|2021-11-19 02:51:00|9569.8|9559.8|9569|9559|9571.1|9561.1|9568.8|9558.8|14
1637290270000|2021-11-19 02:51:10|9569.4|9559.4|9568.5|9558.5|9569.4|9559.4|9567.8|9557.8|5
1637290280000|2021-11-19 02:51:20|9568.6|9558.6|9568.4|9558.4|9568.8|9558.8|9568.4|9558.4|9
1637290290000|2021-11-19 02:51:30|9568.3|9558.3|9565.4|9555.4|9568.3|9558.3|9565.4|9555.4|7
1637290300000|2021-11-19 02:51:40|9565.6|9555.6|9566.1|9556.1|9566.1|9556.1|9565.6|9555.6|3
1637290310000|2021-11-19 02:51:50|9567|9557|9566|9556|9567.6|9557.6|9566|9556|14
1637290320000|2021-11-19 02:52:00|9565.8|9555.8|9567.5|9557.5|9567.8|9557.8|9565.8|9555.8|13
1637290330000|2021-11-19 02:52:10|9567.3|9557.3|9569.6|9559.6|9569.6|9559.6|9567|9557|9
1637290340000|2021-11-19 02:52:20|9569.9|9559.9|9572|9562|9572.8|9562.8|9569.9|9559.9|17
1637290350000|2021-11-19 02:52:30|9572.5|9562.5|9572|9562|9573.3|9563.3|9571.8|9561.8|20
1637290360000|2021-11-19 02:52:40|9571.3|9561.3|9571.5|9561.5|9572.8|9562.8|9571.3|9561.3|16
1637290370000|2021-11-19 02:52:50|9572.6|9562.6|9572.8|9562.8|9573|9563|9571.3|9561.3|13
1637290380000|2021-11-19 02:53:00|9572.5|9562.5|9570.3|9560.3|9573.6|9563.6|9570.3|9560.3|22
1637290390000|2021-11-19 02:53:10|9570.8|9560.8|9571.8|9561.8|9572.1|9562.1|9568.8|9558.8|19
1637290400000|2021-11-19 02:53:20|9571.3|9561.3|9569.3|9559.3|9571.3|9561.3|9569.3|9559.3|9
1637290410000|2021-11-19 02:53:30|9569|9559|9572.3|9562.3|9572.3|9562.3|9565.8|9555.8|10
1637290420000|2021-11-19 02:53:40|9572.6|9562.6|9572|9562|9573.9|9563.9|9571.3|9561.3|15
1637290430000|2021-11-19 02:53:50|9571.8|9561.8|9573|9563|9573|9563|9571|9561|9
1637290440000|2021-11-19 02:54:00|9572.5|9562.5|9573.9|9563.9|9574.8|9564.8|9572|9562|12
1637290450000|2021-11-19 02:54:10|9573.5|9563.5|9571.8|9561.8|9574.3|9564.3|9571.6|9561.6|17
1637290460000|2021-11-19 02:54:20|9571.9|9561.9|9575.1|9565.1|9575.3|9565.3|9570.9|9560.9|20
1637290470000|2021-11-19 02:54:30|9575.3|9565.3|9573.1|9563.1|9575.3|9565.3|9573|9563|13
1637290480000|2021-11-19 02:54:40|9573.5|9563.5|9575.4|9565.4|9575.4|9565.4|9573.5|9563.5|15
1637290490000|2021-11-19 02:54:50|9575|9565|9575.3|9565.3|9576.5|9566.5|9574.9|9564.9|13
1637290500000|2021-11-19 02:55:00|9575.6|9565.6|9576.5|9566.5|9576.5|9566.5|9575.1|9565.1|12
1637290510000|2021-11-19 02:55:10|9576.3|9566.3|9581|9571|9581|9571|9575.3|9565.3|14
1637290520000|2021-11-19 02:55:20|9580.8|9570.8|9585.9|9575.9|9586.3|9576.3|9580.3|9570.3|23
1637290530000|2021-11-19 02:55:30|9585.8|9575.8|9583|9573|9586.8|9576.8|9582.4|9572.4|21
1637290540000|2021-11-19 02:55:40|9583.3|9573.3|9583.5|9573.5|9586|9576|9583.3|9573.3|19
1637290550000|2021-11-19 02:55:50|9584|9574|9587|9577|9587.3|9577.3|9584|9574|23
1637290560000|2021-11-19 02:56:00|9586.6|9576.6|9586.3|9576.3|9590.5|9580.5|9586|9576|19
1637290570000|2021-11-19 02:56:10|9586.1|9576.1|9584.4|9574.4|9586.1|9576.1|9582.1|9572.1|21
1637290580000|2021-11-19 02:56:20|9584.5|9574.5|9584.8|9574.8|9585|9575|9581.3|9571.3|20
1637290590000|2021-11-19 02:56:30|9584.4|9574.4|9585.9|9575.9|9586.4|9576.4|9584|9574|13
1637290600000|2021-11-19 02:56:40|9585.6|9575.6|9581.5|9571.5|9585.6|9575.6|9581.5|9571.5|21
1637290610000|2021-11-19 02:56:50|9581|9571|9580.8|9570.8|9581.8|9571.8|9580|9570|19
1637290620000|2021-11-19 02:57:00|9580.5|9570.5|9580|9570|9581.5|9571.5|9579.5|9569.5|15
1637290630000|2021-11-19 02:57:10|9579.8|9569.8|9579.5|9569.5|9580.5|9570.5|9579.4|9569.4|21
1637290640000|2021-11-19 02:57:20|9579.3|9569.3|9577.5|9567.5|9580.3|9570.3|9577.5|9567.5|14
1637290650000|2021-11-19 02:57:30|9573.6|9563.6|9577.5|9567.5|9577.5|9567.5|9573.6|9563.6|18
1637290660000|2021-11-19 02:57:40|9577.1|9567.1|9578.1|9568.1|9578.3|9568.3|9576.3|9566.3|16
1637290670000|2021-11-19 02:57:50|9578.4|9568.4|9578.5|9568.5|9579.9|9569.9|9577.9|9567.9|20
1637290680000|2021-11-19 02:58:00|9578.4|9568.4|9580.3|9570.3|9580.9|9570.9|9577.8|9567.8|19
1637290690000|2021-11-19 02:58:10|9578.6|9568.6|9577|9567|9579.9|9569.9|9577|9567|12
1637290700000|2021-11-19 02:58:20|9577.9|9567.9|9579.3|9569.3|9579.6|9569.6|9577.9|9567.9|12
1637290710000|2021-11-19 02:58:30|9579|9569|9579.1|9569.1|9580.6|9570.6|9578.4|9568.4|10
1637290720000|2021-11-19 02:58:40|9578.6|9568.6|9578.9|9568.9|9579.1|9569.1|9578|9568|8
1637290730000|2021-11-19 02:58:50|9579.3|9569.3|9581.8|9571.8|9581.8|9571.8|9579|9569|6
1637290740000|2021-11-19 02:59:00|9582.3|9572.3|9583.6|9573.6|9584.3|9574.3|9581.1|9571.1|23
1637290750000|2021-11-19 02:59:10|9583.9|9573.9|9583.1|9573.1|9585|9575|9583.1|9573.1|17
1637290760000|2021-11-19 02:59:20|9583.4|9573.4|9583.9|9573.9|9583.9|9573.9|9582.5|9572.5|13
1637290770000|2021-11-19 02:59:30|9583.6|9573.6|9585.6|9575.6|9586.1|9576.1|9583.6|9573.6|9
1637290780000|2021-11-19 02:59:40|9585.9|9575.9|9586.5|9576.5|9587.8|9577.8|9585.3|9575.3|16
1637290790000|2021-11-19 02:59:50|9586.6|9576.6|9589|9579|9589|9579|9586.6|9576.6|9
1637290800000|2021-11-19 03:00:00|9588.3|9578.3|9592.1|9582.1|9592.6|9582.6|9587.6|9577.6|24
1637290810000|2021-11-19 03:00:10|9591.9|9581.9|9597.8|9587.8|9598.3|9588.3|9591.9|9581.9|14
1637290820000|2021-11-19 03:00:20|9598.1|9588.1|9602.9|9592.9|9604|9594|9597.3|9587.3|27
1637290830000|2021-11-19 03:00:30|9603.1|9593.1|9600.1|9590.1|9603.1|9593.1|9599.3|9589.3|18
1637290840000|2021-11-19 03:00:40|9599.9|9589.9|9603.5|9593.5|9603.5|9593.5|9599.9|9589.9|10
1637290850000|2021-11-19 03:00:50|9603.8|9593.8|9602.8|9592.8|9603.8|9593.8|9599.8|9589.8|22
1637290860000|2021-11-19 03:01:00|9602.5|9592.5|9602.4|9592.4|9602.8|9592.8|9600.5|9590.5|15
1637290870000|2021-11-19 03:01:10|9602.1|9592.1|9600.3|9590.3|9602.1|9592.1|9600|9590|18
1637290880000|2021-11-19 03:01:20|9600|9590|9603.3|9593.3|9603.3|9593.3|9599.5|9589.5|16
1637290890000|2021-11-19 03:01:30|9603.1|9593.1|9601.4|9591.4|9603.1|9593.1|9600.1|9590.1|11
1637290900000|2021-11-19 03:01:40|9601.3|9591.3|9600.5|9590.5|9602.1|9592.1|9600|9590|15
1637290910000|2021-11-19 03:01:50|9600.1|9590.1|9603|9593|9603.3|9593.3|9599.3|9589.3|20
1637290920000|2021-11-19 03:02:00|9603.3|9593.3|9604|9594|9604|9594|9602.5|9592.5|16
1637290930000|2021-11-19 03:02:10|9603.8|9593.8|9602.5|9592.5|9603.8|9593.8|9601.8|9591.8|10
1637290940000|2021-11-19 03:02:20|9602.3|9592.3|9603.5|9593.5|9603.5|9593.5|9601.8|9591.8|17
1637290950000|2021-11-19 03:02:30|9603.6|9593.6|9605.5|9595.5|9606.4|9596.4|9603.4|9593.4|7
1637290960000|2021-11-19 03:02:40|9605.9|9595.9|9603.5|9593.5|9605.9|9595.9|9603.5|9593.5|9
1637290970000|2021-11-19 03:02:50|9603|9593|9599.8|9589.8|9603|9593|9599.8|9589.8|16
1637290980000|2021-11-19 03:03:00|9600.3|9590.3|9604.1|9594.1|9605.5|9595.5|9600.3|9590.3|27
1637290990000|2021-11-19 03:03:10|9604.6|9594.6|9607.5|9597.5|9607.9|9597.9|9603.8|9593.8|22
1637291000000|2021-11-19 03:03:20|9607.3|9597.3|9608.3|9598.3|9608.3|9598.3|9604.6|9594.6|18
1637291010000|2021-11-19 03:03:30|9608.4|9598.4|9607.8|9597.8|9609.5|9599.5|9605.3|9595.3|19
1637291020000|2021-11-19 03:03:40|9608.6|9598.6|9604.5|9594.5|9608.6|9598.6|9604.1|9594.1|18
1637291030000|2021-11-19 03:03:50|9604.4|9594.4|9603.5|9593.5|9604.4|9594.4|9603.5|9593.5|8
1637291040000|2021-11-19 03:04:00|9603.4|9593.4|9612.1|9602.1|9612.1|9602.1|9601.8|9591.8|19
1637291050000|2021-11-19 03:04:10|9611.8|9601.8|9611.5|9601.5|9611.8|9601.8|9609.8|9599.8|16
1637291060000|2021-11-19 03:04:20|9610.8|9600.8|9605.8|9595.8|9611.3|9601.3|9605.8|9595.8|22
1637291070000|2021-11-19 03:04:30|9605.3|9595.3|9608.9|9598.9|9609.8|9599.8|9605.3|9595.3|19
1637291080000|2021-11-19 03:04:40|9609.5|9599.5|9609|9599|9610|9600|9608.3|9598.3|16
1637291090000|2021-11-19 03:04:50|9608.8|9598.8|9609.4|9599.4|9609.4|9599.4|9606.8|9596.8|22
1637291100000|2021-11-19 03:05:00|9609.1|9599.1|9609.3|9599.3|9609.6|9599.6|9607.6|9597.6|21
1637291110000|2021-11-19 03:05:10|9609|9599|9612.9|9602.9|9612.9|9602.9|9608.8|9598.8|16
1637291120000|2021-11-19 03:05:20|9613.5|9603.5|9617.8|9607.8|9619|9609|9613|9603|30
1637291130000|2021-11-19 03:05:30|9617.3|9607.3|9618.9|9608.9|9619.5|9609.5|9617.3|9607.3|14
1637291140000|2021-11-19 03:05:40|9619.1|9609.1|9620.1|9610.1|9620.4|9610.4|9619.1|9609.1|16
1637291150000|2021-11-19 03:05:50|9620.6|9610.6|9623.3|9613.3|9624.4|9614.4|9620.6|9610.6|17
1637291160000|2021-11-19 03:06:00|9622.8|9612.8|9628.3|9618.3|9628.5|9618.5|9622.3|9612.3|20
1637291170000|2021-11-19 03:06:10|9628.8|9618.8|9629.3|9619.3|9629.3|9619.3|9624.3|9614.3|24
1637291180000|2021-11-19 03:06:20|9629.5|9619.5|9634.3|9624.3|9634.6|9624.6|9629.5|9619.5|24
1637291190000|2021-11-19 03:06:30|9633.4|9623.4|9633|9623|9634.8|9624.8|9632|9622|19
1637291200000|2021-11-19 03:06:40|9632.8|9622.8|9631.3|9621.3|9633.9|9623.9|9628.9|9618.9|25
1637291210000|2021-11-19 03:06:50|9631.5|9621.5|9629|9619|9633.1|9623.1|9629|9619|19
1637291220000|2021-11-19 03:07:00|9628.6|9618.6|9631.3|9621.3|9631.5|9621.5|9628|9618|22
1637291230000|2021-11-19 03:07:10|9631.8|9621.8|9632.8|9622.8|9633.3|9623.3|9630|9620|18
1637291240000|2021-11-19 03:07:20|9632.6|9622.6|9628.8|9618.8|9632.6|9622.6|9628|9618|18
1637291250000|2021-11-19 03:07:30|9628.5|9618.5|9628.9|9618.9|9629.8|9619.8|9627.5|9617.5|21
1637291260000|2021-11-19 03:07:40|9629.1|9619.1|9633.8|9623.8|9634.6|9624.6|9629.1|9619.1|22
1637291270000|2021-11-19 03:07:50|9633.4|9623.4|9629.6|9619.6|9633.4|9623.4|9628.5|9618.5|19
1637291280000|2021-11-19 03:08:00|9628.5|9618.5|9626|9616|9629.1|9619.1|9626|9616|21
1637291290000|2021-11-19 03:08:10|9626.3|9616.3|9621|9611|9627|9617|9621|9611|22
1637291300000|2021-11-19 03:08:20|9621.4|9611.4|9617.4|9607.4|9622.1|9612.1|9617.4|9607.4|19
1637291310000|2021-11-19 03:08:30|9617.5|9607.5|9617.5|9607.5|9618.9|9608.9|9616.9|9606.9|19
1637291320000|2021-11-19 03:08:40|9617|9607|9616.5|9606.5|9617.1|9607.1|9616.3|9606.3|15
1637291330000|2021-11-19 03:08:50|9616.6|9606.6|9620.6|9610.6|9622.9|9612.9|9616.6|9606.6|16
1637291340000|2021-11-19 03:09:00|9621.6|9611.6|9619.4|9609.4|9622|9612|9618.5|9608.5|18
1637291350000|2021-11-19 03:09:10|9619|9609|9617.4|9607.4|9619.4|9609.4|9616.9|9606.9|24
1637291360000|2021-11-19 03:09:20|9617|9607|9616.6|9606.6|9618.1|9608.1|9616.3|9606.3|17
1637291370000|2021-11-19 03:09:30|9616.4|9606.4|9613.6|9603.6|9616.4|9606.4|9613.4|9603.4|14
1637291380000|2021-11-19 03:09:40|9613.3|9603.3|9613.6|9603.6|9614.1|9604.1|9613.3|9603.3|12
1637291390000|2021-11-19 03:09:50|9612.8|9602.8|9608.1|9598.1|9613.5|9603.5|9608.1|9598.1|12
1637291400000|2021-11-19 03:10:00|9607.8|9597.8|9609.8|9599.8|9610.5|9600.5|9607.8|9597.8|13
1637291410000|2021-11-19 03:10:10|9609.3|9599.3|9609.9|9599.9|9610.8|9600.8|9607.4|9597.4|23
1637291420000|2021-11-19 03:10:20|9609.5|9599.5|9615.1|9605.1|9615.5|9605.5|9609|9599|24
1637291430000|2021-11-19 03:10:30|9614.9|9604.9|9615.6|9605.6|9616.6|9606.6|9614.8|9604.8|15
1637291440000|2021-11-19 03:10:40|9614|9604|9611.1|9601.1|9614.4|9604.4|9611.1|9601.1|19
1637291450000|2021-11-19 03:10:50|9610|9600|9612.5|9602.5|9612.8|9602.8|9609.9|9599.9|13
1637291460000|2021-11-19 03:11:00|9612.9|9602.9|9614.8|9604.8|9614.9|9604.9|9612.9|9602.9|18
1637291470000|2021-11-19 03:11:10|9614.6|9604.6|9618.5|9608.5|9618.5|9608.5|9614.6|9604.6|13
1637291480000|2021-11-19 03:11:20|9618.1|9608.1|9610.5|9600.5|9618.1|9608.1|9610.4|9600.4|20
1637291490000|2021-11-19 03:11:30|9610.1|9600.1|9612|9602|9612|9602|9609.9|9599.9|15
1637291500000|2021-11-19 03:11:40|9612.4|9602.4|9613|9603|9613.5|9603.5|9612.1|9602.1|8
1637291510000|2021-11-19 03:11:50|9614|9604|9611.8|9601.8|9614.5|9604.5|9611.8|9601.8|13
1637291520000|2021-11-19 03:12:00|9610.5|9600.5|9609.3|9599.3|9611.6|9601.6|9609|9599|20
1637291530000|2021-11-19 03:12:10|9609.6|9599.6|9605.8|9595.8|9610.3|9600.3|9605.8|9595.8|14
1637291540000|2021-11-19 03:12:20|9606|9596|9603.6|9593.6|9606.1|9596.1|9603.6|9593.6|19
1637291550000|2021-11-19 03:12:30|9603.4|9593.4|9601.9|9591.9|9603.6|9593.6|9601.9|9591.9|15
1637291560000|2021-11-19 03:12:40|9601.4|9591.4|9598.8|9588.8|9602.9|9592.9|9598|9588|15
1637291570000|2021-11-19 03:12:50|9599.5|9589.5|9599.9|9589.9|9601|9591|9599|9589|13
1637291580000|2021-11-19 03:13:00|9599.4|9589.4|9598|9588|9599.4|9589.4|9596.5|9586.5|20
1637291590000|2021-11-19 03:13:10|9598.3|9588.3|9598.4|9588.4|9599.4|9589.4|9598.1|9588.1|15
1637291600000|2021-11-19 03:13:20|9598.5|9588.5|9599.4|9589.4|9599.5|9589.5|9598.1|9588.1|17
1637291610000|2021-11-19 03:13:30|9599.1|9589.1|9596.3|9586.3|9599.1|9589.1|9596.3|9586.3|9
1637291620000|2021-11-19 03:13:40|9596.5|9586.5|9596.4|9586.4|9597.8|9587.8|9596.4|9586.4|6
1637291630000|2021-11-19 03:13:50|9596.6|9586.6|9593.6|9583.6|9597|9587|9593.4|9583.4|15
1637291640000|2021-11-19 03:14:00|9593.4|9583.4|9598.8|9588.8|9598.9|9588.9|9592.9|9582.9|20
1637291650000|2021-11-19 03:14:10|9598|9588|9597.8|9587.8|9598|9588|9596.3|9586.3|9
1637291660000|2021-11-19 03:14:20|9597.5|9587.5|9596.3|9586.3|9597.5|9587.5|9594.5|9584.5|13
1637291670000|2021-11-19 03:14:30|9595.9|9585.9|9598.3|9588.3|9598.3|9588.3|9594.1|9584.1|20
1637291680000|2021-11-19 03:14:40|9597.9|9587.9|9601|9591|9601|9591|9597.9|9587.9|16
1637291690000|2021-11-19 03:14:50|9600.9|9590.9|9603.3|9593.3|9603.3|9593.3|9600.9|9590.9|19
1637291700000|2021-11-19 03:15:00|9602.3|9592.3|9600.1|9590.1|9605.8|9595.8|9599.5|9589.5|21
1637291710000|2021-11-19 03:15:10|9600|9590|9601|9591|9601|9591|9596.5|9586.5|17
1637291720000|2021-11-19 03:15:20|9601.5|9591.5|9600.1|9590.1|9603.3|9593.3|9600.1|9590.1|17
1637291730000|2021-11-19 03:15:30|9600.8|9590.8|9599.5|9589.5|9600.8|9590.8|9597.3|9587.3|15
1637291740000|2021-11-19 03:15:40|9600|9590|9600.5|9590.5|9601.5|9591.5|9600|9590|12
1637291750000|2021-11-19 03:15:50|9599.4|9589.4|9597.8|9587.8|9599.8|9589.8|9597.8|9587.8|13
1637291760000|2021-11-19 03:16:00|9597.9|9587.9|9597.1|9587.1|9599.8|9589.8|9596.5|9586.5|18
1637291770000|2021-11-19 03:16:10|9597.5|9587.5|9600.5|9590.5|9600.8|9590.8|9597.5|9587.5|20
1637291780000|2021-11-19 03:16:20|9599.6|9589.6|9595.5|9585.5|9599.6|9589.6|9595.5|9585.5|12
1637291790000|2021-11-19 03:16:30|9595.1|9585.1|9594.4|9584.4|9596.4|9586.4|9594.4|9584.4|13
1637291800000|2021-11-19 03:16:40|9595.5|9585.5|9593.8|9583.8|9596.4|9586.4|9593.3|9583.3|17
1637291810000|2021-11-19 03:16:50|9594.4|9584.4|9594|9584|9596.1|9586.1|9593|9583|15
1637291820000|2021-11-19 03:17:00|9594.3|9584.3|9597.1|9587.1|9597.3|9587.3|9594.3|9584.3|13
1637291830000|2021-11-19 03:17:10|9596.9|9586.9|9597.1|9587.1|9597.3|9587.3|9595.9|9585.9|11
1637291840000|2021-11-19 03:17:20|9596.9|9586.9|9596.9|9586.9|9598|9588|9596.4|9586.4|6
1637291850000|2021-11-19 03:17:30|9596.5|9586.5|9594.3|9584.3|9596.5|9586.5|9593.8|9583.8|9
1637291860000|2021-11-19 03:17:40|9594|9584|9592.4|9582.4|9594|9584|9592.4|9582.4|5
1637291880000|2021-11-19 03:18:00|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1637291890000|2021-11-19 03:18:10|9591.8|9581.8|9592|9582|9592|9582|9591.6|9581.6|3
1637291900000|2021-11-19 03:18:20|9593.5|9583.5|9587.4|9577.4|9593.8|9583.8|9585.9|9575.9|10
1637291910000|2021-11-19 03:18:30|9585|9575|9586.6|9576.6|9587.3|9577.3|9585|9575|9
1637291920000|2021-11-19 03:18:40|9586.3|9576.3|9586.5|9576.5|9587.3|9577.3|9585.1|9575.1|12
1637291930000|2021-11-19 03:18:50|9586.8|9576.8|9585.6|9575.6|9587.4|9577.4|9585.6|9575.6|10
1637291940000|2021-11-19 03:19:00|9583.3|9573.3|9584.8|9574.8|9586.1|9576.1|9583.3|9573.3|9
1637291950000|2021-11-19 03:19:10|9585|9575|9585.4|9575.4|9586.8|9576.8|9582.6|9572.6|18
1637291960000|2021-11-19 03:19:20|9584.3|9574.3|9584|9574|9584.3|9574.3|9584|9574|2
1637291970000|2021-11-19 03:19:30|9583.1|9573.1|9582.3|9572.3|9583.3|9573.3|9582.3|9572.3|5
1637291980000|2021-11-19 03:19:40|9582.8|9572.8|9582.3|9572.3|9583.3|9573.3|9581.8|9571.8|25
1637291990000|2021-11-19 03:19:50|9582.1|9572.1|9585|9575|9586.9|9576.9|9582.1|9572.1|10
1637292000000|2021-11-19 03:20:00|9586.1|9576.1|9590.5|9580.5|9590.5|9580.5|9585|9575|16
1637292010000|2021-11-19 03:20:10|9590.4|9580.4|9591.3|9581.3|9592.3|9582.3|9589.8|9579.8|7
1637292020000|2021-11-19 03:20:20|9591.5|9581.5|9591|9581|9592|9582|9591|9581|5
1637292030000|2021-11-19 03:20:30|9591.3|9581.3|9589.8|9579.8|9592|9582|9589.8|9579.8|6
1637292040000|2021-11-19 03:20:40|9589.5|9579.5|9594|9584|9594|9584|9589.3|9579.3|11
1637292050000|2021-11-19 03:20:50|9594.4|9584.4|9593.3|9583.3|9596|9586|9592|9582|12
1637292060000|2021-11-19 03:21:00|9593.9|9583.9|9595|9585|9595|9585|9593.9|9583.9|6
1637292070000|2021-11-19 03:21:10|9594.8|9584.8|9594|9584|9594.8|9584.8|9592.9|9582.9|4
1637292080000|2021-11-19 03:21:20|9594.3|9584.3|9598.5|9588.5|9598.5|9588.5|9594.3|9584.3|7
1637292090000|2021-11-19 03:21:30|9598.3|9588.3|9597.1|9587.1|9598.3|9588.3|9596.9|9586.9|4
1637292100000|2021-11-19 03:21:40|9596.1|9586.1|9595.9|9585.9|9596.1|9586.1|9595.9|9585.9|2
1637292110000|2021-11-19 03:21:50|9596.1|9586.1|9595.5|9585.5|9596.1|9586.1|9595|9585|5
1637292120000|2021-11-19 03:22:00|9594.1|9584.1|9593.6|9583.6|9594.1|9584.1|9590.8|9580.8|9
1637292130000|2021-11-19 03:22:10|9593.3|9583.3|9593.5|9583.5|9593.5|9583.5|9593.3|9583.3|6
1637292140000|2021-11-19 03:22:20|9594.5|9584.5|9594.5|9584.5|9595.1|9585.1|9594|9584|10
1637292150000|2021-11-19 03:22:30|9594.3|9584.3|9593.5|9583.5|9594.3|9584.3|9591.4|9581.4|9
1637292160000|2021-11-19 03:22:40|9593.3|9583.3|9591.8|9581.8|9593.9|9583.9|9590.4|9580.4|19
1637292170000|2021-11-19 03:22:50|9591.6|9581.6|9591|9581|9591.6|9581.6|9590.8|9580.8|7
1637292180000|2021-11-19 03:23:00|9590.8|9580.8|9592.8|9582.8|9593.8|9583.8|9590.3|9580.3|25
1637292190000|2021-11-19 03:23:10|9592.5|9582.5|9590.3|9580.3|9592.5|9582.5|9589.5|9579.5|14
1637292200000|2021-11-19 03:23:20|9590.5|9580.5|9586.6|9576.6|9591.4|9581.4|9586.6|9576.6|22
1637292210000|2021-11-19 03:23:30|9584.3|9574.3|9584.3|9574.3|9586.8|9576.8|9584.3|9574.3|18
1637292220000|2021-11-19 03:23:40|9584.5|9574.5|9584.4|9574.4|9585.5|9575.5|9583.6|9573.6|11
1637292230000|2021-11-19 03:23:50|9584.6|9574.6|9583.9|9573.9|9584.6|9574.6|9581|9571|17
1637292240000|2021-11-19 03:24:00|9584.3|9574.3|9585.5|9575.5|9586.1|9576.1|9584.3|9574.3|11
1637292250000|2021-11-19 03:24:10|9586|9576|9582.9|9572.9|9586.9|9576.9|9582.9|9572.9|8
1637292260000|2021-11-19 03:24:20|9583.1|9573.1|9585|9575|9585.8|9575.8|9583.1|9573.1|12
1637292270000|2021-11-19 03:24:30|9585.5|9575.5|9587|9577|9587|9577|9585.3|9575.3|7
1637292280000|2021-11-19 03:24:40|9587.4|9577.4|9585.1|9575.1|9587.4|9577.4|9584.5|9574.5|13
1637292290000|2021-11-19 03:24:50|9585.4|9575.4|9586.4|9576.4|9586.8|9576.8|9585.4|9575.4|4
1637292300000|2021-11-19 03:25:00|9586.8|9576.8|9587|9577|9589|9579|9586.3|9576.3|11
1637292310000|2021-11-19 03:25:10|9586.3|9576.3|9588|9578|9588.3|9578.3|9586.3|9576.3|7
1637292320000|2021-11-19 03:25:20|9588.3|9578.3|9588.1|9578.1|9588.6|9578.6|9587.3|9577.3|15
1637292330000|2021-11-19 03:25:30|9588.4|9578.4|9591|9581|9591.9|9581.9|9588.4|9578.4|7
1637292340000|2021-11-19 03:25:40|9590.6|9580.6|9588.3|9578.3|9590.6|9580.6|9587|9577|9
1637292350000|2021-11-19 03:25:50|9588|9578|9587.5|9577.5|9588|9578|9587.1|9577.1|5
1637292360000|2021-11-19 03:26:00|9587.3|9577.3|9585.3|9575.3|9587.3|9577.3|9585.3|9575.3|5
1637292370000|2021-11-19 03:26:10|9585.1|9575.1|9584.8|9574.8|9585.9|9575.9|9583.3|9573.3|13
1637292380000|2021-11-19 03:26:20|9584.5|9574.5|9586.4|9576.4|9587.8|9577.8|9584.3|9574.3|24
1637292390000|2021-11-19 03:26:30|9587|9577|9584.6|9574.6|9587|9577|9584.1|9574.1|8
1637292400000|2021-11-19 03:26:40|9584.8|9574.8|9584.9|9574.9|9584.9|9574.9|9584.5|9574.5|3
1637292410000|2021-11-19 03:26:50|9585.5|9575.5|9584.8|9574.8|9585.5|9575.5|9584.5|9574.5|5
1637292420000|2021-11-19 03:27:00|9584.4|9574.4|9583.5|9573.5|9585|9575|9583.5|9573.5|17
1637292430000|2021-11-19 03:27:10|9583.3|9573.3|9580|9570|9583.3|9573.3|9580|9570|11
1637292440000|2021-11-19 03:27:20|9580.5|9570.5|9579.8|9569.8|9580.5|9570.5|9577.5|9567.5|16
1637292450000|2021-11-19 03:27:30|9580.3|9570.3|9578.5|9568.5|9580.6|9570.6|9578.5|9568.5|14
1637292460000|2021-11-19 03:27:40|9578.3|9568.3|9574.9|9564.9|9578.3|9568.3|9574.4|9564.4|11
1637292470000|2021-11-19 03:27:50|9573.8|9563.8|9576.4|9566.4|9578|9568|9573.8|9563.8|14
1637292480000|2021-11-19 03:28:00|9576|9566|9578|9568|9579.1|9569.1|9576|9566|16
1637292490000|2021-11-19 03:28:10|9578.3|9568.3|9578.4|9568.4|9579|9569|9577.8|9567.8|13
1637292500000|2021-11-19 03:28:20|9577.6|9567.6|9577.1|9567.1|9578.5|9568.5|9577.1|9567.1|4
1637292510000|2021-11-19 03:28:30|9576.1|9566.1|9578|9568|9578.3|9568.3|9576.1|9566.1|10
1637292520000|2021-11-19 03:28:40|9578.3|9568.3|9578|9568|9578.3|9568.3|9577.8|9567.8|6
1637292530000|2021-11-19 03:28:50|9577.8|9567.8|9575.4|9565.4|9577.8|9567.8|9575.4|9565.4|9
1637292540000|2021-11-19 03:29:00|9575.6|9565.6|9576.3|9566.3|9576.8|9566.8|9575.6|9565.6|8
1637292550000|2021-11-19 03:29:10|9575.8|9565.8|9576.4|9566.4|9578.4|9568.4|9575.8|9565.8|14
1637292560000|2021-11-19 03:29:20|9577.3|9567.3|9577.4|9567.4|9578.5|9568.5|9574.9|9564.9|19
1637292570000|2021-11-19 03:29:30|9578.4|9568.4|9578.3|9568.3|9579.5|9569.5|9577.3|9567.3|17
1637292580000|2021-11-19 03:29:40|9579.1|9569.1|9579.1|9569.1|9579.8|9569.8|9577.6|9567.6|16
1637292590000|2021-11-19 03:29:50|9580.3|9570.3|9578.3|9568.3|9581.1|9571.1|9578.3|9568.3|13
1637292600000|2021-11-19 03:30:00|9577.8|9567.8|9576.1|9566.1|9578|9568|9575.6|9565.6|9
1637292610000|2021-11-19 03:30:10|9576.5|9566.5|9578.4|9568.4|9578.4|9568.4|9576.5|9566.5|8
1637292620000|2021-11-19 03:30:20|9578.3|9568.3|9578|9568|9578.3|9568.3|9577.1|9567.1|6
1637292630000|2021-11-19 03:30:30|9577.8|9567.8|9577.6|9567.6|9577.8|9567.8|9577.6|9567.6|2
1637292660000|2021-11-19 03:31:00|9577.4|9567.4|9577.8|9567.8|9578|9568|9577.4|9567.4|3
1637292670000|2021-11-19 03:31:10|9577.5|9567.5|9577.8|9567.8|9578|9568|9577.5|9567.5|3
1637292680000|2021-11-19 03:31:20|9578|9568|9579|9569|9579|9569|9578|9568|2
1637292690000|2021-11-19 03:31:30|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|9579.3|9569.3|6
1637292700000|2021-11-19 03:31:40|9579.8|9569.8|9578|9568|9579.8|9569.8|9578|9568|6
1637292710000|2021-11-19 03:31:50|9578.1|9568.1|9578.4|9568.4|9578.4|9568.4|9578.1|9568.1|2
1637292720000|2021-11-19 03:32:00|9578.3|9568.3|9578.4|9568.4|9578.4|9568.4|9578.3|9568.3|2
1637292730000|2021-11-19 03:32:10|9579.8|9569.8|9579.9|9569.9|9580.1|9570.1|9579.4|9569.4|9
1637292740000|2021-11-19 03:32:20|9581.1|9571.1|9580.9|9570.9|9581.1|9571.1|9580.8|9570.8|3
1637292750000|2021-11-19 03:32:30|9580.5|9570.5|9579.4|9569.4|9580.5|9570.5|9578.8|9568.8|6
1637292780000|2021-11-19 03:33:00|9579.1|9569.1|9578.4|9568.4|9579.1|9569.1|9578.4|9568.4|4
1637292790000|2021-11-19 03:33:10|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|1
1637292800000|2021-11-19 03:33:20|9578.3|9568.3|9577.4|9567.4|9578.3|9568.3|9577|9567|3
1637292820000|2021-11-19 03:33:40|9577.5|9567.5|9578.6|9568.6|9578.6|9568.6|9577.5|9567.5|2
1637292830000|2021-11-19 03:33:50|9578.1|9568.1|9578.6|9568.6|9578.6|9568.6|9578.1|9568.1|5
1637292840000|2021-11-19 03:34:00|9579.6|9569.6|9582|9572|9582|9572|9579.6|9569.6|3
1637292850000|2021-11-19 03:34:10|9581.6|9571.6|9581.5|9571.5|9581.6|9571.6|9580.4|9570.4|4
1637292860000|2021-11-19 03:34:20|9581.8|9571.8|9582.4|9572.4|9582.4|9572.4|9581.8|9571.8|2
1637292870000|2021-11-19 03:34:30|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|1
1637292880000|2021-11-19 03:34:40|9584.3|9574.3|9586.5|9576.5|9587.4|9577.4|9584.3|9574.3|5
1637292890000|2021-11-19 03:34:50|9587|9577|9587|9577|9587|9577|9587|9577|1
1637292900000|2021-11-19 03:35:00|9586.9|9576.9|9590.3|9580.3|9590.5|9580.5|9586.9|9576.9|4
1637292910000|2021-11-19 03:35:10|9590.1|9580.1|9590.1|9580.1|9590.3|9580.3|9590.1|9580.1|3
1637292920000|2021-11-19 03:35:20|9589.9|9579.9|9593.1|9583.1|9593.1|9583.1|9589.9|9579.9|8
1637292930000|2021-11-19 03:35:30|9593|9583|9593.3|9583.3|9593.3|9583.3|9592.8|9582.8|5
1637292940000|2021-11-19 03:35:40|9592.8|9582.8|9593.5|9583.5|9593.5|9583.5|9592.1|9582.1|7
1637292950000|2021-11-19 03:35:50|9594|9584|9595.5|9585.5|9595.5|9585.5|9592.6|9582.6|8
1637292960000|2021-11-19 03:36:00|9595|9585|9596.4|9586.4|9596.9|9586.9|9594.5|9584.5|9
1637292970000|2021-11-19 03:36:10|9596.6|9586.6|9597.1|9587.1|9597.1|9587.1|9596.6|9586.6|3
1637292980000|2021-11-19 03:36:20|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1637293000000|2021-11-19 03:36:40|9596.6|9586.6|9596.4|9586.4|9596.6|9586.6|9596.4|9586.4|2
1637293010000|2021-11-19 03:36:50|9595.5|9585.5|9596|9586|9596|9586|9595.1|9585.1|4
1637293020000|2021-11-19 03:37:00|9595.8|9585.8|9596.6|9586.6|9597|9587|9595.5|9585.5|9
1637293030000|2021-11-19 03:37:10|9597.5|9587.5|9597.3|9587.3|9597.5|9587.5|9597.3|9587.3|3
1637293040000|2021-11-19 03:37:20|9597.9|9587.9|9596.5|9586.5|9598.1|9588.1|9596.5|9586.5|5
1637293050000|2021-11-19 03:37:30|9596.8|9586.8|9597|9587|9597|9587|9596.8|9586.8|2
1637293060000|2021-11-19 03:37:40|9596.8|9586.8|9593.5|9583.5|9596.8|9586.8|9593|9583|7
1637293070000|2021-11-19 03:37:50|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1637293080000|2021-11-19 03:38:00|9593.6|9583.6|9593.9|9583.9|9593.9|9583.9|9593.6|9583.6|2
1637293110000|2021-11-19 03:38:30|9593.6|9583.6|9593.3|9583.3|9593.6|9583.6|9593.3|9583.3|2
1637293130000|2021-11-19 03:38:50|9593.9|9583.9|9592.3|9582.3|9593.9|9583.9|9592|9582|5
1637293140000|2021-11-19 03:39:00|9592|9582|9591.3|9581.3|9592|9582|9590.6|9580.6|6
1637293150000|2021-11-19 03:39:10|9592.6|9582.6|9592.4|9582.4|9592.8|9582.8|9592.3|9582.3|6
1637293160000|2021-11-19 03:39:20|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|1
1637293170000|2021-11-19 03:39:30|9593.3|9583.3|9593.5|9583.5|9593.5|9583.5|9593.3|9583.3|2
1637293180000|2021-11-19 03:39:40|9594.4|9584.4|9594.6|9584.6|9594.6|9584.6|9594.4|9584.4|2
1637293190000|2021-11-19 03:39:50|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|1
1637293200000|2021-11-19 03:40:00|9594|9584|9594|9584|9594|9584|9594|9584|1
1637293260000|2021-11-19 03:41:00|9593.1|9583.1|9593.4|9583.4|9593.4|9583.4|9593.1|9583.1|2
1637293270000|2021-11-19 03:41:10|9593.5|9583.5|9593|9583|9593.5|9583.5|9593|9583|3
1637293280000|2021-11-19 03:41:20|9592.5|9582.5|9591.8|9581.8|9592.5|9582.5|9591.5|9581.5|4
1637293290000|2021-11-19 03:41:30|9591.5|9581.5|9592.1|9582.1|9592.4|9582.4|9591.5|9581.5|4
1637293300000|2021-11-19 03:41:40|9592.4|9582.4|9592.9|9582.9|9592.9|9582.9|9592.4|9582.4|3
1637293320000|2021-11-19 03:42:00|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|1
1637293340000|2021-11-19 03:42:20|9594.9|9584.9|9597.1|9587.1|9597.6|9587.6|9594.9|9584.9|4
1637293350000|2021-11-19 03:42:30|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|1
1637293360000|2021-11-19 03:42:40|9597.1|9587.1|9597.4|9587.4|9597.4|9587.4|9597.1|9587.1|2
1637293370000|2021-11-19 03:42:50|9597.1|9587.1|9596.5|9586.5|9597.8|9587.8|9596.5|9586.5|4
1637293420000|2021-11-19 03:43:40|9596.8|9586.8|9596.9|9586.9|9596.9|9586.9|9596.8|9586.8|2
1637293440000|2021-11-19 03:44:00|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1637293450000|2021-11-19 03:44:10|9597|9587|9597|9587|9597|9587|9597|9587|1
1637293480000|2021-11-19 03:44:40|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1637293490000|2021-11-19 03:44:50|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|1
1637293500000|2021-11-19 03:45:00|9596.6|9586.6|9596.1|9586.1|9596.8|9586.8|9596.1|9586.1|7
1637293510000|2021-11-19 03:45:10|9595.3|9585.3|9599|9589|9599|9589|9595.3|9585.3|3
1637293520000|2021-11-19 03:45:20|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1637293530000|2021-11-19 03:45:30|9599.8|9589.8|9599.9|9589.9|9599.9|9589.9|9599.5|9589.5|4
1637293550000|2021-11-19 03:45:50|9600.3|9590.3|9600.4|9590.4|9600.5|9590.5|9600.1|9590.1|5
1637293560000|2021-11-19 03:46:00|9600.1|9590.1|9599.5|9589.5|9600.1|9590.1|9599.5|9589.5|3
1637293570000|2021-11-19 03:46:10|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1637293580000|2021-11-19 03:46:20|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|1
1637293600000|2021-11-19 03:46:40|9599.8|9589.8|9600.4|9590.4|9600.4|9590.4|9599.8|9589.8|2
1637293610000|2021-11-19 03:46:50|9600.1|9590.1|9599.9|9589.9|9600.5|9590.5|9599.6|9589.6|6
1637293620000|2021-11-19 03:47:00|9599.8|9589.8|9600|9590|9600|9590|9599.8|9589.8|2
1637293630000|2021-11-19 03:47:10|9599.8|9589.8|9600|9590|9600|9590|9599.8|9589.8|2
1637293640000|2021-11-19 03:47:20|9600.3|9590.3|9599.6|9589.6|9600.3|9590.3|9599.6|9589.6|5
1637293650000|2021-11-19 03:47:30|9600|9590|9600.6|9590.6|9601|9591|9600|9590|3
1637293680000|2021-11-19 03:48:00|9600.9|9590.9|9600.6|9590.6|9601.5|9591.5|9600.6|9590.6|6
1637293690000|2021-11-19 03:48:10|9600.9|9590.9|9600.6|9590.6|9600.9|9590.9|9600.6|9590.6|2
1637293700000|2021-11-19 03:48:20|9600.9|9590.9|9600.5|9590.5|9600.9|9590.9|9600.5|9590.5|3
1637293710000|2021-11-19 03:48:30|9600.8|9590.8|9601.5|9591.5|9601.5|9591.5|9600.8|9590.8|3
1637293740000|2021-11-19 03:49:00|9601.1|9591.1|9601.4|9591.4|9601.4|9591.4|9601.1|9591.1|2
1637293760000|2021-11-19 03:49:20|9601.1|9591.1|9601.4|9591.4|9601.4|9591.4|9601.1|9591.1|2
1637293790000|2021-11-19 03:49:50|9601.8|9591.8|9603.3|9593.3|9603.3|9593.3|9601.8|9591.8|6
1637293800000|2021-11-19 03:50:00|9603.8|9593.8|9604.8|9594.8|9604.8|9594.8|9603.8|9593.8|4
1637293820000|2021-11-19 03:50:20|9604.9|9594.9|9605.3|9595.3|9605.3|9595.3|9604.9|9594.9|3
1637293830000|2021-11-19 03:50:30|9605.8|9595.8|9606.9|9596.9|9607|9597|9605.3|9595.3|5
1637293840000|2021-11-19 03:50:40|9607|9597|9607|9597|9607.3|9597.3|9607|9597|3
1637293850000|2021-11-19 03:50:50|9606.5|9596.5|9606.9|9596.9|9606.9|9596.9|9606.5|9596.5|2
1637293860000|2021-11-19 03:51:00|9607.3|9597.3|9609|9599|9609|9599|9607.3|9597.3|5
1637293870000|2021-11-19 03:51:10|9609.5|9599.5|9609.3|9599.3|9609.5|9599.5|9609.3|9599.3|2
1637293880000|2021-11-19 03:51:20|9609|9599|9608.8|9598.8|9609|9599|9608.8|9598.8|2
1637293890000|2021-11-19 03:51:30|9609|9599|9609|9599|9609|9599|9609|9599|1
1637293900000|2021-11-19 03:51:40|9609.3|9599.3|9609.1|9599.1|9609.3|9599.3|9609.1|9599.1|2
1637293940000|2021-11-19 03:52:20|9609.3|9599.3|9610|9600|9610.3|9600.3|9609|9599|6
1637293980000|2021-11-19 03:53:00|9609.8|9599.8|9609.3|9599.3|9609.8|9599.8|9609|9599|5
1637294000000|2021-11-19 03:53:20|9609.1|9599.1|9609.3|9599.3|9609.3|9599.3|9609|9599|8
1637294010000|2021-11-19 03:53:30|9609.1|9599.1|9609.3|9599.3|9609.3|9599.3|9609.1|9599.1|2
1637294020000|2021-11-19 03:53:40|9609.8|9599.8|9609.5|9599.5|9609.8|9599.8|9609.5|9599.5|2
1637294030000|2021-11-19 03:53:50|9609.1|9599.1|9609.3|9599.3|9609.5|9599.5|9609.1|9599.1|4
1637294040000|2021-11-19 03:54:00|9609|9599|9608.6|9598.6|9609|9599|9608.6|9598.6|2
1637294060000|2021-11-19 03:54:20|9608.9|9598.9|9609.5|9599.5|9610|9600|9608.9|9598.9|4
1637294070000|2021-11-19 03:54:30|9609.1|9599.1|9608.9|9598.9|9609.1|9599.1|9608.9|9598.9|2
1637294090000|2021-11-19 03:54:50|9608.6|9598.6|9610.4|9600.4|9610.4|9600.4|9608.6|9598.6|4
1637294100000|2021-11-19 03:55:00|9609.8|9599.8|9608.8|9598.8|9609.8|9599.8|9608.4|9598.4|6
1637294110000|2021-11-19 03:55:10|9608.4|9598.4|9607.9|9597.9|9608.4|9598.4|9607.9|9597.9|4
1637294120000|2021-11-19 03:55:20|9607|9597|9607.9|9597.9|9607.9|9597.9|9607|9597|5
1637294130000|2021-11-19 03:55:30|9607.6|9597.6|9609.3|9599.3|9610.1|9600.1|9607.6|9597.6|5
1637294140000|2021-11-19 03:55:40|9609.5|9599.5|9611.5|9601.5|9611.5|9601.5|9609.5|9599.5|2
1637294160000|2021-11-19 03:56:00|9611.3|9601.3|9610.8|9600.8|9612|9602|9610.8|9600.8|5
1637294180000|2021-11-19 03:56:20|9610.5|9600.5|9610.1|9600.1|9610.5|9600.5|9610.1|9600.1|2
1637294190000|2021-11-19 03:56:30|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|1
1637294220000|2021-11-19 03:57:00|9609.8|9599.8|9609.6|9599.6|9610.1|9600.1|9609.6|9599.6|4
1637294230000|2021-11-19 03:57:10|9610.3|9600.3|9610|9600|9610.4|9600.4|9610|9600|4
1637294240000|2021-11-19 03:57:20|9610.4|9600.4|9610|9600|9610.4|9600.4|9610|9600|2
1637294250000|2021-11-19 03:57:30|9610.3|9600.3|9610.3|9600.3|9610.6|9600.6|9610.3|9600.3|3
1637294260000|2021-11-19 03:57:40|9610.6|9600.6|9610.3|9600.3|9610.6|9600.6|9610.3|9600.3|2
1637294270000|2021-11-19 03:57:50|9610.6|9600.6|9610.1|9600.1|9610.6|9600.6|9610.1|9600.1|3
1637294280000|2021-11-19 03:58:00|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|9609.5|9599.5|3
1637294310000|2021-11-19 03:58:30|9609.5|9599.5|9609.9|9599.9|9609.9|9599.9|9609.5|9599.5|2
1637294340000|2021-11-19 03:59:00|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|1
1637294360000|2021-11-19 03:59:20|9609.9|9599.9|9611.8|9601.8|9611.8|9601.8|9609.9|9599.9|2
1637294370000|2021-11-19 03:59:30|9612.1|9602.1|9612.3|9602.3|9612.5|9602.5|9611.4|9601.4|4
1637294380000|2021-11-19 03:59:40|9611.6|9601.6|9612|9602|9612|9602|9611.6|9601.6|2
1637294400000|2021-11-19 04:00:00|9611.9|9601.9|9611.1|9601.1|9611.9|9601.9|9610|9600|8
1637294410000|2021-11-19 04:00:10|9611|9601|9610.8|9600.8|9611|9601|9610|9600|3
1637294420000|2021-11-19 04:00:20|9610.5|9600.5|9610|9600|9610.5|9600.5|9610|9600|4
1637294440000|2021-11-19 04:00:40|9610.3|9600.3|9610|9600|9610.8|9600.8|9609.9|9599.9|5
1637294450000|2021-11-19 04:00:50|9610.3|9600.3|9610|9600|9610.3|9600.3|9610|9600|2
1637294460000|2021-11-19 04:01:00|9609.6|9599.6|9610|9600|9610.3|9600.3|9609.6|9599.6|4
1637294470000|2021-11-19 04:01:10|9610.5|9600.5|9610.6|9600.6|9610.6|9600.6|9610.5|9600.5|2
1637294480000|2021-11-19 04:01:20|9610.4|9600.4|9610.8|9600.8|9610.8|9600.8|9610|9600|6
1637294500000|2021-11-19 04:01:40|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|1
1637294510000|2021-11-19 04:01:50|9610.8|9600.8|9610.5|9600.5|9610.8|9600.8|9610.5|9600.5|2
1637294520000|2021-11-19 04:02:00|9611|9601|9610.8|9600.8|9611.1|9601.1|9610.8|9600.8|6
1637294530000|2021-11-19 04:02:10|9609.8|9599.8|9610.5|9600.5|9610.8|9600.8|9609.8|9599.8|5
1637294540000|2021-11-19 04:02:20|9609.9|9599.9|9611|9601|9611|9601|9609.9|9599.9|4
1637294550000|2021-11-19 04:02:30|9610.6|9600.6|9611|9601|9611|9601|9610.6|9600.6|4
1637294560000|2021-11-19 04:02:40|9610.5|9600.5|9611|9601|9611|9601|9610.5|9600.5|3
1637294600000|2021-11-19 04:03:20|9610.6|9600.6|9610.9|9600.9|9610.9|9600.9|9610.6|9600.6|4
1637294610000|2021-11-19 04:03:30|9610.5|9600.5|9610.9|9600.9|9610.9|9600.9|9609.8|9599.8|13
1637294620000|2021-11-19 04:03:40|9610.8|9600.8|9611.4|9601.4|9611.4|9601.4|9610.5|9600.5|6
1637294630000|2021-11-19 04:03:50|9611.1|9601.1|9610.3|9600.3|9611.1|9601.1|9610.1|9600.1|9
1637294640000|2021-11-19 04:04:00|9610.5|9600.5|9610.6|9600.6|9610.6|9600.6|9610.5|9600.5|2
1637294650000|2021-11-19 04:04:10|9610.9|9600.9|9610.4|9600.4|9611.5|9601.5|9610.4|9600.4|5
1637294660000|2021-11-19 04:04:20|9611|9601|9610.9|9600.9|9611|9601|9610|9600|5
1637294670000|2021-11-19 04:04:30|9610.4|9600.4|9610.6|9600.6|9611.3|9601.3|9610.4|9600.4|10
1637294680000|2021-11-19 04:04:40|9610|9600|9610.3|9600.3|9610.3|9600.3|9610|9600|2
1637294700000|2021-11-19 04:05:00|9611|9601|9610.9|9600.9|9611.6|9601.6|9610.6|9600.6|8
1637294720000|2021-11-19 04:05:20|9610.8|9600.8|9610.8|9600.8|9611|9601|9610.8|9600.8|7
1637294730000|2021-11-19 04:05:30|9610.4|9600.4|9609.5|9599.5|9610.4|9600.4|9609.5|9599.5|2
1637294740000|2021-11-19 04:05:40|9610.1|9600.1|9610.8|9600.8|9611|9601|9610.1|9600.1|7
1637294750000|2021-11-19 04:05:50|9610.5|9600.5|9610.8|9600.8|9610.8|9600.8|9610.5|9600.5|2
1637294760000|2021-11-19 04:06:00|9610.5|9600.5|9609.9|9599.9|9610.5|9600.5|9609.9|9599.9|3
1637294770000|2021-11-19 04:06:10|9609.6|9599.6|9610.3|9600.3|9610.3|9600.3|9609.6|9599.6|2
1637294780000|2021-11-19 04:06:20|9611.1|9601.1|9610.6|9600.6|9611.1|9601.1|9610.6|9600.6|4
1637294790000|2021-11-19 04:06:30|9610.8|9600.8|9611.1|9601.1|9611.1|9601.1|9610.8|9600.8|2
1637294800000|2021-11-19 04:06:40|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|1
1637294810000|2021-11-19 04:06:50|9610.8|9600.8|9610|9600|9610.8|9600.8|9610|9600|3
1637294820000|2021-11-19 04:07:00|9610.1|9600.1|9610.4|9600.4|9610.4|9600.4|9610.1|9600.1|2
1637294830000|2021-11-19 04:07:10|9610.9|9600.9|9609.9|9599.9|9610.9|9600.9|9609.9|9599.9|5
1637294840000|2021-11-19 04:07:20|9609.6|9599.6|9607.6|9597.6|9609.8|9599.8|9607.4|9597.4|6
1637294850000|2021-11-19 04:07:30|9608|9598|9608.4|9598.4|9608.4|9598.4|9608|9598|3
1637294890000|2021-11-19 04:08:10|9608.6|9598.6|9608.8|9598.8|9608.8|9598.8|9608.6|9598.6|2
1637294910000|2021-11-19 04:08:30|9609|9599|9609.4|9599.4|9609.6|9599.6|9609|9599|3
1637294920000|2021-11-19 04:08:40|9609|9599|9609.3|9599.3|9609.3|9599.3|9609|9599|2
1637294930000|2021-11-19 04:08:50|9608.8|9598.8|9608.5|9598.5|9608.8|9598.8|9608.5|9598.5|2
1637294940000|2021-11-19 04:09:00|9608.6|9598.6|9608.5|9598.5|9608.9|9598.9|9608.5|9598.5|5
1637294950000|2021-11-19 04:09:10|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.1|9598.1|3
1637294960000|2021-11-19 04:09:20|9608.1|9598.1|9608.6|9598.6|9608.6|9598.6|9608.1|9598.1|3
1637294970000|2021-11-19 04:09:30|9608.3|9598.3|9608.9|9598.9|9608.9|9598.9|9608|9598|4
1637294980000|2021-11-19 04:09:40|9608.8|9598.8|9608.9|9598.9|9608.9|9598.9|9608.8|9598.8|2
1637294990000|2021-11-19 04:09:50|9608.8|9598.8|9608.4|9598.4|9608.9|9598.9|9608.1|9598.1|5
1637295000000|2021-11-19 04:10:00|9608.1|9598.1|9608.1|9598.1|9608.4|9598.4|9608.1|9598.1|3
1637295050000|2021-11-19 04:10:50|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|1
1637295060000|2021-11-19 04:11:00|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|1
1637295110000|2021-11-19 04:11:50|9607.9|9597.9|9608.1|9598.1|9608.1|9598.1|9607.9|9597.9|2
1637295130000|2021-11-19 04:12:10|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|1
1637295140000|2021-11-19 04:12:20|9608.1|9598.1|9608.1|9598.1|9608.4|9598.4|9608.1|9598.1|3
1637295150000|2021-11-19 04:12:30|9607.9|9597.9|9608.1|9598.1|9608.4|9598.4|9607.9|9597.9|8
1637295190000|2021-11-19 04:13:10|9607.9|9597.9|9608.1|9598.1|9608.1|9598.1|9607.9|9597.9|4
1637295210000|2021-11-19 04:13:30|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|1
1637295220000|2021-11-19 04:13:40|9608.3|9598.3|9608|9598|9608.8|9598.8|9608|9598|5
1637295230000|2021-11-19 04:13:50|9608.3|9598.3|9608.4|9598.4|9608.6|9598.6|9608.1|9598.1|5
1637295240000|2021-11-19 04:14:00|9608.1|9598.1|9608.1|9598.1|9608.4|9598.4|9608.1|9598.1|3
1637295250000|2021-11-19 04:14:10|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|1
1637295260000|2021-11-19 04:14:20|9608.6|9598.6|9608.9|9598.9|9608.9|9598.9|9608.6|9598.6|2
1637295270000|2021-11-19 04:14:30|9608.8|9598.8|9608.9|9598.9|9608.9|9598.9|9608.8|9598.8|2
1637295280000|2021-11-19 04:14:40|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1637295290000|2021-11-19 04:14:50|9609|9599|9609|9599|9609|9599|9609|9599|1
1637295300000|2021-11-19 04:15:00|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|1
1637295310000|2021-11-19 04:15:10|9609|9599|9609|9599|9609|9599|9609|9599|1
1637295320000|2021-11-19 04:15:20|9608.8|9598.8|9609|9599|9609|9599|9608.8|9598.8|2
1637295370000|2021-11-19 04:16:10|9608.1|9598.1|9608.8|9598.8|9608.8|9598.8|9608.1|9598.1|2
1637295380000|2021-11-19 04:16:20|9609|9599|9609|9599|9609|9599|9609|9599|1
1637295400000|2021-11-19 04:16:40|9608.8|9598.8|9609|9599|9609|9599|9608.8|9598.8|2
1637295430000|2021-11-19 04:17:10|9608.6|9598.6|9608.6|9598.6|9608.9|9598.9|9608.6|9598.6|3
1637295440000|2021-11-19 04:17:20|9608.9|9598.9|9608.9|9598.9|9608.9|9598.9|9608.6|9598.6|3
1637295450000|2021-11-19 04:17:30|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|9607.9|9597.9|3
1637295460000|2021-11-19 04:17:40|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.1|9598.1|3
1637295470000|2021-11-19 04:17:50|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|1
1637295480000|2021-11-19 04:18:00|9608.3|9598.3|9608.5|9598.5|9608.5|9598.5|9608.1|9598.1|3
1637295490000|2021-11-19 04:18:10|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|1
1637295520000|2021-11-19 04:18:40|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|1
1637295530000|2021-11-19 04:18:50|9607.4|9597.4|9608.5|9598.5|9608.5|9598.5|9607.4|9597.4|4
1637295540000|2021-11-19 04:19:00|9608.8|9598.8|9610.3|9600.3|9610.3|9600.3|9608.8|9598.8|2
1637295550000|2021-11-19 04:19:10|9609.6|9599.6|9609.5|9599.5|9610.1|9600.1|9609.5|9599.5|5
1637295560000|2021-11-19 04:19:20|9609.8|9599.8|9609.6|9599.6|9609.8|9599.8|9609.3|9599.3|3
1637295570000|2021-11-19 04:19:30|9609.4|9599.4|9609.6|9599.6|9609.6|9599.6|9609.4|9599.4|2
1637295580000|2021-11-19 04:19:40|9609.9|9599.9|9609.5|9599.5|9609.9|9599.9|9609.1|9599.1|5
1637295590000|2021-11-19 04:19:50|9609|9599|9609|9599|9609|9599|9609|9599|1
1637295610000|2021-11-19 04:20:10|9608.9|9598.9|9608.9|9598.9|9608.9|9598.9|9608.9|9598.9|1
1637295620000|2021-11-19 04:20:20|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|1
1637295630000|2021-11-19 04:20:30|9608.6|9598.6|9608|9598|9608.6|9598.6|9607.5|9597.5|3
1637295640000|2021-11-19 04:20:40|9608.4|9598.4|9608.8|9598.8|9608.8|9598.8|9608.4|9598.4|2
1637295650000|2021-11-19 04:20:50|9609|9599|9609|9599|9609|9599|9608.8|9598.8|3
1637295660000|2021-11-19 04:21:00|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1637295670000|2021-11-19 04:21:10|9609.6|9599.6|9609.8|9599.8|9609.8|9599.8|9609.6|9599.6|2
1637295680000|2021-11-19 04:21:20|9610.1|9600.1|9609.9|9599.9|9610.1|9600.1|9609.9|9599.9|2
1637295700000|2021-11-19 04:21:40|9610.1|9600.1|9611|9601|9611|9601|9609.9|9599.9|7
1637295710000|2021-11-19 04:21:50|9611.3|9601.3|9610.8|9600.8|9611.3|9601.3|9610.8|9600.8|4
1637295720000|2021-11-19 04:22:00|9610.1|9600.1|9610.6|9600.6|9611|9601|9610.1|9600.1|5
1637295740000|2021-11-19 04:22:20|9610.9|9600.9|9610.8|9600.8|9610.9|9600.9|9610.5|9600.5|4
1637295750000|2021-11-19 04:22:30|9610.4|9600.4|9610.5|9600.5|9610.8|9600.8|9610.4|9600.4|3
1637295760000|2021-11-19 04:22:40|9610.8|9600.8|9610.4|9600.4|9610.8|9600.8|9610.4|9600.4|3
1637295770000|2021-11-19 04:22:50|9610.3|9600.3|9609|9599|9610.8|9600.8|9609|9599|5
1637295780000|2021-11-19 04:23:00|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1637295810000|2021-11-19 04:23:30|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|1
1637295820000|2021-11-19 04:23:40|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1637295880000|2021-11-19 04:24:40|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|1
1637295930000|2021-11-19 04:25:30|9609.3|9599.3|9608.5|9598.5|9609.3|9599.3|9608.5|9598.5|3
1637295940000|2021-11-19 04:25:40|9608.4|9598.4|9609.1|9599.1|9609.1|9599.1|9608.4|9598.4|2
1637295950000|2021-11-19 04:25:50|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1637295970000|2021-11-19 04:26:10|9608.4|9598.4|9609|9599|9609|9599|9608.4|9598.4|2
1637296000000|2021-11-19 04:26:40|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1637296010000|2021-11-19 04:26:50|9608.9|9598.9|9608.5|9598.5|9608.9|9598.9|9608.5|9598.5|3
1637296020000|2021-11-19 04:27:00|9609.5|9599.5|9608.8|9598.8|9609.5|9599.5|9608.8|9598.8|3
1637296040000|2021-11-19 04:27:20|9609.3|9599.3|9610|9600|9610.3|9600.3|9609.3|9599.3|6
1637296050000|2021-11-19 04:27:30|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|1
1637296060000|2021-11-19 04:27:40|9609.8|9599.8|9608.8|9598.8|9609.8|9599.8|9608.6|9598.6|4
1637296080000|2021-11-19 04:28:00|9608.6|9598.6|9609.1|9599.1|9609.3|9599.3|9608.3|9598.3|6
1637296090000|2021-11-19 04:28:10|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1637296100000|2021-11-19 04:28:20|9608.6|9598.6|9608.8|9598.8|9608.8|9598.8|9608.6|9598.6|2
1637296110000|2021-11-19 04:28:30|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|1
1637296120000|2021-11-19 04:28:40|9609|9599|9609.9|9599.9|9609.9|9599.9|9609|9599|4
1637296140000|2021-11-19 04:29:00|9610.1|9600.1|9611.1|9601.1|9611.1|9601.1|9610.1|9600.1|5
1637296160000|2021-11-19 04:29:20|9610.3|9600.3|9611|9601|9611|9601|9610.3|9600.3|4
1637296180000|2021-11-19 04:29:40|9609.9|9599.9|9610.8|9600.8|9610.8|9600.8|9609.9|9599.9|4
1637296200000|2021-11-19 04:30:00|9610.5|9600.5|9611.3|9601.3|9611.6|9601.6|9610.5|9600.5|7
1637296210000|2021-11-19 04:30:10|9611|9601|9611.4|9601.4|9611.9|9601.9|9611|9601|11
1637296230000|2021-11-19 04:30:30|9611.6|9601.6|9611.3|9601.3|9611.6|9601.6|9611.3|9601.3|2
1637296260000|2021-11-19 04:31:00|9610.9|9600.9|9611.1|9601.1|9611.1|9601.1|9610.9|9600.9|2
1637296280000|2021-11-19 04:31:20|9611.5|9601.5|9611.4|9601.4|9611.6|9601.6|9611.4|9601.4|3
1637296290000|2021-11-19 04:31:30|9611.1|9601.1|9610.6|9600.6|9611.1|9601.1|9610.6|9600.6|3
1637296300000|2021-11-19 04:31:40|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|1
1637296310000|2021-11-19 04:31:50|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|1
1637296320000|2021-11-19 04:32:00|9610.9|9600.9|9612|9602|9612|9602|9610.9|9600.9|4
1637296350000|2021-11-19 04:32:30|9611.8|9601.8|9611.4|9601.4|9611.8|9601.8|9611.4|9601.4|2
1637296360000|2021-11-19 04:32:40|9611.8|9601.8|9611.9|9601.9|9612.1|9602.1|9611.8|9601.8|3
1637296370000|2021-11-19 04:32:50|9612.3|9602.3|9611.5|9601.5|9612.3|9602.3|9611.5|9601.5|3
1637296380000|2021-11-19 04:33:00|9611.9|9601.9|9612.3|9602.3|9612.3|9602.3|9611.9|9601.9|2
1637296400000|2021-11-19 04:33:20|9613.1|9603.1|9612.9|9602.9|9613.5|9603.5|9612.9|9602.9|5
1637296410000|2021-11-19 04:33:30|9612.6|9602.6|9613.1|9603.1|9613.1|9603.1|9612.6|9602.6|3
1637296420000|2021-11-19 04:33:40|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|1
1637296430000|2021-11-19 04:33:50|9613.1|9603.1|9613.5|9603.5|9613.5|9603.5|9613.1|9603.1|3
1637296440000|2021-11-19 04:34:00|9613.3|9603.3|9613.5|9603.5|9613.5|9603.5|9613.3|9603.3|2
1637296450000|2021-11-19 04:34:10|9613.4|9603.4|9613.1|9603.1|9613.4|9603.4|9613.1|9603.1|2
1637296460000|2021-11-19 04:34:20|9613.4|9603.4|9613.1|9603.1|9613.4|9603.4|9613.1|9603.1|2
1637296470000|2021-11-19 04:34:30|9613.4|9603.4|9613.5|9603.5|9613.5|9603.5|9613.4|9603.4|2
1637296480000|2021-11-19 04:34:40|9613.3|9603.3|9613.3|9603.3|9613.5|9603.5|9613.3|9603.3|3
1637296490000|2021-11-19 04:34:50|9613.5|9603.5|9613.3|9603.3|9613.5|9603.5|9613.3|9603.3|4
1637296500000|2021-11-19 04:35:00|9613.5|9603.5|9613.3|9603.3|9613.5|9603.5|9613.3|9603.3|4
1637296510000|2021-11-19 04:35:10|9613.5|9603.5|9613.3|9603.3|9613.5|9603.5|9613.3|9603.3|2
1637296520000|2021-11-19 04:35:20|9613.5|9603.5|9614.4|9604.4|9614.4|9604.4|9613.3|9603.3|4
1637296560000|2021-11-19 04:36:00|9614|9604|9613.8|9603.8|9614.3|9604.3|9613.8|9603.8|3
1637296570000|2021-11-19 04:36:10|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|1
1637296580000|2021-11-19 04:36:20|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|1
1637296590000|2021-11-19 04:36:30|9614|9604|9613.6|9603.6|9614|9604|9613.6|9603.6|3
1637296620000|2021-11-19 04:37:00|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|1
1637296630000|2021-11-19 04:37:10|9613.6|9603.6|9613.4|9603.4|9613.9|9603.9|9612.6|9602.6|7
1637296640000|2021-11-19 04:37:20|9613.3|9603.3|9613|9603|9613.3|9603.3|9613|9603|2
1637296650000|2021-11-19 04:37:30|9612.5|9602.5|9612.9|9602.9|9612.9|9602.9|9612.5|9602.5|2
1637296670000|2021-11-19 04:37:50|9612.6|9602.6|9612.9|9602.9|9612.9|9602.9|9612.6|9602.6|2
1637296680000|2021-11-19 04:38:00|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|1
1637296700000|2021-11-19 04:38:20|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|9613.1|9603.1|3
1637296710000|2021-11-19 04:38:30|9613.1|9603.1|9613.1|9603.1|9613.4|9603.4|9613.1|9603.1|3
1637296720000|2021-11-19 04:38:40|9613.4|9603.4|9612.9|9602.9|9613.6|9603.6|9612.9|9602.9|5
1637296730000|2021-11-19 04:38:50|9612.4|9602.4|9612|9602|9612.4|9602.4|9612|9602|3
1637296740000|2021-11-19 04:39:00|9612.4|9602.4|9612|9602|9612.4|9602.4|9612|9602|2
1637296750000|2021-11-19 04:39:10|9611|9601|9611.5|9601.5|9611.5|9601.5|9611|9601|5
1637296760000|2021-11-19 04:39:20|9611.3|9601.3|9611.8|9601.8|9611.8|9601.8|9611.3|9601.3|4
1637296770000|2021-11-19 04:39:30|9611.5|9601.5|9611.6|9601.6|9611.6|9601.6|9611.4|9601.4|4
1637296780000|2021-11-19 04:39:40|9611.8|9601.8|9611.5|9601.5|9612.4|9602.4|9611|9601|6
1637296790000|2021-11-19 04:39:50|9611.3|9601.3|9610.8|9600.8|9611.3|9601.3|9610.8|9600.8|3
1637296800000|2021-11-19 04:40:00|9610.5|9600.5|9609.3|9599.3|9610.5|9600.5|9609.3|9599.3|3
1637296830000|2021-11-19 04:40:30|9609.5|9599.5|9609.8|9599.8|9610|9600|9609.5|9599.5|5
1637296840000|2021-11-19 04:40:40|9610|9600|9608.8|9598.8|9610|9600|9608.8|9598.8|6
1637296880000|2021-11-19 04:41:20|9608.5|9598.5|9607.5|9597.5|9608.8|9598.8|9607.3|9597.3|5
1637296890000|2021-11-19 04:41:30|9606.8|9596.8|9607.9|9597.9|9607.9|9597.9|9606.3|9596.3|8
1637296900000|2021-11-19 04:41:40|9607.1|9597.1|9608.1|9598.1|9608.4|9598.4|9607.1|9597.1|7
1637296910000|2021-11-19 04:41:50|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|1
1637296920000|2021-11-19 04:42:00|9607.4|9597.4|9607.9|9597.9|9607.9|9597.9|9607.4|9597.4|3
1637296930000|2021-11-19 04:42:10|9608|9598|9608.6|9598.6|9608.6|9598.6|9608|9598|3
1637296940000|2021-11-19 04:42:20|9608.1|9598.1|9608.3|9598.3|9608.5|9598.5|9608.1|9598.1|3
1637296960000|2021-11-19 04:42:40|9608.5|9598.5|9609.9|9599.9|9609.9|9599.9|9608.5|9598.5|3
1637296980000|2021-11-19 04:43:00|9609.6|9599.6|9609.8|9599.8|9609.8|9599.8|9608.6|9598.6|5
1637296990000|2021-11-19 04:43:10|9609.9|9599.9|9610|9600|9610|9600|9609.8|9599.8|3
1637297000000|2021-11-19 04:43:20|9610.3|9600.3|9610.1|9600.1|9610.3|9600.3|9610.1|9600.1|2
1637297010000|2021-11-19 04:43:30|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|9610.1|9600.1|3
1637297020000|2021-11-19 04:43:40|9610.1|9600.1|9610.6|9600.6|9610.9|9600.9|9609.9|9599.9|6
1637297040000|2021-11-19 04:44:00|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|1
1637297060000|2021-11-19 04:44:20|9609.9|9599.9|9610.6|9600.6|9610.8|9600.8|9609.9|9599.9|3
1637297070000|2021-11-19 04:44:30|9610.4|9600.4|9611|9601|9611.1|9601.1|9610.4|9600.4|5
1637297080000|2021-11-19 04:44:40|9611.1|9601.1|9610.4|9600.4|9611.1|9601.1|9610.1|9600.1|5
1637297090000|2021-11-19 04:44:50|9610.8|9600.8|9610.9|9600.9|9610.9|9600.9|9610.8|9600.8|2
1637297100000|2021-11-19 04:45:00|9611.4|9601.4|9611.4|9601.4|9611.6|9601.6|9611.4|9601.4|3
1637297130000|2021-11-19 04:45:30|9611.1|9601.1|9612.1|9602.1|9612.5|9602.5|9610.8|9600.8|11
1637297140000|2021-11-19 04:45:40|9611.6|9601.6|9612.1|9602.1|9612.1|9602.1|9611.6|9601.6|7
1637297160000|2021-11-19 04:46:00|9612.4|9602.4|9612.4|9602.4|9612.4|9602.4|9612.4|9602.4|1
1637297170000|2021-11-19 04:46:10|9612.1|9602.1|9612.1|9602.1|9612.4|9602.4|9612.1|9602.1|3
1637297180000|2021-11-19 04:46:20|9612.4|9602.4|9611.6|9601.6|9612.4|9602.4|9611.6|9601.6|4
1637297210000|2021-11-19 04:46:50|9612.1|9602.1|9612.4|9602.4|9612.8|9602.8|9611.8|9601.8|10
1637297220000|2021-11-19 04:47:00|9612|9602|9611.9|9601.9|9612.4|9602.4|9611.6|9601.6|7
1637297240000|2021-11-19 04:47:20|9612.1|9602.1|9611.9|9601.9|9612.1|9602.1|9611.9|9601.9|2
1637297250000|2021-11-19 04:47:30|9612.1|9602.1|9611.9|9601.9|9612.4|9602.4|9611.9|9601.9|4
1637297260000|2021-11-19 04:47:40|9612.1|9602.1|9611.9|9601.9|9612.4|9602.4|9611.9|9601.9|4
1637297270000|2021-11-19 04:47:50|9612.1|9602.1|9612|9602|9612.4|9602.4|9612|9602|3
1637297280000|2021-11-19 04:48:00|9612.3|9602.3|9611.9|9601.9|9612.3|9602.3|9611.9|9601.9|3
1637297300000|2021-11-19 04:48:20|9612|9602|9612|9602|9612.4|9602.4|9612|9602|3
1637297310000|2021-11-19 04:48:30|9612.4|9602.4|9612.3|9602.3|9612.6|9602.6|9612|9602|5
1637297320000|2021-11-19 04:48:40|9611.6|9601.6|9611.6|9601.6|9611.6|9601.6|9611.6|9601.6|1
1637297330000|2021-11-19 04:48:50|9611.9|9601.9|9611.9|9601.9|9612.1|9602.1|9611.9|9601.9|3
1637297340000|2021-11-19 04:49:00|9612.1|9602.1|9611.3|9601.3|9612.1|9602.1|9611.3|9601.3|3
1637297360000|2021-11-19 04:49:20|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|1
1637297370000|2021-11-19 04:49:30|9612.1|9602.1|9611.8|9601.8|9612.1|9602.1|9611.8|9601.8|2
1637297380000|2021-11-19 04:49:40|9611.5|9601.5|9611.5|9601.5|9612.1|9602.1|9611.5|9601.5|5
1637297400000|2021-11-19 04:50:00|9612|9602|9613.4|9603.4|9613.4|9603.4|9612|9602|8
1637297410000|2021-11-19 04:50:10|9613.1|9603.1|9612.8|9602.8|9613.1|9603.1|9612.8|9602.8|4
1637297420000|2021-11-19 04:50:20|9612.1|9602.1|9611.6|9601.6|9612.1|9602.1|9611.6|9601.6|2
1637297430000|2021-11-19 04:50:30|9612|9602|9612.3|9602.3|9612.3|9602.3|9612|9602|2
1637297440000|2021-11-19 04:50:40|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|1
1637297460000|2021-11-19 04:51:00|9611.6|9601.6|9611.5|9601.5|9612.8|9602.8|9611.5|9601.5|6
1637297480000|2021-11-19 04:51:20|9611.3|9601.3|9611.9|9601.9|9611.9|9601.9|9611.3|9601.3|3
1637297490000|2021-11-19 04:51:30|9611.6|9601.6|9611.3|9601.3|9611.6|9601.6|9611.3|9601.3|2
1637297500000|2021-11-19 04:51:40|9611.6|9601.6|9611.8|9601.8|9612.4|9602.4|9611.3|9601.3|9
1637297510000|2021-11-19 04:51:50|9611.5|9601.5|9611.8|9601.8|9611.8|9601.8|9611.5|9601.5|2
1637297520000|2021-11-19 04:52:00|9611.6|9601.6|9611.3|9601.3|9611.6|9601.6|9611.3|9601.3|2
1637297540000|2021-11-19 04:52:20|9611.6|9601.6|9611.5|9601.5|9611.9|9601.9|9611.5|9601.5|3
1637297550000|2021-11-19 04:52:30|9612|9602|9609.9|9599.9|9612.5|9602.5|9609.9|9599.9|6
1637297560000|2021-11-19 04:52:40|9609.6|9599.6|9609.4|9599.4|9609.6|9599.6|9609.4|9599.4|2
1637297570000|2021-11-19 04:52:50|9609|9599|9609|9599|9609|9599|9609|9599|1
1637297580000|2021-11-19 04:53:00|9608.6|9598.6|9608.4|9598.4|9608.6|9598.6|9608.4|9598.4|2
1637297590000|2021-11-19 04:53:10|9608.6|9598.6|9609.1|9599.1|9609.1|9599.1|9608.6|9598.6|2
1637297600000|2021-11-19 04:53:20|9608.9|9598.9|9609.1|9599.1|9609.1|9599.1|9608.9|9598.9|2
1637297610000|2021-11-19 04:53:30|9608.9|9598.9|9608.6|9598.6|9608.9|9598.9|9608.6|9598.6|2
1637297620000|2021-11-19 04:53:40|9609|9599|9608.9|9598.9|9609.3|9599.3|9608.9|9598.9|3
1637297640000|2021-11-19 04:54:00|9609.3|9599.3|9609.5|9599.5|9610.3|9600.3|9609.3|9599.3|5
1637297660000|2021-11-19 04:54:20|9608.4|9598.4|9606.4|9596.4|9608.4|9598.4|9606|9596|6
1637297670000|2021-11-19 04:54:30|9606|9596|9605.8|9595.8|9606|9596|9605.8|9595.8|2
1637297680000|2021-11-19 04:54:40|9605.5|9595.5|9605.8|9595.8|9605.8|9595.8|9605.5|9595.5|2
1637297690000|2021-11-19 04:54:50|9605.6|9595.6|9605.3|9595.3|9606|9596|9604.8|9594.8|5
1637297700000|2021-11-19 04:55:00|9605|9595|9604.9|9594.9|9605.4|9595.4|9604.3|9594.3|5
1637297710000|2021-11-19 04:55:10|9604.5|9594.5|9604.8|9594.8|9604.8|9594.8|9604.5|9594.5|2
1637297720000|2021-11-19 04:55:20|9605|9595|9605.5|9595.5|9606|9596|9605|9595|3
1637297730000|2021-11-19 04:55:30|9605.9|9595.9|9607|9597|9607|9597|9605.9|9595.9|4
1637297740000|2021-11-19 04:55:40|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|1
1637297750000|2021-11-19 04:55:50|9607|9597|9608|9598|9608.4|9598.4|9607|9597|5
1637297760000|2021-11-19 04:56:00|9607.6|9597.6|9606.6|9596.6|9607.6|9597.6|9606.6|9596.6|3
1637297770000|2021-11-19 04:56:10|9607|9597|9607.1|9597.1|9608.3|9598.3|9607|9597|4
1637297780000|2021-11-19 04:56:20|9607.6|9597.6|9607.4|9597.4|9607.6|9597.6|9607.4|9597.4|2
1637297800000|2021-11-19 04:56:40|9607.1|9597.1|9606.9|9596.9|9607.1|9597.1|9606.9|9596.9|2
1637297810000|2021-11-19 04:56:50|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|1
1637297820000|2021-11-19 04:57:00|9606.6|9596.6|9607.5|9597.5|9607.5|9597.5|9606.6|9596.6|4
1637297830000|2021-11-19 04:57:10|9607|9597|9607.5|9597.5|9607.5|9597.5|9607|9597|6
1637297840000|2021-11-19 04:57:20|9607.3|9597.3|9607.5|9597.5|9607.5|9597.5|9607.3|9597.3|2
1637297860000|2021-11-19 04:57:40|9607.8|9597.8|9607.5|9597.5|9607.8|9597.8|9607.5|9597.5|2
1637297870000|2021-11-19 04:57:50|9607.3|9597.3|9607.5|9597.5|9607.5|9597.5|9607.3|9597.3|2
1637297890000|2021-11-19 04:58:10|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1637297900000|2021-11-19 04:58:20|9608|9598|9608|9598|9608|9598|9607.3|9597.3|3
1637297920000|2021-11-19 04:58:40|9607.8|9597.8|9607.6|9597.6|9607.9|9597.9|9607.4|9597.4|4
1637297930000|2021-11-19 04:58:50|9606.9|9596.9|9606.1|9596.1|9607.5|9597.5|9606.1|9596.1|5
1637297950000|2021-11-19 04:59:10|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|1
1637297980000|2021-11-19 04:59:40|9606.1|9596.1|9607.3|9597.3|9607.4|9597.4|9606.1|9596.1|4
1637297990000|2021-11-19 04:59:50|9606.9|9596.9|9606.3|9596.3|9607.3|9597.3|9606.3|9596.3|5
1637298000000|2021-11-19 05:00:00|9605.9|9595.9|9605.6|9595.6|9605.9|9595.9|9605.6|9595.6|2
1637298030000|2021-11-19 05:00:30|9605.8|9595.8|9608.3|9598.3|9608.3|9598.3|9605.8|9595.8|2
1637298050000|2021-11-19 05:00:50|9607.9|9597.9|9607.4|9597.4|9607.9|9597.9|9607.4|9597.4|2
1637298060000|2021-11-19 05:01:00|9607.1|9597.1|9607.4|9597.4|9607.4|9597.4|9607.1|9597.1|2
1637298070000|2021-11-19 05:01:10|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1637298100000|2021-11-19 05:01:40|9608|9598|9608.5|9598.5|9609.3|9599.3|9608|9598|4
1637298110000|2021-11-19 05:01:50|9609|9599|9609.5|9599.5|9609.5|9599.5|9609|9599|3
1637298120000|2021-11-19 05:02:00|9609.3|9599.3|9610.5|9600.5|9610.5|9600.5|9609.3|9599.3|4
1637298130000|2021-11-19 05:02:10|9609.1|9599.1|9608.9|9598.9|9609.8|9599.8|9608.9|9598.9|6
1637298140000|2021-11-19 05:02:20|9609|9599|9609.1|9599.1|9609.8|9599.8|9609|9599|4
1637298150000|2021-11-19 05:02:30|9608.9|9598.9|9609.1|9599.1|9609.1|9599.1|9608.9|9598.9|2
1637298160000|2021-11-19 05:02:40|9608.9|9598.9|9607.4|9597.4|9608.9|9598.9|9607.4|9597.4|5
1637298170000|2021-11-19 05:02:50|9607|9597|9607|9597|9607|9597|9607|9597|1
1637298190000|2021-11-19 05:03:10|9606.8|9596.8|9605.3|9595.3|9606.8|9596.8|9605.3|9595.3|3
1637298200000|2021-11-19 05:03:20|9605.5|9595.5|9606.9|9596.9|9606.9|9596.9|9605.3|9595.3|7
1637298210000|2021-11-19 05:03:30|9606.5|9596.5|9606.9|9596.9|9606.9|9596.9|9606.5|9596.5|2
1637298220000|2021-11-19 05:03:40|9606.6|9596.6|9606.3|9596.3|9606.6|9596.6|9606.3|9596.3|2
1637298230000|2021-11-19 05:03:50|9606.6|9596.6|9608.1|9598.1|9608.1|9598.1|9606.6|9596.6|6
1637298240000|2021-11-19 05:04:00|9608.3|9598.3|9608.8|9598.8|9608.8|9598.8|9608.3|9598.3|2
1637298260000|2021-11-19 05:04:20|9609|9599|9609|9599|9609|9599|9609|9599|1
1637298270000|2021-11-19 05:04:30|9608.8|9598.8|9608.6|9598.6|9608.8|9598.8|9608.6|9598.6|2
1637298290000|2021-11-19 05:04:50|9608.9|9598.9|9608.9|9598.9|9608.9|9598.9|9608.9|9598.9|1
1637298300000|2021-11-19 05:05:00|9609.3|9599.3|9609.8|9599.8|9609.8|9599.8|9609.3|9599.3|2
1637298310000|2021-11-19 05:05:10|9609.4|9599.4|9609.8|9599.8|9609.8|9599.8|9609.4|9599.4|2
1637298340000|2021-11-19 05:05:40|9609.4|9599.4|9609|9599|9609.4|9599.4|9609|9599|3
1637298350000|2021-11-19 05:05:50|9608.6|9598.6|9608.9|9598.9|9608.9|9598.9|9608.6|9598.6|2
1637298360000|2021-11-19 05:06:00|9608.6|9598.6|9609.1|9599.1|9609.1|9599.1|9608.6|9598.6|3
1637298390000|2021-11-19 05:06:30|9608.9|9598.9|9608.3|9598.3|9608.9|9598.9|9608.3|9598.3|2
1637298410000|2021-11-19 05:06:50|9608.6|9598.6|9609.3|9599.3|9609.3|9599.3|9608.6|9598.6|2
1637298420000|2021-11-19 05:07:00|9609|9599|9609.8|9599.8|9610.3|9600.3|9609|9599|5
1637298430000|2021-11-19 05:07:10|9610.3|9600.3|9610.1|9600.1|9610.3|9600.3|9610.1|9600.1|2
1637298440000|2021-11-19 05:07:20|9610.5|9600.5|9611.3|9601.3|9611.5|9601.5|9610.5|9600.5|5
1637298450000|2021-11-19 05:07:30|9611.5|9601.5|9611.6|9601.6|9611.6|9601.6|9611.5|9601.5|2
1637298460000|2021-11-19 05:07:40|9611.4|9601.4|9610.5|9600.5|9611.4|9601.4|9610.3|9600.3|5
1637298470000|2021-11-19 05:07:50|9610.9|9600.9|9610.5|9600.5|9610.9|9600.9|9610.3|9600.3|4
1637298480000|2021-11-19 05:08:00|9610.8|9600.8|9611.3|9601.3|9612.1|9602.1|9610.8|9600.8|7
1637298490000|2021-11-19 05:08:10|9611.6|9601.6|9611|9601|9611.6|9601.6|9611|9601|3
1637298500000|2021-11-19 05:08:20|9611.3|9601.3|9611.5|9601.5|9611.6|9601.6|9611.3|9601.3|4
1637298510000|2021-11-19 05:08:30|9611.8|9601.8|9612.1|9602.1|9612.4|9602.4|9611.8|9601.8|3
1637298520000|2021-11-19 05:08:40|9611.8|9601.8|9612.1|9602.1|9612.1|9602.1|9611.6|9601.6|4
1637298530000|2021-11-19 05:08:50|9611.3|9601.3|9610.6|9600.6|9611.3|9601.3|9610.6|9600.6|5
1637298540000|2021-11-19 05:09:00|9611.3|9601.3|9610.6|9600.6|9611.5|9601.5|9610.6|9600.6|5
1637298560000|2021-11-19 05:09:20|9610.9|9600.9|9613|9603|9613|9603|9610.9|9600.9|3
1637298570000|2021-11-19 05:09:30|9611|9601|9610.4|9600.4|9611.6|9601.6|9610.4|9600.4|8
1637298580000|2021-11-19 05:09:40|9610.1|9600.1|9610.4|9600.4|9610.4|9600.4|9610.1|9600.1|2
1637298590000|2021-11-19 05:09:50|9610.6|9600.6|9610.5|9600.5|9611.1|9601.1|9610.5|9600.5|4
1637298600000|2021-11-19 05:10:00|9610.3|9600.3|9610.6|9600.6|9610.6|9600.6|9610.3|9600.3|4
1637298610000|2021-11-19 05:10:10|9610|9600|9610|9600|9610|9600|9610|9600|1
1637298640000|2021-11-19 05:10:40|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1637298660000|2021-11-19 05:11:00|9610.3|9600.3|9607.8|9597.8|9610.3|9600.3|9607.6|9597.6|4
1637298670000|2021-11-19 05:11:10|9607.5|9597.5|9606.4|9596.4|9607.5|9597.5|9606.4|9596.4|4
1637298680000|2021-11-19 05:11:20|9606.5|9596.5|9607.1|9597.1|9607.1|9597.1|9606.1|9596.1|7
1637298690000|2021-11-19 05:11:30|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|9606.3|9596.3|4
1637298700000|2021-11-19 05:11:40|9607.1|9597.1|9607.1|9597.1|9607.4|9597.4|9606.9|9596.9|7
1637298710000|2021-11-19 05:11:50|9607.4|9597.4|9607.1|9597.1|9607.4|9597.4|9607.1|9597.1|2
1637298720000|2021-11-19 05:12:00|9606.9|9596.9|9607|9597|9607|9597|9606.9|9596.9|2
1637298770000|2021-11-19 05:12:50|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|1
1637298780000|2021-11-19 05:13:00|9605.9|9595.9|9605.5|9595.5|9605.9|9595.9|9605.1|9595.1|3
1637298790000|2021-11-19 05:13:10|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|1
1637298840000|2021-11-19 05:14:00|9604.9|9594.9|9604.8|9594.8|9604.9|9594.9|9604.8|9594.8|2
1637298850000|2021-11-19 05:14:10|9604.9|9594.9|9604.8|9594.8|9604.9|9594.9|9604.8|9594.8|2
1637298860000|2021-11-19 05:14:20|9605|9595|9605.6|9595.6|9606.1|9596.1|9605|9595|3
1637298880000|2021-11-19 05:14:40|9605.8|9595.8|9606.1|9596.1|9606.1|9596.1|9605.8|9595.8|2
1637298890000|2021-11-19 05:14:50|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|1
1637298900000|2021-11-19 05:15:00|9605.8|9595.8|9607|9597|9607|9597|9605.6|9595.6|8
1637298940000|2021-11-19 05:15:40|9608.3|9598.3|9610.4|9600.4|9610.4|9600.4|9608.3|9598.3|4
1637298950000|2021-11-19 05:15:50|9610.3|9600.3|9610.3|9600.3|9610.4|9600.4|9610.3|9600.3|3
1637298960000|2021-11-19 05:16:00|9610|9600|9609.5|9599.5|9610|9600|9609.5|9599.5|2
1637298980000|2021-11-19 05:16:20|9609.3|9599.3|9609|9599|9609.3|9599.3|9609|9599|2
1637298990000|2021-11-19 05:16:30|9609.8|9599.8|9609.5|9599.5|9609.8|9599.8|9609.5|9599.5|2
1637299000000|2021-11-19 05:16:40|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1637299010000|2021-11-19 05:16:50|9609|9599|9609|9599|9609|9599|9609|9599|1
1637299030000|2021-11-19 05:17:10|9609.8|9599.8|9609.3|9599.3|9609.8|9599.8|9609.3|9599.3|2
1637299040000|2021-11-19 05:17:20|9609|9599|9608.8|9598.8|9609|9599|9607.9|9597.9|3
1637299050000|2021-11-19 05:17:30|9609|9599|9609.3|9599.3|9609.3|9599.3|9609|9599|2
1637299080000|2021-11-19 05:18:00|9609|9599|9608.5|9598.5|9609|9599|9608.5|9598.5|3
1637299090000|2021-11-19 05:18:10|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1637299100000|2021-11-19 05:18:20|9607.6|9597.6|9606.9|9596.9|9607.6|9597.6|9606.6|9596.6|8
1637299110000|2021-11-19 05:18:30|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|1
1637299150000|2021-11-19 05:19:10|9607|9597|9607.1|9597.1|9607.1|9597.1|9606.9|9596.9|3
1637299160000|2021-11-19 05:19:20|9606.9|9596.9|9607.3|9597.3|9607.9|9597.9|9606.9|9596.9|4
1637299170000|2021-11-19 05:19:30|9607|9597|9607|9597|9607|9597|9607|9597|1
1637299190000|2021-11-19 05:19:50|9606.6|9596.6|9608.6|9598.6|9608.8|9598.8|9606.4|9596.4|4
1637299200000|2021-11-19 05:20:00|9608.9|9598.9|9608.4|9598.4|9609.4|9599.4|9608.4|9598.4|4
1637299230000|2021-11-19 05:20:30|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|1
1637299240000|2021-11-19 05:20:40|9607|9597|9607.4|9597.4|9607.4|9597.4|9607|9597|6
1637299250000|2021-11-19 05:20:50|9607.1|9597.1|9606.8|9596.8|9607.1|9597.1|9606.8|9596.8|3
1637299260000|2021-11-19 05:21:00|9606.5|9596.5|9606.8|9596.8|9607|9597|9606.5|9596.5|3
1637299270000|2021-11-19 05:21:10|9606.5|9596.5|9606|9596|9606.5|9596.5|9606|9596|5
1637299280000|2021-11-19 05:21:20|9606.4|9596.4|9607.4|9597.4|9607.4|9597.4|9606.3|9596.3|5
1637299290000|2021-11-19 05:21:30|9607.1|9597.1|9606.9|9596.9|9607.1|9597.1|9606.9|9596.9|2
1637299300000|2021-11-19 05:21:40|9606|9596|9606.3|9596.3|9606.3|9596.3|9606|9596|4
1637299320000|2021-11-19 05:22:00|9606|9596|9606|9596|9606|9596|9606|9596|1
1637299330000|2021-11-19 05:22:10|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|1
1637299350000|2021-11-19 05:22:30|9606.9|9596.9|9607.9|9597.9|9607.9|9597.9|9606.9|9596.9|3
1637299360000|2021-11-19 05:22:40|9608.1|9598.1|9608.6|9598.6|9608.6|9598.6|9608.1|9598.1|3
1637299410000|2021-11-19 05:23:30|9608.4|9598.4|9608.1|9598.1|9608.4|9598.4|9607.6|9597.6|4
1637299420000|2021-11-19 05:23:40|9607.9|9597.9|9608.1|9598.1|9608.1|9598.1|9607.9|9597.9|4
1637299440000|2021-11-19 05:24:00|9608.4|9598.4|9608.1|9598.1|9608.4|9598.4|9608.1|9598.1|2
1637299470000|2021-11-19 05:24:30|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1637299480000|2021-11-19 05:24:40|9608.5|9598.5|9611|9601|9611|9601|9608.5|9598.5|3
1637299500000|2021-11-19 05:25:00|9610.6|9600.6|9610.5|9600.5|9610.6|9600.6|9609.1|9599.1|6
1637299510000|2021-11-19 05:25:10|9609.5|9599.5|9610|9600|9610|9600|9609.5|9599.5|2
1637299520000|2021-11-19 05:25:20|9609.3|9599.3|9610.1|9600.1|9610.5|9600.5|9609.3|9599.3|5
1637299540000|2021-11-19 05:25:40|9610|9600|9610.3|9600.3|9610.3|9600.3|9610|9600|2
1637299550000|2021-11-19 05:25:50|9609.4|9599.4|9610.5|9600.5|9610.8|9600.8|9609.4|9599.4|3
1637299580000|2021-11-19 05:26:20|9611|9601|9610.8|9600.8|9611|9601|9610.8|9600.8|2
1637299590000|2021-11-19 05:26:30|9610.4|9600.4|9611|9601|9611|9601|9610.4|9600.4|3
1637299600000|2021-11-19 05:26:40|9610.5|9600.5|9612.1|9602.1|9612.4|9602.4|9610.5|9600.5|6
1637299610000|2021-11-19 05:26:50|9612.4|9602.4|9611.8|9601.8|9612.6|9602.6|9611.8|9601.8|5
1637299620000|2021-11-19 05:27:00|9612|9602|9612.1|9602.1|9612.4|9602.4|9612|9602|4
1637299630000|2021-11-19 05:27:10|9611.9|9601.9|9611.5|9601.5|9611.9|9601.9|9611.5|9601.5|2
1637299640000|2021-11-19 05:27:20|9611.8|9601.8|9612.9|9602.9|9612.9|9602.9|9611.8|9601.8|3
1637299650000|2021-11-19 05:27:30|9613.3|9603.3|9613.1|9603.1|9613.3|9603.3|9613.1|9603.1|2
1637299670000|2021-11-19 05:27:50|9613.4|9603.4|9613.1|9603.1|9613.4|9603.4|9613.1|9603.1|2
1637299760000|2021-11-19 05:29:20|9612.9|9602.9|9613.3|9603.3|9613.3|9603.3|9612.8|9602.8|4
1637299770000|2021-11-19 05:29:30|9613.5|9603.5|9613.3|9603.3|9613.5|9603.5|9613.3|9603.3|2
1637299790000|2021-11-19 05:29:50|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1637299800000|2021-11-19 05:30:00|9613|9603|9591.6|9581.6|9613|9603|9589.9|9579.9|24
1637299810000|2021-11-19 05:30:10|9592.4|9582.4|9601.1|9591.1|9601.8|9591.8|9592.4|9582.4|19
1637299820000|2021-11-19 05:30:20|9598.5|9588.5|9595|9585|9599.8|9589.8|9594.3|9584.3|28
1637299830000|2021-11-19 05:30:30|9594.6|9584.6|9596.9|9586.9|9600|9590|9593.5|9583.5|23
1637299840000|2021-11-19 05:30:40|9596.3|9586.3|9598|9588|9598|9588|9594.9|9584.9|17
1637299850000|2021-11-19 05:30:50|9597.8|9587.8|9592.1|9582.1|9597.8|9587.8|9591.4|9581.4|23
1637299860000|2021-11-19 05:31:00|9592.4|9582.4|9596.5|9586.5|9596.9|9586.9|9591.9|9581.9|25
1637299870000|2021-11-19 05:31:10|9596.3|9586.3|9589|9579|9596.3|9586.3|9587.9|9577.9|19
1637299880000|2021-11-19 05:31:20|9588.4|9578.4|9587.6|9577.6|9589.5|9579.5|9585.5|9575.5|23
1637299890000|2021-11-19 05:31:30|9588|9578|9586.8|9576.8|9589.6|9579.6|9585.8|9575.8|24
1637299900000|2021-11-19 05:31:40|9587.1|9577.1|9589.1|9579.1|9590.8|9580.8|9587.1|9577.1|22
1637299910000|2021-11-19 05:31:50|9588.9|9578.9|9586.5|9576.5|9589.4|9579.4|9586.5|9576.5|12
1637299920000|2021-11-19 05:32:00|9587|9577|9590.5|9580.5|9590.5|9580.5|9587|9577|11
1637299930000|2021-11-19 05:32:10|9590.8|9580.8|9595.3|9585.3|9595.4|9585.4|9590.8|9580.8|13
1637299940000|2021-11-19 05:32:20|9594.9|9584.9|9593.1|9583.1|9594.9|9584.9|9592.4|9582.4|12
1637299950000|2021-11-19 05:32:30|9592.9|9582.9|9593.4|9583.4|9593.6|9583.6|9592.4|9582.4|18
1637299960000|2021-11-19 05:32:40|9593.1|9583.1|9593.5|9583.5|9595.8|9585.8|9592.4|9582.4|17
1637299970000|2021-11-19 05:32:50|9593.8|9583.8|9595.5|9585.5|9595.5|9585.5|9593.6|9583.6|10
1637299980000|2021-11-19 05:33:00|9595.3|9585.3|9594.8|9584.8|9595.4|9585.4|9593.5|9583.5|16
1637299990000|2021-11-19 05:33:10|9594.5|9584.5|9592.4|9582.4|9594.5|9584.5|9592.4|9582.4|14
1637300000000|2021-11-19 05:33:20|9592.8|9582.8|9591.8|9581.8|9592.8|9582.8|9591|9581|8
1637300010000|2021-11-19 05:33:30|9592.1|9582.1|9591.5|9581.5|9592.3|9582.3|9590.6|9580.6|10
1637300020000|2021-11-19 05:33:40|9591.4|9581.4|9591.3|9581.3|9592.4|9582.4|9591|9581|9
1637300030000|2021-11-19 05:33:50|9591.1|9581.1|9591.5|9581.5|9591.5|9581.5|9590.5|9580.5|6
1637300040000|2021-11-19 05:34:00|9590.8|9580.8|9589.1|9579.1|9590.8|9580.8|9588.5|9578.5|18
1637300050000|2021-11-19 05:34:10|9588.9|9578.9|9590|9580|9590.3|9580.3|9586.5|9576.5|18
1637300060000|2021-11-19 05:34:20|9589.6|9579.6|9590.5|9580.5|9591|9581|9588.5|9578.5|13
1637300070000|2021-11-19 05:34:30|9590.8|9580.8|9591|9581|9591|9581|9590.8|9580.8|2
1637300080000|2021-11-19 05:34:40|9591.4|9581.4|9590.4|9580.4|9593|9583|9589.6|9579.6|12
1637300090000|2021-11-19 05:34:50|9590.1|9580.1|9589.3|9579.3|9590.1|9580.1|9587.6|9577.6|11
1637300100000|2021-11-19 05:35:00|9588.4|9578.4|9589.6|9579.6|9590.4|9580.4|9588.4|9578.4|15
1637300110000|2021-11-19 05:35:10|9590|9580|9591.1|9581.1|9591.8|9581.8|9589.8|9579.8|9
1637300120000|2021-11-19 05:35:20|9590.5|9580.5|9589.8|9579.8|9591.4|9581.4|9589.5|9579.5|20
1637300130000|2021-11-19 05:35:30|9589.3|9579.3|9588.6|9578.6|9589.5|9579.5|9588.1|9578.1|10
1637300140000|2021-11-19 05:35:40|9588.4|9578.4|9586.5|9576.5|9588.4|9578.4|9585.5|9575.5|15
1637300150000|2021-11-19 05:35:50|9586.1|9576.1|9586|9576|9587.8|9577.8|9585.8|9575.8|14
1637300160000|2021-11-19 05:36:00|9585.8|9575.8|9586.5|9576.5|9586.5|9576.5|9584|9574|14
1637300170000|2021-11-19 05:36:10|9587.6|9577.6|9586.9|9576.9|9588|9578|9586.9|9576.9|11
1637300180000|2021-11-19 05:36:20|9587.1|9577.1|9586.8|9576.8|9587.8|9577.8|9586.8|9576.8|6
1637300190000|2021-11-19 05:36:30|9587.1|9577.1|9584.8|9574.8|9587.8|9577.8|9584.8|9574.8|17
1637300200000|2021-11-19 05:36:40|9584.3|9574.3|9584.8|9574.8|9585.1|9575.1|9583.8|9573.8|14
1637300210000|2021-11-19 05:36:50|9585.1|9575.1|9585.4|9575.4|9585.8|9575.8|9584.6|9574.6|11
1637300220000|2021-11-19 05:37:00|9585.8|9575.8|9588.4|9578.4|9589|9579|9585.8|9575.8|20
1637300230000|2021-11-19 05:37:10|9587.9|9577.9|9588.1|9578.1|9588.6|9578.6|9587.9|9577.9|13
1637300240000|2021-11-19 05:37:20|9588.5|9578.5|9588.8|9578.8|9588.8|9578.8|9588.3|9578.3|6
1637300250000|2021-11-19 05:37:30|9589|9579|9590.3|9580.3|9590.8|9580.8|9588.4|9578.4|11
1637300260000|2021-11-19 05:37:40|9590.1|9580.1|9590.5|9580.5|9591|9581|9589.9|9579.9|14
1637300270000|2021-11-19 05:37:50|9589.9|9579.9|9592|9582|9592.3|9582.3|9589.6|9579.6|10
1637300280000|2021-11-19 05:38:00|9591.8|9581.8|9591.9|9581.9|9594.8|9584.8|9591.8|9581.8|14
1637300290000|2021-11-19 05:38:10|9592.3|9582.3|9591.3|9581.3|9593.3|9583.3|9591.3|9581.3|13
1637300300000|2021-11-19 05:38:20|9591|9581|9593|9583|9593.5|9583.5|9590.8|9580.8|15
1637300310000|2021-11-19 05:38:30|9593.3|9583.3|9593.1|9583.1|9593.8|9583.8|9592.8|9582.8|13
1637300320000|2021-11-19 05:38:40|9593|9583|9596|9586|9596.1|9586.1|9593|9583|16
1637300330000|2021-11-19 05:38:50|9596.4|9586.4|9596.8|9586.8|9596.8|9586.8|9595.8|9585.8|6
1637300340000|2021-11-19 05:39:00|9596.5|9586.5|9600|9590|9601.3|9591.3|9594.8|9584.8|20
1637300350000|2021-11-19 05:39:10|9599.6|9589.6|9602.3|9592.3|9602.3|9592.3|9598.8|9588.8|15
1637300360000|2021-11-19 05:39:20|9602.5|9592.5|9605.6|9595.6|9606.3|9596.3|9602.5|9592.5|18
1637300370000|2021-11-19 05:39:30|9605.1|9595.1|9603.1|9593.1|9605.1|9595.1|9602.6|9592.6|18
1637300380000|2021-11-19 05:39:40|9602.9|9592.9|9604.1|9594.1|9604.1|9594.1|9602.9|9592.9|20
1637300390000|2021-11-19 05:39:50|9603.8|9593.8|9607.1|9597.1|9607.8|9597.8|9602.9|9592.9|18
1637300400000|2021-11-19 05:40:00|9607.4|9597.4|9607.6|9597.6|9609.3|9599.3|9607.1|9597.1|22
1637300410000|2021-11-19 05:40:10|9608.4|9598.4|9610.1|9600.1|9611.4|9601.4|9607.9|9597.9|27
1637300420000|2021-11-19 05:40:20|9609.9|9599.9|9610|9600|9611.6|9601.6|9609.4|9599.4|22
1637300430000|2021-11-19 05:40:30|9609.3|9599.3|9608.3|9598.3|9610.6|9600.6|9607.3|9597.3|13
1637300440000|2021-11-19 05:40:40|9607.9|9597.9|9607.9|9597.9|9608.4|9598.4|9607.5|9597.5|6
1637300450000|2021-11-19 05:40:50|9608.1|9598.1|9607.3|9597.3|9608.4|9598.4|9607.3|9597.3|6
1637300460000|2021-11-19 05:41:00|9607.5|9597.5|9612.5|9602.5|9612.9|9602.9|9607.5|9597.5|13
1637300470000|2021-11-19 05:41:10|9612.3|9602.3|9614.9|9604.9|9615.3|9605.3|9612.3|9602.3|10
1637300480000|2021-11-19 05:41:20|9615.3|9605.3|9617.6|9607.6|9618|9608|9615.3|9605.3|9
1637300490000|2021-11-19 05:41:30|9617.3|9607.3|9618.1|9608.1|9618.3|9608.3|9617.3|9607.3|9
1637300500000|2021-11-19 05:41:40|9617.8|9607.8|9614.8|9604.8|9618.3|9608.3|9614.8|9604.8|10
1637300510000|2021-11-19 05:41:50|9614.9|9604.9|9614.3|9604.3|9614.9|9604.9|9614.3|9604.3|4
1637300520000|2021-11-19 05:42:00|9613.4|9603.4|9615.8|9605.8|9617|9607|9613.4|9603.4|11
1637300530000|2021-11-19 05:42:10|9616.1|9606.1|9618.8|9608.8|9619|9609|9616.1|9606.1|5
1637300540000|2021-11-19 05:42:20|9618.3|9608.3|9617.4|9607.4|9618.3|9608.3|9617.4|9607.4|7
1637300550000|2021-11-19 05:42:30|9617.5|9607.5|9617.1|9607.1|9617.5|9607.5|9616.9|9606.9|5
1637300560000|2021-11-19 05:42:40|9617.4|9607.4|9618.5|9608.5|9618.5|9608.5|9617.4|9607.4|9
1637300570000|2021-11-19 05:42:50|9618.3|9608.3|9619.5|9609.5|9619.5|9609.5|9617.6|9607.6|7
1637300580000|2021-11-19 05:43:00|9619.8|9609.8|9620.4|9610.4|9620.4|9610.4|9619.1|9609.1|14
1637300590000|2021-11-19 05:43:10|9620.1|9610.1|9620.8|9610.8|9620.8|9610.8|9620|9610|9
1637300600000|2021-11-19 05:43:20|9620.1|9610.1|9619.8|9609.8|9620.8|9610.8|9619.3|9609.3|10
1637300620000|2021-11-19 05:43:40|9619.5|9609.5|9619.5|9609.5|9619.8|9609.8|9618.9|9608.9|7
1637300630000|2021-11-19 05:43:50|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9618.9|9608.9|5
1637300640000|2021-11-19 05:44:00|9619.5|9609.5|9620.4|9610.4|9621.1|9611.1|9618.5|9608.5|19
1637300650000|2021-11-19 05:44:10|9620.6|9610.6|9620.8|9610.8|9620.8|9610.8|9620.3|9610.3|8
1637300660000|2021-11-19 05:44:20|9620.5|9610.5|9620.9|9610.9|9621.5|9611.5|9620.5|9610.5|14
1637300670000|2021-11-19 05:44:30|9620.6|9610.6|9619.3|9609.3|9621|9611|9618.4|9608.4|16
1637300680000|2021-11-19 05:44:40|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|9618.3|9608.3|10
1637300690000|2021-11-19 05:44:50|9618.9|9608.9|9618.3|9608.3|9619.1|9609.1|9618.3|9608.3|5
1637300700000|2021-11-19 05:45:00|9618.6|9608.6|9622.8|9612.8|9623.1|9613.1|9618.6|9608.6|14
1637300710000|2021-11-19 05:45:10|9623|9613|9621.8|9611.8|9624|9614|9621|9611|19
1637300720000|2021-11-19 05:45:20|9621.5|9611.5|9622.5|9612.5|9622.5|9612.5|9620.8|9610.8|14
1637300730000|2021-11-19 05:45:30|9623.3|9613.3|9621|9611|9623.3|9613.3|9620.8|9610.8|16
1637300740000|2021-11-19 05:45:40|9621.3|9611.3|9619.5|9609.5|9622|9612|9619.5|9609.5|19
1637300750000|2021-11-19 05:45:50|9619.9|9609.9|9618|9608|9619.9|9609.9|9618|9608|12
1637300760000|2021-11-19 05:46:00|9617.9|9607.9|9618.1|9608.1|9618.9|9608.9|9617.4|9607.4|16
1637300770000|2021-11-19 05:46:10|9618.5|9608.5|9618.1|9608.1|9618.5|9608.5|9617.9|9607.9|6
1637300780000|2021-11-19 05:46:20|9617.8|9607.8|9611.3|9601.3|9617.9|9607.9|9610.5|9600.5|13
1637300790000|2021-11-19 05:46:30|9611.5|9601.5|9613.9|9603.9|9614|9604|9609.5|9599.5|15
1637300800000|2021-11-19 05:46:40|9613.6|9603.6|9612.3|9602.3|9613.6|9603.6|9612.3|9602.3|12
1637300810000|2021-11-19 05:46:50|9612|9602|9611.6|9601.6|9612|9602|9611.4|9601.4|4
1637300820000|2021-11-19 05:47:00|9612.1|9602.1|9613.5|9603.5|9613.5|9603.5|9612.1|9602.1|8
1637300830000|2021-11-19 05:47:10|9613.6|9603.6|9615.9|9605.9|9615.9|9605.9|9613.5|9603.5|15
1637300840000|2021-11-19 05:47:20|9616.3|9606.3|9614.1|9604.1|9616.8|9606.8|9613.5|9603.5|13
1637300850000|2021-11-19 05:47:30|9614.5|9604.5|9614.4|9604.4|9616.1|9606.1|9614.4|9604.4|10
1637300860000|2021-11-19 05:47:40|9615|9605|9614.5|9604.5|9615.3|9605.3|9614.5|9604.5|5
1637300870000|2021-11-19 05:47:50|9614.3|9604.3|9612.3|9602.3|9614.3|9604.3|9609.5|9599.5|8
1637300880000|2021-11-19 05:48:00|9612.5|9602.5|9612.3|9602.3|9612.8|9602.8|9612|9602|11
1637300890000|2021-11-19 05:48:10|9612.5|9602.5|9612.3|9602.3|9613.3|9603.3|9612|9602|8
1637300900000|2021-11-19 05:48:20|9612|9602|9612.8|9602.8|9612.8|9602.8|9612|9602|6
1637300910000|2021-11-19 05:48:30|9612.5|9602.5|9612|9602|9613.1|9603.1|9612|9602|15
1637300920000|2021-11-19 05:48:40|9611.6|9601.6|9612.3|9602.3|9612.8|9602.8|9611.3|9601.3|8
1637300930000|2021-11-19 05:48:50|9612|9602|9613.4|9603.4|9613.4|9603.4|9611|9601|7
1637300940000|2021-11-19 05:49:00|9613.1|9603.1|9615.6|9605.6|9615.6|9605.6|9613.1|9603.1|13
1637300950000|2021-11-19 05:49:10|9615.4|9605.4|9618.1|9608.1|9619.6|9609.6|9615.4|9605.4|12
1637300960000|2021-11-19 05:49:20|9617.9|9607.9|9617.5|9607.5|9618.1|9608.1|9617.3|9607.3|6
1637300970000|2021-11-19 05:49:30|9617.9|9607.9|9618|9608|9618.9|9608.9|9616.8|9606.8|10
1637300980000|2021-11-19 05:49:40|9618.3|9608.3|9618|9608|9619.4|9609.4|9617.4|9607.4|12
1637300990000|2021-11-19 05:49:50|9617.8|9607.8|9616.4|9606.4|9618|9608|9616.4|9606.4|8
1637301000000|2021-11-19 05:50:00|9615.3|9605.3|9617.9|9607.9|9619|9609|9615.3|9605.3|15
1637301010000|2021-11-19 05:50:10|9618.3|9608.3|9621.3|9611.3|9621.3|9611.3|9618.3|9608.3|9
1637301020000|2021-11-19 05:50:20|9621.5|9611.5|9624.5|9614.5|9624.5|9614.5|9621.5|9611.5|13
1637301030000|2021-11-19 05:50:30|9625.1|9615.1|9625.3|9615.3|9625.5|9615.5|9624.5|9614.5|6
1637301040000|2021-11-19 05:50:40|9624.9|9614.9|9625.3|9615.3|9625.3|9615.3|9624.1|9614.1|4
1637301050000|2021-11-19 05:50:50|9625.5|9615.5|9626.3|9616.3|9626.3|9616.3|9624.3|9614.3|13
1637301060000|2021-11-19 05:51:00|9626.5|9616.5|9627.1|9617.1|9627.1|9617.1|9625.5|9615.5|12
1637301070000|2021-11-19 05:51:10|9627.5|9617.5|9628.3|9618.3|9628.3|9618.3|9626.8|9616.8|7
1637301080000|2021-11-19 05:51:20|9628.6|9618.6|9627.8|9617.8|9628.8|9618.8|9626.8|9616.8|15
1637301090000|2021-11-19 05:51:30|9628.3|9618.3|9627.8|9617.8|9628.5|9618.5|9626|9616|16
1637301100000|2021-11-19 05:51:40|9627.4|9617.4|9626.3|9616.3|9627.4|9617.4|9626.3|9616.3|13
1637301110000|2021-11-19 05:51:50|9625.9|9615.9|9626.3|9616.3|9627.3|9617.3|9625.3|9615.3|15
1637301120000|2021-11-19 05:52:00|9625.9|9615.9|9626.6|9616.6|9627.3|9617.3|9625.9|9615.9|9
1637301130000|2021-11-19 05:52:10|9626.8|9616.8|9624.5|9614.5|9627.8|9617.8|9624.3|9614.3|8
1637301140000|2021-11-19 05:52:20|9624.8|9614.8|9625.1|9615.1|9625.8|9615.8|9624.8|9614.8|9
1637301150000|2021-11-19 05:52:30|9625.4|9615.4|9624.3|9614.3|9625.4|9615.4|9623.3|9613.3|13
1637301160000|2021-11-19 05:52:40|9623.4|9613.4|9621.6|9611.6|9624|9614|9621.6|9611.6|13
1637301170000|2021-11-19 05:52:50|9622.6|9612.6|9622.3|9612.3|9623.8|9613.8|9622.3|9612.3|8
1637301180000|2021-11-19 05:53:00|9622|9612|9624.8|9614.8|9624.8|9614.8|9622|9612|16
1637301190000|2021-11-19 05:53:10|9624.4|9614.4|9625.4|9615.4|9626.6|9616.6|9623.4|9613.4|16
1637301200000|2021-11-19 05:53:20|9625.6|9615.6|9626.6|9616.6|9627.4|9617.4|9625.6|9615.6|10
1637301210000|2021-11-19 05:53:30|9626.3|9616.3|9626.4|9616.4|9627|9617|9626|9616|12
1637301220000|2021-11-19 05:53:40|9626.1|9616.1|9626|9616|9626.8|9616.8|9626|9616|6
1637301230000|2021-11-19 05:53:50|9625.5|9615.5|9628.3|9618.3|9628.3|9618.3|9623.5|9613.5|17
1637301240000|2021-11-19 05:54:00|9628.5|9618.5|9626.8|9616.8|9628.9|9618.9|9626.4|9616.4|12
1637301250000|2021-11-19 05:54:10|9626.9|9616.9|9625.4|9615.4|9627.8|9617.8|9624.1|9614.1|18
1637301260000|2021-11-19 05:54:20|9624.4|9614.4|9622.3|9612.3|9625.5|9615.5|9622.3|9612.3|10
1637301270000|2021-11-19 05:54:30|9622.6|9612.6|9622.5|9612.5|9623.4|9613.4|9621.8|9611.8|11
1637301280000|2021-11-19 05:54:40|9622.8|9612.8|9621.1|9611.1|9623|9613|9621.1|9611.1|12
1637301290000|2021-11-19 05:54:50|9620.9|9610.9|9620.5|9610.5|9621|9611|9620.5|9610.5|9
1637301300000|2021-11-19 05:55:00|9620.1|9610.1|9619.8|9609.8|9620.5|9610.5|9618.8|9608.8|16
1637301310000|2021-11-19 05:55:10|9619.4|9609.4|9617.4|9607.4|9619.4|9609.4|9617.4|9607.4|5
1637301320000|2021-11-19 05:55:20|9617.1|9607.1|9616.4|9606.4|9617.1|9607.1|9615.3|9605.3|11
1637301330000|2021-11-19 05:55:30|9616.1|9606.1|9615|9605|9616.1|9606.1|9615|9605|5
1637301340000|2021-11-19 05:55:40|9615.3|9605.3|9615.9|9605.9|9615.9|9605.9|9614.9|9604.9|9
1637301350000|2021-11-19 05:55:50|9616.4|9606.4|9616.4|9606.4|9618.4|9608.4|9614|9604|14
1637301360000|2021-11-19 05:56:00|9616.6|9606.6|9617|9607|9617.5|9607.5|9616.6|9606.6|5
1637301370000|2021-11-19 05:56:10|9618|9608|9618|9608|9618|9608|9617.5|9607.5|5
1637301380000|2021-11-19 05:56:20|9618.4|9608.4|9618|9608|9618.8|9608.8|9618|9608|5
1637301390000|2021-11-19 05:56:30|9618.3|9608.3|9617.3|9607.3|9618.5|9608.5|9616.5|9606.5|7
1637301400000|2021-11-19 05:56:40|9617|9607|9615.8|9605.8|9617|9607|9615.3|9605.3|9
1637301410000|2021-11-19 05:56:50|9615.4|9605.4|9615.8|9605.8|9616.3|9606.3|9615.1|9605.1|6
1637301420000|2021-11-19 05:57:00|9615.4|9605.4|9614.9|9604.9|9616.1|9606.1|9614.9|9604.9|7
1637301430000|2021-11-19 05:57:10|9614.4|9604.4|9614.8|9604.8|9615.5|9605.5|9614.4|9604.4|5
1637301440000|2021-11-19 05:57:20|9615.8|9605.8|9615.3|9605.3|9616.8|9606.8|9615.3|9605.3|5
1637301450000|2021-11-19 05:57:30|9614.6|9604.6|9615.6|9605.6|9615.6|9605.6|9614.6|9604.6|5
1637301460000|2021-11-19 05:57:40|9616.1|9606.1|9615.1|9605.1|9616.6|9606.6|9615.1|9605.1|12
1637301470000|2021-11-19 05:57:50|9615.5|9605.5|9615.5|9605.5|9616.5|9606.5|9615.3|9605.3|11
1637301480000|2021-11-19 05:58:00|9615.3|9605.3|9618.1|9608.1|9618.1|9608.1|9615.3|9605.3|7
1637301490000|2021-11-19 05:58:10|9618.5|9608.5|9617.1|9607.1|9619|9609|9617.1|9607.1|17
1637301500000|2021-11-19 05:58:20|9617.4|9607.4|9617.6|9607.6|9617.6|9607.6|9616.9|9606.9|4
1637301510000|2021-11-19 05:58:30|9618.3|9608.3|9618.5|9608.5|9618.5|9608.5|9618.3|9608.3|2
1637301520000|2021-11-19 05:58:40|9618.8|9608.8|9618.9|9608.9|9619.9|9609.9|9618.8|9608.8|7
1637301530000|2021-11-19 05:58:50|9618.6|9608.6|9617.1|9607.1|9618.6|9608.6|9616.6|9606.6|8
1637301540000|2021-11-19 05:59:00|9615.1|9605.1|9617.5|9607.5|9617.9|9607.9|9614.9|9604.9|12
1637301550000|2021-11-19 05:59:10|9617|9607|9616.4|9606.4|9617|9607|9615.8|9605.8|6
1637301560000|2021-11-19 05:59:20|9616.6|9606.6|9618.1|9608.1|9618.1|9608.1|9616.6|9606.6|8
1637301570000|2021-11-19 05:59:30|9617.8|9607.8|9614.9|9604.9|9617.8|9607.8|9614.5|9604.5|15
1637301580000|2021-11-19 05:59:40|9615.1|9605.1|9612.5|9602.5|9615.6|9605.6|9612.4|9602.4|12
1637301590000|2021-11-19 05:59:50|9611.4|9601.4|9612.1|9602.1|9612.6|9602.6|9611.4|9601.4|10
1637301600000|2021-11-19 06:00:00|9611.9|9601.9|9619|9609|9619|9609|9611.9|9601.9|18
1637301610000|2021-11-19 06:00:10|9617.6|9607.6|9617|9607|9618.9|9608.9|9617|9607|15
1637301620000|2021-11-19 06:00:20|9617.3|9607.3|9618.6|9608.6|9619.3|9609.3|9617.3|9607.3|8
1637301630000|2021-11-19 06:00:30|9618.4|9608.4|9618.9|9608.9|9618.9|9608.9|9617.6|9607.6|9
1637301640000|2021-11-19 06:00:40|9619.3|9609.3|9620.8|9610.8|9621.5|9611.5|9619.3|9609.3|10
1637301650000|2021-11-19 06:00:50|9620.4|9610.4|9617.8|9607.8|9620.4|9610.4|9616.3|9606.3|15
1637301660000|2021-11-19 06:01:00|9618.1|9608.1|9617.8|9607.8|9618.6|9608.6|9616.6|9606.6|17
1637301670000|2021-11-19 06:01:10|9619.1|9609.1|9619.9|9609.9|9619.9|9609.9|9618.3|9608.3|13
1637301680000|2021-11-19 06:01:20|9620.4|9610.4|9618.5|9608.5|9620.4|9610.4|9617.6|9607.6|16
1637301690000|2021-11-19 06:01:30|9618.3|9608.3|9619.6|9609.6|9619.6|9609.6|9618.3|9608.3|7
1637301700000|2021-11-19 06:01:40|9619.4|9609.4|9618.5|9608.5|9620.5|9610.5|9617.9|9607.9|11
1637301710000|2021-11-19 06:01:50|9618.3|9608.3|9618.8|9608.8|9619.3|9609.3|9618.3|9608.3|4
1637301720000|2021-11-19 06:02:00|9619.3|9609.3|9622.6|9612.6|9622.8|9612.8|9619.3|9609.3|19
1637301730000|2021-11-19 06:02:10|9622.9|9612.9|9624.4|9614.4|9624.4|9614.4|9622.9|9612.9|9
1637301740000|2021-11-19 06:02:20|9624.1|9614.1|9620.3|9610.3|9624.1|9614.1|9620.3|9610.3|11
1637301750000|2021-11-19 06:02:30|9619.5|9609.5|9620|9610|9621.1|9611.1|9619.4|9609.4|8
1637301760000|2021-11-19 06:02:40|9619.8|9609.8|9618.9|9608.9|9620.3|9610.3|9618.9|9608.9|6
1637301770000|2021-11-19 06:02:50|9619.1|9609.1|9618.3|9608.3|9620.9|9610.9|9618.3|9608.3|13
1637301780000|2021-11-19 06:03:00|9618|9608|9617.9|9607.9|9618|9608|9617|9607|7
1637301790000|2021-11-19 06:03:10|9617.3|9607.3|9615.3|9605.3|9617.5|9607.5|9615.3|9605.3|7
1637301800000|2021-11-19 06:03:20|9615|9605|9612.9|9602.9|9615|9605|9611.5|9601.5|21
1637301810000|2021-11-19 06:03:30|9613.4|9603.4|9615.9|9605.9|9615.9|9605.9|9613.4|9603.4|12
1637301820000|2021-11-19 06:03:40|9615.5|9605.5|9615.6|9605.6|9615.6|9605.6|9614.4|9604.4|11
1637301830000|2021-11-19 06:03:50|9616.4|9606.4|9616.1|9606.1|9616.8|9606.8|9615.5|9605.5|11
1637301840000|2021-11-19 06:04:00|9615.8|9605.8|9616|9606|9617.4|9607.4|9615.8|9605.8|13
1637301850000|2021-11-19 06:04:10|9616.4|9606.4|9613.8|9603.8|9616.4|9606.4|9613.8|9603.8|6
1637301860000|2021-11-19 06:04:20|9613.4|9603.4|9613.1|9603.1|9614.1|9604.1|9612.3|9602.3|15
1637301870000|2021-11-19 06:04:30|9613.4|9603.4|9614.4|9604.4|9614.9|9604.9|9612.4|9602.4|13
1637301880000|2021-11-19 06:04:40|9614.6|9604.6|9613.1|9603.1|9615.3|9605.3|9613.1|9603.1|14
1637301890000|2021-11-19 06:04:50|9613.4|9603.4|9612.6|9602.6|9614.5|9604.5|9612.5|9602.5|13
1637301900000|2021-11-19 06:05:00|9612.8|9602.8|9613.1|9603.1|9613.5|9603.5|9612.6|9602.6|10
1637301910000|2021-11-19 06:05:10|9612.9|9602.9|9611.8|9601.8|9613.4|9603.4|9611.3|9601.3|15
1637301920000|2021-11-19 06:05:20|9612.3|9602.3|9614.6|9604.6|9615.1|9605.1|9612.3|9602.3|9
1637301930000|2021-11-19 06:05:30|9613.9|9603.9|9613.6|9603.6|9614.3|9604.3|9613.3|9603.3|8
1637301940000|2021-11-19 06:05:40|9613.9|9603.9|9615.3|9605.3|9615.3|9605.3|9613.9|9603.9|7
1637301950000|2021-11-19 06:05:50|9615.5|9605.5|9615.8|9605.8|9615.9|9605.9|9615.5|9605.5|4
1637301960000|2021-11-19 06:06:00|9616.3|9606.3|9616.9|9606.9|9617.6|9607.6|9616.3|9606.3|5
1637301970000|2021-11-19 06:06:10|9616.6|9606.6|9617.3|9607.3|9617.3|9607.3|9616|9606|8
1637301980000|2021-11-19 06:06:20|9617.8|9607.8|9617.5|9607.5|9617.8|9607.8|9617.1|9607.1|5
1637301990000|2021-11-19 06:06:30|9618|9608|9617.6|9607.6|9618|9608|9617.6|9607.6|2
1637302000000|2021-11-19 06:06:40|9617.4|9607.4|9613.5|9603.5|9619.3|9609.3|9613.5|9603.5|12
1637302010000|2021-11-19 06:06:50|9615.1|9605.1|9613.4|9603.4|9615.1|9605.1|9613.4|9603.4|10
1637302020000|2021-11-19 06:07:00|9613.1|9603.1|9612.3|9602.3|9613.6|9603.6|9612.3|9602.3|10
1637302030000|2021-11-19 06:07:10|9612.5|9602.5|9617.1|9607.1|9617.1|9607.1|9612.5|9602.5|14
1637302040000|2021-11-19 06:07:20|9616.5|9606.5|9618.1|9608.1|9618.1|9608.1|9616.5|9606.5|8
1637302050000|2021-11-19 06:07:30|9618.5|9608.5|9618.8|9608.8|9621.3|9611.3|9618.5|9608.5|12
1637302060000|2021-11-19 06:07:40|9619.1|9609.1|9619.9|9609.9|9620.6|9610.6|9618.9|9608.9|16
1637302070000|2021-11-19 06:07:50|9620.5|9610.5|9623.4|9613.4|9623.4|9613.4|9619.9|9609.9|19
1637302080000|2021-11-19 06:08:00|9622.6|9612.6|9620.9|9610.9|9622.6|9612.6|9618.8|9608.8|16
1637302090000|2021-11-19 06:08:10|9620.6|9610.6|9621.3|9611.3|9621.6|9611.6|9620.4|9610.4|13
1637302100000|2021-11-19 06:08:20|9621|9611|9621.6|9611.6|9622.9|9612.9|9620.5|9610.5|16
1637302110000|2021-11-19 06:08:30|9621.9|9611.9|9620.6|9610.6|9623.8|9613.8|9620.6|9610.6|18
1637302120000|2021-11-19 06:08:40|9620.9|9610.9|9619.1|9609.1|9620.9|9610.9|9616.6|9606.6|12
1637302130000|2021-11-19 06:08:50|9618.9|9608.9|9619.3|9609.3|9619.6|9609.6|9618.6|9608.6|9
1637302140000|2021-11-19 06:09:00|9619.9|9609.9|9621.6|9611.6|9621.6|9611.6|9618.8|9608.8|8
1637302150000|2021-11-19 06:09:10|9621.9|9611.9|9621|9611|9621.9|9611.9|9619.9|9609.9|6
1637302160000|2021-11-19 06:09:20|9620.9|9610.9|9621.4|9611.4|9622|9612|9620.3|9610.3|9
1637302170000|2021-11-19 06:09:30|9621.5|9611.5|9621.3|9611.3|9622.3|9612.3|9620.9|9610.9|12
1637302180000|2021-11-19 06:09:40|9621|9611|9620.1|9610.1|9621|9611|9620.1|9610.1|7
1637302190000|2021-11-19 06:09:50|9618.8|9608.8|9618.3|9608.3|9619.8|9609.8|9618.1|9608.1|15
1637302200000|2021-11-19 06:10:00|9617.4|9607.4|9622.9|9612.9|9623.9|9613.9|9617.1|9607.1|19
1637302210000|2021-11-19 06:10:10|9622.3|9612.3|9623.4|9613.4|9624.3|9614.3|9622|9612|11
1637302220000|2021-11-19 06:10:20|9623.1|9613.1|9628|9618|9628.3|9618.3|9623.1|9613.1|18
1637302230000|2021-11-19 06:10:30|9627.5|9617.5|9624.6|9614.6|9628|9618|9624.6|9614.6|11
1637302240000|2021-11-19 06:10:40|9625|9615|9625|9615|9625|9615|9623|9613|13
1637302250000|2021-11-19 06:10:50|9625.4|9615.4|9625.5|9615.5|9625.9|9615.9|9624.5|9614.5|16
1637302260000|2021-11-19 06:11:00|9625.8|9615.8|9625.5|9615.5|9626.6|9616.6|9625.5|9615.5|7
1637302270000|2021-11-19 06:11:10|9625.3|9615.3|9625.8|9615.8|9626.5|9616.5|9625.3|9615.3|11
1637302280000|2021-11-19 06:11:20|9626.1|9616.1|9627|9617|9627.8|9617.8|9626.1|9616.1|10
1637302290000|2021-11-19 06:11:30|9627.4|9617.4|9632.1|9622.1|9632.1|9622.1|9627.4|9617.4|16
1637302300000|2021-11-19 06:11:40|9632.4|9622.4|9633.5|9623.5|9633.5|9623.5|9632.4|9622.4|13
1637302310000|2021-11-19 06:11:50|9633.3|9623.3|9630.9|9620.9|9633.3|9623.3|9630.1|9620.1|12
1637302320000|2021-11-19 06:12:00|9630.5|9620.5|9628.5|9618.5|9631.6|9621.6|9628.5|9618.5|11
1637302330000|2021-11-19 06:12:10|9628.8|9618.8|9629.8|9619.8|9630.3|9620.3|9628.5|9618.5|15
1637302340000|2021-11-19 06:12:20|9629|9619|9629.8|9619.8|9629.8|9619.8|9627.1|9617.1|14
1637302350000|2021-11-19 06:12:30|9630|9620|9632.4|9622.4|9632.5|9622.5|9630|9620|12
1637302360000|2021-11-19 06:12:40|9632.1|9622.1|9632.4|9622.4|9632.6|9622.6|9632|9622|8
1637302370000|2021-11-19 06:12:50|9632.1|9622.1|9630.5|9620.5|9632.1|9622.1|9630.5|9620.5|8
1637302380000|2021-11-19 06:13:00|9630.6|9620.6|9629.3|9619.3|9632.9|9622.9|9629.1|9619.1|13
1637302390000|2021-11-19 06:13:10|9628.9|9618.9|9626.8|9616.8|9629.1|9619.1|9626.3|9616.3|21
1637302400000|2021-11-19 06:13:20|9626|9616|9626.8|9616.8|9627.1|9617.1|9626|9616|11
1637302410000|2021-11-19 06:13:30|9627|9617|9626.5|9616.5|9627.4|9617.4|9626.3|9616.3|9
1637302420000|2021-11-19 06:13:40|9626.9|9616.9|9628.8|9618.8|9628.8|9618.8|9626.1|9616.1|16
1637302430000|2021-11-19 06:13:50|9628.4|9618.4|9626.4|9616.4|9628.6|9618.6|9625.9|9615.9|9
1637302440000|2021-11-19 06:14:00|9626.5|9616.5|9627|9617|9627|9617|9625.6|9615.6|10
1637302450000|2021-11-19 06:14:10|9628.4|9618.4|9626|9616|9628.4|9618.4|9626|9616|12
1637302460000|2021-11-19 06:14:20|9626.8|9616.8|9626|9616|9627|9617|9626|9616|10
1637302470000|2021-11-19 06:14:30|9625.8|9615.8|9626|9616|9626.1|9616.1|9625.5|9615.5|8
1637302480000|2021-11-19 06:14:40|9620.8|9610.8|9618.3|9608.3|9622.1|9612.1|9618.1|9608.1|17
1637302490000|2021-11-19 06:14:50|9617.4|9607.4|9623.1|9613.1|9623.5|9613.5|9617.4|9607.4|15
1637302500000|2021-11-19 06:15:00|9622.3|9612.3|9621.4|9611.4|9624.9|9614.9|9621.4|9611.4|17
1637302510000|2021-11-19 06:15:10|9620.5|9610.5|9621.8|9611.8|9622.3|9612.3|9619|9609|16
1637302520000|2021-11-19 06:15:20|9621.5|9611.5|9620.9|9610.9|9622|9612|9620.1|9610.1|12
1637302530000|2021-11-19 06:15:30|9621.3|9611.3|9620.3|9610.3|9621.8|9611.8|9619.9|9609.9|19
1637302540000|2021-11-19 06:15:40|9620.1|9610.1|9620.6|9610.6|9620.6|9610.6|9618.9|9608.9|12
1637302550000|2021-11-19 06:15:50|9620.3|9610.3|9616.8|9606.8|9624.9|9614.9|9616.8|9606.8|23
1637302560000|2021-11-19 06:16:00|9616.1|9606.1|9618.1|9608.1|9619.3|9609.3|9616.1|9606.1|15
1637302570000|2021-11-19 06:16:10|9618.4|9608.4|9613.6|9603.6|9618.5|9608.5|9613.6|9603.6|12
1637302580000|2021-11-19 06:16:20|9613.8|9603.8|9613.8|9603.8|9615.3|9605.3|9613.3|9603.3|14
1637302590000|2021-11-19 06:16:30|9614|9604|9616.4|9606.4|9617.4|9607.4|9614|9604|11
1637302600000|2021-11-19 06:16:40|9615.4|9605.4|9617|9607|9617.5|9607.5|9615.4|9605.4|9
1637302610000|2021-11-19 06:16:50|9616.8|9606.8|9612.9|9602.9|9616.8|9606.8|9611.6|9601.6|8
1637302620000|2021-11-19 06:17:00|9612|9602|9614.9|9604.9|9615.9|9605.9|9611.8|9601.8|15
1637302630000|2021-11-19 06:17:10|9615.1|9605.1|9621.4|9611.4|9621.4|9611.4|9615.1|9605.1|10
1637302640000|2021-11-19 06:17:20|9621.1|9611.1|9620.6|9610.6|9621.8|9611.8|9620.4|9610.4|15
1637302650000|2021-11-19 06:17:30|9619.8|9609.8|9618.3|9608.3|9619.8|9609.8|9618|9608|4
1637302660000|2021-11-19 06:17:40|9618|9608|9620.1|9610.1|9620.1|9610.1|9617.3|9607.3|11
1637302670000|2021-11-19 06:17:50|9619.5|9609.5|9618.9|9608.9|9619.6|9609.6|9618.8|9608.8|9
1637302680000|2021-11-19 06:18:00|9617.8|9607.8|9617|9607|9617.8|9607.8|9614.6|9604.6|18
1637302690000|2021-11-19 06:18:10|9618.6|9608.6|9621.3|9611.3|9622|9612|9618.6|9608.6|13
1637302700000|2021-11-19 06:18:20|9621|9611|9619.4|9609.4|9621|9611|9619.4|9609.4|10
1637302710000|2021-11-19 06:18:30|9619|9609|9618.5|9608.5|9619|9609|9618|9608|9
1637302720000|2021-11-19 06:18:40|9618.3|9608.3|9618.6|9608.6|9620.3|9610.3|9618.3|9608.3|13
1637302730000|2021-11-19 06:18:50|9619|9609|9623.9|9613.9|9623.9|9613.9|9619|9609|11
1637302740000|2021-11-19 06:19:00|9623.6|9613.6|9623.9|9613.9|9626.5|9616.5|9623.1|9613.1|20
1637302750000|2021-11-19 06:19:10|9623.6|9613.6|9628.5|9618.5|9630.1|9620.1|9623.6|9613.6|15
1637302760000|2021-11-19 06:19:20|9628.8|9618.8|9626|9616|9629.3|9619.3|9626|9616|14
1637302770000|2021-11-19 06:19:30|9625.6|9615.6|9625.6|9615.6|9626.6|9616.6|9625.1|9615.1|22
1637302780000|2021-11-19 06:19:40|9625.5|9615.5|9624.6|9614.6|9625.5|9615.5|9624.3|9614.3|8
1637302790000|2021-11-19 06:19:50|9624.4|9614.4|9625.5|9615.5|9625.5|9615.5|9624.1|9614.1|7
1637302800000|2021-11-19 06:20:00|9625.8|9615.8|9629.3|9619.3|9629.9|9619.9|9625.8|9615.8|22
1637302810000|2021-11-19 06:20:10|9629.5|9619.5|9633.5|9623.5|9633.5|9623.5|9629.5|9619.5|19
1637302820000|2021-11-19 06:20:20|9633.6|9623.6|9633|9623|9634.6|9624.6|9632|9622|11
1637302830000|2021-11-19 06:20:30|9632.8|9622.8|9634.8|9624.8|9634.8|9624.8|9632|9622|15
1637302840000|2021-11-19 06:20:40|9636|9626|9646.1|9636.1|9647.1|9637.1|9636|9626|18
1637302850000|2021-11-19 06:20:50|9645.9|9635.9|9643.8|9633.8|9646.1|9636.1|9643.4|9633.4|16
1637302860000|2021-11-19 06:21:00|9643.4|9633.4|9644.1|9634.1|9644.9|9634.9|9641.8|9631.8|15
1637302870000|2021-11-19 06:21:10|9645.1|9635.1|9643.9|9633.9|9646.6|9636.6|9641.8|9631.8|26
1637302880000|2021-11-19 06:21:20|9644.1|9634.1|9641.8|9631.8|9645.1|9635.1|9641.8|9631.8|22
1637302890000|2021-11-19 06:21:30|9642|9632|9639|9629|9642.3|9632.3|9638.8|9628.8|16
1637302900000|2021-11-19 06:21:40|9639.6|9629.6|9638.5|9628.5|9639.8|9629.8|9638.3|9628.3|15
1637302910000|2021-11-19 06:21:50|9638.8|9628.8|9638.3|9628.3|9639.3|9629.3|9638.1|9628.1|14
1637302920000|2021-11-19 06:22:00|9637.8|9627.8|9637.8|9627.8|9638.1|9628.1|9636.4|9626.4|13
1637302930000|2021-11-19 06:22:10|9638.8|9628.8|9636.3|9626.3|9638.8|9628.8|9636|9626|17
1637302940000|2021-11-19 06:22:20|9634.8|9624.8|9636.3|9626.3|9637.5|9627.5|9633.9|9623.9|16
1637302950000|2021-11-19 06:22:30|9636.9|9626.9|9637.3|9627.3|9639|9629|9636.9|9626.9|14
1637302960000|2021-11-19 06:22:40|9637|9627|9634.4|9624.4|9637.3|9627.3|9632.9|9622.9|21
1637302970000|2021-11-19 06:22:50|9633.9|9623.9|9635.5|9625.5|9635.5|9625.5|9632|9622|11
1637302980000|2021-11-19 06:23:00|9635.1|9625.1|9630.4|9620.4|9635.1|9625.1|9629.4|9619.4|25
1637302990000|2021-11-19 06:23:10|9631.5|9621.5|9629.8|9619.8|9632.5|9622.5|9629.8|9619.8|14
1637303000000|2021-11-19 06:23:20|9630.4|9620.4|9630.5|9620.5|9630.5|9620.5|9629|9619|10
1637303010000|2021-11-19 06:23:30|9630.8|9620.8|9631.3|9621.3|9632.3|9622.3|9630.3|9620.3|16
1637303020000|2021-11-19 06:23:40|9631|9621|9630.3|9620.3|9631|9621|9630|9620|4
1637303030000|2021-11-19 06:23:50|9629.9|9619.9|9629.8|9619.8|9630|9620|9627.5|9617.5|8
1637303040000|2021-11-19 06:24:00|9630|9620|9632|9622|9633.8|9623.8|9630|9620|12
1637303050000|2021-11-19 06:24:10|9631.6|9621.6|9629.8|9619.8|9633.3|9623.3|9628.5|9618.5|18
1637303060000|2021-11-19 06:24:20|9630|9620|9630.8|9620.8|9632.1|9622.1|9629.6|9619.6|15
1637303070000|2021-11-19 06:24:30|9631.3|9621.3|9631.8|9621.8|9632.3|9622.3|9630.9|9620.9|12
1637303080000|2021-11-19 06:24:40|9631|9621|9633|9623|9633.5|9623.5|9631|9621|12
1637303090000|2021-11-19 06:24:50|9632.6|9622.6|9631.4|9621.4|9632.6|9622.6|9631|9621|11
1637303100000|2021-11-19 06:25:00|9631.1|9621.1|9628.5|9618.5|9632.3|9622.3|9627.6|9617.6|13
1637303110000|2021-11-19 06:25:10|9628.6|9618.6|9629|9619|9629.3|9619.3|9627.6|9617.6|13
1637303120000|2021-11-19 06:25:20|9629.3|9619.3|9629.9|9619.9|9629.9|9619.9|9628.6|9618.6|8
1637303130000|2021-11-19 06:25:30|9630.3|9620.3|9631.8|9621.8|9632.8|9622.8|9630|9620|14
1637303140000|2021-11-19 06:25:40|9632|9622|9632.1|9622.1|9633.1|9623.1|9631.6|9621.6|9
1637303150000|2021-11-19 06:25:50|9632.4|9622.4|9633.8|9623.8|9634.6|9624.6|9632.4|9622.4|15
1637303160000|2021-11-19 06:26:00|9634|9624|9635.1|9625.1|9635.1|9625.1|9633|9623|12
1637303170000|2021-11-19 06:26:10|9635|9625|9635|9625|9635.6|9625.6|9635|9625|5
1637303180000|2021-11-19 06:26:20|9634.4|9624.4|9632.8|9622.8|9634.8|9624.8|9632.5|9622.5|14
1637303190000|2021-11-19 06:26:30|9633|9623|9631.3|9621.3|9633.3|9623.3|9630.3|9620.3|14
1637303200000|2021-11-19 06:26:40|9630.9|9620.9|9627|9617|9632.1|9622.1|9626.9|9616.9|14
1637303210000|2021-11-19 06:26:50|9627.6|9617.6|9629.1|9619.1|9630.3|9620.3|9627.3|9617.3|15
1637303220000|2021-11-19 06:27:00|9629.8|9619.8|9632.9|9622.9|9633|9623|9629.8|9619.8|19
1637303230000|2021-11-19 06:27:10|9633|9623|9632.9|9622.9|9633|9623|9632.9|9622.9|2
1637303240000|2021-11-19 06:27:20|9632.5|9622.5|9631.5|9621.5|9633.3|9623.3|9631.1|9621.1|11
1637303250000|2021-11-19 06:27:30|9631.3|9621.3|9631.5|9621.5|9632.3|9622.3|9631.1|9621.1|8
1637303260000|2021-11-19 06:27:40|9631.4|9621.4|9629.8|9619.8|9631.4|9621.4|9628.8|9618.8|10
1637303270000|2021-11-19 06:27:50|9629.4|9619.4|9632.8|9622.8|9632.8|9622.8|9628.8|9618.8|9
1637303280000|2021-11-19 06:28:00|9633|9623|9634.5|9624.5|9635.6|9625.6|9633|9623|15
1637303290000|2021-11-19 06:28:10|9635|9625|9633.4|9623.4|9635|9625|9631.3|9621.3|12
1637303300000|2021-11-19 06:28:20|9633|9623|9631.6|9621.6|9633.8|9623.8|9631.6|9621.6|13
1637303310000|2021-11-19 06:28:30|9633.3|9623.3|9633.8|9623.8|9634.3|9624.3|9633|9623|8
1637303320000|2021-11-19 06:28:40|9633.9|9623.9|9634.6|9624.6|9634.6|9624.6|9633.5|9623.5|7
1637303330000|2021-11-19 06:28:50|9635.6|9625.6|9633.3|9623.3|9635.6|9625.6|9633.3|9623.3|7
1637303340000|2021-11-19 06:29:00|9632|9622|9629.3|9619.3|9632|9622|9629|9619|11
1637303350000|2021-11-19 06:29:10|9628|9618|9627.9|9617.9|9628.4|9618.4|9627.9|9617.9|4
1637303360000|2021-11-19 06:29:20|9628|9618|9631.5|9621.5|9632.6|9622.6|9628|9618|15
1637303370000|2021-11-19 06:29:30|9631.8|9621.8|9631.8|9621.8|9632|9622|9630.9|9620.9|5
1637303380000|2021-11-19 06:29:40|9631.4|9621.4|9631|9621|9632.3|9622.3|9630.6|9620.6|10
1637303390000|2021-11-19 06:29:50|9630.5|9620.5|9632|9622|9632|9622|9630.5|9620.5|6
1637303400000|2021-11-19 06:30:00|9632.5|9622.5|9635.3|9625.3|9635.9|9625.9|9632.5|9622.5|19
1637303410000|2021-11-19 06:30:10|9635.1|9625.1|9634.4|9624.4|9635.8|9625.8|9634.3|9624.3|12
1637303420000|2021-11-19 06:30:20|9634.6|9624.6|9633.3|9623.3|9634.6|9624.6|9632.3|9622.3|10
1637303430000|2021-11-19 06:30:30|9633.8|9623.8|9632.5|9622.5|9633.8|9623.8|9631.4|9621.4|10
1637303440000|2021-11-19 06:30:40|9632.8|9622.8|9631.5|9621.5|9632.8|9622.8|9631.1|9621.1|8
1637303450000|2021-11-19 06:30:50|9631.4|9621.4|9631.4|9621.4|9633.3|9623.3|9631.4|9621.4|11
1637303460000|2021-11-19 06:31:00|9631.5|9621.5|9630.3|9620.3|9631.5|9621.5|9628.3|9618.3|9
1637303470000|2021-11-19 06:31:10|9630|9620|9630.5|9620.5|9630.5|9620.5|9628.3|9618.3|10
1637303480000|2021-11-19 06:31:20|9630.8|9620.8|9631.8|9621.8|9633|9623|9630.8|9620.8|10
1637303490000|2021-11-19 06:31:30|9630.8|9620.8|9631.9|9621.9|9632.8|9622.8|9630.6|9620.6|9
1637303500000|2021-11-19 06:31:40|9632.5|9622.5|9631.3|9621.3|9633.3|9623.3|9630.8|9620.8|11
1637303510000|2021-11-19 06:31:50|9630.8|9620.8|9630.5|9620.5|9631.6|9621.6|9627.5|9617.5|21
1637303520000|2021-11-19 06:32:00|9630|9620|9634.5|9624.5|9634.6|9624.6|9630|9620|14
1637303530000|2021-11-19 06:32:10|9634|9624|9631.8|9621.8|9634.3|9624.3|9630|9620|10
1637303540000|2021-11-19 06:32:20|9632|9622|9631.8|9621.8|9632.6|9622.6|9630.6|9620.6|10
1637303550000|2021-11-19 06:32:30|9631.5|9621.5|9634|9624|9634|9624|9630.9|9620.9|11
1637303560000|2021-11-19 06:32:40|9634.3|9624.3|9633.5|9623.5|9635.5|9625.5|9633.5|9623.5|14
1637303570000|2021-11-19 06:32:50|9633.3|9623.3|9633.3|9623.3|9634.3|9624.3|9632.8|9622.8|15
1637303580000|2021-11-19 06:33:00|9633.5|9623.5|9633.8|9623.8|9634.6|9624.6|9632.9|9622.9|20
1637303590000|2021-11-19 06:33:10|9634|9624|9632.6|9622.6|9635|9625|9632.6|9622.6|11
1637303600000|2021-11-19 06:33:20|9632.4|9622.4|9632.9|9622.9|9633|9623|9632.4|9622.4|8
1637303610000|2021-11-19 06:33:30|9632.6|9622.6|9636.3|9626.3|9637|9627|9632.4|9622.4|17
1637303620000|2021-11-19 06:33:40|9636.5|9626.5|9636.6|9626.6|9637.4|9627.4|9635.5|9625.5|14
1637303630000|2021-11-19 06:33:50|9636.4|9626.4|9632.1|9622.1|9636.4|9626.4|9632.1|9622.1|14
1637303640000|2021-11-19 06:34:00|9632.5|9622.5|9634.4|9624.4|9635.8|9625.8|9632.5|9622.5|16
1637303650000|2021-11-19 06:34:10|9634|9624|9635.3|9625.3|9636.6|9626.6|9634|9624|16
1637303660000|2021-11-19 06:34:20|9635.8|9625.8|9634.8|9624.8|9635.8|9625.8|9633.4|9623.4|16
1637303670000|2021-11-19 06:34:30|9636.4|9626.4|9633.6|9623.6|9637.3|9627.3|9633.6|9623.6|21
1637303680000|2021-11-19 06:34:40|9633.4|9623.4|9635.8|9625.8|9636.5|9626.5|9633.4|9623.4|16
1637303690000|2021-11-19 06:34:50|9636.3|9626.3|9636.4|9626.4|9636.4|9626.4|9635.9|9625.9|5
1637303700000|2021-11-19 06:35:00|9636.5|9626.5|9637.5|9627.5|9637.8|9627.8|9636.5|9626.5|15
1637303710000|2021-11-19 06:35:10|9637.1|9627.1|9636.3|9626.3|9637.1|9627.1|9636.3|9626.3|4
1637303720000|2021-11-19 06:35:20|9636.8|9626.8|9638.1|9628.1|9638.1|9628.1|9636.8|9626.8|10
1637303730000|2021-11-19 06:35:30|9638.4|9628.4|9638.5|9628.5|9638.5|9628.5|9638|9628|6
1637303740000|2021-11-19 06:35:40|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|9638.5|9628.5|5
1637303750000|2021-11-19 06:35:50|9639|9629|9640|9630|9640.5|9630.5|9639|9629|5
1637303760000|2021-11-19 06:36:00|9640.5|9630.5|9638.8|9628.8|9641.8|9631.8|9638.8|9628.8|14
1637303770000|2021-11-19 06:36:10|9639.5|9629.5|9640.1|9630.1|9640.5|9630.5|9638.9|9628.9|17
1637303780000|2021-11-19 06:36:20|9640.5|9630.5|9639.1|9629.1|9640.9|9630.9|9638.9|9628.9|10
1637303790000|2021-11-19 06:36:30|9640.6|9630.6|9638|9628|9640.6|9630.6|9638|9628|7
1637303800000|2021-11-19 06:36:40|9637.8|9627.8|9637.9|9627.9|9637.9|9627.9|9637.3|9627.3|4
1637303810000|2021-11-19 06:36:50|9637.8|9627.8|9641|9631|9641|9631|9637.8|9627.8|7
1637303820000|2021-11-19 06:37:00|9639.9|9629.9|9638.9|9628.9|9639.9|9629.9|9638.4|9628.4|14
1637303830000|2021-11-19 06:37:10|9639.3|9629.3|9638.4|9628.4|9639.3|9629.3|9638.4|9628.4|3
1637303840000|2021-11-19 06:37:20|9638.6|9628.6|9638.3|9628.3|9638.6|9628.6|9638.3|9628.3|5
1637303850000|2021-11-19 06:37:30|9638.5|9628.5|9638.4|9628.4|9638.5|9628.5|9638.1|9628.1|5
1637303860000|2021-11-19 06:37:40|9638.3|9628.3|9638.5|9628.5|9638.6|9628.6|9638.1|9628.1|6
1637303870000|2021-11-19 06:37:50|9638.6|9628.6|9641.9|9631.9|9642.1|9632.1|9638.6|9628.6|22
1637303880000|2021-11-19 06:38:00|9641.4|9631.4|9642.3|9632.3|9642.5|9632.5|9641|9631|20
1637303890000|2021-11-19 06:38:10|9641.9|9631.9|9642.9|9632.9|9643.3|9633.3|9641.5|9631.5|15
1637303900000|2021-11-19 06:38:20|9643.1|9633.1|9642.9|9632.9|9644.1|9634.1|9642.3|9632.3|10
1637303910000|2021-11-19 06:38:30|9643.1|9633.1|9641|9631|9643.8|9633.8|9640.6|9630.6|18
1637303920000|2021-11-19 06:38:40|9642.4|9632.4|9640.6|9630.6|9642.6|9632.6|9640.6|9630.6|9
1637303930000|2021-11-19 06:38:50|9640.5|9630.5|9640.5|9630.5|9640.8|9630.8|9639.8|9629.8|9
1637303940000|2021-11-19 06:39:00|9640.8|9630.8|9641.3|9631.3|9642.4|9632.4|9640.8|9630.8|9
1637303950000|2021-11-19 06:39:10|9641.5|9631.5|9638.8|9628.8|9641.5|9631.5|9638.5|9628.5|12
1637303960000|2021-11-19 06:39:20|9638.5|9628.5|9638.8|9628.8|9638.8|9628.8|9637.6|9627.6|8
1637303970000|2021-11-19 06:39:30|9639|9629|9639|9629|9640|9630|9638.8|9628.8|8
1637303980000|2021-11-19 06:39:40|9638.6|9628.6|9641|9631|9642|9632|9638.6|9628.6|19
1637303990000|2021-11-19 06:39:50|9640.4|9630.4|9640|9630|9642.3|9632.3|9639.9|9629.9|21
1637304000000|2021-11-19 06:40:00|9640.1|9630.1|9638.9|9628.9|9640.5|9630.5|9638.9|9628.9|11
1637304010000|2021-11-19 06:40:10|9639.5|9629.5|9635.3|9625.3|9639.5|9629.5|9635.3|9625.3|13
1637304020000|2021-11-19 06:40:20|9636|9626|9637.1|9627.1|9637.6|9627.6|9634.8|9624.8|15
1637304030000|2021-11-19 06:40:30|9638.8|9628.8|9633.8|9623.8|9638.8|9628.8|9632.5|9622.5|20
1637304040000|2021-11-19 06:40:40|9633.3|9623.3|9635.6|9625.6|9636|9626|9633.3|9623.3|18
1637304050000|2021-11-19 06:40:50|9635.8|9625.8|9636.3|9626.3|9637|9627|9635.8|9625.8|20
1637304060000|2021-11-19 06:41:00|9636|9626|9634.3|9624.3|9636|9626|9632.6|9622.6|11
1637304070000|2021-11-19 06:41:10|9634|9624|9634.3|9624.3|9634.3|9624.3|9632.4|9622.4|12
1637304080000|2021-11-19 06:41:20|9634.5|9624.5|9635.1|9625.1|9636|9626|9634.5|9624.5|5
1637304090000|2021-11-19 06:41:30|9634.9|9624.9|9631.6|9621.6|9635.1|9625.1|9631.5|9621.5|18
1637304100000|2021-11-19 06:41:40|9631.4|9621.4|9629.8|9619.8|9631.5|9621.5|9629.1|9619.1|13
1637304110000|2021-11-19 06:41:50|9630.1|9620.1|9631.1|9621.1|9631.1|9621.1|9628.5|9618.5|17
1637304120000|2021-11-19 06:42:00|9631|9621|9628.8|9618.8|9633.8|9623.8|9628.8|9618.8|19
1637304130000|2021-11-19 06:42:10|9629.8|9619.8|9629.1|9619.1|9632|9622|9629.1|9619.1|17
1637304140000|2021-11-19 06:42:20|9630.3|9620.3|9629.4|9619.4|9630.3|9620.3|9629.4|9619.4|7
1637304150000|2021-11-19 06:42:30|9628.8|9618.8|9628.6|9618.6|9629.9|9619.9|9628.4|9618.4|17
1637304160000|2021-11-19 06:42:40|9628.3|9618.3|9631.4|9621.4|9631.4|9621.4|9627.5|9617.5|16
1637304170000|2021-11-19 06:42:50|9631|9621|9630.5|9620.5|9631.5|9621.5|9630|9620|17
1637304180000|2021-11-19 06:43:00|9630.8|9620.8|9629.8|9619.8|9631.3|9621.3|9629.8|9619.8|13
1637304190000|2021-11-19 06:43:10|9629.5|9619.5|9632.8|9622.8|9632.8|9622.8|9629.5|9619.5|15
1637304200000|2021-11-19 06:43:20|9633.5|9623.5|9632.9|9622.9|9633.8|9623.8|9632.6|9622.6|16
1637304210000|2021-11-19 06:43:30|9633.1|9623.1|9633.6|9623.6|9633.6|9623.6|9632.3|9622.3|14
1637304220000|2021-11-19 06:43:40|9632.9|9622.9|9632.6|9622.6|9633.5|9623.5|9631.9|9621.9|14
1637304230000|2021-11-19 06:43:50|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9632.1|9622.1|6
1637304240000|2021-11-19 06:44:00|9633.3|9623.3|9637|9627|9638.5|9628.5|9630.3|9620.3|20
1637304250000|2021-11-19 06:44:10|9635.9|9625.9|9635.5|9625.5|9637.8|9627.8|9635.4|9625.4|22
1637304260000|2021-11-19 06:44:20|9636.3|9626.3|9631.6|9621.6|9636.3|9626.3|9631.6|9621.6|16
1637304270000|2021-11-19 06:44:30|9630.6|9620.6|9629.9|9619.9|9630.6|9620.6|9629.5|9619.5|9
1637304280000|2021-11-19 06:44:40|9629.1|9619.1|9628.9|9618.9|9629.5|9619.5|9628.5|9618.5|6
1637304290000|2021-11-19 06:44:50|9628.6|9618.6|9627.3|9617.3|9628.6|9618.6|9625.9|9615.9|4
1637304300000|2021-11-19 06:45:00|9627.1|9617.1|9626.1|9616.1|9627.1|9617.1|9624.8|9614.8|13
1637304310000|2021-11-19 06:45:10|9626.8|9616.8|9625.3|9615.3|9626.8|9616.8|9624.8|9614.8|13
1637304320000|2021-11-19 06:45:20|9625|9615|9624.5|9614.5|9625.3|9615.3|9623.5|9613.5|8
1637304330000|2021-11-19 06:45:30|9624.8|9614.8|9626.3|9616.3|9626.8|9616.8|9624.8|9614.8|19
1637304340000|2021-11-19 06:45:40|9626.5|9616.5|9623.5|9613.5|9626.6|9616.6|9623.3|9613.3|13
1637304350000|2021-11-19 06:45:50|9623.8|9613.8|9624|9614|9626.5|9616.5|9623.8|9613.8|9
1637304360000|2021-11-19 06:46:00|9623.8|9613.8|9624.6|9614.6|9628.6|9618.6|9623.8|9613.8|18
1637304370000|2021-11-19 06:46:10|9624.4|9614.4|9622.8|9612.8|9624.6|9614.6|9619.6|9609.6|20
1637304380000|2021-11-19 06:46:20|9623.3|9613.3|9623|9613|9623.5|9613.5|9622.4|9612.4|14
1637304390000|2021-11-19 06:46:30|9622.6|9612.6|9624|9614|9624|9614|9622|9612|8
1637304400000|2021-11-19 06:46:40|9623.8|9613.8|9623.8|9613.8|9624|9614|9622.4|9612.4|14
1637304410000|2021-11-19 06:46:50|9623.6|9613.6|9623|9613|9624|9614|9622.8|9612.8|12
1637304420000|2021-11-19 06:47:00|9623.4|9613.4|9624|9614|9624|9614|9622.9|9612.9|14
1637304430000|2021-11-19 06:47:10|9624.4|9614.4|9622.5|9612.5|9626.1|9616.1|9622.1|9612.1|24
1637304440000|2021-11-19 06:47:20|9622.4|9612.4|9624.5|9614.5|9624.5|9614.5|9622.3|9612.3|6
1637304450000|2021-11-19 06:47:30|9624.8|9614.8|9623.8|9613.8|9625.4|9615.4|9623.4|9613.4|8
1637304460000|2021-11-19 06:47:40|9623|9613|9622.1|9612.1|9623|9613|9621.6|9611.6|12
1637304470000|2021-11-19 06:47:50|9621.9|9611.9|9624|9614|9624|9614|9621.6|9611.6|10
1637304480000|2021-11-19 06:48:00|9623.6|9613.6|9620.6|9610.6|9623.6|9613.6|9620.4|9610.4|15
1637304490000|2021-11-19 06:48:10|9620.9|9610.9|9619.1|9609.1|9621.3|9611.3|9618.6|9608.6|14
1637304500000|2021-11-19 06:48:20|9618.8|9608.8|9618.3|9608.3|9618.8|9608.8|9617|9607|19
1637304510000|2021-11-19 06:48:30|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9617|9607|10
1637304520000|2021-11-19 06:48:40|9618.8|9608.8|9618.5|9608.5|9619.4|9609.4|9618.5|9608.5|9
1637304530000|2021-11-19 06:48:50|9618.3|9608.3|9619.3|9609.3|9619.3|9609.3|9617.5|9607.5|15
1637304540000|2021-11-19 06:49:00|9619|9609|9618.5|9608.5|9619.3|9609.3|9618.4|9608.4|12
1637304550000|2021-11-19 06:49:10|9618.3|9608.3|9618.8|9608.8|9618.8|9608.8|9618.3|9608.3|4
1637304560000|2021-11-19 06:49:20|9618.3|9608.3|9617.9|9607.9|9618.5|9608.5|9617.4|9607.4|10
1637304570000|2021-11-19 06:49:30|9617.8|9607.8|9617.5|9607.5|9618.8|9608.8|9617.5|9607.5|8
1637304580000|2021-11-19 06:49:40|9617|9607|9616.3|9606.3|9617.6|9607.6|9616.3|9606.3|10
1637304590000|2021-11-19 06:49:50|9615.9|9605.9|9618|9608|9618.3|9608.3|9615.9|9605.9|11
1637304600000|2021-11-19 06:50:00|9618.3|9608.3|9617.5|9607.5|9618.5|9608.5|9617.3|9607.3|9
1637304610000|2021-11-19 06:50:10|9617.8|9607.8|9618.8|9608.8|9618.8|9608.8|9617.5|9607.5|15
1637304620000|2021-11-19 06:50:20|9619|9609|9618.5|9608.5|9619|9609|9617.9|9607.9|11
1637304630000|2021-11-19 06:50:30|9617.8|9607.8|9618.3|9608.3|9618.4|9608.4|9617.8|9607.8|8
1637304640000|2021-11-19 06:50:40|9618.4|9608.4|9618.3|9608.3|9619|9609|9618|9608|15
1637304650000|2021-11-19 06:50:50|9618|9608|9618|9608|9618.8|9608.8|9618|9608|12
1637304660000|2021-11-19 06:51:00|9618.3|9608.3|9618.5|9608.5|9619|9609|9618|9608|11
1637304670000|2021-11-19 06:51:10|9617.5|9607.5|9618.3|9608.3|9619|9609|9617.4|9607.4|23
1637304680000|2021-11-19 06:51:20|9618|9608|9617.5|9607.5|9618.3|9608.3|9617.5|9607.5|9
1637304690000|2021-11-19 06:51:30|9617.8|9607.8|9618.3|9608.3|9618.3|9608.3|9617.5|9607.5|7
1637304700000|2021-11-19 06:51:40|9618|9608|9618.6|9608.6|9618.6|9608.6|9617.4|9607.4|11
1637304710000|2021-11-19 06:51:50|9618.3|9608.3|9617.9|9607.9|9618.8|9608.8|9617.9|9607.9|11
1637304720000|2021-11-19 06:52:00|9618.4|9608.4|9617.3|9607.3|9620.3|9610.3|9616.5|9606.5|15
1637304730000|2021-11-19 06:52:10|9617.6|9607.6|9618.1|9608.1|9618.5|9608.5|9617.1|9607.1|10
1637304740000|2021-11-19 06:52:20|9618.6|9608.6|9618.1|9608.1|9618.8|9608.8|9616.3|9606.3|15
1637304750000|2021-11-19 06:52:30|9618.5|9608.5|9616.1|9606.1|9619|9609|9616.1|9606.1|17
1637304760000|2021-11-19 06:52:40|9615.6|9605.6|9616.5|9606.5|9617.4|9607.4|9615.6|9605.6|7
1637304770000|2021-11-19 06:52:50|9617.4|9607.4|9618|9608|9618.3|9608.3|9616.5|9606.5|12
1637304780000|2021-11-19 06:53:00|9618.3|9608.3|9622.8|9612.8|9623.4|9613.4|9618.3|9608.3|22
1637304790000|2021-11-19 06:53:10|9622.5|9612.5|9624.6|9614.6|9627.4|9617.4|9622.5|9612.5|23
1637304800000|2021-11-19 06:53:20|9624.4|9614.4|9626.3|9616.3|9626.3|9616.3|9623.9|9613.9|23
1637304810000|2021-11-19 06:53:30|9626.5|9616.5|9630|9620|9630.3|9620.3|9626.4|9616.4|26
1637304820000|2021-11-19 06:53:40|9629.9|9619.9|9628.4|9618.4|9630.8|9620.8|9627|9617|26
1637304830000|2021-11-19 06:53:50|9628.3|9618.3|9630|9620|9630.4|9620.4|9627.8|9617.8|22
1637304840000|2021-11-19 06:54:00|9629.8|9619.8|9632.5|9622.5|9632.5|9622.5|9629.8|9619.8|20
1637304850000|2021-11-19 06:54:10|9632.4|9622.4|9632.3|9622.3|9632.9|9622.9|9631.3|9621.3|17
1637304860000|2021-11-19 06:54:20|9632.5|9622.5|9632.8|9622.8|9635.4|9625.4|9632.5|9622.5|22
1637304870000|2021-11-19 06:54:30|9632.6|9622.6|9633.3|9623.3|9633.8|9623.8|9628.9|9618.9|19
1637304880000|2021-11-19 06:54:40|9632.9|9622.9|9632.5|9622.5|9632.9|9622.9|9629.9|9619.9|16
1637304890000|2021-11-19 06:54:50|9632.8|9622.8|9631.3|9621.3|9633|9623|9630.5|9620.5|16
1637304900000|2021-11-19 06:55:00|9631.4|9621.4|9630|9620|9631.4|9621.4|9628.1|9618.1|15
1637304910000|2021-11-19 06:55:10|9629.6|9619.6|9629.4|9619.4|9630|9620|9627.8|9617.8|14
1637304920000|2021-11-19 06:55:20|9629.6|9619.6|9630.8|9620.8|9631.3|9621.3|9629.6|9619.6|12
1637304930000|2021-11-19 06:55:30|9631.3|9621.3|9633.8|9623.8|9634.4|9624.4|9631.3|9621.3|14
1637304940000|2021-11-19 06:55:40|9633.5|9623.5|9632.8|9622.8|9633.8|9623.8|9630.8|9620.8|19
1637304950000|2021-11-19 06:55:50|9633.3|9623.3|9632.8|9622.8|9633.3|9623.3|9631.8|9621.8|16
1637304960000|2021-11-19 06:56:00|9633|9623|9633.5|9623.5|9634|9624|9633|9623|16
1637304970000|2021-11-19 06:56:10|9633.9|9623.9|9633.5|9623.5|9635|9625|9632.5|9622.5|22
1637304980000|2021-11-19 06:56:20|9633.9|9623.9|9634.8|9624.8|9634.8|9624.8|9631.8|9621.8|19
1637304990000|2021-11-19 06:56:30|9634.3|9624.3|9635.4|9625.4|9637.1|9627.1|9634.3|9624.3|20
1637305000000|2021-11-19 06:56:40|9635.1|9625.1|9633.6|9623.6|9635.5|9625.5|9633.5|9623.5|15
1637305010000|2021-11-19 06:56:50|9633.8|9623.8|9633.6|9623.6|9634.4|9624.4|9633.3|9623.3|10
1637305020000|2021-11-19 06:57:00|9633.8|9623.8|9635|9625|9635.5|9625.5|9633|9623|19
1637305030000|2021-11-19 06:57:10|9634.8|9624.8|9634.8|9624.8|9635.9|9625.9|9633.8|9623.8|14
1637305040000|2021-11-19 06:57:20|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9635|9625|3
1637305050000|2021-11-19 06:57:30|9635|9625|9634.3|9624.3|9635.6|9625.6|9633.3|9623.3|14
1637305060000|2021-11-19 06:57:40|9633.5|9623.5|9632.6|9622.6|9634.8|9624.8|9632.6|9622.6|20
1637305070000|2021-11-19 06:57:50|9633|9623|9631.3|9621.3|9633|9623|9631.3|9621.3|10
1637305080000|2021-11-19 06:58:00|9631.5|9621.5|9629.4|9619.4|9632.6|9622.6|9629.3|9619.3|8
1637305090000|2021-11-19 06:58:10|9629|9619|9629|9619|9629|9619|9627.8|9617.8|15
1637305100000|2021-11-19 06:58:20|9628.8|9618.8|9629|9619|9629.3|9619.3|9628.4|9618.4|6
1637305110000|2021-11-19 06:58:30|9629.5|9619.5|9629.1|9619.1|9630|9620|9629.1|9619.1|9
1637305120000|2021-11-19 06:58:40|9630.8|9620.8|9630.9|9620.9|9632.3|9622.3|9629|9619|17
1637305130000|2021-11-19 06:58:50|9631.6|9621.6|9631.5|9621.5|9631.6|9621.6|9630|9620|21
1637305140000|2021-11-19 06:59:00|9631.8|9621.8|9632.6|9622.6|9632.6|9622.6|9630.5|9620.5|21
1637305150000|2021-11-19 06:59:10|9633.1|9623.1|9633.9|9623.9|9633.9|9623.9|9632.9|9622.9|8
1637305160000|2021-11-19 06:59:20|9633.8|9623.8|9633.1|9623.1|9633.8|9623.8|9632.8|9622.8|8
1637305170000|2021-11-19 06:59:30|9633.4|9623.4|9633.1|9623.1|9634|9624|9633.1|9623.1|12
1637305180000|2021-11-19 06:59:40|9633.6|9623.6|9631.8|9621.8|9633.6|9623.6|9631.1|9621.1|11
1637305190000|2021-11-19 06:59:50|9631.6|9621.6|9632.1|9622.1|9633.4|9623.4|9631.4|9621.4|14
1637305200000|2021-11-19 07:00:00|9631.9|9621.9|9633.4|9623.4|9633.6|9623.6|9629.8|9619.8|19
1637305210000|2021-11-19 07:00:10|9633.8|9623.8|9632.8|9622.8|9634.4|9624.4|9632.6|9622.6|8
1637305220000|2021-11-19 07:00:20|9633.5|9623.5|9633.3|9623.3|9633.5|9623.5|9633.3|9623.3|2
1637305230000|2021-11-19 07:00:30|9633|9623|9632.1|9622.1|9633|9623|9632.1|9622.1|3
1637305240000|2021-11-19 07:00:40|9631.5|9621.5|9630.9|9620.9|9631.5|9621.5|9630.9|9620.9|2
1637305250000|2021-11-19 07:00:50|9630.5|9620.5|9630.3|9620.3|9630.5|9620.5|9630.3|9620.3|2
1637305260000|2021-11-19 07:01:00|9630.4|9620.4|9628.3|9618.3|9630.4|9620.4|9628.3|9618.3|4
1637305270000|2021-11-19 07:01:10|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|1
1637305280000|2021-11-19 07:01:20|9629.3|9619.3|9629.3|9619.3|9629.4|9619.4|9628.8|9618.8|5
1637305290000|2021-11-19 07:01:30|9628.5|9618.5|9627.1|9617.1|9628.5|9618.5|9627.1|9617.1|4
1637305300000|2021-11-19 07:01:40|9625.9|9615.9|9626.5|9616.5|9626.5|9616.5|9625.9|9615.9|5
1637305310000|2021-11-19 07:01:50|9626.4|9616.4|9626.4|9616.4|9626.4|9616.4|9626.4|9616.4|1
1637305320000|2021-11-19 07:02:00|9626|9616|9623.6|9613.6|9626|9616|9623.6|9613.6|7
1637305330000|2021-11-19 07:02:10|9623.4|9613.4|9623.6|9613.6|9624|9614|9622.6|9612.6|11
1637305350000|2021-11-19 07:02:30|9623.3|9613.3|9622|9612|9623.4|9613.4|9622|9612|6
1637305360000|2021-11-19 07:02:40|9621|9611|9620.3|9610.3|9621.1|9611.1|9618.8|9608.8|6
1637305370000|2021-11-19 07:02:50|9620.5|9610.5|9621.8|9611.8|9622.3|9612.3|9620.5|9610.5|6
1637305380000|2021-11-19 07:03:00|9622.3|9612.3|9623|9613|9623.3|9613.3|9622|9612|9
1637305400000|2021-11-19 07:03:20|9623.3|9613.3|9623.3|9613.3|9624|9614|9623.3|9613.3|4
1637305410000|2021-11-19 07:03:30|9622.1|9612.1|9623.3|9613.3|9623.5|9613.5|9622|9612|7
1637305420000|2021-11-19 07:03:40|9623.8|9613.8|9623.5|9613.5|9624|9614|9623.5|9613.5|4
1637305430000|2021-11-19 07:03:50|9623.3|9613.3|9623.5|9613.5|9623.5|9613.5|9623.3|9613.3|2
1637305440000|2021-11-19 07:04:00|9623.3|9613.3|9624|9614|9624.1|9614.1|9623.3|9613.3|5
1637305460000|2021-11-19 07:04:20|9624.3|9614.3|9627.5|9617.5|9627.8|9617.8|9624.3|9614.3|9
1637305470000|2021-11-19 07:04:30|9628.3|9618.3|9630|9620|9630.1|9620.1|9628.3|9618.3|7
1637305480000|2021-11-19 07:04:40|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|1
1637305490000|2021-11-19 07:04:50|9629|9619|9626.9|9616.9|9629|9619|9626.9|9616.9|3
1637305500000|2021-11-19 07:05:00|9627.1|9617.1|9626.5|9616.5|9627.1|9617.1|9626.5|9616.5|2
1637305510000|2021-11-19 07:05:10|9626.3|9616.3|9626.3|9616.3|9626.5|9616.5|9626.3|9616.3|3
1637305530000|2021-11-19 07:05:30|9626|9616|9626.5|9616.5|9626.5|9616.5|9626|9616|2
1637305540000|2021-11-19 07:05:40|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|1
1637305550000|2021-11-19 07:05:50|9627.4|9617.4|9625.8|9615.8|9627.4|9617.4|9625.8|9615.8|6
1637305570000|2021-11-19 07:06:10|9625.9|9615.9|9625.9|9615.9|9625.9|9615.9|9625.9|9615.9|1
1637305580000|2021-11-19 07:06:20|9626.1|9616.1|9626.1|9616.1|9626.1|9616.1|9626.1|9616.1|1
1637305590000|2021-11-19 07:06:30|9627.3|9617.3|9627|9617|9628.3|9618.3|9627|9617|6
1637305600000|2021-11-19 07:06:40|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|1
1637305610000|2021-11-19 07:06:50|9626.5|9616.5|9626.3|9616.3|9626.5|9616.5|9625.8|9615.8|4
1637305620000|2021-11-19 07:07:00|9627.3|9617.3|9627|9617|9627.3|9617.3|9626.8|9616.8|4
1637305630000|2021-11-19 07:07:10|9626.8|9616.8|9627.1|9617.1|9627.1|9617.1|9626.8|9616.8|2
1637305640000|2021-11-19 07:07:20|9627.5|9617.5|9630.5|9620.5|9630.5|9620.5|9627.5|9617.5|8
1637305650000|2021-11-19 07:07:30|9630.9|9620.9|9632.6|9622.6|9632.6|9622.6|9630.9|9620.9|4
1637305660000|2021-11-19 07:07:40|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|1
1637305670000|2021-11-19 07:07:50|9634|9624|9631.8|9621.8|9634|9624|9630.6|9620.6|9
1637305680000|2021-11-19 07:08:00|9632.1|9622.1|9631.9|9621.9|9632.1|9622.1|9631.9|9621.9|2
1637305690000|2021-11-19 07:08:10|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.5|9621.5|3
1637305700000|2021-11-19 07:08:20|9630.4|9620.4|9626.3|9616.3|9630.4|9620.4|9626.3|9616.3|8
1637305710000|2021-11-19 07:08:30|9625.4|9615.4|9626.3|9616.3|9626.3|9616.3|9625.4|9615.4|2
1637305720000|2021-11-19 07:08:40|9626.4|9616.4|9626|9616|9626.4|9616.4|9626|9616|2
1637305730000|2021-11-19 07:08:50|9625.8|9615.8|9626|9616|9626|9616|9625.8|9615.8|2
1637305740000|2021-11-19 07:09:00|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1637305750000|2021-11-19 07:09:10|9626|9616|9626|9616|9626|9616|9626|9616|1
1637305770000|2021-11-19 07:09:30|9625.8|9615.8|9626|9616|9626|9616|9625.8|9615.8|2
1637305790000|2021-11-19 07:09:50|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1637305810000|2021-11-19 07:10:10|9626.6|9616.6|9627.9|9617.9|9627.9|9617.9|9626.6|9616.6|2
1637305820000|2021-11-19 07:10:20|9627.6|9617.6|9629.1|9619.1|9629.1|9619.1|9625.8|9615.8|7
1637305830000|2021-11-19 07:10:30|9628.9|9618.9|9629.1|9619.1|9629.1|9619.1|9628.4|9618.4|11
1637305840000|2021-11-19 07:10:40|9628.9|9618.9|9628.9|9618.9|9629|9619|9628.6|9618.6|4
1637305850000|2021-11-19 07:10:50|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|1
1637305860000|2021-11-19 07:11:00|9629|9619|9629|9619|9629|9619|9628.3|9618.3|3
1637305870000|2021-11-19 07:11:10|9629.3|9619.3|9629|9619|9629.3|9619.3|9629|9619|2
1637305880000|2021-11-19 07:11:20|9627.6|9617.6|9628|9618|9628|9618|9627.6|9617.6|2
1637305890000|2021-11-19 07:11:30|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1637305900000|2021-11-19 07:11:40|9628.1|9618.1|9627.6|9617.6|9628.4|9618.4|9627.6|9617.6|9
1637305910000|2021-11-19 07:11:50|9627|9617|9628.1|9618.1|9628.1|9618.1|9627|9617|5
1637305920000|2021-11-19 07:12:00|9628.4|9618.4|9629.6|9619.6|9629.8|9619.8|9628.4|9618.4|10
1637305930000|2021-11-19 07:12:10|9629.4|9619.4|9628.8|9618.8|9629.4|9619.4|9628.8|9618.8|9
1637305940000|2021-11-19 07:12:20|9629|9619|9628.8|9618.8|9629.5|9619.5|9628.8|9618.8|4
1637305950000|2021-11-19 07:12:30|9628.5|9618.5|9628|9618|9628.5|9618.5|9628|9618|3
1637305960000|2021-11-19 07:12:40|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|1
1637305970000|2021-11-19 07:12:50|9626.9|9616.9|9627.5|9617.5|9627.5|9617.5|9626.9|9616.9|2
1637305980000|2021-11-19 07:13:00|9628.1|9618.1|9627.5|9617.5|9628.1|9618.1|9626.6|9616.6|6
1637305990000|2021-11-19 07:13:10|9627.3|9617.3|9627|9617|9627.3|9617.3|9627|9617|4
1637306000000|2021-11-19 07:13:20|9627.3|9617.3|9628|9618|9628.3|9618.3|9627.3|9617.3|6
1637306010000|2021-11-19 07:13:30|9627.8|9617.8|9627.8|9617.8|9628|9618|9627.8|9617.8|3
1637306030000|2021-11-19 07:13:50|9628|9618|9629.5|9619.5|9629.5|9619.5|9628|9618|2
1637306040000|2021-11-19 07:14:00|9629.8|9619.8|9629|9619|9629.8|9619.8|9628.8|9618.8|5
1637306050000|2021-11-19 07:14:10|9628.5|9618.5|9629|9619|9629|9619|9628.5|9618.5|2
1637306060000|2021-11-19 07:14:20|9628.5|9618.5|9628.8|9618.8|9629|9619|9628.5|9618.5|6
1637306070000|2021-11-19 07:14:30|9627.5|9617.5|9627.3|9617.3|9627.5|9617.5|9627.3|9617.3|2
1637306090000|2021-11-19 07:14:50|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|1
1637306100000|2021-11-19 07:15:00|9627.8|9617.8|9627.6|9617.6|9627.8|9617.8|9627.6|9617.6|2
1637306110000|2021-11-19 07:15:10|9627.9|9617.9|9627.9|9617.9|9627.9|9617.9|9627.9|9617.9|1
1637306130000|2021-11-19 07:15:30|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|1
1637306150000|2021-11-19 07:15:50|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|1
1637306160000|2021-11-19 07:16:00|9628.1|9618.1|9629.3|9619.3|9629.3|9619.3|9628.1|9618.1|2
1637306170000|2021-11-19 07:16:10|9629|9619|9628.8|9618.8|9629|9619|9628.8|9618.8|2
1637306180000|2021-11-19 07:16:20|9627.4|9617.4|9627.5|9617.5|9627.5|9617.5|9627.4|9617.4|2
1637306190000|2021-11-19 07:16:30|9627.6|9617.6|9627.6|9617.6|9627.6|9617.6|9627.6|9617.6|1
1637306200000|2021-11-19 07:16:40|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|1
1637306220000|2021-11-19 07:17:00|9627.5|9617.5|9628.5|9618.5|9628.5|9618.5|9627.5|9617.5|3
1637306230000|2021-11-19 07:17:10|9628.8|9618.8|9630.8|9620.8|9631.4|9621.4|9628.8|9618.8|9
1637306240000|2021-11-19 07:17:20|9630.5|9620.5|9630.3|9620.3|9630.5|9620.5|9629.9|9619.9|6
1637306250000|2021-11-19 07:17:30|9630.5|9620.5|9629.4|9619.4|9630.5|9620.5|9629.4|9619.4|2
1637306260000|2021-11-19 07:17:40|9629.1|9619.1|9629.3|9619.3|9629.5|9619.5|9628.9|9618.9|8
1637306270000|2021-11-19 07:17:50|9628.9|9618.9|9628.5|9618.5|9629.3|9619.3|9627.9|9617.9|9
1637306280000|2021-11-19 07:18:00|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|1
1637306290000|2021-11-19 07:18:10|9627.6|9617.6|9628|9618|9628|9618|9627.4|9617.4|4
1637306300000|2021-11-19 07:18:20|9628.3|9618.3|9627.8|9617.8|9628.3|9618.3|9627.8|9617.8|5
1637306310000|2021-11-19 07:18:30|9628|9618|9627.8|9617.8|9628|9618|9627.8|9617.8|2
1637306320000|2021-11-19 07:18:40|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|1
1637306330000|2021-11-19 07:18:50|9627.5|9617.5|9628.5|9618.5|9628.5|9618.5|9627.5|9617.5|3
1637306340000|2021-11-19 07:19:00|9628.8|9618.8|9628.5|9618.5|9628.8|9618.8|9628.5|9618.5|2
1637306350000|2021-11-19 07:19:10|9628.8|9618.8|9625.9|9615.9|9628.8|9618.8|9625.9|9615.9|7
1637306360000|2021-11-19 07:19:20|9626.3|9616.3|9625.8|9615.8|9626.3|9616.3|9625.8|9615.8|3
1637306370000|2021-11-19 07:19:30|9625|9615|9624.8|9614.8|9625|9615|9624.4|9614.4|6
1637306380000|2021-11-19 07:19:40|9625|9615|9625.1|9615.1|9626|9616|9624.4|9614.4|9
1637306390000|2021-11-19 07:19:50|9626.4|9616.4|9625.3|9615.3|9626.4|9616.4|9625.3|9615.3|5
1637306400000|2021-11-19 07:20:00|9625|9615|9625.3|9615.3|9625.3|9615.3|9625|9615|2
1637306410000|2021-11-19 07:20:10|9626|9616|9627|9617|9627|9617|9626|9616|2
1637306420000|2021-11-19 07:20:20|9627.3|9617.3|9625.5|9615.5|9627.3|9617.3|9625.5|9615.5|7
1637306430000|2021-11-19 07:20:30|9625.8|9615.8|9626.3|9616.3|9626.3|9616.3|9625.8|9615.8|2
1637306440000|2021-11-19 07:20:40|9627|9617|9624.8|9614.8|9627|9617|9624.5|9614.5|6
1637306450000|2021-11-19 07:20:50|9625.1|9615.1|9626|9616|9626|9616|9624.8|9614.8|4
1637306460000|2021-11-19 07:21:00|9625.8|9615.8|9625.8|9615.8|9626|9616|9624.8|9614.8|9
1637306470000|2021-11-19 07:21:10|9626|9616|9627|9617|9627.1|9617.1|9626|9616|4
1637306480000|2021-11-19 07:21:20|9626.8|9616.8|9625|9615|9626.8|9616.8|9624.8|9614.8|8
1637306490000|2021-11-19 07:21:30|9624.8|9614.8|9626.3|9616.3|9626.3|9616.3|9624.4|9614.4|5
1637306500000|2021-11-19 07:21:40|9626|9616|9624.5|9614.5|9626.3|9616.3|9624.5|9614.5|11
1637306510000|2021-11-19 07:21:50|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|1
1637306520000|2021-11-19 07:22:00|9624.5|9614.5|9624|9614|9624.5|9614.5|9622.3|9612.3|5
1637306530000|2021-11-19 07:22:10|9624.8|9614.8|9624.5|9614.5|9626.4|9616.4|9624.5|9614.5|5
1637306540000|2021-11-19 07:22:20|9624.8|9614.8|9623.8|9613.8|9625.1|9615.1|9623.5|9613.5|7
1637306550000|2021-11-19 07:22:30|9623.5|9613.5|9624.5|9614.5|9624.5|9614.5|9622.9|9612.9|8
1637306560000|2021-11-19 07:22:40|9624|9614|9623.5|9613.5|9624.3|9614.3|9623.3|9613.3|5
1637306570000|2021-11-19 07:22:50|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1637306580000|2021-11-19 07:23:00|9622.9|9612.9|9623.8|9613.8|9623.8|9613.8|9622.9|9612.9|3
1637306590000|2021-11-19 07:23:10|9624|9614|9622.5|9612.5|9624|9614|9622.3|9612.3|7
1637306600000|2021-11-19 07:23:20|9622.8|9612.8|9621.3|9611.3|9623.5|9613.5|9621.3|9611.3|14
1637306610000|2021-11-19 07:23:30|9621.5|9611.5|9620.9|9610.9|9621.5|9611.5|9620.9|9610.9|6
1637306620000|2021-11-19 07:23:40|9620.5|9610.5|9620.5|9610.5|9621|9611|9620.5|9610.5|5
1637306630000|2021-11-19 07:23:50|9620.1|9610.1|9620|9610|9620.1|9610.1|9619.5|9609.5|4
1637306640000|2021-11-19 07:24:00|9620.3|9610.3|9620|9610|9620.3|9610.3|9619.4|9609.4|6
1637306650000|2021-11-19 07:24:10|9619.9|9609.9|9617.5|9607.5|9620|9610|9617.5|9607.5|4
1637306660000|2021-11-19 07:24:20|9617.1|9607.1|9617.8|9607.8|9617.9|9607.9|9617.1|9607.1|3
1637306670000|2021-11-19 07:24:30|9618|9608|9619.6|9609.6|9619.6|9609.6|9617.5|9607.5|9
1637306690000|2021-11-19 07:24:50|9619.9|9609.9|9618.5|9608.5|9619.9|9609.9|9618.5|9608.5|3
1637306700000|2021-11-19 07:25:00|9618.6|9608.6|9618.1|9608.1|9618.6|9608.6|9618.1|9608.1|3
1637306710000|2021-11-19 07:25:10|9617.9|9607.9|9618|9608|9618|9608|9617|9607|8
1637306720000|2021-11-19 07:25:20|9618.3|9608.3|9618.4|9608.4|9618.4|9608.4|9618.1|9608.1|8
1637306730000|2021-11-19 07:25:30|9618.1|9608.1|9617.6|9607.6|9618.4|9608.4|9617.6|9607.6|5
1637306740000|2021-11-19 07:25:40|9616.9|9606.9|9617|9607|9617.4|9607.4|9616.9|9606.9|6
1637306750000|2021-11-19 07:25:50|9616.6|9606.6|9616.3|9606.3|9616.9|9606.9|9616.3|9606.3|4
1637306760000|2021-11-19 07:26:00|9616.6|9606.6|9617.3|9607.3|9617.3|9607.3|9616.6|9606.6|5
1637306770000|2021-11-19 07:26:10|9617.5|9607.5|9616.9|9606.9|9617.5|9607.5|9616.9|9606.9|3
1637306780000|2021-11-19 07:26:20|9616.6|9606.6|9617.5|9607.5|9617.5|9607.5|9616.5|9606.5|6
1637306790000|2021-11-19 07:26:30|9618|9608|9617.3|9607.3|9618|9608|9617.3|9607.3|3
1637306800000|2021-11-19 07:26:40|9617|9607|9617.3|9607.3|9617.3|9607.3|9617|9607|2
1637306810000|2021-11-19 07:26:50|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1637306820000|2021-11-19 07:27:00|9618.1|9608.1|9617.3|9607.3|9618.1|9608.1|9617.3|9607.3|4
1637306830000|2021-11-19 07:27:10|9617.5|9607.5|9617|9607|9618|9608|9617|9607|7
1637306840000|2021-11-19 07:27:20|9618.5|9608.5|9618.1|9608.1|9618.5|9608.5|9618.1|9608.1|2
1637306850000|2021-11-19 07:27:30|9618.5|9608.5|9618.4|9608.4|9619.6|9609.6|9618.4|9608.4|4
1637306860000|2021-11-19 07:27:40|9619|9609|9620.8|9610.8|9620.8|9610.8|9619|9609|2
1637306870000|2021-11-19 07:27:50|9621.4|9611.4|9620.3|9610.3|9621.4|9611.4|9620.3|9610.3|3
1637306890000|2021-11-19 07:28:10|9620|9610|9619.4|9609.4|9620|9610|9619.4|9609.4|3
1637306900000|2021-11-19 07:28:20|9619.1|9609.1|9617.5|9607.5|9619.1|9609.1|9617|9607|7
1637306910000|2021-11-19 07:28:30|9617.8|9607.8|9617.5|9607.5|9619.1|9609.1|9617.5|9607.5|7
1637306920000|2021-11-19 07:28:40|9617.8|9607.8|9617.9|9607.9|9618.6|9608.6|9617.5|9607.5|6
1637306930000|2021-11-19 07:28:50|9618.1|9608.1|9617.6|9607.6|9618.5|9608.5|9617.6|9607.6|4
1637306940000|2021-11-19 07:29:00|9617.9|9607.9|9617.9|9607.9|9618.5|9608.5|9617.6|9607.6|7
1637306950000|2021-11-19 07:29:10|9618.3|9608.3|9617.9|9607.9|9618.3|9608.3|9617.8|9607.8|4
1637306960000|2021-11-19 07:29:20|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|1
1637306970000|2021-11-19 07:29:30|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1637306990000|2021-11-19 07:29:50|9619.3|9609.3|9619|9609|9619.5|9609.5|9619|9609|3
1637307000000|2021-11-19 07:30:00|9618.5|9608.5|9619|9609|9619.3|9609.3|9618|9608|9
1637307010000|2021-11-19 07:30:10|9618|9608|9618|9608|9618.5|9608.5|9618|9608|4
1637307020000|2021-11-19 07:30:20|9617.8|9607.8|9618.5|9608.5|9618.8|9608.8|9617.8|9607.8|7
1637307030000|2021-11-19 07:30:30|9618.8|9608.8|9617.5|9607.5|9619|9609|9617|9607|8
1637307040000|2021-11-19 07:30:40|9617.3|9607.3|9619|9609|9619.3|9609.3|9617.3|9607.3|16
1637307050000|2021-11-19 07:30:50|9618.8|9608.8|9618.8|9608.8|9619|9609|9618.8|9608.8|3
1637307060000|2021-11-19 07:31:00|9619|9609|9619.3|9609.3|9619.3|9609.3|9618.8|9608.8|4
1637307080000|2021-11-19 07:31:20|9618.6|9608.6|9618.8|9608.8|9618.8|9608.8|9618.3|9608.3|4
1637307090000|2021-11-19 07:31:30|9619|9609|9619|9609|9619.3|9609.3|9619|9609|3
1637307100000|2021-11-19 07:31:40|9619.3|9609.3|9619|9609|9619.3|9609.3|9619|9609|2
1637307110000|2021-11-19 07:31:50|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|1
1637307130000|2021-11-19 07:32:10|9619|9609|9619|9609|9619|9609|9619|9609|1
1637307160000|2021-11-19 07:32:40|9619.3|9609.3|9623.9|9613.9|9623.9|9613.9|9619.3|9609.3|7
1637307170000|2021-11-19 07:32:50|9623.1|9613.1|9623.5|9613.5|9623.8|9613.8|9623.1|9613.1|8
1637307180000|2021-11-19 07:33:00|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.5|9613.5|3
1637307190000|2021-11-19 07:33:10|9623.5|9613.5|9625.6|9615.6|9627|9617|9623.5|9613.5|11
1637307200000|2021-11-19 07:33:20|9625.9|9615.9|9627.6|9617.6|9627.6|9617.6|9625.8|9615.8|7
1637307210000|2021-11-19 07:33:30|9627.8|9617.8|9626.3|9616.3|9627.8|9617.8|9626.3|9616.3|7
1637307220000|2021-11-19 07:33:40|9626.4|9616.4|9627.1|9617.1|9627.6|9617.6|9626.4|9616.4|5
1637307230000|2021-11-19 07:33:50|9625.4|9615.4|9625.6|9615.6|9625.6|9615.6|9625.4|9615.4|2
1637307240000|2021-11-19 07:34:00|9625.8|9615.8|9625.9|9615.9|9625.9|9615.9|9625.6|9615.6|3
1637307250000|2021-11-19 07:34:10|9625.6|9615.6|9627|9617|9627|9617|9625.6|9615.6|6
1637307260000|2021-11-19 07:34:20|9626.8|9616.8|9626.4|9616.4|9627|9617|9626.4|9616.4|3
1637307270000|2021-11-19 07:34:30|9626.6|9616.6|9627|9617|9627.3|9617.3|9626.6|9616.6|4
1637307280000|2021-11-19 07:34:40|9627.3|9617.3|9628.8|9618.8|9628.8|9618.8|9627.3|9617.3|3
1637307290000|2021-11-19 07:34:50|9629|9619|9629.4|9619.4|9629.4|9619.4|9628.8|9618.8|4
1637307300000|2021-11-19 07:35:00|9629.1|9619.1|9628.3|9618.3|9629.5|9619.5|9627|9617|9
1637307310000|2021-11-19 07:35:10|9628.4|9618.4|9629|9619|9629.6|9619.6|9628.4|9618.4|6
1637307320000|2021-11-19 07:35:20|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|9629.4|9619.4|7
1637307350000|2021-11-19 07:35:50|9629.9|9619.9|9629.9|9619.9|9629.9|9619.9|9629.9|9619.9|1
1637307360000|2021-11-19 07:36:00|9629.6|9619.6|9629|9619|9629.6|9619.6|9628|9618|4
1637307370000|2021-11-19 07:36:10|9628.6|9618.6|9626.3|9616.3|9628.6|9618.6|9626.3|9616.3|2
1637307380000|2021-11-19 07:36:20|9626.5|9616.5|9626.9|9616.9|9628|9618|9626.5|9616.5|5
1637307390000|2021-11-19 07:36:30|9625.8|9615.8|9627.8|9617.8|9628.4|9618.4|9625.8|9615.8|6
1637307400000|2021-11-19 07:36:40|9629|9619|9629.1|9619.1|9629.6|9619.6|9629|9619|8
1637307410000|2021-11-19 07:36:50|9628.9|9618.9|9629.4|9619.4|9629.6|9619.6|9628.9|9618.9|6
1637307430000|2021-11-19 07:37:10|9629.1|9619.1|9629.6|9619.6|9629.6|9619.6|9628.1|9618.1|6
1637307440000|2021-11-19 07:37:20|9629.9|9619.9|9629.4|9619.4|9629.9|9619.9|9629.4|9619.4|5
1637307450000|2021-11-19 07:37:30|9629.1|9619.1|9629.4|9619.4|9629.4|9619.4|9629.1|9619.1|2
1637307460000|2021-11-19 07:37:40|9629.6|9619.6|9631.1|9621.1|9634|9624|9629.6|9619.6|7
1637307470000|2021-11-19 07:37:50|9632|9622|9633.5|9623.5|9634.5|9624.5|9632|9622|6
1637307480000|2021-11-19 07:38:00|9633.8|9623.8|9633.8|9623.8|9634|9624|9633.8|9623.8|3
1637307490000|2021-11-19 07:38:10|9634|9624|9634.4|9624.4|9634.4|9624.4|9634|9624|2
1637307500000|2021-11-19 07:38:20|9633.9|9623.9|9634.4|9624.4|9634.4|9624.4|9633.3|9623.3|7
1637307510000|2021-11-19 07:38:30|9632.8|9622.8|9634.6|9624.6|9634.6|9624.6|9632.8|9622.8|3
1637307520000|2021-11-19 07:38:40|9635.5|9625.5|9636|9626|9636|9626|9635|9625|4
1637307530000|2021-11-19 07:38:50|9635.9|9625.9|9635.6|9625.6|9635.9|9625.9|9635.1|9625.1|4
1637307550000|2021-11-19 07:39:10|9635.5|9625.5|9632.6|9622.6|9635.5|9625.5|9632.4|9622.4|5
1637307560000|2021-11-19 07:39:20|9632.5|9622.5|9632.3|9622.3|9633|9623|9632|9622|4
1637307570000|2021-11-19 07:39:30|9632|9622|9630.3|9620.3|9632.5|9622.5|9630.3|9620.3|9
1637307580000|2021-11-19 07:39:40|9630.5|9620.5|9631.8|9621.8|9631.8|9621.8|9630.5|9620.5|2
1637307590000|2021-11-19 07:39:50|9632|9622|9631.8|9621.8|9632|9622|9631.8|9621.8|3
1637307600000|2021-11-19 07:40:00|9631.5|9621.5|9632|9622|9632.9|9622.9|9631.5|9621.5|7
1637307630000|2021-11-19 07:40:30|9631.6|9621.6|9631.4|9621.4|9631.6|9621.6|9631.3|9621.3|3
1637307640000|2021-11-19 07:40:40|9631.6|9621.6|9629.8|9619.8|9632.3|9622.3|9629.3|9619.3|8
1637307650000|2021-11-19 07:40:50|9628.9|9618.9|9630.3|9620.3|9630.3|9620.3|9628.5|9618.5|5
1637307670000|2021-11-19 07:41:10|9630.1|9620.1|9630|9620|9630.1|9620.1|9629.5|9619.5|3
1637307680000|2021-11-19 07:41:20|9630.3|9620.3|9630.4|9620.4|9630.4|9620.4|9630.3|9620.3|2
1637307690000|2021-11-19 07:41:30|9630.1|9620.1|9630.9|9620.9|9630.9|9620.9|9630.1|9620.1|3
1637307700000|2021-11-19 07:41:40|9630.8|9620.8|9630.6|9620.6|9630.8|9620.8|9628.6|9618.6|7
1637307710000|2021-11-19 07:41:50|9630.5|9620.5|9629.3|9619.3|9630.5|9620.5|9629.3|9619.3|3
1637307720000|2021-11-19 07:42:00|9628.6|9618.6|9629.8|9619.8|9630.9|9620.9|9628.6|9618.6|5
1637307730000|2021-11-19 07:42:10|9629.4|9619.4|9629.8|9619.8|9630.8|9620.8|9628.9|9618.9|8
1637307740000|2021-11-19 07:42:20|9629.9|9619.9|9630.4|9620.4|9630.4|9620.4|9629.9|9619.9|2
1637307750000|2021-11-19 07:42:30|9630.3|9620.3|9629|9619|9630.4|9620.4|9629|9619|5
1637307760000|2021-11-19 07:42:40|9628.8|9618.8|9625.9|9615.9|9628.8|9618.8|9625.9|9615.9|7
1637307770000|2021-11-19 07:42:50|9625|9615|9622.9|9612.9|9625|9615|9622.9|9612.9|7
1637307780000|2021-11-19 07:43:00|9623|9613|9620.9|9610.9|9623.5|9613.5|9620.6|9610.6|11
1637307790000|2021-11-19 07:43:10|9621.1|9611.1|9621|9611|9621.8|9611.8|9621|9611|3
1637307800000|2021-11-19 07:43:20|9620.1|9610.1|9620.3|9610.3|9620.3|9610.3|9620|9610|4
1637307810000|2021-11-19 07:43:30|9619.9|9609.9|9618.5|9608.5|9619.9|9609.9|9618.5|9608.5|8
1637307820000|2021-11-19 07:43:40|9618.8|9608.8|9618.5|9608.5|9618.8|9608.8|9618.3|9608.3|4
1637307830000|2021-11-19 07:43:50|9618.6|9608.6|9618.8|9608.8|9619.3|9609.3|9618.6|9608.6|4
1637307840000|2021-11-19 07:44:00|9618.5|9608.5|9618.5|9608.5|9618.9|9608.9|9618.5|9608.5|3
1637307860000|2021-11-19 07:44:20|9618.8|9608.8|9618.6|9608.6|9618.8|9608.8|9618.3|9608.3|4
1637307870000|2021-11-19 07:44:30|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1637307880000|2021-11-19 07:44:40|9618.6|9608.6|9621.5|9611.5|9621.5|9611.5|9618.6|9608.6|7
1637307890000|2021-11-19 07:44:50|9621.3|9611.3|9621|9611|9621.3|9611.3|9621|9611|2
1637307900000|2021-11-19 07:45:00|9621.3|9611.3|9623.5|9613.5|9623.9|9613.9|9621.3|9611.3|3
1637307920000|2021-11-19 07:45:20|9623|9613|9621.9|9611.9|9623|9613|9621.5|9611.5|4
1637307930000|2021-11-19 07:45:30|9622|9612|9622.3|9612.3|9622.3|9612.3|9622|9612|2
1637307940000|2021-11-19 07:45:40|9622|9612|9621.6|9611.6|9622|9612|9621.1|9611.1|4
1637307950000|2021-11-19 07:45:50|9621.9|9611.9|9622.5|9612.5|9622.5|9612.5|9621.9|9611.9|8
1637307960000|2021-11-19 07:46:00|9621.6|9611.6|9619|9609|9621.6|9611.6|9619|9609|9
1637307970000|2021-11-19 07:46:10|9619.3|9609.3|9618.8|9608.8|9619.3|9609.3|9618.4|9608.4|8
1637307980000|2021-11-19 07:46:20|9619|9609|9618.8|9608.8|9619.1|9609.1|9618.5|9608.5|5
1637307990000|2021-11-19 07:46:30|9618.5|9608.5|9618.1|9608.1|9618.5|9608.5|9618|9608|4
1637308000000|2021-11-19 07:46:40|9617.8|9607.8|9617|9607|9617.8|9607.8|9616.5|9606.5|5
1637308010000|2021-11-19 07:46:50|9616.8|9606.8|9617.4|9607.4|9617.6|9607.6|9616.4|9606.4|6
1637308020000|2021-11-19 07:47:00|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1637308030000|2021-11-19 07:47:10|9616.4|9606.4|9617|9607|9617|9607|9616.4|9606.4|2
1637308040000|2021-11-19 07:47:20|9617.3|9607.3|9618.9|9608.9|9619.5|9609.5|9617.3|9607.3|8
1637308050000|2021-11-19 07:47:30|9619.1|9609.1|9617.5|9607.5|9619.4|9609.4|9617.5|9607.5|11
1637308060000|2021-11-19 07:47:40|9617.3|9607.3|9617|9607|9617.3|9607.3|9616.8|9606.8|6
1637308070000|2021-11-19 07:47:50|9617.3|9607.3|9616.9|9606.9|9617.3|9607.3|9616.9|9606.9|3
1637308080000|2021-11-19 07:48:00|9616.6|9606.6|9616.6|9606.6|9616.9|9606.9|9616.6|9606.6|3
1637308090000|2021-11-19 07:48:10|9616.4|9606.4|9616.4|9606.4|9616.4|9606.4|9616.4|9606.4|1
1637308100000|2021-11-19 07:48:20|9617.1|9607.1|9619|9609|9619|9609|9617.1|9607.1|4
1637308110000|2021-11-19 07:48:30|9618.9|9608.9|9619|9609|9619|9609|9618.9|9608.9|2
1637308120000|2021-11-19 07:48:40|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9618.9|9608.9|4
1637308130000|2021-11-19 07:48:50|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|9618.8|9608.8|3
1637308150000|2021-11-19 07:49:10|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1637308160000|2021-11-19 07:49:20|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|1
1637308170000|2021-11-19 07:49:30|9618.5|9608.5|9617|9607|9618.5|9608.5|9616.5|9606.5|4
1637308180000|2021-11-19 07:49:40|9617.3|9607.3|9616.4|9606.4|9618.1|9608.1|9616.4|9606.4|5
1637308190000|2021-11-19 07:49:50|9616.3|9606.3|9615.9|9605.9|9616.3|9606.3|9615.9|9605.9|6
1637308210000|2021-11-19 07:50:10|9616.1|9606.1|9616.1|9606.1|9616.1|9606.1|9616.1|9606.1|1
1637308220000|2021-11-19 07:50:20|9616|9606|9616|9606|9616|9606|9616|9606|1
1637308230000|2021-11-19 07:50:30|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9615.6|9605.6|3
1637308240000|2021-11-19 07:50:40|9616|9606|9616|9606|9616|9606|9616|9606|1
1637308250000|2021-11-19 07:50:50|9616.3|9606.3|9616|9606|9616.3|9606.3|9616|9606|2
1637308280000|2021-11-19 07:51:20|9616.1|9606.1|9616.1|9606.1|9616.1|9606.1|9616.1|9606.1|1
1637308290000|2021-11-19 07:51:30|9616.4|9606.4|9619.5|9609.5|9619.5|9609.5|9616.4|9606.4|2
1637308300000|2021-11-19 07:51:40|9619.4|9609.4|9619|9609|9619.4|9609.4|9618.4|9608.4|7
1637308310000|2021-11-19 07:51:50|9619.3|9609.3|9618.9|9608.9|9619.8|9609.8|9618.9|9608.9|8
1637308320000|2021-11-19 07:52:00|9619.1|9609.1|9619.4|9609.4|9620.3|9610.3|9619.1|9609.1|4
1637308330000|2021-11-19 07:52:10|9619.1|9609.1|9617.9|9607.9|9619.1|9609.1|9617.9|9607.9|5
1637308340000|2021-11-19 07:52:20|9617.6|9607.6|9617.5|9607.5|9617.9|9607.9|9617.3|9607.3|4
1637308350000|2021-11-19 07:52:30|9618.6|9608.6|9619.6|9609.6|9619.9|9609.9|9618.1|9608.1|12
1637308360000|2021-11-19 07:52:40|9619.3|9609.3|9619.6|9609.6|9619.9|9609.9|9619.3|9609.3|3
1637308370000|2021-11-19 07:52:50|9619.4|9609.4|9618.9|9608.9|9619.4|9609.4|9618|9608|7
1637308380000|2021-11-19 07:53:00|9618.6|9608.6|9616.3|9606.3|9618.6|9608.6|9616.3|9606.3|3
1637308390000|2021-11-19 07:53:10|9616|9606|9616|9606|9616|9606|9616|9606|1
1637308400000|2021-11-19 07:53:20|9616.3|9606.3|9616.3|9606.3|9616.9|9606.9|9616|9606|11
1637308430000|2021-11-19 07:53:50|9616.4|9606.4|9616.4|9606.4|9616.4|9606.4|9616.3|9606.3|5
1637308440000|2021-11-19 07:54:00|9616.3|9606.3|9614.6|9604.6|9616.4|9606.4|9614.4|9604.4|16
1637308450000|2021-11-19 07:54:10|9614.9|9604.9|9616.9|9606.9|9616.9|9606.9|9614.9|9604.9|5
1637308460000|2021-11-19 07:54:20|9616.5|9606.5|9616.8|9606.8|9616.8|9606.8|9616.5|9606.5|2
1637308470000|2021-11-19 07:54:30|9617|9607|9615.6|9605.6|9617.3|9607.3|9615.5|9605.5|7
1637308480000|2021-11-19 07:54:40|9615.5|9605.5|9615.5|9605.5|9615.6|9605.6|9615.5|9605.5|5
1637308500000|2021-11-19 07:55:00|9615.3|9605.3|9615.8|9605.8|9615.8|9605.8|9615.3|9605.3|8
1637308510000|2021-11-19 07:55:10|9615.5|9605.5|9615.8|9605.8|9615.8|9605.8|9615.5|9605.5|2
1637308520000|2021-11-19 07:55:20|9615.5|9605.5|9615.5|9605.5|9615.8|9605.8|9615.5|9605.5|9
1637308530000|2021-11-19 07:55:30|9615.8|9605.8|9613.5|9603.5|9615.8|9605.8|9613.5|9603.5|5
1637308540000|2021-11-19 07:55:40|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|9613.5|9603.5|5
1637308550000|2021-11-19 07:55:50|9614|9604|9614.3|9604.3|9614.3|9604.3|9614|9604|2
1637308560000|2021-11-19 07:56:00|9613.5|9603.5|9606.3|9596.3|9613.5|9603.5|9606.3|9596.3|9
1637308570000|2021-11-19 07:56:10|9606.8|9596.8|9609.5|9599.5|9609.5|9599.5|9606.8|9596.8|14
1637308580000|2021-11-19 07:56:20|9609.8|9599.8|9609.8|9599.8|9611|9601|9609.3|9599.3|6
1637308590000|2021-11-19 07:56:30|9608.6|9598.6|9607|9597|9608.9|9598.9|9607|9597|3
1637308600000|2021-11-19 07:56:40|9606.8|9596.8|9605.5|9595.5|9606.8|9596.8|9605.5|9595.5|4
1637308610000|2021-11-19 07:56:50|9605.3|9595.3|9606|9596|9606.3|9596.3|9605.3|9595.3|10
1637308620000|2021-11-19 07:57:00|9606.5|9596.5|9606|9596|9607|9597|9605.5|9595.5|6
1637308630000|2021-11-19 07:57:10|9606.3|9596.3|9604.8|9594.8|9607|9597|9604.8|9594.8|5
1637308640000|2021-11-19 07:57:20|9605|9595|9605|9595|9605.3|9595.3|9605|9595|3
1637308650000|2021-11-19 07:57:30|9604.8|9594.8|9604.5|9594.5|9604.8|9594.8|9604.5|9594.5|2
1637308660000|2021-11-19 07:57:40|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1637308670000|2021-11-19 07:57:50|9604.8|9594.8|9602.5|9592.5|9604.8|9594.8|9602.5|9592.5|4
1637308680000|2021-11-19 07:58:00|9603.3|9593.3|9604|9594|9604.5|9594.5|9603.3|9593.3|6
1637308690000|2021-11-19 07:58:10|9603|9593|9605.8|9595.8|9606|9596|9602.8|9592.8|7
1637308700000|2021-11-19 07:58:20|9606.8|9596.8|9608|9598|9608|9598|9606.8|9596.8|2
1637308710000|2021-11-19 07:58:30|9608.3|9598.3|9608|9598|9608.8|9598.8|9608|9598|4
1637308720000|2021-11-19 07:58:40|9607.8|9597.8|9606|9596|9607.8|9597.8|9606|9596|6
1637308730000|2021-11-19 07:58:50|9605.8|9595.8|9606.5|9596.5|9608.8|9598.8|9605.8|9595.8|9
1637308740000|2021-11-19 07:59:00|9606|9596|9605.8|9595.8|9606|9596|9605.5|9595.5|3
1637308750000|2021-11-19 07:59:10|9605.5|9595.5|9605.8|9595.8|9606|9596|9605.5|9595.5|3
1637308760000|2021-11-19 07:59:20|9606|9596|9608|9598|9608|9598|9606|9596|3
1637308770000|2021-11-19 07:59:30|9606.3|9596.3|9603.8|9593.8|9606.5|9596.5|9603.8|9593.8|10
1637308780000|2021-11-19 07:59:40|9604|9594|9603|9593|9604|9594|9602|9592|13
1637308790000|2021-11-19 07:59:50|9603.3|9593.3|9599.3|9589.3|9606.1|9596.1|9599.3|9589.3|9
1637308800000|2021-11-19 08:00:00|9598.4|9588.4|9607.5|9597.5|9608|9598|9597.3|9587.3|25
1637308810000|2021-11-19 08:00:10|9607.8|9597.8|9617.8|9607.8|9617.8|9607.8|9607.3|9597.3|19
1637308820000|2021-11-19 08:00:20|9618|9608|9618.5|9608.5|9619.3|9609.3|9618|9608|9
1637308830000|2021-11-19 08:00:30|9618.4|9608.4|9619.5|9609.5|9620.5|9610.5|9617.5|9607.5|12
1637308840000|2021-11-19 08:00:40|9619.8|9609.8|9623.8|9613.8|9623.8|9613.8|9619.5|9609.5|13
1637308850000|2021-11-19 08:00:50|9623.5|9613.5|9621.3|9611.3|9625.8|9615.8|9621|9611|13
1637308860000|2021-11-19 08:01:00|9622.3|9612.3|9617.5|9607.5|9622.3|9612.3|9617.5|9607.5|16
1637308870000|2021-11-19 08:01:10|9619.3|9609.3|9617|9607|9619.5|9609.5|9617|9607|15
1637308880000|2021-11-19 08:01:20|9616.8|9606.8|9615.3|9605.3|9616.8|9606.8|9613|9603|11
1637308890000|2021-11-19 08:01:30|9615|9605|9618.3|9608.3|9618.3|9608.3|9615|9605|10
1637308900000|2021-11-19 08:01:40|9618|9608|9617.3|9607.3|9618|9608|9616.8|9606.8|9
1637308910000|2021-11-19 08:01:50|9616|9606|9616.5|9606.5|9616.5|9606.5|9616|9606|3
1637308920000|2021-11-19 08:02:00|9616.3|9606.3|9620.5|9610.5|9622.3|9612.3|9612.5|9602.5|11
1637308930000|2021-11-19 08:02:10|9620.8|9610.8|9622.8|9612.8|9623.3|9613.3|9620.3|9610.3|10
1637308940000|2021-11-19 08:02:20|9621.8|9611.8|9622|9612|9622.3|9612.3|9621.8|9611.8|3
1637308950000|2021-11-19 08:02:30|9621.8|9611.8|9622|9612|9622|9612|9621.8|9611.8|2
1637308960000|2021-11-19 08:02:40|9622.3|9612.3|9622.3|9612.3|9624|9614|9622.3|9612.3|4
1637308970000|2021-11-19 08:02:50|9622.5|9612.5|9624|9614|9624|9614|9622.3|9612.3|8
1637308980000|2021-11-19 08:03:00|9623.8|9613.8|9630.5|9620.5|9630.5|9620.5|9623.3|9613.3|7
1637308990000|2021-11-19 08:03:10|9630|9620|9629.3|9619.3|9630|9620|9629.3|9619.3|2
1637309000000|2021-11-19 08:03:20|9629.5|9619.5|9630|9620|9630|9620|9628.3|9618.3|5
1637309010000|2021-11-19 08:03:30|9627.8|9617.8|9631.1|9621.1|9632|9622|9627.8|9617.8|14
1637309020000|2021-11-19 08:03:40|9631.3|9621.3|9627.5|9617.5|9631.3|9621.3|9627.3|9617.3|18
1637309030000|2021-11-19 08:03:50|9628|9618|9628.8|9618.8|9628.8|9618.8|9626.8|9616.8|10
1637309040000|2021-11-19 08:04:00|9629|9619|9625.5|9615.5|9629|9619|9625.5|9615.5|7
1637309050000|2021-11-19 08:04:10|9625.3|9615.3|9623|9613|9625.5|9615.5|9623|9613|9
1637309060000|2021-11-19 08:04:20|9622.8|9612.8|9622|9612|9622.8|9612.8|9622|9612|3
1637309070000|2021-11-19 08:04:30|9622.3|9612.3|9622.3|9612.3|9623.5|9613.5|9621.8|9611.8|13
1637309080000|2021-11-19 08:04:40|9621.8|9611.8|9621.5|9611.5|9622.3|9612.3|9621.5|9611.5|5
1637309090000|2021-11-19 08:04:50|9621.8|9611.8|9623|9613|9623|9613|9621.8|9611.8|4
1637309100000|2021-11-19 08:05:00|9623.3|9613.3|9622.3|9612.3|9623.3|9613.3|9620.3|9610.3|13
1637309110000|2021-11-19 08:05:10|9622.5|9612.5|9621.8|9611.8|9622.5|9612.5|9621.8|9611.8|3
1637309120000|2021-11-19 08:05:20|9621.3|9611.3|9624.3|9614.3|9624.3|9614.3|9620.8|9610.8|13
1637309130000|2021-11-19 08:05:30|9624.5|9614.5|9623.8|9613.8|9624.8|9614.8|9622.5|9612.5|7
1637309140000|2021-11-19 08:05:40|9624.5|9614.5|9625|9615|9625|9615|9624.5|9614.5|3
1637309150000|2021-11-19 08:05:50|9625.3|9615.3|9624.3|9614.3|9625.3|9615.3|9624.3|9614.3|7
1637309160000|2021-11-19 08:06:00|9625|9615|9626|9616|9626|9616|9624.3|9614.3|4
1637309170000|2021-11-19 08:06:10|9625.8|9615.8|9629.3|9619.3|9630.8|9620.8|9624.8|9614.8|7
1637309180000|2021-11-19 08:06:20|9629|9619|9639|9629|9639.3|9629.3|9629|9619|13
1637309190000|2021-11-19 08:06:30|9639.3|9629.3|9640|9630|9640|9630|9639.3|9629.3|4
1637309200000|2021-11-19 08:06:40|9639|9629|9639.8|9629.8|9639.8|9629.8|9637.5|9627.5|11
1637309210000|2021-11-19 08:06:50|9639.3|9629.3|9638.8|9628.8|9639.8|9629.8|9638.5|9628.5|8
1637309220000|2021-11-19 08:07:00|9639|9629|9638.3|9628.3|9639.5|9629.5|9637.8|9627.8|6
1637309230000|2021-11-19 08:07:10|9638.8|9628.8|9643.8|9633.8|9644|9634|9637.8|9627.8|14
1637309240000|2021-11-19 08:07:20|9643.5|9633.5|9647|9637|9647|9637|9643.5|9633.5|7
1637309250000|2021-11-19 08:07:30|9646.5|9636.5|9648.3|9638.3|9648.3|9638.3|9646|9636|6
1637309260000|2021-11-19 08:07:40|9648|9638|9647.8|9637.8|9648|9638|9647.8|9637.8|4
1637309270000|2021-11-19 08:07:50|9649|9639|9648.8|9638.8|9649.5|9639.5|9648|9638|4
1637309280000|2021-11-19 08:08:00|9648|9638|9645.5|9635.5|9648|9638|9645.3|9635.3|14
1637309290000|2021-11-19 08:08:10|9645.3|9635.3|9647.8|9637.8|9647.8|9637.8|9645.3|9635.3|8
1637309300000|2021-11-19 08:08:20|9648|9638|9652|9642|9654.3|9644.3|9648|9638|12
1637309310000|2021-11-19 08:08:30|9652.3|9642.3|9652|9642|9652.5|9642.5|9651.5|9641.5|7
1637309320000|2021-11-19 08:08:40|9652.3|9642.3|9645.3|9635.3|9652.3|9642.3|9645.3|9635.3|4
1637309330000|2021-11-19 08:08:50|9644.8|9634.8|9645|9635|9645.3|9635.3|9642.8|9632.8|19
1637309340000|2021-11-19 08:09:00|9646.3|9636.3|9644.8|9634.8|9647.5|9637.5|9644.3|9634.3|17
1637309350000|2021-11-19 08:09:10|9645|9635|9641.5|9631.5|9645.5|9635.5|9641.3|9631.3|11
1637309360000|2021-11-19 08:09:20|9641.8|9631.8|9642.8|9632.8|9642.8|9632.8|9641.8|9631.8|3
1637309370000|2021-11-19 08:09:30|9642|9632|9640|9630|9642.4|9632.4|9640|9630|5
1637309380000|2021-11-19 08:09:40|9639.3|9629.3|9634|9624|9639.3|9629.3|9633.9|9623.9|11
1637309390000|2021-11-19 08:09:50|9633.8|9623.8|9632.5|9622.5|9633.8|9623.8|9631.8|9621.8|9
1637309400000|2021-11-19 08:10:00|9633|9623|9634|9624|9634.3|9624.3|9631.8|9621.8|9
1637309410000|2021-11-19 08:10:10|9633.5|9623.5|9633.8|9623.8|9634|9624|9633.5|9623.5|3
1637309420000|2021-11-19 08:10:20|9634|9624|9630.3|9620.3|9636.5|9626.5|9629|9619|15
1637309430000|2021-11-19 08:10:30|9630.8|9620.8|9632.8|9622.8|9632.8|9622.8|9630|9620|12
1637309440000|2021-11-19 08:10:40|9633|9623|9629|9619|9633|9623|9629|9619|7
1637309450000|2021-11-19 08:10:50|9629.5|9619.5|9632.5|9622.5|9632.5|9622.5|9629.5|9619.5|11
1637309460000|2021-11-19 08:11:00|9633|9623|9635.3|9625.3|9635.3|9625.3|9633|9623|6
1637309470000|2021-11-19 08:11:10|9636.3|9626.3|9631.5|9621.5|9636.5|9626.5|9631.5|9621.5|12
1637309480000|2021-11-19 08:11:20|9632.5|9622.5|9633.3|9623.3|9633.3|9623.3|9632|9622|4
1637309490000|2021-11-19 08:11:30|9633|9623|9632|9622|9633|9623|9629.8|9619.8|8
1637309500000|2021-11-19 08:11:40|9632.8|9622.8|9630.5|9620.5|9633|9623|9630.3|9620.3|5
1637309510000|2021-11-19 08:11:50|9630.8|9620.8|9630.5|9620.5|9630.8|9620.8|9629.8|9619.8|9
1637309520000|2021-11-19 08:12:00|9630.8|9620.8|9629.5|9619.5|9630.8|9620.8|9629.5|9619.5|5
1637309530000|2021-11-19 08:12:10|9629.8|9619.8|9631|9621|9631|9621|9629.8|9619.8|4
1637309540000|2021-11-19 08:12:20|9631.8|9621.8|9626.3|9616.3|9631.8|9621.8|9626.3|9616.3|9
1637309550000|2021-11-19 08:12:30|9627|9617|9627|9617|9627|9617|9627|9617|1
1637309560000|2021-11-19 08:12:40|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|1
1637309570000|2021-11-19 08:12:50|9628|9618|9628.8|9618.8|9629|9619|9627.8|9617.8|8
1637309580000|2021-11-19 08:13:00|9629|9619|9629.5|9619.5|9629.8|9619.8|9629|9619|3
1637309590000|2021-11-19 08:13:10|9630.5|9620.5|9628|9618|9630.5|9620.5|9628|9618|7
1637309600000|2021-11-19 08:13:20|9627.5|9617.5|9626|9616|9627.5|9617.5|9626|9616|5
1637309610000|2021-11-19 08:13:30|9625|9615|9625.3|9615.3|9626|9616|9625|9615|7
1637309620000|2021-11-19 08:13:40|9626.8|9616.8|9627.5|9617.5|9628|9618|9626.8|9616.8|5
1637309630000|2021-11-19 08:13:50|9627.3|9617.3|9628.3|9618.3|9628.3|9618.3|9627|9617|5
1637309640000|2021-11-19 08:14:00|9628.5|9618.5|9629.3|9619.3|9630.3|9620.3|9627.3|9617.3|19
1637309650000|2021-11-19 08:14:10|9628.8|9618.8|9630.8|9620.8|9630.8|9620.8|9628.8|9618.8|5
1637309660000|2021-11-19 08:14:20|9631|9621|9631.3|9621.3|9631.3|9621.3|9631|9621|2
1637309670000|2021-11-19 08:14:30|9631.5|9621.5|9633.8|9623.8|9633.8|9623.8|9631.5|9621.5|9
1637309680000|2021-11-19 08:14:40|9634|9624|9633.8|9623.8|9634.3|9624.3|9633.8|9623.8|3
1637309690000|2021-11-19 08:14:50|9633.5|9623.5|9634.8|9624.8|9634.8|9624.8|9632.3|9622.3|10
1637309700000|2021-11-19 08:15:00|9635.3|9625.3|9636.5|9626.5|9637.8|9627.8|9635.3|9625.3|13
1637309710000|2021-11-19 08:15:10|9636.8|9626.8|9632.3|9622.3|9636.8|9626.8|9632.3|9622.3|6
1637309720000|2021-11-19 08:15:20|9632.5|9622.5|9633.3|9623.3|9633.3|9623.3|9632.3|9622.3|4
1637309730000|2021-11-19 08:15:30|9633.8|9623.8|9632.5|9622.5|9633.8|9623.8|9632.3|9622.3|6
1637309740000|2021-11-19 08:15:40|9632|9622|9633.8|9623.8|9634|9624|9632|9622|4
1637309760000|2021-11-19 08:16:00|9634|9624|9632.8|9622.8|9634|9624|9632.3|9622.3|9
1637309770000|2021-11-19 08:16:10|9633|9623|9632.8|9622.8|9633|9623|9632.3|9622.3|5
1637309780000|2021-11-19 08:16:20|9633|9623|9633.3|9623.3|9633.3|9623.3|9632.8|9622.8|3
1637309790000|2021-11-19 08:16:30|9632.5|9622.5|9633.8|9623.8|9634|9624|9632.5|9622.5|6
1637309800000|2021-11-19 08:16:40|9634|9624|9633.8|9623.8|9634.3|9624.3|9633.3|9623.3|6
1637309810000|2021-11-19 08:16:50|9634|9624|9632.3|9622.3|9634.3|9624.3|9632.3|9622.3|7
1637309820000|2021-11-19 08:17:00|9632|9622|9636.3|9626.3|9636.3|9626.3|9632|9622|9
1637309830000|2021-11-19 08:17:10|9636.5|9626.5|9634|9624|9636.5|9626.5|9633.5|9623.5|11
1637309840000|2021-11-19 08:17:20|9634.3|9624.3|9634.8|9624.8|9635.3|9625.3|9634.3|9624.3|7
1637309850000|2021-11-19 08:17:30|9635|9625|9634.3|9624.3|9635|9625|9634|9624|9
1637309860000|2021-11-19 08:17:40|9633.3|9623.3|9634.3|9624.3|9634.5|9624.5|9633.3|9623.3|10
1637309870000|2021-11-19 08:17:50|9634|9624|9631.8|9621.8|9634|9624|9631.8|9621.8|2
1637309880000|2021-11-19 08:18:00|9632|9622|9634|9624|9634|9624|9632|9622|7
1637309890000|2021-11-19 08:18:10|9634.8|9624.8|9633.8|9623.8|9635.3|9625.3|9633.8|9623.8|3
1637309910000|2021-11-19 08:18:30|9634|9624|9634.3|9624.3|9634.3|9624.3|9633.5|9623.5|4
1637309920000|2021-11-19 08:18:40|9634.5|9624.5|9635.5|9625.5|9636|9626|9634.5|9624.5|6
1637309930000|2021-11-19 08:18:50|9635.8|9625.8|9635.5|9625.5|9637|9627|9635.5|9625.5|6
1637309940000|2021-11-19 08:19:00|9635.8|9625.8|9636.3|9626.3|9637|9627|9635.8|9625.8|8
1637309950000|2021-11-19 08:19:10|9636.5|9626.5|9633.5|9623.5|9636.5|9626.5|9633.5|9623.5|4
1637309960000|2021-11-19 08:19:20|9633.3|9623.3|9632.8|9622.8|9633.3|9623.3|9632|9622|12
1637309970000|2021-11-19 08:19:30|9632.5|9622.5|9631.5|9621.5|9632.5|9622.5|9631.5|9621.5|3
1637309980000|2021-11-19 08:19:40|9630.6|9620.6|9631.3|9621.3|9631.3|9621.3|9630.6|9620.6|2
1637309990000|2021-11-19 08:19:50|9631.5|9621.5|9634.5|9624.5|9634.5|9624.5|9631.5|9621.5|5
1637310000000|2021-11-19 08:20:00|9635|9625|9632.5|9622.5|9635.8|9625.8|9632.3|9622.3|8
1637310010000|2021-11-19 08:20:10|9633|9623|9634.3|9624.3|9634.3|9624.3|9632.5|9622.5|11
1637310020000|2021-11-19 08:20:20|9634|9624|9631.3|9621.3|9634|9624|9631|9621|8
1637310030000|2021-11-19 08:20:30|9631.5|9621.5|9632.5|9622.5|9633|9623|9631.5|9621.5|5
1637310040000|2021-11-19 08:20:40|9632.8|9622.8|9633|9623|9633.5|9623.5|9632.8|9622.8|4
1637310050000|2021-11-19 08:20:50|9633.3|9623.3|9633.8|9623.8|9634|9624|9633.3|9623.3|5
1637310060000|2021-11-19 08:21:00|9633.5|9623.5|9633|9623|9634|9624|9631.5|9621.5|14
1637310070000|2021-11-19 08:21:10|9633.3|9623.3|9632.3|9622.3|9633.5|9623.5|9632.3|9622.3|6
1637310080000|2021-11-19 08:21:20|9632|9622|9632.8|9622.8|9633|9623|9632|9622|5
1637310100000|2021-11-19 08:21:40|9633|9623|9634.3|9624.3|9634.3|9624.3|9632.8|9622.8|7
1637310110000|2021-11-19 08:21:50|9634|9624|9634|9624|9634|9624|9634|9624|1
1637310120000|2021-11-19 08:22:00|9633|9623|9633.5|9623.5|9634|9624|9633|9623|9
1637310130000|2021-11-19 08:22:10|9633|9623|9632.5|9622.5|9633.5|9623.5|9632.5|9622.5|5
1637310140000|2021-11-19 08:22:20|9633|9623|9632.3|9622.3|9634|9624|9632.3|9622.3|12
1637310150000|2021-11-19 08:22:30|9632.8|9622.8|9629|9619|9632.8|9622.8|9629|9619|5
1637310160000|2021-11-19 08:22:40|9629.3|9619.3|9628.5|9618.5|9631.3|9621.3|9628.5|9618.5|9
1637310170000|2021-11-19 08:22:50|9628.8|9618.8|9630.8|9620.8|9630.8|9620.8|9628.5|9618.5|8
1637310180000|2021-11-19 08:23:00|9631|9621|9630.8|9620.8|9631|9621|9630.8|9620.8|2
1637310190000|2021-11-19 08:23:10|9630|9620|9629|9619|9630|9620|9629|9619|8
1637310200000|2021-11-19 08:23:20|9628.8|9618.8|9627.5|9617.5|9628.8|9618.8|9627.3|9617.3|7
1637310210000|2021-11-19 08:23:30|9628|9618|9626.8|9616.8|9628.5|9618.5|9626.5|9616.5|8
1637310220000|2021-11-19 08:23:40|9626.3|9616.3|9626.3|9616.3|9627|9617|9626.3|9616.3|6
1637310230000|2021-11-19 08:23:50|9626.5|9616.5|9627.8|9617.8|9627.8|9617.8|9626.5|9616.5|4
1637310240000|2021-11-19 08:24:00|9628|9618|9628.5|9618.5|9628.8|9618.8|9627.8|9617.8|11
1637310250000|2021-11-19 08:24:10|9628.8|9618.8|9628.8|9618.8|9629.5|9619.5|9628.8|9618.8|8
1637310260000|2021-11-19 08:24:20|9629|9619|9629|9619|9630|9620|9629|9619|6
1637310270000|2021-11-19 08:24:30|9628.3|9618.3|9627.5|9617.5|9628.5|9618.5|9627|9617|6
1637310280000|2021-11-19 08:24:40|9627.3|9617.3|9628.3|9618.3|9628.3|9618.3|9627|9617|6
1637310290000|2021-11-19 08:24:50|9628|9618|9626.3|9616.3|9628|9618|9626.3|9616.3|3
1637310300000|2021-11-19 08:25:00|9626.5|9616.5|9629|9619|9629.5|9619.5|9626.5|9616.5|8
1637310310000|2021-11-19 08:25:10|9629.3|9619.3|9628.5|9618.5|9629.5|9619.5|9628|9618|12
1637310320000|2021-11-19 08:25:20|9628.8|9618.8|9629.3|9619.3|9630.3|9620.3|9628.8|9618.8|4
1637310330000|2021-11-19 08:25:30|9629.5|9619.5|9628.3|9618.3|9630.5|9620.5|9628.3|9618.3|13
1637310340000|2021-11-19 08:25:40|9627.8|9617.8|9627.8|9617.8|9629|9619|9627.8|9617.8|8
1637310350000|2021-11-19 08:25:50|9627.5|9617.5|9628.8|9618.8|9629.3|9619.3|9627.5|9617.5|12
1637310360000|2021-11-19 08:26:00|9629|9619|9630.3|9620.3|9630.5|9620.5|9629|9619|8
1637310370000|2021-11-19 08:26:10|9630.5|9620.5|9630.3|9620.3|9631.3|9621.3|9630.3|9620.3|16
1637310380000|2021-11-19 08:26:20|9630|9620|9629.3|9619.3|9630|9620|9629.3|9619.3|5
1637310390000|2021-11-19 08:26:30|9628.8|9618.8|9629.3|9619.3|9629.8|9619.8|9628.5|9618.5|8
1637310400000|2021-11-19 08:26:40|9629|9619|9629.5|9619.5|9629.5|9619.5|9629|9619|6
1637310420000|2021-11-19 08:27:00|9629.3|9619.3|9629.5|9619.5|9629.8|9619.8|9629.3|9619.3|4
1637310430000|2021-11-19 08:27:10|9629.3|9619.3|9631|9621|9631|9621|9629.3|9619.3|5
1637310440000|2021-11-19 08:27:20|9631.3|9621.3|9631.3|9621.3|9631.5|9621.5|9631.3|9621.3|3
1637310460000|2021-11-19 08:27:40|9631.5|9621.5|9629.3|9619.3|9631.5|9621.5|9629.3|9619.3|8
1637310470000|2021-11-19 08:27:50|9629.5|9619.5|9629.8|9619.8|9630.3|9620.3|9629.5|9619.5|5
1637310480000|2021-11-19 08:28:00|9629.5|9619.5|9625.3|9615.3|9629.5|9619.5|9625|9615|7
1637310490000|2021-11-19 08:28:10|9625.5|9615.5|9626.3|9616.3|9626.3|9616.3|9625.5|9615.5|6
1637310500000|2021-11-19 08:28:20|9626.5|9616.5|9627.8|9617.8|9627.8|9617.8|9626.5|9616.5|4
1637310520000|2021-11-19 08:28:40|9627.5|9617.5|9632|9622|9632|9622|9627.5|9617.5|3
1637310530000|2021-11-19 08:28:50|9633|9623|9633|9623|9633|9623|9632|9622|4
1637310540000|2021-11-19 08:29:00|9633.3|9623.3|9633.8|9623.8|9634.5|9624.5|9633.3|9623.3|5
1637310550000|2021-11-19 08:29:10|9633.5|9623.5|9633|9623|9633.5|9623.5|9632|9622|10
1637310560000|2021-11-19 08:29:20|9632.8|9622.8|9630.8|9620.8|9632.8|9622.8|9630.8|9620.8|4
1637310570000|2021-11-19 08:29:30|9631|9621|9628.8|9618.8|9631|9621|9628.8|9618.8|9
1637310580000|2021-11-19 08:29:40|9629|9619|9630|9620|9630.3|9620.3|9629|9619|5
1637310590000|2021-11-19 08:29:50|9630.3|9620.3|9630.5|9620.5|9630.8|9620.8|9629.8|9619.8|5
1637310600000|2021-11-19 08:30:00|9630.3|9620.3|9631.5|9621.5|9633.3|9623.3|9630.3|9620.3|16
1637310610000|2021-11-19 08:30:10|9631.8|9621.8|9633.3|9623.3|9633.5|9623.5|9631.8|9621.8|7
1637310620000|2021-11-19 08:30:20|9633.5|9623.5|9633.3|9623.3|9633.5|9623.5|9633.3|9623.3|2
1637310630000|2021-11-19 08:30:30|9633.5|9623.5|9631.8|9621.8|9633.5|9623.5|9631.8|9621.8|4
1637310640000|2021-11-19 08:30:40|9631.5|9621.5|9630.3|9620.3|9631.5|9621.5|9630|9620|4
1637310650000|2021-11-19 08:30:50|9630|9620|9631.8|9621.8|9631.8|9621.8|9629.5|9619.5|9
1637310660000|2021-11-19 08:31:00|9632.3|9622.3|9633.5|9623.5|9633.5|9623.5|9632|9622|12
1637310670000|2021-11-19 08:31:10|9633.3|9623.3|9632.3|9622.3|9633.3|9623.3|9632.3|9622.3|5
1637310680000|2021-11-19 08:31:20|9632|9622|9630.5|9620.5|9632|9622|9630.3|9620.3|11
1637310690000|2021-11-19 08:31:30|9631|9621|9633.3|9623.3|9633.5|9623.5|9631|9621|10
1637310700000|2021-11-19 08:31:40|9633.5|9623.5|9635|9625|9635|9625|9632|9622|17
1637310710000|2021-11-19 08:31:50|9635.3|9625.3|9635|9625|9635.5|9625.5|9634.5|9624.5|12
1637310720000|2021-11-19 08:32:00|9634.8|9624.8|9635.8|9625.8|9636.8|9626.8|9634.8|9624.8|13
1637310730000|2021-11-19 08:32:10|9636|9626|9633.8|9623.8|9636.5|9626.5|9633.8|9623.8|10
1637310740000|2021-11-19 08:32:20|9633.5|9623.5|9633.8|9623.8|9633.8|9623.8|9633.3|9623.3|5
1637310750000|2021-11-19 08:32:30|9634|9624|9636.5|9626.5|9636.8|9626.8|9634|9624|13
1637310760000|2021-11-19 08:32:40|9636.3|9626.3|9633|9623|9636.8|9626.8|9633|9623|13
1637310770000|2021-11-19 08:32:50|9633.3|9623.3|9633.8|9623.8|9633.8|9623.8|9633.3|9623.3|5
1637310780000|2021-11-19 08:33:00|9633.5|9623.5|9634|9624|9634|9624|9633.5|9623.5|7
1637310790000|2021-11-19 08:33:10|9635|9625|9634.8|9624.8|9635.5|9625.5|9634|9624|8
1637310800000|2021-11-19 08:33:20|9635|9625|9637.8|9627.8|9637.8|9627.8|9635|9625|10
1637310810000|2021-11-19 08:33:30|9637.3|9627.3|9637|9627|9637.3|9627.3|9636.5|9626.5|9
1637310820000|2021-11-19 08:33:40|9636.3|9626.3|9634.5|9624.5|9638.8|9628.8|9634.5|9624.5|17
1637310830000|2021-11-19 08:33:50|9634.8|9624.8|9637|9627|9637.5|9627.5|9634.8|9624.8|7
1637310840000|2021-11-19 08:34:00|9638.5|9628.5|9639.3|9629.3|9641|9631|9638.5|9628.5|11
1637310850000|2021-11-19 08:34:10|9639.5|9629.5|9639.3|9629.3|9640|9630|9638.8|9628.8|13
1637310860000|2021-11-19 08:34:20|9640.3|9630.3|9638.8|9628.8|9640.3|9630.3|9638.5|9628.5|7
1637310870000|2021-11-19 08:34:30|9638.5|9628.5|9638.8|9628.8|9639.3|9629.3|9638.3|9628.3|12
1637310880000|2021-11-19 08:34:40|9639|9629|9640|9630|9640|9630|9638.8|9628.8|6
1637310890000|2021-11-19 08:34:50|9640.3|9630.3|9640.5|9630.5|9640.5|9630.5|9640.3|9630.3|2
1637310900000|2021-11-19 08:35:00|9640.3|9630.3|9644.5|9634.5|9645.3|9635.3|9640.3|9630.3|14
1637310910000|2021-11-19 08:35:10|9644.8|9634.8|9645|9635|9645|9635|9644.8|9634.8|2
1637310920000|2021-11-19 08:35:20|9644.5|9634.5|9642.8|9632.8|9644.5|9634.5|9642.8|9632.8|9
1637310930000|2021-11-19 08:35:30|9642.5|9632.5|9642.3|9632.3|9642.5|9632.5|9642.3|9632.3|2
1637310940000|2021-11-19 08:35:40|9642.5|9632.5|9643|9633|9643.3|9633.3|9642.3|9632.3|6
1637310960000|2021-11-19 08:36:00|9641.8|9631.8|9639.3|9629.3|9641.8|9631.8|9639.3|9629.3|10
1637310970000|2021-11-19 08:36:10|9638.5|9628.5|9639.5|9629.5|9639.5|9629.5|9638.5|9628.5|4
1637310980000|2021-11-19 08:36:20|9639.3|9629.3|9639.3|9629.3|9640.3|9630.3|9639.3|9629.3|5
1637310990000|2021-11-19 08:36:30|9639.8|9629.8|9640|9630|9640|9630|9639.5|9629.5|5
1637311000000|2021-11-19 08:36:40|9639.8|9629.8|9639.3|9629.3|9639.8|9629.8|9639.3|9629.3|5
1637311010000|2021-11-19 08:36:50|9639|9629|9639.3|9629.3|9639.3|9629.3|9638.3|9628.3|5
1637311020000|2021-11-19 08:37:00|9638.8|9628.8|9638.3|9628.3|9639.3|9629.3|9638|9628|9
1637311030000|2021-11-19 08:37:10|9638|9628|9637.8|9627.8|9638|9628|9637.8|9627.8|2
1637311040000|2021-11-19 08:37:20|9638|9628|9637.5|9627.5|9638.5|9628.5|9637.5|9627.5|5
1637311050000|2021-11-19 08:37:30|9637.3|9627.3|9637|9627|9637.8|9627.8|9637|9627|4
1637311060000|2021-11-19 08:37:40|9637.3|9627.3|9634.8|9624.8|9637.3|9627.3|9634.8|9624.8|8
1637311070000|2021-11-19 08:37:50|9635.3|9625.3|9635.5|9625.5|9636.3|9626.3|9635.3|9625.3|8
1637311080000|2021-11-19 08:38:00|9635.3|9625.3|9635|9625|9635.3|9625.3|9635|9625|2
1637311090000|2021-11-19 08:38:10|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|1
1637311100000|2021-11-19 08:38:20|9634.5|9624.5|9635|9625|9636.3|9626.3|9631.8|9621.8|11
1637311110000|2021-11-19 08:38:30|9634|9624|9632.8|9622.8|9634.8|9624.8|9632.8|9622.8|6
1637311120000|2021-11-19 08:38:40|9632.3|9622.3|9632.5|9622.5|9632.8|9622.8|9632.3|9622.3|6
1637311130000|2021-11-19 08:38:50|9632.3|9622.3|9633.5|9623.5|9633.5|9623.5|9632.3|9622.3|7
1637311140000|2021-11-19 08:39:00|9633.3|9623.3|9633.5|9623.5|9633.5|9623.5|9633|9623|4
1637311150000|2021-11-19 08:39:10|9633|9623|9632.3|9622.3|9633|9623|9632|9622|7
1637311160000|2021-11-19 08:39:20|9632|9622|9633|9623|9633|9623|9632|9622|9
1637311170000|2021-11-19 08:39:30|9633.3|9623.3|9632.8|9622.8|9634.3|9624.3|9632.8|9622.8|11
1637311190000|2021-11-19 08:39:50|9632.5|9622.5|9634.8|9624.8|9634.8|9624.8|9632.5|9622.5|5
1637311200000|2021-11-19 08:40:00|9635|9625|9640|9630|9641.5|9631.5|9635|9625|13
1637311210000|2021-11-19 08:40:10|9641.3|9631.3|9642|9632|9642|9632|9641.3|9631.3|6
1637311220000|2021-11-19 08:40:20|9642.3|9632.3|9638.3|9628.3|9642.3|9632.3|9637.5|9627.5|12
1637311230000|2021-11-19 08:40:30|9639.5|9629.5|9638.8|9628.8|9639.5|9629.5|9638.8|9628.8|2
1637311240000|2021-11-19 08:40:40|9638.5|9628.5|9638.3|9628.3|9638.5|9628.5|9637.3|9627.3|7
1637311250000|2021-11-19 08:40:50|9638|9628|9640|9630|9640|9630|9637.8|9627.8|4
1637311260000|2021-11-19 08:41:00|9640.3|9630.3|9642.3|9632.3|9642.3|9632.3|9640.3|9630.3|3
1637311270000|2021-11-19 08:41:10|9642.8|9632.8|9642.5|9632.5|9645.5|9635.5|9642.5|9632.5|11
1637311280000|2021-11-19 08:41:20|9642.3|9632.3|9641.8|9631.8|9642.5|9632.5|9641|9631|8
1637311290000|2021-11-19 08:41:30|9641.5|9631.5|9642.8|9632.8|9642.8|9632.8|9641.5|9631.5|8
1637311300000|2021-11-19 08:41:40|9642.5|9632.5|9643.8|9633.8|9643.8|9633.8|9642.5|9632.5|6
1637311330000|2021-11-19 08:42:10|9644.8|9634.8|9646.3|9636.3|9646.3|9636.3|9644.3|9634.3|9
1637311340000|2021-11-19 08:42:20|9646.5|9636.5|9647.5|9637.5|9647.5|9637.5|9646.5|9636.5|10
1637311350000|2021-11-19 08:42:30|9646|9636|9644.8|9634.8|9646|9636|9644.8|9634.8|8
1637311360000|2021-11-19 08:42:40|9644.5|9634.5|9647|9637|9647|9637|9643.8|9633.8|6
1637311370000|2021-11-19 08:42:50|9647.8|9637.8|9646.8|9636.8|9648|9638|9646.3|9636.3|6
1637311380000|2021-11-19 08:43:00|9647|9637|9645.8|9635.8|9647.3|9637.3|9645.8|9635.8|13
1637311390000|2021-11-19 08:43:10|9646|9636|9646|9636|9646.5|9636.5|9646|9636|8
1637311400000|2021-11-19 08:43:20|9645.8|9635.8|9645|9635|9645.8|9635.8|9644.8|9634.8|5
1637311410000|2021-11-19 08:43:30|9645.3|9635.3|9645.8|9635.8|9645.8|9635.8|9645.3|9635.3|4
1637311420000|2021-11-19 08:43:40|9646|9636|9646.8|9636.8|9647.3|9637.3|9646|9636|5
1637311430000|2021-11-19 08:43:50|9647|9637|9646.5|9636.5|9647|9637|9646.3|9636.3|4
1637311440000|2021-11-19 08:44:00|9646.8|9636.8|9647|9637|9647|9637|9646.8|9636.8|2
1637311450000|2021-11-19 08:44:10|9647.3|9637.3|9646.8|9636.8|9647.8|9637.8|9646.8|9636.8|10
1637311460000|2021-11-19 08:44:20|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|1
1637311470000|2021-11-19 08:44:30|9647|9637|9647|9637|9647|9637|9647|9637|1
1637311480000|2021-11-19 08:44:40|9647.5|9637.5|9648.8|9638.8|9648.8|9638.8|9647.5|9637.5|5
1637311490000|2021-11-19 08:44:50|9649|9639|9646.3|9636.3|9649|9639|9645.8|9635.8|9
1637311500000|2021-11-19 08:45:00|9647|9637|9646.8|9636.8|9647|9637|9646.3|9636.3|6
1637311510000|2021-11-19 08:45:10|9646.5|9636.5|9646.5|9636.5|9646.5|9636.5|9646.5|9636.5|1
1637311520000|2021-11-19 08:45:20|9646.3|9636.3|9647|9637|9647.3|9637.3|9646.3|9636.3|6
1637311530000|2021-11-19 08:45:30|9647.5|9637.5|9646.3|9636.3|9647.5|9637.5|9646.3|9636.3|5
1637311540000|2021-11-19 08:45:40|9646|9636|9646.8|9636.8|9647|9637|9646|9636|5
1637311550000|2021-11-19 08:45:50|9647|9637|9646.3|9636.3|9647|9637|9645.8|9635.8|8
1637311560000|2021-11-19 08:46:00|9646|9636|9645.5|9635.5|9646|9636|9645.5|9635.5|2
1637311570000|2021-11-19 08:46:10|9646|9636|9646|9636|9646|9636|9646|9636|1
1637311580000|2021-11-19 08:46:20|9645.5|9635.5|9644.8|9634.8|9645.8|9635.8|9644.8|9634.8|5
1637311590000|2021-11-19 08:46:30|9645|9635|9645|9635|9645.3|9635.3|9645|9635|3
1637311600000|2021-11-19 08:46:40|9644.8|9634.8|9643.3|9633.3|9644.8|9634.8|9642.8|9632.8|6
1637311610000|2021-11-19 08:46:50|9643.5|9633.5|9643.3|9633.3|9644|9634|9643.3|9633.3|9
1637311620000|2021-11-19 08:47:00|9643.5|9633.5|9643.5|9633.5|9644.8|9634.8|9643.5|9633.5|8
1637311630000|2021-11-19 08:47:10|9643.8|9633.8|9647|9637|9647|9637|9643.8|9633.8|5
1637311640000|2021-11-19 08:47:20|9646.5|9636.5|9648|9638|9648|9638|9646.5|9636.5|5
1637311650000|2021-11-19 08:47:30|9648.3|9638.3|9650.8|9640.8|9650.8|9640.8|9648.3|9638.3|5
1637311660000|2021-11-19 08:47:40|9650.5|9640.5|9652.3|9642.3|9652.3|9642.3|9650.5|9640.5|4
1637311670000|2021-11-19 08:47:50|9652.5|9642.5|9654.3|9644.3|9654.3|9644.3|9652.5|9642.5|3
1637311680000|2021-11-19 08:48:00|9654|9644|9649.5|9639.5|9654.3|9644.3|9649.5|9639.5|9
1637311690000|2021-11-19 08:48:10|9650|9640|9651.3|9641.3|9651.5|9641.5|9650|9640|8
1637311700000|2021-11-19 08:48:20|9651|9641|9651|9641|9651|9641|9651|9641|1
1637311710000|2021-11-19 08:48:30|9651.3|9641.3|9653.5|9643.5|9653.5|9643.5|9651.3|9641.3|9
1637311720000|2021-11-19 08:48:40|9653.8|9643.8|9654|9644|9654|9644|9653.5|9643.5|3
1637311730000|2021-11-19 08:48:50|9654.3|9644.3|9650.5|9640.5|9654.3|9644.3|9649.8|9639.8|10
1637311740000|2021-11-19 08:49:00|9650.3|9640.3|9650.5|9640.5|9652|9642|9650|9640|9
1637311750000|2021-11-19 08:49:10|9649.5|9639.5|9649.8|9639.8|9650|9640|9649.5|9639.5|3
1637311760000|2021-11-19 08:49:20|9650|9640|9650.5|9640.5|9650.8|9640.8|9650|9640|5
1637311770000|2021-11-19 08:49:30|9650.8|9640.8|9652.8|9642.8|9652.8|9642.8|9650.8|9640.8|4
1637311780000|2021-11-19 08:49:40|9653|9643|9651.5|9641.5|9653.3|9643.3|9650.5|9640.5|6
1637311800000|2021-11-19 08:50:00|9651.8|9641.8|9650.5|9640.5|9652|9642|9650.3|9640.3|8
1637311820000|2021-11-19 08:50:20|9650.8|9640.8|9650.3|9640.3|9650.8|9640.8|9650.3|9640.3|2
1637311830000|2021-11-19 08:50:30|9650|9640|9647|9637|9650|9640|9647|9637|8
1637311840000|2021-11-19 08:50:40|9646.8|9636.8|9646.8|9636.8|9647|9637|9646.5|9636.5|5
1637311850000|2021-11-19 08:50:50|9646.5|9636.5|9646|9636|9646.8|9636.8|9645.5|9635.5|6
1637311860000|2021-11-19 08:51:00|9645.5|9635.5|9645|9635|9645.5|9635.5|9643.5|9633.5|10
1637311870000|2021-11-19 08:51:10|9645.3|9635.3|9645.5|9635.5|9645.5|9635.5|9645.3|9635.3|2
1637311880000|2021-11-19 08:51:20|9646.5|9636.5|9646.3|9636.3|9646.5|9636.5|9646.3|9636.3|2
1637311890000|2021-11-19 08:51:30|9646.8|9636.8|9649.5|9639.5|9649.5|9639.5|9646.8|9636.8|8
1637311900000|2021-11-19 08:51:40|9650.3|9640.3|9650|9640|9650.3|9640.3|9649.8|9639.8|7
1637311910000|2021-11-19 08:51:50|9649.3|9639.3|9650.3|9640.3|9650.3|9640.3|9647|9637|7
1637311920000|2021-11-19 08:52:00|9650.5|9640.5|9650|9640|9651.5|9641.5|9650|9640|10
1637311930000|2021-11-19 08:52:10|9651|9641|9651.3|9641.3|9651.8|9641.8|9651|9641|5
1637311940000|2021-11-19 08:52:20|9652.3|9642.3|9651.3|9641.3|9652.3|9642.3|9651.3|9641.3|3
1637311950000|2021-11-19 08:52:30|9652|9642|9651.5|9641.5|9652.5|9642.5|9650.8|9640.8|5
1637311960000|2021-11-19 08:52:40|9651|9641|9650|9640|9651|9641|9649.5|9639.5|6
1637311970000|2021-11-19 08:52:50|9650.3|9640.3|9650.3|9640.3|9650.3|9640.3|9650.3|9640.3|1
1637311980000|2021-11-19 08:53:00|9649.5|9639.5|9648.5|9638.5|9649.5|9639.5|9648.5|9638.5|4
1637311990000|2021-11-19 08:53:10|9648.8|9638.8|9648|9638|9649|9639|9647.5|9637.5|8
1637312000000|2021-11-19 08:53:20|9647.5|9637.5|9645.5|9635.5|9647.5|9637.5|9645.5|9635.5|11
1637312010000|2021-11-19 08:53:30|9645.3|9635.3|9645.8|9635.8|9646|9636|9644.5|9634.5|4
1637312020000|2021-11-19 08:53:40|9646|9636|9646|9636|9646|9636|9646|9636|1
1637312030000|2021-11-19 08:53:50|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|1
1637312040000|2021-11-19 08:54:00|9646|9636|9646|9636|9646.3|9636.3|9646|9636|3
1637312050000|2021-11-19 08:54:10|9645.8|9635.8|9647|9637|9647|9637|9644.8|9634.8|4
1637312060000|2021-11-19 08:54:20|9647.3|9637.3|9647|9637|9647.8|9637.8|9647|9637|8
1637312070000|2021-11-19 08:54:30|9646.8|9636.8|9647|9637|9647|9637|9646.5|9636.5|4
1637312100000|2021-11-19 08:55:00|9646.8|9636.8|9642.8|9632.8|9646.8|9636.8|9642.8|9632.8|4
1637312110000|2021-11-19 08:55:10|9643.8|9633.8|9643.8|9633.8|9644|9634|9642.8|9632.8|8
1637312120000|2021-11-19 08:55:20|9644|9634|9643.3|9633.3|9645|9635|9643.3|9633.3|4
1637312130000|2021-11-19 08:55:30|9643.8|9633.8|9642.3|9632.3|9643.8|9633.8|9642.3|9632.3|4
1637312140000|2021-11-19 08:55:40|9642.8|9632.8|9643.5|9633.5|9643.5|9633.5|9642.8|9632.8|7
1637312150000|2021-11-19 08:55:50|9643.3|9633.3|9642.8|9632.8|9643.3|9633.3|9642.8|9632.8|3
1637312160000|2021-11-19 08:56:00|9643|9633|9642.8|9632.8|9643.5|9633.5|9642.8|9632.8|4
1637312170000|2021-11-19 08:56:10|9643|9633|9645|9635|9645.3|9635.3|9643|9633|8
1637312180000|2021-11-19 08:56:20|9646.3|9636.3|9646|9636|9647|9637|9646|9636|6
1637312190000|2021-11-19 08:56:30|9646.5|9636.5|9647|9637|9647.8|9637.8|9646.5|9636.5|6
1637312200000|2021-11-19 08:56:40|9647.3|9637.3|9647.8|9637.8|9648|9638|9646.3|9636.3|11
1637312210000|2021-11-19 08:56:50|9648|9638|9649.3|9639.3|9649.3|9639.3|9648|9638|6
1637312220000|2021-11-19 08:57:00|9649|9639|9649|9639|9649.5|9639.5|9649|9639|3
1637312230000|2021-11-19 08:57:10|9649.3|9639.3|9650.8|9640.8|9651.3|9641.3|9649.3|9639.3|7
1637312240000|2021-11-19 08:57:20|9650|9640|9649.3|9639.3|9650|9640|9648.5|9638.5|11
1637312250000|2021-11-19 08:57:30|9649|9639|9649.5|9639.5|9649.5|9639.5|9649|9639|5
1637312260000|2021-11-19 08:57:40|9649.8|9639.8|9653|9643|9653.8|9643.8|9649.8|9639.8|16
1637312270000|2021-11-19 08:57:50|9654|9644|9649.3|9639.3|9654.8|9644.8|9649|9639|8
1637312280000|2021-11-19 08:58:00|9649|9639|9650.8|9640.8|9650.8|9640.8|9649|9639|4
1637312290000|2021-11-19 08:58:10|9651|9641|9649|9639|9651|9641|9649|9639|5
1637312300000|2021-11-19 08:58:20|9649.5|9639.5|9650.8|9640.8|9650.8|9640.8|9649.3|9639.3|7
1637312310000|2021-11-19 08:58:30|9650.5|9640.5|9649.3|9639.3|9650.5|9640.5|9648.5|9638.5|4
1637312330000|2021-11-19 08:58:50|9649|9639|9647|9637|9649|9639|9647|9637|6
1637312340000|2021-11-19 08:59:00|9647.3|9637.3|9648.5|9638.5|9648.8|9638.8|9647|9637|8
1637312350000|2021-11-19 08:59:10|9647.8|9637.8|9648|9638|9648.5|9638.5|9647.8|9637.8|4
1637312360000|2021-11-19 08:59:20|9648.3|9638.3|9646.8|9636.8|9649.3|9639.3|9646.3|9636.3|10
1637312370000|2021-11-19 08:59:30|9646.5|9636.5|9646.8|9636.8|9646.8|9636.8|9645.5|9635.5|6
1637312380000|2021-11-19 08:59:40|9647|9637|9647.3|9637.3|9648|9638|9647|9637|4
1637312390000|2021-11-19 08:59:50|9647.8|9637.8|9646.3|9636.3|9648.3|9638.3|9646.3|9636.3|5
1637312400000|2021-11-19 09:00:00|9646|9636|9640.8|9630.8|9646.3|9636.3|9640.8|9630.8|13
1637312410000|2021-11-19 09:00:10|9641.5|9631.5|9644.5|9634.5|9645.3|9635.3|9641.5|9631.5|25
1637312420000|2021-11-19 09:00:20|9644.3|9634.3|9642|9632|9644.3|9634.3|9641|9631|17
1637312430000|2021-11-19 09:00:30|9642.8|9632.8|9647|9637|9647.3|9637.3|9642.8|9632.8|8
1637312440000|2021-11-19 09:00:40|9647.3|9637.3|9646.8|9636.8|9647.3|9637.3|9646.8|9636.8|3
1637312450000|2021-11-19 09:00:50|9647|9637|9643.8|9633.8|9647|9637|9643.8|9633.8|20
1637312460000|2021-11-19 09:01:00|9644|9634|9644.5|9634.5|9645|9635|9642.3|9632.3|21
1637312470000|2021-11-19 09:01:10|9643.8|9633.8|9645.8|9635.8|9645.8|9635.8|9643.8|9633.8|4
1637312480000|2021-11-19 09:01:20|9644.5|9634.5|9642.8|9632.8|9645|9635|9642.8|9632.8|9
1637312490000|2021-11-19 09:01:30|9642.5|9632.5|9642.5|9632.5|9642.8|9632.8|9641.8|9631.8|10
1637312500000|2021-11-19 09:01:40|9642.3|9632.3|9641.8|9631.8|9642.5|9632.5|9641.8|9631.8|9
1637312510000|2021-11-19 09:01:50|9642|9632|9642|9632|9643.5|9633.5|9640.8|9630.8|14
1637312520000|2021-11-19 09:02:00|9642.3|9632.3|9641.3|9631.3|9642.8|9632.8|9640.8|9630.8|8
1637312530000|2021-11-19 09:02:10|9641.8|9631.8|9642.5|9632.5|9642.8|9632.8|9641.8|9631.8|6
1637312540000|2021-11-19 09:02:20|9642.3|9632.3|9642|9632|9642.8|9632.8|9640.8|9630.8|12
1637312550000|2021-11-19 09:02:30|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.3|9631.3|4
1637312560000|2021-11-19 09:02:40|9642.5|9632.5|9640.8|9630.8|9643|9633|9640.5|9630.5|7
1637312570000|2021-11-19 09:02:50|9641|9631|9641|9631|9641|9631|9640.3|9630.3|6
1637312580000|2021-11-19 09:03:00|9641.3|9631.3|9640.8|9630.8|9641.3|9631.3|9640.5|9630.5|8
1637312590000|2021-11-19 09:03:10|9641|9631|9641|9631|9641.3|9631.3|9641|9631|7
1637312600000|2021-11-19 09:03:20|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|9641|9631|3
1637312610000|2021-11-19 09:03:30|9642|9632|9645|9635|9646.3|9636.3|9642|9632|11
1637312620000|2021-11-19 09:03:40|9645.3|9635.3|9644.5|9634.5|9645.3|9635.3|9644.5|9634.5|10
1637312630000|2021-11-19 09:03:50|9644.8|9634.8|9645.8|9635.8|9646|9636|9644.3|9634.3|6
1637312640000|2021-11-19 09:04:00|9646|9636|9646.5|9636.5|9648|9638|9645|9635|10
1637312650000|2021-11-19 09:04:10|9646.3|9636.3|9642.8|9632.8|9646.3|9636.3|9642.8|9632.8|6
1637312660000|2021-11-19 09:04:20|9642.5|9632.5|9641|9631|9642.5|9632.5|9640.8|9630.8|6
1637312670000|2021-11-19 09:04:30|9641.3|9631.3|9640.5|9630.5|9641.5|9631.5|9640|9630|10
1637312680000|2021-11-19 09:04:40|9640.8|9630.8|9634.3|9624.3|9640.8|9630.8|9634.3|9624.3|14
1637312690000|2021-11-19 09:04:50|9634.5|9624.5|9631.8|9621.8|9634.5|9624.5|9631|9621|14
1637312700000|2021-11-19 09:05:00|9631.5|9621.5|9631|9621|9632.5|9622.5|9630.3|9620.3|15
1637312710000|2021-11-19 09:05:10|9630.8|9620.8|9630|9620|9631.3|9621.3|9630|9620|5
1637312720000|2021-11-19 09:05:20|9629|9619|9625.5|9615.5|9630.3|9620.3|9625.5|9615.5|9
1637312730000|2021-11-19 09:05:30|9625.8|9615.8|9628.5|9618.5|9628.5|9618.5|9625.8|9615.8|4
1637312740000|2021-11-19 09:05:40|9628.8|9618.8|9633.5|9623.5|9633.5|9623.5|9628.8|9618.8|5
1637312750000|2021-11-19 09:05:50|9634.3|9624.3|9632.8|9622.8|9634.3|9624.3|9632.5|9622.5|5
1637312760000|2021-11-19 09:06:00|9632.5|9622.5|9631.3|9621.3|9632.8|9622.8|9629.8|9619.8|15
1637312770000|2021-11-19 09:06:10|9632|9622|9630.5|9620.5|9632.8|9622.8|9630.3|9620.3|11
1637312780000|2021-11-19 09:06:20|9630.8|9620.8|9630.3|9620.3|9630.8|9620.8|9629.3|9619.3|9
1637312790000|2021-11-19 09:06:30|9629.3|9619.3|9628|9618|9629.3|9619.3|9626.8|9616.8|14
1637312800000|2021-11-19 09:06:40|9628.3|9618.3|9625.8|9615.8|9628.3|9618.3|9625.8|9615.8|7
1637312810000|2021-11-19 09:06:50|9626.3|9616.3|9625.3|9615.3|9626.3|9616.3|9624.3|9614.3|10
1637312820000|2021-11-19 09:07:00|9625.5|9615.5|9625.3|9615.3|9626.3|9616.3|9624.8|9614.8|11
1637312830000|2021-11-19 09:07:10|9625.5|9615.5|9623.8|9613.8|9625.5|9615.5|9623.8|9613.8|15
1637312840000|2021-11-19 09:07:20|9623.3|9613.3|9624.3|9614.3|9624.3|9614.3|9622.8|9612.8|10
1637312850000|2021-11-19 09:07:30|9625|9615|9624.8|9614.8|9625|9615|9624.5|9614.5|4
1637312860000|2021-11-19 09:07:40|9625|9615|9625|9615|9625|9615|9625|9615|1
1637312870000|2021-11-19 09:07:50|9625.3|9615.3|9630.8|9620.8|9630.8|9620.8|9625.3|9615.3|10
1637312880000|2021-11-19 09:08:00|9631|9621|9628.5|9618.5|9632.5|9622.5|9628|9618|14
1637312890000|2021-11-19 09:08:10|9628.8|9618.8|9626.8|9616.8|9628.8|9618.8|9626.8|9616.8|5
1637312900000|2021-11-19 09:08:20|9626.5|9616.5|9627.8|9617.8|9628.3|9618.3|9626|9616|10
1637312910000|2021-11-19 09:08:30|9627.3|9617.3|9627.5|9617.5|9628.3|9618.3|9627.3|9617.3|11
1637312920000|2021-11-19 09:08:40|9627.8|9617.8|9628|9618|9628.3|9618.3|9627.8|9617.8|4
1637312930000|2021-11-19 09:08:50|9627.8|9617.8|9627.3|9617.3|9627.8|9617.8|9627.3|9617.3|4
1637312940000|2021-11-19 09:09:00|9627.8|9617.8|9625.8|9615.8|9627.8|9617.8|9625.5|9615.5|8
1637312950000|2021-11-19 09:09:10|9625.5|9615.5|9625.3|9615.3|9625.5|9615.5|9625.3|9615.3|8
1637312960000|2021-11-19 09:09:20|9625.5|9615.5|9625.3|9615.3|9626|9616|9625.3|9615.3|8
1637312970000|2021-11-19 09:09:30|9625.5|9615.5|9626|9616|9626|9616|9625.5|9615.5|2
1637312980000|2021-11-19 09:09:40|9626.8|9616.8|9626.5|9616.5|9627.3|9617.3|9626.5|9616.5|8
1637312990000|2021-11-19 09:09:50|9626.3|9616.3|9627.5|9617.5|9627.5|9617.5|9626.3|9616.3|8
1637313000000|2021-11-19 09:10:00|9627.8|9617.8|9627.8|9617.8|9628|9618|9627.3|9617.3|7
1637313010000|2021-11-19 09:10:10|9627.5|9617.5|9627.3|9617.3|9627.5|9617.5|9626.8|9616.8|7
1637313020000|2021-11-19 09:10:20|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|1
1637313030000|2021-11-19 09:10:30|9628.3|9618.3|9627.5|9617.5|9628.3|9618.3|9627.5|9617.5|8
1637313040000|2021-11-19 09:10:40|9625.5|9615.5|9624.8|9614.8|9626|9616|9624.8|9614.8|5
1637313050000|2021-11-19 09:10:50|9625|9615|9625|9615|9625.5|9615.5|9625|9615|6
1637313060000|2021-11-19 09:11:00|9624.3|9614.3|9624.8|9614.8|9626.5|9616.5|9623.8|9613.8|6
1637313070000|2021-11-19 09:11:10|9624.5|9614.5|9624.8|9614.8|9625.8|9615.8|9624.3|9614.3|11
1637313080000|2021-11-19 09:11:20|9625|9615|9626|9616|9626.3|9616.3|9625|9615|6
1637313090000|2021-11-19 09:11:30|9625.8|9615.8|9625.8|9615.8|9626|9616|9625.3|9615.3|10
1637313100000|2021-11-19 09:11:40|9626|9616|9625.8|9615.8|9626|9616|9625.5|9615.5|3
1637313110000|2021-11-19 09:11:50|9625.5|9615.5|9625.3|9615.3|9625.8|9615.8|9625|9615|6
1637313120000|2021-11-19 09:12:00|9624.5|9614.5|9624|9614|9624.5|9614.5|9624|9614|6
1637313130000|2021-11-19 09:12:10|9623.5|9613.5|9622.8|9612.8|9623.5|9613.5|9622.8|9612.8|10
1637313140000|2021-11-19 09:12:20|9623|9613|9624.3|9614.3|9624.3|9614.3|9623|9613|4
1637313150000|2021-11-19 09:12:30|9624.5|9614.5|9623.8|9613.8|9624.5|9614.5|9623.8|9613.8|8
1637313160000|2021-11-19 09:12:40|9624|9614|9624.3|9614.3|9624.3|9614.3|9624|9614|2
1637313180000|2021-11-19 09:13:00|9622.5|9612.5|9623.3|9613.3|9623.3|9613.3|9622.5|9612.5|4
1637313190000|2021-11-19 09:13:10|9623.5|9613.5|9623.5|9613.5|9623.8|9613.8|9623.3|9613.3|5
1637313200000|2021-11-19 09:13:20|9623.3|9613.3|9622.3|9612.3|9623.5|9613.5|9621.3|9611.3|6
1637313210000|2021-11-19 09:13:30|9622.5|9612.5|9626.3|9616.3|9626.3|9616.3|9622.5|9612.5|7
1637313220000|2021-11-19 09:13:40|9626.5|9616.5|9625.3|9615.3|9626.5|9616.5|9625.3|9615.3|5
1637313240000|2021-11-19 09:14:00|9625|9615|9621.3|9611.3|9625|9615|9621.3|9611.3|6
1637313250000|2021-11-19 09:14:10|9621.5|9611.5|9621|9611|9621.5|9611.5|9621|9611|2
1637313260000|2021-11-19 09:14:20|9621.3|9611.3|9621.5|9611.5|9622|9612|9621.3|9611.3|4
1637313270000|2021-11-19 09:14:30|9621|9611|9621|9611|9621.3|9611.3|9620.8|9610.8|7
1637313280000|2021-11-19 09:14:40|9620.8|9610.8|9619|9609|9621|9611|9618.3|9608.3|9
1637313290000|2021-11-19 09:14:50|9618.5|9608.5|9618|9608|9618.5|9608.5|9618|9608|2
1637313300000|2021-11-19 09:15:00|9617.8|9607.8|9620|9610|9620.5|9610.5|9617.8|9607.8|11
1637313310000|2021-11-19 09:15:10|9620.5|9610.5|9623.8|9613.8|9624|9614|9620.3|9610.3|6
1637313320000|2021-11-19 09:15:20|9624|9614|9625.8|9615.8|9627.8|9617.8|9624|9614|9
1637313330000|2021-11-19 09:15:30|9625.3|9615.3|9625.3|9615.3|9626|9616|9624.8|9614.8|11
1637313340000|2021-11-19 09:15:40|9625.5|9615.5|9625.5|9615.5|9625.8|9615.8|9625.3|9615.3|4
1637313350000|2021-11-19 09:15:50|9625.8|9615.8|9626.8|9616.8|9626.8|9616.8|9625.8|9615.8|7
1637313360000|2021-11-19 09:16:00|9627|9617|9628.8|9618.8|9629.3|9619.3|9627|9617|4
1637313370000|2021-11-19 09:16:10|9628.5|9618.5|9627.5|9617.5|9628.5|9618.5|9627.3|9617.3|4
1637313380000|2021-11-19 09:16:20|9627.8|9617.8|9628.8|9618.8|9628.8|9618.8|9627.8|9617.8|5
1637313390000|2021-11-19 09:16:30|9628.5|9618.5|9626.8|9616.8|9628.5|9618.5|9626.8|9616.8|6
1637313400000|2021-11-19 09:16:40|9627.5|9617.5|9624|9614|9627.5|9617.5|9624|9614|5
1637313410000|2021-11-19 09:16:50|9625|9615|9626.3|9616.3|9627.3|9617.3|9625|9615|6
1637313420000|2021-11-19 09:17:00|9626.8|9616.8|9627.8|9617.8|9628.5|9618.5|9626.8|9616.8|8
1637313430000|2021-11-19 09:17:10|9628.5|9618.5|9628.8|9618.8|9628.8|9618.8|9628.3|9618.3|3
1637313440000|2021-11-19 09:17:20|9629|9619|9629|9619|9629|9619|9628.8|9618.8|3
1637313450000|2021-11-19 09:17:30|9628.8|9618.8|9629|9619|9629.3|9619.3|9628.8|9618.8|8
1637313460000|2021-11-19 09:17:40|9629.3|9619.3|9628.8|9618.8|9629.3|9619.3|9628.8|9618.8|3
1637313470000|2021-11-19 09:17:50|9628.5|9618.5|9631|9621|9631|9621|9628.5|9618.5|4
1637313480000|2021-11-19 09:18:00|9630.5|9620.5|9629.5|9619.5|9630.5|9620.5|9629.3|9619.3|3
1637313490000|2021-11-19 09:18:10|9629.3|9619.3|9630|9620|9630|9620|9629.3|9619.3|4
1637313500000|2021-11-19 09:18:20|9629.8|9619.8|9629|9619|9629.8|9619.8|9629|9619|2
1637313510000|2021-11-19 09:18:30|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.5|9618.5|3
1637313520000|2021-11-19 09:18:40|9628.5|9618.5|9627.5|9617.5|9628.5|9618.5|9627.5|9617.5|3
1637313530000|2021-11-19 09:18:50|9627.3|9617.3|9627|9617|9627.3|9617.3|9627|9617|6
1637313540000|2021-11-19 09:19:00|9626.8|9616.8|9623.8|9613.8|9626.8|9616.8|9623.8|9613.8|11
1637313550000|2021-11-19 09:19:10|9624|9614|9624.3|9614.3|9624.3|9614.3|9624|9614|2
1637313560000|2021-11-19 09:19:20|9624.5|9614.5|9625.5|9615.5|9627|9617|9624.3|9614.3|10
1637313570000|2021-11-19 09:19:30|9625|9615|9625.8|9615.8|9625.8|9615.8|9624.8|9614.8|4
1637313580000|2021-11-19 09:19:40|9625.5|9615.5|9624.8|9614.8|9625.5|9615.5|9624.8|9614.8|2
1637313590000|2021-11-19 09:19:50|9625.3|9615.3|9625|9615|9625.5|9615.5|9624|9614|8
1637313600000|2021-11-19 09:20:00|9624.8|9614.8|9625|9615|9625.8|9615.8|9624.8|9614.8|10
1637313610000|2021-11-19 09:20:10|9624.8|9614.8|9624|9614|9624.8|9614.8|9624|9614|4
1637313620000|2021-11-19 09:20:20|9624.3|9614.3|9623.8|9613.8|9624.5|9614.5|9623.8|9613.8|6
1637313630000|2021-11-19 09:20:30|9623.5|9613.5|9623|9613|9623.5|9613.5|9622.8|9612.8|7
1637313640000|2021-11-19 09:20:40|9622.8|9612.8|9623.8|9613.8|9624|9614|9622.8|9612.8|7
1637313650000|2021-11-19 09:20:50|9624|9614|9624.3|9614.3|9625.3|9615.3|9624|9614|4
1637313660000|2021-11-19 09:21:00|9624.5|9614.5|9624.5|9614.5|9625.3|9615.3|9624|9614|8
1637313670000|2021-11-19 09:21:10|9624.8|9614.8|9624|9614|9625.5|9615.5|9624|9614|9
1637313680000|2021-11-19 09:21:20|9623.8|9613.8|9624.3|9614.3|9624.5|9614.5|9623.8|9613.8|6
1637313690000|2021-11-19 09:21:30|9624.5|9614.5|9625.8|9615.8|9625.8|9615.8|9624.3|9614.3|6
1637313700000|2021-11-19 09:21:40|9626|9616|9626|9616|9626.3|9616.3|9626|9616|3
1637313710000|2021-11-19 09:21:50|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1637313720000|2021-11-19 09:22:00|9625.8|9615.8|9624.8|9614.8|9625.8|9615.8|9624.8|9614.8|4
1637313730000|2021-11-19 09:22:10|9624.3|9614.3|9624.3|9614.3|9624.5|9614.5|9623.3|9613.3|6
1637313740000|2021-11-19 09:22:20|9624|9614|9624|9614|9624|9614|9624|9614|1
1637313750000|2021-11-19 09:22:30|9624.3|9614.3|9624.5|9614.5|9624.8|9614.8|9624.3|9614.3|4
1637313760000|2021-11-19 09:22:40|9624.8|9614.8|9625.3|9615.3|9625.8|9615.8|9624.8|9614.8|4
1637313770000|2021-11-19 09:22:50|9625|9615|9624.5|9614.5|9625.5|9615.5|9624|9614|4
1637313780000|2021-11-19 09:23:00|9624.8|9614.8|9625.3|9615.3|9625.3|9615.3|9624.8|9614.8|3
1637313790000|2021-11-19 09:23:10|9625.5|9615.5|9625.5|9615.5|9626|9616|9625.5|9615.5|7
1637313800000|2021-11-19 09:23:20|9626|9616|9625.3|9615.3|9626.3|9616.3|9625.3|9615.3|6
1637313810000|2021-11-19 09:23:30|9625|9615|9625|9615|9625.3|9615.3|9625|9615|5
1637313820000|2021-11-19 09:23:40|9625.3|9615.3|9625|9615|9625.5|9615.5|9625|9615|4
1637313830000|2021-11-19 09:23:50|9625.3|9615.3|9627|9617|9627|9617|9625.3|9615.3|5
1637313840000|2021-11-19 09:24:00|9626.8|9616.8|9628.3|9618.3|9628.3|9618.3|9626.5|9616.5|10
1637313850000|2021-11-19 09:24:10|9628.5|9618.5|9628|9618|9628.5|9618.5|9628|9618|3
1637313860000|2021-11-19 09:24:20|9627.8|9617.8|9625.3|9615.3|9627.8|9617.8|9625.3|9615.3|3
1637313870000|2021-11-19 09:24:30|9625.5|9615.5|9625.3|9615.3|9625.5|9615.5|9624.5|9614.5|7
1637313880000|2021-11-19 09:24:40|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|9624|9614|8
1637313890000|2021-11-19 09:24:50|9626.5|9616.5|9624.3|9614.3|9626.5|9616.5|9624.3|9614.3|4
1637313900000|2021-11-19 09:25:00|9624.8|9614.8|9623.5|9613.5|9625|9615|9622|9612|7
1637313910000|2021-11-19 09:25:10|9623.3|9613.3|9616.8|9606.8|9623.3|9613.3|9616.8|9606.8|8
1637313920000|2021-11-19 09:25:20|9617|9607|9617|9607|9617|9607|9616.5|9606.5|6
1637313930000|2021-11-19 09:25:30|9616.8|9606.8|9616.3|9606.3|9616.8|9606.8|9616.3|9606.3|3
1637313940000|2021-11-19 09:25:40|9615.8|9605.8|9615|9605|9617|9607|9615|9605|4
1637313950000|2021-11-19 09:25:50|9614.8|9604.8|9615.8|9605.8|9616|9606|9614.3|9604.3|8
1637313960000|2021-11-19 09:26:00|9615.5|9605.5|9615.3|9605.3|9615.5|9605.5|9614.8|9604.8|8
1637313970000|2021-11-19 09:26:10|9615|9605|9614.8|9604.8|9615.3|9605.3|9614.8|9604.8|4
1637313980000|2021-11-19 09:26:20|9615|9605|9617.5|9607.5|9617.8|9607.8|9615|9605|9
1637313990000|2021-11-19 09:26:30|9617.3|9607.3|9616.5|9606.5|9617.3|9607.3|9616.3|9606.3|13
1637314000000|2021-11-19 09:26:40|9616.8|9606.8|9616.3|9606.3|9618|9608|9616.3|9606.3|6
1637314010000|2021-11-19 09:26:50|9616.8|9606.8|9616.3|9606.3|9617.3|9607.3|9616.3|9606.3|7
1637314020000|2021-11-19 09:27:00|9616.5|9606.5|9612|9602|9616.5|9606.5|9611.5|9601.5|19
1637314030000|2021-11-19 09:27:10|9612.5|9602.5|9603.3|9593.3|9612.5|9602.5|9603.3|9593.3|13
1637314040000|2021-11-19 09:27:20|9603.8|9593.8|9602.8|9592.8|9603.8|9593.8|9600|9590|20
1637314050000|2021-11-19 09:27:30|9603|9593|9603|9593|9603|9593|9601.3|9591.3|16
1637314060000|2021-11-19 09:27:40|9602.5|9592.5|9602|9592|9602.5|9592.5|9601.8|9591.8|13
1637314070000|2021-11-19 09:27:50|9602.8|9592.8|9602.3|9592.3|9602.8|9592.8|9601.8|9591.8|16
1637314080000|2021-11-19 09:28:00|9602.5|9592.5|9601.8|9591.8|9603.3|9593.3|9601.3|9591.3|11
1637314090000|2021-11-19 09:28:10|9600.5|9590.5|9599|9589|9600.5|9590.5|9599|9589|7
1637314100000|2021-11-19 09:28:20|9598.8|9588.8|9597.3|9587.3|9598.8|9588.8|9596.3|9586.3|17
1637314110000|2021-11-19 09:28:30|9597.5|9587.5|9598|9588|9599.3|9589.3|9597.5|9587.5|19
1637314120000|2021-11-19 09:28:40|9598.5|9588.5|9598.5|9588.5|9599.5|9589.5|9598|9588|22
1637314130000|2021-11-19 09:28:50|9598.8|9588.8|9598.3|9588.3|9599|9589|9597.8|9587.8|21
1637314140000|2021-11-19 09:29:00|9598.5|9588.5|9599.3|9589.3|9600|9590|9598.3|9588.3|17
1637314150000|2021-11-19 09:29:10|9599|9589|9600.3|9590.3|9600.5|9590.5|9599|9589|26
1637314160000|2021-11-19 09:29:20|9600.5|9590.5|9600.8|9590.8|9601.5|9591.5|9600.5|9590.5|6
1637314170000|2021-11-19 09:29:30|9601|9591|9601|9591|9601.3|9591.3|9600.8|9590.8|7
1637314180000|2021-11-19 09:29:40|9601.3|9591.3|9601.8|9591.8|9602.3|9592.3|9601.3|9591.3|15
1637314190000|2021-11-19 09:29:50|9601.5|9591.5|9601.3|9591.3|9601.8|9591.8|9601.3|9591.3|9
1637314200000|2021-11-19 09:30:00|9602.8|9592.8|9600.8|9590.8|9603|9593|9598.3|9588.3|13
1637314210000|2021-11-19 09:30:10|9601.3|9591.3|9601.3|9591.3|9601.8|9591.8|9599.8|9589.8|11
1637314220000|2021-11-19 09:30:20|9601.5|9591.5|9600|9590|9602.5|9592.5|9599.5|9589.5|14
1637314230000|2021-11-19 09:30:30|9599.8|9589.8|9599.3|9589.3|9600.5|9590.5|9598.8|9588.8|18
1637314240000|2021-11-19 09:30:40|9598.8|9588.8|9597|9587|9598.8|9588.8|9595.5|9585.5|14
1637314250000|2021-11-19 09:30:50|9597.3|9587.3|9600.3|9590.3|9601.3|9591.3|9597|9587|13
1637314260000|2021-11-19 09:31:00|9601.5|9591.5|9603|9593|9603|9593|9599.3|9589.3|19
1637314270000|2021-11-19 09:31:10|9603.3|9593.3|9603.8|9593.8|9604.5|9594.5|9602.5|9592.5|11
1637314280000|2021-11-19 09:31:20|9603.5|9593.5|9603.8|9593.8|9604|9594|9602.8|9592.8|12
1637314290000|2021-11-19 09:31:30|9604|9594|9602.8|9592.8|9604|9594|9599.8|9589.8|20
1637314300000|2021-11-19 09:31:40|9603|9593|9603|9593|9603.8|9593.8|9603|9593|11
1637314310000|2021-11-19 09:31:50|9603.5|9593.5|9605.3|9595.3|9605.3|9595.3|9603.5|9593.5|5
1637314320000|2021-11-19 09:32:00|9605|9595|9606|9596|9606.5|9596.5|9604.8|9594.8|7
1637314330000|2021-11-19 09:32:10|9606.3|9596.3|9606.3|9596.3|9607.3|9597.3|9606.3|9596.3|7
1637314340000|2021-11-19 09:32:20|9606.5|9596.5|9606.8|9596.8|9607|9597|9606.5|9596.5|5
1637314350000|2021-11-19 09:32:30|9607.3|9597.3|9610.3|9600.3|9610.3|9600.3|9607.3|9597.3|11
1637314360000|2021-11-19 09:32:40|9609.5|9599.5|9608.5|9598.5|9609.8|9599.8|9608.3|9598.3|9
1637314370000|2021-11-19 09:32:50|9608.8|9598.8|9612|9602|9612.3|9602.3|9608.8|9598.8|8
1637314380000|2021-11-19 09:33:00|9612.5|9602.5|9611.8|9601.8|9612.5|9602.5|9610.8|9600.8|12
1637314390000|2021-11-19 09:33:10|9611.3|9601.3|9610.3|9600.3|9611.3|9601.3|9610.3|9600.3|6
1637314400000|2021-11-19 09:33:20|9610|9600|9611.5|9601.5|9611.5|9601.5|9610|9600|7
1637314410000|2021-11-19 09:33:30|9611.3|9601.3|9610|9600|9611.3|9601.3|9610|9600|3
1637314420000|2021-11-19 09:33:40|9608.5|9598.5|9606.5|9596.5|9608.5|9598.5|9606.5|9596.5|7
1637314430000|2021-11-19 09:33:50|9607|9597|9606.3|9596.3|9608.3|9598.3|9606.3|9596.3|12
1637314440000|2021-11-19 09:34:00|9606.5|9596.5|9605.5|9595.5|9607|9597|9604.8|9594.8|11
1637314450000|2021-11-19 09:34:10|9605.3|9595.3|9610|9600|9610.3|9600.3|9604.8|9594.8|15
1637314460000|2021-11-19 09:34:20|9609.8|9599.8|9608.8|9598.8|9610.5|9600.5|9608.5|9598.5|10
1637314470000|2021-11-19 09:34:30|9609|9599|9609.8|9599.8|9611|9601|9609|9599|12
1637314480000|2021-11-19 09:34:40|9610.5|9600.5|9612|9602|9612.3|9602.3|9610.5|9600.5|10
1637314490000|2021-11-19 09:34:50|9611.8|9601.8|9610.8|9600.8|9611.8|9601.8|9610.5|9600.5|10
1637314500000|2021-11-19 09:35:00|9610.5|9600.5|9611.3|9601.3|9611.5|9601.5|9610.5|9600.5|10
1637314510000|2021-11-19 09:35:10|9611|9601|9606.5|9596.5|9611.8|9601.8|9606.5|9596.5|16
1637314520000|2021-11-19 09:35:20|9606.3|9596.3|9605.3|9595.3|9607.8|9597.8|9605.3|9595.3|12
1637314530000|2021-11-19 09:35:30|9605.8|9595.8|9605.3|9595.3|9606|9596|9605.3|9595.3|4
1637314540000|2021-11-19 09:35:40|9605|9595|9604.8|9594.8|9605.3|9595.3|9604.8|9594.8|14
1637314550000|2021-11-19 09:35:50|9605.5|9595.5|9605|9595|9605.8|9595.8|9604.8|9594.8|11
1637314560000|2021-11-19 09:36:00|9605.3|9595.3|9605.8|9595.8|9606|9596|9605|9595|13
1637314570000|2021-11-19 09:36:10|9605.5|9595.5|9605.8|9595.8|9607|9597|9603.3|9593.3|14
1637314580000|2021-11-19 09:36:20|9605.3|9595.3|9603.5|9593.5|9605.3|9595.3|9603|9593|10
1637314590000|2021-11-19 09:36:30|9603.8|9593.8|9600.8|9590.8|9603.8|9593.8|9600.8|9590.8|8
1637314600000|2021-11-19 09:36:40|9601.8|9591.8|9600|9590|9602.3|9592.3|9599.5|9589.5|16
1637314610000|2021-11-19 09:36:50|9599.8|9589.8|9596.8|9586.8|9601|9591|9596.8|9586.8|22
1637314620000|2021-11-19 09:37:00|9596.5|9586.5|9599|9589|9600|9590|9596|9586|24
1637314630000|2021-11-19 09:37:10|9598.8|9588.8|9600.3|9590.3|9600.5|9590.5|9597.5|9587.5|14
1637314640000|2021-11-19 09:37:20|9600|9590|9598.3|9588.3|9600|9590|9596.5|9586.5|14
1637314650000|2021-11-19 09:37:30|9598.5|9588.5|9596.8|9586.8|9598.8|9588.8|9596.5|9586.5|14
1637314660000|2021-11-19 09:37:40|9596.5|9586.5|9597|9587|9597.5|9587.5|9596.5|9586.5|12
1637314670000|2021-11-19 09:37:50|9596.8|9586.8|9599|9589|9599|9589|9596.3|9586.3|10
1637314680000|2021-11-19 09:38:00|9599.3|9589.3|9598.5|9588.5|9602|9592|9598.5|9588.5|16
1637314690000|2021-11-19 09:38:10|9599|9589|9600.3|9590.3|9601.3|9591.3|9598.8|9588.8|16
1637314700000|2021-11-19 09:38:20|9600.5|9590.5|9600.3|9590.3|9600.8|9590.8|9598.8|9588.8|17
1637314710000|2021-11-19 09:38:30|9600.5|9590.5|9601.3|9591.3|9601.3|9591.3|9599.8|9589.8|14
1637314720000|2021-11-19 09:38:40|9601.8|9591.8|9601.3|9591.3|9603.8|9593.8|9601.3|9591.3|16
1637314730000|2021-11-19 09:38:50|9602|9592|9603.8|9593.8|9603.8|9593.8|9601.3|9591.3|14
1637314740000|2021-11-19 09:39:00|9604.3|9594.3|9605.3|9595.3|9605.5|9595.5|9603.8|9593.8|13
1637314750000|2021-11-19 09:39:10|9605|9595|9609.8|9599.8|9609.8|9599.8|9603.5|9593.5|24
1637314760000|2021-11-19 09:39:20|9609.3|9599.3|9610.8|9600.8|9610.8|9600.8|9607.8|9597.8|20
1637314770000|2021-11-19 09:39:30|9611|9601|9613.8|9603.8|9613.8|9603.8|9611|9601|8
1637314780000|2021-11-19 09:39:40|9613.3|9603.3|9610.8|9600.8|9613.3|9603.3|9610|9600|18
1637314790000|2021-11-19 09:39:50|9610.3|9600.3|9609.5|9599.5|9610.3|9600.3|9609.5|9599.5|4
1637314800000|2021-11-19 09:40:00|9609.3|9599.3|9606.5|9596.5|9609.3|9599.3|9606.3|9596.3|19
1637314810000|2021-11-19 09:40:10|9606.8|9596.8|9605.3|9595.3|9608|9598|9605|9595|16
1637314820000|2021-11-19 09:40:20|9605.5|9595.5|9603|9593|9606|9596|9603|9593|13
1637314830000|2021-11-19 09:40:30|9603.3|9593.3|9610|9600|9610.3|9600.3|9603.3|9593.3|18
1637314840000|2021-11-19 09:40:40|9609.8|9599.8|9610|9600|9610.5|9600.5|9609|9599|13
1637314850000|2021-11-19 09:40:50|9609.5|9599.5|9609|9599|9610|9600|9608.5|9598.5|11
1637314860000|2021-11-19 09:41:00|9609.8|9599.8|9608|9598|9609.8|9599.8|9607.5|9597.5|10
1637314870000|2021-11-19 09:41:10|9606.5|9596.5|9606.3|9596.3|9606.8|9596.8|9605.8|9595.8|13
1637314880000|2021-11-19 09:41:20|9606.5|9596.5|9607|9597|9607|9597|9606.3|9596.3|8
1637314890000|2021-11-19 09:41:30|9606.8|9596.8|9605.5|9595.5|9606.8|9596.8|9605|9595|5
1637314900000|2021-11-19 09:41:40|9605.8|9595.8|9610.5|9600.5|9610.5|9600.5|9605.8|9595.8|13
1637314910000|2021-11-19 09:41:50|9611|9601|9609.5|9599.5|9611.3|9601.3|9609|9599|13
1637314920000|2021-11-19 09:42:00|9609.3|9599.3|9607.5|9597.5|9609.3|9599.3|9605.8|9595.8|19
1637314930000|2021-11-19 09:42:10|9607.8|9597.8|9607.3|9597.3|9608|9598|9607.3|9597.3|8
1637314940000|2021-11-19 09:42:20|9606.8|9596.8|9604|9594|9606.8|9596.8|9603.8|9593.8|6
1637314950000|2021-11-19 09:42:30|9604.3|9594.3|9604.5|9594.5|9605|9595|9604|9594|10
1637314960000|2021-11-19 09:42:40|9604|9594|9602.5|9592.5|9604|9594|9602.5|9592.5|10
1637314970000|2021-11-19 09:42:50|9602.8|9592.8|9603.5|9593.5|9603.5|9593.5|9601.5|9591.5|9
1637314980000|2021-11-19 09:43:00|9603.8|9593.8|9603.8|9593.8|9604.3|9594.3|9603.5|9593.5|10
1637314990000|2021-11-19 09:43:10|9603.5|9593.5|9603|9593|9603.5|9593.5|9600.5|9590.5|11
1637315000000|2021-11-19 09:43:20|9603.3|9593.3|9601.8|9591.8|9604|9594|9601.8|9591.8|12
1637315010000|2021-11-19 09:43:30|9602|9592|9602.3|9592.3|9602.5|9592.5|9601.5|9591.5|7
1637315020000|2021-11-19 09:43:40|9602|9592|9602.5|9592.5|9602.5|9592.5|9601.5|9591.5|9
1637315030000|2021-11-19 09:43:50|9602.3|9592.3|9599.3|9589.3|9602.3|9592.3|9598.8|9588.8|13
1637315040000|2021-11-19 09:44:00|9599|9589|9596.3|9586.3|9599.3|9589.3|9595.8|9585.8|15
1637315050000|2021-11-19 09:44:10|9596|9586|9595.8|9585.8|9596.3|9586.3|9594.4|9584.4|14
1637315060000|2021-11-19 09:44:20|9595.3|9585.3|9590.5|9580.5|9595.5|9585.5|9590.3|9580.3|17
1637315070000|2021-11-19 09:44:30|9590.8|9580.8|9588.8|9578.8|9592|9582|9588.5|9578.5|18
1637315080000|2021-11-19 09:44:40|9587.3|9577.3|9586.8|9576.8|9587.3|9577.3|9585|9575|12
1637315090000|2021-11-19 09:44:50|9587.5|9577.5|9586.3|9576.3|9588.5|9578.5|9586.3|9576.3|8
1637315100000|2021-11-19 09:45:00|9585.8|9575.8|9586|9576|9587.5|9577.5|9585.3|9575.3|15
1637315110000|2021-11-19 09:45:10|9585.8|9575.8|9586.8|9576.8|9587|9577|9584.3|9574.3|10
1637315120000|2021-11-19 09:45:20|9586.5|9576.5|9585.3|9575.3|9586.5|9576.5|9581|9571|21
1637315130000|2021-11-19 09:45:30|9584.5|9574.5|9589.5|9579.5|9589.5|9579.5|9583.8|9573.8|19
1637315140000|2021-11-19 09:45:40|9589|9579|9589.5|9579.5|9589.8|9579.8|9586|9576|15
1637315150000|2021-11-19 09:45:50|9589.3|9579.3|9582.3|9572.3|9589.3|9579.3|9581.8|9571.8|15
1637315160000|2021-11-19 09:46:00|9582.8|9572.8|9582.8|9572.8|9583|9573|9582.3|9572.3|5
1637315170000|2021-11-19 09:46:10|9583|9573|9583.8|9573.8|9583.8|9573.8|9583|9573|10
1637315180000|2021-11-19 09:46:20|9583.5|9573.5|9581.8|9571.8|9583.5|9573.5|9581.8|9571.8|11
1637315190000|2021-11-19 09:46:30|9581.3|9571.3|9583|9573|9583|9573|9581.3|9571.3|6
1637315200000|2021-11-19 09:46:40|9583.3|9573.3|9584.3|9574.3|9584.3|9574.3|9581.8|9571.8|12
1637315210000|2021-11-19 09:46:50|9584|9574|9588|9578|9588|9578|9584|9574|14
1637315220000|2021-11-19 09:47:00|9587.8|9577.8|9589.8|9579.8|9589.8|9579.8|9587.3|9577.3|14
1637315230000|2021-11-19 09:47:10|9590|9580|9590.3|9580.3|9590.8|9580.8|9589.3|9579.3|14
1637315240000|2021-11-19 09:47:20|9590.8|9580.8|9591|9581|9591|9581|9590|9580|6
1637315250000|2021-11-19 09:47:30|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|1
1637315260000|2021-11-19 09:47:40|9590.5|9580.5|9594.5|9584.5|9595.8|9585.8|9590.5|9580.5|14
1637315270000|2021-11-19 09:47:50|9594.3|9584.3|9594.3|9584.3|9594.5|9584.5|9593.5|9583.5|7
1637315280000|2021-11-19 09:48:00|9593.8|9583.8|9595|9585|9595|9585|9592|9582|11
1637315290000|2021-11-19 09:48:10|9595.3|9585.3|9595.5|9585.5|9595.5|9585.5|9595.3|9585.3|4
1637315300000|2021-11-19 09:48:20|9595.8|9585.8|9596|9586|9596.3|9586.3|9595.8|9585.8|3
1637315310000|2021-11-19 09:48:30|9595.8|9585.8|9596.3|9586.3|9597.5|9587.5|9595.8|9585.8|9
1637315320000|2021-11-19 09:48:40|9596|9586|9594.3|9584.3|9596|9586|9594|9584|5
1637315330000|2021-11-19 09:48:50|9594|9584|9592.5|9582.5|9594|9584|9592|9582|10
1637315340000|2021-11-19 09:49:00|9592.3|9582.3|9592|9582|9592.5|9582.5|9591.8|9581.8|10
1637315350000|2021-11-19 09:49:10|9591.8|9581.8|9593.3|9583.3|9593.3|9583.3|9589.8|9579.8|11
1637315360000|2021-11-19 09:49:20|9593|9583|9588.5|9578.5|9593|9583|9588.5|9578.5|8
1637315370000|2021-11-19 09:49:30|9588.3|9578.3|9587.3|9577.3|9588.3|9578.3|9586.8|9576.8|5
1637315380000|2021-11-19 09:49:40|9587|9577|9585.5|9575.5|9587|9577|9584.3|9574.3|14
1637315390000|2021-11-19 09:49:50|9585.3|9575.3|9584|9574|9585.3|9575.3|9584|9574|7
1637315400000|2021-11-19 09:50:00|9585|9575|9584.8|9574.8|9586.3|9576.3|9584.8|9574.8|13
1637315410000|2021-11-19 09:50:10|9585|9575|9585.5|9575.5|9585.5|9575.5|9583.8|9573.8|12
1637315420000|2021-11-19 09:50:20|9585.8|9575.8|9585.3|9575.3|9586.8|9576.8|9585.3|9575.3|7
1637315430000|2021-11-19 09:50:30|9585.8|9575.8|9584.5|9574.5|9585.8|9575.8|9584|9574|12
1637315440000|2021-11-19 09:50:40|9584.3|9574.3|9585.5|9575.5|9585.5|9575.5|9584.3|9574.3|7
1637315450000|2021-11-19 09:50:50|9585.8|9575.8|9587|9577|9587|9577|9585.5|9575.5|8
1637315460000|2021-11-19 09:51:00|9587.3|9577.3|9588.8|9578.8|9589.5|9579.5|9587|9577|8
1637315470000|2021-11-19 09:51:10|9589|9579|9588.8|9578.8|9590.3|9580.3|9588.5|9578.5|8
1637315480000|2021-11-19 09:51:20|9589|9579|9588.8|9578.8|9589|9579|9588.8|9578.8|2
1637315490000|2021-11-19 09:51:30|9589|9579|9589.3|9579.3|9589.3|9579.3|9589|9579|2
1637315500000|2021-11-19 09:51:40|9589|9579|9588|9578|9589|9579|9588|9578|5
1637315510000|2021-11-19 09:51:50|9588.5|9578.5|9588.3|9578.3|9588.8|9578.8|9588.3|9578.3|5
1637315520000|2021-11-19 09:52:00|9588.5|9578.5|9586.3|9576.3|9588.5|9578.5|9586|9576|10
1637315530000|2021-11-19 09:52:10|9586|9576|9587.3|9577.3|9587.5|9577.5|9585.8|9575.8|10
1637315540000|2021-11-19 09:52:20|9587|9577|9586.8|9576.8|9587.3|9577.3|9585.8|9575.8|12
1637315550000|2021-11-19 09:52:30|9586.3|9576.3|9587.5|9577.5|9587.5|9577.5|9585.8|9575.8|6
1637315560000|2021-11-19 09:52:40|9588|9578|9588.8|9578.8|9588.8|9578.8|9588|9578|9
1637315570000|2021-11-19 09:52:50|9588.3|9578.3|9587.3|9577.3|9588.3|9578.3|9586.8|9576.8|5
1637315580000|2021-11-19 09:53:00|9587.5|9577.5|9585|9575|9587.5|9577.5|9585|9575|8
1637315590000|2021-11-19 09:53:10|9585.3|9575.3|9586.5|9576.5|9586.5|9576.5|9585.3|9575.3|9
1637315600000|2021-11-19 09:53:20|9586.8|9576.8|9586|9576|9588|9578|9586|9576|12
1637315610000|2021-11-19 09:53:30|9586.3|9576.3|9584.8|9574.8|9587|9577|9584.8|9574.8|8
1637315620000|2021-11-19 09:53:40|9584.5|9574.5|9584.3|9574.3|9584.5|9574.5|9584|9574|3
1637315630000|2021-11-19 09:53:50|9584|9574|9584|9574|9584|9574|9583.8|9573.8|3
1637315640000|2021-11-19 09:54:00|9584.3|9574.3|9584.5|9574.5|9586|9576|9584|9574|14
1637315650000|2021-11-19 09:54:10|9583.3|9573.3|9583.3|9573.3|9585|9575|9583.3|9573.3|8
1637315660000|2021-11-19 09:54:20|9583.8|9573.8|9584|9574|9584.5|9574.5|9583.5|9573.5|6
1637315670000|2021-11-19 09:54:30|9584.8|9574.8|9586.8|9576.8|9587.3|9577.3|9584.5|9574.5|8
1637315680000|2021-11-19 09:54:40|9587|9577|9586.8|9576.8|9587|9577|9586.8|9576.8|6
1637315690000|2021-11-19 09:54:50|9587|9577|9586.5|9576.5|9588.3|9578.3|9586.5|9576.5|6
1637315700000|2021-11-19 09:55:00|9586.3|9576.3|9587|9577|9587|9577|9584|9574|14
1637315710000|2021-11-19 09:55:10|9587.3|9577.3|9584.3|9574.3|9587.3|9577.3|9584|9574|10
1637315720000|2021-11-19 09:55:20|9584.5|9574.5|9584.5|9574.5|9585.5|9575.5|9584|9574|7
1637315730000|2021-11-19 09:55:30|9584.3|9574.3|9585.3|9575.3|9585.3|9575.3|9583.5|9573.5|5
1637315740000|2021-11-19 09:55:40|9585|9575|9584|9574|9585.8|9575.8|9584|9574|7
1637315750000|2021-11-19 09:55:50|9583.8|9573.8|9585|9575|9585|9575|9583.8|9573.8|3
1637315760000|2021-11-19 09:56:00|9585.3|9575.3|9586.5|9576.5|9587.3|9577.3|9585.3|9575.3|5
1637315770000|2021-11-19 09:56:10|9587|9577|9585.8|9575.8|9587.3|9577.3|9585.8|9575.8|6
1637315780000|2021-11-19 09:56:20|9585.5|9575.5|9584.3|9574.3|9585.5|9575.5|9584.3|9574.3|4
1637315790000|2021-11-19 09:56:30|9584.5|9574.5|9585.3|9575.3|9586|9576|9584.5|9574.5|8
1637315800000|2021-11-19 09:56:40|9585.5|9575.5|9586.3|9576.3|9586.3|9576.3|9585.5|9575.5|3
1637315810000|2021-11-19 09:56:50|9587|9577|9586|9576|9587|9577|9586|9576|6
1637315820000|2021-11-19 09:57:00|9586.3|9576.3|9586|9576|9586.5|9576.5|9586|9576|3
1637315830000|2021-11-19 09:57:10|9586.3|9576.3|9587.8|9577.8|9587.8|9577.8|9586.3|9576.3|5
1637315840000|2021-11-19 09:57:20|9588|9578|9588.5|9578.5|9588.5|9578.5|9588|9578|3
1637315850000|2021-11-19 09:57:30|9589|9579|9585.5|9575.5|9589|9579|9584.8|9574.8|11
1637315860000|2021-11-19 09:57:40|9585.3|9575.3|9584.5|9574.5|9585.3|9575.3|9584|9574|5
1637315870000|2021-11-19 09:57:50|9584.8|9574.8|9586|9576|9586|9576|9584.5|9574.5|4
1637315880000|2021-11-19 09:58:00|9584.3|9574.3|9582|9572|9584.3|9574.3|9581.3|9571.3|11
1637315890000|2021-11-19 09:58:10|9581.8|9571.8|9583.5|9573.5|9583.5|9573.5|9581.3|9571.3|6
1637315900000|2021-11-19 09:58:20|9584|9574|9587.8|9577.8|9587.8|9577.8|9584|9574|12
1637315910000|2021-11-19 09:58:30|9587.3|9577.3|9586|9576|9588.5|9578.5|9586|9576|11
1637315920000|2021-11-19 09:58:40|9585.8|9575.8|9585.8|9575.8|9586.8|9576.8|9585.3|9575.3|11
1637315930000|2021-11-19 09:58:50|9586|9576|9586.3|9576.3|9586.3|9576.3|9585.5|9575.5|6
1637315940000|2021-11-19 09:59:00|9586.8|9576.8|9588.8|9578.8|9589.8|9579.8|9586.8|9576.8|9
1637315950000|2021-11-19 09:59:10|9591.3|9581.3|9588.5|9578.5|9591.3|9581.3|9588.3|9578.3|9
1637315960000|2021-11-19 09:59:20|9589|9579|9587.8|9577.8|9589|9579|9587.3|9577.3|3
1637315970000|2021-11-19 09:59:30|9588|9578|9588.8|9578.8|9588.8|9578.8|9587.3|9577.3|14
1637315980000|2021-11-19 09:59:40|9589|9579|9588|9578|9589.3|9579.3|9587.3|9577.3|10
1637315990000|2021-11-19 09:59:50|9587.8|9577.8|9587.3|9577.3|9587.8|9577.8|9586|9576|11
1637316000000|2021-11-19 10:00:00|9587.5|9577.5|9586|9576|9589|9579|9585.5|9575.5|22
1637316010000|2021-11-19 10:00:10|9585|9575|9583|9573|9585|9575|9582.3|9572.3|16
1637316020000|2021-11-19 10:00:20|9583.5|9573.5|9582.3|9572.3|9584.8|9574.8|9582.3|9572.3|15
1637316030000|2021-11-19 10:00:30|9582.8|9572.8|9581|9571|9583|9573|9580.8|9570.8|14
1637316040000|2021-11-19 10:00:40|9581.3|9571.3|9581|9571|9581.8|9571.8|9581|9571|6
1637316050000|2021-11-19 10:00:50|9580.8|9570.8|9585.3|9575.3|9585.5|9575.5|9579.8|9569.8|17
1637316060000|2021-11-19 10:01:00|9585.5|9575.5|9586|9576|9587|9577|9585.5|9575.5|7
1637316070000|2021-11-19 10:01:10|9586.3|9576.3|9589|9579|9589|9579|9586.3|9576.3|6
1637316080000|2021-11-19 10:01:20|9588.8|9578.8|9590.8|9580.8|9591|9581|9588.3|9578.3|13
1637316090000|2021-11-19 10:01:30|9591|9581|9590.3|9580.3|9591|9581|9590|9580|7
1637316100000|2021-11-19 10:01:40|9590.5|9580.5|9589.8|9579.8|9590.8|9580.8|9589.5|9579.5|10
1637316110000|2021-11-19 10:01:50|9590|9580|9590|9580|9590|9580|9589.8|9579.8|3
1637316120000|2021-11-19 10:02:00|9589.8|9579.8|9590.8|9580.8|9591.8|9581.8|9589.3|9579.3|13
1637316130000|2021-11-19 10:02:10|9590.5|9580.5|9589.8|9579.8|9590.5|9580.5|9588.8|9578.8|10
1637316140000|2021-11-19 10:02:20|9589.5|9579.5|9586.8|9576.8|9590.3|9580.3|9586|9576|14
1637316150000|2021-11-19 10:02:30|9587|9577|9584.3|9574.3|9587|9577|9584.3|9574.3|5
1637316160000|2021-11-19 10:02:40|9584|9574|9580|9570|9584|9574|9580|9570|12
1637316170000|2021-11-19 10:02:50|9579.8|9569.8|9578.8|9568.8|9579.8|9569.8|9577.5|9567.5|9
1637316180000|2021-11-19 10:03:00|9578.5|9568.5|9582.3|9572.3|9582.5|9572.5|9578|9568|11
1637316190000|2021-11-19 10:03:10|9580.8|9570.8|9577|9567|9581.8|9571.8|9577|9567|13
1637316200000|2021-11-19 10:03:20|9577.3|9567.3|9576.5|9566.5|9578.5|9568.5|9576.5|9566.5|11
1637316210000|2021-11-19 10:03:30|9578.3|9568.3|9577|9567|9580.3|9570.3|9577|9567|18
1637316220000|2021-11-19 10:03:40|9577.3|9567.3|9576.8|9566.8|9578|9568|9576.5|9566.5|10
1637316230000|2021-11-19 10:03:50|9577|9567|9577.3|9567.3|9577.5|9567.5|9577|9567|4
1637316240000|2021-11-19 10:04:00|9578.8|9568.8|9581|9571|9581.5|9571.5|9578.8|9568.8|8
1637316250000|2021-11-19 10:04:10|9579.5|9569.5|9577.8|9567.8|9580|9570|9577.3|9567.3|7
1637316260000|2021-11-19 10:04:20|9577.3|9567.3|9576|9566|9577.8|9567.8|9576|9566|8
1637316270000|2021-11-19 10:04:30|9577.3|9567.3|9577.8|9567.8|9578|9568|9577.3|9567.3|5
1637316280000|2021-11-19 10:04:40|9577.5|9567.5|9574.8|9564.8|9577.5|9567.5|9574.5|9564.5|11
1637316290000|2021-11-19 10:04:50|9574.3|9564.3|9573|9563|9574.8|9564.8|9573|9563|13
1637316300000|2021-11-19 10:05:00|9574|9564|9571|9561|9574|9564|9570|9560|15
1637316310000|2021-11-19 10:05:10|9571.3|9561.3|9569.8|9559.8|9572|9562|9569.3|9559.3|13
1637316320000|2021-11-19 10:05:20|9570.3|9560.3|9572.3|9562.3|9572.5|9562.5|9570|9560|10
1637316330000|2021-11-19 10:05:30|9572|9562|9573|9563|9573.5|9563.5|9572|9562|10
1637316340000|2021-11-19 10:05:40|9572.8|9562.8|9571.3|9561.3|9572.8|9562.8|9571|9561|15
1637316350000|2021-11-19 10:05:50|9570.8|9560.8|9571.5|9561.5|9571.8|9561.8|9570.3|9560.3|12
1637316360000|2021-11-19 10:06:00|9571|9561|9572.3|9562.3|9572.5|9562.5|9569.5|9559.5|10
1637316370000|2021-11-19 10:06:10|9572.5|9562.5|9571.8|9561.8|9572.5|9562.5|9571.3|9561.3|10
1637316380000|2021-11-19 10:06:20|9571.5|9561.5|9572.3|9562.3|9572.3|9562.3|9571|9561|10
1637316390000|2021-11-19 10:06:30|9572|9562|9571.8|9561.8|9572|9562|9571.3|9561.3|4
1637316400000|2021-11-19 10:06:40|9572|9562|9572.3|9562.3|9572.5|9562.5|9571.8|9561.8|14
1637316410000|2021-11-19 10:06:50|9572|9562|9570.8|9560.8|9572|9562|9569.5|9559.5|13
1637316420000|2021-11-19 10:07:00|9571|9561|9571.5|9561.5|9572|9562|9570.8|9560.8|9
1637316430000|2021-11-19 10:07:10|9571.3|9561.3|9568|9558|9571.3|9561.3|9566.8|9556.8|16
1637316440000|2021-11-19 10:07:20|9568.5|9558.5|9566.5|9556.5|9568.5|9558.5|9565.5|9555.5|12
1637316450000|2021-11-19 10:07:30|9567.3|9557.3|9569|9559|9569.5|9559.5|9567|9557|14
1637316460000|2021-11-19 10:07:40|9568.8|9558.8|9568.5|9558.5|9570.3|9560.3|9568|9558|10
1637316470000|2021-11-19 10:07:50|9568|9558|9570|9560|9570|9560|9568|9558|8
1637316480000|2021-11-19 10:08:00|9569.8|9559.8|9570.5|9560.5|9571.3|9561.3|9569.5|9559.5|15
1637316490000|2021-11-19 10:08:10|9571.5|9561.5|9569.5|9559.5|9571.5|9561.5|9569|9559|9
1637316500000|2021-11-19 10:08:20|9570.8|9560.8|9569|9559|9571.8|9561.8|9566.8|9556.8|18
1637316510000|2021-11-19 10:08:30|9569.3|9559.3|9568.8|9558.8|9569.5|9559.5|9568.3|9558.3|12
1637316520000|2021-11-19 10:08:40|9569|9559|9568.8|9558.8|9569.3|9559.3|9568.8|9558.8|3
1637316530000|2021-11-19 10:08:50|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568|9558|5
1637316540000|2021-11-19 10:09:00|9569|9559|9567.3|9557.3|9569.3|9559.3|9567.3|9557.3|9
1637316550000|2021-11-19 10:09:10|9566.8|9556.8|9567|9557|9567|9557|9565.8|9555.8|8
1637316560000|2021-11-19 10:09:20|9567.3|9557.3|9565.5|9555.5|9567.5|9557.5|9565.5|9555.5|7
1637316570000|2021-11-19 10:09:30|9565.3|9555.3|9564|9554|9566.8|9556.8|9564|9554|8
1637316580000|2021-11-19 10:09:40|9564.3|9554.3|9566.3|9556.3|9566.3|9556.3|9564.3|9554.3|14
1637316590000|2021-11-19 10:09:50|9566|9556|9567.3|9557.3|9568.5|9558.5|9566|9556|11
1637316600000|2021-11-19 10:10:00|9567.8|9557.8|9567.5|9557.5|9568.3|9558.3|9566.3|9556.3|12
1637316610000|2021-11-19 10:10:10|9567.8|9557.8|9568|9558|9568.3|9558.3|9566|9556|15
1637316620000|2021-11-19 10:10:20|9568.3|9558.3|9569|9559|9569|9559|9568|9558|5
1637316630000|2021-11-19 10:10:30|9569.3|9559.3|9565.5|9555.5|9569.3|9559.3|9565.5|9555.5|12
1637316640000|2021-11-19 10:10:40|9565.8|9555.8|9565.3|9555.3|9566|9556|9565.3|9555.3|7
1637316650000|2021-11-19 10:10:50|9565.5|9555.5|9568.3|9558.3|9568.5|9558.5|9565.5|9555.5|13
1637316660000|2021-11-19 10:11:00|9568|9558|9568|9558|9568.5|9558.5|9567|9557|17
1637316670000|2021-11-19 10:11:10|9568.3|9558.3|9565|9555|9568.3|9558.3|9565|9555|9
1637316680000|2021-11-19 10:11:20|9564.5|9554.5|9564|9554|9564.5|9554.5|9564|9554|3
1637316690000|2021-11-19 10:11:30|9563.8|9553.8|9561.3|9551.3|9563.8|9553.8|9560|9550|7
1637316700000|2021-11-19 10:11:40|9561.5|9551.5|9567.3|9557.3|9567.3|9557.3|9561.5|9551.5|13
1637316710000|2021-11-19 10:11:50|9566.3|9556.3|9566.3|9556.3|9567.3|9557.3|9565.8|9555.8|13
1637316720000|2021-11-19 10:12:00|9566.8|9556.8|9568.5|9558.5|9568.8|9558.8|9566.8|9556.8|10
1637316730000|2021-11-19 10:12:10|9568.3|9558.3|9567.5|9557.5|9568.3|9558.3|9567.5|9557.5|4
1637316740000|2021-11-19 10:12:20|9567.3|9557.3|9568.3|9558.3|9568.5|9558.5|9567|9557|8
1637316750000|2021-11-19 10:12:30|9568.5|9558.5|9568.5|9558.5|9568.8|9558.8|9568.5|9558.5|5
1637316760000|2021-11-19 10:12:40|9568.3|9558.3|9567|9557|9568.3|9558.3|9566.8|9556.8|10
1637316770000|2021-11-19 10:12:50|9567.8|9557.8|9568.5|9558.5|9568.8|9558.8|9567.5|9557.5|11
1637316780000|2021-11-19 10:13:00|9568.8|9558.8|9569.5|9559.5|9570|9560|9568.8|9558.8|6
1637316790000|2021-11-19 10:13:10|9570|9560|9567.5|9557.5|9570.3|9560.3|9567.5|9557.5|6
1637316800000|2021-11-19 10:13:20|9567.8|9557.8|9569|9559|9570.3|9560.3|9567.8|9557.8|11
1637316810000|2021-11-19 10:13:30|9568.8|9558.8|9567.8|9557.8|9569|9559|9567.5|9557.5|9
1637316820000|2021-11-19 10:13:40|9568.5|9558.5|9568.8|9558.8|9570.3|9560.3|9568.3|9558.3|16
1637316830000|2021-11-19 10:13:50|9568.5|9558.5|9569.8|9559.8|9570.5|9560.5|9568.5|9558.5|11
1637316840000|2021-11-19 10:14:00|9570.3|9560.3|9571.5|9561.5|9572.8|9562.8|9569.8|9559.8|17
1637316850000|2021-11-19 10:14:10|9571.8|9561.8|9571.8|9561.8|9572.5|9562.5|9571.5|9561.5|11
1637316860000|2021-11-19 10:14:20|9571.5|9561.5|9569.8|9559.8|9572|9562|9569|9559|11
1637316870000|2021-11-19 10:14:30|9569.5|9559.5|9567.3|9557.3|9569.5|9559.5|9567|9557|18
1637316880000|2021-11-19 10:14:40|9567.8|9557.8|9565.5|9555.5|9567.8|9557.8|9565.5|9555.5|9
1637316890000|2021-11-19 10:14:50|9565.8|9555.8|9565.5|9555.5|9566.5|9556.5|9565.5|9555.5|8
1637316900000|2021-11-19 10:15:00|9565.8|9555.8|9566.3|9556.3|9566.5|9556.5|9564.5|9554.5|19
1637316910000|2021-11-19 10:15:10|9566|9556|9567.3|9557.3|9569.8|9559.8|9566|9556|14
1637316920000|2021-11-19 10:15:20|9567.8|9557.8|9569|9559|9569.3|9559.3|9567.3|9557.3|16
1637316930000|2021-11-19 10:15:30|9568.3|9558.3|9569.3|9559.3|9571|9561|9568|9558|14
1637316940000|2021-11-19 10:15:40|9569.5|9559.5|9569.8|9559.8|9570.3|9560.3|9569.3|9559.3|9
1637316950000|2021-11-19 10:15:50|9570|9560|9567|9557|9570|9560|9567|9557|12
1637316960000|2021-11-19 10:16:00|9567.3|9557.3|9567.5|9557.5|9567.8|9557.8|9566|9556|11
1637316970000|2021-11-19 10:16:10|9567.8|9557.8|9566|9556|9568.8|9558.8|9566|9556|15
1637316980000|2021-11-19 10:16:20|9566.3|9556.3|9567|9557|9567.3|9557.3|9566.3|9556.3|9
1637316990000|2021-11-19 10:16:30|9567.5|9557.5|9568.5|9558.5|9568.5|9558.5|9567.5|9557.5|7
1637317000000|2021-11-19 10:16:40|9568.3|9558.3|9571|9561|9571|9561|9568.3|9558.3|9
1637317010000|2021-11-19 10:16:50|9570.3|9560.3|9571|9561|9571.3|9561.3|9569.8|9559.8|15
1637317020000|2021-11-19 10:17:00|9571.3|9561.3|9572|9562|9572.3|9562.3|9571.3|9561.3|5
1637317030000|2021-11-19 10:17:10|9571.8|9561.8|9568.5|9558.5|9571.8|9561.8|9568|9558|10
1637317040000|2021-11-19 10:17:20|9568.8|9558.8|9571|9561|9571.3|9561.3|9568.8|9558.8|16
1637317050000|2021-11-19 10:17:30|9570.5|9560.5|9570.5|9560.5|9571.5|9561.5|9570.5|9560.5|5
1637317060000|2021-11-19 10:17:40|9570.8|9560.8|9569.8|9559.8|9570.8|9560.8|9569.3|9559.3|13
1637317070000|2021-11-19 10:17:50|9570|9560|9571|9561|9571|9561|9569.3|9559.3|12
1637317080000|2021-11-19 10:18:00|9571.3|9561.3|9572.3|9562.3|9572.5|9562.5|9571.3|9561.3|6
1637317090000|2021-11-19 10:18:10|9572|9562|9573.5|9563.5|9573.5|9563.5|9572|9562|8
1637317100000|2021-11-19 10:18:20|9573.3|9563.3|9571|9561|9573.5|9563.5|9571|9561|11
1637317110000|2021-11-19 10:18:30|9570.8|9560.8|9576.8|9566.8|9577.3|9567.3|9570|9560|13
1637317120000|2021-11-19 10:18:40|9577|9567|9579.3|9569.3|9580.5|9570.5|9577|9567|15
1637317130000|2021-11-19 10:18:50|9579|9569|9577.5|9567.5|9579|9569|9576.8|9566.8|10
1637317140000|2021-11-19 10:19:00|9577.3|9567.3|9576.8|9566.8|9577.8|9567.8|9576.8|9566.8|7
1637317150000|2021-11-19 10:19:10|9576.5|9566.5|9580.8|9570.8|9580.8|9570.8|9576.5|9566.5|6
1637317160000|2021-11-19 10:19:20|9580.5|9570.5|9577.3|9567.3|9580.5|9570.5|9577.3|9567.3|12
1637317170000|2021-11-19 10:19:30|9577|9567|9576.3|9566.3|9577.3|9567.3|9576|9566|9
1637317180000|2021-11-19 10:19:40|9575.8|9565.8|9576.5|9566.5|9576.5|9566.5|9575.3|9565.3|6
1637317190000|2021-11-19 10:19:50|9576.3|9566.3|9576.3|9566.3|9576.5|9566.5|9575|9565|13
1637317200000|2021-11-19 10:20:00|9576|9566|9574|9564|9576|9566|9572|9562|18
1637317210000|2021-11-19 10:20:10|9573.5|9563.5|9573.3|9563.3|9574|9564|9573|9563|6
1637317220000|2021-11-19 10:20:20|9573|9563|9576|9566|9576|9566|9572.5|9562.5|17
1637317230000|2021-11-19 10:20:30|9576.3|9566.3|9574.5|9564.5|9576.3|9566.3|9574.3|9564.3|13
1637317240000|2021-11-19 10:20:40|9574.8|9564.8|9576.3|9566.3|9576.8|9566.8|9574.5|9564.5|21
1637317250000|2021-11-19 10:20:50|9576|9566|9580|9570|9580|9570|9575.3|9565.3|9
1637317260000|2021-11-19 10:21:00|9579.8|9569.8|9582.3|9572.3|9582.3|9572.3|9579.8|9569.8|13
1637317270000|2021-11-19 10:21:10|9582|9572|9579.3|9569.3|9582|9572|9578.8|9568.8|20
1637317280000|2021-11-19 10:21:20|9579|9569|9578|9568|9580.3|9570.3|9578|9568|18
1637317290000|2021-11-19 10:21:30|9578.5|9568.5|9579|9569|9579|9569|9577.5|9567.5|7
1637317300000|2021-11-19 10:21:40|9579.3|9569.3|9581.5|9571.5|9581.5|9571.5|9579.3|9569.3|7
1637317310000|2021-11-19 10:21:50|9581.3|9571.3|9580.3|9570.3|9581.3|9571.3|9580.3|9570.3|5
1637317320000|2021-11-19 10:22:00|9580.5|9570.5|9579.5|9569.5|9582|9572|9579.3|9569.3|7
1637317330000|2021-11-19 10:22:10|9579.8|9569.8|9580.3|9570.3|9581|9571|9579.8|9569.8|9
1637317340000|2021-11-19 10:22:20|9580.5|9570.5|9582.3|9572.3|9582.3|9572.3|9580.5|9570.5|6
1637317350000|2021-11-19 10:22:30|9583|9573|9582.5|9572.5|9583|9573|9582.3|9572.3|4
1637317360000|2021-11-19 10:22:40|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|1
1637317370000|2021-11-19 10:22:50|9582.5|9572.5|9585|9575|9585|9575|9582.5|9572.5|8
1637317380000|2021-11-19 10:23:00|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|1
1637317390000|2021-11-19 10:23:10|9585.3|9575.3|9585.5|9575.5|9585.8|9575.8|9585.3|9575.3|4
1637317400000|2021-11-19 10:23:20|9584.5|9574.5|9584.5|9574.5|9585.3|9575.3|9584.3|9574.3|9
1637317410000|2021-11-19 10:23:30|9584.8|9574.8|9587.5|9577.5|9587.8|9577.8|9584.8|9574.8|8
1637317420000|2021-11-19 10:23:40|9587|9577|9589.8|9579.8|9589.8|9579.8|9587|9577|13
1637317430000|2021-11-19 10:23:50|9590|9580|9588.5|9578.5|9590|9580|9587.8|9577.8|14
1637317440000|2021-11-19 10:24:00|9588.3|9578.3|9585.3|9575.3|9588.5|9578.5|9585.3|9575.3|13
1637317450000|2021-11-19 10:24:10|9585|9575|9584.8|9574.8|9585.3|9575.3|9584.5|9574.5|7
1637317460000|2021-11-19 10:24:20|9584.5|9574.5|9584.3|9574.3|9584.5|9574.5|9584|9574|4
1637317480000|2021-11-19 10:24:40|9584|9574|9584|9574|9584|9574|9584|9574|1
1637317490000|2021-11-19 10:24:50|9584.5|9574.5|9585.3|9575.3|9585.5|9575.5|9584.5|9574.5|4
1637317500000|2021-11-19 10:25:00|9585.5|9575.5|9587.3|9577.3|9588.5|9578.5|9585.5|9575.5|10
1637317510000|2021-11-19 10:25:10|9587.8|9577.8|9588.3|9578.3|9588.3|9578.3|9586.8|9576.8|10
1637317520000|2021-11-19 10:25:20|9588|9578|9588|9578|9588.3|9578.3|9588|9578|3
1637317530000|2021-11-19 10:25:30|9588.3|9578.3|9588|9578|9588.3|9578.3|9588|9578|2
1637317540000|2021-11-19 10:25:40|9588.3|9578.3|9588.5|9578.5|9588.5|9578.5|9587.8|9577.8|10
1637317550000|2021-11-19 10:25:50|9588.8|9578.8|9588|9578|9588.8|9578.8|9588|9578|3
1637317560000|2021-11-19 10:26:00|9587|9577|9585.8|9575.8|9587|9577|9585.5|9575.5|5
1637317570000|2021-11-19 10:26:10|9586|9576|9588.3|9578.3|9588.8|9578.8|9586|9576|6
1637317580000|2021-11-19 10:26:20|9588|9578|9589|9579|9590.5|9580.5|9588|9578|14
1637317590000|2021-11-19 10:26:30|9589.3|9579.3|9590|9580|9590.3|9580.3|9589.3|9579.3|5
1637317600000|2021-11-19 10:26:40|9590.3|9580.3|9591|9581|9591.3|9581.3|9590.3|9580.3|3
1637317610000|2021-11-19 10:26:50|9590.8|9580.8|9590.3|9580.3|9592.3|9582.3|9590.3|9580.3|6
1637317620000|2021-11-19 10:27:00|9589.5|9579.5|9589.8|9579.8|9590.3|9580.3|9589.5|9579.5|11
1637317630000|2021-11-19 10:27:10|9589.5|9579.5|9589.8|9579.8|9589.8|9579.8|9589.3|9579.3|6
1637317640000|2021-11-19 10:27:20|9590|9580|9588.8|9578.8|9591.3|9581.3|9588.8|9578.8|9
1637317650000|2021-11-19 10:27:30|9588.5|9578.5|9592|9582|9592|9582|9588.5|9578.5|7
1637317660000|2021-11-19 10:27:40|9591.8|9581.8|9590.8|9580.8|9591.8|9581.8|9590.8|9580.8|7
1637317670000|2021-11-19 10:27:50|9591|9581|9588.3|9578.3|9591.3|9581.3|9587.8|9577.8|9
1637317680000|2021-11-19 10:28:00|9587.5|9577.5|9587.8|9577.8|9588|9578|9587.3|9577.3|6
1637317690000|2021-11-19 10:28:10|9587.5|9577.5|9587|9577|9587.8|9577.8|9587|9577|4
1637317700000|2021-11-19 10:28:20|9587.5|9577.5|9586.3|9576.3|9588|9578|9585.3|9575.3|6
1637317710000|2021-11-19 10:28:30|9587|9577|9584.5|9574.5|9587|9577|9584.5|9574.5|11
1637317720000|2021-11-19 10:28:40|9584.3|9574.3|9584.5|9574.5|9586.3|9576.3|9584.3|9574.3|7
1637317730000|2021-11-19 10:28:50|9584.3|9574.3|9586.3|9576.3|9586.5|9576.5|9584.3|9574.3|13
1637317740000|2021-11-19 10:29:00|9586|9576|9586.3|9576.3|9586.3|9576.3|9584.8|9574.8|7
1637317750000|2021-11-19 10:29:10|9586|9576|9586.5|9576.5|9586.5|9576.5|9584.5|9574.5|7
1637317760000|2021-11-19 10:29:20|9586|9576|9586.3|9576.3|9586.8|9576.8|9586|9576|8
1637317770000|2021-11-19 10:29:30|9586.5|9576.5|9589.3|9579.3|9589.3|9579.3|9586.5|9576.5|5
1637317780000|2021-11-19 10:29:40|9589|9579|9588.8|9578.8|9589|9579|9587|9577|3
1637317790000|2021-11-19 10:29:50|9589|9579|9589.3|9579.3|9589.5|9579.5|9589|9579|5
1637317800000|2021-11-19 10:30:00|9589|9579|9588.5|9578.5|9589|9579|9588.5|9578.5|3
1637317810000|2021-11-19 10:30:10|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|1
1637317820000|2021-11-19 10:30:20|9588|9578|9586|9576|9588|9578|9585.3|9575.3|6
1637317830000|2021-11-19 10:30:30|9586.3|9576.3|9588.3|9578.3|9588.5|9578.5|9586.3|9576.3|5
1637317840000|2021-11-19 10:30:40|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|1
1637317850000|2021-11-19 10:30:50|9588.8|9578.8|9589.5|9579.5|9591.8|9581.8|9588.8|9578.8|7
1637317860000|2021-11-19 10:31:00|9589.8|9579.8|9592|9582|9592|9582|9589.5|9579.5|8
1637317870000|2021-11-19 10:31:10|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.5|9581.5|3
1637317880000|2021-11-19 10:31:20|9592|9582|9592|9582|9592|9582|9591.8|9581.8|5
1637317890000|2021-11-19 10:31:30|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592|9582|3
1637317900000|2021-11-19 10:31:40|9592|9582|9590.8|9580.8|9592|9582|9590.8|9580.8|9
1637317910000|2021-11-19 10:31:50|9591|9581|9592.8|9582.8|9592.8|9582.8|9591|9581|7
1637317920000|2021-11-19 10:32:00|9593.3|9583.3|9591|9581|9593.3|9583.3|9591|9581|6
1637317930000|2021-11-19 10:32:10|9591.3|9581.3|9590.8|9580.8|9591.8|9581.8|9590.8|9580.8|4
1637317940000|2021-11-19 10:32:20|9590|9580|9589.3|9579.3|9590.3|9580.3|9589|9579|9
1637317950000|2021-11-19 10:32:30|9588.8|9578.8|9588.3|9578.3|9589|9579|9588.3|9578.3|7
1637317960000|2021-11-19 10:32:40|9587.8|9577.8|9588.5|9578.5|9588.8|9578.8|9586.8|9576.8|8
1637317970000|2021-11-19 10:32:50|9588.3|9578.3|9588|9578|9588.8|9578.8|9588|9578|3
1637317980000|2021-11-19 10:33:00|9587.5|9577.5|9586.8|9576.8|9588|9578|9586.8|9576.8|6
1637317990000|2021-11-19 10:33:10|9587|9577|9587.3|9577.3|9587.5|9577.5|9587|9577|3
1637318000000|2021-11-19 10:33:20|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|1
1637318010000|2021-11-19 10:33:30|9587.8|9577.8|9590|9580|9590|9580|9587.8|9577.8|7
1637318030000|2021-11-19 10:33:50|9590.3|9580.3|9590|9580|9590.3|9580.3|9590|9580|6
1637318040000|2021-11-19 10:34:00|9590.3|9580.3|9591.5|9581.5|9591.5|9581.5|9590.3|9580.3|7
1637318050000|2021-11-19 10:34:10|9591|9581|9592.3|9582.3|9593.3|9583.3|9591|9581|9
1637318060000|2021-11-19 10:34:20|9593.8|9583.8|9593|9583|9593.8|9583.8|9592.3|9582.3|5
1637318070000|2021-11-19 10:34:30|9593.3|9583.3|9593.5|9583.5|9593.5|9583.5|9592.8|9582.8|7
1637318080000|2021-11-19 10:34:40|9593.3|9583.3|9593.5|9583.5|9593.5|9583.5|9593.3|9583.3|2
1637318090000|2021-11-19 10:34:50|9593.8|9583.8|9595|9585|9595|9585|9593.5|9583.5|9
1637318100000|2021-11-19 10:35:00|9593.8|9583.8|9594.8|9584.8|9594.8|9584.8|9593.8|9583.8|7
1637318110000|2021-11-19 10:35:10|9595|9585|9594.5|9584.5|9595.5|9585.5|9594|9584|11
1637318120000|2021-11-19 10:35:20|9594.3|9584.3|9593.3|9583.3|9594.5|9584.5|9593|9583|10
1637318130000|2021-11-19 10:35:30|9593.5|9583.5|9594.8|9584.8|9595|9585|9593.5|9583.5|4
1637318140000|2021-11-19 10:35:40|9595|9585|9594.5|9584.5|9595|9585|9594.5|9584.5|7
1637318150000|2021-11-19 10:35:50|9593.5|9583.5|9596.8|9586.8|9596.8|9586.8|9593.5|9583.5|8
1637318160000|2021-11-19 10:36:00|9596.3|9586.3|9595.3|9585.3|9596.3|9586.3|9594.5|9584.5|17
1637318170000|2021-11-19 10:36:10|9596|9586|9595.8|9585.8|9596.3|9586.3|9595.3|9585.3|9
1637318180000|2021-11-19 10:36:20|9595|9585|9594.3|9584.3|9595.3|9585.3|9594|9584|9
1637318190000|2021-11-19 10:36:30|9595.5|9585.5|9595.5|9585.5|9595.8|9585.8|9595|9585|9
1637318200000|2021-11-19 10:36:40|9595.8|9585.8|9596|9586|9596.3|9586.3|9595.8|9585.8|4
1637318210000|2021-11-19 10:36:50|9595.8|9585.8|9594|9584|9595.8|9585.8|9594|9584|8
1637318220000|2021-11-19 10:37:00|9594.3|9584.3|9598.5|9588.5|9598.5|9588.5|9594.3|9584.3|9
1637318230000|2021-11-19 10:37:10|9598|9588|9597|9587|9598|9588|9597|9587|11
1637318240000|2021-11-19 10:37:20|9596.8|9586.8|9597.5|9587.5|9597.5|9587.5|9596.3|9586.3|6
1637318250000|2021-11-19 10:37:30|9597.8|9587.8|9596.8|9586.8|9598.8|9588.8|9596.8|9586.8|12
1637318260000|2021-11-19 10:37:40|9597.3|9587.3|9597.8|9587.8|9597.8|9587.8|9597.3|9587.3|6
1637318270000|2021-11-19 10:37:50|9597.5|9587.5|9597.5|9587.5|9597.8|9587.8|9596.8|9586.8|7
1637318280000|2021-11-19 10:38:00|9597.8|9587.8|9598.3|9588.3|9598.3|9588.3|9597.8|9587.8|3
1637318290000|2021-11-19 10:38:10|9598.5|9588.5|9600.8|9590.8|9600.8|9590.8|9598.5|9588.5|4
1637318300000|2021-11-19 10:38:20|9601|9591|9599.8|9589.8|9601.5|9591.5|9599|9589|20
1637318310000|2021-11-19 10:38:30|9599.5|9589.5|9598.5|9588.5|9600|9590|9598|9588|12
1637318320000|2021-11-19 10:38:40|9598.8|9588.8|9599|9589|9599.3|9589.3|9598.5|9588.5|13
1637318330000|2021-11-19 10:38:50|9599.5|9589.5|9599.8|9589.8|9601.3|9591.3|9598.8|9588.8|12
1637318340000|2021-11-19 10:39:00|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598|9588|9
1637318350000|2021-11-19 10:39:10|9599|9589|9599.8|9589.8|9599.8|9589.8|9599|9589|5
1637318360000|2021-11-19 10:39:20|9600|9590|9600|9590|9600|9590|9600|9590|1
1637318370000|2021-11-19 10:39:30|9600.3|9590.3|9600.3|9590.3|9601|9591|9600.3|9590.3|9
1637318380000|2021-11-19 10:39:40|9600.5|9590.5|9604|9594|9604|9594|9600.5|9590.5|8
1637318390000|2021-11-19 10:39:50|9603.8|9593.8|9604|9594|9604|9594|9603.8|9593.8|2
1637318400000|2021-11-19 10:40:00|9604.3|9594.3|9606.8|9596.8|9607|9597|9602.5|9592.5|13
1637318410000|2021-11-19 10:40:10|9607|9597|9606.3|9596.3|9607.3|9597.3|9606.3|9596.3|11
1637318420000|2021-11-19 10:40:20|9606|9596|9605.8|9595.8|9606|9596|9605.8|9595.8|2
1637318430000|2021-11-19 10:40:30|9605.5|9595.5|9603.8|9593.8|9605.5|9595.5|9603.5|9593.5|7
1637318440000|2021-11-19 10:40:40|9604.3|9594.3|9605|9595|9605.3|9595.3|9603.8|9593.8|8
1637318450000|2021-11-19 10:40:50|9604.5|9594.5|9605|9595|9605|9595|9604.3|9594.3|5
1637318460000|2021-11-19 10:41:00|9604.8|9594.8|9604.5|9594.5|9605|9595|9604|9594|12
1637318470000|2021-11-19 10:41:10|9605|9595|9605|9595|9605|9595|9605|9595|1
1637318480000|2021-11-19 10:41:20|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|1
1637318490000|2021-11-19 10:41:30|9606.3|9596.3|9609|9599|9609|9599|9606.3|9596.3|7
1637318500000|2021-11-19 10:41:40|9610.3|9600.3|9609.5|9599.5|9611|9601|9609.5|9599.5|5
1637318510000|2021-11-19 10:41:50|9609.8|9599.8|9609.8|9599.8|9610|9600|9609.3|9599.3|10
1637318520000|2021-11-19 10:42:00|9609.5|9599.5|9609.8|9599.8|9609.8|9599.8|9608.5|9598.5|6
1637318530000|2021-11-19 10:42:10|9610|9600|9610.5|9600.5|9610.8|9600.8|9609.3|9599.3|11
1637318540000|2021-11-19 10:42:20|9610|9600|9608|9598|9610|9600|9607.8|9597.8|11
1637318550000|2021-11-19 10:42:30|9608.3|9598.3|9608.8|9598.8|9609.5|9599.5|9608|9598|8
1637318560000|2021-11-19 10:42:40|9607.8|9597.8|9609|9599|9609|9599|9607.8|9597.8|5
1637318570000|2021-11-19 10:42:50|9609.3|9599.3|9610.5|9600.5|9611|9601|9609|9599|8
1637318580000|2021-11-19 10:43:00|9610.8|9600.8|9610.3|9600.3|9611|9601|9610|9600|6
1637318590000|2021-11-19 10:43:10|9610.5|9600.5|9610.3|9600.3|9610.5|9600.5|9610.3|9600.3|2
1637318600000|2021-11-19 10:43:20|9610.5|9600.5|9607.3|9597.3|9610.5|9600.5|9607|9597|12
1637318610000|2021-11-19 10:43:30|9607|9597|9606.5|9596.5|9607.5|9597.5|9606|9596|13
1637318620000|2021-11-19 10:43:40|9606.3|9596.3|9606.5|9596.5|9606.8|9596.8|9605.5|9595.5|6
1637318630000|2021-11-19 10:43:50|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|9605.8|9595.8|3
1637318640000|2021-11-19 10:44:00|9606.5|9596.5|9604|9594|9606.5|9596.5|9604|9594|12
1637318650000|2021-11-19 10:44:10|9604.3|9594.3|9603.3|9593.3|9604.5|9594.5|9603.3|9593.3|6
1637318660000|2021-11-19 10:44:20|9603.5|9593.5|9603.3|9593.3|9603.5|9593.5|9603.3|9593.3|2
1637318670000|2021-11-19 10:44:30|9603|9593|9603|9593|9603|9593|9602|9592|5
1637318680000|2021-11-19 10:44:40|9602.8|9592.8|9602|9592|9603.8|9593.8|9602|9592|10
1637318690000|2021-11-19 10:44:50|9601.8|9591.8|9601.5|9591.5|9601.8|9591.8|9600.3|9590.3|8
1637318700000|2021-11-19 10:45:00|9601.3|9591.3|9600.3|9590.3|9601.3|9591.3|9600|9590|10
1637318710000|2021-11-19 10:45:10|9600.8|9590.8|9600.5|9590.5|9601.3|9591.3|9600.5|9590.5|6
1637318720000|2021-11-19 10:45:20|9601.3|9591.3|9601.5|9591.5|9601.5|9591.5|9601|9591|4
1637318730000|2021-11-19 10:45:30|9601.8|9591.8|9600.5|9590.5|9601.8|9591.8|9600.5|9590.5|5
1637318740000|2021-11-19 10:45:40|9600.8|9590.8|9601|9591|9601.3|9591.3|9600.8|9590.8|4
1637318750000|2021-11-19 10:45:50|9600.8|9590.8|9600.3|9590.3|9601|9591|9600.3|9590.3|9
1637318760000|2021-11-19 10:46:00|9600.5|9590.5|9601.3|9591.3|9601.8|9591.8|9600.5|9590.5|7
1637318770000|2021-11-19 10:46:10|9601.5|9591.5|9603.3|9593.3|9603.3|9593.3|9601.5|9591.5|4
1637318780000|2021-11-19 10:46:20|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1637318790000|2021-11-19 10:46:30|9604|9594|9604|9594|9604|9594|9604|9594|1
1637318800000|2021-11-19 10:46:40|9604.3|9594.3|9602.3|9592.3|9604.3|9594.3|9602|9592|6
1637318810000|2021-11-19 10:46:50|9602.5|9592.5|9600.8|9590.8|9602.5|9592.5|9600.8|9590.8|7
1637318820000|2021-11-19 10:47:00|9600.5|9590.5|9598.3|9588.3|9600.5|9590.5|9598.3|9588.3|9
1637318830000|2021-11-19 10:47:10|9598|9588|9599.5|9589.5|9600|9590|9597.8|9587.8|14
1637318840000|2021-11-19 10:47:20|9599|9589|9599.3|9589.3|9599.3|9589.3|9599|9589|2
1637318850000|2021-11-19 10:47:30|9599|9589|9598|9588|9599|9589|9598|9588|13
1637318860000|2021-11-19 10:47:40|9597.8|9587.8|9597.3|9587.3|9598|9588|9597.3|9587.3|4
1637318870000|2021-11-19 10:47:50|9596.8|9586.8|9597.3|9587.3|9597.3|9587.3|9596.8|9586.8|5
1637318890000|2021-11-19 10:48:10|9597|9587|9597|9587|9597|9587|9596.3|9586.3|6
1637318900000|2021-11-19 10:48:20|9597.3|9587.3|9599.3|9589.3|9599.5|9589.5|9597.3|9587.3|4
1637318910000|2021-11-19 10:48:30|9599.5|9589.5|9601|9591|9601|9591|9599.5|9589.5|3
1637318920000|2021-11-19 10:48:40|9601.3|9591.3|9601.3|9591.3|9602|9592|9601.3|9591.3|3
1637318930000|2021-11-19 10:48:50|9601|9591|9601|9591|9602|9592|9601|9591|7
1637318940000|2021-11-19 10:49:00|9600.8|9590.8|9600.5|9590.5|9600.8|9590.8|9598.8|9588.8|10
1637318950000|2021-11-19 10:49:10|9601.5|9591.5|9601|9591|9601.5|9591.5|9601|9591|3
1637318960000|2021-11-19 10:49:20|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|1
1637318970000|2021-11-19 10:49:30|9601.3|9591.3|9602.3|9592.3|9602.3|9592.3|9601|9591|7
1637318980000|2021-11-19 10:49:40|9602|9592|9602.3|9592.3|9603|9593|9601.8|9591.8|9
1637318990000|2021-11-19 10:49:50|9601.8|9591.8|9602.3|9592.3|9602.3|9592.3|9601|9591|14
1637319000000|2021-11-19 10:50:00|9602|9592|9602.3|9592.3|9602.3|9592.3|9600|9590|11
1637319010000|2021-11-19 10:50:10|9602.5|9592.5|9602|9592|9602.8|9592.8|9601|9591|7
1637319020000|2021-11-19 10:50:20|9601.8|9591.8|9600.8|9590.8|9601.8|9591.8|9600.3|9590.3|5
1637319030000|2021-11-19 10:50:30|9600.5|9590.5|9599|9589|9600.5|9590.5|9598.5|9588.5|5
1637319040000|2021-11-19 10:50:40|9598.5|9588.5|9600|9590|9600|9590|9598|9588|6
1637319050000|2021-11-19 10:50:50|9600.3|9590.3|9597.3|9587.3|9600.3|9590.3|9597.3|9587.3|9
1637319060000|2021-11-19 10:51:00|9597|9587|9597.3|9587.3|9598|9588|9596.5|9586.5|12
1637319070000|2021-11-19 10:51:10|9597.5|9587.5|9599|9589|9599.3|9589.3|9597|9587|17
1637319080000|2021-11-19 10:51:20|9599.3|9589.3|9599.3|9589.3|9599.5|9589.5|9598.5|9588.5|10
1637319090000|2021-11-19 10:51:30|9599.5|9589.5|9600.5|9590.5|9601|9591|9599.5|9589.5|14
1637319100000|2021-11-19 10:51:40|9600.8|9590.8|9601.8|9591.8|9602|9592|9600.8|9590.8|6
1637319110000|2021-11-19 10:51:50|9600.8|9590.8|9601.5|9591.5|9601.5|9591.5|9600|9590|8
1637319120000|2021-11-19 10:52:00|9601.8|9591.8|9600.8|9590.8|9602.5|9592.5|9600.8|9590.8|10
1637319130000|2021-11-19 10:52:10|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9599.5|9589.5|10
1637319140000|2021-11-19 10:52:20|9600.8|9590.8|9601.5|9591.5|9601.5|9591.5|9600.5|9590.5|8
1637319150000|2021-11-19 10:52:30|9601|9591|9602|9592|9602|9592|9600|9590|9
1637319160000|2021-11-19 10:52:40|9601.8|9591.8|9602.3|9592.3|9602.3|9592.3|9601|9591|8
1637319170000|2021-11-19 10:52:50|9602|9592|9601|9591|9602.3|9592.3|9601|9591|11
1637319180000|2021-11-19 10:53:00|9598.3|9588.3|9599.5|9589.5|9600|9590|9598.3|9588.3|9
1637319190000|2021-11-19 10:53:10|9599.3|9589.3|9598.8|9588.8|9599.3|9589.3|9598.8|9588.8|3
1637319200000|2021-11-19 10:53:20|9599|9589|9599|9589|9599|9589|9599|9589|1
1637319210000|2021-11-19 10:53:30|9598.8|9588.8|9596.8|9586.8|9598.8|9588.8|9596.8|9586.8|8
1637319220000|2021-11-19 10:53:40|9596.5|9586.5|9596.8|9586.8|9596.8|9586.8|9594.8|9584.8|12
1637319230000|2021-11-19 10:53:50|9597|9587|9597.5|9587.5|9597.5|9587.5|9596.3|9586.3|11
1637319240000|2021-11-19 10:54:00|9598.3|9588.3|9594.5|9584.5|9598.3|9588.3|9594.5|9584.5|10
1637319250000|2021-11-19 10:54:10|9594.3|9584.3|9594.8|9584.8|9595.3|9585.3|9593.8|9583.8|7
1637319260000|2021-11-19 10:54:20|9595|9585|9597|9587|9597.5|9587.5|9595|9585|9
1637319270000|2021-11-19 10:54:30|9597.3|9587.3|9596.3|9586.3|9597.5|9587.5|9596.3|9586.3|4
1637319280000|2021-11-19 10:54:40|9596.5|9586.5|9600.3|9590.3|9600.3|9590.3|9596.5|9586.5|13
1637319290000|2021-11-19 10:54:50|9599.8|9589.8|9600|9590|9600|9590|9599.8|9589.8|2
1637319300000|2021-11-19 10:55:00|9599.8|9589.8|9598|9588|9599.8|9589.8|9597.3|9587.3|13
1637319310000|2021-11-19 10:55:10|9598.3|9588.3|9599|9589|9599.8|9589.8|9598.3|9588.3|11
1637319320000|2021-11-19 10:55:20|9598.5|9588.5|9597.3|9587.3|9598.5|9588.5|9597.3|9587.3|7
1637319330000|2021-11-19 10:55:30|9597.5|9587.5|9598.8|9588.8|9599.5|9589.5|9597.5|9587.5|8
1637319340000|2021-11-19 10:55:40|9599.5|9589.5|9599.3|9589.3|9599.5|9589.5|9599|9589|7
1637319350000|2021-11-19 10:55:50|9599|9589|9599|9589|9599|9589|9598.5|9588.5|4
1637319360000|2021-11-19 10:56:00|9599.3|9589.3|9598.3|9588.3|9599.3|9589.3|9598.3|9588.3|5
1637319370000|2021-11-19 10:56:10|9598|9588|9597|9587|9598.3|9588.3|9596.8|9586.8|9
1637319380000|2021-11-19 10:56:20|9596.8|9586.8|9597.3|9587.3|9597.3|9587.3|9596|9586|7
1637319390000|2021-11-19 10:56:30|9597.5|9587.5|9596|9586|9597.5|9587.5|9596|9586|9
1637319400000|2021-11-19 10:56:40|9596.3|9586.3|9596.8|9586.8|9597|9587|9596.3|9586.3|4
1637319410000|2021-11-19 10:56:50|9596.5|9586.5|9597.5|9587.5|9597.8|9587.8|9596.3|9586.3|7
1637319420000|2021-11-19 10:57:00|9597.8|9587.8|9597.3|9587.3|9597.8|9587.8|9597|9587|7
1637319430000|2021-11-19 10:57:10|9597|9587|9597|9587|9597.3|9587.3|9596.8|9586.8|5
1637319440000|2021-11-19 10:57:20|9597.3|9587.3|9596.5|9586.5|9597.3|9587.3|9596.5|9586.5|5
1637319450000|2021-11-19 10:57:30|9597|9587|9598.8|9588.8|9598.8|9588.8|9597|9587|7
1637319460000|2021-11-19 10:57:40|9598.5|9588.5|9597|9587|9598.5|9588.5|9597|9587|3
1637319470000|2021-11-19 10:57:50|9596.8|9586.8|9597.5|9587.5|9597.5|9587.5|9594.8|9584.8|9
1637319480000|2021-11-19 10:58:00|9597.8|9587.8|9598|9588|9598.8|9588.8|9597.8|9587.8|7
1637319490000|2021-11-19 10:58:10|9598.3|9588.3|9597.8|9587.8|9598.3|9588.3|9597|9587|7
1637319500000|2021-11-19 10:58:20|9598|9588|9596.8|9586.8|9598|9588|9596.3|9586.3|5
1637319510000|2021-11-19 10:58:30|9597|9587|9597.3|9587.3|9598|9588|9597|9587|9
1637319520000|2021-11-19 10:58:40|9597|9587|9597.8|9587.8|9598|9588|9596.8|9586.8|6
1637319530000|2021-11-19 10:58:50|9597.3|9587.3|9599.3|9589.3|9599.3|9589.3|9597|9587|7
1637319540000|2021-11-19 10:59:00|9599.5|9589.5|9599.3|9589.3|9599.5|9589.5|9598.8|9588.8|4
1637319550000|2021-11-19 10:59:10|9599.5|9589.5|9601.3|9591.3|9601.5|9591.5|9599.5|9589.5|8
1637319560000|2021-11-19 10:59:20|9601.5|9591.5|9601.3|9591.3|9601.8|9591.8|9600.5|9590.5|6
1637319570000|2021-11-19 10:59:30|9601.5|9591.5|9602.3|9592.3|9602.5|9592.5|9600|9590|11
1637319580000|2021-11-19 10:59:40|9602.5|9592.5|9602.3|9592.3|9602.5|9592.5|9602.3|9592.3|4
1637319590000|2021-11-19 10:59:50|9602.5|9592.5|9602.3|9592.3|9602.5|9592.5|9601.8|9591.8|7
1637319600000|2021-11-19 11:00:00|9602|9592|9602.3|9592.3|9602.3|9592.3|9600.8|9590.8|7
1637319610000|2021-11-19 11:00:10|9601|9591|9600.5|9590.5|9601.5|9591.5|9600|9590|10
1637319620000|2021-11-19 11:00:20|9600.3|9590.3|9602.5|9592.5|9602.5|9592.5|9600.3|9590.3|8
1637319630000|2021-11-19 11:00:30|9602.8|9592.8|9601.5|9591.5|9602.8|9592.8|9601|9591|5
1637319640000|2021-11-19 11:00:40|9601.3|9591.3|9601.5|9591.5|9601.5|9591.5|9600.8|9590.8|10
1637319650000|2021-11-19 11:00:50|9601.3|9591.3|9602|9592|9602|9592|9601|9591|8
1637319660000|2021-11-19 11:01:00|9601.8|9591.8|9601.3|9591.3|9601.8|9591.8|9601|9591|8
1637319670000|2021-11-19 11:01:10|9601|9591|9599.8|9589.8|9601|9591|9599.3|9589.3|7
1637319680000|2021-11-19 11:01:20|9600|9590|9599.8|9589.8|9601.8|9591.8|9599.8|9589.8|11
1637319690000|2021-11-19 11:01:30|9600|9590|9600.8|9590.8|9600.8|9590.8|9600|9590|3
1637319700000|2021-11-19 11:01:40|9600.5|9590.5|9600.8|9590.8|9600.8|9590.8|9600.5|9590.5|2
1637319710000|2021-11-19 11:01:50|9600.5|9590.5|9598|9588|9600.5|9590.5|9598|9588|5
1637319720000|2021-11-19 11:02:00|9598.3|9588.3|9597.5|9587.5|9599.3|9589.3|9597.3|9587.3|16
1637319730000|2021-11-19 11:02:10|9597.8|9587.8|9599.5|9589.5|9599.8|9589.8|9597.8|9587.8|8
1637319740000|2021-11-19 11:02:20|9599.8|9589.8|9599|9589|9599.8|9589.8|9599|9589|4
1637319750000|2021-11-19 11:02:30|9599.3|9589.3|9600|9590|9600.3|9590.3|9599.3|9589.3|6
1637319760000|2021-11-19 11:02:40|9599.8|9589.8|9597.8|9587.8|9599.8|9589.8|9597.5|9587.5|14
1637319770000|2021-11-19 11:02:50|9597.5|9587.5|9598.3|9588.3|9598.8|9588.8|9597.5|9587.5|5
1637319780000|2021-11-19 11:03:00|9598.5|9588.5|9599.5|9589.5|9600.8|9590.8|9598.5|9588.5|7
1637319790000|2021-11-19 11:03:10|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1637319800000|2021-11-19 11:03:20|9598.8|9588.8|9599.8|9589.8|9599.8|9589.8|9598.8|9588.8|3
1637319810000|2021-11-19 11:03:30|9600.3|9590.3|9601.8|9591.8|9601.8|9591.8|9600.3|9590.3|12
1637319840000|2021-11-19 11:04:00|9602.3|9592.3|9607|9597|9608|9598|9602.3|9592.3|10
1637319850000|2021-11-19 11:04:10|9606|9596|9605|9595|9606.3|9596.3|9604.5|9594.5|9
1637319860000|2021-11-19 11:04:20|9604.5|9594.5|9604.8|9594.8|9604.8|9594.8|9604.3|9594.3|3
1637319870000|2021-11-19 11:04:30|9604.3|9594.3|9603|9593|9604.3|9594.3|9602|9592|10
1637319880000|2021-11-19 11:04:40|9603.3|9593.3|9602.5|9592.5|9603.5|9593.5|9602.3|9592.3|8
1637319890000|2021-11-19 11:04:50|9602.8|9592.8|9602.3|9592.3|9604|9594|9602.3|9592.3|13
1637319900000|2021-11-19 11:05:00|9602.5|9592.5|9601.3|9591.3|9603.3|9593.3|9600.5|9590.5|14
1637319910000|2021-11-19 11:05:10|9601.5|9591.5|9599.5|9589.5|9602|9592|9599.5|9589.5|8
1637319920000|2021-11-19 11:05:20|9599.3|9589.3|9596.5|9586.5|9599.5|9589.5|9596.5|9586.5|11
1637319930000|2021-11-19 11:05:30|9596.3|9586.3|9596.3|9586.3|9596.8|9586.8|9595|9585|10
1637319940000|2021-11-19 11:05:40|9596.5|9586.5|9596.5|9586.5|9597|9587|9596.5|9586.5|4
1637319950000|2021-11-19 11:05:50|9596|9586|9595.3|9585.3|9596|9586|9595.3|9585.3|8
1637319960000|2021-11-19 11:06:00|9595.5|9585.5|9595|9585|9596.3|9586.3|9595|9585|9
1637319970000|2021-11-19 11:06:10|9595.3|9585.3|9594.3|9584.3|9596|9586|9594.3|9584.3|10
1637319980000|2021-11-19 11:06:20|9594|9584|9594|9584|9594.3|9584.3|9593.5|9583.5|4
1637319990000|2021-11-19 11:06:30|9594.5|9584.5|9594.3|9584.3|9596.5|9586.5|9594.3|9584.3|8
1637320000000|2021-11-19 11:06:40|9593.8|9583.8|9593|9583|9593.8|9583.8|9592|9582|9
1637320010000|2021-11-19 11:06:50|9592.3|9582.3|9592|9582|9593|9583|9591.8|9581.8|11
1637320020000|2021-11-19 11:07:00|9591.5|9581.5|9591|9581|9592|9582|9590.3|9580.3|13
1637320030000|2021-11-19 11:07:10|9590.8|9580.8|9589.5|9579.5|9591|9581|9588.8|9578.8|17
1637320040000|2021-11-19 11:07:20|9589.3|9579.3|9589.5|9579.5|9590.8|9580.8|9589.3|9579.3|7
1637320050000|2021-11-19 11:07:30|9589.3|9579.3|9591.8|9581.8|9591.8|9581.8|9588|9578|15
1637320060000|2021-11-19 11:07:40|9591.5|9581.5|9591.8|9581.8|9591.8|9581.8|9590|9580|12
1637320070000|2021-11-19 11:07:50|9591.5|9581.5|9589.3|9579.3|9591.5|9581.5|9589.3|9579.3|12
1637320080000|2021-11-19 11:08:00|9589.8|9579.8|9590.5|9580.5|9591.8|9581.8|9589.8|9579.8|11
1637320090000|2021-11-19 11:08:10|9590.3|9580.3|9589.8|9579.8|9590.3|9580.3|9589|9579|5
1637320100000|2021-11-19 11:08:20|9589.5|9579.5|9588.8|9578.8|9589.5|9579.5|9588|9578|11
1637320110000|2021-11-19 11:08:30|9589|9579|9589|9579|9589.3|9579.3|9588|9578|14
1637320120000|2021-11-19 11:08:40|9588.5|9578.5|9588|9578|9588.5|9578.5|9588|9578|5
1637320130000|2021-11-19 11:08:50|9587.5|9577.5|9589.8|9579.8|9589.8|9579.8|9587.5|9577.5|8
1637320140000|2021-11-19 11:09:00|9590.5|9580.5|9590.8|9580.8|9590.8|9580.8|9588.5|9578.5|10
1637320150000|2021-11-19 11:09:10|9590.5|9580.5|9591.8|9581.8|9592|9582|9589.8|9579.8|16
1637320160000|2021-11-19 11:09:20|9591|9581|9591|9581|9592|9582|9590.8|9580.8|5
1637320170000|2021-11-19 11:09:30|9590.8|9580.8|9591|9581|9591.8|9581.8|9590.3|9580.3|10
1637320180000|2021-11-19 11:09:40|9590.8|9580.8|9587.8|9577.8|9591|9581|9587.8|9577.8|12
1637320190000|2021-11-19 11:09:50|9588|9578|9588.8|9578.8|9589|9579|9588|9578|17
1637320200000|2021-11-19 11:10:00|9588.5|9578.5|9588.5|9578.5|9588.8|9578.8|9587.8|9577.8|12
1637320210000|2021-11-19 11:10:10|9589|9579|9588.5|9578.5|9589|9579|9588.5|9578.5|3
1637320220000|2021-11-19 11:10:20|9588.3|9578.3|9587.5|9577.5|9588.3|9578.3|9587.5|9577.5|6
1637320230000|2021-11-19 11:10:30|9588|9578|9588.8|9578.8|9589.3|9579.3|9588|9578|10
1637320240000|2021-11-19 11:10:40|9589|9579|9589.3|9579.3|9589.3|9579.3|9588.8|9578.8|6
1637320250000|2021-11-19 11:10:50|9589|9579|9587.3|9577.3|9589|9579|9587.3|9577.3|8
1637320260000|2021-11-19 11:11:00|9587.5|9577.5|9587.8|9577.8|9588.5|9578.5|9587.5|9577.5|11
1637320270000|2021-11-19 11:11:10|9588|9578|9588.3|9578.3|9588.5|9578.5|9587.8|9577.8|8
1637320280000|2021-11-19 11:11:20|9588.5|9578.5|9589.3|9579.3|9589.3|9579.3|9588.5|9578.5|3
1637320290000|2021-11-19 11:11:30|9589|9579|9588.8|9578.8|9589.5|9579.5|9587.8|9577.8|10
1637320300000|2021-11-19 11:11:40|9588.5|9578.5|9588.8|9578.8|9589|9579|9588.5|9578.5|8
1637320310000|2021-11-19 11:11:50|9589|9579|9588.8|9578.8|9589|9579|9587.5|9577.5|8
1637320320000|2021-11-19 11:12:00|9588.5|9578.5|9588.8|9578.8|9588.8|9578.8|9587.8|9577.8|6
1637320330000|2021-11-19 11:12:10|9588.5|9578.5|9588.8|9578.8|9588.8|9578.8|9587.3|9577.3|9
1637320340000|2021-11-19 11:12:20|9589|9579|9589|9579|9589|9579|9589|9579|1
1637320350000|2021-11-19 11:12:30|9588.8|9578.8|9590.8|9580.8|9590.8|9580.8|9588.8|9578.8|7
1637320360000|2021-11-19 11:12:40|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|9589.3|9579.3|7
1637320370000|2021-11-19 11:12:50|9590|9580|9590.5|9580.5|9590.8|9580.8|9590|9580|5
1637320380000|2021-11-19 11:13:00|9590.8|9580.8|9591|9581|9591|9581|9590.5|9580.5|4
1637320390000|2021-11-19 11:13:10|9592|9582|9589.5|9579.5|9592|9582|9589.3|9579.3|13
1637320400000|2021-11-19 11:13:20|9589.3|9579.3|9588|9578|9589.3|9579.3|9587.5|9577.5|12
1637320410000|2021-11-19 11:13:30|9587.8|9577.8|9586.8|9576.8|9587.8|9577.8|9586.3|9576.3|6
1637320420000|2021-11-19 11:13:40|9586.5|9576.5|9585|9575|9586.5|9576.5|9585|9575|4
1637320430000|2021-11-19 11:13:50|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|1
1637320440000|2021-11-19 11:14:00|9584.8|9574.8|9582.5|9572.5|9585|9575|9582.5|9572.5|3
1637320450000|2021-11-19 11:14:10|9581.3|9571.3|9579.3|9569.3|9581.3|9571.3|9579.3|9569.3|13
1637320460000|2021-11-19 11:14:20|9579.8|9569.8|9579.3|9569.3|9579.8|9569.8|9579.3|9569.3|7
1637320470000|2021-11-19 11:14:30|9579|9569|9578.3|9568.3|9579|9569|9578.3|9568.3|4
1637320480000|2021-11-19 11:14:40|9578.8|9568.8|9579|9569|9579|9569|9578.8|9568.8|2
1637320490000|2021-11-19 11:14:50|9580.3|9570.3|9578.8|9568.8|9580.3|9570.3|9578.3|9568.3|6
1637320500000|2021-11-19 11:15:00|9578.3|9568.3|9578.5|9568.5|9578.8|9568.8|9578.3|9568.3|5
1637320510000|2021-11-19 11:15:10|9578.8|9568.8|9576.5|9566.5|9578.8|9568.8|9576.5|9566.5|5
1637320520000|2021-11-19 11:15:20|9576.3|9566.3|9575.8|9565.8|9576.3|9566.3|9575.8|9565.8|3
1637320530000|2021-11-19 11:15:30|9576|9566|9574|9564|9576|9566|9574|9564|11
1637320540000|2021-11-19 11:15:40|9574.5|9564.5|9576|9566|9576|9566|9574.5|9564.5|6
1637320550000|2021-11-19 11:15:50|9575.8|9565.8|9573|9563|9575.8|9565.8|9572.8|9562.8|6
1637320560000|2021-11-19 11:16:00|9573.5|9563.5|9572.8|9562.8|9575.5|9565.5|9572.3|9562.3|13
1637320570000|2021-11-19 11:16:10|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|9571.8|9561.8|4
1637320580000|2021-11-19 11:16:20|9572|9562|9574.3|9564.3|9574.5|9564.5|9572|9562|7
1637320590000|2021-11-19 11:16:30|9575|9565|9575.8|9565.8|9576|9566|9574|9564|9
1637320600000|2021-11-19 11:16:40|9575|9565|9574.3|9564.3|9575|9565|9573.8|9563.8|7
1637320610000|2021-11-19 11:16:50|9574|9564|9574|9564|9576.3|9566.3|9573.8|9563.8|12
1637320620000|2021-11-19 11:17:00|9574.3|9564.3|9573.3|9563.3|9574.5|9564.5|9573.3|9563.3|12
1637320630000|2021-11-19 11:17:10|9573.5|9563.5|9572.3|9562.3|9574|9564|9572.3|9562.3|12
1637320640000|2021-11-19 11:17:20|9571.8|9561.8|9574.4|9564.4|9574.4|9564.4|9571.8|9561.8|7
1637320650000|2021-11-19 11:17:30|9575.3|9565.3|9574.3|9564.3|9575.3|9565.3|9573.5|9563.5|9
1637320660000|2021-11-19 11:17:40|9575.3|9565.3|9577|9567|9577.3|9567.3|9575.3|9565.3|10
1637320670000|2021-11-19 11:17:50|9577.3|9567.3|9578.3|9568.3|9578.8|9568.8|9577.3|9567.3|16
1637320680000|2021-11-19 11:18:00|9578|9568|9579|9569|9579|9569|9577.8|9567.8|8
1637320690000|2021-11-19 11:18:10|9578.8|9568.8|9579.8|9569.8|9580|9570|9578.8|9568.8|5
1637320700000|2021-11-19 11:18:20|9579.5|9569.5|9578.8|9568.8|9579.5|9569.5|9578.8|9568.8|5
1637320710000|2021-11-19 11:18:30|9578.5|9568.5|9579.5|9569.5|9579.8|9569.8|9578.5|9568.5|9
1637320720000|2021-11-19 11:18:40|9579|9569|9580.8|9570.8|9584.1|9574.1|9579|9569|16
1637320730000|2021-11-19 11:18:50|9580.5|9570.5|9583.5|9573.5|9583.5|9573.5|9580.5|9570.5|11
1637320740000|2021-11-19 11:19:00|9583.8|9573.8|9585.3|9575.3|9585.3|9575.3|9583.5|9573.5|13
1637320750000|2021-11-19 11:19:10|9585.5|9575.5|9588.5|9578.5|9588.8|9578.8|9585.5|9575.5|12
1637320760000|2021-11-19 11:19:20|9588.8|9578.8|9589|9579|9589|9579|9588.8|9578.8|2
1637320770000|2021-11-19 11:19:30|9588.8|9578.8|9590.3|9580.3|9590.8|9580.8|9588.8|9578.8|9
1637320780000|2021-11-19 11:19:40|9590|9580|9582.5|9572.5|9590|9580|9582.5|9572.5|10
1637320790000|2021-11-19 11:19:50|9582.8|9572.8|9580.8|9570.8|9582.8|9572.8|9580.8|9570.8|7
1637320800000|2021-11-19 11:20:00|9581|9571|9581|9571|9582.5|9572.5|9581|9571|9
1637320810000|2021-11-19 11:20:10|9580.8|9570.8|9580|9570|9581|9571|9580|9570|7
1637320820000|2021-11-19 11:20:20|9580.5|9570.5|9580.8|9570.8|9582|9572|9579.8|9569.8|8
1637320830000|2021-11-19 11:20:30|9581|9571|9580.8|9570.8|9581.5|9571.5|9580.5|9570.5|4
1637320840000|2021-11-19 11:20:40|9580.5|9570.5|9579.8|9569.8|9580.8|9570.8|9579.5|9569.5|9
1637320850000|2021-11-19 11:20:50|9580|9570|9581.3|9571.3|9581.5|9571.5|9580|9570|7
1637320860000|2021-11-19 11:21:00|9581|9571|9581|9571|9581|9571|9581|9571|1
1637320870000|2021-11-19 11:21:10|9581.3|9571.3|9581|9571|9581.3|9571.3|9581|9571|2
1637320880000|2021-11-19 11:21:20|9579.5|9569.5|9578.8|9568.8|9579.5|9569.5|9578.8|9568.8|2
1637320890000|2021-11-19 11:21:30|9579|9569|9578.8|9568.8|9579.3|9569.3|9578.5|9568.5|5
1637320900000|2021-11-19 11:21:40|9579.8|9569.8|9581|9571|9582|9572|9579.8|9569.8|10
1637320910000|2021-11-19 11:21:50|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|1
1637320920000|2021-11-19 11:22:00|9581|9571|9583.5|9573.5|9583.8|9573.8|9581|9571|10
1637320930000|2021-11-19 11:22:10|9583.3|9573.3|9578|9568|9583.3|9573.3|9578|9568|15
1637320940000|2021-11-19 11:22:20|9577.8|9567.8|9577.3|9567.3|9577.8|9567.8|9577|9567|3
1637320960000|2021-11-19 11:22:40|9577|9567|9576.8|9566.8|9577|9567|9576.8|9566.8|2
1637320970000|2021-11-19 11:22:50|9577|9567|9577.3|9567.3|9577.3|9567.3|9577|9567|2
1637320980000|2021-11-19 11:23:00|9578|9568|9576|9566|9578.8|9568.8|9575.5|9565.5|8
1637320990000|2021-11-19 11:23:10|9575.8|9565.8|9575.3|9565.3|9577|9567|9575|9565|9
1637321000000|2021-11-19 11:23:20|9575|9565|9575.3|9565.3|9575.3|9565.3|9575|9565|2
1637321010000|2021-11-19 11:23:30|9575.5|9565.5|9575.8|9565.8|9575.8|9565.8|9575.5|9565.5|2
1637321030000|2021-11-19 11:23:50|9575.5|9565.5|9574.5|9564.5|9575.5|9565.5|9574.5|9564.5|2
1637321040000|2021-11-19 11:24:00|9574.3|9564.3|9574.5|9564.5|9574.5|9564.5|9574.3|9564.3|2
1637321050000|2021-11-19 11:24:10|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|1
1637321060000|2021-11-19 11:24:20|9575.3|9565.3|9575|9565|9575.3|9565.3|9575|9565|2
1637321070000|2021-11-19 11:24:30|9574.8|9564.8|9572.8|9562.8|9574.8|9564.8|9572.8|9562.8|4
1637321080000|2021-11-19 11:24:40|9572.5|9562.5|9571.3|9561.3|9572.5|9562.5|9571.3|9561.3|8
1637321090000|2021-11-19 11:24:50|9571.5|9561.5|9571.5|9561.5|9572|9562|9570.8|9560.8|8
1637321100000|2021-11-19 11:25:00|9571|9561|9571|9561|9572.5|9562.5|9570.8|9560.8|10
1637321110000|2021-11-19 11:25:10|9571.3|9561.3|9571|9561|9571.8|9561.8|9571|9561|6
1637321120000|2021-11-19 11:25:20|9570.8|9560.8|9571|9561|9571.3|9561.3|9570.8|9560.8|4
1637321130000|2021-11-19 11:25:30|9570.8|9560.8|9571.3|9561.3|9571.3|9561.3|9570.8|9560.8|6
1637321140000|2021-11-19 11:25:40|9571.5|9561.5|9572|9562|9572.5|9562.5|9571.5|9561.5|8
1637321150000|2021-11-19 11:25:50|9571.8|9561.8|9573.3|9563.3|9573.3|9563.3|9571.8|9561.8|6
1637321160000|2021-11-19 11:26:00|9574.5|9564.5|9575.3|9565.3|9575.3|9565.3|9573.5|9563.5|9
1637321170000|2021-11-19 11:26:10|9575.5|9565.5|9575.8|9565.8|9576.3|9566.3|9575|9565|13
1637321180000|2021-11-19 11:26:20|9576|9566|9575.3|9565.3|9576.5|9566.5|9575.3|9565.3|11
1637321190000|2021-11-19 11:26:30|9575|9565|9575.8|9565.8|9575.8|9565.8|9574.5|9564.5|11
1637321200000|2021-11-19 11:26:40|9575.3|9565.3|9574.3|9564.3|9575.3|9565.3|9574.3|9564.3|2
1637321210000|2021-11-19 11:26:50|9574.8|9564.8|9573.5|9563.5|9575.3|9565.3|9573.3|9563.3|7
1637321220000|2021-11-19 11:27:00|9574|9564|9573.5|9563.5|9574|9564|9572.3|9562.3|11
1637321230000|2021-11-19 11:27:10|9573.3|9563.3|9573.8|9563.8|9574.3|9564.3|9573.3|9563.3|10
1637321240000|2021-11-19 11:27:20|9573.5|9563.5|9573.8|9563.8|9573.8|9563.8|9573.3|9563.3|6
1637321250000|2021-11-19 11:27:30|9574.3|9564.3|9572.8|9562.8|9574.3|9564.3|9572.8|9562.8|4
1637321260000|2021-11-19 11:27:40|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|9572|9562|5
1637321270000|2021-11-19 11:27:50|9572.8|9562.8|9572.8|9562.8|9573|9563|9572.3|9562.3|11
1637321280000|2021-11-19 11:28:00|9573.3|9563.3|9572.8|9562.8|9573.3|9563.3|9572.3|9562.3|10
1637321290000|2021-11-19 11:28:10|9572.5|9562.5|9572.8|9562.8|9572.8|9562.8|9572.5|9562.5|2
1637321300000|2021-11-19 11:28:20|9572.5|9562.5|9573|9563|9573|9563|9572.5|9562.5|5
1637321310000|2021-11-19 11:28:30|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1637321320000|2021-11-19 11:28:40|9573|9563|9572.5|9562.5|9573|9563|9572.3|9562.3|5
1637321330000|2021-11-19 11:28:50|9573.3|9563.3|9574|9564|9575.3|9565.3|9573.3|9563.3|11
1637321340000|2021-11-19 11:29:00|9573.5|9563.5|9573.3|9563.3|9573.5|9563.5|9572.3|9562.3|6
1637321350000|2021-11-19 11:29:10|9573.5|9563.5|9574|9564|9574.8|9564.8|9573.3|9563.3|8
1637321360000|2021-11-19 11:29:20|9574.5|9564.5|9574.8|9564.8|9575.5|9565.5|9574.5|9564.5|4
1637321370000|2021-11-19 11:29:30|9573.3|9563.3|9573.5|9563.5|9573.5|9563.5|9573.3|9563.3|2
1637321380000|2021-11-19 11:29:40|9573|9563|9572|9562|9573.5|9563.5|9572|9562|9
1637321400000|2021-11-19 11:30:00|9572.3|9562.3|9573|9563|9574|9564|9572.3|9562.3|11
1637321410000|2021-11-19 11:30:10|9572.8|9562.8|9572|9562|9573|9563|9571.3|9561.3|9
1637321420000|2021-11-19 11:30:20|9571.8|9561.8|9571|9561|9572.5|9562.5|9571|9561|10
1637321430000|2021-11-19 11:30:30|9572.3|9562.3|9569|9559|9572.3|9562.3|9569|9559|6
1637321440000|2021-11-19 11:30:40|9569.3|9559.3|9570.8|9560.8|9570.8|9560.8|9569.3|9559.3|4
1637321450000|2021-11-19 11:30:50|9571|9561|9571.3|9561.3|9572|9562|9570.5|9560.5|8
1637321460000|2021-11-19 11:31:00|9570.8|9560.8|9572|9562|9572.3|9562.3|9570.8|9560.8|5
1637321470000|2021-11-19 11:31:10|9572.3|9562.3|9573.3|9563.3|9574|9564|9571.8|9561.8|8
1637321480000|2021-11-19 11:31:20|9573.5|9563.5|9575|9565|9575.3|9565.3|9573.5|9563.5|7
1637321490000|2021-11-19 11:31:30|9574.8|9564.8|9573.5|9563.5|9574.8|9564.8|9573.3|9563.3|11
1637321500000|2021-11-19 11:31:40|9573.3|9563.3|9574.3|9564.3|9574.3|9564.3|9573|9563|11
1637321510000|2021-11-19 11:31:50|9574|9564|9574.5|9564.5|9574.5|9564.5|9573.8|9563.8|4
1637321520000|2021-11-19 11:32:00|9574.8|9564.8|9576|9566|9576.5|9566.5|9574.8|9564.8|7
1637321530000|2021-11-19 11:32:10|9576.5|9566.5|9576.8|9566.8|9576.8|9566.8|9576.5|9566.5|2
1637321540000|2021-11-19 11:32:20|9576.5|9566.5|9575.5|9565.5|9576.5|9566.5|9574.5|9564.5|8
1637321550000|2021-11-19 11:32:30|9575.8|9565.8|9575.5|9565.5|9575.8|9565.8|9575.5|9565.5|2
1637321560000|2021-11-19 11:32:40|9575.3|9565.3|9575|9565|9575.5|9565.5|9575|9565|6
1637321570000|2021-11-19 11:32:50|9574.8|9564.8|9573|9563|9575|9565|9573|9563|6
1637321580000|2021-11-19 11:33:00|9572.8|9562.8|9574|9564|9574|9564|9572.3|9562.3|7
1637321590000|2021-11-19 11:33:10|9573.8|9563.8|9577.5|9567.5|9577.5|9567.5|9573.8|9563.8|7
1637321600000|2021-11-19 11:33:20|9577.3|9567.3|9577|9567|9577.3|9567.3|9576.5|9566.5|4
1637321610000|2021-11-19 11:33:30|9577.3|9567.3|9576.8|9566.8|9577.3|9567.3|9576.3|9566.3|9
1637321620000|2021-11-19 11:33:40|9577|9567|9575.5|9565.5|9578.3|9568.3|9574.5|9564.5|9
1637321630000|2021-11-19 11:33:50|9575.3|9565.3|9575|9565|9575.3|9565.3|9575|9565|2
1637321640000|2021-11-19 11:34:00|9575.3|9565.3|9576|9566|9576.5|9566.5|9575.3|9565.3|6
1637321650000|2021-11-19 11:34:10|9576.3|9566.3|9574.5|9564.5|9576.3|9566.3|9573.5|9563.5|13
1637321660000|2021-11-19 11:34:20|9574.8|9564.8|9577|9567|9577|9567|9574.8|9564.8|16
1637321670000|2021-11-19 11:34:30|9576.8|9566.8|9578.3|9568.3|9578.3|9568.3|9576.5|9566.5|13
1637321680000|2021-11-19 11:34:40|9579.5|9569.5|9579.3|9569.3|9579.5|9569.5|9577.8|9567.8|16
1637321690000|2021-11-19 11:34:50|9579|9569|9580.3|9570.3|9580.3|9570.3|9579|9569|6
1637321700000|2021-11-19 11:35:00|9580.5|9570.5|9580|9570|9580.5|9570.5|9578.8|9568.8|11
1637321710000|2021-11-19 11:35:10|9579.5|9569.5|9578.3|9568.3|9579.5|9569.5|9576.3|9566.3|12
1637321720000|2021-11-19 11:35:20|9578.5|9568.5|9577.5|9567.5|9578.5|9568.5|9577.5|9567.5|7
1637321730000|2021-11-19 11:35:30|9577.3|9567.3|9577|9567|9577.3|9567.3|9575.5|9565.5|14
1637321740000|2021-11-19 11:35:40|9576.3|9566.3|9578.8|9568.8|9579|9569|9576|9566|14
1637321750000|2021-11-19 11:35:50|9579.8|9569.8|9579.5|9569.5|9580|9570|9579.3|9569.3|9
1637321760000|2021-11-19 11:36:00|9579.8|9569.8|9579.3|9569.3|9582.3|9572.3|9579|9569|15
1637321770000|2021-11-19 11:36:10|9578.8|9568.8|9578.3|9568.3|9579|9569|9577.5|9567.5|14
1637321780000|2021-11-19 11:36:20|9577.8|9567.8|9575|9565|9578|9568|9575|9565|8
1637321790000|2021-11-19 11:36:30|9575.3|9565.3|9575.5|9565.5|9575.8|9565.8|9575.3|9565.3|3
1637321800000|2021-11-19 11:36:40|9575.3|9565.3|9573.8|9563.8|9575.3|9565.3|9572|9562|13
1637321810000|2021-11-19 11:36:50|9573.3|9563.3|9572.3|9562.3|9573.5|9563.5|9572|9562|8
1637321820000|2021-11-19 11:37:00|9572.5|9562.5|9572|9562|9572.5|9562.5|9571|9561|10
1637321830000|2021-11-19 11:37:10|9572.3|9562.3|9571.3|9561.3|9574|9564|9570.5|9560.5|16
1637321840000|2021-11-19 11:37:20|9571|9561|9569.8|9559.8|9571|9561|9569.5|9559.5|8
1637321850000|2021-11-19 11:37:30|9570.8|9560.8|9570.8|9560.8|9571.3|9561.3|9570.3|9560.3|6
1637321860000|2021-11-19 11:37:40|9570.5|9560.5|9571|9561|9571|9561|9569.8|9559.8|4
1637321870000|2021-11-19 11:37:50|9571.3|9561.3|9570|9560|9571.8|9561.8|9570|9560|11
1637321880000|2021-11-19 11:38:00|9569.8|9559.8|9571.3|9561.3|9572|9562|9568.8|9558.8|11
1637321890000|2021-11-19 11:38:10|9570.8|9560.8|9571.3|9561.3|9571.3|9561.3|9570.5|9560.5|7
1637321900000|2021-11-19 11:38:20|9571|9561|9571.3|9561.3|9571.5|9561.5|9571|9561|4
1637321910000|2021-11-19 11:38:30|9571|9561|9571.3|9561.3|9571.8|9561.8|9570.3|9560.3|16
1637321920000|2021-11-19 11:38:40|9571|9561|9572|9562|9572|9562|9571|9561|13
1637321930000|2021-11-19 11:38:50|9572.3|9562.3|9572|9562|9572.8|9562.8|9571.5|9561.5|9
1637321940000|2021-11-19 11:39:00|9572.5|9562.5|9572.3|9562.3|9573|9563|9572|9562|8
1637321950000|2021-11-19 11:39:10|9572|9562|9572|9562|9572.3|9562.3|9572|9562|3
1637321960000|2021-11-19 11:39:20|9572.3|9562.3|9571.5|9561.5|9572.3|9562.3|9571|9561|8
1637321970000|2021-11-19 11:39:30|9571.3|9561.3|9570.5|9560.5|9571.3|9561.3|9570.5|9560.5|8
1637321980000|2021-11-19 11:39:40|9569.8|9559.8|9568.5|9558.5|9569.8|9559.8|9567.5|9557.5|9
1637321990000|2021-11-19 11:39:50|9568.3|9558.3|9568.8|9558.8|9568.8|9558.8|9568|9558|12
1637322000000|2021-11-19 11:40:00|9568.3|9558.3|9568.3|9558.3|9568.8|9558.8|9567.3|9557.3|12
1637322010000|2021-11-19 11:40:10|9568|9558|9567.3|9557.3|9568|9558|9567.3|9557.3|3
1637322020000|2021-11-19 11:40:20|9567.5|9557.5|9567.3|9557.3|9567.5|9557.5|9567.3|9557.3|6
1637322030000|2021-11-19 11:40:30|9567|9557|9562.8|9552.8|9567|9557|9562.3|9552.3|17
1637322040000|2021-11-19 11:40:40|9562.5|9552.5|9563|9553|9564|9554|9562.5|9552.5|15
1637322050000|2021-11-19 11:40:50|9563.5|9553.5|9563.3|9553.3|9563.5|9553.5|9563|9553|3
1637322060000|2021-11-19 11:41:00|9563.5|9553.5|9563.3|9553.3|9564.3|9554.3|9563.3|9553.3|4
1637322070000|2021-11-19 11:41:10|9562.8|9552.8|9561|9551|9562.8|9552.8|9559.5|9549.5|6
1637322080000|2021-11-19 11:41:20|9561.3|9551.3|9564.5|9554.5|9564.5|9554.5|9561.3|9551.3|13
1637322090000|2021-11-19 11:41:30|9564.8|9554.8|9563|9553|9564.8|9554.8|9563|9553|8
1637322100000|2021-11-19 11:41:40|9563.3|9553.3|9563.5|9553.5|9563.8|9553.8|9563|9553|7
1637322110000|2021-11-19 11:41:50|9563|9553|9563|9553|9563|9553|9563|9553|1
1637322120000|2021-11-19 11:42:00|9562.8|9552.8|9560.5|9550.5|9562.8|9552.8|9560.3|9550.3|13
1637322130000|2021-11-19 11:42:10|9561.3|9551.3|9559.3|9549.3|9561.6|9551.6|9559.3|9549.3|12
1637322140000|2021-11-19 11:42:20|9559|9549|9558.3|9548.3|9559|9549|9558.3|9548.3|3
1637322150000|2021-11-19 11:42:30|9558.8|9548.8|9558.8|9548.8|9559|9549|9558.3|9548.3|11
1637322160000|2021-11-19 11:42:40|9559|9549|9558.5|9548.5|9559|9549|9558.3|9548.3|5
1637322170000|2021-11-19 11:42:50|9558.8|9548.8|9558.8|9548.8|9560.5|9550.5|9558.5|9548.5|12
1637322180000|2021-11-19 11:43:00|9558.3|9548.3|9557.5|9547.5|9558.5|9548.5|9557.3|9547.3|13
1637322190000|2021-11-19 11:43:10|9557.3|9547.3|9557.3|9547.3|9558.8|9548.8|9557.3|9547.3|10
1637322200000|2021-11-19 11:43:20|9557|9547|9557.3|9547.3|9557.8|9547.8|9557|9547|6
1637322210000|2021-11-19 11:43:30|9557|9547|9557.8|9547.8|9558|9548|9556.8|9546.8|7
1637322220000|2021-11-19 11:43:40|9557.5|9547.5|9558.3|9548.3|9558.3|9548.3|9557.3|9547.3|8
1637322230000|2021-11-19 11:43:50|9558.5|9548.5|9558.8|9548.8|9558.8|9548.8|9558|9548|8
1637322240000|2021-11-19 11:44:00|9558.5|9548.5|9558.8|9548.8|9558.8|9548.8|9557.8|9547.8|8
1637322250000|2021-11-19 11:44:10|9559.5|9549.5|9560.3|9550.3|9560.5|9550.5|9559.5|9549.5|12
1637322260000|2021-11-19 11:44:20|9560.5|9550.5|9560.3|9550.3|9560.5|9550.5|9559.8|9549.8|6
1637322270000|2021-11-19 11:44:30|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560.3|9550.3|3
1637322280000|2021-11-19 11:44:40|9560.3|9550.3|9561.5|9551.5|9561.8|9551.8|9560.3|9550.3|9
1637322290000|2021-11-19 11:44:50|9561.8|9551.8|9562.3|9552.3|9562.3|9552.3|9561.5|9551.5|7
1637322300000|2021-11-19 11:45:00|9561.8|9551.8|9559.8|9549.8|9562|9552|9559.5|9549.5|9
1637322310000|2021-11-19 11:45:10|9559.5|9549.5|9559|9549|9559.5|9549.5|9559|9549|3
1637322320000|2021-11-19 11:45:20|9558.8|9548.8|9560.8|9550.8|9561.3|9551.3|9558.8|9548.8|7
1637322330000|2021-11-19 11:45:30|9560.5|9550.5|9561|9551|9561|9551|9560.5|9550.5|8
1637322340000|2021-11-19 11:45:40|9560.8|9550.8|9559.8|9549.8|9560.8|9550.8|9559.5|9549.5|4
1637322350000|2021-11-19 11:45:50|9559.5|9549.5|9559.3|9549.3|9559.8|9549.8|9559.3|9549.3|6
1637322360000|2021-11-19 11:46:00|9559.5|9549.5|9562|9552|9562|9552|9559.5|9549.5|4
1637322380000|2021-11-19 11:46:20|9561.5|9551.5|9560.8|9550.8|9561.5|9551.5|9560.8|9550.8|3
1637322390000|2021-11-19 11:46:30|9560.5|9550.5|9560|9550|9560.5|9550.5|9559.8|9549.8|4
1637322410000|2021-11-19 11:46:50|9559.8|9549.8|9560|9550|9560.3|9550.3|9559.5|9549.5|6
1637322420000|2021-11-19 11:47:00|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|1
1637322440000|2021-11-19 11:47:20|9560|9550|9559.5|9549.5|9560|9550|9559.5|9549.5|3
1637322460000|2021-11-19 11:47:40|9559.3|9549.3|9559.3|9549.3|9559.8|9549.8|9559.3|9549.3|3
1637322470000|2021-11-19 11:47:50|9559|9549|9559|9549|9559|9549|9558.5|9548.5|3
1637322480000|2021-11-19 11:48:00|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1637322490000|2021-11-19 11:48:10|9559|9549|9559.3|9549.3|9559.3|9549.3|9559|9549|2
1637322500000|2021-11-19 11:48:20|9559.5|9549.5|9558.5|9548.5|9559.5|9549.5|9558.5|9548.5|4
1637322510000|2021-11-19 11:48:30|9558.3|9548.3|9558.5|9548.5|9558.5|9548.5|9558.3|9548.3|2
1637322530000|2021-11-19 11:48:50|9559|9549|9558.3|9548.3|9559|9549|9558.3|9548.3|3
1637322540000|2021-11-19 11:49:00|9557.5|9547.5|9557.8|9547.8|9557.8|9547.8|9557|9547|5
1637322550000|2021-11-19 11:49:10|9557.5|9547.5|9557.3|9547.3|9557.5|9547.5|9557.3|9547.3|2
1637322560000|2021-11-19 11:49:20|9557.5|9547.5|9557.8|9547.8|9558|9548|9557.5|9547.5|6
1637322570000|2021-11-19 11:49:30|9558|9548|9557.5|9547.5|9558|9548|9557.3|9547.3|5
1637322580000|2021-11-19 11:49:40|9558.8|9548.8|9557.5|9547.5|9558.8|9548.8|9557.5|9547.5|6
1637322590000|2021-11-19 11:49:50|9557.3|9547.3|9556.3|9546.3|9557.3|9547.3|9556.3|9546.3|3
1637322600000|2021-11-19 11:50:00|9556.5|9546.5|9555.8|9545.8|9557.3|9547.3|9555.5|9545.5|10
1637322610000|2021-11-19 11:50:10|9554.8|9544.8|9551|9541|9554.8|9544.8|9551|9541|7
1637322630000|2021-11-19 11:50:30|9550.8|9540.8|9551.3|9541.3|9551.3|9541.3|9549.8|9539.8|5
1637322640000|2021-11-19 11:50:40|9551.5|9541.5|9552.8|9542.8|9553|9543|9551.5|9541.5|14
1637322650000|2021-11-19 11:50:50|9553|9543|9553.5|9543.5|9553.5|9543.5|9553|9543|3
1637322660000|2021-11-19 11:51:00|9553.8|9543.8|9554.5|9544.5|9555|9545|9553|9543|14
1637322670000|2021-11-19 11:51:10|9555|9545|9556.3|9546.3|9556.3|9546.3|9554.5|9544.5|8
1637322680000|2021-11-19 11:51:20|9556|9546|9554.8|9544.8|9556.5|9546.5|9554.5|9544.5|10
1637322690000|2021-11-19 11:51:30|9554.5|9544.5|9554.8|9544.8|9554.8|9544.8|9554.3|9544.3|4
1637322700000|2021-11-19 11:51:40|9554.5|9544.5|9554.5|9544.5|9555|9545|9554.3|9544.3|8
1637322710000|2021-11-19 11:51:50|9554.8|9544.8|9554|9544|9555.5|9545.5|9554|9544|8
1637322720000|2021-11-19 11:52:00|9553.8|9543.8|9554.5|9544.5|9555.3|9545.3|9553.8|9543.8|9
1637322730000|2021-11-19 11:52:10|9554.3|9544.3|9550.8|9540.8|9554.5|9544.5|9550.8|9540.8|14
1637322740000|2021-11-19 11:52:20|9550.5|9540.5|9549|9539|9550.5|9540.5|9548.3|9538.3|10
1637322750000|2021-11-19 11:52:30|9548.8|9538.8|9549.3|9539.3|9549.5|9539.5|9548.8|9538.8|7
1637322760000|2021-11-19 11:52:40|9549|9539|9549.8|9539.8|9549.8|9539.8|9549|9539|5
1637322770000|2021-11-19 11:52:50|9550.5|9540.5|9549.8|9539.8|9550.5|9540.5|9549.8|9539.8|3
1637322780000|2021-11-19 11:53:00|9548.8|9538.8|9548|9538|9549.5|9539.5|9548|9538|8
1637322790000|2021-11-19 11:53:10|9547.8|9537.8|9548|9538|9548|9538|9547.3|9537.3|11
1637322800000|2021-11-19 11:53:20|9547.8|9537.8|9548|9538|9548.5|9538.5|9547.8|9537.8|6
1637322810000|2021-11-19 11:53:30|9548.3|9538.3|9547|9537|9548.3|9538.3|9546.8|9536.8|13
1637322820000|2021-11-19 11:53:40|9546.8|9536.8|9547.5|9537.5|9547.8|9537.8|9546.5|9536.5|8
1637322830000|2021-11-19 11:53:50|9547.3|9537.3|9547.8|9537.8|9548|9538|9546.8|9536.8|12
1637322840000|2021-11-19 11:54:00|9548|9538|9548.5|9538.5|9548.5|9538.5|9548|9538|8
1637322850000|2021-11-19 11:54:10|9548.3|9538.3|9548.5|9538.5|9548.5|9538.5|9547.8|9537.8|8
1637322860000|2021-11-19 11:54:20|9548|9538|9548.5|9538.5|9548.8|9538.8|9548|9538|6
1637322870000|2021-11-19 11:54:30|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.5|9538.5|3
1637322880000|2021-11-19 11:54:40|9548.5|9538.5|9550.3|9540.3|9550.3|9540.3|9548.5|9538.5|9
1637322890000|2021-11-19 11:54:50|9550.5|9540.5|9552.5|9542.5|9552.5|9542.5|9550.5|9540.5|4
1637322900000|2021-11-19 11:55:00|9552|9542|9552.5|9542.5|9553.3|9543.3|9551|9541|14
1637322910000|2021-11-19 11:55:10|9552|9542|9552|9542|9553.3|9543.3|9552|9542|11
1637322920000|2021-11-19 11:55:20|9552.3|9542.3|9549.5|9539.5|9552.8|9542.8|9549.5|9539.5|12
1637322930000|2021-11-19 11:55:30|9550|9540|9554.8|9544.8|9554.8|9544.8|9549.5|9539.5|13
1637322940000|2021-11-19 11:55:40|9553.5|9543.5|9554.8|9544.8|9555|9545|9553.5|9543.5|7
1637322950000|2021-11-19 11:55:50|9554|9544|9554.3|9544.3|9555.5|9545.5|9554|9544|8
1637322960000|2021-11-19 11:56:00|9554.5|9544.5|9555.3|9545.3|9555.5|9545.5|9554.5|9544.5|11
1637322970000|2021-11-19 11:56:10|9555.5|9545.5|9555|9545|9556|9546|9555|9545|8
1637322980000|2021-11-19 11:56:20|9555.5|9545.5|9555.8|9545.8|9556|9546|9554.5|9544.5|11
1637322990000|2021-11-19 11:56:30|9556|9546|9555|9545|9556.8|9546.8|9554.3|9544.3|10
1637323000000|2021-11-19 11:56:40|9554.8|9544.8|9555.3|9545.3|9555.3|9545.3|9554.8|9544.8|11
1637323010000|2021-11-19 11:56:50|9555|9545|9557|9547|9557.3|9547.3|9554.3|9544.3|15
1637323020000|2021-11-19 11:57:00|9557.3|9547.3|9556.5|9546.5|9557.5|9547.5|9556.5|9546.5|9
1637323030000|2021-11-19 11:57:10|9556.8|9546.8|9556|9546|9557|9547|9555.5|9545.5|12
1637323040000|2021-11-19 11:57:20|9556.3|9546.3|9556.8|9546.8|9556.8|9546.8|9556|9546|10
1637323050000|2021-11-19 11:57:30|9557|9547|9557.5|9547.5|9558|9548|9556.8|9546.8|6
1637323060000|2021-11-19 11:57:40|9558|9548|9558.3|9548.3|9558.3|9548.3|9557.8|9547.8|8
1637323070000|2021-11-19 11:57:50|9558.5|9548.5|9560.3|9550.3|9560.3|9550.3|9558.5|9548.5|11
1637323080000|2021-11-19 11:58:00|9560|9550|9559.3|9549.3|9560|9550|9558.8|9548.8|6
1637323090000|2021-11-19 11:58:10|9559|9549|9559|9549|9559|9549|9557.5|9547.5|12
1637323100000|2021-11-19 11:58:20|9558.8|9548.8|9559.5|9549.5|9559.5|9549.5|9558.8|9548.8|9
1637323110000|2021-11-19 11:58:30|9560|9550|9559.5|9549.5|9560|9550|9559.3|9549.3|3
1637323120000|2021-11-19 11:58:40|9559.8|9549.8|9559.5|9549.5|9559.8|9549.8|9559.5|9549.5|2
1637323130000|2021-11-19 11:58:50|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|9559|9549|3
1637323140000|2021-11-19 11:59:00|9559.5|9549.5|9559.3|9549.3|9559.5|9549.5|9559|9549|4
1637323150000|2021-11-19 11:59:10|9559|9549|9556.5|9546.5|9559.6|9549.6|9556.5|9546.5|12
1637323160000|2021-11-19 11:59:20|9556.3|9546.3|9557.3|9547.3|9557.3|9547.3|9556.3|9546.3|10
1637323170000|2021-11-19 11:59:30|9557|9547|9557.3|9547.3|9557.5|9547.5|9556.8|9546.8|12
1637323180000|2021-11-19 11:59:40|9557.5|9547.5|9556.5|9546.5|9557.5|9547.5|9556.5|9546.5|4
1637323190000|2021-11-19 11:59:50|9556.8|9546.8|9557|9547|9557.3|9547.3|9556|9546|11
1637323200000|2021-11-19 12:00:00|9557.3|9547.3|9556.8|9546.8|9557.8|9547.8|9556|9546|16
1637323210000|2021-11-19 12:00:10|9556.3|9546.3|9557|9547|9557.3|9547.3|9556|9546|17
1637323220000|2021-11-19 12:00:20|9556.5|9546.5|9555.5|9545.5|9556.5|9546.5|9555.5|9545.5|7
1637323230000|2021-11-19 12:00:30|9556|9546|9555.8|9545.8|9556|9546|9555.8|9545.8|2
1637323240000|2021-11-19 12:00:40|9556|9546|9557|9547|9557|9547|9556|9546|3
1637323250000|2021-11-19 12:00:50|9556.5|9546.5|9556|9546|9556.5|9546.5|9556|9546|3
1637323260000|2021-11-19 12:01:00|9556.3|9546.3|9556|9546|9556.3|9546.3|9555.8|9545.8|4
1637323270000|2021-11-19 12:01:10|9555.8|9545.8|9556.3|9546.3|9556.3|9546.3|9555.5|9545.5|5
1637323290000|2021-11-19 12:01:30|9556.5|9546.5|9555.8|9545.8|9556.5|9546.5|9555.8|9545.8|3
1637323300000|2021-11-19 12:01:40|9556|9546|9556|9546|9556.3|9546.3|9555.8|9545.8|5
1637323310000|2021-11-19 12:01:50|9556.3|9546.3|9556|9546|9556.3|9546.3|9555.8|9545.8|4
1637323320000|2021-11-19 12:02:00|9555.8|9545.8|9556.5|9546.5|9556.5|9546.5|9555.8|9545.8|7
1637323330000|2021-11-19 12:02:10|9557|9547|9556.5|9546.5|9557|9547|9556|9546|5
1637323340000|2021-11-19 12:02:20|9556.8|9546.8|9555.8|9545.8|9556.8|9546.8|9555.8|9545.8|7
1637323350000|2021-11-19 12:02:30|9554.5|9544.5|9556.8|9546.8|9556.8|9546.8|9552.8|9542.8|9
1637323360000|2021-11-19 12:02:40|9557.3|9547.3|9558.5|9548.5|9559.3|9549.3|9557.3|9547.3|7
1637323370000|2021-11-19 12:02:50|9558.3|9548.3|9556.3|9546.3|9558.3|9548.3|9555.8|9545.8|11
1637323380000|2021-11-19 12:03:00|9557|9547|9556.3|9546.3|9558|9548|9556.3|9546.3|13
1637323390000|2021-11-19 12:03:10|9556|9546|9555.5|9545.5|9556|9546|9554.3|9544.3|4
1637323400000|2021-11-19 12:03:20|9554.5|9544.5|9552.5|9542.5|9555.5|9545.5|9550.8|9540.8|17
1637323410000|2021-11-19 12:03:30|9552|9542|9550.5|9540.5|9552|9542|9549.5|9539.5|14
1637323420000|2021-11-19 12:03:40|9550.8|9540.8|9551.5|9541.5|9551.5|9541.5|9550.3|9540.3|5
1637323430000|2021-11-19 12:03:50|9551.8|9541.8|9551|9541|9552|9542|9550|9540|11
1637323440000|2021-11-19 12:04:00|9551.3|9541.3|9550.5|9540.5|9551.8|9541.8|9550.5|9540.5|6
1637323450000|2021-11-19 12:04:10|9551.3|9541.3|9551.5|9541.5|9552.3|9542.3|9551.3|9541.3|9
1637323460000|2021-11-19 12:04:20|9551.8|9541.8|9551.5|9541.5|9552.8|9542.8|9551.5|9541.5|10
1637323470000|2021-11-19 12:04:30|9552|9542|9551.3|9541.3|9552|9542|9551.3|9541.3|6
1637323480000|2021-11-19 12:04:40|9551.5|9541.5|9551.5|9541.5|9551.8|9541.8|9551.3|9541.3|8
1637323490000|2021-11-19 12:04:50|9551.8|9541.8|9552.5|9542.5|9552.5|9542.5|9551.8|9541.8|7
1637323500000|2021-11-19 12:05:00|9552|9542|9554.8|9544.8|9554.8|9544.8|9552|9542|15
1637323510000|2021-11-19 12:05:10|9555|9545|9557.5|9547.5|9558.5|9548.5|9555|9545|22
1637323520000|2021-11-19 12:05:20|9557.8|9547.8|9558.3|9548.3|9559.3|9549.3|9557.8|9547.8|12
1637323530000|2021-11-19 12:05:30|9558.5|9548.5|9563|9553|9563.8|9553.8|9558.5|9548.5|6
1637323540000|2021-11-19 12:05:40|9563.3|9553.3|9563.5|9553.5|9563.5|9553.5|9563.3|9553.3|8
1637323560000|2021-11-19 12:06:00|9563.8|9553.8|9563.5|9553.5|9564|9554|9563|9553|6
1637323570000|2021-11-19 12:06:10|9563.3|9553.3|9564.5|9554.5|9564.5|9554.5|9562.8|9552.8|7
1637323580000|2021-11-19 12:06:20|9564.8|9554.8|9564.8|9554.8|9566|9556|9564.3|9554.3|15
1637323590000|2021-11-19 12:06:30|9564.5|9554.5|9566|9556|9566.3|9556.3|9563.5|9553.5|12
1637323600000|2021-11-19 12:06:40|9566.3|9556.3|9566.5|9556.5|9567|9557|9566.3|9556.3|5
1637323610000|2021-11-19 12:06:50|9566.8|9556.8|9566.5|9556.5|9566.8|9556.8|9566.5|9556.5|2
1637323620000|2021-11-19 12:07:00|9566.3|9556.3|9565.5|9555.5|9566.3|9556.3|9564.8|9554.8|7
1637323630000|2021-11-19 12:07:10|9565|9555|9565.5|9555.5|9565.5|9555.5|9564.8|9554.8|3
1637323640000|2021-11-19 12:07:20|9565.3|9555.3|9563.8|9553.8|9565.3|9555.3|9563.8|9553.8|8
1637323650000|2021-11-19 12:07:30|9563.5|9553.5|9563.3|9553.3|9564.5|9554.5|9562|9552|16
1637323660000|2021-11-19 12:07:40|9563.5|9553.5|9562.3|9552.3|9564.3|9554.3|9562|9552|9
1637323670000|2021-11-19 12:07:50|9563.5|9553.5|9564.8|9554.8|9564.8|9554.8|9563.5|9553.5|5
1637323680000|2021-11-19 12:08:00|9564.5|9554.5|9565.8|9555.8|9566|9556|9564.5|9554.5|5
1637323690000|2021-11-19 12:08:10|9565.5|9555.5|9565.3|9555.3|9565.5|9555.5|9565|9555|4
1637323700000|2021-11-19 12:08:20|9565|9555|9566.5|9556.5|9566.5|9556.5|9565|9555|10
1637323710000|2021-11-19 12:08:30|9566.3|9556.3|9567|9557|9567.3|9557.3|9566.3|9556.3|6
1637323720000|2021-11-19 12:08:40|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1637323730000|2021-11-19 12:08:50|9567|9557|9567|9557|9567|9557|9567|9557|1
1637323740000|2021-11-19 12:09:00|9567.3|9557.3|9566.8|9556.8|9567.3|9557.3|9566.8|9556.8|5
1637323750000|2021-11-19 12:09:10|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1637323760000|2021-11-19 12:09:20|9565.5|9555.5|9568.3|9558.3|9568.3|9558.3|9565.5|9555.5|8
1637323770000|2021-11-19 12:09:30|9568|9558|9565.8|9555.8|9568|9558|9565.8|9555.8|14
1637323780000|2021-11-19 12:09:40|9564.3|9554.3|9564.5|9554.5|9565.3|9555.3|9563.5|9553.5|14
1637323790000|2021-11-19 12:09:50|9565|9555|9563.8|9553.8|9565|9555|9563.8|9553.8|8
1637323800000|2021-11-19 12:10:00|9563.5|9553.5|9563|9553|9563.5|9553.5|9562.3|9552.3|12
1637323810000|2021-11-19 12:10:10|9563.5|9553.5|9563.8|9553.8|9564|9554|9562.8|9552.8|9
1637323820000|2021-11-19 12:10:20|9562.5|9552.5|9562|9552|9563.3|9553.3|9562|9552|8
1637323830000|2021-11-19 12:10:30|9562.3|9552.3|9558.5|9548.5|9562.3|9552.3|9558.5|9548.5|8
1637323840000|2021-11-19 12:10:40|9558.3|9548.3|9557|9547|9558.3|9548.3|9556.5|9546.5|11
1637323850000|2021-11-19 12:10:50|9557.3|9547.3|9555.3|9545.3|9557.3|9547.3|9555.3|9545.3|12
1637323860000|2021-11-19 12:11:00|9555.8|9545.8|9559|9549|9560.8|9550.8|9555.8|9545.8|12
1637323870000|2021-11-19 12:11:10|9558.5|9548.5|9558.5|9548.5|9559|9549|9557.5|9547.5|6
1637323880000|2021-11-19 12:11:20|9559|9549|9560.5|9550.5|9560.5|9550.5|9559|9549|4
1637323890000|2021-11-19 12:11:30|9560.3|9550.3|9561.3|9551.3|9561.3|9551.3|9559|9549|12
1637323900000|2021-11-19 12:11:40|9561|9551|9562.8|9552.8|9562.8|9552.8|9560.8|9550.8|11
1637323910000|2021-11-19 12:11:50|9563|9553|9562.8|9552.8|9564|9554|9562.5|9552.5|15
1637323920000|2021-11-19 12:12:00|9562.3|9552.3|9561.5|9551.5|9563|9553|9561|9551|16
1637323930000|2021-11-19 12:12:10|9561.8|9551.8|9559.3|9549.3|9561.8|9551.8|9559.3|9549.3|7
1637323940000|2021-11-19 12:12:20|9559|9549|9558.8|9548.8|9559|9549|9557.8|9547.8|8
1637323950000|2021-11-19 12:12:30|9558.5|9548.5|9559|9549|9559|9549|9558.5|9548.5|5
1637323960000|2021-11-19 12:12:40|9559.5|9549.5|9559|9549|9560.5|9550.5|9559|9549|9
1637323970000|2021-11-19 12:12:50|9558.5|9548.5|9557.3|9547.3|9558.5|9548.5|9557.3|9547.3|8
1637323980000|2021-11-19 12:13:00|9556.8|9546.8|9557|9547|9557.3|9547.3|9556.3|9546.3|8
1637323990000|2021-11-19 12:13:10|9557.3|9547.3|9557.8|9547.8|9557.8|9547.8|9557.3|9547.3|3
1637324000000|2021-11-19 12:13:20|9558.3|9548.3|9558|9548|9558.3|9548.3|9557.5|9547.5|4
1637324010000|2021-11-19 12:13:30|9557.8|9547.8|9557.3|9547.3|9557.8|9547.8|9556.5|9546.5|8
1637324020000|2021-11-19 12:13:40|9556.8|9546.8|9557.8|9547.8|9557.8|9547.8|9556.8|9546.8|7
1637324030000|2021-11-19 12:13:50|9557.5|9547.5|9556.5|9546.5|9557.5|9547.5|9556.3|9546.3|4
1637324040000|2021-11-19 12:14:00|9556.3|9546.3|9554|9544|9556.3|9546.3|9554|9544|7
1637324050000|2021-11-19 12:14:10|9554.3|9544.3|9554|9544|9554.3|9544.3|9554|9544|2
1637324060000|2021-11-19 12:14:20|9554.3|9544.3|9555.3|9545.3|9556|9546|9554.3|9544.3|6
1637324070000|2021-11-19 12:14:30|9555|9545|9555.3|9545.3|9555.5|9545.5|9554.8|9544.8|6
1637324080000|2021-11-19 12:14:40|9555.5|9545.5|9555.3|9545.3|9556|9546|9555.3|9545.3|7
1637324090000|2021-11-19 12:14:50|9555|9545|9555.5|9545.5|9556|9546|9554.8|9544.8|6
1637324100000|2021-11-19 12:15:00|9555.8|9545.8|9556.8|9546.8|9556.8|9546.8|9555.8|9545.8|13
1637324110000|2021-11-19 12:15:10|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9555.3|9545.3|4
1637324120000|2021-11-19 12:15:20|9556.8|9546.8|9557|9547|9557.5|9547.5|9556.8|9546.8|4
1637324130000|2021-11-19 12:15:30|9556.8|9546.8|9557.5|9547.5|9557.5|9547.5|9556.3|9546.3|6
1637324140000|2021-11-19 12:15:40|9557.3|9547.3|9557.5|9547.5|9557.5|9547.5|9557.3|9547.3|2
1637324150000|2021-11-19 12:15:50|9557.3|9547.3|9555.8|9545.8|9557.8|9547.8|9555.8|9545.8|15
1637324160000|2021-11-19 12:16:00|9556.5|9546.5|9555.8|9545.8|9556.8|9546.8|9555.5|9545.5|12
1637324180000|2021-11-19 12:16:20|9557.1|9547.1|9557|9547|9557.8|9547.8|9556.3|9546.3|8
1637324190000|2021-11-19 12:16:30|9557.3|9547.3|9557.8|9547.8|9557.8|9547.8|9557.3|9547.3|3
1637324200000|2021-11-19 12:16:40|9558|9548|9557|9547|9558.5|9548.5|9556.6|9546.6|9
1637324210000|2021-11-19 12:16:50|9558|9548|9558|9548|9558|9548|9556.5|9546.5|9
1637324220000|2021-11-19 12:17:00|9557.8|9547.8|9558.3|9548.3|9558.3|9548.3|9557|9547|6
1637324230000|2021-11-19 12:17:10|9558|9548|9557|9547|9558.5|9548.5|9556.3|9546.3|13
1637324240000|2021-11-19 12:17:20|9557.3|9547.3|9559.3|9549.3|9559.5|9549.5|9557|9547|13
1637324250000|2021-11-19 12:17:30|9559.5|9549.5|9559.3|9549.3|9560|9550|9559.3|9549.3|11
1637324260000|2021-11-19 12:17:40|9559.5|9549.5|9560.3|9550.3|9560.5|9550.5|9559.5|9549.5|8
1637324270000|2021-11-19 12:17:50|9560.5|9550.5|9561.3|9551.3|9561.8|9551.8|9560.5|9550.5|6
1637324280000|2021-11-19 12:18:00|9561|9551|9561.3|9551.3|9561.3|9551.3|9560.3|9550.3|8
1637324290000|2021-11-19 12:18:10|9561.8|9551.8|9563|9553|9563.8|9553.8|9561.8|9551.8|10
1637324300000|2021-11-19 12:18:20|9562.8|9552.8|9562.3|9552.3|9563.3|9553.3|9562.3|9552.3|10
1637324310000|2021-11-19 12:18:30|9562.5|9552.5|9562.5|9552.5|9563|9553|9562.5|9552.5|3
1637324320000|2021-11-19 12:18:40|9562.8|9552.8|9562|9552|9562.8|9552.8|9562|9552|4
1637324330000|2021-11-19 12:18:50|9562.3|9552.3|9562.5|9552.5|9562.5|9552.5|9562.3|9552.3|2
1637324340000|2021-11-19 12:19:00|9562.8|9552.8|9563|9553|9563.3|9553.3|9562.5|9552.5|7
1637324350000|2021-11-19 12:19:10|9563.3|9553.3|9563.8|9553.8|9564|9554|9563.3|9553.3|5
1637324360000|2021-11-19 12:19:20|9564|9554|9564|9554|9564|9554|9564|9554|1
1637324370000|2021-11-19 12:19:30|9563.8|9553.8|9564|9554|9564.3|9554.3|9563.8|9553.8|4
1637324380000|2021-11-19 12:19:40|9563.8|9553.8|9563.5|9553.5|9563.8|9553.8|9563.3|9553.3|6
1637324390000|2021-11-19 12:19:50|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1637324400000|2021-11-19 12:20:00|9563.5|9553.5|9562.8|9552.8|9564.3|9554.3|9562.8|9552.8|6
1637324410000|2021-11-19 12:20:10|9563|9553|9563.8|9553.8|9563.8|9553.8|9563|9553|3
1637324420000|2021-11-19 12:20:20|9563.5|9553.5|9563|9553|9563.5|9553.5|9563|9553|2
1637324430000|2021-11-19 12:20:30|9563.5|9553.5|9563.3|9553.3|9563.5|9553.5|9563|9553|6
1637324440000|2021-11-19 12:20:40|9563|9553|9563|9553|9563|9553|9562.8|9552.8|5
1637324450000|2021-11-19 12:20:50|9563.3|9553.3|9562.8|9552.8|9563.3|9553.3|9562|9552|7
1637324460000|2021-11-19 12:21:00|9562.5|9552.5|9561|9551|9562.5|9552.5|9560.8|9550.8|7
1637324470000|2021-11-19 12:21:10|9560.8|9550.8|9559.3|9549.3|9560.8|9550.8|9559.3|9549.3|4
1637324480000|2021-11-19 12:21:20|9559.5|9549.5|9560.8|9550.8|9561|9551|9559.5|9549.5|8
1637324490000|2021-11-19 12:21:30|9560.5|9550.5|9560.3|9550.3|9560.5|9550.5|9559.5|9549.5|9
1637324500000|2021-11-19 12:21:40|9560|9550|9561|9551|9561|9551|9559.8|9549.8|4
1637324510000|2021-11-19 12:21:50|9561.5|9551.5|9561.5|9551.5|9562|9552|9561.3|9551.3|4
1637324520000|2021-11-19 12:22:00|9561.3|9551.3|9560.8|9550.8|9561.3|9551.3|9560.8|9550.8|2
1637324530000|2021-11-19 12:22:10|9560.5|9550.5|9560.8|9550.8|9560.8|9550.8|9560|9550|5
1637324540000|2021-11-19 12:22:20|9561.3|9551.3|9560.3|9550.3|9561.5|9551.5|9560.3|9550.3|9
1637324550000|2021-11-19 12:22:30|9560.5|9550.5|9560.3|9550.3|9561.3|9551.3|9560.3|9550.3|7
1637324560000|2021-11-19 12:22:40|9560.8|9550.8|9561|9551|9561.3|9551.3|9560.8|9550.8|6
1637324570000|2021-11-19 12:22:50|9560.8|9550.8|9560.5|9550.5|9560.8|9550.8|9560.5|9550.5|2
1637324580000|2021-11-19 12:23:00|9560.8|9550.8|9561|9551|9561.5|9551.5|9560.8|9550.8|4
1637324590000|2021-11-19 12:23:10|9560.8|9550.8|9560.8|9550.8|9561.3|9551.3|9560.8|9550.8|9
1637324620000|2021-11-19 12:23:40|9561|9551|9561|9551|9561.5|9551.5|9560.8|9550.8|5
1637324630000|2021-11-19 12:23:50|9561.3|9551.3|9561.5|9551.5|9561.5|9551.5|9561.3|9551.3|2
1637324640000|2021-11-19 12:24:00|9561.3|9551.3|9563|9553|9563.5|9553.5|9561.3|9551.3|10
1637324650000|2021-11-19 12:24:10|9562.5|9552.5|9563.3|9553.3|9563.3|9553.3|9561.3|9551.3|12
1637324660000|2021-11-19 12:24:20|9563.5|9553.5|9564.3|9554.3|9564.3|9554.3|9563.5|9553.5|4
1637324670000|2021-11-19 12:24:30|9564.5|9554.5|9566.3|9556.3|9566.8|9556.8|9564.5|9554.5|8
1637324680000|2021-11-19 12:24:40|9566|9556|9567|9557|9567|9557|9566|9556|6
1637324690000|2021-11-19 12:24:50|9568|9558|9569|9559|9569.8|9559.8|9568|9558|15
1637324700000|2021-11-19 12:25:00|9569.5|9559.5|9568.5|9558.5|9569.5|9559.5|9568.5|9558.5|9
1637324710000|2021-11-19 12:25:10|9568.3|9558.3|9567|9557|9568.3|9558.3|9566.8|9556.8|10
1637324720000|2021-11-19 12:25:20|9566.8|9556.8|9565.3|9555.3|9566.8|9556.8|9565.3|9555.3|6
1637324730000|2021-11-19 12:25:30|9565.5|9555.5|9566|9556|9566.3|9556.3|9565.3|9555.3|9
1637324740000|2021-11-19 12:25:40|9566.3|9556.3|9566.5|9556.5|9566.5|9556.5|9566|9556|7
1637324750000|2021-11-19 12:25:50|9566.8|9556.8|9567.3|9557.3|9567.3|9557.3|9566.8|9556.8|5
1637324760000|2021-11-19 12:26:00|9567.8|9557.8|9565.8|9555.8|9567.8|9557.8|9565.8|9555.8|8
1637324770000|2021-11-19 12:26:10|9566.3|9556.3|9567|9557|9567.3|9557.3|9565.8|9555.8|7
1637324780000|2021-11-19 12:26:20|9567.8|9557.8|9568|9558|9568.3|9558.3|9567.8|9557.8|4
1637324790000|2021-11-19 12:26:30|9567.8|9557.8|9567|9557|9568.3|9558.3|9566.8|9556.8|11
1637324800000|2021-11-19 12:26:40|9567.5|9557.5|9566.8|9556.8|9567.8|9557.8|9566.8|9556.8|6
1637324810000|2021-11-19 12:26:50|9566.5|9556.5|9566.5|9556.5|9567.3|9557.3|9566.5|9556.5|5
1637324820000|2021-11-19 12:27:00|9566.3|9556.3|9567.3|9557.3|9567.3|9557.3|9566|9556|4
1637324830000|2021-11-19 12:27:10|9567|9557|9567|9557|9567|9557|9567|9557|1
1637324840000|2021-11-19 12:27:20|9566.8|9556.8|9566.5|9556.5|9567|9557|9566.5|9556.5|3
1637324870000|2021-11-19 12:27:50|9566.8|9556.8|9567.3|9557.3|9567.3|9557.3|9566.8|9556.8|5
1637324880000|2021-11-19 12:28:00|9567|9557|9567.3|9557.3|9567.5|9557.5|9567|9557|4
1637324890000|2021-11-19 12:28:10|9567.5|9557.5|9568|9558|9568|9558|9567.5|9557.5|3
1637324900000|2021-11-19 12:28:20|9567.8|9557.8|9567.8|9557.8|9568|9558|9567.8|9557.8|5
1637324910000|2021-11-19 12:28:30|9568|9558|9573.3|9563.3|9573.8|9563.8|9568|9558|12
1637324920000|2021-11-19 12:28:40|9573|9563|9573.8|9563.8|9574|9564|9573|9563|6
1637324930000|2021-11-19 12:28:50|9574|9564|9574.3|9564.3|9575.8|9565.8|9574|9564|6
1637324940000|2021-11-19 12:29:00|9574.5|9564.5|9574.8|9564.8|9574.8|9564.8|9574.3|9564.3|4
1637324950000|2021-11-19 12:29:10|9574.5|9564.5|9574|9564|9574.5|9564.5|9574|9564|4
1637324960000|2021-11-19 12:29:20|9574.3|9564.3|9575.3|9565.3|9575.3|9565.3|9574.3|9564.3|4
1637324970000|2021-11-19 12:29:30|9575.5|9565.5|9574.8|9564.8|9575.5|9565.5|9574.8|9564.8|2
1637324980000|2021-11-19 12:29:40|9574.3|9564.3|9572.5|9562.5|9574.3|9564.3|9571.5|9561.5|10
1637324990000|2021-11-19 12:29:50|9572.3|9562.3|9571|9561|9572.3|9562.3|9571|9561|12
1637325000000|2021-11-19 12:30:00|9572|9562|9572|9562|9572|9562|9570.5|9560.5|15
1637325010000|2021-11-19 12:30:10|9571.8|9561.8|9573|9563|9573.5|9563.5|9571.3|9561.3|11
1637325020000|2021-11-19 12:30:20|9572.8|9562.8|9568.5|9558.5|9572.8|9562.8|9568.3|9558.3|8
1637325030000|2021-11-19 12:30:30|9568.8|9558.8|9566.8|9556.8|9569.3|9559.3|9566.8|9556.8|14
1637325040000|2021-11-19 12:30:40|9567.3|9557.3|9564|9554|9568.3|9558.3|9563.5|9553.5|13
1637325050000|2021-11-19 12:30:50|9564.3|9554.3|9562.3|9552.3|9564.3|9554.3|9561.5|9551.5|6
1637325060000|2021-11-19 12:31:00|9563.5|9553.5|9563|9553|9565|9555|9562|9552|16
1637325070000|2021-11-19 12:31:10|9561.8|9551.8|9560.5|9550.5|9561.8|9551.8|9560.5|9550.5|11
1637325080000|2021-11-19 12:31:20|9560.3|9550.3|9558.3|9548.3|9560.3|9550.3|9557.5|9547.5|10
1637325090000|2021-11-19 12:31:30|9558.5|9548.5|9560|9550|9560|9550|9558.3|9548.3|12
1637325100000|2021-11-19 12:31:40|9559|9549|9560.3|9550.3|9561|9551|9558.8|9548.8|13
1637325110000|2021-11-19 12:31:50|9559.8|9549.8|9559.8|9549.8|9560.8|9550.8|9559.5|9549.5|7
1637325120000|2021-11-19 12:32:00|9560.5|9550.5|9561.8|9551.8|9562.5|9552.5|9560.3|9550.3|15
1637325130000|2021-11-19 12:32:10|9561|9551|9563.3|9553.3|9563.3|9553.3|9561|9551|7
1637325140000|2021-11-19 12:32:20|9563|9553|9563|9553|9563.3|9553.3|9563|9553|5
1637325150000|2021-11-19 12:32:30|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1637325170000|2021-11-19 12:32:50|9563|9553|9564.5|9554.5|9565|9555|9563|9553|8
1637325180000|2021-11-19 12:33:00|9564.3|9554.3|9566.8|9556.8|9566.8|9556.8|9564.3|9554.3|12
1637325190000|2021-11-19 12:33:10|9567|9557|9567.5|9557.5|9567.5|9557.5|9567|9557|3
1637325200000|2021-11-19 12:33:20|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1637325210000|2021-11-19 12:33:30|9567.5|9557.5|9567.8|9557.8|9567.8|9557.8|9567.5|9557.5|2
1637325220000|2021-11-19 12:33:40|9568|9558|9566.5|9556.5|9568|9558|9566|9556|7
1637325230000|2021-11-19 12:33:50|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1637325240000|2021-11-19 12:34:00|9566.5|9556.5|9566.5|9556.5|9566.8|9556.8|9565.8|9555.8|8
1637325250000|2021-11-19 12:34:10|9566.8|9556.8|9559.8|9549.8|9566.8|9556.8|9559.8|9549.8|4
1637325260000|2021-11-19 12:34:20|9558.9|9548.9|9558|9548|9558.9|9548.9|9557|9547|7
1637325270000|2021-11-19 12:34:30|9558.8|9548.8|9561.5|9551.5|9561.5|9551.5|9558.8|9548.8|8
1637325280000|2021-11-19 12:34:40|9561.3|9551.3|9561.3|9551.3|9562|9552|9560.8|9550.8|8
1637325290000|2021-11-19 12:34:50|9560.3|9550.3|9554.3|9544.3|9560.3|9550.3|9553.3|9543.3|18
1637325300000|2021-11-19 12:35:00|9554.8|9544.8|9551|9541|9557.5|9547.5|9550.3|9540.3|17
1637325310000|2021-11-19 12:35:10|9551.5|9541.5|9552.8|9542.8|9554.5|9544.5|9551.5|9541.5|10
1637325320000|2021-11-19 12:35:20|9554|9544|9553|9543|9554|9544|9552.9|9542.9|8
1637325330000|2021-11-19 12:35:30|9552.8|9542.8|9553.8|9543.8|9554|9544|9552.3|9542.3|10
1637325340000|2021-11-19 12:35:40|9554.3|9544.3|9554.8|9544.8|9555.5|9545.5|9554|9544|7
1637325350000|2021-11-19 12:35:50|9555.3|9545.3|9555.3|9545.3|9555.8|9545.8|9554.8|9544.8|8
1637325360000|2021-11-19 12:36:00|9555|9545|9552|9542|9555|9545|9551.5|9541.5|10
1637325370000|2021-11-19 12:36:10|9551.8|9541.8|9550|9540|9551.8|9541.8|9550|9540|3
1637325380000|2021-11-19 12:36:20|9550.5|9540.5|9550|9540|9550.5|9540.5|9550|9540|4
1637325390000|2021-11-19 12:36:30|9550.3|9540.3|9549.8|9539.8|9550.5|9540.5|9549.5|9539.5|8
1637325400000|2021-11-19 12:36:40|9550|9540|9550.5|9540.5|9550.5|9540.5|9549.8|9539.8|3
1637325410000|2021-11-19 12:36:50|9550.3|9540.3|9549.8|9539.8|9550.3|9540.3|9549.8|9539.8|3
1637325420000|2021-11-19 12:37:00|9550|9540|9551|9541|9552|9542|9550|9540|8
1637325430000|2021-11-19 12:37:10|9550.8|9540.8|9550.3|9540.3|9550.8|9540.8|9550|9540|7
1637325440000|2021-11-19 12:37:20|9550.5|9540.5|9550.3|9540.3|9550.5|9540.5|9550.3|9540.3|2
1637325450000|2021-11-19 12:37:30|9550.5|9540.5|9551|9541|9551|9541|9550.5|9540.5|6
1637325460000|2021-11-19 12:37:40|9550.8|9540.8|9547.8|9537.8|9551|9541|9547.8|9537.8|7
1637325470000|2021-11-19 12:37:50|9548|9538|9548|9538|9548|9538|9548|9538|1
1637325480000|2021-11-19 12:38:00|9547.8|9537.8|9547.3|9537.3|9547.8|9537.8|9547.3|9537.3|5
1637325490000|2021-11-19 12:38:10|9547|9537|9548|9538|9548|9538|9546.8|9536.8|10
1637325500000|2021-11-19 12:38:20|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|9548|9538|3
1637325540000|2021-11-19 12:39:00|9548.8|9538.8|9547|9537|9548.8|9538.8|9547|9537|4
1637325550000|2021-11-19 12:39:10|9547.3|9537.3|9547|9537|9547.8|9537.8|9547|9537|11
1637325560000|2021-11-19 12:39:20|9547.3|9537.3|9547.5|9537.5|9547.8|9537.8|9547.3|9537.3|4
1637325570000|2021-11-19 12:39:30|9547.8|9537.8|9542|9532|9548|9538|9540.9|9530.9|9
1637325580000|2021-11-19 12:39:40|9541.8|9531.8|9548.5|9538.5|9548.5|9538.5|9541.8|9531.8|13
1637325590000|2021-11-19 12:39:50|9548.3|9538.3|9548.8|9538.8|9548.8|9538.8|9547.5|9537.5|9
1637325600000|2021-11-19 12:40:00|9548.5|9538.5|9552.3|9542.3|9552.3|9542.3|9548.5|9538.5|15
1637325610000|2021-11-19 12:40:10|9552.8|9542.8|9553|9543|9553|9543|9551.3|9541.3|18
1637325620000|2021-11-19 12:40:20|9550|9540|9550|9540|9550.3|9540.3|9549.5|9539.5|6
1637325630000|2021-11-19 12:40:30|9551|9541|9552|9542|9552|9542|9550.8|9540.8|6
1637325640000|2021-11-19 12:40:40|9551.8|9541.8|9551.5|9541.5|9552|9542|9551.5|9541.5|3
1637325650000|2021-11-19 12:40:50|9551.3|9541.3|9550|9540|9551.8|9541.8|9550|9540|7
1637325660000|2021-11-19 12:41:00|9549.8|9539.8|9549.5|9539.5|9550|9540|9549.3|9539.3|8
1637325670000|2021-11-19 12:41:10|9549.3|9539.3|9550|9540|9550|9540|9548.8|9538.8|4
1637325680000|2021-11-19 12:41:20|9550.5|9540.5|9550.3|9540.3|9550.8|9540.8|9550|9540|7
1637325690000|2021-11-19 12:41:30|9550.5|9540.5|9550.3|9540.3|9550.8|9540.8|9549.8|9539.8|7
1637325700000|2021-11-19 12:41:40|9550.5|9540.5|9550.8|9540.8|9550.8|9540.8|9550.5|9540.5|6
1637325710000|2021-11-19 12:41:50|9550.5|9540.5|9550.8|9540.8|9550.8|9540.8|9550.5|9540.5|4
1637325720000|2021-11-19 12:42:00|9550.5|9540.5|9551|9541|9551|9541|9550.5|9540.5|11
1637325740000|2021-11-19 12:42:20|9550.8|9540.8|9549.8|9539.8|9550.8|9540.8|9549.8|9539.8|11
1637325750000|2021-11-19 12:42:30|9550|9540|9549.3|9539.3|9550.3|9540.3|9549.3|9539.3|10
1637325760000|2021-11-19 12:42:40|9548.8|9538.8|9549|9539|9549.8|9539.8|9548.8|9538.8|8
1637325770000|2021-11-19 12:42:50|9548.8|9538.8|9548.5|9538.5|9549|9539|9547.8|9537.8|6
1637325780000|2021-11-19 12:43:00|9548|9538|9548|9538|9548.5|9538.5|9546.8|9536.8|14
1637325790000|2021-11-19 12:43:10|9548.3|9538.3|9546.3|9536.3|9548.3|9538.3|9546.3|9536.3|4
1637325800000|2021-11-19 12:43:20|9546.5|9536.5|9545.5|9535.5|9546.5|9536.5|9545.5|9535.5|5
1637325810000|2021-11-19 12:43:30|9545.8|9535.8|9544.8|9534.8|9546.3|9536.3|9544.8|9534.8|5
1637325820000|2021-11-19 12:43:40|9544.5|9534.5|9542.5|9532.5|9544.5|9534.5|9542.3|9532.3|8
1637325830000|2021-11-19 12:43:50|9542.8|9532.8|9541|9531|9543|9533|9541|9531|6
1637325840000|2021-11-19 12:44:00|9541.3|9531.3|9541.5|9531.5|9541.8|9531.8|9541|9531|7
1637325850000|2021-11-19 12:44:10|9541.3|9531.3|9538.5|9528.5|9541.3|9531.3|9537.8|9527.8|11
1637325860000|2021-11-19 12:44:20|9538.3|9528.3|9540|9530|9540|9530|9537.8|9527.8|12
1637325870000|2021-11-19 12:44:30|9540.5|9530.5|9541.8|9531.8|9541.8|9531.8|9540.5|9530.5|7
1637325880000|2021-11-19 12:44:40|9542|9532|9543.5|9533.5|9543.5|9533.5|9541.8|9531.8|11
1637325890000|2021-11-19 12:44:50|9543.8|9533.8|9543.8|9533.8|9544.3|9534.3|9543.3|9533.3|7
1637325900000|2021-11-19 12:45:00|9544.5|9534.5|9542.5|9532.5|9544.5|9534.5|9542.5|9532.5|6
1637325910000|2021-11-19 12:45:10|9542.8|9532.8|9539.8|9529.8|9542.8|9532.8|9539.8|9529.8|12
1637325920000|2021-11-19 12:45:20|9540|9530|9539.3|9529.3|9540.8|9530.8|9539.3|9529.3|12
1637325930000|2021-11-19 12:45:30|9539.5|9529.5|9538.3|9528.3|9539.8|9529.8|9538.3|9528.3|5
1637325940000|2021-11-19 12:45:40|9539.3|9529.3|9541|9531|9541|9531|9538.5|9528.5|17
1637325950000|2021-11-19 12:45:50|9541.3|9531.3|9541|9531|9541.3|9531.3|9540.5|9530.5|5
1637325960000|2021-11-19 12:46:00|9540.8|9530.8|9538.8|9528.8|9541|9531|9538.5|9528.5|11
1637325970000|2021-11-19 12:46:10|9539|9529|9539.3|9529.3|9539.8|9529.8|9538.8|9528.8|10
1637325980000|2021-11-19 12:46:20|9539|9529|9538|9528|9539.3|9529.3|9538|9528|4
1637325990000|2021-11-19 12:46:30|9537.8|9527.8|9534.8|9524.8|9537.8|9527.8|9534.8|9524.8|13
1637326000000|2021-11-19 12:46:40|9535.5|9525.5|9536.8|9526.8|9537|9527|9535.5|9525.5|12
1637326010000|2021-11-19 12:46:50|9535.3|9525.3|9537.5|9527.5|9537.8|9527.8|9535.3|9525.3|14
1637326020000|2021-11-19 12:47:00|9537.3|9527.3|9537.8|9527.8|9539.8|9529.8|9537.3|9527.3|19
1637326030000|2021-11-19 12:47:10|9537.5|9527.5|9537.5|9527.5|9538|9528|9537.5|9527.5|7
1637326040000|2021-11-19 12:47:20|9538.3|9528.3|9539.3|9529.3|9539.5|9529.5|9537.8|9527.8|7
1637326050000|2021-11-19 12:47:30|9539.8|9529.8|9539.5|9529.5|9540.3|9530.3|9539.5|9529.5|9
1637326060000|2021-11-19 12:47:40|9539.3|9529.3|9538.8|9528.8|9539.5|9529.5|9538.8|9528.8|7
1637326070000|2021-11-19 12:47:50|9537.3|9527.3|9538.8|9528.8|9539|9529|9537.3|9527.3|12
1637326080000|2021-11-19 12:48:00|9539|9529|9539.5|9529.5|9539.5|9529.5|9538.5|9528.5|10
1637326090000|2021-11-19 12:48:10|9539.3|9529.3|9540|9530|9540|9530|9539.3|9529.3|7
1637326100000|2021-11-19 12:48:20|9540.3|9530.3|9539.5|9529.5|9540.3|9530.3|9539.3|9529.3|9
1637326110000|2021-11-19 12:48:30|9539.3|9529.3|9539.3|9529.3|9539.8|9529.8|9539|9529|9
1637326120000|2021-11-19 12:48:40|9539.5|9529.5|9542.5|9532.5|9542.5|9532.5|9539.5|9529.5|11
1637326130000|2021-11-19 12:48:50|9542.8|9532.8|9543.3|9533.3|9543.5|9533.5|9542.5|9532.5|11
1637326140000|2021-11-19 12:49:00|9543.5|9533.5|9544.5|9534.5|9545.5|9535.5|9543.5|9533.5|10
1637326150000|2021-11-19 12:49:10|9544.8|9534.8|9544.8|9534.8|9545.3|9535.3|9544|9534|8
1637326160000|2021-11-19 12:49:20|9545.5|9535.5|9544.8|9534.8|9545.5|9535.5|9544.8|9534.8|11
1637326170000|2021-11-19 12:49:30|9545|9535|9546.3|9536.3|9546.3|9536.3|9544.8|9534.8|10
1637326180000|2021-11-19 12:49:40|9547.3|9537.3|9548.3|9538.3|9549.3|9539.3|9547.3|9537.3|13
1637326190000|2021-11-19 12:49:50|9548|9538|9549|9539|9549|9539|9547|9537|10
1637326200000|2021-11-19 12:50:00|9549.3|9539.3|9546.3|9536.3|9549.3|9539.3|9546.3|9536.3|14
1637326210000|2021-11-19 12:50:10|9546.8|9536.8|9543|9533|9546.8|9536.8|9542.8|9532.8|15
1637326220000|2021-11-19 12:50:20|9542.8|9532.8|9544|9534|9544|9534|9542.5|9532.5|8
1637326230000|2021-11-19 12:50:30|9545.3|9535.3|9544.5|9534.5|9545.3|9535.3|9543.8|9533.8|22
1637326240000|2021-11-19 12:50:40|9544.3|9534.3|9546|9536|9546.3|9536.3|9544.3|9534.3|4
1637326250000|2021-11-19 12:50:50|9545.3|9535.3|9546|9536|9546|9536|9545.3|9535.3|2
1637326260000|2021-11-19 12:51:00|9545.8|9535.8|9543|9533|9546|9536|9543|9533|7
1637326270000|2021-11-19 12:51:10|9543.3|9533.3|9544.3|9534.3|9544.5|9534.5|9543.3|9533.3|12
1637326280000|2021-11-19 12:51:20|9544.8|9534.8|9547|9537|9548.3|9538.3|9544.8|9534.8|7
1637326290000|2021-11-19 12:51:30|9547.5|9537.5|9549.8|9539.8|9549.8|9539.8|9547|9537|14
1637326300000|2021-11-19 12:51:40|9550.3|9540.3|9549|9539|9550.5|9540.5|9548.8|9538.8|7
1637326310000|2021-11-19 12:51:50|9550.5|9540.5|9553|9543|9553.3|9543.3|9550.5|9540.5|9
1637326320000|2021-11-19 12:52:00|9552.8|9542.8|9549.3|9539.3|9552.8|9542.8|9548.8|9538.8|7
1637326330000|2021-11-19 12:52:10|9548.8|9538.8|9546.8|9536.8|9548.8|9538.8|9546|9536|12
1637326340000|2021-11-19 12:52:20|9546.5|9536.5|9545.3|9535.3|9546.5|9536.5|9545.3|9535.3|5
1637326350000|2021-11-19 12:52:30|9545|9535|9545|9535|9546|9536|9545|9535|12
1637326360000|2021-11-19 12:52:40|9545.3|9535.3|9544.5|9534.5|9545.5|9535.5|9544.5|9534.5|10
1637326370000|2021-11-19 12:52:50|9543.5|9533.5|9542.5|9532.5|9543.8|9533.8|9542.5|9532.5|11
1637326380000|2021-11-19 12:53:00|9542.8|9532.8|9545|9535|9545.3|9535.3|9542.5|9532.5|12
1637326390000|2021-11-19 12:53:10|9544.5|9534.5|9545.5|9535.5|9545.5|9535.5|9544.5|9534.5|5
1637326400000|2021-11-19 12:53:20|9545.3|9535.3|9536|9526|9545.3|9535.3|9533.5|9523.5|13
1637326410000|2021-11-19 12:53:30|9536.5|9526.5|9536.3|9526.3|9538|9528|9535.8|9525.8|12
1637326420000|2021-11-19 12:53:40|9537|9527|9536.3|9526.3|9537.5|9527.5|9535.3|9525.3|11
1637326430000|2021-11-19 12:53:50|9536.5|9526.5|9536|9526|9537|9527|9535.8|9525.8|8
1637326440000|2021-11-19 12:54:00|9535.8|9525.8|9534.3|9524.3|9535.8|9525.8|9533.3|9523.3|10
1637326450000|2021-11-19 12:54:10|9534|9524|9533.8|9523.8|9534|9524|9532.8|9522.8|11
1637326460000|2021-11-19 12:54:20|9534|9524|9534.5|9524.5|9534.8|9524.8|9534|9524|3
1637326470000|2021-11-19 12:54:30|9534.3|9524.3|9539.1|9529.1|9539.1|9529.1|9533.3|9523.3|9
1637326480000|2021-11-19 12:54:40|9539|9529|9541.8|9531.8|9541.8|9531.8|9539|9529|6
1637326490000|2021-11-19 12:54:50|9541.5|9531.5|9543.8|9533.8|9544|9534|9541|9531|9
1637326500000|2021-11-19 12:55:00|9542.9|9532.9|9544.5|9534.5|9544.8|9534.8|9542.5|9532.5|12
1637326510000|2021-11-19 12:55:10|9544.3|9534.3|9543|9533|9544.5|9534.5|9542.8|9532.8|10
1637326520000|2021-11-19 12:55:20|9544.5|9534.5|9544.8|9534.8|9544.8|9534.8|9544.5|9534.5|4
1637326530000|2021-11-19 12:55:30|9545|9535|9546|9536|9546.3|9536.3|9545|9535|4
1637326540000|2021-11-19 12:55:40|9546.8|9536.8|9546.8|9536.8|9548|9538|9546.8|9536.8|7
1637326550000|2021-11-19 12:55:50|9547|9537|9548.5|9538.5|9548.8|9538.8|9547|9537|5
1637326560000|2021-11-19 12:56:00|9548.3|9538.3|9546.8|9536.8|9548.3|9538.3|9545.3|9535.3|6
1637326570000|2021-11-19 12:56:10|9546.5|9536.5|9539.8|9529.8|9546.5|9536.5|9539.8|9529.8|12
1637326580000|2021-11-19 12:56:20|9540|9530|9537.5|9527.5|9540.5|9530.5|9537.3|9527.3|15
1637326590000|2021-11-19 12:56:30|9537.8|9527.8|9541.5|9531.5|9542.5|9532.5|9537|9527|14
1637326600000|2021-11-19 12:56:40|9542.8|9532.8|9543|9533|9544.5|9534.5|9542.8|9532.8|6
1637326610000|2021-11-19 12:56:50|9544|9534|9542.5|9532.5|9544.9|9534.9|9542.5|9532.5|8
1637326620000|2021-11-19 12:57:00|9542.3|9532.3|9538|9528|9542.3|9532.3|9538|9528|18
1637326630000|2021-11-19 12:57:10|9538.3|9528.3|9539.5|9529.5|9541|9531|9538.3|9528.3|10
1637326640000|2021-11-19 12:57:20|9539.8|9529.8|9542.8|9532.8|9544|9534|9539.8|9529.8|17
1637326650000|2021-11-19 12:57:30|9542.5|9532.5|9539.8|9529.8|9543|9533|9539.3|9529.3|17
1637326660000|2021-11-19 12:57:40|9540|9530|9540|9530|9540|9530|9540|9530|1
1637326670000|2021-11-19 12:57:50|9539.8|9529.8|9544.8|9534.8|9544.8|9534.8|9537.5|9527.5|17
1637326680000|2021-11-19 12:58:00|9545|9535|9545|9535|9545.3|9535.3|9544.3|9534.3|6
1637326690000|2021-11-19 12:58:10|9544.5|9534.5|9544.3|9534.3|9544.5|9534.5|9544.3|9534.3|2
1637326700000|2021-11-19 12:58:20|9544|9534|9545.5|9535.5|9545.5|9535.5|9543|9533|14
1637326710000|2021-11-19 12:58:30|9545.3|9535.3|9549.3|9539.3|9549.3|9539.3|9545.3|9535.3|12
1637326720000|2021-11-19 12:58:40|9547.8|9537.8|9547.8|9537.8|9549|9539|9547.3|9537.3|8
1637326730000|2021-11-19 12:58:50|9548|9538|9544.8|9534.8|9548.5|9538.5|9544.8|9534.8|11
1637326740000|2021-11-19 12:59:00|9544.3|9534.3|9543.5|9533.5|9548.3|9538.3|9542.3|9532.3|16
1637326750000|2021-11-19 12:59:10|9543.8|9533.8|9546.8|9536.8|9546.8|9536.8|9543.3|9533.3|16
1637326760000|2021-11-19 12:59:20|9547|9537|9547.5|9537.5|9547.5|9537.5|9545|9535|10
1637326770000|2021-11-19 12:59:30|9547.8|9537.8|9546.8|9536.8|9547.8|9537.8|9546.8|9536.8|11
1637326780000|2021-11-19 12:59:40|9547.3|9537.3|9547.3|9537.3|9547.5|9537.5|9546.5|9536.5|12
1637326790000|2021-11-19 12:59:50|9547|9537|9548.3|9538.3|9548.3|9538.3|9547|9537|12
1637326800000|2021-11-19 13:00:00|9548.8|9538.8|9553.5|9543.5|9553.5|9543.5|9543|9533|33
1637326810000|2021-11-19 13:00:10|9553.8|9543.8|9547.8|9537.8|9554.5|9544.5|9546|9536|33
1637326820000|2021-11-19 13:00:20|9548|9538|9548.8|9538.8|9552.8|9542.8|9548|9538|29
1637326830000|2021-11-19 13:00:30|9548.3|9538.3|9548.5|9538.5|9549.8|9539.8|9546|9536|27
1637326840000|2021-11-19 13:00:40|9548.3|9538.3|9543|9533|9549.5|9539.5|9543|9533|30
1637326850000|2021-11-19 13:00:50|9543.5|9533.5|9540.8|9530.8|9543.5|9533.5|9539.5|9529.5|25
1637326860000|2021-11-19 13:01:00|9541|9531|9538.8|9528.8|9543|9533|9538.8|9528.8|34
1637326870000|2021-11-19 13:01:10|9539|9529|9538.8|9528.8|9542|9532|9538.5|9528.5|27
1637326880000|2021-11-19 13:01:20|9538|9528|9542.8|9532.8|9543.5|9533.5|9537|9527|34
1637326890000|2021-11-19 13:01:30|9543.5|9533.5|9546.8|9536.8|9549.3|9539.3|9543|9533|30
1637326900000|2021-11-19 13:01:40|9547.5|9537.5|9544.5|9534.5|9547.5|9537.5|9543.8|9533.8|34
1637326910000|2021-11-19 13:01:50|9544.8|9534.8|9541.3|9531.3|9546.8|9536.8|9540.3|9530.3|26
1637326920000|2021-11-19 13:02:00|9540.8|9530.8|9539.3|9529.3|9542.3|9532.3|9538.8|9528.8|18
1637326930000|2021-11-19 13:02:10|9539.5|9529.5|9538.5|9528.5|9541.3|9531.3|9538.3|9528.3|21
1637326940000|2021-11-19 13:02:20|9538.3|9528.3|9535|9525|9538.3|9528.3|9534|9524|23
1637326950000|2021-11-19 13:02:30|9534.5|9524.5|9532.8|9522.8|9534.8|9524.8|9532.3|9522.3|31
1637326960000|2021-11-19 13:02:40|9531.3|9521.3|9534.8|9524.8|9535.8|9525.8|9531.3|9521.3|25
1637326970000|2021-11-19 13:02:50|9535|9525|9532|9522|9537.8|9527.8|9531.8|9521.8|25
1637326980000|2021-11-19 13:03:00|9533.3|9523.3|9533.5|9523.5|9533.5|9523.5|9527|9517|28
1637326990000|2021-11-19 13:03:10|9533.3|9523.3|9538.8|9528.8|9540.8|9530.8|9533.3|9523.3|22
1637327000000|2021-11-19 13:03:20|9539.5|9529.5|9542.5|9532.5|9544.3|9534.3|9539.5|9529.5|26
1637327010000|2021-11-19 13:03:30|9543.3|9533.3|9546.8|9536.8|9547.8|9537.8|9543.3|9533.3|23
1637327020000|2021-11-19 13:03:40|9547.3|9537.3|9546.5|9536.5|9549|9539|9545.8|9535.8|19
1637327030000|2021-11-19 13:03:50|9547.8|9537.8|9544|9534|9548.5|9538.5|9542.5|9532.5|24
1637327040000|2021-11-19 13:04:00|9543.8|9533.8|9544|9534|9544.5|9534.5|9543|9533|22
1637327050000|2021-11-19 13:04:10|9547.8|9537.8|9549|9539|9549.3|9539.3|9547|9537|17
1637327060000|2021-11-19 13:04:20|9550|9540|9551.5|9541.5|9551.5|9541.5|9548.5|9538.5|17
1637327070000|2021-11-19 13:04:30|9551.3|9541.3|9548.5|9538.5|9551.8|9541.8|9548.5|9538.5|21
1637327080000|2021-11-19 13:04:40|9548.3|9538.3|9547|9537|9548.3|9538.3|9545|9535|21
1637327090000|2021-11-19 13:04:50|9546.3|9536.3|9544.5|9534.5|9546.3|9536.3|9544|9534|19
1637327100000|2021-11-19 13:05:00|9544|9534|9540|9530|9544.3|9534.3|9538.3|9528.3|26
1637327110000|2021-11-19 13:05:10|9542.3|9532.3|9539.5|9529.5|9542.8|9532.8|9538.3|9528.3|20
1637327120000|2021-11-19 13:05:20|9539.8|9529.8|9546.5|9536.5|9546.5|9536.5|9539.5|9529.5|23
1637327130000|2021-11-19 13:05:30|9547.3|9537.3|9548|9538|9550.3|9540.3|9546.5|9536.5|18
1637327140000|2021-11-19 13:05:40|9548.3|9538.3|9553.8|9543.8|9553.8|9543.8|9548|9538|20
1637327150000|2021-11-19 13:05:50|9553.5|9543.5|9554.5|9544.5|9557.3|9547.3|9552|9542|18
1637327160000|2021-11-19 13:06:00|9553.8|9543.8|9554|9544|9554.5|9544.5|9552.5|9542.5|17
1637327170000|2021-11-19 13:06:10|9554.3|9544.3|9550.8|9540.8|9554.3|9544.3|9550.8|9540.8|12
1637327180000|2021-11-19 13:06:20|9551|9541|9550.5|9540.5|9552.5|9542.5|9548.8|9538.8|21
1637327190000|2021-11-19 13:06:30|9549.8|9539.8|9549.5|9539.5|9549.8|9539.8|9547.5|9537.5|17
1637327200000|2021-11-19 13:06:40|9549|9539|9552.5|9542.5|9553|9543|9549|9539|17
1637327210000|2021-11-19 13:06:50|9554|9544|9557|9547|9557.5|9547.5|9554|9544|17
1637327220000|2021-11-19 13:07:00|9557.5|9547.5|9559.8|9549.8|9559.8|9549.8|9557|9547|27
1637327230000|2021-11-19 13:07:10|9560|9550|9563.3|9553.3|9564.5|9554.5|9560|9550|24
1637327240000|2021-11-19 13:07:20|9563.8|9553.8|9563.3|9553.3|9564.8|9554.8|9561|9551|24
1637327250000|2021-11-19 13:07:30|9563|9553|9567.5|9557.5|9567.5|9557.5|9561.5|9551.5|25
1637327260000|2021-11-19 13:07:40|9566.5|9556.5|9565.5|9555.5|9567.5|9557.5|9565.5|9555.5|22
1637327270000|2021-11-19 13:07:50|9565.8|9555.8|9561|9551|9565.8|9555.8|9561|9551|22
1637327280000|2021-11-19 13:08:00|9561.5|9551.5|9563.3|9553.3|9563.3|9553.3|9560.3|9550.3|27
1637327290000|2021-11-19 13:08:10|9559.8|9549.8|9568.8|9558.8|9568.8|9558.8|9559.8|9549.8|23
1637327300000|2021-11-19 13:08:20|9569|9559|9567.3|9557.3|9569|9559|9564.3|9554.3|22
1637327310000|2021-11-19 13:08:30|9567|9557|9571.3|9561.3|9571.3|9561.3|9566.8|9556.8|13
1637327320000|2021-11-19 13:08:40|9571|9561|9568.5|9558.5|9571|9561|9567.5|9557.5|22
1637327330000|2021-11-19 13:08:50|9568|9558|9568|9558|9569|9559|9567.5|9557.5|21
1637327340000|2021-11-19 13:09:00|9567.8|9557.8|9564.3|9554.3|9568.3|9558.3|9564.3|9554.3|14
1637327350000|2021-11-19 13:09:10|9563.3|9553.3|9559|9549|9563.8|9553.8|9559|9549|21
1637327360000|2021-11-19 13:09:20|9560.3|9550.3|9554.8|9544.8|9561|9551|9553.5|9543.5|24
1637327370000|2021-11-19 13:09:30|9554.5|9544.5|9558.5|9548.5|9558.8|9548.8|9554.3|9544.3|20
1637327380000|2021-11-19 13:09:40|9558.8|9548.8|9557.8|9547.8|9558.8|9548.8|9557.3|9547.3|11
1637327390000|2021-11-19 13:09:50|9558.3|9548.3|9558.8|9548.8|9561.8|9551.8|9558.3|9548.3|20
1637327400000|2021-11-19 13:10:00|9560.5|9550.5|9560|9550|9560.8|9550.8|9556.8|9546.8|25
1637327410000|2021-11-19 13:10:10|9559.5|9549.5|9563.8|9553.8|9564|9554|9559.5|9549.5|21
1637327420000|2021-11-19 13:10:20|9562.3|9552.3|9559.8|9549.8|9563.3|9553.3|9559.8|9549.8|17
1637327430000|2021-11-19 13:10:30|9560|9550|9558|9548|9560|9550|9556|9546|19
1637327440000|2021-11-19 13:10:40|9557.5|9547.5|9559.5|9549.5|9559.8|9549.8|9556.5|9546.5|16
1637327450000|2021-11-19 13:10:50|9559.3|9549.3|9558.5|9548.5|9563|9553|9557.5|9547.5|26
1637327460000|2021-11-19 13:11:00|9557.5|9547.5|9556.3|9546.3|9557.8|9547.8|9554.8|9544.8|27
1637327470000|2021-11-19 13:11:10|9557.3|9547.3|9556.8|9546.8|9557.5|9547.5|9554.8|9544.8|17
1637327480000|2021-11-19 13:11:20|9557|9547|9555|9545|9557.5|9547.5|9555|9545|18
1637327490000|2021-11-19 13:11:30|9554.5|9544.5|9553.8|9543.8|9557.3|9547.3|9552.8|9542.8|24
1637327500000|2021-11-19 13:11:40|9553.3|9543.3|9549.8|9539.8|9553.3|9543.3|9548.8|9538.8|19
1637327510000|2021-11-19 13:11:50|9549.3|9539.3|9551.3|9541.3|9551.3|9541.3|9547.8|9537.8|22
1637327520000|2021-11-19 13:12:00|9551|9541|9555.8|9545.8|9556|9546|9551|9541|16
1637327530000|2021-11-19 13:12:10|9557.3|9547.3|9554.8|9544.8|9559.5|9549.5|9554.5|9544.5|20
1637327540000|2021-11-19 13:12:20|9554.5|9544.5|9556.3|9546.3|9557.3|9547.3|9554|9544|19
1637327550000|2021-11-19 13:12:30|9556|9546|9557|9547|9557.5|9547.5|9555.8|9545.8|13
1637327560000|2021-11-19 13:12:40|9556.3|9546.3|9553.3|9543.3|9556.5|9546.5|9553.3|9543.3|13
1637327570000|2021-11-19 13:12:50|9554.3|9544.3|9554.3|9544.3|9554.8|9544.8|9552.8|9542.8|17
1637327580000|2021-11-19 13:13:00|9554.8|9544.8|9559.5|9549.5|9559.5|9549.5|9554.8|9544.8|10
1637327590000|2021-11-19 13:13:10|9560|9550|9566.3|9556.3|9566.3|9556.3|9560|9550|26
1637327600000|2021-11-19 13:13:20|9566.5|9556.5|9565.5|9555.5|9567.5|9557.5|9565.5|9555.5|11
1637327610000|2021-11-19 13:13:30|9565.3|9555.3|9568.8|9558.8|9569.5|9559.5|9565.3|9555.3|18
1637327620000|2021-11-19 13:13:40|9569|9559|9567.5|9557.5|9570|9560|9567.5|9557.5|19
1637327630000|2021-11-19 13:13:50|9567|9557|9567.8|9557.8|9568.3|9558.3|9565.5|9555.5|18
1637327640000|2021-11-19 13:14:00|9568|9558|9564|9554|9568|9558|9563.4|9553.4|22
1637327650000|2021-11-19 13:14:10|9564.8|9554.8|9566.8|9556.8|9566.8|9556.8|9564|9554|15
1637327660000|2021-11-19 13:14:20|9566.5|9556.5|9566.8|9556.8|9569|9559|9565.5|9555.5|17
1637327670000|2021-11-19 13:14:30|9566.5|9556.5|9568.8|9558.8|9568.8|9558.8|9566.5|9556.5|8
1637327680000|2021-11-19 13:14:40|9568.5|9558.5|9569|9559|9571.5|9561.5|9568|9558|9
1637327690000|2021-11-19 13:14:50|9568.5|9558.5|9563.8|9553.8|9569.5|9559.5|9563.8|9553.8|11
1637327700000|2021-11-19 13:15:00|9564|9554|9563.3|9553.3|9565.5|9555.5|9562|9552|17
1637327710000|2021-11-19 13:15:10|9563.5|9553.5|9563.8|9553.8|9564.8|9554.8|9562.8|9552.8|12
1637327720000|2021-11-19 13:15:20|9563.3|9553.3|9565|9555|9566|9556|9563.3|9553.3|15
1637327730000|2021-11-19 13:15:30|9564.5|9554.5|9562.5|9552.5|9564.8|9554.8|9561.5|9551.5|18
1637327740000|2021-11-19 13:15:40|9563|9553|9563.8|9553.8|9565.3|9555.3|9562|9552|10
1637327750000|2021-11-19 13:15:50|9563|9553|9566.5|9556.5|9566.5|9556.5|9563|9553|12
1637327760000|2021-11-19 13:16:00|9566.3|9556.3|9569.5|9559.5|9570.3|9560.3|9566.3|9556.3|18
1637327770000|2021-11-19 13:16:10|9569.3|9559.3|9569.3|9559.3|9570.3|9560.3|9567.3|9557.3|21
1637327780000|2021-11-19 13:16:20|9569|9559|9570|9560|9570.8|9560.8|9569|9559|18
1637327790000|2021-11-19 13:16:30|9569.8|9559.8|9570.8|9560.8|9573.3|9563.3|9569.8|9559.8|20
1637327800000|2021-11-19 13:16:40|9571|9561|9568.3|9558.3|9572.3|9562.3|9568.3|9558.3|18
1637327810000|2021-11-19 13:16:50|9569.3|9559.3|9565.3|9555.3|9569.3|9559.3|9565.3|9555.3|19
1637327820000|2021-11-19 13:17:00|9565|9555|9565.5|9555.5|9566.8|9556.8|9565|9555|16
1637327830000|2021-11-19 13:17:10|9568|9558|9567.5|9557.5|9568.8|9558.8|9566.8|9556.8|11
1637327840000|2021-11-19 13:17:20|9566|9556|9566.8|9556.8|9567.3|9557.3|9566|9556|11
1637327850000|2021-11-19 13:17:30|9566.5|9556.5|9566.8|9556.8|9566.8|9556.8|9566|9556|9
1637327860000|2021-11-19 13:17:40|9567|9557|9566.8|9556.8|9567.8|9557.8|9565.8|9555.8|16
1637327870000|2021-11-19 13:17:50|9566.3|9556.3|9568|9558|9569.3|9559.3|9566.3|9556.3|25
1637327880000|2021-11-19 13:18:00|9568.3|9558.3|9570.3|9560.3|9570.3|9560.3|9567.8|9557.8|13
1637327890000|2021-11-19 13:18:10|9570.5|9560.5|9571.5|9561.5|9572|9562|9570.5|9560.5|11
1637327900000|2021-11-19 13:18:20|9571.3|9561.3|9570.5|9560.5|9571.5|9561.5|9569|9559|12
1637327910000|2021-11-19 13:18:30|9569.8|9559.8|9568.5|9558.5|9571.8|9561.8|9568.5|9558.5|21
1637327920000|2021-11-19 13:18:40|9568.8|9558.8|9565.8|9555.8|9570.3|9560.3|9565.5|9555.5|17
1637327930000|2021-11-19 13:18:50|9566|9556|9565.5|9555.5|9566|9556|9565.5|9555.5|5
1637327940000|2021-11-19 13:19:00|9565.8|9555.8|9564.3|9554.3|9568.3|9558.3|9563.5|9553.5|15
1637327950000|2021-11-19 13:19:10|9564|9554|9562.5|9552.5|9564.5|9554.5|9562.5|9552.5|12
1637327960000|2021-11-19 13:19:20|9562.8|9552.8|9566.3|9556.3|9567.8|9557.8|9562.5|9552.5|13
1637327970000|2021-11-19 13:19:30|9566|9556|9567.5|9557.5|9567.8|9557.8|9565.8|9555.8|19
1637327980000|2021-11-19 13:19:40|9567.3|9557.3|9570|9560|9570|9560|9566.8|9556.8|16
1637327990000|2021-11-19 13:19:50|9570.3|9560.3|9568.3|9558.3|9571|9561|9568.3|9558.3|10
1637328000000|2021-11-19 13:20:00|9569.3|9559.3|9576.5|9566.5|9579.3|9569.3|9568.3|9558.3|18
1637328010000|2021-11-19 13:20:10|9576.8|9566.8|9576.8|9566.8|9577.5|9567.5|9575.5|9565.5|12
1637328020000|2021-11-19 13:20:20|9578|9568|9583.3|9573.3|9583.3|9573.3|9578|9568|24
1637328030000|2021-11-19 13:20:30|9582|9572|9584|9574|9585.3|9575.3|9581.5|9571.5|29
1637328040000|2021-11-19 13:20:40|9584.3|9574.3|9584.3|9574.3|9584.5|9574.5|9582.3|9572.3|15
1637328050000|2021-11-19 13:20:50|9583.8|9573.8|9584.8|9574.8|9585|9575|9581.8|9571.8|24
1637328060000|2021-11-19 13:21:00|9584|9574|9585.5|9575.5|9586.3|9576.3|9583|9573|20
1637328070000|2021-11-19 13:21:10|9585.3|9575.3|9583.8|9573.8|9586|9576|9583.8|9573.8|12
1637328080000|2021-11-19 13:21:20|9585.3|9575.3|9581.8|9571.8|9585.3|9575.3|9581.8|9571.8|20
1637328090000|2021-11-19 13:21:30|9581|9571|9581.8|9571.8|9586.8|9576.8|9581|9571|18
1637328100000|2021-11-19 13:21:40|9579.8|9569.8|9582.3|9572.3|9586|9576|9579.5|9569.5|24
1637328110000|2021-11-19 13:21:50|9582.5|9572.5|9585.5|9575.5|9585.5|9575.5|9580.8|9570.8|17
1637328120000|2021-11-19 13:22:00|9585|9575|9588.8|9578.8|9589.3|9579.3|9585|9575|16
1637328130000|2021-11-19 13:22:10|9589|9579|9590.5|9580.5|9593.5|9583.5|9589|9579|17
1637328140000|2021-11-19 13:22:20|9590.8|9580.8|9590|9580|9591|9581|9589|9579|9
1637328150000|2021-11-19 13:22:30|9590.3|9580.3|9591|9581|9592.5|9582.5|9589.8|9579.8|19
1637328160000|2021-11-19 13:22:40|9591.3|9581.3|9590.8|9580.8|9593.5|9583.5|9590.3|9580.3|21
1637328170000|2021-11-19 13:22:50|9591|9581|9593.8|9583.8|9594.3|9584.3|9591|9581|9
1637328180000|2021-11-19 13:23:00|9593.5|9583.5|9591.3|9581.3|9593.5|9583.5|9590.5|9580.5|14
1637328190000|2021-11-19 13:23:10|9591.5|9581.5|9595|9585|9598.3|9588.3|9591.5|9581.5|19
1637328200000|2021-11-19 13:23:20|9594.8|9584.8|9594.5|9584.5|9595|9585|9593.8|9583.8|12
1637328210000|2021-11-19 13:23:30|9594.8|9584.8|9596.3|9586.3|9596.5|9586.5|9594.8|9584.8|12
1637328220000|2021-11-19 13:23:40|9596|9586|9597|9587|9597|9587|9595|9585|16
1637328230000|2021-11-19 13:23:50|9597.3|9587.3|9595.5|9585.5|9597.3|9587.3|9595.3|9585.3|11
1637328240000|2021-11-19 13:24:00|9595.8|9585.8|9595|9585|9601|9591|9595|9585|25
1637328250000|2021-11-19 13:24:10|9594.8|9584.8|9596.3|9586.3|9596.8|9586.8|9592.3|9582.3|25
1637328260000|2021-11-19 13:24:20|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1637328270000|2021-11-19 13:24:30|9596.3|9586.3|9595.8|9585.8|9596.3|9586.3|9595.3|9585.3|4
1637328280000|2021-11-19 13:24:40|9596|9586|9596.8|9586.8|9596.8|9586.8|9596|9586|4
1637328290000|2021-11-19 13:24:50|9596.5|9586.5|9597.3|9587.3|9597.5|9587.5|9594.3|9584.3|15
1637328300000|2021-11-19 13:25:00|9597.5|9587.5|9597.8|9587.8|9602|9592|9596.3|9586.3|26
1637328310000|2021-11-19 13:25:10|9598.3|9588.3|9594.5|9584.5|9598.3|9588.3|9594.5|9584.5|16
1637328320000|2021-11-19 13:25:20|9593.8|9583.8|9594.3|9584.3|9596.3|9586.3|9593.5|9583.5|21
1637328330000|2021-11-19 13:25:30|9594|9584|9597|9587|9597.8|9587.8|9594|9584|19
1637328340000|2021-11-19 13:25:40|9596.8|9586.8|9598|9588|9598.3|9588.3|9596.3|9586.3|14
1637328350000|2021-11-19 13:25:50|9597.3|9587.3|9600|9590|9600.5|9590.5|9596.3|9586.3|12
1637328360000|2021-11-19 13:26:00|9599.8|9589.8|9603|9593|9605.3|9595.3|9599.8|9589.8|24
1637328370000|2021-11-19 13:26:10|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9600.5|9590.5|16
1637328380000|2021-11-19 13:26:20|9603|9593|9602.3|9592.3|9603.8|9593.8|9601.3|9591.3|23
1637328390000|2021-11-19 13:26:30|9602|9592|9600.5|9590.5|9602|9592|9599.5|9589.5|14
1637328400000|2021-11-19 13:26:40|9600.8|9590.8|9602.8|9592.8|9603.8|9593.8|9600.8|9590.8|18
1637328410000|2021-11-19 13:26:50|9602.3|9592.3|9602.5|9592.5|9604|9594|9602|9592|14
1637328420000|2021-11-19 13:27:00|9602.3|9592.3|9600.8|9590.8|9605.8|9595.8|9599.8|9589.8|21
1637328430000|2021-11-19 13:27:10|9601|9591|9602.8|9592.8|9604.8|9594.8|9600.5|9590.5|23
1637328440000|2021-11-19 13:27:20|9602.5|9592.5|9603.8|9593.8|9605|9595|9601.8|9591.8|17
1637328450000|2021-11-19 13:27:30|9603.5|9593.5|9603.5|9593.5|9604.8|9594.8|9602.8|9592.8|19
1637328460000|2021-11-19 13:27:40|9602.5|9592.5|9605.3|9595.3|9605.8|9595.8|9602.5|9592.5|24
1637328470000|2021-11-19 13:27:50|9605.8|9595.8|9607.8|9597.8|9608.3|9598.3|9605.8|9595.8|17
1637328480000|2021-11-19 13:28:00|9608.3|9598.3|9604.8|9594.8|9609|9599|9604.8|9594.8|16
1637328490000|2021-11-19 13:28:10|9604.5|9594.5|9602.3|9592.3|9604.8|9594.8|9600.5|9590.5|22
1637328500000|2021-11-19 13:28:20|9602|9592|9604.5|9594.5|9604.8|9594.8|9602|9592|20
1637328510000|2021-11-19 13:28:30|9604.3|9594.3|9604|9594|9604.5|9594.5|9603.8|9593.8|14
1637328520000|2021-11-19 13:28:40|9604.3|9594.3|9606|9596|9609|9599|9604.3|9594.3|17
1637328530000|2021-11-19 13:28:50|9605|9595|9607.8|9597.8|9608|9598|9604.8|9594.8|17
1637328540000|2021-11-19 13:29:00|9607.5|9597.5|9608.5|9598.5|9609.3|9599.3|9607.5|9597.5|16
1637328550000|2021-11-19 13:29:10|9608.8|9598.8|9607.3|9597.3|9608.8|9598.8|9607.3|9597.3|11
1637328560000|2021-11-19 13:29:20|9607|9597|9605.3|9595.3|9607|9597|9605|9595|13
1637328570000|2021-11-19 13:29:30|9604.8|9594.8|9607.3|9597.3|9607.8|9597.8|9603|9593|14
1637328580000|2021-11-19 13:29:40|9607|9597|9606.5|9596.5|9607.5|9597.5|9605.3|9595.3|13
1637328590000|2021-11-19 13:29:50|9607|9597|9609.3|9599.3|9609.5|9599.5|9607|9597|19
1637328600000|2021-11-19 13:30:00|9609.5|9599.5|9611.3|9601.3|9614|9604|9609.5|9599.5|21
1637328610000|2021-11-19 13:30:10|9611.5|9601.5|9611.3|9601.3|9613.8|9603.8|9611|9601|16
1637328620000|2021-11-19 13:30:20|9611.5|9601.5|9613.5|9603.5|9614|9604|9610|9600|17
1637328630000|2021-11-19 13:30:30|9613|9603|9614|9604|9614.3|9604.3|9611.3|9601.3|16
1637328640000|2021-11-19 13:30:40|9613.8|9603.8|9612.8|9602.8|9613.8|9603.8|9610.3|9600.3|15
1637328650000|2021-11-19 13:30:50|9612.3|9602.3|9612.8|9602.8|9614.3|9604.3|9611.5|9601.5|21
1637328660000|2021-11-19 13:31:00|9613.3|9603.3|9615.8|9605.8|9618|9608|9613.3|9603.3|17
1637328670000|2021-11-19 13:31:10|9615.5|9605.5|9617.8|9607.8|9618.3|9608.3|9614.8|9604.8|9
1637328680000|2021-11-19 13:31:20|9617|9607|9613.5|9603.5|9617|9607|9613.5|9603.5|18
1637328690000|2021-11-19 13:31:30|9615|9605|9616.3|9606.3|9618.8|9608.8|9613.5|9603.5|21
1637328700000|2021-11-19 13:31:40|9615.8|9605.8|9615.8|9605.8|9617.3|9607.3|9614.3|9604.3|23
1637328710000|2021-11-19 13:31:50|9616|9606|9615.8|9605.8|9619|9609|9615|9605|24
1637328720000|2021-11-19 13:32:00|9615.5|9605.5|9617|9607|9617.5|9607.5|9615.3|9605.3|12
1637328730000|2021-11-19 13:32:10|9616.5|9606.5|9617.8|9607.8|9617.8|9607.8|9616.5|9606.5|9
1637328740000|2021-11-19 13:32:20|9617.3|9607.3|9615.5|9605.5|9618.5|9608.5|9614.3|9604.3|16
1637328750000|2021-11-19 13:32:30|9615|9605|9614|9604|9615|9605|9611.3|9601.3|25
1637328760000|2021-11-19 13:32:40|9614.8|9604.8|9613.3|9603.3|9615|9605|9612.3|9602.3|22
1637328770000|2021-11-19 13:32:50|9613.5|9603.5|9612.5|9602.5|9615.8|9605.8|9612.5|9602.5|14
1637328780000|2021-11-19 13:33:00|9613.5|9603.5|9614.8|9604.8|9615.5|9605.5|9613.5|9603.5|17
1637328790000|2021-11-19 13:33:10|9614.3|9604.3|9611.5|9601.5|9614.3|9604.3|9611.5|9601.5|20
1637328800000|2021-11-19 13:33:20|9611.3|9601.3|9612|9602|9612.5|9602.5|9611.3|9601.3|15
1637328810000|2021-11-19 13:33:30|9611.8|9601.8|9607.9|9597.9|9613.8|9603.8|9607.9|9597.9|21
1637328820000|2021-11-19 13:33:40|9608|9598|9607.5|9597.5|9608|9598|9606.3|9596.3|13
1637328830000|2021-11-19 13:33:50|9607.8|9597.8|9604.5|9594.5|9607.8|9597.8|9603.3|9593.3|16
1637328840000|2021-11-19 13:34:00|9604.3|9594.3|9604.8|9594.8|9608|9598|9604.3|9594.3|14
1637328850000|2021-11-19 13:34:10|9604.5|9594.5|9605|9595|9605.8|9595.8|9602.8|9592.8|21
1637328860000|2021-11-19 13:34:20|9605.8|9595.8|9602|9592|9605.8|9595.8|9601.8|9591.8|11
1637328870000|2021-11-19 13:34:30|9601.5|9591.5|9605.3|9595.3|9605.3|9595.3|9600|9590|21
1637328880000|2021-11-19 13:34:40|9605.8|9595.8|9608|9598|9608.3|9598.3|9605.5|9595.5|19
1637328890000|2021-11-19 13:34:50|9608.3|9598.3|9612.3|9602.3|9612.8|9602.8|9608|9598|18
1637328900000|2021-11-19 13:35:00|9612.5|9602.5|9614|9604|9614.3|9604.3|9612.3|9602.3|15
1637328910000|2021-11-19 13:35:10|9614.5|9604.5|9614|9604|9614.5|9604.5|9613|9603|10
1637328920000|2021-11-19 13:35:20|9613.5|9603.5|9614.5|9604.5|9615.8|9605.8|9613.5|9603.5|10
1637328930000|2021-11-19 13:35:30|9614.8|9604.8|9615.8|9605.8|9616.3|9606.3|9614.8|9604.8|14
1637328940000|2021-11-19 13:35:40|9615|9605|9616|9606|9616.5|9606.5|9614.8|9604.8|8
1637328950000|2021-11-19 13:35:50|9615|9605|9614|9604|9615.5|9605.5|9612|9602|11
1637328960000|2021-11-19 13:36:00|9613.3|9603.3|9617.3|9607.3|9617.3|9607.3|9613|9603|15
1637328970000|2021-11-19 13:36:10|9617|9607|9614|9604|9617.3|9607.3|9614|9604|10
1637328980000|2021-11-19 13:36:20|9613.8|9603.8|9611|9601|9613.8|9603.8|9610.5|9600.5|22
1637328990000|2021-11-19 13:36:30|9610.8|9600.8|9609|9599|9611.5|9601.5|9608.8|9598.8|22
1637329000000|2021-11-19 13:36:40|9608.8|9598.8|9607.5|9597.5|9609.3|9599.3|9607.3|9597.3|13
1637329010000|2021-11-19 13:36:50|9607|9597|9606|9596|9607|9597|9603.3|9593.3|19
1637329020000|2021-11-19 13:37:00|9606.3|9596.3|9606.5|9596.5|9609|9599|9605|9595|16
1637329030000|2021-11-19 13:37:10|9606.8|9596.8|9605.8|9595.8|9607.3|9597.3|9604.5|9594.5|10
1637329040000|2021-11-19 13:37:20|9606|9596|9604|9594|9606.5|9596.5|9603.3|9593.3|16
1637329050000|2021-11-19 13:37:30|9604.3|9594.3|9605.8|9595.8|9606|9596|9604.3|9594.3|14
1637329060000|2021-11-19 13:37:40|9605.5|9595.5|9606.5|9596.5|9606.5|9596.5|9605|9595|7
1637329070000|2021-11-19 13:37:50|9606.3|9596.3|9606.8|9596.8|9608.3|9598.3|9606.3|9596.3|14
1637329080000|2021-11-19 13:38:00|9607.3|9597.3|9609.5|9599.5|9609.5|9599.5|9607|9597|17
1637329090000|2021-11-19 13:38:10|9609.3|9599.3|9607.5|9597.5|9609.3|9599.3|9606.5|9596.5|16
1637329100000|2021-11-19 13:38:20|9609|9599|9609.5|9599.5|9611.3|9601.3|9608.3|9598.3|20
1637329110000|2021-11-19 13:38:30|9610.5|9600.5|9610.8|9600.8|9611.3|9601.3|9609.8|9599.8|15
1637329120000|2021-11-19 13:38:40|9610.3|9600.3|9608.3|9598.3|9610.3|9600.3|9607.8|9597.8|15
1637329130000|2021-11-19 13:38:50|9608.8|9598.8|9608.3|9598.3|9608.8|9598.8|9608|9598|10
1637329140000|2021-11-19 13:39:00|9609.3|9599.3|9610.3|9600.3|9611|9601|9608.5|9598.5|17
1637329150000|2021-11-19 13:39:10|9610|9600|9606.8|9596.8|9610.3|9600.3|9606.5|9596.5|7
1637329160000|2021-11-19 13:39:20|9607|9597|9608|9598|9608.3|9598.3|9606.5|9596.5|14
1637329170000|2021-11-19 13:39:30|9606.8|9596.8|9606.5|9596.5|9608.3|9598.3|9605.5|9595.5|19
1637329180000|2021-11-19 13:39:40|9611.8|9601.8|9614|9604|9614|9604|9611.8|9601.8|18
1637329190000|2021-11-19 13:39:50|9614.3|9604.3|9616.3|9606.3|9616.3|9606.3|9614|9604|8
1637329200000|2021-11-19 13:40:00|9616|9606|9619.8|9609.8|9621.3|9611.3|9616|9606|14
1637329210000|2021-11-19 13:40:10|9620|9610|9619.5|9609.5|9621.8|9611.8|9619.3|9609.3|12
1637329220000|2021-11-19 13:40:20|9620|9610|9621.5|9611.5|9621.5|9611.5|9620|9610|12
1637329230000|2021-11-19 13:40:30|9620.8|9610.8|9620.5|9610.5|9620.8|9610.8|9619|9609|12
1637329240000|2021-11-19 13:40:40|9620.3|9610.3|9621|9611|9621|9611|9619.5|9609.5|13
1637329250000|2021-11-19 13:40:50|9621.3|9611.3|9622.5|9612.5|9622.5|9612.5|9621.3|9611.3|9
1637329260000|2021-11-19 13:41:00|9622.8|9612.8|9624.3|9614.3|9625.4|9615.4|9622.8|9612.8|9
1637329270000|2021-11-19 13:41:10|9625.3|9615.3|9624.5|9614.5|9625.3|9615.3|9623.3|9613.3|4
1637329280000|2021-11-19 13:41:20|9624.8|9614.8|9624|9614|9625.8|9615.8|9620.8|9610.8|17
1637329290000|2021-11-19 13:41:30|9623|9613|9622|9612|9623.5|9613.5|9621.8|9611.8|15
1637329300000|2021-11-19 13:41:40|9621.5|9611.5|9623|9613|9623.8|9613.8|9620|9610|20
1637329310000|2021-11-19 13:41:50|9623.5|9613.5|9620.5|9610.5|9623.5|9613.5|9619.5|9609.5|19
1637329320000|2021-11-19 13:42:00|9620.3|9610.3|9622|9612|9623|9613|9620.3|9610.3|12
1637329330000|2021-11-19 13:42:10|9621.3|9611.3|9632.8|9622.8|9632.8|9622.8|9621|9611|23
1637329340000|2021-11-19 13:42:20|9632|9622|9632.8|9622.8|9633.3|9623.3|9631|9621|22
1637329350000|2021-11-19 13:42:30|9633|9623|9633.8|9623.8|9634|9624|9632.3|9622.3|16
1637329360000|2021-11-19 13:42:40|9634|9624|9634|9624|9634|9624|9633.5|9623.5|13
1637329370000|2021-11-19 13:42:50|9633.8|9623.8|9633.6|9623.6|9633.8|9623.8|9632.5|9622.5|12
1637329380000|2021-11-19 13:43:00|9634|9624|9636.5|9626.5|9637.5|9627.5|9634|9624|18
1637329390000|2021-11-19 13:43:10|9636.3|9626.3|9635.8|9625.8|9637|9627|9634|9624|23
1637329400000|2021-11-19 13:43:20|9634.5|9624.5|9634.3|9624.3|9635.5|9625.5|9633.8|9623.8|17
1637329410000|2021-11-19 13:43:30|9634.5|9624.5|9634.5|9624.5|9635.8|9625.8|9634.3|9624.3|13
1637329420000|2021-11-19 13:43:40|9634.3|9624.3|9634.8|9624.8|9635.3|9625.3|9633.3|9623.3|13
1637329430000|2021-11-19 13:43:50|9635|9625|9636.5|9626.5|9636.5|9626.5|9634.5|9624.5|12
1637329440000|2021-11-19 13:44:00|9635.3|9625.3|9634.3|9624.3|9635.8|9625.8|9634.3|9624.3|14
1637329450000|2021-11-19 13:44:10|9633.5|9623.5|9634.8|9624.8|9634.8|9624.8|9631.6|9621.6|12
1637329460000|2021-11-19 13:44:20|9635|9625|9634.3|9624.3|9635|9625|9633.5|9623.5|9
1637329470000|2021-11-19 13:44:30|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9633.8|9623.8|5
1637329480000|2021-11-19 13:44:40|9634.3|9624.3|9634.3|9624.3|9634.5|9624.5|9633.3|9623.3|13
1637329490000|2021-11-19 13:44:50|9634|9624|9633.8|9623.8|9634|9624|9633.3|9623.3|9
1637329500000|2021-11-19 13:45:00|9634|9624|9634|9624|9634.8|9624.8|9634|9624|13
1637329510000|2021-11-19 13:45:10|9634.3|9624.3|9634.3|9624.3|9635|9625|9634|9624|16
1637329520000|2021-11-19 13:45:20|9634.5|9624.5|9634|9624|9634.5|9624.5|9634|9624|2
1637329530000|2021-11-19 13:45:30|9634.5|9624.5|9634|9624|9634.5|9624.5|9634|9624|2
1637329540000|2021-11-19 13:45:40|9634.3|9624.3|9634.3|9624.3|9634.5|9624.5|9634|9624|8
1637329550000|2021-11-19 13:45:50|9634.5|9624.5|9634|9624|9635.8|9625.8|9633.5|9623.5|18
1637329560000|2021-11-19 13:46:00|9634.3|9624.3|9634|9624|9634.8|9624.8|9633.5|9623.5|12
1637329570000|2021-11-19 13:46:10|9633.8|9623.8|9633.8|9623.8|9634|9624|9633.8|9623.8|7
1637329580000|2021-11-19 13:46:20|9633.5|9623.5|9634.3|9624.3|9634.3|9624.3|9633.5|9623.5|4
1637329590000|2021-11-19 13:46:30|9634|9624|9634|9624|9634.3|9624.3|9634|9624|3
1637329600000|2021-11-19 13:46:40|9634.3|9624.3|9634|9624|9634.3|9624.3|9633.8|9623.8|6
1637329610000|2021-11-19 13:46:50|9634.3|9624.3|9638.3|9628.3|9638.3|9628.3|9634.3|9624.3|17
1637329620000|2021-11-19 13:47:00|9638|9628|9639.8|9629.8|9641.5|9631.5|9638|9628|15
1637329630000|2021-11-19 13:47:10|9640|9630|9641.5|9631.5|9641.5|9631.5|9638.6|9628.6|9
1637329640000|2021-11-19 13:47:20|9641.8|9631.8|9642.3|9632.3|9642.5|9632.5|9641.8|9631.8|14
1637329650000|2021-11-19 13:47:30|9642.5|9632.5|9644|9634|9644|9634|9641.5|9631.5|11
1637329660000|2021-11-19 13:47:40|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|9642.3|9632.3|11
1637329670000|2021-11-19 13:47:50|9643.5|9633.5|9646.5|9636.5|9646.5|9636.5|9643.5|9633.5|10
1637329680000|2021-11-19 13:48:00|9646.8|9636.8|9647.3|9637.3|9647.5|9637.5|9646.5|9636.5|14
1637329690000|2021-11-19 13:48:10|9647|9637|9645.5|9635.5|9647.3|9637.3|9645.3|9635.3|17
1637329700000|2021-11-19 13:48:20|9645.3|9635.3|9644.3|9634.3|9645.3|9635.3|9644|9634|17
1637329710000|2021-11-19 13:48:30|9643.8|9633.8|9645.8|9635.8|9646|9636|9642.8|9632.8|24
1637329720000|2021-11-19 13:48:40|9645|9635|9646.5|9636.5|9646.8|9636.8|9645|9635|17
1637329730000|2021-11-19 13:48:50|9646.3|9636.3|9646.8|9636.8|9647|9637|9644.5|9634.5|14
1637329740000|2021-11-19 13:49:00|9646.5|9636.5|9644.8|9634.8|9647|9637|9643|9633|18
1637329750000|2021-11-19 13:49:10|9644.3|9634.3|9643.8|9633.8|9645|9635|9643|9633|18
1637329760000|2021-11-19 13:49:20|9642.5|9632.5|9641.3|9631.3|9643.8|9633.8|9640.8|9630.8|14
1637329770000|2021-11-19 13:49:30|9641.5|9631.5|9641|9631|9641.8|9631.8|9641|9631|12
1637329780000|2021-11-19 13:49:40|9641.5|9631.5|9641.3|9631.3|9642.3|9632.3|9640.3|9630.3|17
1637329790000|2021-11-19 13:49:50|9641|9631|9640.8|9630.8|9641.5|9631.5|9638.8|9628.8|18
1637329800000|2021-11-19 13:50:00|9640.5|9630.5|9643.5|9633.5|9643.8|9633.8|9640.5|9630.5|15
1637329810000|2021-11-19 13:50:10|9644|9634|9645.5|9635.5|9646.3|9636.3|9644|9634|14
1637329820000|2021-11-19 13:50:20|9646.5|9636.5|9646|9636|9646.5|9636.5|9643.8|9633.8|14
1637329830000|2021-11-19 13:50:30|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9644|9634|13
1637329840000|2021-11-19 13:50:40|9646|9636|9646.3|9636.3|9646.3|9636.3|9645.5|9635.5|12
1637329850000|2021-11-19 13:50:50|9646|9636|9646|9636|9646|9636|9644.5|9634.5|11
1637329860000|2021-11-19 13:51:00|9645.8|9635.8|9644|9634|9646|9636|9644|9634|16
1637329870000|2021-11-19 13:51:10|9643.3|9633.3|9642|9632|9643.8|9633.8|9641.8|9631.8|19
1637329880000|2021-11-19 13:51:20|9642.3|9632.3|9642|9632|9642.3|9632.3|9640|9630|19
1637329890000|2021-11-19 13:51:30|9641.3|9631.3|9640.5|9630.5|9642.3|9632.3|9639.8|9629.8|11
1637329900000|2021-11-19 13:51:40|9640.3|9630.3|9641.3|9631.3|9641.3|9631.3|9639.5|9629.5|19
1637329910000|2021-11-19 13:51:50|9641|9631|9642.3|9632.3|9642.3|9632.3|9641|9631|11
1637329920000|2021-11-19 13:52:00|9642.5|9632.5|9644.8|9634.8|9644.8|9634.8|9642.3|9632.3|13
1637329930000|2021-11-19 13:52:10|9642.3|9632.3|9643.3|9633.3|9644|9634|9642|9632|15
1637329940000|2021-11-19 13:52:20|9643.5|9633.5|9643.5|9633.5|9644|9634|9642.8|9632.8|13
1637329950000|2021-11-19 13:52:30|9643.8|9633.8|9639.8|9629.8|9644.3|9634.3|9639.8|9629.8|15
1637329960000|2021-11-19 13:52:40|9640|9630|9643.3|9633.3|9643.3|9633.3|9639.5|9629.5|9
1637329970000|2021-11-19 13:52:50|9643.1|9633.1|9643.5|9633.5|9645.3|9635.3|9642.8|9632.8|15
1637329980000|2021-11-19 13:53:00|9643.8|9633.8|9638.3|9628.3|9643.8|9633.8|9638.3|9628.3|7
1637329990000|2021-11-19 13:53:10|9638.5|9628.5|9643|9633|9643|9633|9638.5|9628.5|21
1637330000000|2021-11-19 13:53:20|9643.3|9633.3|9642.5|9632.5|9644.3|9634.3|9642.3|9632.3|15
1637330010000|2021-11-19 13:53:30|9642.8|9632.8|9639.5|9629.5|9642.8|9632.8|9639.5|9629.5|14
1637330020000|2021-11-19 13:53:40|9639.8|9629.8|9637|9627|9640.5|9630.5|9636.8|9626.8|17
1637330030000|2021-11-19 13:53:50|9636|9626|9633|9623|9637|9627|9632.5|9622.5|18
1637330040000|2021-11-19 13:54:00|9632.8|9622.8|9633.5|9623.5|9633.8|9623.8|9632.5|9622.5|18
1637330050000|2021-11-19 13:54:10|9633.3|9623.3|9630.8|9620.8|9634|9624|9630.8|9620.8|21
1637330060000|2021-11-19 13:54:20|9631.5|9621.5|9631.3|9621.3|9631.8|9621.8|9630.5|9620.5|14
1637330070000|2021-11-19 13:54:30|9630.3|9620.3|9629.3|9619.3|9630.3|9620.3|9628|9618|20
1637330080000|2021-11-19 13:54:40|9629.5|9619.5|9628.8|9618.8|9630|9620|9628|9618|18
1637330090000|2021-11-19 13:54:50|9628.5|9618.5|9628.3|9618.3|9628.8|9618.8|9627.5|9617.5|12
1637330100000|2021-11-19 13:55:00|9628|9618|9628.8|9618.8|9629|9619|9628|9618|16
1637330110000|2021-11-19 13:55:10|9629|9619|9629.5|9619.5|9630|9620|9629|9619|10
1637330120000|2021-11-19 13:55:20|9628.8|9618.8|9626|9616|9628.8|9618.8|9626|9616|14
1637330130000|2021-11-19 13:55:30|9625.8|9615.8|9623.3|9613.3|9625.8|9615.8|9618|9608|16
1637330140000|2021-11-19 13:55:40|9623|9613|9619.8|9609.8|9623.5|9613.5|9614.4|9604.4|22
1637330150000|2021-11-19 13:55:50|9620|9610|9619.5|9609.5|9620.5|9610.5|9618|9608|23
1637330160000|2021-11-19 13:56:00|9619.3|9609.3|9622.5|9612.5|9623|9613|9619|9609|20
1637330170000|2021-11-19 13:56:10|9622.8|9612.8|9622|9612|9623.5|9613.5|9621.5|9611.5|15
1637330180000|2021-11-19 13:56:20|9622.3|9612.3|9622.3|9612.3|9623|9613|9622.3|9612.3|14
1637330190000|2021-11-19 13:56:30|9622.8|9612.8|9623|9613|9623|9613|9620.3|9610.3|18
1637330200000|2021-11-19 13:56:40|9622.8|9612.8|9620.8|9610.8|9622.8|9612.8|9620|9610|20
1637330210000|2021-11-19 13:56:50|9621.3|9611.3|9619.8|9609.8|9622|9612|9619.8|9609.8|10
1637330220000|2021-11-19 13:57:00|9619.3|9609.3|9615.8|9605.8|9619.8|9609.8|9614|9604|17
1637330230000|2021-11-19 13:57:10|9616.5|9606.5|9618.3|9608.3|9619.3|9609.3|9615.8|9605.8|22
1637330240000|2021-11-19 13:57:20|9618.8|9608.8|9618|9608|9618.8|9608.8|9617.5|9607.5|11
1637330250000|2021-11-19 13:57:30|9617.8|9607.8|9621.3|9611.3|9621.3|9611.3|9617.8|9607.8|8
1637330260000|2021-11-19 13:57:40|9621|9611|9619.5|9609.5|9622.5|9612.5|9618.8|9608.8|19
1637330270000|2021-11-19 13:57:50|9619.3|9609.3|9616.5|9606.5|9619.3|9609.3|9616|9606|15
1637330280000|2021-11-19 13:58:00|9616.8|9606.8|9617.8|9607.8|9620.5|9610.5|9616.8|9606.8|27
1637330290000|2021-11-19 13:58:10|9618.3|9608.3|9617.5|9607.5|9618.5|9608.5|9616.3|9606.3|19
1637330300000|2021-11-19 13:58:20|9617.3|9607.3|9615.5|9605.5|9618.3|9608.3|9615.5|9605.5|23
1637330310000|2021-11-19 13:58:30|9616|9606|9617|9607|9618.3|9608.3|9616|9606|17
1637330320000|2021-11-19 13:58:40|9616.8|9606.8|9618.5|9608.5|9619.5|9609.5|9616.5|9606.5|17
1637330330000|2021-11-19 13:58:50|9617.8|9607.8|9620|9610|9620|9610|9617.8|9607.8|9
1637330340000|2021-11-19 13:59:00|9619.8|9609.8|9622.8|9612.8|9622.8|9612.8|9619.5|9609.5|14
1637330350000|2021-11-19 13:59:10|9623.3|9613.3|9622.3|9612.3|9623.5|9613.5|9622.3|9612.3|14
1637330360000|2021-11-19 13:59:20|9620.5|9610.5|9620.3|9610.3|9620.5|9610.5|9618.5|9608.5|19
1637330370000|2021-11-19 13:59:30|9620|9610|9617.5|9607.5|9620|9610|9617.3|9607.3|18
1637330380000|2021-11-19 13:59:40|9617.3|9607.3|9617.5|9607.5|9619.5|9609.5|9616|9606|19
1637330390000|2021-11-19 13:59:50|9618.3|9608.3|9617|9607|9618.3|9608.3|9615.5|9605.5|14
1637330400000|2021-11-19 14:00:00|9617.3|9607.3|9620.3|9610.3|9621|9611|9617.3|9607.3|23
1637330410000|2021-11-19 14:00:10|9620.5|9610.5|9621.3|9611.3|9622|9612|9620.5|9610.5|15
1637330420000|2021-11-19 14:00:20|9621.5|9611.5|9617.8|9607.8|9621.8|9611.8|9617.5|9607.5|19
1637330430000|2021-11-19 14:00:30|9617.3|9607.3|9618.5|9608.5|9618.5|9608.5|9616.5|9606.5|11
1637330440000|2021-11-19 14:00:40|9618.8|9608.8|9616.8|9606.8|9619.5|9609.5|9616.8|9606.8|12
1637330450000|2021-11-19 14:00:50|9616.3|9606.3|9616.3|9606.3|9616.5|9606.5|9615|9605|13
1637330460000|2021-11-19 14:01:00|9616.8|9606.8|9618|9608|9618.5|9608.5|9615|9605|18
1637330470000|2021-11-19 14:01:10|9617.8|9607.8|9613.5|9603.5|9617.8|9607.8|9613.3|9603.3|14
1637330480000|2021-11-19 14:01:20|9614|9604|9613.3|9603.3|9614.3|9604.3|9611.5|9601.5|16
1637330490000|2021-11-19 14:01:30|9612.8|9602.8|9611.5|9601.5|9612.8|9602.8|9611.5|9601.5|11
1637330500000|2021-11-19 14:01:40|9611.3|9601.3|9609|9599|9611.3|9601.3|9608.8|9598.8|21
1637330510000|2021-11-19 14:01:50|9608.3|9598.3|9610.5|9600.5|9611|9601|9608|9598|15
1637330520000|2021-11-19 14:02:00|9611|9601|9613.3|9603.3|9613.5|9603.5|9610.8|9600.8|13
1637330530000|2021-11-19 14:02:10|9613.5|9603.5|9606.8|9596.8|9613.8|9603.8|9604|9594|21
1637330540000|2021-11-19 14:02:20|9607|9597|9610.3|9600.3|9610.5|9600.5|9607|9597|16
1637330550000|2021-11-19 14:02:30|9610.5|9600.5|9611.5|9601.5|9611.5|9601.5|9610.3|9600.3|10
1637330560000|2021-11-19 14:02:40|9611.3|9601.3|9605.8|9595.8|9611.3|9601.3|9605.8|9595.8|15
1637330570000|2021-11-19 14:02:50|9605.5|9595.5|9602.8|9592.8|9605.5|9595.5|9601.3|9591.3|20
1637330580000|2021-11-19 14:03:00|9603|9593|9599.5|9589.5|9603|9593|9597.8|9587.8|20
1637330590000|2021-11-19 14:03:10|9599.8|9589.8|9601.3|9591.3|9601.8|9591.8|9599.5|9589.5|14
1637330600000|2021-11-19 14:03:20|9602|9592|9606.3|9596.3|9606.3|9596.3|9602|9592|14
1637330610000|2021-11-19 14:03:30|9606|9596|9606.3|9596.3|9607.3|9597.3|9605.8|9595.8|12
1637330620000|2021-11-19 14:03:40|9606.5|9596.5|9609|9599|9609.8|9599.8|9606.5|9596.5|11
1637330630000|2021-11-19 14:03:50|9609.3|9599.3|9611|9601|9611|9601|9609.3|9599.3|6
1637330640000|2021-11-19 14:04:00|9610.8|9600.8|9612.3|9602.3|9612.8|9602.8|9610.8|9600.8|10
1637330650000|2021-11-19 14:04:10|9612|9602|9611.8|9601.8|9612.5|9602.5|9609|9599|14
1637330660000|2021-11-19 14:04:20|9612.5|9602.5|9614.8|9604.8|9615.8|9605.8|9611.8|9601.8|14
1637330670000|2021-11-19 14:04:30|9615.3|9605.3|9617|9607|9617.5|9607.5|9614.8|9604.8|14
1637330680000|2021-11-19 14:04:40|9617.3|9607.3|9618.5|9608.5|9618.5|9608.5|9617.3|9607.3|12
1637330690000|2021-11-19 14:04:50|9618.8|9608.8|9619.8|9609.8|9619.8|9609.8|9618.8|9608.8|8
1637330700000|2021-11-19 14:05:00|9619.3|9609.3|9619.3|9609.3|9620.3|9610.3|9617.5|9607.5|17
1637330710000|2021-11-19 14:05:10|9619|9609|9618.8|9608.8|9619|9609|9618|9608|11
1637330720000|2021-11-19 14:05:20|9619|9609|9620.3|9610.3|9620.8|9610.8|9619|9609|16
1637330730000|2021-11-19 14:05:30|9620|9610|9622.3|9612.3|9622.5|9612.5|9618.8|9608.8|14
1637330740000|2021-11-19 14:05:40|9622|9612|9623|9613|9623.3|9613.3|9620.3|9610.3|17
1637330750000|2021-11-19 14:05:50|9623.3|9613.3|9629.3|9619.3|9629.3|9619.3|9623|9613|14
1637330760000|2021-11-19 14:06:00|9629|9619|9628.5|9618.5|9629.5|9619.5|9628.3|9618.3|20
1637330770000|2021-11-19 14:06:10|9628.3|9618.3|9624.3|9614.3|9628.3|9618.3|9623|9613|19
1637330780000|2021-11-19 14:06:20|9624.5|9614.5|9624.5|9614.5|9625.8|9615.8|9622.5|9612.5|17
1637330790000|2021-11-19 14:06:30|9624.3|9614.3|9622.3|9612.3|9624.3|9614.3|9622|9612|11
1637330800000|2021-11-19 14:06:40|9622|9612|9618.8|9608.8|9622|9612|9618.8|9608.8|9
1637330810000|2021-11-19 14:06:50|9619|9609|9622|9612|9622.3|9612.3|9618.5|9608.5|13
1637330820000|2021-11-19 14:07:00|9620.3|9610.3|9622.8|9612.8|9622.8|9612.8|9620.3|9610.3|9
1637330830000|2021-11-19 14:07:10|9623|9613|9621|9611|9623.5|9613.5|9620.5|9610.5|16
1637330840000|2021-11-19 14:07:20|9620.8|9610.8|9620.3|9610.3|9620.8|9610.8|9620|9610|4
1637330850000|2021-11-19 14:07:30|9620.5|9610.5|9619|9609|9621.3|9611.3|9616.5|9606.5|15
1637330860000|2021-11-19 14:07:40|9619.3|9609.3|9617.8|9607.8|9619.8|9609.8|9617.8|9607.8|14
1637330870000|2021-11-19 14:07:50|9618|9608|9616.3|9606.3|9618.5|9608.5|9616.3|9606.3|15
1637330880000|2021-11-19 14:08:00|9615.8|9605.8|9616|9606|9616|9606|9615.8|9605.8|2
1637330900000|2021-11-19 14:08:20|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9614.1|9604.1|12
1637330910000|2021-11-19 14:08:30|9615.5|9605.5|9613.3|9603.3|9615.5|9605.5|9612.5|9602.5|16
1637330920000|2021-11-19 14:08:40|9613.5|9603.5|9612.5|9602.5|9614.5|9604.5|9612.5|9602.5|15
1637330930000|2021-11-19 14:08:50|9612.8|9602.8|9611.3|9601.3|9614.5|9604.5|9611.3|9601.3|21
1637330940000|2021-11-19 14:09:00|9611.5|9601.5|9611|9601|9611.8|9601.8|9610.8|9600.8|12
1637330950000|2021-11-19 14:09:10|9610.5|9600.5|9606.8|9596.8|9610.8|9600.8|9606|9596|25
1637330960000|2021-11-19 14:09:20|9606.5|9596.5|9611|9601|9611|9601|9606.5|9596.5|9
1637330970000|2021-11-19 14:09:30|9610.8|9600.8|9610.5|9600.5|9611|9601|9610.3|9600.3|6
1637330980000|2021-11-19 14:09:40|9610.3|9600.3|9609.3|9599.3|9610.3|9600.3|9608.8|9598.8|11
1637330990000|2021-11-19 14:09:50|9609.5|9599.5|9610|9600|9610.5|9600.5|9609|9599|13
1637331000000|2021-11-19 14:10:00|9610.3|9600.3|9607|9597|9610.5|9600.5|9606.5|9596.5|17
1637331010000|2021-11-19 14:10:10|9607.3|9597.3|9606.5|9596.5|9607.3|9597.3|9605.8|9595.8|11
1637331020000|2021-11-19 14:10:20|9606.8|9596.8|9607|9597|9608.5|9598.5|9606.3|9596.3|13
1637331030000|2021-11-19 14:10:30|9608.3|9598.3|9610.3|9600.3|9610.3|9600.3|9607|9597|12
1637331040000|2021-11-19 14:10:40|9609.3|9599.3|9610|9600|9610.3|9600.3|9609.3|9599.3|11
1637331050000|2021-11-19 14:10:50|9610.3|9600.3|9606.8|9596.8|9610.3|9600.3|9606.8|9596.8|9
1637331060000|2021-11-19 14:11:00|9607.3|9597.3|9606.8|9596.8|9607.8|9597.8|9606.8|9596.8|10
1637331070000|2021-11-19 14:11:10|9607|9597|9606.8|9596.8|9607.8|9597.8|9606.5|9596.5|13
1637331080000|2021-11-19 14:11:20|9607.3|9597.3|9607.8|9597.8|9608.3|9598.3|9606.8|9596.8|10
1637331090000|2021-11-19 14:11:30|9608|9598|9609.5|9599.5|9609.5|9599.5|9607.5|9597.5|12
1637331100000|2021-11-19 14:11:40|9609.3|9599.3|9608.3|9598.3|9609.5|9599.5|9608.3|9598.3|11
1637331110000|2021-11-19 14:11:50|9608.5|9598.5|9609|9599|9609.5|9599.5|9608.5|9598.5|8
1637331120000|2021-11-19 14:12:00|9609.3|9599.3|9610|9600|9611|9601|9609.3|9599.3|8
1637331130000|2021-11-19 14:12:10|9610.5|9600.5|9610.8|9600.8|9611.3|9601.3|9610.5|9600.5|4
1637331140000|2021-11-19 14:12:20|9611|9601|9610.5|9600.5|9611.5|9601.5|9610.5|9600.5|5
1637331150000|2021-11-19 14:12:30|9610.8|9600.8|9607.4|9597.4|9611|9601|9606.8|9596.8|9
1637331160000|2021-11-19 14:12:40|9607.1|9597.1|9609.5|9599.5|9610|9600|9606.3|9596.3|13
1637331170000|2021-11-19 14:12:50|9610|9600|9607.5|9597.5|9611|9601|9607.5|9597.5|21
1637331180000|2021-11-19 14:13:00|9607.8|9597.8|9604.8|9594.8|9607.8|9597.8|9603.3|9593.3|19
1637331190000|2021-11-19 14:13:10|9605.3|9595.3|9603.5|9593.5|9607.5|9597.5|9603.5|9593.5|22
1637331200000|2021-11-19 14:13:20|9603.3|9593.3|9609.3|9599.3|9609.5|9599.5|9603.3|9593.3|14
1637331210000|2021-11-19 14:13:30|9609.8|9599.8|9609|9599|9610.8|9600.8|9608.8|9598.8|17
1637331220000|2021-11-19 14:13:40|9609.5|9599.5|9610.5|9600.5|9610.5|9600.5|9608.5|9598.5|17
1637331230000|2021-11-19 14:13:50|9610.8|9600.8|9611|9601|9611.3|9601.3|9609|9599|13
1637331240000|2021-11-19 14:14:00|9611.3|9601.3|9616.3|9606.3|9616.3|9606.3|9610.5|9600.5|14
1637331250000|2021-11-19 14:14:10|9615.8|9605.8|9615.3|9605.3|9616.3|9606.3|9614.8|9604.8|12
1637331260000|2021-11-19 14:14:20|9615.5|9605.5|9620.3|9610.3|9620.3|9610.3|9615.5|9605.5|15
1637331270000|2021-11-19 14:14:30|9620.5|9610.5|9622.8|9612.8|9624.5|9614.5|9620.5|9610.5|25
1637331280000|2021-11-19 14:14:40|9621.3|9611.3|9622.5|9612.5|9624.3|9614.3|9621|9611|23
1637331290000|2021-11-19 14:14:50|9622.3|9612.3|9622|9612|9623.3|9613.3|9621|9611|27
1637331300000|2021-11-19 14:15:00|9621.8|9611.8|9623|9613|9623|9613|9618.8|9608.8|28
1637331310000|2021-11-19 14:15:10|9622.8|9612.8|9625.8|9615.8|9625.8|9615.8|9622.3|9612.3|23
1637331320000|2021-11-19 14:15:20|9626.3|9616.3|9626|9616|9628.5|9618.5|9624.3|9614.3|23
1637331330000|2021-11-19 14:15:30|9626.3|9616.3|9625.3|9615.3|9626.3|9616.3|9625|9615|15
1637331340000|2021-11-19 14:15:40|9625|9615|9626.5|9616.5|9628.8|9618.8|9625|9615|21
1637331350000|2021-11-19 14:15:50|9627|9617|9627.8|9617.8|9628.5|9618.5|9626.8|9616.8|17
1637331360000|2021-11-19 14:16:00|9628.8|9618.8|9625.8|9615.8|9629.5|9619.5|9625.8|9615.8|17
1637331370000|2021-11-19 14:16:10|9625.5|9615.5|9624.3|9614.3|9625.5|9615.5|9623|9613|10
1637331380000|2021-11-19 14:16:20|9624|9614|9625.8|9615.8|9626.5|9616.5|9622.5|9612.5|14
1637331390000|2021-11-19 14:16:30|9626.8|9616.8|9627.5|9617.5|9627.5|9617.5|9626.3|9616.3|18
1637331400000|2021-11-19 14:16:40|9626.5|9616.5|9628|9618|9628|9618|9626.5|9616.5|17
1637331410000|2021-11-19 14:16:50|9627.5|9617.5|9627.3|9617.3|9627.5|9617.5|9626.5|9616.5|8
1637331420000|2021-11-19 14:17:00|9627|9617|9626|9616|9627.5|9617.5|9626|9616|17
1637331430000|2021-11-19 14:17:10|9626.3|9616.3|9627.5|9617.5|9627.5|9617.5|9626.3|9616.3|10
1637331440000|2021-11-19 14:17:20|9627.3|9617.3|9627|9617|9627.5|9617.5|9626.5|9616.5|11
1637331450000|2021-11-19 14:17:30|9627.3|9617.3|9626.8|9616.8|9629.5|9619.5|9626.8|9616.8|14
1637331460000|2021-11-19 14:17:40|9626.5|9616.5|9629.5|9619.5|9629.5|9619.5|9626.5|9616.5|16
1637331470000|2021-11-19 14:17:50|9630.5|9620.5|9629.8|9619.8|9631|9621|9629.3|9619.3|10
1637331480000|2021-11-19 14:18:00|9629.5|9619.5|9627|9617|9629.5|9619.5|9627|9617|16
1637331490000|2021-11-19 14:18:10|9626.8|9616.8|9627.3|9617.3|9629|9619|9626|9616|19
1637331500000|2021-11-19 14:18:20|9627.8|9617.8|9629.8|9619.8|9631.5|9621.5|9627.8|9617.8|14
1637331510000|2021-11-19 14:18:30|9631|9621|9633.3|9623.3|9633.3|9623.3|9630.5|9620.5|19
1637331520000|2021-11-19 14:18:40|9633.8|9623.8|9633.5|9623.5|9635|9625|9631.3|9621.3|15
1637331530000|2021-11-19 14:18:50|9634|9624|9633.3|9623.3|9634.3|9624.3|9631.3|9621.3|22
1637331540000|2021-11-19 14:19:00|9632.3|9622.3|9635.3|9625.3|9636.8|9626.8|9632|9622|28
1637331550000|2021-11-19 14:19:10|9636|9626|9636.8|9626.8|9636.8|9626.8|9635|9625|15
1637331560000|2021-11-19 14:19:20|9637|9627|9631.8|9621.8|9638.5|9628.5|9631.8|9621.8|25
1637331570000|2021-11-19 14:19:30|9632|9622|9631.3|9621.3|9633.8|9623.8|9631.3|9621.3|17
1637331580000|2021-11-19 14:19:40|9631.5|9621.5|9635.3|9625.3|9637.5|9627.5|9631.5|9621.5|21
1637331590000|2021-11-19 14:19:50|9635.8|9625.8|9632.3|9622.3|9636.3|9626.3|9631.3|9621.3|22
1637331600000|2021-11-19 14:20:00|9632.8|9622.8|9635|9625|9635.3|9625.3|9631.5|9621.5|21
1637331610000|2021-11-19 14:20:10|9635.3|9625.3|9636|9626|9636|9626|9632.3|9622.3|19
1637331620000|2021-11-19 14:20:20|9636.5|9626.5|9634.5|9624.5|9636.5|9626.5|9633.8|9623.8|17
1637331630000|2021-11-19 14:20:30|9634.3|9624.3|9634|9624|9635.3|9625.3|9634|9624|17
1637331640000|2021-11-19 14:20:40|9634.3|9624.3|9634|9624|9634.5|9624.5|9633|9623|19
1637331650000|2021-11-19 14:20:50|9634.3|9624.3|9632|9622|9634.3|9624.3|9631.8|9621.8|15
1637331660000|2021-11-19 14:21:00|9632.3|9622.3|9631.8|9621.8|9636.5|9626.5|9631.5|9621.5|20
1637331670000|2021-11-19 14:21:10|9632|9622|9631.5|9621.5|9632.8|9622.8|9631.3|9621.3|8
1637331680000|2021-11-19 14:21:20|9631.8|9621.8|9631.8|9621.8|9632.3|9622.3|9631.5|9621.5|7
1637331690000|2021-11-19 14:21:30|9631.5|9621.5|9631.5|9621.5|9632.3|9622.3|9630.5|9620.5|18
1637331700000|2021-11-19 14:21:40|9631.8|9621.8|9630.5|9620.5|9631.8|9621.8|9629.8|9619.8|18
1637331710000|2021-11-19 14:21:50|9630.8|9620.8|9631|9621|9631.5|9621.5|9629.8|9619.8|19
1637331720000|2021-11-19 14:22:00|9629.8|9619.8|9631|9621|9631.8|9621.8|9629.8|9619.8|18
1637331730000|2021-11-19 14:22:10|9630.8|9620.8|9628|9618|9630.8|9620.8|9628|9618|15
1637331740000|2021-11-19 14:22:20|9627.8|9617.8|9627.8|9617.8|9629|9619|9626.3|9616.3|19
1637331750000|2021-11-19 14:22:30|9628.8|9618.8|9630|9620|9630|9620|9628.8|9618.8|10
1637331760000|2021-11-19 14:22:40|9630.3|9620.3|9628.5|9618.5|9631.3|9621.3|9628.3|9618.3|15
1637331770000|2021-11-19 14:22:50|9628.3|9618.3|9628|9618|9628.3|9618.3|9626.8|9616.8|15
1637331780000|2021-11-19 14:23:00|9627.3|9617.3|9626.8|9616.8|9628|9618|9626.8|9616.8|17
1637331790000|2021-11-19 14:23:10|9627.3|9617.3|9629.5|9619.5|9629.5|9619.5|9626.3|9616.3|17
1637331800000|2021-11-19 14:23:20|9629.3|9619.3|9626.3|9616.3|9629.3|9619.3|9626.3|9616.3|15
1637331810000|2021-11-19 14:23:30|9626|9616|9627.5|9617.5|9628|9618|9626|9616|11
1637331820000|2021-11-19 14:23:40|9627|9617|9626.3|9616.3|9627.5|9617.5|9626.3|9616.3|18
1637331830000|2021-11-19 14:23:50|9626.5|9616.5|9626|9616|9627|9617|9626|9616|8
1637331840000|2021-11-19 14:24:00|9625.5|9615.5|9627|9617|9627|9617|9624.3|9614.3|13
1637331850000|2021-11-19 14:24:10|9627.8|9617.8|9628.3|9618.3|9628.5|9618.5|9626.5|9616.5|21
1637331860000|2021-11-19 14:24:20|9628|9618|9630|9620|9630|9620|9627.8|9617.8|7
1637331870000|2021-11-19 14:24:30|9630.3|9620.3|9633.8|9623.8|9634|9624|9630.3|9620.3|16
1637331880000|2021-11-19 14:24:40|9634|9624|9632.5|9622.5|9635.3|9625.3|9631.5|9621.5|18
1637331890000|2021-11-19 14:24:50|9632.8|9622.8|9632|9622|9634|9624|9632|9622|17
1637331900000|2021-11-19 14:25:00|9631.5|9621.5|9636.8|9626.8|9636.8|9626.8|9631.5|9621.5|18
1637331910000|2021-11-19 14:25:10|9636.3|9626.3|9633.5|9623.5|9636.3|9626.3|9633|9623|22
1637331920000|2021-11-19 14:25:20|9633.8|9623.8|9631.5|9621.5|9634|9624|9631.5|9621.5|18
1637331930000|2021-11-19 14:25:30|9631.8|9621.8|9632.3|9622.3|9633|9623|9631.8|9621.8|14
1637331940000|2021-11-19 14:25:40|9632.5|9622.5|9632.5|9622.5|9632.5|9622.5|9632|9622|9
1637331950000|2021-11-19 14:25:50|9632.3|9622.3|9631.5|9621.5|9632.3|9622.3|9630.8|9620.8|10
1637331960000|2021-11-19 14:26:00|9631.8|9621.8|9631.3|9621.3|9632.5|9622.5|9631.3|9621.3|12
1637331970000|2021-11-19 14:26:10|9631|9621|9629.5|9619.5|9631.3|9621.3|9629.5|9619.5|11
1637331980000|2021-11-19 14:26:20|9629.8|9619.8|9629.5|9619.5|9630|9620|9629.5|9619.5|4
1637331990000|2021-11-19 14:26:30|9629.8|9619.8|9631|9621|9632.8|9622.8|9629.8|9619.8|18
1637332000000|2021-11-19 14:26:40|9631.3|9621.3|9633|9623|9633.3|9623.3|9629.5|9619.5|14
1637332010000|2021-11-19 14:26:50|9632.8|9622.8|9632.5|9622.5|9633|9623|9632|9622|11
1637332020000|2021-11-19 14:27:00|9632.8|9622.8|9636.8|9626.8|9637.5|9627.5|9632.8|9622.8|13
1637332030000|2021-11-19 14:27:10|9637|9627|9639|9629|9641.5|9631.5|9637|9627|21
1637332040000|2021-11-19 14:27:20|9639.3|9629.3|9638.3|9628.3|9641|9631|9637.8|9627.8|15
1637332050000|2021-11-19 14:27:30|9638.5|9628.5|9637.5|9627.5|9638.5|9628.5|9637.5|9627.5|7
1637332060000|2021-11-19 14:27:40|9636.8|9626.8|9638.5|9628.5|9638.5|9628.5|9636.5|9626.5|12
1637332070000|2021-11-19 14:27:50|9638.8|9628.8|9637.3|9627.3|9638.8|9628.8|9637.3|9627.3|8
1637332080000|2021-11-19 14:28:00|9637|9627|9638|9628|9638.3|9628.3|9636.5|9626.5|12
1637332090000|2021-11-19 14:28:10|9637.3|9627.3|9634|9624|9637.3|9627.3|9633.8|9623.8|15
1637332100000|2021-11-19 14:28:20|9634.3|9624.3|9633.5|9623.5|9635.3|9625.3|9630.5|9620.5|18
1637332110000|2021-11-19 14:28:30|9633.8|9623.8|9631.8|9621.8|9633.8|9623.8|9631|9621|14
1637332120000|2021-11-19 14:28:40|9631|9621|9629.8|9619.8|9631.3|9621.3|9629.5|9619.5|15
1637332130000|2021-11-19 14:28:50|9630|9620|9632.5|9622.5|9632.8|9622.8|9630|9620|14
1637332140000|2021-11-19 14:29:00|9632.8|9622.8|9635|9625|9635.3|9625.3|9629.8|9619.8|16
1637332150000|2021-11-19 14:29:10|9634.3|9624.3|9635|9625|9636.8|9626.8|9634.3|9624.3|14
1637332160000|2021-11-19 14:29:20|9634.8|9624.8|9638.3|9628.3|9638.5|9628.5|9634.5|9624.5|23
1637332170000|2021-11-19 14:29:30|9638.5|9628.5|9638.3|9628.3|9638.5|9628.5|9637.3|9627.3|13
1637332180000|2021-11-19 14:29:40|9638.8|9628.8|9636|9626|9641|9631|9636|9626|16
1637332190000|2021-11-19 14:29:50|9636.3|9626.3|9634.8|9624.8|9636.8|9626.8|9634|9624|14
1637332200000|2021-11-19 14:30:00|9635.8|9625.8|9633.8|9623.8|9636.5|9626.5|9633.8|9623.8|20
1637332210000|2021-11-19 14:30:10|9634|9624|9636.5|9626.5|9636.8|9626.8|9634|9624|23
1637332220000|2021-11-19 14:30:20|9636.8|9626.8|9641.5|9631.5|9641.5|9631.5|9636.3|9626.3|18
1637332230000|2021-11-19 14:30:30|9639.3|9629.3|9636.5|9626.5|9640|9630|9635|9625|21
1637332240000|2021-11-19 14:30:40|9636.8|9626.8|9637.3|9627.3|9637.3|9627.3|9634.5|9624.5|28
1637332250000|2021-11-19 14:30:50|9636|9626|9634.8|9624.8|9637|9627|9634.8|9624.8|29
1637332260000|2021-11-19 14:31:00|9636.8|9626.8|9636.8|9626.8|9637.8|9627.8|9636.3|9626.3|28
1637332270000|2021-11-19 14:31:10|9637|9627|9636.5|9626.5|9637.5|9627.5|9635.8|9625.8|21
1637332280000|2021-11-19 14:31:20|9636.8|9626.8|9636|9626|9637|9627|9634.3|9624.3|21
1637332290000|2021-11-19 14:31:30|9635.5|9625.5|9635.8|9625.8|9636.3|9626.3|9634.8|9624.8|18
1637332300000|2021-11-19 14:31:40|9636|9626|9636.3|9626.3|9636.3|9626.3|9634.8|9624.8|10
1637332310000|2021-11-19 14:31:50|9635.8|9625.8|9633.3|9623.3|9636|9626|9632.3|9622.3|9
1637332320000|2021-11-19 14:32:00|9635.5|9625.5|9639|9629|9639|9629|9635.5|9625.5|15
1637332330000|2021-11-19 14:32:10|9639.5|9629.5|9639.5|9629.5|9640.8|9630.8|9638|9628|19
1637332340000|2021-11-19 14:32:20|9641.3|9631.3|9643.3|9633.3|9643.8|9633.8|9640.5|9630.5|15
1637332350000|2021-11-19 14:32:30|9643.5|9633.5|9644.5|9634.5|9644.5|9634.5|9643|9633|11
1637332360000|2021-11-19 14:32:40|9644.8|9634.8|9644.3|9634.3|9644.8|9634.8|9644.3|9634.3|9
1637332370000|2021-11-19 14:32:50|9643.3|9633.3|9642.8|9632.8|9643.8|9633.8|9641.5|9631.5|18
1637332380000|2021-11-19 14:33:00|9642.5|9632.5|9643.5|9633.5|9643.8|9633.8|9641.8|9631.8|17
1637332390000|2021-11-19 14:33:10|9642.8|9632.8|9643.8|9633.8|9644.5|9634.5|9642.8|9632.8|14
1637332400000|2021-11-19 14:33:20|9643.5|9633.5|9639|9629|9643.8|9633.8|9639|9629|18
1637332410000|2021-11-19 14:33:30|9639.3|9629.3|9639.3|9629.3|9640.3|9630.3|9639|9629|10
1637332420000|2021-11-19 14:33:40|9639|9629|9638.3|9628.3|9639.5|9629.5|9637.3|9627.3|17
1637332430000|2021-11-19 14:33:50|9638.8|9628.8|9634.8|9624.8|9639|9629|9634.8|9624.8|24
1637332440000|2021-11-19 14:34:00|9637.3|9627.3|9633.8|9623.8|9638.8|9628.8|9633.8|9623.8|18
1637332450000|2021-11-19 14:34:10|9634|9624|9632.5|9622.5|9635.8|9625.8|9632.5|9622.5|20
1637332460000|2021-11-19 14:34:20|9632|9622|9625.5|9615.5|9632.3|9622.3|9625|9615|25
1637332470000|2021-11-19 14:34:30|9625.8|9615.8|9625.5|9615.5|9626.8|9616.8|9624.3|9614.3|26
1637332480000|2021-11-19 14:34:40|9625.3|9615.3|9627.5|9617.5|9628.5|9618.5|9624.5|9614.5|19
1637332490000|2021-11-19 14:34:50|9627|9617|9632.8|9622.8|9632.8|9622.8|9626.5|9616.5|22
1637332500000|2021-11-19 14:35:00|9631.5|9621.5|9632.8|9622.8|9633|9623|9631|9621|23
1637332510000|2021-11-19 14:35:10|9633.5|9623.5|9632|9622|9633.5|9623.5|9630.5|9620.5|22
1637332520000|2021-11-19 14:35:20|9632.8|9622.8|9632|9622|9635.3|9625.3|9631.3|9621.3|25
1637332530000|2021-11-19 14:35:30|9632.3|9622.3|9636.8|9626.8|9636.8|9626.8|9632|9622|21
1637332540000|2021-11-19 14:35:40|9637.8|9627.8|9637.5|9627.5|9640.5|9630.5|9636.8|9626.8|24
1637332550000|2021-11-19 14:35:50|9637.3|9627.3|9637.3|9627.3|9638.8|9628.8|9636.3|9626.3|21
1637332560000|2021-11-19 14:36:00|9636.3|9626.3|9640|9630|9640.3|9630.3|9635.5|9625.5|20
1637332570000|2021-11-19 14:36:10|9639.8|9629.8|9641.5|9631.5|9643.3|9633.3|9639.8|9629.8|18
1637332580000|2021-11-19 14:36:20|9641.3|9631.3|9643.3|9633.3|9643.3|9633.3|9640.5|9630.5|15
1637332590000|2021-11-19 14:36:30|9642|9632|9643|9633|9643.3|9633.3|9641.3|9631.3|20
1637332600000|2021-11-19 14:36:40|9642.8|9632.8|9643|9633|9643|9633|9642.3|9632.3|17
1637332610000|2021-11-19 14:36:50|9642.8|9632.8|9643.3|9633.3|9643.5|9633.5|9640|9630|19
1637332620000|2021-11-19 14:37:00|9643|9633|9642.3|9632.3|9643.8|9633.8|9641.3|9631.3|17
1637332630000|2021-11-19 14:37:10|9642|9632|9637.8|9627.8|9642|9632|9636.8|9626.8|20
1637332640000|2021-11-19 14:37:20|9637.5|9627.5|9635.5|9625.5|9638.8|9628.8|9635.5|9625.5|25
1637332650000|2021-11-19 14:37:30|9636|9626|9633|9623|9636|9626|9632.5|9622.5|20
1637332660000|2021-11-19 14:37:40|9632.8|9622.8|9634|9624|9635.3|9625.3|9631.8|9621.8|24
1637332670000|2021-11-19 14:37:50|9633.5|9623.5|9633.5|9623.5|9634.3|9624.3|9632.3|9622.3|10
1637332680000|2021-11-19 14:38:00|9633.3|9623.3|9632.3|9622.3|9636.3|9626.3|9632.3|9622.3|29
1637332690000|2021-11-19 14:38:10|9632.8|9622.8|9632|9622|9632.8|9622.8|9631.3|9621.3|19
1637332700000|2021-11-19 14:38:20|9631.8|9621.8|9632|9622|9632|9622|9631.8|9621.8|10
1637332710000|2021-11-19 14:38:30|9631.3|9621.3|9630|9620|9632.3|9622.3|9629.5|9619.5|14
1637332720000|2021-11-19 14:38:40|9630.8|9620.8|9638.5|9628.5|9639.3|9629.3|9630.8|9620.8|18
1637332730000|2021-11-19 14:38:50|9638.3|9628.3|9639.3|9629.3|9639.5|9629.5|9638.3|9628.3|19
1637332740000|2021-11-19 14:39:00|9639|9629|9639.5|9629.5|9640|9630|9639|9629|21
1637332750000|2021-11-19 14:39:10|9639.3|9629.3|9634.5|9624.5|9639.5|9629.5|9634.5|9624.5|13
1637332760000|2021-11-19 14:39:20|9635.3|9625.3|9635.5|9625.5|9636|9626|9633.8|9623.8|18
1637332770000|2021-11-19 14:39:30|9635.3|9625.3|9635|9625|9635.8|9625.8|9634.3|9624.3|14
1637332780000|2021-11-19 14:39:40|9634.5|9624.5|9625.3|9615.3|9634.5|9624.5|9625.3|9615.3|21
1637332790000|2021-11-19 14:39:50|9625|9615|9626.8|9616.8|9627.3|9617.3|9624.3|9614.3|12
1637332800000|2021-11-19 14:40:00|9627.8|9617.8|9626.8|9616.8|9631.8|9621.8|9625.8|9615.8|27
1637332810000|2021-11-19 14:40:10|9626|9616|9627.3|9617.3|9627.3|9617.3|9622|9612|20
1637332820000|2021-11-19 14:40:20|9627.5|9617.5|9625.8|9615.8|9629.8|9619.8|9625.8|9615.8|21
1637332830000|2021-11-19 14:40:30|9625.5|9615.5|9630.3|9620.3|9630.3|9620.3|9625|9615|26
1637332840000|2021-11-19 14:40:40|9631.5|9621.5|9628.5|9618.5|9631.5|9621.5|9626.8|9616.8|27
1637332850000|2021-11-19 14:40:50|9628.3|9618.3|9631.8|9621.8|9632.8|9622.8|9628.3|9618.3|22
1637332860000|2021-11-19 14:41:00|9631.3|9621.3|9634.8|9624.8|9634.9|9624.9|9629.3|9619.3|20
1637332870000|2021-11-19 14:41:10|9635|9625|9629.3|9619.3|9635.3|9625.3|9629.3|9619.3|20
1637332880000|2021-11-19 14:41:20|9630.5|9620.5|9629.3|9619.3|9630.5|9620.5|9628.5|9618.5|8
1637332890000|2021-11-19 14:41:30|9629.8|9619.8|9628.3|9618.3|9630.8|9620.8|9628|9618|20
1637332900000|2021-11-19 14:41:40|9627.8|9617.8|9630.3|9620.3|9630.5|9620.5|9627|9617|18
1637332910000|2021-11-19 14:41:50|9628.8|9618.8|9629.5|9619.5|9631.5|9621.5|9628.5|9618.5|18
1637332920000|2021-11-19 14:42:00|9629.3|9619.3|9634.5|9624.5|9634.8|9624.8|9628.8|9618.8|22
1637332930000|2021-11-19 14:42:10|9633.5|9623.5|9634.8|9624.8|9635.8|9625.8|9631.5|9621.5|28
1637332940000|2021-11-19 14:42:20|9634.3|9624.3|9632.5|9622.5|9635|9625|9632.5|9622.5|22
1637332950000|2021-11-19 14:42:30|9632.3|9622.3|9633.3|9623.3|9633.8|9623.8|9631|9621|24
1637332960000|2021-11-19 14:42:40|9632.3|9622.3|9633.3|9623.3|9633.3|9623.3|9631.5|9621.5|20
1637332970000|2021-11-19 14:42:50|9632.8|9622.8|9630.3|9620.3|9632.8|9622.8|9628.8|9618.8|14
1637332980000|2021-11-19 14:43:00|9629|9619|9634.8|9624.8|9634.8|9624.8|9629|9619|18
1637332990000|2021-11-19 14:43:10|9634.3|9624.3|9635.3|9625.3|9636|9626|9634.3|9624.3|14
1637333000000|2021-11-19 14:43:20|9636|9626|9636.3|9626.3|9636.3|9626.3|9634.8|9624.8|11
1637333010000|2021-11-19 14:43:30|9636|9626|9637|9627|9637|9627|9635.8|9625.8|14
1637333020000|2021-11-19 14:43:40|9636.5|9626.5|9633.3|9623.3|9637.5|9627.5|9633|9623|16
1637333030000|2021-11-19 14:43:50|9634.5|9624.5|9635.5|9625.5|9636.5|9626.5|9634.5|9624.5|10
1637333040000|2021-11-19 14:44:00|9635.3|9625.3|9632.5|9622.5|9635.5|9625.5|9632.5|9622.5|19
1637333050000|2021-11-19 14:44:10|9632|9622|9633|9623|9633.3|9623.3|9631.3|9621.3|12
1637333060000|2021-11-19 14:44:20|9633.3|9623.3|9634.3|9624.3|9634.3|9624.3|9631.8|9621.8|15
1637333070000|2021-11-19 14:44:30|9635.5|9625.5|9637.5|9627.5|9637.5|9627.5|9635.3|9625.3|16
1637333080000|2021-11-19 14:44:40|9637|9627|9634.8|9624.8|9637|9627|9633.8|9623.8|17
1637333090000|2021-11-19 14:44:50|9634.5|9624.5|9634.8|9624.8|9635|9625|9632.8|9622.8|19
1637333100000|2021-11-19 14:45:00|9635.3|9625.3|9637.3|9627.3|9637.3|9627.3|9632.5|9622.5|27
1637333110000|2021-11-19 14:45:10|9637.8|9627.8|9637.3|9627.3|9638|9628|9636.5|9626.5|21
1637333120000|2021-11-19 14:45:20|9637.5|9627.5|9635.3|9625.3|9637.8|9627.8|9634.5|9624.5|23
1637333130000|2021-11-19 14:45:30|9635.5|9625.5|9631.8|9621.8|9635.5|9625.5|9631.8|9621.8|13
1637333140000|2021-11-19 14:45:40|9632|9622|9637|9627|9637.3|9627.3|9632|9622|13
1637333150000|2021-11-19 14:45:50|9634.8|9624.8|9637|9627|9637.8|9627.8|9634.8|9624.8|18
1637333160000|2021-11-19 14:46:00|9636.8|9626.8|9636.5|9626.5|9637.5|9627.5|9635|9625|20
1637333170000|2021-11-19 14:46:10|9637.8|9627.8|9638|9628|9639.5|9629.5|9637.8|9627.8|18
1637333180000|2021-11-19 14:46:20|9638.8|9628.8|9638.3|9628.3|9640.5|9630.5|9638|9628|20
1637333190000|2021-11-19 14:46:30|9638.5|9628.5|9639|9629|9640.3|9630.3|9638.5|9628.5|20
1637333200000|2021-11-19 14:46:40|9638.8|9628.8|9638.8|9628.8|9641|9631|9638.3|9628.3|19
1637333210000|2021-11-19 14:46:50|9638.5|9628.5|9637.8|9627.8|9638.5|9628.5|9637|9627|15
1637333220000|2021-11-19 14:47:00|9637.5|9627.5|9641.5|9631.5|9642.3|9632.3|9637.5|9627.5|21
1637333230000|2021-11-19 14:47:10|9641.3|9631.3|9641|9631|9641.8|9631.8|9640.8|9630.8|7
1637333240000|2021-11-19 14:47:20|9641.5|9631.5|9639|9629|9642|9632|9638.5|9628.5|17
1637333250000|2021-11-19 14:47:30|9638.8|9628.8|9641|9631|9641.3|9631.3|9638.3|9628.3|13
1637333260000|2021-11-19 14:47:40|9641.3|9631.3|9638.5|9628.5|9641.3|9631.3|9636.5|9626.5|22
1637333270000|2021-11-19 14:47:50|9638.8|9628.8|9639|9629|9640.5|9630.5|9638.3|9628.3|26
1637333280000|2021-11-19 14:48:00|9639.3|9629.3|9639|9629|9639.8|9629.8|9638.8|9628.8|24
1637333290000|2021-11-19 14:48:10|9639.3|9629.3|9636.8|9626.8|9640.1|9630.1|9635.8|9625.8|19
1637333300000|2021-11-19 14:48:20|9636.5|9626.5|9638|9628|9640.5|9630.5|9636.5|9626.5|19
1637333310000|2021-11-19 14:48:30|9637.8|9627.8|9640.5|9630.5|9642|9632|9637.5|9627.5|14
1637333320000|2021-11-19 14:48:40|9640.8|9630.8|9640.3|9630.3|9641|9631|9639|9629|15
1637333330000|2021-11-19 14:48:50|9640.5|9630.5|9641.3|9631.3|9641.3|9631.3|9640.5|9630.5|4
1637333340000|2021-11-19 14:49:00|9641|9631|9643.8|9633.8|9643.8|9633.8|9640.8|9630.8|16
1637333350000|2021-11-19 14:49:10|9644|9634|9644.3|9634.3|9644.5|9634.5|9643.8|9633.8|10
1637333360000|2021-11-19 14:49:20|9644|9634|9652.3|9642.3|9652.5|9642.5|9644|9634|14
1637333370000|2021-11-19 14:49:30|9652|9642|9652.8|9642.8|9653.5|9643.5|9652|9642|13
1637333380000|2021-11-19 14:49:40|9653|9643|9653.5|9643.5|9653.8|9643.8|9652|9642|16
1637333390000|2021-11-19 14:49:50|9653.8|9643.8|9657|9647|9657|9647|9653.3|9643.3|15
1637333400000|2021-11-19 14:50:00|9657.8|9647.8|9658.8|9648.8|9658.8|9648.8|9656.3|9646.3|21
1637333410000|2021-11-19 14:50:10|9658.5|9648.5|9655|9645|9658.8|9648.8|9655|9645|19
1637333420000|2021-11-19 14:50:20|9654.8|9644.8|9659|9649|9659.8|9649.8|9654.8|9644.8|26
1637333430000|2021-11-19 14:50:30|9657.5|9647.5|9653.5|9643.5|9658.3|9648.3|9653|9643|18
1637333440000|2021-11-19 14:50:40|9653.3|9643.3|9651.3|9641.3|9653.3|9643.3|9650|9640|12
1637333450000|2021-11-19 14:50:50|9651|9641|9653|9643|9653.5|9643.5|9650.3|9640.3|25
1637333460000|2021-11-19 14:51:00|9653.3|9643.3|9648.3|9638.3|9653.3|9643.3|9647.8|9637.8|23
1637333470000|2021-11-19 14:51:10|9648|9638|9643|9633|9648|9638|9642.5|9632.5|24
1637333480000|2021-11-19 14:51:20|9643.5|9633.5|9641.3|9631.3|9648.1|9638.1|9641.3|9631.3|28
1637333490000|2021-11-19 14:51:30|9642.3|9632.3|9642.3|9632.3|9643|9633|9640.8|9630.8|19
1637333500000|2021-11-19 14:51:40|9642.5|9632.5|9643.5|9633.5|9645.3|9635.3|9642.3|9632.3|23
1637333510000|2021-11-19 14:51:50|9644.3|9634.3|9649.3|9639.3|9649.8|9639.8|9644.3|9634.3|22
1637333520000|2021-11-19 14:52:00|9649|9639|9649.8|9639.8|9652.8|9642.8|9648|9638|29
1637333530000|2021-11-19 14:52:10|9650|9640|9651.8|9641.8|9652.5|9642.5|9649.3|9639.3|22
1637333540000|2021-11-19 14:52:20|9651.5|9641.5|9650.8|9640.8|9652|9642|9648.5|9638.5|22
1637333550000|2021-11-19 14:52:30|9651.5|9641.5|9646.5|9636.5|9651.5|9641.5|9646|9636|21
1637333560000|2021-11-19 14:52:40|9646.3|9636.3|9644.5|9634.5|9646.3|9636.3|9644|9634|14
1637333570000|2021-11-19 14:52:50|9644.8|9634.8|9642.3|9632.3|9645.5|9635.5|9641|9631|17
1637333580000|2021-11-19 14:53:00|9643|9633|9633.9|9623.9|9643|9633|9633.9|9623.9|20
1637333590000|2021-11-19 14:53:10|9634|9624|9635.3|9625.3|9636.3|9626.3|9633.3|9623.3|17
1637333600000|2021-11-19 14:53:20|9635.5|9625.5|9637|9627|9637.3|9627.3|9635.3|9625.3|13
1637333610000|2021-11-19 14:53:30|9636.8|9626.8|9632.5|9622.5|9636.8|9626.8|9632.3|9622.3|19
1637333620000|2021-11-19 14:53:40|9632.8|9622.8|9633.8|9623.8|9634|9624|9631.8|9621.8|19
1637333630000|2021-11-19 14:53:50|9634|9624|9635|9625|9635.3|9625.3|9633.8|9623.8|16
1637333640000|2021-11-19 14:54:00|9636|9626|9635|9625|9636|9626|9633.8|9623.8|14
1637333650000|2021-11-19 14:54:10|9635.3|9625.3|9639.3|9629.3|9639.3|9629.3|9635.3|9625.3|18
1637333660000|2021-11-19 14:54:20|9639.5|9629.5|9639|9629|9640.3|9630.3|9638.3|9628.3|20
1637333670000|2021-11-19 14:54:30|9638.8|9628.8|9636.3|9626.3|9639.3|9629.3|9636.3|9626.3|10
1637333680000|2021-11-19 14:54:40|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9635.8|9625.8|5
1637333690000|2021-11-19 14:54:50|9636.3|9626.3|9639.5|9629.5|9639.5|9629.5|9636|9626|18
1637333700000|2021-11-19 14:55:00|9639.3|9629.3|9632.5|9622.5|9639.3|9629.3|9632.3|9622.3|18
1637333710000|2021-11-19 14:55:10|9632.3|9622.3|9632|9622|9632.3|9622.3|9631.8|9621.8|6
1637333720000|2021-11-19 14:55:20|9630.8|9620.8|9629.8|9619.8|9630.8|9620.8|9629.8|9619.8|7
1637333730000|2021-11-19 14:55:30|9629.3|9619.3|9627.5|9617.5|9629.8|9619.8|9627.5|9617.5|12
1637333740000|2021-11-19 14:55:40|9628.3|9618.3|9631.5|9621.5|9632|9622|9628.3|9618.3|17
1637333750000|2021-11-19 14:55:50|9631.8|9621.8|9632.8|9622.8|9633.3|9623.3|9631.8|9621.8|8
1637333760000|2021-11-19 14:56:00|9633|9623|9632.6|9622.6|9634.5|9624.5|9632|9622|11
1637333770000|2021-11-19 14:56:10|9632.4|9622.4|9633|9623|9633|9623|9630.3|9620.3|14
1637333780000|2021-11-19 14:56:20|9634|9624|9632.8|9622.8|9634|9624|9631.3|9621.3|14
1637333790000|2021-11-19 14:56:30|9632|9622|9631|9621|9632|9622|9630|9620|12
1637333800000|2021-11-19 14:56:40|9631.3|9621.3|9635.8|9625.8|9635.8|9625.8|9631.3|9621.3|13
1637333810000|2021-11-19 14:56:50|9635.5|9625.5|9636.3|9626.3|9636.3|9626.3|9633.5|9623.5|12
1637333820000|2021-11-19 14:57:00|9635.5|9625.5|9639|9629|9639|9629|9634.5|9624.5|11
1637333830000|2021-11-19 14:57:10|9639.3|9629.3|9641|9631|9641.8|9631.8|9639.3|9629.3|16
1637333840000|2021-11-19 14:57:20|9641.3|9631.3|9639|9629|9641.3|9631.3|9638.5|9628.5|14
1637333850000|2021-11-19 14:57:30|9640.3|9630.3|9637|9627|9640.3|9630.3|9637|9627|12
1637333860000|2021-11-19 14:57:40|9637.3|9627.3|9636.5|9626.5|9638.5|9628.5|9635.5|9625.5|17
1637333870000|2021-11-19 14:57:50|9636.8|9626.8|9636|9626|9637.3|9627.3|9635.3|9625.3|16
1637333880000|2021-11-19 14:58:00|9635.8|9625.8|9638.8|9628.8|9639|9629|9635.8|9625.8|21
1637333890000|2021-11-19 14:58:10|9640|9630|9640.5|9630.5|9641|9631|9638.5|9628.5|16
1637333900000|2021-11-19 14:58:20|9641|9631|9641|9631|9642.3|9632.3|9639.8|9629.8|15
1637333910000|2021-11-19 14:58:30|9641.5|9631.5|9642|9632|9643|9633|9640.5|9630.5|20
1637333920000|2021-11-19 14:58:40|9641.8|9631.8|9641|9631|9642.3|9632.3|9641|9631|11
1637333930000|2021-11-19 14:58:50|9641.3|9631.3|9641.8|9631.8|9642|9632|9641.3|9631.3|12
1637333940000|2021-11-19 14:59:00|9642|9632|9641.3|9631.3|9642.3|9632.3|9640.8|9630.8|11
1637333950000|2021-11-19 14:59:10|9641.5|9631.5|9642.5|9632.5|9644|9634|9641.5|9631.5|15
1637333960000|2021-11-19 14:59:20|9642.8|9632.8|9644.5|9634.5|9646|9636|9642.8|9632.8|12
1637333970000|2021-11-19 14:59:30|9644.8|9634.8|9645|9635|9647.5|9637.5|9644|9634|24
1637333980000|2021-11-19 14:59:40|9644.3|9634.3|9646.5|9636.5|9647.3|9637.3|9644.3|9634.3|18
1637333990000|2021-11-19 14:59:50|9647|9637|9647|9637|9648.3|9638.3|9645.8|9635.8|17
1637334000000|2021-11-19 15:00:00|9646.5|9636.5|9646.5|9636.5|9648.5|9638.5|9646.5|9636.5|26
1637334010000|2021-11-19 15:00:10|9646|9636|9640.3|9630.3|9647|9637|9640.3|9630.3|13
1637334020000|2021-11-19 15:00:20|9640.5|9630.5|9643.8|9633.8|9644.8|9634.8|9640.5|9630.5|16
1637334030000|2021-11-19 15:00:30|9643.5|9633.5|9638.3|9628.3|9643.5|9633.5|9638|9628|25
1637334040000|2021-11-19 15:00:40|9638.5|9628.5|9638.3|9628.3|9638.8|9628.8|9637.3|9627.3|19
1637334050000|2021-11-19 15:00:50|9638|9628|9637|9627|9638.8|9628.8|9636.3|9626.3|24
1637334060000|2021-11-19 15:01:00|9636.5|9626.5|9627.5|9617.5|9636.5|9626.5|9627|9617|24
1637334070000|2021-11-19 15:01:10|9626.8|9616.8|9629.5|9619.5|9631.3|9621.3|9626.8|9616.8|23
1637334080000|2021-11-19 15:01:20|9629.3|9619.3|9624|9614|9629.3|9619.3|9624|9614|15
1637334090000|2021-11-19 15:01:30|9625.3|9615.3|9622.5|9612.5|9625.3|9615.3|9621|9611|24
1637334100000|2021-11-19 15:01:40|9622.8|9612.8|9621.8|9611.8|9623.8|9613.8|9621.8|9611.8|12
1637334110000|2021-11-19 15:01:50|9622|9612|9620.5|9610.5|9623|9613|9620.5|9610.5|17
1637334120000|2021-11-19 15:02:00|9620.8|9610.8|9620.3|9610.3|9622.3|9612.3|9618.5|9608.5|20
1637334130000|2021-11-19 15:02:10|9620.8|9610.8|9617|9607|9621|9611|9616.8|9606.8|13
1637334140000|2021-11-19 15:02:20|9618.5|9608.5|9620.3|9610.3|9620.8|9610.8|9618.3|9608.3|16
1637334150000|2021-11-19 15:02:30|9620|9610|9620.8|9610.8|9621.3|9611.3|9618.8|9608.8|14
1637334160000|2021-11-19 15:02:40|9620.5|9610.5|9620|9610|9621.5|9611.5|9620|9610|11
1637334170000|2021-11-19 15:02:50|9620.5|9610.5|9619.5|9609.5|9621|9611|9619.5|9609.5|9
1637334180000|2021-11-19 15:03:00|9619.3|9609.3|9621|9611|9623|9613|9618.8|9608.8|14
1637334190000|2021-11-19 15:03:10|9620.8|9610.8|9618.8|9608.8|9620.8|9610.8|9618.5|9608.5|13
1637334200000|2021-11-19 15:03:20|9619|9609|9616.3|9606.3|9619.3|9609.3|9616|9606|8
1637334210000|2021-11-19 15:03:30|9616|9606|9616.8|9606.8|9618|9608|9616|9606|14
1637334220000|2021-11-19 15:03:40|9616|9606|9616.3|9606.3|9616.5|9606.5|9615.8|9605.8|10
1637334230000|2021-11-19 15:03:50|9616.5|9606.5|9618.8|9608.8|9618.8|9608.8|9616.3|9606.3|14
1637334240000|2021-11-19 15:04:00|9619.3|9609.3|9620.5|9610.5|9621|9611|9619.3|9609.3|10
1637334250000|2021-11-19 15:04:10|9620.3|9610.3|9620|9610|9620.3|9610.3|9620|9610|2
1637334260000|2021-11-19 15:04:20|9619.3|9609.3|9617.5|9607.5|9620|9610|9617.5|9607.5|13
1637334270000|2021-11-19 15:04:30|9617.3|9607.3|9615.8|9605.8|9617.3|9607.3|9615.8|9605.8|10
1637334280000|2021-11-19 15:04:40|9616|9606|9616.5|9606.5|9617|9607|9616|9606|7
1637334290000|2021-11-19 15:04:50|9616.3|9606.3|9614|9604|9616.5|9606.5|9612.3|9602.3|10
1637334300000|2021-11-19 15:05:00|9613.3|9603.3|9614.5|9604.5|9615|9605|9613.3|9603.3|21
1637334310000|2021-11-19 15:05:10|9613|9603|9613|9603|9613.5|9603.5|9610.8|9600.8|20
1637334320000|2021-11-19 15:05:20|9613.5|9603.5|9613|9603|9614.3|9604.3|9610.8|9600.8|16
1637334330000|2021-11-19 15:05:30|9612.5|9602.5|9610.8|9600.8|9612.5|9602.5|9610.5|9600.5|15
1637334340000|2021-11-19 15:05:40|9612|9602|9611.3|9601.3|9612.8|9602.8|9608.3|9598.3|16
1637334350000|2021-11-19 15:05:50|9611.5|9601.5|9609.8|9599.8|9614|9604|9608|9598|16
1637334360000|2021-11-19 15:06:00|9609|9599|9608.8|9598.8|9611|9601|9608.3|9598.3|24
1637334370000|2021-11-19 15:06:10|9608.5|9598.5|9611.3|9601.3|9611.3|9601.3|9608.5|9598.5|12
1637334380000|2021-11-19 15:06:20|9611.5|9601.5|9612|9602|9613.5|9603.5|9610.3|9600.3|21
1637334390000|2021-11-19 15:06:30|9611.5|9601.5|9616|9606|9616|9606|9611.3|9601.3|17
1637334400000|2021-11-19 15:06:40|9616.3|9606.3|9617.8|9607.8|9618.8|9608.8|9615.8|9605.8|19
1637334410000|2021-11-19 15:06:50|9618.3|9608.3|9623.3|9613.3|9623.3|9613.3|9618|9608|18
1637334420000|2021-11-19 15:07:00|9622|9612|9622|9612|9622.8|9612.8|9621.5|9611.5|11
1637334430000|2021-11-19 15:07:10|9622.3|9612.3|9622|9612|9622.8|9612.8|9622|9612|10
1637334440000|2021-11-19 15:07:20|9622.3|9612.3|9622.8|9612.8|9623.5|9613.5|9622.3|9612.3|14
1637334450000|2021-11-19 15:07:30|9623.3|9613.3|9627|9617|9627|9617|9623.3|9613.3|7
1637334460000|2021-11-19 15:07:40|9625.8|9615.8|9625.3|9615.3|9626.8|9616.8|9625.3|9615.3|10
1637334470000|2021-11-19 15:07:50|9624.3|9614.3|9625|9615|9626.3|9616.3|9623|9613|16
1637334480000|2021-11-19 15:08:00|9624.8|9614.8|9626|9616|9626|9616|9624.8|9614.8|13
1637334490000|2021-11-19 15:08:10|9625.8|9615.8|9624|9614|9626.8|9616.8|9624|9614|17
1637334500000|2021-11-19 15:08:20|9624.8|9614.8|9625.5|9615.5|9625.8|9615.8|9624|9614|11
1637334510000|2021-11-19 15:08:30|9626|9616|9625|9615|9626|9616|9625|9615|15
1637334520000|2021-11-19 15:08:40|9625.3|9615.3|9624.8|9614.8|9625.8|9615.8|9624.8|9614.8|5
1637334530000|2021-11-19 15:08:50|9625|9615|9624.5|9614.5|9625.3|9615.3|9624.5|9614.5|6
1637334540000|2021-11-19 15:09:00|9624.3|9614.3|9624.3|9614.3|9625.8|9615.8|9622|9612|15
1637334550000|2021-11-19 15:09:10|9624|9614|9624.5|9614.5|9624.5|9614.5|9623.5|9613.5|6
1637334560000|2021-11-19 15:09:20|9624.8|9614.8|9627.5|9617.5|9628|9618|9624.8|9614.8|7
1637334570000|2021-11-19 15:09:30|9627.8|9617.8|9625.8|9615.8|9630|9620|9624.8|9614.8|15
1637334580000|2021-11-19 15:09:40|9626|9616|9626.5|9616.5|9628.3|9618.3|9626|9616|18
1637334590000|2021-11-19 15:09:50|9626.3|9616.3|9624|9614|9627.3|9617.3|9624|9614|8
1637334600000|2021-11-19 15:10:00|9623.8|9613.8|9624.5|9614.5|9626.5|9616.5|9623.3|9613.3|16
1637334610000|2021-11-19 15:10:10|9624.3|9614.3|9621.8|9611.8|9624.3|9614.3|9621.5|9611.5|11
1637334620000|2021-11-19 15:10:20|9622|9612|9617.8|9607.8|9622|9612|9617.8|9607.8|8
1637334630000|2021-11-19 15:10:30|9617.5|9607.5|9616.3|9606.3|9617.5|9607.5|9616.3|9606.3|8
1637334640000|2021-11-19 15:10:40|9616.8|9606.8|9616|9606|9617|9607|9616|9606|3
1637334650000|2021-11-19 15:10:50|9616.5|9606.5|9619.5|9609.5|9619.8|9609.8|9616.5|9606.5|10
1637334660000|2021-11-19 15:11:00|9619.8|9609.8|9621.5|9611.5|9621.5|9611.5|9619.3|9609.3|19
1637334670000|2021-11-19 15:11:10|9622.8|9612.8|9623.3|9613.3|9623.5|9613.5|9621.5|9611.5|9
1637334680000|2021-11-19 15:11:20|9623.5|9613.5|9624.3|9614.3|9624.8|9614.8|9623.5|9613.5|10
1637334690000|2021-11-19 15:11:30|9624.8|9614.8|9623.8|9613.8|9625|9615|9623.5|9613.5|7
1637334700000|2021-11-19 15:11:40|9624|9614|9624.3|9614.3|9625.3|9615.3|9623.8|9613.8|15
1637334710000|2021-11-19 15:11:50|9623.8|9613.8|9623.8|9613.8|9624.3|9614.3|9621.3|9611.3|20
1637334720000|2021-11-19 15:12:00|9622.5|9612.5|9624.5|9614.5|9624.8|9614.8|9622|9612|17
1637334730000|2021-11-19 15:12:10|9623.5|9613.5|9624.8|9614.8|9624.8|9614.8|9623.5|9613.5|12
1637334740000|2021-11-19 15:12:20|9624.5|9614.5|9626.5|9616.5|9627|9617|9624.5|9614.5|15
1637334750000|2021-11-19 15:12:30|9626.3|9616.3|9624.3|9614.3|9626.5|9616.5|9623.8|9613.8|14
1637334760000|2021-11-19 15:12:40|9623.8|9613.8|9624.5|9614.5|9626.3|9616.3|9623.8|9613.8|18
1637334770000|2021-11-19 15:12:50|9624.8|9614.8|9625|9615|9625|9615|9623.8|9613.8|14
1637334780000|2021-11-19 15:13:00|9625.3|9615.3|9625.3|9615.3|9625.5|9615.5|9624.3|9614.3|12
1637334790000|2021-11-19 15:13:10|9625|9615|9625|9615|9625|9615|9624.3|9614.3|10
1637334800000|2021-11-19 15:13:20|9625.3|9615.3|9624.5|9614.5|9625.5|9615.5|9624.3|9614.3|14
1637334810000|2021-11-19 15:13:30|9624.3|9614.3|9622.8|9612.8|9624.3|9614.3|9621.3|9611.3|10
1637334820000|2021-11-19 15:13:40|9623|9613|9623.8|9613.8|9624.3|9614.3|9622.3|9612.3|11
1637334830000|2021-11-19 15:13:50|9624|9614|9622.8|9612.8|9624.3|9614.3|9622.8|9612.8|9
1637334840000|2021-11-19 15:14:00|9623|9613|9624.8|9614.8|9624.8|9614.8|9623|9613|9
1637334850000|2021-11-19 15:14:10|9624.3|9614.3|9624.3|9614.3|9624.8|9614.8|9624|9614|8
1637334860000|2021-11-19 15:14:20|9624.5|9614.5|9624.5|9614.5|9624.8|9614.8|9624.3|9614.3|10
1637334870000|2021-11-19 15:14:30|9624.3|9614.3|9624.3|9614.3|9624.5|9614.5|9624.3|9614.3|5
1637334880000|2021-11-19 15:14:40|9624.5|9614.5|9625|9615|9625.3|9615.3|9624.3|9614.3|16
1637334890000|2021-11-19 15:14:50|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|1
1637334900000|2021-11-19 15:15:00|9625.5|9615.5|9626.3|9616.3|9626.3|9616.3|9625|9615|12
1637334910000|2021-11-19 15:15:10|9625.8|9615.8|9624.5|9614.5|9626.5|9616.5|9624.5|9614.5|5
1637334920000|2021-11-19 15:15:20|9624.3|9614.3|9622.8|9612.8|9624.3|9614.3|9622.8|9612.8|6
1637334930000|2021-11-19 15:15:30|9623|9613|9624|9614|9624|9614|9623|9613|4
1637334940000|2021-11-19 15:15:40|9623.8|9613.8|9624|9614|9624.5|9614.5|9623.8|9613.8|7
1637334950000|2021-11-19 15:15:50|9624.5|9614.5|9623|9613|9624.8|9614.8|9623|9613|7
1637334960000|2021-11-19 15:16:00|9622|9612|9623|9613|9623|9613|9621.8|9611.8|6
1637334970000|2021-11-19 15:16:10|9624|9614|9623.3|9613.3|9624.3|9614.3|9623.3|9613.3|6
1637334980000|2021-11-19 15:16:20|9622.5|9612.5|9621.3|9611.3|9622.5|9612.5|9621|9611|12
1637334990000|2021-11-19 15:16:30|9620.8|9610.8|9621.5|9611.5|9622.5|9612.5|9620.8|9610.8|7
1637335000000|2021-11-19 15:16:40|9621|9611|9619|9609|9621|9611|9618.8|9608.8|10
1637335010000|2021-11-19 15:16:50|9618.8|9608.8|9617|9607|9618.8|9608.8|9617|9607|7
1637335020000|2021-11-19 15:17:00|9616.8|9606.8|9615|9605|9617.3|9607.3|9614|9604|18
1637335030000|2021-11-19 15:17:10|9615.3|9605.3|9617.3|9607.3|9618.3|9608.3|9614.5|9604.5|19
1637335040000|2021-11-19 15:17:20|9618|9608|9617.5|9607.5|9618|9608|9616.8|9606.8|13
1637335050000|2021-11-19 15:17:30|9617.8|9607.8|9618.5|9608.5|9619|9609|9617.8|9607.8|7
1637335060000|2021-11-19 15:17:40|9618|9608|9616|9606|9618|9608|9616|9606|14
1637335070000|2021-11-19 15:17:50|9616.5|9606.5|9617|9607|9617|9607|9616.5|9606.5|13
1637335080000|2021-11-19 15:18:00|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|9616.5|9606.5|5
1637335090000|2021-11-19 15:18:10|9617|9607|9621|9611|9621|9611|9617|9607|9
1637335100000|2021-11-19 15:18:20|9621.3|9611.3|9622.8|9612.8|9623.8|9613.8|9621.3|9611.3|16
1637335110000|2021-11-19 15:18:30|9622.5|9612.5|9623.3|9613.3|9623.5|9613.5|9621.8|9611.8|12
1637335120000|2021-11-19 15:18:40|9623.5|9613.5|9621.8|9611.8|9623.5|9613.5|9621.8|9611.8|7
1637335130000|2021-11-19 15:18:50|9622.3|9612.3|9623|9613|9623|9613|9621.8|9611.8|14
1637335140000|2021-11-19 15:19:00|9623.3|9613.3|9627|9617|9627|9617|9623.3|9613.3|12
1637335150000|2021-11-19 15:19:10|9627.5|9617.5|9627|9617|9628.3|9618.3|9626.5|9616.5|16
1637335160000|2021-11-19 15:19:20|9627.3|9617.3|9633.3|9623.3|9633.3|9623.3|9627.3|9617.3|17
1637335170000|2021-11-19 15:19:30|9633|9623|9633.8|9623.8|9634.3|9624.3|9633|9623|8
1637335180000|2021-11-19 15:19:40|9634|9624|9634.5|9624.5|9635.8|9625.8|9634|9624|19
1637335190000|2021-11-19 15:19:50|9635|9625|9635.8|9625.8|9636.5|9626.5|9635|9625|10
1637335200000|2021-11-19 15:20:00|9636|9626|9636.3|9626.3|9638.8|9628.8|9636|9626|23
1637335210000|2021-11-19 15:20:10|9635.5|9625.5|9636.5|9626.5|9637.3|9627.3|9635.3|9625.3|19
1637335220000|2021-11-19 15:20:20|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1637335230000|2021-11-19 15:20:30|9635.3|9625.3|9635.5|9625.5|9636.5|9626.5|9635.3|9625.3|8
1637335240000|2021-11-19 15:20:40|9635.3|9625.3|9637|9627|9637.3|9627.3|9635.3|9625.3|10
1637335250000|2021-11-19 15:20:50|9637.3|9627.3|9637|9627|9637.8|9627.8|9636.3|9626.3|9
1637335260000|2021-11-19 15:21:00|9637.3|9627.3|9630.3|9620.3|9637.5|9627.5|9630.3|9620.3|12
1637335270000|2021-11-19 15:21:10|9630|9620|9630.8|9620.8|9632.5|9622.5|9630|9620|15
1637335280000|2021-11-19 15:21:20|9631.3|9621.3|9634|9624|9634.3|9624.3|9630.5|9620.5|17
1637335290000|2021-11-19 15:21:30|9634.3|9624.3|9635|9625|9635.8|9625.8|9634.3|9624.3|12
1637335300000|2021-11-19 15:21:40|9634.5|9624.5|9630.8|9620.8|9634.5|9624.5|9630.3|9620.3|14
1637335310000|2021-11-19 15:21:50|9630.5|9620.5|9631.3|9621.3|9631.3|9621.3|9629|9619|10
1637335320000|2021-11-19 15:22:00|9632.8|9622.8|9633.8|9623.8|9634|9624|9632.5|9622.5|10
1637335330000|2021-11-19 15:22:10|9633.5|9623.5|9632|9622|9633.8|9623.8|9629.5|9619.5|17
1637335340000|2021-11-19 15:22:20|9631.8|9621.8|9633.8|9623.8|9634.8|9624.8|9631.5|9621.5|16
1637335350000|2021-11-19 15:22:30|9633.5|9623.5|9635.3|9625.3|9635.8|9625.8|9632.3|9622.3|20
1637335360000|2021-11-19 15:22:40|9635|9625|9636.3|9626.3|9636.3|9626.3|9634|9624|19
1637335370000|2021-11-19 15:22:50|9636|9626|9634.5|9624.5|9636|9626|9632.3|9622.3|20
1637335380000|2021-11-19 15:23:00|9634.3|9624.3|9633.3|9623.3|9634.3|9624.3|9632|9622|12
1637335390000|2021-11-19 15:23:10|9634.3|9624.3|9635.5|9625.5|9635.8|9625.8|9634|9624|19
1637335400000|2021-11-19 15:23:20|9636|9626|9632.5|9622.5|9636.5|9626.5|9632.5|9622.5|10
1637335410000|2021-11-19 15:23:30|9632.8|9622.8|9633.8|9623.8|9634.5|9624.5|9632|9622|9
1637335420000|2021-11-19 15:23:40|9633.5|9623.5|9634.3|9624.3|9634.5|9624.5|9633.5|9623.5|4
1637335430000|2021-11-19 15:23:50|9634.5|9624.5|9637|9627|9637.3|9627.3|9634.5|9624.5|12
1637335440000|2021-11-19 15:24:00|9637.3|9627.3|9632|9622|9637.3|9627.3|9631.5|9621.5|9
1637335450000|2021-11-19 15:24:10|9632.3|9622.3|9631.8|9621.8|9632.3|9622.3|9631|9621|6
1637335460000|2021-11-19 15:24:20|9631.5|9621.5|9630.5|9620.5|9631.5|9621.5|9629.8|9619.8|9
1637335470000|2021-11-19 15:24:30|9630.3|9620.3|9631|9621|9631.5|9621.5|9630.3|9620.3|7
1637335480000|2021-11-19 15:24:40|9631.3|9621.3|9632.8|9622.8|9632.8|9622.8|9630.8|9620.8|4
1637335490000|2021-11-19 15:24:50|9632.5|9622.5|9628.8|9618.8|9632.5|9622.5|9628.8|9618.8|8
1637335500000|2021-11-19 15:25:00|9629|9619|9628.5|9618.5|9631|9621|9628.3|9618.3|18
1637335510000|2021-11-19 15:25:10|9629.3|9619.3|9630.8|9620.8|9631.8|9621.8|9629.3|9619.3|10
1637335520000|2021-11-19 15:25:20|9630.5|9620.5|9631.8|9621.8|9631.8|9621.8|9630.3|9620.3|6
1637335530000|2021-11-19 15:25:30|9632.5|9622.5|9630.8|9620.8|9632.5|9622.5|9629.8|9619.8|7
1637335540000|2021-11-19 15:25:40|9631.3|9621.3|9629|9619|9631.3|9621.3|9629|9619|8
1637335550000|2021-11-19 15:25:50|9628.5|9618.5|9629.8|9619.8|9630.8|9620.8|9627.3|9617.3|16
1637335560000|2021-11-19 15:26:00|9630.3|9620.3|9628.8|9618.8|9631.3|9621.3|9628.8|9618.8|7
1637335570000|2021-11-19 15:26:10|9628.5|9618.5|9629.5|9619.5|9631.5|9621.5|9628.5|9618.5|18
1637335580000|2021-11-19 15:26:20|9629.3|9619.3|9628.8|9618.8|9631.3|9621.3|9628.5|9618.5|14
1637335590000|2021-11-19 15:26:30|9629.3|9619.3|9629.3|9619.3|9629.8|9619.8|9628.8|9618.8|10
1637335600000|2021-11-19 15:26:40|9629.5|9619.5|9629.5|9619.5|9629.8|9619.8|9628.8|9618.8|12
1637335610000|2021-11-19 15:26:50|9629.8|9619.8|9630.3|9620.3|9630.3|9620.3|9629.5|9619.5|6
1637335620000|2021-11-19 15:27:00|9630.8|9620.8|9632.3|9622.3|9632.8|9622.8|9630.3|9620.3|17
1637335630000|2021-11-19 15:27:10|9632|9622|9633.3|9623.3|9633.3|9623.3|9632|9622|5
1637335640000|2021-11-19 15:27:20|9633.5|9623.5|9632.8|9622.8|9634|9624|9631.8|9621.8|6
1637335650000|2021-11-19 15:27:30|9633|9623|9633.3|9623.3|9633.5|9623.5|9632.3|9622.3|13
1637335660000|2021-11-19 15:27:40|9633.5|9623.5|9633|9623|9634|9624|9633|9623|7
1637335670000|2021-11-19 15:27:50|9633.3|9623.3|9634.3|9624.3|9634.3|9624.3|9633.3|9623.3|4
1637335680000|2021-11-19 15:28:00|9634|9624|9633.3|9623.3|9634|9624|9632|9622|10
1637335690000|2021-11-19 15:28:10|9633.5|9623.5|9633.5|9623.5|9633.8|9623.8|9633.5|9623.5|3
1637335700000|2021-11-19 15:28:20|9633.8|9623.8|9634.5|9624.5|9634.5|9624.5|9633.8|9623.8|7
1637335710000|2021-11-19 15:28:30|9634.3|9624.3|9632.5|9622.5|9634.3|9624.3|9632|9622|5
1637335720000|2021-11-19 15:28:40|9632.3|9622.3|9629.5|9619.5|9632.3|9622.3|9629.3|9619.3|10
1637335730000|2021-11-19 15:28:50|9629.8|9619.8|9629.8|9619.8|9630.3|9620.3|9629.3|9619.3|6
1637335740000|2021-11-19 15:29:00|9630|9620|9631.3|9621.3|9632.3|9622.3|9630|9620|13
1637335750000|2021-11-19 15:29:10|9631.5|9621.5|9631.5|9621.5|9631.8|9621.8|9630.5|9620.5|9
1637335760000|2021-11-19 15:29:20|9631.3|9621.3|9631.3|9621.3|9631.8|9621.8|9631.3|9621.3|5
1637335770000|2021-11-19 15:29:30|9631.5|9621.5|9633.3|9623.3|9633.5|9623.5|9631.5|9621.5|13
1637335780000|2021-11-19 15:29:40|9633.8|9623.8|9634|9624|9634|9624|9633.8|9623.8|2
1637335790000|2021-11-19 15:29:50|9632.8|9622.8|9632.8|9622.8|9633.5|9623.5|9632.3|9622.3|9
1637335800000|2021-11-19 15:30:00|9632.5|9622.5|9632|9622|9633|9623|9630.8|9620.8|15
1637335810000|2021-11-19 15:30:10|9632.3|9622.3|9633|9623|9633|9623|9631.5|9621.5|6
1637335820000|2021-11-19 15:30:20|9633.3|9623.3|9632.5|9622.5|9633.8|9623.8|9631.3|9621.3|12
1637335830000|2021-11-19 15:30:30|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9631|9621|13
1637335840000|2021-11-19 15:30:40|9632.8|9622.8|9631|9621|9632.8|9622.8|9631|9621|8
1637335850000|2021-11-19 15:30:50|9630.5|9620.5|9631|9621|9631.5|9621.5|9630.5|9620.5|8
1637335860000|2021-11-19 15:31:00|9630.8|9620.8|9629.5|9619.5|9630.8|9620.8|9629.3|9619.3|9
1637335870000|2021-11-19 15:31:10|9629.3|9619.3|9627.5|9617.5|9629.3|9619.3|9627|9617|13
1637335880000|2021-11-19 15:31:20|9627.3|9617.3|9627|9617|9627.5|9617.5|9627|9617|6
1637335890000|2021-11-19 15:31:30|9627.3|9617.3|9629.5|9619.5|9629.5|9619.5|9627.3|9617.3|11
1637335900000|2021-11-19 15:31:40|9629.8|9619.8|9630.8|9620.8|9632.3|9622.3|9629.8|9619.8|13
1637335910000|2021-11-19 15:31:50|9631|9621|9630.5|9620.5|9631.5|9621.5|9630.5|9620.5|12
1637335920000|2021-11-19 15:32:00|9630.8|9620.8|9630.5|9620.5|9631.8|9621.8|9630.3|9620.3|13
1637335930000|2021-11-19 15:32:10|9630.8|9620.8|9631.5|9621.5|9632|9622|9630.8|9620.8|9
1637335940000|2021-11-19 15:32:20|9631.8|9621.8|9632.5|9622.5|9632.5|9622.5|9631.8|9621.8|4
1637335950000|2021-11-19 15:32:30|9632.3|9622.3|9633.8|9623.8|9633.8|9623.8|9632|9622|7
1637335960000|2021-11-19 15:32:40|9633.5|9623.5|9631.8|9621.8|9633.5|9623.5|9631.5|9621.5|9
1637335970000|2021-11-19 15:32:50|9631|9621|9632|9622|9632|9622|9631|9621|12
1637335980000|2021-11-19 15:33:00|9631.8|9621.8|9632.3|9622.3|9632.8|9622.8|9630.8|9620.8|15
1637335990000|2021-11-19 15:33:10|9632.5|9622.5|9634|9624|9634|9624|9632.5|9622.5|11
1637336000000|2021-11-19 15:33:20|9634.3|9624.3|9634.5|9624.5|9635.8|9625.8|9634.3|9624.3|9
1637336020000|2021-11-19 15:33:40|9634.3|9624.3|9634.5|9624.5|9634.5|9624.5|9634|9624|4
1637336040000|2021-11-19 15:34:00|9634.3|9624.3|9634|9624|9634.5|9624.5|9632.8|9622.8|10
1637336050000|2021-11-19 15:34:10|9634.3|9624.3|9634.5|9624.5|9634.5|9624.5|9634.3|9624.3|2
1637336060000|2021-11-19 15:34:20|9634.8|9624.8|9634.3|9624.3|9634.8|9624.8|9634.3|9624.3|2
1637336070000|2021-11-19 15:34:30|9634.5|9624.5|9636.3|9626.3|9636.3|9626.3|9634.5|9624.5|8
1637336080000|2021-11-19 15:34:40|9634.3|9624.3|9631|9621|9634.3|9624.3|9631|9621|9
1637336090000|2021-11-19 15:34:50|9631.8|9621.8|9633.8|9623.8|9634|9624|9631.3|9621.3|12
1637336100000|2021-11-19 15:35:00|9633.5|9623.5|9630.5|9620.5|9633.5|9623.5|9630.5|9620.5|13
1637336110000|2021-11-19 15:35:10|9630.8|9620.8|9631|9621|9631.5|9621.5|9630.8|9620.8|12
1637336120000|2021-11-19 15:35:20|9631.3|9621.3|9631.5|9621.5|9632.5|9622.5|9630.8|9620.8|13
1637336130000|2021-11-19 15:35:30|9631|9621|9631|9621|9632|9622|9630.5|9620.5|12
1637336140000|2021-11-19 15:35:40|9630.8|9620.8|9631|9621|9631.3|9621.3|9630.8|9620.8|9
1637336150000|2021-11-19 15:35:50|9630.8|9620.8|9631|9621|9631.8|9621.8|9630.8|9620.8|9
1637336160000|2021-11-19 15:36:00|9630.8|9620.8|9626|9616|9631|9621|9625.5|9615.5|21
1637336170000|2021-11-19 15:36:10|9625.8|9615.8|9626.5|9616.5|9626.5|9616.5|9625.5|9615.5|18
1637336180000|2021-11-19 15:36:20|9626.8|9616.8|9625.3|9615.3|9626.8|9616.8|9625.3|9615.3|11
1637336190000|2021-11-19 15:36:30|9625|9615|9624.5|9614.5|9626.3|9616.3|9624.3|9614.3|13
1637336200000|2021-11-19 15:36:40|9624.8|9614.8|9624.3|9614.3|9626.3|9616.3|9624.3|9614.3|15
1637336210000|2021-11-19 15:36:50|9624.5|9614.5|9625.3|9615.3|9625.5|9615.5|9624.5|9614.5|12
1637336220000|2021-11-19 15:37:00|9625.5|9615.5|9629.3|9619.3|9629.3|9619.3|9625.3|9615.3|13
1637336230000|2021-11-19 15:37:10|9629|9619|9628.8|9618.8|9629.5|9619.5|9628.5|9618.5|13
1637336240000|2021-11-19 15:37:20|9627.3|9617.3|9625.3|9615.3|9627.3|9617.3|9624.8|9614.8|11
1637336250000|2021-11-19 15:37:30|9625.5|9615.5|9625.8|9615.8|9626.3|9616.3|9625.5|9615.5|15
1637336260000|2021-11-19 15:37:40|9626|9616|9624|9614|9626|9616|9623.3|9613.3|10
1637336270000|2021-11-19 15:37:50|9623|9613|9624.3|9614.3|9624.5|9614.5|9623|9613|9
1637336280000|2021-11-19 15:38:00|9624.5|9614.5|9626|9616|9626.3|9616.3|9624.5|9614.5|14
1637336290000|2021-11-19 15:38:10|9626.3|9616.3|9625|9615|9626.8|9616.8|9625|9615|7
1637336300000|2021-11-19 15:38:20|9624.8|9614.8|9624|9614|9625|9615|9623.8|9613.8|13
1637336310000|2021-11-19 15:38:30|9623.8|9613.8|9625|9615|9625.3|9615.3|9623.8|9613.8|11
1637336320000|2021-11-19 15:38:40|9625.3|9615.3|9625|9615|9626|9616|9625|9615|12
1637336330000|2021-11-19 15:38:50|9624.8|9614.8|9626.5|9616.5|9626.5|9616.5|9624.8|9614.8|8
1637336340000|2021-11-19 15:39:00|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9625.8|9615.8|6
1637336350000|2021-11-19 15:39:10|9626.5|9616.5|9625.5|9615.5|9626.5|9616.5|9624.8|9614.8|5
1637336360000|2021-11-19 15:39:20|9625.8|9615.8|9624.3|9614.3|9626.3|9616.3|9623.5|9613.5|8
1637336370000|2021-11-19 15:39:30|9624|9614|9624|9614|9625|9615|9624|9614|10
1637336380000|2021-11-19 15:39:40|9624.5|9614.5|9622.5|9612.5|9624.5|9614.5|9620.5|9610.5|13
1637336390000|2021-11-19 15:39:50|9622.3|9612.3|9622.3|9612.3|9622.5|9612.5|9622.3|9612.3|9
1637336400000|2021-11-19 15:40:00|9621.5|9611.5|9625.5|9615.5|9625.5|9615.5|9621|9611|16
1637336410000|2021-11-19 15:40:10|9625.8|9615.8|9626.8|9616.8|9627|9617|9625.8|9615.8|6
1637336420000|2021-11-19 15:40:20|9627.5|9617.5|9626.8|9616.8|9627.5|9617.5|9626|9616|12
1637336430000|2021-11-19 15:40:30|9627|9617|9626|9616|9627|9617|9626|9616|4
1637336440000|2021-11-19 15:40:40|9626.3|9616.3|9624.8|9614.8|9626.3|9616.3|9624.8|9614.8|6
1637336450000|2021-11-19 15:40:50|9625|9615|9623.3|9613.3|9625.8|9615.8|9623|9613|15
1637336460000|2021-11-19 15:41:00|9623|9613|9623.5|9613.5|9623.8|9613.8|9620.5|9610.5|16
1637336470000|2021-11-19 15:41:10|9623.3|9613.3|9624|9614|9626|9616|9623|9613|18
1637336480000|2021-11-19 15:41:20|9624.3|9614.3|9624.8|9614.8|9626|9616|9624.3|9614.3|14
1637336490000|2021-11-19 15:41:30|9624|9614|9623|9613|9625.8|9615.8|9623|9613|18
1637336500000|2021-11-19 15:41:40|9623.3|9613.3|9625.8|9615.8|9625.8|9615.8|9623.3|9613.3|18
1637336510000|2021-11-19 15:41:50|9626|9616|9624.3|9614.3|9626|9616|9624|9614|5
1637336520000|2021-11-19 15:42:00|9625.8|9615.8|9626|9616|9626|9616|9625.8|9615.8|2
1637336530000|2021-11-19 15:42:10|9625.8|9615.8|9626|9616|9626.3|9616.3|9625.8|9615.8|8
1637336540000|2021-11-19 15:42:20|9626.3|9616.3|9625.8|9615.8|9626.3|9616.3|9625.8|9615.8|3
1637336550000|2021-11-19 15:42:30|9626|9616|9626|9616|9626|9616|9625.8|9615.8|3
1637336560000|2021-11-19 15:42:40|9626.3|9616.3|9624.5|9614.5|9626.3|9616.3|9624.5|9614.5|8
1637336570000|2021-11-19 15:42:50|9624|9614|9625.5|9615.5|9625.5|9615.5|9623.8|9613.8|11
1637336580000|2021-11-19 15:43:00|9625.8|9615.8|9623.8|9613.8|9627|9617|9623.8|9613.8|12
1637336590000|2021-11-19 15:43:10|9624|9614|9626|9616|9626|9616|9624|9614|4
1637336600000|2021-11-19 15:43:20|9626.5|9616.5|9626.5|9616.5|9626.8|9616.8|9626|9616|9
1637336610000|2021-11-19 15:43:30|9626.3|9616.3|9626.8|9616.8|9626.8|9616.8|9626.3|9616.3|2
1637336630000|2021-11-19 15:43:50|9627|9617|9626.5|9616.5|9627|9617|9626.3|9616.3|5
1637336640000|2021-11-19 15:44:00|9626.3|9616.3|9626|9616|9626.3|9616.3|9624.8|9614.8|8
1637336650000|2021-11-19 15:44:10|9625.8|9615.8|9626|9616|9626|9616|9625.8|9615.8|2
1637336660000|2021-11-19 15:44:20|9626.3|9616.3|9626.5|9616.5|9626.5|9616.5|9626.3|9616.3|2
1637336670000|2021-11-19 15:44:30|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|1
1637336690000|2021-11-19 15:44:50|9626|9616|9626.3|9616.3|9626.8|9616.8|9625.5|9615.5|6
1637336700000|2021-11-19 15:45:00|9626.5|9616.5|9622.5|9612.5|9626.8|9616.8|9621.8|9611.8|15
1637336710000|2021-11-19 15:45:10|9622.3|9612.3|9615.3|9605.3|9622.3|9612.3|9613.8|9603.8|28
1637336720000|2021-11-19 15:45:20|9614.8|9604.8|9615.3|9605.3|9616.5|9606.5|9614.8|9604.8|21
1637336730000|2021-11-19 15:45:30|9615.8|9605.8|9615.5|9605.5|9616|9606|9614.3|9604.3|11
1637336740000|2021-11-19 15:45:40|9615.3|9605.3|9615.5|9605.5|9615.5|9605.5|9615|9605|4
1637336750000|2021-11-19 15:45:50|9616|9606|9619.3|9609.3|9619.5|9609.5|9616|9606|7
1637336760000|2021-11-19 15:46:00|9619.8|9609.8|9620.8|9610.8|9620.8|9610.8|9617|9607|17
1637336770000|2021-11-19 15:46:10|9621|9611|9619.3|9609.3|9621.5|9611.5|9618.8|9608.8|17
1637336780000|2021-11-19 15:46:20|9619.5|9609.5|9619.3|9609.3|9620.3|9610.3|9619.3|9609.3|12
1637336790000|2021-11-19 15:46:30|9619.5|9609.5|9622|9612|9622.3|9612.3|9619.5|9609.5|17
1637336800000|2021-11-19 15:46:40|9622.3|9612.3|9625.3|9615.3|9625.3|9615.3|9622.3|9612.3|13
1637336810000|2021-11-19 15:46:50|9624.5|9614.5|9625.5|9615.5|9625.5|9615.5|9623.8|9613.8|5
1637336820000|2021-11-19 15:47:00|9625.3|9615.3|9624.5|9614.5|9625.3|9615.3|9624.5|9614.5|8
1637336830000|2021-11-19 15:47:10|9624.3|9614.3|9624.8|9614.8|9625|9615|9624|9614|7
1637336840000|2021-11-19 15:47:20|9624.5|9614.5|9624.3|9614.3|9624.5|9614.5|9623|9613|16
1637336850000|2021-11-19 15:47:30|9624|9614|9623.5|9613.5|9624.5|9614.5|9623|9613|13
1637336860000|2021-11-19 15:47:40|9623.8|9613.8|9621.3|9611.3|9624|9614|9620.8|9610.8|16
1637336870000|2021-11-19 15:47:50|9621.8|9611.8|9618.5|9608.5|9621.8|9611.8|9618.5|9608.5|14
1637336880000|2021-11-19 15:48:00|9618.3|9608.3|9615.3|9605.3|9618.3|9608.3|9614.5|9604.5|24
1637336890000|2021-11-19 15:48:10|9616.3|9606.3|9617|9607|9617|9607|9615|9605|24
1637336900000|2021-11-19 15:48:20|9618|9608|9616.5|9606.5|9618|9608|9615|9605|19
1637336910000|2021-11-19 15:48:30|9616.3|9606.3|9617|9607|9617.5|9607.5|9614.8|9604.8|22
1637336920000|2021-11-19 15:48:40|9615.5|9605.5|9616.3|9606.3|9617|9607|9615.5|9605.5|19
1637336930000|2021-11-19 15:48:50|9616|9606|9615.5|9605.5|9617.5|9607.5|9614.3|9604.3|18
1637336940000|2021-11-19 15:49:00|9616|9606|9618.5|9608.5|9618.5|9608.5|9615.5|9605.5|11
1637336950000|2021-11-19 15:49:10|9617.8|9607.8|9614.5|9604.5|9617.8|9607.8|9614.5|9604.5|15
1637336960000|2021-11-19 15:49:20|9614.3|9604.3|9615|9605|9615.3|9605.3|9614.3|9604.3|5
1637336970000|2021-11-19 15:49:30|9615.3|9605.3|9615.3|9605.3|9616.5|9606.5|9615.3|9605.3|7
1637336980000|2021-11-19 15:49:40|9615|9605|9613.3|9603.3|9615|9605|9613.3|9603.3|11
1637336990000|2021-11-19 15:49:50|9613.5|9603.5|9613|9603|9613.5|9603.5|9613|9603|2
1637337000000|2021-11-19 15:50:00|9613.3|9603.3|9614|9604|9615.3|9605.3|9613.3|9603.3|15
1637337010000|2021-11-19 15:50:10|9614.5|9604.5|9616.5|9606.5|9616.5|9606.5|9614.5|9604.5|9
1637337020000|2021-11-19 15:50:20|9616.3|9606.3|9616.3|9606.3|9616.5|9606.5|9615.8|9605.8|5
1637337030000|2021-11-19 15:50:30|9616|9606|9616|9606|9616|9606|9615.3|9605.3|12
1637337040000|2021-11-19 15:50:40|9615.8|9605.8|9616.5|9606.5|9616.8|9606.8|9615.8|9605.8|14
1637337050000|2021-11-19 15:50:50|9616.3|9606.3|9616.5|9606.5|9616.5|9606.5|9615.8|9605.8|13
1637337060000|2021-11-19 15:51:00|9616.8|9606.8|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|6
1637337070000|2021-11-19 15:51:10|9616.3|9606.3|9616.5|9606.5|9616.5|9606.5|9616.3|9606.3|4
1637337080000|2021-11-19 15:51:20|9616.8|9606.8|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|4
1637337090000|2021-11-19 15:51:30|9616.3|9606.3|9616.5|9606.5|9616.5|9606.5|9616.3|9606.3|4
1637337100000|2021-11-19 15:51:40|9616.8|9606.8|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|2
1637337110000|2021-11-19 15:51:50|9616.8|9606.8|9621|9611|9621.3|9611.3|9616.5|9606.5|10
1637337120000|2021-11-19 15:52:00|9620.8|9610.8|9616.5|9606.5|9621.3|9611.3|9616.5|9606.5|20
1637337130000|2021-11-19 15:52:10|9616.8|9606.8|9617.5|9607.5|9617.5|9607.5|9615.8|9605.8|8
1637337140000|2021-11-19 15:52:20|9617.3|9607.3|9619|9609|9619|9609|9617.3|9607.3|9
1637337150000|2021-11-19 15:52:30|9618.8|9608.8|9614.8|9604.8|9618.8|9608.8|9614.5|9604.5|17
1637337160000|2021-11-19 15:52:40|9614.5|9604.5|9612.5|9602.5|9615|9605|9612.3|9602.3|15
1637337170000|2021-11-19 15:52:50|9614|9604|9615.3|9605.3|9616.3|9606.3|9613.8|9603.8|11
1637337180000|2021-11-19 15:53:00|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|9614.8|9604.8|6
1637337190000|2021-11-19 15:53:10|9615.3|9605.3|9614.8|9604.8|9615.3|9605.3|9614.8|9604.8|5
1637337200000|2021-11-19 15:53:20|9615|9605|9618|9608|9618|9608|9615|9605|14
1637337210000|2021-11-19 15:53:30|9617.5|9607.5|9614.8|9604.8|9617.5|9607.5|9614|9604|8
1637337220000|2021-11-19 15:53:40|9614|9604|9613.3|9603.3|9615.3|9605.3|9613.3|9603.3|17
1637337230000|2021-11-19 15:53:50|9613.5|9603.5|9615|9605|9615.5|9605.5|9613.3|9603.3|7
1637337240000|2021-11-19 15:54:00|9614.8|9604.8|9611|9601|9615|9605|9611|9601|19
1637337250000|2021-11-19 15:54:10|9610.8|9600.8|9612.8|9602.8|9612.8|9602.8|9609.8|9599.8|8
1637337260000|2021-11-19 15:54:20|9613.3|9603.3|9612.3|9602.3|9614.3|9604.3|9611.8|9601.8|13
1637337270000|2021-11-19 15:54:30|9612.8|9602.8|9613.8|9603.8|9614|9604|9612.5|9602.5|9
1637337280000|2021-11-19 15:54:40|9614.3|9604.3|9615.8|9605.8|9616|9606|9614.3|9604.3|8
1637337290000|2021-11-19 15:54:50|9616.8|9606.8|9619.3|9609.3|9619.3|9609.3|9616.8|9606.8|8
1637337300000|2021-11-19 15:55:00|9619.5|9609.5|9621|9611|9622|9612|9619.3|9609.3|15
1637337310000|2021-11-19 15:55:10|9621.3|9611.3|9621.3|9611.3|9621.8|9611.8|9621.3|9611.3|6
1637337320000|2021-11-19 15:55:20|9621.8|9611.8|9622.3|9612.3|9622.8|9612.8|9621.8|9611.8|4
1637337330000|2021-11-19 15:55:30|9621.5|9611.5|9623.5|9613.5|9623.5|9613.5|9621.5|9611.5|12
1637337340000|2021-11-19 15:55:40|9623.3|9613.3|9622.3|9612.3|9623.3|9613.3|9621.3|9611.3|17
1637337350000|2021-11-19 15:55:50|9621.8|9611.8|9623.8|9613.8|9623.8|9613.8|9621.5|9611.5|16
1637337360000|2021-11-19 15:56:00|9623.5|9613.5|9625|9615|9625.3|9615.3|9623.5|9613.5|11
1637337370000|2021-11-19 15:56:10|9624.8|9614.8|9625.3|9615.3|9625.8|9615.8|9624.3|9614.3|13
1637337380000|2021-11-19 15:56:20|9625|9615|9624|9614|9625.3|9615.3|9624|9614|10
1637337390000|2021-11-19 15:56:30|9623.5|9613.5|9622|9612|9623.5|9613.5|9622|9612|7
1637337400000|2021-11-19 15:56:40|9621.3|9611.3|9623.5|9613.5|9624.8|9614.8|9621.3|9611.3|10
1637337410000|2021-11-19 15:56:50|9623.8|9613.8|9623.8|9613.8|9624.8|9614.8|9623|9613|13
1637337420000|2021-11-19 15:57:00|9624|9614|9623.5|9613.5|9624.3|9614.3|9623.3|9613.3|9
1637337430000|2021-11-19 15:57:10|9623.3|9613.3|9623.5|9613.5|9624.3|9614.3|9623.3|9613.3|5
1637337440000|2021-11-19 15:57:20|9624|9614|9624|9614|9624.3|9614.3|9623.8|9613.8|5
1637337450000|2021-11-19 15:57:30|9623.8|9613.8|9625.5|9615.5|9625.8|9615.8|9623.5|9613.5|10
1637337460000|2021-11-19 15:57:40|9625.8|9615.8|9624.8|9614.8|9626.8|9616.8|9624.8|9614.8|11
1637337470000|2021-11-19 15:57:50|9625.3|9615.3|9623.3|9613.3|9626.3|9616.3|9623.3|9613.3|11
1637337480000|2021-11-19 15:58:00|9624|9614|9623.5|9613.5|9625|9615|9623.3|9613.3|9
1637337490000|2021-11-19 15:58:10|9623|9613|9623.3|9613.3|9624.3|9614.3|9623|9613|10
1637337500000|2021-11-19 15:58:20|9623.5|9613.5|9623.8|9613.8|9624|9614|9623.5|9613.5|6
1637337510000|2021-11-19 15:58:30|9623.3|9613.3|9623.8|9613.8|9624|9614|9623.3|9613.3|13
1637337520000|2021-11-19 15:58:40|9623.5|9613.5|9618.3|9608.3|9623.8|9613.8|9618.3|9608.3|9
1637337530000|2021-11-19 15:58:50|9617.8|9607.8|9617|9607|9618|9608|9616.8|9606.8|12
1637337540000|2021-11-19 15:59:00|9616.8|9606.8|9617|9607|9617.5|9607.5|9616.8|9606.8|7
1637337550000|2021-11-19 15:59:10|9617.3|9607.3|9619.3|9609.3|9619.8|9609.8|9617.3|9607.3|5
1637337560000|2021-11-19 15:59:20|9619.8|9609.8|9622|9612|9622|9612|9619.8|9609.8|8
1637337570000|2021-11-19 15:59:30|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9621.8|9611.8|10
1637337580000|2021-11-19 15:59:40|9623|9613|9621.5|9611.5|9624.3|9614.3|9621|9611|17
1637337590000|2021-11-19 15:59:50|9622.5|9612.5|9622.3|9612.3|9624|9614|9621.8|9611.8|13
1637337600000|2021-11-19 16:00:00|9622.5|9612.5|9624|9614|9624.5|9614.5|9621.3|9611.3|17
1637337610000|2021-11-19 16:00:10|9624.8|9614.8|9624.8|9614.8|9625|9615|9624.3|9614.3|10
1637337620000|2021-11-19 16:00:20|9624|9614|9624.3|9614.3|9624.3|9614.3|9621.5|9611.5|11
1637337630000|2021-11-19 16:00:30|9622.5|9612.5|9622|9612|9622.5|9612.5|9621|9611|7
1637337640000|2021-11-19 16:00:40|9621.8|9611.8|9621|9611|9622.3|9612.3|9621|9611|7
1637337650000|2021-11-19 16:00:50|9620.8|9610.8|9621|9611|9621|9611|9620.8|9610.8|4
1637337660000|2021-11-19 16:01:00|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|1
1637337670000|2021-11-19 16:01:10|9620.5|9610.5|9621.5|9611.5|9622|9612|9620.5|9610.5|9
1637337680000|2021-11-19 16:01:20|9621.8|9611.8|9621.5|9611.5|9622.8|9612.8|9621.5|9611.5|4
1637337690000|2021-11-19 16:01:30|9622|9612|9621|9611|9622|9612|9620.8|9610.8|7
1637337700000|2021-11-19 16:01:40|9621.5|9611.5|9621|9611|9621.5|9611.5|9621|9611|2
1637337710000|2021-11-19 16:01:50|9620.8|9610.8|9620.8|9610.8|9621|9611|9620.8|9610.8|3
1637337720000|2021-11-19 16:02:00|9621|9611|9621.3|9611.3|9621.3|9611.3|9620.8|9610.8|6
1637337730000|2021-11-19 16:02:10|9621.8|9611.8|9622.5|9612.5|9622.5|9612.5|9621|9611|12
1637337740000|2021-11-19 16:02:20|9622.3|9612.3|9623.8|9613.8|9624|9614|9622|9612|6
1637337750000|2021-11-19 16:02:30|9624|9614|9627|9617|9627|9617|9624|9614|7
1637337760000|2021-11-19 16:02:40|9627.3|9617.3|9627|9617|9628|9618|9627|9617|5
1637337770000|2021-11-19 16:02:50|9626.5|9616.5|9627.3|9617.3|9627.3|9617.3|9625.5|9615.5|7
1637337780000|2021-11-19 16:03:00|9626.8|9616.8|9625.1|9615.1|9626.8|9616.8|9624.5|9614.5|12
1637337790000|2021-11-19 16:03:10|9626.3|9616.3|9626.5|9616.5|9626.5|9616.5|9625.8|9615.8|7
1637337800000|2021-11-19 16:03:20|9626|9616|9626|9616|9626|9616|9625.8|9615.8|3
1637337810000|2021-11-19 16:03:30|9626.9|9616.9|9626.5|9616.5|9627.8|9617.8|9626.5|9616.5|8
1637337820000|2021-11-19 16:03:40|9626.3|9616.3|9627.3|9617.3|9627.8|9617.8|9626.3|9616.3|7
1637337830000|2021-11-19 16:03:50|9627.5|9617.5|9627.8|9617.8|9628.5|9618.5|9627.3|9617.3|9
1637337840000|2021-11-19 16:04:00|9627.5|9617.5|9627.3|9617.3|9627.5|9617.5|9627.3|9617.3|2
1637337850000|2021-11-19 16:04:10|9627.5|9617.5|9627.3|9617.3|9628.3|9618.3|9627.3|9617.3|8
1637337860000|2021-11-19 16:04:20|9628|9618|9627.8|9617.8|9628.3|9618.3|9627.8|9617.8|10
1637337870000|2021-11-19 16:04:30|9628|9618|9628|9618|9628.3|9618.3|9627.8|9617.8|5
1637337880000|2021-11-19 16:04:40|9627.8|9617.8|9628|9618|9628.3|9618.3|9627.8|9617.8|4
1637337890000|2021-11-19 16:04:50|9628.3|9618.3|9628|9618|9628.3|9618.3|9628|9618|4
1637337900000|2021-11-19 16:05:00|9628.3|9618.3|9628|9618|9628.3|9618.3|9627.8|9617.8|4
1637337920000|2021-11-19 16:05:20|9627|9617|9626.8|9616.8|9627|9617|9626|9616|6
1637337930000|2021-11-19 16:05:30|9626.5|9616.5|9626.8|9616.8|9626.8|9616.8|9626.5|9616.5|2
1637337950000|2021-11-19 16:05:50|9627.3|9617.3|9626.8|9616.8|9627.3|9617.3|9626.8|9616.8|2
1637337960000|2021-11-19 16:06:00|9625.8|9615.8|9624.8|9614.8|9625.8|9615.8|9624.8|9614.8|4
1637337970000|2021-11-19 16:06:10|9625|9615|9624.8|9614.8|9625|9615|9624.5|9614.5|6
1637337980000|2021-11-19 16:06:20|9623.5|9613.5|9624|9614|9624|9614|9623.5|9613.5|3
1637337990000|2021-11-19 16:06:30|9623.5|9613.5|9623.3|9613.3|9623.5|9613.5|9622.8|9612.8|6
1637338000000|2021-11-19 16:06:40|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9623.3|9613.3|5
1637338010000|2021-11-19 16:06:50|9623.3|9613.3|9623|9613|9623.3|9613.3|9622.5|9612.5|7
1637338020000|2021-11-19 16:07:00|9622.8|9612.8|9622.3|9612.3|9622.8|9612.8|9622.3|9612.3|4
1637338030000|2021-11-19 16:07:10|9622.8|9612.8|9625|9615|9626|9616|9622.8|9612.8|7
1637338040000|2021-11-19 16:07:20|9624.8|9614.8|9624.5|9614.5|9625.5|9615.5|9624.5|9614.5|5
1637338050000|2021-11-19 16:07:30|9624|9614|9624.5|9614.5|9624.5|9614.5|9621.8|9611.8|9
1637338060000|2021-11-19 16:07:40|9624.8|9614.8|9624|9614|9625|9615|9624|9614|11
1637338070000|2021-11-19 16:07:50|9623.5|9613.5|9624|9614|9624|9614|9623.5|9613.5|2
1637338080000|2021-11-19 16:08:00|9622.8|9612.8|9621.5|9611.5|9622.8|9612.8|9621.3|9611.3|10
1637338090000|2021-11-19 16:08:10|9621.8|9611.8|9621.5|9611.5|9622.3|9612.3|9621.3|9611.3|9
1637338100000|2021-11-19 16:08:20|9621.8|9611.8|9621.3|9611.3|9622|9612|9620.8|9610.8|8
1637338110000|2021-11-19 16:08:30|9620.8|9610.8|9622.5|9612.5|9622.5|9612.5|9620.8|9610.8|5
1637338120000|2021-11-19 16:08:40|9622.8|9612.8|9621.5|9611.5|9622.8|9612.8|9621.5|9611.5|3
1637338130000|2021-11-19 16:08:50|9621.3|9611.3|9621|9611|9621.3|9611.3|9620.8|9610.8|4
1637338140000|2021-11-19 16:09:00|9621.3|9611.3|9625.3|9615.3|9626|9616|9621.3|9611.3|6
1637338150000|2021-11-19 16:09:10|9624.5|9614.5|9625.8|9615.8|9626|9616|9624.5|9614.5|5
1637338160000|2021-11-19 16:09:20|9626|9616|9626.3|9616.3|9626.3|9616.3|9626|9616|2
1637338170000|2021-11-19 16:09:30|9627.5|9617.5|9626.5|9616.5|9627.5|9617.5|9626.3|9616.3|10
1637338180000|2021-11-19 16:09:40|9626.3|9616.3|9627.5|9617.5|9627.8|9617.8|9626.3|9616.3|6
1637338190000|2021-11-19 16:09:50|9627.8|9617.8|9627.8|9617.8|9628|9618|9627.8|9617.8|5
1637338200000|2021-11-19 16:10:00|9627|9617|9628|9618|9628|9618|9627|9617|11
1637338210000|2021-11-19 16:10:10|9627.8|9617.8|9630.6|9620.6|9631.3|9621.3|9627.8|9617.8|7
1637338220000|2021-11-19 16:10:20|9631.8|9621.8|9633|9623|9633.3|9623.3|9630.6|9620.6|16
1637338230000|2021-11-19 16:10:30|9633.3|9623.3|9632.5|9622.5|9633.3|9623.3|9632|9622|5
1637338240000|2021-11-19 16:10:40|9632.3|9622.3|9633.3|9623.3|9633.3|9623.3|9632.3|9622.3|3
1637338250000|2021-11-19 16:10:50|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|1
1637338260000|2021-11-19 16:11:00|9633.8|9623.8|9635.5|9625.5|9638.8|9628.8|9633.8|9623.8|18
1637338270000|2021-11-19 16:11:10|9635.8|9625.8|9635.3|9625.3|9636|9626|9635|9625|10
1637338280000|2021-11-19 16:11:20|9636.5|9626.5|9635.8|9625.8|9636.5|9626.5|9635|9625|6
1637338290000|2021-11-19 16:11:30|9636.5|9626.5|9636.5|9626.5|9637.3|9627.3|9636.5|9626.5|4
1637338300000|2021-11-19 16:11:40|9636.8|9626.8|9636|9626|9637.5|9627.5|9633.5|9623.5|10
1637338310000|2021-11-19 16:11:50|9636.3|9626.3|9636|9626|9636.8|9626.8|9635.8|9625.8|7
1637338320000|2021-11-19 16:12:00|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9634.5|9624.5|12
1637338330000|2021-11-19 16:12:10|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|1
1637338340000|2021-11-19 16:12:20|9635.5|9625.5|9636.8|9626.8|9636.8|9626.8|9635.3|9625.3|10
1637338350000|2021-11-19 16:12:30|9637|9627|9637.3|9627.3|9637.3|9627.3|9637|9627|4
1637338360000|2021-11-19 16:12:40|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|9637|9627|4
1637338370000|2021-11-19 16:12:50|9637.3|9627.3|9636.3|9626.3|9638|9628|9636|9626|7
1637338380000|2021-11-19 16:13:00|9636|9626|9636|9626|9636.3|9626.3|9636|9626|5
1637338390000|2021-11-19 16:13:10|9636.3|9626.3|9636.8|9626.8|9637|9627|9636.3|9626.3|6
1637338400000|2021-11-19 16:13:20|9637|9627|9636.3|9626.3|9637|9627|9636.3|9626.3|13
1637338410000|2021-11-19 16:13:30|9637|9627|9636.8|9626.8|9637.3|9627.3|9636.8|9626.8|6
1637338420000|2021-11-19 16:13:40|9637|9627|9636|9626|9637.3|9627.3|9635.8|9625.8|7
1637338430000|2021-11-19 16:13:50|9637|9627|9637|9627|9640|9630|9636.8|9626.8|12
1637338440000|2021-11-19 16:14:00|9637.3|9627.3|9636|9626|9637.5|9627.5|9635.8|9625.8|9
1637338450000|2021-11-19 16:14:10|9635.8|9625.8|9635.5|9625.5|9635.8|9625.8|9635.5|9625.5|4
1637338470000|2021-11-19 16:14:30|9635.8|9625.8|9638|9628|9639|9629|9635.8|9625.8|6
1637338480000|2021-11-19 16:14:40|9637.5|9627.5|9637|9627|9639|9629|9637|9627|10
1637338490000|2021-11-19 16:14:50|9636.8|9626.8|9635.5|9625.5|9636.8|9626.8|9635.5|9625.5|8
1637338500000|2021-11-19 16:15:00|9634.8|9624.8|9632.3|9622.3|9634.8|9624.8|9631.8|9621.8|19
1637338510000|2021-11-19 16:15:10|9632.5|9622.5|9633|9623|9633.3|9623.3|9632.3|9622.3|9
1637338520000|2021-11-19 16:15:20|9633.8|9623.8|9633.5|9623.5|9633.8|9623.8|9633|9623|6
1637338530000|2021-11-19 16:15:30|9633.8|9623.8|9633.8|9623.8|9634.3|9624.3|9633.5|9623.5|6
1637338540000|2021-11-19 16:15:40|9634|9624|9633.5|9623.5|9634|9624|9633.5|9623.5|5
1637338550000|2021-11-19 16:15:50|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|9633|9623|3
1637338560000|2021-11-19 16:16:00|9633|9623|9632.8|9622.8|9633.3|9623.3|9631.3|9621.3|9
1637338570000|2021-11-19 16:16:10|9633|9623|9635|9625|9635.5|9625.5|9633|9623|12
1637338580000|2021-11-19 16:16:20|9634.8|9624.8|9632.8|9622.8|9635|9625|9632.8|9622.8|11
1637338590000|2021-11-19 16:16:30|9633|9623|9633.3|9623.3|9633.5|9623.5|9633|9623|6
1637338600000|2021-11-19 16:16:40|9633|9623|9633.3|9623.3|9633.5|9623.5|9633|9623|4
1637338610000|2021-11-19 16:16:50|9633|9623|9633.8|9623.8|9634|9624|9633|9623|4
1637338620000|2021-11-19 16:17:00|9634|9624|9633.3|9623.3|9634|9624|9633|9623|5
1637338630000|2021-11-19 16:17:10|9634|9624|9633.3|9623.3|9634|9624|9633.3|9623.3|9
1637338640000|2021-11-19 16:17:20|9633.8|9623.8|9633|9623|9633.8|9623.8|9633|9623|6
1637338650000|2021-11-19 16:17:30|9632.8|9622.8|9632.8|9622.8|9633|9623|9632.8|9622.8|3
1637338660000|2021-11-19 16:17:40|9632.3|9622.3|9632.8|9622.8|9633|9623|9632.3|9622.3|4
1637338670000|2021-11-19 16:17:50|9633|9623|9634.5|9624.5|9635.5|9625.5|9633|9623|6
1637338680000|2021-11-19 16:18:00|9634.8|9624.8|9636|9626|9636|9626|9634.3|9624.3|10
1637338690000|2021-11-19 16:18:10|9635.8|9625.8|9636|9626|9636|9626|9635.8|9625.8|4
1637338710000|2021-11-19 16:18:30|9636.3|9626.3|9635.5|9625.5|9637.5|9627.5|9635|9625|8
1637338720000|2021-11-19 16:18:40|9635.3|9625.3|9635|9625|9635.5|9625.5|9634.8|9624.8|6
1637338730000|2021-11-19 16:18:50|9634.1|9624.1|9634.8|9624.8|9635.3|9625.3|9634|9624|10
1637338740000|2021-11-19 16:19:00|9634.5|9624.5|9634.3|9624.3|9634.8|9624.8|9633.8|9623.8|7
1637338750000|2021-11-19 16:19:10|9634.5|9624.5|9636|9626|9636|9626|9634.5|9624.5|6
1637338760000|2021-11-19 16:19:20|9636.3|9626.3|9636|9626|9636.3|9626.3|9635.8|9625.8|4
1637338770000|2021-11-19 16:19:30|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.3|9625.3|3
1637338780000|2021-11-19 16:19:40|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635|9625|5
1637338800000|2021-11-19 16:20:00|9636|9626|9638.5|9628.5|9638.5|9628.5|9635.8|9625.8|9
1637338810000|2021-11-19 16:20:10|9638.8|9628.8|9639|9629|9639.8|9629.8|9637.3|9627.3|10
1637338820000|2021-11-19 16:20:20|9638.8|9628.8|9640.3|9630.3|9641.3|9631.3|9638.8|9628.8|8
1637338830000|2021-11-19 16:20:30|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|9639.5|9629.5|9
1637338840000|2021-11-19 16:20:40|9640|9630|9638.8|9628.8|9640.5|9630.5|9638.8|9628.8|9
1637338850000|2021-11-19 16:20:50|9639.5|9629.5|9640.3|9630.3|9640.3|9630.3|9639.3|9629.3|6
1637338860000|2021-11-19 16:21:00|9640.5|9630.5|9638.3|9628.3|9640.5|9630.5|9638.3|9628.3|13
1637338870000|2021-11-19 16:21:10|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.3|9628.3|7
1637338880000|2021-11-19 16:21:20|9638.3|9628.3|9636.3|9626.3|9638.3|9628.3|9636.3|9626.3|6
1637338890000|2021-11-19 16:21:30|9636.5|9626.5|9637.3|9627.3|9639.8|9629.8|9636.5|9626.5|6
1637338900000|2021-11-19 16:21:40|9637.5|9627.5|9637.3|9627.3|9637.8|9627.8|9636.8|9626.8|7
1637338910000|2021-11-19 16:21:50|9637.8|9627.8|9639|9629|9639.5|9629.5|9637.8|9627.8|7
1637338920000|2021-11-19 16:22:00|9638.8|9628.8|9638|9628|9638.8|9628.8|9637.5|9627.5|7
1637338930000|2021-11-19 16:22:10|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|9637.5|9627.5|3
1637338940000|2021-11-19 16:22:20|9637.5|9627.5|9637.3|9627.3|9638.3|9628.3|9636.8|9626.8|11
1637338950000|2021-11-19 16:22:30|9637.5|9627.5|9640.5|9630.5|9640.5|9630.5|9637.5|9627.5|11
1637338960000|2021-11-19 16:22:40|9640|9630|9638.8|9628.8|9640|9630|9638.8|9628.8|7
1637338970000|2021-11-19 16:22:50|9639|9629|9639.3|9629.3|9639.3|9629.3|9639|9629|2
1637338980000|2021-11-19 16:23:00|9639|9629|9637.8|9627.8|9639|9629|9637|9627|5
1637338990000|2021-11-19 16:23:10|9638.5|9628.5|9640.8|9630.8|9640.8|9630.8|9638.3|9628.3|12
1637339000000|2021-11-19 16:23:20|9640.3|9630.3|9642.5|9632.5|9642.5|9632.5|9640.3|9630.3|9
1637339010000|2021-11-19 16:23:30|9642.3|9632.3|9642.8|9632.8|9643.3|9633.3|9641.3|9631.3|11
1637339020000|2021-11-19 16:23:40|9644|9634|9643.5|9633.5|9644|9634|9642.3|9632.3|8
1637339030000|2021-11-19 16:23:50|9643.8|9633.8|9644.5|9634.5|9644.5|9634.5|9643.8|9633.8|3
1637339040000|2021-11-19 16:24:00|9645|9635|9644.5|9634.5|9645|9635|9644.5|9634.5|3
1637339050000|2021-11-19 16:24:10|9643.8|9633.8|9643.5|9633.5|9644.8|9634.8|9643.5|9633.5|9
1637339080000|2021-11-19 16:24:40|9643|9633|9643|9633|9643|9633|9642.8|9632.8|3
1637339090000|2021-11-19 16:24:50|9642|9632|9644.3|9634.3|9644.3|9634.3|9642|9632|9
1637339100000|2021-11-19 16:25:00|9644|9634|9642.8|9632.8|9644|9634|9642.5|9632.5|6
1637339110000|2021-11-19 16:25:10|9642.5|9632.5|9641.3|9631.3|9642.5|9632.5|9641.3|9631.3|6
1637339120000|2021-11-19 16:25:20|9641.5|9631.5|9641|9631|9642.8|9632.8|9640.8|9630.8|13
1637339130000|2021-11-19 16:25:30|9640.8|9630.8|9641.5|9631.5|9642|9632|9640.8|9630.8|12
1637339140000|2021-11-19 16:25:40|9642.8|9632.8|9642.5|9632.5|9642.8|9632.8|9642|9632|8
1637339150000|2021-11-19 16:25:50|9642.3|9632.3|9642.3|9632.3|9642.5|9632.5|9642.3|9632.3|5
1637339160000|2021-11-19 16:26:00|9642|9632|9646|9636|9646|9636|9642|9632|15
1637339170000|2021-11-19 16:26:10|9646.3|9636.3|9645.8|9635.8|9646.3|9636.3|9645.8|9635.8|5
1637339180000|2021-11-19 16:26:20|9645|9635|9646|9636|9646|9636|9644.8|9634.8|4
1637339190000|2021-11-19 16:26:30|9646.3|9636.3|9648|9638|9649|9639|9646.3|9636.3|11
1637339200000|2021-11-19 16:26:40|9648.3|9638.3|9647.8|9637.8|9649.3|9639.3|9647.8|9637.8|9
1637339210000|2021-11-19 16:26:50|9648|9638|9648.3|9638.3|9649.1|9639.1|9647.8|9637.8|13
1637339220000|2021-11-19 16:27:00|9647.8|9637.8|9647.8|9637.8|9648.3|9638.3|9647.8|9637.8|9
1637339230000|2021-11-19 16:27:10|9648|9638|9648.3|9638.3|9648.5|9638.5|9647.8|9637.8|5
1637339240000|2021-11-19 16:27:20|9648|9638|9647.8|9637.8|9648.3|9638.3|9647.8|9637.8|5
1637339250000|2021-11-19 16:27:30|9648.3|9638.3|9648.5|9638.5|9648.5|9638.5|9648.3|9638.3|2
1637339260000|2021-11-19 16:27:40|9648.8|9638.8|9649.3|9639.3|9649.3|9639.3|9648.3|9638.3|7
1637339270000|2021-11-19 16:27:50|9649.5|9639.5|9648.8|9638.8|9649.5|9639.5|9648|9638|10
1637339280000|2021-11-19 16:28:00|9649|9639|9650|9640|9650.5|9640.5|9648.8|9638.8|10
1637339290000|2021-11-19 16:28:10|9650.3|9640.3|9651.5|9641.5|9651.8|9641.8|9650.3|9640.3|8
1637339300000|2021-11-19 16:28:20|9652|9642|9651|9641|9652|9642|9651|9641|9
1637339310000|2021-11-19 16:28:30|9651.3|9641.3|9651.3|9641.3|9651.8|9641.8|9650.5|9640.5|11
1637339320000|2021-11-19 16:28:40|9651|9641|9651.5|9641.5|9651.5|9641.5|9651|9641|3
1637339340000|2021-11-19 16:29:00|9651.3|9641.3|9650.8|9640.8|9651.3|9641.3|9650.5|9640.5|4
1637339350000|2021-11-19 16:29:10|9651|9641|9651|9641|9651.5|9641.5|9650.8|9640.8|9
1637339360000|2021-11-19 16:29:20|9651.5|9641.5|9651.5|9641.5|9651.5|9641.5|9651.3|9641.3|7
1637339370000|2021-11-19 16:29:30|9651.8|9641.8|9653.5|9643.5|9653.8|9643.8|9651.8|9641.8|8
1637339380000|2021-11-19 16:29:40|9653.8|9643.8|9653.5|9643.5|9654|9644|9653|9643|9
1637339390000|2021-11-19 16:29:50|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|1
1637339400000|2021-11-19 16:30:00|9653|9643|9652|9642|9653|9643|9650.5|9640.5|10
1637339410000|2021-11-19 16:30:10|9651.8|9641.8|9651.5|9641.5|9652.5|9642.5|9651|9641|9
1637339420000|2021-11-19 16:30:20|9651.8|9641.8|9651.8|9641.8|9653|9643|9651|9641|13
1637339430000|2021-11-19 16:30:30|9652|9642|9650|9640|9652.5|9642.5|9650|9640|7
1637339440000|2021-11-19 16:30:40|9651|9641|9650.8|9640.8|9651|9641|9649.3|9639.3|13
1637339450000|2021-11-19 16:30:50|9651|9641|9650.8|9640.8|9652.3|9642.3|9650.5|9640.5|10
1637339460000|2021-11-19 16:31:00|9650|9640|9649.8|9639.8|9650|9640|9648|9638|10
1637339470000|2021-11-19 16:31:10|9650.3|9640.3|9648.8|9638.8|9650.5|9640.5|9648.8|9638.8|9
1637339480000|2021-11-19 16:31:20|9649.3|9639.3|9649|9639|9649.8|9639.8|9647.8|9637.8|12
1637339490000|2021-11-19 16:31:30|9649.5|9639.5|9649.5|9639.5|9650|9640|9649|9639|8
1637339500000|2021-11-19 16:31:40|9649.3|9639.3|9650.5|9640.5|9650.8|9640.8|9648.5|9638.5|11
1637339510000|2021-11-19 16:31:50|9650.8|9640.8|9650.3|9640.3|9650.8|9640.8|9649.8|9639.8|6
1637339520000|2021-11-19 16:32:00|9650.8|9640.8|9649.8|9639.8|9650.8|9640.8|9648|9638|9
1637339530000|2021-11-19 16:32:10|9650|9640|9650|9640|9650.5|9640.5|9649.5|9639.5|4
1637339540000|2021-11-19 16:32:20|9649.8|9639.8|9648.8|9638.8|9649.8|9639.8|9648.3|9638.3|7
1637339550000|2021-11-19 16:32:30|9648.5|9638.5|9636.3|9626.3|9649|9639|9632.9|9622.9|17
1637339560000|2021-11-19 16:32:40|9634.6|9624.6|9636.5|9626.5|9638.3|9628.3|9634.6|9624.6|21
1637339570000|2021-11-19 16:32:50|9636.8|9626.8|9633.5|9623.5|9637|9627|9633|9623|12
1637339580000|2021-11-19 16:33:00|9633.8|9623.8|9634.8|9624.8|9634.8|9624.8|9633|9623|5
1637339590000|2021-11-19 16:33:10|9635.3|9625.3|9636.8|9626.8|9637|9627|9635.3|9625.3|8
1637339600000|2021-11-19 16:33:20|9637.3|9627.3|9635.5|9625.5|9637.3|9627.3|9634|9624|14
1637339610000|2021-11-19 16:33:30|9635|9625|9634.5|9624.5|9635|9625|9633.8|9623.8|10
1637339620000|2021-11-19 16:33:40|9634|9624|9633|9623|9634.3|9624.3|9632.3|9622.3|12
1637339630000|2021-11-19 16:33:50|9633.3|9623.3|9634.5|9624.5|9635|9625|9633.3|9623.3|3
1637339640000|2021-11-19 16:34:00|9634|9624|9636.8|9626.8|9636.8|9626.8|9632.5|9622.5|12
1637339650000|2021-11-19 16:34:10|9636|9626|9636.3|9626.3|9636.5|9626.5|9636|9626|8
1637339660000|2021-11-19 16:34:20|9636.5|9626.5|9636|9626|9636.5|9626.5|9636|9626|3
1637339670000|2021-11-19 16:34:30|9636.3|9626.3|9636.8|9626.8|9637.5|9627.5|9636.3|9626.3|4
1637339680000|2021-11-19 16:34:40|9637.5|9627.5|9637.3|9627.3|9638|9628|9637.3|9627.3|5
1637339690000|2021-11-19 16:34:50|9637.5|9627.5|9637.5|9627.5|9638.3|9628.3|9636.8|9626.8|8
1637339700000|2021-11-19 16:35:00|9637.8|9627.8|9639.8|9629.8|9639.8|9629.8|9637.8|9627.8|5
1637339710000|2021-11-19 16:35:10|9639.3|9629.3|9636.3|9626.3|9639.3|9629.3|9636.3|9626.3|5
1637339720000|2021-11-19 16:35:20|9636|9626|9636.5|9626.5|9636.8|9626.8|9636|9626|11
1637339730000|2021-11-19 16:35:30|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1637339740000|2021-11-19 16:35:40|9636.5|9626.5|9636.8|9626.8|9636.8|9626.8|9636|9626|8
1637339750000|2021-11-19 16:35:50|9637.3|9627.3|9639.8|9629.8|9640.5|9630.5|9637.3|9627.3|10
1637339760000|2021-11-19 16:36:00|9640.8|9630.8|9640.3|9630.3|9640.8|9630.8|9639.5|9629.5|10
1637339770000|2021-11-19 16:36:10|9641.3|9631.3|9641.8|9631.8|9642.3|9632.3|9641.3|9631.3|9
1637339780000|2021-11-19 16:36:20|9641.5|9631.5|9641.5|9631.5|9642.3|9632.3|9641.5|9631.5|6
1637339790000|2021-11-19 16:36:30|9641.3|9631.3|9639.8|9629.8|9641.3|9631.3|9639.8|9629.8|9
1637339800000|2021-11-19 16:36:40|9640|9630|9640.5|9630.5|9641|9631|9640|9630|4
1637339810000|2021-11-19 16:36:50|9640.8|9630.8|9641.5|9631.5|9641.5|9631.5|9640.8|9630.8|4
1637339820000|2021-11-19 16:37:00|9641.3|9631.3|9641.3|9631.3|9641.5|9631.5|9640.8|9630.8|6
1637339830000|2021-11-19 16:37:10|9641.5|9631.5|9642.3|9632.3|9642.5|9632.5|9641.5|9631.5|5
1637339840000|2021-11-19 16:37:20|9642.5|9632.5|9645.3|9635.3|9645.5|9635.5|9642.5|9632.5|8
1637339850000|2021-11-19 16:37:30|9645|9635|9643.8|9633.8|9645.8|9635.8|9643.8|9633.8|9
1637339860000|2021-11-19 16:37:40|9644|9634|9643.5|9633.5|9644|9634|9642|9632|10
1637339870000|2021-11-19 16:37:50|9644|9634|9645.3|9635.3|9645.8|9635.8|9644|9634|9
1637339880000|2021-11-19 16:38:00|9645.8|9635.8|9645.3|9635.3|9645.8|9635.8|9644.5|9634.5|8
1637339890000|2021-11-19 16:38:10|9646|9636|9645.5|9635.5|9648.3|9638.3|9645.5|9635.5|14
1637339900000|2021-11-19 16:38:20|9645.8|9635.8|9645.5|9635.5|9646|9636|9645.5|9635.5|10
1637339910000|2021-11-19 16:38:30|9645.8|9635.8|9647.3|9637.3|9647.3|9637.3|9645.8|9635.8|5
1637339920000|2021-11-19 16:38:40|9647.5|9637.5|9647.3|9637.3|9647.5|9637.5|9646.3|9636.3|6
1637339930000|2021-11-19 16:38:50|9647|9637|9648.5|9638.5|9648.8|9638.8|9647|9637|9
1637339940000|2021-11-19 16:39:00|9648.8|9638.8|9647.8|9637.8|9648.8|9638.8|9647.5|9637.5|9
1637339950000|2021-11-19 16:39:10|9647.3|9637.3|9644.8|9634.8|9647.3|9637.3|9644.5|9634.5|9
1637339960000|2021-11-19 16:39:20|9645|9635|9644.3|9634.3|9645|9635|9643|9633|16
1637339970000|2021-11-19 16:39:30|9644|9634|9644.3|9634.3|9644.3|9634.3|9643|9633|11
1637339980000|2021-11-19 16:39:40|9644|9634|9644|9634|9644.3|9634.3|9644|9634|3
1637339990000|2021-11-19 16:39:50|9644.3|9634.3|9642.8|9632.8|9644.3|9634.3|9642.8|9632.8|8
1637340000000|2021-11-19 16:40:00|9643|9633|9641|9631|9643.3|9633.3|9640.5|9630.5|15
1637340010000|2021-11-19 16:40:10|9640.8|9630.8|9640|9630|9640.8|9630.8|9639.8|9629.8|7
1637340020000|2021-11-19 16:40:20|9639.8|9629.8|9642|9632|9642.8|9632.8|9639.3|9629.3|9
1637340030000|2021-11-19 16:40:30|9641.8|9631.8|9641.3|9631.3|9642.8|9632.8|9641.3|9631.3|11
1637340040000|2021-11-19 16:40:40|9645.5|9635.5|9645|9635|9647.5|9637.5|9644.3|9634.3|17
1637340050000|2021-11-19 16:40:50|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|1
1637340060000|2021-11-19 16:41:00|9645|9635|9644.8|9634.8|9647.3|9637.3|9644.8|9634.8|12
1637340070000|2021-11-19 16:41:10|9645|9635|9644.3|9634.3|9645.3|9635.3|9644.3|9634.3|8
1637340080000|2021-11-19 16:41:20|9644.5|9634.5|9645.3|9635.3|9645.3|9635.3|9644.5|9634.5|7
1637340090000|2021-11-19 16:41:30|9645.5|9635.5|9646.5|9636.5|9646.5|9636.5|9644.8|9634.8|8
1637340100000|2021-11-19 16:41:40|9646.3|9636.3|9646|9636|9646.5|9636.5|9645|9635|12
1637340110000|2021-11-19 16:41:50|9645.8|9635.8|9647.3|9637.3|9647.5|9637.5|9645|9635|9
1637340120000|2021-11-19 16:42:00|9647.5|9637.5|9645.8|9635.8|9648.3|9638.3|9645|9635|12
1637340130000|2021-11-19 16:42:10|9648|9638|9649|9639|9649|9639|9647.8|9637.8|9
1637340140000|2021-11-19 16:42:20|9648.8|9638.8|9648.5|9638.5|9649|9639|9648.5|9638.5|6
1637340150000|2021-11-19 16:42:30|9649|9639|9651.3|9641.3|9651.3|9641.3|9648.8|9638.8|6
1637340160000|2021-11-19 16:42:40|9651|9641|9651.5|9641.5|9652|9642|9651|9641|5
1637340170000|2021-11-19 16:42:50|9652|9642|9653|9643|9653.3|9643.3|9651.5|9641.5|9
1637340180000|2021-11-19 16:43:00|9653.3|9643.3|9651.8|9641.8|9653.3|9643.3|9651.3|9641.3|8
1637340190000|2021-11-19 16:43:10|9651.5|9641.5|9650.8|9640.8|9651.5|9641.5|9650|9640|10
1637340200000|2021-11-19 16:43:20|9651|9641|9648.3|9638.3|9651|9641|9648.3|9638.3|11
1637340210000|2021-11-19 16:43:30|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|1
1637340220000|2021-11-19 16:43:40|9649.5|9639.5|9648.8|9638.8|9650.5|9640.5|9648.5|9638.5|10
1637340230000|2021-11-19 16:43:50|9648.3|9638.3|9647.5|9637.5|9648.5|9638.5|9646.5|9636.5|8
1637340240000|2021-11-19 16:44:00|9648|9638|9647.3|9637.3|9648.3|9638.3|9646|9636|15
1637340250000|2021-11-19 16:44:10|9648|9638|9648.3|9638.3|9648.5|9638.5|9647.5|9637.5|10
1637340260000|2021-11-19 16:44:20|9648.5|9638.5|9647.5|9637.5|9648.8|9638.8|9646.8|9636.8|11
1637340270000|2021-11-19 16:44:30|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|9648|9638|3
1637340280000|2021-11-19 16:44:40|9649|9639|9648|9638|9649|9639|9647.5|9637.5|10
1637340290000|2021-11-19 16:44:50|9647.8|9637.8|9643.5|9633.5|9647.8|9637.8|9643.3|9633.3|11
1637340300000|2021-11-19 16:45:00|9644|9634|9642|9632|9645.3|9635.3|9642|9632|10
1637340310000|2021-11-19 16:45:10|9642.8|9632.8|9640.5|9630.5|9642.8|9632.8|9640.3|9630.3|13
1637340320000|2021-11-19 16:45:20|9640.8|9630.8|9644.3|9634.3|9644.3|9634.3|9640.8|9630.8|10
1637340330000|2021-11-19 16:45:30|9645|9635|9645.8|9635.8|9646.8|9636.8|9644.3|9634.3|15
1637340340000|2021-11-19 16:45:40|9646.3|9636.3|9648.3|9638.3|9648.5|9638.5|9646.3|9636.3|9
1637340350000|2021-11-19 16:45:50|9648|9638|9650|9640|9650.3|9640.3|9648|9638|12
1637340360000|2021-11-19 16:46:00|9650.5|9640.5|9652.5|9642.5|9652.5|9642.5|9650.5|9640.5|8
1637340370000|2021-11-19 16:46:10|9652.8|9642.8|9652.5|9642.5|9653.3|9643.3|9651.8|9641.8|13
1637340380000|2021-11-19 16:46:20|9653|9643|9652.3|9642.3|9653.5|9643.5|9652.3|9642.3|10
1637340390000|2021-11-19 16:46:30|9652|9642|9651.8|9641.8|9652.3|9642.3|9651.3|9641.3|13
1637340400000|2021-11-19 16:46:40|9652|9642|9652|9642|9653|9643|9651|9641|11
1637340410000|2021-11-19 16:46:50|9652.3|9642.3|9653.8|9643.8|9654.5|9644.5|9652.3|9642.3|13
1637340420000|2021-11-19 16:47:00|9654|9644|9651.5|9641.5|9654|9644|9650.8|9640.8|7
1637340430000|2021-11-19 16:47:10|9651.8|9641.8|9651.3|9641.3|9651.8|9641.8|9651|9641|8
1637340440000|2021-11-19 16:47:20|9650.8|9640.8|9652.3|9642.3|9652.3|9642.3|9650.8|9640.8|10
1637340450000|2021-11-19 16:47:30|9652|9642|9652.5|9642.5|9653|9643|9651.8|9641.8|9
1637340460000|2021-11-19 16:47:40|9652.8|9642.8|9653.3|9643.3|9653.5|9643.5|9652.8|9642.8|5
1637340470000|2021-11-19 16:47:50|9653|9643|9654.3|9644.3|9654.3|9644.3|9652.8|9642.8|13
1637340480000|2021-11-19 16:48:00|9653.8|9643.8|9654.3|9644.3|9654.3|9644.3|9653.5|9643.5|12
1637340490000|2021-11-19 16:48:10|9654.5|9644.5|9654.3|9644.3|9654.5|9644.5|9653.5|9643.5|11
1637340500000|2021-11-19 16:48:20|9654|9644|9651|9641|9654|9644|9651|9641|19
1637340510000|2021-11-19 16:48:30|9651.3|9641.3|9652.3|9642.3|9653.5|9643.5|9651|9641|12
1637340520000|2021-11-19 16:48:40|9653|9643|9652.3|9642.3|9653|9643|9651.8|9641.8|10
1637340530000|2021-11-19 16:48:50|9651.5|9641.5|9652.3|9642.3|9652.3|9642.3|9650.3|9640.3|10
1637340540000|2021-11-19 16:49:00|9652.5|9642.5|9652.5|9642.5|9653.3|9643.3|9652.3|9642.3|13
1637340550000|2021-11-19 16:49:10|9652.8|9642.8|9651|9641|9652.8|9642.8|9651|9641|3
1637340560000|2021-11-19 16:49:20|9651.3|9641.3|9652.3|9642.3|9652.8|9642.8|9651.3|9641.3|6
1637340570000|2021-11-19 16:49:30|9652.8|9642.8|9653.3|9643.3|9653.3|9643.3|9651.8|9641.8|14
1637340580000|2021-11-19 16:49:40|9653.5|9643.5|9655.3|9645.3|9655.3|9645.3|9653.3|9643.3|9
1637340590000|2021-11-19 16:49:50|9655.5|9645.5|9657.3|9647.3|9657.5|9647.5|9655.5|9645.5|11
1637340600000|2021-11-19 16:50:00|9657.8|9647.8|9656.3|9646.3|9658|9648|9654|9644|21
1637340610000|2021-11-19 16:50:10|9656.5|9646.5|9659.3|9649.3|9659.3|9649.3|9656.5|9646.5|10
1637340620000|2021-11-19 16:50:20|9659.5|9649.5|9659|9649|9659.8|9649.8|9659|9649|8
1637340630000|2021-11-19 16:50:30|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|1
1637340640000|2021-11-19 16:50:40|9658.5|9648.5|9659|9649|9659|9649|9658.5|9648.5|2
1637340650000|2021-11-19 16:50:50|9659.3|9649.3|9657.8|9647.8|9659.3|9649.3|9657.3|9647.3|7
1637340660000|2021-11-19 16:51:00|9657|9647|9657.8|9647.8|9658.5|9648.5|9657|9647|8
1637340670000|2021-11-19 16:51:10|9657.3|9647.3|9657.8|9647.8|9657.8|9647.8|9657.3|9647.3|3
1637340680000|2021-11-19 16:51:20|9658|9648|9657.8|9647.8|9658|9648|9657.5|9647.5|3
1637340690000|2021-11-19 16:51:30|9658|9648|9660.3|9650.3|9660.3|9650.3|9658|9648|4
1637340700000|2021-11-19 16:51:40|9660.8|9650.8|9663.8|9653.8|9663.8|9653.8|9660.8|9650.8|19
1637340710000|2021-11-19 16:51:50|9663.5|9653.5|9662.5|9652.5|9664|9654|9662.5|9652.5|10
1637340720000|2021-11-19 16:52:00|9662.3|9652.3|9662.5|9652.5|9662.5|9652.5|9660.3|9650.3|15
1637340730000|2021-11-19 16:52:10|9662.8|9652.8|9662|9652|9662.8|9652.8|9662|9652|3
1637340740000|2021-11-19 16:52:20|9662.3|9652.3|9662.5|9652.5|9662.8|9652.8|9662.3|9652.3|4
1637340750000|2021-11-19 16:52:30|9662.8|9652.8|9662.3|9652.3|9663.8|9653.8|9662.3|9652.3|9
1637340760000|2021-11-19 16:52:40|9661.5|9651.5|9660|9650|9661.5|9651.5|9658.8|9648.8|15
1637340770000|2021-11-19 16:52:50|9660.3|9650.3|9661.8|9651.8|9661.8|9651.8|9660.3|9650.3|10
1637340780000|2021-11-19 16:53:00|9661.5|9651.5|9661.8|9651.8|9662|9652|9661.5|9651.5|12
1637340790000|2021-11-19 16:53:10|9661.5|9651.5|9661.8|9651.8|9661.8|9651.8|9661.5|9651.5|6
1637340800000|2021-11-19 16:53:20|9662|9652|9660.8|9650.8|9662.8|9652.8|9660.5|9650.5|8
1637340810000|2021-11-19 16:53:30|9660.5|9650.5|9659.8|9649.8|9660.8|9650.8|9659.3|9649.3|6
1637340820000|2021-11-19 16:53:40|9660.5|9650.5|9659|9649|9660.5|9650.5|9659|9649|8
1637340830000|2021-11-19 16:53:50|9658.8|9648.8|9659.8|9649.8|9659.8|9649.8|9657|9647|15
1637340840000|2021-11-19 16:54:00|9658.8|9648.8|9659|9649|9659.3|9649.3|9658.5|9648.5|7
1637340850000|2021-11-19 16:54:10|9659.3|9649.3|9660.5|9650.5|9660.5|9650.5|9659.3|9649.3|4
1637340860000|2021-11-19 16:54:20|9660.8|9650.8|9661.5|9651.5|9662|9652|9660.8|9650.8|8
1637340870000|2021-11-19 16:54:30|9661.8|9651.8|9660.5|9650.5|9661.8|9651.8|9660.5|9650.5|4
1637340880000|2021-11-19 16:54:40|9660.8|9650.8|9660.3|9650.3|9660.8|9650.8|9660.3|9650.3|2
1637340890000|2021-11-19 16:54:50|9659.8|9649.8|9659|9649|9659.8|9649.8|9657.5|9647.5|8
1637340900000|2021-11-19 16:55:00|9659.8|9649.8|9660.3|9650.3|9660.3|9650.3|9657.8|9647.8|15
1637340910000|2021-11-19 16:55:10|9660.5|9650.5|9661.8|9651.8|9661.8|9651.8|9660.5|9650.5|7
1637340920000|2021-11-19 16:55:20|9661.6|9651.6|9661.8|9651.8|9662|9652|9661.6|9651.6|3
1637340930000|2021-11-19 16:55:30|9661.5|9651.5|9663|9653|9663|9653|9661.3|9651.3|6
1637340940000|2021-11-19 16:55:40|9663.3|9653.3|9666.5|9656.5|9666.8|9656.8|9663.3|9653.3|9
1637340950000|2021-11-19 16:55:50|9666.3|9656.3|9665.8|9655.8|9667.3|9657.3|9665|9655|12
1637340960000|2021-11-19 16:56:00|9666|9656|9666|9656|9667.3|9657.3|9665|9655|20
1637340970000|2021-11-19 16:56:10|9666.3|9656.3|9664.3|9654.3|9666.5|9656.5|9663.8|9653.8|15
1637340980000|2021-11-19 16:56:20|9664.5|9654.5|9665.3|9655.3|9665.3|9655.3|9661.8|9651.8|11
1637340990000|2021-11-19 16:56:30|9664.5|9654.5|9665.8|9655.8|9665.8|9655.8|9664.5|9654.5|9
1637341000000|2021-11-19 16:56:40|9665.5|9655.5|9663.8|9653.8|9665.5|9655.5|9663.3|9653.3|12
1637341010000|2021-11-19 16:56:50|9663.5|9653.5|9663|9653|9663.8|9653.8|9662.8|9652.8|9
1637341020000|2021-11-19 16:57:00|9662.8|9652.8|9662.8|9652.8|9663|9653|9661.8|9651.8|9
1637341030000|2021-11-19 16:57:10|9662.5|9652.5|9662.8|9652.8|9662.8|9652.8|9661.8|9651.8|15
1637341040000|2021-11-19 16:57:20|9662.3|9652.3|9663|9653|9663.3|9653.3|9662.3|9652.3|5
1637341050000|2021-11-19 16:57:30|9663.3|9653.3|9662.8|9652.8|9663.3|9653.3|9662.3|9652.3|10
1637341060000|2021-11-19 16:57:40|9662.3|9652.3|9661.8|9651.8|9662.5|9652.5|9661.5|9651.5|8
1637341070000|2021-11-19 16:57:50|9662|9652|9661.5|9651.5|9662|9652|9661.3|9651.3|7
1637341080000|2021-11-19 16:58:00|9661.8|9651.8|9662.8|9652.8|9662.8|9652.8|9661.5|9651.5|7
1637341090000|2021-11-19 16:58:10|9662.5|9652.5|9661.5|9651.5|9662.5|9652.5|9661.3|9651.3|10
1637341100000|2021-11-19 16:58:20|9662.3|9652.3|9662.3|9652.3|9662.5|9652.5|9661.8|9651.8|9
1637341110000|2021-11-19 16:58:30|9662|9652|9661|9651|9662.5|9652.5|9661|9651|15
1637341120000|2021-11-19 16:58:40|9661.3|9651.3|9660.8|9650.8|9661.3|9651.3|9660.8|9650.8|6
1637341130000|2021-11-19 16:58:50|9661.3|9651.3|9661.3|9651.3|9661.5|9651.5|9661.3|9651.3|5
1637341140000|2021-11-19 16:59:00|9661.5|9651.5|9660|9650|9661.5|9651.5|9659.8|9649.8|11
1637341150000|2021-11-19 16:59:10|9659.8|9649.8|9661|9651|9661.3|9651.3|9658.5|9648.5|21
1637341160000|2021-11-19 16:59:20|9661.3|9651.3|9661|9651|9661.5|9651.5|9660.8|9650.8|9
1637341170000|2021-11-19 16:59:30|9661.3|9651.3|9664.8|9654.8|9664.8|9654.8|9661|9651|19
1637341180000|2021-11-19 16:59:40|9664.5|9654.5|9665.8|9655.8|9665.8|9655.8|9664.5|9654.5|10
1637341190000|2021-11-19 16:59:50|9665.5|9655.5|9669.3|9659.3|9670.3|9660.3|9664.8|9654.8|30
1637341200000|2021-11-19 17:00:00|9669.5|9659.5|9671.3|9661.3|9671.3|9661.3|9669|9659|17
1637341210000|2021-11-19 17:00:10|9671.5|9661.5|9672.5|9662.5|9674.9|9664.9|9671.5|9661.5|15
1637341220000|2021-11-19 17:00:20|9672.3|9662.3|9673.3|9663.3|9673.3|9663.3|9672.3|9662.3|3
1637341230000|2021-11-19 17:00:30|9672.3|9662.3|9671|9661|9672.3|9662.3|9671|9661|11
1637341240000|2021-11-19 17:00:40|9671.3|9661.3|9670.5|9660.5|9671.3|9661.3|9670.5|9660.5|8
1637341250000|2021-11-19 17:00:50|9670.8|9660.8|9670.3|9660.3|9671.5|9661.5|9670.3|9660.3|10
1637341260000|2021-11-19 17:01:00|9670.5|9660.5|9672.1|9662.1|9674.5|9664.5|9670.5|9660.5|7
1637341270000|2021-11-19 17:01:10|9671.6|9661.6|9672.5|9662.5|9674|9664|9671.6|9661.6|10
1637341280000|2021-11-19 17:01:20|9673.8|9663.8|9669.3|9659.3|9673.8|9663.8|9669.3|9659.3|14
1637341290000|2021-11-19 17:01:30|9668.8|9658.8|9668|9658|9668.8|9658.8|9668|9658|3
1637341300000|2021-11-19 17:01:40|9668.3|9658.3|9670.4|9660.4|9670.4|9660.4|9668|9658|9
1637341310000|2021-11-19 17:01:50|9670.6|9660.6|9670.5|9660.5|9670.8|9660.8|9670.5|9660.5|3
1637341320000|2021-11-19 17:02:00|9670.8|9660.8|9672|9662|9672.3|9662.3|9670.8|9660.8|4
1637341330000|2021-11-19 17:02:10|9671.8|9661.8|9670.5|9660.5|9671.8|9661.8|9670.3|9660.3|6
1637341340000|2021-11-19 17:02:20|9670.3|9660.3|9671.3|9661.3|9671.5|9661.5|9670.3|9660.3|6
1637341350000|2021-11-19 17:02:30|9671.5|9661.5|9672.5|9662.5|9672.5|9662.5|9671.3|9661.3|7
1637341360000|2021-11-19 17:02:40|9672.8|9662.8|9673.5|9663.5|9674.5|9664.5|9672.8|9662.8|9
1637341370000|2021-11-19 17:02:50|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|1
1637341380000|2021-11-19 17:03:00|9673|9663|9673|9663|9673|9663|9672.5|9662.5|6
1637341390000|2021-11-19 17:03:10|9672.8|9662.8|9672.8|9662.8|9672.8|9662.8|9672.5|9662.5|5
1637341400000|2021-11-19 17:03:20|9673.3|9663.3|9673.8|9663.8|9673.8|9663.8|9673.3|9663.3|3
1637341410000|2021-11-19 17:03:30|9673.5|9663.5|9673.3|9663.3|9673.5|9663.5|9673.3|9663.3|2
1637341440000|2021-11-19 17:04:00|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|1
1637341460000|2021-11-19 17:04:20|9674.8|9664.8|9673|9663|9675|9665|9673|9663|5
1637341470000|2021-11-19 17:04:30|9672.8|9662.8|9672.8|9662.8|9673|9663|9672.8|9662.8|7
1637341480000|2021-11-19 17:04:40|9673.3|9663.3|9674.5|9664.5|9675.3|9665.3|9673.3|9663.3|6
1637341490000|2021-11-19 17:04:50|9674.3|9664.3|9676.5|9666.5|9677.5|9667.5|9674.3|9664.3|10
1637341500000|2021-11-19 17:05:00|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|9673.8|9663.8|20
1637341510000|2021-11-19 17:05:10|9677|9667|9676.5|9666.5|9677|9667|9676.5|9666.5|2
1637341520000|2021-11-19 17:05:20|9677|9667|9675.5|9665.5|9677.3|9667.3|9675|9665|17
1637341530000|2021-11-19 17:05:30|9675|9665|9674.8|9664.8|9675|9665|9674.3|9664.3|11
1637341540000|2021-11-19 17:05:40|9675|9665|9674.5|9664.5|9675.3|9665.3|9674.5|9664.5|7
1637341550000|2021-11-19 17:05:50|9674|9664|9674.8|9664.8|9674.8|9664.8|9674|9664|2
1637341560000|2021-11-19 17:06:00|9674.5|9664.5|9673.5|9663.5|9674.8|9664.8|9673|9663|10
1637341570000|2021-11-19 17:06:10|9673.3|9663.3|9672.8|9662.8|9673.3|9663.3|9672.8|9662.8|2
1637341580000|2021-11-19 17:06:20|9673.3|9663.3|9674.5|9664.5|9675|9665|9673.3|9663.3|8
1637341590000|2021-11-19 17:06:30|9674.8|9664.8|9673.8|9663.8|9674.8|9664.8|9673.8|9663.8|11
1637341600000|2021-11-19 17:06:40|9674|9664|9675|9665|9675|9665|9673.3|9663.3|7
1637341610000|2021-11-19 17:06:50|9675.3|9665.3|9674.3|9664.3|9675.3|9665.3|9673.3|9663.3|8
1637341620000|2021-11-19 17:07:00|9674|9664|9673.5|9663.5|9674.3|9664.3|9673.5|9663.5|8
1637341630000|2021-11-19 17:07:10|9673.8|9663.8|9674.3|9664.3|9674.5|9664.5|9673.5|9663.5|6
1637341640000|2021-11-19 17:07:20|9674|9664|9673.3|9663.3|9674|9664|9673|9663|4
1637341650000|2021-11-19 17:07:30|9673.8|9663.8|9673.3|9663.3|9673.8|9663.8|9673|9663|8
1637341660000|2021-11-19 17:07:40|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|1
1637341670000|2021-11-19 17:07:50|9673.8|9663.8|9673.8|9663.8|9674.5|9664.5|9673.8|9663.8|3
1637341680000|2021-11-19 17:08:00|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|1
1637341690000|2021-11-19 17:08:10|9673.3|9663.3|9673.3|9663.3|9673.5|9663.5|9673.3|9663.3|3
1637341700000|2021-11-19 17:08:20|9673.8|9663.8|9674.5|9664.5|9675.8|9665.8|9673.8|9663.8|5
1637341710000|2021-11-19 17:08:30|9674|9664|9674.5|9664.5|9674.5|9664.5|9674|9664|3
1637341720000|2021-11-19 17:08:40|9674.8|9664.8|9674.3|9664.3|9674.8|9664.8|9674.3|9664.3|2
1637341740000|2021-11-19 17:09:00|9674.5|9664.5|9674.3|9664.3|9674.8|9664.8|9674.3|9664.3|4
1637341750000|2021-11-19 17:09:10|9674.5|9664.5|9676|9666|9676.3|9666.3|9674.3|9664.3|7
1637341760000|2021-11-19 17:09:20|9676.3|9666.3|9676.8|9666.8|9676.8|9666.8|9676.3|9666.3|2
1637341770000|2021-11-19 17:09:30|9677.3|9667.3|9675.8|9665.8|9677.3|9667.3|9674.5|9664.5|8
1637341780000|2021-11-19 17:09:40|9675.3|9665.3|9677|9667|9677|9667|9675.3|9665.3|8
1637341790000|2021-11-19 17:09:50|9676.8|9666.8|9676|9666|9676.8|9666.8|9674.1|9664.1|4
1637341800000|2021-11-19 17:10:00|9676.3|9666.3|9676.5|9666.5|9677.8|9667.8|9676|9666|10
1637341810000|2021-11-19 17:10:10|9676.8|9666.8|9679.5|9669.5|9679.5|9669.5|9676.8|9666.8|6
1637341820000|2021-11-19 17:10:20|9679.4|9669.4|9679.8|9669.8|9679.8|9669.8|9678.5|9668.5|5
1637341840000|2021-11-19 17:10:40|9680|9670|9679.5|9669.5|9680.3|9670.3|9679.5|9669.5|4
1637341850000|2021-11-19 17:10:50|9679.8|9669.8|9679.5|9669.5|9679.8|9669.8|9679.5|9669.5|4
1637341860000|2021-11-19 17:11:00|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|9679.3|9669.3|5
1637341870000|2021-11-19 17:11:10|9679.5|9669.5|9678.8|9668.8|9679.5|9669.5|9678.8|9668.8|7
1637341880000|2021-11-19 17:11:20|9679|9669|9678.8|9668.8|9679.3|9669.3|9678.8|9668.8|4
1637341900000|2021-11-19 17:11:40|9679|9669|9679.5|9669.5|9679.5|9669.5|9679|9669|2
1637341910000|2021-11-19 17:11:50|9679.3|9669.3|9679.3|9669.3|9679.5|9669.5|9679.3|9669.3|3
1637341920000|2021-11-19 17:12:00|9679.5|9669.5|9679.5|9669.5|9679.5|9669.5|9679.5|9669.5|1
1637341940000|2021-11-19 17:12:20|9679.3|9669.3|9679.5|9669.5|9679.5|9669.5|9679|9669|6
1637341950000|2021-11-19 17:12:30|9679.3|9669.3|9679.8|9669.8|9679.8|9669.8|9679|9669|7
1637341960000|2021-11-19 17:12:40|9679.5|9669.5|9679.5|9669.5|9679.5|9669.5|9679.3|9669.3|3
1637341970000|2021-11-19 17:12:50|9679.8|9669.8|9679.5|9669.5|9679.8|9669.8|9679.5|9669.5|2
1637341980000|2021-11-19 17:13:00|9679.8|9669.8|9679.8|9669.8|9680|9670|9679|9669|5
1637341990000|2021-11-19 17:13:10|9680|9670|9679.8|9669.8|9680|9670|9679.8|9669.8|2
1637342000000|2021-11-19 17:13:20|9680|9670|9679.8|9669.8|9680|9670|9679.8|9669.8|2
1637342010000|2021-11-19 17:13:30|9680.3|9670.3|9680.3|9670.3|9680.3|9670.3|9680.3|9670.3|1
1637342020000|2021-11-19 17:13:40|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|1
1637342030000|2021-11-19 17:13:50|9680.3|9670.3|9678.3|9668.3|9680.5|9670.5|9678.3|9668.3|3
1637342040000|2021-11-19 17:14:00|9677.1|9667.1|9676.5|9666.5|9677.1|9667.1|9676.5|9666.5|6
1637342050000|2021-11-19 17:14:10|9676.3|9666.3|9675.8|9665.8|9676.3|9666.3|9675.8|9665.8|6
1637342060000|2021-11-19 17:14:20|9676|9666|9675|9665|9676.3|9666.3|9675|9665|3
1637342070000|2021-11-19 17:14:30|9675.8|9665.8|9678.3|9668.3|9679|9669|9675.8|9665.8|9
1637342080000|2021-11-19 17:14:40|9678.5|9668.5|9681|9671|9681.8|9671.8|9678.3|9668.3|13
1637342090000|2021-11-19 17:14:50|9681.3|9671.3|9678|9668|9681.8|9671.8|9678|9668|10
1637342100000|2021-11-19 17:15:00|9678.5|9668.5|9677|9667|9678.5|9668.5|9677|9667|6
1637342110000|2021-11-19 17:15:10|9677.3|9667.3|9676.3|9666.3|9678.3|9668.3|9676.3|9666.3|6
1637342120000|2021-11-19 17:15:20|9676.5|9666.5|9675.8|9665.8|9677.3|9667.3|9675.8|9665.8|4
1637342130000|2021-11-19 17:15:30|9677|9667|9676|9666|9677|9667|9676|9666|2
1637342140000|2021-11-19 17:15:40|9675.8|9665.8|9677.5|9667.5|9677.5|9667.5|9675.8|9665.8|7
1637342150000|2021-11-19 17:15:50|9677.3|9667.3|9677.5|9667.5|9677.8|9667.8|9676.5|9666.5|10
1637342160000|2021-11-19 17:16:00|9678.5|9668.5|9678.8|9668.8|9679|9669|9678|9668|7
1637342170000|2021-11-19 17:16:10|9678.5|9668.5|9680|9670|9680|9670|9678.5|9668.5|4
1637342180000|2021-11-19 17:16:20|9680.3|9670.3|9680.3|9670.3|9680.3|9670.3|9680.3|9670.3|1
1637342200000|2021-11-19 17:16:40|9680.8|9670.8|9681|9671|9681|9671|9680.8|9670.8|2
1637342210000|2021-11-19 17:16:50|9680.8|9670.8|9680.8|9670.8|9680.8|9670.8|9680.8|9670.8|1
1637342220000|2021-11-19 17:17:00|9680.5|9670.5|9681|9671|9681|9671|9680.5|9670.5|6
1637342230000|2021-11-19 17:17:10|9681.3|9671.3|9680.8|9670.8|9681.3|9671.3|9680.8|9670.8|5
1637342240000|2021-11-19 17:17:20|9680.5|9670.5|9680.8|9670.8|9681|9671|9680.5|9670.5|7
1637342250000|2021-11-19 17:17:30|9680.5|9670.5|9680.5|9670.5|9680.8|9670.8|9680.3|9670.3|12
1637342260000|2021-11-19 17:17:40|9680.3|9670.3|9683.9|9673.9|9684|9674|9679.5|9669.5|11
1637342270000|2021-11-19 17:17:50|9684|9674|9681.5|9671.5|9684.8|9674.8|9681.3|9671.3|9
1637342280000|2021-11-19 17:18:00|9681.3|9671.3|9683.8|9673.8|9684|9674|9681.3|9671.3|5
1637342290000|2021-11-19 17:18:10|9683.5|9673.5|9683.5|9673.5|9683.8|9673.8|9683|9673|6
1637342300000|2021-11-19 17:18:20|9683.3|9673.3|9683.3|9673.3|9683.3|9673.3|9683.3|9673.3|1
1637342310000|2021-11-19 17:18:30|9683.5|9673.5|9683.3|9673.3|9683.5|9673.5|9683.3|9673.3|10
1637342320000|2021-11-19 17:18:40|9683.5|9673.5|9683.3|9673.3|9683.5|9673.5|9683.3|9673.3|6
1637342330000|2021-11-19 17:18:50|9683.5|9673.5|9683.5|9673.5|9684|9674|9683.3|9673.3|6
1637342340000|2021-11-19 17:19:00|9683.8|9673.8|9681.8|9671.8|9684|9674|9681.8|9671.8|8
1637342350000|2021-11-19 17:19:10|9681.5|9671.5|9684.3|9674.3|9684.5|9674.5|9681.3|9671.3|11
1637342360000|2021-11-19 17:19:20|9684.5|9674.5|9685|9675|9685|9675|9684.3|9674.3|4
1637342370000|2021-11-19 17:19:30|9684.8|9674.8|9684.8|9674.8|9684.8|9674.8|9684.5|9674.5|3
1637342380000|2021-11-19 17:19:40|9684.5|9674.5|9684|9674|9684.8|9674.8|9684|9674|6
1637342390000|2021-11-19 17:19:50|9683.8|9673.8|9683|9673|9683.8|9673.8|9683|9673|2
1637342400000|2021-11-19 17:20:00|9683.3|9673.3|9685.3|9675.3|9685.3|9675.3|9683.3|9673.3|9
1637342410000|2021-11-19 17:20:10|9685.5|9675.5|9684.8|9674.8|9685.5|9675.5|9684.8|9674.8|3
1637342420000|2021-11-19 17:20:20|9684|9674|9683.8|9673.8|9684|9674|9683.3|9673.3|5
1637342430000|2021-11-19 17:20:30|9683.5|9673.5|9684.8|9674.8|9685|9675|9683|9673|8
1637342440000|2021-11-19 17:20:40|9684.5|9674.5|9683.8|9673.8|9684.5|9674.5|9683.8|9673.8|3
1637342450000|2021-11-19 17:20:50|9684|9674|9684.8|9674.8|9685.3|9675.3|9684|9674|5
1637342460000|2021-11-19 17:21:00|9685|9675|9685.8|9675.8|9685.8|9675.8|9684.8|9674.8|9
1637342470000|2021-11-19 17:21:10|9686|9676|9685.3|9675.3|9686|9676|9685.3|9675.3|6
1637342480000|2021-11-19 17:21:20|9686|9676|9685.8|9675.8|9686|9676|9685.8|9675.8|2
1637342490000|2021-11-19 17:21:30|9686.3|9676.3|9686.3|9676.3|9686.3|9676.3|9686.3|9676.3|1
1637342500000|2021-11-19 17:21:40|9686.5|9676.5|9686.8|9676.8|9686.8|9676.8|9686.5|9676.5|4
1637342510000|2021-11-19 17:21:50|9686.5|9676.5|9686.8|9676.8|9686.8|9676.8|9686.5|9676.5|4
1637342520000|2021-11-19 17:22:00|9686.5|9676.5|9686.8|9676.8|9687|9677|9686.5|9676.5|4
1637342530000|2021-11-19 17:22:10|9686.5|9676.5|9686|9676|9686.8|9676.8|9686|9676|5
1637342540000|2021-11-19 17:22:20|9685.8|9675.8|9684.8|9674.8|9685.8|9675.8|9684.3|9674.3|8
1637342550000|2021-11-19 17:22:30|9684.3|9674.3|9683.8|9673.8|9684.3|9674.3|9683.5|9673.5|5
1637342560000|2021-11-19 17:22:40|9684|9674|9684.3|9674.3|9684.3|9674.3|9683.8|9673.8|4
1637342570000|2021-11-19 17:22:50|9684.5|9674.5|9684.3|9674.3|9684.8|9674.8|9684.3|9674.3|3
1637342580000|2021-11-19 17:23:00|9684.5|9674.5|9685.3|9675.3|9685.3|9675.3|9684.5|9674.5|6
1637342590000|2021-11-19 17:23:10|9685|9675|9684.5|9674.5|9685|9675|9684.5|9674.5|5
1637342600000|2021-11-19 17:23:20|9684.3|9674.3|9683|9673|9684.3|9674.3|9683|9673|4
1637342610000|2021-11-19 17:23:30|9682.8|9672.8|9681.8|9671.8|9682.8|9672.8|9681.8|9671.8|8
1637342620000|2021-11-19 17:23:40|9682.3|9672.3|9677.5|9667.5|9682.3|9672.3|9677.3|9667.3|11
1637342630000|2021-11-19 17:23:50|9677.8|9667.8|9682.5|9672.5|9682.5|9672.5|9677.8|9667.8|8
1637342640000|2021-11-19 17:24:00|9683|9673|9681.3|9671.3|9683|9673|9681.3|9671.3|8
1637342650000|2021-11-19 17:24:10|9681.5|9671.5|9681.8|9671.8|9681.8|9671.8|9681.3|9671.3|10
1637342660000|2021-11-19 17:24:20|9681.5|9671.5|9682.5|9672.5|9682.5|9672.5|9681.5|9671.5|4
1637342670000|2021-11-19 17:24:30|9684|9674|9684|9674|9684|9674|9684|9674|1
1637342680000|2021-11-19 17:24:40|9683.3|9673.3|9684.3|9674.3|9684.3|9674.3|9683.3|9673.3|8
1637342700000|2021-11-19 17:25:00|9684|9674|9684.3|9674.3|9684.3|9674.3|9684|9674|4
1637342710000|2021-11-19 17:25:10|9684.5|9674.5|9685.3|9675.3|9685.3|9675.3|9684.5|9674.5|9
1637342720000|2021-11-19 17:25:20|9685.5|9675.5|9685.3|9675.3|9685.5|9675.5|9684.8|9674.8|4
1637342730000|2021-11-19 17:25:30|9685.5|9675.5|9685.5|9675.5|9685.5|9675.5|9685.5|9675.5|1
1637342740000|2021-11-19 17:25:40|9685.3|9675.3|9680.8|9670.8|9685.5|9675.5|9680.8|9670.8|6
1637342750000|2021-11-19 17:25:50|9680.5|9670.5|9681.3|9671.3|9681.5|9671.5|9680.5|9670.5|8
1637342760000|2021-11-19 17:26:00|9681|9671|9680|9670|9681|9671|9680|9670|2
1637342770000|2021-11-19 17:26:10|9680.3|9670.3|9680.3|9670.3|9681|9671|9680.3|9670.3|7
1637342780000|2021-11-19 17:26:20|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|1
1637342800000|2021-11-19 17:26:40|9680.8|9670.8|9682.5|9672.5|9682.5|9672.5|9680.8|9670.8|6
1637342810000|2021-11-19 17:26:50|9682.3|9672.3|9683|9673|9683|9673|9682.3|9672.3|2
1637342820000|2021-11-19 17:27:00|9683.3|9673.3|9681.8|9671.8|9683.5|9673.5|9681.8|9671.8|5
1637342830000|2021-11-19 17:27:10|9681.5|9671.5|9681|9671|9681.5|9671.5|9681|9671|3
1637342840000|2021-11-19 17:27:20|9681.3|9671.3|9683.3|9673.3|9683.3|9673.3|9681.3|9671.3|5
1637342850000|2021-11-19 17:27:30|9683|9673|9682|9672|9683|9673|9682|9672|5
1637342860000|2021-11-19 17:27:40|9682.3|9672.3|9683|9673|9683|9673|9682.3|9672.3|2
1637342870000|2021-11-19 17:27:50|9682.8|9672.8|9683.5|9673.5|9683.8|9673.8|9682.8|9672.8|8
1637342880000|2021-11-19 17:28:00|9682.6|9672.6|9683.3|9673.3|9683.3|9673.3|9682.6|9672.6|3
1637342890000|2021-11-19 17:28:10|9683|9673|9683|9673|9683.3|9673.3|9683|9673|3
1637342900000|2021-11-19 17:28:20|9682.8|9672.8|9683|9673|9683|9673|9682.8|9672.8|2
1637342910000|2021-11-19 17:28:30|9683.3|9673.3|9683.3|9673.3|9683.3|9673.3|9682.8|9672.8|5
1637342920000|2021-11-19 17:28:40|9683|9673|9683|9673|9683.3|9673.3|9683|9673|3
1637342930000|2021-11-19 17:28:50|9682|9672|9683|9673|9683|9673|9682|9672|2
1637342940000|2021-11-19 17:29:00|9682.8|9672.8|9683|9673|9683.3|9673.3|9682.8|9672.8|4
1637342950000|2021-11-19 17:29:10|9683.3|9673.3|9683.3|9673.3|9683.3|9673.3|9683.3|9673.3|1
1637342960000|2021-11-19 17:29:20|9683.5|9673.5|9683.5|9673.5|9683.5|9673.5|9683.5|9673.5|1
1637342970000|2021-11-19 17:29:30|9683.8|9673.8|9683.5|9673.5|9683.8|9673.8|9683.5|9673.5|2
1637342980000|2021-11-19 17:29:40|9684.3|9674.3|9684.3|9674.3|9684.3|9674.3|9684.3|9674.3|1
1637342990000|2021-11-19 17:29:50|9686|9676|9686.8|9676.8|9686.8|9676.8|9686|9676|3
1637343000000|2021-11-19 17:30:00|9687.5|9677.5|9686|9676|9687.5|9677.5|9686|9676|9
1637343010000|2021-11-19 17:30:10|9685.3|9675.3|9684.3|9674.3|9685.3|9675.3|9684|9674|8
1637343020000|2021-11-19 17:30:20|9684.5|9674.5|9685.8|9675.8|9686.5|9676.5|9684.3|9674.3|9
1637343030000|2021-11-19 17:30:30|9685.5|9675.5|9686.3|9676.3|9686.3|9676.3|9685.5|9675.5|9
1637343060000|2021-11-19 17:31:00|9685.8|9675.8|9684|9674|9685.8|9675.8|9684|9674|2
1637343070000|2021-11-19 17:31:10|9684.3|9674.3|9686|9676|9686|9676|9684|9674|7
1637343080000|2021-11-19 17:31:20|9685.3|9675.3|9684.3|9674.3|9685.3|9675.3|9684|9674|6
1637343090000|2021-11-19 17:31:30|9685.5|9675.5|9684.3|9674.3|9685.5|9675.5|9684|9674|4
1637343100000|2021-11-19 17:31:40|9684|9674|9683|9673|9684.8|9674.8|9683|9673|6
1637343110000|2021-11-19 17:31:50|9683.5|9673.5|9683.8|9673.8|9684|9674|9683.5|9673.5|4
1637343120000|2021-11-19 17:32:00|9685.3|9675.3|9684.6|9674.6|9685.8|9675.8|9684.6|9674.6|5
1637343130000|2021-11-19 17:32:10|9684.9|9674.9|9685.3|9675.3|9685.3|9675.3|9684.9|9674.9|2
1637343140000|2021-11-19 17:32:20|9686.1|9676.1|9686.5|9676.5|9686.5|9676.5|9686.1|9676.1|2
1637343150000|2021-11-19 17:32:30|9686.8|9676.8|9687.3|9677.3|9687.3|9677.3|9686.8|9676.8|3
1637343160000|2021-11-19 17:32:40|9687.5|9677.5|9687.5|9677.5|9687.5|9677.5|9687.5|9677.5|1
1637343170000|2021-11-19 17:32:50|9687.3|9677.3|9687.8|9677.8|9687.8|9677.8|9686.8|9676.8|3
1637343180000|2021-11-19 17:33:00|9687.3|9677.3|9688.8|9678.8|9688.8|9678.8|9687.3|9677.3|5
1637343190000|2021-11-19 17:33:10|9688.3|9678.3|9688.5|9678.5|9688.8|9678.8|9688|9678|5
1637343200000|2021-11-19 17:33:20|9688.8|9678.8|9688.5|9678.5|9688.8|9678.8|9688.5|9678.5|2
1637343210000|2021-11-19 17:33:30|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|1
1637343220000|2021-11-19 17:33:40|9688.5|9678.5|9688.8|9678.8|9688.8|9678.8|9688.5|9678.5|4
1637343230000|2021-11-19 17:33:50|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|1
1637343240000|2021-11-19 17:34:00|9688.8|9678.8|9688.5|9678.5|9688.8|9678.8|9688.5|9678.5|2
1637343260000|2021-11-19 17:34:20|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|1
1637343270000|2021-11-19 17:34:30|9688.8|9678.8|9688.5|9678.5|9688.8|9678.8|9688.5|9678.5|2
1637343280000|2021-11-19 17:34:40|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|1
1637343300000|2021-11-19 17:35:00|9688.5|9678.5|9688.8|9678.8|9688.8|9678.8|9688.5|9678.5|2
1637343310000|2021-11-19 17:35:10|9688.5|9678.5|9688.8|9678.8|9688.8|9678.8|9688.5|9678.5|4
1637343320000|2021-11-19 17:35:20|9688.5|9678.5|9688.8|9678.8|9688.8|9678.8|9688.5|9678.5|2
1637343330000|2021-11-19 17:35:30|9688.5|9678.5|9688.5|9678.5|9688.8|9678.8|9688.5|9678.5|3
1637343350000|2021-11-19 17:35:50|9688.8|9678.8|9688|9678|9688.8|9678.8|9688|9678|5
1637343360000|2021-11-19 17:36:00|9688.8|9678.8|9688.5|9678.5|9688.8|9678.8|9688.5|9678.5|6
1637343400000|2021-11-19 17:36:40|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|9688|9678|3
1637343410000|2021-11-19 17:36:50|9688|9678|9688|9678|9688|9678|9688|9678|1
1637343420000|2021-11-19 17:37:00|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|9687.8|9677.8|6
1637343430000|2021-11-19 17:37:10|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|1
1637343450000|2021-11-19 17:37:30|9688.3|9678.3|9689|9679|9689|9679|9688.3|9678.3|2
1637343460000|2021-11-19 17:37:40|9688.8|9678.8|9688|9678|9688.8|9678.8|9688|9678|3
1637343470000|2021-11-19 17:37:50|9688.3|9678.3|9688.3|9678.3|9689.5|9679.5|9688|9678|9
1637343480000|2021-11-19 17:38:00|9688.5|9678.5|9688.3|9678.3|9688.5|9678.5|9688.3|9678.3|2
1637343490000|2021-11-19 17:38:10|9688|9678|9687.3|9677.3|9688|9678|9687.3|9677.3|5
1637343500000|2021-11-19 17:38:20|9687.5|9677.5|9686.3|9676.3|9687.5|9677.5|9686.3|9676.3|4
1637343510000|2021-11-19 17:38:30|9686.5|9676.5|9685.8|9675.8|9687|9677|9685.5|9675.5|14
1637343520000|2021-11-19 17:38:40|9685.5|9675.5|9686|9676|9686.5|9676.5|9684.5|9674.5|7
1637343530000|2021-11-19 17:38:50|9685.8|9675.8|9685.8|9675.8|9686|9676|9685.5|9675.5|7
1637343540000|2021-11-19 17:39:00|9685.5|9675.5|9684.3|9674.3|9686|9676|9684.3|9674.3|15
1637343550000|2021-11-19 17:39:10|9684|9674|9680.8|9670.8|9684.3|9674.3|9679.8|9669.8|12
1637343560000|2021-11-19 17:39:20|9681|9671|9680.3|9670.3|9682.3|9672.3|9680|9670|20
1637343570000|2021-11-19 17:39:30|9680|9670|9679.8|9669.8|9680|9670|9679|9669|4
1637343580000|2021-11-19 17:39:40|9679.5|9669.5|9674.5|9664.5|9679.5|9669.5|9674|9664|16
1637343590000|2021-11-19 17:39:50|9676|9666|9676|9666|9678.3|9668.3|9675.5|9665.5|19
1637343600000|2021-11-19 17:40:00|9675.8|9665.8|9676|9666|9679.5|9669.5|9675.8|9665.8|15
1637343610000|2021-11-19 17:40:10|9675.5|9665.5|9674.8|9664.8|9675.5|9665.5|9674.5|9664.5|7
1637343620000|2021-11-19 17:40:20|9675|9665|9676.8|9666.8|9677.3|9667.3|9675|9665|17
1637343630000|2021-11-19 17:40:30|9675.8|9665.8|9675.5|9665.5|9676.3|9666.3|9675.3|9665.3|8
1637343640000|2021-11-19 17:40:40|9674.8|9664.8|9675|9665|9676.5|9666.5|9674.5|9664.5|12
1637343650000|2021-11-19 17:40:50|9674.8|9664.8|9675|9665|9676.3|9666.3|9672.5|9662.5|21
1637343660000|2021-11-19 17:41:00|9674.3|9664.3|9673.8|9663.8|9675|9665|9672.8|9662.8|16
1637343670000|2021-11-19 17:41:10|9674|9664|9670.8|9660.8|9674.8|9664.8|9669.8|9659.8|25
1637343680000|2021-11-19 17:41:20|9671|9661|9668|9658|9671|9661|9666.5|9656.5|21
1637343690000|2021-11-19 17:41:30|9666.4|9656.4|9668.1|9658.1|9670.6|9660.6|9664.5|9654.5|24
1637343700000|2021-11-19 17:41:40|9667.8|9657.8|9670.9|9660.9|9671.8|9661.8|9667.8|9657.8|21
1637343710000|2021-11-19 17:41:50|9671.6|9661.6|9671.6|9661.6|9672.1|9662.1|9670.6|9660.6|18
1637343720000|2021-11-19 17:42:00|9671.4|9661.4|9671.3|9661.3|9671.9|9661.9|9669.1|9659.1|18
1637343730000|2021-11-19 17:42:10|9671|9661|9669|9659|9671|9661|9668.3|9658.3|12
1637343740000|2021-11-19 17:42:20|9669.1|9659.1|9668.5|9658.5|9670.5|9660.5|9666.5|9656.5|13
1637343750000|2021-11-19 17:42:30|9667.3|9657.3|9670.1|9660.1|9671|9661|9666.5|9656.5|19
1637343760000|2021-11-19 17:42:40|9671.5|9661.5|9667.6|9657.6|9671.5|9661.5|9664.3|9654.3|16
1637343770000|2021-11-19 17:42:50|9668.4|9658.4|9669.3|9659.3|9671|9661|9667.5|9657.5|19
1637343780000|2021-11-19 17:43:00|9669.8|9659.8|9663.9|9653.9|9670.1|9660.1|9663.1|9653.1|24
1637343790000|2021-11-19 17:43:10|9665.1|9655.1|9665.9|9655.9|9666.4|9656.4|9663.6|9653.6|20
1637343800000|2021-11-19 17:43:20|9665.6|9655.6|9666.4|9656.4|9666.4|9656.4|9665.4|9655.4|8
1637343810000|2021-11-19 17:43:30|9666.5|9656.5|9670.3|9660.3|9670.3|9660.3|9666.5|9656.5|8
1637343820000|2021-11-19 17:43:40|9670.8|9660.8|9671.5|9661.5|9672.8|9662.8|9670.3|9660.3|13
1637343830000|2021-11-19 17:43:50|9671.8|9661.8|9673|9663|9673|9663|9670.3|9660.3|11
1637343840000|2021-11-19 17:44:00|9672.8|9662.8|9672.3|9662.3|9675.3|9665.3|9670.6|9660.6|16
1637343850000|2021-11-19 17:44:10|9672.5|9662.5|9671.8|9661.8|9672.5|9662.5|9669.4|9659.4|13
1637343860000|2021-11-19 17:44:20|9671.5|9661.5|9666.9|9656.9|9671.5|9661.5|9666.3|9656.3|20
1637343870000|2021-11-19 17:44:30|9667.8|9657.8|9667.5|9657.5|9668|9658|9665.1|9655.1|18
1637343880000|2021-11-19 17:44:40|9667.8|9657.8|9668.3|9658.3|9669.6|9659.6|9667|9657|15
1637343890000|2021-11-19 17:44:50|9668.5|9658.5|9669.3|9659.3|9669.5|9659.5|9668.5|9658.5|3
1637343900000|2021-11-19 17:45:00|9668.8|9658.8|9664.8|9654.8|9668.8|9658.8|9664.8|9654.8|9
1637343910000|2021-11-19 17:45:10|9664.3|9654.3|9667.8|9657.8|9667.8|9657.8|9663.8|9653.8|8
1637343920000|2021-11-19 17:45:20|9667.5|9657.5|9671.3|9661.3|9671.3|9661.3|9667.5|9657.5|10
1637343930000|2021-11-19 17:45:30|9671|9661|9669.5|9659.5|9671|9661|9669.5|9659.5|8
1637343940000|2021-11-19 17:45:40|9669|9659|9670|9660|9670.3|9660.3|9669|9659|8
1637343950000|2021-11-19 17:45:50|9669.3|9659.3|9666.8|9656.8|9669.3|9659.3|9666.8|9656.8|12
1637343960000|2021-11-19 17:46:00|9667|9657|9666.5|9656.5|9669.3|9659.3|9665.5|9655.5|16
1637343970000|2021-11-19 17:46:10|9667|9657|9668.8|9658.8|9670.3|9660.3|9667|9657|12
1637343980000|2021-11-19 17:46:20|9668.5|9658.5|9666|9656|9668.5|9658.5|9665.8|9655.8|12
1637343990000|2021-11-19 17:46:30|9665.8|9655.8|9666.3|9656.3|9666.3|9656.3|9665|9655|17
1637344000000|2021-11-19 17:46:40|9666|9656|9664.3|9654.3|9666|9656|9664.3|9654.3|8
1637344010000|2021-11-19 17:46:50|9664|9654|9662.8|9652.8|9665.5|9655.5|9662.8|9652.8|15
1637344020000|2021-11-19 17:47:00|9663|9653|9665|9655|9665|9655|9662.8|9652.8|14
1637344030000|2021-11-19 17:47:10|9666.3|9656.3|9663.8|9653.8|9666.3|9656.3|9663.3|9653.3|11
1637344040000|2021-11-19 17:47:20|9664.8|9654.8|9664.3|9654.3|9665.5|9655.5|9663.5|9653.5|18
1637344050000|2021-11-19 17:47:30|9664.5|9654.5|9667.8|9657.8|9668|9658|9664.5|9654.5|12
1637344060000|2021-11-19 17:47:40|9667.3|9657.3|9667.8|9657.8|9669.5|9659.5|9667.3|9657.3|13
1637344070000|2021-11-19 17:47:50|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|9667.3|9657.3|3
1637344080000|2021-11-19 17:48:00|9667.8|9657.8|9671.3|9661.3|9671.3|9661.3|9667.8|9657.8|7
1637344090000|2021-11-19 17:48:10|9673|9663|9673|9663|9673.3|9663.3|9673|9663|7
1637344100000|2021-11-19 17:48:20|9673.3|9663.3|9674.8|9664.8|9675|9665|9672.8|9662.8|12
1637344110000|2021-11-19 17:48:30|9674.5|9664.5|9674.8|9664.8|9675|9665|9674|9664|14
1637344120000|2021-11-19 17:48:40|9674.5|9664.5|9672.3|9662.3|9674.5|9664.5|9672.3|9662.3|13
1637344130000|2021-11-19 17:48:50|9672.5|9662.5|9671.5|9661.5|9672.8|9662.8|9670.8|9660.8|10
1637344140000|2021-11-19 17:49:00|9671.8|9661.8|9671.5|9661.5|9672.8|9662.8|9671.5|9661.5|12
1637344150000|2021-11-19 17:49:10|9671.8|9661.8|9672.8|9662.8|9672.8|9662.8|9671.8|9661.8|5
1637344160000|2021-11-19 17:49:20|9672.5|9662.5|9672|9662|9672.5|9662.5|9670.8|9660.8|9
1637344170000|2021-11-19 17:49:30|9671.8|9661.8|9671.8|9661.8|9672.8|9662.8|9671.5|9661.5|8
1637344180000|2021-11-19 17:49:40|9671.5|9661.5|9670.8|9660.8|9672|9662|9670.8|9660.8|9
1637344190000|2021-11-19 17:49:50|9671|9661|9671|9661|9671.8|9661.8|9671|9661|5
1637344200000|2021-11-19 17:50:00|9670.8|9660.8|9670|9660|9672|9662|9670|9660|12
1637344210000|2021-11-19 17:50:10|9670.3|9660.3|9672|9662|9672|9662|9670.3|9660.3|12
1637344220000|2021-11-19 17:50:20|9671.3|9661.3|9671.5|9661.5|9671.8|9661.8|9670.3|9660.3|13
1637344230000|2021-11-19 17:50:30|9671.8|9661.8|9671.8|9661.8|9674.3|9664.3|9671.8|9661.8|11
1637344240000|2021-11-19 17:50:40|9672.3|9662.3|9671.5|9661.5|9672.3|9662.3|9671.3|9661.3|4
1637344250000|2021-11-19 17:50:50|9671.3|9661.3|9666.8|9656.8|9671.3|9661.3|9666.8|9656.8|13
1637344260000|2021-11-19 17:51:00|9667|9657|9666.5|9656.5|9667.8|9657.8|9666.3|9656.3|20
1637344270000|2021-11-19 17:51:10|9666.8|9656.8|9667.3|9657.3|9667.3|9657.3|9666.8|9656.8|2
1637344280000|2021-11-19 17:51:20|9667|9657|9667.5|9657.5|9667.5|9657.5|9665.8|9655.8|7
1637344310000|2021-11-19 17:51:50|9667.3|9657.3|9666.8|9656.8|9667.3|9657.3|9666.5|9656.5|7
1637344320000|2021-11-19 17:52:00|9667|9657|9667.3|9657.3|9668|9658|9667|9657|10
1637344330000|2021-11-19 17:52:10|9667|9657|9667.3|9657.3|9668|9658|9666.8|9656.8|7
1637344340000|2021-11-19 17:52:20|9667|9657|9667.5|9657.5|9667.5|9657.5|9666.3|9656.3|6
1637344350000|2021-11-19 17:52:30|9667|9657|9667.5|9657.5|9667.5|9657.5|9667|9657|3
1637344360000|2021-11-19 17:52:40|9667.8|9657.8|9667|9657|9668|9658|9667|9657|7
1637344370000|2021-11-19 17:52:50|9666.8|9656.8|9667.5|9657.5|9667.8|9657.8|9666.8|9656.8|8
1637344380000|2021-11-19 17:53:00|9667.8|9657.8|9672|9662|9672.3|9662.3|9667.5|9657.5|10
1637344390000|2021-11-19 17:53:10|9671.5|9661.5|9671.3|9661.3|9671.5|9661.5|9671.3|9661.3|2
1637344400000|2021-11-19 17:53:20|9671.8|9661.8|9672.3|9662.3|9672.3|9662.3|9671.8|9661.8|3
1637344410000|2021-11-19 17:53:30|9671.5|9661.5|9670|9660|9671.6|9661.6|9669.8|9659.8|6
1637344430000|2021-11-19 17:53:50|9669.8|9659.8|9667.3|9657.3|9669.8|9659.8|9667.3|9657.3|6
1637344440000|2021-11-19 17:54:00|9666.8|9656.8|9666.5|9656.5|9667.8|9657.8|9666|9656|10
1637344450000|2021-11-19 17:54:10|9667.3|9657.3|9667|9657|9668|9658|9666.3|9656.3|8
1637344460000|2021-11-19 17:54:20|9666|9656|9667.3|9657.3|9667.5|9657.5|9666|9656|5
1637344470000|2021-11-19 17:54:30|9666.8|9656.8|9667.3|9657.3|9667.3|9657.3|9666.5|9656.5|4
1637344480000|2021-11-19 17:54:40|9667.5|9657.5|9668.5|9658.5|9668.5|9658.5|9667|9657|9
1637344490000|2021-11-19 17:54:50|9668.3|9658.3|9667|9657|9668.3|9658.3|9667|9657|6
1637344500000|2021-11-19 17:55:00|9667.3|9657.3|9668.6|9658.6|9669.3|9659.3|9665.5|9655.5|14
1637344510000|2021-11-19 17:55:10|9669.1|9659.1|9668.1|9658.1|9669.4|9659.4|9668.1|9658.1|8
1637344520000|2021-11-19 17:55:20|9668.4|9658.4|9668.4|9658.4|9668.4|9658.4|9668.1|9658.1|3
1637344530000|2021-11-19 17:55:30|9669.4|9659.4|9666.9|9656.9|9669.4|9659.4|9666.9|9656.9|5
1637344540000|2021-11-19 17:55:40|9666.4|9656.4|9665.9|9655.9|9666.4|9656.4|9665.4|9655.4|5
1637344550000|2021-11-19 17:55:50|9665.6|9655.6|9665.1|9655.1|9665.6|9655.6|9665.1|9655.1|4
1637344560000|2021-11-19 17:56:00|9663.9|9653.9|9663.6|9653.6|9665.4|9655.4|9663.1|9653.1|15
1637344570000|2021-11-19 17:56:10|9662.9|9652.9|9665.1|9655.1|9665.1|9655.1|9661.6|9651.6|15
1637344580000|2021-11-19 17:56:20|9665.4|9655.4|9664.1|9654.1|9665.9|9655.9|9664.1|9654.1|8
1637344590000|2021-11-19 17:56:30|9663.9|9653.9|9663.9|9653.9|9664.9|9654.9|9663.9|9653.9|5
1637344600000|2021-11-19 17:56:40|9664.1|9654.1|9664.9|9654.9|9665.4|9655.4|9664.1|9654.1|9
1637344610000|2021-11-19 17:56:50|9663.9|9653.9|9666.4|9656.4|9666.4|9656.4|9663.9|9653.9|8
1637344620000|2021-11-19 17:57:00|9666.6|9656.6|9669.9|9659.9|9670.4|9660.4|9666.4|9656.4|16
1637344630000|2021-11-19 17:57:10|9669.1|9659.1|9671.4|9661.4|9671.4|9661.4|9669.1|9659.1|5
1637344640000|2021-11-19 17:57:20|9671.6|9661.6|9672.4|9662.4|9672.6|9662.6|9671.6|9661.6|4
1637344650000|2021-11-19 17:57:30|9672.9|9662.9|9674.1|9664.1|9674.4|9664.4|9671.4|9661.4|16
1637344660000|2021-11-19 17:57:40|9673.9|9663.9|9673.6|9663.6|9674.4|9664.4|9672.6|9662.6|12
1637344670000|2021-11-19 17:57:50|9673.9|9663.9|9673.6|9663.6|9673.9|9663.9|9673.6|9663.6|2
1637344680000|2021-11-19 17:58:00|9673.9|9663.9|9675.1|9665.1|9675.1|9665.1|9673.6|9663.6|13
1637344690000|2021-11-19 17:58:10|9675.4|9665.4|9676.4|9666.4|9677.6|9667.6|9675.4|9665.4|9
1637344700000|2021-11-19 17:58:20|9676.6|9666.6|9677.1|9667.1|9677.1|9667.1|9675.9|9665.9|7
1637344710000|2021-11-19 17:58:30|9677.4|9667.4|9677.6|9667.6|9677.9|9667.9|9676.9|9666.9|10
1637344720000|2021-11-19 17:58:40|9677.4|9667.4|9676.6|9666.6|9678.9|9668.9|9676.4|9666.4|13
1637344730000|2021-11-19 17:58:50|9676.4|9666.4|9675.9|9665.9|9676.4|9666.4|9674.1|9664.1|12
1637344740000|2021-11-19 17:59:00|9675.6|9665.6|9675.9|9665.9|9678.6|9668.6|9675.1|9665.1|19
1637344750000|2021-11-19 17:59:10|9675.6|9665.6|9671.6|9661.6|9676.1|9666.1|9671.6|9661.6|23
1637344760000|2021-11-19 17:59:20|9672.9|9662.9|9669.6|9659.6|9672.9|9662.9|9669.6|9659.6|14
1637542920000|2021-11-22 01:02:00|9661.3|9639.3|9661.3|9639.3|9661.3|9639.3|9661.3|9639.3|1
1637542980000|2021-11-22 01:03:00|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|1
1637542990000|2021-11-22 01:03:10|9639.5|9629.5|9638.3|9628.3|9639.9|9629.9|9637.9|9627.9|11
1637543000000|2021-11-22 01:03:20|9638|9628|9636.8|9626.8|9638|9628|9636.8|9626.8|7
1637543010000|2021-11-22 01:03:30|9636.5|9626.5|9637|9627|9637|9627|9634.6|9624.6|10
1637543020000|2021-11-22 01:03:40|9638.5|9628.5|9637.4|9627.4|9638.5|9628.5|9636.5|9626.5|15
1637543030000|2021-11-22 01:03:50|9637.1|9627.1|9633.8|9623.8|9637.1|9627.1|9633.4|9623.4|16
1637543040000|2021-11-22 01:04:00|9634|9624|9637.5|9627.5|9638|9628|9634|9624|15
1637543050000|2021-11-22 01:04:10|9637.3|9627.3|9637.9|9627.9|9637.9|9627.9|9637.3|9627.3|3
1637543060000|2021-11-22 01:04:20|9638.6|9628.6|9636.3|9626.3|9640|9630|9636.1|9626.1|15
1637543070000|2021-11-22 01:04:30|9636.6|9626.6|9639.5|9629.5|9640.3|9630.3|9636.6|9626.6|15
1637543080000|2021-11-22 01:04:40|9639.3|9629.3|9636.4|9626.4|9639.3|9629.3|9636.4|9626.4|10
1637543090000|2021-11-22 01:04:50|9636.3|9626.3|9634.1|9624.1|9636.3|9626.3|9633.8|9623.8|14
1637543100000|2021-11-22 01:05:00|9634.4|9624.4|9633.5|9623.5|9634.4|9624.4|9633.1|9623.1|15
1637543110000|2021-11-22 01:05:10|9633.8|9623.8|9636.5|9626.5|9636.8|9626.8|9633.8|9623.8|12
1637543120000|2021-11-22 01:05:20|9636.8|9626.8|9640.8|9630.8|9640.8|9630.8|9636.8|9626.8|11
1637543130000|2021-11-22 01:05:30|9641|9631|9639.8|9629.8|9641.5|9631.5|9639.4|9629.4|16
1637543140000|2021-11-22 01:05:40|9638.5|9628.5|9645.4|9635.4|9645.4|9635.4|9638.5|9628.5|17
1637543150000|2021-11-22 01:05:50|9645.8|9635.8|9647.6|9637.6|9649|9639|9645|9635|21
1637543160000|2021-11-22 01:06:00|9647.5|9637.5|9651|9641|9651.5|9641.5|9645.3|9635.3|19
1637543170000|2021-11-22 01:06:10|9650.6|9640.6|9654.8|9644.8|9657.4|9647.4|9650.6|9640.6|24
1637543180000|2021-11-22 01:06:20|9655|9645|9658.3|9648.3|9659.6|9649.6|9655|9645|16
1637543190000|2021-11-22 01:06:30|9658.6|9648.6|9662.1|9652.1|9663.8|9653.8|9657.3|9647.3|28
1637543200000|2021-11-22 01:06:40|9662.8|9652.8|9668.5|9658.5|9669.1|9659.1|9662.8|9652.8|14
1637543210000|2021-11-22 01:06:50|9668.3|9658.3|9667.9|9657.9|9668.3|9658.3|9665|9655|25
1637543220000|2021-11-22 01:07:00|9667.8|9657.8|9660.3|9650.3|9667.8|9657.8|9660.3|9650.3|28
1637543230000|2021-11-22 01:07:10|9659.3|9649.3|9656.9|9646.9|9661.8|9651.8|9656.1|9646.1|26
1637543240000|2021-11-22 01:07:20|9658.4|9648.4|9658.4|9648.4|9660.6|9650.6|9657.5|9647.5|26
1637543250000|2021-11-22 01:07:30|9658.1|9648.1|9659.8|9649.8|9660.9|9650.9|9658.1|9648.1|12
1637543260000|2021-11-22 01:07:40|9659.1|9649.1|9662.3|9652.3|9662.9|9652.9|9659.1|9649.1|17
1637543270000|2021-11-22 01:07:50|9662.8|9652.8|9665.3|9655.3|9665.3|9655.3|9661|9651|19
1637543280000|2021-11-22 01:08:00|9665|9655|9657.8|9647.8|9665.6|9655.6|9657.8|9647.8|19
1637543290000|2021-11-22 01:08:10|9657.6|9647.6|9659.3|9649.3|9659.9|9649.9|9657.6|9647.6|11
1637543300000|2021-11-22 01:08:20|9659.5|9649.5|9659.8|9649.8|9660.3|9650.3|9659.1|9649.1|8
1637543310000|2021-11-22 01:08:30|9660|9650|9655.9|9645.9|9660|9650|9655.9|9645.9|10
1637543320000|2021-11-22 01:08:40|9656|9646|9658.6|9648.6|9658.6|9648.6|9654.8|9644.8|16
1637543330000|2021-11-22 01:08:50|9659.1|9649.1|9662.1|9652.1|9663|9653|9659.1|9649.1|16
1637543340000|2021-11-22 01:09:00|9662|9652|9664|9654|9664|9654|9661.9|9651.9|10
1637543350000|2021-11-22 01:09:10|9663.4|9653.4|9666.9|9656.9|9668.3|9658.3|9663.4|9653.4|20
1637543360000|2021-11-22 01:09:20|9667|9657|9669.8|9659.8|9671|9661|9666.5|9656.5|17
1637543370000|2021-11-22 01:09:30|9669.3|9659.3|9666.5|9656.5|9670.6|9660.6|9666.5|9656.5|23
1637543380000|2021-11-22 01:09:40|9665.8|9655.8|9666.9|9656.9|9668.5|9658.5|9665.4|9655.4|29
1637543390000|2021-11-22 01:09:50|9667.1|9657.1|9670.1|9660.1|9670.4|9660.4|9665.8|9655.8|18
1637543400000|2021-11-22 01:10:00|9669.6|9659.6|9668.5|9658.5|9673.8|9663.8|9668.5|9658.5|30
1637543410000|2021-11-22 01:10:10|9667.4|9657.4|9666|9656|9669.6|9659.6|9666|9656|21
1637543420000|2021-11-22 01:10:20|9664.8|9654.8|9663.4|9653.4|9667.6|9657.6|9663.4|9653.4|19
1637543430000|2021-11-22 01:10:30|9663.6|9653.6|9662.4|9652.4|9664.5|9654.5|9661.9|9651.9|18
1637543440000|2021-11-22 01:10:40|9661.9|9651.9|9662.9|9652.9|9663.5|9653.5|9661.9|9651.9|6
1637543450000|2021-11-22 01:10:50|9663.1|9653.1|9667.6|9657.6|9667.9|9657.9|9663.1|9653.1|13
1637543460000|2021-11-22 01:11:00|9667.4|9657.4|9663.1|9653.1|9667.4|9657.4|9663.1|9653.1|17
1637543470000|2021-11-22 01:11:10|9663.4|9653.4|9658.6|9648.6|9664|9654|9658.5|9648.5|12
1637543480000|2021-11-22 01:11:20|9658.8|9648.8|9659|9649|9659.1|9649.1|9656.8|9646.8|12
1637543490000|2021-11-22 01:11:30|9658.8|9648.8|9656.1|9646.1|9658.8|9648.8|9655.6|9645.6|9
1637543500000|2021-11-22 01:11:40|9656.4|9646.4|9657.1|9647.1|9657.5|9647.5|9656|9646|14
1637543510000|2021-11-22 01:11:50|9655.5|9645.5|9655.5|9645.5|9656.5|9646.5|9653.9|9643.9|12
1637543520000|2021-11-22 01:12:00|9655.8|9645.8|9656.3|9646.3|9657.6|9647.6|9654.3|9644.3|15
1637543530000|2021-11-22 01:12:10|9656.5|9646.5|9656.3|9646.3|9657|9647|9655.3|9645.3|7
1637543540000|2021-11-22 01:12:20|9656|9646|9659.4|9649.4|9659.4|9649.4|9656|9646|5
1637543550000|2021-11-22 01:12:30|9659.8|9649.8|9662.6|9652.6|9662.6|9652.6|9659.8|9649.8|9
1637543560000|2021-11-22 01:12:40|9662.3|9652.3|9663.8|9653.8|9664.1|9654.1|9662.3|9652.3|8
1637543570000|2021-11-22 01:12:50|9663.5|9653.5|9661.3|9651.3|9663.5|9653.5|9661.1|9651.1|8
1637543580000|2021-11-22 01:13:00|9661.6|9651.6|9661.6|9651.6|9661.6|9651.6|9660.6|9650.6|9
1637543590000|2021-11-22 01:13:10|9661.8|9651.8|9662.1|9652.1|9662.1|9652.1|9661.5|9651.5|6
1637543600000|2021-11-22 01:13:20|9662.4|9652.4|9661.5|9651.5|9663|9653|9661.5|9651.5|8
1637543610000|2021-11-22 01:13:30|9661.1|9651.1|9661.8|9651.8|9662.4|9652.4|9660.8|9650.8|10
1637543620000|2021-11-22 01:13:40|9661.6|9651.6|9661.3|9651.3|9662|9652|9661.3|9651.3|8
1637543640000|2021-11-22 01:14:00|9661.5|9651.5|9660.6|9650.6|9661.5|9651.5|9657.4|9647.4|17
1637543650000|2021-11-22 01:14:10|9660.8|9650.8|9662.4|9652.4|9662.4|9652.4|9660.8|9650.8|8
1637543660000|2021-11-22 01:14:20|9662.6|9652.6|9663.1|9653.1|9663.1|9653.1|9662.6|9652.6|2
1637543670000|2021-11-22 01:14:30|9663.5|9653.5|9665|9655|9665|9655|9663.5|9653.5|5
1637543690000|2021-11-22 01:14:50|9665.5|9655.5|9663.8|9653.8|9665.8|9655.8|9663.8|9653.8|5
1637543700000|2021-11-22 01:15:00|9663.5|9653.5|9663.5|9653.5|9664.5|9654.5|9662.6|9652.6|15
1637543710000|2021-11-22 01:15:10|9663.3|9653.3|9665.8|9655.8|9665.8|9655.8|9663|9653|8
1637543720000|2021-11-22 01:15:20|9665.9|9655.9|9673|9663|9673.5|9663.5|9665.9|9655.9|14
1637543730000|2021-11-22 01:15:30|9673.6|9663.6|9672.9|9662.9|9675.1|9665.1|9671.8|9661.8|21
1637543740000|2021-11-22 01:15:40|9673.1|9663.1|9676.8|9666.8|9677.3|9667.3|9673.1|9663.1|21
1637543750000|2021-11-22 01:15:50|9677|9667|9678.8|9668.8|9683.6|9673.6|9677|9667|20
1637543760000|2021-11-22 01:16:00|9678.5|9668.5|9677.5|9667.5|9678.5|9668.5|9676|9666|16
1637543770000|2021-11-22 01:16:10|9677.6|9667.6|9677.8|9667.8|9678.8|9668.8|9677.3|9667.3|16
1637543780000|2021-11-22 01:16:20|9677|9667|9680|9670|9680|9670|9677|9667|13
1637543790000|2021-11-22 01:16:30|9680.6|9670.6|9681.5|9671.5|9683.1|9673.1|9680.3|9670.3|14
1637543800000|2021-11-22 01:16:40|9681.4|9671.4|9682.4|9672.4|9682.8|9672.8|9681.1|9671.1|8
1637543810000|2021-11-22 01:16:50|9682.3|9672.3|9679|9669|9682.3|9672.3|9679|9669|12
1637543820000|2021-11-22 01:17:00|9679.3|9669.3|9678.5|9668.5|9680.4|9670.4|9678.3|9668.3|20
1637543830000|2021-11-22 01:17:10|9678.3|9668.3|9677|9667|9678.3|9668.3|9676.6|9666.6|9
1637543840000|2021-11-22 01:17:20|9676.3|9666.3|9674.3|9664.3|9676.3|9666.3|9674.3|9664.3|7
1637543850000|2021-11-22 01:17:30|9673.8|9663.8|9673.3|9663.3|9674.5|9664.5|9673|9663|7
1637543860000|2021-11-22 01:17:40|9673.5|9663.5|9675.9|9665.9|9675.9|9665.9|9673.5|9663.5|7
1637543870000|2021-11-22 01:17:50|9675.5|9665.5|9676.4|9666.4|9678|9668|9675.5|9665.5|12
1637543880000|2021-11-22 01:18:00|9676.9|9666.9|9676.5|9666.5|9678.6|9668.6|9676.3|9666.3|13
1637543890000|2021-11-22 01:18:10|9676.3|9666.3|9675.9|9665.9|9676.8|9666.8|9674.9|9664.9|15
1637543900000|2021-11-22 01:18:20|9675.4|9665.4|9671|9661|9675.4|9665.4|9671|9661|14
1637543910000|2021-11-22 01:18:30|9670.8|9660.8|9671.9|9661.9|9672.8|9662.8|9669.3|9659.3|15
1637543920000|2021-11-22 01:18:40|9671.6|9661.6|9668.5|9658.5|9673.3|9663.3|9666.9|9656.9|25
1637543930000|2021-11-22 01:18:50|9669.5|9659.5|9670.8|9660.8|9673.5|9663.5|9669.5|9659.5|25
1637543940000|2021-11-22 01:19:00|9670.1|9660.1|9664.5|9654.5|9670.9|9660.9|9664.3|9654.3|17
1637543950000|2021-11-22 01:19:10|9664.8|9654.8|9669.9|9659.9|9670.9|9660.9|9664.8|9654.8|15
1637543960000|2021-11-22 01:19:20|9669.4|9659.4|9671.6|9661.6|9671.8|9661.8|9669.4|9659.4|9
1637543970000|2021-11-22 01:19:30|9671.9|9661.9|9671.8|9661.8|9673.4|9663.4|9671.5|9661.5|12
1637543980000|2021-11-22 01:19:40|9671.5|9661.5|9668.6|9658.6|9671.5|9661.5|9668.6|9658.6|13
1637543990000|2021-11-22 01:19:50|9668|9658|9666.5|9656.5|9668|9658|9666.5|9656.5|3
1637544000000|2021-11-22 01:20:00|9666.9|9656.9|9669.5|9659.5|9671.3|9661.3|9666.8|9656.8|17
1637544010000|2021-11-22 01:20:10|9669.3|9659.3|9668.9|9658.9|9669.3|9659.3|9668.8|9658.8|4
1637544020000|2021-11-22 01:20:20|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|1
1637544030000|2021-11-22 01:20:30|9670|9660|9669.8|9659.8|9670|9660|9669.8|9659.8|2
1637544040000|2021-11-22 01:20:40|9670|9660|9664.9|9654.9|9670.3|9660.3|9664.9|9654.9|15
1637544050000|2021-11-22 01:20:50|9665.4|9655.4|9664.8|9654.8|9665.5|9655.5|9664.3|9654.3|10
1637544060000|2021-11-22 01:21:00|9664.1|9654.1|9658.6|9648.6|9664.1|9654.1|9656.9|9646.9|19
1637544070000|2021-11-22 01:21:10|9658.9|9648.9|9656.8|9646.8|9659.1|9649.1|9656.1|9646.1|20
1637544080000|2021-11-22 01:21:20|9656.5|9646.5|9655.3|9645.3|9656.5|9646.5|9655.3|9645.3|7
1637544090000|2021-11-22 01:21:30|9655.5|9645.5|9656.6|9646.6|9657|9647|9655.5|9645.5|10
1637544100000|2021-11-22 01:21:40|9656.4|9646.4|9656.6|9646.6|9656.6|9646.6|9655.3|9645.3|9
1637544110000|2021-11-22 01:21:50|9656.4|9646.4|9655.4|9645.4|9656.4|9646.4|9655.4|9645.4|4
1637544120000|2021-11-22 01:22:00|9655.6|9645.6|9656.5|9646.5|9656.5|9646.5|9655.6|9645.6|3
1637544130000|2021-11-22 01:22:10|9656.1|9646.1|9656.6|9646.6|9657.5|9647.5|9655.9|9645.9|6
1637544140000|2021-11-22 01:22:20|9656.9|9646.9|9657.4|9647.4|9657.4|9647.4|9656.9|9646.9|3
1637544150000|2021-11-22 01:22:30|9658|9648|9657.6|9647.6|9658|9648|9657.6|9647.6|2
1637544160000|2021-11-22 01:22:40|9658|9648|9659.6|9649.6|9661.9|9651.9|9658|9648|5
1637544180000|2021-11-22 01:23:00|9659.5|9649.5|9659.5|9649.5|9662.4|9652.4|9659.5|9649.5|17
1637544190000|2021-11-22 01:23:10|9661.5|9651.5|9660.5|9650.5|9661.5|9651.5|9660|9650|6
1637544200000|2021-11-22 01:23:20|9659.6|9649.6|9657.1|9647.1|9660.5|9650.5|9657.1|9647.1|12
1637544210000|2021-11-22 01:23:30|9656.6|9646.6|9656.4|9646.4|9657.5|9647.5|9656.1|9646.1|9
1637544220000|2021-11-22 01:23:40|9656.6|9646.6|9658|9648|9658|9648|9656.3|9646.3|12
1637544230000|2021-11-22 01:23:50|9658.3|9648.3|9658.3|9648.3|9658.5|9648.5|9657.4|9647.4|11
1637544240000|2021-11-22 01:24:00|9658.4|9648.4|9652.4|9642.4|9658.4|9648.4|9651.8|9641.8|20
1637544250000|2021-11-22 01:24:10|9652.1|9642.1|9651|9641|9652.8|9642.8|9651|9641|16
1637544260000|2021-11-22 01:24:20|9649.9|9639.9|9648.9|9638.9|9652.9|9642.9|9648.9|9638.9|13
1637544270000|2021-11-22 01:24:30|9648.8|9638.8|9649.8|9639.8|9650.4|9640.4|9648.8|9638.8|5
1637544280000|2021-11-22 01:24:40|9649.9|9639.9|9649|9639|9650.3|9640.3|9649|9639|5
1637544290000|2021-11-22 01:24:50|9648.8|9638.8|9645.9|9635.9|9648.8|9638.8|9644.5|9634.5|8
1637544300000|2021-11-22 01:25:00|9646.3|9636.3|9648.9|9638.9|9650.1|9640.1|9645.9|9635.9|22
1637544310000|2021-11-22 01:25:10|9648.8|9638.8|9646.8|9636.8|9648.8|9638.8|9645.8|9635.8|8
1637544320000|2021-11-22 01:25:20|9646.4|9636.4|9644.1|9634.1|9647.4|9637.4|9643.3|9633.3|10
1637544340000|2021-11-22 01:25:40|9643.9|9633.9|9643.8|9633.8|9643.9|9633.9|9643.8|9633.8|2
1637544350000|2021-11-22 01:25:50|9643.3|9633.3|9642.4|9632.4|9643.3|9633.3|9642.4|9632.4|3
1637544360000|2021-11-22 01:26:00|9642.6|9632.6|9642.9|9632.9|9643.6|9633.6|9642.6|9632.6|3
1637544380000|2021-11-22 01:26:20|9642.5|9632.5|9642.1|9632.1|9643.1|9633.1|9640.1|9630.1|8
1637544390000|2021-11-22 01:26:30|9640.5|9630.5|9640.6|9630.6|9642.5|9632.5|9640.3|9630.3|14
1637544400000|2021-11-22 01:26:40|9640.4|9630.4|9640.4|9630.4|9640.4|9630.4|9640.4|9630.4|1
1637544410000|2021-11-22 01:26:50|9640.6|9630.6|9644.4|9634.4|9644.6|9634.6|9640.6|9630.6|17
1637544420000|2021-11-22 01:27:00|9644.5|9634.5|9639.3|9629.3|9645.4|9635.4|9638.8|9628.8|14
1637544430000|2021-11-22 01:27:10|9639.9|9629.9|9640.3|9630.3|9640.8|9630.8|9639|9629|12
1637544440000|2021-11-22 01:27:20|9641.3|9631.3|9642|9632|9644.1|9634.1|9641|9631|13
1637544450000|2021-11-22 01:27:30|9639.5|9629.5|9640.6|9630.6|9640.9|9630.9|9639.5|9629.5|7
1637544460000|2021-11-22 01:27:40|9640.4|9630.4|9639.6|9629.6|9640.5|9630.5|9637.6|9627.6|9
1637544470000|2021-11-22 01:27:50|9639.4|9629.4|9637.5|9627.5|9639.9|9629.9|9637.5|9627.5|6
1637544480000|2021-11-22 01:28:00|9637|9627|9634.3|9624.3|9637|9627|9634.1|9624.1|8
1637544490000|2021-11-22 01:28:10|9634.1|9624.1|9631.6|9621.6|9634.1|9624.1|9631.3|9621.3|12
1637544500000|2021-11-22 01:28:20|9631.8|9621.8|9632.1|9622.1|9632.1|9622.1|9631.8|9621.8|5
1637544510000|2021-11-22 01:28:30|9631.9|9621.9|9632.1|9622.1|9632.4|9622.4|9631.5|9621.5|8
1637544520000|2021-11-22 01:28:40|9632|9622|9631.4|9621.4|9632.9|9622.9|9631.4|9621.4|4
1637544530000|2021-11-22 01:28:50|9630.3|9620.3|9629.1|9619.1|9630.3|9620.3|9629.1|9619.1|2
1637544540000|2021-11-22 01:29:00|9629.8|9619.8|9629.1|9619.1|9629.8|9619.8|9628.8|9618.8|4
1637544550000|2021-11-22 01:29:10|9628.8|9618.8|9629.8|9619.8|9630|9620|9628.8|9618.8|7
1637544560000|2021-11-22 01:29:20|9629.4|9619.4|9629|9619|9629.5|9619.5|9629|9619|9
1637544570000|2021-11-22 01:29:30|9628.1|9618.1|9629.4|9619.4|9629.4|9619.4|9628.1|9618.1|4
1637544590000|2021-11-22 01:29:50|9629.9|9619.9|9629.9|9619.9|9629.9|9619.9|9629.9|9619.9|1
1637544600000|2021-11-22 01:30:00|9629.3|9619.3|9637|9627|9637|9627|9629.3|9619.3|6
1637544610000|2021-11-22 01:30:10|9636.6|9626.6|9636.3|9626.3|9637.5|9627.5|9635.9|9625.9|7
1637544620000|2021-11-22 01:30:20|9636.6|9626.6|9634.9|9624.9|9636.6|9626.6|9634.8|9624.8|8
1637544630000|2021-11-22 01:30:30|9634.6|9624.6|9631.9|9621.9|9634.6|9624.6|9631.9|9621.9|6
1637544640000|2021-11-22 01:30:40|9631.6|9621.6|9632|9622|9633.1|9623.1|9631.6|9621.6|6
1637544650000|2021-11-22 01:30:50|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9632|9622|5
1637544660000|2021-11-22 01:31:00|9632|9622|9630.5|9620.5|9632.9|9622.9|9630.5|9620.5|10
1637544670000|2021-11-22 01:31:10|9631.6|9621.6|9632.3|9622.3|9632.3|9622.3|9631.6|9621.6|4
1637544680000|2021-11-22 01:31:20|9631.8|9621.8|9631.5|9621.5|9632|9622|9629.5|9619.5|10
1637544690000|2021-11-22 01:31:30|9631.4|9621.4|9630.6|9620.6|9631.9|9621.9|9630|9620|14
1637544700000|2021-11-22 01:31:40|9631|9621|9631.3|9621.3|9631.3|9621.3|9630|9620|10
1637544710000|2021-11-22 01:31:50|9631.5|9621.5|9631.8|9621.8|9631.8|9621.8|9631.5|9621.5|2
1637544720000|2021-11-22 01:32:00|9632.3|9622.3|9636.5|9626.5|9637.1|9627.1|9632.3|9622.3|9
1637544730000|2021-11-22 01:32:10|9637.3|9627.3|9638.1|9628.1|9638.8|9628.8|9637.3|9627.3|9
1637544740000|2021-11-22 01:32:20|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|1
1637544750000|2021-11-22 01:32:30|9638.1|9628.1|9638.5|9628.5|9638.5|9628.5|9638.1|9628.1|2
1637544760000|2021-11-22 01:32:40|9638.8|9628.8|9637.3|9627.3|9638.8|9628.8|9637.3|9627.3|4
1637544770000|2021-11-22 01:32:50|9637|9627|9637.1|9627.1|9637.1|9627.1|9633.9|9623.9|16
1637544780000|2021-11-22 01:33:00|9637.6|9627.6|9636.4|9626.4|9637.9|9627.9|9636.4|9626.4|3
1637544790000|2021-11-22 01:33:10|9636.1|9626.1|9635.8|9625.8|9636.1|9626.1|9635.5|9625.5|5
1637544800000|2021-11-22 01:33:20|9635.5|9625.5|9634.5|9624.5|9635.5|9625.5|9634.5|9624.5|4
1637544810000|2021-11-22 01:33:30|9634.3|9624.3|9633.1|9623.1|9634.3|9624.3|9633.1|9623.1|5
1637544820000|2021-11-22 01:33:40|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|1
1637544830000|2021-11-22 01:33:50|9632.6|9622.6|9632|9622|9632.6|9622.6|9632|9622|4
1637544840000|2021-11-22 01:34:00|9631.8|9621.8|9630.9|9620.9|9631.9|9621.9|9630.6|9620.6|10
1637544850000|2021-11-22 01:34:10|9631.1|9621.1|9631.5|9621.5|9632.3|9622.3|9631.1|9621.1|7
1637544860000|2021-11-22 01:34:20|9631.8|9621.8|9632|9622|9633.1|9623.1|9631.8|9621.8|4
1637544870000|2021-11-22 01:34:30|9632.1|9622.1|9633.3|9623.3|9633.4|9623.4|9632.1|9622.1|8
1637544880000|2021-11-22 01:34:40|9633|9623|9633.3|9623.3|9633.3|9623.3|9633|9623|2
1637544890000|2021-11-22 01:34:50|9633.8|9623.8|9632.3|9622.3|9633.8|9623.8|9632.3|9622.3|6
1637544900000|2021-11-22 01:35:00|9632|9622|9631.8|9621.8|9632.3|9622.3|9631.8|9621.8|8
1637544910000|2021-11-22 01:35:10|9631.5|9621.5|9630.8|9620.8|9631.6|9621.6|9630.8|9620.8|5
1637544920000|2021-11-22 01:35:20|9630.5|9620.5|9628.4|9618.4|9630.8|9620.8|9628.4|9618.4|7
1637544930000|2021-11-22 01:35:30|9628|9618|9623.1|9613.1|9628.5|9618.5|9623.1|9613.1|9
1637544940000|2021-11-22 01:35:40|9623.3|9613.3|9623.9|9613.9|9624.6|9614.6|9622.3|9612.3|17
1637544950000|2021-11-22 01:35:50|9624.8|9614.8|9624.3|9614.3|9624.8|9614.8|9624.3|9614.3|2
1637544960000|2021-11-22 01:36:00|9624.5|9614.5|9626|9616|9626.5|9616.5|9624.5|9614.5|10
1637544970000|2021-11-22 01:36:10|9626.3|9616.3|9625.6|9615.6|9626.4|9616.4|9625.4|9615.4|7
1637544980000|2021-11-22 01:36:20|9625.9|9615.9|9625.9|9615.9|9625.9|9615.9|9625.9|9615.9|1
1637544990000|2021-11-22 01:36:30|9626.9|9616.9|9626.1|9616.1|9626.9|9616.9|9625.9|9615.9|3
1637545000000|2021-11-22 01:36:40|9627|9617|9629.4|9619.4|9630.5|9620.5|9627|9617|12
1637545010000|2021-11-22 01:36:50|9629.6|9619.6|9631.8|9621.8|9631.9|9621.9|9629.4|9619.4|12
1637545020000|2021-11-22 01:37:00|9632.1|9622.1|9632.4|9622.4|9632.4|9622.4|9632.1|9622.1|2
1637545030000|2021-11-22 01:37:10|9632.1|9622.1|9632|9622|9632.1|9622.1|9631.8|9621.8|3
1637545040000|2021-11-22 01:37:20|9632.4|9622.4|9631.8|9621.8|9632.4|9622.4|9631.6|9621.6|5
1637545050000|2021-11-22 01:37:30|9632.3|9622.3|9631.4|9621.4|9632.3|9622.3|9631.4|9621.4|4
1637545060000|2021-11-22 01:37:40|9631.1|9621.1|9630.1|9620.1|9632.1|9622.1|9630.1|9620.1|9
1637545070000|2021-11-22 01:37:50|9630.5|9620.5|9629.8|9619.8|9630.5|9620.5|9629.8|9619.8|3
1637545080000|2021-11-22 01:38:00|9629.6|9619.6|9630|9620|9630.6|9620.6|9627.9|9617.9|13
1637545090000|2021-11-22 01:38:10|9629.8|9619.8|9629.1|9619.1|9630|9620|9629.1|9619.1|9
1637545100000|2021-11-22 01:38:20|9629.8|9619.8|9629.1|9619.1|9630.4|9620.4|9629.1|9619.1|7
1637545110000|2021-11-22 01:38:30|9629.4|9619.4|9628.9|9618.9|9629.4|9619.4|9628.9|9618.9|3
1637545120000|2021-11-22 01:38:40|9629.3|9619.3|9628.4|9618.4|9629.3|9619.3|9628.3|9618.3|4
1637545130000|2021-11-22 01:38:50|9629.5|9619.5|9629|9619|9629.5|9619.5|9628.4|9618.4|13
1637545140000|2021-11-22 01:39:00|9629.3|9619.3|9629.1|9619.1|9629.3|9619.3|9628.9|9618.9|6
1637545150000|2021-11-22 01:39:10|9629.4|9619.4|9629.1|9619.1|9630|9620|9628.9|9618.9|10
1637545160000|2021-11-22 01:39:20|9629.8|9619.8|9629.1|9619.1|9630|9620|9629.1|9619.1|5
1637545170000|2021-11-22 01:39:30|9629.4|9619.4|9630.3|9620.3|9630.5|9620.5|9629.4|9619.4|5
1637545180000|2021-11-22 01:39:40|9630.5|9620.5|9630.3|9620.3|9630.6|9620.6|9629.8|9619.8|8
1637545190000|2021-11-22 01:39:50|9630|9620|9630.3|9620.3|9630.3|9620.3|9630|9620|2
1637545200000|2021-11-22 01:40:00|9630|9620|9630.6|9620.6|9630.6|9620.6|9629.4|9619.4|8
1637545210000|2021-11-22 01:40:10|9630.9|9620.9|9631.8|9621.8|9631.8|9621.8|9630.4|9620.4|9
1637545220000|2021-11-22 01:40:20|9631.6|9621.6|9629.1|9619.1|9631.8|9621.8|9629.1|9619.1|9
1637545230000|2021-11-22 01:40:30|9629.4|9619.4|9629.6|9619.6|9630|9620|9629.3|9619.3|6
1637545240000|2021-11-22 01:40:40|9629.4|9619.4|9626.9|9616.9|9629.4|9619.4|9625.5|9615.5|8
1637545250000|2021-11-22 01:40:50|9626.6|9616.6|9624.5|9614.5|9626.6|9616.6|9624.5|9614.5|6
1637545260000|2021-11-22 01:41:00|9625.5|9615.5|9626.8|9616.8|9626.8|9616.8|9624.5|9614.5|10
1637545270000|2021-11-22 01:41:10|9626.5|9616.5|9625.5|9615.5|9626.5|9616.5|9625.5|9615.5|5
1637545280000|2021-11-22 01:41:20|9625.8|9615.8|9623.8|9613.8|9625.8|9615.8|9622.3|9612.3|15
1637545290000|2021-11-22 01:41:30|9623.4|9613.4|9621.3|9611.3|9623.8|9613.8|9621.3|9611.3|16
1637545300000|2021-11-22 01:41:40|9620.8|9610.8|9621|9611|9622.6|9612.6|9620.8|9610.8|24
1637545310000|2021-11-22 01:41:50|9619.9|9609.9|9618.4|9608.4|9620.8|9610.8|9618.4|9608.4|10
1637545320000|2021-11-22 01:42:00|9618.1|9608.1|9618.4|9608.4|9619.5|9609.5|9617.6|9607.6|20
1637545330000|2021-11-22 01:42:10|9618|9608|9619.4|9609.4|9620.4|9610.4|9618|9608|23
1637545340000|2021-11-22 01:42:20|9619.8|9609.8|9619.6|9609.6|9621.8|9611.8|9618.9|9608.9|21
1637545350000|2021-11-22 01:42:30|9619|9609|9622|9612|9622|9612|9619|9609|15
1637545360000|2021-11-22 01:42:40|9621.6|9611.6|9618.5|9608.5|9621.6|9611.6|9617.9|9607.9|14
1637545370000|2021-11-22 01:42:50|9618.3|9608.3|9618|9608|9619|9609|9617.9|9607.9|16
1637545380000|2021-11-22 01:43:00|9618.3|9608.3|9613.9|9603.9|9619.8|9609.8|9613|9603|17
1637545390000|2021-11-22 01:43:10|9613.8|9603.8|9611.3|9601.3|9613.8|9603.8|9611.1|9601.1|17
1637545400000|2021-11-22 01:43:20|9611.5|9601.5|9609.9|9599.9|9611.8|9601.8|9609.9|9599.9|12
1637545410000|2021-11-22 01:43:30|9609.5|9599.5|9607.3|9597.3|9609.5|9599.5|9607.3|9597.3|20
1637545420000|2021-11-22 01:43:40|9607.5|9597.5|9602.5|9592.5|9607.9|9597.9|9601.8|9591.8|18
1637545430000|2021-11-22 01:43:50|9602.4|9592.4|9598.1|9588.1|9602.4|9592.4|9598.1|9588.1|20
1637545440000|2021-11-22 01:44:00|9599|9589|9603.3|9593.3|9603.3|9593.3|9598|9588|23
1637545450000|2021-11-22 01:44:10|9603.4|9593.4|9602.8|9592.8|9604.1|9594.1|9602.8|9592.8|13
1637545460000|2021-11-22 01:44:20|9602|9592|9598.3|9588.3|9602|9592|9598.3|9588.3|8
1637545470000|2021-11-22 01:44:30|9598.4|9588.4|9598.3|9588.3|9598.8|9588.8|9598.3|9588.3|5
1637545480000|2021-11-22 01:44:40|9598.5|9588.5|9602.3|9592.3|9602.3|9592.3|9598.3|9588.3|10
1637545490000|2021-11-22 01:44:50|9602.4|9592.4|9605.3|9595.3|9605.3|9595.3|9602.4|9592.4|5
1637545500000|2021-11-22 01:45:00|9605.5|9595.5|9603.6|9593.6|9605.9|9595.9|9603.5|9593.5|13
1637545510000|2021-11-22 01:45:10|9603.3|9593.3|9602|9592|9603.6|9593.6|9602|9592|7
1637545520000|2021-11-22 01:45:20|9601.6|9591.6|9601|9591|9601.6|9591.6|9600.6|9590.6|7
1637545530000|2021-11-22 01:45:30|9600.5|9590.5|9598.1|9588.1|9600.5|9590.5|9597.3|9587.3|11
1637545540000|2021-11-22 01:45:40|9598.3|9588.3|9598.5|9588.5|9599|9589|9598.1|9588.1|7
1637545550000|2021-11-22 01:45:50|9599|9589|9599.9|9589.9|9601.5|9591.5|9599|9589|13
1637545560000|2021-11-22 01:46:00|9599.6|9589.6|9601.8|9591.8|9602|9592|9599.3|9589.3|19
1637545570000|2021-11-22 01:46:10|9602.5|9592.5|9599|9589|9602.5|9592.5|9598.6|9588.6|16
1637545580000|2021-11-22 01:46:20|9598.9|9588.9|9599.6|9589.6|9600.3|9590.3|9598.9|9588.9|12
1637545590000|2021-11-22 01:46:30|9600|9590|9602.4|9592.4|9602.4|9592.4|9600|9590|9
1637545600000|2021-11-22 01:46:40|9602.3|9592.3|9603.3|9593.3|9603.3|9593.3|9602|9592|8
1637545610000|2021-11-22 01:46:50|9603.6|9593.6|9605.4|9595.4|9605.8|9595.8|9603.6|9593.6|10
1637545620000|2021-11-22 01:47:00|9605.6|9595.6|9608|9598|9608|9598|9605.6|9595.6|17
1637545630000|2021-11-22 01:47:10|9607.5|9597.5|9605.4|9595.4|9607.5|9597.5|9605.3|9595.3|10
1637545640000|2021-11-22 01:47:20|9605.8|9595.8|9606.1|9596.1|9606.3|9596.3|9605.3|9595.3|5
1637545650000|2021-11-22 01:47:30|9605|9595|9605.9|9595.9|9605.9|9595.9|9604.9|9594.9|7
1637545660000|2021-11-22 01:47:40|9605.6|9595.6|9606|9596|9606|9596|9605.4|9595.4|5
1637545670000|2021-11-22 01:47:50|9605.8|9595.8|9603.8|9593.8|9605.8|9595.8|9603.8|9593.8|6
1637545680000|2021-11-22 01:48:00|9604.3|9594.3|9605.4|9595.4|9605.4|9595.4|9604.3|9594.3|4
1637545690000|2021-11-22 01:48:10|9605.6|9595.6|9603.4|9593.4|9605.6|9595.6|9603.4|9593.4|12
1637545700000|2021-11-22 01:48:20|9604.4|9594.4|9603|9593|9604.4|9594.4|9601.5|9591.5|10
1637545710000|2021-11-22 01:48:30|9604.1|9594.1|9606.5|9596.5|9606.5|9596.5|9604.1|9594.1|15
1637545720000|2021-11-22 01:48:40|9606.8|9596.8|9606.6|9596.6|9607.9|9597.9|9605.8|9595.8|8
1637545730000|2021-11-22 01:48:50|9606.9|9596.9|9606.9|9596.9|9608|9598|9606|9596|14
1637545740000|2021-11-22 01:49:00|9607.1|9597.1|9607.4|9597.4|9607.6|9597.6|9606.3|9596.3|13
1637545750000|2021-11-22 01:49:10|9607.1|9597.1|9606.4|9596.4|9607.8|9597.8|9606.3|9596.3|14
1637545760000|2021-11-22 01:49:20|9606.6|9596.6|9605.4|9595.4|9607.4|9597.4|9604.6|9594.6|15
1637545770000|2021-11-22 01:49:30|9605.1|9595.1|9603.9|9593.9|9608|9598|9603.9|9593.9|14
1637545780000|2021-11-22 01:49:40|9604.3|9594.3|9602.3|9592.3|9605.1|9595.1|9601.3|9591.3|16
1637545790000|2021-11-22 01:49:50|9602.1|9592.1|9602.9|9592.9|9602.9|9592.9|9601.3|9591.3|11
1637545800000|2021-11-22 01:50:00|9602.6|9592.6|9602.1|9592.1|9603.3|9593.3|9601.5|9591.5|11
1637545810000|2021-11-22 01:50:10|9601.9|9591.9|9600.5|9590.5|9601.9|9591.9|9599.8|9589.8|11
1637545820000|2021-11-22 01:50:20|9600.3|9590.3|9599.8|9589.8|9600.3|9590.3|9599.3|9589.3|9
1637545830000|2021-11-22 01:50:30|9599.5|9589.5|9598.3|9588.3|9600.3|9590.3|9598.3|9588.3|13
1637545840000|2021-11-22 01:50:40|9599|9589|9592.9|9582.9|9599|9589|9592.1|9582.1|26
1637545850000|2021-11-22 01:50:50|9592.6|9582.6|9592.3|9582.3|9593|9583|9592.1|9582.1|18
1637545860000|2021-11-22 01:51:00|9593.3|9583.3|9595.3|9585.3|9596.9|9586.9|9592.9|9582.9|21
1637545870000|2021-11-22 01:51:10|9595.8|9585.8|9597.5|9587.5|9598.5|9588.5|9593.9|9583.9|25
1637545880000|2021-11-22 01:51:20|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9596.1|9586.1|14
1637545890000|2021-11-22 01:51:30|9598.4|9588.4|9598.8|9588.8|9599|9589|9597.1|9587.1|11
1637545900000|2021-11-22 01:51:40|9598.9|9588.9|9599.4|9589.4|9599.4|9589.4|9598.9|9588.9|2
1637545920000|2021-11-22 01:52:00|9599|9589|9598.8|9588.8|9599|9589|9598.5|9588.5|3
1637545930000|2021-11-22 01:52:10|9598.5|9588.5|9600|9590|9600.4|9590.4|9598.5|9588.5|17
1637545940000|2021-11-22 01:52:20|9599.3|9589.3|9599.5|9589.5|9600.3|9590.3|9599.3|9589.3|9
1637545950000|2021-11-22 01:52:30|9599.1|9589.1|9599.3|9589.3|9599.9|9589.9|9599.1|9589.1|5
1637545960000|2021-11-22 01:52:40|9599.5|9589.5|9601.6|9591.6|9601.6|9591.6|9599.5|9589.5|11
1637545970000|2021-11-22 01:52:50|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|9601.6|9591.6|3
1637545980000|2021-11-22 01:53:00|9600.5|9590.5|9600.1|9590.1|9600.5|9590.5|9599|9589|11
1637545990000|2021-11-22 01:53:10|9600.3|9590.3|9599.8|9589.8|9600.4|9590.4|9599.8|9589.8|6
1637546000000|2021-11-22 01:53:20|9600|9590|9603.4|9593.4|9604.1|9594.1|9600|9590|11
1637546010000|2021-11-22 01:53:30|9604.1|9594.1|9606|9596|9606|9596|9604.1|9594.1|14
1637546020000|2021-11-22 01:53:40|9606.4|9596.4|9606.3|9596.3|9606.5|9596.5|9606.3|9596.3|7
1637546030000|2021-11-22 01:53:50|9605.6|9595.6|9601.9|9591.9|9605.9|9595.9|9601.8|9591.8|10
1637546040000|2021-11-22 01:54:00|9602.1|9592.1|9604.1|9594.1|9604.3|9594.3|9602.1|9592.1|17
1637546050000|2021-11-22 01:54:10|9604.4|9594.4|9604.4|9594.4|9605.6|9595.6|9604.4|9594.4|11
1637546060000|2021-11-22 01:54:20|9603.4|9593.4|9602.1|9592.1|9603.9|9593.9|9601.5|9591.5|10
1637546070000|2021-11-22 01:54:30|9601.9|9591.9|9602.1|9592.1|9602.4|9592.4|9601.9|9591.9|4
1637546080000|2021-11-22 01:54:40|9602.4|9592.4|9600.5|9590.5|9602.4|9592.4|9599.8|9589.8|16
1637546100000|2021-11-22 01:55:00|9601.3|9591.3|9602|9592|9602.5|9592.5|9600.8|9590.8|10
1637546110000|2021-11-22 01:55:10|9601|9591|9600.5|9590.5|9601.8|9591.8|9600.1|9590.1|9
1637546120000|2021-11-22 01:55:20|9600.1|9590.1|9599.8|9589.8|9600.1|9590.1|9599.5|9589.5|9
1637546130000|2021-11-22 01:55:30|9600|9590|9602.8|9592.8|9603|9593|9600|9590|12
1637546140000|2021-11-22 01:55:40|9603.1|9593.1|9602|9592|9603.5|9593.5|9601.1|9591.1|15
1637546150000|2021-11-22 01:55:50|9601.1|9591.1|9601.4|9591.4|9602.5|9592.5|9600.8|9590.8|14
1637546160000|2021-11-22 01:56:00|9602.3|9592.3|9602|9592|9602.8|9592.8|9601.5|9591.5|13
1637546170000|2021-11-22 01:56:10|9602.3|9592.3|9601.4|9591.4|9602.8|9592.8|9601.4|9591.4|5
1637546180000|2021-11-22 01:56:20|9602.5|9592.5|9599.1|9589.1|9602.5|9592.5|9599|9589|14
1637546190000|2021-11-22 01:56:30|9598.9|9588.9|9593|9583|9598.9|9588.9|9593|9583|21
1637546200000|2021-11-22 01:56:40|9593.3|9583.3|9591.9|9581.9|9593.6|9583.6|9589.5|9579.5|24
1637546210000|2021-11-22 01:56:50|9592|9582|9590.6|9580.6|9592.1|9582.1|9590.6|9580.6|8
1637546220000|2021-11-22 01:57:00|9590.8|9580.8|9589.5|9579.5|9592|9582|9589.5|9579.5|12
1637546230000|2021-11-22 01:57:10|9589.8|9579.8|9588.9|9578.9|9590|9580|9588.9|9578.9|15
1637546240000|2021-11-22 01:57:20|9588.3|9578.3|9589|9579|9589.8|9579.8|9588.3|9578.3|9
1637546250000|2021-11-22 01:57:30|9589.5|9579.5|9589|9579|9589.9|9579.9|9589|9579|24
1637546260000|2021-11-22 01:57:40|9589.3|9579.3|9588.5|9578.5|9589.6|9579.6|9588.5|9578.5|12
1637546270000|2021-11-22 01:57:50|9587.9|9577.9|9586.3|9576.3|9588.3|9578.3|9586.3|9576.3|9
1637546280000|2021-11-22 01:58:00|9587.4|9577.4|9587.9|9577.9|9588.9|9578.9|9586.8|9576.8|15
1637546290000|2021-11-22 01:58:10|9587.6|9577.6|9585.9|9575.9|9587.6|9577.6|9585.9|9575.9|12
1637546300000|2021-11-22 01:58:20|9586.1|9576.1|9586.1|9576.1|9586.4|9576.4|9585.6|9575.6|8
1637546310000|2021-11-22 01:58:30|9585.9|9575.9|9588.8|9578.8|9588.8|9578.8|9585.9|9575.9|11
1637546320000|2021-11-22 01:58:40|9589|9579|9589|9579|9589|9579|9589|9579|1
1637546330000|2021-11-22 01:58:50|9588.8|9578.8|9590.4|9580.4|9590.4|9580.4|9588.1|9578.1|12
1637546340000|2021-11-22 01:59:00|9590.1|9580.1|9591|9581|9591|9581|9588.8|9578.8|14
1637546350000|2021-11-22 01:59:10|9591.3|9581.3|9594|9584|9594|9584|9591.3|9581.3|13
1637546360000|2021-11-22 01:59:20|9594.8|9584.8|9594.9|9584.9|9595.4|9585.4|9593|9583|14
1637546370000|2021-11-22 01:59:30|9595.6|9585.6|9595.1|9585.1|9596.3|9586.3|9595.1|9585.1|9
1637546380000|2021-11-22 01:59:40|9594.9|9584.9|9595.4|9585.4|9595.4|9585.4|9593.8|9583.8|10
1637546390000|2021-11-22 01:59:50|9595.1|9585.1|9595.4|9585.4|9595.6|9585.6|9594.3|9584.3|6
1637546400000|2021-11-22 02:00:00|9595.1|9585.1|9595.4|9585.4|9595.6|9585.6|9594.9|9584.9|9
1637546410000|2021-11-22 02:00:10|9596.4|9586.4|9598.4|9588.4|9598.4|9588.4|9596.4|9586.4|14
1637546420000|2021-11-22 02:00:20|9598.9|9588.9|9600.1|9590.1|9600.6|9590.6|9598.9|9588.9|7
1637546430000|2021-11-22 02:00:30|9600.4|9590.4|9599.1|9589.1|9601.5|9591.5|9599.1|9589.1|10
1637546440000|2021-11-22 02:00:40|9599.4|9589.4|9594.6|9584.6|9599.6|9589.6|9594.6|9584.6|8
1637546450000|2021-11-22 02:00:50|9594.9|9584.9|9597.4|9587.4|9597.4|9587.4|9594.9|9584.9|17
1637546460000|2021-11-22 02:01:00|9597.1|9587.1|9596.5|9586.5|9597.6|9587.6|9594|9584|16
1637546470000|2021-11-22 02:01:10|9597.6|9587.6|9598.4|9588.4|9598.4|9588.4|9597.5|9587.5|4
1637546480000|2021-11-22 02:01:20|9598.6|9588.6|9599|9589|9599.4|9589.4|9598.5|9588.5|10
1637546490000|2021-11-22 02:01:30|9598.6|9588.6|9599.4|9589.4|9601.3|9591.3|9598.6|9588.6|9
1637546500000|2021-11-22 02:01:40|9599.6|9589.6|9599.6|9589.6|9601.4|9591.4|9599.3|9589.3|12
1637546510000|2021-11-22 02:01:50|9599.4|9589.4|9600|9590|9600.3|9590.3|9598.3|9588.3|11
1637546520000|2021-11-22 02:02:00|9600.3|9590.3|9596.8|9586.8|9600.4|9590.4|9596.8|9586.8|19
1637546530000|2021-11-22 02:02:10|9597|9587|9597.4|9587.4|9598.3|9588.3|9596.8|9586.8|8
1637546540000|2021-11-22 02:02:20|9597.3|9587.3|9597.6|9587.6|9597.6|9587.6|9597|9587|4
1637546550000|2021-11-22 02:02:30|9597.8|9587.8|9600.8|9590.8|9600.8|9590.8|9597.8|9587.8|6
1637546560000|2021-11-22 02:02:40|9600.9|9590.9|9603.4|9593.4|9603.9|9593.9|9600.9|9590.9|7
1637546570000|2021-11-22 02:02:50|9603.1|9593.1|9603.9|9593.9|9603.9|9593.9|9601.9|9591.9|8
1637546580000|2021-11-22 02:03:00|9603.8|9593.8|9604.6|9594.6|9604.6|9594.6|9602.8|9592.8|10
1637546590000|2021-11-22 02:03:10|9604.4|9594.4|9603.5|9593.5|9604.4|9594.4|9603.5|9593.5|4
1637546600000|2021-11-22 02:03:20|9603.8|9593.8|9604.6|9594.6|9604.6|9594.6|9603.8|9593.8|4
1637546610000|2021-11-22 02:03:30|9604.4|9594.4|9601.6|9591.6|9604.4|9594.4|9601.3|9591.3|18
1637546630000|2021-11-22 02:03:50|9601.9|9591.9|9603.3|9593.3|9603.8|9593.8|9601.9|9591.9|9
1637546640000|2021-11-22 02:04:00|9602.9|9592.9|9603.8|9593.8|9603.8|9593.8|9602.9|9592.9|5
1637546650000|2021-11-22 02:04:10|9604.5|9594.5|9608.6|9598.6|9608.8|9598.8|9604.5|9594.5|19
1637546660000|2021-11-22 02:04:20|9609|9599|9611.6|9601.6|9612.5|9602.5|9609|9599|18
1637546670000|2021-11-22 02:04:30|9611.9|9601.9|9611.5|9601.5|9612|9602|9609.8|9599.8|19
1637546680000|2021-11-22 02:04:40|9611.8|9601.8|9612.6|9602.6|9613.6|9603.6|9611.3|9601.3|14
1637546690000|2021-11-22 02:04:50|9612.9|9602.9|9612.3|9602.3|9612.9|9602.9|9611.8|9601.8|10
1637546700000|2021-11-22 02:05:00|9612.5|9602.5|9613.5|9603.5|9613.5|9603.5|9612|9602|12
1637546710000|2021-11-22 02:05:10|9613.9|9603.9|9613.1|9603.1|9614.3|9604.3|9613.1|9603.1|6
1637546720000|2021-11-22 02:05:20|9613.3|9603.3|9614.9|9604.9|9615.3|9605.3|9613.3|9603.3|7
1637546730000|2021-11-22 02:05:30|9615.3|9605.3|9617.4|9607.4|9617.4|9607.4|9614.8|9604.8|12
1637546740000|2021-11-22 02:05:40|9617.8|9607.8|9617.6|9607.6|9618.4|9608.4|9617.6|9607.6|13
1637546750000|2021-11-22 02:05:50|9617.9|9607.9|9619.3|9609.3|9621|9611|9617.9|9607.9|14
1637546760000|2021-11-22 02:06:00|9619|9609|9617.9|9607.9|9619|9609|9617.4|9607.4|9
1637546770000|2021-11-22 02:06:10|9617.5|9607.5|9614.9|9604.9|9617.5|9607.5|9614.8|9604.8|9
1637546780000|2021-11-22 02:06:20|9615.6|9605.6|9616.4|9606.4|9616.4|9606.4|9615.1|9605.1|5
1637546790000|2021-11-22 02:06:30|9616.1|9606.1|9615.1|9605.1|9616.6|9606.6|9615.1|9605.1|10
1637546800000|2021-11-22 02:06:40|9614.4|9604.4|9614.3|9604.3|9614.9|9604.9|9614|9604|10
1637546810000|2021-11-22 02:06:50|9614|9604|9612.9|9602.9|9614.3|9604.3|9612.4|9602.4|6
1637546820000|2021-11-22 02:07:00|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|1
1637546830000|2021-11-22 02:07:10|9613.4|9603.4|9617.6|9607.6|9617.9|9607.9|9613.4|9603.4|11
1637546840000|2021-11-22 02:07:20|9617.4|9607.4|9618.3|9608.3|9618.8|9608.8|9617.4|9607.4|6
1637546860000|2021-11-22 02:07:40|9618.1|9608.1|9615.9|9605.9|9618.1|9608.1|9615.4|9605.4|8
1637546870000|2021-11-22 02:07:50|9615.6|9605.6|9615.9|9605.9|9615.9|9605.9|9615.6|9605.6|2
1637546880000|2021-11-22 02:08:00|9616.1|9606.1|9616.8|9606.8|9617|9607|9614.6|9604.6|12
1637546890000|2021-11-22 02:08:10|9617|9607|9617.3|9607.3|9617.3|9607.3|9616.9|9606.9|4
1637546900000|2021-11-22 02:08:20|9617.5|9607.5|9618|9608|9618.9|9608.9|9617.5|9607.5|10
1637546910000|2021-11-22 02:08:30|9617.5|9607.5|9618.3|9608.3|9618.3|9608.3|9617.5|9607.5|5
1637546920000|2021-11-22 02:08:40|9618|9608|9618.8|9608.8|9618.8|9608.8|9617.8|9607.8|5
1637546930000|2021-11-22 02:08:50|9618.5|9608.5|9619.4|9609.4|9619.6|9609.6|9618.5|9608.5|4
1637546940000|2021-11-22 02:09:00|9619.3|9609.3|9618.6|9608.6|9619.3|9609.3|9618.6|9608.6|2
1637546950000|2021-11-22 02:09:10|9618.9|9608.9|9619.9|9609.9|9619.9|9609.9|9618.9|9608.9|8
1637546960000|2021-11-22 02:09:20|9620|9610|9619.8|9609.8|9620|9610|9619.8|9609.8|2
1637546970000|2021-11-22 02:09:30|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|9619.9|9609.9|3
1637546980000|2021-11-22 02:09:40|9619.9|9609.9|9618.5|9608.5|9620.1|9610.1|9618.5|9608.5|6
1637546990000|2021-11-22 02:09:50|9618.9|9608.9|9619.8|9609.8|9619.9|9609.9|9618.9|9608.9|9
1637547000000|2021-11-22 02:10:00|9619.5|9609.5|9619.6|9609.6|9619.6|9609.6|9619.1|9609.1|4
1637547010000|2021-11-22 02:10:10|9619.5|9609.5|9620.3|9610.3|9620.3|9610.3|9619.5|9609.5|7
1637547020000|2021-11-22 02:10:20|9620|9610|9618.5|9608.5|9620|9610|9618.4|9608.4|5
1637547030000|2021-11-22 02:10:30|9618.4|9608.4|9614.4|9604.4|9618.4|9608.4|9614.4|9604.4|9
1637547040000|2021-11-22 02:10:40|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|9613.8|9603.8|4
1637547050000|2021-11-22 02:10:50|9613.9|9603.9|9613.1|9603.1|9613.9|9603.9|9612.9|9602.9|7
1637547060000|2021-11-22 02:11:00|9612.9|9602.9|9612.1|9602.1|9612.9|9602.9|9611|9601|20
1637547070000|2021-11-22 02:11:10|9612.3|9602.3|9612.5|9602.5|9612.5|9602.5|9612.3|9602.3|4
1637547080000|2021-11-22 02:11:20|9612.9|9602.9|9613.5|9603.5|9613.5|9603.5|9612.9|9602.9|3
1637547090000|2021-11-22 02:11:30|9613.3|9603.3|9614.9|9604.9|9615.6|9605.6|9613.3|9603.3|12
1637547100000|2021-11-22 02:11:40|9615.3|9605.3|9614.9|9604.9|9615.5|9605.5|9614.9|9604.9|5
1637547110000|2021-11-22 02:11:50|9615|9605|9615.9|9605.9|9615.9|9605.9|9615|9605|3
1637547120000|2021-11-22 02:12:00|9615.8|9605.8|9618|9608|9618|9608|9615.8|9605.8|10
1637547130000|2021-11-22 02:12:10|9618.1|9608.1|9617.1|9607.1|9618.9|9608.9|9617.1|9607.1|9
1637547140000|2021-11-22 02:12:20|9617.4|9607.4|9616.6|9606.6|9617.5|9607.5|9616.6|9606.6|5
1637547160000|2021-11-22 02:12:40|9616.4|9606.4|9614.3|9604.3|9616.4|9606.4|9614.1|9604.1|9
1637547170000|2021-11-22 02:12:50|9613.9|9603.9|9612.1|9602.1|9613.9|9603.9|9611.9|9601.9|9
1637547180000|2021-11-22 02:13:00|9612.4|9602.4|9609.4|9599.4|9612.9|9602.9|9609.3|9599.3|10
1637547190000|2021-11-22 02:13:10|9609|9599|9608.8|9598.8|9609.6|9599.6|9608.5|9598.5|12
1637547200000|2021-11-22 02:13:20|9608.5|9598.5|9610.3|9600.3|9611.1|9601.1|9608.5|9598.5|10
1637547210000|2021-11-22 02:13:30|9610.6|9600.6|9611.6|9601.6|9611.9|9601.9|9610.4|9600.4|8
1637547220000|2021-11-22 02:13:40|9611.9|9601.9|9611.1|9601.1|9611.9|9601.9|9611|9601|9
1637547230000|2021-11-22 02:13:50|9611|9601|9612.4|9602.4|9612.4|9602.4|9610.5|9600.5|9
1637547240000|2021-11-22 02:14:00|9612|9602|9610.9|9600.9|9613.3|9603.3|9610.9|9600.9|13
1637547250000|2021-11-22 02:14:10|9610.3|9600.3|9611.3|9601.3|9611.3|9601.3|9610.3|9600.3|10
1637547260000|2021-11-22 02:14:20|9610.9|9600.9|9610.4|9600.4|9611.1|9601.1|9610.4|9600.4|6
1637547270000|2021-11-22 02:14:30|9610.1|9600.1|9606.9|9596.9|9610.1|9600.1|9606.6|9596.6|22
1637547280000|2021-11-22 02:14:40|9606.8|9596.8|9605.6|9595.6|9606.8|9596.8|9605.3|9595.3|11
1637547290000|2021-11-22 02:14:50|9605.4|9595.4|9606.9|9596.9|9606.9|9596.9|9605|9595|14
1637547300000|2021-11-22 02:15:00|9606.8|9596.8|9606.5|9596.5|9606.8|9596.8|9606.5|9596.5|2
1637547310000|2021-11-22 02:15:10|9606.6|9596.6|9607.8|9597.8|9607.9|9597.9|9606.6|9596.6|5
1637547320000|2021-11-22 02:15:20|9607.9|9597.9|9608.9|9598.9|9608.9|9598.9|9607.9|9597.9|2
1637547330000|2021-11-22 02:15:30|9608.5|9598.5|9608.8|9598.8|9609|9599|9608|9598|6
1637547340000|2021-11-22 02:15:40|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|1
1637547350000|2021-11-22 02:15:50|9608.8|9598.8|9609.5|9599.5|9610.3|9600.3|9608.8|9598.8|4
1637547380000|2021-11-22 02:16:20|9609.1|9599.1|9608|9598|9609.1|9599.1|9608|9598|2
1637547390000|2021-11-22 02:16:30|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1637547410000|2021-11-22 02:16:50|9608|9598|9607.5|9597.5|9608.3|9598.3|9607.5|9597.5|4
1637547420000|2021-11-22 02:17:00|9607.8|9597.8|9607.8|9597.8|9607.9|9597.9|9607.8|9597.8|3
1637547430000|2021-11-22 02:17:10|9607.5|9597.5|9606.5|9596.5|9607.5|9597.5|9606.5|9596.5|4
1637547440000|2021-11-22 02:17:20|9606.8|9596.8|9606.6|9596.6|9606.8|9596.8|9606|9596|4
1637547450000|2021-11-22 02:17:30|9607.6|9597.6|9607|9597|9607.6|9597.6|9607|9597|2
1637547460000|2021-11-22 02:17:40|9607.3|9597.3|9607|9597|9607.3|9597.3|9607|9597|2
1637547470000|2021-11-22 02:17:50|9607.3|9597.3|9607.1|9597.1|9607.3|9597.3|9607.1|9597.1|2
1637547480000|2021-11-22 02:18:00|9607.3|9597.3|9607.8|9597.8|9607.8|9597.8|9606.8|9596.8|6
1637547490000|2021-11-22 02:18:10|9607.5|9597.5|9607.6|9597.6|9607.6|9597.6|9607.5|9597.5|2
1637547500000|2021-11-22 02:18:20|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1637547530000|2021-11-22 02:18:50|9608.8|9598.8|9608.3|9598.3|9608.8|9598.8|9608.3|9598.3|2
1637547540000|2021-11-22 02:19:00|9608|9598|9608.1|9598.1|9608.1|9598.1|9607.5|9597.5|6
1637547550000|2021-11-22 02:19:10|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|1
1637547560000|2021-11-22 02:19:20|9608.4|9598.4|9608.1|9598.1|9608.9|9598.9|9608.1|9598.1|4
1637547580000|2021-11-22 02:19:40|9607.9|9597.9|9608.1|9598.1|9608.1|9598.1|9607.9|9597.9|2
1637547590000|2021-11-22 02:19:50|9609.5|9599.5|9608.1|9598.1|9609.5|9599.5|9608.1|9598.1|2
1637547600000|2021-11-22 02:20:00|9609.5|9599.5|9608|9598|9609.5|9599.5|9608|9598|5
1637547610000|2021-11-22 02:20:10|9607.6|9597.6|9607.3|9597.3|9608.1|9598.1|9606.9|9596.9|10
1637547620000|2021-11-22 02:20:20|9607.5|9597.5|9607.4|9597.4|9607.5|9597.5|9607.4|9597.4|2
1637547650000|2021-11-22 02:20:50|9607.5|9597.5|9607.8|9597.8|9607.8|9597.8|9606.8|9596.8|8
1637547660000|2021-11-22 02:21:00|9607.5|9597.5|9607.5|9597.5|9607.6|9597.6|9607.5|9597.5|3
1637547670000|2021-11-22 02:21:10|9607.8|9597.8|9607.5|9597.5|9608.3|9598.3|9607.1|9597.1|8
1637547680000|2021-11-22 02:21:20|9607|9597|9607.6|9597.6|9607.6|9597.6|9607|9597|4
1637547700000|2021-11-22 02:21:40|9607.8|9597.8|9608.1|9598.1|9608.3|9598.3|9606.9|9596.9|6
1637547750000|2021-11-22 02:22:30|9608.4|9598.4|9609.1|9599.1|9609.1|9599.1|9608.4|9598.4|4
1637547770000|2021-11-22 02:22:50|9607.9|9597.9|9606.6|9596.6|9607.9|9597.9|9606.6|9596.6|2
1637547790000|2021-11-22 02:23:10|9605.4|9595.4|9605.1|9595.1|9605.4|9595.4|9605.1|9595.1|2
1637547800000|2021-11-22 02:23:20|9604|9594|9604|9594|9604|9594|9604|9594|1
1637547810000|2021-11-22 02:23:30|9604.1|9594.1|9604.1|9594.1|9604.1|9594.1|9604.1|9594.1|1
1637547820000|2021-11-22 02:23:40|9604.8|9594.8|9604.4|9594.4|9604.8|9594.8|9604.4|9594.4|2
1637547850000|2021-11-22 02:24:10|9605|9595|9608.6|9598.6|9608.6|9598.6|9605|9595|3
1637547860000|2021-11-22 02:24:20|9609|9599|9608.6|9598.6|9609|9599|9608.6|9598.6|3
1637547870000|2021-11-22 02:24:30|9608.5|9598.5|9608.3|9598.3|9608.5|9598.5|9608.3|9598.3|2
1637547880000|2021-11-22 02:24:40|9608|9598|9608.3|9598.3|9608.3|9598.3|9608|9598|2
1637547890000|2021-11-22 02:24:50|9607.8|9597.8|9608.4|9598.4|9608.4|9598.4|9607.8|9597.8|2
1637547900000|2021-11-22 02:25:00|9607.9|9597.9|9607.8|9597.8|9607.9|9597.9|9607.8|9597.8|2
1637547940000|2021-11-22 02:25:40|9608.1|9598.1|9608.5|9598.5|9608.6|9598.6|9608.1|9598.1|3
1637547950000|2021-11-22 02:25:50|9608.3|9598.3|9609.3|9599.3|9609.3|9599.3|9608.3|9598.3|4
1637547960000|2021-11-22 02:26:00|9609|9599|9609.6|9599.6|9609.6|9599.6|9609|9599|4
1637547970000|2021-11-22 02:26:10|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1637547980000|2021-11-22 02:26:20|9610|9600|9609.8|9599.8|9610|9600|9609.8|9599.8|2
1637547990000|2021-11-22 02:26:30|9610|9600|9609.9|9599.9|9610|9600|9609.9|9599.9|4
1637548000000|2021-11-22 02:26:40|9610|9600|9613.9|9603.9|9614|9604|9610|9600|6
1637548010000|2021-11-22 02:26:50|9614.1|9604.1|9614.3|9604.3|9614.3|9604.3|9614.1|9604.1|2
1637548020000|2021-11-22 02:27:00|9614.1|9604.1|9613.4|9603.4|9614.1|9604.1|9613.4|9603.4|4
1637548030000|2021-11-22 02:27:10|9613.5|9603.5|9613.8|9603.8|9613.8|9603.8|9613.5|9603.5|2
1637548050000|2021-11-22 02:27:30|9613.5|9603.5|9613.5|9603.5|9613.8|9603.8|9613.3|9603.3|6
1637548060000|2021-11-22 02:27:40|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|1
1637548070000|2021-11-22 02:27:50|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1637548080000|2021-11-22 02:28:00|9613.8|9603.8|9613.5|9603.5|9613.8|9603.8|9613.5|9603.5|2
1637548090000|2021-11-22 02:28:10|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|9612.6|9602.6|4
1637548110000|2021-11-22 02:28:30|9613.3|9603.3|9612.6|9602.6|9613.3|9603.3|9612.6|9602.6|2
1637548130000|2021-11-22 02:28:50|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1637548190000|2021-11-22 02:29:50|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|1
1637548200000|2021-11-22 02:30:00|9609.8|9599.8|9610.5|9600.5|9611|9601|9607|9597|13
1637548210000|2021-11-22 02:30:10|9610|9600|9611.1|9601.1|9611.4|9601.4|9610|9600|7
1637548220000|2021-11-22 02:30:20|9610.4|9600.4|9609.8|9599.8|9610.4|9600.4|9609.5|9599.5|4
1637548230000|2021-11-22 02:30:30|9609.6|9599.6|9611.4|9601.4|9611.4|9601.4|9609.6|9599.6|5
1637548240000|2021-11-22 02:30:40|9611|9601|9610.5|9600.5|9611|9601|9610.5|9600.5|2
1637548250000|2021-11-22 02:30:50|9610.1|9600.1|9610.5|9600.5|9610.8|9600.8|9609.5|9599.5|8
1637548260000|2021-11-22 02:31:00|9610.8|9600.8|9612.5|9602.5|9612.5|9602.5|9610.4|9600.4|8
1637548270000|2021-11-22 02:31:10|9612.6|9602.6|9611.5|9601.5|9613.1|9603.1|9610.4|9600.4|12
1637548280000|2021-11-22 02:31:20|9610.5|9600.5|9610.6|9600.6|9610.6|9600.6|9610.5|9600.5|2
1637548290000|2021-11-22 02:31:30|9611.1|9601.1|9610.4|9600.4|9612.6|9602.6|9610.4|9600.4|10
1637548300000|2021-11-22 02:31:40|9610.1|9600.1|9607.1|9597.1|9610.3|9600.3|9607.1|9597.1|11
1637548310000|2021-11-22 02:31:50|9607.8|9597.8|9607.5|9597.5|9608.4|9598.4|9604.5|9594.5|17
1637548320000|2021-11-22 02:32:00|9608|9598|9608.5|9598.5|9608.5|9598.5|9605.8|9595.8|13
1637548330000|2021-11-22 02:32:10|9608.4|9598.4|9608.6|9598.6|9608.6|9598.6|9607.5|9597.5|4
1637548340000|2021-11-22 02:32:20|9609|9599|9609.9|9599.9|9611.1|9601.1|9608.6|9598.6|12
1637548350000|2021-11-22 02:32:30|9609.5|9599.5|9610.6|9600.6|9611.5|9601.5|9609.5|9599.5|10
1637548360000|2021-11-22 02:32:40|9610.9|9600.9|9611.5|9601.5|9611.5|9601.5|9610.9|9600.9|4
1637548370000|2021-11-22 02:32:50|9612.5|9602.5|9615|9605|9615.6|9605.6|9612.5|9602.5|10
1637548380000|2021-11-22 02:33:00|9617|9607|9618.8|9608.8|9619.1|9609.1|9617|9607|14
1637548390000|2021-11-22 02:33:10|9618.5|9608.5|9618|9608|9618.5|9608.5|9616.9|9606.9|10
1637548400000|2021-11-22 02:33:20|9617.8|9607.8|9617.5|9607.5|9618|9608|9617.5|9607.5|3
1637548410000|2021-11-22 02:33:30|9619|9609|9617|9607|9619|9609|9616.6|9606.6|7
1637548420000|2021-11-22 02:33:40|9617.8|9607.8|9619|9609|9619|9609|9617.3|9607.3|5
1637548430000|2021-11-22 02:33:50|9619.3|9609.3|9619.1|9609.1|9619.3|9609.3|9617.8|9607.8|10
1637548440000|2021-11-22 02:34:00|9618.8|9608.8|9617.8|9607.8|9618.8|9608.8|9617.8|9607.8|4
1637548450000|2021-11-22 02:34:10|9618.5|9608.5|9614.8|9604.8|9618.5|9608.5|9614.6|9604.6|11
1637548460000|2021-11-22 02:34:20|9614.6|9604.6|9615|9605|9615|9605|9614.6|9604.6|6
1637548470000|2021-11-22 02:34:30|9614.9|9604.9|9613.5|9603.5|9614.9|9604.9|9612|9602|10
1637548480000|2021-11-22 02:34:40|9613.1|9603.1|9612.8|9602.8|9613.5|9603.5|9612.6|9602.6|6
1637548490000|2021-11-22 02:34:50|9614.3|9604.3|9615.9|9605.9|9616.1|9606.1|9613.9|9603.9|8
1637548500000|2021-11-22 02:35:00|9615.4|9605.4|9614.5|9604.5|9616.3|9606.3|9614|9604|9
1637548510000|2021-11-22 02:35:10|9613.9|9603.9|9611.8|9601.8|9615|9605|9611.6|9601.6|20
1637548520000|2021-11-22 02:35:20|9611.3|9601.3|9612.1|9602.1|9612.4|9602.4|9610.1|9600.1|12
1637548530000|2021-11-22 02:35:30|9610.9|9600.9|9610.8|9600.8|9611.8|9601.8|9610.8|9600.8|4
1637548540000|2021-11-22 02:35:40|9610.3|9600.3|9611.1|9601.1|9612.9|9602.9|9610.3|9600.3|12
1637548550000|2021-11-22 02:35:50|9610.8|9600.8|9609.9|9599.9|9610.8|9600.8|9609.9|9599.9|5
1637548560000|2021-11-22 02:36:00|9609.6|9599.6|9610|9600|9611.5|9601.5|9609.6|9599.6|10
1637548570000|2021-11-22 02:36:10|9610.4|9600.4|9607.5|9597.5|9610.4|9600.4|9607.1|9597.1|8
1637548580000|2021-11-22 02:36:20|9607.1|9597.1|9607.4|9597.4|9607.8|9597.8|9606.9|9596.9|8
1637548590000|2021-11-22 02:36:30|9607.1|9597.1|9607.8|9597.8|9607.8|9597.8|9606.6|9596.6|7
1637548600000|2021-11-22 02:36:40|9607.1|9597.1|9608.1|9598.1|9608.9|9598.9|9607.1|9597.1|10
1637548610000|2021-11-22 02:36:50|9607.9|9597.9|9607.8|9597.8|9607.9|9597.9|9607.1|9597.1|6
1637548620000|2021-11-22 02:37:00|9608|9598|9607.8|9597.8|9609.1|9599.1|9607.8|9597.8|11
1637548630000|2021-11-22 02:37:10|9608|9598|9608.5|9598.5|9608.5|9598.5|9607.8|9597.8|9
1637548640000|2021-11-22 02:37:20|9608.3|9598.3|9612.1|9602.1|9612.1|9602.1|9607.4|9597.4|14
1637548650000|2021-11-22 02:37:30|9611.9|9601.9|9612.1|9602.1|9612.1|9602.1|9610.8|9600.8|14
1637548660000|2021-11-22 02:37:40|9612.4|9602.4|9613.1|9603.1|9613.1|9603.1|9612.4|9602.4|2
1637548680000|2021-11-22 02:38:00|9612.8|9602.8|9611.9|9601.9|9612.8|9602.8|9611|9601|6
1637548690000|2021-11-22 02:38:10|9611.3|9601.3|9609.6|9599.6|9611.8|9601.8|9609.6|9599.6|9
1637548710000|2021-11-22 02:38:30|9609.3|9599.3|9608.8|9598.8|9609.9|9599.9|9608.8|9598.8|6
1637548720000|2021-11-22 02:38:40|9609|9599|9609.8|9599.8|9610|9600|9609|9599|6
1637548730000|2021-11-22 02:38:50|9610|9600|9609.6|9599.6|9610|9600|9608.4|9598.4|7
1637548740000|2021-11-22 02:39:00|9609|9599|9609.9|9599.9|9609.9|9599.9|9608.3|9598.3|13
1637548750000|2021-11-22 02:39:10|9610.1|9600.1|9610.9|9600.9|9611.6|9601.6|9610.1|9600.1|5
1637548760000|2021-11-22 02:39:20|9611|9601|9610.8|9600.8|9612.1|9602.1|9610.8|9600.8|8
1637548770000|2021-11-22 02:39:30|9611|9601|9610.9|9600.9|9611.9|9601.9|9610.9|9600.9|7
1637548780000|2021-11-22 02:39:40|9611|9601|9612.9|9602.9|9612.9|9602.9|9611|9601|12
1637548790000|2021-11-22 02:39:50|9612.5|9602.5|9613.1|9603.1|9613.1|9603.1|9612|9602|6
1637548800000|2021-11-22 02:40:00|9613.3|9603.3|9613|9603|9613.5|9603.5|9612.1|9602.1|9
1637548810000|2021-11-22 02:40:10|9613.5|9603.5|9612|9602|9613.8|9603.8|9612|9602|7
1637548820000|2021-11-22 02:40:20|9611.6|9601.6|9613.6|9603.6|9613.9|9603.9|9611|9601|17
1637548830000|2021-11-22 02:40:30|9613.5|9603.5|9611.6|9601.6|9614|9604|9611.6|9601.6|17
1637548840000|2021-11-22 02:40:40|9611.9|9601.9|9614.9|9604.9|9614.9|9604.9|9611.9|9601.9|5
1637548850000|2021-11-22 02:40:50|9615.6|9605.6|9617.6|9607.6|9617.6|9607.6|9615.4|9605.4|7
1637548860000|2021-11-22 02:41:00|9617.9|9607.9|9618.3|9608.3|9618.8|9608.8|9616.8|9606.8|14
1637548870000|2021-11-22 02:41:10|9618.6|9608.6|9619.4|9609.4|9619.8|9609.8|9618.6|9608.6|6
1637548880000|2021-11-22 02:41:20|9619.1|9609.1|9620.9|9610.9|9620.9|9610.9|9619.1|9609.1|5
1637548900000|2021-11-22 02:41:40|9620.6|9610.6|9618.5|9608.5|9620.6|9610.6|9618.5|9608.5|7
1637548910000|2021-11-22 02:41:50|9618.3|9608.3|9618.8|9608.8|9618.8|9608.8|9617.9|9607.9|6
1637548920000|2021-11-22 02:42:00|9619|9609|9618.9|9608.9|9619.3|9609.3|9617.8|9607.8|6
1637548930000|2021-11-22 02:42:10|9619|9609|9619|9609|9619|9609|9616.5|9606.5|9
1637548940000|2021-11-22 02:42:20|9618.8|9608.8|9618.3|9608.3|9618.8|9608.8|9618.1|9608.1|3
1637548950000|2021-11-22 02:42:30|9618.5|9608.5|9618|9608|9619|9609|9618|9608|4
1637548960000|2021-11-22 02:42:40|9618.4|9608.4|9618.6|9608.6|9619.3|9609.3|9618.4|9608.4|5
1637548970000|2021-11-22 02:42:50|9618.8|9608.8|9619|9609|9619.5|9609.5|9617.6|9607.6|12
1637548980000|2021-11-22 02:43:00|9618.8|9608.8|9619|9609|9620.5|9610.5|9618.1|9608.1|13
1637548990000|2021-11-22 02:43:10|9620.4|9610.4|9617.5|9607.5|9620.4|9610.4|9617.3|9607.3|15
1637549000000|2021-11-22 02:43:20|9616.8|9606.8|9616|9606|9616.8|9606.8|9615.8|9605.8|4
1637549010000|2021-11-22 02:43:30|9615.9|9605.9|9619.3|9609.3|9620.3|9610.3|9615.8|9605.8|8
1637549020000|2021-11-22 02:43:40|9621.6|9611.6|9619.5|9609.5|9621.6|9611.6|9619.5|9609.5|7
1637549030000|2021-11-22 02:43:50|9619.6|9609.6|9620|9610|9620.3|9610.3|9619.6|9609.6|5
1637549040000|2021-11-22 02:44:00|9620.4|9610.4|9615.4|9605.4|9621.1|9611.1|9615.4|9605.4|23
1637549050000|2021-11-22 02:44:10|9615.1|9605.1|9615.1|9605.1|9615.4|9605.4|9615.1|9605.1|3
1637549060000|2021-11-22 02:44:20|9615.5|9605.5|9616.4|9606.4|9616.4|9606.4|9615.5|9605.5|5
1637549070000|2021-11-22 02:44:30|9616.1|9606.1|9616.9|9606.9|9616.9|9606.9|9615.9|9605.9|6
1637549080000|2021-11-22 02:44:40|9617.3|9607.3|9616.5|9606.5|9617.3|9607.3|9616.5|9606.5|4
1637549090000|2021-11-22 02:44:50|9616.9|9606.9|9616.5|9606.5|9617.1|9607.1|9616.5|9606.5|5
1637549100000|2021-11-22 02:45:00|9616.3|9606.3|9615|9605|9616.5|9606.5|9613.8|9603.8|12
1637549110000|2021-11-22 02:45:10|9615.3|9605.3|9613.8|9603.8|9615.9|9605.9|9613.8|9603.8|13
1637549120000|2021-11-22 02:45:20|9614|9604|9613.4|9603.4|9614.3|9604.3|9613.4|9603.4|11
1637549130000|2021-11-22 02:45:30|9612.6|9602.6|9613.8|9603.8|9614|9604|9612.1|9602.1|14
1637549140000|2021-11-22 02:45:40|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|9613.9|9603.9|3
1637549150000|2021-11-22 02:45:50|9613.8|9603.8|9612.8|9602.8|9613.8|9603.8|9612.4|9602.4|14
1637549160000|2021-11-22 02:46:00|9612.5|9602.5|9613.3|9603.3|9613.8|9603.8|9612.4|9602.4|13
1637549170000|2021-11-22 02:46:10|9612.9|9602.9|9612.3|9602.3|9612.9|9602.9|9612.3|9602.3|4
1637549180000|2021-11-22 02:46:20|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.3|9602.3|3
1637549190000|2021-11-22 02:46:30|9612.9|9602.9|9615.4|9605.4|9615.4|9605.4|9612.9|9602.9|7
1637549200000|2021-11-22 02:46:40|9615.1|9605.1|9617.9|9607.9|9617.9|9607.9|9615.1|9605.1|6
1637549210000|2021-11-22 02:46:50|9618.1|9608.1|9616.8|9606.8|9618.6|9608.6|9616.8|9606.8|6
1637549220000|2021-11-22 02:47:00|9616.9|9606.9|9615.9|9605.9|9617.1|9607.1|9614.6|9604.6|9
1637549230000|2021-11-22 02:47:10|9615.6|9605.6|9616.4|9606.4|9617|9607|9615.6|9605.6|9
1637549240000|2021-11-22 02:47:20|9616.8|9606.8|9618.5|9608.5|9618.5|9608.5|9616.8|9606.8|6
1637549250000|2021-11-22 02:47:30|9618.1|9608.1|9618.9|9608.9|9618.9|9608.9|9618.1|9608.1|3
1637549260000|2021-11-22 02:47:40|9619.4|9609.4|9619.9|9609.9|9619.9|9609.9|9619.4|9609.4|4
1637549270000|2021-11-22 02:47:50|9619.6|9609.6|9618|9608|9619.6|9609.6|9618|9608|5
1637549280000|2021-11-22 02:48:00|9618.4|9608.4|9619.8|9609.8|9619.8|9609.8|9618.4|9608.4|10
1637549290000|2021-11-22 02:48:10|9620.1|9610.1|9619.6|9609.6|9620.8|9610.8|9619.6|9609.6|8
1637549300000|2021-11-22 02:48:20|9619.4|9609.4|9619.1|9609.1|9619.4|9609.4|9619.1|9609.1|2
1637549310000|2021-11-22 02:48:30|9619.5|9609.5|9618.5|9608.5|9620|9610|9618.5|9608.5|7
1637549320000|2021-11-22 02:48:40|9618.1|9608.1|9617.8|9607.8|9618.1|9608.1|9617.6|9607.6|3
1637549330000|2021-11-22 02:48:50|9618.3|9608.3|9619.5|9609.5|9619.5|9609.5|9618.3|9608.3|4
1637549340000|2021-11-22 02:49:00|9619.1|9609.1|9619.5|9609.5|9619.5|9609.5|9618.8|9608.8|4
1637549350000|2021-11-22 02:49:10|9619.1|9609.1|9618.9|9608.9|9619.5|9609.5|9618.5|9608.5|5
1637549360000|2021-11-22 02:49:20|9618.6|9608.6|9618.8|9608.8|9618.8|9608.8|9618.4|9608.4|3
1637549370000|2021-11-22 02:49:30|9619|9609|9619|9609|9619|9609|9619|9609|1
1637549390000|2021-11-22 02:49:50|9618.6|9608.6|9618.8|9608.8|9618.8|9608.8|9618.4|9608.4|3
1637549400000|2021-11-22 02:50:00|9618.5|9608.5|9616.9|9606.9|9618.5|9608.5|9616.5|9606.5|10
1637549410000|2021-11-22 02:50:10|9616.6|9606.6|9616.4|9606.4|9616.6|9606.6|9616.4|9606.4|4
1637549420000|2021-11-22 02:50:20|9616.5|9606.5|9618.8|9608.8|9618.8|9608.8|9616.5|9606.5|12
1637549430000|2021-11-22 02:50:30|9619|9609|9616.9|9606.9|9619.5|9609.5|9616.4|9606.4|13
1637549440000|2021-11-22 02:50:40|9616.6|9606.6|9617|9607|9617|9607|9616.6|9606.6|3
1637549450000|2021-11-22 02:50:50|9616.9|9606.9|9615.9|9605.9|9616.9|9606.9|9615.6|9605.6|8
1637549460000|2021-11-22 02:51:00|9615.5|9605.5|9613|9603|9615.5|9605.5|9612.8|9602.8|7
1637549470000|2021-11-22 02:51:10|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9612.8|9602.8|9
1637549480000|2021-11-22 02:51:20|9613.5|9603.5|9612.8|9602.8|9614.5|9604.5|9612.8|9602.8|8
1637549490000|2021-11-22 02:51:30|9613|9603|9616.8|9606.8|9616.8|9606.8|9612.8|9602.8|13
1637549500000|2021-11-22 02:51:40|9616.1|9606.1|9615.1|9605.1|9616.5|9606.5|9615.1|9605.1|13
1637549510000|2021-11-22 02:51:50|9614.9|9604.9|9612.8|9602.8|9614.9|9604.9|9612.8|9602.8|12
1637549520000|2021-11-22 02:52:00|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1637549530000|2021-11-22 02:52:10|9612.8|9602.8|9612.5|9602.5|9612.8|9602.8|9612.5|9602.5|2
1637549540000|2021-11-22 02:52:20|9612.8|9602.8|9613.5|9603.5|9613.5|9603.5|9612.8|9602.8|2
1637549550000|2021-11-22 02:52:30|9613.3|9603.3|9613|9603|9613.3|9603.3|9612.8|9602.8|12
1637549560000|2021-11-22 02:52:40|9612.8|9602.8|9612.8|9602.8|9613|9603|9612.8|9602.8|3
1637549570000|2021-11-22 02:52:50|9612.5|9602.5|9612.3|9602.3|9612.5|9602.5|9612.3|9602.3|2
1637549580000|2021-11-22 02:53:00|9612.5|9602.5|9612.3|9602.3|9612.5|9602.5|9612.3|9602.3|2
1637549590000|2021-11-22 02:53:10|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1637549600000|2021-11-22 02:53:20|9612.8|9602.8|9616|9606|9616|9606|9612.8|9602.8|7
1637549610000|2021-11-22 02:53:30|9615.8|9605.8|9613.8|9603.8|9615.8|9605.8|9613.3|9603.3|8
1637549620000|2021-11-22 02:53:40|9613.5|9603.5|9613|9603|9613.8|9603.8|9613|9603|7
1637549630000|2021-11-22 02:53:50|9612.8|9602.8|9612.3|9602.3|9612.8|9602.8|9612.3|9602.3|3
1637549640000|2021-11-22 02:54:00|9612|9602|9608.5|9598.5|9612|9602|9607.9|9597.9|10
1637549650000|2021-11-22 02:54:10|9608.3|9598.3|9608.8|9598.8|9608.8|9598.8|9608.1|9598.1|12
1637549660000|2021-11-22 02:54:20|9608.6|9598.6|9608.1|9598.1|9609.9|9599.9|9608|9598|12
1637549670000|2021-11-22 02:54:30|9607.9|9597.9|9606.3|9596.3|9607.9|9597.9|9606.3|9596.3|5
1637549680000|2021-11-22 02:54:40|9606.5|9596.5|9605.8|9595.8|9607|9597|9605.8|9595.8|6
1637549690000|2021-11-22 02:54:50|9602.5|9592.5|9602.3|9592.3|9603.4|9593.4|9600.9|9590.9|14
1637549700000|2021-11-22 02:55:00|9602.6|9592.6|9606.3|9596.3|9606.3|9596.3|9602.5|9592.5|17
1637549710000|2021-11-22 02:55:10|9606|9596|9605|9595|9607|9597|9605|9595|15
1637549720000|2021-11-22 02:55:20|9604.5|9594.5|9604|9594|9604.8|9594.8|9603.5|9593.5|18
1637549730000|2021-11-22 02:55:30|9603.8|9593.8|9602.3|9592.3|9604|9594|9601.8|9591.8|13
1637549750000|2021-11-22 02:55:50|9602|9592|9602.3|9592.3|9602.3|9592.3|9602|9592|2
1637549760000|2021-11-22 02:56:00|9602.5|9592.5|9604.1|9594.1|9604.1|9594.1|9602.5|9592.5|5
1637549770000|2021-11-22 02:56:10|9603.8|9593.8|9602.3|9592.3|9604|9594|9601.4|9591.4|10
1637549780000|2021-11-22 02:56:20|9602.1|9592.1|9601.9|9591.9|9602.5|9592.5|9601.9|9591.9|6
1637549790000|2021-11-22 02:56:30|9602.3|9592.3|9602|9592|9602.5|9592.5|9602|9592|4
1637549800000|2021-11-22 02:56:40|9602.3|9592.3|9602.5|9592.5|9602.8|9592.8|9601.9|9591.9|10
1637549810000|2021-11-22 02:56:50|9602.8|9592.8|9603.3|9593.3|9603.3|9593.3|9602.8|9592.8|3
1637549820000|2021-11-22 02:57:00|9603.5|9593.5|9602.5|9592.5|9603.5|9593.5|9602.1|9592.1|5
1637549830000|2021-11-22 02:57:10|9602.3|9592.3|9601.3|9591.3|9602.4|9592.4|9601.3|9591.3|5
1637549840000|2021-11-22 02:57:20|9601.5|9591.5|9600.3|9590.3|9602|9592|9600.3|9590.3|7
1637549850000|2021-11-22 02:57:30|9598.9|9588.9|9596|9586|9598.9|9588.9|9595.8|9585.8|17
1637549860000|2021-11-22 02:57:40|9596.3|9586.3|9595.9|9585.9|9596.3|9586.3|9594.5|9584.5|9
1637549870000|2021-11-22 02:57:50|9596.3|9586.3|9596.5|9586.5|9597.6|9587.6|9595.9|9585.9|16
1637549880000|2021-11-22 02:58:00|9596.1|9586.1|9596.3|9586.3|9596.5|9586.5|9595.5|9585.5|9
1637549890000|2021-11-22 02:58:10|9596|9586|9597.5|9587.5|9597.5|9587.5|9595.5|9585.5|16
1637549900000|2021-11-22 02:58:20|9597.8|9587.8|9600.3|9590.3|9600.3|9590.3|9597.8|9587.8|6
1637549910000|2021-11-22 02:58:30|9600.5|9590.5|9600.5|9590.5|9601.4|9591.4|9600.3|9590.3|7
1637549920000|2021-11-22 02:58:40|9601.4|9591.4|9602.8|9592.8|9603.3|9593.3|9601|9591|7
1637549930000|2021-11-22 02:58:50|9603.8|9593.8|9602.6|9592.6|9603.8|9593.8|9602.6|9592.6|2
1637549940000|2021-11-22 02:59:00|9603|9593|9603.1|9593.1|9603.5|9593.5|9602.8|9592.8|6
1637549950000|2021-11-22 02:59:10|9602.8|9592.8|9602.3|9592.3|9604.1|9594.1|9602.3|9592.3|9
1637549960000|2021-11-22 02:59:20|9603.1|9593.1|9602|9592|9603.3|9593.3|9602|9592|5
1637549970000|2021-11-22 02:59:30|9602.9|9592.9|9604.5|9594.5|9605.4|9595.4|9601.5|9591.5|10
1637549980000|2021-11-22 02:59:40|9605.1|9595.1|9605|9595|9605.4|9595.4|9603.3|9593.3|12
1637549990000|2021-11-22 02:59:50|9605.3|9595.3|9605.8|9595.8|9606|9596|9605.3|9595.3|6
1637550000000|2021-11-22 03:00:00|9605.5|9595.5|9603.3|9593.3|9605.5|9595.5|9601.3|9591.3|11
1637550010000|2021-11-22 03:00:10|9603.5|9593.5|9604.4|9594.4|9605.8|9595.8|9603.5|9593.5|13
1637550020000|2021-11-22 03:00:20|9604.6|9594.6|9604.6|9594.6|9604.6|9594.6|9604.4|9594.4|3
1637550030000|2021-11-22 03:00:30|9604.1|9594.1|9603.9|9593.9|9605.1|9595.1|9603.5|9593.5|5
1637550040000|2021-11-22 03:00:40|9604|9594|9602.1|9592.1|9604.3|9594.3|9602.1|9592.1|8
1637550050000|2021-11-22 03:00:50|9601.9|9591.9|9601.5|9591.5|9602|9592|9601.5|9591.5|5
1637550060000|2021-11-22 03:01:00|9602.3|9592.3|9598.1|9588.1|9602.3|9592.3|9598.1|9588.1|14
1637550070000|2021-11-22 03:01:10|9598.4|9588.4|9598|9588|9599.4|9589.4|9598|9588|13
1637550080000|2021-11-22 03:01:20|9597.8|9587.8|9597.5|9587.5|9598.9|9588.9|9597|9587|19
1637550090000|2021-11-22 03:01:30|9597.3|9587.3|9597.1|9587.1|9597.3|9587.3|9595.8|9585.8|8
1637550100000|2021-11-22 03:01:40|9597|9587|9597.4|9587.4|9597.4|9587.4|9596|9586|9
1637550110000|2021-11-22 03:01:50|9597.1|9587.1|9597.9|9587.9|9599.1|9589.1|9596.4|9586.4|19
1637550120000|2021-11-22 03:02:00|9598.1|9588.1|9599|9589|9599|9589|9598|9588|5
1637550130000|2021-11-22 03:02:10|9599.3|9589.3|9601.9|9591.9|9603|9593|9599.3|9589.3|18
1637550140000|2021-11-22 03:02:20|9601|9591|9598.3|9588.3|9602.3|9592.3|9598|9588|17
1637550150000|2021-11-22 03:02:30|9598|9588|9597.9|9587.9|9598.3|9588.3|9596.9|9586.9|10
1637550160000|2021-11-22 03:02:40|9598.5|9588.5|9598.3|9588.3|9598.5|9588.5|9598|9588|8
1637550170000|2021-11-22 03:02:50|9599.1|9589.1|9599.1|9589.1|9599.8|9589.8|9598.8|9588.8|8
1637550180000|2021-11-22 03:03:00|9599|9589|9598.4|9588.4|9599.3|9589.3|9598|9588|7
1637550190000|2021-11-22 03:03:10|9598.5|9588.5|9600.8|9590.8|9600.8|9590.8|9598.5|9588.5|9
1637550200000|2021-11-22 03:03:20|9600.4|9590.4|9602.3|9592.3|9602.3|9592.3|9600|9590|9
1637550210000|2021-11-22 03:03:30|9602.5|9592.5|9603.8|9593.8|9604.1|9594.1|9601.8|9591.8|12
1637550220000|2021-11-22 03:03:40|9604|9594|9605.5|9595.5|9606.3|9596.3|9604|9594|17
1637550230000|2021-11-22 03:03:50|9605.8|9595.8|9605.1|9595.1|9606.6|9596.6|9605.1|9595.1|9
1637550240000|2021-11-22 03:04:00|9606|9596|9608.6|9598.6|9608.6|9598.6|9605.6|9595.6|13
1637550250000|2021-11-22 03:04:10|9608.8|9598.8|9610.8|9600.8|9610.8|9600.8|9608.8|9598.8|8
1637550260000|2021-11-22 03:04:20|9610.4|9600.4|9610|9600|9610.6|9600.6|9610|9600|4
1637550270000|2021-11-22 03:04:30|9609.3|9599.3|9610.8|9600.8|9610.8|9600.8|9608.9|9598.9|5
1637550280000|2021-11-22 03:04:40|9610.6|9600.6|9609.8|9599.8|9610.6|9600.6|9608.8|9598.8|9
1637550290000|2021-11-22 03:04:50|9609.5|9599.5|9609.6|9599.6|9609.8|9599.8|9609.3|9599.3|4
1637550300000|2021-11-22 03:05:00|9609.4|9599.4|9608.1|9598.1|9609.4|9599.4|9608.1|9598.1|4
1637550310000|2021-11-22 03:05:10|9608.5|9598.5|9608.8|9598.8|9608.8|9598.8|9608.5|9598.5|2
1637550320000|2021-11-22 03:05:20|9608.4|9598.4|9608.8|9598.8|9608.8|9598.8|9608.4|9598.4|2
1637550330000|2021-11-22 03:05:30|9608.5|9598.5|9608|9598|9608.8|9598.8|9608|9598|6
1637550340000|2021-11-22 03:05:40|9608.5|9598.5|9607.9|9597.9|9608.5|9598.5|9607.6|9597.6|4
1637550350000|2021-11-22 03:05:50|9608.1|9598.1|9608|9598|9608.4|9598.4|9608|9598|10
1637550360000|2021-11-22 03:06:00|9608.3|9598.3|9611|9601|9611|9601|9608.3|9598.3|10
1637550370000|2021-11-22 03:06:10|9611.5|9601.5|9610.9|9600.9|9611.5|9601.5|9610.8|9600.8|3
1637550380000|2021-11-22 03:06:20|9611.5|9601.5|9612.4|9602.4|9613|9603|9611|9601|14
1637550390000|2021-11-22 03:06:30|9612.1|9602.1|9612.8|9602.8|9612.8|9602.8|9611.4|9601.4|7
1637550400000|2021-11-22 03:06:40|9613|9603|9611.6|9601.6|9613|9603|9611.6|9601.6|5
1637550410000|2021-11-22 03:06:50|9612|9602|9612.3|9602.3|9612.8|9602.8|9612|9602|6
1637550420000|2021-11-22 03:07:00|9612.1|9602.1|9611.4|9601.4|9612.3|9602.3|9610.6|9600.6|12
1637550440000|2021-11-22 03:07:20|9611.1|9601.1|9611.1|9601.1|9611.1|9601.1|9611.1|9601.1|1
1637550450000|2021-11-22 03:07:30|9611.3|9601.3|9612|9602|9612.5|9602.5|9611.3|9601.3|6
1637550460000|2021-11-22 03:07:40|9612.1|9602.1|9612.1|9602.1|9612.5|9602.5|9611.9|9601.9|7
1637550470000|2021-11-22 03:07:50|9612.4|9602.4|9614.8|9604.8|9614.8|9604.8|9612.4|9602.4|7
1637550480000|2021-11-22 03:08:00|9614.5|9604.5|9614.8|9604.8|9614.8|9604.8|9614.5|9604.5|2
1637550490000|2021-11-22 03:08:10|9615|9605|9615.8|9605.8|9615.8|9605.8|9615|9605|4
1637550500000|2021-11-22 03:08:20|9615.9|9605.9|9615.1|9605.1|9616.3|9606.3|9615.1|9605.1|8
1637550510000|2021-11-22 03:08:30|9615|9605|9615.8|9605.8|9615.8|9605.8|9613.5|9603.5|5
1637550520000|2021-11-22 03:08:40|9615.5|9605.5|9615.8|9605.8|9615.8|9605.8|9614.9|9604.9|4
1637550530000|2021-11-22 03:08:50|9615.4|9605.4|9614|9604|9615.4|9605.4|9614|9604|7
1637550540000|2021-11-22 03:09:00|9614.3|9604.3|9615.3|9605.3|9615.5|9605.5|9614.1|9604.1|10
1637550550000|2021-11-22 03:09:10|9614.8|9604.8|9615.5|9605.5|9615.5|9605.5|9614.8|9604.8|4
1637550560000|2021-11-22 03:09:20|9615.8|9605.8|9615.3|9605.3|9615.8|9605.8|9614.9|9604.9|5
1637550580000|2021-11-22 03:09:40|9614.9|9604.9|9613|9603|9614.9|9604.9|9613|9603|5
1637550590000|2021-11-22 03:09:50|9613.3|9603.3|9614.1|9604.1|9614.1|9604.1|9613|9603|7
1637550600000|2021-11-22 03:10:00|9613.9|9603.9|9611.3|9601.3|9613.9|9603.9|9611.3|9601.3|7
1637550610000|2021-11-22 03:10:10|9611.6|9601.6|9613.8|9603.8|9613.8|9603.8|9611.6|9601.6|7
1637550620000|2021-11-22 03:10:20|9614.6|9604.6|9614|9604|9614.6|9604.6|9613|9603|10
1637550630000|2021-11-22 03:10:30|9613.5|9603.5|9613.4|9603.4|9613.8|9603.8|9613.1|9603.1|5
1637550640000|2021-11-22 03:10:40|9613.3|9603.3|9613.5|9603.5|9613.5|9603.5|9612.9|9602.9|4
1637550650000|2021-11-22 03:10:50|9613.6|9603.6|9615.5|9605.5|9615.8|9605.8|9613.6|9603.6|7
1637550660000|2021-11-22 03:11:00|9615.3|9605.3|9611.8|9601.8|9615.3|9605.3|9611.4|9601.4|13
1637550670000|2021-11-22 03:11:10|9611.3|9601.3|9613.1|9603.1|9613.1|9603.1|9611|9601|7
1637550680000|2021-11-22 03:11:20|9613.3|9603.3|9614|9604|9614|9604|9613.3|9603.3|3
1637550690000|2021-11-22 03:11:30|9613.1|9603.1|9613.3|9603.3|9613.5|9603.5|9612.3|9602.3|8
1637550700000|2021-11-22 03:11:40|9613.9|9603.9|9613.5|9603.5|9613.9|9603.9|9613.5|9603.5|4
1637550710000|2021-11-22 03:11:50|9613.3|9603.3|9612.6|9602.6|9613.3|9603.3|9611.5|9601.5|7
1637550720000|2021-11-22 03:12:00|9612.3|9602.3|9612|9602|9612.3|9602.3|9611.4|9601.4|4
1637550730000|2021-11-22 03:12:10|9612.4|9602.4|9612.9|9602.9|9612.9|9602.9|9612.4|9602.4|3
1637550740000|2021-11-22 03:12:20|9613|9603|9614|9604|9614.5|9604.5|9613|9603|10
1637550750000|2021-11-22 03:12:30|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|1
1637550760000|2021-11-22 03:12:40|9614|9604|9613.3|9603.3|9614.5|9604.5|9613.3|9603.3|8
1637550770000|2021-11-22 03:12:50|9612.9|9602.9|9613|9603|9613|9603|9612.4|9602.4|4
1637550780000|2021-11-22 03:13:00|9613.3|9603.3|9613.8|9603.8|9613.8|9603.8|9613.3|9603.3|3
1637550790000|2021-11-22 03:13:10|9613.6|9603.6|9613.8|9603.8|9613.8|9603.8|9612.9|9602.9|4
1637550810000|2021-11-22 03:13:30|9614|9604|9615.3|9605.3|9615.3|9605.3|9614|9604|4
1637550820000|2021-11-22 03:13:40|9615|9605|9613.8|9603.8|9615|9605|9613.5|9603.5|3
1637550830000|2021-11-22 03:13:50|9614|9604|9612.5|9602.5|9614.5|9604.5|9611.9|9601.9|9
1637550840000|2021-11-22 03:14:00|9612.3|9602.3|9610.8|9600.8|9612.3|9602.3|9610.8|9600.8|9
1637550850000|2021-11-22 03:14:10|9610.4|9600.4|9610.8|9600.8|9611|9601|9610.4|9600.4|4
1637550860000|2021-11-22 03:14:20|9611|9601|9610.6|9600.6|9611.5|9601.5|9610.6|9600.6|7
1637550870000|2021-11-22 03:14:30|9610.4|9600.4|9608.3|9598.3|9610.4|9600.4|9608.3|9598.3|3
1637550880000|2021-11-22 03:14:40|9607.8|9597.8|9609|9599|9609|9599|9607.8|9597.8|8
1637550890000|2021-11-22 03:14:50|9608.8|9598.8|9609.5|9599.5|9609.5|9599.5|9608.8|9598.8|6
1637550900000|2021-11-22 03:15:00|9610|9600|9609.3|9599.3|9610.8|9600.8|9609.3|9599.3|9
1637550910000|2021-11-22 03:15:10|9608.8|9598.8|9607.8|9597.8|9609.1|9599.1|9607.8|9597.8|11
1637550920000|2021-11-22 03:15:20|9608|9598|9607.8|9597.8|9608.4|9598.4|9607.5|9597.5|6
1637550930000|2021-11-22 03:15:30|9608.1|9598.1|9609.3|9599.3|9609.3|9599.3|9607.8|9597.8|10
1637550940000|2021-11-22 03:15:40|9609.4|9599.4|9610|9600|9610|9600|9609.4|9599.4|5
1637550950000|2021-11-22 03:15:50|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|1
1637550960000|2021-11-22 03:16:00|9610.5|9600.5|9610.9|9600.9|9613.3|9603.3|9610.5|9600.5|18
1637550970000|2021-11-22 03:16:10|9610.6|9600.6|9612|9602|9612|9602|9610.3|9600.3|13
1637550990000|2021-11-22 03:16:30|9611.8|9601.8|9613.5|9603.5|9614.1|9604.1|9611.8|9601.8|11
1637551000000|2021-11-22 03:16:40|9614|9604|9615|9605|9615|9605|9613.6|9603.6|11
1637551010000|2021-11-22 03:16:50|9614.6|9604.6|9614.1|9604.1|9615|9605|9613.8|9603.8|7
1637551020000|2021-11-22 03:17:00|9613.9|9603.9|9612.9|9602.9|9613.9|9603.9|9612.8|9602.8|3
1637551030000|2021-11-22 03:17:10|9613.1|9603.1|9613.9|9603.9|9614.8|9604.8|9613.1|9603.1|10
1637551040000|2021-11-22 03:17:20|9614.3|9604.3|9613.6|9603.6|9614.3|9604.3|9613.3|9603.3|4
1637551050000|2021-11-22 03:17:30|9614|9604|9614.3|9604.3|9614.3|9604.3|9614|9604|2
1637551060000|2021-11-22 03:17:40|9614.5|9604.5|9614.5|9604.5|9614.8|9604.8|9614|9604|9
1637551070000|2021-11-22 03:17:50|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|9614.5|9604.5|5
1637551080000|2021-11-22 03:18:00|9615|9605|9618|9608|9618.3|9608.3|9615|9605|11
1637551090000|2021-11-22 03:18:10|9618.3|9608.3|9617.6|9607.6|9619|9609|9617.4|9607.4|8
1637551100000|2021-11-22 03:18:20|9618|9608|9618.5|9608.5|9618.5|9608.5|9616.5|9606.5|7
1637551110000|2021-11-22 03:18:30|9618.1|9608.1|9618.8|9608.8|9618.8|9608.8|9617.3|9607.3|7
1637551120000|2021-11-22 03:18:40|9619|9609|9620|9610|9620.3|9610.3|9618.8|9608.8|12
1637551130000|2021-11-22 03:18:50|9619.9|9609.9|9619.8|9609.8|9619.9|9609.9|9619.8|9609.8|2
1637551140000|2021-11-22 03:19:00|9620|9610|9619.3|9609.3|9620.3|9610.3|9619.3|9609.3|6
1637551150000|2021-11-22 03:19:10|9619.5|9609.5|9619|9609|9619.8|9609.8|9618.5|9608.5|10
1637551160000|2021-11-22 03:19:20|9618.6|9608.6|9618.3|9608.3|9618.6|9608.6|9617.3|9607.3|5
1637551170000|2021-11-22 03:19:30|9618.5|9608.5|9619.5|9609.5|9619.5|9609.5|9618.5|9608.5|6
1637551180000|2021-11-22 03:19:40|9619.1|9609.1|9619.5|9609.5|9619.5|9609.5|9618.3|9608.3|8
1637551190000|2021-11-22 03:19:50|9619.8|9609.8|9620|9610|9621|9611|9619.5|9609.5|11
1637551200000|2021-11-22 03:20:00|9619.6|9609.6|9618|9608|9619.6|9609.6|9617.5|9607.5|11
1637551210000|2021-11-22 03:20:10|9617.8|9607.8|9615.4|9605.4|9617.8|9607.8|9615.4|9605.4|6
1637551230000|2021-11-22 03:20:30|9616|9606|9615.3|9605.3|9616|9606|9613.8|9603.8|14
1637551240000|2021-11-22 03:20:40|9615|9605|9614.1|9604.1|9615|9605|9612.8|9602.8|9
1637551260000|2021-11-22 03:21:00|9613.9|9603.9|9613.4|9603.4|9613.9|9603.9|9612.4|9602.4|6
1637551270000|2021-11-22 03:21:10|9613.3|9603.3|9614.1|9604.1|9614.1|9604.1|9611.6|9601.6|13
1637551280000|2021-11-22 03:21:20|9614.4|9604.4|9614.9|9604.9|9615.1|9605.1|9614.4|9604.4|4
1637551290000|2021-11-22 03:21:30|9614.5|9604.5|9615.9|9605.9|9616.1|9606.1|9613.8|9603.8|9
1637551300000|2021-11-22 03:21:40|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|9615|9605|3
1637551310000|2021-11-22 03:21:50|9615.8|9605.8|9617|9607|9617.4|9607.4|9615.8|9605.8|12
1637551320000|2021-11-22 03:22:00|9616.8|9606.8|9616.6|9606.6|9617|9607|9616|9606|6
1637551330000|2021-11-22 03:22:10|9616.9|9606.9|9616.6|9606.6|9616.9|9606.9|9616.6|9606.6|2
1637551340000|2021-11-22 03:22:20|9616.5|9606.5|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|3
1637551350000|2021-11-22 03:22:30|9616.8|9606.8|9616|9606|9616.8|9606.8|9616|9606|3
1637551360000|2021-11-22 03:22:40|9615.8|9605.8|9615|9605|9615.8|9605.8|9615|9605|2
1637551370000|2021-11-22 03:22:50|9614.9|9604.9|9612.1|9602.1|9614.9|9604.9|9611.9|9601.9|7
1637551380000|2021-11-22 03:23:00|9611.9|9601.9|9610.1|9600.1|9611.9|9601.9|9609.4|9599.4|12
1637551390000|2021-11-22 03:23:10|9610.3|9600.3|9611.5|9601.5|9611.5|9601.5|9610.3|9600.3|3
1637551400000|2021-11-22 03:23:20|9611.8|9601.8|9614.8|9604.8|9614.8|9604.8|9611.8|9601.8|9
1637551410000|2021-11-22 03:23:30|9615|9605|9614.4|9604.4|9615|9605|9614.4|9604.4|3
1637551420000|2021-11-22 03:23:40|9614.3|9604.3|9614|9604|9614.3|9604.3|9612.9|9602.9|6
1637551430000|2021-11-22 03:23:50|9613.4|9603.4|9613|9603|9613.4|9603.4|9612|9602|6
1637551450000|2021-11-22 03:24:10|9613.3|9603.3|9612|9602|9614.3|9604.3|9612|9602|10
1637551460000|2021-11-22 03:24:20|9612.3|9602.3|9613|9603|9613|9603|9612.3|9602.3|4
1637551470000|2021-11-22 03:24:30|9613.3|9603.3|9614.5|9604.5|9615.8|9605.8|9612.8|9602.8|15
1637551480000|2021-11-22 03:24:40|9614.8|9604.8|9615.5|9605.5|9615.5|9605.5|9614.8|9604.8|4
1637551490000|2021-11-22 03:24:50|9615.3|9605.3|9614.1|9604.1|9615.3|9605.3|9613.8|9603.8|7
1637551500000|2021-11-22 03:25:00|9613.8|9603.8|9610.9|9600.9|9613.8|9603.8|9610.3|9600.3|11
1637551510000|2021-11-22 03:25:10|9611.1|9601.1|9610.8|9600.8|9611.1|9601.1|9610.5|9600.5|4
1637551520000|2021-11-22 03:25:20|9611.1|9601.1|9611|9601|9612.5|9602.5|9610.3|9600.3|12
1637551530000|2021-11-22 03:25:30|9611.6|9601.6|9610.5|9600.5|9612|9602|9610.5|9600.5|14
1637551540000|2021-11-22 03:25:40|9610.8|9600.8|9609.9|9599.9|9610.8|9600.8|9609.9|9599.9|4
1637551550000|2021-11-22 03:25:50|9610|9600|9610.8|9600.8|9610.8|9600.8|9609.9|9599.9|6
1637551560000|2021-11-22 03:26:00|9610.4|9600.4|9609.8|9599.8|9610.4|9600.4|9609.8|9599.8|2
1637551570000|2021-11-22 03:26:10|9610|9600|9611.1|9601.1|9611.4|9601.4|9609.9|9599.9|7
1637551580000|2021-11-22 03:26:20|9610|9600|9610|9600|9610.3|9600.3|9609.6|9599.6|6
1637551590000|2021-11-22 03:26:30|9609.4|9599.4|9610.1|9600.1|9610.4|9600.4|9609.1|9599.1|9
1637551600000|2021-11-22 03:26:40|9610.6|9600.6|9611.3|9601.3|9611.4|9601.4|9610.6|9600.6|6
1637551610000|2021-11-22 03:26:50|9612|9602|9611|9601|9612|9602|9611|9601|4
1637551620000|2021-11-22 03:27:00|9610.8|9600.8|9609.6|9599.6|9611|9601|9609.6|9599.6|7
1637551630000|2021-11-22 03:27:10|9609.4|9599.4|9607.8|9597.8|9609.6|9599.6|9607.4|9597.4|10
1637551640000|2021-11-22 03:27:20|9608|9598|9607.8|9597.8|9608.3|9598.3|9607.8|9597.8|8
1637551650000|2021-11-22 03:27:30|9608.1|9598.1|9608.5|9598.5|9608.8|9598.8|9608|9598|11
1637551660000|2021-11-22 03:27:40|9609.5|9599.5|9609|9599|9609.5|9599.5|9609|9599|4
1637551670000|2021-11-22 03:27:50|9609.3|9599.3|9609.8|9599.8|9609.8|9599.8|9609.3|9599.3|3
1637551680000|2021-11-22 03:28:00|9609.5|9599.5|9608.6|9598.6|9609.5|9599.5|9608.6|9598.6|8
1637551690000|2021-11-22 03:28:10|9608.4|9598.4|9607.8|9597.8|9608.4|9598.4|9607.8|9597.8|10
1637551700000|2021-11-22 03:28:20|9608.1|9598.1|9607.8|9597.8|9609.1|9599.1|9607.5|9597.5|19
1637551710000|2021-11-22 03:28:30|9608.1|9598.1|9608.3|9598.3|9608.3|9598.3|9607.8|9597.8|7
1637551720000|2021-11-22 03:28:40|9608|9598|9608.6|9598.6|9609.5|9599.5|9607.5|9597.5|14
1637551730000|2021-11-22 03:28:50|9608.3|9598.3|9608.3|9598.3|9608.9|9598.9|9608.3|9598.3|8
1637551740000|2021-11-22 03:29:00|9608.9|9598.9|9607.1|9597.1|9608.9|9598.9|9607.1|9597.1|8
1637551750000|2021-11-22 03:29:10|9608.1|9598.1|9609.6|9599.6|9609.6|9599.6|9608.1|9598.1|11
1637551770000|2021-11-22 03:29:30|9609.9|9599.9|9609.5|9599.5|9610.5|9600.5|9609.3|9599.3|12
1637551780000|2021-11-22 03:29:40|9609.3|9599.3|9610.1|9600.1|9610.6|9600.6|9609.3|9599.3|10
1637551790000|2021-11-22 03:29:50|9609.9|9599.9|9609.5|9599.5|9610.1|9600.1|9609.4|9599.4|8
1637551800000|2021-11-22 03:30:00|9609.8|9599.8|9611.8|9601.8|9611.8|9601.8|9609.8|9599.8|7
1637551810000|2021-11-22 03:30:10|9611.5|9601.5|9611|9601|9611.5|9601.5|9611|9601|2
1637551820000|2021-11-22 03:30:20|9611.3|9601.3|9611.5|9601.5|9611.5|9601.5|9611.3|9601.3|4
1637551830000|2021-11-22 03:30:30|9611.3|9601.3|9611|9601|9611.3|9601.3|9611|9601|2
1637551840000|2021-11-22 03:30:40|9610.8|9600.8|9610|9600|9610.8|9600.8|9610|9600|7
1637551850000|2021-11-22 03:30:50|9609.8|9599.8|9609.3|9599.3|9609.8|9599.8|9609.3|9599.3|2
1637551860000|2021-11-22 03:31:00|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.3|9599.3|4
1637551870000|2021-11-22 03:31:10|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609|9599|3
1637551890000|2021-11-22 03:31:30|9609.5|9599.5|9610|9600|9610.5|9600.5|9609.5|9599.5|5
1637551900000|2021-11-22 03:31:40|9609.8|9599.8|9610|9600|9610|9600|9609.5|9599.5|4
1637551910000|2021-11-22 03:31:50|9610.3|9600.3|9611|9601|9611.3|9601.3|9610.3|9600.3|5
1637551920000|2021-11-22 03:32:00|9611.3|9601.3|9611.6|9601.6|9612.3|9602.3|9611.3|9601.3|10
1637551930000|2021-11-22 03:32:10|9611.9|9601.9|9612.5|9602.5|9612.6|9602.6|9611.9|9601.9|5
1637551940000|2021-11-22 03:32:20|9612.3|9602.3|9612.6|9602.6|9612.9|9602.9|9612.3|9602.3|5
1637551950000|2021-11-22 03:32:30|9612.4|9602.4|9612.3|9602.3|9612.4|9602.4|9612.1|9602.1|3
1637551960000|2021-11-22 03:32:40|9612.1|9602.1|9612.4|9602.4|9612.4|9602.4|9612.1|9602.1|2
1637551970000|2021-11-22 03:32:50|9612.1|9602.1|9611.9|9601.9|9612.4|9602.4|9611.9|9601.9|3
1637551980000|2021-11-22 03:33:00|9611.6|9601.6|9610.5|9600.5|9612.1|9602.1|9610.3|9600.3|12
1637551990000|2021-11-22 03:33:10|9610.3|9600.3|9611|9601|9611|9601|9610.3|9600.3|3
1637552000000|2021-11-22 03:33:20|9611.3|9601.3|9612.4|9602.4|9612.4|9602.4|9611.3|9601.3|2
1637552010000|2021-11-22 03:33:30|9612.6|9602.6|9612.4|9602.4|9612.9|9602.9|9611.6|9601.6|6
1637552030000|2021-11-22 03:33:50|9612.1|9602.1|9611.9|9601.9|9612.1|9602.1|9611.9|9601.9|2
1637552040000|2021-11-22 03:34:00|9611.6|9601.6|9611.5|9601.5|9611.6|9601.6|9611.3|9601.3|5
1637552050000|2021-11-22 03:34:10|9612|9602|9612.9|9602.9|9612.9|9602.9|9611.5|9601.5|6
1637552060000|2021-11-22 03:34:20|9612.5|9602.5|9613|9603|9613|9603|9612.5|9602.5|2
1637552070000|2021-11-22 03:34:30|9612.6|9602.6|9612.5|9602.5|9612.6|9602.6|9612.4|9602.4|3
1637552080000|2021-11-22 03:34:40|9612.1|9602.1|9612.4|9602.4|9612.6|9602.6|9611.5|9601.5|8
1637552090000|2021-11-22 03:34:50|9612.6|9602.6|9612.3|9602.3|9612.9|9602.9|9612.3|9602.3|4
1637552100000|2021-11-22 03:35:00|9612.6|9602.6|9611.6|9601.6|9612.9|9602.9|9611.6|9601.6|7
1637552110000|2021-11-22 03:35:10|9611.8|9601.8|9612.1|9602.1|9612.1|9602.1|9611.6|9601.6|4
1637552120000|2021-11-22 03:35:20|9611.9|9601.9|9612.1|9602.1|9612.1|9602.1|9611.3|9601.3|6
1637552130000|2021-11-22 03:35:30|9612.3|9602.3|9611.8|9601.8|9612.9|9602.9|9611.4|9601.4|10
1637552140000|2021-11-22 03:35:40|9611.9|9601.9|9612|9602|9612|9602|9611.9|9601.9|2
1637552150000|2021-11-22 03:35:50|9612.4|9602.4|9611.6|9601.6|9612.9|9602.9|9611.6|9601.6|6
1637552160000|2021-11-22 03:36:00|9611.9|9601.9|9613|9603|9613|9603|9611.9|9601.9|3
1637552170000|2021-11-22 03:36:10|9612.6|9602.6|9612.4|9602.4|9612.9|9602.9|9612.4|9602.4|6
1637552180000|2021-11-22 03:36:20|9612|9602|9611.5|9601.5|9612|9602|9611.5|9601.5|2
1637552190000|2021-11-22 03:36:30|9610.5|9600.5|9611.3|9601.3|9611.3|9601.3|9610.5|9600.5|6
1637552200000|2021-11-22 03:36:40|9611.8|9601.8|9611.3|9601.3|9611.8|9601.8|9611.3|9601.3|3
1637552210000|2021-11-22 03:36:50|9610.8|9600.8|9611.5|9601.5|9611.5|9601.5|9610.8|9600.8|5
1637552220000|2021-11-22 03:37:00|9611.6|9601.6|9612.9|9602.9|9613.5|9603.5|9611.6|9601.6|7
1637552240000|2021-11-22 03:37:20|9612.6|9602.6|9613.3|9603.3|9613.3|9603.3|9612.6|9602.6|3
1637552250000|2021-11-22 03:37:30|9612.9|9602.9|9613|9603|9613|9603|9611.6|9601.6|5
1637552260000|2021-11-22 03:37:40|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1637552300000|2021-11-22 03:38:20|9613|9603|9613.3|9603.3|9613.3|9603.3|9613|9603|2
1637552310000|2021-11-22 03:38:30|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1637552320000|2021-11-22 03:38:40|9612|9602|9612.1|9602.1|9612.1|9602.1|9612|9602|2
1637552330000|2021-11-22 03:38:50|9612|9602|9611.8|9601.8|9612|9602|9611.6|9601.6|3
1637552350000|2021-11-22 03:39:10|9611.5|9601.5|9611|9601|9612.4|9602.4|9610.5|9600.5|8
1637552360000|2021-11-22 03:39:20|9611.3|9601.3|9610.8|9600.8|9611.3|9601.3|9610.8|9600.8|3
1637552370000|2021-11-22 03:39:30|9610.5|9600.5|9610.3|9600.3|9610.8|9600.8|9610|9600|5
1637552380000|2021-11-22 03:39:40|9610|9600|9610|9600|9610|9600|9610|9600|1
1637552390000|2021-11-22 03:39:50|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|1
1637552400000|2021-11-22 03:40:00|9610|9600|9610.8|9600.8|9610.8|9600.8|9609.5|9599.5|4
1637552420000|2021-11-22 03:40:20|9610.5|9600.5|9610.8|9600.8|9610.8|9600.8|9610.5|9600.5|2
1637552430000|2021-11-22 03:40:30|9610.5|9600.5|9610.9|9600.9|9610.9|9600.9|9610.5|9600.5|2
1637552440000|2021-11-22 03:40:40|9611.1|9601.1|9612.3|9602.3|9612.3|9602.3|9611.1|9601.1|2
1637552450000|2021-11-22 03:40:50|9611.9|9601.9|9611.8|9601.8|9611.9|9601.9|9611.8|9601.8|2
1637552460000|2021-11-22 03:41:00|9612|9602|9612.3|9602.3|9612.4|9602.4|9611.5|9601.5|7
1637552470000|2021-11-22 03:41:10|9612|9602|9611.3|9601.3|9612|9602|9611.3|9601.3|4
1637552490000|2021-11-22 03:41:30|9611.5|9601.5|9611.3|9601.3|9611.8|9601.8|9611.3|9601.3|4
1637552500000|2021-11-22 03:41:40|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|1
1637552510000|2021-11-22 03:41:50|9611.8|9601.8|9611.3|9601.3|9611.8|9601.8|9611.3|9601.3|3
1637552520000|2021-11-22 03:42:00|9611|9601|9611.3|9601.3|9611.3|9601.3|9611|9601|2
1637552540000|2021-11-22 03:42:20|9611.5|9601.5|9611.3|9601.3|9611.5|9601.5|9611.3|9601.3|4
1637552550000|2021-11-22 03:42:30|9611.5|9601.5|9611.8|9601.8|9611.8|9601.8|9611.5|9601.5|2
1637552560000|2021-11-22 03:42:40|9611.5|9601.5|9611.8|9601.8|9612.3|9602.3|9611.3|9601.3|7
1637552570000|2021-11-22 03:42:50|9611.5|9601.5|9611.8|9601.8|9612.3|9602.3|9611.5|9601.5|7
1637552580000|2021-11-22 03:43:00|9612|9602|9611.8|9601.8|9612|9602|9611.5|9601.5|6
1637552590000|2021-11-22 03:43:10|9612|9602|9611.5|9601.5|9612|9602|9611.3|9601.3|4
1637552600000|2021-11-22 03:43:20|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|1
1637552640000|2021-11-22 03:44:00|9611.5|9601.5|9613.5|9603.5|9613.5|9603.5|9611.5|9601.5|8
1637552650000|2021-11-22 03:44:10|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1637552690000|2021-11-22 03:44:50|9612.9|9602.9|9612.9|9602.9|9612.9|9602.9|9612.9|9602.9|1
1637552700000|2021-11-22 03:45:00|9612.6|9602.6|9612.4|9602.4|9612.6|9602.6|9612.3|9602.3|9
1637552710000|2021-11-22 03:45:10|9612.1|9602.1|9612.3|9602.3|9612.6|9602.6|9612.1|9602.1|7
1637552730000|2021-11-22 03:45:30|9612.5|9602.5|9612.6|9602.6|9613.1|9603.1|9612.5|9602.5|5
1637552740000|2021-11-22 03:45:40|9613|9603|9613.3|9603.3|9613.3|9603.3|9613|9603|2
1637552750000|2021-11-22 03:45:50|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1637552780000|2021-11-22 03:46:20|9613.8|9603.8|9613.5|9603.5|9613.8|9603.8|9613.5|9603.5|2
1637552800000|2021-11-22 03:46:40|9613.8|9603.8|9612.6|9602.6|9613.8|9603.8|9612.6|9602.6|3
1637552810000|2021-11-22 03:46:50|9612.4|9602.4|9613.3|9603.3|9613.3|9603.3|9612.1|9602.1|5
1637552820000|2021-11-22 03:47:00|9612.9|9602.9|9612.4|9602.4|9612.9|9602.9|9612.4|9602.4|4
1637552830000|2021-11-22 03:47:10|9612.8|9602.8|9613|9603|9613|9603|9612.8|9602.8|2
1637552840000|2021-11-22 03:47:20|9612.6|9602.6|9612.8|9602.8|9612.8|9602.8|9612.4|9602.4|3
1637552850000|2021-11-22 03:47:30|9612.4|9602.4|9612.3|9602.3|9612.4|9602.4|9612.3|9602.3|2
1637552860000|2021-11-22 03:47:40|9611.9|9601.9|9611.3|9601.3|9611.9|9601.9|9611.3|9601.3|3
1637552880000|2021-11-22 03:48:00|9611.6|9601.6|9611.8|9601.8|9611.8|9601.8|9611.6|9601.6|2
1637552890000|2021-11-22 03:48:10|9611.5|9601.5|9612|9602|9612.3|9602.3|9611|9601|6
1637552900000|2021-11-22 03:48:20|9611.6|9601.6|9611.3|9601.3|9611.8|9601.8|9611|9601|5
1637552910000|2021-11-22 03:48:30|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|9611|9601|6
1637552920000|2021-11-22 03:48:40|9611.3|9601.3|9611.5|9601.5|9611.5|9601.5|9610.8|9600.8|4
1637552930000|2021-11-22 03:48:50|9611.8|9601.8|9611.5|9601.5|9611.8|9601.8|9611.5|9601.5|2
1637552960000|2021-11-22 03:49:20|9611.3|9601.3|9611.5|9601.5|9612.3|9602.3|9611.3|9601.3|4
1637553000000|2021-11-22 03:50:00|9611.8|9601.8|9611.5|9601.5|9612|9602|9611.5|9601.5|4
1637553010000|2021-11-22 03:50:10|9611.8|9601.8|9612|9602|9612|9602|9611.8|9601.8|2
1637553020000|2021-11-22 03:50:20|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|1
1637553030000|2021-11-22 03:50:30|9612.8|9602.8|9612.1|9602.1|9612.8|9602.8|9612.1|9602.1|4
1637553040000|2021-11-22 03:50:40|9612.5|9602.5|9612.6|9602.6|9612.6|9602.6|9612.5|9602.5|2
1637553060000|2021-11-22 03:51:00|9612.4|9602.4|9612.5|9602.5|9612.5|9602.5|9612.4|9602.4|2
1637553090000|2021-11-22 03:51:30|9612.9|9602.9|9615.3|9605.3|9615.3|9605.3|9612.9|9602.9|5
1637553100000|2021-11-22 03:51:40|9615.6|9605.6|9614.9|9604.9|9615.6|9605.6|9614.9|9604.9|3
1637553110000|2021-11-22 03:51:50|9615.3|9605.3|9615.4|9605.4|9615.4|9605.4|9614.9|9604.9|4
1637553140000|2021-11-22 03:52:20|9616.8|9606.8|9616.3|9606.3|9616.8|9606.8|9616.3|9606.3|2
1637553150000|2021-11-22 03:52:30|9616.6|9606.6|9616.4|9606.4|9616.6|9606.6|9616.4|9606.4|6
1637553160000|2021-11-22 03:52:40|9616.6|9606.6|9616.3|9606.3|9616.6|9606.6|9616.3|9606.3|2
1637553170000|2021-11-22 03:52:50|9616.6|9606.6|9616.4|9606.4|9617.1|9607.1|9616.4|9606.4|3
1637553180000|2021-11-22 03:53:00|9616.8|9606.8|9617.4|9607.4|9617.5|9607.5|9616.8|9606.8|5
1637553210000|2021-11-22 03:53:30|9617.5|9607.5|9617.3|9607.3|9617.5|9607.5|9617.3|9607.3|2
1637553220000|2021-11-22 03:53:40|9617|9607|9616.8|9606.8|9617|9607|9616.6|9606.6|3
1637553230000|2021-11-22 03:53:50|9616.3|9606.3|9615.4|9605.4|9616.8|9606.8|9615.1|9605.1|6
1637553250000|2021-11-22 03:54:10|9615.8|9605.8|9616.5|9606.5|9616.9|9606.9|9615.5|9605.5|9
1637553260000|2021-11-22 03:54:20|9616.3|9606.3|9615.3|9605.3|9616.4|9606.4|9615.3|9605.3|8
1637553270000|2021-11-22 03:54:30|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|1
1637553280000|2021-11-22 03:54:40|9615.3|9605.3|9615.8|9605.8|9615.8|9605.8|9615.3|9605.3|2
1637553300000|2021-11-22 03:55:00|9615.4|9605.4|9615|9605|9615.6|9605.6|9615|9605|4
1637553310000|2021-11-22 03:55:10|9615.5|9605.5|9615.8|9605.8|9615.8|9605.8|9615.4|9605.4|4
1637553320000|2021-11-22 03:55:20|9615.4|9605.4|9616.6|9606.6|9616.6|9606.6|9615.4|9605.4|3
1637553330000|2021-11-22 03:55:30|9616.3|9606.3|9615.6|9605.6|9616.3|9606.3|9615.4|9605.4|6
1637553340000|2021-11-22 03:55:40|9615.4|9605.4|9614.8|9604.8|9615.4|9605.4|9614.8|9604.8|2
1637553350000|2021-11-22 03:55:50|9615|9605|9615.3|9605.3|9615.3|9605.3|9615|9605|2
1637553360000|2021-11-22 03:56:00|9615.5|9605.5|9615.9|9605.9|9617.1|9607.1|9615.5|9605.5|5
1637553370000|2021-11-22 03:56:10|9615.6|9605.6|9615.6|9605.6|9615.6|9605.6|9615.6|9605.6|1
1637553380000|2021-11-22 03:56:20|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|1
1637553390000|2021-11-22 03:56:30|9615.8|9605.8|9615.8|9605.8|9616.6|9606.6|9615.4|9605.4|7
1637553410000|2021-11-22 03:56:50|9615.5|9605.5|9615|9605|9615.5|9605.5|9614.6|9604.6|5
1637553420000|2021-11-22 03:57:00|9615.4|9605.4|9616.6|9606.6|9616.6|9606.6|9614.8|9604.8|6
1637553430000|2021-11-22 03:57:10|9616.3|9606.3|9616.6|9606.6|9616.6|9606.6|9615.6|9605.6|6
1637553440000|2021-11-22 03:57:20|9616.3|9606.3|9615.6|9605.6|9616.6|9606.6|9615.6|9605.6|8
1637553450000|2021-11-22 03:57:30|9615.9|9605.9|9616|9606|9616|9606|9615.8|9605.8|4
1637553460000|2021-11-22 03:57:40|9616.3|9606.3|9616|9606|9616.3|9606.3|9616|9606|2
1637553470000|2021-11-22 03:57:50|9616.3|9606.3|9614.1|9604.1|9616.8|9606.8|9614.1|9604.1|7
1637553480000|2021-11-22 03:58:00|9614.5|9604.5|9614.9|9604.9|9614.9|9604.9|9614.5|9604.5|2
1637553490000|2021-11-22 03:58:10|9615.6|9605.6|9615.4|9605.4|9615.8|9605.8|9615|9605|5
1637553500000|2021-11-22 03:58:20|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|1
1637553540000|2021-11-22 03:59:00|9616.9|9606.9|9616|9606|9616.9|9606.9|9615.4|9605.4|7
1637553550000|2021-11-22 03:59:10|9616.3|9606.3|9616.4|9606.4|9616.6|9606.6|9616.3|9606.3|3
1637553560000|2021-11-22 03:59:20|9616.8|9606.8|9617|9607|9617|9607|9616.8|9606.8|2
1637553570000|2021-11-22 03:59:30|9616.8|9606.8|9615.4|9605.4|9616.8|9606.8|9615.4|9605.4|7
1637553580000|2021-11-22 03:59:40|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|1
1637553590000|2021-11-22 03:59:50|9615.4|9605.4|9614.8|9604.8|9615.4|9605.4|9614.6|9604.6|4
1637553620000|2021-11-22 04:00:20|9615.3|9605.3|9613.6|9603.6|9615.3|9605.3|9613.6|9603.6|3
1637553630000|2021-11-22 04:00:30|9613.4|9603.4|9614|9604|9614|9604|9613.4|9603.4|4
1637553640000|2021-11-22 04:00:40|9613.8|9603.8|9615.4|9605.4|9615.4|9605.4|9613.8|9603.8|4
1637553650000|2021-11-22 04:00:50|9615.1|9605.1|9615.1|9605.1|9615.1|9605.1|9615.1|9605.1|1
1637553660000|2021-11-22 04:01:00|9614.9|9604.9|9615|9605|9616.5|9606.5|9614.9|9604.9|5
1637553680000|2021-11-22 04:01:20|9614.6|9604.6|9614|9604|9614.6|9604.6|9614|9604|2
1637553690000|2021-11-22 04:01:30|9613.8|9603.8|9613.5|9603.5|9613.8|9603.8|9613.5|9603.5|2
1637553700000|2021-11-22 04:01:40|9613.8|9603.8|9612.5|9602.5|9614|9604|9611.9|9601.9|8
1637553710000|2021-11-22 04:01:50|9612.3|9602.3|9612|9602|9612.3|9602.3|9611.6|9601.6|4
1637553720000|2021-11-22 04:02:00|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|1
1637553730000|2021-11-22 04:02:10|9612.6|9602.6|9613.5|9603.5|9613.6|9603.6|9612.6|9602.6|3
1637553760000|2021-11-22 04:02:40|9613.3|9603.3|9613.3|9603.3|9613.8|9603.8|9612.9|9602.9|5
1637553770000|2021-11-22 04:02:50|9613.5|9603.5|9613.3|9603.3|9613.9|9603.9|9613|9603|7
1637553780000|2021-11-22 04:03:00|9612.9|9602.9|9612.9|9602.9|9612.9|9602.9|9612.5|9602.5|3
1637553790000|2021-11-22 04:03:10|9612.5|9602.5|9613.1|9603.1|9613.1|9603.1|9612.3|9602.3|4
1637553800000|2021-11-22 04:03:20|9614.3|9604.3|9613.9|9603.9|9614.3|9604.3|9613.5|9603.5|3
1637553810000|2021-11-22 04:03:30|9613.6|9603.6|9612.9|9602.9|9613.6|9603.6|9612.9|9602.9|3
1637553830000|2021-11-22 04:03:50|9612.6|9602.6|9613|9603|9613|9603|9612.6|9602.6|2
1637553850000|2021-11-22 04:04:10|9612.6|9602.6|9611.3|9601.3|9612.6|9602.6|9611|9601|10
1637553870000|2021-11-22 04:04:30|9611.6|9601.6|9611.6|9601.6|9611.6|9601.6|9611.6|9601.6|1
1637553890000|2021-11-22 04:04:50|9611.3|9601.3|9610.3|9600.3|9611.3|9601.3|9610.3|9600.3|5
1637553910000|2021-11-22 04:05:10|9610|9600|9609.6|9599.6|9610|9600|9609.6|9599.6|3
1637553920000|2021-11-22 04:05:20|9609.9|9599.9|9610.1|9600.1|9610.4|9600.4|9609.9|9599.9|4
1637553930000|2021-11-22 04:05:30|9609.8|9599.8|9611|9601|9611|9601|9609.8|9599.8|6
1637553960000|2021-11-22 04:06:00|9611.3|9601.3|9611.3|9601.3|9611.5|9601.5|9610|9600|5
1637553980000|2021-11-22 04:06:20|9611|9601|9611|9601|9611|9601|9611|9601|1
1637553990000|2021-11-22 04:06:30|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|1
1637554000000|2021-11-22 04:06:40|9611.5|9601.5|9612|9602|9612.3|9602.3|9611.5|9601.5|3
1637554010000|2021-11-22 04:06:50|9612.1|9602.1|9612.9|9602.9|9612.9|9602.9|9612.1|9602.1|4
1637554030000|2021-11-22 04:07:10|9613.8|9603.8|9614|9604|9614|9604|9613.8|9603.8|2
1637554050000|2021-11-22 04:07:30|9614.3|9604.3|9614.1|9604.1|9614.3|9604.3|9613.8|9603.8|3
1637554060000|2021-11-22 04:07:40|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.3|9604.3|3
1637554070000|2021-11-22 04:07:50|9614.3|9604.3|9614|9604|9614.3|9604.3|9614|9604|2
1637554090000|2021-11-22 04:08:10|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|1
1637554100000|2021-11-22 04:08:20|9614.8|9604.8|9614.9|9604.9|9614.9|9604.9|9614.8|9604.8|2
1637554110000|2021-11-22 04:08:30|9614.8|9604.8|9614.5|9604.5|9614.8|9604.8|9614.5|9604.5|2
1637554120000|2021-11-22 04:08:40|9614.9|9604.9|9615|9605|9616|9606|9614.9|9604.9|5
1637554140000|2021-11-22 04:09:00|9615.4|9605.4|9615.8|9605.8|9615.8|9605.8|9615.4|9605.4|2
1637554150000|2021-11-22 04:09:10|9616|9606|9615.4|9605.4|9616|9606|9615.4|9605.4|3
1637554160000|2021-11-22 04:09:20|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|1
1637554170000|2021-11-22 04:09:30|9615.9|9605.9|9616|9606|9616|9606|9615.9|9605.9|2
1637554200000|2021-11-22 04:10:00|9615.8|9605.8|9616.3|9606.3|9616.3|9606.3|9615.8|9605.8|2
1637554210000|2021-11-22 04:10:10|9616.5|9606.5|9617|9607|9617|9607|9616.5|9606.5|2
1637554220000|2021-11-22 04:10:20|9616.9|9606.9|9618|9608|9618|9608|9616.3|9606.3|5
1637554230000|2021-11-22 04:10:30|9617.9|9607.9|9618.1|9608.1|9618.1|9608.1|9617.4|9607.4|4
1637554240000|2021-11-22 04:10:40|9618.8|9608.8|9618.8|9608.8|9619.3|9609.3|9618.8|9608.8|6
1637554260000|2021-11-22 04:11:00|9619.1|9609.1|9618.8|9608.8|9619.1|9609.1|9618.8|9608.8|2
1637554270000|2021-11-22 04:11:10|9619.1|9609.1|9618.8|9608.8|9619.1|9609.1|9618.8|9608.8|2
1637554300000|2021-11-22 04:11:40|9618.3|9608.3|9617|9607|9618.3|9608.3|9617|9607|2
1637554310000|2021-11-22 04:11:50|9617.3|9607.3|9618|9608|9618|9608|9617.3|9607.3|3
1637554320000|2021-11-22 04:12:00|9617.8|9607.8|9619|9609|9619.6|9609.6|9617.8|9607.8|5
1637554340000|2021-11-22 04:12:20|9618.8|9608.8|9621.4|9611.4|9621.4|9611.4|9618.8|9608.8|5
1637554350000|2021-11-22 04:12:30|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1637554360000|2021-11-22 04:12:40|9622.6|9612.6|9622.6|9612.6|9622.9|9612.9|9622.6|9612.6|4
1637554370000|2021-11-22 04:12:50|9622.4|9612.4|9620|9610|9622.4|9612.4|9620|9610|6
1637554400000|2021-11-22 04:13:20|9619.8|9609.8|9619.1|9609.1|9619.8|9609.8|9619.1|9609.1|2
1637554410000|2021-11-22 04:13:30|9618.9|9608.9|9618.8|9608.8|9618.9|9608.9|9618.5|9608.5|3
1637554420000|2021-11-22 04:13:40|9619|9609|9618.3|9608.3|9619|9609|9618.3|9608.3|9
1637554440000|2021-11-22 04:14:00|9618.5|9608.5|9618|9608|9618.5|9608.5|9617.5|9607.5|6
1637554450000|2021-11-22 04:14:10|9617.8|9607.8|9618|9608|9618.5|9608.5|9617.8|9607.8|4
1637554470000|2021-11-22 04:14:30|9618.3|9608.3|9618.6|9608.6|9618.6|9608.6|9618.3|9608.3|2
1637554480000|2021-11-22 04:14:40|9618.3|9608.3|9617.8|9607.8|9618.3|9608.3|9617.8|9607.8|3
1637554490000|2021-11-22 04:14:50|9618|9608|9618.6|9608.6|9618.6|9608.6|9618|9608|6
1637554500000|2021-11-22 04:15:00|9618.4|9608.4|9618.5|9608.5|9619|9609|9618.3|9608.3|7
1637554510000|2021-11-22 04:15:10|9618.3|9608.3|9617.8|9607.8|9618.3|9608.3|9617.8|9607.8|3
1637554540000|2021-11-22 04:15:40|9618|9608|9619|9609|9619|9609|9618|9608|5
1637554550000|2021-11-22 04:15:50|9618.9|9608.9|9618.8|9608.8|9618.9|9608.9|9618.8|9608.8|2
1637554560000|2021-11-22 04:16:00|9619.4|9609.4|9619.1|9609.1|9619.9|9609.9|9619.1|9609.1|3
1637554570000|2021-11-22 04:16:10|9618.9|9608.9|9620|9610|9620.1|9610.1|9618.9|9608.9|7
1637554580000|2021-11-22 04:16:20|9619.8|9609.8|9620.4|9610.4|9620.4|9610.4|9619.8|9609.8|5
1637554590000|2021-11-22 04:16:30|9619.8|9609.8|9618.8|9608.8|9619.8|9609.8|9618.8|9608.8|6
1637554600000|2021-11-22 04:16:40|9619.4|9609.4|9618.8|9608.8|9619.4|9609.4|9618.8|9608.8|2
1637554610000|2021-11-22 04:16:50|9618.5|9608.5|9618.6|9608.6|9618.6|9608.6|9618.5|9608.5|2
1637554620000|2021-11-22 04:17:00|9618.9|9608.9|9619.5|9609.5|9619.5|9609.5|9618.9|9608.9|2
1637554630000|2021-11-22 04:17:10|9619.3|9609.3|9620.3|9610.3|9620.3|9610.3|9619.3|9609.3|4
1637554640000|2021-11-22 04:17:20|9620|9610|9620.3|9610.3|9620.3|9610.3|9620|9610|2
1637554650000|2021-11-22 04:17:30|9619.9|9609.9|9619.1|9609.1|9619.9|9609.9|9619.1|9609.1|2
1637554660000|2021-11-22 04:17:40|9618.9|9608.9|9619.1|9609.1|9619.1|9609.1|9618.9|9608.9|2
1637554670000|2021-11-22 04:17:50|9618.6|9608.6|9619|9609|9619|9609|9617.9|9607.9|9
1637554680000|2021-11-22 04:18:00|9620|9610|9619|9609|9620|9610|9619|9609|2
1637554700000|2021-11-22 04:18:20|9619.3|9609.3|9619|9609|9619.3|9609.3|9619|9609|2
1637554710000|2021-11-22 04:18:30|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|1
1637554720000|2021-11-22 04:18:40|9619|9609|9619|9609|9619|9609|9619|9609|1
1637554740000|2021-11-22 04:19:00|9619.3|9609.3|9619|9609|9619.3|9609.3|9619|9609|2
1637554760000|2021-11-22 04:19:20|9619.3|9609.3|9619|9609|9619.3|9609.3|9619|9609|2
1637554780000|2021-11-22 04:19:40|9619.3|9609.3|9619.9|9609.9|9619.9|9609.9|9619.3|9609.3|3
1637554790000|2021-11-22 04:19:50|9619.5|9609.5|9619.9|9609.9|9619.9|9609.9|9619.5|9609.5|2
1637554820000|2021-11-22 04:20:20|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1637554830000|2021-11-22 04:20:30|9619.3|9609.3|9618.8|9608.8|9619.3|9609.3|9618.8|9608.8|2
1637554860000|2021-11-22 04:21:00|9619.1|9609.1|9619.4|9609.4|9619.4|9609.4|9619.1|9609.1|2
1637554870000|2021-11-22 04:21:10|9619|9609|9617.9|9607.9|9619|9609|9616.9|9606.9|8
1637554880000|2021-11-22 04:21:20|9617.5|9607.5|9617.8|9607.8|9617.8|9607.8|9617.1|9607.1|4
1637554890000|2021-11-22 04:21:30|9617.4|9607.4|9618.8|9608.8|9618.8|9608.8|9617.4|9607.4|2
1637554930000|2021-11-22 04:22:10|9619.8|9609.8|9618.8|9608.8|9619.8|9609.8|9618.8|9608.8|3
1637554940000|2021-11-22 04:22:20|9618.5|9608.5|9616.9|9606.9|9618.5|9608.5|9616.9|9606.9|5
1637554950000|2021-11-22 04:22:30|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|1
1637554960000|2021-11-22 04:22:40|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|1
1637554970000|2021-11-22 04:22:50|9616.9|9606.9|9618.1|9608.1|9618.1|9608.1|9616.9|9606.9|4
1637555000000|2021-11-22 04:23:20|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|1
1637555020000|2021-11-22 04:23:40|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|1
1637555080000|2021-11-22 04:24:40|9616.9|9606.9|9616.9|9606.9|9616.9|9606.9|9616.9|9606.9|1
1637555090000|2021-11-22 04:24:50|9616.5|9606.5|9616.3|9606.3|9616.5|9606.5|9616.3|9606.3|2
1637555100000|2021-11-22 04:25:00|9616|9606|9615|9605|9616|9606|9615|9605|5
1637555110000|2021-11-22 04:25:10|9615.4|9605.4|9615|9605|9615.4|9605.4|9615|9605|3
1637555120000|2021-11-22 04:25:20|9614.8|9604.8|9614|9604|9615|9605|9613.6|9603.6|6
1637555150000|2021-11-22 04:25:50|9613.4|9603.4|9613|9603|9613.4|9603.4|9612.6|9602.6|3
1637555160000|2021-11-22 04:26:00|9614|9604|9612.8|9602.8|9614|9604|9612.8|9602.8|3
1637555170000|2021-11-22 04:26:10|9613|9603|9612.4|9602.4|9613|9603|9612.4|9602.4|3
1637555200000|2021-11-22 04:26:40|9612.1|9602.1|9612.5|9602.5|9612.5|9602.5|9612|9602|5
1637555210000|2021-11-22 04:26:50|9612.8|9602.8|9612.5|9602.5|9612.8|9602.8|9612.5|9602.5|4
1637555220000|2021-11-22 04:27:00|9612.8|9602.8|9612.8|9602.8|9613|9603|9612.8|9602.8|3
1637555230000|2021-11-22 04:27:10|9613|9603|9612.8|9602.8|9613|9603|9612.8|9602.8|4
1637555250000|2021-11-22 04:27:30|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1637555260000|2021-11-22 04:27:40|9612.1|9602.1|9611.8|9601.8|9612.5|9602.5|9611.8|9601.8|6
1637555270000|2021-11-22 04:27:50|9611.4|9601.4|9611|9601|9611.4|9601.4|9611|9601|2
1637555280000|2021-11-22 04:28:00|9611.3|9601.3|9611.1|9601.1|9611.3|9601.3|9611|9601|3
1637555310000|2021-11-22 04:28:30|9611|9601|9611|9601|9611|9601|9611|9601|1
1637555320000|2021-11-22 04:28:40|9611.1|9601.1|9611|9601|9611.1|9601.1|9611|9601|6
1637555330000|2021-11-22 04:28:50|9611.1|9601.1|9610.3|9600.3|9611.5|9601.5|9610.3|9600.3|8
1637555340000|2021-11-22 04:29:00|9610.9|9600.9|9612.8|9602.8|9613.3|9603.3|9610.9|9600.9|6
1637555350000|2021-11-22 04:29:10|9613.4|9603.4|9614|9604|9614.3|9604.3|9613.4|9603.4|5
1637555360000|2021-11-22 04:29:20|9614.3|9604.3|9614.5|9604.5|9615.4|9605.4|9614|9604|6
1637555370000|2021-11-22 04:29:30|9614.8|9604.8|9614|9604|9615|9605|9614|9604|5
1637555380000|2021-11-22 04:29:40|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|1
1637555390000|2021-11-22 04:29:50|9614|9604|9614.4|9604.4|9615.4|9605.4|9614|9604|6
1637555400000|2021-11-22 04:30:00|9614|9604|9612.1|9602.1|9614.1|9604.1|9612.1|9602.1|5
1637555410000|2021-11-22 04:30:10|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9611.5|9601.5|4
1637555420000|2021-11-22 04:30:20|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|1
1637555430000|2021-11-22 04:30:30|9611.9|9601.9|9611.5|9601.5|9611.9|9601.9|9611.1|9601.1|7
1637555440000|2021-11-22 04:30:40|9612.1|9602.1|9612.4|9602.4|9612.4|9602.4|9611.4|9601.4|9
1637555450000|2021-11-22 04:30:50|9612.8|9602.8|9614.1|9604.1|9614.1|9604.1|9612.8|9602.8|5
1637555490000|2021-11-22 04:31:30|9613.8|9603.8|9614|9604|9614|9604|9613.8|9603.8|2
1637555500000|2021-11-22 04:31:40|9613.8|9603.8|9613.4|9603.4|9613.8|9603.8|9613.4|9603.4|2
1637555510000|2021-11-22 04:31:50|9613.1|9603.1|9613.4|9603.4|9613.8|9603.8|9613.1|9603.1|3
1637555520000|2021-11-22 04:32:00|9613|9603|9613.4|9603.4|9613.4|9603.4|9612.4|9602.4|4
1637555530000|2021-11-22 04:32:10|9613.1|9603.1|9613|9603|9613.9|9603.9|9612.8|9602.8|7
1637555540000|2021-11-22 04:32:20|9613.3|9603.3|9613.1|9603.1|9613.6|9603.6|9613.1|9603.1|4
1637555550000|2021-11-22 04:32:30|9612.9|9602.9|9614.1|9604.1|9614.1|9604.1|9612.9|9602.9|5
1637555570000|2021-11-22 04:32:50|9613.9|9603.9|9614|9604|9614|9604|9613.9|9603.9|2
1637555590000|2021-11-22 04:33:10|9613.9|9603.9|9612.9|9602.9|9613.9|9603.9|9612.8|9602.8|7
1637555600000|2021-11-22 04:33:20|9612.8|9602.8|9613.1|9603.1|9613.1|9603.1|9612.8|9602.8|2
1637555610000|2021-11-22 04:33:30|9613|9603|9612.5|9602.5|9613|9603|9612.1|9602.1|3
1637555620000|2021-11-22 04:33:40|9613|9603|9612.5|9602.5|9613|9603|9612.5|9602.5|2
1637555630000|2021-11-22 04:33:50|9612.3|9602.3|9613.5|9603.5|9613.5|9603.5|9612.3|9602.3|4
1637555640000|2021-11-22 04:34:00|9613.3|9603.3|9613.6|9603.6|9613.6|9603.6|9613|9603|5
1637555650000|2021-11-22 04:34:10|9613.4|9603.4|9614|9604|9614|9604|9613.4|9603.4|3
1637555660000|2021-11-22 04:34:20|9613.6|9603.6|9614|9604|9614|9604|9613.3|9603.3|3
1637555670000|2021-11-22 04:34:30|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|1
1637555680000|2021-11-22 04:34:40|9613.5|9603.5|9613.6|9603.6|9614|9604|9613.4|9603.4|12
1637555690000|2021-11-22 04:34:50|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1637555700000|2021-11-22 04:35:00|9613.1|9603.1|9612.4|9602.4|9613.1|9603.1|9612.1|9602.1|3
1637555720000|2021-11-22 04:35:20|9612.8|9602.8|9612.6|9602.6|9612.9|9602.9|9612.6|9602.6|4
1637555730000|2021-11-22 04:35:30|9612.9|9602.9|9613.1|9603.1|9613.1|9603.1|9612.9|9602.9|2
1637555740000|2021-11-22 04:35:40|9613.5|9603.5|9613.6|9603.6|9613.9|9603.9|9613.1|9603.1|6
1637555750000|2021-11-22 04:35:50|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|1
1637555760000|2021-11-22 04:36:00|9613.6|9603.6|9614|9604|9614|9604|9613.6|9603.6|2
1637555770000|2021-11-22 04:36:10|9613.6|9603.6|9613.4|9603.4|9613.6|9603.6|9613.1|9603.1|5
1637555780000|2021-11-22 04:36:20|9613.6|9603.6|9613.8|9603.8|9614.3|9604.3|9613.4|9603.4|7
1637555790000|2021-11-22 04:36:30|9614|9604|9613.4|9603.4|9614.3|9604.3|9613.1|9603.1|7
1637555820000|2021-11-22 04:37:00|9613|9603|9613|9603|9613|9603|9613|9603|1
1637555850000|2021-11-22 04:37:30|9612.6|9602.6|9612.4|9602.4|9612.6|9602.6|9612.1|9602.1|5
1637555860000|2021-11-22 04:37:40|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|1
1637555870000|2021-11-22 04:37:50|9612.5|9602.5|9613.1|9603.1|9613.1|9603.1|9612.5|9602.5|2
1637555880000|2021-11-22 04:38:00|9612.1|9602.1|9612.6|9602.6|9612.6|9602.6|9612.1|9602.1|3
1637555890000|2021-11-22 04:38:10|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1637555900000|2021-11-22 04:38:20|9612|9602|9611.8|9601.8|9612|9602|9611.5|9601.5|3
1637555920000|2021-11-22 04:38:40|9611.9|9601.9|9611|9601|9612|9602|9611|9601|5
1637555940000|2021-11-22 04:39:00|9611.1|9601.1|9612.1|9602.1|9612.1|9602.1|9611.1|9601.1|9
1637555950000|2021-11-22 04:39:10|9611.3|9601.3|9611.9|9601.9|9611.9|9601.9|9611.3|9601.3|3
1637555960000|2021-11-22 04:39:20|9611.8|9601.8|9612.1|9602.1|9612.1|9602.1|9611.4|9601.4|4
1637555970000|2021-11-22 04:39:30|9612.6|9602.6|9612.4|9602.4|9612.6|9602.6|9612.4|9602.4|2
1637555990000|2021-11-22 04:39:50|9613|9603|9613.5|9603.5|9613.5|9603.5|9613|9603|2
1637556000000|2021-11-22 04:40:00|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|9612.5|9602.5|3
1637556010000|2021-11-22 04:40:10|9614.1|9604.1|9613.6|9603.6|9614.1|9604.1|9613.6|9603.6|3
1637556020000|2021-11-22 04:40:20|9614|9604|9613.4|9603.4|9614|9604|9613.4|9603.4|2
1637556030000|2021-11-22 04:40:30|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|1
1637556040000|2021-11-22 04:40:40|9612.5|9602.5|9612.4|9602.4|9613|9603|9612.1|9602.1|6
1637556050000|2021-11-22 04:40:50|9612|9602|9611.4|9601.4|9612|9602|9611.4|9601.4|2
1637556060000|2021-11-22 04:41:00|9611.6|9601.6|9612.5|9602.5|9612.5|9602.5|9611.6|9601.6|7
1637556070000|2021-11-22 04:41:10|9613.1|9603.1|9613.5|9603.5|9613.9|9603.9|9613.1|9603.1|5
1637556080000|2021-11-22 04:41:20|9612.3|9602.3|9614.5|9604.5|9614.5|9604.5|9612.3|9602.3|4
1637556100000|2021-11-22 04:41:40|9613.3|9603.3|9614.9|9604.9|9614.9|9604.9|9613.3|9603.3|5
1637556110000|2021-11-22 04:41:50|9613.4|9603.4|9614.3|9604.3|9614.5|9604.5|9613.4|9603.4|3
1637556140000|2021-11-22 04:42:20|9614|9604|9613.3|9603.3|9614|9604|9613.3|9603.3|2
1637556170000|2021-11-22 04:42:50|9613|9603|9613.1|9603.1|9613.3|9603.3|9612.5|9602.5|6
1637556180000|2021-11-22 04:43:00|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|1
1637556220000|2021-11-22 04:43:40|9612.1|9602.1|9612.4|9602.4|9612.4|9602.4|9612.1|9602.1|2
1637556240000|2021-11-22 04:44:00|9613|9603|9613.5|9603.5|9613.5|9603.5|9613|9603|2
1637556250000|2021-11-22 04:44:10|9613.4|9603.4|9613|9603|9613.4|9603.4|9613|9603|2
1637556260000|2021-11-22 04:44:20|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1637556280000|2021-11-22 04:44:40|9613.4|9603.4|9613.4|9603.4|9613.5|9603.5|9613.4|9603.4|3
1637556300000|2021-11-22 04:45:00|9613.1|9603.1|9613|9603|9613.4|9603.4|9613|9603|5
1637556310000|2021-11-22 04:45:10|9612.6|9602.6|9611.5|9601.5|9612.6|9602.6|9611.5|9601.5|4
1637556350000|2021-11-22 04:45:50|9611.6|9601.6|9611.5|9601.5|9611.9|9601.9|9611.5|9601.5|5
1637556360000|2021-11-22 04:46:00|9611.6|9601.6|9612|9602|9612|9602|9611.4|9601.4|7
1637556370000|2021-11-22 04:46:10|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|1
1637556380000|2021-11-22 04:46:20|9611.9|9601.9|9609.8|9599.8|9611.9|9601.9|9609.6|9599.6|8
1637556400000|2021-11-22 04:46:40|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|1
1637556410000|2021-11-22 04:46:50|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1637556420000|2021-11-22 04:47:00|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|1
1637556430000|2021-11-22 04:47:10|9609.8|9599.8|9610|9600|9610.3|9600.3|9609.8|9599.8|5
1637556440000|2021-11-22 04:47:20|9610.3|9600.3|9610|9600|9610.8|9600.8|9610|9600|6
1637556480000|2021-11-22 04:48:00|9609.9|9599.9|9610.1|9600.1|9610.1|9600.1|9609.9|9599.9|3
1637556490000|2021-11-22 04:48:10|9609.8|9599.8|9609.9|9599.9|9609.9|9599.9|9609.5|9599.5|4
1637556510000|2021-11-22 04:48:30|9610|9600|9610|9600|9610|9600|9610|9600|1
1637556520000|2021-11-22 04:48:40|9610.3|9600.3|9610.4|9600.4|9610.4|9600.4|9610|9600|3
1637556540000|2021-11-22 04:49:00|9610.8|9600.8|9613|9603|9613.1|9603.1|9610.8|9600.8|8
1637556550000|2021-11-22 04:49:10|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1637556610000|2021-11-22 04:50:10|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|1
1637556620000|2021-11-22 04:50:20|9613.8|9603.8|9613|9603|9613.8|9603.8|9613|9603|4
1637556640000|2021-11-22 04:50:40|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1637556650000|2021-11-22 04:50:50|9613|9603|9613|9603|9613|9603|9613|9603|1
1637556660000|2021-11-22 04:51:00|9613.3|9603.3|9612.8|9602.8|9613.3|9603.3|9612.8|9602.8|3
1637556670000|2021-11-22 04:51:10|9613|9603|9612.8|9602.8|9613|9603|9612.8|9602.8|2
1637556680000|2021-11-22 04:51:20|9613|9603|9612.8|9602.8|9613|9603|9612.8|9602.8|2
1637556690000|2021-11-22 04:51:30|9613|9603|9614.4|9604.4|9614.4|9604.4|9613|9603|5
1637556700000|2021-11-22 04:51:40|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|1
1637556710000|2021-11-22 04:51:50|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|1
1637556720000|2021-11-22 04:52:00|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|1
1637556730000|2021-11-22 04:52:10|9613|9603|9613.5|9603.5|9614.3|9604.3|9613|9603|9
1637556740000|2021-11-22 04:52:20|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613|9603|3
1637556750000|2021-11-22 04:52:30|9613|9603|9613.4|9603.4|9613.4|9603.4|9613|9603|6
1637556760000|2021-11-22 04:52:40|9613.8|9603.8|9613.5|9603.5|9613.9|9603.9|9613.5|9603.5|3
1637556770000|2021-11-22 04:52:50|9613.4|9603.4|9613|9603|9613.4|9603.4|9613|9603|6
1637556780000|2021-11-22 04:53:00|9613.6|9603.6|9613|9603|9613.6|9603.6|9613|9603|3
1637556800000|2021-11-22 04:53:20|9613.3|9603.3|9613.3|9603.3|9613.5|9603.5|9613.3|9603.3|3
1637556810000|2021-11-22 04:53:30|9613.6|9603.6|9613.3|9603.3|9613.6|9603.6|9613.3|9603.3|5
1637556820000|2021-11-22 04:53:40|9613.6|9603.6|9614.6|9604.6|9615.1|9605.1|9613.3|9603.3|6
1637556830000|2021-11-22 04:53:50|9614.4|9604.4|9614.4|9604.4|9614.4|9604.4|9614.4|9604.4|1
1637556840000|2021-11-22 04:54:00|9614.6|9604.6|9615.3|9605.3|9615.8|9605.8|9614.6|9604.6|6
1637556850000|2021-11-22 04:54:10|9614.9|9604.9|9614.3|9604.3|9614.9|9604.9|9613.4|9603.4|4
1637556860000|2021-11-22 04:54:20|9613.4|9603.4|9614.3|9604.3|9614.3|9604.3|9613.4|9603.4|2
1637556870000|2021-11-22 04:54:30|9614.6|9604.6|9614.9|9604.9|9614.9|9604.9|9614.5|9604.5|3
1637556880000|2021-11-22 04:54:40|9614.6|9604.6|9614.3|9604.3|9614.6|9604.6|9614.3|9604.3|3
1637556910000|2021-11-22 04:55:10|9614|9604|9614|9604|9614|9604|9614|9604|1
1637556920000|2021-11-22 04:55:20|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|1
1637556950000|2021-11-22 04:55:50|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|1
1637556960000|2021-11-22 04:56:00|9614.8|9604.8|9616.3|9606.3|9616.3|9606.3|9614.6|9604.6|6
1637556970000|2021-11-22 04:56:10|9615.9|9605.9|9615.4|9605.4|9615.9|9605.9|9615.4|9605.4|3
1637556980000|2021-11-22 04:56:20|9615.5|9605.5|9615.8|9605.8|9615.8|9605.8|9615.5|9605.5|3
1637556990000|2021-11-22 04:56:30|9615.6|9605.6|9615.1|9605.1|9615.6|9605.6|9615.1|9605.1|4
1637557000000|2021-11-22 04:56:40|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|1
1637557010000|2021-11-22 04:56:50|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.4|9604.4|3
1637557020000|2021-11-22 04:57:00|9614.8|9604.8|9614.6|9604.6|9615.6|9605.6|9614.6|9604.6|5
1637557030000|2021-11-22 04:57:10|9614.9|9604.9|9614.3|9604.3|9614.9|9604.9|9614.3|9604.3|5
1637557040000|2021-11-22 04:57:20|9613.6|9603.6|9614.5|9604.5|9614.8|9604.8|9613.6|9603.6|4
1637557050000|2021-11-22 04:57:30|9614.6|9604.6|9614.5|9604.5|9614.6|9604.6|9614.5|9604.5|2
1637557060000|2021-11-22 04:57:40|9614.6|9604.6|9614.6|9604.6|9614.6|9604.6|9614.6|9604.6|1
1637557070000|2021-11-22 04:57:50|9615|9605|9615|9605|9615|9605|9614.8|9604.8|3
1637557080000|2021-11-22 04:58:00|9614.8|9604.8|9615|9605|9615|9605|9614.8|9604.8|2
1637557090000|2021-11-22 04:58:10|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|1
1637557100000|2021-11-22 04:58:20|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614|9604|4
1637557110000|2021-11-22 04:58:30|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|1
1637557120000|2021-11-22 04:58:40|9614.4|9604.4|9614.3|9604.3|9614.4|9604.4|9614.3|9604.3|2
1637557130000|2021-11-22 04:58:50|9614|9604|9614.3|9604.3|9614.3|9604.3|9614|9604|2
1637557140000|2021-11-22 04:59:00|9614.5|9604.5|9614.8|9604.8|9615.3|9605.3|9614.5|9604.5|3
1637557150000|2021-11-22 04:59:10|9615|9605|9615.3|9605.3|9615.3|9605.3|9615|9605|2
1637557170000|2021-11-22 04:59:30|9616|9606|9615.4|9605.4|9616|9606|9615.4|9605.4|2
1637557180000|2021-11-22 04:59:40|9615.1|9605.1|9615.3|9605.3|9615.3|9605.3|9615.1|9605.1|2
1637557190000|2021-11-22 04:59:50|9615.1|9605.1|9615|9605|9615.1|9605.1|9614.3|9604.3|5
1637557200000|2021-11-22 05:00:00|9614.8|9604.8|9612.8|9602.8|9614.8|9604.8|9612.6|9602.6|10
1637557210000|2021-11-22 05:00:10|9613.4|9603.4|9612.4|9602.4|9613.4|9603.4|9612.4|9602.4|6
1637557220000|2021-11-22 05:00:20|9612|9602|9612.4|9602.4|9612.4|9602.4|9612|9602|2
1637557260000|2021-11-22 05:01:00|9612.5|9602.5|9612.8|9602.8|9612.8|9602.8|9612.5|9602.5|2
1637557270000|2021-11-22 05:01:10|9612.4|9602.4|9612.5|9602.5|9612.8|9602.8|9612.4|9602.4|4
1637557290000|2021-11-22 05:01:30|9612.8|9602.8|9614|9604|9614.5|9604.5|9612.8|9602.8|5
1637557300000|2021-11-22 05:01:40|9613.6|9603.6|9613.6|9603.6|9613.6|9603.6|9613.6|9603.6|1
1637557310000|2021-11-22 05:01:50|9613.4|9603.4|9613|9603|9613.4|9603.4|9613|9603|2
1637557320000|2021-11-22 05:02:00|9613.4|9603.4|9612.6|9602.6|9613.4|9603.4|9612.6|9602.6|4
1637557330000|2021-11-22 05:02:10|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|1
1637557340000|2021-11-22 05:02:20|9612.6|9602.6|9612.8|9602.8|9613|9603|9612.6|9602.6|3
1637557350000|2021-11-22 05:02:30|9613|9603|9613.6|9603.6|9614.3|9604.3|9613|9603|4
1637557370000|2021-11-22 05:02:50|9613.4|9603.4|9612.6|9602.6|9613.4|9603.4|9612.6|9602.6|5
1637557380000|2021-11-22 05:03:00|9613|9603|9613|9603|9613|9603|9613|9603|1
1637557390000|2021-11-22 05:03:10|9612.6|9602.6|9612.4|9602.4|9612.6|9602.6|9612.4|9602.4|2
1637557400000|2021-11-22 05:03:20|9612.5|9602.5|9612.3|9602.3|9612.5|9602.5|9612.3|9602.3|2
1637557410000|2021-11-22 05:03:30|9612|9602|9612|9602|9612|9602|9612|9602|1
1637557420000|2021-11-22 05:03:40|9611.8|9601.8|9611.3|9601.3|9611.8|9601.8|9611.3|9601.3|3
1637557430000|2021-11-22 05:03:50|9611|9601|9609.6|9599.6|9611|9601|9609.6|9599.6|4
1637557440000|2021-11-22 05:04:00|9609.9|9599.9|9610.1|9600.1|9610.1|9600.1|9609.9|9599.9|2
1637557450000|2021-11-22 05:04:10|9609.9|9599.9|9609.9|9599.9|9610|9600|9609.9|9599.9|3
1637557460000|2021-11-22 05:04:20|9609.6|9599.6|9610.1|9600.1|9610.1|9600.1|9609.6|9599.6|4
1637557480000|2021-11-22 05:04:40|9609.9|9599.9|9609.5|9599.5|9609.9|9599.9|9609.5|9599.5|2
1637557500000|2021-11-22 05:05:00|9609.8|9599.8|9609.9|9599.9|9609.9|9599.9|9609.8|9599.8|2
1637557520000|2021-11-22 05:05:20|9609.6|9599.6|9610|9600|9610|9600|9609.6|9599.6|3
1637557530000|2021-11-22 05:05:30|9609.9|9599.9|9607|9597|9609.9|9599.9|9606.3|9596.3|6
1637557540000|2021-11-22 05:05:40|9606.8|9596.8|9606.5|9596.5|9606.8|9596.8|9606.5|9596.5|2
1637557550000|2021-11-22 05:05:50|9606.3|9596.3|9606.5|9596.5|9606.8|9596.8|9606.3|9596.3|3
1637557560000|2021-11-22 05:06:00|9606.8|9596.8|9606.5|9596.5|9606.8|9596.8|9606.5|9596.5|4
1637557570000|2021-11-22 05:06:10|9606.8|9596.8|9606.8|9596.8|9607.5|9597.5|9606.8|9596.8|5
1637557610000|2021-11-22 05:06:50|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1637557620000|2021-11-22 05:07:00|9606.3|9596.3|9606|9596|9606.3|9596.3|9606|9596|2
1637557630000|2021-11-22 05:07:10|9605.8|9595.8|9606|9596|9606|9596|9605.8|9595.8|4
1637557640000|2021-11-22 05:07:20|9605.8|9595.8|9606|9596|9606|9596|9605.8|9595.8|2
1637557660000|2021-11-22 05:07:40|9606.5|9596.5|9606.3|9596.3|9606.5|9596.5|9606.3|9596.3|2
1637557670000|2021-11-22 05:07:50|9606.5|9596.5|9606.3|9596.3|9606.5|9596.5|9606|9596|4
1637557680000|2021-11-22 05:08:00|9606.6|9596.6|9606.5|9596.5|9606.6|9596.6|9606.5|9596.5|2
1637557690000|2021-11-22 05:08:10|9606.3|9596.3|9606.3|9596.3|9606.5|9596.5|9606.3|9596.3|3
1637557720000|2021-11-22 05:08:40|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1637557730000|2021-11-22 05:08:50|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|1
1637557740000|2021-11-22 05:09:00|9606.5|9596.5|9606.8|9596.8|9606.8|9596.8|9606.5|9596.5|4
1637557750000|2021-11-22 05:09:10|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.3|9596.3|3
1637557760000|2021-11-22 05:09:20|9606.3|9596.3|9606.8|9596.8|9607|9597|9606.3|9596.3|5
1637557770000|2021-11-22 05:09:30|9607|9597|9606.8|9596.8|9607|9597|9606.8|9596.8|2
1637557780000|2021-11-22 05:09:40|9607|9597|9607.3|9597.3|9607.3|9597.3|9607|9597|4
1637557790000|2021-11-22 05:09:50|9607.5|9597.5|9607.9|9597.9|9607.9|9597.9|9607.5|9597.5|2
1637557800000|2021-11-22 05:10:00|9608.3|9598.3|9608.6|9598.6|9608.6|9598.6|9608.3|9598.3|2
1637557830000|2021-11-22 05:10:30|9608.4|9598.4|9608.6|9598.6|9608.6|9598.6|9608.4|9598.4|2
1637557860000|2021-11-22 05:11:00|9608.4|9598.4|9607.3|9597.3|9608.4|9598.4|9607|9597|4
1637557870000|2021-11-22 05:11:10|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1637557880000|2021-11-22 05:11:20|9607.6|9597.6|9606.8|9596.8|9607.6|9597.6|9606.8|9596.8|5
1637557890000|2021-11-22 05:11:30|9606.5|9596.5|9606.3|9596.3|9606.5|9596.5|9606|9596|3
1637557900000|2021-11-22 05:11:40|9606.5|9596.5|9607|9597|9607.3|9597.3|9606.5|9596.5|3
1637557910000|2021-11-22 05:11:50|9606.8|9596.8|9606.5|9596.5|9606.8|9596.8|9606.5|9596.5|2
1637557920000|2021-11-22 05:12:00|9606|9596|9606|9596|9606|9596|9606|9596|1
1637557950000|2021-11-22 05:12:30|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1637557960000|2021-11-22 05:12:40|9606.3|9596.3|9605.5|9595.5|9606.3|9596.3|9605.5|9595.5|3
1637557970000|2021-11-22 05:12:50|9606|9596|9606|9596|9606|9596|9606|9596|1
1637557980000|2021-11-22 05:13:00|9606.5|9596.5|9606|9596|9606.5|9596.5|9605.5|9595.5|4
1637557990000|2021-11-22 05:13:10|9606.3|9596.3|9605.9|9595.9|9606.9|9596.9|9605.9|9595.9|4
1637558020000|2021-11-22 05:13:40|9606.5|9596.5|9606.5|9596.5|9606.8|9596.8|9606.5|9596.5|3
1637558030000|2021-11-22 05:13:50|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|1
1637558040000|2021-11-22 05:14:00|9606.3|9596.3|9606.5|9596.5|9606.5|9596.5|9606|9596|5
1637558050000|2021-11-22 05:14:10|9606.6|9596.6|9607.3|9597.3|9607.3|9597.3|9606.6|9596.6|2
1637558060000|2021-11-22 05:14:20|9607|9597|9607|9597|9607|9597|9607|9597|1
1637558070000|2021-11-22 05:14:30|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1637558080000|2021-11-22 05:14:40|9606.8|9596.8|9607|9597|9607.3|9597.3|9606.8|9596.8|3
1637558090000|2021-11-22 05:14:50|9606.8|9596.8|9607|9597|9607|9597|9606.5|9596.5|3
1637558100000|2021-11-22 05:15:00|9606.8|9596.8|9606.5|9596.5|9606.8|9596.8|9606.5|9596.5|2
1637558130000|2021-11-22 05:15:30|9606.1|9596.1|9606.3|9596.3|9606.3|9596.3|9606.1|9596.1|2
1637558140000|2021-11-22 05:15:40|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1637558160000|2021-11-22 05:16:00|9606.3|9596.3|9607|9597|9607|9597|9605.9|9595.9|4
1637558190000|2021-11-22 05:16:30|9606.8|9596.8|9606|9596|9606.8|9596.8|9606|9596|2
1637558200000|2021-11-22 05:16:40|9607.3|9597.3|9606.5|9596.5|9607.3|9597.3|9606.5|9596.5|4
1637558210000|2021-11-22 05:16:50|9606.3|9596.3|9606.3|9596.3|9606.5|9596.5|9606.3|9596.3|3
1637558220000|2021-11-22 05:17:00|9606|9596|9606|9596|9606|9596|9606|9596|1
1637558250000|2021-11-22 05:17:30|9605.5|9595.5|9602.4|9592.4|9605.5|9595.5|9602.3|9592.3|3
1637558260000|2021-11-22 05:17:40|9602.9|9592.9|9602.6|9592.6|9602.9|9592.9|9602.6|9592.6|2
1637558280000|2021-11-22 05:18:00|9602.4|9592.4|9601.8|9591.8|9602.4|9592.4|9601.8|9591.8|9
1637558290000|2021-11-22 05:18:10|9602.3|9592.3|9601.5|9591.5|9602.3|9592.3|9601.5|9591.5|4
1637558300000|2021-11-22 05:18:20|9601.8|9591.8|9602|9592|9602.3|9592.3|9601.8|9591.8|6
1637558310000|2021-11-22 05:18:30|9602.3|9592.3|9601.8|9591.8|9602.3|9592.3|9601.8|9591.8|3
1637558320000|2021-11-22 05:18:40|9602|9592|9602|9592|9602|9592|9602|9592|1
1637558340000|2021-11-22 05:19:00|9602.5|9592.5|9604.8|9594.8|9605|9595|9602.5|9592.5|7
1637558380000|2021-11-22 05:19:40|9604.5|9594.5|9603.8|9593.8|9604.5|9594.5|9603.8|9593.8|5
1637558390000|2021-11-22 05:19:50|9603.5|9593.5|9604.3|9594.3|9604.5|9594.5|9603.5|9593.5|6
1637558400000|2021-11-22 05:20:00|9604|9594|9604.3|9594.3|9604.3|9594.3|9603.5|9593.5|7
1637558410000|2021-11-22 05:20:10|9604.1|9594.1|9602.3|9592.3|9604.4|9594.4|9602.3|9592.3|4
1637558470000|2021-11-22 05:21:10|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|1
1637558490000|2021-11-22 05:21:30|9602.4|9592.4|9602.1|9592.1|9602.4|9592.4|9602.1|9592.1|2
1637558500000|2021-11-22 05:21:40|9602.5|9592.5|9602.9|9592.9|9602.9|9592.9|9602.5|9592.5|2
1637558570000|2021-11-22 05:22:50|9603.3|9593.3|9605.8|9595.8|9605.8|9595.8|9603.3|9593.3|2
1637558580000|2021-11-22 05:23:00|9605.5|9595.5|9605.5|9595.5|9605.8|9595.8|9605.5|9595.5|3
1637558590000|2021-11-22 05:23:10|9605.3|9595.3|9605.5|9595.5|9605.9|9595.9|9605.3|9595.3|3
1637558620000|2021-11-22 05:23:40|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|1
1637558630000|2021-11-22 05:23:50|9605.5|9595.5|9605.3|9595.3|9605.5|9595.5|9605.3|9595.3|2
1637558640000|2021-11-22 05:24:00|9605.9|9595.9|9607.3|9597.3|9607.3|9597.3|9605.9|9595.9|6
1637558660000|2021-11-22 05:24:20|9607|9597|9605.8|9595.8|9607|9597|9605.8|9595.8|4
1637558670000|2021-11-22 05:24:30|9605.5|9595.5|9605.3|9595.3|9605.5|9595.5|9605.3|9595.3|2
1637558680000|2021-11-22 05:24:40|9605.6|9595.6|9604.8|9594.8|9606|9596|9604.8|9594.8|6
1637558710000|2021-11-22 05:25:10|9604.9|9594.9|9605.8|9595.8|9606.3|9596.3|9604.9|9594.9|4
1637558720000|2021-11-22 05:25:20|9606|9596|9606.4|9596.4|9606.4|9596.4|9606|9596|2
1637558750000|2021-11-22 05:25:50|9606|9596|9606.4|9596.4|9606.4|9596.4|9606|9596|2
1637558760000|2021-11-22 05:26:00|9606.1|9596.1|9606.1|9596.1|9606.4|9596.4|9606.1|9596.1|7
1637558770000|2021-11-22 05:26:10|9606.4|9596.4|9606.1|9596.1|9606.4|9596.4|9606.1|9596.1|2
1637558780000|2021-11-22 05:26:20|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|9606.1|9596.1|3
1637558790000|2021-11-22 05:26:30|9606.8|9596.8|9606|9596|9606.8|9596.8|9605.8|9595.8|10
1637558800000|2021-11-22 05:26:40|9605.8|9595.8|9607.6|9597.6|9607.8|9597.8|9605.8|9595.8|8
1637558820000|2021-11-22 05:27:00|9607.8|9597.8|9608.3|9598.3|9608.3|9598.3|9607.8|9597.8|2
1637558830000|2021-11-22 05:27:10|9608|9598|9607.4|9597.4|9608|9598|9607.4|9597.4|3
1637558850000|2021-11-22 05:27:30|9607|9597|9606.4|9596.4|9607|9597|9606|9596|6
1637558880000|2021-11-22 05:28:00|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|1
1637558890000|2021-11-22 05:28:10|9607|9597|9607|9597|9607|9597|9607|9597|1
1637558900000|2021-11-22 05:28:20|9606.8|9596.8|9606|9596|9606.8|9596.8|9606|9596|3
1637558910000|2021-11-22 05:28:30|9605.8|9595.8|9604.3|9594.3|9605.8|9595.8|9604.3|9594.3|3
1637558920000|2021-11-22 05:28:40|9603.5|9593.5|9602.8|9592.8|9603.5|9593.5|9602.8|9592.8|4
1637558930000|2021-11-22 05:28:50|9602.6|9592.6|9601.8|9591.8|9602.6|9592.6|9601.3|9591.3|7
1637558940000|2021-11-22 05:29:00|9602.1|9592.1|9603|9593|9603.5|9593.5|9602.1|9592.1|4
1637558950000|2021-11-22 05:29:10|9602.8|9592.8|9603|9593|9603|9593|9602.8|9592.8|2
1637558970000|2021-11-22 05:29:30|9603.3|9593.3|9604.3|9594.3|9604.5|9594.5|9603.3|9593.3|7
1637558980000|2021-11-22 05:29:40|9604.5|9594.5|9605|9595|9605|9595|9604.5|9594.5|5
1637558990000|2021-11-22 05:29:50|9605.3|9595.3|9604.6|9594.6|9605.3|9595.3|9604.6|9594.6|3
1637559000000|2021-11-22 05:30:00|9605.1|9595.1|9600.5|9590.5|9606.5|9596.5|9600.5|9590.5|20
1637559010000|2021-11-22 05:30:10|9600.1|9590.1|9587.9|9577.9|9600.1|9590.1|9587.4|9577.4|22
1637559020000|2021-11-22 05:30:20|9588|9578|9587.6|9577.6|9590.4|9580.4|9587.1|9577.1|13
1637559030000|2021-11-22 05:30:30|9587.8|9577.8|9590.4|9580.4|9590.4|9580.4|9587.8|9577.8|10
1637559040000|2021-11-22 05:30:40|9589.8|9579.8|9590.1|9580.1|9591.3|9581.3|9589.5|9579.5|8
1637559050000|2021-11-22 05:30:50|9590.3|9580.3|9591.3|9581.3|9591.3|9581.3|9590|9580|5
1637559060000|2021-11-22 05:31:00|9592.1|9582.1|9595.9|9585.9|9595.9|9585.9|9591.8|9581.8|8
1637559070000|2021-11-22 05:31:10|9595.5|9585.5|9595.8|9585.8|9596|9586|9593.8|9583.8|11
1637559080000|2021-11-22 05:31:20|9596|9586|9596.1|9586.1|9596.8|9586.8|9596|9586|5
1637559090000|2021-11-22 05:31:30|9595.6|9585.6|9592.1|9582.1|9595.6|9585.6|9592|9582|8
1637559100000|2021-11-22 05:31:40|9592.5|9582.5|9589.8|9579.8|9592.5|9582.5|9589.3|9579.3|6
1637559110000|2021-11-22 05:31:50|9589.9|9579.9|9593|9583|9593.6|9583.6|9589.9|9579.9|9
1637559120000|2021-11-22 05:32:00|9594|9584|9597.1|9587.1|9597.1|9587.1|9594|9584|8
1637559130000|2021-11-22 05:32:10|9597.6|9587.6|9595.8|9585.8|9597.6|9587.6|9595.8|9585.8|5
1637559140000|2021-11-22 05:32:20|9595.3|9585.3|9595.6|9585.6|9595.6|9585.6|9594.9|9584.9|4
1637559150000|2021-11-22 05:32:30|9596.8|9586.8|9598.6|9588.6|9598.6|9588.6|9596.8|9586.8|10
1637559160000|2021-11-22 05:32:40|9598.8|9588.8|9603|9593|9603.3|9593.3|9598.8|9588.8|11
1637559170000|2021-11-22 05:32:50|9603.3|9593.3|9601.6|9591.6|9603.3|9593.3|9601.6|9591.6|6
1637559180000|2021-11-22 05:33:00|9601.4|9591.4|9599.5|9589.5|9601.4|9591.4|9599.5|9589.5|5
1637559190000|2021-11-22 05:33:10|9599|9589|9595.8|9585.8|9599|9589|9594.5|9584.5|16
1637559200000|2021-11-22 05:33:20|9595.9|9585.9|9600.4|9590.4|9601.1|9591.1|9595.6|9585.6|9
1637559210000|2021-11-22 05:33:30|9600.9|9590.9|9602.1|9592.1|9602.5|9592.5|9600.9|9590.9|8
1637559220000|2021-11-22 05:33:40|9602.3|9592.3|9602.9|9592.9|9602.9|9592.9|9602.3|9592.3|3
1637559230000|2021-11-22 05:33:50|9602.6|9592.6|9603.6|9593.6|9604|9594|9602.4|9592.4|7
1637559240000|2021-11-22 05:34:00|9603.5|9593.5|9605.5|9595.5|9605.5|9595.5|9603.1|9593.1|8
1637559250000|2021-11-22 05:34:10|9605.8|9595.8|9607.6|9597.6|9607.6|9597.6|9605.8|9595.8|3
1637559260000|2021-11-22 05:34:20|9607.4|9597.4|9605|9595|9607.4|9597.4|9605|9595|6
1637559270000|2021-11-22 05:34:30|9605.1|9595.1|9605.1|9595.1|9605.9|9595.9|9605.1|9595.1|6
1637559280000|2021-11-22 05:34:40|9604.8|9594.8|9602.5|9592.5|9604.8|9594.8|9602.5|9592.5|6
1637559290000|2021-11-22 05:34:50|9602.8|9592.8|9603.1|9593.1|9605.4|9595.4|9602.8|9592.8|21
1637559300000|2021-11-22 05:35:00|9604.1|9594.1|9604.3|9594.3|9606.6|9596.6|9603.5|9593.5|18
1637559310000|2021-11-22 05:35:10|9604.5|9594.5|9599.9|9589.9|9604.5|9594.5|9599.9|9589.9|12
1637559320000|2021-11-22 05:35:20|9599.8|9589.8|9597.8|9587.8|9599.8|9589.8|9595.4|9585.4|23
1637559330000|2021-11-22 05:35:30|9597.3|9587.3|9596|9586|9597.3|9587.3|9595.1|9585.1|7
1637559340000|2021-11-22 05:35:40|9595.8|9585.8|9593.5|9583.5|9595.8|9585.8|9592.5|9582.5|7
1637559350000|2021-11-22 05:35:50|9593.4|9583.4|9592.8|9582.8|9593.4|9583.4|9591.6|9581.6|9
1637559360000|2021-11-22 05:36:00|9593.6|9583.6|9594.4|9584.4|9594.8|9584.8|9593.3|9583.3|16
1637559370000|2021-11-22 05:36:10|9594.6|9584.6|9593.4|9583.4|9594.6|9584.6|9592.5|9582.5|15
1637559380000|2021-11-22 05:36:20|9593.1|9583.1|9592.4|9582.4|9593.1|9583.1|9592.4|9582.4|8
1637559390000|2021-11-22 05:36:30|9592.6|9582.6|9592.1|9582.1|9592.8|9582.8|9591.8|9581.8|10
1637559400000|2021-11-22 05:36:40|9591.8|9581.8|9591.8|9581.8|9593|9583|9591.8|9581.8|8
1637559410000|2021-11-22 05:36:50|9592.1|9582.1|9591.4|9581.4|9592.1|9582.1|9590.9|9580.9|10
1637559420000|2021-11-22 05:37:00|9590.9|9580.9|9589.5|9579.5|9590.9|9580.9|9589.5|9579.5|12
1637559430000|2021-11-22 05:37:10|9590.1|9580.1|9590|9580|9590.1|9580.1|9588.1|9578.1|8
1637559440000|2021-11-22 05:37:20|9590.3|9580.3|9590.3|9580.3|9590.6|9580.6|9589.9|9579.9|5
1637559460000|2021-11-22 05:37:40|9589.9|9579.9|9591.3|9581.3|9591.3|9581.3|9589.6|9579.6|5
1637559470000|2021-11-22 05:37:50|9589.8|9579.8|9589.8|9579.8|9589.8|9579.8|9589.8|9579.8|1
1637559480000|2021-11-22 05:38:00|9590.5|9580.5|9592.8|9582.8|9592.8|9582.8|9590.5|9580.5|7
1637559490000|2021-11-22 05:38:10|9593.3|9583.3|9593|9583|9593.3|9583.3|9593|9583|2
1637559500000|2021-11-22 05:38:20|9592.8|9582.8|9592.5|9582.5|9592.8|9582.8|9591.9|9581.9|4
1637559510000|2021-11-22 05:38:30|9592|9582|9589.3|9579.3|9592|9582|9588.3|9578.3|9
1637559520000|2021-11-22 05:38:40|9589.8|9579.8|9587.8|9577.8|9589.8|9579.8|9587.8|9577.8|5
1637559530000|2021-11-22 05:38:50|9588.5|9578.5|9589|9579|9589|9579|9588.5|9578.5|2
1637559540000|2021-11-22 05:39:00|9589.1|9579.1|9591.9|9581.9|9592.3|9582.3|9589.1|9579.1|8
1637559550000|2021-11-22 05:39:10|9592.1|9582.1|9592.6|9582.6|9593|9583|9592.1|9582.1|5
1637559560000|2021-11-22 05:39:20|9591.9|9581.9|9592|9582|9592|9582|9591.9|9581.9|2
1637559570000|2021-11-22 05:39:30|9591.9|9581.9|9593.1|9583.1|9593.1|9583.1|9591.6|9581.6|5
1637559580000|2021-11-22 05:39:40|9593.5|9583.5|9594.8|9584.8|9594.8|9584.8|9593.1|9583.1|6
1637559590000|2021-11-22 05:39:50|9595.3|9585.3|9595.3|9585.3|9596.5|9586.5|9595.3|9585.3|8
1637559600000|2021-11-22 05:40:00|9595.1|9585.1|9594.6|9584.6|9595.1|9585.1|9594.6|9584.6|3
1637559610000|2021-11-22 05:40:10|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|1
1637559620000|2021-11-22 05:40:20|9594.1|9584.1|9593.3|9583.3|9594.1|9584.1|9593.3|9583.3|2
1637559630000|2021-11-22 05:40:30|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|1
1637559640000|2021-11-22 05:40:40|9593.6|9583.6|9593.4|9583.4|9593.6|9583.6|9593.4|9583.4|2
1637559650000|2021-11-22 05:40:50|9594.9|9584.9|9595.4|9585.4|9595.9|9585.9|9594.9|9584.9|3
1637559660000|2021-11-22 05:41:00|9595.1|9585.1|9596.9|9586.9|9596.9|9586.9|9595.1|9585.1|7
1637559670000|2021-11-22 05:41:10|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|1
1637559680000|2021-11-22 05:41:20|9598.3|9588.3|9600.5|9590.5|9600.5|9590.5|9598.3|9588.3|8
1637559690000|2021-11-22 05:41:30|9600|9590|9598.9|9588.9|9600.3|9590.3|9598.9|9588.9|5
1637559700000|2021-11-22 05:41:40|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9599.9|9589.9|4
1637559710000|2021-11-22 05:41:50|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1637559720000|2021-11-22 05:42:00|9601.1|9591.1|9599|9589|9602|9592|9599|9589|8
1637559730000|2021-11-22 05:42:10|9598.6|9588.6|9599|9589|9599.5|9589.5|9598.6|9588.6|4
1637559740000|2021-11-22 05:42:20|9598.8|9588.8|9596.8|9586.8|9598.8|9588.8|9596.8|9586.8|8
1637559750000|2021-11-22 05:42:30|9597.3|9587.3|9596.3|9586.3|9597.8|9587.8|9596.3|9586.3|5
1637559770000|2021-11-22 05:42:50|9597|9587|9597|9587|9597|9587|9597|9587|1
1637559780000|2021-11-22 05:43:00|9597.9|9587.9|9599.5|9589.5|9599.9|9589.9|9597.9|9587.9|8
1637559790000|2021-11-22 05:43:10|9600.3|9590.3|9599.9|9589.9|9600.3|9590.3|9599.9|9589.9|2
1637559800000|2021-11-22 05:43:20|9598.5|9588.5|9598.4|9588.4|9598.5|9588.5|9598.4|9588.4|2
1637559820000|2021-11-22 05:43:40|9597.8|9587.8|9597.6|9587.6|9597.8|9587.8|9597.5|9587.5|4
1637559830000|2021-11-22 05:43:50|9598|9588|9597.8|9587.8|9598.3|9588.3|9596.6|9586.6|8
1637559840000|2021-11-22 05:44:00|9598|9588|9598.4|9588.4|9598.4|9588.4|9598|9588|2
1637559850000|2021-11-22 05:44:10|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|1
1637559860000|2021-11-22 05:44:20|9599.6|9589.6|9601|9591|9601|9591|9599.6|9589.6|3
1637559870000|2021-11-22 05:44:30|9601.6|9591.6|9601.3|9591.3|9602.4|9592.4|9601.3|9591.3|8
1637559880000|2021-11-22 05:44:40|9601|9591|9600|9590|9601|9591|9600|9590|6
1637559890000|2021-11-22 05:44:50|9599.8|9589.8|9601.5|9591.5|9601.5|9591.5|9599.6|9589.6|7
1637559900000|2021-11-22 05:45:00|9600.8|9590.8|9602.3|9592.3|9602.3|9592.3|9600.5|9590.5|9
1637559910000|2021-11-22 05:45:10|9603.4|9593.4|9604.4|9594.4|9604.6|9594.6|9603.4|9593.4|6
1637559920000|2021-11-22 05:45:20|9604.1|9594.1|9603.3|9593.3|9605.1|9595.1|9603.3|9593.3|9
1637559930000|2021-11-22 05:45:30|9602.8|9592.8|9601.8|9591.8|9602.8|9592.8|9601.5|9591.5|4
1637559940000|2021-11-22 05:45:40|9602.3|9592.3|9601.4|9591.4|9602.3|9592.3|9601.4|9591.4|2
1637559950000|2021-11-22 05:45:50|9600.4|9590.4|9600.3|9590.3|9600.4|9590.4|9600.3|9590.3|2
1637559960000|2021-11-22 05:46:00|9600|9590|9599.1|9589.1|9600|9590|9598.9|9588.9|3
1637559970000|2021-11-22 05:46:10|9599|9589|9599.8|9589.8|9599.8|9589.8|9598.4|9588.4|7
1637559980000|2021-11-22 05:46:20|9599.4|9589.4|9600.1|9590.1|9600.1|9590.1|9599.4|9589.4|3
1637559990000|2021-11-22 05:46:30|9600.4|9590.4|9600.8|9590.8|9600.8|9590.8|9600|9590|5
1637560000000|2021-11-22 05:46:40|9601.3|9591.3|9599.3|9589.3|9601.3|9591.3|9599.1|9589.1|8
1637560010000|2021-11-22 05:46:50|9598.9|9588.9|9598.6|9588.6|9598.9|9588.9|9598.5|9588.5|3
1637560020000|2021-11-22 05:47:00|9598.3|9588.3|9596|9586|9598.3|9588.3|9595.6|9585.6|7
1637560030000|2021-11-22 05:47:10|9596.1|9586.1|9597.1|9587.1|9597.8|9587.8|9596.1|9586.1|5
1637560040000|2021-11-22 05:47:20|9596.6|9586.6|9595|9585|9596.6|9586.6|9595|9585|6
1637560050000|2021-11-22 05:47:30|9595.5|9585.5|9594.8|9584.8|9595.5|9585.5|9594.8|9584.8|4
1637560060000|2021-11-22 05:47:40|9595.1|9585.1|9595.6|9585.6|9595.6|9585.6|9595.1|9585.1|2
1637560070000|2021-11-22 05:47:50|9595.9|9585.9|9594.9|9584.9|9596.4|9586.4|9594.3|9584.3|6
1637560080000|2021-11-22 05:48:00|9594.4|9584.4|9594.3|9584.3|9594.5|9584.5|9594.3|9584.3|3
1637560090000|2021-11-22 05:48:10|9594.5|9584.5|9593.8|9583.8|9594.5|9584.5|9593.5|9583.5|5
1637560100000|2021-11-22 05:48:20|9593.5|9583.5|9589.1|9579.1|9593.5|9583.5|9588.8|9578.8|10
1637560110000|2021-11-22 05:48:30|9588.9|9578.9|9589|9579|9589.4|9579.4|9587.9|9577.9|7
1637560120000|2021-11-22 05:48:40|9589.3|9579.3|9589.6|9579.6|9589.6|9579.6|9588.8|9578.8|5
1637560130000|2021-11-22 05:48:50|9590|9580|9588.5|9578.5|9590|9580|9588.5|9578.5|5
1637560140000|2021-11-22 05:49:00|9588.9|9578.9|9589.3|9579.3|9589.3|9579.3|9588.9|9578.9|4
1637560150000|2021-11-22 05:49:10|9589|9579|9589|9579|9589|9579|9589|9579|1
1637560160000|2021-11-22 05:49:20|9589.4|9579.4|9589.9|9579.9|9590.8|9580.8|9589.4|9579.4|6
1637560170000|2021-11-22 05:49:30|9589.4|9579.4|9591|9581|9591|9581|9589.4|9579.4|6
1637560180000|2021-11-22 05:49:40|9590.8|9580.8|9595.6|9585.6|9596.3|9586.3|9590.8|9580.8|20
1637560190000|2021-11-22 05:49:50|9596.1|9586.1|9596.1|9586.1|9596.6|9586.6|9595.5|9585.5|7
1637560200000|2021-11-22 05:50:00|9596.4|9586.4|9598.5|9588.5|9598.8|9588.8|9596.4|9586.4|12
1637560210000|2021-11-22 05:50:10|9598.1|9588.1|9598.8|9588.8|9599.4|9589.4|9596.9|9586.9|15
1637560220000|2021-11-22 05:50:20|9598.3|9588.3|9600|9590|9600.5|9590.5|9598|9588|11
1637560230000|2021-11-22 05:50:30|9600.3|9590.3|9600.5|9590.5|9601.3|9591.3|9600.3|9590.3|5
1637560240000|2021-11-22 05:50:40|9600.9|9590.9|9600.9|9590.9|9602|9592|9600.9|9590.9|7
1637560250000|2021-11-22 05:50:50|9600.6|9590.6|9601.8|9591.8|9602|9592|9600.6|9590.6|5
1637560260000|2021-11-22 05:51:00|9601.9|9591.9|9600.8|9590.8|9603.3|9593.3|9600.8|9590.8|8
1637560270000|2021-11-22 05:51:10|9600|9590|9600|9590|9600.3|9590.3|9598.5|9588.5|9
1637560280000|2021-11-22 05:51:20|9599.6|9589.6|9599.9|9589.9|9600.3|9590.3|9598.6|9588.6|7
1637560290000|2021-11-22 05:51:30|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|1
1637560300000|2021-11-22 05:51:40|9599.8|9589.8|9602.5|9592.5|9602.5|9592.5|9599.8|9589.8|9
1637560310000|2021-11-22 05:51:50|9603|9593|9601.3|9591.3|9603|9593|9600.6|9590.6|9
1637560320000|2021-11-22 05:52:00|9601|9591|9599.8|9589.8|9602.1|9592.1|9599.8|9589.8|9
1637560330000|2021-11-22 05:52:10|9600|9590|9599.3|9589.3|9601.3|9591.3|9599.3|9589.3|12
1637560340000|2021-11-22 05:52:20|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.1|9588.1|3
1637560350000|2021-11-22 05:52:30|9598.1|9588.1|9597.5|9587.5|9598.1|9588.1|9597.5|9587.5|3
1637560360000|2021-11-22 05:52:40|9597.3|9587.3|9597.5|9587.5|9597.5|9587.5|9597.3|9587.3|2
1637560370000|2021-11-22 05:52:50|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597|9587|3
1637560380000|2021-11-22 05:53:00|9597|9587|9597|9587|9597|9587|9597|9587|1
1637560390000|2021-11-22 05:53:10|9596.3|9586.3|9596.3|9586.3|9597.5|9587.5|9596.3|9586.3|5
1637560400000|2021-11-22 05:53:20|9596|9586|9595.5|9585.5|9596|9586|9595.5|9585.5|2
1637560410000|2021-11-22 05:53:30|9595|9585|9594.8|9584.8|9595|9585|9594.8|9584.8|4
1637560420000|2021-11-22 05:53:40|9594.5|9584.5|9592.1|9582.1|9594.5|9584.5|9592|9582|6
1637560430000|2021-11-22 05:53:50|9591.9|9581.9|9592.8|9582.8|9592.8|9582.8|9591.9|9581.9|4
1637560440000|2021-11-22 05:54:00|9593.5|9583.5|9593.1|9583.1|9593.9|9583.9|9593.1|9583.1|4
1637560450000|2021-11-22 05:54:10|9593.8|9583.8|9593.9|9583.9|9594.3|9584.3|9593.8|9583.8|3
1637560460000|2021-11-22 05:54:20|9594.3|9584.3|9595.1|9585.1|9595.1|9585.1|9594.3|9584.3|3
1637560470000|2021-11-22 05:54:30|9595.3|9585.3|9596.4|9586.4|9596.6|9586.6|9595.3|9585.3|4
1637560480000|2021-11-22 05:54:40|9597|9587|9597|9587|9597|9587|9597|9587|1
1637560490000|2021-11-22 05:54:50|9597.5|9587.5|9598.1|9588.1|9598.4|9588.4|9597.5|9587.5|4
1637560500000|2021-11-22 05:55:00|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|1
1637560520000|2021-11-22 05:55:20|9598.3|9588.3|9599.8|9589.8|9599.8|9589.8|9598.3|9588.3|7
1637560530000|2021-11-22 05:55:30|9599.9|9589.9|9598.8|9588.8|9599.9|9589.9|9598.8|9588.8|4
1637560540000|2021-11-22 05:55:40|9599.1|9589.1|9599.1|9589.1|9599.1|9589.1|9599.1|9589.1|1
1637560550000|2021-11-22 05:55:50|9599.5|9589.5|9599.9|9589.9|9599.9|9589.9|9599.5|9589.5|3
1637560560000|2021-11-22 05:56:00|9599.8|9589.8|9598.9|9588.9|9599.8|9589.8|9598.9|9588.9|4
1637560570000|2021-11-22 05:56:10|9598.4|9588.4|9598.4|9588.4|9598.9|9588.9|9598.1|9588.1|6
1637560580000|2021-11-22 05:56:20|9598.5|9588.5|9598.1|9588.1|9599.5|9589.5|9598.1|9588.1|7
1637560600000|2021-11-22 05:56:40|9598.3|9588.3|9597.8|9587.8|9598.6|9588.6|9597.8|9587.8|4
1637560610000|2021-11-22 05:56:50|9597|9587|9595|9585|9597|9587|9595|9585|6
1637560620000|2021-11-22 05:57:00|9595.3|9585.3|9596|9586|9596|9586|9595.3|9585.3|5
1637560630000|2021-11-22 05:57:10|9596.4|9586.4|9596.8|9586.8|9596.8|9586.8|9596.4|9586.4|2
1637560650000|2021-11-22 05:57:30|9597.1|9587.1|9598.3|9588.3|9598.3|9588.3|9597.1|9587.1|4
1637560660000|2021-11-22 05:57:40|9597.9|9587.9|9598.4|9588.4|9598.4|9588.4|9597.5|9587.5|5
1637560670000|2021-11-22 05:57:50|9599.3|9589.3|9597.5|9587.5|9599.3|9589.3|9597.5|9587.5|5
1637560680000|2021-11-22 05:58:00|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9596.5|9586.5|5
1637560690000|2021-11-22 05:58:10|9597.5|9587.5|9597.9|9587.9|9597.9|9587.9|9597.5|9587.5|2
1637560700000|2021-11-22 05:58:20|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1637560720000|2021-11-22 05:58:40|9598.4|9588.4|9598.6|9588.6|9598.6|9588.6|9597.4|9587.4|4
1637560750000|2021-11-22 05:59:10|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1637560760000|2021-11-22 05:59:20|9599.8|9589.8|9599.5|9589.5|9599.8|9589.8|9599.5|9589.5|2
1637560770000|2021-11-22 05:59:30|9599.8|9589.8|9600|9590|9600|9590|9599.8|9589.8|2
1637560780000|2021-11-22 05:59:40|9600.6|9590.6|9601.4|9591.4|9601.4|9591.4|9600.6|9590.6|3
1637560790000|2021-11-22 05:59:50|9601.8|9591.8|9604.1|9594.1|9604.1|9594.1|9601.8|9591.8|5
1637560800000|2021-11-22 06:00:00|9603.9|9593.9|9604.4|9594.4|9607|9597|9603.9|9593.9|14
1637560810000|2021-11-22 06:00:10|9603.9|9593.9|9605.3|9595.3|9605.4|9595.4|9603.9|9593.9|7
1637560820000|2021-11-22 06:00:20|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|1
1637560830000|2021-11-22 06:00:30|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|9605|9595|3
1637560840000|2021-11-22 06:00:40|9605|9595|9605.1|9595.1|9605.1|9595.1|9605|9595|2
1637560850000|2021-11-22 06:00:50|9604.6|9594.6|9605.6|9595.6|9605.6|9595.6|9604.6|9594.6|3
1637560860000|2021-11-22 06:01:00|9605|9595|9603.4|9593.4|9605.3|9595.3|9603.3|9593.3|13
1637560870000|2021-11-22 06:01:10|9602.9|9592.9|9603.3|9593.3|9603.5|9593.5|9601.8|9591.8|12
1637560880000|2021-11-22 06:01:20|9602.9|9592.9|9603.1|9593.1|9603.1|9593.1|9602.5|9592.5|5
1637560890000|2021-11-22 06:01:30|9603.6|9593.6|9604.3|9594.3|9604.8|9594.8|9603.4|9593.4|11
1637560900000|2021-11-22 06:01:40|9603.6|9593.6|9603.8|9593.8|9604.3|9594.3|9603.5|9593.5|7
1637560910000|2021-11-22 06:01:50|9604|9594|9605.5|9595.5|9605.5|9595.5|9603.5|9593.5|8
1637560920000|2021-11-22 06:02:00|9605.8|9595.8|9606|9596|9606|9596|9605.8|9595.8|2
1637560930000|2021-11-22 06:02:10|9606.4|9596.4|9607.6|9597.6|9607.8|9597.8|9606.4|9596.4|6
1637560940000|2021-11-22 06:02:20|9607.3|9597.3|9607|9597|9607.3|9597.3|9607|9597|2
1637560950000|2021-11-22 06:02:30|9606.9|9596.9|9605.6|9595.6|9607.1|9597.1|9605.1|9595.1|11
1637560960000|2021-11-22 06:02:40|9605.9|9595.9|9605.9|9595.9|9607.3|9597.3|9605.9|9595.9|6
1637560980000|2021-11-22 06:03:00|9607|9597|9605.6|9595.6|9607.3|9597.3|9605.6|9595.6|7
1637560990000|2021-11-22 06:03:10|9605.4|9595.4|9603.4|9593.4|9605.8|9595.8|9603.4|9593.4|8
1637561000000|2021-11-22 06:03:20|9604|9594|9603.3|9593.3|9604.5|9594.5|9602|9592|14
1637561010000|2021-11-22 06:03:30|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1637561020000|2021-11-22 06:03:40|9603.3|9593.3|9602.6|9592.6|9603.3|9593.3|9602.6|9592.6|2
1637561030000|2021-11-22 06:03:50|9602.9|9592.9|9603.4|9593.4|9603.8|9593.8|9601.8|9591.8|8
1637561040000|2021-11-22 06:04:00|9603.1|9593.1|9602.5|9592.5|9603.8|9593.8|9602|9592|6
1637561050000|2021-11-22 06:04:10|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|1
1637561080000|2021-11-22 06:04:40|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|1
1637561100000|2021-11-22 06:05:00|9603.4|9593.4|9604.5|9594.5|9604.5|9594.5|9603.4|9593.4|3
1637561110000|2021-11-22 06:05:10|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|1
1637561120000|2021-11-22 06:05:20|9604.8|9594.8|9603.9|9593.9|9604.8|9594.8|9602.8|9592.8|8
1637561130000|2021-11-22 06:05:30|9604.3|9594.3|9605.4|9595.4|9605.5|9595.5|9604.1|9594.1|6
1637561140000|2021-11-22 06:05:40|9603.9|9593.9|9605.3|9595.3|9605.6|9595.6|9603.9|9593.9|6
1637561150000|2021-11-22 06:05:50|9604|9594|9603.4|9593.4|9604|9594|9603.4|9593.4|3
1637561160000|2021-11-22 06:06:00|9603.6|9593.6|9605.5|9595.5|9605.5|9595.5|9603.6|9593.6|5
1637561170000|2021-11-22 06:06:10|9604.4|9594.4|9605.5|9595.5|9605.6|9595.6|9604.1|9594.1|9
1637561180000|2021-11-22 06:06:20|9604.4|9594.4|9605.5|9595.5|9605.5|9595.5|9604.4|9594.4|4
1637561190000|2021-11-22 06:06:30|9605.3|9595.3|9605.5|9595.5|9605.5|9595.5|9605.3|9595.3|2
1637561200000|2021-11-22 06:06:40|9605.3|9595.3|9605|9595|9605.3|9595.3|9605|9595|2
1637561210000|2021-11-22 06:06:50|9605.3|9595.3|9604.6|9594.6|9605.5|9595.5|9604.6|9594.6|4
1637561220000|2021-11-22 06:07:00|9604.4|9594.4|9604.1|9594.1|9604.4|9594.4|9604.1|9594.1|2
1637561230000|2021-11-22 06:07:10|9603.8|9593.8|9602.4|9592.4|9603.8|9593.8|9602.4|9592.4|4
1637561250000|2021-11-22 06:07:30|9602.1|9592.1|9601.8|9591.8|9602.1|9592.1|9601.8|9591.8|2
1637561260000|2021-11-22 06:07:40|9602.3|9592.3|9603.5|9593.5|9603.8|9593.8|9602.3|9592.3|4
1637561280000|2021-11-22 06:08:00|9604.3|9594.3|9603.8|9593.8|9604.3|9594.3|9603.8|9593.8|2
1637561290000|2021-11-22 06:08:10|9603.3|9593.3|9601|9591|9603.3|9593.3|9601|9591|4
1637561300000|2021-11-22 06:08:20|9600.4|9590.4|9599.8|9589.8|9600.5|9590.5|9599.5|9589.5|5
1637561310000|2021-11-22 06:08:30|9599.9|9589.9|9600.5|9590.5|9600.5|9590.5|9599.9|9589.9|3
1637561320000|2021-11-22 06:08:40|9600|9590|9600.5|9590.5|9601.3|9591.3|9599.6|9589.6|14
1637561330000|2021-11-22 06:08:50|9599.8|9589.8|9598.6|9588.6|9601|9591|9598.6|9588.6|9
1637561340000|2021-11-22 06:09:00|9599.5|9589.5|9598.3|9588.3|9599.5|9589.5|9598.3|9588.3|6
1637561350000|2021-11-22 06:09:10|9598.1|9588.1|9597.1|9587.1|9598.5|9588.5|9596.8|9586.8|9
1637561360000|2021-11-22 06:09:20|9598|9588|9597.9|9587.9|9599|9589|9597.1|9587.1|6
1637561370000|2021-11-22 06:09:30|9598|9588|9601.3|9591.3|9601.3|9591.3|9598|9588|23
1637561380000|2021-11-22 06:09:40|9600.5|9590.5|9600.5|9590.5|9600.8|9590.8|9600.5|9590.5|3
1637561400000|2021-11-22 06:10:00|9600.9|9590.9|9604|9594|9605.4|9595.4|9600.9|9590.9|20
1637561420000|2021-11-22 06:10:20|9603.3|9593.3|9603.8|9593.8|9603.8|9593.8|9602.9|9592.9|9
1637561430000|2021-11-22 06:10:30|9602.9|9592.9|9603.8|9593.8|9604.5|9594.5|9602.9|9592.9|21
1637561440000|2021-11-22 06:10:40|9603.9|9593.9|9603.5|9593.5|9604.3|9594.3|9603.5|9593.5|3
1637561450000|2021-11-22 06:10:50|9604.1|9594.1|9604|9594|9604.3|9594.3|9604|9594|3
1637561460000|2021-11-22 06:11:00|9603.4|9593.4|9603.3|9593.3|9604.1|9594.1|9603.3|9593.3|7
1637561470000|2021-11-22 06:11:10|9604|9594|9602.5|9592.5|9604|9594|9602.5|9592.5|4
1637561480000|2021-11-22 06:11:20|9602.1|9592.1|9600.8|9590.8|9602.5|9592.5|9600.8|9590.8|8
1637561490000|2021-11-22 06:11:30|9600.4|9590.4|9599.1|9589.1|9600.8|9590.8|9599.1|9589.1|4
1637561500000|2021-11-22 06:11:40|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|1
1637561510000|2021-11-22 06:11:50|9598.4|9588.4|9598.3|9588.3|9599.9|9589.9|9598.1|9588.1|6
1637561520000|2021-11-22 06:12:00|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|1
1637561530000|2021-11-22 06:12:10|9598.5|9588.5|9598.3|9588.3|9599|9589|9598.3|9588.3|5
1637561540000|2021-11-22 06:12:20|9598.8|9588.8|9598.9|9588.9|9598.9|9588.9|9598.8|9588.8|2
1637561550000|2021-11-22 06:12:30|9599|9589|9600.5|9590.5|9600.5|9590.5|9599|9589|7
1637561560000|2021-11-22 06:12:40|9600.3|9590.3|9599.6|9589.6|9600.3|9590.3|9599.6|9589.6|3
1637561570000|2021-11-22 06:12:50|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|1
1637561590000|2021-11-22 06:13:10|9600|9590|9600.6|9590.6|9600.6|9590.6|9600|9590|3
1637561600000|2021-11-22 06:13:20|9600.8|9590.8|9602.8|9592.8|9602.8|9592.8|9600.8|9590.8|5
1637561610000|2021-11-22 06:13:30|9602.5|9592.5|9602|9592|9603.3|9593.3|9602|9592|8
1637561620000|2021-11-22 06:13:40|9602.8|9592.8|9602.3|9592.3|9602.8|9592.8|9602.3|9592.3|2
1637561630000|2021-11-22 06:13:50|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|1
1637561640000|2021-11-22 06:14:00|9602|9592|9603|9593|9603|9593|9602|9592|3
1637561650000|2021-11-22 06:14:10|9603.3|9593.3|9604.3|9594.3|9605.8|9595.8|9603.3|9593.3|8
1637561660000|2021-11-22 06:14:20|9604.5|9594.5|9605|9595|9605|9595|9604.5|9594.5|2
1637561670000|2021-11-22 06:14:30|9605.8|9595.8|9604.5|9594.5|9605.8|9595.8|9604.5|9594.5|5
1637561680000|2021-11-22 06:14:40|9605|9595|9606.4|9596.4|9607.1|9597.1|9605|9595|7
1637561690000|2021-11-22 06:14:50|9607.1|9597.1|9606.5|9596.5|9607.3|9597.3|9606.3|9596.3|14
1637561700000|2021-11-22 06:15:00|9606.9|9596.9|9605.5|9595.5|9606.9|9596.9|9605.5|9595.5|5
1637561710000|2021-11-22 06:15:10|9605.8|9595.8|9607.1|9597.1|9607.1|9597.1|9605.8|9595.8|6
1637561720000|2021-11-22 06:15:20|9607.3|9597.3|9607.8|9597.8|9608.6|9598.6|9607.3|9597.3|5
1637561730000|2021-11-22 06:15:30|9608.5|9598.5|9608.4|9598.4|9608.5|9598.5|9607.9|9597.9|4
1637561740000|2021-11-22 06:15:40|9609.5|9599.5|9609.5|9599.5|9609.6|9599.6|9608.5|9598.5|9
1637561750000|2021-11-22 06:15:50|9609.1|9599.1|9610.6|9600.6|9611.3|9601.3|9609.1|9599.1|8
1637561760000|2021-11-22 06:16:00|9612|9602|9608.3|9598.3|9612|9602|9608.3|9598.3|10
1637561770000|2021-11-22 06:16:10|9608|9598|9607.4|9597.4|9608.1|9598.1|9607.3|9597.3|7
1637561780000|2021-11-22 06:16:20|9608.3|9598.3|9607.6|9597.6|9608.3|9598.3|9607.6|9597.6|3
1637561790000|2021-11-22 06:16:30|9608|9598|9609.1|9599.1|9609.8|9599.8|9608|9598|6
1637561800000|2021-11-22 06:16:40|9609.5|9599.5|9611|9601|9611.1|9601.1|9609.5|9599.5|8
1637561810000|2021-11-22 06:16:50|9610.5|9600.5|9610.1|9600.1|9611.5|9601.5|9609.5|9599.5|20
1637561820000|2021-11-22 06:17:00|9609.9|9599.9|9609|9599|9610.8|9600.8|9609|9599|7
1637561830000|2021-11-22 06:17:10|9608.8|9598.8|9607.9|9597.9|9608.8|9598.8|9607.1|9597.1|5
1637561850000|2021-11-22 06:17:30|9608|9598|9608|9598|9608|9598|9608|9598|1
1637561860000|2021-11-22 06:17:40|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|1
1637561870000|2021-11-22 06:17:50|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1637561880000|2021-11-22 06:18:00|9608|9598|9608|9598|9609|9599|9608|9598|3
1637561890000|2021-11-22 06:18:10|9607.5|9597.5|9607.3|9597.3|9607.5|9597.5|9607.3|9597.3|2
1637561900000|2021-11-22 06:18:20|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1637561910000|2021-11-22 06:18:30|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|1
1637561930000|2021-11-22 06:18:50|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|1
1637561940000|2021-11-22 06:19:00|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|9607.6|9597.6|3
1637561960000|2021-11-22 06:19:20|9608|9598|9605.6|9595.6|9608|9598|9605|9595|6
1637561970000|2021-11-22 06:19:30|9605.3|9595.3|9605|9595|9605.3|9595.3|9605|9595|2
1637561980000|2021-11-22 06:19:40|9605.4|9595.4|9606.8|9596.8|9607.3|9597.3|9605.4|9595.4|4
1637561990000|2021-11-22 06:19:50|9606.3|9596.3|9605.6|9595.6|9606.5|9596.5|9605.5|9595.5|7
1637562000000|2021-11-22 06:20:00|9606|9596|9605.5|9595.5|9606.5|9596.5|9605.5|9595.5|3
1637562010000|2021-11-22 06:20:10|9605.1|9595.1|9604.5|9594.5|9605.5|9595.5|9603.8|9593.8|11
1637562020000|2021-11-22 06:20:20|9604.3|9594.3|9603|9593|9604.3|9594.3|9602.8|9592.8|6
1637562030000|2021-11-22 06:20:30|9602.8|9592.8|9600.9|9590.9|9602.8|9592.8|9600.9|9590.9|7
1637562040000|2021-11-22 06:20:40|9600.5|9590.5|9599.6|9589.6|9600.5|9590.5|9599.4|9589.4|4
1637562050000|2021-11-22 06:20:50|9599.9|9589.9|9600.4|9590.4|9600.4|9590.4|9599.9|9589.9|4
1637562060000|2021-11-22 06:21:00|9599.8|9589.8|9599.5|9589.5|9599.8|9589.8|9599.5|9589.5|2
1637562070000|2021-11-22 06:21:10|9599|9589|9598.9|9588.9|9599|9589|9598.5|9588.5|3
1637562080000|2021-11-22 06:21:20|9598.8|9588.8|9599.9|9589.9|9600.1|9590.1|9598.5|9588.5|6
1637562090000|2021-11-22 06:21:30|9600.4|9590.4|9601.3|9591.3|9601.9|9591.9|9600.4|9590.4|5
1637562100000|2021-11-22 06:21:40|9601.5|9591.5|9602|9592|9603.4|9593.4|9601.5|9591.5|7
1637562110000|2021-11-22 06:21:50|9602.5|9592.5|9604.5|9594.5|9604.5|9594.5|9602.5|9592.5|9
1637562120000|2021-11-22 06:22:00|9604.1|9594.1|9603.5|9593.5|9604.1|9594.1|9603.5|9593.5|2
1637562130000|2021-11-22 06:22:10|9603.1|9593.1|9603.5|9593.5|9603.5|9593.5|9603.1|9593.1|2
1637562140000|2021-11-22 06:22:20|9604.3|9594.3|9604|9594|9604.4|9594.4|9604|9594|4
1637562150000|2021-11-22 06:22:30|9603.6|9593.6|9603.1|9593.1|9603.6|9593.6|9603.1|9593.1|2
1637562160000|2021-11-22 06:22:40|9602.9|9592.9|9600|9590|9602.9|9592.9|9599.8|9589.8|7
1637562190000|2021-11-22 06:23:10|9600.5|9590.5|9599.8|9589.8|9600.5|9590.5|9599.8|9589.8|2
1637562200000|2021-11-22 06:23:20|9600|9590|9600|9590|9600|9590|9599.3|9589.3|5
1637562210000|2021-11-22 06:23:30|9600.3|9590.3|9600.3|9590.3|9600.8|9590.8|9600.3|9590.3|3
1637562220000|2021-11-22 06:23:40|9600.8|9590.8|9598.8|9588.8|9600.8|9590.8|9598.8|9588.8|3
1637562250000|2021-11-22 06:24:10|9598.5|9588.5|9597.8|9587.8|9598.5|9588.5|9597.8|9587.8|2
1637562260000|2021-11-22 06:24:20|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1637562270000|2021-11-22 06:24:30|9598|9588|9599.4|9589.4|9599.5|9589.5|9598|9588|5
1637562280000|2021-11-22 06:24:40|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|1
1637562300000|2021-11-22 06:25:00|9598.4|9588.4|9598.3|9588.3|9598.9|9588.9|9598.3|9588.3|3
1637562310000|2021-11-22 06:25:10|9597.8|9587.8|9596.4|9586.4|9597.8|9587.8|9596.4|9586.4|5
1637562330000|2021-11-22 06:25:30|9596.9|9586.9|9598.5|9588.5|9598.5|9588.5|9596.9|9586.9|5
1637562340000|2021-11-22 06:25:40|9598.3|9588.3|9599.4|9589.4|9599.4|9589.4|9598.3|9588.3|3
1637562360000|2021-11-22 06:26:00|9599.5|9589.5|9599|9589|9599.5|9589.5|9599|9589|2
1637562370000|2021-11-22 06:26:10|9598.8|9588.8|9598.6|9588.6|9598.8|9588.8|9598.3|9588.3|5
1637562380000|2021-11-22 06:26:20|9599.3|9589.3|9599.5|9589.5|9599.5|9589.5|9599.3|9589.3|2
1637562400000|2021-11-22 06:26:40|9599|9589|9599.3|9589.3|9599.8|9589.8|9598.5|9588.5|6
1637562410000|2021-11-22 06:26:50|9599.8|9589.8|9599|9589|9599.8|9589.8|9599|9589|2
1637562420000|2021-11-22 06:27:00|9599.5|9589.5|9598|9588|9599.5|9589.5|9598|9588|4
1637562430000|2021-11-22 06:27:10|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|1
1637562440000|2021-11-22 06:27:20|9598.8|9588.8|9599.4|9589.4|9599.4|9589.4|9598.8|9588.8|2
1637562450000|2021-11-22 06:27:30|9598.8|9588.8|9599.3|9589.3|9599.3|9589.3|9598.8|9588.8|2
1637562460000|2021-11-22 06:27:40|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|1
1637562480000|2021-11-22 06:28:00|9600|9590|9602.3|9592.3|9602.4|9592.4|9600|9590|12
1637562490000|2021-11-22 06:28:10|9601.9|9591.9|9602|9592|9602|9592|9601.3|9591.3|4
1637562500000|2021-11-22 06:28:20|9602.8|9592.8|9601.3|9591.3|9602.8|9592.8|9601.3|9591.3|4
1637562510000|2021-11-22 06:28:30|9600.6|9590.6|9600|9590|9600.6|9590.6|9599.3|9589.3|5
1637562520000|2021-11-22 06:28:40|9599.6|9589.6|9600|9590|9600|9590|9599.6|9589.6|2
1637562530000|2021-11-22 06:28:50|9599.9|9589.9|9598.8|9588.8|9599.9|9589.9|9598.5|9588.5|4
1637562540000|2021-11-22 06:29:00|9599.6|9589.6|9599.8|9589.8|9599.8|9589.8|9599.3|9589.3|3
1637562550000|2021-11-22 06:29:10|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1637562570000|2021-11-22 06:29:30|9599.8|9589.8|9598.9|9588.9|9599.8|9589.8|9598.9|9588.9|3
1637562580000|2021-11-22 06:29:40|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1637562590000|2021-11-22 06:29:50|9598.8|9588.8|9597.9|9587.9|9598.8|9588.8|9597.9|9587.9|2
1637562600000|2021-11-22 06:30:00|9597.1|9587.1|9596.3|9586.3|9597.1|9587.1|9596.3|9586.3|3
1637562610000|2021-11-22 06:30:10|9597|9587|9597|9587|9597|9587|9597|9587|1
1637562620000|2021-11-22 06:30:20|9597.5|9587.5|9597|9587|9597.5|9587.5|9596.6|9586.6|4
1637562630000|2021-11-22 06:30:30|9597.9|9587.9|9598.5|9588.5|9598.5|9588.5|9597.8|9587.8|4
1637562640000|2021-11-22 06:30:40|9598.3|9588.3|9596.5|9586.5|9598.3|9588.3|9596.5|9586.5|5
1637562660000|2021-11-22 06:31:00|9596|9586|9594.5|9584.5|9596.5|9586.5|9593.3|9583.3|12
1637562670000|2021-11-22 06:31:10|9594|9584|9594.5|9584.5|9595|9585|9594|9584|4
1637562680000|2021-11-22 06:31:20|9594.9|9584.9|9595.4|9585.4|9595.4|9585.4|9594.9|9584.9|2
1637562690000|2021-11-22 06:31:30|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|1
1637562700000|2021-11-22 06:31:40|9596.5|9586.5|9596.8|9586.8|9596.8|9586.8|9596.3|9586.3|4
1637562730000|2021-11-22 06:32:10|9596.5|9586.5|9598.1|9588.1|9598.1|9588.1|9596.5|9586.5|3
1637562740000|2021-11-22 06:32:20|9598.6|9588.6|9599|9589|9599.5|9589.5|9598.6|9588.6|4
1637562750000|2021-11-22 06:32:30|9599.9|9589.9|9598.8|9588.8|9599.9|9589.9|9598.4|9588.4|6
1637562770000|2021-11-22 06:32:50|9597.6|9587.6|9596.3|9586.3|9597.6|9587.6|9595.6|9585.6|8
1637562780000|2021-11-22 06:33:00|9596.5|9586.5|9596.3|9586.3|9596.5|9586.5|9595.5|9585.5|4
1637562790000|2021-11-22 06:33:10|9595.8|9585.8|9596.3|9586.3|9596.5|9586.5|9595.8|9585.8|4
1637562800000|2021-11-22 06:33:20|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1637562810000|2021-11-22 06:33:30|9597.6|9587.6|9597.5|9587.5|9598.6|9588.6|9597.5|9587.5|4
1637562820000|2021-11-22 06:33:40|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|1
1637562830000|2021-11-22 06:33:50|9598|9588|9599.4|9589.4|9599.4|9589.4|9598|9588|3
1637562840000|2021-11-22 06:34:00|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1637562850000|2021-11-22 06:34:10|9598.4|9588.4|9598.1|9588.1|9598.4|9588.4|9597.1|9587.1|7
1637562860000|2021-11-22 06:34:20|9598|9588|9595.9|9585.9|9598|9588|9595.9|9585.9|4
1637562870000|2021-11-22 06:34:30|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1637562880000|2021-11-22 06:34:40|9595|9585|9594.6|9584.6|9595|9585|9594.6|9584.6|2
1637562890000|2021-11-22 06:34:50|9595|9585|9596.1|9586.1|9596.1|9586.1|9595|9585|3
1637562910000|2021-11-22 06:35:10|9596.3|9586.3|9596|9586|9596.3|9586.3|9596|9586|2
1637562920000|2021-11-22 06:35:20|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1637562930000|2021-11-22 06:35:30|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1637562940000|2021-11-22 06:35:40|9595.6|9585.6|9598.9|9588.9|9598.9|9588.9|9595.6|9585.6|6
1637562950000|2021-11-22 06:35:50|9599.3|9589.3|9598.9|9588.9|9599.4|9589.4|9598.9|9588.9|7
1637562960000|2021-11-22 06:36:00|9599.5|9589.5|9598.9|9588.9|9599.8|9589.8|9598.9|9588.9|4
1637562970000|2021-11-22 06:36:10|9599.3|9589.3|9600.4|9590.4|9600.4|9590.4|9599.3|9589.3|3
1637562980000|2021-11-22 06:36:20|9600.1|9590.1|9600.8|9590.8|9600.8|9590.8|9600.1|9590.1|2
1637562990000|2021-11-22 06:36:30|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|1
1637563000000|2021-11-22 06:36:40|9601.1|9591.1|9597.9|9587.9|9601.1|9591.1|9597.9|9587.9|6
1637563010000|2021-11-22 06:36:50|9598.1|9588.1|9597.9|9587.9|9598.1|9588.1|9597.9|9587.9|2
1637563020000|2021-11-22 06:37:00|9598.3|9588.3|9598.4|9588.4|9598.9|9588.9|9598.3|9588.3|3
1637563030000|2021-11-22 06:37:10|9598|9588|9598.4|9588.4|9598.4|9588.4|9598|9588|2
1637563040000|2021-11-22 06:37:20|9598.5|9588.5|9599.1|9589.1|9599.6|9589.6|9598.5|9588.5|4
1637563050000|2021-11-22 06:37:30|9598.6|9588.6|9598.4|9588.4|9598.6|9588.6|9598.4|9588.4|2
1637563060000|2021-11-22 06:37:40|9598.6|9588.6|9598.8|9588.8|9598.8|9588.8|9598.6|9588.6|2
1637563070000|2021-11-22 06:37:50|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1637563080000|2021-11-22 06:38:00|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1637563090000|2021-11-22 06:38:10|9598.5|9588.5|9597.6|9587.6|9598.5|9588.5|9597.6|9587.6|4
1637563110000|2021-11-22 06:38:30|9597.4|9587.4|9597.8|9587.8|9598.3|9588.3|9597|9587|4
1637563120000|2021-11-22 06:38:40|9597.4|9587.4|9597.6|9587.6|9598.3|9588.3|9597.4|9587.4|3
1637563130000|2021-11-22 06:38:50|9597.9|9587.9|9598|9588|9598|9588|9597.9|9587.9|2
1637563140000|2021-11-22 06:39:00|9598.4|9588.4|9598.9|9588.9|9599.4|9589.4|9598.4|9588.4|4
1637563150000|2021-11-22 06:39:10|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|1
1637563180000|2021-11-22 06:39:40|9598|9588|9598|9588|9598|9588|9598|9588|1
1637563190000|2021-11-22 06:39:50|9597.1|9587.1|9596.6|9586.6|9597.1|9587.1|9596.6|9586.6|2
1637563200000|2021-11-22 06:40:00|9596.4|9586.4|9595|9585|9596.4|9586.4|9595|9585|5
1637563210000|2021-11-22 06:40:10|9595.4|9585.4|9597.8|9587.8|9597.8|9587.8|9595.4|9585.4|4
1637563220000|2021-11-22 06:40:20|9598.3|9588.3|9597.9|9587.9|9598.3|9588.3|9597.9|9587.9|2
1637563230000|2021-11-22 06:40:30|9598.3|9588.3|9598.4|9588.4|9598.4|9588.4|9597.9|9587.9|3
1637563250000|2021-11-22 06:40:50|9598.3|9588.3|9597.8|9587.8|9598.3|9588.3|9597.4|9587.4|3
1637563260000|2021-11-22 06:41:00|9597.3|9587.3|9596.6|9586.6|9597.3|9587.3|9596.6|9586.6|3
1637563270000|2021-11-22 06:41:10|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|1
1637563280000|2021-11-22 06:41:20|9595.4|9585.4|9597.5|9587.5|9597.5|9587.5|9595.4|9585.4|5
1637563300000|2021-11-22 06:41:40|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|1
1637563320000|2021-11-22 06:42:00|9597.1|9587.1|9597|9587|9597.5|9587.5|9595.8|9585.8|7
1637563330000|2021-11-22 06:42:10|9596.9|9586.9|9596.5|9586.5|9597|9587|9596.5|9586.5|4
1637563340000|2021-11-22 06:42:20|9596.4|9586.4|9595|9585|9596.4|9586.4|9594.5|9584.5|3
1637563350000|2021-11-22 06:42:30|9595.5|9585.5|9595.9|9585.9|9595.9|9585.9|9595|9585|6
1637563360000|2021-11-22 06:42:40|9596.1|9586.1|9596.8|9586.8|9596.8|9586.8|9596.1|9586.1|2
1637563370000|2021-11-22 06:42:50|9596.5|9586.5|9596|9586|9596.5|9586.5|9596|9586|2
1637563380000|2021-11-22 06:43:00|9596.3|9586.3|9597.3|9587.3|9597.3|9587.3|9596.3|9586.3|3
1637563390000|2021-11-22 06:43:10|9597|9587|9596.5|9586.5|9597|9587|9596.5|9586.5|2
1637563400000|2021-11-22 06:43:20|9596.4|9586.4|9596|9586|9596.4|9586.4|9596|9586|2
1637563440000|2021-11-22 06:44:00|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1637563450000|2021-11-22 06:44:10|9596.6|9586.6|9597|9587|9597.4|9587.4|9596.6|9586.6|4
1637563460000|2021-11-22 06:44:20|9596.8|9586.8|9595.3|9585.3|9596.8|9586.8|9594.8|9584.8|5
1637563470000|2021-11-22 06:44:30|9595|9585|9593.6|9583.6|9595|9585|9593.3|9583.3|7
1637563480000|2021-11-22 06:44:40|9593.3|9583.3|9593.6|9583.6|9593.6|9583.6|9593.3|9583.3|2
1637563490000|2021-11-22 06:44:50|9594|9584|9593.6|9583.6|9594|9584|9593.6|9583.6|2
1637563500000|2021-11-22 06:45:00|9594|9584|9595.8|9585.8|9595.8|9585.8|9594|9584|4
1637563510000|2021-11-22 06:45:10|9594.5|9584.5|9593.3|9583.3|9595|9585|9593.3|9583.3|6
1637563520000|2021-11-22 06:45:20|9593.8|9583.8|9593.3|9583.3|9593.8|9583.8|9593.3|9583.3|3
1637563530000|2021-11-22 06:45:30|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|1
1637563540000|2021-11-22 06:45:40|9593.3|9583.3|9593.8|9583.8|9593.8|9583.8|9592.8|9582.8|5
1637563550000|2021-11-22 06:45:50|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9593.8|9583.8|4
1637563560000|2021-11-22 06:46:00|9594.9|9584.9|9596|9586|9596.4|9586.4|9594.9|9584.9|4
1637563570000|2021-11-22 06:46:10|9595.8|9585.8|9596|9586|9596|9586|9594.8|9584.8|6
1637563590000|2021-11-22 06:46:30|9595.5|9585.5|9593.3|9583.3|9595.5|9585.5|9593.3|9583.3|5
1637563600000|2021-11-22 06:46:40|9593|9583|9591.8|9581.8|9593|9583|9591.8|9581.8|4
1637563610000|2021-11-22 06:46:50|9589.6|9579.6|9589|9579|9589.9|9579.9|9589|9579|7
1637563620000|2021-11-22 06:47:00|9589.4|9579.4|9590.1|9580.1|9590.1|9580.1|9589.4|9579.4|3
1637563630000|2021-11-22 06:47:10|9590.4|9580.4|9591.4|9581.4|9591.8|9581.8|9590.4|9580.4|5
1637563640000|2021-11-22 06:47:20|9591.6|9581.6|9592.4|9582.4|9592.9|9582.9|9591.6|9581.6|6
1637563650000|2021-11-22 06:47:30|9594|9584|9595.8|9585.8|9595.8|9585.8|9594|9584|12
1637563660000|2021-11-22 06:47:40|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|9595|9585|4
1637563670000|2021-11-22 06:47:50|9595.8|9585.8|9594.4|9584.4|9596.1|9586.1|9594.4|9584.4|6
1637563690000|2021-11-22 06:48:10|9593.8|9583.8|9593.5|9583.5|9593.8|9583.8|9593.3|9583.3|4
1637563700000|2021-11-22 06:48:20|9592.4|9582.4|9592.6|9582.6|9593|9583|9592.4|9582.4|4
1637563710000|2021-11-22 06:48:30|9592.3|9582.3|9591.4|9581.4|9592.3|9582.3|9591.3|9581.3|5
1637563720000|2021-11-22 06:48:40|9591.1|9581.1|9591.4|9581.4|9591.4|9581.4|9590.9|9580.9|4
1637563730000|2021-11-22 06:48:50|9591|9581|9591.5|9581.5|9591.5|9581.5|9590.5|9580.5|7
1637563740000|2021-11-22 06:49:00|9591.8|9581.8|9594.1|9584.1|9594.4|9584.4|9591.8|9581.8|7
1637563750000|2021-11-22 06:49:10|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1637563760000|2021-11-22 06:49:20|9594.3|9584.3|9594.5|9584.5|9594.5|9584.5|9594.3|9584.3|2
1637563770000|2021-11-22 06:49:30|9594|9584|9592.5|9582.5|9594|9584|9592.5|9582.5|5
1637563780000|2021-11-22 06:49:40|9592.3|9582.3|9592|9582|9592.5|9582.5|9592|9582|4
1637563790000|2021-11-22 06:49:50|9591.5|9581.5|9590.4|9580.4|9591.5|9581.5|9590.4|9580.4|4
1637563800000|2021-11-22 06:50:00|9590|9580|9591.3|9581.3|9591.3|9581.3|9590|9580|4
1637563810000|2021-11-22 06:50:10|9591.1|9581.1|9590.9|9580.9|9591.1|9581.1|9590.9|9580.9|2
1637563820000|2021-11-22 06:50:20|9590.5|9580.5|9590|9580|9590.5|9580.5|9590|9580|3
1637563830000|2021-11-22 06:50:30|9590.3|9580.3|9589.5|9579.5|9590.3|9580.3|9589.3|9579.3|7
1637563850000|2021-11-22 06:50:50|9589.3|9579.3|9588.1|9578.1|9589.5|9579.5|9588|9578|6
1637563860000|2021-11-22 06:51:00|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.1|9578.1|3
1637563870000|2021-11-22 06:51:10|9588.6|9578.6|9588.1|9578.1|9588.6|9578.6|9588.1|9578.1|3
1637563880000|2021-11-22 06:51:20|9587.9|9577.9|9587.3|9577.3|9587.9|9577.9|9586.6|9576.6|5
1637563890000|2021-11-22 06:51:30|9586.4|9576.4|9585.9|9575.9|9586.4|9576.4|9585.9|9575.9|4
1637563900000|2021-11-22 06:51:40|9585.4|9575.4|9584.4|9574.4|9585.4|9575.4|9584.3|9574.3|7
1637563910000|2021-11-22 06:51:50|9584.5|9574.5|9587.8|9577.8|9588.1|9578.1|9584.5|9574.5|8
1637563920000|2021-11-22 06:52:00|9587.6|9577.6|9587|9577|9587.6|9577.6|9587|9577|3
1637563930000|2021-11-22 06:52:10|9586.9|9576.9|9586.3|9576.3|9586.9|9576.9|9586|9576|7
1637563940000|2021-11-22 06:52:20|9586.1|9576.1|9586.4|9576.4|9586.4|9576.4|9585.6|9575.6|6
1637563950000|2021-11-22 06:52:30|9586.1|9576.1|9585.5|9575.5|9586.1|9576.1|9585.5|9575.5|7
1637563960000|2021-11-22 06:52:40|9585.8|9575.8|9582.5|9572.5|9585.9|9575.9|9582.5|9572.5|9
1637563970000|2021-11-22 06:52:50|9582.8|9572.8|9584.5|9574.5|9585.3|9575.3|9582.8|9572.8|19
1637563980000|2021-11-22 06:53:00|9584.3|9574.3|9583.8|9573.8|9584.3|9574.3|9582.6|9572.6|22
1637563990000|2021-11-22 06:53:10|9584.1|9574.1|9584|9574|9584.6|9574.6|9584|9574|21
1637564000000|2021-11-22 06:53:20|9584.6|9574.6|9585.8|9575.8|9586.5|9576.5|9584|9574|20
1637564010000|2021-11-22 06:53:30|9586.6|9576.6|9586.4|9576.4|9587|9577|9585.9|9575.9|7
1637564020000|2021-11-22 06:53:40|9586.8|9576.8|9585.1|9575.1|9587.3|9577.3|9585.1|9575.1|20
1637564030000|2021-11-22 06:53:50|9585|9575|9585.5|9575.5|9585.5|9575.5|9584.6|9574.6|16
1637564040000|2021-11-22 06:54:00|9584.5|9574.5|9585.5|9575.5|9586.4|9576.4|9584.3|9574.3|27
1637564050000|2021-11-22 06:54:10|9584.8|9574.8|9585.8|9575.8|9585.9|9575.9|9584.8|9574.8|24
1637564060000|2021-11-22 06:54:20|9585.4|9575.4|9586|9576|9586.3|9576.3|9585.4|9575.4|13
1637564070000|2021-11-22 06:54:30|9586.3|9576.3|9587|9577|9587|9577|9586|9576|4
1637564080000|2021-11-22 06:54:40|9586.6|9576.6|9586.6|9576.6|9587.3|9577.3|9586.6|9576.6|4
1637564090000|2021-11-22 06:54:50|9586.8|9576.8|9586.4|9576.4|9587|9577|9586.4|9576.4|6
1637564100000|2021-11-22 06:55:00|9586|9576|9585.5|9575.5|9586|9576|9585|9575|5
1637564110000|2021-11-22 06:55:10|9585.3|9575.3|9585.3|9575.3|9585.5|9575.5|9585.3|9575.3|5
1637564120000|2021-11-22 06:55:20|9585.5|9575.5|9585.5|9575.5|9586|9576|9585.3|9575.3|8
1637564130000|2021-11-22 06:55:30|9585.3|9575.3|9584.6|9574.6|9585.3|9575.3|9584.1|9574.1|11
1637564140000|2021-11-22 06:55:40|9584.9|9574.9|9585.3|9575.3|9585.3|9575.3|9584.6|9574.6|11
1637564150000|2021-11-22 06:55:50|9585.5|9575.5|9585.5|9575.5|9586|9576|9585.5|9575.5|5
1637564170000|2021-11-22 06:56:10|9585.9|9575.9|9587|9577|9587.3|9577.3|9585.9|9575.9|5
1637564180000|2021-11-22 06:56:20|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|1
1637564190000|2021-11-22 06:56:30|9586.3|9576.3|9585|9575|9586.3|9576.3|9584.1|9574.1|11
1637564200000|2021-11-22 06:56:40|9584.8|9574.8|9585|9575|9585|9575|9584.8|9574.8|2
1637564210000|2021-11-22 06:56:50|9584.8|9574.8|9584.4|9574.4|9584.8|9574.8|9584.1|9574.1|4
1637564220000|2021-11-22 06:57:00|9584.1|9574.1|9584.1|9574.1|9584.8|9574.8|9584.1|9574.1|7
1637564230000|2021-11-22 06:57:10|9583.9|9573.9|9583.6|9573.6|9583.9|9573.9|9583.3|9573.3|12
1637564240000|2021-11-22 06:57:20|9583.3|9573.3|9582.5|9572.5|9583.5|9573.5|9582|9572|9
1637564250000|2021-11-22 06:57:30|9582.8|9572.8|9582.5|9572.5|9583|9573|9582.5|9572.5|8
1637564260000|2021-11-22 06:57:40|9582.8|9572.8|9583.5|9573.5|9583.5|9573.5|9582.8|9572.8|6
1637564270000|2021-11-22 06:57:50|9583.3|9573.3|9583.6|9573.6|9583.8|9573.8|9583.3|9573.3|5
1637564280000|2021-11-22 06:58:00|9583.8|9573.8|9583.5|9573.5|9583.8|9573.8|9583.5|9573.5|4
1637564290000|2021-11-22 06:58:10|9583.8|9573.8|9581.6|9571.6|9583.8|9573.8|9581.6|9571.6|8
1637564300000|2021-11-22 06:58:20|9582|9572|9582.3|9572.3|9582.5|9572.5|9582|9572|6
1637564310000|2021-11-22 06:58:30|9582|9572|9581.8|9571.8|9582.3|9572.3|9581.8|9571.8|8
1637564320000|2021-11-22 06:58:40|9581.5|9571.5|9582.8|9572.8|9582.8|9572.8|9581.3|9571.3|8
1637564330000|2021-11-22 06:58:50|9582.5|9572.5|9585.5|9575.5|9585.5|9575.5|9582.5|9572.5|6
1637564340000|2021-11-22 06:59:00|9585.8|9575.8|9587.3|9577.3|9587.6|9577.6|9585.8|9575.8|9
1637564350000|2021-11-22 06:59:10|9587.8|9577.8|9587.3|9577.3|9588.3|9578.3|9586.5|9576.5|14
1637564360000|2021-11-22 06:59:20|9588|9578|9587.5|9577.5|9588.3|9578.3|9587.5|9577.5|6
1637564370000|2021-11-22 06:59:30|9587.8|9577.8|9587.3|9577.3|9588.4|9578.4|9587.3|9577.3|10
1637564380000|2021-11-22 06:59:40|9587.5|9577.5|9587.6|9577.6|9589.3|9579.3|9587.3|9577.3|11
1637564390000|2021-11-22 06:59:50|9587.1|9577.1|9589.6|9579.6|9590|9580|9587.1|9577.1|9
1637564400000|2021-11-22 07:00:00|9589|9579|9588.3|9578.3|9589|9579|9587|9577|11
1637564410000|2021-11-22 07:00:10|9588.8|9578.8|9587.6|9577.6|9588.8|9578.8|9587.6|9577.6|3
1637564420000|2021-11-22 07:00:20|9587|9577|9584.5|9574.5|9587|9577|9584.5|9574.5|2
1637564440000|2021-11-22 07:00:40|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|1
1637564450000|2021-11-22 07:00:50|9585.3|9575.3|9585.3|9575.3|9585.5|9575.5|9585|9575|5
1637564460000|2021-11-22 07:01:00|9585.5|9575.5|9584.6|9574.6|9585.5|9575.5|9584.6|9574.6|4
1637564470000|2021-11-22 07:01:10|9584.1|9574.1|9584.9|9574.9|9585|9575|9583.6|9573.6|6
1637564480000|2021-11-22 07:01:20|9585|9575|9585.6|9575.6|9585.9|9575.9|9585|9575|5
1637564490000|2021-11-22 07:01:30|9585.4|9575.4|9585.8|9575.8|9585.8|9575.8|9585.4|9575.4|2
1637564500000|2021-11-22 07:01:40|9585.5|9575.5|9585.8|9575.8|9585.8|9575.8|9585.5|9575.5|2
1637564510000|2021-11-22 07:01:50|9585.4|9575.4|9585.8|9575.8|9585.9|9575.9|9585.4|9575.4|4
1637564520000|2021-11-22 07:02:00|9585.6|9575.6|9585.1|9575.1|9585.6|9575.6|9584.3|9574.3|11
1637564530000|2021-11-22 07:02:10|9585.4|9575.4|9586.1|9576.1|9586.1|9576.1|9585.4|9575.4|3
1637564540000|2021-11-22 07:02:20|9585.3|9575.3|9583.8|9573.8|9585.3|9575.3|9583.8|9573.8|2
1637564550000|2021-11-22 07:02:30|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|9584.3|9574.3|3
1637564580000|2021-11-22 07:03:00|9585|9575|9584.4|9574.4|9585|9575|9584.3|9574.3|4
1637564590000|2021-11-22 07:03:10|9583.9|9573.9|9583.8|9573.8|9584.9|9574.9|9583.8|9573.8|5
1637564600000|2021-11-22 07:03:20|9583.9|9573.9|9584.4|9574.4|9584.4|9574.4|9583.9|9573.9|2
1637564610000|2021-11-22 07:03:30|9585|9575|9585.1|9575.1|9585.1|9575.1|9584.8|9574.8|3
1637564620000|2021-11-22 07:03:40|9584.8|9574.8|9584.8|9574.8|9584.8|9574.8|9584.8|9574.8|1
1637564630000|2021-11-22 07:03:50|9585|9575|9584.1|9574.1|9585|9575|9584.1|9574.1|3
1637564640000|2021-11-22 07:04:00|9583.9|9573.9|9583.6|9573.6|9583.9|9573.9|9583.1|9573.1|3
1637564650000|2021-11-22 07:04:10|9583.4|9573.4|9583.1|9573.1|9583.8|9573.8|9583.1|9573.1|6
1637564660000|2021-11-22 07:04:20|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|1
1637564670000|2021-11-22 07:04:30|9583.1|9573.1|9583.4|9573.4|9583.9|9573.9|9583.1|9573.1|3
1637564680000|2021-11-22 07:04:40|9583|9573|9583.4|9573.4|9583.4|9573.4|9582.8|9572.8|3
1637564690000|2021-11-22 07:04:50|9584.3|9574.3|9583.4|9573.4|9584.3|9574.3|9583.4|9573.4|3
1637564700000|2021-11-22 07:05:00|9584.6|9574.6|9584.3|9574.3|9584.6|9574.6|9583.6|9573.6|5
1637564710000|2021-11-22 07:05:10|9584|9574|9582.4|9572.4|9584|9574|9582.3|9572.3|4
1637564720000|2021-11-22 07:05:20|9583.3|9573.3|9582.4|9572.4|9583.3|9573.3|9582.4|9572.4|3
1637564730000|2021-11-22 07:05:30|9581.6|9571.6|9579.3|9569.3|9581.6|9571.6|9578.8|9568.8|8
1637564740000|2021-11-22 07:05:40|9580.3|9570.3|9579.4|9569.4|9580.3|9570.3|9578.8|9568.8|6
1637564750000|2021-11-22 07:05:50|9579.3|9569.3|9578.8|9568.8|9579.4|9569.4|9578.8|9568.8|4
1637564790000|2021-11-22 07:06:30|9578.3|9568.3|9580.3|9570.3|9580.3|9570.3|9578|9568|9
1637564800000|2021-11-22 07:06:40|9580.5|9570.5|9579.1|9569.1|9580.5|9570.5|9579.1|9569.1|6
1637564810000|2021-11-22 07:06:50|9578.8|9568.8|9579.4|9569.4|9579.4|9569.4|9578.4|9568.4|5
1637564820000|2021-11-22 07:07:00|9578.9|9568.9|9578.8|9568.8|9578.9|9568.9|9578.3|9568.3|3
1637564830000|2021-11-22 07:07:10|9579.3|9569.3|9579.6|9569.6|9579.6|9569.6|9578.1|9568.1|8
1637564850000|2021-11-22 07:07:30|9579|9569|9579.3|9569.3|9579.3|9569.3|9579|9569|2
1637564870000|2021-11-22 07:07:50|9579.4|9569.4|9583.5|9573.5|9583.5|9573.5|9579.4|9569.4|5
1637564880000|2021-11-22 07:08:00|9583|9573|9585.8|9575.8|9586|9576|9583|9573|8
1637564890000|2021-11-22 07:08:10|9585.4|9575.4|9583.4|9573.4|9585.4|9575.4|9583.4|9573.4|2
1637564900000|2021-11-22 07:08:20|9583.5|9573.5|9585.3|9575.3|9585.3|9575.3|9583.5|9573.5|4
1637564910000|2021-11-22 07:08:30|9585.1|9575.1|9584.9|9574.9|9585.1|9575.1|9584.9|9574.9|2
1637564920000|2021-11-22 07:08:40|9585.3|9575.3|9584.5|9574.5|9585.3|9575.3|9584.5|9574.5|3
1637564930000|2021-11-22 07:08:50|9584.9|9574.9|9585.5|9575.5|9585.5|9575.5|9584.9|9574.9|3
1637564940000|2021-11-22 07:09:00|9585.9|9575.9|9589.6|9579.6|9589.8|9579.8|9585.9|9575.9|7
1637564950000|2021-11-22 07:09:10|9589.5|9579.5|9589.3|9579.3|9589.5|9579.5|9589.3|9579.3|2
1637564960000|2021-11-22 07:09:20|9589.8|9579.8|9590.8|9580.8|9591|9581|9589.8|9579.8|12
1637564970000|2021-11-22 07:09:30|9592|9582|9592|9582|9592.3|9582.3|9591.5|9581.5|4
1637564980000|2021-11-22 07:09:40|9592.3|9582.3|9594.5|9584.5|9594.5|9584.5|9592.3|9582.3|3
1637564990000|2021-11-22 07:09:50|9594.8|9584.8|9592.4|9582.4|9594.8|9584.8|9592.4|9582.4|9
1637565000000|2021-11-22 07:10:00|9592.3|9582.3|9594.3|9584.3|9594.3|9584.3|9591.4|9581.4|7
1637565010000|2021-11-22 07:10:10|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1637565020000|2021-11-22 07:10:20|9595.6|9585.6|9595.8|9585.8|9596.3|9586.3|9595.6|9585.6|3
1637565030000|2021-11-22 07:10:30|9596.8|9586.8|9598.1|9588.1|9598.1|9588.1|9595.8|9585.8|5
1637565040000|2021-11-22 07:10:40|9598.3|9588.3|9600.4|9590.4|9600.4|9590.4|9598.3|9588.3|2
1637565050000|2021-11-22 07:10:50|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|1
1637565060000|2021-11-22 07:11:00|9600.1|9590.1|9601.1|9591.1|9601.1|9591.1|9600.1|9590.1|2
1637565070000|2021-11-22 07:11:10|9600.8|9590.8|9600.8|9590.8|9601.3|9591.3|9600.8|9590.8|5
1637565080000|2021-11-22 07:11:20|9601.3|9591.3|9601.5|9591.5|9601.5|9591.5|9600.8|9590.8|7
1637565090000|2021-11-22 07:11:30|9602.5|9592.5|9602.3|9592.3|9602.5|9592.5|9600.9|9590.9|8
1637565100000|2021-11-22 07:11:40|9601.4|9591.4|9602.3|9592.3|9602.3|9592.3|9600.9|9590.9|5
1637565110000|2021-11-22 07:11:50|9602.5|9592.5|9603|9593|9603|9593|9602.5|9592.5|2
1637565120000|2021-11-22 07:12:00|9603.3|9593.3|9603|9593|9603.3|9593.3|9603|9593|4
1637565140000|2021-11-22 07:12:20|9603.3|9593.3|9607.4|9597.4|9607.5|9597.5|9603.3|9593.3|7
1637565150000|2021-11-22 07:12:30|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|9607|9597|3
1637565160000|2021-11-22 07:12:40|9607.3|9597.3|9607.4|9597.4|9607.8|9597.8|9607.3|9597.3|3
1637565170000|2021-11-22 07:12:50|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1637565180000|2021-11-22 07:13:00|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|1
1637565200000|2021-11-22 07:13:20|9606.5|9596.5|9604.9|9594.9|9606.5|9596.5|9604.9|9594.9|3
1637565210000|2021-11-22 07:13:30|9606.3|9596.3|9607.6|9597.6|9607.6|9597.6|9606.3|9596.3|2
1637565220000|2021-11-22 07:13:40|9607.5|9597.5|9607.4|9597.4|9607.5|9597.5|9607.4|9597.4|2
1637565230000|2021-11-22 07:13:50|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|1
1637565240000|2021-11-22 07:14:00|9609.3|9599.3|9611|9601|9611|9601|9608.9|9598.9|6
1637565260000|2021-11-22 07:14:20|9610.9|9600.9|9610.3|9600.3|9611.1|9601.1|9610.3|9600.3|4
1637565270000|2021-11-22 07:14:30|9610.5|9600.5|9610.9|9600.9|9610.9|9600.9|9610.5|9600.5|2
1637565290000|2021-11-22 07:14:50|9612|9602|9612.4|9602.4|9612.4|9602.4|9612|9602|2
1637565310000|2021-11-22 07:15:10|9611|9601|9612.4|9602.4|9612.4|9602.4|9611|9601|2
1637565330000|2021-11-22 07:15:30|9611|9601|9610.5|9600.5|9611|9601|9610.5|9600.5|2
1637565370000|2021-11-22 07:16:10|9610.3|9600.3|9609|9599|9610.3|9600.3|9608.9|9598.9|3
1637565380000|2021-11-22 07:16:20|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|1
1637565400000|2021-11-22 07:16:40|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1637565420000|2021-11-22 07:17:00|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|1
1637565430000|2021-11-22 07:17:10|9610.5|9600.5|9610|9600|9610.5|9600.5|9610|9600|2
1637565460000|2021-11-22 07:17:40|9609.9|9599.9|9610.1|9600.1|9610.1|9600.1|9609.9|9599.9|4
1637565470000|2021-11-22 07:17:50|9609.9|9599.9|9610|9600|9610|9600|9609.9|9599.9|2
1637565480000|2021-11-22 07:18:00|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|1
1637565490000|2021-11-22 07:18:10|9610.6|9600.6|9610.5|9600.5|9610.6|9600.6|9610.5|9600.5|2
1637565500000|2021-11-22 07:18:20|9610.3|9600.3|9610|9600|9610.3|9600.3|9610|9600|2
1637565510000|2021-11-22 07:18:30|9610.1|9600.1|9610.5|9600.5|9610.5|9600.5|9610.1|9600.1|2
1637565530000|2021-11-22 07:18:50|9612.1|9602.1|9614.9|9604.9|9614.9|9604.9|9612.1|9602.1|3
1637565550000|2021-11-22 07:19:10|9616.5|9606.5|9615.5|9605.5|9616.5|9606.5|9615.4|9605.4|5
1637565570000|2021-11-22 07:19:30|9616.6|9606.6|9615.8|9605.8|9616.6|9606.6|9615.8|9605.8|3
1637565580000|2021-11-22 07:19:40|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|1
1637565590000|2021-11-22 07:19:50|9616.5|9606.5|9617.1|9607.1|9617.1|9607.1|9616.3|9606.3|6
1637565600000|2021-11-22 07:20:00|9619.5|9609.5|9619.3|9609.3|9619.5|9609.5|9619.3|9609.3|2
1637565610000|2021-11-22 07:20:10|9619.5|9609.5|9619.4|9609.4|9619.9|9609.9|9619.3|9609.3|9
1637565620000|2021-11-22 07:20:20|9619.9|9609.9|9619.3|9609.3|9619.9|9609.9|9619.3|9609.3|3
1637565630000|2021-11-22 07:20:30|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|9619.4|9609.4|6
1637565640000|2021-11-22 07:20:40|9619.8|9609.8|9619.4|9609.4|9619.8|9609.8|9619.4|9609.4|2
1637565650000|2021-11-22 07:20:50|9618.9|9608.9|9620|9610|9620|9610|9618.9|9608.9|4
1637565660000|2021-11-22 07:21:00|9619.8|9609.8|9620.8|9610.8|9620.8|9610.8|9619.8|9609.8|3
1637565670000|2021-11-22 07:21:10|9620.5|9610.5|9621|9611|9621|9611|9620.5|9610.5|3
1637565690000|2021-11-22 07:21:30|9620|9610|9619.3|9609.3|9620|9610|9619.3|9609.3|3
1637565700000|2021-11-22 07:21:40|9619|9609|9617.3|9607.3|9619|9609|9617.3|9607.3|4
1637565710000|2021-11-22 07:21:50|9616.8|9606.8|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|2
1637565720000|2021-11-22 07:22:00|9616.6|9606.6|9618|9608|9618.8|9608.8|9616.6|9606.6|6
1637565730000|2021-11-22 07:22:10|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|1
1637565740000|2021-11-22 07:22:20|9618.1|9608.1|9618.4|9608.4|9618.8|9608.8|9617.9|9607.9|7
1637565750000|2021-11-22 07:22:30|9618.8|9608.8|9619.4|9609.4|9619.4|9609.4|9618.8|9608.8|4
1637565760000|2021-11-22 07:22:40|9619|9609|9621.4|9611.4|9621.4|9611.4|9619|9609|2
1637565790000|2021-11-22 07:23:10|9622|9612|9622.4|9612.4|9622.4|9612.4|9622|9612|2
1637565800000|2021-11-22 07:23:20|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9621.9|9611.9|3
1637565810000|2021-11-22 07:23:30|9621.8|9611.8|9622.5|9612.5|9622.5|9612.5|9621.8|9611.8|4
1637565820000|2021-11-22 07:23:40|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|9622|9612|3
1637565830000|2021-11-22 07:23:50|9622|9612|9622.4|9612.4|9622.4|9612.4|9622|9612|2
1637565840000|2021-11-22 07:24:00|9622.6|9612.6|9622.9|9612.9|9622.9|9612.9|9622.6|9612.6|2
1637565850000|2021-11-22 07:24:10|9622.5|9612.5|9622.4|9612.4|9622.5|9612.5|9622|9612|3
1637565870000|2021-11-22 07:24:30|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|1
1637565890000|2021-11-22 07:24:50|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1637565900000|2021-11-22 07:25:00|9620.9|9610.9|9621.3|9611.3|9621.3|9611.3|9620.9|9610.9|2
1637565910000|2021-11-22 07:25:10|9621|9611|9621.5|9611.5|9621.5|9611.5|9621|9611|3
1637565930000|2021-11-22 07:25:30|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1637566020000|2021-11-22 07:27:00|9621.5|9611.5|9620.8|9610.8|9621.5|9611.5|9620.8|9610.8|2
1637566030000|2021-11-22 07:27:10|9620.4|9610.4|9620.4|9610.4|9620.4|9610.4|9620.4|9610.4|1
1637566040000|2021-11-22 07:27:20|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|1
1637566050000|2021-11-22 07:27:30|9619.6|9609.6|9616.9|9606.9|9619.6|9609.6|9616.6|9606.6|4
1637566060000|2021-11-22 07:27:40|9617|9607|9617|9607|9617|9607|9617|9607|1
1637566070000|2021-11-22 07:27:50|9617.5|9607.5|9617.8|9607.8|9617.8|9607.8|9617.5|9607.5|2
1637566090000|2021-11-22 07:28:10|9618|9608|9617.5|9607.5|9618|9608|9617.5|9607.5|3
1637566100000|2021-11-22 07:28:20|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|1
1637566110000|2021-11-22 07:28:30|9618|9608|9618|9608|9618|9608|9618|9608|1
1637566140000|2021-11-22 07:29:00|9618.6|9608.6|9618.6|9608.6|9619.5|9609.5|9618.4|9608.4|7
1637566170000|2021-11-22 07:29:30|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1637566190000|2021-11-22 07:29:50|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1637566200000|2021-11-22 07:30:00|9618.5|9608.5|9619.1|9609.1|9619.1|9609.1|9618.3|9608.3|4
1637566230000|2021-11-22 07:30:30|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1637566250000|2021-11-22 07:30:50|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|1
1637566270000|2021-11-22 07:31:10|9618.5|9608.5|9619|9609|9619|9609|9618.5|9608.5|3
1637566320000|2021-11-22 07:32:00|9619.3|9609.3|9619|9609|9619.3|9609.3|9619|9609|2
1637566330000|2021-11-22 07:32:10|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1637566340000|2021-11-22 07:32:20|9619|9609|9617.5|9607.5|9619|9609|9617.5|9607.5|4
1637566350000|2021-11-22 07:32:30|9617.3|9607.3|9617.1|9607.1|9617.3|9607.3|9617.1|9607.1|2
1637566380000|2021-11-22 07:33:00|9617.6|9607.6|9617.1|9607.1|9617.6|9607.6|9615.8|9605.8|5
1637566390000|2021-11-22 07:33:10|9617|9607|9617.5|9607.5|9617.5|9607.5|9617|9607|2
1637566420000|2021-11-22 07:33:40|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|1
1637566440000|2021-11-22 07:34:00|9616|9606|9616.4|9606.4|9616.4|9606.4|9616|9606|2
1637566450000|2021-11-22 07:34:10|9616.9|9606.9|9616.9|9606.9|9616.9|9606.9|9616.9|9606.9|1
1637566460000|2021-11-22 07:34:20|9616.5|9606.5|9616|9606|9616.5|9606.5|9616|9606|2
1637566470000|2021-11-22 07:34:30|9616.4|9606.4|9616.6|9606.6|9616.6|9606.6|9616.4|9606.4|2
1637566480000|2021-11-22 07:34:40|9616.9|9606.9|9616.9|9606.9|9616.9|9606.9|9616.9|9606.9|1
1637566490000|2021-11-22 07:34:50|9617.1|9607.1|9618.8|9608.8|9618.8|9608.8|9617.1|9607.1|2
1637566500000|2021-11-22 07:35:00|9618.5|9608.5|9618.4|9608.4|9618.5|9608.5|9618.4|9608.4|2
1637566510000|2021-11-22 07:35:10|9618.1|9608.1|9617.9|9607.9|9618.3|9608.3|9617.9|9607.9|3
1637566520000|2021-11-22 07:35:20|9618.3|9608.3|9618.8|9608.8|9618.8|9608.8|9618.3|9608.3|2
1637566530000|2021-11-22 07:35:30|9619.6|9609.6|9621.5|9611.5|9621.6|9611.6|9619.6|9609.6|5
1637566550000|2021-11-22 07:35:50|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|1
1637566560000|2021-11-22 07:36:00|9620.6|9610.6|9620.3|9610.3|9620.6|9610.6|9620.3|9610.3|3
1637566570000|2021-11-22 07:36:10|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|1
1637566580000|2021-11-22 07:36:20|9621.6|9611.6|9621.3|9611.3|9621.6|9611.6|9620.4|9610.4|5
1637566590000|2021-11-22 07:36:30|9619.8|9609.8|9619.3|9609.3|9619.8|9609.8|9619.1|9609.1|4
1637566600000|2021-11-22 07:36:40|9619|9609|9618.8|9608.8|9619.3|9609.3|9618.8|9608.8|3
1637566610000|2021-11-22 07:36:50|9618.1|9608.1|9616.5|9606.5|9618.1|9608.1|9616.5|9606.5|6
1637566630000|2021-11-22 07:37:10|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|1
1637566650000|2021-11-22 07:37:30|9617|9607|9617|9607|9617|9607|9617|9607|1
1637566690000|2021-11-22 07:38:10|9617.1|9607.1|9617.4|9607.4|9617.4|9607.4|9617.1|9607.1|2
1637566700000|2021-11-22 07:38:20|9617.3|9607.3|9617.5|9607.5|9617.5|9607.5|9617.3|9607.3|2
1637566720000|2021-11-22 07:38:40|9618.9|9608.9|9619.1|9609.1|9619.1|9609.1|9618.9|9608.9|2
1637566730000|2021-11-22 07:38:50|9619.4|9609.4|9618.4|9608.4|9619.4|9609.4|9618.4|9608.4|4
1637566740000|2021-11-22 07:39:00|9618.5|9608.5|9617.8|9607.8|9618.8|9608.8|9617.8|9607.8|4
1637566750000|2021-11-22 07:39:10|9618|9608|9618|9608|9618.3|9608.3|9618|9608|3
1637566760000|2021-11-22 07:39:20|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.3|9607.3|4
1637566770000|2021-11-22 07:39:30|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|1
1637566780000|2021-11-22 07:39:40|9619.9|9609.9|9623.8|9613.8|9623.8|9613.8|9619.9|9609.9|4
1637566790000|2021-11-22 07:39:50|9623.5|9613.5|9623.4|9613.4|9623.5|9613.5|9623.4|9613.4|2
1637566800000|2021-11-22 07:40:00|9623.8|9613.8|9625.5|9615.5|9626|9616|9623.8|9613.8|5
1637566810000|2021-11-22 07:40:10|9625.3|9615.3|9625.5|9615.5|9625.5|9615.5|9625.3|9615.3|2
1637566820000|2021-11-22 07:40:20|9624|9614|9625.4|9615.4|9625.4|9615.4|9624|9614|2
1637566830000|2021-11-22 07:40:30|9626.5|9616.5|9628.3|9618.3|9628.3|9618.3|9626.5|9616.5|5
1637566840000|2021-11-22 07:40:40|9628.8|9618.8|9628.3|9618.3|9628.8|9618.8|9628.3|9618.3|3
1637566850000|2021-11-22 07:40:50|9628.8|9618.8|9630.4|9620.4|9630.4|9620.4|9628.8|9618.8|7
1637566860000|2021-11-22 07:41:00|9629.9|9619.9|9630.5|9620.5|9630.5|9620.5|9629.9|9619.9|3
1637566890000|2021-11-22 07:41:30|9630.9|9620.9|9631.8|9621.8|9631.8|9621.8|9630.9|9620.9|2
1637566900000|2021-11-22 07:41:40|9631.4|9621.4|9632|9622|9633.1|9623.1|9631.1|9621.1|6
1637566910000|2021-11-22 07:41:50|9632.5|9622.5|9635.9|9625.9|9635.9|9625.9|9632.5|9622.5|5
1637566920000|2021-11-22 07:42:00|9636.1|9626.1|9635.9|9625.9|9636.1|9626.1|9635.6|9625.6|4
1637566930000|2021-11-22 07:42:10|9635.6|9625.6|9635.8|9625.8|9635.9|9625.9|9635.3|9625.3|6
1637566940000|2021-11-22 07:42:20|9634.3|9624.3|9633.4|9623.4|9634.3|9624.3|9633.3|9623.3|3
1637566950000|2021-11-22 07:42:30|9633.3|9623.3|9632|9622|9633.4|9623.4|9632|9622|5
1637566960000|2021-11-22 07:42:40|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9632|9622|3
1637566970000|2021-11-22 07:42:50|9632|9622|9632|9622|9632|9622|9632|9622|1
1637566980000|2021-11-22 07:43:00|9632.4|9622.4|9633.8|9623.8|9633.8|9623.8|9632.4|9622.4|3
1637566990000|2021-11-22 07:43:10|9634|9624|9633|9623|9634|9624|9632.8|9622.8|5
1637567000000|2021-11-22 07:43:20|9632.8|9622.8|9633|9623|9633|9623|9632.8|9622.8|4
1637567030000|2021-11-22 07:43:50|9632.8|9622.8|9632|9622|9632.8|9622.8|9632|9622|2
1637567040000|2021-11-22 07:44:00|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1637567060000|2021-11-22 07:44:20|9631.8|9621.8|9631.5|9621.5|9632|9622|9630.9|9620.9|6
1637567070000|2021-11-22 07:44:30|9631.8|9621.8|9632.4|9622.4|9632.4|9622.4|9631.1|9621.1|6
1637567090000|2021-11-22 07:44:50|9631.8|9621.8|9632|9622|9632|9622|9631.8|9621.8|2
1637567100000|2021-11-22 07:45:00|9631.9|9621.9|9631.3|9621.3|9631.9|9621.9|9630.8|9620.8|6
1637567110000|2021-11-22 07:45:10|9630.5|9620.5|9631.3|9621.3|9631.3|9621.3|9630.5|9620.5|3
1637567120000|2021-11-22 07:45:20|9631|9621|9630.8|9620.8|9631.3|9621.3|9630.5|9620.5|5
1637567140000|2021-11-22 07:45:40|9630.3|9620.3|9630.8|9620.8|9631.3|9621.3|9630.3|9620.3|6
1637567150000|2021-11-22 07:45:50|9631.3|9621.3|9630.8|9620.8|9631.3|9621.3|9629.8|9619.8|6
1637567160000|2021-11-22 07:46:00|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|1
1637567170000|2021-11-22 07:46:10|9632|9622|9632.1|9622.1|9632.1|9622.1|9631.5|9621.5|3
1637567200000|2021-11-22 07:46:40|9631.4|9621.4|9633.9|9623.9|9633.9|9623.9|9631.4|9621.4|3
1637567250000|2021-11-22 07:47:30|9634.5|9624.5|9636.5|9626.5|9636.8|9626.8|9634.5|9624.5|4
1637567260000|2021-11-22 07:47:40|9635.8|9625.8|9640.5|9630.5|9640.5|9630.5|9635.8|9625.8|6
1637567270000|2021-11-22 07:47:50|9641.6|9631.6|9641.6|9631.6|9641.6|9631.6|9641.6|9631.6|1
1637567290000|2021-11-22 07:48:10|9641.3|9631.3|9638.3|9628.3|9641.3|9631.3|9638.3|9628.3|6
1637567310000|2021-11-22 07:48:30|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|1
1637567320000|2021-11-22 07:48:40|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1637567330000|2021-11-22 07:48:50|9637|9627|9637|9627|9637|9627|9637|9627|1
1637567340000|2021-11-22 07:49:00|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|1
1637567370000|2021-11-22 07:49:30|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.3|9626.3|4
1637567380000|2021-11-22 07:49:40|9636.5|9626.5|9631.4|9621.4|9636.5|9626.5|9631|9621|4
1637567390000|2021-11-22 07:49:50|9631.5|9621.5|9639.1|9629.1|9639.1|9629.1|9631.5|9621.5|3
1637567400000|2021-11-22 07:50:00|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|1
1637567410000|2021-11-22 07:50:10|9641.4|9631.4|9640.5|9630.5|9641.4|9631.4|9640.5|9630.5|4
1637567420000|2021-11-22 07:50:20|9641.8|9631.8|9641.9|9631.9|9641.9|9631.9|9641.8|9631.8|2
1637567430000|2021-11-22 07:50:30|9642.1|9632.1|9642.4|9632.4|9642.4|9632.4|9642.1|9632.1|2
1637567450000|2021-11-22 07:50:50|9642.1|9632.1|9642.1|9632.1|9642.1|9632.1|9642.1|9632.1|1
1637567490000|2021-11-22 07:51:30|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|1
1637567510000|2021-11-22 07:51:50|9641.5|9631.5|9641.9|9631.9|9641.9|9631.9|9641|9631|3
1637567560000|2021-11-22 07:52:40|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|1
1637567570000|2021-11-22 07:52:50|9640.9|9630.9|9640.9|9630.9|9640.9|9630.9|9640.9|9630.9|1
1637567580000|2021-11-22 07:53:00|9640.5|9630.5|9641.1|9631.1|9641.4|9631.4|9640.5|9630.5|3
1637567590000|2021-11-22 07:53:10|9641|9631|9641.4|9631.4|9641.8|9631.8|9641|9631|4
1637567600000|2021-11-22 07:53:20|9642.3|9632.3|9641.9|9631.9|9642.3|9632.3|9641.9|9631.9|2
1637567620000|2021-11-22 07:53:40|9642.8|9632.8|9642.8|9632.8|9643|9633|9642|9632|4
1637567630000|2021-11-22 07:53:50|9643.1|9633.1|9644.9|9634.9|9645.4|9635.4|9643.1|9633.1|6
1637567640000|2021-11-22 07:54:00|9645.9|9635.9|9645.6|9635.6|9646.1|9636.1|9645.6|9635.6|5
1637567650000|2021-11-22 07:54:10|9646.4|9636.4|9647.6|9637.6|9647.6|9637.6|9646.4|9636.4|4
1637567660000|2021-11-22 07:54:20|9648.5|9638.5|9648.4|9638.4|9648.5|9638.5|9648.4|9638.4|2
1637567670000|2021-11-22 07:54:30|9649|9639|9649|9639|9649|9639|9649|9639|1
1637567680000|2021-11-22 07:54:40|9649.3|9639.3|9652.8|9642.8|9652.8|9642.8|9649|9639|5
1637567690000|2021-11-22 07:54:50|9652.5|9642.5|9652|9642|9652.6|9642.6|9652|9642|7
1637567700000|2021-11-22 07:55:00|9651.6|9641.6|9648.3|9638.3|9651.6|9641.6|9647.3|9637.3|7
1637567710000|2021-11-22 07:55:10|9648.5|9638.5|9649|9639|9650.5|9640.5|9648.3|9638.3|14
1637567720000|2021-11-22 07:55:20|9648.1|9638.1|9645.8|9635.8|9648.1|9638.1|9645.8|9635.8|7
1637567730000|2021-11-22 07:55:30|9645.5|9635.5|9643.8|9633.8|9645.5|9635.5|9643.8|9633.8|3
1637567740000|2021-11-22 07:55:40|9643.3|9633.3|9644|9634|9644|9634|9643.3|9633.3|3
1637567750000|2021-11-22 07:55:50|9645.3|9635.3|9645|9635|9645.3|9635.3|9644.8|9634.8|4
1637567760000|2021-11-22 07:56:00|9644.8|9634.8|9644|9634|9644.8|9634.8|9644|9634|2
1637567770000|2021-11-22 07:56:10|9643|9633|9641.3|9631.3|9643|9633|9640.8|9630.8|5
1637567780000|2021-11-22 07:56:20|9641.1|9631.1|9641.9|9631.9|9642|9632|9641.1|9631.1|4
1637567790000|2021-11-22 07:56:30|9642.9|9632.9|9643.9|9633.9|9644.3|9634.3|9642.9|9632.9|5
1637567810000|2021-11-22 07:56:50|9643|9633|9643|9633|9643|9633|9643|9633|1
1637567820000|2021-11-22 07:57:00|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|1
1637567830000|2021-11-22 07:57:10|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|1
1637567840000|2021-11-22 07:57:20|9641.8|9631.8|9641.5|9631.5|9642|9632|9641.5|9631.5|3
1637567880000|2021-11-22 07:58:00|9640|9630|9639.8|9629.8|9640|9630|9639.8|9629.8|2
1637567890000|2021-11-22 07:58:10|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|1
1637567900000|2021-11-22 07:58:20|9640.3|9630.3|9638.8|9628.8|9640.8|9630.8|9638.8|9628.8|7
1637567910000|2021-11-22 07:58:30|9638.1|9628.1|9636.3|9626.3|9638.1|9628.1|9636.3|9626.3|4
1637567920000|2021-11-22 07:58:40|9635.8|9625.8|9635.5|9625.5|9635.8|9625.8|9635.5|9625.5|2
1637567930000|2021-11-22 07:58:50|9635|9625|9634|9624|9635|9625|9634|9624|3
1637567950000|2021-11-22 07:59:10|9631|9621|9630.9|9620.9|9631|9621|9630.8|9620.8|3
1637567960000|2021-11-22 07:59:20|9631.1|9621.1|9631.6|9621.6|9632|9622|9631|9621|6
1637567970000|2021-11-22 07:59:30|9631|9621|9629.4|9619.4|9631.8|9621.8|9629.4|9619.4|6
1637567980000|2021-11-22 07:59:40|9629.9|9619.9|9630|9620|9630.8|9620.8|9629.3|9619.3|7
1637567990000|2021-11-22 07:59:50|9630.1|9620.1|9627.1|9617.1|9630.1|9620.1|9627.1|9617.1|3
1637568000000|2021-11-22 08:00:00|9621.6|9611.6|9626|9616|9626|9616|9621.6|9611.6|13
1637568010000|2021-11-22 08:00:10|9626.5|9616.5|9630.5|9620.5|9631.3|9621.3|9626.5|9616.5|9
1637568020000|2021-11-22 08:00:20|9630.3|9620.3|9630|9620|9630.3|9620.3|9630|9620|2
1637568030000|2021-11-22 08:00:30|9629.8|9619.8|9626.3|9616.3|9629.8|9619.8|9626|9616|6
1637568050000|2021-11-22 08:00:50|9626|9616|9626|9616|9626|9616|9626|9616|1
1637568060000|2021-11-22 08:01:00|9626.3|9616.3|9625.5|9615.5|9628|9618|9625.5|9615.5|9
1637568070000|2021-11-22 08:01:10|9624.8|9614.8|9620.5|9610.5|9624.8|9614.8|9620.5|9610.5|12
1637568080000|2021-11-22 08:01:20|9620|9610|9628|9618|9628.8|9618.8|9620|9610|6
1637568100000|2021-11-22 08:01:40|9627.8|9617.8|9623.3|9613.3|9627.8|9617.8|9623|9613|5
1637568110000|2021-11-22 08:01:50|9623.5|9613.5|9624.8|9614.8|9624.8|9614.8|9623.5|9613.5|3
1637568120000|2021-11-22 08:02:00|9625|9615|9627.8|9617.8|9627.8|9617.8|9625|9615|2
1637568130000|2021-11-22 08:02:10|9628|9618|9629.8|9619.8|9631.3|9621.3|9628|9618|6
1637568140000|2021-11-22 08:02:20|9629|9619|9632.4|9622.4|9632.8|9622.8|9629|9619|11
1637568150000|2021-11-22 08:02:30|9632.5|9622.5|9632.3|9622.3|9633.1|9623.1|9632|9622|5
1637568160000|2021-11-22 08:02:40|9632.5|9622.5|9633.8|9623.8|9635|9625|9632.5|9622.5|8
1637568170000|2021-11-22 08:02:50|9633.5|9623.5|9635.1|9625.1|9635.1|9625.1|9633.5|9623.5|4
1637568180000|2021-11-22 08:03:00|9635.4|9625.4|9635|9625|9635.6|9625.6|9635|9625|4
1637568220000|2021-11-22 08:03:40|9636|9626|9638.3|9628.3|9638.3|9628.3|9636|9626|7
1637568240000|2021-11-22 08:04:00|9638.5|9628.5|9640|9630|9640|9630|9638.5|9628.5|5
1637568250000|2021-11-22 08:04:10|9639.9|9629.9|9641.3|9631.3|9641.8|9631.8|9639.9|9629.9|5
1637568260000|2021-11-22 08:04:20|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|1
1637568270000|2021-11-22 08:04:30|9641.8|9631.8|9642.3|9632.3|9642.3|9632.3|9641.8|9631.8|2
1637568290000|2021-11-22 08:04:50|9642.5|9632.5|9645|9635|9645|9635|9642.5|9632.5|3
1637568300000|2021-11-22 08:05:00|9646|9636|9646.3|9636.3|9647.3|9637.3|9646|9636|5
1637568310000|2021-11-22 08:05:10|9646.5|9636.5|9648|9638|9648.5|9638.5|9646.5|9636.5|8
1637568320000|2021-11-22 08:05:20|9648.8|9638.8|9648.8|9638.8|9649|9639|9648.8|9638.8|5
1637568330000|2021-11-22 08:05:30|9648.5|9638.5|9644.8|9634.8|9648.5|9638.5|9644.8|9634.8|11
1637568340000|2021-11-22 08:05:40|9644.5|9634.5|9646|9636|9646|9636|9643|9633|11
1637568350000|2021-11-22 08:05:50|9647|9637|9648|9638|9648.1|9638.1|9647|9637|9
1637568360000|2021-11-22 08:06:00|9647.8|9637.8|9650|9640|9650|9640|9647.8|9637.8|6
1637568370000|2021-11-22 08:06:10|9650.3|9640.3|9652.3|9642.3|9652.3|9642.3|9649.5|9639.5|8
1637568380000|2021-11-22 08:06:20|9651|9641|9650.3|9640.3|9651|9641|9649.8|9639.8|7
1637568390000|2021-11-22 08:06:30|9650.8|9640.8|9650.3|9640.3|9651|9641|9650.3|9640.3|5
1637568400000|2021-11-22 08:06:40|9650.5|9640.5|9653|9643|9653|9643|9650.5|9640.5|5
1637568410000|2021-11-22 08:06:50|9652|9642|9652|9642|9652|9642|9652|9642|1
1637568420000|2021-11-22 08:07:00|9652.3|9642.3|9652.3|9642.3|9652.3|9642.3|9652.3|9642.3|1
1637568430000|2021-11-22 08:07:10|9652.8|9642.8|9652.3|9642.3|9653.5|9643.5|9651.9|9641.9|6
1637568440000|2021-11-22 08:07:20|9652.1|9642.1|9650.6|9640.6|9652.1|9642.1|9650.6|9640.6|9
1637568450000|2021-11-22 08:07:30|9650.5|9640.5|9651|9641|9651|9641|9650.5|9640.5|3
1637568460000|2021-11-22 08:07:40|9650.8|9640.8|9651.8|9641.8|9653|9643|9650.8|9640.8|4
1637568470000|2021-11-22 08:07:50|9652.3|9642.3|9651.3|9641.3|9652.3|9642.3|9651.3|9641.3|3
1637568480000|2021-11-22 08:08:00|9651|9641|9649|9639|9651|9641|9649|9639|6
1637568490000|2021-11-22 08:08:10|9650.5|9640.5|9649.6|9639.6|9650.5|9640.5|9649.6|9639.6|4
1637568500000|2021-11-22 08:08:20|9649.5|9639.5|9647.3|9637.3|9649.5|9639.5|9647.3|9637.3|6
1637568510000|2021-11-22 08:08:30|9646.8|9636.8|9648.8|9638.8|9648.8|9638.8|9646.8|9636.8|4
1637568520000|2021-11-22 08:08:40|9648.5|9638.5|9649.1|9639.1|9649.8|9639.8|9648.5|9638.5|6
1637568530000|2021-11-22 08:08:50|9648.9|9638.9|9647.5|9637.5|9648.9|9638.9|9647.5|9637.5|2
1637568540000|2021-11-22 08:09:00|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|1
1637568550000|2021-11-22 08:09:10|9649|9639|9648.3|9638.3|9649.3|9639.3|9648.3|9638.3|4
1637568560000|2021-11-22 08:09:20|9647.3|9637.3|9647.5|9637.5|9647.5|9637.5|9647.3|9637.3|2
1637568570000|2021-11-22 08:09:30|9647|9637|9647|9637|9647|9637|9647|9637|1
1637568580000|2021-11-22 08:09:40|9648|9638|9648.1|9638.1|9648.1|9638.1|9647.9|9637.9|4
1637568590000|2021-11-22 08:09:50|9647.9|9637.9|9646.5|9636.5|9647.9|9637.9|9645.9|9635.9|5
1637568600000|2021-11-22 08:10:00|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|1
1637568610000|2021-11-22 08:10:10|9646|9636|9648.5|9638.5|9648.6|9638.6|9646|9636|7
1637568620000|2021-11-22 08:10:20|9648.4|9638.4|9648.5|9638.5|9648.5|9638.5|9648.3|9638.3|3
1637568640000|2021-11-22 08:10:40|9649|9639|9644.3|9634.3|9649.8|9639.8|9644.3|9634.3|9
1637568650000|2021-11-22 08:10:50|9643.8|9633.8|9643.3|9633.3|9643.8|9633.8|9643|9633|3
1637568660000|2021-11-22 08:11:00|9643|9633|9648.3|9638.3|9648.8|9638.8|9642.3|9632.3|8
1637568670000|2021-11-22 08:11:10|9649.5|9639.5|9649.5|9639.5|9651.3|9641.3|9649.5|9639.5|3
1637568680000|2021-11-22 08:11:20|9649|9639|9649.3|9639.3|9649.3|9639.3|9649|9639|2
1637568690000|2021-11-22 08:11:30|9649.5|9639.5|9651.5|9641.5|9651.5|9641.5|9649.5|9639.5|6
1637568700000|2021-11-22 08:11:40|9650.8|9640.8|9649|9639|9652|9642|9649|9639|6
1637568710000|2021-11-22 08:11:50|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|1
1637568720000|2021-11-22 08:12:00|9648.5|9638.5|9648|9638|9649|9639|9648|9638|5
1637568730000|2021-11-22 08:12:10|9649|9639|9649|9639|9649|9639|9649|9639|1
1637568740000|2021-11-22 08:12:20|9649.3|9639.3|9649|9639|9649.3|9639.3|9649|9639|2
1637568750000|2021-11-22 08:12:30|9648.5|9638.5|9647|9637|9648.5|9638.5|9647|9637|8
1637568780000|2021-11-22 08:13:00|9646.8|9636.8|9646.8|9636.8|9647.5|9637.5|9646.3|9636.3|6
1637568790000|2021-11-22 08:13:10|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|1
1637568800000|2021-11-22 08:13:20|9646.5|9636.5|9646.3|9636.3|9646.5|9636.5|9646.3|9636.3|2
1637568810000|2021-11-22 08:13:30|9646.8|9636.8|9646.5|9636.5|9647.5|9637.5|9646.3|9636.3|8
1637568820000|2021-11-22 08:13:40|9646.3|9636.3|9645.5|9635.5|9646.3|9636.3|9645.5|9635.5|4
1637568830000|2021-11-22 08:13:50|9645.3|9635.3|9644.3|9634.3|9645.3|9635.3|9644|9634|4
1637568840000|2021-11-22 08:14:00|9644.5|9634.5|9644.3|9634.3|9645|9635|9644.3|9634.3|5
1637568850000|2021-11-22 08:14:10|9643.8|9633.8|9644.5|9634.5|9644.8|9634.8|9643.5|9633.5|7
1637568860000|2021-11-22 08:14:20|9644|9634|9644.3|9634.3|9644.3|9634.3|9644|9634|2
1637568870000|2021-11-22 08:14:30|9642.8|9632.8|9646.3|9636.3|9648.4|9638.4|9642.8|9632.8|18
1637568890000|2021-11-22 08:14:50|9646.8|9636.8|9647|9637|9647|9637|9646.8|9636.8|2
1637568900000|2021-11-22 08:15:00|9646.5|9636.5|9646.3|9636.3|9647.4|9637.4|9646.3|9636.3|5
1637568910000|2021-11-22 08:15:10|9645.5|9635.5|9645.5|9635.5|9645.5|9635.5|9645.5|9635.5|1
1637568920000|2021-11-22 08:15:20|9645.3|9635.3|9645.3|9635.3|9645.5|9635.5|9644.8|9634.8|5
1637568930000|2021-11-22 08:15:30|9646.3|9636.3|9645.3|9635.3|9646.5|9636.5|9645.3|9635.3|4
1637568940000|2021-11-22 08:15:40|9645.5|9635.5|9645|9635|9645.5|9635.5|9645|9635|2
1637568960000|2021-11-22 08:16:00|9646.3|9636.3|9647.5|9637.5|9649.3|9639.3|9646.3|9636.3|12
1637568970000|2021-11-22 08:16:10|9647.8|9637.8|9649.3|9639.3|9649.3|9639.3|9647.8|9637.8|5
1637568980000|2021-11-22 08:16:20|9649.5|9639.5|9650|9640|9650|9640|9649|9639|5
1637568990000|2021-11-22 08:16:30|9650.3|9640.3|9649.3|9639.3|9650.3|9640.3|9649|9639|3
1637569000000|2021-11-22 08:16:40|9649|9639|9648.8|9638.8|9649|9639|9648.5|9638.5|4
1637569010000|2021-11-22 08:16:50|9649.3|9639.3|9650.3|9640.3|9651.8|9641.8|9649.3|9639.3|6
1637569030000|2021-11-22 08:17:10|9650|9640|9650|9640|9650|9640|9650|9640|1
1637569040000|2021-11-22 08:17:20|9650.5|9640.5|9651|9641|9652.3|9642.3|9650.5|9640.5|9
1637569050000|2021-11-22 08:17:30|9650.3|9640.3|9650.8|9640.8|9650.8|9640.8|9649.8|9639.8|4
1637569060000|2021-11-22 08:17:40|9651|9641|9650|9640|9651.5|9641.5|9650|9640|6
1637569070000|2021-11-22 08:17:50|9650.8|9640.8|9650.4|9640.4|9650.9|9640.9|9649.8|9639.8|6
1637569080000|2021-11-22 08:18:00|9650.5|9640.5|9649|9639|9650.5|9640.5|9649|9639|4
1637569090000|2021-11-22 08:18:10|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|1
1637569100000|2021-11-22 08:18:20|9648.3|9638.3|9652.3|9642.3|9652.3|9642.3|9648.3|9638.3|8
1637569110000|2021-11-22 08:18:30|9651|9641|9657.3|9647.3|9658.3|9648.3|9651|9641|6
1637569120000|2021-11-22 08:18:40|9656.8|9646.8|9653.8|9643.8|9656.8|9646.8|9653.8|9643.8|9
1637569130000|2021-11-22 08:18:50|9654|9644|9654|9644|9654.8|9644.8|9653.8|9643.8|9
1637569140000|2021-11-22 08:19:00|9654.1|9644.1|9653.3|9643.3|9655|9645|9653.3|9643.3|7
1637569150000|2021-11-22 08:19:10|9653.5|9643.5|9654.3|9644.3|9654.8|9644.8|9653.5|9643.5|8
1637569160000|2021-11-22 08:19:20|9654|9644|9654.5|9644.5|9655|9645|9653.8|9643.8|6
1637569170000|2021-11-22 08:19:30|9655.3|9645.3|9655.8|9645.8|9655.8|9645.8|9655.3|9645.3|5
1637569180000|2021-11-22 08:19:40|9656|9646|9656.3|9646.3|9656.3|9646.3|9656|9646|2
1637569190000|2021-11-22 08:19:50|9656.8|9646.8|9657.8|9647.8|9657.8|9647.8|9656.3|9646.3|6
1637569200000|2021-11-22 08:20:00|9657.5|9647.5|9660.3|9650.3|9660.3|9650.3|9655.8|9645.8|5
1637569210000|2021-11-22 08:20:10|9659.6|9649.6|9660.9|9650.9|9660.9|9650.9|9659.6|9649.6|2
1637569220000|2021-11-22 08:20:20|9661|9651|9660.8|9650.8|9661|9651|9659.4|9649.4|5
1637569240000|2021-11-22 08:20:40|9661|9651|9661|9651|9661|9651|9661|9651|1
1637569260000|2021-11-22 08:21:00|9659.5|9649.5|9660.8|9650.8|9660.8|9650.8|9659.5|9649.5|2
1637569320000|2021-11-22 08:22:00|9661.3|9651.3|9666|9656|9666|9656|9661.3|9651.3|5
1637569330000|2021-11-22 08:22:10|9668.5|9658.5|9669|9659|9669|9659|9668.5|9658.5|3
1637569340000|2021-11-22 08:22:20|9669.3|9659.3|9671.3|9661.3|9672.8|9662.8|9669.3|9659.3|8
1637569350000|2021-11-22 08:22:30|9670|9660|9668|9658|9670|9660|9668|9658|5
1637569360000|2021-11-22 08:22:40|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|9668.5|9658.5|1
1637569370000|2021-11-22 08:22:50|9669|9659|9669|9659|9669|9659|9669|9659|1
1637569380000|2021-11-22 08:23:00|9669.3|9659.3|9669|9659|9669.5|9659.5|9669|9659|4
1637569390000|2021-11-22 08:23:10|9668.8|9658.8|9669|9659|9669|9659|9668.8|9658.8|2
1637569400000|2021-11-22 08:23:20|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|1
1637569410000|2021-11-22 08:23:30|9669|9659|9669|9659|9669|9659|9669|9659|1
1637569420000|2021-11-22 08:23:40|9669.3|9659.3|9669.5|9659.5|9669.5|9659.5|9669|9659|3
1637569430000|2021-11-22 08:23:50|9668.3|9658.3|9666.5|9656.5|9668.3|9658.3|9665.5|9655.5|7
1637569440000|2021-11-22 08:24:00|9666.3|9656.3|9665|9655|9666.8|9656.8|9664.8|9654.8|10
1637569450000|2021-11-22 08:24:10|9665.3|9655.3|9667.5|9657.5|9667.5|9657.5|9665.3|9655.3|3
1637569460000|2021-11-22 08:24:20|9667.8|9657.8|9667.8|9657.8|9668.3|9658.3|9667.8|9657.8|3
1637569470000|2021-11-22 08:24:30|9668.3|9658.3|9670|9660|9670|9660|9667.8|9657.8|7
1637569480000|2021-11-22 08:24:40|9669.5|9659.5|9673.1|9663.1|9673.1|9663.1|9669.5|9659.5|2
1637569490000|2021-11-22 08:24:50|9672.9|9662.9|9674.3|9664.3|9674.3|9664.3|9671.8|9661.8|8
1637569500000|2021-11-22 08:25:00|9674.5|9664.5|9675|9665|9675|9665|9674.5|9664.5|2
1637569510000|2021-11-22 08:25:10|9674.5|9664.5|9673|9663|9674.5|9664.5|9672|9662|9
1637569520000|2021-11-22 08:25:20|9671.6|9661.6|9667.4|9657.4|9671.6|9661.6|9667.4|9657.4|7
1637569530000|2021-11-22 08:25:30|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|1
1637569540000|2021-11-22 08:25:40|9666.5|9656.5|9665|9655|9666.5|9656.5|9664.8|9654.8|6
1637569550000|2021-11-22 08:25:50|9664.8|9654.8|9667|9657|9667|9657|9664.8|9654.8|3
1637569560000|2021-11-22 08:26:00|9666.8|9656.8|9664|9654|9666.8|9656.8|9664|9654|3
1637569570000|2021-11-22 08:26:10|9663|9653|9661.8|9651.8|9663|9653|9661.5|9651.5|4
1637569610000|2021-11-22 08:26:50|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|9660.5|9650.5|8
1637569620000|2021-11-22 08:27:00|9661.3|9651.3|9661.3|9651.3|9661.5|9651.5|9661|9651|5
1637569630000|2021-11-22 08:27:10|9660.8|9650.8|9661.3|9651.3|9661.3|9651.3|9660.8|9650.8|3
1637569640000|2021-11-22 08:27:20|9661.5|9651.5|9662.5|9652.5|9662.8|9652.8|9661.5|9651.5|4
1637569660000|2021-11-22 08:27:40|9663.8|9653.8|9668.1|9658.1|9668.1|9658.1|9663.8|9653.8|7
1637569670000|2021-11-22 08:27:50|9667.9|9657.9|9668|9658|9668.4|9658.4|9667.5|9657.5|7
1637569680000|2021-11-22 08:28:00|9667.5|9657.5|9669|9659|9669|9659|9667.5|9657.5|3
1637569690000|2021-11-22 08:28:10|9669.4|9659.4|9668.5|9658.5|9669.4|9659.4|9668.5|9658.5|5
1637569700000|2021-11-22 08:28:20|9668.8|9658.8|9670|9660|9670.3|9660.3|9668.8|9658.8|5
1637569710000|2021-11-22 08:28:30|9670.3|9660.3|9670|9660|9670.8|9660.8|9670|9660|6
1637569720000|2021-11-22 08:28:40|9670.3|9660.3|9663.8|9653.8|9670.3|9660.3|9663.8|9653.8|7
1637569730000|2021-11-22 08:28:50|9664|9654|9666|9656|9666|9656|9664|9654|3
1637569740000|2021-11-22 08:29:00|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|1
1637569750000|2021-11-22 08:29:10|9665.5|9655.5|9663.5|9653.5|9665.5|9655.5|9663.5|9653.5|4
1637569760000|2021-11-22 08:29:20|9663|9653|9662.8|9652.8|9663|9653|9662.8|9652.8|2
1637569770000|2021-11-22 08:29:30|9663.3|9653.3|9665.5|9655.5|9665.5|9655.5|9663.3|9653.3|2
1637569790000|2021-11-22 08:29:50|9665|9655|9664|9654|9665|9655|9664|9654|2
1637569800000|2021-11-22 08:30:00|9663.5|9653.5|9658.5|9648.5|9663.8|9653.8|9658.5|9648.5|7
1637569810000|2021-11-22 08:30:10|9658.8|9648.8|9659.8|9649.8|9659.8|9649.8|9658.8|9648.8|3
1637569820000|2021-11-22 08:30:20|9660|9650|9659.8|9649.8|9660.3|9650.3|9659.8|9649.8|4
1637569840000|2021-11-22 08:30:40|9660|9650|9659.8|9649.8|9660|9650|9659.8|9649.8|2
1637569850000|2021-11-22 08:30:50|9660|9650|9658.5|9648.5|9660|9650|9658.5|9648.5|5
1637569860000|2021-11-22 08:31:00|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|1
1637569870000|2021-11-22 08:31:10|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|1
1637569880000|2021-11-22 08:31:20|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|1
1637569890000|2021-11-22 08:31:30|9660.5|9650.5|9660.5|9650.5|9660.5|9650.5|9660.5|9650.5|1
1637569900000|2021-11-22 08:31:40|9660.3|9650.3|9660.3|9650.3|9660.3|9650.3|9660.3|9650.3|1
1637569910000|2021-11-22 08:31:50|9660.5|9650.5|9662|9652|9662|9652|9660.5|9650.5|2
1637569920000|2021-11-22 08:32:00|9661.8|9651.8|9661|9651|9661.8|9651.8|9661|9651|2
1637569930000|2021-11-22 08:32:10|9660.8|9650.8|9660.5|9650.5|9660.8|9650.8|9660.5|9650.5|2
1637569940000|2021-11-22 08:32:20|9660.8|9650.8|9661|9651|9661|9651|9660.8|9650.8|2
1637569950000|2021-11-22 08:32:30|9662|9652|9661.8|9651.8|9662|9652|9661.8|9651.8|2
1637569980000|2021-11-22 08:33:00|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|1
1637569990000|2021-11-22 08:33:10|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1637570000000|2021-11-22 08:33:20|9662|9652|9662|9652|9662|9652|9662|9652|1
1637570010000|2021-11-22 08:33:30|9662.5|9652.5|9663|9653|9663|9653|9662.5|9652.5|3
1637570040000|2021-11-22 08:34:00|9663.3|9653.3|9664.5|9654.5|9664.6|9654.6|9663.3|9653.3|4
1637570050000|2021-11-22 08:34:10|9664.4|9654.4|9664.4|9654.4|9664.4|9654.4|9664.4|9654.4|1
1637570060000|2021-11-22 08:34:20|9665|9655|9665|9655|9665|9655|9665|9655|1
1637570090000|2021-11-22 08:34:50|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|1
1637570110000|2021-11-22 08:35:10|9665.8|9655.8|9666.8|9656.8|9666.8|9656.8|9665.8|9655.8|4
1637570130000|2021-11-22 08:35:30|9665.5|9655.5|9667.5|9657.5|9667.5|9657.5|9665.5|9655.5|3
1637570180000|2021-11-22 08:36:20|9667|9657|9666|9656|9667|9657|9666|9656|3
1637570190000|2021-11-22 08:36:30|9666.8|9656.8|9667.8|9657.8|9667.8|9657.8|9666.8|9656.8|3
1637570200000|2021-11-22 08:36:40|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|1
1637570220000|2021-11-22 08:37:00|9667|9657|9667.3|9657.3|9667.3|9657.3|9666.8|9656.8|4
1637570240000|2021-11-22 08:37:20|9667.8|9657.8|9673.3|9663.3|9673.3|9663.3|9667.8|9657.8|10
1637570250000|2021-11-22 08:37:30|9673.8|9663.8|9671.5|9661.5|9674.3|9664.3|9671.5|9661.5|4
1637570260000|2021-11-22 08:37:40|9671.8|9661.8|9672|9662|9672|9662|9671.5|9661.5|4
1637570270000|2021-11-22 08:37:50|9671.8|9661.8|9671.8|9661.8|9671.8|9661.8|9671.8|9661.8|1
1637570280000|2021-11-22 08:38:00|9671.3|9661.3|9671.5|9661.5|9671.5|9661.5|9671.3|9661.3|2
1637570290000|2021-11-22 08:38:10|9672.5|9662.5|9672.5|9662.5|9672.5|9662.5|9672|9662|4
1637570300000|2021-11-22 08:38:20|9672.3|9662.3|9677.5|9667.5|9677.5|9667.5|9672|9662|9
1637570310000|2021-11-22 08:38:30|9678.5|9668.5|9676|9666|9678.8|9668.8|9675.8|9665.8|9
1637570320000|2021-11-22 08:38:40|9677.1|9667.1|9680.5|9670.5|9680.5|9670.5|9676.5|9666.5|7
1637570330000|2021-11-22 08:38:50|9680.3|9670.3|9680|9670|9680.3|9670.3|9677.8|9667.8|8
1637570340000|2021-11-22 08:39:00|9679.5|9669.5|9676.5|9666.5|9680|9670|9676.5|9666.5|10
1637570350000|2021-11-22 08:39:10|9677.5|9667.5|9672.8|9662.8|9677.5|9667.5|9672.8|9662.8|7
1637570360000|2021-11-22 08:39:20|9673|9663|9673.8|9663.8|9673.8|9663.8|9673|9663|6
1637570380000|2021-11-22 08:39:40|9674|9664|9675.3|9665.3|9676.3|9666.3|9674|9664|5
1637570390000|2021-11-22 08:39:50|9675|9665|9674|9664|9675.8|9665.8|9673.3|9663.3|8
1637570400000|2021-11-22 08:40:00|9673.8|9663.8|9673.3|9663.3|9673.8|9663.8|9671.8|9661.8|5
1637570410000|2021-11-22 08:40:10|9673.8|9663.8|9676.3|9666.3|9676.3|9666.3|9673.8|9663.8|10
1637570420000|2021-11-22 08:40:20|9676.4|9666.4|9678.8|9668.8|9678.8|9668.8|9676.4|9666.4|6
1637570430000|2021-11-22 08:40:30|9678.5|9668.5|9678.5|9668.5|9678.5|9668.5|9678.5|9668.5|1
1637570440000|2021-11-22 08:40:40|9678.3|9668.3|9677.8|9667.8|9678.3|9668.3|9675.8|9665.8|6
1637570450000|2021-11-22 08:40:50|9678|9668|9678|9668|9678|9668|9678|9668|1
1637570460000|2021-11-22 08:41:00|9677.5|9667.5|9678|9668|9678|9668|9677.5|9667.5|2
1637570470000|2021-11-22 08:41:10|9678.5|9668.5|9682|9672|9682|9672|9678.5|9668.5|4
1637570480000|2021-11-22 08:41:20|9682.3|9672.3|9689.5|9679.5|9690.8|9680.8|9682.3|9672.3|6
1637570490000|2021-11-22 08:41:30|9689.3|9679.3|9690.8|9680.8|9690.8|9680.8|9685.3|9675.3|9
1637570520000|2021-11-22 08:42:00|9690.3|9680.3|9686.3|9676.3|9690.3|9680.3|9686.3|9676.3|3
1637570530000|2021-11-22 08:42:10|9686|9676|9686.3|9676.3|9686.3|9676.3|9685.5|9675.5|3
1637570540000|2021-11-22 08:42:20|9685|9675|9689.9|9679.9|9689.9|9679.9|9685|9675|14
1637570550000|2021-11-22 08:42:30|9689.8|9679.8|9689.9|9679.9|9690|9680|9689.8|9679.8|3
1637570560000|2021-11-22 08:42:40|9689.5|9679.5|9690.3|9680.3|9690.5|9680.5|9689.5|9679.5|4
1637570570000|2021-11-22 08:42:50|9689|9679|9690.3|9680.3|9690.3|9680.3|9689|9679|2
1637570580000|2021-11-22 08:43:00|9690|9680|9689.8|9679.8|9690.3|9680.3|9688.3|9678.3|5
1637570600000|2021-11-22 08:43:20|9688.3|9678.3|9686.8|9676.8|9688.3|9678.3|9686|9676|4
1637570610000|2021-11-22 08:43:30|9687.5|9677.5|9688.3|9678.3|9688.3|9678.3|9687.5|9677.5|2
1637570630000|2021-11-22 08:43:50|9687.3|9677.3|9687.3|9677.3|9687.3|9677.3|9687.3|9677.3|1
1637570640000|2021-11-22 08:44:00|9687|9677|9687|9677|9687|9677|9687|9677|1
1637570650000|2021-11-22 08:44:10|9685.8|9675.8|9686.3|9676.3|9686.5|9676.5|9685|9675|6
1637570660000|2021-11-22 08:44:20|9686|9676|9685.5|9675.5|9686|9676|9684.8|9674.8|9
1637570670000|2021-11-22 08:44:30|9685.3|9675.3|9685|9675|9685.5|9675.5|9684.8|9674.8|5
1637570680000|2021-11-22 08:44:40|9684.3|9674.3|9681|9671|9684.3|9674.3|9681|9671|5
1637570690000|2021-11-22 08:44:50|9680.8|9670.8|9680.8|9670.8|9680.8|9670.8|9679.8|9669.8|3
1637570700000|2021-11-22 08:45:00|9680|9670|9678.3|9668.3|9680|9670|9678.3|9668.3|5
1637570710000|2021-11-22 08:45:10|9678.5|9668.5|9678|9668|9678.5|9668.5|9678|9668|2
1637570720000|2021-11-22 08:45:20|9677|9667|9680|9670|9681.3|9671.3|9677|9667|6
1637570730000|2021-11-22 08:45:30|9680.8|9670.8|9679.8|9669.8|9680.8|9670.8|9679.8|9669.8|5
1637570740000|2021-11-22 08:45:40|9679|9669|9678|9668|9679|9669|9678|9668|5
1637570750000|2021-11-22 08:45:50|9676.8|9666.8|9677.3|9667.3|9677.8|9667.8|9676.8|9666.8|3
1637570770000|2021-11-22 08:46:10|9677.5|9667.5|9679.3|9669.3|9679.3|9669.3|9677.5|9667.5|3
1637570780000|2021-11-22 08:46:20|9679|9669|9679|9669|9679|9669|9679|9669|1
1637570790000|2021-11-22 08:46:30|9679.3|9669.3|9677.3|9667.3|9679.3|9669.3|9677.3|9667.3|3
1637570800000|2021-11-22 08:46:40|9676.3|9666.3|9675.3|9665.3|9676.3|9666.3|9675.3|9665.3|5
1637570810000|2021-11-22 08:46:50|9675|9665|9675.3|9665.3|9675.3|9665.3|9675|9665|2
1637570820000|2021-11-22 08:47:00|9675.5|9665.5|9679.3|9669.3|9679.3|9669.3|9675.3|9665.3|7
1637570840000|2021-11-22 08:47:20|9679.8|9669.8|9680|9670|9680|9670|9679.8|9669.8|4
1637570850000|2021-11-22 08:47:30|9678.8|9668.8|9679.8|9669.8|9679.8|9669.8|9678.8|9668.8|4
1637570870000|2021-11-22 08:47:50|9679.5|9669.5|9680.3|9670.3|9680.3|9670.3|9678.3|9668.3|7
1637570880000|2021-11-22 08:48:00|9680|9670|9680|9670|9680|9670|9680|9670|1
1637570890000|2021-11-22 08:48:10|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|1
1637570900000|2021-11-22 08:48:20|9680|9670|9681|9671|9681.5|9671.5|9680|9670|6
1637570910000|2021-11-22 08:48:30|9681.8|9671.8|9681.5|9671.5|9681.8|9671.8|9681.5|9671.5|2
1637570920000|2021-11-22 08:48:40|9680.3|9670.3|9678|9668|9680.3|9670.3|9678|9668|4
1637570930000|2021-11-22 08:48:50|9677.8|9667.8|9676.5|9666.5|9677.8|9667.8|9676.5|9666.5|4
1637570940000|2021-11-22 08:49:00|9676|9666|9676|9666|9676|9666|9676|9666|1
1637570950000|2021-11-22 08:49:10|9676.3|9666.3|9676.5|9666.5|9676.5|9666.5|9676.3|9666.3|2
1637570960000|2021-11-22 08:49:20|9676|9666|9676|9666|9676|9666|9676|9666|1
1637570970000|2021-11-22 08:49:30|9675.8|9665.8|9675.8|9665.8|9675.8|9665.8|9675.8|9665.8|1
1637570980000|2021-11-22 08:49:40|9676.5|9666.5|9676.5|9666.5|9676.5|9666.5|9676.5|9666.5|1
1637570990000|2021-11-22 08:49:50|9676.3|9666.3|9675.8|9665.8|9676.3|9666.3|9675.8|9665.8|3
1637571000000|2021-11-22 08:50:00|9675.5|9665.5|9673.8|9663.8|9675.5|9665.5|9673.8|9663.8|4
1637571010000|2021-11-22 08:50:10|9674|9664|9672|9662|9674|9664|9671.8|9661.8|6
1637571030000|2021-11-22 08:50:30|9671.3|9661.3|9671|9661|9671.3|9661.3|9671|9661|2
1637571040000|2021-11-22 08:50:40|9670.1|9660.1|9670.3|9660.3|9670.3|9660.3|9670.1|9660.1|2
1637571050000|2021-11-22 08:50:50|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|1
1637571070000|2021-11-22 08:51:10|9670.8|9660.8|9668|9658|9671|9661|9667.8|9657.8|6
1637571080000|2021-11-22 08:51:20|9668.3|9658.3|9665|9655|9668.3|9658.3|9665|9655|9
1637571090000|2021-11-22 08:51:30|9665.3|9655.3|9666.5|9656.5|9666.5|9656.5|9665.3|9655.3|3
1637571150000|2021-11-22 08:52:30|9666.3|9656.3|9662|9652|9666.3|9656.3|9661.8|9651.8|5
1637571160000|2021-11-22 08:52:40|9662.5|9652.5|9662.1|9652.1|9662.8|9652.8|9662|9652|4
1637571170000|2021-11-22 08:52:50|9662|9652|9662.5|9652.5|9662.5|9652.5|9661|9651|6
1637571180000|2021-11-22 08:53:00|9662.3|9652.3|9662.5|9652.5|9662.5|9652.5|9661.8|9651.8|3
1637571190000|2021-11-22 08:53:10|9662.8|9652.8|9658.5|9648.5|9662.8|9652.8|9658.5|9648.5|5
1637571200000|2021-11-22 08:53:20|9658.4|9648.4|9658|9648|9658.4|9648.4|9657.9|9647.9|3
1637571210000|2021-11-22 08:53:30|9658.3|9648.3|9661.3|9651.3|9661.3|9651.3|9658.3|9648.3|3
1637571220000|2021-11-22 08:53:40|9660|9650|9659.3|9649.3|9660.5|9650.5|9659.3|9649.3|7
1637571230000|2021-11-22 08:53:50|9659.5|9649.5|9659.3|9649.3|9660|9650|9658.8|9648.8|6
1637571240000|2021-11-22 08:54:00|9659|9649|9658.5|9648.5|9659|9649|9658.5|9648.5|2
1637571250000|2021-11-22 08:54:10|9658.3|9648.3|9655.8|9645.8|9658.3|9648.3|9655.8|9645.8|2
1637571260000|2021-11-22 08:54:20|9656|9646|9656.5|9646.5|9656.5|9646.5|9656|9646|2
1637571280000|2021-11-22 08:54:40|9656.8|9646.8|9657|9647|9660.5|9650.5|9656.8|9646.8|5
1637571290000|2021-11-22 08:54:50|9657.8|9647.8|9659.5|9649.5|9659.5|9649.5|9657.8|9647.8|5
1637571300000|2021-11-22 08:55:00|9659.3|9649.3|9656.8|9646.8|9659.3|9649.3|9656.8|9646.8|5
1637571310000|2021-11-22 08:55:10|9656.5|9646.5|9654.8|9644.8|9656.8|9646.8|9654.8|9644.8|5
1637571320000|2021-11-22 08:55:20|9654.5|9644.5|9653.3|9643.3|9654.5|9644.5|9653.3|9643.3|4
1637571330000|2021-11-22 08:55:30|9653.5|9643.5|9652.5|9642.5|9653.5|9643.5|9652.3|9642.3|6
1637571340000|2021-11-22 08:55:40|9653.3|9643.3|9648|9638|9653.3|9643.3|9648|9638|3
1637571350000|2021-11-22 08:55:50|9647.9|9637.9|9647.8|9637.8|9647.9|9637.9|9646.4|9636.4|10
1637571360000|2021-11-22 08:56:00|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|1
1637571370000|2021-11-22 08:56:10|9648.5|9638.5|9648.3|9638.3|9648.5|9638.5|9648.3|9638.3|2
1637571380000|2021-11-22 08:56:20|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1637571390000|2021-11-22 08:56:30|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|9647.5|9637.5|3
1637571400000|2021-11-22 08:56:40|9648|9638|9648|9638|9648|9638|9648|9638|1
1637571420000|2021-11-22 08:57:00|9647.8|9637.8|9647|9637|9647.8|9637.8|9647|9637|4
1637571430000|2021-11-22 08:57:10|9646|9636|9644.5|9634.5|9646|9636|9644.5|9634.5|3
1637571440000|2021-11-22 08:57:20|9645.3|9635.3|9638.4|9628.4|9645.3|9635.3|9638.4|9628.4|4
1637571450000|2021-11-22 08:57:30|9638|9628|9637.9|9627.9|9638.5|9628.5|9637.3|9627.3|6
1637571460000|2021-11-22 08:57:40|9637.6|9627.6|9632.5|9622.5|9637.6|9627.6|9632.5|9622.5|6
1637571470000|2021-11-22 08:57:50|9631.8|9621.8|9630.5|9620.5|9632|9622|9630.5|9620.5|5
1637571480000|2021-11-22 08:58:00|9629.5|9619.5|9630|9620|9630|9620|9629.3|9619.3|6
1637571490000|2021-11-22 08:58:10|9628.9|9618.9|9629.1|9619.1|9629.5|9619.5|9628.8|9618.8|6
1637571500000|2021-11-22 08:58:20|9628.8|9618.8|9628.3|9618.3|9628.8|9618.8|9628.3|9618.3|3
1637571510000|2021-11-22 08:58:30|9628.5|9618.5|9631.8|9621.8|9632.3|9622.3|9628.5|9618.5|6
1637571520000|2021-11-22 08:58:40|9631|9621|9629.5|9619.5|9631.8|9621.8|9629.3|9619.3|13
1637571530000|2021-11-22 08:58:50|9630|9620|9630.3|9620.3|9630.3|9620.3|9630|9620|2
1637571540000|2021-11-22 08:59:00|9630.5|9620.5|9629.5|9619.5|9630.5|9620.5|9629.5|9619.5|4
1637571550000|2021-11-22 08:59:10|9630|9620|9629.3|9619.3|9630|9620|9629|9619|5
1637571560000|2021-11-22 08:59:20|9629.5|9619.5|9632.5|9622.5|9632.8|9622.8|9629.5|9619.5|5
1637571570000|2021-11-22 08:59:30|9632.1|9622.1|9632.3|9622.3|9632.5|9622.5|9631.8|9621.8|7
1637571580000|2021-11-22 08:59:40|9632.8|9622.8|9634.3|9624.3|9634.3|9624.3|9632.8|9622.8|4
1637571590000|2021-11-22 08:59:50|9634.5|9624.5|9635|9625|9635.3|9625.3|9634.5|9624.5|3
1637571600000|2021-11-22 09:00:00|9634.5|9624.5|9633.5|9623.5|9634.8|9624.8|9633.5|9623.5|8
1637571610000|2021-11-22 09:00:10|9633.8|9623.8|9636.8|9626.8|9637|9627|9633.5|9623.5|11
1637571620000|2021-11-22 09:00:20|9637.3|9627.3|9637.8|9627.8|9637.8|9627.8|9637.3|9627.3|2
1637571630000|2021-11-22 09:00:30|9637.3|9627.3|9639.4|9629.4|9639.4|9629.4|9637.3|9627.3|3
1637571640000|2021-11-22 09:00:40|9639.3|9629.3|9638|9628|9639.3|9629.3|9637.8|9627.8|5
1637571650000|2021-11-22 09:00:50|9637.3|9627.3|9639.3|9629.3|9639.3|9629.3|9637.3|9627.3|4
1637571660000|2021-11-22 09:01:00|9640.3|9630.3|9639.3|9629.3|9640.3|9630.3|9639|9629|3
1637571670000|2021-11-22 09:01:10|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|1
1637571680000|2021-11-22 09:01:20|9640.5|9630.5|9640|9630|9641|9631|9640|9630|6
1637571690000|2021-11-22 09:01:30|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|1
1637571700000|2021-11-22 09:01:40|9640|9630|9640.3|9630.3|9640.3|9630.3|9640|9630|2
1637571710000|2021-11-22 09:01:50|9640.5|9630.5|9640.8|9630.8|9640.8|9630.8|9640.5|9630.5|2
1637571720000|2021-11-22 09:02:00|9640.5|9630.5|9640.3|9630.3|9640.5|9630.5|9640.3|9630.3|2
1637571730000|2021-11-22 09:02:10|9640.8|9630.8|9640|9630|9640.8|9630.8|9639.5|9629.5|4
1637571740000|2021-11-22 09:02:20|9639.3|9629.3|9640.3|9630.3|9640.3|9630.3|9639.3|9629.3|3
1637571750000|2021-11-22 09:02:30|9640|9630|9640.3|9630.3|9640.5|9630.5|9640|9630|6
1637571760000|2021-11-22 09:02:40|9640.5|9630.5|9642.6|9632.6|9642.6|9632.6|9640.5|9630.5|5
1637571770000|2021-11-22 09:02:50|9642.8|9632.8|9642.5|9632.5|9642.8|9632.8|9642.3|9632.3|5
1637571780000|2021-11-22 09:03:00|9642.6|9632.6|9641.5|9631.5|9642.6|9632.6|9641.5|9631.5|5
1637571790000|2021-11-22 09:03:10|9641.3|9631.3|9640.8|9630.8|9641.3|9631.3|9640.8|9630.8|2
1637571830000|2021-11-22 09:03:50|9641|9631|9641|9631|9641|9631|9641|9631|1
1637571840000|2021-11-22 09:04:00|9641.3|9631.3|9642|9632|9642|9632|9641.3|9631.3|3
1637571850000|2021-11-22 09:04:10|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|1
1637571860000|2021-11-22 09:04:20|9642|9632|9642|9632|9642|9632|9642|9632|1
1637571870000|2021-11-22 09:04:30|9641.8|9631.8|9642|9632|9642|9632|9641.8|9631.8|4
1637571880000|2021-11-22 09:04:40|9641.8|9631.8|9641.3|9631.3|9641.8|9631.8|9641.3|9631.3|2
1637571890000|2021-11-22 09:04:50|9641.5|9631.5|9641.8|9631.8|9642|9632|9641.5|9631.5|4
1637571900000|2021-11-22 09:05:00|9642|9632|9642|9632|9642|9632|9642|9632|1
1637571920000|2021-11-22 09:05:20|9642.5|9632.5|9641.3|9631.3|9642.5|9632.5|9641.3|9631.3|3
1637571940000|2021-11-22 09:05:40|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|1
1637571950000|2021-11-22 09:05:50|9642|9632|9641.8|9631.8|9642|9632|9641.8|9631.8|2
1637571960000|2021-11-22 09:06:00|9642|9632|9642|9632|9642.5|9632.5|9642|9632|5
1637571970000|2021-11-22 09:06:10|9642.3|9632.3|9641.8|9631.8|9642.3|9632.3|9641.8|9631.8|2
1637571980000|2021-11-22 09:06:20|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|1
1637571990000|2021-11-22 09:06:30|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|1
1637572000000|2021-11-22 09:06:40|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|1
1637572010000|2021-11-22 09:06:50|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|1
1637572020000|2021-11-22 09:07:00|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|1
1637572030000|2021-11-22 09:07:10|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9639.8|9629.8|4
1637572040000|2021-11-22 09:07:20|9640|9630|9639.3|9629.3|9640|9630|9639.3|9629.3|2
1637572060000|2021-11-22 09:07:40|9640.3|9630.3|9642.5|9632.5|9642.5|9632.5|9640.3|9630.3|4
1637572070000|2021-11-22 09:07:50|9641.8|9631.8|9642.8|9632.8|9642.8|9632.8|9641.8|9631.8|3
1637572080000|2021-11-22 09:08:00|9642.5|9632.5|9643|9633|9643|9633|9642.5|9632.5|3
1637572100000|2021-11-22 09:08:20|9642.8|9632.8|9643.8|9633.8|9643.8|9633.8|9642.8|9632.8|4
1637572110000|2021-11-22 09:08:30|9644|9634|9644|9634|9644|9634|9644|9634|1
1637572120000|2021-11-22 09:08:40|9644.3|9634.3|9645.3|9635.3|9645.3|9635.3|9644.3|9634.3|2
1637572130000|2021-11-22 09:08:50|9645.5|9635.5|9645.8|9635.8|9645.8|9635.8|9645.5|9635.5|2
1637572140000|2021-11-22 09:09:00|9646|9636|9646|9636|9646|9636|9646|9636|1
1637572150000|2021-11-22 09:09:10|9645.8|9635.8|9644.8|9634.8|9645.8|9635.8|9644.8|9634.8|5
1637572160000|2021-11-22 09:09:20|9645.3|9635.3|9644.8|9634.8|9645.5|9635.5|9644.5|9634.5|5
1637572170000|2021-11-22 09:09:30|9645.3|9635.3|9644.8|9634.8|9645.3|9635.3|9644.8|9634.8|2
1637572180000|2021-11-22 09:09:40|9645.3|9635.3|9644.8|9634.8|9645.3|9635.3|9644.8|9634.8|2
1637572190000|2021-11-22 09:09:50|9645|9635|9645|9635|9645|9635|9645|9635|1
1637572200000|2021-11-22 09:10:00|9644.8|9634.8|9642.5|9632.5|9644.8|9634.8|9642.5|9632.5|6
1637572210000|2021-11-22 09:10:10|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|1
1637572220000|2021-11-22 09:10:20|9642.5|9632.5|9642.8|9632.8|9642.8|9632.8|9642.5|9632.5|2
1637572230000|2021-11-22 09:10:30|9644.3|9634.3|9644.4|9634.4|9645.3|9635.3|9644.3|9634.3|3
1637572240000|2021-11-22 09:10:40|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|1
1637572260000|2021-11-22 09:11:00|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|1
1637572280000|2021-11-22 09:11:20|9645|9635|9645.5|9635.5|9645.5|9635.5|9645|9635|3
1637572290000|2021-11-22 09:11:30|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|1
1637572300000|2021-11-22 09:11:40|9646|9636|9647.5|9637.5|9647.5|9637.5|9646|9636|3
1637572310000|2021-11-22 09:11:50|9647.4|9637.4|9647.6|9637.6|9647.6|9637.6|9647.4|9637.4|2
1637572320000|2021-11-22 09:12:00|9647.9|9637.9|9647.3|9637.3|9647.9|9637.9|9647.1|9637.1|5
1637572330000|2021-11-22 09:12:10|9646.8|9636.8|9646.5|9636.5|9646.8|9636.8|9646.5|9636.5|2
1637572360000|2021-11-22 09:12:40|9646.8|9636.8|9646.5|9636.5|9647|9637|9646.5|9636.5|4
1637572410000|2021-11-22 09:13:30|9646.8|9636.8|9646.8|9636.8|9646.8|9636.8|9646.8|9636.8|1
1637572420000|2021-11-22 09:13:40|9646.5|9636.5|9646.5|9636.5|9646.5|9636.5|9646.5|9636.5|1
1637572430000|2021-11-22 09:13:50|9646.8|9636.8|9651.1|9641.1|9651.1|9641.1|9646.5|9636.5|5
1637572440000|2021-11-22 09:14:00|9651.4|9641.4|9653.3|9643.3|9653.3|9643.3|9651.4|9641.4|4
1637572450000|2021-11-22 09:14:10|9652.5|9642.5|9651.3|9641.3|9652.5|9642.5|9651.3|9641.3|3
1637572460000|2021-11-22 09:14:20|9651.5|9641.5|9650|9640|9651.5|9641.5|9650|9640|6
1637572470000|2021-11-22 09:14:30|9650.3|9640.3|9650.3|9640.3|9650.3|9640.3|9650.3|9640.3|1
1637572490000|2021-11-22 09:14:50|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|1
1637572500000|2021-11-22 09:15:00|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|1
1637572520000|2021-11-22 09:15:20|9650|9640|9651.5|9641.5|9651.5|9641.5|9650|9640|3
1637572530000|2021-11-22 09:15:30|9651.8|9641.8|9653.5|9643.5|9653.5|9643.5|9651.8|9641.8|4
1637572550000|2021-11-22 09:15:50|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|1
1637572560000|2021-11-22 09:16:00|9654|9644|9654|9644|9654|9644|9654|9644|1
1637572570000|2021-11-22 09:16:10|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1637572580000|2021-11-22 09:16:20|9654.5|9644.5|9654.3|9644.3|9654.5|9644.5|9654.3|9644.3|2
1637572590000|2021-11-22 09:16:30|9654.5|9644.5|9654.8|9644.8|9654.8|9644.8|9654.5|9644.5|2
1637572610000|2021-11-22 09:16:50|9654.5|9644.5|9654.3|9644.3|9654.5|9644.5|9653.8|9643.8|3
1637572620000|2021-11-22 09:17:00|9654|9644|9653|9643|9654|9644|9653|9643|3
1637572630000|2021-11-22 09:17:10|9653.3|9643.3|9653.4|9643.4|9653.4|9643.4|9653.3|9643.3|2
1637572640000|2021-11-22 09:17:20|9653.6|9643.6|9654.5|9644.5|9654.5|9644.5|9653.6|9643.6|7
1637572650000|2021-11-22 09:17:30|9655.3|9645.3|9654.8|9644.8|9655.5|9645.5|9654.8|9644.8|3
1637572660000|2021-11-22 09:17:40|9655|9645|9659|9649|9659.1|9649.1|9655|9645|5
1637572670000|2021-11-22 09:17:50|9659.3|9649.3|9660.5|9650.5|9660.5|9650.5|9659.1|9649.1|3
1637572680000|2021-11-22 09:18:00|9661|9651|9661.3|9651.3|9661.3|9651.3|9661|9651|2
1637572710000|2021-11-22 09:18:30|9661|9651|9661|9651|9661|9651|9661|9651|1
1637572720000|2021-11-22 09:18:40|9660.8|9650.8|9661|9651|9661|9651|9660.8|9650.8|2
1637572730000|2021-11-22 09:18:50|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|1
1637572740000|2021-11-22 09:19:00|9660.5|9650.5|9661|9651|9661|9651|9660.5|9650.5|2
1637572750000|2021-11-22 09:19:10|9662|9652|9663.3|9653.3|9663.3|9653.3|9662|9652|2
1637572770000|2021-11-22 09:19:30|9664.3|9654.3|9664.3|9654.3|9664.3|9654.3|9664.3|9654.3|1
1637572790000|2021-11-22 09:19:50|9665|9655|9665|9655|9665|9655|9665|9655|1
1637572800000|2021-11-22 09:20:00|9665.3|9655.3|9665|9655|9665.3|9655.3|9665|9655|2
1637572810000|2021-11-22 09:20:10|9663.6|9653.6|9663.4|9653.4|9663.6|9653.6|9663.4|9653.4|2
1637572820000|2021-11-22 09:20:20|9663.3|9653.3|9660.5|9650.5|9663.3|9653.3|9660.5|9650.5|3
1637572830000|2021-11-22 09:20:30|9659.6|9649.6|9657.8|9647.8|9659.6|9649.6|9657.8|9647.8|2
1637572840000|2021-11-22 09:20:40|9658.3|9648.3|9658|9648|9658.3|9648.3|9658|9648|2
1637572870000|2021-11-22 09:21:10|9657.8|9647.8|9658|9648|9658|9648|9657.8|9647.8|2
1637572880000|2021-11-22 09:21:20|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|1
1637572890000|2021-11-22 09:21:30|9658.3|9648.3|9659|9649|9659|9649|9658.3|9648.3|3
1637572900000|2021-11-22 09:21:40|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|1
1637572910000|2021-11-22 09:21:50|9659.5|9649.5|9659.8|9649.8|9659.8|9649.8|9659.5|9649.5|2
1637572930000|2021-11-22 09:22:10|9660|9650|9662.3|9652.3|9662.3|9652.3|9660|9650|3
1637572940000|2021-11-22 09:22:20|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|1
1637572950000|2021-11-22 09:22:30|9661.5|9651.5|9661|9651|9661.5|9651.5|9661|9651|2
1637572960000|2021-11-22 09:22:40|9660.8|9650.8|9659.3|9649.3|9660.8|9650.8|9659.3|9649.3|3
1637572970000|2021-11-22 09:22:50|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1637572980000|2021-11-22 09:23:00|9658.5|9648.5|9656.4|9646.4|9658.5|9648.5|9656.4|9646.4|4
1637572990000|2021-11-22 09:23:10|9655.3|9645.3|9654.9|9644.9|9655.3|9645.3|9654.9|9644.9|2
1637573000000|2021-11-22 09:23:20|9655.3|9645.3|9656.3|9646.3|9656.3|9646.3|9655.3|9645.3|4
1637573010000|2021-11-22 09:23:30|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|1
1637573020000|2021-11-22 09:23:40|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|1
1637573030000|2021-11-22 09:23:50|9657.5|9647.5|9658.5|9648.5|9658.5|9648.5|9657.5|9647.5|2
1637573040000|2021-11-22 09:24:00|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|1
1637573050000|2021-11-22 09:24:10|9658.5|9648.5|9658.8|9648.8|9658.8|9648.8|9658.5|9648.5|2
1637573070000|2021-11-22 09:24:30|9658.5|9648.5|9657|9647|9658.5|9648.5|9657|9647|5
1637573110000|2021-11-22 09:25:10|9657.3|9647.3|9658.5|9648.5|9658.5|9648.5|9657.3|9647.3|5
1637573120000|2021-11-22 09:25:20|9659.8|9649.8|9663.1|9653.1|9663.1|9653.1|9659.8|9649.8|2
1637573140000|2021-11-22 09:25:40|9663.3|9653.3|9662.3|9652.3|9663.3|9653.3|9662.3|9652.3|2
1637573150000|2021-11-22 09:25:50|9662.5|9652.5|9663.5|9653.5|9663.5|9653.5|9662.5|9652.5|3
1637573160000|2021-11-22 09:26:00|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|1
1637573170000|2021-11-22 09:26:10|9663|9653|9663|9653|9663|9653|9663|9653|1
1637573190000|2021-11-22 09:26:30|9663.3|9653.3|9663.5|9653.5|9663.5|9653.5|9663.3|9653.3|2
1637573200000|2021-11-22 09:26:40|9663.3|9653.3|9663|9653|9663.3|9653.3|9663|9653|2
1637573210000|2021-11-22 09:26:50|9663.3|9653.3|9664.5|9654.5|9664.5|9654.5|9663.3|9653.3|5
1637573220000|2021-11-22 09:27:00|9664.8|9654.8|9664.3|9654.3|9664.8|9654.8|9664.3|9654.3|2
1637573230000|2021-11-22 09:27:10|9665.1|9655.1|9664.4|9654.4|9665.1|9655.1|9664.4|9654.4|5
1637573240000|2021-11-22 09:27:20|9664.5|9654.5|9663.8|9653.8|9664.5|9654.5|9663.8|9653.8|4
1637573250000|2021-11-22 09:27:30|9664|9654|9663.5|9653.5|9664|9654|9663.5|9653.5|3
1637573260000|2021-11-22 09:27:40|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|1
1637573270000|2021-11-22 09:27:50|9663.5|9653.5|9663.8|9653.8|9663.8|9653.8|9663.5|9653.5|2
1637573280000|2021-11-22 09:28:00|9663.5|9653.5|9663.5|9653.5|9663.5|9653.5|9663.5|9653.5|1
1637573290000|2021-11-22 09:28:10|9663.3|9653.3|9663.3|9653.3|9663.5|9653.5|9663.3|9653.3|3
1637573300000|2021-11-22 09:28:20|9663|9653|9663|9653|9663|9653|9663|9653|1
1637573310000|2021-11-22 09:28:30|9662.5|9652.5|9662.8|9652.8|9663|9653|9662.5|9652.5|3
1637573320000|2021-11-22 09:28:40|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|1
1637573330000|2021-11-22 09:28:50|9662.3|9652.3|9662.5|9652.5|9662.5|9652.5|9662.3|9652.3|2
1637573340000|2021-11-22 09:29:00|9662.3|9652.3|9662.5|9652.5|9662.5|9652.5|9662.3|9652.3|2
1637573350000|2021-11-22 09:29:10|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662|9652|3
1637573360000|2021-11-22 09:29:20|9662|9652|9661.8|9651.8|9662|9652|9661.8|9651.8|2
1637573370000|2021-11-22 09:29:30|9661.5|9651.5|9661.8|9651.8|9661.8|9651.8|9661.5|9651.5|2
1637573380000|2021-11-22 09:29:40|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|1
1637573390000|2021-11-22 09:29:50|9661.3|9651.3|9661|9651|9661.3|9651.3|9660.8|9650.8|4
1637573400000|2021-11-22 09:30:00|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|9660.3|9650.3|3
1637573410000|2021-11-22 09:30:10|9660.5|9650.5|9660|9650|9660.5|9650.5|9659.8|9649.8|5
1637573420000|2021-11-22 09:30:20|9660.5|9650.5|9660.3|9650.3|9660.5|9650.5|9659.8|9649.8|3
1637573430000|2021-11-22 09:30:30|9659.8|9649.8|9660.3|9650.3|9660.3|9650.3|9659.8|9649.8|3
1637573440000|2021-11-22 09:30:40|9660|9650|9659.8|9649.8|9660|9650|9659.8|9649.8|2
1637573460000|2021-11-22 09:31:00|9659.5|9649.5|9658|9648|9659.5|9649.5|9657.5|9647.5|6
1637573470000|2021-11-22 09:31:10|9657.5|9647.5|9657.3|9647.3|9657.5|9647.5|9657.3|9647.3|2
1637573480000|2021-11-22 09:31:20|9656.8|9646.8|9656.5|9646.5|9656.8|9646.8|9656.5|9646.5|2
1637573490000|2021-11-22 09:31:30|9657|9647|9656|9646|9657|9647|9656|9646|4
1637573500000|2021-11-22 09:31:40|9655.8|9645.8|9655|9645|9655.8|9645.8|9655|9645|3
1637573510000|2021-11-22 09:31:50|9654.8|9644.8|9654.5|9644.5|9654.8|9644.8|9654.5|9644.5|4
1637573520000|2021-11-22 09:32:00|9654.8|9644.8|9656.5|9646.5|9656.5|9646.5|9654.8|9644.8|6
1637573530000|2021-11-22 09:32:10|9656.3|9646.3|9656|9646|9656.3|9646.3|9656|9646|2
1637573540000|2021-11-22 09:32:20|9655.5|9645.5|9654.3|9644.3|9655.5|9645.5|9654.3|9644.3|5
1637573550000|2021-11-22 09:32:30|9654|9644|9654.5|9644.5|9654.5|9644.5|9654|9644|2
1637573580000|2021-11-22 09:33:00|9653.5|9643.5|9654|9644|9654|9644|9653.5|9643.5|2
1637573590000|2021-11-22 09:33:10|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|9653.3|9643.3|3
1637573600000|2021-11-22 09:33:20|9653.3|9643.3|9653|9643|9653.3|9643.3|9653|9643|2
1637573610000|2021-11-22 09:33:30|9653.5|9643.5|9654|9644|9654|9644|9653.5|9643.5|2
1637573620000|2021-11-22 09:33:40|9653.5|9643.5|9653|9643|9653.5|9643.5|9653|9643|2
1637573640000|2021-11-22 09:34:00|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|1
1637573660000|2021-11-22 09:34:20|9652.5|9642.5|9652|9642|9652.5|9642.5|9652|9642|2
1637573670000|2021-11-22 09:34:30|9651.5|9641.5|9652.3|9642.3|9652.3|9642.3|9651.5|9641.5|3
1637573680000|2021-11-22 09:34:40|9652|9642|9652|9642|9652|9642|9652|9642|1
1637573690000|2021-11-22 09:34:50|9651.5|9641.5|9651.5|9641.5|9651.5|9641.5|9651.5|9641.5|1
1637573700000|2021-11-22 09:35:00|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|1
1637573710000|2021-11-22 09:35:10|9651.5|9641.5|9652.3|9642.3|9652.3|9642.3|9651.5|9641.5|3
1637573720000|2021-11-22 09:35:20|9652|9642|9651.8|9641.8|9652|9642|9651.5|9641.5|3
1637573730000|2021-11-22 09:35:30|9651.5|9641.5|9651.5|9641.5|9651.5|9641.5|9651.5|9641.5|1
1637573740000|2021-11-22 09:35:40|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|1
1637573750000|2021-11-22 09:35:50|9651|9641|9650.3|9640.3|9651|9641|9650.3|9640.3|2
1637573760000|2021-11-22 09:36:00|9649.5|9639.5|9656.8|9646.8|9656.9|9646.9|9649.5|9639.5|7
1637573770000|2021-11-22 09:36:10|9657|9647|9658.5|9648.5|9658.5|9648.5|9656.3|9646.3|7
1637573780000|2021-11-22 09:36:20|9658|9648|9658.5|9648.5|9660|9650|9655.8|9645.8|10
1637573790000|2021-11-22 09:36:30|9658.4|9648.4|9657.3|9647.3|9658.4|9648.4|9657|9647|6
1637573800000|2021-11-22 09:36:40|9657|9647|9654.5|9644.5|9657|9647|9654.5|9644.5|4
1637573810000|2021-11-22 09:36:50|9655|9645|9654.3|9644.3|9655.3|9645.3|9654.3|9644.3|4
1637573820000|2021-11-22 09:37:00|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|9654.3|9644.3|3
1637573830000|2021-11-22 09:37:10|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1637573850000|2021-11-22 09:37:30|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|1
1637573860000|2021-11-22 09:37:40|9653.5|9643.5|9653.3|9643.3|9653.5|9643.5|9653.3|9643.3|2
1637573870000|2021-11-22 09:37:50|9653.5|9643.5|9654.5|9644.5|9654.5|9644.5|9653.5|9643.5|2
1637573880000|2021-11-22 09:38:00|9653.5|9643.5|9650.5|9640.5|9653.5|9643.5|9650.5|9640.5|8
1637573890000|2021-11-22 09:38:10|9649.5|9639.5|9650.1|9640.1|9650.1|9640.1|9649|9639|4
1637573900000|2021-11-22 09:38:20|9650|9640|9650.1|9640.1|9650.3|9640.3|9649.4|9639.4|6
1637573910000|2021-11-22 09:38:30|9650|9640|9648.6|9638.6|9650|9640|9648.5|9638.5|9
1637573920000|2021-11-22 09:38:40|9648.4|9638.4|9648.6|9638.6|9648.6|9638.6|9648.4|9638.4|2
1637573930000|2021-11-22 09:38:50|9648.5|9638.5|9647.8|9637.8|9648.5|9638.5|9647.8|9637.8|8
1637573940000|2021-11-22 09:39:00|9647.5|9637.5|9646.8|9636.8|9647.5|9637.5|9646.8|9636.8|2
1637573950000|2021-11-22 09:39:10|9646|9636|9646|9636|9646|9636|9646|9636|1
1637573960000|2021-11-22 09:39:20|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|1
1637573970000|2021-11-22 09:39:30|9646|9636|9646.1|9636.1|9647.3|9637.3|9645.5|9635.5|9
1637573980000|2021-11-22 09:39:40|9645.5|9635.5|9646.9|9636.9|9646.9|9636.9|9645.5|9635.5|2
1637573990000|2021-11-22 09:39:50|9647.8|9637.8|9649|9639|9649|9639|9647.8|9637.8|3
1637574000000|2021-11-22 09:40:00|9649.3|9639.3|9648.3|9638.3|9649.3|9639.3|9646.3|9636.3|11
1637574010000|2021-11-22 09:40:10|9648|9638|9647.5|9637.5|9648|9638|9647|9637|5
1637574020000|2021-11-22 09:40:20|9647.8|9637.8|9648|9638|9648.3|9638.3|9647.8|9637.8|4
1637574030000|2021-11-22 09:40:30|9648.3|9638.3|9647.3|9637.3|9648.3|9638.3|9647.3|9637.3|7
1637574050000|2021-11-22 09:40:50|9647|9637|9646.8|9636.8|9647|9637|9646.5|9636.5|4
1637574060000|2021-11-22 09:41:00|9646.5|9636.5|9646|9636|9646.5|9636.5|9644.8|9634.8|10
1637574070000|2021-11-22 09:41:10|9647|9637|9646.5|9636.5|9647|9637|9645.5|9635.5|4
1637574080000|2021-11-22 09:41:20|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|9645.5|9635.5|5
1637574090000|2021-11-22 09:41:30|9647|9637|9647.5|9637.5|9647.8|9637.8|9647|9637|4
1637574100000|2021-11-22 09:41:40|9647.8|9637.8|9647.5|9637.5|9647.8|9637.8|9647.5|9637.5|2
1637574110000|2021-11-22 09:41:50|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|1
1637574120000|2021-11-22 09:42:00|9647.5|9637.5|9646.5|9636.5|9647.5|9637.5|9646.5|9636.5|4
1637574130000|2021-11-22 09:42:10|9645.5|9635.5|9646.5|9636.5|9646.5|9636.5|9645.5|9635.5|2
1637574140000|2021-11-22 09:42:20|9646|9636|9644.8|9634.8|9646|9636|9644.5|9634.5|9
1637574150000|2021-11-22 09:42:30|9645|9635|9645|9635|9645|9635|9645|9635|1
1637574180000|2021-11-22 09:43:00|9644.8|9634.8|9644.3|9634.3|9645.3|9635.3|9644.3|9634.3|4
1637574190000|2021-11-22 09:43:10|9645.5|9635.5|9645|9635|9645.5|9635.5|9645|9635|2
1637574220000|2021-11-22 09:43:40|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|1
1637574230000|2021-11-22 09:43:50|9645|9635|9645.5|9635.5|9645.5|9635.5|9645|9635|2
1637574240000|2021-11-22 09:44:00|9646|9636|9644.8|9634.8|9646|9636|9644.8|9634.8|4
1637574280000|2021-11-22 09:44:40|9644.5|9634.5|9642.3|9632.3|9644.5|9634.5|9642.3|9632.3|4
1637574290000|2021-11-22 09:44:50|9642|9632|9642.3|9632.3|9642.3|9632.3|9642|9632|2
1637574300000|2021-11-22 09:45:00|9642.5|9632.5|9640|9630|9642.5|9632.5|9640|9630|7
1637574310000|2021-11-22 09:45:10|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|1
1637574340000|2021-11-22 09:45:40|9640.8|9630.8|9640.3|9630.3|9640.8|9630.8|9640.3|9630.3|2
1637574350000|2021-11-22 09:45:50|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|1
1637574360000|2021-11-22 09:46:00|9640.3|9630.3|9639.8|9629.8|9640.3|9630.3|9639.8|9629.8|2
1637574390000|2021-11-22 09:46:30|9639.5|9629.5|9639.3|9629.3|9639.5|9629.5|9639.3|9629.3|2
1637574410000|2021-11-22 09:46:50|9639|9629|9636.3|9626.3|9639|9629|9635.5|9625.5|6
1637574430000|2021-11-22 09:47:10|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1637574450000|2021-11-22 09:47:30|9636.3|9626.3|9638|9628|9638|9628|9636|9626|7
1637574460000|2021-11-22 09:47:40|9637.8|9627.8|9637.5|9627.5|9637.8|9627.8|9637.5|9627.5|2
1637574470000|2021-11-22 09:47:50|9636.5|9626.5|9635.4|9625.4|9636.5|9626.5|9635.3|9625.3|3
1637574480000|2021-11-22 09:48:00|9635.6|9625.6|9635.3|9625.3|9636.1|9626.1|9635.3|9625.3|3
1637574490000|2021-11-22 09:48:10|9635.8|9625.8|9636.3|9626.3|9636.3|9626.3|9635.8|9625.8|3
1637574500000|2021-11-22 09:48:20|9636|9626|9636.3|9626.3|9636.3|9626.3|9636|9626|2
1637574520000|2021-11-22 09:48:40|9636|9626|9634.5|9624.5|9636|9626|9634.5|9624.5|4
1637574530000|2021-11-22 09:48:50|9634.8|9624.8|9635|9625|9635|9625|9634.8|9624.8|2
1637574560000|2021-11-22 09:49:20|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|1
1637574570000|2021-11-22 09:49:30|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1637574590000|2021-11-22 09:49:50|9637.5|9627.5|9637.8|9627.8|9637.8|9627.8|9637.5|9627.5|2
1637574600000|2021-11-22 09:50:00|9638|9628|9637.8|9627.8|9638|9628|9637.8|9627.8|2
1637574630000|2021-11-22 09:50:30|9637.5|9627.5|9637.5|9627.5|9637.8|9627.8|9637.5|9627.5|3
1637574640000|2021-11-22 09:50:40|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|1
1637574650000|2021-11-22 09:50:50|9637.5|9627.5|9638.3|9628.3|9638.3|9628.3|9637.5|9627.5|2
1637574670000|2021-11-22 09:51:10|9638.5|9628.5|9638.8|9628.8|9638.8|9628.8|9638.5|9628.5|2
1637574700000|2021-11-22 09:51:40|9638.5|9628.5|9637.8|9627.8|9638.5|9628.5|9637.8|9627.8|3
1637574720000|2021-11-22 09:52:00|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|1
1637574740000|2021-11-22 09:52:20|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|1
1637574750000|2021-11-22 09:52:30|9637|9627|9637.3|9627.3|9637.3|9627.3|9637|9627|2
1637574760000|2021-11-22 09:52:40|9637.5|9627.5|9638.8|9628.8|9638.8|9628.8|9637.5|9627.5|3
1637574770000|2021-11-22 09:52:50|9639|9629|9639|9629|9639|9629|9639|9629|1
1637574820000|2021-11-22 09:53:40|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|1
1637574830000|2021-11-22 09:53:50|9638|9628|9637.3|9627.3|9638|9628|9637.3|9627.3|2
1637574840000|2021-11-22 09:54:00|9637.8|9627.8|9636.8|9626.8|9637.8|9627.8|9636.8|9626.8|2
1637574860000|2021-11-22 09:54:20|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1637574870000|2021-11-22 09:54:30|9636.3|9626.3|9636|9626|9636.3|9626.3|9636|9626|2
1637574880000|2021-11-22 09:54:40|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1637574910000|2021-11-22 09:55:10|9635.5|9625.5|9633|9623|9635.5|9625.5|9633|9623|2
1637574920000|2021-11-22 09:55:20|9633.3|9623.3|9633|9623|9633.3|9623.3|9633|9623|2
1637574930000|2021-11-22 09:55:30|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|1
1637574950000|2021-11-22 09:55:50|9632.5|9622.5|9632.8|9622.8|9632.8|9622.8|9632.5|9622.5|2
1637574960000|2021-11-22 09:56:00|9633|9623|9633.5|9623.5|9633.5|9623.5|9633|9623|3
1637574970000|2021-11-22 09:56:10|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|1
1637574980000|2021-11-22 09:56:20|9634|9624|9635.5|9625.5|9635.5|9625.5|9634|9624|4
1637574990000|2021-11-22 09:56:30|9636|9626|9636|9626|9636|9626|9636|9626|1
1637575000000|2021-11-22 09:56:40|9636.3|9626.3|9637|9627|9637|9627|9636.3|9626.3|2
1637575010000|2021-11-22 09:56:50|9636.8|9626.8|9636.5|9626.5|9636.8|9626.8|9636.5|9626.5|2
1637575020000|2021-11-22 09:57:00|9636.3|9626.3|9635.8|9625.8|9636.3|9626.3|9635.5|9625.5|3
1637575030000|2021-11-22 09:57:10|9636|9626|9636|9626|9636|9626|9636|9626|1
1637575050000|2021-11-22 09:57:30|9636.3|9626.3|9636.8|9626.8|9636.8|9626.8|9636.3|9626.3|3
1637575070000|2021-11-22 09:57:50|9637|9627|9637.8|9627.8|9637.8|9627.8|9637|9627|2
1637575080000|2021-11-22 09:58:00|9638|9628|9638|9628|9638|9628|9638|9628|1
1637575110000|2021-11-22 09:58:30|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|1
1637575130000|2021-11-22 09:58:50|9638.5|9628.5|9639.3|9629.3|9639.5|9629.5|9638.5|9628.5|4
1637575140000|2021-11-22 09:59:00|9638.8|9628.8|9638|9628|9638.8|9628.8|9638|9628|3
1637575150000|2021-11-22 09:59:10|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|1
1637575160000|2021-11-22 09:59:20|9636.8|9626.8|9638.5|9628.5|9638.5|9628.5|9636.8|9626.8|3
1637575170000|2021-11-22 09:59:30|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|1
1637575180000|2021-11-22 09:59:40|9639.3|9629.3|9639|9629|9639.3|9629.3|9639|9629|2
1637575190000|2021-11-22 09:59:50|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|1
1637575200000|2021-11-22 10:00:00|9640|9630|9640.8|9630.8|9640.8|9630.8|9640|9630|2
1637575220000|2021-11-22 10:00:20|9641|9631|9639.8|9629.8|9641|9631|9639.5|9629.5|4
1637575230000|2021-11-22 10:00:30|9640|9630|9640|9630|9640|9630|9640|9630|1
1637575240000|2021-11-22 10:00:40|9640.3|9630.3|9640|9630|9640.3|9630.3|9640|9630|2
1637575250000|2021-11-22 10:00:50|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|1
1637575260000|2021-11-22 10:01:00|9640|9630|9641.8|9631.8|9641.8|9631.8|9640|9630|2
1637575270000|2021-11-22 10:01:10|9641.5|9631.5|9640|9630|9641.5|9631.5|9640|9630|3
1637575290000|2021-11-22 10:01:30|9640.3|9630.3|9643|9633|9643|9633|9640.3|9630.3|8
1637575300000|2021-11-22 10:01:40|9641.8|9631.8|9639.8|9629.8|9641.8|9631.8|9639.5|9629.5|3
1637575310000|2021-11-22 10:01:50|9640|9630|9638.8|9628.8|9641.8|9631.8|9638.8|9628.8|5
1637575320000|2021-11-22 10:02:00|9639.3|9629.3|9640.8|9630.8|9641.5|9631.5|9639.3|9629.3|4
1637575330000|2021-11-22 10:02:10|9640|9630|9639.8|9629.8|9640|9630|9639|9629|4
1637575340000|2021-11-22 10:02:20|9640.3|9630.3|9642.5|9632.5|9642.5|9632.5|9640.3|9630.3|2
1637575350000|2021-11-22 10:02:30|9643|9633|9643.8|9633.8|9643.8|9633.8|9643|9633|5
1637575360000|2021-11-22 10:02:40|9643.5|9633.5|9645.8|9635.8|9647.5|9637.5|9643.5|9633.5|5
1637575370000|2021-11-22 10:02:50|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|1
1637575380000|2021-11-22 10:03:00|9646.8|9636.8|9646.4|9636.4|9647|9637|9645.8|9635.8|6
1637575400000|2021-11-22 10:03:20|9646.3|9636.3|9646.5|9636.5|9646.5|9636.5|9646.3|9636.3|2
1637575410000|2021-11-22 10:03:30|9645.3|9635.3|9646|9636|9646|9636|9645.3|9635.3|2
1637575430000|2021-11-22 10:03:50|9645.8|9635.8|9645.3|9635.3|9645.8|9635.8|9644.3|9634.3|3
1637575440000|2021-11-22 10:04:00|9643.8|9633.8|9644.3|9634.3|9644.8|9634.8|9643.8|9633.8|5
1637575460000|2021-11-22 10:04:20|9644|9634|9644|9634|9644|9634|9644|9634|1
1637575470000|2021-11-22 10:04:30|9644.3|9634.3|9644.5|9634.5|9644.5|9634.5|9644.3|9634.3|2
1637575500000|2021-11-22 10:05:00|9644.3|9634.3|9645.8|9635.8|9645.8|9635.8|9644.3|9634.3|3
1637575510000|2021-11-22 10:05:10|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|1
1637575530000|2021-11-22 10:05:30|9646.8|9636.8|9647.3|9637.3|9647.3|9637.3|9646.8|9636.8|2
1637575540000|2021-11-22 10:05:40|9647|9637|9647.3|9637.3|9647.3|9637.3|9647|9637|2
1637575610000|2021-11-22 10:06:50|9647|9637|9647.3|9637.3|9647.3|9637.3|9647|9637|2
1637575620000|2021-11-22 10:07:00|9648|9638|9648|9638|9648|9638|9648|9638|1
1637575630000|2021-11-22 10:07:10|9650.8|9640.8|9651.4|9641.4|9651.4|9641.4|9650.6|9640.6|3
1637575640000|2021-11-22 10:07:20|9650.5|9640.5|9649.8|9639.8|9650.5|9640.5|9649.8|9639.8|4
1637575650000|2021-11-22 10:07:30|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|1
1637575670000|2021-11-22 10:07:50|9649.3|9639.3|9649|9639|9649.3|9639.3|9649|9639|2
1637575690000|2021-11-22 10:08:10|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|9648.5|9638.5|3
1637575700000|2021-11-22 10:08:20|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1637575710000|2021-11-22 10:08:30|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|1
1637575730000|2021-11-22 10:08:50|9648|9638|9647.5|9637.5|9648|9638|9647.5|9637.5|3
1637575740000|2021-11-22 10:09:00|9646.6|9636.6|9648.8|9638.8|9649|9639|9646.6|9636.6|4
1637575750000|2021-11-22 10:09:10|9648.6|9638.6|9648.5|9638.5|9648.8|9638.8|9648.5|9638.5|4
1637575760000|2021-11-22 10:09:20|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|1
1637575770000|2021-11-22 10:09:30|9648.5|9638.5|9648.8|9638.8|9648.8|9638.8|9648.5|9638.5|2
1637575780000|2021-11-22 10:09:40|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1637575790000|2021-11-22 10:09:50|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|1
1637575800000|2021-11-22 10:10:00|9648|9638|9648|9638|9648|9638|9648|9638|1
1637575810000|2021-11-22 10:10:10|9647.1|9637.1|9647.1|9637.1|9647.1|9637.1|9647.1|9637.1|1
1637575820000|2021-11-22 10:10:20|9646.8|9636.8|9645.8|9635.8|9646.8|9636.8|9645.8|9635.8|3
1637575830000|2021-11-22 10:10:30|9645.9|9635.9|9645|9635|9645.9|9635.9|9645|9635|2
1637575840000|2021-11-22 10:10:40|9644.8|9634.8|9644.5|9634.5|9644.8|9634.8|9644.5|9634.5|2
1637575850000|2021-11-22 10:10:50|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|1
1637575860000|2021-11-22 10:11:00|9644.5|9634.5|9644.3|9634.3|9644.5|9634.5|9644.3|9634.3|2
1637575870000|2021-11-22 10:11:10|9644|9634|9643.5|9633.5|9644|9634|9643|9633|4
1637575880000|2021-11-22 10:11:20|9642.5|9632.5|9643.1|9633.1|9643.1|9633.1|9642.5|9632.5|3
1637575890000|2021-11-22 10:11:30|9642.6|9632.6|9644|9634|9644|9634|9642.5|9632.5|5
1637575900000|2021-11-22 10:11:40|9643.8|9633.8|9644|9634|9644|9634|9643|9633|6
1637575910000|2021-11-22 10:11:50|9643.5|9633.5|9643|9633|9643.5|9633.5|9643|9633|2
1637575920000|2021-11-22 10:12:00|9643.3|9633.3|9644|9634|9644|9634|9643.3|9633.3|2
1637575930000|2021-11-22 10:12:10|9643.8|9633.8|9643|9633|9643.8|9633.8|9643|9633|4
1637575940000|2021-11-22 10:12:20|9642.8|9632.8|9639.8|9629.8|9642.8|9632.8|9639.8|9629.8|7
1637575950000|2021-11-22 10:12:30|9640.9|9630.9|9642.1|9632.1|9642.1|9632.1|9640.5|9630.5|7
1637575960000|2021-11-22 10:12:40|9643|9633|9643|9633|9643.1|9633.1|9642.9|9632.9|4
1637575970000|2021-11-22 10:12:50|9642.8|9632.8|9643.3|9633.3|9643.3|9633.3|9642.8|9632.8|3
1637575980000|2021-11-22 10:13:00|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|1
1637575990000|2021-11-22 10:13:10|9643.8|9633.8|9642.9|9632.9|9644.5|9634.5|9642.8|9632.8|5
1637576000000|2021-11-22 10:13:20|9643|9633|9642.9|9632.9|9643|9633|9642.9|9632.9|2
1637576010000|2021-11-22 10:13:30|9642|9632|9642|9632|9642|9632|9642|9632|1
1637576020000|2021-11-22 10:13:40|9641.8|9631.8|9642|9632|9642|9632|9641.8|9631.8|2
1637576050000|2021-11-22 10:14:10|9641.8|9631.8|9641.5|9631.5|9641.8|9631.8|9641.5|9631.5|2
1637576060000|2021-11-22 10:14:20|9641.8|9631.8|9643|9633|9643|9633|9641.8|9631.8|3
1637576070000|2021-11-22 10:14:30|9643.5|9633.5|9643.8|9633.8|9643.8|9633.8|9643.5|9633.5|2
1637576080000|2021-11-22 10:14:40|9644|9634|9644|9634|9644|9634|9644|9634|1
1637576100000|2021-11-22 10:15:00|9644.5|9634.5|9643.8|9633.8|9644.5|9634.5|9643.8|9633.8|4
1637576110000|2021-11-22 10:15:10|9644|9634|9645|9635|9645|9635|9644|9634|2
1637576120000|2021-11-22 10:15:20|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|1
1637576160000|2021-11-22 10:16:00|9645|9635|9645|9635|9645|9635|9644.3|9634.3|3
1637576200000|2021-11-22 10:16:40|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|1
1637576280000|2021-11-22 10:18:00|9643.5|9633.5|9642.5|9632.5|9643.6|9633.6|9642.1|9632.1|7
1637576290000|2021-11-22 10:18:10|9642.8|9632.8|9642.8|9632.8|9642.8|9632.8|9642.8|9632.8|1
1637576300000|2021-11-22 10:18:20|9643|9633|9646|9636|9646|9636|9643|9633|2
1637576310000|2021-11-22 10:18:30|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|1
1637576320000|2021-11-22 10:18:40|9646.5|9636.5|9647.3|9637.3|9647.3|9637.3|9646.5|9636.5|3
1637576330000|2021-11-22 10:18:50|9647.5|9637.5|9648|9638|9648|9638|9647.5|9637.5|2
1637576340000|2021-11-22 10:19:00|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|1
1637576350000|2021-11-22 10:19:10|9648|9638|9647|9637|9648|9638|9647|9637|2
1637576360000|2021-11-22 10:19:20|9646.6|9636.6|9645.6|9635.6|9646.6|9636.6|9645.6|9635.6|3
1637576370000|2021-11-22 10:19:30|9645.4|9635.4|9645.1|9635.1|9645.4|9635.4|9645.1|9635.1|2
1637576380000|2021-11-22 10:19:40|9644.8|9634.8|9644.3|9634.3|9644.8|9634.8|9644.3|9634.3|2
1637576390000|2021-11-22 10:19:50|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|1
1637576400000|2021-11-22 10:20:00|9645|9635|9645|9635|9645|9635|9645|9635|1
1637576410000|2021-11-22 10:20:10|9644.8|9634.8|9644.3|9634.3|9644.8|9634.8|9644.3|9634.3|2
1637576420000|2021-11-22 10:20:20|9644.8|9634.8|9646.8|9636.8|9646.8|9636.8|9644.8|9634.8|4
1637576430000|2021-11-22 10:20:30|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|1
1637576450000|2021-11-22 10:20:50|9646|9636|9646.5|9636.5|9646.5|9636.5|9646|9636|2
1637576470000|2021-11-22 10:21:10|9646.3|9636.3|9646.3|9636.3|9646.5|9636.5|9646.3|9636.3|3
1637576480000|2021-11-22 10:21:20|9646.5|9636.5|9646.3|9636.3|9646.8|9636.8|9646.3|9636.3|8
1637576490000|2021-11-22 10:21:30|9646.8|9636.8|9646.8|9636.8|9646.8|9636.8|9646.8|9636.8|1
1637576500000|2021-11-22 10:21:40|9646.5|9636.5|9644.5|9634.5|9646.5|9636.5|9644.5|9634.5|3
1637576510000|2021-11-22 10:21:50|9643.8|9633.8|9644|9634|9644|9634|9643.8|9633.8|2
1637576520000|2021-11-22 10:22:00|9644.5|9634.5|9644.3|9634.3|9644.5|9634.5|9644.3|9634.3|2
1637576550000|2021-11-22 10:22:30|9643.5|9633.5|9641|9631|9643.5|9633.5|9641|9631|5
1637576560000|2021-11-22 10:22:40|9640|9630|9640.3|9630.3|9640.3|9630.3|9640|9630|2
1637576570000|2021-11-22 10:22:50|9639.8|9629.8|9639.3|9629.3|9639.8|9629.8|9639.3|9629.3|3
1637576580000|2021-11-22 10:23:00|9638.8|9628.8|9637.5|9627.5|9638.8|9628.8|9637.3|9627.3|9
1637576590000|2021-11-22 10:23:10|9637.3|9627.3|9637|9627|9637.3|9627.3|9637|9627|2
1637576600000|2021-11-22 10:23:20|9636.8|9626.8|9635.6|9625.6|9636.8|9626.8|9635.6|9625.6|3
1637576610000|2021-11-22 10:23:30|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|1
1637576620000|2021-11-22 10:23:40|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9634|9624|6
1637576630000|2021-11-22 10:23:50|9634.5|9624.5|9635.3|9625.3|9635.3|9625.3|9634.5|9624.5|4
1637576640000|2021-11-22 10:24:00|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|1
1637576650000|2021-11-22 10:24:10|9634.8|9624.8|9635|9625|9635|9625|9634.8|9624.8|2
1637576660000|2021-11-22 10:24:20|9636|9626|9636|9626|9636|9626|9636|9626|1
1637576690000|2021-11-22 10:24:50|9636.3|9626.3|9637.8|9627.8|9637.8|9627.8|9636.3|9626.3|3
1637576700000|2021-11-22 10:25:00|9637.5|9627.5|9638.3|9628.3|9638.3|9628.3|9637.5|9627.5|5
1637576710000|2021-11-22 10:25:10|9638.5|9628.5|9638.8|9628.8|9638.8|9628.8|9638.5|9628.5|2
1637576720000|2021-11-22 10:25:20|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|1
1637576730000|2021-11-22 10:25:30|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|1
1637576740000|2021-11-22 10:25:40|9641.8|9631.8|9641.5|9631.5|9641.8|9631.8|9641.5|9631.5|2
1637576750000|2021-11-22 10:25:50|9640.8|9630.8|9641|9631|9641|9631|9640.8|9630.8|2
1637576760000|2021-11-22 10:26:00|9640.8|9630.8|9638.8|9628.8|9640.8|9630.8|9637.8|9627.8|4
1637576780000|2021-11-22 10:26:20|9638.3|9628.3|9636.5|9626.5|9638.3|9628.3|9636.5|9626.5|3
1637576800000|2021-11-22 10:26:40|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|1
1637576840000|2021-11-22 10:27:20|9636.5|9626.5|9636.3|9626.3|9636.5|9626.5|9636.3|9626.3|2
1637576880000|2021-11-22 10:28:00|9636|9626|9634.8|9624.8|9636|9626|9634.8|9624.8|3
1637576960000|2021-11-22 10:29:20|9635|9625|9636|9626|9636.5|9626.5|9635|9625|4
1637576980000|2021-11-22 10:29:40|9637.8|9627.8|9640.1|9630.1|9640.1|9630.1|9637.8|9627.8|2
1637576990000|2021-11-22 10:29:50|9640.3|9630.3|9641.8|9631.8|9641.8|9631.8|9640.3|9630.3|4
1637577000000|2021-11-22 10:30:00|9641.5|9631.5|9640.8|9630.8|9641.5|9631.5|9640.8|9630.8|2
1637577010000|2021-11-22 10:30:10|9640.5|9630.5|9641.8|9631.8|9641.8|9631.8|9640.3|9630.3|3
1637577020000|2021-11-22 10:30:20|9641.5|9631.5|9641.3|9631.3|9641.5|9631.5|9641.3|9631.3|2
1637577030000|2021-11-22 10:30:30|9641|9631|9641|9631|9641|9631|9641|9631|1
1637577060000|2021-11-22 10:31:00|9640.5|9630.5|9640.5|9630.5|9640.8|9630.8|9640.3|9630.3|5
1637577120000|2021-11-22 10:32:00|9640.8|9630.8|9642|9632|9642|9632|9640.8|9630.8|3
1637577130000|2021-11-22 10:32:10|9641.9|9631.9|9642|9632|9642|9632|9641.8|9631.8|3
1637577140000|2021-11-22 10:32:20|9642.8|9632.8|9644|9634|9644|9634|9642.8|9632.8|2
1637577160000|2021-11-22 10:32:40|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|1
1637577170000|2021-11-22 10:32:50|9642.6|9632.6|9642.6|9632.6|9642.6|9632.6|9642.5|9632.5|3
1637577180000|2021-11-22 10:33:00|9642.9|9632.9|9644|9634|9644|9634|9642.9|9632.9|4
1637577200000|2021-11-22 10:33:20|9644.3|9634.3|9645.8|9635.8|9645.8|9635.8|9644.3|9634.3|2
1637577230000|2021-11-22 10:33:50|9646|9636|9646|9636|9646|9636|9646|9636|1
1637577250000|2021-11-22 10:34:10|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|1
1637577260000|2021-11-22 10:34:20|9645.5|9635.5|9645.5|9635.5|9646.5|9636.5|9645.5|9635.5|3
1637577270000|2021-11-22 10:34:30|9645.3|9635.3|9645.5|9635.5|9645.5|9635.5|9645.3|9635.3|2
1637577290000|2021-11-22 10:34:50|9645.3|9635.3|9645.3|9635.3|9645.3|9635.3|9645.3|9635.3|1
1637577300000|2021-11-22 10:35:00|9645|9635|9645|9635|9645|9635|9645|9635|1
1637577330000|2021-11-22 10:35:30|9644.1|9634.1|9644.1|9634.1|9644.1|9634.1|9644.1|9634.1|1
1637577340000|2021-11-22 10:35:40|9643.9|9633.9|9643.9|9633.9|9643.9|9633.9|9643.9|9633.9|1
1637577350000|2021-11-22 10:35:50|9643|9633|9635.9|9625.9|9643|9633|9635.9|9625.9|4
1637577360000|2021-11-22 10:36:00|9635.4|9625.4|9633.4|9623.4|9635.4|9625.4|9633.4|9623.4|4
1637577370000|2021-11-22 10:36:10|9633.6|9623.6|9633.8|9623.8|9634.8|9624.8|9633.6|9623.6|5
1637577380000|2021-11-22 10:36:20|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|9632.3|9622.3|4
1637577390000|2021-11-22 10:36:30|9633.3|9623.3|9632.8|9622.8|9633.3|9623.3|9632.8|9622.8|3
1637577400000|2021-11-22 10:36:40|9633|9623|9633.3|9623.3|9633.5|9623.5|9633|9623|3
1637577430000|2021-11-22 10:37:10|9633|9623|9632.8|9622.8|9633|9623|9632.8|9622.8|2
1637577440000|2021-11-22 10:37:20|9632.3|9622.3|9632.5|9622.5|9632.5|9622.5|9632.3|9622.3|2
1637577450000|2021-11-22 10:37:30|9632.3|9622.3|9630.8|9620.8|9632.3|9622.3|9630.8|9620.8|4
1637577460000|2021-11-22 10:37:40|9631.3|9621.3|9630.8|9620.8|9631.3|9621.3|9630.8|9620.8|2
1637577470000|2021-11-22 10:37:50|9630.5|9620.5|9627.5|9617.5|9630.5|9620.5|9627.5|9617.5|2
1637577480000|2021-11-22 10:38:00|9627|9617|9627|9617|9627|9617|9627|9617|1
1637577490000|2021-11-22 10:38:10|9627.5|9617.5|9627|9617|9627.5|9617.5|9627|9617|3
1637577500000|2021-11-22 10:38:20|9627.3|9617.3|9626.8|9616.8|9627.3|9617.3|9626.8|9616.8|2
1637577510000|2021-11-22 10:38:30|9626.3|9616.3|9626.8|9616.8|9626.8|9616.8|9626.3|9616.3|2
1637577520000|2021-11-22 10:38:40|9626.3|9616.3|9625.5|9615.5|9626.3|9616.3|9625.5|9615.5|2
1637577530000|2021-11-22 10:38:50|9625.3|9615.3|9621.8|9611.8|9625.3|9615.3|9621.8|9611.8|3
1637577540000|2021-11-22 10:39:00|9621.3|9611.3|9620.3|9610.3|9621.3|9611.3|9620.3|9610.3|4
1637577550000|2021-11-22 10:39:10|9619|9609|9620.3|9610.3|9620.5|9610.5|9619|9609|6
1637577570000|2021-11-22 10:39:30|9620|9610|9620.3|9610.3|9620.3|9610.3|9620|9610|2
1637577580000|2021-11-22 10:39:40|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1637577630000|2021-11-22 10:40:30|9620.5|9610.5|9620.8|9610.8|9620.8|9610.8|9620.5|9610.5|2
1637577670000|2021-11-22 10:41:10|9620|9610|9620.8|9610.8|9620.8|9610.8|9619.3|9609.3|4
1637577680000|2021-11-22 10:41:20|9621.5|9611.5|9620.8|9610.8|9621.5|9611.5|9620.5|9610.5|3
1637577690000|2021-11-22 10:41:30|9620.5|9610.5|9621|9611|9621|9611|9620.5|9610.5|2
1637577700000|2021-11-22 10:41:40|9621.9|9611.9|9622.9|9612.9|9622.9|9612.9|9621.9|9611.9|5
1637577710000|2021-11-22 10:41:50|9623.8|9613.8|9623.9|9613.9|9623.9|9613.9|9623.8|9613.8|2
1637577720000|2021-11-22 10:42:00|9623.8|9613.8|9623.3|9613.3|9623.8|9613.8|9623.3|9613.3|4
1637577730000|2021-11-22 10:42:10|9623.5|9613.5|9625|9615|9625|9615|9623.5|9613.5|3
1637577760000|2021-11-22 10:42:40|9624.8|9614.8|9623.5|9613.5|9624.8|9614.8|9623.5|9613.5|4
1637577770000|2021-11-22 10:42:50|9624|9614|9619.5|9609.5|9625|9615|9619.5|9609.5|6
1637577780000|2021-11-22 10:43:00|9619.3|9609.3|9618.8|9608.8|9619.3|9609.3|9618.8|9608.8|2
1637577790000|2021-11-22 10:43:10|9618.5|9608.5|9618.8|9608.8|9619|9609|9618|9608|6
1637577800000|2021-11-22 10:43:20|9618.5|9608.5|9619.5|9609.5|9619.5|9609.5|9618.5|9608.5|3
1637577810000|2021-11-22 10:43:30|9619|9609|9619|9609|9619.5|9609.5|9619|9609|3
1637577820000|2021-11-22 10:43:40|9618.5|9608.5|9620|9610|9620|9610|9618.3|9608.3|4
1637577840000|2021-11-22 10:44:00|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|1
1637577850000|2021-11-22 10:44:10|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.3|9608.3|3
1637577870000|2021-11-22 10:44:30|9619|9609|9618.8|9608.8|9619|9609|9617.8|9607.8|5
1637577900000|2021-11-22 10:45:00|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1637577910000|2021-11-22 10:45:10|9619|9609|9619.3|9609.3|9619.3|9609.3|9619|9609|2
1637577930000|2021-11-22 10:45:30|9620|9610|9620.3|9610.3|9620.5|9610.5|9619|9609|7
1637577940000|2021-11-22 10:45:40|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1637577970000|2021-11-22 10:46:10|9619.8|9609.8|9621.3|9611.3|9621.3|9611.3|9619.8|9609.8|3
1637577990000|2021-11-22 10:46:30|9621.8|9611.8|9623|9613|9623|9613|9621.8|9611.8|3
1637578000000|2021-11-22 10:46:40|9622.8|9612.8|9622|9612|9622.8|9612.8|9622|9612|3
1637578020000|2021-11-22 10:47:00|9621.8|9611.8|9620.3|9610.3|9621.8|9611.8|9620.3|9610.3|4
1637578030000|2021-11-22 10:47:10|9620|9610|9620|9610|9620|9610|9620|9610|1
1637578050000|2021-11-22 10:47:30|9621.3|9611.3|9622.3|9612.3|9622.3|9612.3|9621.3|9611.3|2
1637578060000|2021-11-22 10:47:40|9623.5|9613.5|9627.9|9617.9|9627.9|9617.9|9623.5|9613.5|5
1637578070000|2021-11-22 10:47:50|9626.8|9616.8|9624.5|9614.5|9626.8|9616.8|9624.3|9614.3|5
1637578080000|2021-11-22 10:48:00|9625|9615|9624.5|9614.5|9625|9615|9624.5|9614.5|2
1637578090000|2021-11-22 10:48:10|9624.3|9614.3|9622.5|9612.5|9624.3|9614.3|9622.5|9612.5|5
1637578100000|2021-11-22 10:48:20|9622.3|9612.3|9621.8|9611.8|9622.3|9612.3|9621.3|9611.3|3
1637578140000|2021-11-22 10:49:00|9622|9612|9622|9612|9622|9612|9622|9612|1
1637578150000|2021-11-22 10:49:10|9621.5|9611.5|9620.8|9610.8|9621.5|9611.5|9620.8|9610.8|2
1637578160000|2021-11-22 10:49:20|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|1
1637578170000|2021-11-22 10:49:30|9620|9610|9619.8|9609.8|9620|9610|9619.8|9609.8|2
1637578180000|2021-11-22 10:49:40|9620.3|9610.3|9623.5|9613.5|9623.5|9613.5|9620.3|9610.3|4
1637578190000|2021-11-22 10:49:50|9623.3|9613.3|9621.8|9611.8|9623.3|9613.3|9621.5|9611.5|6
1637578200000|2021-11-22 10:50:00|9622|9612|9622.3|9612.3|9622.3|9612.3|9622|9612|2
1637578210000|2021-11-22 10:50:10|9622.5|9612.5|9623.3|9613.3|9623.3|9613.3|9622.5|9612.5|2
1637578220000|2021-11-22 10:50:20|9623|9613|9623|9613|9623|9613|9623|9613|1
1637578240000|2021-11-22 10:50:40|9622.5|9612.5|9622.3|9612.3|9622.5|9612.5|9622.3|9612.3|2
1637578250000|2021-11-22 10:50:50|9622|9612|9621|9611|9622|9612|9621|9611|2
1637578260000|2021-11-22 10:51:00|9620.8|9610.8|9620.5|9610.5|9620.8|9610.8|9620.5|9610.5|2
1637578270000|2021-11-22 10:51:10|9620.3|9610.3|9620.8|9610.8|9621.8|9611.8|9620|9610|7
1637578280000|2021-11-22 10:51:20|9620.4|9610.4|9620.8|9610.8|9620.8|9610.8|9619.4|9609.4|8
1637578290000|2021-11-22 10:51:30|9621|9611|9621.3|9611.3|9621.3|9611.3|9621|9611|2
1637578300000|2021-11-22 10:51:40|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1637578310000|2021-11-22 10:51:50|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1637578320000|2021-11-22 10:52:00|9621.5|9611.5|9621|9611|9621.5|9611.5|9621|9611|2
1637578330000|2021-11-22 10:52:10|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1637578340000|2021-11-22 10:52:20|9621|9611|9621|9611|9621|9611|9621|9611|1
1637578350000|2021-11-22 10:52:30|9621.3|9611.3|9622.4|9612.4|9622.4|9612.4|9621.3|9611.3|2
1637578370000|2021-11-22 10:52:50|9623|9613|9623.3|9613.3|9623.8|9613.8|9623|9613|3
1637578380000|2021-11-22 10:53:00|9623|9613|9624|9614|9624|9614|9623|9613|5
1637578390000|2021-11-22 10:53:10|9622.9|9612.9|9622.6|9612.6|9622.9|9612.9|9622.6|9612.6|2
1637578400000|2021-11-22 10:53:20|9621.5|9611.5|9622.5|9612.5|9622.5|9612.5|9620.3|9610.3|6
1637578410000|2021-11-22 10:53:30|9621.4|9611.4|9621.5|9611.5|9621.5|9611.5|9621.4|9611.4|2
1637578430000|2021-11-22 10:53:50|9621.8|9611.8|9623|9613|9623.3|9613.3|9621.8|9611.8|4
1637578440000|2021-11-22 10:54:00|9622.8|9612.8|9622.3|9612.3|9622.8|9612.8|9622.3|9612.3|2
1637578450000|2021-11-22 10:54:10|9622|9612|9622|9612|9622|9612|9622|9612|1
1637578460000|2021-11-22 10:54:20|9620.3|9610.3|9619.6|9609.6|9620.3|9610.3|9619.6|9609.6|2
1637578470000|2021-11-22 10:54:30|9619.8|9609.8|9621|9611|9621|9611|9619.5|9609.5|6
1637578480000|2021-11-22 10:54:40|9622|9612|9621.8|9611.8|9622|9612|9621.8|9611.8|2
1637578500000|2021-11-22 10:55:00|9622|9612|9623|9613|9623.3|9613.3|9622|9612|3
1637578510000|2021-11-22 10:55:10|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1637578560000|2021-11-22 10:56:00|9622.5|9612.5|9622.3|9612.3|9622.5|9612.5|9622.3|9612.3|2
1637578590000|2021-11-22 10:56:30|9622|9612|9622|9612|9622|9612|9622|9612|1
1637578610000|2021-11-22 10:56:50|9622.3|9612.3|9622.5|9612.5|9622.5|9612.5|9622.3|9612.3|2
1637578630000|2021-11-22 10:57:10|9623.3|9613.3|9623|9613|9623.3|9613.3|9623|9613|2
1637578650000|2021-11-22 10:57:30|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1637578680000|2021-11-22 10:58:00|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1637578690000|2021-11-22 10:58:10|9621.3|9611.3|9620.6|9610.6|9621.3|9611.3|9620.6|9610.6|4
1637578700000|2021-11-22 10:58:20|9621.1|9611.1|9621.6|9611.6|9621.6|9611.6|9621.1|9611.1|3
1637578710000|2021-11-22 10:58:30|9621|9611|9611.3|9601.3|9621|9611|9611.1|9601.1|6
1637578720000|2021-11-22 10:58:40|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|1
1637578750000|2021-11-22 10:59:10|9612|9602|9612.5|9602.5|9612.5|9602.5|9612|9602|2
1637578790000|2021-11-22 10:59:50|9612.3|9602.3|9609.5|9599.5|9612.3|9602.3|9609.5|9599.5|4
1637578800000|2021-11-22 11:00:00|9610|9600|9610.5|9600.5|9610.5|9600.5|9609.5|9599.5|5
1637578810000|2021-11-22 11:00:10|9611|9601|9611.3|9601.3|9611.3|9601.3|9611|9601|2
1637578830000|2021-11-22 11:00:30|9609.8|9599.8|9608.8|9598.8|9609.8|9599.8|9607.8|9597.8|6
1637578840000|2021-11-22 11:00:40|9608.5|9598.5|9608.8|9598.8|9608.8|9598.8|9608.3|9598.3|5
1637578850000|2021-11-22 11:00:50|9609.3|9599.3|9611.5|9601.5|9611.5|9601.5|9609.3|9599.3|5
1637578860000|2021-11-22 11:01:00|9611.8|9601.8|9613|9603|9613|9603|9611.3|9601.3|8
1637578870000|2021-11-22 11:01:10|9613.5|9603.5|9614.3|9604.3|9614.3|9604.3|9612.3|9602.3|7
1637578880000|2021-11-22 11:01:20|9614.5|9604.5|9615.5|9605.5|9616|9606|9614.5|9604.5|4
1637578890000|2021-11-22 11:01:30|9616.8|9606.8|9617.3|9607.3|9617.3|9607.3|9616.8|9606.8|2
1637578900000|2021-11-22 11:01:40|9617.8|9607.8|9617|9607|9617.8|9607.8|9616.9|9606.9|3
1637578930000|2021-11-22 11:02:10|9616|9606|9616.5|9606.5|9616.5|9606.5|9616|9606|2
1637578940000|2021-11-22 11:02:20|9616.8|9606.8|9619.9|9609.9|9620|9610|9616.8|9606.8|6
1637578950000|2021-11-22 11:02:30|9620.1|9610.1|9622.6|9612.6|9622.8|9612.8|9620.1|9610.1|5
1637578960000|2021-11-22 11:02:40|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1637578970000|2021-11-22 11:02:50|9622.3|9612.3|9622.5|9612.5|9622.5|9612.5|9621.3|9611.3|4
1637578990000|2021-11-22 11:03:10|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.5|9612.5|5
1637579000000|2021-11-22 11:03:20|9623.5|9613.5|9625|9615|9625|9615|9623.5|9613.5|4
1637579010000|2021-11-22 11:03:30|9623.8|9613.8|9623|9613|9623.8|9613.8|9621.8|9611.8|5
1637579020000|2021-11-22 11:03:40|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1637579030000|2021-11-22 11:03:50|9623.3|9613.3|9622.8|9612.8|9623.3|9613.3|9622.8|9612.8|2
1637579040000|2021-11-22 11:04:00|9623|9613|9622.8|9612.8|9623.3|9613.3|9622.8|9612.8|4
1637579050000|2021-11-22 11:04:10|9623.3|9613.3|9622.9|9612.9|9623.3|9613.3|9621.8|9611.8|4
1637579060000|2021-11-22 11:04:20|9623.5|9613.5|9624|9614|9624|9614|9623.4|9613.4|6
1637579070000|2021-11-22 11:04:30|9624.3|9614.3|9622.8|9612.8|9624.3|9614.3|9622.8|9612.8|7
1637579080000|2021-11-22 11:04:40|9623.3|9613.3|9623.5|9613.5|9623.5|9613.5|9623.3|9613.3|2
1637579090000|2021-11-22 11:04:50|9623.3|9613.3|9622.5|9612.5|9623.5|9613.5|9622.5|9612.5|4
1637579100000|2021-11-22 11:05:00|9622|9612|9622|9612|9622|9612|9622|9612|1
1637579110000|2021-11-22 11:05:10|9621.8|9611.8|9621.3|9611.3|9621.8|9611.8|9621.3|9611.3|2
1637579130000|2021-11-22 11:05:30|9621|9611|9622|9612|9622|9612|9621|9611|3
1637579140000|2021-11-22 11:05:40|9622.3|9612.3|9623|9613|9623|9613|9622.3|9612.3|4
1637579150000|2021-11-22 11:05:50|9623.5|9613.5|9623|9613|9623.8|9613.8|9623|9613|4
1637579160000|2021-11-22 11:06:00|9623.5|9613.5|9623.3|9613.3|9623.5|9613.5|9623.3|9613.3|2
1637579180000|2021-11-22 11:06:20|9623.8|9613.8|9623.5|9613.5|9623.8|9613.8|9623.5|9613.5|2
1637579190000|2021-11-22 11:06:30|9623.4|9613.4|9621.8|9611.8|9623.4|9613.4|9621.8|9611.8|2
1637579200000|2021-11-22 11:06:40|9621.5|9611.5|9621.3|9611.3|9621.5|9611.5|9621.3|9611.3|2
1637579220000|2021-11-22 11:07:00|9620.3|9610.3|9620|9610|9620.3|9610.3|9620|9610|2
1637579230000|2021-11-22 11:07:10|9620.5|9610.5|9623|9613|9623.8|9613.8|9620.5|9610.5|7
1637579250000|2021-11-22 11:07:30|9622.4|9612.4|9620.8|9610.8|9623|9613|9620.8|9610.8|5
1637579260000|2021-11-22 11:07:40|9620.3|9610.3|9622|9612|9622|9612|9620.3|9610.3|4
1637579270000|2021-11-22 11:07:50|9622.5|9612.5|9623|9613|9623|9613|9622.5|9612.5|3
1637579280000|2021-11-22 11:08:00|9623.3|9613.3|9623|9613|9623.3|9613.3|9623|9613|2
1637579300000|2021-11-22 11:08:20|9623.5|9613.5|9624.3|9614.3|9624.3|9614.3|9623.5|9613.5|4
1637579310000|2021-11-22 11:08:30|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|1
1637579320000|2021-11-22 11:08:40|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|1
1637579330000|2021-11-22 11:08:50|9625|9615|9625.3|9615.3|9625.3|9615.3|9624.5|9614.5|3
1637579340000|2021-11-22 11:09:00|9625.5|9615.5|9625.8|9615.8|9626.5|9616.5|9625.5|9615.5|4
1637579350000|2021-11-22 11:09:10|9626|9616|9625.5|9615.5|9626|9616|9625.5|9615.5|3
1637579360000|2021-11-22 11:09:20|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|1
1637579380000|2021-11-22 11:09:40|9626|9616|9626|9616|9626|9616|9626|9616|1
1637579390000|2021-11-22 11:09:50|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1637579400000|2021-11-22 11:10:00|9626.5|9616.5|9626|9616|9626.5|9616.5|9626|9616|3
1637579420000|2021-11-22 11:10:20|9626.3|9616.3|9629.5|9619.5|9629.5|9619.5|9626.3|9616.3|5
1637579430000|2021-11-22 11:10:30|9629.3|9619.3|9626.5|9616.5|9629.3|9619.3|9626|9616|3
1637579440000|2021-11-22 11:10:40|9627|9617|9627|9617|9627|9617|9627|9617|1
1637579450000|2021-11-22 11:10:50|9627.5|9617.5|9627.5|9617.5|9628.3|9618.3|9627.5|9617.5|4
1637579460000|2021-11-22 11:11:00|9626.5|9616.5|9626.8|9616.8|9626.8|9616.8|9626.3|9616.3|3
1637579470000|2021-11-22 11:11:10|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1637579490000|2021-11-22 11:11:30|9626|9616|9625.3|9615.3|9626|9616|9625.3|9615.3|4
1637579510000|2021-11-22 11:11:50|9625.8|9615.8|9625.3|9615.3|9625.8|9615.8|9625.3|9615.3|2
1637579520000|2021-11-22 11:12:00|9625.8|9615.8|9625.5|9615.5|9625.8|9615.8|9625.5|9615.5|2
1637579530000|2021-11-22 11:12:10|9625|9615|9626|9616|9626|9616|9625|9615|2
1637579540000|2021-11-22 11:12:20|9625.3|9615.3|9624.3|9614.3|9626|9616|9624.3|9614.3|5
1637579560000|2021-11-22 11:12:40|9624.5|9614.5|9626.5|9616.5|9626.5|9616.5|9624.5|9614.5|4
1637579570000|2021-11-22 11:12:50|9626.8|9616.8|9627.5|9617.5|9627.5|9617.5|9626.8|9616.8|2
1637579580000|2021-11-22 11:13:00|9627.3|9617.3|9628.3|9618.3|9628.3|9618.3|9626.5|9616.5|4
1637579590000|2021-11-22 11:13:10|9629|9619|9629.8|9619.8|9630.3|9620.3|9628.8|9618.8|5
1637579610000|2021-11-22 11:13:30|9630.8|9620.8|9631.6|9621.6|9632|9622|9630.5|9620.5|4
1637579620000|2021-11-22 11:13:40|9631.9|9621.9|9631.4|9621.4|9631.9|9621.9|9631.4|9621.4|2
1637579630000|2021-11-22 11:13:50|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|1
1637579640000|2021-11-22 11:14:00|9630|9620|9629.5|9619.5|9630|9620|9629|9619|4
1637579650000|2021-11-22 11:14:10|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|1
1637579660000|2021-11-22 11:14:20|9628.3|9618.3|9629.3|9619.3|9629.3|9619.3|9628.3|9618.3|3
1637579670000|2021-11-22 11:14:30|9629|9619|9629|9619|9629|9619|9629|9619|1
1637579680000|2021-11-22 11:14:40|9629.3|9619.3|9628.6|9618.6|9629.3|9619.3|9628.5|9618.5|3
1637579690000|2021-11-22 11:14:50|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|1
1637579700000|2021-11-22 11:15:00|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|1
1637579710000|2021-11-22 11:15:10|9629.1|9619.1|9630.5|9620.5|9630.5|9620.5|9629.1|9619.1|2
1637579720000|2021-11-22 11:15:20|9629.4|9619.4|9629.6|9619.6|9629.6|9619.6|9629.4|9619.4|2
1637579730000|2021-11-22 11:15:30|9628.9|9618.9|9628|9618|9629.1|9619.1|9628|9618|4
1637579740000|2021-11-22 11:15:40|9628.5|9618.5|9628.5|9618.5|9629.3|9619.3|9628|9618|9
1637579750000|2021-11-22 11:15:50|9628|9618|9627.4|9617.4|9628|9618|9627.4|9617.4|2
1637579760000|2021-11-22 11:16:00|9627|9617|9627.3|9617.3|9627.3|9617.3|9627|9617|2
1637579770000|2021-11-22 11:16:10|9627.5|9617.5|9627.8|9617.8|9627.8|9617.8|9627.5|9617.5|2
1637579780000|2021-11-22 11:16:20|9627.5|9617.5|9627.3|9617.3|9627.5|9617.5|9627.3|9617.3|2
1637579790000|2021-11-22 11:16:30|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|1
1637579800000|2021-11-22 11:16:40|9627.8|9617.8|9628|9618|9628|9618|9627.8|9617.8|2
1637579810000|2021-11-22 11:16:50|9627.8|9617.8|9626.8|9616.8|9627.8|9617.8|9626.8|9616.8|2
1637579830000|2021-11-22 11:17:10|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|1
1637579840000|2021-11-22 11:17:20|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|1
1637579850000|2021-11-22 11:17:30|9625.8|9615.8|9626.3|9616.3|9626.3|9616.3|9625.8|9615.8|2
1637579880000|2021-11-22 11:18:00|9626.5|9616.5|9630.5|9620.5|9630.8|9620.8|9626.5|9616.5|5
1637579890000|2021-11-22 11:18:10|9630.3|9620.3|9627.9|9617.9|9630.3|9620.3|9627.9|9617.9|5
1637579900000|2021-11-22 11:18:20|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|1
1637579910000|2021-11-22 11:18:30|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1637579950000|2021-11-22 11:19:10|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|1
1637579970000|2021-11-22 11:19:30|9626.8|9616.8|9625.5|9615.5|9627|9617|9625.5|9615.5|4
1637579990000|2021-11-22 11:19:50|9624.8|9614.8|9625.5|9615.5|9625.5|9615.5|9624.8|9614.8|2
1637580000000|2021-11-22 11:20:00|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|1
1637580020000|2021-11-22 11:20:20|9624.5|9614.5|9624.3|9614.3|9624.5|9614.5|9624.3|9614.3|2
1637580040000|2021-11-22 11:20:40|9624.5|9614.5|9626.8|9616.8|9626.8|9616.8|9624.5|9614.5|2
1637580050000|2021-11-22 11:20:50|9627|9617|9628|9618|9628.8|9618.8|9627|9617|3
1637580060000|2021-11-22 11:21:00|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|9627.3|9617.3|3
1637580070000|2021-11-22 11:21:10|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|1
1637580090000|2021-11-22 11:21:30|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|1
1637580110000|2021-11-22 11:21:50|9626.3|9616.3|9627.3|9617.3|9627.3|9617.3|9626.3|9616.3|2
1637580120000|2021-11-22 11:22:00|9627|9617|9626.3|9616.3|9627|9617|9626.3|9616.3|2
1637580130000|2021-11-22 11:22:10|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|1
1637580140000|2021-11-22 11:22:20|9626.3|9616.3|9626.5|9616.5|9626.5|9616.5|9626.3|9616.3|2
1637580150000|2021-11-22 11:22:30|9626|9616|9626|9616|9626|9616|9626|9616|1
1637580160000|2021-11-22 11:22:40|9626.3|9616.3|9627.8|9617.8|9627.8|9617.8|9626.3|9616.3|5
1637580200000|2021-11-22 11:23:20|9627.5|9617.5|9630.4|9620.4|9630.4|9620.4|9627.5|9617.5|2
1637580210000|2021-11-22 11:23:30|9630|9620|9630.3|9620.3|9630.3|9620.3|9630|9620|2
1637580220000|2021-11-22 11:23:40|9629.8|9619.8|9629|9619|9629.8|9619.8|9629|9619|2
1637580260000|2021-11-22 11:24:20|9629.3|9619.3|9629.3|9619.3|9629.3|9619.3|9629.3|9619.3|1
1637580270000|2021-11-22 11:24:30|9629.5|9619.5|9630.5|9620.5|9630.8|9620.8|9629.5|9619.5|3
1637580280000|2021-11-22 11:24:40|9631|9621|9631.3|9621.3|9631.3|9621.3|9631|9621|2
1637580340000|2021-11-22 11:25:40|9631|9621|9631|9621|9631|9621|9631|9621|1
1637580360000|2021-11-22 11:26:00|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|1
1637580390000|2021-11-22 11:26:30|9631.5|9621.5|9638.3|9628.3|9638.3|9628.3|9631.5|9621.5|5
1637580410000|2021-11-22 11:26:50|9638|9628|9638.5|9628.5|9638.5|9628.5|9637.3|9627.3|9
1637580440000|2021-11-22 11:27:20|9639|9629|9638.3|9628.3|9639|9629|9638.3|9628.3|3
1637580450000|2021-11-22 11:27:30|9638.8|9628.8|9638.5|9628.5|9638.8|9628.8|9638.5|9628.5|2
1637580460000|2021-11-22 11:27:40|9638|9628|9638|9628|9638|9628|9638|9628|1
1637580470000|2021-11-22 11:27:50|9637|9627|9637|9627|9637|9627|9637|9627|1
1637580480000|2021-11-22 11:28:00|9637.8|9627.8|9639|9629|9639|9629|9637.8|9627.8|4
1637580490000|2021-11-22 11:28:10|9638.8|9628.8|9638.5|9628.5|9638.8|9628.8|9638.3|9628.3|3
1637580500000|2021-11-22 11:28:20|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|1
1637580520000|2021-11-22 11:28:40|9638.5|9628.5|9638.3|9628.3|9638.5|9628.5|9636.5|9626.5|5
1637580530000|2021-11-22 11:28:50|9638|9628|9636|9626|9638|9628|9636|9626|6
1637580540000|2021-11-22 11:29:00|9636.3|9626.3|9639.5|9629.5|9639.5|9629.5|9636.3|9626.3|4
1637580570000|2021-11-22 11:29:30|9638.5|9628.5|9637|9627|9638.5|9628.5|9637|9627|4
1637580580000|2021-11-22 11:29:40|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.5|9626.5|3
1637580590000|2021-11-22 11:29:50|9636.5|9626.5|9636|9626|9636.5|9626.5|9636|9626|2
1637580600000|2021-11-22 11:30:00|9636.3|9626.3|9633.6|9623.6|9636.3|9626.3|9633.6|9623.6|5
1637580610000|2021-11-22 11:30:10|9633.8|9623.8|9634.5|9624.5|9634.5|9624.5|9633.8|9623.8|3
1637580620000|2021-11-22 11:30:20|9634|9624|9634|9624|9634|9624|9634|9624|1
1637580640000|2021-11-22 11:30:40|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|1
1637580650000|2021-11-22 11:30:50|9633.3|9623.3|9630.9|9620.9|9633.3|9623.3|9630.9|9620.9|4
1637580660000|2021-11-22 11:31:00|9630.1|9620.1|9629.4|9619.4|9630.1|9620.1|9629.4|9619.4|6
1637580670000|2021-11-22 11:31:10|9629.5|9619.5|9626.8|9616.8|9629.5|9619.5|9624.5|9614.5|8
1637580680000|2021-11-22 11:31:20|9626|9616|9624.8|9614.8|9626.5|9616.5|9624.8|9614.8|6
1637580690000|2021-11-22 11:31:30|9625|9615|9626|9616|9626.3|9616.3|9625|9615|5
1637580700000|2021-11-22 11:31:40|9625.9|9615.9|9626.3|9616.3|9626.3|9616.3|9625.9|9615.9|2
1637580710000|2021-11-22 11:31:50|9627|9617|9629.8|9619.8|9629.8|9619.8|9626.5|9616.5|5
1637580730000|2021-11-22 11:32:10|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|1
1637580740000|2021-11-22 11:32:20|9629.3|9619.3|9630|9620|9630|9620|9628.1|9618.1|5
1637580750000|2021-11-22 11:32:30|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|1
1637580790000|2021-11-22 11:33:10|9631.3|9621.3|9630.9|9620.9|9631.3|9621.3|9630.9|9620.9|2
1637580800000|2021-11-22 11:33:20|9631|9621|9633|9623|9633|9623|9631|9621|3
1637580810000|2021-11-22 11:33:30|9633.3|9623.3|9632.5|9622.5|9633.3|9623.3|9632.5|9622.5|3
1637580850000|2021-11-22 11:34:10|9632.8|9622.8|9635|9625|9635|9625|9632.8|9622.8|5
1637580870000|2021-11-22 11:34:30|9635.5|9625.5|9636.5|9626.5|9636.5|9626.5|9635.5|9625.5|2
1637580880000|2021-11-22 11:34:40|9637|9627|9637|9627|9637|9627|9637|9627|1
1637580890000|2021-11-22 11:34:50|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|1
1637580900000|2021-11-22 11:35:00|9638|9628|9639.5|9629.5|9639.5|9629.5|9638|9628|3
1637580920000|2021-11-22 11:35:20|9639.8|9629.8|9640|9630|9640.3|9630.3|9639.8|9629.8|5
1637580940000|2021-11-22 11:35:40|9641.3|9631.3|9641.8|9631.8|9641.8|9631.8|9641.3|9631.3|2
1637580950000|2021-11-22 11:35:50|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|1
1637580960000|2021-11-22 11:36:00|9642.5|9632.5|9644|9634|9644|9634|9642.5|9632.5|4
1637580970000|2021-11-22 11:36:10|9643.8|9633.8|9643.5|9633.5|9643.8|9633.8|9643.5|9633.5|2
1637580980000|2021-11-22 11:36:20|9643.3|9633.3|9641.6|9631.6|9643.3|9633.3|9641.6|9631.6|3
1637580990000|2021-11-22 11:36:30|9641.1|9631.1|9640.5|9630.5|9641.1|9631.1|9640.5|9630.5|6
1637581000000|2021-11-22 11:36:40|9641|9631|9641|9631|9641|9631|9641|9631|1
1637581010000|2021-11-22 11:36:50|9640.5|9630.5|9641|9631|9641|9631|9640.5|9630.5|2
1637581020000|2021-11-22 11:37:00|9641.8|9631.8|9642.3|9632.3|9642.3|9632.3|9641.8|9631.8|2
1637581030000|2021-11-22 11:37:10|9642|9632|9642|9632|9642.3|9632.3|9642|9632|3
1637581050000|2021-11-22 11:37:30|9642.8|9632.8|9643.3|9633.3|9644.5|9634.5|9642.8|9632.8|4
1637581060000|2021-11-22 11:37:40|9643.5|9633.5|9644.8|9634.8|9644.8|9634.8|9643|9633|4
1637581070000|2021-11-22 11:37:50|9645|9635|9645.8|9635.8|9645.8|9635.8|9645|9635|3
1637581080000|2021-11-22 11:38:00|9645.5|9635.5|9645.3|9635.3|9645.5|9635.5|9645.3|9635.3|4
1637581090000|2021-11-22 11:38:10|9645.5|9635.5|9646|9636|9646|9636|9645.5|9635.5|2
1637581110000|2021-11-22 11:38:30|9645.8|9635.8|9644.5|9634.5|9645.8|9635.8|9644.5|9634.5|2
1637581140000|2021-11-22 11:39:00|9644.8|9634.8|9645.5|9635.5|9646|9636|9644.8|9634.8|5
1637581150000|2021-11-22 11:39:10|9645.3|9635.3|9644|9634|9645.3|9635.3|9644|9634|4
1637581160000|2021-11-22 11:39:20|9643|9633|9642.5|9632.5|9643.5|9633.5|9642.5|9632.5|4
1637581170000|2021-11-22 11:39:30|9642.8|9632.8|9643.3|9633.3|9643.3|9633.3|9642.8|9632.8|2
1637581180000|2021-11-22 11:39:40|9643.8|9633.8|9642.3|9632.3|9643.8|9633.8|9642.3|9632.3|3
1637581190000|2021-11-22 11:39:50|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|1
1637581210000|2021-11-22 11:40:10|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|1
1637581240000|2021-11-22 11:40:40|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|1
1637581250000|2021-11-22 11:40:50|9642|9632|9642|9632|9642|9632|9642|9632|1
1637581260000|2021-11-22 11:41:00|9642.5|9632.5|9644|9634|9644|9634|9642.5|9632.5|3
1637581270000|2021-11-22 11:41:10|9643.5|9633.5|9642.5|9632.5|9643.5|9633.5|9642|9632|6
1637581280000|2021-11-22 11:41:20|9643|9633|9642.3|9632.3|9643|9633|9642|9632|3
1637581290000|2021-11-22 11:41:30|9641.5|9631.5|9639.5|9629.5|9641.5|9631.5|9639.5|9629.5|4
1637581300000|2021-11-22 11:41:40|9640|9630|9639.3|9629.3|9640|9630|9639.3|9629.3|3
1637581310000|2021-11-22 11:41:50|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|1
1637581320000|2021-11-22 11:42:00|9638.3|9628.3|9637.8|9627.8|9638.3|9628.3|9637|9627|7
1637581330000|2021-11-22 11:42:10|9637.5|9627.5|9637|9627|9637.5|9627.5|9637|9627|2
1637581340000|2021-11-22 11:42:20|9637.3|9627.3|9637|9627|9637.8|9627.8|9637|9627|4
1637581350000|2021-11-22 11:42:30|9637.3|9627.3|9638|9628|9638|9628|9637.3|9627.3|2
1637581380000|2021-11-22 11:43:00|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|1
1637581480000|2021-11-22 11:44:40|9638|9628|9637.8|9627.8|9638|9628|9637.8|9627.8|2
1637581490000|2021-11-22 11:44:50|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|1
1637581500000|2021-11-22 11:45:00|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|1
1637581520000|2021-11-22 11:45:20|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|1
1637581580000|2021-11-22 11:46:20|9637|9627|9636.3|9626.3|9637|9627|9636.3|9626.3|2
1637581590000|2021-11-22 11:46:30|9635.8|9625.8|9635.5|9625.5|9635.8|9625.8|9635.3|9625.3|3
1637581600000|2021-11-22 11:46:40|9635.3|9625.3|9634.3|9624.3|9635.3|9625.3|9634.3|9624.3|3
1637581620000|2021-11-22 11:47:00|9634.5|9624.5|9636|9626|9636.5|9626.5|9634.5|9624.5|5
1637581630000|2021-11-22 11:47:10|9634.8|9624.8|9635|9625|9635|9625|9634.5|9624.5|4
1637581640000|2021-11-22 11:47:20|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|1
1637581650000|2021-11-22 11:47:30|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|9634.3|9624.3|5
1637581660000|2021-11-22 11:47:40|9635.3|9625.3|9635.8|9625.8|9635.8|9625.8|9635.3|9625.3|3
1637581680000|2021-11-22 11:48:00|9636.3|9626.3|9635.8|9625.8|9636.3|9626.3|9635.8|9625.8|2
1637581690000|2021-11-22 11:48:10|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|1
1637581710000|2021-11-22 11:48:30|9634.5|9624.5|9634.8|9624.8|9636|9626|9634.5|9624.5|3
1637581720000|2021-11-22 11:48:40|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|1
1637581740000|2021-11-22 11:49:00|9633.5|9623.5|9632.3|9622.3|9633.5|9623.5|9632|9622|4
1637581750000|2021-11-22 11:49:10|9632|9622|9634.8|9624.8|9635|9625|9632|9622|5
1637581760000|2021-11-22 11:49:20|9634.5|9624.5|9635|9625|9635|9625|9633.3|9623.3|4
1637581770000|2021-11-22 11:49:30|9634|9624|9634.5|9624.5|9635|9625|9634|9624|7
1637581780000|2021-11-22 11:49:40|9635|9625|9635.5|9625.5|9635.5|9625.5|9635|9625|2
1637581790000|2021-11-22 11:49:50|9635.8|9625.8|9635.3|9625.3|9635.8|9625.8|9635.3|9625.3|2
1637581800000|2021-11-22 11:50:00|9635.8|9625.8|9636|9626|9638|9628|9635.5|9625.5|6
1637581810000|2021-11-22 11:50:10|9637|9627|9635.3|9625.3|9637|9627|9635.3|9625.3|3
1637581830000|2021-11-22 11:50:30|9635|9625|9634.8|9624.8|9635|9625|9634.8|9624.8|2
1637581840000|2021-11-22 11:50:40|9635|9625|9636|9626|9636|9626|9635|9625|3
1637581850000|2021-11-22 11:50:50|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1637581860000|2021-11-22 11:51:00|9636.3|9626.3|9636.8|9626.8|9636.8|9626.8|9636.3|9626.3|3
1637581870000|2021-11-22 11:51:10|9637|9627|9637.5|9627.5|9637.5|9627.5|9637|9627|2
1637581880000|2021-11-22 11:51:20|9637|9627|9633.3|9623.3|9637|9627|9633.3|9623.3|3
1637581890000|2021-11-22 11:51:30|9633|9623|9632.3|9622.3|9633|9623|9632.3|9622.3|3
1637581900000|2021-11-22 11:51:40|9631.8|9621.8|9628.5|9618.5|9631.8|9621.8|9628.5|9618.5|4
1637581910000|2021-11-22 11:51:50|9629|9619|9629.3|9619.3|9629.3|9619.3|9629|9619|2
1637581920000|2021-11-22 11:52:00|9628.8|9618.8|9629|9619|9629|9619|9628|9618|3
1637581940000|2021-11-22 11:52:20|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|1
1637581950000|2021-11-22 11:52:30|9628.5|9618.5|9627.3|9617.3|9628.5|9618.5|9627.3|9617.3|4
1637581960000|2021-11-22 11:52:40|9626.3|9616.3|9627|9617|9627|9617|9626.3|9616.3|3
1637581970000|2021-11-22 11:52:50|9627.3|9617.3|9631.3|9621.3|9631.3|9621.3|9627.3|9617.3|7
1637581980000|2021-11-22 11:53:00|9631|9621|9629.8|9619.8|9631|9621|9629.5|9619.5|6
1637581990000|2021-11-22 11:53:10|9629.5|9619.5|9626.5|9616.5|9629.5|9619.5|9626.4|9616.4|7
1637582000000|2021-11-22 11:53:20|9626.4|9616.4|9626.5|9616.5|9627.1|9617.1|9626.4|9616.4|6
1637582010000|2021-11-22 11:53:30|9625.5|9615.5|9624.8|9614.8|9626.3|9616.3|9624.8|9614.8|10
1637582020000|2021-11-22 11:53:40|9625.3|9615.3|9625.5|9615.5|9626|9616|9625.3|9615.3|3
1637582030000|2021-11-22 11:53:50|9625.8|9615.8|9624.8|9614.8|9625.8|9615.8|9624.8|9614.8|4
1637582040000|2021-11-22 11:54:00|9625.3|9615.3|9617.5|9607.5|9625.3|9615.3|9617.5|9607.5|11
1637582050000|2021-11-22 11:54:10|9617.3|9607.3|9612.3|9602.3|9617.3|9607.3|9612.3|9602.3|10
1637582060000|2021-11-22 11:54:20|9612|9602|9607.5|9597.5|9612|9602|9607.5|9597.5|6
1637582070000|2021-11-22 11:54:30|9606.9|9596.9|9605|9595|9606.9|9596.9|9603.5|9593.5|16
1637582080000|2021-11-22 11:54:40|9605.3|9595.3|9608.3|9598.3|9608.5|9598.5|9604.8|9594.8|10
1637582090000|2021-11-22 11:54:50|9608.5|9598.5|9615.8|9605.8|9615.8|9605.8|9608.5|9598.5|11
1637582100000|2021-11-22 11:55:00|9614.8|9604.8|9617.9|9607.9|9618.4|9608.4|9613.8|9603.8|18
1637582110000|2021-11-22 11:55:10|9617.8|9607.8|9615|9605|9617.8|9607.8|9614|9604|9
1637582120000|2021-11-22 11:55:20|9615.3|9605.3|9613.5|9603.5|9615.5|9605.5|9613.5|9603.5|6
1637582130000|2021-11-22 11:55:30|9612.3|9602.3|9609.5|9599.5|9612.3|9602.3|9609.5|9599.5|7
1637582140000|2021-11-22 11:55:40|9609.8|9599.8|9610.5|9600.5|9611.8|9601.8|9609.8|9599.8|9
1637582150000|2021-11-22 11:55:50|9610.8|9600.8|9606.3|9596.3|9610.8|9600.8|9606.3|9596.3|6
1637582160000|2021-11-22 11:56:00|9606|9596|9607|9597|9607|9597|9606|9596|5
1637582170000|2021-11-22 11:56:10|9607.3|9597.3|9609.8|9599.8|9610|9600|9607.3|9597.3|6
1637582180000|2021-11-22 11:56:20|9610|9600|9609.8|9599.8|9610.5|9600.5|9609.8|9599.8|4
1637582190000|2021-11-22 11:56:30|9610.3|9600.3|9608|9598|9610.3|9600.3|9608|9598|6
1637582200000|2021-11-22 11:56:40|9607.5|9597.5|9611.8|9601.8|9612.3|9602.3|9607.5|9597.5|12
1637582210000|2021-11-22 11:56:50|9612|9602|9611.5|9601.5|9612|9602|9611.5|9601.5|3
1637582230000|2021-11-22 11:57:10|9611|9601|9611.5|9601.5|9611.5|9601.5|9610.8|9600.8|6
1637582240000|2021-11-22 11:57:20|9611.3|9601.3|9610.5|9600.5|9611.3|9601.3|9610.5|9600.5|3
1637582250000|2021-11-22 11:57:30|9610|9600|9607.3|9597.3|9610|9600|9606.8|9596.8|6
1637582260000|2021-11-22 11:57:40|9606.8|9596.8|9607.3|9597.3|9607.3|9597.3|9606.8|9596.8|2
1637582270000|2021-11-22 11:57:50|9606.8|9596.8|9607.5|9597.5|9607.5|9597.5|9605.5|9595.5|10
1637582280000|2021-11-22 11:58:00|9607.3|9597.3|9606.8|9596.8|9607.5|9597.5|9605.5|9595.5|16
1637582290000|2021-11-22 11:58:10|9606.3|9596.3|9607.5|9597.5|9609|9599|9605.5|9595.5|8
1637582300000|2021-11-22 11:58:20|9608.8|9598.8|9605.8|9595.8|9609.3|9599.3|9605.8|9595.8|12
1637582310000|2021-11-22 11:58:30|9605.5|9595.5|9605.8|9595.8|9605.8|9595.8|9605.3|9595.3|4
1637582320000|2021-11-22 11:58:40|9606.8|9596.8|9606.8|9596.8|9607.8|9597.8|9606.8|9596.8|5
1637582330000|2021-11-22 11:58:50|9607.3|9597.3|9608.8|9598.8|9609.8|9599.8|9607.3|9597.3|8
1637582340000|2021-11-22 11:59:00|9607.8|9597.8|9607.3|9597.3|9608.3|9598.3|9607.3|9597.3|12
1637582350000|2021-11-22 11:59:10|9607.8|9597.8|9609.8|9599.8|9609.8|9599.8|9607|9597|10
1637582360000|2021-11-22 11:59:20|9608.5|9598.5|9607.5|9597.5|9608.5|9598.5|9606.3|9596.3|11
1637582370000|2021-11-22 11:59:30|9607.8|9597.8|9606.3|9596.3|9607.8|9597.8|9606.3|9596.3|4
1637582380000|2021-11-22 11:59:40|9606|9596|9607|9597|9607.8|9597.8|9606|9596|8
1637582390000|2021-11-22 11:59:50|9606.8|9596.8|9607|9597|9607|9597|9605.8|9595.8|5
1637582400000|2021-11-22 12:00:00|9606.8|9596.8|9604.6|9594.6|9606.8|9596.8|9603|9593|17
1637582410000|2021-11-22 12:00:10|9604.9|9594.9|9610.3|9600.3|9610.5|9600.5|9604.4|9594.4|16
1637582420000|2021-11-22 12:00:20|9609|9599|9608.8|9598.8|9609.5|9599.5|9608.8|9598.8|7
1637582430000|2021-11-22 12:00:30|9608.5|9598.5|9605.3|9595.3|9608.5|9598.5|9605.3|9595.3|7
1637582440000|2021-11-22 12:00:40|9605|9595|9604.5|9594.5|9605|9595|9604.5|9594.5|2
1637582450000|2021-11-22 12:00:50|9604.8|9594.8|9605|9595|9605.5|9595.5|9604.8|9594.8|6
1637582460000|2021-11-22 12:01:00|9606.3|9596.3|9605.3|9595.3|9606.3|9596.3|9602.8|9592.8|10
1637582470000|2021-11-22 12:01:10|9605.8|9595.8|9608|9598|9608|9598|9605.8|9595.8|3
1637582490000|2021-11-22 12:01:30|9607.8|9597.8|9608.5|9598.5|9608.8|9598.8|9606.5|9596.5|6
1637582500000|2021-11-22 12:01:40|9607.5|9597.5|9607.8|9597.8|9608.3|9598.3|9607.5|9597.5|5
1637582510000|2021-11-22 12:01:50|9608|9598|9610.1|9600.1|9610.1|9600.1|9607.8|9597.8|6
1637582520000|2021-11-22 12:02:00|9609.5|9599.5|9610.8|9600.8|9611|9601|9609.3|9599.3|7
1637582530000|2021-11-22 12:02:10|9611.8|9601.8|9611.3|9601.3|9611.8|9601.8|9610.8|9600.8|5
1637582540000|2021-11-22 12:02:20|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|1
1637582550000|2021-11-22 12:02:30|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612|9602|3
1637582560000|2021-11-22 12:02:40|9611.8|9601.8|9612.3|9602.3|9612.8|9602.8|9611.8|9601.8|3
1637582570000|2021-11-22 12:02:50|9612.8|9602.8|9616.5|9606.5|9616.5|9606.5|9612.8|9602.8|4
1637582580000|2021-11-22 12:03:00|9617|9607|9615.5|9605.5|9617|9607|9613.5|9603.5|10
1637582590000|2021-11-22 12:03:10|9615.8|9605.8|9616|9606|9616|9606|9615.8|9605.8|2
1637582600000|2021-11-22 12:03:20|9616.5|9606.5|9617|9607|9617.5|9607.5|9616.5|9606.5|4
1637582610000|2021-11-22 12:03:30|9617.5|9607.5|9619.3|9609.3|9619.5|9609.5|9616.8|9606.8|7
1637582620000|2021-11-22 12:03:40|9619.5|9609.5|9620.5|9610.5|9620.5|9610.5|9619.5|9609.5|2
1637582630000|2021-11-22 12:03:50|9620.3|9610.3|9618.3|9608.3|9620.3|9610.3|9617.8|9607.8|5
1637582640000|2021-11-22 12:04:00|9618|9608|9617|9607|9618|9608|9617|9607|4
1637582650000|2021-11-22 12:04:10|9616.5|9606.5|9615.8|9605.8|9616.5|9606.5|9615|9605|6
1637582660000|2021-11-22 12:04:20|9615.3|9605.3|9614.9|9604.9|9616.5|9606.5|9614.9|9604.9|3
1637582670000|2021-11-22 12:04:30|9615.1|9605.1|9614|9604|9615.1|9605.1|9614|9604|4
1637582690000|2021-11-22 12:04:50|9613.8|9603.8|9612.8|9602.8|9613.8|9603.8|9612.3|9602.3|5
1637582700000|2021-11-22 12:05:00|9613.3|9603.3|9616.5|9606.5|9617.5|9607.5|9613.3|9603.3|8
1637582720000|2021-11-22 12:05:20|9617|9607|9618|9608|9618|9608|9617|9607|4
1637582730000|2021-11-22 12:05:30|9617.6|9607.6|9618|9608|9618.1|9608.1|9617.6|9607.6|3
1637582740000|2021-11-22 12:05:40|9618.5|9608.5|9619|9609|9619|9609|9618.5|9608.5|3
1637582750000|2021-11-22 12:05:50|9619.5|9609.5|9621|9611|9621|9611|9619.5|9609.5|5
1637582760000|2021-11-22 12:06:00|9621.5|9611.5|9621.9|9611.9|9621.9|9611.9|9621.5|9611.5|2
1637582770000|2021-11-22 12:06:10|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1637582780000|2021-11-22 12:06:20|9622|9612|9624.5|9614.5|9624.5|9614.5|9622|9612|7
1637582790000|2021-11-22 12:06:30|9625|9615|9624.5|9614.5|9625|9615|9624|9614|9
1637582800000|2021-11-22 12:06:40|9624.8|9614.8|9624.8|9614.8|9625.3|9615.3|9624.8|9614.8|3
1637582810000|2021-11-22 12:06:50|9625.3|9615.3|9626.5|9616.5|9626.5|9616.5|9625.3|9615.3|2
1637582820000|2021-11-22 12:07:00|9626.8|9616.8|9626.3|9616.3|9627.3|9617.3|9625.5|9615.5|9
1637582830000|2021-11-22 12:07:10|9626|9616|9624.8|9614.8|9626|9616|9624.8|9614.8|4
1637582840000|2021-11-22 12:07:20|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|1
1637582860000|2021-11-22 12:07:40|9624|9614|9623.5|9613.5|9624.3|9614.3|9622.5|9612.5|11
1637582870000|2021-11-22 12:07:50|9623|9613|9622.8|9612.8|9624|9614|9622.8|9612.8|4
1637582880000|2021-11-22 12:08:00|9623|9613|9622.8|9612.8|9623|9613|9622.8|9612.8|2
1637582900000|2021-11-22 12:08:20|9622.5|9612.5|9623.3|9613.3|9623.3|9613.3|9622|9612|6
1637582910000|2021-11-22 12:08:30|9622.8|9612.8|9622.8|9612.8|9623.3|9613.3|9622.8|9612.8|4
1637582920000|2021-11-22 12:08:40|9623.3|9613.3|9623.5|9613.5|9623.5|9613.5|9623.3|9613.3|2
1637582930000|2021-11-22 12:08:50|9624|9614|9623.5|9613.5|9624|9614|9623.5|9613.5|2
1637582940000|2021-11-22 12:09:00|9623.8|9613.8|9625|9615|9625|9615|9623.8|9613.8|4
1637582950000|2021-11-22 12:09:10|9625.8|9615.8|9625.8|9615.8|9626|9616|9625.8|9615.8|3
1637582960000|2021-11-22 12:09:20|9626|9616|9627.5|9617.5|9627.5|9617.5|9626|9616|4
1637582970000|2021-11-22 12:09:30|9628|9618|9629.3|9619.3|9629.3|9619.3|9627.5|9617.5|6
1637582980000|2021-11-22 12:09:40|9629.5|9619.5|9629.3|9619.3|9629.5|9619.5|9629.3|9619.3|2
1637582990000|2021-11-22 12:09:50|9628.5|9618.5|9628|9618|9628.5|9618.5|9628|9618|3
1637583000000|2021-11-22 12:10:00|9628.3|9618.3|9632|9622|9632.8|9622.8|9628.3|9618.3|4
1637583010000|2021-11-22 12:10:10|9631.5|9621.5|9631|9621|9631.5|9621.5|9631|9621|3
1637583020000|2021-11-22 12:10:20|9630.8|9620.8|9629.1|9619.1|9630.8|9620.8|9629.1|9619.1|2
1637583030000|2021-11-22 12:10:30|9628.9|9618.9|9627.3|9617.3|9628.9|9618.9|9626.8|9616.8|9
1637583040000|2021-11-22 12:10:40|9627.8|9617.8|9627.8|9617.8|9628.3|9618.3|9627.3|9617.3|6
1637583050000|2021-11-22 12:10:50|9627.9|9617.9|9628.3|9618.3|9628.5|9618.5|9627.9|9617.9|4
1637583060000|2021-11-22 12:11:00|9628|9618|9627.3|9617.3|9628|9618|9627.3|9617.3|3
1637583070000|2021-11-22 12:11:10|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|9626.8|9616.8|5
1637583090000|2021-11-22 12:11:30|9627.3|9617.3|9627|9617|9627.3|9617.3|9627|9617|2
1637583100000|2021-11-22 12:11:40|9625.8|9615.8|9624.6|9614.6|9625.8|9615.8|9624.6|9614.6|2
1637583110000|2021-11-22 12:11:50|9625.4|9615.4|9624.1|9614.1|9626.1|9616.1|9624|9614|10
1637583120000|2021-11-22 12:12:00|9623.9|9613.9|9624.1|9614.1|9624.1|9614.1|9623.9|9613.9|2
1637583130000|2021-11-22 12:12:10|9624.3|9614.3|9625.8|9615.8|9625.8|9615.8|9624.3|9614.3|5
1637583140000|2021-11-22 12:12:20|9625.3|9615.3|9624.4|9614.4|9626|9616|9624.4|9614.4|10
1637583150000|2021-11-22 12:12:30|9624.1|9614.1|9622.8|9612.8|9624.1|9614.1|9622.8|9612.8|10
1637583160000|2021-11-22 12:12:40|9622.5|9612.5|9623.8|9613.8|9624|9614|9622.5|9612.5|5
1637583170000|2021-11-22 12:12:50|9624|9614|9625.3|9615.3|9625.3|9615.3|9624|9614|4
1637583180000|2021-11-22 12:13:00|9625|9615|9624|9614|9625|9615|9624|9614|3
1637583190000|2021-11-22 12:13:10|9620|9610|9620.3|9610.3|9620.3|9610.3|9620|9610|2
1637583200000|2021-11-22 12:13:20|9619.8|9609.8|9620|9610|9620|9610|9619.8|9609.8|2
1637583210000|2021-11-22 12:13:30|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|1
1637583230000|2021-11-22 12:13:50|9620|9610|9619.5|9609.5|9620|9610|9618.8|9608.8|4
1637583240000|2021-11-22 12:14:00|9619|9609|9617.5|9607.5|9619|9609|9617.5|9607.5|5
1637583260000|2021-11-22 12:14:20|9617.8|9607.8|9618.8|9608.8|9619.8|9609.8|9617.8|9607.8|8
1637583270000|2021-11-22 12:14:30|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.3|9608.3|3
1637583280000|2021-11-22 12:14:40|9618.3|9608.3|9617.8|9607.8|9618.3|9608.3|9617.8|9607.8|3
1637583290000|2021-11-22 12:14:50|9618|9608|9618|9608|9618|9608|9618|9608|1
1637583300000|2021-11-22 12:15:00|9618.3|9608.3|9618.8|9608.8|9618.8|9608.8|9617.8|9607.8|6
1637583310000|2021-11-22 12:15:10|9619.5|9609.5|9622.3|9612.3|9622.8|9612.8|9619.5|9609.5|5
1637583320000|2021-11-22 12:15:20|9623|9613|9623.3|9613.3|9623.5|9613.5|9623|9613|5
1637583330000|2021-11-22 12:15:30|9623|9613|9623.5|9613.5|9624|9614|9622.8|9612.8|5
1637583340000|2021-11-22 12:15:40|9622.5|9612.5|9622.9|9612.9|9622.9|9612.9|9622.5|9612.5|3
1637583350000|2021-11-22 12:15:50|9623|9613|9622.5|9612.5|9623|9613|9622.5|9612.5|2
1637583360000|2021-11-22 12:16:00|9623|9613|9624.3|9614.3|9624.3|9614.3|9623|9613|2
1637583370000|2021-11-22 12:16:10|9623.8|9613.8|9622|9612|9623.8|9613.8|9622|9612|6
1637583380000|2021-11-22 12:16:20|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1637583390000|2021-11-22 12:16:30|9622|9612|9623.8|9613.8|9623.8|9613.8|9622|9612|3
1637583400000|2021-11-22 12:16:40|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|1
1637583410000|2021-11-22 12:16:50|9623.3|9613.3|9622.3|9612.3|9623.3|9613.3|9622.3|9612.3|4
1637583420000|2021-11-22 12:17:00|9622|9612|9621.8|9611.8|9622|9612|9621.8|9611.8|2
1637583430000|2021-11-22 12:17:10|9623|9613|9622|9612|9623|9613|9622|9612|4
1637583450000|2021-11-22 12:17:30|9622.5|9612.5|9623|9613|9623|9613|9622.5|9612.5|2
1637583470000|2021-11-22 12:17:50|9623.5|9613.5|9624|9614|9624|9614|9623.5|9613.5|2
1637583490000|2021-11-22 12:18:10|9623.8|9613.8|9623|9613|9623.8|9613.8|9623|9613|2
1637583500000|2021-11-22 12:18:20|9623.3|9613.3|9622.5|9612.5|9624.5|9614.5|9622.5|9612.5|7
1637583510000|2021-11-22 12:18:30|9622|9612|9621.8|9611.8|9622|9612|9621.8|9611.8|2
1637583530000|2021-11-22 12:18:50|9622.8|9612.8|9618|9608|9622.8|9612.8|9618|9608|8
1637583540000|2021-11-22 12:19:00|9617.5|9607.5|9609.3|9599.3|9617.5|9607.5|9609.3|9599.3|17
1637583550000|2021-11-22 12:19:10|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|1
1637583560000|2021-11-22 12:19:20|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1637583570000|2021-11-22 12:19:30|9610|9600|9610.3|9600.3|9610.3|9600.3|9610|9600|2
1637583580000|2021-11-22 12:19:40|9611.5|9601.5|9611|9601|9611.5|9601.5|9611|9601|3
1637583590000|2021-11-22 12:19:50|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610.3|9600.3|3
1637583600000|2021-11-22 12:20:00|9611.3|9601.3|9608.5|9598.5|9611.3|9601.3|9608.3|9598.3|10
1637583610000|2021-11-22 12:20:10|9609|9599|9609.3|9599.3|9609.8|9599.8|9609|9599|4
1637583620000|2021-11-22 12:20:20|9609.5|9599.5|9605.3|9595.3|9610|9600|9605.3|9595.3|9
1637583630000|2021-11-22 12:20:30|9605.8|9595.8|9603.6|9593.6|9607.3|9597.3|9603.6|9593.6|10
1637583640000|2021-11-22 12:20:40|9603.5|9593.5|9605.5|9595.5|9605.5|9595.5|9603.5|9593.5|5
1637583650000|2021-11-22 12:20:50|9605.3|9595.3|9603.5|9593.5|9605.3|9595.3|9603.5|9593.5|5
1637583660000|2021-11-22 12:21:00|9602.4|9592.4|9601.3|9591.3|9605.3|9595.3|9601.3|9591.3|11
1637583670000|2021-11-22 12:21:10|9601.8|9591.8|9604.4|9594.4|9604.4|9594.4|9601.8|9591.8|9
1637583680000|2021-11-22 12:21:20|9604.5|9594.5|9606|9596|9606|9596|9604.5|9594.5|7
1637583690000|2021-11-22 12:21:30|9605.5|9595.5|9605|9595|9606|9596|9605|9595|6
1637583700000|2021-11-22 12:21:40|9606.3|9596.3|9606|9596|9606.3|9596.3|9606|9596|2
1637583710000|2021-11-22 12:21:50|9605.8|9595.8|9604.8|9594.8|9605.8|9595.8|9604.8|9594.8|3
1637583720000|2021-11-22 12:22:00|9604.5|9594.5|9603.5|9593.5|9604.5|9594.5|9603.5|9593.5|3
1637583730000|2021-11-22 12:22:10|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9601.3|9591.3|4
1637583740000|2021-11-22 12:22:20|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|1
1637583750000|2021-11-22 12:22:30|9603|9593|9603|9593|9603|9593|9603|9593|1
1637583760000|2021-11-22 12:22:40|9602.3|9592.3|9600.5|9590.5|9602.3|9592.3|9600.5|9590.5|3
1637583770000|2021-11-22 12:22:50|9600.3|9590.3|9599.5|9589.5|9601.3|9591.3|9599|9589|6
1637583780000|2021-11-22 12:23:00|9599|9589|9599|9589|9599.8|9589.8|9598.8|9588.8|5
1637583790000|2021-11-22 12:23:10|9601.3|9591.3|9604.8|9594.8|9604.8|9594.8|9600.8|9590.8|9
1637583800000|2021-11-22 12:23:20|9605.8|9595.8|9607.5|9597.5|9608|9598|9605.8|9595.8|6
1637583810000|2021-11-22 12:23:30|9606.8|9596.8|9606|9596|9606.8|9596.8|9605.5|9595.5|5
1637583830000|2021-11-22 12:23:50|9606.8|9596.8|9607.3|9597.3|9607.3|9597.3|9606.8|9596.8|2
1637583840000|2021-11-22 12:24:00|9607.5|9597.5|9607.8|9597.8|9607.8|9597.8|9607.5|9597.5|2
1637583850000|2021-11-22 12:24:10|9608|9598|9608.5|9598.5|9608.5|9598.5|9608|9598|2
1637583860000|2021-11-22 12:24:20|9609|9599|9609.8|9599.8|9609.8|9599.8|9609|9599|2
1637583870000|2021-11-22 12:24:30|9610.5|9600.5|9610|9600|9610.5|9600.5|9609.5|9599.5|4
1637583880000|2021-11-22 12:24:40|9609.8|9599.8|9609.3|9599.3|9609.8|9599.8|9608.5|9598.5|5
1637583890000|2021-11-22 12:24:50|9609|9599|9607.8|9597.8|9609|9599|9607.8|9597.8|3
1637583900000|2021-11-22 12:25:00|9608|9598|9610.8|9600.8|9610.8|9600.8|9608|9598|4
1637583910000|2021-11-22 12:25:10|9611.5|9601.5|9610.3|9600.3|9611.5|9601.5|9610.3|9600.3|4
1637583920000|2021-11-22 12:25:20|9609.5|9599.5|9610.3|9600.3|9610.3|9600.3|9609.5|9599.5|2
1637583940000|2021-11-22 12:25:40|9610.5|9600.5|9609|9599|9610.5|9600.5|9609|9599|3
1637583950000|2021-11-22 12:25:50|9608|9598|9610.3|9600.3|9610.3|9600.3|9608|9598|4
1637583960000|2021-11-22 12:26:00|9610|9600|9610.5|9600.5|9610.5|9600.5|9610|9600|2
1637583970000|2021-11-22 12:26:10|9611|9601|9611.5|9601.5|9611.5|9601.5|9611|9601|2
1637583980000|2021-11-22 12:26:20|9611|9601|9611.5|9601.5|9611.5|9601.5|9611|9601|2
1637583990000|2021-11-22 12:26:30|9611|9601|9611|9601|9611|9601|9611|9601|1
1637584000000|2021-11-22 12:26:40|9611.8|9601.8|9612|9602|9612|9602|9611.8|9601.8|4
1637584010000|2021-11-22 12:26:50|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|1
1637584020000|2021-11-22 12:27:00|9611.3|9601.3|9610.8|9600.8|9611.3|9601.3|9610.5|9600.5|3
1637584030000|2021-11-22 12:27:10|9610|9600|9606.8|9596.8|9610|9600|9606.5|9596.5|6
1637584040000|2021-11-22 12:27:20|9606.5|9596.5|9609|9599|9609|9599|9606.5|9596.5|6
1637584050000|2021-11-22 12:27:30|9608.5|9598.5|9607.3|9597.3|9608.5|9598.5|9607.3|9597.3|3
1637584060000|2021-11-22 12:27:40|9607.5|9597.5|9608.5|9598.5|9608.5|9598.5|9607.5|9597.5|3
1637584090000|2021-11-22 12:28:10|9608|9598|9608.5|9598.5|9608.5|9598.5|9608|9598|2
1637584130000|2021-11-22 12:28:50|9609|9599|9611|9601|9611|9601|9609|9599|4
1637584140000|2021-11-22 12:29:00|9611.3|9601.3|9610.3|9600.3|9612.3|9602.3|9610.3|9600.3|5
1637584150000|2021-11-22 12:29:10|9610.5|9600.5|9603.5|9593.5|9610.5|9600.5|9603.5|9593.5|9
1637584160000|2021-11-22 12:29:20|9604|9594|9603.6|9593.6|9604|9594|9602.3|9592.3|5
1637584170000|2021-11-22 12:29:30|9603.9|9593.9|9605|9595|9605|9595|9603.9|9593.9|4
1637584180000|2021-11-22 12:29:40|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1637584190000|2021-11-22 12:29:50|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1637584200000|2021-11-22 12:30:00|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1637584210000|2021-11-22 12:30:10|9604.8|9594.8|9607|9597|9607|9597|9604.5|9594.5|6
1637584220000|2021-11-22 12:30:20|9606.5|9596.5|9607|9597|9607.5|9597.5|9606.5|9596.5|5
1637584230000|2021-11-22 12:30:30|9608|9598|9609|9599|9609|9599|9608|9598|2
1637584240000|2021-11-22 12:30:40|9609.5|9599.5|9608.8|9598.8|9609.5|9599.5|9608.8|9598.8|4
1637584250000|2021-11-22 12:30:50|9609.3|9599.3|9612.3|9602.3|9612.3|9602.3|9609.3|9599.3|3
1637584260000|2021-11-22 12:31:00|9612.8|9602.8|9606.3|9596.3|9612.8|9602.8|9606.3|9596.3|15
1637584270000|2021-11-22 12:31:10|9606.4|9596.4|9609.3|9599.3|9609.8|9599.8|9605.3|9595.3|11
1637584280000|2021-11-22 12:31:20|9609.4|9599.4|9609.5|9599.5|9609.5|9599.5|9609.4|9599.4|2
1637584290000|2021-11-22 12:31:30|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1637584300000|2021-11-22 12:31:40|9608.3|9598.3|9608.3|9598.3|9608.8|9598.8|9608.3|9598.3|4
1637584310000|2021-11-22 12:31:50|9608.5|9598.5|9608.8|9598.8|9608.8|9598.8|9608.5|9598.5|2
1637584320000|2021-11-22 12:32:00|9608|9598|9607|9597|9608|9598|9607|9597|4
1637584330000|2021-11-22 12:32:10|9606.6|9596.6|9605|9595|9606.6|9596.6|9605|9595|4
1637584340000|2021-11-22 12:32:20|9605.3|9595.3|9605.8|9595.8|9606.3|9596.3|9604.5|9594.5|5
1637584350000|2021-11-22 12:32:30|9606|9596|9607|9597|9607.5|9597.5|9606|9596|4
1637584360000|2021-11-22 12:32:40|9607.5|9597.5|9610.5|9600.5|9610.5|9600.5|9607.5|9597.5|4
1637584370000|2021-11-22 12:32:50|9610.8|9600.8|9612.8|9602.8|9612.8|9602.8|9610.8|9600.8|4
1637584380000|2021-11-22 12:33:00|9611.8|9601.8|9610.8|9600.8|9611.8|9601.8|9610.8|9600.8|3
1637584390000|2021-11-22 12:33:10|9611|9601|9611|9601|9611|9601|9610.8|9600.8|3
1637584410000|2021-11-22 12:33:30|9610.8|9600.8|9611|9601|9611|9601|9610.8|9600.8|2
1637584420000|2021-11-22 12:33:40|9612|9602|9618|9608|9618.3|9608.3|9612|9602|4
1637584430000|2021-11-22 12:33:50|9617.8|9607.8|9620.4|9610.4|9620.4|9610.4|9617.8|9607.8|3
1637584440000|2021-11-22 12:34:00|9620.3|9610.3|9618.8|9608.8|9620.3|9610.3|9617.8|9607.8|12
1637584450000|2021-11-22 12:34:10|9619.5|9609.5|9618.3|9608.3|9619.5|9609.5|9618.3|9608.3|10
1637584460000|2021-11-22 12:34:20|9618.5|9608.5|9618.3|9608.3|9618.5|9608.5|9618.3|9608.3|2
1637584470000|2021-11-22 12:34:30|9617.5|9607.5|9615.1|9605.1|9617.5|9607.5|9615|9605|10
1637584480000|2021-11-22 12:34:40|9614|9604|9618.3|9608.3|9618.4|9608.4|9614|9604|7
1637584490000|2021-11-22 12:34:50|9618.8|9608.8|9619.3|9609.3|9619.3|9609.3|9618.5|9608.5|3
1637584500000|2021-11-22 12:35:00|9619|9609|9619.1|9609.1|9620.3|9610.3|9619|9609|5
1637584510000|2021-11-22 12:35:10|9620.1|9610.1|9619.8|9609.8|9620.1|9610.1|9619.8|9609.8|4
1637584520000|2021-11-22 12:35:20|9620|9610|9625.4|9615.4|9625.4|9615.4|9620|9610|4
1637584530000|2021-11-22 12:35:30|9625.6|9615.6|9625.9|9615.9|9625.9|9615.9|9625.6|9615.6|2
1637584540000|2021-11-22 12:35:40|9628|9618|9628|9618|9628|9618|9628|9618|1
1637584550000|2021-11-22 12:35:50|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|9627.5|9617.5|3
1637584560000|2021-11-22 12:36:00|9627.5|9617.5|9625.5|9615.5|9627.5|9617.5|9624.5|9614.5|5
1637584570000|2021-11-22 12:36:10|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|1
1637584580000|2021-11-22 12:36:20|9626.5|9616.5|9628.8|9618.8|9628.8|9618.8|9626.5|9616.5|3
1637584590000|2021-11-22 12:36:30|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1637584600000|2021-11-22 12:36:40|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|1
1637584610000|2021-11-22 12:36:50|9628.5|9618.5|9629|9619|9629|9619|9628.5|9618.5|3
1637584630000|2021-11-22 12:37:10|9628.8|9618.8|9628.5|9618.5|9628.8|9618.8|9628.5|9618.5|2
1637584640000|2021-11-22 12:37:20|9628.8|9618.8|9629.3|9619.3|9629.3|9619.3|9628.8|9618.8|3
1637584670000|2021-11-22 12:37:50|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|1
1637584680000|2021-11-22 12:38:00|9627.5|9617.5|9627.8|9617.8|9628.5|9618.5|9627.5|9617.5|3
1637584690000|2021-11-22 12:38:10|9626.3|9616.3|9624.9|9614.9|9626.3|9616.3|9624.9|9614.9|2
1637584700000|2021-11-22 12:38:20|9625|9615|9624.3|9614.3|9625|9615|9624.3|9614.3|4
1637584710000|2021-11-22 12:38:30|9625.5|9615.5|9628|9618|9628|9618|9625.5|9615.5|4
1637584740000|2021-11-22 12:39:00|9627.8|9617.8|9624.3|9614.3|9627.8|9617.8|9624.3|9614.3|5
1637584750000|2021-11-22 12:39:10|9624|9614|9624.3|9614.3|9624.3|9614.3|9623|9613|5
1637584770000|2021-11-22 12:39:30|9625|9615|9625|9615|9625|9615|9625|9615|1
1637584780000|2021-11-22 12:39:40|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|1
1637584800000|2021-11-22 12:40:00|9623.8|9613.8|9625.5|9615.5|9625.5|9615.5|9623.8|9613.8|3
1637584810000|2021-11-22 12:40:10|9625.3|9615.3|9623|9613|9625.3|9615.3|9623|9613|4
1637584820000|2021-11-22 12:40:20|9622.8|9612.8|9623.5|9613.5|9623.5|9613.5|9622.3|9612.3|4
1637584830000|2021-11-22 12:40:30|9623.3|9613.3|9621.4|9611.4|9623.5|9613.5|9621.4|9611.4|6
1637584840000|2021-11-22 12:40:40|9621.9|9611.9|9623.1|9613.1|9623.1|9613.1|9621.9|9611.9|3
1637584850000|2021-11-22 12:40:50|9622.3|9612.3|9622|9612|9622.5|9612.5|9622|9612|3
1637584870000|2021-11-22 12:41:10|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1637584880000|2021-11-22 12:41:20|9622.8|9612.8|9623.5|9613.5|9623.5|9613.5|9622.8|9612.8|2
1637584890000|2021-11-22 12:41:30|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|1
1637584910000|2021-11-22 12:41:50|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|1
1637584920000|2021-11-22 12:42:00|9624|9614|9624|9614|9624|9614|9624|9614|1
1637584940000|2021-11-22 12:42:20|9624.5|9614.5|9624|9614|9624.8|9614.8|9624|9614|3
1637584950000|2021-11-22 12:42:30|9623.8|9613.8|9624.5|9614.5|9624.5|9614.5|9623.8|9613.8|4
1637584970000|2021-11-22 12:42:50|9625|9615|9626|9616|9626|9616|9625|9615|3
1637584980000|2021-11-22 12:43:00|9625.3|9615.3|9624.5|9614.5|9625.3|9615.3|9623.5|9613.5|11
1637584990000|2021-11-22 12:43:10|9624|9614|9624.5|9614.5|9624.5|9614.5|9624|9614|2
1637585010000|2021-11-22 12:43:30|9625|9615|9625|9615|9625|9615|9624.4|9614.4|3
1637585020000|2021-11-22 12:43:40|9625.1|9615.1|9625.3|9615.3|9625.3|9615.3|9625.1|9615.1|2
1637585040000|2021-11-22 12:44:00|9625|9615|9625.3|9615.3|9625.3|9615.3|9624.3|9614.3|6
1637585050000|2021-11-22 12:44:10|9624.4|9614.4|9625.3|9615.3|9625.3|9615.3|9624.4|9614.4|4
1637585060000|2021-11-22 12:44:20|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|9625.5|9615.5|3
1637585070000|2021-11-22 12:44:30|9626.3|9616.3|9625.8|9615.8|9626.3|9616.3|9625.8|9615.8|2
1637585090000|2021-11-22 12:44:50|9626|9616|9626.3|9616.3|9626.3|9616.3|9626|9616|2
1637585100000|2021-11-22 12:45:00|9625.8|9615.8|9628|9618|9628|9618|9625|9615|4
1637585110000|2021-11-22 12:45:10|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1637585130000|2021-11-22 12:45:30|9628|9618|9626.4|9616.4|9628|9618|9625.8|9615.8|5
1637585140000|2021-11-22 12:45:40|9626.5|9616.5|9627.4|9617.4|9627.4|9617.4|9626.5|9616.5|3
1637585150000|2021-11-22 12:45:50|9628|9618|9628|9618|9628|9618|9628|9618|1
1637585160000|2021-11-22 12:46:00|9627.5|9617.5|9626.3|9616.3|9627.5|9617.5|9626.3|9616.3|2
1637585170000|2021-11-22 12:46:10|9626.5|9616.5|9627.3|9617.3|9627.3|9617.3|9626.5|9616.5|2
1637585180000|2021-11-22 12:46:20|9628.8|9618.8|9628|9618|9628.8|9618.8|9627.3|9617.3|4
1637585190000|2021-11-22 12:46:30|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1637585210000|2021-11-22 12:46:50|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|1
1637585220000|2021-11-22 12:47:00|9628.5|9618.5|9628.8|9618.8|9628.8|9618.8|9628.5|9618.5|2
1637585230000|2021-11-22 12:47:10|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1637585240000|2021-11-22 12:47:20|9629|9619|9628.6|9618.6|9629|9619|9628.3|9618.3|3
1637585250000|2021-11-22 12:47:30|9628.9|9618.9|9628.5|9618.5|9628.9|9618.9|9627.5|9617.5|3
1637585260000|2021-11-22 12:47:40|9628|9618|9628|9618|9628|9618|9628|9618|1
1637585270000|2021-11-22 12:47:50|9628.5|9618.5|9628.8|9618.8|9628.8|9618.8|9628.5|9618.5|2
1637585300000|2021-11-22 12:48:20|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1637585310000|2021-11-22 12:48:30|9629|9619|9629|9619|9629|9619|9629|9619|1
1637585320000|2021-11-22 12:48:40|9628.8|9618.8|9627.8|9617.8|9628.8|9618.8|9627.8|9617.8|2
1637585340000|2021-11-22 12:49:00|9627.5|9617.5|9627|9617|9627.5|9617.5|9627|9617|2
1637585360000|2021-11-22 12:49:20|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|1
1637585380000|2021-11-22 12:49:40|9627.5|9617.5|9627.3|9617.3|9627.5|9617.5|9627.3|9617.3|2
1637585390000|2021-11-22 12:49:50|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|1
1637585410000|2021-11-22 12:50:10|9627.8|9617.8|9629|9619|9629|9619|9627.8|9617.8|6
1637585420000|2021-11-22 12:50:20|9629.3|9619.3|9631|9621|9631|9621|9629.3|9619.3|4
1637585440000|2021-11-22 12:50:40|9631.3|9621.3|9633.8|9623.8|9633.8|9623.8|9631.3|9621.3|4
1637585450000|2021-11-22 12:50:50|9634|9624|9634|9624|9634|9624|9634|9624|1
1637585460000|2021-11-22 12:51:00|9635|9625|9637.5|9627.5|9638.3|9628.3|9635|9625|17
1637585470000|2021-11-22 12:51:10|9637.8|9627.8|9636.5|9626.5|9637.8|9627.8|9636.5|9626.5|4
1637585480000|2021-11-22 12:51:20|9636|9626|9639.3|9629.3|9639.3|9629.3|9636|9626|6
1637585490000|2021-11-22 12:51:30|9639|9629|9638.3|9628.3|9639|9629|9637.5|9627.5|4
1637585520000|2021-11-22 12:52:00|9638|9628|9636.5|9626.5|9638|9628|9635.8|9625.8|6
1637585530000|2021-11-22 12:52:10|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1637585540000|2021-11-22 12:52:20|9637.3|9627.3|9637.8|9627.8|9637.8|9627.8|9637.3|9627.3|3
1637585550000|2021-11-22 12:52:30|9637.3|9627.3|9637.3|9627.3|9637.8|9627.8|9637|9627|5
1637585560000|2021-11-22 12:52:40|9635.8|9625.8|9633.8|9623.8|9636.3|9626.3|9633.3|9623.3|5
1637585570000|2021-11-22 12:52:50|9634|9624|9632.3|9622.3|9634|9624|9632.3|9622.3|5
1637585580000|2021-11-22 12:53:00|9631.3|9621.3|9633|9623|9633|9623|9631.3|9621.3|4
1637585590000|2021-11-22 12:53:10|9632|9622|9631.5|9621.5|9632|9622|9631.3|9621.3|3
1637585600000|2021-11-22 12:53:20|9632|9622|9632|9622|9632|9622|9632|9622|1
1637585620000|2021-11-22 12:53:40|9632.3|9622.3|9632|9622|9632.5|9622.5|9632|9622|6
1637585630000|2021-11-22 12:53:50|9631.8|9621.8|9632|9622|9632.3|9622.3|9631.8|9621.8|4
1637585640000|2021-11-22 12:54:00|9632.5|9622.5|9631.8|9621.8|9632.5|9622.5|9631.8|9621.8|4
1637585650000|2021-11-22 12:54:10|9632|9622|9632|9622|9632|9622|9631.3|9621.3|4
1637585660000|2021-11-22 12:54:20|9632.3|9622.3|9632.3|9622.3|9632.5|9622.5|9632.3|9622.3|3
1637585670000|2021-11-22 12:54:30|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|1
1637585690000|2021-11-22 12:54:50|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1637585700000|2021-11-22 12:55:00|9631.8|9621.8|9632.3|9622.3|9632.3|9622.3|9631.8|9621.8|2
1637585710000|2021-11-22 12:55:10|9633|9623|9633.8|9623.8|9633.8|9623.8|9633|9623|2
1637585720000|2021-11-22 12:55:20|9633.5|9623.5|9633.8|9623.8|9633.8|9623.8|9633.5|9623.5|2
1637585730000|2021-11-22 12:55:30|9632.4|9622.4|9632|9622|9632.4|9622.4|9632|9622|2
1637585740000|2021-11-22 12:55:40|9631.6|9621.6|9631.3|9621.3|9631.6|9621.6|9631|9621|3
1637585750000|2021-11-22 12:55:50|9631|9621|9631|9621|9631|9621|9631|9621|1
1637585770000|2021-11-22 12:56:10|9630|9620|9629.3|9619.3|9630.5|9620.5|9629.3|9619.3|4
1637585780000|2021-11-22 12:56:20|9630.5|9620.5|9631|9621|9631|9621|9629.5|9619.5|3
1637585790000|2021-11-22 12:56:30|9629.5|9619.5|9629.5|9619.5|9630.3|9620.3|9629.5|9619.5|4
1637585800000|2021-11-22 12:56:40|9629|9619|9629.5|9619.5|9630.3|9620.3|9629|9619|6
1637585830000|2021-11-22 12:57:10|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|1
1637585850000|2021-11-22 12:57:30|9630|9620|9631|9621|9631|9621|9630|9620|2
1637585860000|2021-11-22 12:57:40|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.3|9621.3|3
1637585870000|2021-11-22 12:57:50|9631.8|9621.8|9630.3|9620.3|9631.8|9621.8|9630.3|9620.3|3
1637585880000|2021-11-22 12:58:00|9630.8|9620.8|9632.8|9622.8|9632.8|9622.8|9630.8|9620.8|3
1637585890000|2021-11-22 12:58:10|9632.5|9622.5|9631.8|9621.8|9632.5|9622.5|9631.8|9621.8|4
1637585900000|2021-11-22 12:58:20|9632|9622|9632.8|9622.8|9633|9623|9632|9622|6
1637585910000|2021-11-22 12:58:30|9632|9622|9632|9622|9632|9622|9632|9622|1
1637585920000|2021-11-22 12:58:40|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|1
1637585930000|2021-11-22 12:58:50|9630.3|9620.3|9630.5|9620.5|9630.5|9620.5|9630.3|9620.3|2
1637585940000|2021-11-22 12:59:00|9631|9621|9631|9621|9631|9621|9630.8|9620.8|3
1637585950000|2021-11-22 12:59:10|9631.3|9621.3|9632.3|9622.3|9632.3|9622.3|9631.3|9621.3|3
1637585960000|2021-11-22 12:59:20|9632.8|9622.8|9633.3|9623.3|9633.3|9623.3|9632.5|9622.5|4
1637585970000|2021-11-22 12:59:30|9633.5|9623.5|9631.3|9621.3|9633.5|9623.5|9631.3|9621.3|4
1637585980000|2021-11-22 12:59:40|9631|9621|9629.8|9619.8|9631|9621|9629.8|9619.8|6
1637585990000|2021-11-22 12:59:50|9629.3|9619.3|9630.3|9620.3|9631|9621|9629.3|9619.3|5
1637586000000|2021-11-22 13:00:00|9630.1|9620.1|9625|9615|9630.1|9620.1|9622.8|9612.8|21
1637586010000|2021-11-22 13:00:10|9625.5|9615.5|9622.8|9612.8|9625.8|9615.8|9616.8|9606.8|25
1637586020000|2021-11-22 13:00:20|9622.3|9612.3|9622|9612|9626|9616|9622|9612|20
1637586030000|2021-11-22 13:00:30|9622.3|9612.3|9617|9607|9626|9616|9617|9607|19
1637586040000|2021-11-22 13:00:40|9616.8|9606.8|9622|9612|9622|9612|9616|9606|19
1637586050000|2021-11-22 13:00:50|9622.8|9612.8|9625.8|9615.8|9626.8|9616.8|9622.8|9612.8|17
1637586060000|2021-11-22 13:01:00|9626.8|9616.8|9626.5|9616.5|9630.3|9620.3|9624.5|9614.5|28
1637586070000|2021-11-22 13:01:10|9627|9617|9634.5|9624.5|9634.5|9624.5|9626.8|9616.8|22
1637586080000|2021-11-22 13:01:20|9634.4|9624.4|9635|9625|9636.3|9626.3|9634.3|9624.3|6
1637586090000|2021-11-22 13:01:30|9634.8|9624.8|9637.8|9627.8|9637.8|9627.8|9634.8|9624.8|7
1637586100000|2021-11-22 13:01:40|9638.5|9628.5|9642.8|9632.8|9642.8|9632.8|9638.5|9628.5|7
1637586110000|2021-11-22 13:01:50|9642.9|9632.9|9640.5|9630.5|9644|9634|9640.4|9630.4|11
1637586120000|2021-11-22 13:02:00|9640|9630|9638|9628|9640|9630|9638|9628|13
1637586130000|2021-11-22 13:02:10|9638.3|9628.3|9637.5|9627.5|9638.3|9628.3|9637.5|9627.5|5
1637586140000|2021-11-22 13:02:20|9637|9627|9640.8|9630.8|9641|9631|9635.5|9625.5|15
1637586150000|2021-11-22 13:02:30|9640|9630|9640.5|9630.5|9642.5|9632.5|9638.8|9628.8|17
1637586160000|2021-11-22 13:02:40|9640.3|9630.3|9638.8|9628.8|9641|9631|9637|9627|24
1637586170000|2021-11-22 13:02:50|9639|9629|9639.8|9629.8|9641.8|9631.8|9639|9629|10
1637586180000|2021-11-22 13:03:00|9638.5|9628.5|9637.3|9627.3|9639.5|9629.5|9635.8|9625.8|12
1637586190000|2021-11-22 13:03:10|9637.5|9627.5|9641|9631|9642.5|9632.5|9637.3|9627.3|18
1637586200000|2021-11-22 13:03:20|9640.5|9630.5|9638.3|9628.3|9640.5|9630.5|9637|9627|16
1637586210000|2021-11-22 13:03:30|9637.5|9627.5|9637|9627|9637.5|9627.5|9636.3|9626.3|24
1637586220000|2021-11-22 13:03:40|9636.8|9626.8|9634.5|9624.5|9636.8|9626.8|9634|9624|12
1637586230000|2021-11-22 13:03:50|9633|9623|9632.8|9622.8|9634.5|9624.5|9630.5|9620.5|11
1637586240000|2021-11-22 13:04:00|9632.5|9622.5|9628.3|9618.3|9633.8|9623.8|9628.3|9618.3|20
1637586250000|2021-11-22 13:04:10|9626.8|9616.8|9626.3|9616.3|9628.3|9618.3|9624.3|9614.3|29
1637586260000|2021-11-22 13:04:20|9626.5|9616.5|9632.5|9622.5|9632.5|9622.5|9626.5|9616.5|13
1637586270000|2021-11-22 13:04:30|9632.8|9622.8|9635.8|9625.8|9635.8|9625.8|9632.8|9622.8|13
1637586280000|2021-11-22 13:04:40|9635.3|9625.3|9638.5|9628.5|9639.4|9629.4|9635.3|9625.3|9
1637586290000|2021-11-22 13:04:50|9638.3|9628.3|9637.8|9627.8|9638.3|9628.3|9637.3|9627.3|6
1637586300000|2021-11-22 13:05:00|9637.6|9627.6|9640.3|9630.3|9640.4|9630.4|9637|9627|19
1637586310000|2021-11-22 13:05:10|9640.5|9630.5|9639.4|9629.4|9642.5|9632.5|9639.3|9629.3|8
1637586320000|2021-11-22 13:05:20|9639.5|9629.5|9641.3|9631.3|9641.5|9631.5|9639.5|9629.5|11
1637586330000|2021-11-22 13:05:30|9640.8|9630.8|9639.6|9629.6|9641.8|9631.8|9639.6|9629.6|7
1637586340000|2021-11-22 13:05:40|9639.9|9629.9|9644|9634|9644|9634|9639.9|9629.9|16
1637586350000|2021-11-22 13:05:50|9643.8|9633.8|9642.8|9632.8|9643.8|9633.8|9640.5|9630.5|12
1637586360000|2021-11-22 13:06:00|9643|9633|9644.3|9634.3|9644.5|9634.5|9643|9633|8
1637586370000|2021-11-22 13:06:10|9645.5|9635.5|9644.5|9634.5|9646|9636|9644.5|9634.5|9
1637586380000|2021-11-22 13:06:20|9644.8|9634.8|9643.8|9633.8|9644.8|9634.8|9643.8|9633.8|6
1637586390000|2021-11-22 13:06:30|9643.3|9633.3|9643|9633|9643.3|9633.3|9642.8|9632.8|4
1637586400000|2021-11-22 13:06:40|9642.8|9632.8|9641.8|9631.8|9642.8|9632.8|9641|9631|10
1637586410000|2021-11-22 13:06:50|9641.5|9631.5|9643|9633|9643.8|9633.8|9641.5|9631.5|7
1637586420000|2021-11-22 13:07:00|9641.6|9631.6|9639.8|9629.8|9641.6|9631.6|9639.6|9629.6|10
1637586430000|2021-11-22 13:07:10|9639.3|9629.3|9637|9627|9639.3|9629.3|9637|9627|7
1637586440000|2021-11-22 13:07:20|9637.3|9627.3|9640|9630|9640.4|9630.4|9637.3|9627.3|11
1637586450000|2021-11-22 13:07:30|9639.9|9629.9|9638.8|9628.8|9639.9|9629.9|9637.5|9627.5|12
1637586460000|2021-11-22 13:07:40|9638.5|9628.5|9637.8|9627.8|9641|9631|9637.8|9627.8|15
1637586470000|2021-11-22 13:07:50|9638.3|9628.3|9639.8|9629.8|9639.8|9629.8|9638|9628|7
1637586480000|2021-11-22 13:08:00|9638.8|9628.8|9641|9631|9641.8|9631.8|9637.5|9627.5|19
1637586490000|2021-11-22 13:08:10|9640.3|9630.3|9640.5|9630.5|9640.8|9630.8|9639.8|9629.8|6
1637586500000|2021-11-22 13:08:20|9642.3|9632.3|9640|9630|9643.3|9633.3|9640|9630|12
1637586510000|2021-11-22 13:08:30|9640.8|9630.8|9642.5|9632.5|9642.8|9632.8|9640.8|9630.8|7
1637586520000|2021-11-22 13:08:40|9642.3|9632.3|9644.3|9634.3|9644.3|9634.3|9642|9632|6
1637586530000|2021-11-22 13:08:50|9644.5|9634.5|9643.5|9633.5|9645.3|9635.3|9643.3|9633.3|10
1637586540000|2021-11-22 13:09:00|9644|9634|9643.5|9633.5|9644|9634|9643.3|9633.3|7
1637586550000|2021-11-22 13:09:10|9643.8|9633.8|9640.3|9630.3|9643.8|9633.8|9640.3|9630.3|8
1637586560000|2021-11-22 13:09:20|9640.8|9630.8|9639.8|9629.8|9640.8|9630.8|9639.8|9629.8|4
1637586570000|2021-11-22 13:09:30|9640.5|9630.5|9639.8|9629.8|9640.5|9630.5|9639.8|9629.8|2
1637586580000|2021-11-22 13:09:40|9640.8|9630.8|9636.3|9626.3|9640.8|9630.8|9635.3|9625.3|10
1637586590000|2021-11-22 13:09:50|9636|9626|9634|9624|9636.3|9626.3|9634|9624|11
1637586600000|2021-11-22 13:10:00|9633.8|9623.8|9628.8|9618.8|9635.3|9625.3|9628.8|9618.8|15
1637586610000|2021-11-22 13:10:10|9629|9619|9626.8|9616.8|9629|9619|9626.8|9616.8|16
1637586620000|2021-11-22 13:10:20|9626.3|9616.3|9626.8|9616.8|9627|9617|9626.3|9616.3|4
1637586630000|2021-11-22 13:10:30|9626|9616|9621.3|9611.3|9627|9617|9621.1|9611.1|13
1637586640000|2021-11-22 13:10:40|9621.5|9611.5|9623.6|9613.6|9623.8|9613.8|9620.5|9610.5|12
1637586650000|2021-11-22 13:10:50|9624.1|9614.1|9624.6|9614.6|9625.5|9615.5|9623.9|9613.9|17
1637586660000|2021-11-22 13:11:00|9624.3|9614.3|9624|9614|9624.5|9614.5|9623.8|9613.8|7
1637586670000|2021-11-22 13:11:10|9624.5|9614.5|9622|9612|9624.5|9614.5|9622|9612|4
1637586680000|2021-11-22 13:11:20|9623.4|9613.4|9624.5|9614.5|9624.5|9614.5|9623.1|9613.1|6
1637586690000|2021-11-22 13:11:30|9624.8|9614.8|9620.8|9610.8|9624.8|9614.8|9620.8|9610.8|9
1637586700000|2021-11-22 13:11:40|9620.3|9610.3|9613.3|9603.3|9620.3|9610.3|9613|9603|16
1637586710000|2021-11-22 13:11:50|9613.8|9603.8|9613|9603|9613.8|9603.8|9611.8|9601.8|9
1637586720000|2021-11-22 13:12:00|9612.5|9602.5|9611.5|9601.5|9613.3|9603.3|9611.3|9601.3|13
1637586730000|2021-11-22 13:12:10|9611.8|9601.8|9612.4|9602.4|9612.4|9602.4|9608.5|9598.5|13
1637586740000|2021-11-22 13:12:20|9612.6|9602.6|9611.8|9601.8|9612.6|9602.6|9611.8|9601.8|3
1637586750000|2021-11-22 13:12:30|9612.5|9602.5|9612.1|9602.1|9612.5|9602.5|9611.4|9601.4|4
1637586760000|2021-11-22 13:12:40|9612.6|9602.6|9610.1|9600.1|9612.6|9602.6|9608.3|9598.3|12
1637586770000|2021-11-22 13:12:50|9610.5|9600.5|9611|9601|9611.5|9601.5|9610.5|9600.5|9
1637586780000|2021-11-22 13:13:00|9611.5|9601.5|9614.8|9604.8|9615.8|9605.8|9611|9601|17
1637586790000|2021-11-22 13:13:10|9614.9|9604.9|9612.8|9602.8|9614.9|9604.9|9611.8|9601.8|9
1637586800000|2021-11-22 13:13:20|9612.5|9602.5|9612.5|9602.5|9614|9604|9612.5|9602.5|13
1637586810000|2021-11-22 13:13:30|9612.8|9602.8|9614|9604|9614|9604|9612.8|9602.8|3
1637586820000|2021-11-22 13:13:40|9613.8|9603.8|9615.5|9605.5|9619.8|9609.8|9613.8|9603.8|15
1637586830000|2021-11-22 13:13:50|9614.8|9604.8|9615.5|9605.5|9615.5|9605.5|9614.8|9604.8|5
1637586840000|2021-11-22 13:14:00|9615|9605|9608.3|9598.3|9615|9605|9608.3|9598.3|9
1637586850000|2021-11-22 13:14:10|9608.8|9598.8|9605.3|9595.3|9608.8|9598.8|9605|9595|20
1637586860000|2021-11-22 13:14:20|9605.5|9595.5|9605.8|9595.8|9606.5|9596.5|9605.5|9595.5|4
1637586870000|2021-11-22 13:14:30|9605.5|9595.5|9604.3|9594.3|9605.5|9595.5|9604.3|9594.3|4
1637586880000|2021-11-22 13:14:40|9603.5|9593.5|9600.8|9590.8|9603.5|9593.5|9599.5|9589.5|13
1637586890000|2021-11-22 13:14:50|9600.3|9590.3|9598.8|9588.8|9600.3|9590.3|9598.8|9588.8|5
1637586900000|2021-11-22 13:15:00|9598|9588|9603.8|9593.8|9603.8|9593.8|9597.5|9587.5|13
1637586910000|2021-11-22 13:15:10|9604.3|9594.3|9605.5|9595.5|9607.6|9597.6|9604.3|9594.3|21
1637586920000|2021-11-22 13:15:20|9605|9595|9603|9593|9605|9595|9601.8|9591.8|12
1637586930000|2021-11-22 13:15:30|9602.8|9592.8|9603|9593|9603|9593|9601.5|9591.5|9
1637586940000|2021-11-22 13:15:40|9603.8|9593.8|9603|9593|9606.3|9596.3|9602.3|9592.3|17
1637586950000|2021-11-22 13:15:50|9602.8|9592.8|9599.8|9589.8|9603.5|9593.5|9599.8|9589.8|13
1637586960000|2021-11-22 13:16:00|9598.3|9588.3|9597.5|9587.5|9599|9589|9594.5|9584.5|19
1637586970000|2021-11-22 13:16:10|9598.3|9588.3|9596.3|9586.3|9598.3|9588.3|9596.3|9586.3|4
1637586980000|2021-11-22 13:16:20|9597.3|9587.3|9596.5|9586.5|9597.5|9587.5|9596.5|9586.5|9
1637586990000|2021-11-22 13:16:30|9596|9586|9590.8|9580.8|9596|9586|9589.3|9579.3|24
1637587000000|2021-11-22 13:16:40|9592.3|9582.3|9589.3|9579.3|9592.3|9582.3|9588.8|9578.8|18
1637587010000|2021-11-22 13:16:50|9589.5|9579.5|9585.8|9575.8|9589.5|9579.5|9585.3|9575.3|19
1637587020000|2021-11-22 13:17:00|9586.3|9576.3|9589.5|9579.5|9589.5|9579.5|9586.3|9576.3|14
1637587030000|2021-11-22 13:17:10|9590.3|9580.3|9592.8|9582.8|9593|9583|9589.8|9579.8|14
1637587040000|2021-11-22 13:17:20|9592.5|9582.5|9591.8|9581.8|9592.5|9582.5|9589.5|9579.5|13
1637587050000|2021-11-22 13:17:30|9593.8|9583.8|9590.5|9580.5|9593.8|9583.8|9585.8|9575.8|13
1637587060000|2021-11-22 13:17:40|9590.8|9580.8|9591.4|9581.4|9592.4|9582.4|9590.5|9580.5|8
1637587070000|2021-11-22 13:17:50|9590.6|9580.6|9587.3|9577.3|9590.6|9580.6|9587.3|9577.3|10
1637587080000|2021-11-22 13:18:00|9587.5|9577.5|9585.5|9575.5|9587.5|9577.5|9585|9575|9
1637587090000|2021-11-22 13:18:10|9585.8|9575.8|9588.5|9578.5|9588.8|9578.8|9585.8|9575.8|10
1637587100000|2021-11-22 13:18:20|9589.3|9579.3|9591.1|9581.1|9591.1|9581.1|9589.3|9579.3|6
1637587110000|2021-11-22 13:18:30|9592.1|9582.1|9593.3|9583.3|9593.5|9583.5|9590.9|9580.9|11
1637587120000|2021-11-22 13:18:40|9593.5|9583.5|9591.8|9581.8|9594|9584|9589|9579|11
1637587130000|2021-11-22 13:18:50|9591.5|9581.5|9590.5|9580.5|9591.8|9581.8|9590.5|9580.5|7
1637587140000|2021-11-22 13:19:00|9589.3|9579.3|9591.6|9581.6|9593.9|9583.9|9589.3|9579.3|16
1637587150000|2021-11-22 13:19:10|9592.3|9582.3|9593.8|9583.8|9593.8|9583.8|9592.3|9582.3|5
1637587160000|2021-11-22 13:19:20|9594.4|9584.4|9598.8|9588.8|9598.8|9588.8|9594.4|9584.4|9
1637587170000|2021-11-22 13:19:30|9598.5|9588.5|9595.8|9585.8|9598.5|9588.5|9594.5|9584.5|22
1637587180000|2021-11-22 13:19:40|9596.5|9586.5|9600.8|9590.8|9600.8|9590.8|9595.8|9585.8|10
1637587190000|2021-11-22 13:19:50|9601|9591|9600.5|9590.5|9601.3|9591.3|9600.5|9590.5|3
1637587200000|2021-11-22 13:20:00|9599|9589|9603.3|9593.3|9603.6|9593.6|9598.8|9588.8|12
1637587210000|2021-11-22 13:20:10|9603.5|9593.5|9604|9594|9604.5|9594.5|9603.3|9593.3|10
1637587220000|2021-11-22 13:20:20|9603.8|9593.8|9600.5|9590.5|9603.8|9593.8|9600.5|9590.5|7
1637587230000|2021-11-22 13:20:30|9601|9591|9602.5|9592.5|9602.5|9592.5|9601|9591|6
1637587240000|2021-11-22 13:20:40|9603|9593|9603.3|9593.3|9603.8|9593.8|9603|9593|4
1637587260000|2021-11-22 13:21:00|9603|9593|9605.4|9595.4|9605.4|9595.4|9601|9591|13
1637587270000|2021-11-22 13:21:10|9605.3|9595.3|9606.5|9596.5|9606.5|9596.5|9605.3|9595.3|9
1637587280000|2021-11-22 13:21:20|9606.8|9596.8|9608.3|9598.3|9608.8|9598.8|9606.8|9596.8|8
1637587290000|2021-11-22 13:21:30|9608.5|9598.5|9609|9599|9609|9599|9608|9598|8
1637587300000|2021-11-22 13:21:40|9609.3|9599.3|9612.5|9602.5|9612.5|9602.5|9609.3|9599.3|10
1637587310000|2021-11-22 13:21:50|9612.8|9602.8|9617.5|9607.5|9617.5|9607.5|9612.8|9602.8|13
1637587320000|2021-11-22 13:22:00|9617.8|9607.8|9619.8|9609.8|9620|9610|9617.8|9607.8|6
1637587330000|2021-11-22 13:22:10|9619.5|9609.5|9622.8|9612.8|9622.8|9612.8|9619.5|9609.5|12
1637587340000|2021-11-22 13:22:20|9622.5|9612.5|9623.5|9613.5|9624|9614|9622.5|9612.5|10
1637587350000|2021-11-22 13:22:30|9623.8|9613.8|9624.3|9614.3|9624.5|9614.5|9623.8|9613.8|3
1637587360000|2021-11-22 13:22:40|9624|9614|9626|9616|9626|9616|9624|9614|9
1637587370000|2021-11-22 13:22:50|9626.3|9616.3|9627.5|9617.5|9628.3|9618.3|9626.3|9616.3|6
1637587380000|2021-11-22 13:23:00|9627|9617|9621|9611|9627|9617|9618.5|9608.5|15
1637587390000|2021-11-22 13:23:10|9620.5|9610.5|9618.3|9608.3|9620.5|9610.5|9618.3|9608.3|6
1637587400000|2021-11-22 13:23:20|9617.8|9607.8|9618|9608|9618|9608|9617.8|9607.8|2
1637587410000|2021-11-22 13:23:30|9618.3|9608.3|9620|9610|9620|9610|9618.3|9608.3|4
1637587420000|2021-11-22 13:23:40|9620.5|9610.5|9620.8|9610.8|9620.8|9610.8|9620.5|9610.5|2
1637587430000|2021-11-22 13:23:50|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|1
1637587440000|2021-11-22 13:24:00|9620|9610|9616.3|9606.3|9620|9610|9616.3|9606.3|9
1637587450000|2021-11-22 13:24:10|9616|9606|9613.8|9603.8|9616|9606|9613.8|9603.8|5
1637587460000|2021-11-22 13:24:20|9614|9604|9617.3|9607.3|9617.3|9607.3|9614|9604|7
1637587470000|2021-11-22 13:24:30|9617|9607|9617|9607|9617|9607|9617|9607|1
1637587480000|2021-11-22 13:24:40|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|9616.5|9606.5|3
1637587490000|2021-11-22 13:24:50|9616.5|9606.5|9615.8|9605.8|9617|9607|9615.8|9605.8|5
1637587500000|2021-11-22 13:25:00|9616|9606|9615.5|9605.5|9616.3|9606.3|9615.5|9605.5|6
1637587510000|2021-11-22 13:25:10|9616|9606|9615.5|9605.5|9616|9606|9615.3|9605.3|4
1637587520000|2021-11-22 13:25:20|9614.8|9604.8|9614|9604|9614.8|9604.8|9613.5|9603.5|5
1637587530000|2021-11-22 13:25:30|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|1
1637587540000|2021-11-22 13:25:40|9613.3|9603.3|9613|9603|9613.3|9603.3|9612.3|9602.3|4
1637587550000|2021-11-22 13:25:50|9613.3|9603.3|9616.8|9606.8|9616.8|9606.8|9612.3|9602.3|12
1637587560000|2021-11-22 13:26:00|9617|9607|9614.3|9604.3|9617|9607|9614|9604|7
1637587570000|2021-11-22 13:26:10|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1637587580000|2021-11-22 13:26:20|9614|9604|9613.8|9603.8|9614.5|9604.5|9613.3|9603.3|9
1637587590000|2021-11-22 13:26:30|9613.5|9603.5|9613.5|9603.5|9613.8|9603.8|9612.8|9602.8|8
1637587600000|2021-11-22 13:26:40|9614.3|9604.3|9617|9607|9617|9607|9614.3|9604.3|8
1637587610000|2021-11-22 13:26:50|9617.3|9607.3|9617.5|9607.5|9617.5|9607.5|9617.3|9607.3|2
1637587620000|2021-11-22 13:27:00|9617.8|9607.8|9614.5|9604.5|9618|9608|9614.5|9604.5|10
1637587630000|2021-11-22 13:27:10|9613.5|9603.5|9614.3|9604.3|9614.3|9604.3|9613.5|9603.5|3
1637587650000|2021-11-22 13:27:30|9614.5|9604.5|9613.8|9603.8|9615|9605|9613.5|9603.5|7
1637587660000|2021-11-22 13:27:40|9613.5|9603.5|9612.4|9602.4|9613.5|9603.5|9612.3|9602.3|9
1637587670000|2021-11-22 13:27:50|9612.1|9602.1|9612.4|9602.4|9612.4|9602.4|9612.1|9602.1|3
1637587680000|2021-11-22 13:28:00|9612|9602|9609.3|9599.3|9612|9602|9609|9599|13
1637587690000|2021-11-22 13:28:10|9610|9600|9609.5|9599.5|9610|9600|9609.3|9599.3|4
1637587710000|2021-11-22 13:28:30|9609.8|9599.8|9610.8|9600.8|9610.8|9600.8|9609.8|9599.8|4
1637587720000|2021-11-22 13:28:40|9611|9601|9611|9601|9611|9601|9611|9601|1
1637587730000|2021-11-22 13:28:50|9610.8|9600.8|9608.5|9598.5|9610.8|9600.8|9608.5|9598.5|4
1637587740000|2021-11-22 13:29:00|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608|9598|5
1637587750000|2021-11-22 13:29:10|9608.5|9598.5|9609|9599|9609|9599|9608.5|9598.5|2
1637587760000|2021-11-22 13:29:20|9608.8|9598.8|9609|9599|9609|9599|9608.8|9598.8|2
1637587770000|2021-11-22 13:29:30|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1637587790000|2021-11-22 13:29:50|9609.5|9599.5|9610.5|9600.5|9610.5|9600.5|9609.5|9599.5|2
1637587800000|2021-11-22 13:30:00|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9609.8|9599.8|5
1637587810000|2021-11-22 13:30:10|9610.5|9600.5|9614.5|9604.5|9614.5|9604.5|9610.5|9600.5|8
1637587820000|2021-11-22 13:30:20|9614.8|9604.8|9616|9606|9616|9606|9614.8|9604.8|2
1637587830000|2021-11-22 13:30:30|9614.5|9604.5|9617.8|9607.8|9617.8|9607.8|9614.5|9604.5|13
1637587840000|2021-11-22 13:30:40|9618|9608|9618.3|9608.3|9618.8|9608.8|9618|9608|7
1637587850000|2021-11-22 13:30:50|9618.5|9608.5|9617.8|9607.8|9618.5|9608.5|9617.8|9607.8|3
1637587860000|2021-11-22 13:31:00|9618.3|9608.3|9618.3|9608.3|9619|9609|9618.3|9608.3|9
1637587880000|2021-11-22 13:31:20|9618|9608|9618.3|9608.3|9618.3|9608.3|9616|9606|13
1637587890000|2021-11-22 13:31:30|9617.8|9607.8|9618.3|9608.3|9618.3|9608.3|9617.5|9607.5|3
1637587900000|2021-11-22 13:31:40|9617.3|9607.3|9618.8|9608.8|9618.8|9608.8|9617.3|9607.3|3
1637587910000|2021-11-22 13:31:50|9619|9609|9619.5|9609.5|9619.5|9609.5|9619|9609|2
1637587920000|2021-11-22 13:32:00|9618.8|9608.8|9619.1|9609.1|9619.4|9609.4|9618.8|9608.8|5
1637587930000|2021-11-22 13:32:10|9619.6|9609.6|9623.3|9613.3|9623.3|9613.3|9619.6|9609.6|8
1637587940000|2021-11-22 13:32:20|9624|9614|9624.8|9614.8|9624.8|9614.8|9624|9614|4
1637587950000|2021-11-22 13:32:30|9623.5|9613.5|9626|9616|9626|9616|9623.5|9613.5|5
1637587960000|2021-11-22 13:32:40|9625.5|9615.5|9625|9615|9625.5|9615.5|9624.3|9614.3|6
1637587970000|2021-11-22 13:32:50|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|1
1637587980000|2021-11-22 13:33:00|9625.3|9615.3|9624.3|9614.3|9625.3|9615.3|9623.8|9613.8|7
1637587990000|2021-11-22 13:33:10|9624.8|9614.8|9625|9615|9625.5|9615.5|9624.8|9614.8|3
1637588000000|2021-11-22 13:33:20|9625.3|9615.3|9628.8|9618.8|9628.8|9618.8|9625.3|9615.3|10
1637588010000|2021-11-22 13:33:30|9629.8|9619.8|9632.5|9622.5|9632.5|9622.5|9629|9619|12
1637588020000|2021-11-22 13:33:40|9633|9623|9634.8|9624.8|9634.8|9624.8|9633|9623|5
1637588030000|2021-11-22 13:33:50|9635|9625|9636.5|9626.5|9636.5|9626.5|9632.8|9622.8|20
1637588040000|2021-11-22 13:34:00|9637|9627|9637.3|9627.3|9638.3|9628.3|9636.8|9626.8|10
1637588050000|2021-11-22 13:34:10|9637.5|9627.5|9635.3|9625.3|9637.5|9627.5|9635|9625|14
1637588060000|2021-11-22 13:34:20|9635|9625|9635.8|9625.8|9636|9626|9635|9625|9
1637588070000|2021-11-22 13:34:30|9636.3|9626.3|9635.5|9625.5|9636.8|9626.8|9635.3|9625.3|9
1637588080000|2021-11-22 13:34:40|9635|9625|9635.5|9625.5|9635.5|9625.5|9635|9625|3
1637588090000|2021-11-22 13:34:50|9634|9624|9634.5|9624.5|9635.5|9625.5|9634|9624|4
1637588100000|2021-11-22 13:35:00|9635|9625|9636|9626|9636.8|9626.8|9635|9625|7
1637588110000|2021-11-22 13:35:10|9635.3|9625.3|9636.5|9626.5|9636.5|9626.5|9635.3|9625.3|3
1637588120000|2021-11-22 13:35:20|9636|9626|9631.8|9621.8|9636|9626|9631.5|9621.5|9
1637588130000|2021-11-22 13:35:30|9632|9622|9632|9622|9632.3|9622.3|9632|9622|3
1637588140000|2021-11-22 13:35:40|9631.5|9621.5|9629|9619|9631.5|9621.5|9629|9619|5
1637588150000|2021-11-22 13:35:50|9629.5|9619.5|9630.5|9620.5|9630.5|9620.5|9629.5|9619.5|8
1637588160000|2021-11-22 13:36:00|9631|9621|9631|9621|9631|9621|9631|9621|1
1637588170000|2021-11-22 13:36:10|9631.3|9621.3|9631|9621|9631.3|9621.3|9630.8|9620.8|4
1637588180000|2021-11-22 13:36:20|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|1
1637588190000|2021-11-22 13:36:30|9630|9620|9629|9619|9630.3|9620.3|9628|9618|11
1637588200000|2021-11-22 13:36:40|9629.3|9619.3|9630.3|9620.3|9630.3|9620.3|9629.3|9619.3|5
1637588210000|2021-11-22 13:36:50|9630.5|9620.5|9628.5|9618.5|9630.5|9620.5|9628|9618|12
1637588220000|2021-11-22 13:37:00|9629|9619|9629.8|9619.8|9629.8|9619.8|9628.8|9618.8|4
1637588230000|2021-11-22 13:37:10|9630|9620|9630.3|9620.3|9630.3|9620.3|9629.5|9619.5|5
1637588240000|2021-11-22 13:37:20|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|1
1637588250000|2021-11-22 13:37:30|9630.8|9620.8|9630.5|9620.5|9630.8|9620.8|9630.5|9620.5|2
1637588260000|2021-11-22 13:37:40|9629.8|9619.8|9631|9621|9631|9621|9629.3|9619.3|10
1637588270000|2021-11-22 13:37:50|9631.5|9621.5|9632|9622|9632|9622|9631.5|9621.5|3
1637588280000|2021-11-22 13:38:00|9631.5|9621.5|9631|9621|9631.5|9621.5|9631|9621|3
1637588290000|2021-11-22 13:38:10|9631.5|9621.5|9628.5|9618.5|9631.5|9621.5|9628|9618|12
1637588300000|2021-11-22 13:38:20|9629|9619|9629|9619|9629.5|9619.5|9629|9619|4
1637588320000|2021-11-22 13:38:40|9628.3|9618.3|9625.5|9615.5|9628.3|9618.3|9625.5|9615.5|3
1637588330000|2021-11-22 13:38:50|9625|9615|9625|9615|9625|9615|9625|9615|1
1637588340000|2021-11-22 13:39:00|9624.8|9614.8|9626|9616|9626|9616|9622.8|9612.8|12
1637588350000|2021-11-22 13:39:10|9626.3|9616.3|9627|9617|9627|9617|9626|9616|7
1637588360000|2021-11-22 13:39:20|9627.5|9617.5|9626.5|9616.5|9628|9618|9626.1|9616.1|10
1637588370000|2021-11-22 13:39:30|9626.9|9616.9|9627.3|9617.3|9627.5|9617.5|9626.9|9616.9|6
1637588380000|2021-11-22 13:39:40|9627.4|9617.4|9628.5|9618.5|9628.5|9618.5|9627.4|9617.4|6
1637588390000|2021-11-22 13:39:50|9629.8|9619.8|9628.3|9618.3|9629.8|9619.8|9628.3|9618.3|2
1637588400000|2021-11-22 13:40:00|9628.8|9618.8|9629.5|9619.5|9629.5|9619.5|9628.8|9618.8|4
1637588410000|2021-11-22 13:40:10|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1637588420000|2021-11-22 13:40:20|9629|9619|9629.5|9619.5|9629.5|9619.5|9629|9619|2
1637588430000|2021-11-22 13:40:30|9629.8|9619.8|9630.8|9620.8|9632|9622|9629.8|9619.8|10
1637588440000|2021-11-22 13:40:40|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|1
1637588450000|2021-11-22 13:40:50|9631|9621|9631|9621|9631|9621|9631|9621|1
1637588460000|2021-11-22 13:41:00|9630.8|9620.8|9627.5|9617.5|9630.8|9620.8|9627.5|9617.5|8
1637588470000|2021-11-22 13:41:10|9626.8|9616.8|9627.8|9617.8|9627.8|9617.8|9626|9616|5
1637588480000|2021-11-22 13:41:20|9627.5|9617.5|9627|9617|9627.5|9617.5|9627|9617|2
1637588490000|2021-11-22 13:41:30|9626.8|9616.8|9627.3|9617.3|9627.3|9617.3|9626.8|9616.8|3
1637588500000|2021-11-22 13:41:40|9627.5|9617.5|9628.3|9618.3|9628.3|9618.3|9627.5|9617.5|3
1637588510000|2021-11-22 13:41:50|9628.8|9618.8|9629.5|9619.5|9629.5|9619.5|9628.8|9618.8|3
1637588520000|2021-11-22 13:42:00|9628.5|9618.5|9629.5|9619.5|9629.5|9619.5|9628.3|9618.3|5
1637588530000|2021-11-22 13:42:10|9630.3|9620.3|9630|9620|9630.3|9620.3|9630|9620|2
1637588540000|2021-11-22 13:42:20|9630.3|9620.3|9628.5|9618.5|9631.3|9621.3|9627|9617|16
1637588550000|2021-11-22 13:42:30|9628.3|9618.3|9627.3|9617.3|9629|9619|9627.3|9617.3|10
1637588560000|2021-11-22 13:42:40|9627.5|9617.5|9627.3|9617.3|9627.5|9617.5|9627.3|9617.3|2
1637588570000|2021-11-22 13:42:50|9626.5|9616.5|9627|9617|9627|9617|9626.5|9616.5|2
1637588580000|2021-11-22 13:43:00|9627.3|9617.3|9631.3|9621.3|9632|9622|9627.3|9617.3|9
1637588600000|2021-11-22 13:43:20|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1637588610000|2021-11-22 13:43:30|9631.3|9621.3|9632.3|9622.3|9632.3|9622.3|9631.3|9621.3|2
1637588620000|2021-11-22 13:43:40|9632.5|9622.5|9632.3|9622.3|9632.5|9622.5|9631.5|9621.5|9
1637588630000|2021-11-22 13:43:50|9633|9623|9633|9623|9633|9623|9633|9623|1
1637588640000|2021-11-22 13:44:00|9632.8|9622.8|9631.3|9621.3|9632.8|9622.8|9631.3|9621.3|2
1637588650000|2021-11-22 13:44:10|9631.1|9621.1|9632|9622|9632|9622|9631.1|9621.1|2
1637588660000|2021-11-22 13:44:20|9632.3|9622.3|9634.3|9624.3|9635|9625|9632.3|9622.3|6
1637588670000|2021-11-22 13:44:30|9634.8|9624.8|9634|9624|9634.8|9624.8|9632.8|9622.8|12
1637588680000|2021-11-22 13:44:40|9633.5|9623.5|9634.5|9624.5|9634.8|9624.8|9633|9623|11
1637588690000|2021-11-22 13:44:50|9635|9625|9635|9625|9635|9625|9633.8|9623.8|10
1637588700000|2021-11-22 13:45:00|9635.8|9625.8|9636|9626|9636|9626|9635.8|9625.8|2
1637588710000|2021-11-22 13:45:10|9635.8|9625.8|9635.5|9625.5|9635.8|9625.8|9635.5|9625.5|2
1637588720000|2021-11-22 13:45:20|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9634.8|9624.8|3
1637588730000|2021-11-22 13:45:30|9635.8|9625.8|9641.5|9631.5|9641.5|9631.5|9635.5|9625.5|10
1637588740000|2021-11-22 13:45:40|9640.5|9630.5|9637.8|9627.8|9640.5|9630.5|9636.8|9626.8|7
1637588760000|2021-11-22 13:46:00|9638|9628|9639.3|9629.3|9639.5|9629.5|9638|9628|6
1637588770000|2021-11-22 13:46:10|9639.5|9629.5|9639|9629|9639.8|9629.8|9638.5|9628.5|5
1637588780000|2021-11-22 13:46:20|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|1
1637588790000|2021-11-22 13:46:30|9640|9630|9641.5|9631.5|9641.5|9631.5|9640|9630|5
1637588800000|2021-11-22 13:46:40|9641.3|9631.3|9640.1|9630.1|9641.3|9631.3|9640|9630|9
1637588810000|2021-11-22 13:46:50|9640.4|9630.4|9640.4|9630.4|9640.4|9630.4|9640.4|9630.4|1
1637588820000|2021-11-22 13:47:00|9639.8|9629.8|9641|9631|9641|9631|9639.8|9629.8|4
1637588830000|2021-11-22 13:47:10|9641.3|9631.3|9644.4|9634.4|9644.4|9634.4|9641.3|9631.3|2
1637588840000|2021-11-22 13:47:20|9645.3|9635.3|9645.4|9635.4|9645.4|9635.4|9645.3|9635.3|2
1637588850000|2021-11-22 13:47:30|9645.8|9635.8|9645.6|9635.6|9645.8|9635.8|9645.6|9635.6|2
1637588860000|2021-11-22 13:47:40|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|1
1637588870000|2021-11-22 13:47:50|9646.8|9636.8|9646.5|9636.5|9646.8|9636.8|9645.5|9635.5|4
1637588880000|2021-11-22 13:48:00|9647|9637|9648.3|9638.3|9648.3|9638.3|9647|9637|4
1637588890000|2021-11-22 13:48:10|9648|9638|9648|9638|9648|9638|9648|9638|1
1637588900000|2021-11-22 13:48:20|9647.8|9637.8|9646.8|9636.8|9647.8|9637.8|9646.8|9636.8|5
1637588910000|2021-11-22 13:48:30|9647|9637|9646.8|9636.8|9647|9637|9646|9636|3
1637588920000|2021-11-22 13:48:40|9646|9636|9646.5|9636.5|9646.5|9636.5|9646|9636|2
1637588930000|2021-11-22 13:48:50|9646.3|9636.3|9646.3|9636.3|9646.5|9636.5|9645.5|9635.5|4
1637588940000|2021-11-22 13:49:00|9645.5|9635.5|9646|9636|9646|9636|9645.5|9635.5|2
1637588950000|2021-11-22 13:49:10|9645.1|9635.1|9640.9|9630.9|9645.1|9635.1|9640.9|9630.9|8
1637588960000|2021-11-22 13:49:20|9639.4|9629.4|9639|9629|9639.4|9629.4|9639|9629|2
1637588970000|2021-11-22 13:49:30|9638.5|9628.5|9638.8|9628.8|9638.8|9628.8|9638.5|9628.5|2
1637588980000|2021-11-22 13:49:40|9639|9629|9639|9629|9639|9629|9638.8|9628.8|3
1637588990000|2021-11-22 13:49:50|9638.8|9628.8|9638|9628|9638.8|9628.8|9638|9628|4
1637589000000|2021-11-22 13:50:00|9638.3|9628.3|9639|9629|9639|9629|9638.3|9628.3|4
1637589010000|2021-11-22 13:50:10|9639.3|9629.3|9640.3|9630.3|9640.3|9630.3|9639.3|9629.3|4
1637589020000|2021-11-22 13:50:20|9640.5|9630.5|9642|9632|9642|9632|9640.5|9630.5|6
1637589030000|2021-11-22 13:50:30|9642.3|9632.3|9642.5|9632.5|9642.8|9632.8|9642|9632|8
1637589040000|2021-11-22 13:50:40|9640.8|9630.8|9640|9630|9640.8|9630.8|9640|9630|3
1637589050000|2021-11-22 13:50:50|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|1
1637589070000|2021-11-22 13:51:10|9640|9630|9642.8|9632.8|9642.8|9632.8|9640|9630|8
1637589080000|2021-11-22 13:51:20|9643|9633|9642.3|9632.3|9643|9633|9642.3|9632.3|3
1637589090000|2021-11-22 13:51:30|9642|9632|9641.5|9631.5|9642|9632|9641.5|9631.5|2
1637589100000|2021-11-22 13:51:40|9641.8|9631.8|9642.3|9632.3|9642.3|9632.3|9641.8|9631.8|2
1637589120000|2021-11-22 13:52:00|9642|9632|9641.5|9631.5|9642|9632|9641.5|9631.5|3
1637589130000|2021-11-22 13:52:10|9641|9631|9640|9630|9641|9631|9639.4|9629.4|8
1637589140000|2021-11-22 13:52:20|9639.8|9629.8|9639|9629|9639.8|9629.8|9638.3|9628.3|6
1637589150000|2021-11-22 13:52:30|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|1
1637589160000|2021-11-22 13:52:40|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|1
1637589180000|2021-11-22 13:53:00|9638|9628|9636.5|9626.5|9638|9628|9636.5|9626.5|4
1637589190000|2021-11-22 13:53:10|9636.3|9626.3|9636|9626|9636.3|9626.3|9635.8|9625.8|3
1637589200000|2021-11-22 13:53:20|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|1
1637589210000|2021-11-22 13:53:30|9635.8|9625.8|9638.5|9628.5|9639|9629|9635.8|9625.8|9
1637589220000|2021-11-22 13:53:40|9638.8|9628.8|9639.3|9629.3|9639.3|9629.3|9638.8|9628.8|3
1637589230000|2021-11-22 13:53:50|9640.3|9630.3|9640|9630|9640.3|9630.3|9640|9630|2
1637589240000|2021-11-22 13:54:00|9640.8|9630.8|9641|9631|9641|9631|9640.8|9630.8|2
1637589250000|2021-11-22 13:54:10|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|1
1637589260000|2021-11-22 13:54:20|9641.5|9631.5|9639.8|9629.8|9641.5|9631.5|9639.8|9629.8|3
1637589270000|2021-11-22 13:54:30|9639.3|9629.3|9639.5|9629.5|9639.5|9629.5|9638.8|9628.8|4
1637589290000|2021-11-22 13:54:50|9640|9630|9641.5|9631.5|9641.5|9631.5|9640|9630|4
1637589300000|2021-11-22 13:55:00|9642.8|9632.8|9642.8|9632.8|9644|9634|9642.8|9632.8|6
1637589320000|2021-11-22 13:55:20|9642.3|9632.3|9641.3|9631.3|9642.3|9632.3|9640.8|9630.8|5
1637589330000|2021-11-22 13:55:30|9642.5|9632.5|9643.8|9633.8|9643.8|9633.8|9641.5|9631.5|9
1637589340000|2021-11-22 13:55:40|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|1
1637589350000|2021-11-22 13:55:50|9643.8|9633.8|9643.5|9633.5|9643.8|9633.8|9643.5|9633.5|2
1637589360000|2021-11-22 13:56:00|9643|9633|9641.8|9631.8|9643|9633|9641|9631|5
1637589370000|2021-11-22 13:56:10|9642|9632|9641.8|9631.8|9642|9632|9641.8|9631.8|2
1637589380000|2021-11-22 13:56:20|9642|9632|9642.3|9632.3|9642.3|9632.3|9642|9632|2
1637589390000|2021-11-22 13:56:30|9642|9632|9641.8|9631.8|9642|9632|9641.8|9631.8|2
1637589400000|2021-11-22 13:56:40|9641|9631|9641.3|9631.3|9641.3|9631.3|9641|9631|2
1637589410000|2021-11-22 13:56:50|9641.5|9631.5|9642.8|9632.8|9642.8|9632.8|9641.5|9631.5|5
1637589420000|2021-11-22 13:57:00|9643.3|9633.3|9643.8|9633.8|9643.8|9633.8|9643.3|9633.3|4
1637589430000|2021-11-22 13:57:10|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|1
1637589440000|2021-11-22 13:57:20|9643.3|9633.3|9641.8|9631.8|9643.3|9633.3|9641.8|9631.8|4
1637589450000|2021-11-22 13:57:30|9641.6|9631.6|9640.8|9630.8|9641.6|9631.6|9640.3|9630.3|6
1637589460000|2021-11-22 13:57:40|9640.3|9630.3|9640.5|9630.5|9640.5|9630.5|9640.3|9630.3|2
1637589470000|2021-11-22 13:57:50|9639.5|9629.5|9638.5|9628.5|9639.5|9629.5|9638.3|9628.3|8
1637589480000|2021-11-22 13:58:00|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|1
1637589490000|2021-11-22 13:58:10|9639|9629|9639.8|9629.8|9641.8|9631.8|9638.8|9628.8|13
1637589500000|2021-11-22 13:58:20|9640.3|9630.3|9639.5|9629.5|9640.3|9630.3|9639.3|9629.3|11
1637589510000|2021-11-22 13:58:30|9639.8|9629.8|9639.5|9629.5|9639.8|9629.8|9639.5|9629.5|2
1637589530000|2021-11-22 13:58:50|9638.8|9628.8|9640|9630|9640|9630|9638.8|9628.8|4
1637589540000|2021-11-22 13:59:00|9640.3|9630.3|9639.3|9629.3|9641.3|9631.3|9639.3|9629.3|11
1637589550000|2021-11-22 13:59:10|9639.5|9629.5|9637|9627|9639.5|9629.5|9636.6|9626.6|7
1637589560000|2021-11-22 13:59:20|9636.8|9626.8|9637|9627|9637.3|9627.3|9636.5|9626.5|4
1637589570000|2021-11-22 13:59:30|9636.8|9626.8|9631.8|9621.8|9636.8|9626.8|9631.8|9621.8|7
1637589580000|2021-11-22 13:59:40|9632|9622|9632|9622|9632.3|9622.3|9632|9622|3
1637589590000|2021-11-22 13:59:50|9632.5|9622.5|9632.5|9622.5|9634|9624|9632.5|9622.5|7
1637589600000|2021-11-22 14:00:00|9632.3|9622.3|9624.8|9614.8|9632.5|9622.5|9623.8|9613.8|27
1637589610000|2021-11-22 14:00:10|9623.6|9613.6|9621.5|9611.5|9625.5|9615.5|9617.1|9607.1|25
1637589620000|2021-11-22 14:00:20|9621.8|9611.8|9621.3|9611.3|9622|9612|9616.3|9606.3|26
1637589630000|2021-11-22 14:00:30|9623|9613|9624|9614|9624|9614|9620.5|9610.5|15
1637589640000|2021-11-22 14:00:40|9623.5|9613.5|9623|9613|9623.5|9613.5|9623|9613|3
1637589650000|2021-11-22 14:00:50|9622.8|9612.8|9623|9613|9623.3|9613.3|9622.3|9612.3|5
1637589660000|2021-11-22 14:01:00|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.3|9612.3|3
1637589670000|2021-11-22 14:01:10|9623|9613|9629|9619|9629|9619|9623|9613|15
1637589680000|2021-11-22 14:01:20|9629.5|9619.5|9631|9621|9631|9621|9629.5|9619.5|7
1637589690000|2021-11-22 14:01:30|9631.3|9621.3|9631.5|9621.5|9631.5|9621.5|9631.3|9621.3|2
1637589700000|2021-11-22 14:01:40|9631.3|9621.3|9629.5|9619.5|9631.5|9621.5|9627.9|9617.9|11
1637589710000|2021-11-22 14:01:50|9629.3|9619.3|9627|9617|9629.3|9619.3|9625.5|9615.5|8
1637589730000|2021-11-22 14:02:10|9626.8|9616.8|9627.3|9617.3|9627.3|9617.3|9626.5|9616.5|5
1637589740000|2021-11-22 14:02:20|9628.6|9618.6|9627.5|9617.5|9629|9619|9627.3|9617.3|6
1637589750000|2021-11-22 14:02:30|9627.3|9617.3|9627.5|9617.5|9627.5|9617.5|9627|9617|3
1637589760000|2021-11-22 14:02:40|9627.8|9617.8|9631.3|9621.3|9631.3|9621.3|9627.8|9617.8|9
1637589770000|2021-11-22 14:02:50|9630.5|9620.5|9631.6|9621.6|9631.6|9621.6|9630.5|9620.5|4
1637589780000|2021-11-22 14:03:00|9631.9|9621.9|9633.8|9623.8|9633.8|9623.8|9631.9|9621.9|6
1637589790000|2021-11-22 14:03:10|9635.4|9625.4|9640|9630|9643.5|9633.5|9635.4|9625.4|22
1637589800000|2021-11-22 14:03:20|9640.3|9630.3|9642.3|9632.3|9642.3|9632.3|9639.8|9629.8|9
1637589810000|2021-11-22 14:03:30|9642.8|9632.8|9644|9634|9644|9634|9642.8|9632.8|7
1637589820000|2021-11-22 14:03:40|9644.3|9634.3|9646.8|9636.8|9646.8|9636.8|9644.3|9634.3|6
1637589830000|2021-11-22 14:03:50|9647|9637|9647|9637|9647|9637|9647|9637|1
1637589840000|2021-11-22 14:04:00|9646.8|9636.8|9646.8|9636.8|9647|9637|9646.8|9636.8|3
1637589850000|2021-11-22 14:04:10|9647|9637|9646.3|9636.3|9647|9637|9645.8|9635.8|10
1637589860000|2021-11-22 14:04:20|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|9645.5|9635.5|13
1637589870000|2021-11-22 14:04:30|9647|9637|9647.3|9637.3|9647.5|9637.5|9647|9637|4
1637589880000|2021-11-22 14:04:40|9647.5|9637.5|9647.8|9637.8|9647.8|9637.8|9647.5|9637.5|2
1637589890000|2021-11-22 14:04:50|9648|9638|9648|9638|9648.5|9638.5|9647.8|9637.8|6
1637589900000|2021-11-22 14:05:00|9646.8|9636.8|9647|9637|9647.5|9637.5|9646.5|9636.5|10
1637589910000|2021-11-22 14:05:10|9646.5|9636.5|9647.8|9637.8|9647.8|9637.8|9646.5|9636.5|6
1637589920000|2021-11-22 14:05:20|9647.5|9637.5|9647.8|9637.8|9647.8|9637.8|9647.5|9637.5|2
1637589930000|2021-11-22 14:05:30|9647.5|9637.5|9647.5|9637.5|9647.8|9637.8|9647.5|9637.5|3
1637589940000|2021-11-22 14:05:40|9647.8|9637.8|9646|9636|9647.8|9637.8|9646|9636|6
1637589950000|2021-11-22 14:05:50|9645.4|9635.4|9648|9638|9648.3|9638.3|9645.4|9635.4|15
1637589960000|2021-11-22 14:06:00|9648.3|9638.3|9647.5|9637.5|9648.8|9638.8|9645.8|9635.8|13
1637589970000|2021-11-22 14:06:10|9648.3|9638.3|9645.5|9635.5|9648.3|9638.3|9645|9635|11
1637589980000|2021-11-22 14:06:20|9645.3|9635.3|9645.3|9635.3|9645.3|9635.3|9645.3|9635.3|1
1637589990000|2021-11-22 14:06:30|9645|9635|9645|9635|9645|9635|9643|9633|10
1637590000000|2021-11-22 14:06:40|9645.3|9635.3|9643.3|9633.3|9645.5|9635.5|9643|9633|11
1637590010000|2021-11-22 14:06:50|9643|9633|9640.3|9630.3|9643|9633|9640.3|9630.3|8
1637590020000|2021-11-22 14:07:00|9640.5|9630.5|9641.3|9631.3|9641.8|9631.8|9637.8|9627.8|24
1637590030000|2021-11-22 14:07:10|9641.5|9631.5|9640|9630|9641.5|9631.5|9639.3|9629.3|12
1637590040000|2021-11-22 14:07:20|9640.3|9630.3|9637.8|9627.8|9641.3|9631.3|9637|9627|18
1637590050000|2021-11-22 14:07:30|9637.5|9627.5|9635.8|9625.8|9637.8|9627.8|9635.5|9625.5|8
1637590060000|2021-11-22 14:07:40|9636|9626|9636.3|9626.3|9636.5|9626.5|9636|9626|6
1637590070000|2021-11-22 14:07:50|9637|9627|9637.3|9627.3|9637.3|9627.3|9637|9627|2
1637590080000|2021-11-22 14:08:00|9637|9627|9627.8|9617.8|9637|9627|9627.3|9617.3|17
1637590090000|2021-11-22 14:08:10|9627.3|9617.3|9623.3|9613.3|9627.3|9617.3|9623.3|9613.3|13
1637590100000|2021-11-22 14:08:20|9624|9614|9623.5|9613.5|9625.3|9615.3|9623|9613|14
1637590110000|2021-11-22 14:08:30|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623|9613|3
1637590120000|2021-11-22 14:08:40|9623.8|9613.8|9624.5|9614.5|9624.8|9614.8|9623.8|9613.8|3
1637590130000|2021-11-22 14:08:50|9625.3|9615.3|9624|9614|9625.8|9615.8|9624|9614|6
1637590140000|2021-11-22 14:09:00|9625|9615|9627|9617|9627|9617|9625|9615|8
1637590150000|2021-11-22 14:09:10|9626.8|9616.8|9626|9616|9626.8|9616.8|9626|9616|5
1637590160000|2021-11-22 14:09:20|9626.5|9616.5|9626.8|9616.8|9627.3|9617.3|9626.5|9616.5|3
1637590170000|2021-11-22 14:09:30|9626.5|9616.5|9624.8|9614.8|9626.5|9616.5|9624.5|9614.5|11
1637590180000|2021-11-22 14:09:40|9625.5|9615.5|9624.5|9614.5|9626|9616|9624.5|9614.5|6
1637590190000|2021-11-22 14:09:50|9624.8|9614.8|9624.3|9614.3|9625.3|9615.3|9624.1|9614.1|11
1637590200000|2021-11-22 14:10:00|9624.5|9614.5|9631.8|9621.8|9631.8|9621.8|9624.5|9614.5|14
1637590210000|2021-11-22 14:10:10|9632|9622|9631.8|9621.8|9632|9622|9630.8|9620.8|4
1637590220000|2021-11-22 14:10:20|9630.5|9620.5|9631.3|9621.3|9631.3|9621.3|9630.5|9620.5|5
1637590230000|2021-11-22 14:10:30|9631|9621|9626|9616|9631|9621|9626|9616|8
1637590240000|2021-11-22 14:10:40|9625.8|9615.8|9624.5|9614.5|9625.8|9615.8|9623.5|9613.5|7
1637590250000|2021-11-22 14:10:50|9623.8|9613.8|9626|9616|9626.8|9616.8|9623.8|9613.8|12
1637590260000|2021-11-22 14:11:00|9625.5|9615.5|9626|9616|9626|9616|9625.5|9615.5|9
1637590270000|2021-11-22 14:11:10|9626.3|9616.3|9629|9619|9629|9619|9626.3|9616.3|9
1637590280000|2021-11-22 14:11:20|9629.8|9619.8|9631.5|9621.5|9631.5|9621.5|9629.8|9619.8|4
1637590290000|2021-11-22 14:11:30|9631.9|9621.9|9632.5|9622.5|9633.4|9623.4|9631.9|9621.9|9
1637590300000|2021-11-22 14:11:40|9632.8|9622.8|9632|9622|9633.3|9623.3|9632|9622|4
1637590310000|2021-11-22 14:11:50|9632.3|9622.3|9632.8|9622.8|9633.5|9623.5|9632.3|9622.3|7
1637590320000|2021-11-22 14:12:00|9633|9623|9632.5|9622.5|9633|9623|9632|9622|6
1637590330000|2021-11-22 14:12:10|9632|9622|9631.5|9621.5|9632.5|9622.5|9631.5|9621.5|4
1637590340000|2021-11-22 14:12:20|9631.3|9621.3|9631.5|9621.5|9632.8|9622.8|9631.3|9621.3|5
1637590350000|2021-11-22 14:12:30|9631.8|9621.8|9632.5|9622.5|9632.5|9622.5|9631.8|9621.8|7
1637590360000|2021-11-22 14:12:40|9631.8|9621.8|9632.5|9622.5|9632.5|9622.5|9631.8|9621.8|2
1637590370000|2021-11-22 14:12:50|9632.8|9622.8|9631.8|9621.8|9632.8|9622.8|9631.8|9621.8|6
1637590380000|2021-11-22 14:13:00|9631.5|9621.5|9632.5|9622.5|9632.5|9622.5|9631.5|9621.5|5
1637590390000|2021-11-22 14:13:10|9632.8|9622.8|9632.5|9622.5|9632.8|9622.8|9632.3|9622.3|3
1637590400000|2021-11-22 14:13:20|9633|9623|9631.5|9621.5|9633.3|9623.3|9631.5|9621.5|4
1637590410000|2021-11-22 14:13:30|9631.8|9621.8|9631.5|9621.5|9631.8|9621.8|9631.5|9621.5|2
1637590420000|2021-11-22 14:13:40|9631.8|9621.8|9632.5|9622.5|9632.5|9622.5|9631.8|9621.8|3
1637590430000|2021-11-22 14:13:50|9632|9622|9632|9622|9632.5|9622.5|9631.5|9621.5|5
1637590440000|2021-11-22 14:14:00|9631.5|9621.5|9631.3|9621.3|9631.5|9621.5|9630.5|9620.5|5
1637590450000|2021-11-22 14:14:10|9630.5|9620.5|9631|9621|9631|9621|9630.3|9620.3|8
1637590460000|2021-11-22 14:14:20|9630.5|9620.5|9630.3|9620.3|9631|9621|9630.3|9620.3|6
1637590470000|2021-11-22 14:14:30|9630.8|9620.8|9630.5|9620.5|9630.8|9620.8|9630.3|9620.3|6
1637590480000|2021-11-22 14:14:40|9630.8|9620.8|9630.8|9620.8|9631|9621|9630.8|9620.8|3
1637590490000|2021-11-22 14:14:50|9630|9620|9626|9616|9630|9620|9626|9616|12
1637590500000|2021-11-22 14:15:00|9625.5|9615.5|9628|9618|9628|9618|9624|9614|15
1637590510000|2021-11-22 14:15:10|9627.5|9617.5|9629.5|9619.5|9629.5|9619.5|9627.3|9617.3|11
1637590520000|2021-11-22 14:15:20|9629.8|9619.8|9631|9621|9631|9621|9629.8|9619.8|12
1637590530000|2021-11-22 14:15:30|9630.8|9620.8|9629.3|9619.3|9630.8|9620.8|9628.5|9618.5|12
1637590540000|2021-11-22 14:15:40|9628.8|9618.8|9628|9618|9630.5|9620.5|9628|9618|12
1637590550000|2021-11-22 14:15:50|9627.3|9617.3|9628.8|9618.8|9628.8|9618.8|9627.3|9617.3|10
1637590560000|2021-11-22 14:16:00|9628.5|9618.5|9628.5|9618.5|9630.3|9620.3|9628.5|9618.5|10
1637590570000|2021-11-22 14:16:10|9628|9618|9627|9617|9628|9618|9626.8|9616.8|11
1637590580000|2021-11-22 14:16:20|9626.8|9616.8|9626.8|9616.8|9627.3|9617.3|9626.3|9616.3|7
1637590590000|2021-11-22 14:16:30|9627|9617|9628.5|9618.5|9628.5|9618.5|9627|9617|7
1637590600000|2021-11-22 14:16:40|9628.3|9618.3|9627.3|9617.3|9628.3|9618.3|9627.3|9617.3|4
1637590610000|2021-11-22 14:16:50|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.3|9616.3|5
1637590620000|2021-11-22 14:17:00|9626.5|9616.5|9622.3|9612.3|9627|9617|9622.3|9612.3|7
1637590630000|2021-11-22 14:17:10|9622|9612|9619.5|9609.5|9622|9612|9619.5|9609.5|10
1637590640000|2021-11-22 14:17:20|9618.8|9608.8|9619.5|9609.5|9619.5|9609.5|9618.5|9608.5|10
1637590650000|2021-11-22 14:17:30|9619.3|9609.3|9618.8|9608.8|9619.5|9609.5|9618|9608|12
1637590660000|2021-11-22 14:17:40|9618.5|9608.5|9616.5|9606.5|9618.8|9608.8|9616|9606|10
1637590670000|2021-11-22 14:17:50|9616|9606|9616|9606|9617.3|9607.3|9616|9606|7
1637590680000|2021-11-22 14:18:00|9615.8|9605.8|9617.3|9607.3|9617.3|9607.3|9614.8|9604.8|9
1637590690000|2021-11-22 14:18:10|9618|9608|9621.3|9611.3|9621.3|9611.3|9618|9608|6
1637590700000|2021-11-22 14:18:20|9622|9612|9621.8|9611.8|9622|9612|9620.3|9610.3|9
1637590710000|2021-11-22 14:18:30|9621.3|9611.3|9621.3|9611.3|9621.8|9611.8|9620.5|9610.5|14
1637590720000|2021-11-22 14:18:40|9621.5|9611.5|9621.8|9611.8|9621.8|9611.8|9621.3|9611.3|4
1637590730000|2021-11-22 14:18:50|9622.3|9612.3|9623.3|9613.3|9623.3|9613.3|9622.3|9612.3|6
1637590740000|2021-11-22 14:19:00|9624|9614|9622.3|9612.3|9624.8|9614.8|9621.8|9611.8|13
1637590750000|2021-11-22 14:19:10|9622.5|9612.5|9621|9611|9622.5|9612.5|9619.8|9609.8|10
1637590760000|2021-11-22 14:19:20|9620.5|9610.5|9622|9612|9624.3|9614.3|9619.8|9609.8|15
1637590770000|2021-11-22 14:19:30|9623|9613|9625.3|9615.3|9625.3|9615.3|9623|9613|6
1637590780000|2021-11-22 14:19:40|9625.5|9615.5|9628.5|9618.5|9629.3|9619.3|9625.5|9615.5|6
1637590790000|2021-11-22 14:19:50|9629.5|9619.5|9628.5|9618.5|9629.8|9619.8|9628.3|9618.3|15
1637590800000|2021-11-22 14:20:00|9628.3|9618.3|9630.8|9620.8|9630.8|9620.8|9628.3|9618.3|6
1637590810000|2021-11-22 14:20:10|9630.5|9620.5|9630.5|9620.5|9630.8|9620.8|9630.3|9620.3|4
1637590820000|2021-11-22 14:20:20|9631|9621|9631.5|9621.5|9632|9622|9631|9621|5
1637590830000|2021-11-22 14:20:30|9632|9622|9633.3|9623.3|9633.5|9623.5|9632|9622|5
1637590840000|2021-11-22 14:20:40|9633.5|9623.5|9631.8|9621.8|9633.5|9623.5|9631.8|9621.8|11
1637590850000|2021-11-22 14:20:50|9631.3|9621.3|9633|9623|9633|9623|9631.3|9621.3|4
1637590860000|2021-11-22 14:21:00|9632.5|9622.5|9633|9623|9633.8|9623.8|9631.8|9621.8|10
1637590870000|2021-11-22 14:21:10|9633.3|9623.3|9632.8|9622.8|9634|9624|9632.8|9622.8|13
1637590880000|2021-11-22 14:21:20|9632|9622|9633|9623|9633|9623|9631.3|9621.3|11
1637590890000|2021-11-22 14:21:30|9633.1|9623.1|9633.9|9623.9|9634.1|9624.1|9633.1|9623.1|6
1637590900000|2021-11-22 14:21:40|9633.8|9623.8|9635.3|9625.3|9635.3|9625.3|9633.5|9623.5|7
1637590910000|2021-11-22 14:21:50|9635.6|9625.6|9636.4|9626.4|9636.8|9626.8|9635.4|9625.4|4
1637590920000|2021-11-22 14:22:00|9636.8|9626.8|9637|9627|9637|9627|9636.8|9626.8|4
1637590930000|2021-11-22 14:22:10|9636.8|9626.8|9634.8|9624.8|9637|9627|9634.8|9624.8|10
1637590940000|2021-11-22 14:22:20|9634.3|9624.3|9633.8|9623.8|9634.3|9624.3|9633.5|9623.5|6
1637590950000|2021-11-22 14:22:30|9634.3|9624.3|9633.3|9623.3|9634.5|9624.5|9633.3|9623.3|4
1637590960000|2021-11-22 14:22:40|9634.3|9624.3|9633.8|9623.8|9634.3|9624.3|9633.5|9623.5|4
1637590970000|2021-11-22 14:22:50|9634.5|9624.5|9634.8|9624.8|9635.5|9625.5|9634.5|9624.5|5
1637590980000|2021-11-22 14:23:00|9635.3|9625.3|9637.4|9627.4|9637.4|9627.4|9635.3|9625.3|7
1637590990000|2021-11-22 14:23:10|9637.8|9627.8|9641.8|9631.8|9641.8|9631.8|9637.5|9627.5|9
1637591000000|2021-11-22 14:23:20|9641.6|9631.6|9642|9632|9642.3|9632.3|9641.6|9631.6|12
1637591010000|2021-11-22 14:23:30|9642.3|9632.3|9644.3|9634.3|9645|9635|9642|9632|15
1637591020000|2021-11-22 14:23:40|9644.8|9634.8|9643.6|9633.6|9644.8|9634.8|9643|9633|7
1637591030000|2021-11-22 14:23:50|9643.5|9633.5|9642.8|9632.8|9643.6|9633.6|9642.8|9632.8|8
1637591040000|2021-11-22 14:24:00|9642.5|9632.5|9643.3|9633.3|9643.3|9633.3|9642.5|9632.5|6
1637591050000|2021-11-22 14:24:10|9642.3|9632.3|9643.8|9633.8|9643.8|9633.8|9642.3|9632.3|9
1637591060000|2021-11-22 14:24:20|9642.8|9632.8|9643.3|9633.3|9643.8|9633.8|9642.5|9632.5|6
1637591070000|2021-11-22 14:24:30|9643|9633|9640.3|9630.3|9644|9634|9640.3|9630.3|10
1637591080000|2021-11-22 14:24:40|9640|9630|9641.3|9631.3|9641.3|9631.3|9639.8|9629.8|14
1637591090000|2021-11-22 14:24:50|9641|9631|9639.5|9629.5|9641.3|9631.3|9639.5|9629.5|6
1637591100000|2021-11-22 14:25:00|9639.8|9629.8|9643|9633|9643|9633|9639.8|9629.8|8
1637591110000|2021-11-22 14:25:10|9642.8|9632.8|9642.8|9632.8|9643|9633|9641.8|9631.8|8
1637591120000|2021-11-22 14:25:20|9643|9633|9642.5|9632.5|9643|9633|9642|9632|4
1637591130000|2021-11-22 14:25:30|9642|9632|9641.8|9631.8|9642|9632|9640.3|9630.3|8
1637591140000|2021-11-22 14:25:40|9642|9632|9643.5|9633.5|9643.8|9633.8|9642|9632|6
1637591150000|2021-11-22 14:25:50|9643.8|9633.8|9644.3|9634.3|9644.5|9634.5|9643.8|9633.8|7
1637591160000|2021-11-22 14:26:00|9643.8|9633.8|9639.3|9629.3|9643.8|9633.8|9639.3|9629.3|14
1637591170000|2021-11-22 14:26:10|9639.5|9629.5|9641|9631|9641|9631|9639.3|9629.3|13
1637591180000|2021-11-22 14:26:20|9641.5|9631.5|9643|9633|9643|9633|9640.5|9630.5|7
1637591190000|2021-11-22 14:26:30|9642.5|9632.5|9643.5|9633.5|9643.8|9633.8|9642|9632|15
1637591200000|2021-11-22 14:26:40|9643.8|9633.8|9641.5|9631.5|9643.8|9633.8|9641.5|9631.5|18
1637591210000|2021-11-22 14:26:50|9642.3|9632.3|9639.4|9629.4|9642.3|9632.3|9638|9628|13
1637591220000|2021-11-22 14:27:00|9639.3|9629.3|9638.8|9628.8|9640.4|9630.4|9638.8|9628.8|13
1637591230000|2021-11-22 14:27:10|9638.5|9628.5|9637.5|9627.5|9638.5|9628.5|9633.5|9623.5|15
1637591240000|2021-11-22 14:27:20|9637.3|9627.3|9637|9627|9637.3|9627.3|9635.3|9625.3|12
1637591250000|2021-11-22 14:27:30|9637.3|9627.3|9641|9631|9641.3|9631.3|9637.3|9627.3|12
1637591260000|2021-11-22 14:27:40|9642|9632|9640.5|9630.5|9642.5|9632.5|9639.5|9629.5|17
1637591270000|2021-11-22 14:27:50|9641|9631|9638.8|9628.8|9641|9631|9638.8|9628.8|15
1637591280000|2021-11-22 14:28:00|9639|9629|9642.1|9632.1|9642.6|9632.6|9639|9629|16
1637591290000|2021-11-22 14:28:10|9642.3|9632.3|9642|9632|9643.5|9633.5|9641.8|9631.8|13
1637591300000|2021-11-22 14:28:20|9642.5|9632.5|9642.8|9632.8|9642.8|9632.8|9642|9632|10
1637591310000|2021-11-22 14:28:30|9642.5|9632.5|9644.8|9634.8|9644.8|9634.8|9642.5|9632.5|9
1637591320000|2021-11-22 14:28:40|9644.5|9634.5|9645.5|9635.5|9645.5|9635.5|9644.5|9634.5|6
1637591330000|2021-11-22 14:28:50|9644.8|9634.8|9646.3|9636.3|9646.3|9636.3|9644.8|9634.8|4
1637591340000|2021-11-22 14:29:00|9647.5|9637.5|9650.5|9640.5|9651|9641|9647.5|9637.5|11
1637591350000|2021-11-22 14:29:10|9649.8|9639.8|9651.3|9641.3|9651.3|9641.3|9649.8|9639.8|8
1637591360000|2021-11-22 14:29:20|9651.8|9641.8|9652.3|9642.3|9652.3|9642.3|9651.8|9641.8|2
1637591370000|2021-11-22 14:29:30|9652.8|9642.8|9651.8|9641.8|9653|9643|9651.8|9641.8|7
1637591380000|2021-11-22 14:29:40|9652.3|9642.3|9652.5|9642.5|9653.8|9643.8|9652.3|9642.3|8
1637591390000|2021-11-22 14:29:50|9652.3|9642.3|9652.3|9642.3|9652.8|9642.8|9652|9642|6
1637591400000|2021-11-22 14:30:00|9652.8|9642.8|9653.5|9643.5|9653.5|9643.5|9652|9642|13
1637591410000|2021-11-22 14:30:10|9653.9|9643.9|9655.8|9645.8|9655.8|9645.8|9653.9|9643.9|7
1637591420000|2021-11-22 14:30:20|9655.5|9645.5|9657.3|9647.3|9657.3|9647.3|9653|9643|18
1637591430000|2021-11-22 14:30:30|9656.5|9646.5|9653|9643|9656.8|9646.8|9653|9643|18
1637591440000|2021-11-22 14:30:40|9653.5|9643.5|9656.5|9646.5|9656.5|9646.5|9652|9642|12
1637591450000|2021-11-22 14:30:50|9656.8|9646.8|9654.5|9644.5|9656.8|9646.8|9653.8|9643.8|10
1637591460000|2021-11-22 14:31:00|9654.3|9644.3|9651.5|9641.5|9654.5|9644.5|9651.5|9641.5|9
1637591470000|2021-11-22 14:31:10|9651|9641|9643.3|9633.3|9651|9641|9643.3|9633.3|13
1637591480000|2021-11-22 14:31:20|9645|9635|9647.3|9637.3|9647.8|9637.8|9644.8|9634.8|20
1637591490000|2021-11-22 14:31:30|9646.8|9636.8|9641.5|9631.5|9646.8|9636.8|9641.5|9631.5|14
1637591500000|2021-11-22 14:31:40|9641.8|9631.8|9646.3|9636.3|9646.8|9636.8|9641.8|9631.8|15
1637591510000|2021-11-22 14:31:50|9646|9636|9641|9631|9646|9636|9641|9631|11
1637591520000|2021-11-22 14:32:00|9640.5|9630.5|9640.8|9630.8|9641|9631|9638|9628|14
1637591530000|2021-11-22 14:32:10|9641|9631|9641.5|9631.5|9641.8|9631.8|9639.8|9629.8|12
1637591540000|2021-11-22 14:32:20|9641|9631|9637|9627|9641|9631|9637|9627|9
1637591550000|2021-11-22 14:32:30|9636.8|9626.8|9632.8|9622.8|9636.8|9626.8|9632|9622|10
1637591560000|2021-11-22 14:32:40|9632|9622|9628.5|9618.5|9632.8|9622.8|9628.5|9618.5|14
1637591570000|2021-11-22 14:32:50|9628.3|9618.3|9626.5|9616.5|9628.3|9618.3|9625.5|9615.5|16
1637591580000|2021-11-22 14:33:00|9626.8|9616.8|9625.8|9615.8|9628|9618|9625.8|9615.8|14
1637591590000|2021-11-22 14:33:10|9626|9616|9624.8|9614.8|9627.5|9617.5|9624.8|9614.8|14
1637591600000|2021-11-22 14:33:20|9624.5|9614.5|9624.3|9614.3|9624.5|9614.5|9623.3|9613.3|9
1637591610000|2021-11-22 14:33:30|9622.5|9612.5|9623.8|9613.8|9624.5|9614.5|9622.5|9612.5|20
1637591620000|2021-11-22 14:33:40|9624|9614|9622|9612|9624.5|9614.5|9622|9612|9
1637591630000|2021-11-22 14:33:50|9622.5|9612.5|9621|9611|9622.5|9612.5|9621|9611|18
1637591640000|2021-11-22 14:34:00|9621.8|9611.8|9618.3|9608.3|9621.8|9611.8|9618|9608|17
1637591650000|2021-11-22 14:34:10|9618.5|9608.5|9622.5|9612.5|9622.5|9612.5|9618.5|9608.5|29
1637591660000|2021-11-22 14:34:20|9621.8|9611.8|9625|9615|9625|9615|9621.3|9611.3|16
1637591670000|2021-11-22 14:34:30|9625.3|9615.3|9625|9615|9625.3|9615.3|9621|9611|21
1637591680000|2021-11-22 14:34:40|9625.3|9615.3|9627.5|9617.5|9627.5|9617.5|9624.5|9614.5|14
1637591690000|2021-11-22 14:34:50|9627|9617|9628.5|9618.5|9628.5|9618.5|9625.5|9615.5|12
1637591700000|2021-11-22 14:35:00|9629|9619|9630.9|9620.9|9633|9623|9628.8|9618.8|18
1637591710000|2021-11-22 14:35:10|9630.8|9620.8|9629.5|9619.5|9630.8|9620.8|9629.3|9619.3|10
1637591720000|2021-11-22 14:35:20|9629.8|9619.8|9631.8|9621.8|9632.3|9622.3|9629.8|9619.8|10
1637591730000|2021-11-22 14:35:30|9631.5|9621.5|9629.8|9619.8|9631.5|9621.5|9629|9619|9
1637591740000|2021-11-22 14:35:40|9630|9620|9632|9622|9632.8|9622.8|9630|9620|10
1637591750000|2021-11-22 14:35:50|9632.3|9622.3|9632.5|9622.5|9632.5|9622.5|9632.3|9622.3|2
1637591760000|2021-11-22 14:36:00|9632.8|9622.8|9635.5|9625.5|9635.5|9625.5|9632.8|9622.8|9
1637591770000|2021-11-22 14:36:10|9635.8|9625.8|9636.3|9626.3|9636.5|9626.5|9635|9625|9
1637591780000|2021-11-22 14:36:20|9636.8|9626.8|9636.3|9626.3|9637|9627|9636.3|9626.3|5
1637591790000|2021-11-22 14:36:30|9635.8|9625.8|9636.5|9626.5|9636.5|9626.5|9635.8|9625.8|3
1637591800000|2021-11-22 14:36:40|9636.3|9626.3|9636.5|9626.5|9636.5|9626.5|9636.3|9626.3|6
1637591810000|2021-11-22 14:36:50|9637|9627|9636.5|9626.5|9637.3|9627.3|9636.3|9626.3|5
1637591820000|2021-11-22 14:37:00|9637|9627|9638.8|9628.8|9638.8|9628.8|9637|9627|7
1637591830000|2021-11-22 14:37:10|9638.5|9628.5|9638.3|9628.3|9638.5|9628.5|9638.3|9628.3|2
1637591840000|2021-11-22 14:37:20|9638|9628|9638.5|9628.5|9638.5|9628.5|9638|9628|3
1637591850000|2021-11-22 14:37:30|9638.3|9628.3|9638|9628|9638.3|9628.3|9638|9628|2
1637591860000|2021-11-22 14:37:40|9637.5|9627.5|9637.3|9627.3|9637.5|9627.5|9637.3|9627.3|2
1637591870000|2021-11-22 14:37:50|9637.5|9627.5|9638.8|9628.8|9638.8|9628.8|9637.5|9627.5|5
1637591880000|2021-11-22 14:38:00|9639|9629|9642|9632|9642.8|9632.8|9639|9629|9
1637591890000|2021-11-22 14:38:10|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|1
1637591900000|2021-11-22 14:38:20|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|9641.8|9631.8|6
1637591910000|2021-11-22 14:38:30|9642.8|9632.8|9645.5|9635.5|9645.5|9635.5|9642.8|9632.8|7
1637591920000|2021-11-22 14:38:40|9645.8|9635.8|9647.5|9637.5|9648|9638|9645.8|9635.8|7
1637591930000|2021-11-22 14:38:50|9647|9637|9648.3|9638.3|9648.5|9638.5|9647|9637|5
1637591940000|2021-11-22 14:39:00|9648.5|9638.5|9649.5|9639.5|9650|9640|9648.5|9638.5|6
1637591950000|2021-11-22 14:39:10|9649.3|9639.3|9648.8|9638.8|9649.8|9639.8|9648.3|9638.3|15
1637591960000|2021-11-22 14:39:20|9649|9639|9648|9638|9649|9639|9647.5|9637.5|9
1637591970000|2021-11-22 14:39:30|9647.8|9637.8|9647.5|9637.5|9648.5|9638.5|9647|9637|9
1637591980000|2021-11-22 14:39:40|9648.5|9638.5|9647.3|9637.3|9648.5|9638.5|9645.3|9635.3|9
1637591990000|2021-11-22 14:39:50|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|1
1637592000000|2021-11-22 14:40:00|9647.3|9637.3|9647|9637|9647.3|9637.3|9646.8|9636.8|8
1637592010000|2021-11-22 14:40:10|9646.8|9636.8|9647.3|9637.3|9647.3|9637.3|9646|9636|6
1637592020000|2021-11-22 14:40:20|9646.8|9636.8|9647.3|9637.3|9647.3|9637.3|9646.8|9636.8|3
1637592030000|2021-11-22 14:40:30|9647|9637|9647|9637|9647|9637|9646|9636|7
1637592040000|2021-11-22 14:40:40|9646.8|9636.8|9642.3|9632.3|9646.8|9636.8|9642.3|9632.3|8
1637592050000|2021-11-22 14:40:50|9642|9632|9641.1|9631.1|9642|9632|9640.5|9630.5|7
1637592060000|2021-11-22 14:41:00|9641|9631|9639|9629|9641|9631|9639|9629|7
1637592070000|2021-11-22 14:41:10|9639.3|9629.3|9637.8|9627.8|9640.8|9630.8|9637.8|9627.8|11
1637592080000|2021-11-22 14:41:20|9637.3|9627.3|9637|9627|9637.3|9627.3|9637|9627|2
1637592090000|2021-11-22 14:41:30|9636.5|9626.5|9635.8|9625.8|9636.5|9626.5|9635.8|9625.8|5
1637592100000|2021-11-22 14:41:40|9634.5|9624.5|9633.8|9623.8|9634.8|9624.8|9633.8|9623.8|6
1637592110000|2021-11-22 14:41:50|9633.5|9623.5|9633|9623|9633.5|9623.5|9633|9623|2
1637592120000|2021-11-22 14:42:00|9632.3|9622.3|9631|9621|9632.3|9622.3|9630.5|9620.5|7
1637592130000|2021-11-22 14:42:10|9630.8|9620.8|9631.8|9621.8|9631.8|9621.8|9630.3|9620.3|5
1637592140000|2021-11-22 14:42:20|9632|9622|9632.5|9622.5|9633|9623|9632|9622|3
1637592150000|2021-11-22 14:42:30|9633|9623|9633|9623|9635|9625|9632.3|9622.3|13
1637592160000|2021-11-22 14:42:40|9632.8|9622.8|9632.5|9622.5|9632.8|9622.8|9630.8|9620.8|9
1637592170000|2021-11-22 14:42:50|9633|9623|9634.3|9624.3|9634.3|9624.3|9633|9623|6
1637592180000|2021-11-22 14:43:00|9634|9624|9636.5|9626.5|9636.5|9626.5|9634|9624|6
1637592190000|2021-11-22 14:43:10|9637.6|9627.6|9638.3|9628.3|9638.3|9628.3|9637.6|9627.6|7
1637592200000|2021-11-22 14:43:20|9638.5|9628.5|9639|9629|9639|9629|9638.5|9628.5|3
1637592210000|2021-11-22 14:43:30|9639.3|9629.3|9639.8|9629.8|9640|9630|9639.3|9629.3|3
1637592240000|2021-11-22 14:44:00|9640|9630|9643.5|9633.5|9644|9634|9640|9630|14
1637592250000|2021-11-22 14:44:10|9644|9634|9647.5|9637.5|9648|9638|9644|9634|10
1637592260000|2021-11-22 14:44:20|9646.3|9636.3|9646.5|9636.5|9649|9639|9646.3|9636.3|14
1637592270000|2021-11-22 14:44:30|9646.3|9636.3|9646.8|9636.8|9647|9637|9646.3|9636.3|6
1637592280000|2021-11-22 14:44:40|9647|9637|9646|9636|9647|9637|9644.8|9634.8|9
1637592290000|2021-11-22 14:44:50|9646.3|9636.3|9648.5|9638.5|9648.5|9638.5|9646.3|9636.3|7
1637592300000|2021-11-22 14:45:00|9648.3|9638.3|9652.3|9642.3|9652.3|9642.3|9648.3|9638.3|6
1637592310000|2021-11-22 14:45:10|9651.3|9641.3|9650.8|9640.8|9651.8|9641.8|9650.8|9640.8|8
1637592320000|2021-11-22 14:45:20|9650.5|9640.5|9650.5|9640.5|9651|9641|9649.5|9639.5|7
1637592330000|2021-11-22 14:45:30|9650.3|9640.3|9651.8|9641.8|9651.8|9641.8|9648.8|9638.8|13
1637592340000|2021-11-22 14:45:40|9652|9642|9654.5|9644.5|9655.8|9645.8|9652|9642|9
1637592350000|2021-11-22 14:45:50|9653.8|9643.8|9653|9643|9655.5|9645.5|9653|9643|14
1637592360000|2021-11-22 14:46:00|9652.8|9642.8|9658.3|9648.3|9658.8|9648.8|9652.8|9642.8|16
1637592370000|2021-11-22 14:46:10|9659|9649|9660|9650|9663.5|9653.5|9659|9649|20
1637592380000|2021-11-22 14:46:20|9658.5|9648.5|9663.8|9653.8|9665.5|9655.5|9658.5|9648.5|24
1637592390000|2021-11-22 14:46:30|9664.3|9654.3|9662.8|9652.8|9664.3|9654.3|9661.8|9651.8|19
1637592400000|2021-11-22 14:46:40|9662.5|9652.5|9663.8|9653.8|9664.8|9654.8|9662|9652|19
1637592410000|2021-11-22 14:46:50|9663.5|9653.5|9663|9653|9665.3|9655.3|9662.3|9652.3|22
1637592420000|2021-11-22 14:47:00|9663.3|9653.3|9663.5|9653.5|9664.5|9654.5|9662.8|9652.8|15
1637592430000|2021-11-22 14:47:10|9663.8|9653.8|9662.5|9652.5|9664.5|9654.5|9662.3|9652.3|21
1637592440000|2021-11-22 14:47:20|9662.8|9652.8|9663.8|9653.8|9664|9654|9662.8|9652.8|15
1637592450000|2021-11-22 14:47:30|9663.5|9653.5|9664.3|9654.3|9665.3|9655.3|9663.5|9653.5|12
1637592460000|2021-11-22 14:47:40|9664|9654|9664.8|9654.8|9664.8|9654.8|9663.8|9653.8|14
1637592470000|2021-11-22 14:47:50|9665.8|9655.8|9665.8|9655.8|9666.3|9656.3|9665|9655|15
1637592480000|2021-11-22 14:48:00|9666|9656|9669.3|9659.3|9669.3|9659.3|9666|9656|9
1637592490000|2021-11-22 14:48:10|9669|9659|9669.5|9659.5|9670.3|9660.3|9668.3|9658.3|17
1637592500000|2021-11-22 14:48:20|9669.3|9659.3|9669|9659|9669.3|9659.3|9668.5|9658.5|7
1637592510000|2021-11-22 14:48:30|9668.5|9658.5|9670|9660|9670|9660|9668|9658|8
1637592520000|2021-11-22 14:48:40|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|9669.3|9659.3|7
1637592530000|2021-11-22 14:48:50|9670.3|9660.3|9670.5|9660.5|9670.5|9660.5|9670.3|9660.3|2
1637592540000|2021-11-22 14:49:00|9669.3|9659.3|9669.5|9659.5|9669.8|9659.8|9669.3|9659.3|3
1637592550000|2021-11-22 14:49:10|9669|9659|9672|9662|9673.5|9663.5|9668.5|9658.5|14
1637592560000|2021-11-22 14:49:20|9672.3|9662.3|9672.8|9662.8|9673.8|9663.8|9672.3|9662.3|8
1637592570000|2021-11-22 14:49:30|9673.3|9663.3|9673.8|9663.8|9677|9667|9673.3|9663.3|8
1637592580000|2021-11-22 14:49:40|9673.3|9663.3|9674.8|9664.8|9677.5|9667.5|9673.3|9663.3|14
1637592590000|2021-11-22 14:49:50|9674.3|9664.3|9674|9664|9676.3|9666.3|9673.9|9663.9|12
1637592600000|2021-11-22 14:50:00|9673.6|9663.6|9669.5|9659.5|9673.8|9663.8|9669.5|9659.5|17
1637592610000|2021-11-22 14:50:10|9668.8|9658.8|9665|9655|9668.8|9658.8|9665|9655|10
1637592620000|2021-11-22 14:50:20|9664.8|9654.8|9663.8|9653.8|9665|9655|9663.8|9653.8|5
1637592630000|2021-11-22 14:50:30|9663.3|9653.3|9664.8|9654.8|9665.3|9655.3|9663.3|9653.3|10
1637592640000|2021-11-22 14:50:40|9664.5|9654.5|9664.3|9654.3|9664.5|9654.5|9664.3|9654.3|4
1637592650000|2021-11-22 14:50:50|9663.8|9653.8|9664.8|9654.8|9665|9655|9663.8|9653.8|5
1637592660000|2021-11-22 14:51:00|9665|9655|9670.8|9660.8|9671.5|9661.5|9665|9655|18
1637592670000|2021-11-22 14:51:10|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|9668.8|9658.8|6
1637592680000|2021-11-22 14:51:20|9670|9660|9668.4|9658.4|9670.3|9660.3|9668.4|9658.4|8
1637592690000|2021-11-22 14:51:30|9667.6|9657.6|9666.8|9656.8|9668|9658|9666.3|9656.3|7
1637592700000|2021-11-22 14:51:40|9665.8|9655.8|9664|9654|9665.8|9655.8|9664|9654|7
1637592710000|2021-11-22 14:51:50|9663.5|9653.5|9659.3|9649.3|9663.5|9653.5|9659.3|9649.3|9
1637592720000|2021-11-22 14:52:00|9659.8|9649.8|9662.8|9652.8|9663.3|9653.3|9659.8|9649.8|15
1637592730000|2021-11-22 14:52:10|9663.3|9653.3|9663.8|9653.8|9663.8|9653.8|9662.8|9652.8|8
1637592740000|2021-11-22 14:52:20|9663.3|9653.3|9664.1|9654.1|9664.1|9654.1|9662.5|9652.5|9
1637592750000|2021-11-22 14:52:30|9664.3|9654.3|9667.3|9657.3|9668|9658|9664.3|9654.3|10
1637592760000|2021-11-22 14:52:40|9668|9658|9667.5|9657.5|9669.3|9659.3|9667.3|9657.3|9
1637592770000|2021-11-22 14:52:50|9668|9658|9669.3|9659.3|9670|9660|9668|9658|15
1637592780000|2021-11-22 14:53:00|9669.5|9659.5|9671|9661|9671.5|9661.5|9669.5|9659.5|6
1637592790000|2021-11-22 14:53:10|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|1
1637592800000|2021-11-22 14:53:20|9670.3|9660.3|9670.3|9660.3|9670.3|9660.3|9670.3|9660.3|1
1637592810000|2021-11-22 14:53:30|9670.5|9660.5|9670.3|9660.3|9670.5|9660.5|9670.3|9660.3|2
1637592820000|2021-11-22 14:53:40|9670.5|9660.5|9671.8|9661.8|9671.8|9661.8|9670.5|9660.5|4
1637592830000|2021-11-22 14:53:50|9672|9662|9672.3|9662.3|9672.3|9662.3|9672|9662|2
1637592840000|2021-11-22 14:54:00|9672.8|9662.8|9677|9667|9677|9667|9672.8|9662.8|5
1637592850000|2021-11-22 14:54:10|9676.8|9666.8|9668.3|9658.3|9676.8|9666.8|9668.3|9658.3|15
1637592860000|2021-11-22 14:54:20|9668.5|9658.5|9671.3|9661.3|9671.3|9661.3|9668|9658|17
1637592870000|2021-11-22 14:54:30|9671|9661|9671.8|9661.8|9673.3|9663.3|9671|9661|16
1637592880000|2021-11-22 14:54:40|9671.5|9661.5|9671|9661|9672|9662|9670.8|9660.8|12
1637592890000|2021-11-22 14:54:50|9669.8|9659.8|9669.3|9659.3|9669.8|9659.8|9667.8|9657.8|15
1637592900000|2021-11-22 14:55:00|9669.5|9659.5|9672.3|9662.3|9672.5|9662.5|9669|9659|17
1637592910000|2021-11-22 14:55:10|9672.8|9662.8|9675|9665|9675|9665|9672.3|9662.3|13
1637592920000|2021-11-22 14:55:20|9675.8|9665.8|9676.3|9666.3|9676.3|9666.3|9674.8|9664.8|12
1637592930000|2021-11-22 14:55:30|9676.5|9666.5|9675|9665|9676.5|9666.5|9673.3|9663.3|16
1637592940000|2021-11-22 14:55:40|9674.8|9664.8|9673|9663|9675.3|9665.3|9673|9663|18
1637592950000|2021-11-22 14:55:50|9673.3|9663.3|9677|9667|9677.8|9667.8|9673.3|9663.3|12
1637592960000|2021-11-22 14:56:00|9676.8|9666.8|9678|9668|9678|9668|9676.5|9666.5|13
1637592970000|2021-11-22 14:56:10|9678.3|9668.3|9675.8|9665.8|9678.5|9668.5|9674.8|9664.8|19
1637592980000|2021-11-22 14:56:20|9675.5|9665.5|9674.3|9664.3|9675.5|9665.5|9673.8|9663.8|13
1637592990000|2021-11-22 14:56:30|9672.5|9662.5|9669.8|9659.8|9672.5|9662.5|9669.3|9659.3|16
1637593000000|2021-11-22 14:56:40|9670|9660|9670.3|9660.3|9671|9661|9668.8|9658.8|22
1637593010000|2021-11-22 14:56:50|9670.5|9660.5|9673.6|9663.6|9673.6|9663.6|9669.8|9659.8|17
1637593020000|2021-11-22 14:57:00|9672.8|9662.8|9675|9665|9675|9665|9672.8|9662.8|8
1637593030000|2021-11-22 14:57:10|9675.3|9665.3|9674.3|9664.3|9675.3|9665.3|9673.8|9663.8|4
1637593050000|2021-11-22 14:57:30|9674|9664|9674|9664|9674|9664|9674|9664|1
1637593060000|2021-11-22 14:57:40|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|1
1637593070000|2021-11-22 14:57:50|9673.3|9663.3|9671.8|9661.8|9673.3|9663.3|9671|9661|6
1637593080000|2021-11-22 14:58:00|9671.3|9661.3|9670.8|9660.8|9671.8|9661.8|9670.8|9660.8|7
1637593090000|2021-11-22 14:58:10|9670.5|9660.5|9668|9658|9670.8|9660.8|9668|9658|8
1637593100000|2021-11-22 14:58:20|9668.5|9658.5|9668|9658|9668.5|9658.5|9667.8|9657.8|5
1637593110000|2021-11-22 14:58:30|9668.5|9658.5|9668.8|9658.8|9669|9659|9668.3|9658.3|6
1637593120000|2021-11-22 14:58:40|9668.3|9658.3|9667.5|9657.5|9668.8|9658.8|9667.5|9657.5|6
1637593130000|2021-11-22 14:58:50|9667.3|9657.3|9668|9658|9668|9658|9667.3|9657.3|7
1637593140000|2021-11-22 14:59:00|9668.3|9658.3|9668.5|9658.5|9669|9659|9668|9658|6
1637593150000|2021-11-22 14:59:10|9668.4|9658.4|9668|9658|9668.6|9658.6|9667.8|9657.8|8
1637593160000|2021-11-22 14:59:20|9668.3|9658.3|9668.8|9658.8|9668.8|9658.8|9668.3|9658.3|6
1637593170000|2021-11-22 14:59:30|9668.5|9658.5|9669.8|9659.8|9669.8|9659.8|9668.5|9658.5|5
1637593180000|2021-11-22 14:59:40|9669.5|9659.5|9669.5|9659.5|9670.8|9660.8|9669.5|9659.5|9
1637593190000|2021-11-22 14:59:50|9671|9661|9673.3|9663.3|9674.8|9664.8|9671|9661|18
1637593200000|2021-11-22 15:00:00|9673.8|9663.8|9676.3|9666.3|9676.5|9666.5|9673.3|9663.3|16
1637593210000|2021-11-22 15:00:10|9677|9667|9676.8|9666.8|9677|9667|9676.3|9666.3|5
1637593220000|2021-11-22 15:00:20|9677.3|9667.3|9677.3|9667.3|9677.5|9667.5|9677.3|9667.3|9
1637593230000|2021-11-22 15:00:30|9677.5|9667.5|9669.8|9659.8|9677.5|9667.5|9669.8|9659.8|24
1637593240000|2021-11-22 15:00:40|9669|9659|9667.3|9657.3|9669|9659|9667.3|9657.3|20
1637593250000|2021-11-22 15:00:50|9667.8|9657.8|9668.3|9658.3|9668.3|9658.3|9667.5|9657.5|7
1637593260000|2021-11-22 15:01:00|9668.5|9658.5|9668.3|9658.3|9670.3|9660.3|9668.3|9658.3|8
1637593270000|2021-11-22 15:01:10|9673|9663|9676.3|9666.3|9677|9667|9671|9661|21
1637593280000|2021-11-22 15:01:20|9675.8|9665.8|9675.8|9665.8|9677|9667|9674.8|9664.8|16
1637593290000|2021-11-22 15:01:30|9676|9666|9674|9664|9676|9666|9674|9664|10
1637593300000|2021-11-22 15:01:40|9673.5|9663.5|9676.5|9666.5|9676.5|9666.5|9673|9663|13
1637593310000|2021-11-22 15:01:50|9676.3|9666.3|9676.3|9666.3|9676.3|9666.3|9674|9664|13
1637593320000|2021-11-22 15:02:00|9675.8|9665.8|9673.5|9663.5|9675.8|9665.8|9673.5|9663.5|15
1637593330000|2021-11-22 15:02:10|9673.8|9663.8|9674.3|9664.3|9674.8|9664.8|9673.3|9663.3|12
1637593340000|2021-11-22 15:02:20|9673.8|9663.8|9674.3|9664.3|9674.3|9664.3|9672.8|9662.8|5
1637593350000|2021-11-22 15:02:30|9674|9664|9675.5|9665.5|9676.5|9666.5|9674|9664|11
1637593360000|2021-11-22 15:02:40|9675.3|9665.3|9675|9665|9675.5|9665.5|9675|9665|5
1637593370000|2021-11-22 15:02:50|9674.8|9664.8|9674.5|9664.5|9675|9665|9674|9664|7
1637593380000|2021-11-22 15:03:00|9674|9664|9674.3|9664.3|9674.5|9664.5|9674|9664|3
1637593390000|2021-11-22 15:03:10|9674.5|9664.5|9674.3|9664.3|9675.8|9665.8|9674.3|9664.3|7
1637593400000|2021-11-22 15:03:20|9674|9664|9669|9659|9674.3|9664.3|9668.5|9658.5|8
1637593410000|2021-11-22 15:03:30|9669.5|9659.5|9668.3|9658.3|9669.5|9659.5|9668|9658|10
1637593420000|2021-11-22 15:03:40|9668|9658|9668.8|9658.8|9668.8|9658.8|9668|9658|5
1637593430000|2021-11-22 15:03:50|9672.6|9662.6|9673.5|9663.5|9673.5|9663.5|9669.5|9659.5|22
1637593440000|2021-11-22 15:04:00|9674.3|9664.3|9673.8|9663.8|9674.8|9664.8|9673.5|9663.5|13
1637593450000|2021-11-22 15:04:10|9674.3|9664.3|9673|9663|9674.3|9664.3|9672.8|9662.8|12
1637593460000|2021-11-22 15:04:20|9672.8|9662.8|9672.3|9662.3|9672.8|9662.8|9671|9661|6
1637593470000|2021-11-22 15:04:30|9672.5|9662.5|9673.8|9663.8|9674.3|9664.3|9672.5|9662.5|7
1637593480000|2021-11-22 15:04:40|9674|9664|9674|9664|9674|9664|9672.8|9662.8|11
1637593490000|2021-11-22 15:04:50|9674.3|9664.3|9673.8|9663.8|9674.3|9664.3|9673.8|9663.8|5
1637593500000|2021-11-22 15:05:00|9674|9664|9677|9667|9678.5|9668.5|9673.8|9663.8|17
1637593510000|2021-11-22 15:05:10|9676.8|9666.8|9678|9668|9679|9669|9675.8|9665.8|19
1637593520000|2021-11-22 15:05:20|9677.8|9667.8|9678.3|9668.3|9678.5|9668.5|9677.5|9667.5|5
1637593530000|2021-11-22 15:05:30|9678|9668|9680|9670|9680|9670|9678|9668|9
1637593540000|2021-11-22 15:05:40|9679.8|9669.8|9677.5|9667.5|9680.8|9670.8|9677.5|9667.5|13
1637593550000|2021-11-22 15:05:50|9677.3|9667.3|9677.5|9667.5|9677.5|9667.5|9676.8|9666.8|11
1637593560000|2021-11-22 15:06:00|9677.3|9667.3|9674.3|9664.3|9677.5|9667.5|9673.8|9663.8|22
1637593570000|2021-11-22 15:06:10|9674.8|9664.8|9676.5|9666.5|9676.5|9666.5|9674.8|9664.8|14
1637593580000|2021-11-22 15:06:20|9676.3|9666.3|9674.8|9664.8|9676.5|9666.5|9674.8|9664.8|14
1637593590000|2021-11-22 15:06:30|9675|9665|9675.3|9665.3|9675.3|9665.3|9675|9665|2
1637593600000|2021-11-22 15:06:40|9675|9665|9675.3|9665.3|9675.3|9665.3|9675|9665|4
1637593610000|2021-11-22 15:06:50|9675|9665|9675.5|9665.5|9677|9667|9675|9665|11
1637593620000|2021-11-22 15:07:00|9675.8|9665.8|9676.8|9666.8|9677|9667|9675.8|9665.8|10
1637593630000|2021-11-22 15:07:10|9676.5|9666.5|9676|9666|9676.8|9666.8|9676|9666|11
1637593640000|2021-11-22 15:07:20|9676.5|9666.5|9677.8|9667.8|9677.8|9667.8|9676.5|9666.5|13
1637593650000|2021-11-22 15:07:30|9678|9668|9675.3|9665.3|9678|9668|9675.3|9665.3|7
1637593660000|2021-11-22 15:07:40|9675.8|9665.8|9675.3|9665.3|9676.5|9666.5|9675.3|9665.3|8
1637593670000|2021-11-22 15:07:50|9675|9665|9675|9665|9675.3|9665.3|9675|9665|3
1637593680000|2021-11-22 15:08:00|9674.5|9664.5|9669.8|9659.8|9674.5|9664.5|9669.8|9659.8|14
1637593690000|2021-11-22 15:08:10|9669.3|9659.3|9666.8|9656.8|9669.3|9659.3|9666.3|9656.3|8
1637593700000|2021-11-22 15:08:20|9667|9657|9666.3|9656.3|9667.3|9657.3|9666|9656|6
1637593710000|2021-11-22 15:08:30|9666.5|9656.5|9662.8|9652.8|9666.5|9656.5|9662.5|9652.5|15
1637593720000|2021-11-22 15:08:40|9663|9653|9665.5|9655.5|9666|9656|9663|9653|8
1637593730000|2021-11-22 15:08:50|9665.8|9655.8|9669|9659|9669.3|9659.3|9665.8|9655.8|9
1637593740000|2021-11-22 15:09:00|9668.8|9658.8|9666|9656|9668.8|9658.8|9665.3|9655.3|15
1637593750000|2021-11-22 15:09:10|9666.3|9656.3|9669.5|9659.5|9669.5|9659.5|9665.5|9655.5|21
1637593760000|2021-11-22 15:09:20|9669.8|9659.8|9670|9660|9670.5|9660.5|9669|9659|13
1637593770000|2021-11-22 15:09:30|9670.3|9660.3|9671|9661|9672.3|9662.3|9670.3|9660.3|12
1637593780000|2021-11-22 15:09:40|9670.5|9660.5|9670|9660|9671|9661|9669.5|9659.5|18
1637593790000|2021-11-22 15:09:50|9669.5|9659.5|9670|9660|9670.5|9660.5|9669.5|9659.5|19
1637593800000|2021-11-22 15:10:00|9669.5|9659.5|9671.3|9661.3|9671.3|9661.3|9669|9659|24
1637593810000|2021-11-22 15:10:10|9671.5|9661.5|9673.3|9663.3|9673.5|9663.5|9671|9661|10
1637593820000|2021-11-22 15:10:20|9673|9663|9671|9661|9673.3|9663.3|9670.3|9660.3|22
1637593830000|2021-11-22 15:10:30|9670.8|9660.8|9669.8|9659.8|9671.3|9661.3|9669.8|9659.8|15
1637593840000|2021-11-22 15:10:40|9670|9660|9668.5|9658.5|9670|9660|9668.5|9658.5|9
1637593850000|2021-11-22 15:10:50|9669.3|9659.3|9669|9659|9669.3|9659.3|9668.5|9658.5|9
1637593860000|2021-11-22 15:11:00|9669.3|9659.3|9669.3|9659.3|9669.8|9659.8|9669.3|9659.3|8
1637593870000|2021-11-22 15:11:10|9669|9659|9670|9660|9671.5|9661.5|9669|9659|15
1637593880000|2021-11-22 15:11:20|9669.8|9659.8|9668.5|9658.5|9669.8|9659.8|9668.5|9658.5|9
1637593890000|2021-11-22 15:11:30|9669.3|9659.3|9670.5|9660.5|9670.5|9660.5|9668.3|9658.3|12
1637593900000|2021-11-22 15:11:40|9670.3|9660.3|9669|9659|9670.3|9660.3|9668.8|9658.8|14
1637593910000|2021-11-22 15:11:50|9668.8|9658.8|9670|9660|9671|9661|9668.8|9658.8|11
1637593920000|2021-11-22 15:12:00|9670.3|9660.3|9668|9658|9670.8|9660.8|9668|9658|17
1637593930000|2021-11-22 15:12:10|9667.5|9657.5|9666.8|9656.8|9667.5|9657.5|9666.3|9656.3|10
1637593940000|2021-11-22 15:12:20|9667.3|9657.3|9664.5|9654.5|9667.3|9657.3|9664.5|9654.5|13
1637593950000|2021-11-22 15:12:30|9664.8|9654.8|9664.5|9654.5|9665|9655|9664.5|9654.5|6
1637593960000|2021-11-22 15:12:40|9664.3|9654.3|9665.8|9655.8|9666.3|9656.3|9663.8|9653.8|8
1637593970000|2021-11-22 15:12:50|9666|9656|9669.5|9659.5|9669.5|9659.5|9666|9656|7
1637593980000|2021-11-22 15:13:00|9668.5|9658.5|9668.3|9658.3|9668.8|9658.8|9668.3|9658.3|20
1637593990000|2021-11-22 15:13:10|9668|9658|9664|9654|9668|9658|9664|9654|16
1637594000000|2021-11-22 15:13:20|9663.8|9653.8|9664|9654|9665.5|9655.5|9663.5|9653.5|15
1637594010000|2021-11-22 15:13:30|9663.5|9653.5|9664|9654|9664.5|9654.5|9663.5|9653.5|11
1637594020000|2021-11-22 15:13:40|9663.8|9653.8|9661.3|9651.3|9663.8|9653.8|9660.3|9650.3|11
1637594030000|2021-11-22 15:13:50|9661.5|9651.5|9661.8|9651.8|9662.8|9652.8|9660.8|9650.8|17
1637594040000|2021-11-22 15:14:00|9661.5|9651.5|9661.8|9651.8|9662.8|9652.8|9661.5|9651.5|14
1637594050000|2021-11-22 15:14:10|9662.3|9652.3|9664.3|9654.3|9664.5|9654.5|9661.8|9651.8|17
1637594060000|2021-11-22 15:14:20|9664.5|9654.5|9665.3|9655.3|9666.3|9656.3|9663.8|9653.8|18
1637594070000|2021-11-22 15:14:30|9664.8|9654.8|9667.5|9657.5|9667.5|9657.5|9664.8|9654.8|23
1637594080000|2021-11-22 15:14:40|9668.5|9658.5|9669.9|9659.9|9669.9|9659.9|9667.5|9657.5|5
1637594090000|2021-11-22 15:14:50|9670.4|9660.4|9670.8|9660.8|9671.3|9661.3|9669.3|9659.3|15
1637594100000|2021-11-22 15:15:00|9670.5|9660.5|9669|9659|9671.8|9661.8|9668.5|9658.5|20
1637594110000|2021-11-22 15:15:10|9669.5|9659.5|9671|9661|9671|9661|9668.8|9658.8|10
1637594120000|2021-11-22 15:15:20|9670.5|9660.5|9671.5|9661.5|9671.5|9661.5|9669.3|9659.3|21
1637594130000|2021-11-22 15:15:30|9672.3|9662.3|9671.5|9661.5|9672.3|9662.3|9671|9661|6
1637594140000|2021-11-22 15:15:40|9671|9661|9671.8|9661.8|9672.3|9662.3|9670.5|9660.5|18
1637594150000|2021-11-22 15:15:50|9670.8|9660.8|9673.8|9663.8|9673.8|9663.8|9670.8|9660.8|25
1637594160000|2021-11-22 15:16:00|9673.5|9663.5|9673.3|9663.3|9674.3|9664.3|9673.3|9663.3|14
1637594170000|2021-11-22 15:16:10|9673.5|9663.5|9683.8|9673.8|9684|9674|9673.5|9663.5|26
1637594180000|2021-11-22 15:16:20|9683.5|9673.5|9684.5|9674.5|9684.5|9674.5|9682.8|9672.8|22
1637594190000|2021-11-22 15:16:30|9687.3|9677.3|9685|9675|9687.3|9677.3|9682.5|9672.5|29
1637594200000|2021-11-22 15:16:40|9685.8|9675.8|9686.3|9676.3|9686.5|9676.5|9684.3|9674.3|21
1637594210000|2021-11-22 15:16:50|9686|9676|9684|9674|9686.3|9676.3|9684|9674|19
1637594220000|2021-11-22 15:17:00|9683|9673|9683.8|9673.8|9685|9675|9682.5|9672.5|17
1637594230000|2021-11-22 15:17:10|9684|9674|9682.8|9672.8|9684.3|9674.3|9682.3|9672.3|14
1637594240000|2021-11-22 15:17:20|9682.5|9672.5|9682.8|9672.8|9682.8|9672.8|9681.5|9671.5|11
1637594250000|2021-11-22 15:17:30|9683|9673|9684.5|9674.5|9684.5|9674.5|9683|9673|8
1637594260000|2021-11-22 15:17:40|9685|9675|9685.3|9675.3|9686.5|9676.5|9685|9675|12
1637594270000|2021-11-22 15:17:50|9684.8|9674.8|9685.8|9675.8|9686|9676|9684.8|9674.8|9
1637594280000|2021-11-22 15:18:00|9685.3|9675.3|9691.5|9681.5|9692.5|9682.5|9685.3|9675.3|28
1637594290000|2021-11-22 15:18:10|9691.8|9681.8|9696.5|9686.5|9697.3|9687.3|9691.8|9681.8|26
1637594300000|2021-11-22 15:18:20|9695.5|9685.5|9696.8|9686.8|9698.5|9688.5|9695.5|9685.5|12
1637594310000|2021-11-22 15:18:30|9695.3|9685.3|9699.5|9689.5|9699.5|9689.5|9694.8|9684.8|15
1637594320000|2021-11-22 15:18:40|9699.3|9689.3|9703.3|9693.3|9703.3|9693.3|9698.3|9688.3|16
1637594330000|2021-11-22 15:18:50|9703.5|9693.5|9706.3|9696.3|9706.3|9696.3|9703.5|9693.5|23
1637594340000|2021-11-22 15:19:00|9704.8|9694.8|9702.3|9692.3|9706|9696|9702.3|9692.3|21
1637594350000|2021-11-22 15:19:10|9702|9692|9701.8|9691.8|9702.3|9692.3|9701.5|9691.5|10
1637594360000|2021-11-22 15:19:20|9701.5|9691.5|9701|9691|9702.8|9692.8|9701|9691|7
1637594370000|2021-11-22 15:19:30|9701.3|9691.3|9704|9694|9704.3|9694.3|9701.3|9691.3|13
1637594380000|2021-11-22 15:19:40|9703.8|9693.8|9703.5|9693.5|9704.3|9694.3|9701.8|9691.8|18
1637594390000|2021-11-22 15:19:50|9703.3|9693.3|9705|9695|9705.5|9695.5|9702.8|9692.8|15
1637594400000|2021-11-22 15:20:00|9706|9696|9705.8|9695.8|9707|9697|9703|9693|17
1637594410000|2021-11-22 15:20:10|9706|9696|9709|9699|9709|9699|9705.8|9695.8|16
1637594420000|2021-11-22 15:20:20|9708.5|9698.5|9708.3|9698.3|9709|9699|9707.3|9697.3|21
1637594430000|2021-11-22 15:20:30|9708|9698|9703.5|9693.5|9708|9698|9703.3|9693.3|20
1637594440000|2021-11-22 15:20:40|9703.3|9693.3|9701.5|9691.5|9706.3|9696.3|9701.3|9691.3|22
1637594450000|2021-11-22 15:20:50|9701.3|9691.3|9701.3|9691.3|9701.3|9691.3|9699.3|9689.3|19
1637594460000|2021-11-22 15:21:00|9701|9691|9700|9690|9701.5|9691.5|9699|9689|22
1637594470000|2021-11-22 15:21:10|9699.5|9689.5|9701.3|9691.3|9701.8|9691.8|9698|9688|16
1637594480000|2021-11-22 15:21:20|9701.5|9691.5|9701.5|9691.5|9701.5|9691.5|9701.3|9691.3|9
1637594490000|2021-11-22 15:21:30|9701.3|9691.3|9703.3|9693.3|9704.8|9694.8|9701.3|9691.3|13
1637594500000|2021-11-22 15:21:40|9703|9693|9702.5|9692.5|9703|9693|9702.5|9692.5|5
1637594510000|2021-11-22 15:21:50|9702.3|9692.3|9701.5|9691.5|9702.3|9692.3|9700.8|9690.8|6
1637594520000|2021-11-22 15:22:00|9701|9691|9701.5|9691.5|9702.5|9692.5|9701|9691|11
1637594530000|2021-11-22 15:22:10|9702|9692|9701.5|9691.5|9702.3|9692.3|9700.8|9690.8|9
1637594540000|2021-11-22 15:22:20|9700.5|9690.5|9701.5|9691.5|9701.5|9691.5|9700.3|9690.3|11
1637594550000|2021-11-22 15:22:30|9702.5|9692.5|9701.3|9691.3|9702.5|9692.5|9701|9691|13
1637594560000|2021-11-22 15:22:40|9701.5|9691.5|9700.5|9690.5|9702.3|9692.3|9700.5|9690.5|10
1637594570000|2021-11-22 15:22:50|9701|9691|9702|9692|9703.3|9693.3|9701|9691|18
1637594580000|2021-11-22 15:23:00|9700|9690|9699.3|9689.3|9700.5|9690.5|9696.8|9686.8|23
1637594590000|2021-11-22 15:23:10|9699|9689|9698.8|9688.8|9700.3|9690.3|9698.8|9688.8|11
1637594600000|2021-11-22 15:23:20|9699|9689|9694.5|9684.5|9699.8|9689.8|9694.5|9684.5|12
1637594610000|2021-11-22 15:23:30|9694.3|9684.3|9695.8|9685.8|9696.8|9686.8|9693.8|9683.8|18
1637594620000|2021-11-22 15:23:40|9695|9685|9694.8|9684.8|9696.3|9686.3|9694.8|9684.8|13
1637594630000|2021-11-22 15:23:50|9695|9685|9697.5|9687.5|9697.5|9687.5|9695|9685|17
1637594640000|2021-11-22 15:24:00|9695.3|9685.3|9699|9689|9700.5|9690.5|9695.3|9685.3|18
1637594650000|2021-11-22 15:24:10|9699.3|9689.3|9701.3|9691.3|9701.8|9691.8|9699.3|9689.3|13
1637594660000|2021-11-22 15:24:20|9702.5|9692.5|9703.5|9693.5|9704|9694|9702.5|9692.5|21
1637594670000|2021-11-22 15:24:30|9703.3|9693.3|9706.5|9696.5|9707|9697|9703.3|9693.3|14
1637594680000|2021-11-22 15:24:40|9706.8|9696.8|9706|9696|9706.8|9696.8|9706|9696|11
1637594690000|2021-11-22 15:24:50|9706.3|9696.3|9706.8|9696.8|9706.8|9696.8|9704.8|9694.8|10
1637594700000|2021-11-22 15:25:00|9706.3|9696.3|9723.3|9713.3|9724|9714|9706.3|9696.3|31
1637594710000|2021-11-22 15:25:10|9723.8|9713.8|9723|9713|9724|9714|9722|9712|27
1637594720000|2021-11-22 15:25:20|9722.8|9712.8|9724.3|9714.3|9724.8|9714.8|9721.5|9711.5|24
1637594730000|2021-11-22 15:25:30|9723.5|9713.5|9722.8|9712.8|9724.3|9714.3|9721.3|9711.3|24
1637594740000|2021-11-22 15:25:40|9723|9713|9723.5|9713.5|9724.3|9714.3|9722.8|9712.8|18
1637594750000|2021-11-22 15:25:50|9723.3|9713.3|9723.5|9713.5|9723.8|9713.8|9723.3|9713.3|13
1637594760000|2021-11-22 15:26:00|9723.3|9713.3|9720|9710|9723.8|9713.8|9719.3|9709.3|24
1637594770000|2021-11-22 15:26:10|9720.5|9710.5|9719.3|9709.3|9723.8|9713.8|9718.8|9708.8|24
1637594780000|2021-11-22 15:26:20|9719.5|9709.5|9724.5|9714.5|9724.5|9714.5|9719.5|9709.5|22
1637594790000|2021-11-22 15:26:30|9724.8|9714.8|9725|9715|9725.3|9715.3|9724|9714|11
1637594800000|2021-11-22 15:26:40|9724.8|9714.8|9723|9713|9725.5|9715.5|9722|9712|24
1637594810000|2021-11-22 15:26:50|9722.8|9712.8|9723.5|9713.5|9724.5|9714.5|9720.5|9710.5|29
1637594820000|2021-11-22 15:27:00|9724|9714|9724.5|9714.5|9725|9715|9722.5|9712.5|23
1637594830000|2021-11-22 15:27:10|9724.8|9714.8|9724.3|9714.3|9725|9715|9723.3|9713.3|12
1637594840000|2021-11-22 15:27:20|9724.8|9714.8|9723.3|9713.3|9724.8|9714.8|9722.8|9712.8|7
1637594850000|2021-11-22 15:27:30|9723.5|9713.5|9724|9714|9724.3|9714.3|9723|9713|11
1637594860000|2021-11-22 15:27:40|9724.3|9714.3|9722.5|9712.5|9724.5|9714.5|9721|9711|20
1637594870000|2021-11-22 15:27:50|9722.3|9712.3|9721.3|9711.3|9722.5|9712.5|9720.8|9710.8|12
1637594880000|2021-11-22 15:28:00|9721.8|9711.8|9724.5|9714.5|9726|9716|9720.5|9710.5|19
1637594890000|2021-11-22 15:28:10|9724.3|9714.3|9723.8|9713.8|9724.3|9714.3|9721|9711|22
1637594900000|2021-11-22 15:28:20|9723.5|9713.5|9719.8|9709.8|9723.5|9713.5|9719.8|9709.8|21
1637594910000|2021-11-22 15:28:30|9719|9709|9719.3|9709.3|9720.5|9710.5|9718.3|9708.3|24
1637594920000|2021-11-22 15:28:40|9718.5|9708.5|9718.8|9708.8|9719.8|9709.8|9716.8|9706.8|23
1637594930000|2021-11-22 15:28:50|9719.3|9709.3|9716.5|9706.5|9719.5|9709.5|9716.3|9706.3|20
1637594940000|2021-11-22 15:29:00|9716|9706|9717|9707|9717.1|9707.1|9715|9705|27
1637594950000|2021-11-22 15:29:10|9716.8|9706.8|9717|9707|9719.8|9709.8|9716.5|9706.5|15
1637594960000|2021-11-22 15:29:20|9715.5|9705.5|9714.8|9704.8|9715.5|9705.5|9713|9703|20
1637594970000|2021-11-22 15:29:30|9714.3|9704.3|9710.8|9700.8|9715.3|9705.3|9707.8|9697.8|17
1637594980000|2021-11-22 15:29:40|9710|9700|9711.5|9701.5|9711.8|9701.8|9709.8|9699.8|20
1637594990000|2021-11-22 15:29:50|9710.5|9700.5|9708.3|9698.3|9711|9701|9707.3|9697.3|21
1637595000000|2021-11-22 15:30:00|9707.5|9697.5|9714|9704|9716.3|9706.3|9707.5|9697.5|26
1637595010000|2021-11-22 15:30:10|9714.3|9704.3|9713.3|9703.3|9714.8|9704.8|9713.3|9703.3|11
1637595020000|2021-11-22 15:30:20|9711|9701|9719.5|9709.5|9719.5|9709.5|9711|9701|30
1637595030000|2021-11-22 15:30:30|9719.8|9709.8|9719.5|9709.5|9721|9711|9719|9709|11
1637595040000|2021-11-22 15:30:40|9719.3|9709.3|9718.5|9708.5|9719.5|9709.5|9717.5|9707.5|19
1637595050000|2021-11-22 15:30:50|9718.3|9708.3|9718.3|9708.3|9718.8|9708.8|9716.3|9706.3|14
1637595060000|2021-11-22 15:31:00|9718|9708|9718.5|9708.5|9721.3|9711.3|9717.3|9707.3|23
1637595070000|2021-11-22 15:31:10|9718.3|9708.3|9718|9708|9718.3|9708.3|9716.8|9706.8|14
1637595080000|2021-11-22 15:31:20|9717.8|9707.8|9717.3|9707.3|9717.8|9707.8|9716.8|9706.8|11
1637595090000|2021-11-22 15:31:30|9717|9707|9717.8|9707.8|9717.8|9707.8|9716.5|9706.5|7
1637595100000|2021-11-22 15:31:40|9717.5|9707.5|9719|9709|9720.8|9710.8|9716.8|9706.8|13
1637595110000|2021-11-22 15:31:50|9719.8|9709.8|9716.5|9706.5|9722.5|9712.5|9716.5|9706.5|10
1637595120000|2021-11-22 15:32:00|9716.3|9706.3|9717.5|9707.5|9717.5|9707.5|9716.3|9706.3|4
1637595130000|2021-11-22 15:32:10|9717.8|9707.8|9717|9707|9721.3|9711.3|9716.5|9706.5|18
1637595140000|2021-11-22 15:32:20|9716.8|9706.8|9718.5|9708.5|9718.8|9708.8|9715.8|9705.8|14
1637595150000|2021-11-22 15:32:30|9718.8|9708.8|9719|9709|9722|9712|9718.3|9708.3|22
1637595160000|2021-11-22 15:32:40|9718.8|9708.8|9719.5|9709.5|9719.5|9709.5|9717.3|9707.3|17
1637595170000|2021-11-22 15:32:50|9719.3|9709.3|9721.5|9711.5|9721.8|9711.8|9719.3|9709.3|14
1637595180000|2021-11-22 15:33:00|9721.3|9711.3|9722.8|9712.8|9723.5|9713.5|9720.5|9710.5|17
1637595190000|2021-11-22 15:33:10|9723.3|9713.3|9723.5|9713.5|9723.8|9713.8|9720|9710|17
1637595200000|2021-11-22 15:33:20|9722.5|9712.5|9720|9710|9724|9714|9720|9710|24
1637595210000|2021-11-22 15:33:30|9719.8|9709.8|9720.8|9710.8|9722.3|9712.3|9718.8|9708.8|22
1637595220000|2021-11-22 15:33:40|9720.5|9710.5|9721.5|9711.5|9722.8|9712.8|9720.5|9710.5|15
1637595230000|2021-11-22 15:33:50|9720.8|9710.8|9721.8|9711.8|9721.8|9711.8|9720.3|9710.3|14
1637595240000|2021-11-22 15:34:00|9721.5|9711.5|9719|9709|9721.5|9711.5|9717.3|9707.3|20
1637595250000|2021-11-22 15:34:10|9719.3|9709.3|9719|9709|9720.3|9710.3|9718.8|9708.8|14
1637595260000|2021-11-22 15:34:20|9718.8|9708.8|9717.5|9707.5|9718.8|9708.8|9716.5|9706.5|18
1637595270000|2021-11-22 15:34:30|9719.3|9709.3|9718.3|9708.3|9720.5|9710.5|9717.8|9707.8|16
1637595280000|2021-11-22 15:34:40|9717.5|9707.5|9720.3|9710.3|9721.3|9711.3|9717.3|9707.3|18
1637595290000|2021-11-22 15:34:50|9720.5|9710.5|9721.8|9711.8|9722.3|9712.3|9720.5|9710.5|13
1637595300000|2021-11-22 15:35:00|9722.8|9712.8|9721|9711|9723|9713|9719.8|9709.8|18
1637595310000|2021-11-22 15:35:10|9721.3|9711.3|9718|9708|9721.8|9711.8|9718|9708|16
1637595320000|2021-11-22 15:35:20|9718.5|9708.5|9719|9709|9721|9711|9718|9708|20
1637595330000|2021-11-22 15:35:30|9718.5|9708.5|9718.5|9708.5|9720.5|9710.5|9718.3|9708.3|15
1637595340000|2021-11-22 15:35:40|9718.8|9708.8|9719.8|9709.8|9721.8|9711.8|9718.3|9708.3|17
1637595350000|2021-11-22 15:35:50|9719.3|9709.3|9719.8|9709.8|9720.8|9710.8|9717.3|9707.3|19
1637595360000|2021-11-22 15:36:00|9719.5|9709.5|9717.8|9707.8|9722.3|9712.3|9717.3|9707.3|20
1637595370000|2021-11-22 15:36:10|9717.5|9707.5|9718.1|9708.1|9718.1|9708.1|9716.3|9706.3|12
1637595380000|2021-11-22 15:36:20|9718.3|9708.3|9716.8|9706.8|9718.3|9708.3|9716|9706|13
1637595390000|2021-11-22 15:36:30|9716.5|9706.5|9716|9706|9717.3|9707.3|9715|9705|16
1637595400000|2021-11-22 15:36:40|9714.8|9704.8|9716.3|9706.3|9716.8|9706.8|9714.8|9704.8|10
1637595410000|2021-11-22 15:36:50|9716.8|9706.8|9717.5|9707.5|9718.3|9708.3|9716|9706|17
1637595420000|2021-11-22 15:37:00|9718.5|9708.5|9717|9707|9719.8|9709.8|9715.8|9705.8|18
1637595430000|2021-11-22 15:37:10|9717.3|9707.3|9716|9706|9717.3|9707.3|9715|9705|11
1637595440000|2021-11-22 15:37:20|9715.5|9705.5|9717.8|9707.8|9718.5|9708.5|9714.8|9704.8|17
1637595450000|2021-11-22 15:37:30|9717.5|9707.5|9717|9707|9719|9709|9715.3|9705.3|20
1637595460000|2021-11-22 15:37:40|9716.8|9706.8|9716|9706|9717|9707|9715.5|9705.5|17
1637595470000|2021-11-22 15:37:50|9715.8|9705.8|9714.8|9704.8|9715.8|9705.8|9714.5|9704.5|8
1637595480000|2021-11-22 15:38:00|9715|9705|9716.8|9706.8|9719|9709|9715|9705|16
1637595490000|2021-11-22 15:38:10|9716.5|9706.5|9717.8|9707.8|9717.8|9707.8|9716.5|9706.5|13
1637595500000|2021-11-22 15:38:20|9718|9708|9721.3|9711.3|9721.3|9711.3|9717|9707|13
1637595510000|2021-11-22 15:38:30|9721.5|9711.5|9728.5|9718.5|9728.5|9718.5|9719.3|9709.3|13
1637595520000|2021-11-22 15:38:40|9727|9717|9726|9716|9727|9717|9725.3|9715.3|11
1637595530000|2021-11-22 15:38:50|9726.3|9716.3|9723.3|9713.3|9726.3|9716.3|9723|9713|15
1637595540000|2021-11-22 15:39:00|9723.8|9713.8|9728|9718|9728.5|9718.5|9722.5|9712.5|25
1637595550000|2021-11-22 15:39:10|9727.8|9717.8|9730.5|9720.5|9730.5|9720.5|9727.3|9717.3|13
1637595560000|2021-11-22 15:39:20|9730.3|9720.3|9730.8|9720.8|9731.3|9721.3|9730.3|9720.3|10
1637595570000|2021-11-22 15:39:30|9731|9721|9730|9720|9731.3|9721.3|9730|9720|7
1637595580000|2021-11-22 15:39:40|9730.3|9720.3|9734.8|9724.8|9734.8|9724.8|9730.3|9720.3|14
1637595590000|2021-11-22 15:39:50|9734.5|9724.5|9733.5|9723.5|9734.8|9724.8|9733|9723|12
1637595600000|2021-11-22 15:40:00|9733.3|9723.3|9734|9724|9734|9724|9732.3|9722.3|18
1637595610000|2021-11-22 15:40:10|9734.3|9724.3|9738.3|9728.3|9738.3|9728.3|9734.3|9724.3|15
1637595620000|2021-11-22 15:40:20|9737.5|9727.5|9737.8|9727.8|9738.3|9728.3|9735.8|9725.8|27
1637595630000|2021-11-22 15:40:30|9737.3|9727.3|9735|9725|9738|9728|9733.8|9723.8|18
1637595640000|2021-11-22 15:40:40|9736.8|9726.8|9736|9726|9738|9728|9735|9725|20
1637595650000|2021-11-22 15:40:50|9736.3|9726.3|9738|9728|9738|9728|9735|9725|24
1637595660000|2021-11-22 15:41:00|9737.3|9727.3|9735.5|9725.5|9737.3|9727.3|9735|9725|9
1637595670000|2021-11-22 15:41:10|9736|9726|9738|9728|9738|9728|9735.8|9725.8|7
1637595680000|2021-11-22 15:41:20|9737.3|9727.3|9737.3|9727.3|9737.5|9727.5|9736.8|9726.8|7
1637595690000|2021-11-22 15:41:30|9737.5|9727.5|9733.5|9723.5|9738|9728|9733.5|9723.5|10
1637595700000|2021-11-22 15:41:40|9734|9724|9735.5|9725.5|9735.8|9725.8|9733.8|9723.8|14
1637595710000|2021-11-22 15:41:50|9735.8|9725.8|9736.3|9726.3|9736.3|9726.3|9734.5|9724.5|12
1637595720000|2021-11-22 15:42:00|9736.5|9726.5|9734.3|9724.3|9736.8|9726.8|9733.9|9723.9|12
1637595730000|2021-11-22 15:42:10|9734.5|9724.5|9736|9726|9736.3|9726.3|9734.5|9724.5|15
1637595740000|2021-11-22 15:42:20|9736.3|9726.3|9735.3|9725.3|9736.5|9726.5|9735.3|9725.3|10
1637595750000|2021-11-22 15:42:30|9735|9725|9731.5|9721.5|9735|9725|9731.5|9721.5|14
1637595760000|2021-11-22 15:42:40|9731|9721|9731|9721|9731.5|9721.5|9730.5|9720.5|9
1637595770000|2021-11-22 15:42:50|9730.8|9720.8|9732.8|9722.8|9732.8|9722.8|9730.5|9720.5|10
1637595780000|2021-11-22 15:43:00|9733|9723|9730.8|9720.8|9733.3|9723.3|9730.8|9720.8|12
1637595790000|2021-11-22 15:43:10|9731|9721|9730.3|9720.3|9731|9721|9730.3|9720.3|4
1637595800000|2021-11-22 15:43:20|9730.8|9720.8|9728.3|9718.3|9731.5|9721.5|9727.8|9717.8|11
1637595810000|2021-11-22 15:43:30|9728.8|9718.8|9730|9720|9730.5|9720.5|9728.8|9718.8|18
1637595820000|2021-11-22 15:43:40|9729.8|9719.8|9731.8|9721.8|9731.8|9721.8|9729.8|9719.8|10
1637595830000|2021-11-22 15:43:50|9732|9722|9732.5|9722.5|9732.5|9722.5|9729.8|9719.8|12
1637595840000|2021-11-22 15:44:00|9732.8|9722.8|9736.5|9726.5|9738.8|9728.8|9732.8|9722.8|17
1637595850000|2021-11-22 15:44:10|9737.3|9727.3|9738.5|9728.5|9738.5|9728.5|9737.3|9727.3|14
1637595860000|2021-11-22 15:44:20|9738.8|9728.8|9742.8|9732.8|9742.8|9732.8|9737.5|9727.5|16
1637595870000|2021-11-22 15:44:30|9743|9733|9744.8|9734.8|9744.8|9734.8|9742.5|9732.5|17
1637595880000|2021-11-22 15:44:40|9744.5|9734.5|9747.8|9737.8|9748|9738|9744.5|9734.5|12
1637595890000|2021-11-22 15:44:50|9748|9738|9748|9738|9749.5|9739.5|9746.5|9736.5|13
1637595900000|2021-11-22 15:45:00|9748.3|9738.3|9742.3|9732.3|9749.3|9739.3|9742.3|9732.3|24
1637595910000|2021-11-22 15:45:10|9743.3|9733.3|9746.4|9736.4|9746.4|9736.4|9741.3|9731.3|19
1637595920000|2021-11-22 15:45:20|9746.5|9736.5|9746|9736|9746.5|9736.5|9744.3|9734.3|14
1637595930000|2021-11-22 15:45:30|9745.3|9735.3|9740.5|9730.5|9745.5|9735.5|9740.5|9730.5|22
1637595940000|2021-11-22 15:45:40|9740.3|9730.3|9743.3|9733.3|9743.5|9733.5|9740|9730|22
1637595950000|2021-11-22 15:45:50|9746.5|9736.5|9749|9739|9749|9739|9745.8|9735.8|20
1637595960000|2021-11-22 15:46:00|9748.8|9738.8|9748.3|9738.3|9749.3|9739.3|9747|9737|17
1637595970000|2021-11-22 15:46:10|9748.8|9738.8|9747.8|9737.8|9749|9739|9746.8|9736.8|12
1637595980000|2021-11-22 15:46:20|9747.5|9737.5|9744.8|9734.8|9747.5|9737.5|9744.8|9734.8|8
1637595990000|2021-11-22 15:46:30|9745.3|9735.3|9743.8|9733.8|9745.3|9735.3|9743.3|9733.3|7
1637596000000|2021-11-22 15:46:40|9743.5|9733.5|9741.5|9731.5|9743.8|9733.8|9741|9731|14
1637596010000|2021-11-22 15:46:50|9741.3|9731.3|9743.8|9733.8|9744|9734|9741.3|9731.3|10
1637596020000|2021-11-22 15:47:00|9744.8|9734.8|9743.8|9733.8|9746.8|9736.8|9742.8|9732.8|17
1637596030000|2021-11-22 15:47:10|9744|9734|9743.8|9733.8|9744.3|9734.3|9742.8|9732.8|15
1637596040000|2021-11-22 15:47:20|9744|9734|9742.3|9732.3|9744.3|9734.3|9742|9732|10
1637596050000|2021-11-22 15:47:30|9742.8|9732.8|9741.8|9731.8|9742.8|9732.8|9740.3|9730.3|11
1637596060000|2021-11-22 15:47:40|9740.8|9730.8|9739.5|9729.5|9741|9731|9739.5|9729.5|13
1637596070000|2021-11-22 15:47:50|9739|9729|9743.5|9733.5|9743.8|9733.8|9739|9729|17
1637596080000|2021-11-22 15:48:00|9743.8|9733.8|9742.3|9732.3|9744|9734|9740.6|9730.6|19
1637596090000|2021-11-22 15:48:10|9742|9732|9741.8|9731.8|9743|9733|9741.8|9731.8|7
1637596100000|2021-11-22 15:48:20|9742.3|9732.3|9742|9732|9742.3|9732.3|9740.3|9730.3|6
1637596110000|2021-11-22 15:48:30|9742.3|9732.3|9744|9734|9744|9734|9742.3|9732.3|5
1637596120000|2021-11-22 15:48:40|9744.3|9734.3|9742.6|9732.6|9744.8|9734.8|9742.6|9732.6|5
1637596130000|2021-11-22 15:48:50|9742.4|9732.4|9741.3|9731.3|9742.4|9732.4|9740.5|9730.5|12
1637596140000|2021-11-22 15:49:00|9741.5|9731.5|9743.3|9733.3|9743.8|9733.8|9741.5|9731.5|18
1637596150000|2021-11-22 15:49:10|9743.5|9733.5|9742|9732|9743.5|9733.5|9741.8|9731.8|9
1637596160000|2021-11-22 15:49:20|9742.5|9732.5|9742.3|9732.3|9743.8|9733.8|9742|9732|13
1637596170000|2021-11-22 15:49:30|9742.5|9732.5|9741.5|9731.5|9743|9733|9740.5|9730.5|13
1637596180000|2021-11-22 15:49:40|9741.3|9731.3|9739|9729|9742|9732|9739|9729|15
1637596190000|2021-11-22 15:49:50|9739.3|9729.3|9740.5|9730.5|9741.3|9731.3|9739.3|9729.3|5
1637596200000|2021-11-22 15:50:00|9740.8|9730.8|9741.8|9731.8|9742.8|9732.8|9740.8|9730.8|10
1637596210000|2021-11-22 15:50:10|9742|9732|9743.8|9733.8|9744|9734|9741.8|9731.8|6
1637596220000|2021-11-22 15:50:20|9744|9734|9741.8|9731.8|9744.8|9734.8|9741.8|9731.8|13
1637596230000|2021-11-22 15:50:30|9742|9732|9744.5|9734.5|9744.5|9734.5|9741.8|9731.8|15
1637596240000|2021-11-22 15:50:40|9744.8|9734.8|9742.5|9732.5|9744.8|9734.8|9742.3|9732.3|23
1637596250000|2021-11-22 15:50:50|9741.3|9731.3|9742.8|9732.8|9744.1|9734.1|9741.3|9731.3|10
1637596260000|2021-11-22 15:51:00|9742.5|9732.5|9745.8|9735.8|9745.8|9735.8|9742.5|9732.5|19
1637596270000|2021-11-22 15:51:10|9746|9736|9744.8|9734.8|9746.5|9736.5|9743.5|9733.5|18
1637596280000|2021-11-22 15:51:20|9745.5|9735.5|9748|9738|9748.8|9738.8|9744.8|9734.8|16
1637596290000|2021-11-22 15:51:30|9747|9737|9746.5|9736.5|9748|9738|9746|9736|10
1637596300000|2021-11-22 15:51:40|9746.3|9736.3|9748.3|9738.3|9748.3|9738.3|9745.8|9735.8|14
1637596310000|2021-11-22 15:51:50|9748|9738|9747|9737|9748|9738|9746.5|9736.5|13
1637596320000|2021-11-22 15:52:00|9746.3|9736.3|9746.5|9736.5|9747.8|9737.8|9745.9|9735.9|18
1637596330000|2021-11-22 15:52:10|9746.8|9736.8|9747.5|9737.5|9748|9738|9745.1|9735.1|15
1637596340000|2021-11-22 15:52:20|9747.8|9737.8|9746.8|9736.8|9747.8|9737.8|9746.8|9736.8|9
1637596350000|2021-11-22 15:52:30|9747|9737|9747.3|9737.3|9747.5|9737.5|9746.8|9736.8|10
1637596360000|2021-11-22 15:52:40|9747|9737|9747.3|9737.3|9747.3|9737.3|9747|9737|2
1637596370000|2021-11-22 15:52:50|9747|9737|9747|9737|9747.3|9737.3|9747|9737|7
1637596380000|2021-11-22 15:53:00|9747.3|9737.3|9747.5|9737.5|9747.5|9737.5|9747|9737|8
1637596390000|2021-11-22 15:53:10|9747.8|9737.8|9746.8|9736.8|9748.5|9738.5|9746.5|9736.5|10
1637596400000|2021-11-22 15:53:20|9746.5|9736.5|9749|9739|9749|9739|9746|9736|7
1637596410000|2021-11-22 15:53:30|9748.8|9738.8|9748|9738|9748.8|9738.8|9747.5|9737.5|11
1637596420000|2021-11-22 15:53:40|9748.3|9738.3|9749.8|9739.8|9749.8|9739.8|9748.3|9738.3|11
1637596430000|2021-11-22 15:53:50|9750|9740|9752.3|9742.3|9752.3|9742.3|9749.5|9739.5|6
1637596440000|2021-11-22 15:54:00|9753.1|9743.1|9752.3|9742.3|9753.8|9743.8|9752.3|9742.3|10
1637596450000|2021-11-22 15:54:10|9751.3|9741.3|9750.3|9740.3|9752.3|9742.3|9750|9740|13
1637596460000|2021-11-22 15:54:20|9750.8|9740.8|9747.5|9737.5|9750.8|9740.8|9747.5|9737.5|12
1637596470000|2021-11-22 15:54:30|9747.8|9737.8|9747|9737|9747.8|9737.8|9746.8|9736.8|12
1637596480000|2021-11-22 15:54:40|9746.8|9736.8|9747.3|9737.3|9748.3|9738.3|9746.8|9736.8|10
1637596490000|2021-11-22 15:54:50|9747.5|9737.5|9745.5|9735.5|9748.8|9738.8|9744.8|9734.8|17
1637596500000|2021-11-22 15:55:00|9745.3|9735.3|9743.8|9733.8|9745.3|9735.3|9742.3|9732.3|15
1637596510000|2021-11-22 15:55:10|9743.5|9733.5|9740.3|9730.3|9743.5|9733.5|9740.3|9730.3|23
1637596520000|2021-11-22 15:55:20|9740.5|9730.5|9735|9725|9740.5|9730.5|9735|9725|24
1637596530000|2021-11-22 15:55:30|9734.5|9724.5|9730|9720|9734.5|9724.5|9728.6|9718.6|18
1637596540000|2021-11-22 15:55:40|9729.8|9719.8|9732.5|9722.5|9734.5|9724.5|9729.8|9719.8|29
1637596550000|2021-11-22 15:55:50|9732.3|9722.3|9730.8|9720.8|9732.5|9722.5|9730|9720|24
1637596560000|2021-11-22 15:56:00|9730.5|9720.5|9731.8|9721.8|9732.5|9722.5|9729.3|9719.3|21
1637596570000|2021-11-22 15:56:10|9732|9722|9730.5|9720.5|9732.8|9722.8|9730.3|9720.3|11
1637596580000|2021-11-22 15:56:20|9730.3|9720.3|9732.8|9722.8|9733.5|9723.5|9730.3|9720.3|17
1637596590000|2021-11-22 15:56:30|9732.5|9722.5|9733.3|9723.3|9733.5|9723.5|9732.5|9722.5|12
1637596600000|2021-11-22 15:56:40|9733|9723|9733.5|9723.5|9734.3|9724.3|9733|9723|17
1637596610000|2021-11-22 15:56:50|9733.3|9723.3|9730.5|9720.5|9733.3|9723.3|9730.5|9720.5|24
1637596620000|2021-11-22 15:57:00|9730.3|9720.3|9729.5|9719.5|9732|9722|9728.3|9718.3|19
1637596630000|2021-11-22 15:57:10|9729.3|9719.3|9726|9716|9729.3|9719.3|9724|9714|14
1637596640000|2021-11-22 15:57:20|9727|9717|9727|9717|9727.3|9717.3|9724|9714|18
1637596650000|2021-11-22 15:57:30|9726.5|9716.5|9727|9717|9728.8|9718.8|9725.5|9715.5|22
1637596660000|2021-11-22 15:57:40|9727.5|9717.5|9724.3|9714.3|9727.5|9717.5|9723.8|9713.8|19
1637596670000|2021-11-22 15:57:50|9724.5|9714.5|9726.5|9716.5|9727.3|9717.3|9724.5|9714.5|11
1637596680000|2021-11-22 15:58:00|9725.3|9715.3|9727.8|9717.8|9729|9719|9725.3|9715.3|19
1637596690000|2021-11-22 15:58:10|9728|9718|9731.3|9721.3|9731.3|9721.3|9728|9718|17
1637596700000|2021-11-22 15:58:20|9730.8|9720.8|9727.9|9717.9|9732.8|9722.8|9727.9|9717.9|12
1637596710000|2021-11-22 15:58:30|9727|9717|9724.8|9714.8|9727.3|9717.3|9724.3|9714.3|15
1637596720000|2021-11-22 15:58:40|9724.9|9714.9|9726.3|9716.3|9727.3|9717.3|9724.9|9714.9|8
1637596730000|2021-11-22 15:58:50|9726.5|9716.5|9730.3|9720.3|9730.8|9720.8|9726.5|9716.5|16
1637596740000|2021-11-22 15:59:00|9730.8|9720.8|9729.3|9719.3|9731.3|9721.3|9729|9719|11
1637596750000|2021-11-22 15:59:10|9729|9719|9729|9719|9729.5|9719.5|9729|9719|7
1637596760000|2021-11-22 15:59:20|9729.3|9719.3|9729.8|9719.8|9731|9721|9729.3|9719.3|13
1637596770000|2021-11-22 15:59:30|9729.5|9719.5|9730.3|9720.3|9731|9721|9729.5|9719.5|8
1637596780000|2021-11-22 15:59:40|9730.8|9720.8|9730.8|9720.8|9731.3|9721.3|9730.5|9720.5|8
1637596790000|2021-11-22 15:59:50|9730.5|9720.5|9730.8|9720.8|9730.8|9720.8|9729|9719|16
1637596800000|2021-11-22 16:00:00|9730.5|9720.5|9740.3|9730.3|9740.3|9730.3|9730.5|9720.5|25
1637596810000|2021-11-22 16:00:10|9739.3|9729.3|9734.4|9724.4|9739.3|9729.3|9734.4|9724.4|20
1637596820000|2021-11-22 16:00:20|9734.6|9724.6|9737.6|9727.6|9737.6|9727.6|9733.5|9723.5|24
1637596830000|2021-11-22 16:00:30|9734.5|9724.5|9734|9724|9736.8|9726.8|9732.9|9722.9|15
1637596840000|2021-11-22 16:00:40|9733.8|9723.8|9732.8|9722.8|9734.4|9724.4|9732.3|9722.3|21
1637596850000|2021-11-22 16:00:50|9732|9722|9736|9726|9736|9726|9730.8|9720.8|16
1637596860000|2021-11-22 16:01:00|9737|9727|9739|9729|9739|9729|9736|9726|13
1637596870000|2021-11-22 16:01:10|9739.3|9729.3|9741.8|9731.8|9743|9733|9739.3|9729.3|16
1637596880000|2021-11-22 16:01:20|9742|9732|9743|9733|9744|9734|9741.5|9731.5|8
1637596890000|2021-11-22 16:01:30|9742.8|9732.8|9742.3|9732.3|9742.8|9732.8|9741.5|9731.5|8
1637596900000|2021-11-22 16:01:40|9742|9732|9741|9731|9742|9732|9741|9731|8
1637596910000|2021-11-22 16:01:50|9740.5|9730.5|9740.8|9730.8|9742.3|9732.3|9740.3|9730.3|12
1637596920000|2021-11-22 16:02:00|9741|9731|9743.5|9733.5|9743.8|9733.8|9741|9731|11
1637596930000|2021-11-22 16:02:10|9743.3|9733.3|9744|9734|9745.3|9735.3|9743.3|9733.3|7
1637596940000|2021-11-22 16:02:20|9743.8|9733.8|9744.5|9734.5|9745.5|9735.5|9743.8|9733.8|13
1637596950000|2021-11-22 16:02:30|9744.3|9734.3|9744|9734|9744.3|9734.3|9744|9734|2
1637596960000|2021-11-22 16:02:40|9744.3|9734.3|9743.3|9733.3|9744.3|9734.3|9742.8|9732.8|8
1637596970000|2021-11-22 16:02:50|9743.8|9733.8|9743|9733|9744.3|9734.3|9742.5|9732.5|11
1637596980000|2021-11-22 16:03:00|9742.8|9732.8|9744|9734|9744.3|9734.3|9742.8|9732.8|10
1637596990000|2021-11-22 16:03:10|9744.5|9734.5|9743.3|9733.3|9745.5|9735.5|9742.3|9732.3|16
1637597000000|2021-11-22 16:03:20|9744|9734|9745.8|9735.8|9746|9736|9744|9734|11
1637597010000|2021-11-22 16:03:30|9746.3|9736.3|9745|9735|9746.3|9736.3|9744.8|9734.8|18
1637597020000|2021-11-22 16:03:40|9745.3|9735.3|9744.5|9734.5|9746|9736|9744.5|9734.5|11
1637597030000|2021-11-22 16:03:50|9744.8|9734.8|9744.8|9734.8|9745.3|9735.3|9742.8|9732.8|15
1637597040000|2021-11-22 16:04:00|9744.5|9734.5|9747.3|9737.3|9747.3|9737.3|9743.8|9733.8|12
1637597050000|2021-11-22 16:04:10|9748.3|9738.3|9743|9733|9748.3|9738.3|9742.3|9732.3|13
1637597060000|2021-11-22 16:04:20|9743.5|9733.5|9744.8|9734.8|9745|9735|9743.5|9733.5|5
1637597070000|2021-11-22 16:04:30|9744|9734|9741.8|9731.8|9744.5|9734.5|9741.8|9731.8|14
1637597080000|2021-11-22 16:04:40|9742|9732|9742.3|9732.3|9743|9733|9741.8|9731.8|12
1637597090000|2021-11-22 16:04:50|9742|9732|9741|9731|9742.3|9732.3|9741|9731|13
1637597100000|2021-11-22 16:05:00|9740.8|9730.8|9740.3|9730.3|9741.8|9731.8|9740.3|9730.3|17
1637597110000|2021-11-22 16:05:10|9740|9730|9739.5|9729.5|9740|9730|9739.3|9729.3|5
1637597120000|2021-11-22 16:05:20|9739.8|9729.8|9739.3|9729.3|9740|9730|9739.3|9729.3|13
1637597130000|2021-11-22 16:05:30|9740|9730|9739.8|9729.8|9740|9730|9739.5|9729.5|12
1637597140000|2021-11-22 16:05:40|9740|9730|9741.3|9731.3|9741.5|9731.5|9740|9730|13
1637597150000|2021-11-22 16:05:50|9741.5|9731.5|9743.3|9733.3|9743.5|9733.5|9741.5|9731.5|8
1637597160000|2021-11-22 16:06:00|9743|9733|9744.3|9734.3|9744.3|9734.3|9743|9733|6
1637597170000|2021-11-22 16:06:10|9744|9734|9745.5|9735.5|9746|9736|9744|9734|15
1637597180000|2021-11-22 16:06:20|9746|9736|9745.3|9735.3|9746|9736|9745.3|9735.3|9
1637597190000|2021-11-22 16:06:30|9745.5|9735.5|9747.3|9737.3|9747.5|9737.5|9745.5|9735.5|13
1637597200000|2021-11-22 16:06:40|9747|9737|9746.5|9736.5|9747.3|9737.3|9746.5|9736.5|5
1637597210000|2021-11-22 16:06:50|9746.8|9736.8|9746.5|9736.5|9746.8|9736.8|9746.5|9736.5|4
1637597220000|2021-11-22 16:07:00|9746.3|9736.3|9744.8|9734.8|9747.3|9737.3|9744.8|9734.8|9
1637597230000|2021-11-22 16:07:10|9744.3|9734.3|9743.5|9733.5|9744.3|9734.3|9742.8|9732.8|15
1637597240000|2021-11-22 16:07:20|9744|9734|9743|9733|9744|9734|9742.5|9732.5|11
1637597250000|2021-11-22 16:07:30|9742|9732|9742.3|9732.3|9742.3|9732.3|9741|9731|8
1637597260000|2021-11-22 16:07:40|9742.5|9732.5|9741.3|9731.3|9744.3|9734.3|9740.8|9730.8|14
1637597270000|2021-11-22 16:07:50|9742|9732|9743|9733|9743|9733|9741.3|9731.3|12
1637597280000|2021-11-22 16:08:00|9743.3|9733.3|9740.8|9730.8|9744.3|9734.3|9740.3|9730.3|18
1637597290000|2021-11-22 16:08:10|9742|9732|9741|9731|9742.3|9732.3|9740.5|9730.5|12
1637597300000|2021-11-22 16:08:20|9741.3|9731.3|9742.8|9732.8|9743|9733|9740.5|9730.5|10
1637597310000|2021-11-22 16:08:30|9742.5|9732.5|9740.3|9730.3|9742.5|9732.5|9740.3|9730.3|11
1637597320000|2021-11-22 16:08:40|9741.3|9731.3|9741.5|9731.5|9742.8|9732.8|9740.8|9730.8|10
1637597330000|2021-11-22 16:08:50|9741.8|9731.8|9739.8|9729.8|9741.8|9731.8|9739.5|9729.5|14
1637597340000|2021-11-22 16:09:00|9740|9730|9740.3|9730.3|9740.3|9730.3|9739.3|9729.3|6
1637597350000|2021-11-22 16:09:10|9739.5|9729.5|9737.3|9727.3|9739.5|9729.5|9736.5|9726.5|14
1637597360000|2021-11-22 16:09:20|9737|9727|9731.3|9721.3|9737|9727|9731.3|9721.3|9
1637597370000|2021-11-22 16:09:30|9732|9722|9731.5|9721.5|9732|9722|9731.3|9721.3|12
1637597380000|2021-11-22 16:09:40|9732.5|9722.5|9731.5|9721.5|9733.8|9723.8|9731.3|9721.3|19
1637597390000|2021-11-22 16:09:50|9731.8|9721.8|9732.5|9722.5|9733|9723|9731.5|9721.5|10
1637597400000|2021-11-22 16:10:00|9732.3|9722.3|9733.5|9723.5|9734.5|9724.5|9732.3|9722.3|21
1637597410000|2021-11-22 16:10:10|9733.8|9723.8|9734.8|9724.8|9736|9726|9733.5|9723.5|20
1637597420000|2021-11-22 16:10:20|9734.5|9724.5|9733.5|9723.5|9735.5|9725.5|9733.5|9723.5|8
1637597430000|2021-11-22 16:10:30|9734|9724|9734.5|9724.5|9735|9725|9733.5|9723.5|17
1637597440000|2021-11-22 16:10:40|9733.8|9723.8|9734.3|9724.3|9734.5|9724.5|9733.8|9723.8|4
1637597450000|2021-11-22 16:10:50|9734.5|9724.5|9734.3|9724.3|9735|9725|9734.3|9724.3|7
1637597460000|2021-11-22 16:11:00|9734.5|9724.5|9737.8|9727.8|9738|9728|9734.5|9724.5|19
1637597470000|2021-11-22 16:11:10|9738|9728|9738.3|9728.3|9738.5|9728.5|9737.5|9727.5|14
1637597480000|2021-11-22 16:11:20|9738.5|9728.5|9736.5|9726.5|9739.3|9729.3|9736.3|9726.3|15
1637597490000|2021-11-22 16:11:30|9736.3|9726.3|9735|9725|9736.3|9726.3|9734.3|9724.3|15
1637597500000|2021-11-22 16:11:40|9734.5|9724.5|9733.3|9723.3|9735|9725|9733.3|9723.3|14
1637597510000|2021-11-22 16:11:50|9733.5|9723.5|9732.8|9722.8|9734.3|9724.3|9732.8|9722.8|8
1637597520000|2021-11-22 16:12:00|9732.5|9722.5|9731|9721|9732.5|9722.5|9729.5|9719.5|14
1637597530000|2021-11-22 16:12:10|9730.3|9720.3|9730.8|9720.8|9732.3|9722.3|9730.3|9720.3|11
1637597540000|2021-11-22 16:12:20|9731|9721|9729.5|9719.5|9731|9721|9729.5|9719.5|7
1637597550000|2021-11-22 16:12:30|9730|9720|9731.8|9721.8|9732.3|9722.3|9729.4|9719.4|11
1637597560000|2021-11-22 16:12:40|9730.8|9720.8|9734.3|9724.3|9734.3|9724.3|9730.8|9720.8|14
1637597570000|2021-11-22 16:12:50|9734|9724|9734.5|9724.5|9734.5|9724.5|9734|9724|3
1637597580000|2021-11-22 16:13:00|9733.8|9723.8|9731.5|9721.5|9734.8|9724.8|9731|9721|13
1637597590000|2021-11-22 16:13:10|9731|9721|9732|9722|9732.5|9722.5|9731|9721|21
1637597600000|2021-11-22 16:13:20|9732.5|9722.5|9732.5|9722.5|9733|9723|9731.8|9721.8|13
1637597610000|2021-11-22 16:13:30|9732.3|9722.3|9731.3|9721.3|9732.8|9722.8|9731.3|9721.3|11
1637597620000|2021-11-22 16:13:40|9731|9721|9730.8|9720.8|9732|9722|9730.8|9720.8|10
1637597630000|2021-11-22 16:13:50|9731.8|9721.8|9732|9722|9733|9723|9731|9721|10
1637597640000|2021-11-22 16:14:00|9732.5|9722.5|9735|9725|9735.3|9725.3|9732.5|9722.5|12
1637597650000|2021-11-22 16:14:10|9734.5|9724.5|9734.3|9724.3|9735|9725|9733.3|9723.3|11
1637597660000|2021-11-22 16:14:20|9734|9724|9735|9725|9735|9725|9731.3|9721.3|22
1637597670000|2021-11-22 16:14:30|9734.8|9724.8|9735.3|9725.3|9735.8|9725.8|9733.8|9723.8|20
1637597680000|2021-11-22 16:14:40|9734.3|9724.3|9735.3|9725.3|9735.3|9725.3|9733.8|9723.8|10
1637597690000|2021-11-22 16:14:50|9735|9725|9735|9725|9735.5|9725.5|9734.3|9724.3|12
1637597700000|2021-11-22 16:15:00|9734.8|9724.8|9736.5|9726.5|9736.8|9726.8|9734.3|9724.3|15
1637597710000|2021-11-22 16:15:10|9736.8|9726.8|9737.5|9727.5|9738|9728|9736.8|9726.8|8
1637597720000|2021-11-22 16:15:20|9738|9728|9736.5|9726.5|9738|9728|9736|9726|8
1637597730000|2021-11-22 16:15:30|9735.3|9725.3|9735|9725|9736.3|9726.3|9734.3|9724.3|15
1637597740000|2021-11-22 16:15:40|9734.8|9724.8|9734.8|9724.8|9735.5|9725.5|9734.3|9724.3|11
1637597750000|2021-11-22 16:15:50|9735|9725|9734.3|9724.3|9735.5|9725.5|9734.3|9724.3|8
1637597760000|2021-11-22 16:16:00|9734|9724|9733.8|9723.8|9735.3|9725.3|9733.5|9723.5|14
1637597770000|2021-11-22 16:16:10|9733.5|9723.5|9733.3|9723.3|9734.8|9724.8|9733|9723|13
1637597780000|2021-11-22 16:16:20|9732.5|9722.5|9734|9724|9734.5|9724.5|9732.5|9722.5|10
1637597790000|2021-11-22 16:16:30|9734.3|9724.3|9734.3|9724.3|9735|9725|9734.3|9724.3|5
1637597800000|2021-11-22 16:16:40|9733.5|9723.5|9737|9727|9737|9727|9733.5|9723.5|13
1637597810000|2021-11-22 16:16:50|9736.8|9726.8|9737.3|9727.3|9737.8|9727.8|9736.5|9726.5|12
1637597820000|2021-11-22 16:17:00|9737.5|9727.5|9737.5|9727.5|9738.3|9728.3|9736.5|9726.5|12
1637597830000|2021-11-22 16:17:10|9738|9728|9738.3|9728.3|9738.5|9728.5|9738|9728|5
1637597840000|2021-11-22 16:17:20|9738|9728|9736.8|9726.8|9738|9728|9736.8|9726.8|5
1637597850000|2021-11-22 16:17:30|9737.8|9727.8|9737|9727|9737.8|9727.8|9736|9726|11
1637597860000|2021-11-22 16:17:40|9737.3|9727.3|9738|9728|9739|9729|9737.3|9727.3|13
1637597870000|2021-11-22 16:17:50|9737.8|9727.8|9737.3|9727.3|9738|9728|9737.3|9727.3|5
1637597880000|2021-11-22 16:18:00|9737.8|9727.8|9737.5|9727.5|9737.8|9727.8|9737.5|9727.5|4
1637597890000|2021-11-22 16:18:10|9737.3|9727.3|9734.5|9724.5|9737.3|9727.3|9734.3|9724.3|7
1637597900000|2021-11-22 16:18:20|9734|9724|9734.5|9724.5|9735.3|9725.3|9733.5|9723.5|14
1637597910000|2021-11-22 16:18:30|9734.3|9724.3|9733.5|9723.5|9734.3|9724.3|9733|9723|12
1637597920000|2021-11-22 16:18:40|9734|9724|9734.3|9724.3|9734.5|9724.5|9732.8|9722.8|19
1637597930000|2021-11-22 16:18:50|9734|9724|9733.8|9723.8|9734.8|9724.8|9733.5|9723.5|13
1637597940000|2021-11-22 16:19:00|9733.5|9723.5|9732.3|9722.3|9733.5|9723.5|9731.5|9721.5|17
1637597950000|2021-11-22 16:19:10|9732.8|9722.8|9734.8|9724.8|9735.3|9725.3|9732.8|9722.8|6
1637597960000|2021-11-22 16:19:20|9734.5|9724.5|9734.9|9724.9|9734.9|9724.9|9733.8|9723.8|8
1637597970000|2021-11-22 16:19:30|9734.8|9724.8|9736|9726|9736|9726|9734.3|9724.3|10
1637597980000|2021-11-22 16:19:40|9736.3|9726.3|9737.5|9727.5|9737.5|9727.5|9736|9726|12
1637597990000|2021-11-22 16:19:50|9737.8|9727.8|9737.5|9727.5|9737.8|9727.8|9737.3|9727.3|4
1637598000000|2021-11-22 16:20:00|9737.8|9727.8|9738|9728|9738|9728|9737.5|9727.5|7
1637598010000|2021-11-22 16:20:10|9738.3|9728.3|9737|9727|9738.3|9728.3|9737|9727|3
1637598020000|2021-11-22 16:20:20|9736.8|9726.8|9737.5|9727.5|9737.5|9727.5|9736.8|9726.8|5
1637598030000|2021-11-22 16:20:30|9737.8|9727.8|9737|9727|9737.8|9727.8|9736|9726|6
1637598040000|2021-11-22 16:20:40|9736.5|9726.5|9737|9727|9737.5|9727.5|9736|9726|9
1637598050000|2021-11-22 16:20:50|9737.5|9727.5|9737.3|9727.3|9737.8|9727.8|9737.3|9727.3|5
1637598060000|2021-11-22 16:21:00|9736.8|9726.8|9738|9728|9738|9728|9736.5|9726.5|10
1637598070000|2021-11-22 16:21:10|9737.8|9727.8|9736.5|9726.5|9737.8|9727.8|9736.5|9726.5|6
1637598080000|2021-11-22 16:21:20|9736.3|9726.3|9732.3|9722.3|9736.3|9726.3|9731.8|9721.8|17
1637598090000|2021-11-22 16:21:30|9732.5|9722.5|9733|9723|9734.3|9724.3|9732.5|9722.5|10
1637598100000|2021-11-22 16:21:40|9733.3|9723.3|9735|9725|9735.3|9725.3|9733.3|9723.3|13
1637598110000|2021-11-22 16:21:50|9734.8|9724.8|9734.5|9724.5|9736|9726|9734|9724|12
1637598120000|2021-11-22 16:22:00|9735|9725|9735|9725|9736|9726|9733.8|9723.8|22
1637598130000|2021-11-22 16:22:10|9734.8|9724.8|9734.8|9724.8|9736|9726|9734.8|9724.8|11
1637598140000|2021-11-22 16:22:20|9734.5|9724.5|9733.5|9723.5|9734.5|9724.5|9733|9723|15
1637598150000|2021-11-22 16:22:30|9734.3|9724.3|9734.3|9724.3|9735.5|9725.5|9733.3|9723.3|12
1637598160000|2021-11-22 16:22:40|9733.8|9723.8|9733.5|9723.5|9734.8|9724.8|9733|9723|11
1637598170000|2021-11-22 16:22:50|9734.8|9724.8|9735.8|9725.8|9736.3|9726.3|9733.5|9723.5|10
1637598180000|2021-11-22 16:23:00|9735.5|9725.5|9733.5|9723.5|9736.8|9726.8|9733.5|9723.5|12
1637598190000|2021-11-22 16:23:10|9735|9725|9734.5|9724.5|9735.3|9725.3|9733|9723|12
1637598200000|2021-11-22 16:23:20|9734|9724|9732.8|9722.8|9734|9724|9732|9722|15
1637598210000|2021-11-22 16:23:30|9733|9723|9733.5|9723.5|9734.5|9724.5|9733|9723|10
1637598220000|2021-11-22 16:23:40|9733.3|9723.3|9731.5|9721.5|9733.3|9723.3|9731.3|9721.3|6
1637598230000|2021-11-22 16:23:50|9731.3|9721.3|9731.5|9721.5|9731.5|9721.5|9731|9721|9
1637598240000|2021-11-22 16:24:00|9731|9721|9732.3|9722.3|9732.3|9722.3|9731|9721|8
1637598250000|2021-11-22 16:24:10|9732.5|9722.5|9734.3|9724.3|9734.8|9724.8|9732.5|9722.5|8
1637598260000|2021-11-22 16:24:20|9734.5|9724.5|9735.5|9725.5|9735.8|9725.8|9734.3|9724.3|8
1637598270000|2021-11-22 16:24:30|9735.3|9725.3|9734.3|9724.3|9735.8|9725.8|9734.3|9724.3|14
1637598280000|2021-11-22 16:24:40|9733.8|9723.8|9733|9723|9734|9724|9733|9723|6
1637598290000|2021-11-22 16:24:50|9732.8|9722.8|9734|9724|9734.3|9724.3|9732.8|9722.8|13
1637598300000|2021-11-22 16:25:00|9733.8|9723.8|9735.8|9725.8|9735.8|9725.8|9733|9723|14
1637598310000|2021-11-22 16:25:10|9734.5|9724.5|9735.3|9725.3|9736.5|9726.5|9734.5|9724.5|10
1637598320000|2021-11-22 16:25:20|9735|9725|9735.8|9725.8|9736.5|9726.5|9734.3|9724.3|20
1637598330000|2021-11-22 16:25:30|9736|9726|9734|9724|9736|9726|9733.3|9723.3|17
1637598340000|2021-11-22 16:25:40|9733.8|9723.8|9734|9724|9734.5|9724.5|9733|9723|14
1637598350000|2021-11-22 16:25:50|9733.8|9723.8|9733|9723|9734|9724|9733|9723|11
1637598360000|2021-11-22 16:26:00|9734|9724|9734.3|9724.3|9734.8|9724.8|9733|9723|12
1637598370000|2021-11-22 16:26:10|9734.5|9724.5|9734.3|9724.3|9734.8|9724.8|9733.5|9723.5|8
1637598380000|2021-11-22 16:26:20|9734|9724|9733.3|9723.3|9734|9724|9732.8|9722.8|4
1637598390000|2021-11-22 16:26:30|9733|9723|9732.8|9722.8|9733|9723|9732.8|9722.8|2
1637598400000|2021-11-22 16:26:40|9733|9723|9733|9723|9733|9723|9733|9723|1
1637598420000|2021-11-22 16:27:00|9732.8|9722.8|9733|9723|9733|9723|9732.8|9722.8|2
1637598430000|2021-11-22 16:27:10|9732.8|9722.8|9732.8|9722.8|9733|9723|9732.5|9722.5|5
1637598440000|2021-11-22 16:27:20|9732|9722|9730.8|9720.8|9732|9722|9730.8|9720.8|5
1637598450000|2021-11-22 16:27:30|9730.5|9720.5|9730|9720|9730.5|9720.5|9728.8|9718.8|6
1637598460000|2021-11-22 16:27:40|9729.4|9719.4|9727.8|9717.8|9729.4|9719.4|9726.3|9716.3|16
1637598470000|2021-11-22 16:27:50|9727.5|9717.5|9727.5|9717.5|9728.3|9718.3|9726.5|9716.5|15
1637598480000|2021-11-22 16:28:00|9727.8|9717.8|9728.5|9718.5|9728.8|9718.8|9726.5|9716.5|17
1637598490000|2021-11-22 16:28:10|9728.3|9718.3|9725|9715|9728.3|9718.3|9725|9715|7
1637598500000|2021-11-22 16:28:20|9725.5|9715.5|9724.8|9714.8|9726.5|9716.5|9724.5|9714.5|13
1637598510000|2021-11-22 16:28:30|9725|9715|9724.5|9714.5|9725.8|9715.8|9724.5|9714.5|11
1637598520000|2021-11-22 16:28:40|9724.3|9714.3|9724.5|9714.5|9724.8|9714.8|9723.5|9713.5|15
1637598530000|2021-11-22 16:28:50|9725|9715|9723.8|9713.8|9725.8|9715.8|9723.8|9713.8|10
1637598540000|2021-11-22 16:29:00|9724|9714|9723|9713|9725.3|9715.3|9721.6|9711.6|15
1637598550000|2021-11-22 16:29:10|9722.5|9712.5|9722.8|9712.8|9723.5|9713.5|9722.3|9712.3|13
1637598560000|2021-11-22 16:29:20|9722.3|9712.3|9721.5|9711.5|9723.3|9713.3|9721.5|9711.5|10
1637598570000|2021-11-22 16:29:30|9721.3|9711.3|9722.3|9712.3|9722.8|9712.8|9721.3|9711.3|13
1637598580000|2021-11-22 16:29:40|9722.5|9712.5|9722.3|9712.3|9723.3|9713.3|9722.3|9712.3|12
1637598590000|2021-11-22 16:29:50|9722.8|9712.8|9724|9714|9724|9714|9722|9712|8
1637598600000|2021-11-22 16:30:00|9723.5|9713.5|9726|9716|9727|9717|9723.5|9713.5|18
1637598610000|2021-11-22 16:30:10|9725.8|9715.8|9725|9715|9725.8|9715.8|9723.5|9713.5|10
1637598620000|2021-11-22 16:30:20|9725.3|9715.3|9724.8|9714.8|9725.3|9715.3|9724.5|9714.5|5
1637598630000|2021-11-22 16:30:30|9725|9715|9726|9716|9726.5|9716.5|9725|9715|12
1637598640000|2021-11-22 16:30:40|9727|9717|9724.5|9714.5|9727|9717|9724.5|9714.5|6
1637598650000|2021-11-22 16:30:50|9724|9714|9726.3|9716.3|9726.5|9716.5|9724|9714|10
1637598660000|2021-11-22 16:31:00|9726.8|9716.8|9729.8|9719.8|9729.8|9719.8|9726|9716|11
1637598670000|2021-11-22 16:31:10|9731|9721|9729|9719|9731|9721|9728.3|9718.3|8
1637598680000|2021-11-22 16:31:20|9728.8|9718.8|9728.5|9718.5|9728.8|9718.8|9728.3|9718.3|6
1637598690000|2021-11-22 16:31:30|9728.8|9718.8|9729|9719|9729.5|9719.5|9728|9718|10
1637598700000|2021-11-22 16:31:40|9728.8|9718.8|9728.5|9718.5|9728.8|9718.8|9728|9718|5
1637598710000|2021-11-22 16:31:50|9728.3|9718.3|9727.3|9717.3|9728.3|9718.3|9727.3|9717.3|4
1637598720000|2021-11-22 16:32:00|9727.5|9717.5|9726.8|9716.8|9727.8|9717.8|9726.8|9716.8|11
1637598730000|2021-11-22 16:32:10|9726.5|9716.5|9721.8|9711.8|9726.8|9716.8|9721.8|9711.8|9
1637598740000|2021-11-22 16:32:20|9721.5|9711.5|9718|9708|9721.5|9711.5|9717.5|9707.5|11
1637598750000|2021-11-22 16:32:30|9719.3|9709.3|9722.3|9712.3|9722.5|9712.5|9719.3|9709.3|14
1637598760000|2021-11-22 16:32:40|9722|9712|9722|9712|9722.5|9712.5|9721.8|9711.8|14
1637598770000|2021-11-22 16:32:50|9724|9714|9724.8|9714.8|9724.8|9714.8|9722|9712|11
1637598780000|2021-11-22 16:33:00|9725|9715|9728.6|9718.6|9728.6|9718.6|9725|9715|18
1637598790000|2021-11-22 16:33:10|9726|9716|9725|9715|9728.8|9718.8|9724.6|9714.6|18
1637598800000|2021-11-22 16:33:20|9724.5|9714.5|9723.5|9713.5|9724.5|9714.5|9722.3|9712.3|18
1637598810000|2021-11-22 16:33:30|9723.3|9713.3|9722.3|9712.3|9723.3|9713.3|9721|9711|13
1637598820000|2021-11-22 16:33:40|9721.5|9711.5|9721.8|9711.8|9723.5|9713.5|9721|9711|21
1637598830000|2021-11-22 16:33:50|9721.5|9711.5|9719.9|9709.9|9721.6|9711.6|9719|9709|14
1637598840000|2021-11-22 16:34:00|9720.8|9710.8|9719.5|9709.5|9721|9711|9719.3|9709.3|11
1637598850000|2021-11-22 16:34:10|9719.3|9709.3|9716.3|9706.3|9719.8|9709.8|9713.8|9703.8|22
1637598860000|2021-11-22 16:34:20|9716|9706|9712.3|9702.3|9716|9706|9709.9|9699.9|14
1637598870000|2021-11-22 16:34:30|9713.3|9703.3|9710.8|9700.8|9713.3|9703.3|9710.8|9700.8|9
1637598880000|2021-11-22 16:34:40|9711|9701|9711.5|9701.5|9712|9702|9710|9700|14
1637598890000|2021-11-22 16:34:50|9713|9703|9711.5|9701.5|9713.5|9703.5|9711.5|9701.5|10
1637598900000|2021-11-22 16:35:00|9711.8|9701.8|9713.5|9703.5|9714.8|9704.8|9710|9700|20
1637598910000|2021-11-22 16:35:10|9713.3|9703.3|9714.8|9704.8|9714.8|9704.8|9712.3|9702.3|11
1637598920000|2021-11-22 16:35:20|9715|9705|9718.8|9708.8|9719|9709|9714.8|9704.8|18
1637598930000|2021-11-22 16:35:30|9720|9710|9721|9711|9721.8|9711.8|9717|9707|18
1637598940000|2021-11-22 16:35:40|9721.3|9711.3|9721.8|9711.8|9723.8|9713.8|9721.3|9711.3|13
1637598950000|2021-11-22 16:35:50|9721.5|9711.5|9720.8|9710.8|9722.5|9712.5|9718.8|9708.8|18
1637598960000|2021-11-22 16:36:00|9721|9711|9716.5|9706.5|9722|9712|9716|9706|12
1637598970000|2021-11-22 16:36:10|9716.3|9706.3|9714|9704|9716.3|9706.3|9713.8|9703.8|10
1637598980000|2021-11-22 16:36:20|9714.3|9704.3|9714.5|9704.5|9714.5|9704.5|9714|9704|7
1637598990000|2021-11-22 16:36:30|9714.3|9704.3|9716.5|9706.5|9717|9707|9713.8|9703.8|13
1637599000000|2021-11-22 16:36:40|9715.3|9705.3|9715.5|9705.5|9716|9706|9714.8|9704.8|13
1637599010000|2021-11-22 16:36:50|9715.3|9705.3|9715.3|9705.3|9716|9706|9715|9705|13
1637599020000|2021-11-22 16:37:00|9715|9705|9717.3|9707.3|9718|9708|9714.8|9704.8|15
1637599030000|2021-11-22 16:37:10|9717|9707|9717|9707|9717.8|9707.8|9717|9707|6
1637599040000|2021-11-22 16:37:20|9716.8|9706.8|9716.5|9706.5|9718|9708|9715.8|9705.8|11
1637599050000|2021-11-22 16:37:30|9716.3|9706.3|9714.3|9704.3|9716.5|9706.5|9714.3|9704.3|5
1637599060000|2021-11-22 16:37:40|9714.5|9704.5|9720|9710|9720.8|9710.8|9714.5|9704.5|8
1637599070000|2021-11-22 16:37:50|9720.3|9710.3|9724.3|9714.3|9724.3|9714.3|9720.3|9710.3|13
1637599080000|2021-11-22 16:38:00|9724.8|9714.8|9723.3|9713.3|9726.3|9716.3|9722.8|9712.8|11
1637599090000|2021-11-22 16:38:10|9723|9713|9724.3|9714.3|9724.3|9714.3|9722.3|9712.3|11
1637599100000|2021-11-22 16:38:20|9724.5|9714.5|9728.8|9718.8|9728.8|9718.8|9724.5|9714.5|10
1637599110000|2021-11-22 16:38:30|9729.3|9719.3|9727.5|9717.5|9729.3|9719.3|9727.5|9717.5|13
1637599120000|2021-11-22 16:38:40|9727.8|9717.8|9729.3|9719.3|9729.3|9719.3|9726.5|9716.5|16
1637599130000|2021-11-22 16:38:50|9729|9719|9729|9719|9729.8|9719.8|9727.6|9717.6|17
1637599140000|2021-11-22 16:39:00|9729.3|9719.3|9726.3|9716.3|9729.5|9719.5|9725.8|9715.8|18
1637599150000|2021-11-22 16:39:10|9725.8|9715.8|9728.5|9718.5|9728.5|9718.5|9725.8|9715.8|13
1637599160000|2021-11-22 16:39:20|9728.8|9718.8|9728|9718|9729.5|9719.5|9727.8|9717.8|9
1637599170000|2021-11-22 16:39:30|9728.5|9718.5|9727.5|9717.5|9728.5|9718.5|9727|9717|10
1637599180000|2021-11-22 16:39:40|9727.8|9717.8|9728|9718|9728|9718|9727.8|9717.8|2
1637599190000|2021-11-22 16:39:50|9727.8|9717.8|9728|9718|9728|9718|9726.5|9716.5|14
1637599200000|2021-11-22 16:40:00|9727.8|9717.8|9728|9718|9728|9718|9726|9716|14
1637599210000|2021-11-22 16:40:10|9728.3|9718.3|9727.5|9717.5|9728.5|9718.5|9727.5|9717.5|11
1637599220000|2021-11-22 16:40:20|9727.8|9717.8|9725.8|9715.8|9728.5|9718.5|9725.8|9715.8|14
1637599230000|2021-11-22 16:40:30|9725.5|9715.5|9726|9716|9727|9717|9724.8|9714.8|16
1637599240000|2021-11-22 16:40:40|9726.5|9716.5|9726|9716|9726.8|9716.8|9725.8|9715.8|8
1637599250000|2021-11-22 16:40:50|9725.8|9715.8|9724|9714|9725.8|9715.8|9723.8|9713.8|7
1637599260000|2021-11-22 16:41:00|9723.8|9713.8|9722|9712|9724.8|9714.8|9722|9712|11
1637599270000|2021-11-22 16:41:10|9721.3|9711.3|9723|9713|9723.5|9713.5|9719.6|9709.6|13
1637599280000|2021-11-22 16:41:20|9722.8|9712.8|9722.3|9712.3|9722.8|9712.8|9721.8|9711.8|6
1637599290000|2021-11-22 16:41:30|9722.5|9712.5|9722.3|9712.3|9723|9713|9722.3|9712.3|6
1637599300000|2021-11-22 16:41:40|9721|9711|9719.3|9709.3|9721|9711|9718.5|9708.5|14
1637599310000|2021-11-22 16:41:50|9720|9710|9723.8|9713.8|9724.3|9714.3|9720|9710|14
1637599320000|2021-11-22 16:42:00|9723.5|9713.5|9720.5|9710.5|9723.5|9713.5|9720.3|9710.3|10
1637599330000|2021-11-22 16:42:10|9721.5|9711.5|9721|9711|9722.8|9712.8|9720.3|9710.3|12
1637599340000|2021-11-22 16:42:20|9721.3|9711.3|9722.8|9712.8|9723.5|9713.5|9721.3|9711.3|7
1637599350000|2021-11-22 16:42:30|9723.3|9713.3|9722.8|9712.8|9724|9714|9722.8|9712.8|11
1637599360000|2021-11-22 16:42:40|9722.5|9712.5|9716.5|9706.5|9724.8|9714.8|9715|9705|14
1637599370000|2021-11-22 16:42:50|9716|9706|9718|9708|9720|9710|9716|9706|23
1637599380000|2021-11-22 16:43:00|9717.5|9707.5|9721.3|9711.3|9722.5|9712.5|9716.3|9706.3|22
1637599390000|2021-11-22 16:43:10|9721.5|9711.5|9716.3|9706.3|9721.8|9711.8|9716.3|9706.3|11
1637599400000|2021-11-22 16:43:20|9716|9706|9720.3|9710.3|9720.3|9710.3|9716|9706|25
1637599410000|2021-11-22 16:43:30|9720.5|9710.5|9719|9709|9720.8|9710.8|9717.5|9707.5|24
1637599420000|2021-11-22 16:43:40|9719.5|9709.5|9720.8|9710.8|9721.8|9711.8|9718.5|9708.5|16
1637599430000|2021-11-22 16:43:50|9720.5|9710.5|9720.3|9710.3|9721.8|9711.8|9719.9|9709.9|30
1637599440000|2021-11-22 16:44:00|9720.5|9710.5|9720.5|9710.5|9720.8|9710.8|9719.3|9709.3|15
1637599450000|2021-11-22 16:44:10|9720|9710|9719.8|9709.8|9720.8|9710.8|9719.8|9709.8|15
1637599460000|2021-11-22 16:44:20|9720|9710|9720|9710|9720.5|9710.5|9717.5|9707.5|20
1637599470000|2021-11-22 16:44:30|9720.3|9710.3|9722|9712|9723|9713|9720|9710|10
1637599480000|2021-11-22 16:44:40|9722.3|9712.3|9722|9712|9722.5|9712.5|9722|9712|11
1637599490000|2021-11-22 16:44:50|9722.3|9712.3|9722.5|9712.5|9724|9714|9721.8|9711.8|13
1637599500000|2021-11-22 16:45:00|9722.3|9712.3|9723|9713|9723.3|9713.3|9721.3|9711.3|20
1637599510000|2021-11-22 16:45:10|9722.8|9712.8|9724.5|9714.5|9724.5|9714.5|9722.3|9712.3|9
1637599520000|2021-11-22 16:45:20|9725|9715|9726.3|9716.3|9726.5|9716.5|9724.5|9714.5|8
1637599530000|2021-11-22 16:45:30|9726|9716|9727.3|9717.3|9727.5|9717.5|9726|9716|11
1637599540000|2021-11-22 16:45:40|9727|9717|9728.3|9718.3|9728.5|9718.5|9727|9717|9
1637599550000|2021-11-22 16:45:50|9728.5|9718.5|9729.3|9719.3|9730.8|9720.8|9728|9718|18
1637599560000|2021-11-22 16:46:00|9729|9719|9728.8|9718.8|9729.5|9719.5|9728.8|9718.8|6
1637599570000|2021-11-22 16:46:10|9727.8|9717.8|9729.3|9719.3|9729.3|9719.3|9727.8|9717.8|8
1637599580000|2021-11-22 16:46:20|9729|9719|9729|9719|9729|9719|9728|9718|8
1637599590000|2021-11-22 16:46:30|9728.8|9718.8|9733.8|9723.8|9733.8|9723.8|9728.5|9718.5|13
1637599600000|2021-11-22 16:46:40|9734|9724|9731.5|9721.5|9734|9724|9730.5|9720.5|12
1637599610000|2021-11-22 16:46:50|9730.8|9720.8|9732.3|9722.3|9732.5|9722.5|9730.5|9720.5|11
1637599620000|2021-11-22 16:47:00|9732|9722|9733.3|9723.3|9734|9724|9731.8|9721.8|13
1637599630000|2021-11-22 16:47:10|9733.5|9723.5|9732.5|9722.5|9734|9724|9732.3|9722.3|10
1637599640000|2021-11-22 16:47:20|9732.3|9722.3|9734|9724|9734.5|9724.5|9732.3|9722.3|8
1637599650000|2021-11-22 16:47:30|9733.8|9723.8|9725.5|9715.5|9734.3|9724.3|9723.3|9713.3|17
1637599660000|2021-11-22 16:47:40|9725|9715|9728.3|9718.3|9728.5|9718.5|9724.3|9714.3|16
1637599670000|2021-11-22 16:47:50|9728.8|9718.8|9727.5|9717.5|9728.8|9718.8|9727|9717|14
1637599680000|2021-11-22 16:48:00|9727.3|9717.3|9732|9722|9732|9722|9726.3|9716.3|17
1637599690000|2021-11-22 16:48:10|9729.3|9719.3|9732.9|9722.9|9733|9723|9729.3|9719.3|13
1637599700000|2021-11-22 16:48:20|9733.1|9723.1|9731.3|9721.3|9733.5|9723.5|9730.3|9720.3|21
1637599710000|2021-11-22 16:48:30|9731|9721|9731.4|9721.4|9732.8|9722.8|9730.3|9720.3|21
1637599720000|2021-11-22 16:48:40|9729.1|9719.1|9732|9722|9732.5|9722.5|9729.1|9719.1|17
1637599730000|2021-11-22 16:48:50|9731.8|9721.8|9730.3|9720.3|9731.8|9721.8|9730|9720|14
1637599740000|2021-11-22 16:49:00|9730.8|9720.8|9733|9723|9733.3|9723.3|9729.8|9719.8|16
1637599750000|2021-11-22 16:49:10|9733.3|9723.3|9731.8|9721.8|9736.5|9726.5|9731.3|9721.3|19
1637599760000|2021-11-22 16:49:20|9731.5|9721.5|9730.5|9720.5|9732|9722|9729.5|9719.5|17
1637599770000|2021-11-22 16:49:30|9731|9721|9733.3|9723.3|9734.5|9724.5|9731|9721|16
1637599780000|2021-11-22 16:49:40|9733|9723|9733.3|9723.3|9733.8|9723.8|9732.5|9722.5|11
1637599790000|2021-11-22 16:49:50|9733.5|9723.5|9735.5|9725.5|9735.5|9725.5|9732.5|9722.5|25
1637599800000|2021-11-22 16:50:00|9735.8|9725.8|9734.3|9724.3|9735.8|9725.8|9733.8|9723.8|8
1637599810000|2021-11-22 16:50:10|9733.3|9723.3|9734.9|9724.9|9735.3|9725.3|9733.3|9723.3|6
1637599820000|2021-11-22 16:50:20|9734.5|9724.5|9730.5|9720.5|9734.5|9724.5|9730|9720|13
1637599830000|2021-11-22 16:50:30|9730.3|9720.3|9731|9721|9731.5|9721.5|9730.3|9720.3|14
1637599840000|2021-11-22 16:50:40|9731.5|9721.5|9733.5|9723.5|9734.5|9724.5|9731.5|9721.5|16
1637599850000|2021-11-22 16:50:50|9734|9724|9733.3|9723.3|9734.3|9724.3|9732.6|9722.6|18
1637599860000|2021-11-22 16:51:00|9733|9723|9732|9722|9733|9723|9731.3|9721.3|13
1637599870000|2021-11-22 16:51:10|9732.3|9722.3|9731.8|9721.8|9733.5|9723.5|9731.8|9721.8|14
1637599880000|2021-11-22 16:51:20|9732|9722|9730.3|9720.3|9732|9722|9730.3|9720.3|7
1637599890000|2021-11-22 16:51:30|9729.3|9719.3|9729.5|9719.5|9729.8|9719.8|9728.8|9718.8|12
1637599900000|2021-11-22 16:51:40|9729.3|9719.3|9730|9720|9730.3|9720.3|9729|9719|9
1637599910000|2021-11-22 16:51:50|9729.3|9719.3|9729.3|9719.3|9729.3|9719.3|9729|9719|3
1637599920000|2021-11-22 16:52:00|9729|9719|9731.3|9721.3|9731.3|9721.3|9728.5|9718.5|16
1637599930000|2021-11-22 16:52:10|9730.5|9720.5|9729|9719|9730.5|9720.5|9729|9719|6
1637599940000|2021-11-22 16:52:20|9728.8|9718.8|9729|9719|9729|9719|9728.8|9718.8|2
1637599950000|2021-11-22 16:52:30|9728.8|9718.8|9728.8|9718.8|9729.3|9719.3|9728.5|9718.5|12
1637599960000|2021-11-22 16:52:40|9729|9719|9729.8|9719.8|9729.8|9719.8|9728.8|9718.8|4
1637599970000|2021-11-22 16:52:50|9728.8|9718.8|9729.5|9719.5|9729.8|9719.8|9728|9718|11
1637599980000|2021-11-22 16:53:00|9729|9719|9729.3|9719.3|9729.8|9719.8|9728.8|9718.8|8
1637599990000|2021-11-22 16:53:10|9729.5|9719.5|9731.5|9721.5|9731.5|9721.5|9729|9719|14
1637600000000|2021-11-22 16:53:20|9731.8|9721.8|9729|9719|9731.8|9721.8|9729|9719|11
1637600010000|2021-11-22 16:53:30|9728.8|9718.8|9728|9718|9729.3|9719.3|9727.3|9717.3|17
1637600020000|2021-11-22 16:53:40|9727.8|9717.8|9724.8|9714.8|9727.8|9717.8|9724.8|9714.8|12
1637600030000|2021-11-22 16:53:50|9724|9714|9726.3|9716.3|9728.5|9718.5|9723.8|9713.8|22
1637600040000|2021-11-22 16:54:00|9727.1|9717.1|9728.3|9718.3|9729.9|9719.9|9727.1|9717.1|15
1637600050000|2021-11-22 16:54:10|9728|9718|9725.5|9715.5|9728.3|9718.3|9724.3|9714.3|23
1637600060000|2021-11-22 16:54:20|9724.8|9714.8|9725.8|9715.8|9725.8|9715.8|9724.5|9714.5|10
1637600070000|2021-11-22 16:54:30|9726.8|9716.8|9725.3|9715.3|9726.8|9716.8|9725.3|9715.3|10
1637600080000|2021-11-22 16:54:40|9725.8|9715.8|9724.5|9714.5|9727|9717|9722.8|9712.8|20
1637600090000|2021-11-22 16:54:50|9724.8|9714.8|9725.3|9715.3|9726.8|9716.8|9723.8|9713.8|17
1637600100000|2021-11-22 16:55:00|9725.5|9715.5|9725|9715|9726.5|9716.5|9725|9715|18
1637600110000|2021-11-22 16:55:10|9727|9717|9723.8|9713.8|9727|9717|9723.8|9713.8|19
1637600120000|2021-11-22 16:55:20|9724|9714|9722.8|9712.8|9724.5|9714.5|9722.8|9712.8|16
1637600130000|2021-11-22 16:55:30|9723|9713|9722|9712|9723|9713|9721.8|9711.8|11
1637600140000|2021-11-22 16:55:40|9722.3|9712.3|9720.8|9710.8|9722.3|9712.3|9720|9710|10
1637600150000|2021-11-22 16:55:50|9720.5|9710.5|9718.8|9708.8|9721|9711|9718.5|9708.5|14
1637600160000|2021-11-22 16:56:00|9719|9709|9718.8|9708.8|9719|9709|9718|9708|12
1637600170000|2021-11-22 16:56:10|9719|9709|9718.5|9708.5|9719|9709|9717.5|9707.5|14
1637600180000|2021-11-22 16:56:20|9717.5|9707.5|9717.3|9707.3|9717.8|9707.8|9716.8|9706.8|10
1637600190000|2021-11-22 16:56:30|9717|9707|9717.5|9707.5|9718|9708|9716.8|9706.8|7
1637600200000|2021-11-22 16:56:40|9717|9707|9717|9707|9717.3|9707.3|9716.8|9706.8|10
1637600210000|2021-11-22 16:56:50|9716.8|9706.8|9721.1|9711.1|9721.3|9711.3|9716|9706|13
1637600220000|2021-11-22 16:57:00|9721.4|9711.4|9722.3|9712.3|9723|9713|9721.4|9711.4|18
1637600230000|2021-11-22 16:57:10|9722|9712|9721.5|9711.5|9722.5|9712.5|9721.5|9711.5|10
1637600240000|2021-11-22 16:57:20|9721|9711|9718|9708|9721.5|9711.5|9717.3|9707.3|17
1637600250000|2021-11-22 16:57:30|9717.5|9707.5|9717.3|9707.3|9718.3|9708.3|9717.3|9707.3|13
1637600260000|2021-11-22 16:57:40|9717.5|9707.5|9717.8|9707.8|9718|9708|9717.5|9707.5|14
1637600270000|2021-11-22 16:57:50|9718|9708|9717.8|9707.8|9718.5|9708.5|9717.3|9707.3|17
1637600280000|2021-11-22 16:58:00|9718.3|9708.3|9718.3|9708.3|9720.8|9710.8|9718.3|9708.3|15
1637600290000|2021-11-22 16:58:10|9718|9708|9718.3|9708.3|9720.5|9710.5|9717.5|9707.5|26
1637600300000|2021-11-22 16:58:20|9719.8|9709.8|9718.3|9708.3|9721.3|9711.3|9718.3|9708.3|19
1637600310000|2021-11-22 16:58:30|9719|9709|9717.5|9707.5|9719.5|9709.5|9717|9707|26
1637600320000|2021-11-22 16:58:40|9717|9707|9718.3|9708.3|9719.8|9709.8|9717|9707|18
1637600330000|2021-11-22 16:58:50|9718.5|9708.5|9720|9710|9720.8|9710.8|9718.3|9708.3|15
1637600340000|2021-11-22 16:59:00|9719.8|9709.8|9718.5|9708.5|9720|9710|9717.5|9707.5|9
1637600350000|2021-11-22 16:59:10|9718.8|9708.8|9718.8|9708.8|9718.8|9708.8|9718.3|9708.3|4
1637600360000|2021-11-22 16:59:20|9719.8|9709.8|9718.8|9708.8|9721.3|9711.3|9718.8|9708.8|12
1637600370000|2021-11-22 16:59:30|9719.5|9709.5|9721|9711|9721|9711|9718.5|9708.5|15
1637600380000|2021-11-22 16:59:40|9720.8|9710.8|9722.3|9712.3|9722.8|9712.8|9720.3|9710.3|8
1637600390000|2021-11-22 16:59:50|9722.5|9712.5|9724.8|9714.8|9724.8|9714.8|9722.3|9712.3|12
1637600400000|2021-11-22 17:00:00|9724.5|9714.5|9720.8|9710.8|9725|9715|9720.8|9710.8|9
1637600410000|2021-11-22 17:00:10|9720|9710|9719.3|9709.3|9720.8|9710.8|9718|9708|16
1637600420000|2021-11-22 17:00:20|9719|9709|9720.5|9710.5|9720.5|9710.5|9718.8|9708.8|8
1637600430000|2021-11-22 17:00:30|9720.3|9710.3|9721.3|9711.3|9721.5|9711.5|9720|9710|15
1637600440000|2021-11-22 17:00:40|9721|9711|9722|9712|9723|9713|9720.3|9710.3|20
1637600450000|2021-11-22 17:00:50|9722.3|9712.3|9721.3|9711.3|9722.5|9712.5|9721.1|9711.1|11
1637600460000|2021-11-22 17:01:00|9720.8|9710.8|9719.5|9709.5|9721.8|9711.8|9719.5|9709.5|19
1637600470000|2021-11-22 17:01:10|9719.8|9709.8|9721.5|9711.5|9721.8|9711.8|9719.5|9709.5|7
1637600480000|2021-11-22 17:01:20|9721.3|9711.3|9719|9709|9721.3|9711.3|9718.8|9708.8|13
1637600490000|2021-11-22 17:01:30|9718.8|9708.8|9718.3|9708.3|9718.8|9708.8|9717.5|9707.5|7
1637600500000|2021-11-22 17:01:40|9717.8|9707.8|9717.3|9707.3|9717.8|9707.8|9717.3|9707.3|8
1637600510000|2021-11-22 17:01:50|9717|9707|9717|9707|9717.3|9707.3|9717|9707|11
1637600520000|2021-11-22 17:02:00|9716.3|9706.3|9716|9706|9717.3|9707.3|9715.3|9705.3|15
1637600530000|2021-11-22 17:02:10|9715|9705|9714|9704|9715|9705|9713|9703|10
1637600540000|2021-11-22 17:02:20|9713.8|9703.8|9709.3|9699.3|9713.8|9703.8|9709.3|9699.3|14
1637600550000|2021-11-22 17:02:30|9709.5|9699.5|9710.5|9700.5|9710.8|9700.8|9708.5|9698.5|15
1637600560000|2021-11-22 17:02:40|9711.5|9701.5|9709.8|9699.8|9711.8|9701.8|9709.8|9699.8|13
1637600570000|2021-11-22 17:02:50|9709.3|9699.3|9707.3|9697.3|9709.3|9699.3|9706.5|9696.5|7
1637600580000|2021-11-22 17:03:00|9707.5|9697.5|9710.8|9700.8|9711|9701|9707.5|9697.5|14
1637600590000|2021-11-22 17:03:10|9710.5|9700.5|9709.3|9699.3|9711|9701|9708|9698|14
1637600600000|2021-11-22 17:03:20|9709.5|9699.5|9710.3|9700.3|9711|9701|9709.3|9699.3|17
1637600610000|2021-11-22 17:03:30|9710|9700|9712.3|9702.3|9712.3|9702.3|9710|9700|5
1637600620000|2021-11-22 17:03:40|9712.5|9702.5|9713.3|9703.3|9713.3|9703.3|9712|9702|13
1637600630000|2021-11-22 17:03:50|9712|9702|9711.5|9701.5|9713|9703|9711|9701|18
1637600640000|2021-11-22 17:04:00|9709.3|9699.3|9712|9702|9712|9702|9709.3|9699.3|12
1637600650000|2021-11-22 17:04:10|9711|9701|9713|9703|9713.5|9703.5|9711|9701|9
1637600660000|2021-11-22 17:04:20|9713.3|9703.3|9713.3|9703.3|9714.5|9704.5|9712.8|9702.8|12
1637600670000|2021-11-22 17:04:30|9713|9703|9712.8|9702.8|9714.3|9704.3|9712.3|9702.3|12
1637600680000|2021-11-22 17:04:40|9713|9703|9713|9703|9714.3|9704.3|9712.3|9702.3|11
1637600690000|2021-11-22 17:04:50|9713.3|9703.3|9711.5|9701.5|9713.5|9703.5|9711.5|9701.5|11
1637600700000|2021-11-22 17:05:00|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|9710.8|9700.8|11
1637600710000|2021-11-22 17:05:10|9712|9702|9708.8|9698.8|9712.3|9702.3|9708.8|9698.8|10
1637600720000|2021-11-22 17:05:20|9709|9699|9709.8|9699.8|9709.8|9699.8|9709|9699|2
1637600730000|2021-11-22 17:05:30|9709.5|9699.5|9711.8|9701.8|9711.8|9701.8|9709.5|9699.5|7
1637600750000|2021-11-22 17:05:50|9711.5|9701.5|9711|9701|9711.5|9701.5|9711|9701|3
1637600760000|2021-11-22 17:06:00|9711.5|9701.5|9710.5|9700.5|9711.8|9701.8|9710.5|9700.5|6
1637600770000|2021-11-22 17:06:10|9711|9701|9712.8|9702.8|9713|9703|9711|9701|10
1637600780000|2021-11-22 17:06:20|9712.5|9702.5|9712.8|9702.8|9712.8|9702.8|9712.5|9702.5|4
1637600790000|2021-11-22 17:06:30|9713|9703|9712.8|9702.8|9713.5|9703.5|9712.8|9702.8|4
1637600800000|2021-11-22 17:06:40|9712.5|9702.5|9713|9703|9713|9703|9712|9702|8
1637600810000|2021-11-22 17:06:50|9713.3|9703.3|9713.3|9703.3|9714.8|9704.8|9713.3|9703.3|8
1637600820000|2021-11-22 17:07:00|9713.5|9703.5|9714.5|9704.5|9714.5|9704.5|9713.5|9703.5|4
1637600830000|2021-11-22 17:07:10|9714.8|9704.8|9712.5|9702.5|9714.8|9704.8|9712.5|9702.5|11
1637600840000|2021-11-22 17:07:20|9712.8|9702.8|9713|9703|9713.5|9703.5|9712.3|9702.3|12
1637600850000|2021-11-22 17:07:30|9713.5|9703.5|9712.5|9702.5|9713.5|9703.5|9712.5|9702.5|5
1637600860000|2021-11-22 17:07:40|9712.3|9702.3|9712.5|9702.5|9712.5|9702.5|9712.3|9702.3|6
1637600880000|2021-11-22 17:08:00|9712.3|9702.3|9713|9703|9713.8|9703.8|9712.3|9702.3|10
1637600890000|2021-11-22 17:08:10|9712.8|9702.8|9712.8|9702.8|9713|9703|9712.8|9702.8|5
1637600900000|2021-11-22 17:08:20|9712.5|9702.5|9712.5|9702.5|9712.8|9702.8|9712.5|9702.5|7
1637600910000|2021-11-22 17:08:30|9712.8|9702.8|9712|9702|9713|9703|9712|9702|10
1637600920000|2021-11-22 17:08:40|9711|9701|9710.3|9700.3|9711|9701|9710.3|9700.3|4
1637600930000|2021-11-22 17:08:50|9710|9700|9711.8|9701.8|9711.8|9701.8|9710|9700|4
1637600940000|2021-11-22 17:09:00|9712|9702|9712.8|9702.8|9713.3|9703.3|9712|9702|12
1637600950000|2021-11-22 17:09:10|9712.5|9702.5|9712.5|9702.5|9712.5|9702.5|9712.5|9702.5|1
1637600960000|2021-11-22 17:09:20|9712.3|9702.3|9711.8|9701.8|9712.3|9702.3|9710.8|9700.8|6
1637600970000|2021-11-22 17:09:30|9711.3|9701.3|9710.8|9700.8|9711.3|9701.3|9710.5|9700.5|8
1637600980000|2021-11-22 17:09:40|9710.3|9700.3|9708.5|9698.5|9710.3|9700.3|9707.8|9697.8|10
1637600990000|2021-11-22 17:09:50|9708.3|9698.3|9707.3|9697.3|9708.3|9698.3|9707.3|9697.3|3
1637601000000|2021-11-22 17:10:00|9707|9697|9706.8|9696.8|9707|9697|9705.8|9695.8|5
1637601010000|2021-11-22 17:10:10|9706.3|9696.3|9706.8|9696.8|9707.9|9697.9|9706.3|9696.3|8
1637601020000|2021-11-22 17:10:20|9706.3|9696.3|9706.3|9696.3|9707|9697|9706.3|9696.3|6
1637601030000|2021-11-22 17:10:30|9706.8|9696.8|9706.8|9696.8|9707|9697|9706.3|9696.3|13
1637601040000|2021-11-22 17:10:40|9707|9697|9706.5|9696.5|9707.1|9697.1|9706.5|9696.5|5
1637601050000|2021-11-22 17:10:50|9705.8|9695.8|9707|9697|9707.3|9697.3|9705.8|9695.8|6
1637601060000|2021-11-22 17:11:00|9707.5|9697.5|9707.5|9697.5|9708|9698|9707|9697|13
1637601070000|2021-11-22 17:11:10|9707.8|9697.8|9709.3|9699.3|9710.3|9700.3|9707.5|9697.5|10
1637601080000|2021-11-22 17:11:20|9708.8|9698.8|9709.9|9699.9|9710.5|9700.5|9708.8|9698.8|4
1637601090000|2021-11-22 17:11:30|9709.6|9699.6|9707.4|9697.4|9709.6|9699.6|9707.4|9697.4|3
1637601100000|2021-11-22 17:11:40|9707.1|9697.1|9703.5|9693.5|9707.1|9697.1|9703.3|9693.3|9
1637601110000|2021-11-22 17:11:50|9704.3|9694.3|9704.8|9694.8|9705.5|9695.5|9703.5|9693.5|15
1637601120000|2021-11-22 17:12:00|9705|9695|9704.3|9694.3|9705.3|9695.3|9703.8|9693.8|12
1637601130000|2021-11-22 17:12:10|9703.8|9693.8|9703|9693|9704.5|9694.5|9703|9693|7
1637601140000|2021-11-22 17:12:20|9702.5|9692.5|9705.8|9695.8|9705.8|9695.8|9701.3|9691.3|13
1637601150000|2021-11-22 17:12:30|9705.5|9695.5|9702.5|9692.5|9706.8|9696.8|9702.5|9692.5|14
1637601160000|2021-11-22 17:12:40|9702.8|9692.8|9703|9693|9703.3|9693.3|9701.5|9691.5|10
1637601170000|2021-11-22 17:12:50|9702.8|9692.8|9702|9692|9705|9695|9702|9692|13
1637601180000|2021-11-22 17:13:00|9702.3|9692.3|9701|9691|9703|9693|9701|9691|6
1637601190000|2021-11-22 17:13:10|9700.3|9690.3|9699.3|9689.3|9700.3|9690.3|9699.3|9689.3|10
1637601200000|2021-11-22 17:13:20|9699|9689|9701|9691|9702.8|9692.8|9697.8|9687.8|19
1637601210000|2021-11-22 17:13:30|9700.8|9690.8|9702|9692|9702.3|9692.3|9700.3|9690.3|10
1637601220000|2021-11-22 17:13:40|9702.5|9692.5|9701.8|9691.8|9703|9693|9701.5|9691.5|15
1637601230000|2021-11-22 17:13:50|9702|9692|9702|9692|9703|9693|9701.5|9691.5|12
1637601240000|2021-11-22 17:14:00|9701.8|9691.8|9701.8|9691.8|9702.8|9692.8|9701.5|9691.5|10
1637601260000|2021-11-22 17:14:20|9702|9692|9702|9692|9704|9694|9702|9692|7
1637601270000|2021-11-22 17:14:30|9700.9|9690.9|9700.9|9690.9|9700.9|9690.9|9700.9|9690.9|1
1637601280000|2021-11-22 17:14:40|9700.5|9690.5|9699.5|9689.5|9700.5|9690.5|9699.5|9689.5|3
1637601290000|2021-11-22 17:14:50|9699|9689|9698|9688|9699|9689|9698|9688|2
1637601300000|2021-11-22 17:15:00|9697.8|9687.8|9698|9688|9698|9688|9697.3|9687.3|4
1637601310000|2021-11-22 17:15:10|9697.8|9687.8|9701.5|9691.5|9701.5|9691.5|9697.8|9687.8|6
1637601320000|2021-11-22 17:15:20|9701|9691|9701|9691|9701.5|9691.5|9699.8|9689.8|10
1637601330000|2021-11-22 17:15:30|9700.8|9690.8|9701.3|9691.3|9701.3|9691.3|9700.5|9690.5|4
1637601340000|2021-11-22 17:15:40|9701.5|9691.5|9701.5|9691.5|9701.5|9691.5|9698.8|9688.8|10
1637601350000|2021-11-22 17:15:50|9701.3|9691.3|9701.5|9691.5|9701.5|9691.5|9700.5|9690.5|8
1637601360000|2021-11-22 17:16:00|9701.3|9691.3|9698.3|9688.3|9701.3|9691.3|9697.8|9687.8|13
1637601370000|2021-11-22 17:16:10|9698|9688|9696.8|9686.8|9698|9688|9695|9685|8
1637601380000|2021-11-22 17:16:20|9697|9687|9696.3|9686.3|9697|9687|9696.3|9686.3|4
1637601390000|2021-11-22 17:16:30|9694.8|9684.8|9694.3|9684.3|9694.8|9684.8|9694|9684|4
1637601400000|2021-11-22 17:16:40|9694.5|9684.5|9695.8|9685.8|9696.3|9686.3|9694.5|9684.5|4
1637601410000|2021-11-22 17:16:50|9696.8|9686.8|9700|9690|9700|9690|9696.8|9686.8|8
1637601420000|2021-11-22 17:17:00|9699.8|9689.8|9696.8|9686.8|9699.8|9689.8|9696|9686|8
1637601430000|2021-11-22 17:17:10|9697|9687|9697.8|9687.8|9700.5|9690.5|9697|9687|9
1637601440000|2021-11-22 17:17:20|9698|9688|9697.5|9687.5|9698.5|9688.5|9697.3|9687.3|17
1637601450000|2021-11-22 17:17:30|9697.8|9687.8|9695.8|9685.8|9697.8|9687.8|9695.8|9685.8|8
1637601460000|2021-11-22 17:17:40|9696|9686|9696|9686|9696.8|9686.8|9695.8|9685.8|10
1637601470000|2021-11-22 17:17:50|9696.3|9686.3|9696.8|9686.8|9696.8|9686.8|9696|9686|5
1637601480000|2021-11-22 17:18:00|9697.3|9687.3|9697.3|9687.3|9697.5|9687.5|9695.8|9685.8|11
1637601490000|2021-11-22 17:18:10|9697|9687|9699.3|9689.3|9699.3|9689.3|9696.8|9686.8|12
1637601500000|2021-11-22 17:18:20|9699.8|9689.8|9703.4|9693.4|9703.4|9693.4|9698.3|9688.3|12
1637601510000|2021-11-22 17:18:30|9703.1|9693.1|9703.5|9693.5|9703.5|9693.5|9703.1|9693.1|3
1637601520000|2021-11-22 17:18:40|9703.3|9693.3|9702.5|9692.5|9703.5|9693.5|9702.5|9692.5|4
1637601530000|2021-11-22 17:18:50|9703|9693|9705.6|9695.6|9705.8|9695.8|9702.3|9692.3|12
1637601540000|2021-11-22 17:19:00|9705.3|9695.3|9706|9696|9706|9696|9705.3|9695.3|8
1637601550000|2021-11-22 17:19:10|9705.8|9695.8|9702.8|9692.8|9705.8|9695.8|9702.3|9692.3|6
1637601560000|2021-11-22 17:19:20|9702.5|9692.5|9701.8|9691.8|9702.5|9692.5|9700|9690|13
1637601570000|2021-11-22 17:19:30|9701.5|9691.5|9703|9693|9703|9693|9701.3|9691.3|7
1637601580000|2021-11-22 17:19:40|9703.3|9693.3|9702.8|9692.8|9704.5|9694.5|9702.5|9692.5|8
1637601590000|2021-11-22 17:19:50|9703|9693|9704.3|9694.3|9704.5|9694.5|9703|9693|5
1637601600000|2021-11-22 17:20:00|9704.5|9694.5|9704.5|9694.5|9704.5|9694.5|9702.3|9692.3|17
1637601610000|2021-11-22 17:20:10|9704|9694|9704|9694|9704.5|9694.5|9702.8|9692.8|12
1637601620000|2021-11-22 17:20:20|9703.8|9693.8|9700.5|9690.5|9703.8|9693.8|9700.3|9690.3|13
1637601630000|2021-11-22 17:20:30|9700.8|9690.8|9703.3|9693.3|9703.3|9693.3|9700.8|9690.8|5
1637601640000|2021-11-22 17:20:40|9703|9693|9703|9693|9703.8|9693.8|9702.3|9692.3|11
1637601650000|2021-11-22 17:20:50|9702.8|9692.8|9702.3|9692.3|9702.8|9692.8|9701.5|9691.5|6
1637601660000|2021-11-22 17:21:00|9702|9692|9702|9692|9702|9692|9702|9692|1
1637601670000|2021-11-22 17:21:10|9702.3|9692.3|9705|9695|9705.3|9695.3|9702|9692|11
1637601680000|2021-11-22 17:21:20|9705.3|9695.3|9699.8|9689.8|9705.8|9695.8|9699.8|9689.8|17
1637601690000|2021-11-22 17:21:30|9700|9690|9701.3|9691.3|9702|9692|9699.5|9689.5|21
1637601700000|2021-11-22 17:21:40|9701.5|9691.5|9704.3|9694.3|9704.3|9694.3|9701.5|9691.5|16
1637601710000|2021-11-22 17:21:50|9704|9694|9701.3|9691.3|9704|9694|9701.3|9691.3|7
1637601720000|2021-11-22 17:22:00|9700.8|9690.8|9701|9691|9702|9692|9700.3|9690.3|19
1637601730000|2021-11-22 17:22:10|9701.3|9691.3|9699.8|9689.8|9702|9692|9699.8|9689.8|6
1637601740000|2021-11-22 17:22:20|9700|9690|9700.8|9690.8|9701|9691|9699.8|9689.8|8
1637601750000|2021-11-22 17:22:30|9701|9691|9701|9691|9701.5|9691.5|9701|9691|5
1637601760000|2021-11-22 17:22:40|9700.8|9690.8|9704|9694|9704|9694|9700.5|9690.5|4
1637601770000|2021-11-22 17:22:50|9703.8|9693.8|9704.1|9694.1|9704.1|9694.1|9703.8|9693.8|2
1637601780000|2021-11-22 17:23:00|9704.5|9694.5|9708.3|9698.3|9708.8|9698.8|9704.5|9694.5|13
1637601790000|2021-11-22 17:23:10|9708.5|9698.5|9710.3|9700.3|9710.8|9700.8|9708.3|9698.3|11
1637601800000|2021-11-22 17:23:20|9710|9700|9710|9700|9710|9700|9709|9699|6
1637601810000|2021-11-22 17:23:30|9709.8|9699.8|9709.5|9699.5|9709.8|9699.8|9709|9699|6
1637601820000|2021-11-22 17:23:40|9709.8|9699.8|9710|9700|9710.5|9700.5|9709.8|9699.8|4
1637601830000|2021-11-22 17:23:50|9710.5|9700.5|9711.3|9701.3|9711.3|9701.3|9710.5|9700.5|7
1637601840000|2021-11-22 17:24:00|9711.5|9701.5|9712.3|9702.3|9712.5|9702.5|9709|9699|12
1637601850000|2021-11-22 17:24:10|9712|9702|9710.3|9700.3|9712|9702|9710|9700|9
1637601860000|2021-11-22 17:24:20|9710|9700|9706|9696|9710|9700|9706|9696|9
1637601870000|2021-11-22 17:24:30|9707.3|9697.3|9710.6|9700.6|9710.6|9700.6|9707.3|9697.3|4
1637601880000|2021-11-22 17:24:40|9710.9|9700.9|9713|9703|9713.8|9703.8|9710.8|9700.8|14
1637601890000|2021-11-22 17:24:50|9712.8|9702.8|9713.8|9703.8|9713.8|9703.8|9712.8|9702.8|7
1637601900000|2021-11-22 17:25:00|9714|9704|9712.5|9702.5|9714|9704|9712|9702|13
1637601910000|2021-11-22 17:25:10|9712|9702|9711.3|9701.3|9712.5|9702.5|9711.3|9701.3|7
1637601930000|2021-11-22 17:25:30|9711|9701|9713|9703|9713|9703|9711|9701|3
1637601950000|2021-11-22 17:25:50|9715|9705|9715|9705|9715|9705|9714.5|9704.5|4
1637601960000|2021-11-22 17:26:00|9716.5|9706.5|9714.8|9704.8|9716.5|9706.5|9713.8|9703.8|11
1637601970000|2021-11-22 17:26:10|9714.3|9704.3|9711.3|9701.3|9714.8|9704.8|9711.3|9701.3|14
1637601980000|2021-11-22 17:26:20|9711.8|9701.8|9711.5|9701.5|9712.5|9702.5|9710.8|9700.8|17
1637601990000|2021-11-22 17:26:30|9711.8|9701.8|9711.5|9701.5|9712.8|9702.8|9710.8|9700.8|11
1637602000000|2021-11-22 17:26:40|9711.3|9701.3|9711.5|9701.5|9711.5|9701.5|9710.8|9700.8|12
1637602010000|2021-11-22 17:26:50|9711|9701|9709|9699|9711.5|9701.5|9709|9699|10
1637602020000|2021-11-22 17:27:00|9709.3|9699.3|9710.8|9700.8|9711.5|9701.5|9709.3|9699.3|8
1637602030000|2021-11-22 17:27:10|9711|9701|9711.5|9701.5|9711.5|9701.5|9711|9701|2
1637602040000|2021-11-22 17:27:20|9711.3|9701.3|9708|9698|9711.3|9701.3|9707.8|9697.8|9
1637602050000|2021-11-22 17:27:30|9708.3|9698.3|9708.8|9698.8|9710|9700|9708|9698|21
1637602060000|2021-11-22 17:27:40|9708.5|9698.5|9708.8|9698.8|9709|9699|9708.3|9698.3|8
1637602070000|2021-11-22 17:27:50|9709|9699|9707.8|9697.8|9709|9699|9707.8|9697.8|9
1637602080000|2021-11-22 17:28:00|9707.5|9697.5|9703.3|9693.3|9707.5|9697.5|9703.3|9693.3|11
1637602090000|2021-11-22 17:28:10|9704|9694|9703.5|9693.5|9706|9696|9703.5|9693.5|8
1637602100000|2021-11-22 17:28:20|9703.3|9693.3|9703|9693|9703.5|9693.5|9701.5|9691.5|16
1637602110000|2021-11-22 17:28:30|9703.3|9693.3|9702.5|9692.5|9704.8|9694.8|9702.5|9692.5|10
1637602120000|2021-11-22 17:28:40|9702.8|9692.8|9702.5|9692.5|9703.3|9693.3|9702.5|9692.5|4
1637602130000|2021-11-22 17:28:50|9703|9693|9702.5|9692.5|9703.5|9693.5|9702.5|9692.5|9
1637602140000|2021-11-22 17:29:00|9702.3|9692.3|9701.3|9691.3|9702.3|9692.3|9700.8|9690.8|13
1637602150000|2021-11-22 17:29:10|9701.5|9691.5|9704.3|9694.3|9705.3|9695.3|9701.5|9691.5|13
1637602160000|2021-11-22 17:29:20|9704.5|9694.5|9706.5|9696.5|9706.5|9696.5|9704.5|9694.5|10
1637602170000|2021-11-22 17:29:30|9706.3|9696.3|9707.8|9697.8|9707.8|9697.8|9706.3|9696.3|7
1637602180000|2021-11-22 17:29:40|9707.3|9697.3|9706.8|9696.8|9707.3|9697.3|9706.3|9696.3|5
1637602190000|2021-11-22 17:29:50|9707|9697|9708|9698|9708|9698|9707|9697|5
1637602200000|2021-11-22 17:30:00|9707.8|9697.8|9706|9696|9709|9699|9705.5|9695.5|14
1637602210000|2021-11-22 17:30:10|9705.8|9695.8|9708.3|9698.3|9708.8|9698.8|9705.5|9695.5|11
1637602220000|2021-11-22 17:30:20|9708.8|9698.8|9708|9698|9708.8|9698.8|9708|9698|7
1637602230000|2021-11-22 17:30:30|9707.8|9697.8|9706.5|9696.5|9708.3|9698.3|9705.5|9695.5|12
1637602240000|2021-11-22 17:30:40|9706.3|9696.3|9706|9696|9706.8|9696.8|9705.5|9695.5|10
1637602250000|2021-11-22 17:30:50|9706.8|9696.8|9707.5|9697.5|9708|9698|9706.3|9696.3|10
1637602260000|2021-11-22 17:31:00|9707.3|9697.3|9710|9700|9711.3|9701.3|9707.3|9697.3|16
1637602270000|2021-11-22 17:31:10|9709.8|9699.8|9708|9698|9710|9700|9708|9698|7
1637602280000|2021-11-22 17:31:20|9707.8|9697.8|9706.8|9696.8|9707.8|9697.8|9705.8|9695.8|8
1637602290000|2021-11-22 17:31:30|9706.5|9696.5|9707|9697|9707|9697|9706.3|9696.3|8
1637602300000|2021-11-22 17:31:40|9706.8|9696.8|9707|9697|9707|9697|9706.3|9696.3|4
1637602310000|2021-11-22 17:31:50|9707.3|9697.3|9707|9697|9707.3|9697.3|9707|9697|2
1637602320000|2021-11-22 17:32:00|9707.3|9697.3|9709.8|9699.8|9710.3|9700.3|9707.3|9697.3|7
1637602330000|2021-11-22 17:32:10|9709|9699|9709|9699|9710.5|9700.5|9709|9699|14
1637602340000|2021-11-22 17:32:20|9708.8|9698.8|9707.8|9697.8|9708.8|9698.8|9707.8|9697.8|4
1637602350000|2021-11-22 17:32:30|9708|9698|9708|9698|9709|9699|9708|9698|8
1637602360000|2021-11-22 17:32:40|9707.5|9697.5|9710.3|9700.3|9710.3|9700.3|9707.5|9697.5|7
1637602370000|2021-11-22 17:32:50|9710|9700|9709|9699|9710|9700|9709|9699|3
1637602380000|2021-11-22 17:33:00|9708.8|9698.8|9706.5|9696.5|9708.8|9698.8|9706.5|9696.5|7
1637602390000|2021-11-22 17:33:10|9706.8|9696.8|9708.3|9698.3|9708.3|9698.3|9706.8|9696.8|6
1637602400000|2021-11-22 17:33:20|9707.8|9697.8|9707.8|9697.8|9707.8|9697.8|9707.8|9697.8|1
1637602410000|2021-11-22 17:33:30|9709|9699|9709.1|9699.1|9709.1|9699.1|9709|9699|2
1637602420000|2021-11-22 17:33:40|9709.6|9699.6|9710.8|9700.8|9710.8|9700.8|9709.6|9699.6|6
1637602430000|2021-11-22 17:33:50|9711|9701|9711.3|9701.3|9711.8|9701.8|9711|9701|5
1637602440000|2021-11-22 17:34:00|9711|9701|9710.3|9700.3|9711|9701|9709.8|9699.8|7
1637602450000|2021-11-22 17:34:10|9710.5|9700.5|9708.8|9698.8|9710.5|9700.5|9708.8|9698.8|4
1637602460000|2021-11-22 17:34:20|9711.3|9701.3|9711.3|9701.3|9711.5|9701.5|9711.3|9701.3|3
1637602470000|2021-11-22 17:34:30|9711|9701|9709.5|9699.5|9711|9701|9709|9699|7
1637602480000|2021-11-22 17:34:40|9709.8|9699.8|9711.3|9701.3|9711.5|9701.5|9709.8|9699.8|8
1637602490000|2021-11-22 17:34:50|9711.5|9701.5|9710.3|9700.3|9711.5|9701.5|9710|9700|9
1637602500000|2021-11-22 17:35:00|9710|9700|9711.5|9701.5|9711.5|9701.5|9710|9700|11
1637602510000|2021-11-22 17:35:10|9711.3|9701.3|9712.3|9702.3|9712.3|9702.3|9710.8|9700.8|12
1637602520000|2021-11-22 17:35:20|9712|9702|9712.3|9702.3|9712.3|9702.3|9711.3|9701.3|6
1637602530000|2021-11-22 17:35:30|9712.5|9702.5|9714.3|9704.3|9714.3|9704.3|9711.8|9701.8|6
1637602540000|2021-11-22 17:35:40|9714.5|9704.5|9713.5|9703.5|9715.3|9705.3|9713|9703|9
1637602550000|2021-11-22 17:35:50|9713.3|9703.3|9714|9704|9715|9705|9713.3|9703.3|9
1637602560000|2021-11-22 17:36:00|9713.8|9703.8|9715.8|9705.8|9716.3|9706.3|9713.3|9703.3|8
1637602570000|2021-11-22 17:36:10|9715.3|9705.3|9715.5|9705.5|9715.5|9705.5|9715.3|9705.3|2
1637602580000|2021-11-22 17:36:20|9715.8|9705.8|9716.4|9706.4|9717.3|9707.3|9715.8|9705.8|9
1637602590000|2021-11-22 17:36:30|9716.3|9706.3|9715.5|9705.5|9716.5|9706.5|9715.5|9705.5|3
1637602600000|2021-11-22 17:36:40|9715.1|9705.1|9714.8|9704.8|9715.5|9705.5|9714.8|9704.8|8
1637602610000|2021-11-22 17:36:50|9714|9704|9712.5|9702.5|9714|9704|9711.3|9701.3|14
1637602620000|2021-11-22 17:37:00|9713.5|9703.5|9716|9706|9716|9706|9713.5|9703.5|5
1637602630000|2021-11-22 17:37:10|9716.3|9706.3|9716.3|9706.3|9716.5|9706.5|9716.3|9706.3|3
1637602640000|2021-11-22 17:37:20|9716.5|9706.5|9716.5|9706.5|9717.3|9707.3|9716.5|9706.5|9
1637602650000|2021-11-22 17:37:30|9716.3|9706.3|9717.3|9707.3|9717.8|9707.8|9716.3|9706.3|5
1637602660000|2021-11-22 17:37:40|9717|9707|9717.8|9707.8|9717.8|9707.8|9716.5|9706.5|7
1637602670000|2021-11-22 17:37:50|9717|9707|9717|9707|9717|9707|9717|9707|1
1637602680000|2021-11-22 17:38:00|9716.8|9706.8|9717.3|9707.3|9717.3|9707.3|9716.5|9706.5|4
1637602690000|2021-11-22 17:38:10|9718.3|9708.3|9718.8|9708.8|9719|9709|9718.3|9708.3|3
1637602700000|2021-11-22 17:38:20|9718.5|9708.5|9718|9708|9718.8|9708.8|9717.8|9707.8|7
1637602710000|2021-11-22 17:38:30|9718.3|9708.3|9716.8|9706.8|9718.3|9708.3|9716.5|9706.5|4
1637602720000|2021-11-22 17:38:40|9717.3|9707.3|9718.3|9708.3|9719|9709|9717.3|9707.3|4
1637602730000|2021-11-22 17:38:50|9718|9708|9717.5|9707.5|9718|9708|9717.3|9707.3|5
1637602740000|2021-11-22 17:39:00|9717|9707|9716.5|9706.5|9717|9707|9716.5|9706.5|4
1637602750000|2021-11-22 17:39:10|9716.3|9706.3|9716.3|9706.3|9716.3|9706.3|9713.5|9703.5|9
1637602760000|2021-11-22 17:39:20|9716.5|9706.5|9717|9707|9717|9707|9716.5|9706.5|3
1637602770000|2021-11-22 17:39:30|9717.5|9707.5|9717.5|9707.5|9718.3|9708.3|9717.5|9707.5|5
1637602780000|2021-11-22 17:39:40|9717|9707|9719.1|9709.1|9719.1|9709.1|9717|9707|7
1637602790000|2021-11-22 17:39:50|9719|9709|9719|9709|9719.3|9709.3|9719|9709|5
1637602800000|2021-11-22 17:40:00|9719.3|9709.3|9719.5|9709.5|9719.5|9709.5|9719.3|9709.3|2
1637602810000|2021-11-22 17:40:10|9719|9709|9719.5|9709.5|9720|9710|9718.8|9708.8|7
1637602820000|2021-11-22 17:40:20|9720|9710|9719.8|9709.8|9720.8|9710.8|9719.8|9709.8|5
1637602830000|2021-11-22 17:40:30|9720|9710|9718.8|9708.8|9720|9710|9718.8|9708.8|8
1637602840000|2021-11-22 17:40:40|9718.3|9708.3|9719.5|9709.5|9719.8|9709.8|9718.3|9708.3|6
1637602860000|2021-11-22 17:41:00|9720|9710|9720.8|9710.8|9721.3|9711.3|9720|9710|5
1637602870000|2021-11-22 17:41:10|9720.5|9710.5|9720.3|9710.3|9720.8|9710.8|9720.3|9710.3|3
1637602880000|2021-11-22 17:41:20|9720|9710|9719|9709|9720|9710|9719|9709|3
1637602890000|2021-11-22 17:41:30|9719.3|9709.3|9719.3|9709.3|9719.3|9709.3|9719|9709|3
1637602900000|2021-11-22 17:41:40|9719.5|9709.5|9720.3|9710.3|9720.3|9710.3|9719.3|9709.3|7
1637602910000|2021-11-22 17:41:50|9720.5|9710.5|9720.8|9710.8|9721.5|9711.5|9720.5|9710.5|7
1637602920000|2021-11-22 17:42:00|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|1
1637602930000|2021-11-22 17:42:10|9719.8|9709.8|9721.5|9711.5|9721.5|9711.5|9719.5|9709.5|8
1637602940000|2021-11-22 17:42:20|9722|9712|9722.3|9712.3|9722.5|9712.5|9722|9712|7
1637602950000|2021-11-22 17:42:30|9722.5|9712.5|9722.3|9712.3|9722.5|9712.5|9722.3|9712.3|2
1637602960000|2021-11-22 17:42:40|9722|9712|9722|9712|9722|9712|9721.8|9711.8|3
1637602980000|2021-11-22 17:43:00|9721.8|9711.8|9722.3|9712.3|9722.3|9712.3|9721.8|9711.8|3
1637602990000|2021-11-22 17:43:10|9722.8|9712.8|9721.8|9711.8|9722.8|9712.8|9721.3|9711.3|4
1637603000000|2021-11-22 17:43:20|9721.5|9711.5|9720.8|9710.8|9722.8|9712.8|9720.5|9710.5|9
1637603010000|2021-11-22 17:43:30|9720.5|9710.5|9721.8|9711.8|9721.8|9711.8|9720.3|9710.3|8
1637603020000|2021-11-22 17:43:40|9721.5|9711.5|9722|9712|9722|9712|9721|9711|5
1637603040000|2021-11-22 17:44:00|9722.3|9712.3|9722.5|9712.5|9723.3|9713.3|9722.3|9712.3|4
1637603050000|2021-11-22 17:44:10|9722.8|9712.8|9723.8|9713.8|9723.8|9713.8|9722.8|9712.8|2
1637603060000|2021-11-22 17:44:20|9724|9714|9727.8|9717.8|9727.8|9717.8|9724|9714|7
1637603070000|2021-11-22 17:44:30|9727.5|9717.5|9727.5|9717.5|9728|9718|9727.3|9717.3|7
1637603080000|2021-11-22 17:44:40|9727.8|9717.8|9727|9717|9728|9718|9727|9717|8
1637603090000|2021-11-22 17:44:50|9725.5|9715.5|9727.5|9717.5|9728.5|9718.5|9725.5|9715.5|5
1637603100000|2021-11-22 17:45:00|9726|9716|9727.3|9717.3|9727.3|9717.3|9726|9716|8
1637603110000|2021-11-22 17:45:10|9727|9717|9725.8|9715.8|9727|9717|9725.8|9715.8|10
1637603120000|2021-11-22 17:45:20|9726.3|9716.3|9726.8|9716.8|9727.3|9717.3|9726|9716|8
1637603130000|2021-11-22 17:45:30|9726.3|9716.3|9726.8|9716.8|9726.8|9716.8|9725.8|9715.8|7
1637603140000|2021-11-22 17:45:40|9726.5|9716.5|9726.8|9716.8|9727.3|9717.3|9726|9716|7
1637603150000|2021-11-22 17:45:50|9726.5|9716.5|9725.8|9715.8|9726.5|9716.5|9725.8|9715.8|2
1637603160000|2021-11-22 17:46:00|9726.3|9716.3|9723|9713|9727|9717|9722.5|9712.5|11
1637603170000|2021-11-22 17:46:10|9723.3|9713.3|9722.3|9712.3|9723.3|9713.3|9722.3|9712.3|2
1637603180000|2021-11-22 17:46:20|9722.5|9712.5|9722.5|9712.5|9723.3|9713.3|9721.8|9711.8|8
1637603190000|2021-11-22 17:46:30|9721.5|9711.5|9722.8|9712.8|9722.8|9712.8|9721.3|9711.3|10
1637603200000|2021-11-22 17:46:40|9722.5|9712.5|9722.5|9712.5|9722.8|9712.8|9722.3|9712.3|4
1637603210000|2021-11-22 17:46:50|9722.3|9712.3|9722.8|9712.8|9723|9713|9722.3|9712.3|5
1637603220000|2021-11-22 17:47:00|9723.3|9713.3|9722.3|9712.3|9723.8|9713.8|9722|9712|8
1637603230000|2021-11-22 17:47:10|9722|9712|9720.5|9710.5|9722|9712|9720.3|9710.3|8
1637603240000|2021-11-22 17:47:20|9720|9710|9718.3|9708.3|9720.3|9710.3|9717.3|9707.3|12
1637603250000|2021-11-22 17:47:30|9718.5|9708.5|9721.8|9711.8|9721.8|9711.8|9718.5|9708.5|4
1637603260000|2021-11-22 17:47:40|9721.5|9711.5|9723|9713|9723|9713|9721.5|9711.5|12
1637603270000|2021-11-22 17:47:50|9722.8|9712.8|9723.3|9713.3|9723.3|9713.3|9722.5|9712.5|9
1637603280000|2021-11-22 17:48:00|9723|9713|9722.3|9712.3|9723.3|9713.3|9722|9712|6
1637603290000|2021-11-22 17:48:10|9722|9712|9720.3|9710.3|9722.3|9712.3|9720|9710|13
1637603300000|2021-11-22 17:48:20|9720.5|9710.5|9719|9709|9720.5|9710.5|9717.8|9707.8|8
1637603310000|2021-11-22 17:48:30|9718.8|9708.8|9719.3|9709.3|9719.3|9709.3|9718.3|9708.3|6
1637603320000|2021-11-22 17:48:40|9719|9709|9719|9709|9719|9709|9719|9709|1
1637603330000|2021-11-22 17:48:50|9718.5|9708.5|9718.5|9708.5|9718.5|9708.5|9718.3|9708.3|3
1637603340000|2021-11-22 17:49:00|9718.8|9708.8|9717|9707|9718.8|9708.8|9715.3|9705.3|8
1637603350000|2021-11-22 17:49:10|9717.3|9707.3|9717|9707|9717.8|9707.8|9717|9707|7
1637603360000|2021-11-22 17:49:20|9716.8|9706.8|9716.3|9706.3|9716.8|9706.8|9716.3|9706.3|2
1637603380000|2021-11-22 17:49:40|9716|9706|9715|9705|9716.3|9706.3|9713|9703|8
1637603390000|2021-11-22 17:49:50|9714.8|9704.8|9713.8|9703.8|9714.8|9704.8|9713.8|9703.8|6
1637603400000|2021-11-22 17:50:00|9713|9703|9716.8|9706.8|9716.8|9706.8|9713|9703|14
1637603410000|2021-11-22 17:50:10|9717|9707|9716.5|9706.5|9718|9708|9716.5|9706.5|13
1637603420000|2021-11-22 17:50:20|9716.3|9706.3|9714|9704|9716.3|9706.3|9714|9704|7
1637603430000|2021-11-22 17:50:30|9713.8|9703.8|9711.5|9701.5|9713.8|9703.8|9711.5|9701.5|3
1637603440000|2021-11-22 17:50:40|9711.8|9701.8|9712.5|9702.5|9712.5|9702.5|9711.8|9701.8|5
1637603450000|2021-11-22 17:50:50|9712.3|9702.3|9712.3|9702.3|9712.8|9702.8|9712.3|9702.3|5
1637603460000|2021-11-22 17:51:00|9712|9702|9714|9704|9714.5|9704.5|9711.3|9701.3|13
1637603470000|2021-11-22 17:51:10|9713.3|9703.3|9712.8|9702.8|9713.8|9703.8|9712|9702|9
1637603480000|2021-11-22 17:51:20|9713.3|9703.3|9712.3|9702.3|9713.3|9703.3|9712.3|9702.3|5
1637603490000|2021-11-22 17:51:30|9711.5|9701.5|9711|9701|9711.5|9701.5|9710.3|9700.3|8
1637603500000|2021-11-22 17:51:40|9710.8|9700.8|9711.8|9701.8|9712|9702|9710.8|9700.8|4
1637603510000|2021-11-22 17:51:50|9712|9702|9713|9703|9713|9703|9712|9702|6
1637603520000|2021-11-22 17:52:00|9712.8|9702.8|9713.5|9703.5|9713.5|9703.5|9712.8|9702.8|6
1637603530000|2021-11-22 17:52:10|9713.3|9703.3|9711.8|9701.8|9713.5|9703.5|9710.8|9700.8|14
1637603540000|2021-11-22 17:52:20|9710.5|9700.5|9710.3|9700.3|9711.3|9701.3|9710.3|9700.3|6
1637603550000|2021-11-22 17:52:30|9709.8|9699.8|9709.8|9699.8|9710|9700|9709.3|9699.3|6
1637603560000|2021-11-22 17:52:40|9710|9700|9712.3|9702.3|9712.5|9702.5|9710|9700|13
1637603570000|2021-11-22 17:52:50|9712|9702|9711.3|9701.3|9712.3|9702.3|9710.8|9700.8|7
1637603580000|2021-11-22 17:53:00|9711|9701|9710.5|9700.5|9712|9702|9710.3|9700.3|8
1637603590000|2021-11-22 17:53:10|9710.8|9700.8|9710.8|9700.8|9712.3|9702.3|9710.8|9700.8|8
1637603600000|2021-11-22 17:53:20|9711|9701|9709.8|9699.8|9711.5|9701.5|9709.8|9699.8|8
1637603610000|2021-11-22 17:53:30|9709.5|9699.5|9709|9699|9710.3|9700.3|9709|9699|6
1637603620000|2021-11-22 17:53:40|9709.3|9699.3|9710.3|9700.3|9710.8|9700.8|9709.3|9699.3|6
1637603630000|2021-11-22 17:53:50|9710.5|9700.5|9712.3|9702.3|9712.3|9702.3|9710.5|9700.5|6
1637603640000|2021-11-22 17:54:00|9712|9702|9710.8|9700.8|9712|9702|9709.8|9699.8|9
1637603650000|2021-11-22 17:54:10|9710.3|9700.3|9710.8|9700.8|9710.8|9700.8|9709.8|9699.8|8
1637603660000|2021-11-22 17:54:20|9710.5|9700.5|9710.8|9700.8|9711|9701|9710.5|9700.5|8
1637603670000|2021-11-22 17:54:30|9711|9701|9712.8|9702.8|9713.3|9703.3|9710.8|9700.8|12
1637603680000|2021-11-22 17:54:40|9713.3|9703.3|9710.8|9700.8|9713.3|9703.3|9710.3|9700.3|7
1637603690000|2021-11-22 17:54:50|9711|9701|9711.3|9701.3|9711.5|9701.5|9711|9701|8
1637603700000|2021-11-22 17:55:00|9711.5|9701.5|9712.4|9702.4|9712.5|9702.5|9711.3|9701.3|15
1637603710000|2021-11-22 17:55:10|9712.6|9702.6|9715.4|9705.4|9715.4|9705.4|9712.6|9702.6|6
1637603720000|2021-11-22 17:55:20|9715.1|9705.1|9711.6|9701.6|9716.4|9706.4|9711.6|9701.6|15
1637603730000|2021-11-22 17:55:30|9710.6|9700.6|9710.6|9700.6|9711.6|9701.6|9709.6|9699.6|7
1637603740000|2021-11-22 17:55:40|9710.9|9700.9|9710.9|9700.9|9711.1|9701.1|9710.6|9700.6|10
1637603750000|2021-11-22 17:55:50|9710.6|9700.6|9709.9|9699.9|9710.6|9700.6|9709.9|9699.9|4
1637603760000|2021-11-22 17:56:00|9709.6|9699.6|9710.4|9700.4|9710.4|9700.4|9709.1|9699.1|14
1637603770000|2021-11-22 17:56:10|9710.1|9700.1|9711.4|9701.4|9711.4|9701.4|9709.1|9699.1|8
1637603780000|2021-11-22 17:56:20|9710.9|9700.9|9710.1|9700.1|9710.9|9700.9|9709.9|9699.9|5
1637603790000|2021-11-22 17:56:30|9709.9|9699.9|9708.9|9698.9|9710.1|9700.1|9708.4|9698.4|9
1637603800000|2021-11-22 17:56:40|9708.6|9698.6|9706.9|9696.9|9708.6|9698.6|9706.1|9696.1|11
1637603810000|2021-11-22 17:56:50|9706.4|9696.4|9707.6|9697.6|9707.9|9697.9|9706.1|9696.1|6
1637603820000|2021-11-22 17:57:00|9707.4|9697.4|9707.9|9697.9|9708.4|9698.4|9703.4|9693.4|20
1637603830000|2021-11-22 17:57:10|9705.5|9695.5|9707.1|9697.1|9707.1|9697.1|9704.1|9694.1|11
1637603840000|2021-11-22 17:57:20|9706.6|9696.6|9702.9|9692.9|9707.1|9697.1|9702.9|9692.9|11
1637603850000|2021-11-22 17:57:30|9702.6|9692.6|9700.1|9690.1|9702.6|9692.6|9700.1|9690.1|10
1637603860000|2021-11-22 17:57:40|9700.4|9690.4|9699.4|9689.4|9701.4|9691.4|9699.1|9689.1|12
1637603870000|2021-11-22 17:57:50|9699.6|9689.6|9702.6|9692.6|9702.9|9692.9|9698.9|9688.9|15
1637603880000|2021-11-22 17:58:00|9702.4|9692.4|9697.4|9687.4|9702.4|9692.4|9697.4|9687.4|18
1637603890000|2021-11-22 17:58:10|9696.9|9686.9|9695.9|9685.9|9696.9|9686.9|9694.6|9684.6|7
1637603900000|2021-11-22 17:58:20|9696.6|9686.6|9696.9|9686.9|9699.1|9689.1|9696.1|9686.1|17
1637603910000|2021-11-22 17:58:30|9697.1|9687.1|9693.9|9683.9|9697.1|9687.1|9693.6|9683.6|12
1637603920000|2021-11-22 17:58:40|9693.1|9683.1|9690.1|9680.1|9694.1|9684.1|9690.1|9680.1|12
1637603930000|2021-11-22 17:58:50|9690.6|9680.6|9695.6|9685.6|9695.6|9685.6|9690.1|9680.1|10
1637603940000|2021-11-22 17:59:00|9693.4|9683.4|9695.1|9685.1|9698.6|9688.6|9691.9|9681.9|26
1637603950000|2021-11-22 17:59:10|9695.6|9685.6|9695.6|9685.6|9696.6|9686.6|9694.4|9684.4|21
1637603960000|2021-11-22 17:59:20|9695.4|9685.4|9698.4|9688.4|9699.9|9689.9|9695.4|9685.4|15
1637629320000|2021-11-23 01:02:00|9681.5|9671.5|9685.8|9675.8|9685.8|9675.8|9681.5|9671.5|17
1637629330000|2021-11-23 01:02:10|9685.5|9675.5|9687.8|9677.8|9688.9|9678.9|9684.6|9674.6|22
1637629340000|2021-11-23 01:02:20|9691.1|9681.1|9692.1|9682.1|9692.9|9682.9|9689.1|9679.1|16
1637629350000|2021-11-23 01:02:30|9691.9|9681.9|9692.6|9682.6|9693.5|9683.5|9689|9679|22
1637629360000|2021-11-23 01:02:40|9692.1|9682.1|9692|9682|9692.9|9682.9|9691.6|9681.6|7
1637629370000|2021-11-23 01:02:50|9691.9|9681.9|9690.8|9680.8|9692.1|9682.1|9689.6|9679.6|10
1637629380000|2021-11-23 01:03:00|9691|9681|9689.3|9679.3|9691|9681|9689.3|9679.3|11
1637629390000|2021-11-23 01:03:10|9689.5|9679.5|9687.6|9677.6|9690.8|9680.8|9687|9677|17
1637629400000|2021-11-23 01:03:20|9687.9|9677.9|9687.3|9677.3|9689.8|9679.8|9686.9|9676.9|24
1637629410000|2021-11-23 01:03:30|9687|9677|9689.9|9679.9|9689.9|9679.9|9686.9|9676.9|10
1637629420000|2021-11-23 01:03:40|9691.5|9681.5|9692.5|9682.5|9693|9683|9691.5|9681.5|6
1637629430000|2021-11-23 01:03:50|9692|9682|9690.9|9680.9|9692|9682|9690.3|9680.3|12
1637629440000|2021-11-23 01:04:00|9689.8|9679.8|9685.1|9675.1|9690.3|9680.3|9684.6|9674.6|34
1637629450000|2021-11-23 01:04:10|9685.5|9675.5|9682.5|9672.5|9687.1|9677.1|9682.5|9672.5|31
1637629460000|2021-11-23 01:04:20|9682.8|9672.8|9685|9675|9686.1|9676.1|9681.9|9671.9|28
1637629470000|2021-11-23 01:04:30|9684.4|9674.4|9686.8|9676.8|9688.1|9678.1|9683.6|9673.6|31
1637629480000|2021-11-23 01:04:40|9687|9677|9684.3|9674.3|9687|9677|9683|9673|27
1637629490000|2021-11-23 01:04:50|9683|9673|9681.9|9671.9|9683|9673|9681|9671|6
1637629500000|2021-11-23 01:05:00|9682.1|9672.1|9682.3|9672.3|9683|9673|9681.1|9671.1|13
1637629510000|2021-11-23 01:05:10|9682.5|9672.5|9680.3|9670.3|9682.6|9672.6|9678.4|9668.4|30
1637629520000|2021-11-23 01:05:20|9678.1|9668.1|9682.9|9672.9|9682.9|9672.9|9678.1|9668.1|26
1637629530000|2021-11-23 01:05:30|9682.5|9672.5|9683.5|9673.5|9683.8|9673.8|9681.5|9671.5|13
1637629540000|2021-11-23 01:05:40|9682.5|9672.5|9683.9|9673.9|9684.6|9674.6|9682.5|9672.5|12
1637629550000|2021-11-23 01:05:50|9683.8|9673.8|9686.5|9676.5|9686.8|9676.8|9683.8|9673.8|18
1637629560000|2021-11-23 01:06:00|9685.9|9675.9|9685.6|9675.6|9686.5|9676.5|9682.9|9672.9|19
1637629570000|2021-11-23 01:06:10|9684.3|9674.3|9684.8|9674.8|9685.1|9675.1|9683.1|9673.1|12
1637629580000|2021-11-23 01:06:20|9684.4|9674.4|9684.6|9674.6|9684.8|9674.8|9684.4|9674.4|6
1637629590000|2021-11-23 01:06:30|9684.5|9674.5|9680.9|9670.9|9684.5|9674.5|9680.3|9670.3|22
1637629600000|2021-11-23 01:06:40|9680.8|9670.8|9680.5|9670.5|9680.9|9670.9|9680.5|9670.5|4
1637629610000|2021-11-23 01:06:50|9680.8|9670.8|9680.9|9670.9|9680.9|9670.9|9680.8|9670.8|2
1637629620000|2021-11-23 01:07:00|9681.1|9671.1|9681|9671|9681.3|9671.3|9680.5|9670.5|11
1637629630000|2021-11-23 01:07:10|9680.8|9670.8|9677.9|9667.9|9680.8|9670.8|9677.9|9667.9|12
1637629640000|2021-11-23 01:07:20|9677.1|9667.1|9672|9662|9677.1|9667.1|9672|9662|19
1637629650000|2021-11-23 01:07:30|9672.8|9662.8|9674.5|9664.5|9674.5|9664.5|9671.8|9661.8|15
1637629660000|2021-11-23 01:07:40|9674.4|9664.4|9674.8|9664.8|9674.8|9664.8|9673.3|9663.3|20
1637629670000|2021-11-23 01:07:50|9674.6|9664.6|9674.6|9664.6|9674.9|9664.9|9674.4|9664.4|5
1637629680000|2021-11-23 01:08:00|9675|9665|9677.3|9667.3|9677.3|9667.3|9674.8|9664.8|7
1637629690000|2021-11-23 01:08:10|9677.1|9667.1|9676.4|9666.4|9677.1|9667.1|9676.1|9666.1|8
1637629700000|2021-11-23 01:08:20|9676|9666|9674.4|9664.4|9676|9666|9674.4|9664.4|6
1637629710000|2021-11-23 01:08:30|9674.8|9664.8|9671.1|9661.1|9674.8|9664.8|9671.1|9661.1|9
1637629720000|2021-11-23 01:08:40|9673.9|9663.9|9668.9|9658.9|9673.9|9663.9|9668.8|9658.8|15
1637629730000|2021-11-23 01:08:50|9669.3|9659.3|9669.1|9659.1|9670.5|9660.5|9669.1|9659.1|6
1637629740000|2021-11-23 01:09:00|9669.9|9659.9|9670.9|9660.9|9671.1|9661.1|9669|9659|14
1637629750000|2021-11-23 01:09:10|9671|9661|9672.5|9662.5|9672.5|9662.5|9670.9|9660.9|12
1637629760000|2021-11-23 01:09:20|9672.8|9662.8|9675.5|9665.5|9675.5|9665.5|9672.8|9662.8|6
1637629770000|2021-11-23 01:09:30|9676.6|9666.6|9678.5|9668.5|9678.8|9668.8|9675.1|9665.1|15
1637629780000|2021-11-23 01:09:40|9677.9|9667.9|9678.5|9668.5|9679.3|9669.3|9677.8|9667.8|12
1637629790000|2021-11-23 01:09:50|9678.4|9668.4|9678.3|9668.3|9678.6|9668.6|9677.4|9667.4|14
1637629800000|2021-11-23 01:10:00|9678|9668|9673.5|9663.5|9678|9668|9673.5|9663.5|15
1637629810000|2021-11-23 01:10:10|9673.8|9663.8|9676|9666|9676.4|9666.4|9673.8|9663.8|14
1637629820000|2021-11-23 01:10:20|9676.1|9666.1|9676.6|9666.6|9676.6|9666.6|9675.4|9665.4|8
1637629830000|2021-11-23 01:10:30|9676.8|9666.8|9677.8|9667.8|9678.1|9668.1|9676.8|9666.8|9
1637629840000|2021-11-23 01:10:40|9677.5|9667.5|9676.6|9666.6|9677.5|9667.5|9675.3|9665.3|12
1637629850000|2021-11-23 01:10:50|9677.6|9667.6|9677|9667|9677.8|9667.8|9676.4|9666.4|14
1637629860000|2021-11-23 01:11:00|9677.3|9667.3|9673.4|9663.4|9678.1|9668.1|9673.4|9663.4|18
1637629870000|2021-11-23 01:11:10|9674|9664|9673.6|9663.6|9675.8|9665.8|9673.6|9663.6|11
1637629880000|2021-11-23 01:11:20|9673.4|9663.4|9674.3|9664.3|9675|9665|9672.4|9662.4|10
1637629890000|2021-11-23 01:11:30|9674.5|9664.5|9676.5|9666.5|9676.5|9666.5|9674.5|9664.5|10
1637629900000|2021-11-23 01:11:40|9676.8|9666.8|9676.5|9666.5|9676.8|9666.8|9675.4|9665.4|7
1637629910000|2021-11-23 01:11:50|9676.3|9666.3|9676.5|9666.5|9677|9667|9675|9665|13
1637629920000|2021-11-23 01:12:00|9677|9667|9676.1|9666.1|9677|9667|9676.1|9666.1|4
1637629930000|2021-11-23 01:12:10|9676.4|9666.4|9677|9667|9677|9667|9676.4|9666.4|5
1637629940000|2021-11-23 01:12:20|9676.8|9666.8|9676.3|9666.3|9677|9667|9676.3|9666.3|6
1637629950000|2021-11-23 01:12:30|9676.6|9666.6|9671.6|9661.6|9677.4|9667.4|9671.4|9661.4|9
1637629960000|2021-11-23 01:12:40|9671.3|9661.3|9672.6|9662.6|9672.6|9662.6|9670.8|9660.8|5
1637629970000|2021-11-23 01:12:50|9672.4|9662.4|9671.9|9661.9|9672.4|9662.4|9671.8|9661.8|6
1637629980000|2021-11-23 01:13:00|9672.1|9662.1|9673.4|9663.4|9675.9|9665.9|9672.1|9662.1|17
1637629990000|2021-11-23 01:13:10|9674.4|9664.4|9674.8|9664.8|9674.9|9664.9|9674|9664|8
1637630000000|2021-11-23 01:13:20|9676.8|9666.8|9674.4|9664.4|9676.8|9666.8|9674.3|9664.3|18
1637630010000|2021-11-23 01:13:30|9674.6|9664.6|9674.5|9664.5|9677.9|9667.9|9674.5|9664.5|12
1637630020000|2021-11-23 01:13:40|9674.8|9664.8|9672.6|9662.6|9674.8|9664.8|9672.6|9662.6|5
1637630030000|2021-11-23 01:13:50|9672.9|9662.9|9672|9662|9673.1|9663.1|9672|9662|8
1637630040000|2021-11-23 01:14:00|9671.6|9661.6|9668.3|9658.3|9671.9|9661.9|9667.3|9657.3|12
1637630050000|2021-11-23 01:14:10|9667.8|9657.8|9668.1|9658.1|9668.1|9658.1|9667.5|9657.5|6
1637630060000|2021-11-23 01:14:20|9668.6|9658.6|9669.8|9659.8|9670|9660|9668.6|9658.6|12
1637630070000|2021-11-23 01:14:30|9670|9660|9670.8|9660.8|9670.8|9660.8|9669.8|9659.8|6
1637630080000|2021-11-23 01:14:40|9670.5|9660.5|9668|9658|9670.5|9660.5|9667.8|9657.8|9
1637630090000|2021-11-23 01:14:50|9668.3|9658.3|9668.8|9658.8|9669.5|9659.5|9668.3|9658.3|9
1637630100000|2021-11-23 01:15:00|9668.6|9658.6|9667.1|9657.1|9668.6|9658.6|9666.9|9656.9|12
1637630110000|2021-11-23 01:15:10|9666.8|9656.8|9666.8|9656.8|9666.8|9656.8|9666|9656|6
1637630120000|2021-11-23 01:15:20|9666|9656|9666.6|9656.6|9666.9|9656.9|9666|9656|4
1637630130000|2021-11-23 01:15:30|9666.9|9656.9|9668.5|9658.5|9668.5|9658.5|9666.9|9656.9|10
1637630140000|2021-11-23 01:15:40|9668.9|9658.9|9671.3|9661.3|9671.6|9661.6|9668.3|9658.3|14
1637630150000|2021-11-23 01:15:50|9670.6|9660.6|9670.8|9660.8|9671.3|9661.3|9670|9660|12
1637630160000|2021-11-23 01:16:00|9671.1|9661.1|9673.1|9663.1|9673.1|9663.1|9669.5|9659.5|15
1637630170000|2021-11-23 01:16:10|9672.5|9662.5|9673.5|9663.5|9673.8|9663.8|9671.4|9661.4|8
1637630180000|2021-11-23 01:16:20|9673.8|9663.8|9675.5|9665.5|9675.9|9665.9|9673.8|9663.8|10
1637630190000|2021-11-23 01:16:30|9675.8|9665.8|9674.6|9664.6|9675.8|9665.8|9674.1|9664.1|12
1637630200000|2021-11-23 01:16:40|9675.9|9665.9|9674.5|9664.5|9675.9|9665.9|9674.1|9664.1|12
1637630210000|2021-11-23 01:16:50|9674.3|9664.3|9675.3|9665.3|9675.5|9665.5|9674.3|9664.3|13
1637630220000|2021-11-23 01:17:00|9675.5|9665.5|9674.1|9664.1|9675.5|9665.5|9672.9|9662.9|12
1637630230000|2021-11-23 01:17:10|9673.9|9663.9|9677.4|9667.4|9679.5|9669.5|9673.8|9663.8|22
1637630240000|2021-11-23 01:17:20|9677.8|9667.8|9680.8|9670.8|9680.8|9670.8|9677.8|9667.8|13
1637630250000|2021-11-23 01:17:30|9680.5|9670.5|9679|9669|9681.3|9671.3|9679|9669|16
1637630260000|2021-11-23 01:17:40|9679.5|9669.5|9679.6|9669.6|9680.5|9670.5|9678.9|9668.9|11
1637630270000|2021-11-23 01:17:50|9679.5|9669.5|9678.6|9668.6|9679.8|9669.8|9678.6|9668.6|15
1637630280000|2021-11-23 01:18:00|9678.4|9668.4|9678|9668|9679|9669|9676|9666|17
1637630290000|2021-11-23 01:18:10|9678.5|9668.5|9678.4|9668.4|9678.9|9668.9|9678.4|9668.4|4
1637630300000|2021-11-23 01:18:20|9678.6|9668.6|9680.3|9670.3|9681|9671|9678.4|9668.4|13
1637630310000|2021-11-23 01:18:30|9680.9|9670.9|9681.9|9671.9|9682.8|9672.8|9680.9|9670.9|9
1637630320000|2021-11-23 01:18:40|9681.6|9671.6|9683.3|9673.3|9683.3|9673.3|9681.6|9671.6|6
1637630330000|2021-11-23 01:18:50|9683.4|9673.4|9686.4|9676.4|9686.9|9676.9|9683.4|9673.4|9
1637630340000|2021-11-23 01:19:00|9686.1|9676.1|9684.6|9674.6|9686.1|9676.1|9684|9674|11
1637630350000|2021-11-23 01:19:10|9684.1|9674.1|9686.8|9676.8|9687|9677|9684.1|9674.1|7
1637630360000|2021-11-23 01:19:20|9686.4|9676.4|9687.4|9677.4|9687.5|9677.5|9685.5|9675.5|12
1637630370000|2021-11-23 01:19:30|9687.3|9677.3|9686.5|9676.5|9687.3|9677.3|9686.1|9676.1|9
1637630380000|2021-11-23 01:19:40|9686.3|9676.3|9686.8|9676.8|9686.8|9676.8|9685.4|9675.4|11
1637630390000|2021-11-23 01:19:50|9687|9677|9686.6|9676.6|9687|9677|9686.1|9676.1|10
1637630400000|2021-11-23 01:20:00|9686.3|9676.3|9688.3|9678.3|9688.3|9678.3|9685.4|9675.4|13
1637630410000|2021-11-23 01:20:10|9690.6|9680.6|9693.1|9683.1|9694.5|9684.5|9690.6|9680.6|19
1637630420000|2021-11-23 01:20:20|9693.4|9683.4|9695.3|9685.3|9695.8|9685.8|9693.3|9683.3|15
1637630430000|2021-11-23 01:20:30|9695.6|9685.6|9696.3|9686.3|9696.3|9686.3|9692.8|9682.8|14
1637630440000|2021-11-23 01:20:40|9695.3|9685.3|9695.9|9685.9|9696.3|9686.3|9694.6|9684.6|11
1637630450000|2021-11-23 01:20:50|9695.1|9685.1|9696.3|9686.3|9697.4|9687.4|9694.4|9684.4|8
1637630460000|2021-11-23 01:21:00|9696.6|9686.6|9695.8|9685.8|9697|9687|9694.3|9684.3|9
1637630470000|2021-11-23 01:21:10|9695|9685|9698.4|9688.4|9701.3|9691.3|9694.8|9684.8|22
1637630480000|2021-11-23 01:21:20|9698.6|9688.6|9696.3|9686.3|9699.1|9689.1|9695.3|9685.3|16
1637630490000|2021-11-23 01:21:30|9695.6|9685.6|9695.4|9685.4|9696.4|9686.4|9694.4|9684.4|18
1637630500000|2021-11-23 01:21:40|9695.6|9685.6|9698.8|9688.8|9698.8|9688.8|9693.6|9683.6|13
1637630510000|2021-11-23 01:21:50|9699|9689|9697.6|9687.6|9700|9690|9697.6|9687.6|7
1637630520000|2021-11-23 01:22:00|9698.3|9688.3|9697.4|9687.4|9698.4|9688.4|9697.1|9687.1|11
1637630530000|2021-11-23 01:22:10|9697|9687|9696.9|9686.9|9697.8|9687.8|9696|9686|10
1637630540000|2021-11-23 01:22:20|9695.8|9685.8|9700|9690|9701.4|9691.4|9695.5|9685.5|15
1637630550000|2021-11-23 01:22:30|9699.8|9689.8|9698.5|9688.5|9700|9690|9697.5|9687.5|15
1637630560000|2021-11-23 01:22:40|9698.8|9688.8|9700|9690|9700|9690|9698.5|9688.5|7
1637630570000|2021-11-23 01:22:50|9699.1|9689.1|9699.4|9689.4|9700.4|9690.4|9699.1|9689.1|5
1637630580000|2021-11-23 01:23:00|9699.1|9689.1|9699|9689|9699.1|9689.1|9698.3|9688.3|6
1637630590000|2021-11-23 01:23:10|9699.3|9689.3|9698.1|9688.1|9699.3|9689.3|9698.1|9688.1|6
1637630600000|2021-11-23 01:23:20|9698.4|9688.4|9698.3|9688.3|9699.3|9689.3|9698.3|9688.3|9
1637630610000|2021-11-23 01:23:30|9697.9|9687.9|9697|9687|9698.1|9688.1|9697|9687|4
1637630620000|2021-11-23 01:23:40|9697.3|9687.3|9697.9|9687.9|9697.9|9687.9|9697.3|9687.3|3
1637630630000|2021-11-23 01:23:50|9697.5|9687.5|9698.1|9688.1|9698.8|9688.8|9697.3|9687.3|11
1637630640000|2021-11-23 01:24:00|9698.8|9688.8|9701.5|9691.5|9701.5|9691.5|9697|9687|15
1637630650000|2021-11-23 01:24:10|9701.3|9691.3|9700.5|9690.5|9701.5|9691.5|9699.9|9689.9|13
1637630660000|2021-11-23 01:24:20|9701.1|9691.1|9700.4|9690.4|9701.3|9691.3|9699.5|9689.5|6
1637630670000|2021-11-23 01:24:30|9699.5|9689.5|9708.3|9698.3|9710|9700|9699.5|9689.5|13
1637630680000|2021-11-23 01:24:40|9709|9699|9707.8|9697.8|9710.6|9700.6|9707.1|9697.1|18
1637630690000|2021-11-23 01:24:50|9707.9|9697.9|9706.4|9696.4|9707.9|9697.9|9706.4|9696.4|7
1637630700000|2021-11-23 01:25:00|9706.6|9696.6|9704|9694|9706.6|9696.6|9704|9694|16
1637630710000|2021-11-23 01:25:10|9703.5|9693.5|9703.4|9693.4|9703.8|9693.8|9703|9693|9
1637630720000|2021-11-23 01:25:20|9703.6|9693.6|9703.1|9693.1|9703.6|9693.6|9701.8|9691.8|20
1637630730000|2021-11-23 01:25:30|9703.4|9693.4|9707.4|9697.4|9707.8|9697.8|9703.4|9693.4|14
1637630740000|2021-11-23 01:25:40|9707.6|9697.6|9705.8|9695.8|9708.1|9698.1|9705.5|9695.5|11
1637630750000|2021-11-23 01:25:50|9705.5|9695.5|9706.3|9696.3|9706.3|9696.3|9705.5|9695.5|3
1637630760000|2021-11-23 01:26:00|9706.1|9696.1|9706.1|9696.1|9706.4|9696.4|9705.8|9695.8|8
1637630770000|2021-11-23 01:26:10|9706.4|9696.4|9706.4|9696.4|9706.6|9696.6|9705.8|9695.8|7
1637630780000|2021-11-23 01:26:20|9706.6|9696.6|9708.3|9698.3|9709.5|9699.5|9706.6|9696.6|11
1637630790000|2021-11-23 01:26:30|9708.1|9698.1|9701.8|9691.8|9708.1|9698.1|9700.5|9690.5|17
1637630800000|2021-11-23 01:26:40|9701.6|9691.6|9706.3|9696.3|9708|9698|9700.3|9690.3|20
1637630810000|2021-11-23 01:26:50|9706|9696|9706.1|9696.1|9707.1|9697.1|9705.6|9695.6|15
1637630820000|2021-11-23 01:27:00|9706.9|9696.9|9707.9|9697.9|9708.3|9698.3|9706.6|9696.6|13
1637630830000|2021-11-23 01:27:10|9708.4|9698.4|9708|9698|9709.9|9699.9|9707.9|9697.9|22
1637630840000|2021-11-23 01:27:20|9708.8|9698.8|9707.5|9697.5|9708.9|9698.9|9707.1|9697.1|14
1637630850000|2021-11-23 01:27:30|9707.3|9697.3|9708.8|9698.8|9709.9|9699.9|9707.1|9697.1|13
1637630860000|2021-11-23 01:27:40|9708.5|9698.5|9709.1|9699.1|9710|9700|9708|9698|19
1637630870000|2021-11-23 01:27:50|9708.5|9698.5|9708.8|9698.8|9709.4|9699.4|9708.1|9698.1|22
1637630880000|2021-11-23 01:28:00|9708.5|9698.5|9707.3|9697.3|9708.9|9698.9|9707|9697|16
1637630890000|2021-11-23 01:28:10|9707.5|9697.5|9709.6|9699.6|9709.6|9699.6|9707.3|9697.3|15
1637630900000|2021-11-23 01:28:20|9709.9|9699.9|9708.8|9698.8|9709.9|9699.9|9707.8|9697.8|19
1637630910000|2021-11-23 01:28:30|9708.5|9698.5|9708.5|9698.5|9708.8|9698.8|9708|9698|12
1637630920000|2021-11-23 01:28:40|9708|9698|9708.3|9698.3|9708.9|9698.9|9708|9698|10
1637630930000|2021-11-23 01:28:50|9708.5|9698.5|9706.8|9696.8|9709.3|9699.3|9706.8|9696.8|13
1637630940000|2021-11-23 01:29:00|9706.5|9696.5|9706.8|9696.8|9707.8|9697.8|9706|9696|15
1637630950000|2021-11-23 01:29:10|9706.6|9696.6|9707.1|9697.1|9708|9698|9706.4|9696.4|13
1637630960000|2021-11-23 01:29:20|9706.9|9696.9|9706.8|9696.8|9706.9|9696.9|9706.4|9696.4|6
1637630970000|2021-11-23 01:29:30|9706.4|9696.4|9706.6|9696.6|9707.3|9697.3|9706.1|9696.1|10
1637630980000|2021-11-23 01:29:40|9706.4|9696.4|9707|9697|9707.4|9697.4|9706.4|9696.4|11
1637630990000|2021-11-23 01:29:50|9707.8|9697.8|9707.1|9697.1|9707.9|9697.9|9706.8|9696.8|11
1637631000000|2021-11-23 01:30:00|9707.6|9697.6|9707.4|9697.4|9707.6|9697.6|9706.4|9696.4|16
1637631010000|2021-11-23 01:30:10|9707.5|9697.5|9708.9|9698.9|9709.4|9699.4|9707.5|9697.5|17
1637631020000|2021-11-23 01:30:20|9709.8|9699.8|9707.4|9697.4|9709.8|9699.8|9704.9|9694.9|17
1637631030000|2021-11-23 01:30:30|9707.1|9697.1|9707.9|9697.9|9708.9|9698.9|9705.9|9695.9|12
1637631040000|2021-11-23 01:30:40|9707.5|9697.5|9713|9703|9713.1|9703.1|9706.4|9696.4|14
1637631050000|2021-11-23 01:30:50|9713.4|9703.4|9712.9|9702.9|9714.3|9704.3|9712.9|9702.9|12
1637631060000|2021-11-23 01:31:00|9712.6|9702.6|9714.5|9704.5|9714.8|9704.8|9712.6|9702.6|14
1637631070000|2021-11-23 01:31:10|9714.3|9704.3|9715.4|9705.4|9715.4|9705.4|9713.8|9703.8|10
1637631080000|2021-11-23 01:31:20|9714.5|9704.5|9722.1|9712.1|9722.1|9712.1|9714.3|9704.3|13
1637631090000|2021-11-23 01:31:30|9722.4|9712.4|9724.3|9714.3|9724.3|9714.3|9722.4|9712.4|5
1637631100000|2021-11-23 01:31:40|9723.3|9713.3|9722.8|9712.8|9724.5|9714.5|9722.8|9712.8|13
1637631110000|2021-11-23 01:31:50|9722.5|9712.5|9722.1|9712.1|9722.5|9712.5|9721.5|9711.5|12
1637631120000|2021-11-23 01:32:00|9721.9|9711.9|9722.5|9712.5|9722.5|9712.5|9721|9711|9
1637631130000|2021-11-23 01:32:10|9722.3|9712.3|9721.9|9711.9|9722.3|9712.3|9721.6|9711.6|6
1637631140000|2021-11-23 01:32:20|9721.6|9711.6|9722.1|9712.1|9722.1|9712.1|9721.6|9711.6|7
1637631150000|2021-11-23 01:32:30|9723.1|9713.1|9723.5|9713.5|9723.5|9713.5|9722.4|9712.4|18
1637631160000|2021-11-23 01:32:40|9723.3|9713.3|9723.8|9713.8|9723.8|9713.8|9722.8|9712.8|10
1637631170000|2021-11-23 01:32:50|9724|9714|9722.6|9712.6|9724.4|9714.4|9722.4|9712.4|15
1637631180000|2021-11-23 01:33:00|9722.4|9712.4|9721.5|9711.5|9722.6|9712.6|9721|9711|16
1637631190000|2021-11-23 01:33:10|9721|9711|9721.5|9711.5|9721.5|9711.5|9721|9711|2
1637631200000|2021-11-23 01:33:20|9721.8|9711.8|9721.5|9711.5|9721.8|9711.8|9721.5|9711.5|2
1637631210000|2021-11-23 01:33:30|9721.6|9711.6|9718|9708|9721.6|9711.6|9718|9708|16
1637631220000|2021-11-23 01:33:40|9718.4|9708.4|9719.5|9709.5|9720.1|9710.1|9718.3|9708.3|19
1637631230000|2021-11-23 01:33:50|9720.5|9710.5|9720.5|9710.5|9721.5|9711.5|9720.5|9710.5|14
1637631240000|2021-11-23 01:34:00|9721|9711|9720.8|9710.8|9721.5|9711.5|9720.1|9710.1|23
1637631250000|2021-11-23 01:34:10|9721|9711|9717|9707|9721|9711|9717|9707|11
1637631260000|2021-11-23 01:34:20|9717.3|9707.3|9719.1|9709.1|9719.1|9709.1|9716.6|9706.6|12
1637631270000|2021-11-23 01:34:30|9718.6|9708.6|9719.5|9709.5|9721|9711|9718.6|9708.6|24
1637631280000|2021-11-23 01:34:40|9720|9710|9726.4|9716.4|9727.1|9717.1|9719.5|9709.5|21
1637631290000|2021-11-23 01:34:50|9726.3|9716.3|9726.8|9716.8|9726.8|9716.8|9726.1|9716.1|9
1637631300000|2021-11-23 01:35:00|9726.5|9716.5|9726.4|9716.4|9727.1|9717.1|9726.1|9716.1|10
1637631310000|2021-11-23 01:35:10|9726.3|9716.3|9723.9|9713.9|9726.4|9716.4|9722.8|9712.8|11
1637631320000|2021-11-23 01:35:20|9723.6|9713.6|9724.3|9714.3|9724.3|9714.3|9722.5|9712.5|14
1637631330000|2021-11-23 01:35:30|9723.9|9713.9|9727.5|9717.5|9728.4|9718.4|9723.9|9713.9|19
1637631340000|2021-11-23 01:35:40|9727.4|9717.4|9728.8|9718.8|9729.1|9719.1|9727.4|9717.4|16
1637631350000|2021-11-23 01:35:50|9728.5|9718.5|9727.8|9717.8|9728.8|9718.8|9727.8|9717.8|5
1637631360000|2021-11-23 01:36:00|9728|9718|9727.6|9717.6|9728.3|9718.3|9727|9717|15
1637631370000|2021-11-23 01:36:10|9727.9|9717.9|9727.8|9717.8|9728.9|9718.9|9727.3|9717.3|21
1637631380000|2021-11-23 01:36:20|9728.6|9718.6|9726.4|9716.4|9728.6|9718.6|9726.3|9716.3|18
1637631390000|2021-11-23 01:36:30|9726.3|9716.3|9727.1|9717.1|9727.3|9717.3|9726.3|9716.3|18
1637631400000|2021-11-23 01:36:40|9727.3|9717.3|9727|9717|9727.6|9717.6|9727|9717|14
1637631410000|2021-11-23 01:36:50|9726.9|9716.9|9726.1|9716.1|9727.1|9717.1|9726.1|9716.1|18
1637631420000|2021-11-23 01:37:00|9725.9|9715.9|9726.9|9716.9|9726.9|9716.9|9725.9|9715.9|4
1637631430000|2021-11-23 01:37:10|9727.1|9717.1|9725.9|9715.9|9727.1|9717.1|9725.9|9715.9|10
1637631440000|2021-11-23 01:37:20|9726.1|9716.1|9727|9717|9727|9717|9725.9|9715.9|10
1637631450000|2021-11-23 01:37:30|9727.8|9717.8|9727.4|9717.4|9727.8|9717.8|9726.4|9716.4|11
1637631460000|2021-11-23 01:37:40|9727.3|9717.3|9728|9718|9728.8|9718.8|9727.3|9717.3|13
1637631470000|2021-11-23 01:37:50|9727.8|9717.8|9727.8|9717.8|9728.5|9718.5|9727.3|9717.3|14
1637631480000|2021-11-23 01:38:00|9727.5|9717.5|9727.3|9717.3|9727.8|9717.8|9727|9717|10
1637631490000|2021-11-23 01:38:10|9727.6|9717.6|9727.4|9717.4|9727.6|9717.6|9727.1|9717.1|5
1637631500000|2021-11-23 01:38:20|9727.5|9717.5|9728.5|9718.5|9729|9719|9727.3|9717.3|12
1637631510000|2021-11-23 01:38:30|9728.3|9718.3|9729.5|9719.5|9729.5|9719.5|9728.3|9718.3|7
1637631520000|2021-11-23 01:38:40|9729.8|9719.8|9729.8|9719.8|9729.8|9719.8|9729.5|9719.5|7
1637631530000|2021-11-23 01:38:50|9729.4|9719.4|9727.5|9717.5|9729.4|9719.4|9727.5|9717.5|17
1637631540000|2021-11-23 01:39:00|9727.3|9717.3|9727.3|9717.3|9727.9|9717.9|9727.3|9717.3|9
1637631550000|2021-11-23 01:39:10|9727.6|9717.6|9727.6|9717.6|9727.6|9717.6|9727.6|9717.6|1
1637631560000|2021-11-23 01:39:20|9727.3|9717.3|9726.8|9716.8|9727.6|9717.6|9726.8|9716.8|17
1637631570000|2021-11-23 01:39:30|9726.5|9716.5|9726|9716|9726.9|9716.9|9725.9|9715.9|7
1637631590000|2021-11-23 01:39:50|9726.3|9716.3|9727.9|9717.9|9727.9|9717.9|9726.3|9716.3|8
1637631600000|2021-11-23 01:40:00|9728.1|9718.1|9727.8|9717.8|9728.3|9718.3|9727.8|9717.8|5
1637631610000|2021-11-23 01:40:10|9728|9718|9728.6|9718.6|9728.6|9718.6|9727.8|9717.8|4
1637631620000|2021-11-23 01:40:20|9728.3|9718.3|9725.5|9715.5|9728.3|9718.3|9725.5|9715.5|15
1637631630000|2021-11-23 01:40:30|9725.8|9715.8|9725.5|9715.5|9725.8|9715.8|9725.5|9715.5|8
1637631640000|2021-11-23 01:40:40|9725.8|9715.8|9726.6|9716.6|9726.6|9716.6|9725.8|9715.8|2
1637631650000|2021-11-23 01:40:50|9726.4|9716.4|9728.3|9718.3|9728.3|9718.3|9726.4|9716.4|10
1637631660000|2021-11-23 01:41:00|9728.5|9718.5|9731.1|9721.1|9731.1|9721.1|9728.5|9718.5|6
1637631670000|2021-11-23 01:41:10|9730.8|9720.8|9730.5|9720.5|9730.8|9720.8|9730.3|9720.3|4
1637631680000|2021-11-23 01:41:20|9730.3|9720.3|9731.4|9721.4|9731.4|9721.4|9730.3|9720.3|7
1637631690000|2021-11-23 01:41:30|9732.4|9722.4|9732|9722|9732.6|9722.6|9731.3|9721.3|14
1637631700000|2021-11-23 01:41:40|9732.3|9722.3|9732.5|9722.5|9732.6|9722.6|9732|9722|9
1637631710000|2021-11-23 01:41:50|9732.3|9722.3|9732.3|9722.3|9732.3|9722.3|9731.5|9721.5|10
1637631720000|2021-11-23 01:42:00|9732|9722|9734.3|9724.3|9735|9725|9732|9722|20
1637631730000|2021-11-23 01:42:10|9733.9|9723.9|9734.8|9724.8|9736.1|9726.1|9733.9|9723.9|21
1637631740000|2021-11-23 01:42:20|9735.1|9725.1|9734.1|9724.1|9735.5|9725.5|9733.9|9723.9|10
1637631750000|2021-11-23 01:42:30|9733.9|9723.9|9732.1|9722.1|9733.9|9723.9|9731.9|9721.9|13
1637631760000|2021-11-23 01:42:40|9732.8|9722.8|9733|9723|9734.3|9724.3|9732.3|9722.3|14
1637631770000|2021-11-23 01:42:50|9732.8|9722.8|9732.3|9722.3|9732.8|9722.8|9732|9722|13
1637631780000|2021-11-23 01:43:00|9731.9|9721.9|9731.9|9721.9|9733|9723|9731.8|9721.8|11
1637631790000|2021-11-23 01:43:10|9732.3|9722.3|9731.8|9721.8|9732.5|9722.5|9731.8|9721.8|7
1637631800000|2021-11-23 01:43:20|9731.5|9721.5|9736.5|9726.5|9738|9728|9731.5|9721.5|16
1637631810000|2021-11-23 01:43:30|9736.8|9726.8|9738.4|9728.4|9738.4|9728.4|9736.8|9726.8|7
1637631820000|2021-11-23 01:43:40|9738.5|9728.5|9738.3|9728.3|9739.1|9729.1|9738.3|9728.3|6
1637631830000|2021-11-23 01:43:50|9738.4|9728.4|9736.8|9726.8|9738.4|9728.4|9736.8|9726.8|12
1637631840000|2021-11-23 01:44:00|9736.5|9726.5|9736.4|9726.4|9737|9727|9736.3|9726.3|13
1637631850000|2021-11-23 01:44:10|9736.3|9726.3|9736.3|9726.3|9736.5|9726.5|9736|9726|11
1637631860000|2021-11-23 01:44:20|9736.5|9726.5|9736.3|9726.3|9737|9727|9736|9726|8
1637631870000|2021-11-23 01:44:30|9736|9726|9736.5|9726.5|9736.8|9726.8|9735.9|9725.9|11
1637631880000|2021-11-23 01:44:40|9736.9|9726.9|9741.6|9731.6|9742.4|9732.4|9736.9|9726.9|16
1637631890000|2021-11-23 01:44:50|9742.1|9732.1|9740.9|9730.9|9742.9|9732.9|9740.8|9730.8|19
1637631900000|2021-11-23 01:45:00|9740.8|9730.8|9742.5|9732.5|9743.4|9733.4|9740.1|9730.1|21
1637631910000|2021-11-23 01:45:10|9742.9|9732.9|9743.6|9733.6|9744.6|9734.6|9742.9|9732.9|22
1637631920000|2021-11-23 01:45:20|9744.9|9734.9|9745.4|9735.4|9746.1|9736.1|9744.5|9734.5|17
1637631930000|2021-11-23 01:45:30|9745.1|9735.1|9746.6|9736.6|9748.5|9738.5|9745.1|9735.1|20
1637631940000|2021-11-23 01:45:40|9746.9|9736.9|9746.6|9736.6|9748.1|9738.1|9745.8|9735.8|20
1637631950000|2021-11-23 01:45:50|9746.5|9736.5|9745.5|9735.5|9746.5|9736.5|9745.5|9735.5|8
1637631960000|2021-11-23 01:46:00|9744.5|9734.5|9742.5|9732.5|9745|9735|9741.8|9731.8|25
1637631970000|2021-11-23 01:46:10|9742.9|9732.9|9741.9|9731.9|9744|9734|9741.5|9731.5|17
1637631980000|2021-11-23 01:46:20|9741.6|9731.6|9741.5|9731.5|9742|9732|9741|9731|12
1637631990000|2021-11-23 01:46:30|9741.8|9731.8|9742.1|9732.1|9742.4|9732.4|9741.3|9731.3|12
1637632000000|2021-11-23 01:46:40|9742|9732|9741|9731|9743|9733|9740.9|9730.9|14
1637632010000|2021-11-23 01:46:50|9741.3|9731.3|9741.3|9731.3|9741.6|9731.6|9740.5|9730.5|23
1637632020000|2021-11-23 01:47:00|9741|9731|9741|9731|9742|9732|9741|9731|8
1637632030000|2021-11-23 01:47:10|9741.3|9731.3|9737.9|9727.9|9741.3|9731.3|9737.9|9727.9|13
1637632040000|2021-11-23 01:47:20|9738.1|9728.1|9738.4|9728.4|9738.9|9728.9|9738|9728|11
1637632050000|2021-11-23 01:47:30|9739|9729|9737.1|9727.1|9739|9729|9737.1|9727.1|11
1637632060000|2021-11-23 01:47:40|9737.4|9727.4|9737.6|9727.6|9738.1|9728.1|9737.4|9727.4|6
1637632070000|2021-11-23 01:47:50|9738|9728|9736.3|9726.3|9738|9728|9736|9726|9
1637632080000|2021-11-23 01:48:00|9735.8|9725.8|9736|9726|9737|9727|9735.8|9725.8|6
1637632090000|2021-11-23 01:48:10|9736.1|9726.1|9736|9726|9736.1|9726.1|9735.8|9725.8|4
1637632100000|2021-11-23 01:48:20|9735.8|9725.8|9736.6|9726.6|9736.9|9726.9|9735.5|9725.5|11
1637632110000|2021-11-23 01:48:30|9736.4|9726.4|9736.6|9726.6|9736.6|9726.6|9736.1|9726.1|4
1637632120000|2021-11-23 01:48:40|9736.4|9726.4|9736.5|9726.5|9736.6|9726.6|9736.3|9726.3|5
1637632130000|2021-11-23 01:48:50|9736.4|9726.4|9735.4|9725.4|9736.6|9726.6|9734.8|9724.8|14
1637632140000|2021-11-23 01:49:00|9735.9|9725.9|9729|9719|9736.1|9726.1|9729|9719|15
1637632150000|2021-11-23 01:49:10|9728.8|9718.8|9728|9718|9728.8|9718.8|9727.4|9717.4|12
1637632160000|2021-11-23 01:49:20|9727.8|9717.8|9727.3|9717.3|9728.5|9718.5|9726.9|9716.9|8
1637632170000|2021-11-23 01:49:30|9726.8|9716.8|9726.3|9716.3|9726.8|9716.8|9725.8|9715.8|10
1637632180000|2021-11-23 01:49:40|9726|9716|9725.8|9715.8|9726.9|9716.9|9725.5|9715.5|13
1637632190000|2021-11-23 01:49:50|9726|9716|9724.3|9714.3|9726.9|9716.9|9724.3|9714.3|14
1637632200000|2021-11-23 01:50:00|9724.5|9714.5|9732.1|9722.1|9732.6|9722.6|9724.3|9714.3|16
1637632210000|2021-11-23 01:50:10|9731.9|9721.9|9734.3|9724.3|9734.6|9724.6|9731.8|9721.8|15
1637632220000|2021-11-23 01:50:20|9734|9724|9733.8|9723.8|9734.4|9724.4|9733.5|9723.5|11
1637632230000|2021-11-23 01:50:30|9734.1|9724.1|9733.5|9723.5|9734.1|9724.1|9733|9723|12
1637632240000|2021-11-23 01:50:40|9733.3|9723.3|9732.5|9722.5|9733.3|9723.3|9732.4|9722.4|3
1637632250000|2021-11-23 01:50:50|9732.1|9722.1|9729|9719|9732.4|9722.4|9729|9719|10
1637632260000|2021-11-23 01:51:00|9729.1|9719.1|9728.5|9718.5|9730.1|9720.1|9728.5|9718.5|14
1637632270000|2021-11-23 01:51:10|9729.4|9719.4|9733.5|9723.5|9733.6|9723.6|9729.4|9719.4|11
1637632280000|2021-11-23 01:51:20|9733.3|9723.3|9733.5|9723.5|9733.5|9723.5|9733.1|9723.1|4
1637632290000|2021-11-23 01:51:30|9733.8|9723.8|9734|9724|9735.3|9725.3|9733.8|9723.8|7
1637632300000|2021-11-23 01:51:40|9733.8|9723.8|9733.1|9723.1|9733.8|9723.8|9732.6|9722.6|15
1637632310000|2021-11-23 01:51:50|9733.5|9723.5|9733.6|9723.6|9733.9|9723.9|9732.8|9722.8|12
1637632320000|2021-11-23 01:52:00|9733.9|9723.9|9733.8|9723.8|9734.8|9724.8|9733.1|9723.1|13
1637632330000|2021-11-23 01:52:10|9734|9724|9735.1|9725.1|9735.1|9725.1|9733.4|9723.4|8
1637632340000|2021-11-23 01:52:20|9734.8|9724.8|9732.3|9722.3|9735.1|9725.1|9732.3|9722.3|17
1637632350000|2021-11-23 01:52:30|9732.5|9722.5|9732.3|9722.3|9732.9|9722.9|9732.1|9722.1|8
1637632360000|2021-11-23 01:52:40|9732|9722|9732.4|9722.4|9733.1|9723.1|9732|9722|11
1637632370000|2021-11-23 01:52:50|9732.6|9722.6|9732.3|9722.3|9732.9|9722.9|9732.3|9722.3|7
1637632380000|2021-11-23 01:53:00|9732|9722|9732.5|9722.5|9733|9723|9731.9|9721.9|12
1637632390000|2021-11-23 01:53:10|9732.3|9722.3|9732.9|9722.9|9733.1|9723.1|9732.3|9722.3|11
1637632400000|2021-11-23 01:53:20|9732.6|9722.6|9732.5|9722.5|9732.6|9722.6|9732.5|9722.5|2
1637632410000|2021-11-23 01:53:30|9732.6|9722.6|9732.6|9722.6|9733.1|9723.1|9732.5|9722.5|11
1637632420000|2021-11-23 01:53:40|9732.5|9722.5|9732.6|9722.6|9733.1|9723.1|9732.5|9722.5|8
1637632430000|2021-11-23 01:53:50|9732.5|9722.5|9732.9|9722.9|9732.9|9722.9|9732.3|9722.3|5
1637632440000|2021-11-23 01:54:00|9733.1|9723.1|9733.1|9723.1|9733.9|9723.9|9732.6|9722.6|16
1637632450000|2021-11-23 01:54:10|9733.3|9723.3|9732.4|9722.4|9734.5|9724.5|9732.3|9722.3|20
1637632460000|2021-11-23 01:54:20|9733|9723|9732.5|9722.5|9733.1|9723.1|9732.1|9722.1|15
1637632470000|2021-11-23 01:54:30|9732.3|9722.3|9732.3|9722.3|9732.5|9722.5|9732|9722|13
1637632480000|2021-11-23 01:54:40|9732.5|9722.5|9732.3|9722.3|9732.5|9722.5|9732.3|9722.3|6
1637632490000|2021-11-23 01:54:50|9732.5|9722.5|9732.3|9722.3|9732.5|9722.5|9732.3|9722.3|2
1637632500000|2021-11-23 01:55:00|9732.5|9722.5|9732.5|9722.5|9732.8|9722.8|9732|9722|15
1637632510000|2021-11-23 01:55:10|9732.6|9722.6|9732.5|9722.5|9732.9|9722.9|9732.5|9722.5|4
1637632520000|2021-11-23 01:55:20|9732.1|9722.1|9731.8|9721.8|9732.3|9722.3|9731.8|9721.8|4
1637632530000|2021-11-23 01:55:30|9731.5|9721.5|9730.1|9720.1|9731.5|9721.5|9730|9720|14
1637632540000|2021-11-23 01:55:40|9730.4|9720.4|9732.3|9722.3|9732.3|9722.3|9730.4|9720.4|12
1637632550000|2021-11-23 01:55:50|9732|9722|9731.8|9721.8|9732|9722|9731.5|9721.5|11
1637632560000|2021-11-23 01:56:00|9731.5|9721.5|9732.3|9722.3|9732.8|9722.8|9730.3|9720.3|13
1637632570000|2021-11-23 01:56:10|9732|9722|9734.9|9724.9|9734.9|9724.9|9729.4|9719.4|17
1637632580000|2021-11-23 01:56:20|9734.6|9724.6|9734.9|9724.9|9734.9|9724.9|9733.9|9723.9|11
1637632590000|2021-11-23 01:56:30|9735.1|9725.1|9736.5|9726.5|9736.8|9726.8|9735.1|9725.1|11
1637632600000|2021-11-23 01:56:40|9736.3|9726.3|9736.5|9726.5|9737|9727|9736|9726|16
1637632610000|2021-11-23 01:56:50|9737|9727|9736.8|9726.8|9737|9727|9736.4|9726.4|11
1637632620000|2021-11-23 01:57:00|9737|9727|9737.6|9727.6|9738.3|9728.3|9737|9727|19
1637632630000|2021-11-23 01:57:10|9737.4|9727.4|9737.9|9727.9|9737.9|9727.9|9736.6|9726.6|13
1637632640000|2021-11-23 01:57:20|9737.6|9727.6|9736.5|9726.5|9738.5|9728.5|9736.5|9726.5|14
1637632650000|2021-11-23 01:57:30|9736.1|9726.1|9735|9725|9736.8|9726.8|9735|9725|8
1637632660000|2021-11-23 01:57:40|9734.6|9724.6|9737|9727|9737.4|9727.4|9734.6|9724.6|13
1637632670000|2021-11-23 01:57:50|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|9736.6|9726.6|10
1637632680000|2021-11-23 01:58:00|9737.8|9727.8|9739|9729|9739|9729|9737.5|9727.5|6
1637632690000|2021-11-23 01:58:10|9739.3|9729.3|9740.5|9730.5|9740.5|9730.5|9738.3|9728.3|8
1637632700000|2021-11-23 01:58:20|9740.8|9730.8|9739.5|9729.5|9741.9|9731.9|9739.5|9729.5|20
1637632710000|2021-11-23 01:58:30|9739.3|9729.3|9747.6|9737.6|9748.1|9738.1|9739.3|9729.3|13
1637632720000|2021-11-23 01:58:40|9747.9|9737.9|9747.6|9737.6|9748.5|9738.5|9747.6|9737.6|10
1637632730000|2021-11-23 01:58:50|9747.3|9737.3|9746.1|9736.1|9747.3|9737.3|9746.1|9736.1|7
1637632740000|2021-11-23 01:59:00|9746.4|9736.4|9746.6|9736.6|9746.9|9736.9|9746.4|9736.4|5
1637632750000|2021-11-23 01:59:10|9746.9|9736.9|9751.3|9741.3|9752.9|9742.9|9745.8|9735.8|13
1637632760000|2021-11-23 01:59:20|9750.9|9740.9|9751.4|9741.4|9751.4|9741.4|9750.9|9740.9|3
1637632770000|2021-11-23 01:59:30|9750.8|9740.8|9755.1|9745.1|9755.1|9745.1|9750.3|9740.3|8
1637632780000|2021-11-23 01:59:40|9754.6|9744.6|9754.4|9744.4|9755|9745|9753.5|9743.5|16
1637632790000|2021-11-23 01:59:50|9754.6|9744.6|9753|9743|9754.6|9744.6|9751.9|9741.9|14
1637632800000|2021-11-23 02:00:00|9753.4|9743.4|9756.5|9746.5|9757.8|9747.8|9753.3|9743.3|24
1637632810000|2021-11-23 02:00:10|9756.3|9746.3|9760.9|9750.9|9760.9|9750.9|9756.3|9746.3|25
1637632820000|2021-11-23 02:00:20|9760.8|9750.8|9757.6|9747.6|9760.8|9750.8|9756.6|9746.6|21
1637632830000|2021-11-23 02:00:30|9759|9749|9761.9|9751.9|9763.3|9753.3|9759|9749|11
1637632840000|2021-11-23 02:00:40|9761.8|9751.8|9760.3|9750.3|9762.5|9752.5|9760.3|9750.3|18
1637632850000|2021-11-23 02:00:50|9760.6|9750.6|9758.4|9748.4|9760.6|9750.6|9757|9747|18
1637632860000|2021-11-23 02:01:00|9758|9748|9757.3|9747.3|9758.1|9748.1|9757.3|9747.3|12
1637632870000|2021-11-23 02:01:10|9757.5|9747.5|9756.9|9746.9|9758.4|9748.4|9756.5|9746.5|18
1637632880000|2021-11-23 02:01:20|9757|9747|9764|9754|9765.1|9755.1|9756|9746|25
1637632890000|2021-11-23 02:01:30|9764.3|9754.3|9762.3|9752.3|9764.3|9754.3|9762|9752|18
1637632900000|2021-11-23 02:01:40|9762.5|9752.5|9760.9|9750.9|9762.5|9752.5|9760.9|9750.9|11
1637632910000|2021-11-23 02:01:50|9760.1|9750.1|9757.4|9747.4|9760.1|9750.1|9757.4|9747.4|18
1637632920000|2021-11-23 02:02:00|9757.5|9747.5|9758.3|9748.3|9758.8|9748.8|9756.9|9746.9|23
1637632930000|2021-11-23 02:02:10|9758.6|9748.6|9757.5|9747.5|9758.6|9748.6|9757.4|9747.4|18
1637632940000|2021-11-23 02:02:20|9756.4|9746.4|9756.4|9746.4|9757.5|9747.5|9754.8|9744.8|20
1637632950000|2021-11-23 02:02:30|9756.3|9746.3|9757|9747|9758.1|9748.1|9756.3|9746.3|17
1637632960000|2021-11-23 02:02:40|9756.8|9746.8|9756.5|9746.5|9757.5|9747.5|9756.5|9746.5|6
1637632970000|2021-11-23 02:02:50|9756.8|9746.8|9757.3|9747.3|9758|9748|9756.8|9746.8|15
1637632980000|2021-11-23 02:03:00|9757.5|9747.5|9755.5|9745.5|9757.5|9747.5|9755.3|9745.3|18
1637632990000|2021-11-23 02:03:10|9756|9746|9756|9746|9757|9747|9755.8|9745.8|18
1637633000000|2021-11-23 02:03:20|9756.3|9746.3|9756.3|9746.3|9757.3|9747.3|9756|9746|8
1637633010000|2021-11-23 02:03:30|9756|9746|9754.8|9744.8|9756.6|9746.6|9754.8|9744.8|13
1637633020000|2021-11-23 02:03:40|9755.3|9745.3|9754.3|9744.3|9755.3|9745.3|9754|9744|17
1637633030000|2021-11-23 02:03:50|9754|9744|9752.8|9742.8|9754|9744|9752.5|9742.5|15
1637633040000|2021-11-23 02:04:00|9752.5|9742.5|9751.5|9741.5|9753|9743|9751.5|9741.5|13
1637633050000|2021-11-23 02:04:10|9751.3|9741.3|9751.5|9741.5|9751.8|9741.8|9751.3|9741.3|10
1637633060000|2021-11-23 02:04:20|9751.3|9741.3|9747.8|9737.8|9751.5|9741.5|9747.5|9737.5|14
1637633070000|2021-11-23 02:04:30|9747.5|9737.5|9744.8|9734.8|9747.5|9737.5|9744.8|9734.8|11
1637633080000|2021-11-23 02:04:40|9745.1|9735.1|9743.5|9733.5|9745.1|9735.1|9743.5|9733.5|13
1637633090000|2021-11-23 02:04:50|9743.3|9733.3|9743.5|9733.5|9744|9734|9742|9732|20
1637633100000|2021-11-23 02:05:00|9744.8|9734.8|9745.8|9735.8|9746|9736|9744.8|9734.8|20
1637633110000|2021-11-23 02:05:10|9746|9736|9741.5|9731.5|9746.3|9736.3|9741.5|9731.5|17
1637633120000|2021-11-23 02:05:20|9743|9733|9741.1|9731.1|9743|9733|9740.8|9730.8|24
1637633130000|2021-11-23 02:05:30|9740.8|9730.8|9741|9731|9741.1|9731.1|9740|9730|14
1637633140000|2021-11-23 02:05:40|9740.8|9730.8|9740.3|9730.3|9740.8|9730.8|9740.3|9730.3|7
1637633150000|2021-11-23 02:05:50|9740.5|9730.5|9741.6|9731.6|9741.6|9731.6|9740.3|9730.3|16
1637633160000|2021-11-23 02:06:00|9741.9|9731.9|9747|9737|9747.5|9737.5|9741.9|9731.9|17
1637633170000|2021-11-23 02:06:10|9746.9|9736.9|9746.1|9736.1|9746.9|9736.9|9746.1|9736.1|6
1637633180000|2021-11-23 02:06:20|9746.4|9736.4|9746.1|9736.1|9747|9737|9745.9|9735.9|10
1637633190000|2021-11-23 02:06:30|9746.6|9736.6|9748.4|9738.4|9748.4|9738.4|9746.6|9736.6|7
1637633210000|2021-11-23 02:06:50|9748.1|9738.1|9748.4|9738.4|9749.3|9739.3|9747.8|9737.8|14
1637633220000|2021-11-23 02:07:00|9748.1|9738.1|9747.1|9737.1|9748.4|9738.4|9746.9|9736.9|13
1637633230000|2021-11-23 02:07:10|9746.9|9736.9|9746|9736|9746.9|9736.9|9745.5|9735.5|10
1637633240000|2021-11-23 02:07:20|9745.5|9735.5|9746.4|9736.4|9746.4|9736.4|9745.5|9735.5|5
1637633250000|2021-11-23 02:07:30|9746.6|9736.6|9749|9739|9749.4|9739.4|9746.6|9736.6|16
1637633260000|2021-11-23 02:07:40|9748.8|9738.8|9748.1|9738.1|9748.8|9738.8|9746.3|9736.3|13
1637633270000|2021-11-23 02:07:50|9747.9|9737.9|9750.3|9740.3|9750.3|9740.3|9747.9|9737.9|12
1637633280000|2021-11-23 02:08:00|9750.6|9740.6|9749.5|9739.5|9750.9|9740.9|9749.3|9739.3|11
1637633290000|2021-11-23 02:08:10|9749.9|9739.9|9749.4|9739.4|9750.4|9740.4|9749.4|9739.4|11
1637633300000|2021-11-23 02:08:20|9749.3|9739.3|9749.4|9739.4|9749.4|9739.4|9748.1|9738.1|4
1637633310000|2021-11-23 02:08:30|9749|9739|9749|9739|9749.4|9739.4|9749|9739|3
1637633320000|2021-11-23 02:08:40|9748.8|9738.8|9749.4|9739.4|9749.6|9739.6|9748.5|9738.5|9
1637633330000|2021-11-23 02:08:50|9749.9|9739.9|9751.9|9741.9|9751.9|9741.9|9749.9|9739.9|7
1637633340000|2021-11-23 02:09:00|9752.3|9742.3|9751.6|9741.6|9752.5|9742.5|9751.3|9741.3|8
1637633350000|2021-11-23 02:09:10|9751.4|9741.4|9752.8|9742.8|9753.1|9743.1|9751.4|9741.4|9
1637633360000|2021-11-23 02:09:20|9752.5|9742.5|9751.3|9741.3|9752.5|9742.5|9751|9741|14
1637633370000|2021-11-23 02:09:30|9751|9741|9748.9|9738.9|9751|9741|9748.1|9738.1|12
1637633380000|2021-11-23 02:09:40|9749.1|9739.1|9751.9|9741.9|9751.9|9741.9|9749.1|9739.1|10
1637633390000|2021-11-23 02:09:50|9752.3|9742.3|9753.3|9743.3|9753.3|9743.3|9751.3|9741.3|13
1637633400000|2021-11-23 02:10:00|9753.5|9743.5|9753.4|9743.4|9754.1|9744.1|9753|9743|14
1637633410000|2021-11-23 02:10:10|9753.9|9743.9|9753.5|9743.5|9754.6|9744.6|9753.3|9743.3|13
1637633420000|2021-11-23 02:10:20|9753.8|9743.8|9755.5|9745.5|9755.6|9745.6|9753.8|9743.8|12
1637633430000|2021-11-23 02:10:30|9755.4|9745.4|9757.3|9747.3|9757.9|9747.9|9755|9745|22
1637633440000|2021-11-23 02:10:40|9757|9747|9757.5|9747.5|9758|9748|9755.8|9745.8|14
1637633450000|2021-11-23 02:10:50|9756.9|9746.9|9756.3|9746.3|9758.6|9748.6|9756|9746|17
1637633460000|2021-11-23 02:11:00|9756|9746|9754.6|9744.6|9756.8|9746.8|9754.6|9744.6|13
1637633470000|2021-11-23 02:11:10|9754.4|9744.4|9753.6|9743.6|9754.9|9744.9|9753|9743|22
1637633480000|2021-11-23 02:11:20|9752.8|9742.8|9752.6|9742.6|9754.4|9744.4|9752|9742|18
1637633490000|2021-11-23 02:11:30|9753|9743|9751.3|9741.3|9753.6|9743.6|9751.3|9741.3|9
1637633500000|2021-11-23 02:11:40|9750.8|9740.8|9751|9741|9752.3|9742.3|9750|9740|12
1637633510000|2021-11-23 02:11:50|9751.4|9741.4|9751.3|9741.3|9752.3|9742.3|9751|9741|12
1637633520000|2021-11-23 02:12:00|9750.8|9740.8|9752.3|9742.3|9753.1|9743.1|9750.8|9740.8|19
1637633530000|2021-11-23 02:12:10|9752.5|9742.5|9757.1|9747.1|9757.3|9747.3|9750.8|9740.8|18
1637633540000|2021-11-23 02:12:20|9756.8|9746.8|9756.3|9746.3|9756.8|9746.8|9755.5|9745.5|9
1637633550000|2021-11-23 02:12:30|9756|9746|9757.3|9747.3|9757.4|9747.4|9756|9746|7
1637633560000|2021-11-23 02:12:40|9756.9|9746.9|9757.4|9747.4|9757.8|9747.8|9756.4|9746.4|12
1637633570000|2021-11-23 02:12:50|9757.6|9747.6|9757.8|9747.8|9758.5|9748.5|9757.6|9747.6|12
1637633580000|2021-11-23 02:13:00|9759.3|9749.3|9758.8|9748.8|9759.9|9749.9|9758.3|9748.3|15
1637633590000|2021-11-23 02:13:10|9758.5|9748.5|9758.6|9748.6|9759.9|9749.9|9758.3|9748.3|16
1637633600000|2021-11-23 02:13:20|9759|9749|9758|9748|9759.1|9749.1|9758|9748|15
1637633610000|2021-11-23 02:13:30|9758.3|9748.3|9756.6|9746.6|9758.8|9748.8|9756.3|9746.3|13
1637633620000|2021-11-23 02:13:40|9756.4|9746.4|9757.1|9747.1|9757.1|9747.1|9755.9|9745.9|10
1637633630000|2021-11-23 02:13:50|9756.9|9746.9|9756.5|9746.5|9757.3|9747.3|9756.4|9746.4|15
1637633640000|2021-11-23 02:14:00|9756.8|9746.8|9757|9747|9757.4|9747.4|9756.8|9746.8|3
1637633650000|2021-11-23 02:14:10|9756.8|9746.8|9756.8|9746.8|9757|9747|9756.4|9746.4|10
1637633660000|2021-11-23 02:14:20|9757|9747|9756.5|9746.5|9758.1|9748.1|9756.5|9746.5|10
1637633670000|2021-11-23 02:14:30|9756.1|9746.1|9754.6|9744.6|9756.1|9746.1|9754.5|9744.5|9
1637633680000|2021-11-23 02:14:40|9754.9|9744.9|9752.8|9742.8|9754.9|9744.9|9752.1|9742.1|21
1637633690000|2021-11-23 02:14:50|9753|9743|9751.6|9741.6|9753|9743|9751.6|9741.6|15
1637633700000|2021-11-23 02:15:00|9752.5|9742.5|9750.6|9740.6|9752.5|9742.5|9749.9|9739.9|11
1637633710000|2021-11-23 02:15:10|9751.1|9741.1|9751|9741|9751.6|9741.6|9751|9741|4
1637633720000|2021-11-23 02:15:20|9750.8|9740.8|9751|9741|9751.3|9741.3|9750.8|9740.8|5
1637633740000|2021-11-23 02:15:40|9750.8|9740.8|9750.3|9740.3|9750.8|9740.8|9750|9740|4
1637633750000|2021-11-23 02:15:50|9750|9740|9750|9740|9750|9740|9750|9740|1
1637633760000|2021-11-23 02:16:00|9749.8|9739.8|9749.3|9739.3|9749.8|9739.8|9748.4|9738.4|6
1637633770000|2021-11-23 02:16:10|9749|9739|9755|9745|9755.4|9745.4|9747.9|9737.9|8
1637633780000|2021-11-23 02:16:20|9755.4|9745.4|9757.9|9747.9|9757.9|9747.9|9755.4|9745.4|8
1637633790000|2021-11-23 02:16:30|9757.8|9747.8|9757.4|9747.4|9758.1|9748.1|9757.4|9747.4|5
1637633800000|2021-11-23 02:16:40|9756.8|9746.8|9757|9747|9757|9747|9756.8|9746.8|2
1637633810000|2021-11-23 02:16:50|9756.5|9746.5|9755.9|9745.9|9756.5|9746.5|9755.6|9745.6|4
1637633820000|2021-11-23 02:17:00|9755.5|9745.5|9754.6|9744.6|9755.5|9745.5|9754.5|9744.5|8
1637633830000|2021-11-23 02:17:10|9754.4|9744.4|9754.6|9744.6|9754.6|9744.6|9754.4|9744.4|2
1637633840000|2021-11-23 02:17:20|9754|9744|9753.9|9743.9|9754|9744|9753.9|9743.9|2
1637633850000|2021-11-23 02:17:30|9753.6|9743.6|9750.3|9740.3|9753.9|9743.9|9750.3|9740.3|4
1637633860000|2021-11-23 02:17:40|9750.5|9740.5|9750.1|9740.1|9750.5|9740.5|9750|9740|5
1637633870000|2021-11-23 02:17:50|9750.4|9740.4|9750.3|9740.3|9751.1|9741.1|9749.8|9739.8|14
1637633880000|2021-11-23 02:18:00|9749.9|9739.9|9749.8|9739.8|9749.9|9739.9|9749.6|9739.6|3
1637633890000|2021-11-23 02:18:10|9749.5|9739.5|9749.3|9739.3|9749.5|9739.5|9748.3|9738.3|11
1637633900000|2021-11-23 02:18:20|9749|9739|9749.5|9739.5|9749.5|9739.5|9749|9739|9
1637633920000|2021-11-23 02:18:40|9749.3|9739.3|9749.3|9739.3|9750.1|9740.1|9748.9|9738.9|10
1637633930000|2021-11-23 02:18:50|9749|9739|9749|9739|9749|9739|9748.8|9738.8|3
1637633940000|2021-11-23 02:19:00|9748.8|9738.8|9748.8|9738.8|9749|9739|9748.6|9738.6|7
1637633950000|2021-11-23 02:19:10|9748.5|9738.5|9747.8|9737.8|9748.5|9738.5|9747.8|9737.8|4
1637633960000|2021-11-23 02:19:20|9746.9|9736.9|9747.5|9737.5|9747.5|9737.5|9746.9|9736.9|2
1637633970000|2021-11-23 02:19:30|9747.3|9737.3|9746.9|9736.9|9747.5|9737.5|9746.9|9736.9|3
1637633980000|2021-11-23 02:19:40|9746.5|9736.5|9746.8|9736.8|9746.8|9736.8|9746.5|9736.5|4
1637633990000|2021-11-23 02:19:50|9746.5|9736.5|9746.9|9736.9|9746.9|9736.9|9746.5|9736.5|2
1637634000000|2021-11-23 02:20:00|9748.5|9738.5|9753.3|9743.3|9753.3|9743.3|9748.5|9738.5|4
1637634010000|2021-11-23 02:20:10|9753.4|9743.4|9753.6|9743.6|9754|9744|9753.4|9743.4|5
1637634020000|2021-11-23 02:20:20|9754|9744|9754|9744|9754|9744|9754|9744|1
1637634030000|2021-11-23 02:20:30|9753.6|9743.6|9753.4|9743.4|9754|9744|9753.1|9743.1|6
1637634040000|2021-11-23 02:20:40|9753.3|9743.3|9753|9743|9753.3|9743.3|9753|9743|2
1637634050000|2021-11-23 02:20:50|9753.3|9743.3|9754.3|9744.3|9754.3|9744.3|9753.3|9743.3|5
1637634070000|2021-11-23 02:21:10|9754.4|9744.4|9753.6|9743.6|9754.4|9744.4|9753.6|9743.6|2
1637634080000|2021-11-23 02:21:20|9753.4|9743.4|9753|9743|9753.4|9743.4|9753|9743|2
1637634090000|2021-11-23 02:21:30|9752.5|9742.5|9753.3|9743.3|9753.3|9743.3|9752.5|9742.5|4
1637634100000|2021-11-23 02:21:40|9753|9743|9752.6|9742.6|9753|9743|9752.6|9742.6|4
1637634110000|2021-11-23 02:21:50|9752.3|9742.3|9751.5|9741.5|9752.3|9742.3|9751.5|9741.5|2
1637634120000|2021-11-23 02:22:00|9751.8|9741.8|9753|9743|9753.3|9743.3|9751.8|9741.8|7
1637634130000|2021-11-23 02:22:10|9752.4|9742.4|9752.3|9742.3|9752.5|9742.5|9752.3|9742.3|3
1637634140000|2021-11-23 02:22:20|9752|9742|9752.4|9742.4|9752.4|9742.4|9752|9742|2
1637634150000|2021-11-23 02:22:30|9752.6|9742.6|9753|9743|9753|9743|9752.6|9742.6|2
1637634160000|2021-11-23 02:22:40|9752.6|9742.6|9753.3|9743.3|9753.3|9743.3|9752.6|9742.6|3
1637634170000|2021-11-23 02:22:50|9753|9743|9752.5|9742.5|9753.3|9743.3|9752.5|9742.5|6
1637634180000|2021-11-23 02:23:00|9752.4|9742.4|9752.4|9742.4|9752.4|9742.4|9752|9742|3
1637634190000|2021-11-23 02:23:10|9752.1|9742.1|9752.1|9742.1|9752.1|9742.1|9752.1|9742.1|1
1637634200000|2021-11-23 02:23:20|9752.4|9742.4|9752.8|9742.8|9752.8|9742.8|9752.4|9742.4|3
1637634210000|2021-11-23 02:23:30|9752.5|9742.5|9752.5|9742.5|9752.8|9742.8|9752.5|9742.5|5
1637634220000|2021-11-23 02:23:40|9752.3|9742.3|9752|9742|9752.3|9742.3|9752|9742|2
1637634230000|2021-11-23 02:23:50|9751.8|9741.8|9751.4|9741.4|9751.8|9741.8|9751.4|9741.4|2
1637634240000|2021-11-23 02:24:00|9751.1|9741.1|9751|9741|9751.1|9741.1|9751|9741|2
1637634250000|2021-11-23 02:24:10|9750.5|9740.5|9752.1|9742.1|9752.1|9742.1|9750.5|9740.5|3
1637634260000|2021-11-23 02:24:20|9751.9|9741.9|9752.1|9742.1|9752.1|9742.1|9751.5|9741.5|5
1637634270000|2021-11-23 02:24:30|9751.9|9741.9|9751.4|9741.4|9751.9|9741.9|9751.4|9741.4|5
1637634280000|2021-11-23 02:24:40|9751.3|9741.3|9751.4|9741.4|9751.4|9741.4|9751.3|9741.3|4
1637634290000|2021-11-23 02:24:50|9751.1|9741.1|9751|9741|9751.4|9741.4|9750.8|9740.8|8
1637634300000|2021-11-23 02:25:00|9751.5|9741.5|9751.4|9741.4|9751.5|9741.5|9750.9|9740.9|3
1637634310000|2021-11-23 02:25:10|9751.3|9741.3|9751.3|9741.3|9751.3|9741.3|9751.3|9741.3|1
1637634320000|2021-11-23 02:25:20|9751.4|9741.4|9755|9745|9755.1|9745.1|9751.4|9741.4|5
1637634330000|2021-11-23 02:25:30|9754.5|9744.5|9753.5|9743.5|9754.5|9744.5|9753.5|9743.5|2
1637634350000|2021-11-23 02:25:50|9753.3|9743.3|9757.1|9747.1|9757.1|9747.1|9752.5|9742.5|7
1637634360000|2021-11-23 02:26:00|9757.4|9747.4|9757.9|9747.9|9757.9|9747.9|9757.1|9747.1|5
1637634370000|2021-11-23 02:26:10|9757.4|9747.4|9756.5|9746.5|9757.6|9747.6|9756.5|9746.5|4
1637634380000|2021-11-23 02:26:20|9756.8|9746.8|9756.9|9746.9|9756.9|9746.9|9755.8|9745.8|6
1637634390000|2021-11-23 02:26:30|9756.4|9746.4|9759|9749|9759.1|9749.1|9756.4|9746.4|5
1637634400000|2021-11-23 02:26:40|9758.9|9748.9|9758.9|9748.9|9759.1|9749.1|9758.9|9748.9|3
1637634410000|2021-11-23 02:26:50|9758.6|9748.6|9758.4|9748.4|9758.6|9748.6|9757.9|9747.9|3
1637634420000|2021-11-23 02:27:00|9758.6|9748.6|9758.9|9748.9|9758.9|9748.9|9758.4|9748.4|6
1637634430000|2021-11-23 02:27:10|9758.6|9748.6|9758.6|9748.6|9758.6|9748.6|9758.6|9748.6|1
1637634440000|2021-11-23 02:27:20|9758.3|9748.3|9758.5|9748.5|9758.5|9748.5|9757.8|9747.8|5
1637634460000|2021-11-23 02:27:40|9758.6|9748.6|9758.6|9748.6|9758.6|9748.6|9758.6|9748.6|1
1637634470000|2021-11-23 02:27:50|9758.9|9748.9|9757.3|9747.3|9758.9|9748.9|9757.3|9747.3|4
1637634490000|2021-11-23 02:28:10|9757.4|9747.4|9756.6|9746.6|9757.4|9747.4|9756.6|9746.6|3
1637634500000|2021-11-23 02:28:20|9756.4|9746.4|9756.1|9746.1|9756.4|9746.4|9756.1|9746.1|2
1637634510000|2021-11-23 02:28:30|9755.6|9745.6|9755.6|9745.6|9755.6|9745.6|9755.6|9745.6|1
1637634520000|2021-11-23 02:28:40|9755.4|9745.4|9756.5|9746.5|9756.5|9746.5|9755.4|9745.4|4
1637634540000|2021-11-23 02:29:00|9756.6|9746.6|9756|9746|9756.6|9746.6|9756|9746|3
1637634550000|2021-11-23 02:29:10|9755.8|9745.8|9755.8|9745.8|9755.8|9745.8|9755.5|9745.5|3
1637634560000|2021-11-23 02:29:20|9756.5|9746.5|9757.1|9747.1|9757.1|9747.1|9756.5|9746.5|5
1637634580000|2021-11-23 02:29:40|9756.9|9746.9|9756.1|9746.1|9756.9|9746.9|9756.1|9746.1|3
1637634590000|2021-11-23 02:29:50|9756.4|9746.4|9757|9747|9757|9747|9756.4|9746.4|2
1637634600000|2021-11-23 02:30:00|9756.8|9746.8|9752.9|9742.9|9756.8|9746.8|9752.6|9742.6|23
1637634610000|2021-11-23 02:30:10|9753.1|9743.1|9754|9744|9754.4|9744.4|9752.1|9742.1|11
1637634620000|2021-11-23 02:30:20|9753.8|9743.8|9753.8|9743.8|9754.3|9744.3|9752.4|9742.4|8
1637634630000|2021-11-23 02:30:30|9754.3|9744.3|9752.9|9742.9|9754.3|9744.3|9752.4|9742.4|6
1637634640000|2021-11-23 02:30:40|9753|9743|9754.9|9744.9|9755.1|9745.1|9753|9743|9
1637634650000|2021-11-23 02:30:50|9755.3|9745.3|9756.9|9746.9|9756.9|9746.9|9755|9745|8
1637634660000|2021-11-23 02:31:00|9756.6|9746.6|9756.8|9746.8|9756.8|9746.8|9755|9745|13
1637634670000|2021-11-23 02:31:10|9757.1|9747.1|9756|9746|9757.1|9747.1|9756|9746|10
1637634680000|2021-11-23 02:31:20|9756.1|9746.1|9755|9745|9756.1|9746.1|9754|9744|15
1637634690000|2021-11-23 02:31:30|9754.5|9744.5|9755|9745|9755.3|9745.3|9752.5|9742.5|12
1637634700000|2021-11-23 02:31:40|9755.5|9745.5|9754.1|9744.1|9755.5|9745.5|9753.5|9743.5|7
1637634710000|2021-11-23 02:31:50|9753.8|9743.8|9753.9|9743.9|9754.1|9744.1|9753.5|9743.5|7
1637634720000|2021-11-23 02:32:00|9754.3|9744.3|9751.9|9741.9|9754.3|9744.3|9751.9|9741.9|11
1637634730000|2021-11-23 02:32:10|9752.3|9742.3|9753.6|9743.6|9753.6|9743.6|9751|9741|9
1637634740000|2021-11-23 02:32:20|9754|9744|9754.1|9744.1|9754.1|9744.1|9753.6|9743.6|12
1637634750000|2021-11-23 02:32:30|9754.9|9744.9|9755.3|9745.3|9755.3|9745.3|9754.9|9744.9|2
1637634760000|2021-11-23 02:32:40|9755.1|9745.1|9754.5|9744.5|9755.5|9745.5|9754.5|9744.5|8
1637634770000|2021-11-23 02:32:50|9753.8|9743.8|9752.6|9742.6|9753.8|9743.8|9752.6|9742.6|10
1637634780000|2021-11-23 02:33:00|9752.4|9742.4|9751.4|9741.4|9752.6|9742.6|9751.4|9741.4|8
1637634790000|2021-11-23 02:33:10|9751|9741|9750.9|9740.9|9751|9741|9750.8|9740.8|4
1637634810000|2021-11-23 02:33:30|9750.5|9740.5|9750.5|9740.5|9750.5|9740.5|9750.5|9740.5|1
1637634820000|2021-11-23 02:33:40|9750.3|9740.3|9751|9741|9751.3|9741.3|9750.3|9740.3|6
1637634830000|2021-11-23 02:33:50|9751.3|9741.3|9751.3|9741.3|9751.3|9741.3|9750.9|9740.9|8
1637634840000|2021-11-23 02:34:00|9750.5|9740.5|9751.5|9741.5|9751.5|9741.5|9750.4|9740.4|8
1637634850000|2021-11-23 02:34:10|9751.9|9741.9|9751.9|9741.9|9751.9|9741.9|9751.9|9741.9|1
1637634860000|2021-11-23 02:34:20|9751.6|9741.6|9751.6|9741.6|9751.6|9741.6|9751.6|9741.6|1
1637634870000|2021-11-23 02:34:30|9751.3|9741.3|9751|9741|9751.3|9741.3|9751|9741|2
1637634880000|2021-11-23 02:34:40|9750.8|9740.8|9750.8|9740.8|9750.8|9740.8|9750.4|9740.4|5
1637634890000|2021-11-23 02:34:50|9751.1|9741.1|9751.8|9741.8|9751.8|9741.8|9751.1|9741.1|4
1637634900000|2021-11-23 02:35:00|9751.6|9741.6|9751.3|9741.3|9751.6|9741.6|9751|9741|4
1637634910000|2021-11-23 02:35:10|9751.6|9741.6|9751.9|9741.9|9751.9|9741.9|9751.6|9741.6|2
1637634930000|2021-11-23 02:35:30|9752|9742|9752|9742|9752|9742|9752|9742|1
1637634940000|2021-11-23 02:35:40|9751.8|9741.8|9751|9741|9751.8|9741.8|9751|9741|8
1637634950000|2021-11-23 02:35:50|9750.8|9740.8|9748.8|9738.8|9750.8|9740.8|9748.4|9738.4|8
1637634960000|2021-11-23 02:36:00|9749.1|9739.1|9751.3|9741.3|9751.3|9741.3|9748.6|9738.6|15
1637634970000|2021-11-23 02:36:10|9751.5|9741.5|9752.1|9742.1|9752.1|9742.1|9751.5|9741.5|6
1637634980000|2021-11-23 02:36:20|9753.4|9743.4|9753.5|9743.5|9753.8|9743.8|9753.3|9743.3|7
1637634990000|2021-11-23 02:36:30|9753.3|9743.3|9750.5|9740.5|9753.3|9743.3|9750.5|9740.5|4
1637635000000|2021-11-23 02:36:40|9750.8|9740.8|9752|9742|9752|9742|9748.8|9738.8|13
1637635010000|2021-11-23 02:36:50|9752.1|9742.1|9751.8|9741.8|9752.4|9742.4|9751.8|9741.8|5
1637635020000|2021-11-23 02:37:00|9751.5|9741.5|9750.6|9740.6|9751.5|9741.5|9750.4|9740.4|11
1637635030000|2021-11-23 02:37:10|9750.4|9740.4|9747.5|9737.5|9750.4|9740.4|9747.5|9737.5|6
1637635040000|2021-11-23 02:37:20|9747.1|9737.1|9747.6|9737.6|9747.6|9737.6|9746.8|9736.8|7
1637635050000|2021-11-23 02:37:30|9747.9|9737.9|9750.3|9740.3|9750.5|9740.5|9747.9|9737.9|12
1637635060000|2021-11-23 02:37:40|9750.4|9740.4|9750.4|9740.4|9750.6|9740.6|9750.4|9740.4|4
1637635070000|2021-11-23 02:37:50|9750.3|9740.3|9750|9740|9751.3|9741.3|9749.8|9739.8|10
1637635080000|2021-11-23 02:38:00|9750.1|9740.1|9751|9741|9751.3|9741.3|9749.8|9739.8|11
1637635090000|2021-11-23 02:38:10|9751.3|9741.3|9752|9742|9752|9742|9751.3|9741.3|4
1637635100000|2021-11-23 02:38:20|9752.3|9742.3|9752.5|9742.5|9752.5|9742.5|9752|9742|6
1637635110000|2021-11-23 02:38:30|9752.3|9742.3|9752.6|9742.6|9753.6|9743.6|9752.3|9742.3|13
1637635120000|2021-11-23 02:38:40|9752.4|9742.4|9752.4|9742.4|9753.1|9743.1|9752.4|9742.4|10
1637635130000|2021-11-23 02:38:50|9752.6|9742.6|9752.9|9742.9|9752.9|9742.9|9752.6|9742.6|2
1637635140000|2021-11-23 02:39:00|9753.1|9743.1|9752.3|9742.3|9753.5|9743.5|9751.8|9741.8|14
1637635150000|2021-11-23 02:39:10|9753.5|9743.5|9754.8|9744.8|9755.1|9745.1|9753.5|9743.5|7
1637635160000|2021-11-23 02:39:20|9754.5|9744.5|9754.5|9744.5|9754.8|9744.8|9753.3|9743.3|9
1637635170000|2021-11-23 02:39:30|9754.4|9744.4|9754.4|9744.4|9754.9|9744.9|9754.3|9744.3|14
1637635180000|2021-11-23 02:39:40|9754.3|9744.3|9754.5|9744.5|9754.5|9744.5|9753.4|9743.4|5
1637635190000|2021-11-23 02:39:50|9755.3|9745.3|9756|9746|9756|9746|9755.3|9745.3|4
1637635200000|2021-11-23 02:40:00|9755.8|9745.8|9755.6|9745.6|9756|9746|9755.5|9745.5|9
1637635210000|2021-11-23 02:40:10|9756|9746|9755.6|9745.6|9756|9746|9755.6|9745.6|2
1637635220000|2021-11-23 02:40:20|9756|9746|9757.3|9747.3|9758.1|9748.1|9756|9746|14
1637635230000|2021-11-23 02:40:30|9757.6|9747.6|9756.8|9746.8|9758.1|9748.1|9756.6|9746.6|11
1637635240000|2021-11-23 02:40:40|9757|9747|9755.8|9745.8|9757|9747|9755.5|9745.5|7
1637635250000|2021-11-23 02:40:50|9755.5|9745.5|9756|9746|9756|9746|9754.6|9744.6|5
1637635260000|2021-11-23 02:41:00|9756.3|9746.3|9757.4|9747.4|9757.5|9747.5|9756.3|9746.3|17
1637635270000|2021-11-23 02:41:10|9757.5|9747.5|9756|9746|9757.5|9747.5|9756|9746|7
1637635280000|2021-11-23 02:41:20|9755.8|9745.8|9755.8|9745.8|9755.8|9745.8|9755.8|9745.8|1
1637635290000|2021-11-23 02:41:30|9754.5|9744.5|9755.5|9745.5|9755.5|9745.5|9754.5|9744.5|6
1637635300000|2021-11-23 02:41:40|9755.9|9745.9|9756.5|9746.5|9757.8|9747.8|9755.3|9745.3|15
1637635310000|2021-11-23 02:41:50|9756.3|9746.3|9754|9744|9756.3|9746.3|9753.8|9743.8|8
1637635320000|2021-11-23 02:42:00|9754.3|9744.3|9754.5|9744.5|9755.5|9745.5|9754.1|9744.1|8
1637635330000|2021-11-23 02:42:10|9754.3|9744.3|9752.3|9742.3|9755|9745|9752.3|9742.3|12
1637635340000|2021-11-23 02:42:20|9752|9742|9751.5|9741.5|9752|9742|9751.3|9741.3|6
1637635350000|2021-11-23 02:42:30|9751.3|9741.3|9751.5|9741.5|9751.5|9741.5|9751.3|9741.3|2
1637635360000|2021-11-23 02:42:40|9751.6|9741.6|9751.5|9741.5|9752.6|9742.6|9751.5|9741.5|14
1637635370000|2021-11-23 02:42:50|9751.3|9741.3|9750.4|9740.4|9751.3|9741.3|9750.4|9740.4|8
1637635380000|2021-11-23 02:43:00|9750.3|9740.3|9746.3|9736.3|9750.3|9740.3|9746.3|9736.3|10
1637635390000|2021-11-23 02:43:10|9746|9736|9745.8|9735.8|9746.1|9736.1|9745.8|9735.8|5
1637635400000|2021-11-23 02:43:20|9746|9736|9745.8|9735.8|9746|9736|9745.8|9735.8|2
1637635410000|2021-11-23 02:43:30|9745.5|9735.5|9745.6|9735.6|9745.6|9735.6|9745.5|9735.5|4
1637635420000|2021-11-23 02:43:40|9746|9736|9745.6|9735.6|9746|9736|9745.5|9735.5|4
1637635430000|2021-11-23 02:43:50|9745.4|9735.4|9740.8|9730.8|9745.4|9735.4|9740.8|9730.8|3
1637635440000|2021-11-23 02:44:00|9739.9|9729.9|9740.8|9730.8|9741.3|9731.3|9738.6|9728.6|17
1637635450000|2021-11-23 02:44:10|9741.3|9731.3|9739|9729|9741.3|9731.3|9739|9729|10
1637635460000|2021-11-23 02:44:20|9739.8|9729.8|9738.4|9728.4|9740.1|9730.1|9738.3|9728.3|9
1637635470000|2021-11-23 02:44:30|9738.6|9728.6|9740.5|9730.5|9740.5|9730.5|9738.4|9728.4|10
1637635480000|2021-11-23 02:44:40|9741.3|9731.3|9741.8|9731.8|9742|9732|9740.6|9730.6|8
1637635490000|2021-11-23 02:44:50|9741.5|9731.5|9738.3|9728.3|9742|9732|9738.3|9728.3|19
1637635500000|2021-11-23 02:45:00|9738.5|9728.5|9738.8|9728.8|9739.8|9729.8|9738.5|9728.5|9
1637635510000|2021-11-23 02:45:10|9739.9|9729.9|9737.8|9727.8|9740|9730|9737.8|9727.8|14
1637635520000|2021-11-23 02:45:20|9737.5|9727.5|9738|9728|9738|9728|9737.5|9727.5|10
1637635530000|2021-11-23 02:45:30|9737.8|9727.8|9738|9728|9738|9728|9737.8|9727.8|2
1637635540000|2021-11-23 02:45:40|9738.3|9728.3|9738.8|9728.8|9739|9729|9738.3|9728.3|7
1637635550000|2021-11-23 02:45:50|9738.5|9728.5|9738.3|9728.3|9739.8|9729.8|9738.3|9728.3|11
1637635560000|2021-11-23 02:46:00|9738|9728|9737.8|9727.8|9738|9728|9735.3|9725.3|14
1637635570000|2021-11-23 02:46:10|9737.4|9727.4|9737|9727|9737.4|9727.4|9736.9|9726.9|4
1637635580000|2021-11-23 02:46:20|9736.5|9726.5|9735.5|9725.5|9736.8|9726.8|9734.8|9724.8|13
1637635590000|2021-11-23 02:46:30|9735.9|9725.9|9736.8|9726.8|9737.3|9727.3|9735.5|9725.5|9
1637635600000|2021-11-23 02:46:40|9737|9727|9740.8|9730.8|9741.3|9731.3|9737|9727|12
1637635610000|2021-11-23 02:46:50|9741|9731|9738.3|9728.3|9741|9731|9738.3|9728.3|12
1637635620000|2021-11-23 02:47:00|9738.5|9728.5|9738.3|9728.3|9740|9730|9737.5|9727.5|12
1637635630000|2021-11-23 02:47:10|9738.6|9728.6|9743.9|9733.9|9743.9|9733.9|9738.6|9728.6|5
1637635640000|2021-11-23 02:47:20|9744.1|9734.1|9745.3|9735.3|9746.3|9736.3|9744.1|9734.1|3
1637635650000|2021-11-23 02:47:30|9745.5|9735.5|9742.5|9732.5|9745.5|9735.5|9742.5|9732.5|10
1637635660000|2021-11-23 02:47:40|9742.6|9732.6|9741.9|9731.9|9742.6|9732.6|9741.8|9731.8|6
1637635670000|2021-11-23 02:47:50|9741.6|9731.6|9741.9|9731.9|9742.1|9732.1|9741.6|9731.6|3
1637635680000|2021-11-23 02:48:00|9742.1|9732.1|9741.3|9731.3|9742.1|9732.1|9741.3|9731.3|5
1637635690000|2021-11-23 02:48:10|9741.6|9731.6|9741.6|9731.6|9741.6|9731.6|9741.6|9731.6|1
1637635710000|2021-11-23 02:48:30|9742.3|9732.3|9743.5|9733.5|9743.5|9733.5|9741.6|9731.6|5
1637635720000|2021-11-23 02:48:40|9743.8|9733.8|9744.5|9734.5|9744.8|9734.8|9743.8|9733.8|14
1637635730000|2021-11-23 02:48:50|9744.3|9734.3|9745.4|9735.4|9745.4|9735.4|9744.3|9734.3|8
1637635740000|2021-11-23 02:49:00|9745.1|9735.1|9744.6|9734.6|9745.5|9735.5|9744.3|9734.3|14
1637635750000|2021-11-23 02:49:10|9744.4|9734.4|9743.8|9733.8|9744.4|9734.4|9743.5|9733.5|5
1637635760000|2021-11-23 02:49:20|9744.5|9734.5|9744.3|9734.3|9744.9|9734.9|9744.1|9734.1|6
1637635770000|2021-11-23 02:49:30|9745.5|9735.5|9744.3|9734.3|9745.5|9735.5|9744|9734|3
1637635780000|2021-11-23 02:49:40|9746|9736|9746.9|9736.9|9746.9|9736.9|9745.4|9735.4|7
1637635790000|2021-11-23 02:49:50|9746.8|9736.8|9745.9|9735.9|9747.4|9737.4|9745.9|9735.9|9
1637635800000|2021-11-23 02:50:00|9745.5|9735.5|9745.3|9735.3|9745.5|9735.5|9744.6|9734.6|3
1637635810000|2021-11-23 02:50:10|9745.9|9735.9|9746.3|9736.3|9746.5|9736.5|9745.9|9735.9|4
1637635820000|2021-11-23 02:50:20|9745.8|9735.8|9744.9|9734.9|9745.8|9735.8|9744.8|9734.8|7
1637635830000|2021-11-23 02:50:30|9744.5|9734.5|9744.5|9734.5|9744.8|9734.8|9744|9734|7
1637635840000|2021-11-23 02:50:40|9743.8|9733.8|9744|9734|9744|9734|9743.8|9733.8|4
1637635850000|2021-11-23 02:50:50|9743.8|9733.8|9742.6|9732.6|9743.8|9733.8|9742.6|9732.6|3
1637635860000|2021-11-23 02:51:00|9742.4|9732.4|9742.3|9732.3|9743|9733|9742.1|9732.1|9
1637635870000|2021-11-23 02:51:10|9741.6|9731.6|9743|9733|9743.1|9733.1|9741.6|9731.6|7
1637635880000|2021-11-23 02:51:20|9743.4|9733.4|9743.1|9733.1|9743.4|9733.4|9742.3|9732.3|10
1637635890000|2021-11-23 02:51:30|9742.9|9732.9|9742.4|9732.4|9743.5|9733.5|9742.4|9732.4|7
1637635900000|2021-11-23 02:51:40|9742.1|9732.1|9741.9|9731.9|9743.1|9733.1|9741.9|9731.9|10
1637635910000|2021-11-23 02:51:50|9741.6|9731.6|9741|9731|9741.6|9731.6|9740.5|9730.5|9
1637635920000|2021-11-23 02:52:00|9740.5|9730.5|9741.9|9731.9|9741.9|9731.9|9740.5|9730.5|9
1637635930000|2021-11-23 02:52:10|9742.8|9732.8|9742.3|9732.3|9742.8|9732.8|9742.3|9732.3|5
1637635940000|2021-11-23 02:52:20|9742|9732|9741.9|9731.9|9742|9732|9741.8|9731.8|5
1637635950000|2021-11-23 02:52:30|9742.1|9732.1|9742.6|9732.6|9742.6|9732.6|9742|9732|4
1637635960000|2021-11-23 02:52:40|9742.9|9732.9|9742.6|9732.6|9743.5|9733.5|9742|9732|6
1637635980000|2021-11-23 02:53:00|9742.9|9732.9|9742.6|9732.6|9743|9733|9742.4|9732.4|7
1637635990000|2021-11-23 02:53:10|9742.9|9732.9|9743|9733|9743|9733|9742.9|9732.9|2
1637636010000|2021-11-23 02:53:30|9743.5|9733.5|9743.1|9733.1|9743.5|9733.5|9743.1|9733.1|5
1637636020000|2021-11-23 02:53:40|9742.9|9732.9|9742|9732|9742.9|9732.9|9742|9732|4
1637636030000|2021-11-23 02:53:50|9741.8|9731.8|9741.3|9731.3|9741.8|9731.8|9741.3|9731.3|3
1637636040000|2021-11-23 02:54:00|9741|9731|9741|9731|9741|9731|9740.8|9730.8|3
1637636050000|2021-11-23 02:54:10|9740.8|9730.8|9740.5|9730.5|9740.8|9730.8|9740.5|9730.5|2
1637636060000|2021-11-23 02:54:20|9740.8|9730.8|9740.8|9730.8|9741|9731|9740.8|9730.8|3
1637636070000|2021-11-23 02:54:30|9740.9|9730.9|9741.4|9731.4|9741.4|9731.4|9740.9|9730.9|3
1637636080000|2021-11-23 02:54:40|9741.3|9731.3|9741.3|9731.3|9741.3|9731.3|9741.3|9731.3|1
1637636090000|2021-11-23 02:54:50|9741|9731|9740.5|9730.5|9741|9731|9740.5|9730.5|2
1637636100000|2021-11-23 02:55:00|9740.8|9730.8|9741.3|9731.3|9741.3|9731.3|9740.8|9730.8|3
1637636110000|2021-11-23 02:55:10|9741.4|9731.4|9742.9|9732.9|9743|9733|9741.4|9731.4|7
1637636120000|2021-11-23 02:55:20|9742.6|9732.6|9741.9|9731.9|9742.6|9732.6|9741.3|9731.3|15
1637636130000|2021-11-23 02:55:30|9742.1|9732.1|9742.6|9732.6|9743|9733|9742.1|9732.1|9
1637636140000|2021-11-23 02:55:40|9742.9|9732.9|9742.1|9732.1|9742.9|9732.9|9742.1|9732.1|10
1637636150000|2021-11-23 02:55:50|9741.9|9731.9|9743|9733|9743.3|9733.3|9741.6|9731.6|9
1637636160000|2021-11-23 02:56:00|9743.3|9733.3|9742.8|9732.8|9743.8|9733.8|9742.6|9732.6|6
1637636170000|2021-11-23 02:56:10|9743.6|9733.6|9743.3|9733.3|9744.3|9734.3|9743.3|9733.3|6
1637636180000|2021-11-23 02:56:20|9743.5|9733.5|9743.8|9733.8|9743.8|9733.8|9743.3|9733.3|6
1637636200000|2021-11-23 02:56:40|9744|9734|9745.3|9735.3|9745.3|9735.3|9744|9734|3
1637636210000|2021-11-23 02:56:50|9745|9735|9744.8|9734.8|9745|9735|9744.8|9734.8|4
1637636220000|2021-11-23 02:57:00|9745|9735|9744.8|9734.8|9745.3|9735.3|9744.8|9734.8|4
1637636230000|2021-11-23 02:57:10|9744.5|9734.5|9744.3|9734.3|9744.5|9734.5|9744.3|9734.3|2
1637636240000|2021-11-23 02:57:20|9744.5|9734.5|9744.8|9734.8|9744.8|9734.8|9744.5|9734.5|2
1637636250000|2021-11-23 02:57:30|9744.4|9734.4|9743.8|9733.8|9744.4|9734.4|9743.4|9733.4|3
1637636260000|2021-11-23 02:57:40|9744.1|9734.1|9744.8|9734.8|9745|9735|9744|9734|6
1637636270000|2021-11-23 02:57:50|9744.5|9734.5|9744.8|9734.8|9744.8|9734.8|9744.5|9734.5|2
1637636280000|2021-11-23 02:58:00|9744.9|9734.9|9746|9736|9746.8|9736.8|9744.9|9734.9|5
1637636290000|2021-11-23 02:58:10|9745.8|9735.8|9745.4|9735.4|9746|9736|9745.3|9735.3|9
1637636300000|2021-11-23 02:58:20|9746|9736|9746.1|9736.1|9746.1|9736.1|9745.6|9735.6|3
1637636310000|2021-11-23 02:58:30|9745.6|9735.6|9745.6|9735.6|9745.9|9735.9|9745.6|9735.6|3
1637636320000|2021-11-23 02:58:40|9745.1|9735.1|9745.1|9735.1|9745.1|9735.1|9745.1|9735.1|1
1637636330000|2021-11-23 02:58:50|9744.9|9734.9|9744.4|9734.4|9744.9|9734.9|9744.4|9734.4|2
1637636340000|2021-11-23 02:59:00|9744.1|9734.1|9742.9|9732.9|9744.1|9734.1|9742.8|9732.8|9
1637636350000|2021-11-23 02:59:10|9743.5|9733.5|9742.8|9732.8|9743.5|9733.5|9742.8|9732.8|2
1637636360000|2021-11-23 02:59:20|9743.6|9733.6|9743.6|9733.6|9743.6|9733.6|9743.6|9733.6|1
1637636370000|2021-11-23 02:59:30|9743.9|9733.9|9743.6|9733.6|9743.9|9733.9|9743|9733|6
1637636380000|2021-11-23 02:59:40|9742.8|9732.8|9742.9|9732.9|9743.5|9733.5|9742.8|9732.8|5
1637636390000|2021-11-23 02:59:50|9742.1|9732.1|9742.1|9732.1|9743.1|9733.1|9742.1|9732.1|5
1637636400000|2021-11-23 03:00:00|9742.9|9732.9|9741.8|9731.8|9742.9|9732.9|9741.6|9731.6|8
1637636410000|2021-11-23 03:00:10|9742.1|9732.1|9742.6|9732.6|9743.1|9733.1|9742.1|9732.1|13
1637636420000|2021-11-23 03:00:20|9742.9|9732.9|9741.5|9731.5|9742.9|9732.9|9741.5|9731.5|9
1637636440000|2021-11-23 03:00:40|9741|9731|9741.4|9731.4|9741.4|9731.4|9741|9731|2
1637636450000|2021-11-23 03:00:50|9741|9731|9741.5|9731.5|9741.5|9731.5|9741|9731|2
1637636460000|2021-11-23 03:01:00|9741.3|9731.3|9741.5|9731.5|9741.5|9731.5|9741|9731|3
1637636470000|2021-11-23 03:01:10|9741.6|9731.6|9742.1|9732.1|9742.4|9732.4|9741.6|9731.6|10
1637636480000|2021-11-23 03:01:20|9742|9732|9742.1|9732.1|9742.4|9732.4|9742|9732|4
1637636490000|2021-11-23 03:01:30|9742.4|9732.4|9742.6|9732.6|9742.6|9732.6|9742.4|9732.4|2
1637636500000|2021-11-23 03:01:40|9742.9|9732.9|9743.8|9733.8|9744.3|9734.3|9742.9|9732.9|5
1637636510000|2021-11-23 03:01:50|9744|9734|9745|9735|9745|9735|9744|9734|4
1637636520000|2021-11-23 03:02:00|9745.3|9735.3|9745.9|9735.9|9746.1|9736.1|9745.3|9735.3|10
1637636530000|2021-11-23 03:02:10|9746.1|9736.1|9748.3|9738.3|9748.5|9738.5|9746.1|9736.1|5
1637636550000|2021-11-23 03:02:30|9748.6|9738.6|9748.3|9738.3|9748.8|9738.8|9748.3|9738.3|4
1637636560000|2021-11-23 03:02:40|9748.5|9738.5|9751|9741|9751|9741|9748.5|9738.5|6
1637636570000|2021-11-23 03:02:50|9750.8|9740.8|9750.5|9740.5|9751.3|9741.3|9750.3|9740.3|12
1637636580000|2021-11-23 03:03:00|9750.8|9740.8|9750.5|9740.5|9751.8|9741.8|9750.5|9740.5|10
1637636590000|2021-11-23 03:03:10|9750.3|9740.3|9749.5|9739.5|9750.3|9740.3|9749|9739|7
1637636620000|2021-11-23 03:03:40|9749.3|9739.3|9749.3|9739.3|9749.3|9739.3|9749.3|9739.3|1
1637636630000|2021-11-23 03:03:50|9748.9|9738.9|9748.8|9738.8|9748.9|9738.9|9748.8|9738.8|2
1637636640000|2021-11-23 03:04:00|9748.5|9738.5|9749.3|9739.3|9749.6|9739.6|9748.3|9738.3|15
1637636650000|2021-11-23 03:04:10|9749.5|9739.5|9749.5|9739.5|9749.5|9739.5|9749.3|9739.3|3
1637636660000|2021-11-23 03:04:20|9749.3|9739.3|9749.5|9739.5|9750.3|9740.3|9749.3|9739.3|9
1637636670000|2021-11-23 03:04:30|9749.3|9739.3|9748.5|9738.5|9749.8|9739.8|9748.5|9738.5|10
1637636680000|2021-11-23 03:04:40|9748.3|9738.3|9747.5|9737.5|9748.3|9738.3|9746.5|9736.5|15
1637636690000|2021-11-23 03:04:50|9747.8|9737.8|9746.5|9736.5|9748.3|9738.3|9746.3|9736.3|11
1637636700000|2021-11-23 03:05:00|9746.3|9736.3|9746.9|9736.9|9746.9|9736.9|9746.3|9736.3|7
1637636710000|2021-11-23 03:05:10|9747|9737|9745.8|9735.8|9747|9737|9745.8|9735.8|9
1637636720000|2021-11-23 03:05:20|9745.5|9735.5|9744.6|9734.6|9745.5|9735.5|9744.3|9734.3|7
1637636730000|2021-11-23 03:05:30|9744.4|9734.4|9743.8|9733.8|9745|9735|9743.8|9733.8|10
1637636740000|2021-11-23 03:05:40|9743.3|9733.3|9742.3|9732.3|9743.3|9733.3|9742.3|9732.3|3
1637636750000|2021-11-23 03:05:50|9741.9|9731.9|9741.6|9731.6|9741.9|9731.9|9741.6|9731.6|2
1637636760000|2021-11-23 03:06:00|9741.9|9731.9|9742.1|9732.1|9742.1|9732.1|9741.8|9731.8|5
1637636770000|2021-11-23 03:06:10|9742.4|9732.4|9741.9|9731.9|9742.8|9732.8|9741.9|9731.9|6
1637636790000|2021-11-23 03:06:30|9742.1|9732.1|9742.6|9732.6|9742.6|9732.6|9742.1|9732.1|2
1637636800000|2021-11-23 03:06:40|9742.5|9732.5|9742|9732|9742.5|9732.5|9742|9732|2
1637636810000|2021-11-23 03:06:50|9741.6|9731.6|9741.6|9731.6|9741.6|9731.6|9741.6|9731.6|1
1637636820000|2021-11-23 03:07:00|9741.1|9731.1|9740.8|9730.8|9741.5|9731.5|9740.8|9730.8|4
1637636830000|2021-11-23 03:07:10|9741.5|9731.5|9742|9732|9742.6|9732.6|9741.5|9731.5|6
1637636840000|2021-11-23 03:07:20|9742.1|9732.1|9743.6|9733.6|9743.6|9733.6|9742|9732|6
1637636850000|2021-11-23 03:07:30|9743.4|9733.4|9743.1|9733.1|9743.4|9733.4|9742.9|9732.9|6
1637636860000|2021-11-23 03:07:40|9743.4|9733.4|9742.5|9732.5|9743.4|9733.4|9742.4|9732.4|4
1637636880000|2021-11-23 03:08:00|9742.9|9732.9|9741.9|9731.9|9743.1|9733.1|9741.8|9731.8|8
1637636900000|2021-11-23 03:08:20|9741.8|9731.8|9742|9732|9742|9732|9741.8|9731.8|2
1637636910000|2021-11-23 03:08:30|9741.8|9731.8|9741.8|9731.8|9742|9732|9741.5|9731.5|4
1637636920000|2021-11-23 03:08:40|9742|9732|9742.1|9732.1|9742.1|9732.1|9742|9732|2
1637636940000|2021-11-23 03:09:00|9741.9|9731.9|9742|9732|9742.1|9732.1|9741.8|9731.8|5
1637636950000|2021-11-23 03:09:10|9742.1|9732.1|9742|9732|9742.1|9732.1|9742|9732|4
1637636970000|2021-11-23 03:09:30|9741.8|9731.8|9741.5|9731.5|9741.8|9731.8|9741.3|9731.3|4
1637636980000|2021-11-23 03:09:40|9741.3|9731.3|9741.5|9731.5|9741.5|9731.5|9741.3|9731.3|2
1637636990000|2021-11-23 03:09:50|9741.3|9731.3|9741|9731|9741.3|9731.3|9741|9731|2
1637637000000|2021-11-23 03:10:00|9740.6|9730.6|9741|9731|9741|9731|9740.6|9730.6|2
1637637020000|2021-11-23 03:10:20|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|1
1637637030000|2021-11-23 03:10:30|9741.3|9731.3|9742.3|9732.3|9742.3|9732.3|9741.3|9731.3|4
1637637040000|2021-11-23 03:10:40|9742.4|9732.4|9742.1|9732.1|9742.4|9732.4|9742.1|9732.1|2
1637637050000|2021-11-23 03:10:50|9741.9|9731.9|9741.5|9731.5|9741.9|9731.9|9741.5|9731.5|2
1637637060000|2021-11-23 03:11:00|9741.6|9731.6|9741.5|9731.5|9741.6|9731.6|9741.5|9731.5|2
1637637070000|2021-11-23 03:11:10|9741.3|9731.3|9740.9|9730.9|9741.3|9731.3|9740.9|9730.9|2
1637637080000|2021-11-23 03:11:20|9741.3|9731.3|9742.6|9732.6|9742.6|9732.6|9741.3|9731.3|5
1637637090000|2021-11-23 03:11:30|9742.9|9732.9|9742.6|9732.6|9743.3|9733.3|9741.9|9731.9|9
1637637110000|2021-11-23 03:11:50|9743.1|9733.1|9742.4|9732.4|9743.3|9733.3|9742.4|9732.4|9
1637637120000|2021-11-23 03:12:00|9742.5|9732.5|9741.8|9731.8|9742.5|9732.5|9741.8|9731.8|7
1637637130000|2021-11-23 03:12:10|9741.5|9731.5|9741.3|9731.3|9741.5|9731.5|9741|9731|4
1637637140000|2021-11-23 03:12:20|9741.5|9731.5|9742|9732|9742|9732|9741.5|9731.5|2
1637637150000|2021-11-23 03:12:30|9742.1|9732.1|9741.9|9731.9|9742.4|9732.4|9741.8|9731.8|5
1637637160000|2021-11-23 03:12:40|9742.1|9732.1|9743.6|9733.6|9744.1|9734.1|9742|9732|8
1637637170000|2021-11-23 03:12:50|9743.9|9733.9|9743.5|9733.5|9743.9|9733.9|9743.5|9733.5|3
1637637180000|2021-11-23 03:13:00|9743.6|9733.6|9744.9|9734.9|9744.9|9734.9|9743.6|9733.6|6
1637637190000|2021-11-23 03:13:10|9745.1|9735.1|9746.6|9736.6|9746.6|9736.6|9745.1|9735.1|5
1637637200000|2021-11-23 03:13:20|9746.9|9736.9|9746.5|9736.5|9747.4|9737.4|9746.3|9736.3|17
1637637210000|2021-11-23 03:13:30|9745.3|9735.3|9744.5|9734.5|9745.3|9735.3|9743.5|9733.5|8
1637637220000|2021-11-23 03:13:40|9744.8|9734.8|9744.8|9734.8|9745.5|9735.5|9744.8|9734.8|6
1637637230000|2021-11-23 03:13:50|9744.9|9734.9|9745.5|9735.5|9745.5|9735.5|9744.6|9734.6|5
1637637240000|2021-11-23 03:14:00|9745.8|9735.8|9746.3|9736.3|9746.3|9736.3|9745.8|9735.8|6
1637637250000|2021-11-23 03:14:10|9746.6|9736.6|9746.5|9736.5|9747.6|9737.6|9746.5|9736.5|9
1637637260000|2021-11-23 03:14:20|9746.8|9736.8|9746.8|9736.8|9747|9737|9746.5|9736.5|8
1637637270000|2021-11-23 03:14:30|9747|9737|9746.9|9736.9|9747|9737|9746.6|9736.6|5
1637637280000|2021-11-23 03:14:40|9746.6|9736.6|9746.9|9736.9|9746.9|9736.9|9746.5|9736.5|7
1637637290000|2021-11-23 03:14:50|9746.6|9736.6|9747.5|9737.5|9748|9738|9746.5|9736.5|10
1637637300000|2021-11-23 03:15:00|9747.8|9737.8|9747.8|9737.8|9748|9738|9747.5|9737.5|5
1637637310000|2021-11-23 03:15:10|9747.5|9737.5|9747.5|9737.5|9747.5|9737.5|9746.1|9736.1|10
1637637320000|2021-11-23 03:15:20|9747.3|9737.3|9745.1|9735.1|9747.5|9737.5|9745.1|9735.1|15
1637637330000|2021-11-23 03:15:30|9745.3|9735.3|9744.5|9734.5|9745.8|9735.8|9743.8|9733.8|13
1637637340000|2021-11-23 03:15:40|9744.8|9734.8|9744.5|9734.5|9744.8|9734.8|9744|9734|7
1637637350000|2021-11-23 03:15:50|9744.3|9734.3|9744|9734|9744.5|9734.5|9743.8|9733.8|8
1637637360000|2021-11-23 03:16:00|9743.8|9733.8|9743.9|9733.9|9743.9|9733.9|9743.3|9733.3|5
1637637370000|2021-11-23 03:16:10|9743.5|9733.5|9743.5|9733.5|9743.5|9733.5|9743.5|9733.5|1
1637637380000|2021-11-23 03:16:20|9744|9734|9744.5|9734.5|9744.8|9734.8|9743.8|9733.8|11
1637637390000|2021-11-23 03:16:30|9744.8|9734.8|9747|9737|9747.4|9737.4|9744.1|9734.1|11
1637637400000|2021-11-23 03:16:40|9746.8|9736.8|9747.1|9737.1|9747.1|9737.1|9746|9736|7
1637637410000|2021-11-23 03:16:50|9746.6|9736.6|9745.3|9735.3|9746.6|9736.6|9745.3|9735.3|6
1637637420000|2021-11-23 03:17:00|9745|9735|9748.1|9738.1|9748.5|9738.5|9745|9735|14
1637637430000|2021-11-23 03:17:10|9747.8|9737.8|9748|9738|9748|9738|9747.5|9737.5|5
1637637440000|2021-11-23 03:17:20|9748.4|9738.4|9748.1|9738.1|9748.4|9738.4|9748.1|9738.1|4
1637637450000|2021-11-23 03:17:30|9748.3|9738.3|9747.9|9737.9|9748.3|9738.3|9747.6|9737.6|7
1637637460000|2021-11-23 03:17:40|9748|9738|9750|9740|9750|9740|9747.8|9737.8|11
1637637470000|2021-11-23 03:17:50|9750.3|9740.3|9749.5|9739.5|9751|9741|9749.3|9739.3|19
1637637480000|2021-11-23 03:18:00|9749.8|9739.8|9750|9740|9750|9740|9749.5|9739.5|6
1637637490000|2021-11-23 03:18:10|9749.9|9739.9|9749|9739|9750|9740|9749|9739|7
1637637500000|2021-11-23 03:18:20|9749.3|9739.3|9749.8|9739.8|9750.6|9740.6|9748.5|9738.5|22
1637637510000|2021-11-23 03:18:30|9749.5|9739.5|9749|9739|9749.9|9739.9|9749|9739|10
1637637520000|2021-11-23 03:18:40|9748.8|9738.8|9749|9739|9749|9739|9748.8|9738.8|3
1637637530000|2021-11-23 03:18:50|9749.5|9739.5|9749.8|9739.8|9749.8|9739.8|9749.5|9739.5|2
1637637540000|2021-11-23 03:19:00|9750|9740|9751|9741|9751.1|9741.1|9750|9740|6
1637637550000|2021-11-23 03:19:10|9750.8|9740.8|9750.8|9740.8|9751|9741|9750.5|9740.5|7
1637637560000|2021-11-23 03:19:20|9750.9|9740.9|9751|9741|9751|9741|9750.5|9740.5|4
1637637570000|2021-11-23 03:19:30|9750.8|9740.8|9750.9|9740.9|9751.1|9741.1|9749.5|9739.5|9
1637637580000|2021-11-23 03:19:40|9751.1|9741.1|9750.9|9740.9|9751.1|9741.1|9750.9|9740.9|4
1637637590000|2021-11-23 03:19:50|9751.1|9741.1|9751.1|9741.1|9751.1|9741.1|9751.1|9741.1|1
1637637600000|2021-11-23 03:20:00|9751.4|9741.4|9751.6|9741.6|9752|9742|9751.4|9741.4|8
1637637610000|2021-11-23 03:20:10|9752|9742|9752.3|9742.3|9752.6|9742.6|9751.8|9741.8|7
1637637620000|2021-11-23 03:20:20|9752|9742|9750.3|9740.3|9752|9742|9750.3|9740.3|4
1637637630000|2021-11-23 03:20:30|9750|9740|9748.8|9738.8|9750.3|9740.3|9748.8|9738.8|7
1637637640000|2021-11-23 03:20:40|9750|9740|9751|9741|9751|9741|9749.5|9739.5|10
1637637650000|2021-11-23 03:20:50|9751.3|9741.3|9752.3|9742.3|9752.5|9742.5|9751|9741|8
1637637660000|2021-11-23 03:21:00|9752.4|9742.4|9752.3|9742.3|9752.8|9742.8|9752.3|9742.3|10
1637637670000|2021-11-23 03:21:10|9752.5|9742.5|9752.5|9742.5|9752.5|9742.5|9752.5|9742.5|1
1637637680000|2021-11-23 03:21:20|9752.3|9742.3|9751.3|9741.3|9752.3|9742.3|9749.5|9739.5|19
1637637690000|2021-11-23 03:21:30|9751|9741|9751.9|9741.9|9751.9|9741.9|9750.8|9740.8|7
1637637700000|2021-11-23 03:21:40|9751.6|9741.6|9751.3|9741.3|9751.6|9741.6|9751|9741|7
1637637710000|2021-11-23 03:21:50|9751.6|9741.6|9751.4|9741.4|9751.9|9741.9|9751.4|9741.4|7
1637637720000|2021-11-23 03:22:00|9751.6|9741.6|9752.6|9742.6|9752.6|9742.6|9751.3|9741.3|5
1637637730000|2021-11-23 03:22:10|9752.5|9742.5|9751.6|9741.6|9752.5|9742.5|9751.4|9741.4|4
1637637740000|2021-11-23 03:22:20|9751.5|9741.5|9749.8|9739.8|9751.6|9741.6|9749.8|9739.8|7
1637637750000|2021-11-23 03:22:30|9750|9740|9750|9740|9750.5|9740.5|9749.8|9739.8|23
1637637760000|2021-11-23 03:22:40|9750.3|9740.3|9748.9|9738.9|9751.3|9741.3|9748.9|9738.9|23
1637637770000|2021-11-23 03:22:50|9749.5|9739.5|9749.5|9739.5|9749.8|9739.8|9749.4|9739.4|5
1637637780000|2021-11-23 03:23:00|9749.4|9739.4|9751.4|9741.4|9751.6|9741.6|9748.9|9738.9|13
1637637790000|2021-11-23 03:23:10|9751.3|9741.3|9751|9741|9751.4|9741.4|9751|9741|9
1637637800000|2021-11-23 03:23:20|9751.4|9741.4|9751.4|9741.4|9751.4|9741.4|9751.3|9741.3|3
1637637810000|2021-11-23 03:23:30|9751.3|9741.3|9751|9741|9751.4|9741.4|9751|9741|6
1637637820000|2021-11-23 03:23:40|9750.8|9740.8|9750|9740|9750.8|9740.8|9750|9740|3
1637637830000|2021-11-23 03:23:50|9749.5|9739.5|9749.4|9739.4|9749.8|9739.8|9749.1|9739.1|7
1637637840000|2021-11-23 03:24:00|9749|9739|9748.8|9738.8|9749|9739|9748.8|9738.8|2
1637637850000|2021-11-23 03:24:10|9748.4|9738.4|9747.5|9737.5|9748.4|9738.4|9747.3|9737.3|10
1637637860000|2021-11-23 03:24:20|9747.3|9737.3|9746.5|9736.5|9747.5|9737.5|9746.5|9736.5|5
1637637870000|2021-11-23 03:24:30|9746.3|9736.3|9747.3|9737.3|9747.3|9737.3|9746.3|9736.3|7
1637637890000|2021-11-23 03:24:50|9747.6|9737.6|9747.5|9737.5|9747.6|9737.6|9747.5|9737.5|2
1637637900000|2021-11-23 03:25:00|9747.6|9737.6|9751|9741|9751.3|9741.3|9747.6|9737.6|11
1637637910000|2021-11-23 03:25:10|9750.8|9740.8|9750|9740|9750.8|9740.8|9750|9740|9
1637637920000|2021-11-23 03:25:20|9749.8|9739.8|9750.1|9740.1|9750.5|9740.5|9749.8|9739.8|8
1637637930000|2021-11-23 03:25:30|9749.8|9739.8|9748.6|9738.6|9749.8|9739.8|9747.5|9737.5|11
1637637940000|2021-11-23 03:25:40|9748.9|9738.9|9747.8|9737.8|9748.9|9738.9|9747.3|9737.3|10
1637637950000|2021-11-23 03:25:50|9747.5|9737.5|9749|9739|9749.3|9739.3|9747.5|9737.5|13
1637637960000|2021-11-23 03:26:00|9748.8|9738.8|9747.5|9737.5|9748.8|9738.8|9746.5|9736.5|10
1637637970000|2021-11-23 03:26:10|9747.8|9737.8|9746.8|9736.8|9748|9738|9746.8|9736.8|5
1637637980000|2021-11-23 03:26:20|9747.3|9737.3|9748|9738|9748|9738|9747|9737|9
1637637990000|2021-11-23 03:26:30|9747.8|9737.8|9748.4|9738.4|9748.4|9738.4|9747.5|9737.5|5
1637638000000|2021-11-23 03:26:40|9748.8|9738.8|9749.3|9739.3|9749.3|9739.3|9748.5|9738.5|6
1637638010000|2021-11-23 03:26:50|9749|9739|9749.3|9739.3|9749.3|9739.3|9748.5|9738.5|5
1637638030000|2021-11-23 03:27:10|9749.1|9739.1|9748.8|9738.8|9749.1|9739.1|9748.5|9738.5|3
1637638040000|2021-11-23 03:27:20|9748.6|9738.6|9748.1|9738.1|9748.6|9738.6|9748.1|9738.1|2
1637638060000|2021-11-23 03:27:40|9747.8|9737.8|9745.5|9735.5|9747.8|9737.8|9745.5|9735.5|10
1637638070000|2021-11-23 03:27:50|9745.8|9735.8|9745.5|9735.5|9745.8|9735.8|9745.3|9735.3|4
1637638080000|2021-11-23 03:28:00|9745.3|9735.3|9745.3|9735.3|9745.3|9735.3|9745.3|9735.3|1
1637638090000|2021-11-23 03:28:10|9745.5|9735.5|9747.3|9737.3|9747.3|9737.3|9745.5|9735.5|7
1637638100000|2021-11-23 03:28:20|9747.5|9737.5|9747.5|9737.5|9747.5|9737.5|9747.3|9737.3|3
1637638120000|2021-11-23 03:28:40|9747.3|9737.3|9747.3|9737.3|9747.3|9737.3|9747.3|9737.3|1
1637638130000|2021-11-23 03:28:50|9747.5|9737.5|9746|9736|9747.5|9737.5|9745.8|9735.8|8
1637638140000|2021-11-23 03:29:00|9745.6|9735.6|9745.6|9735.6|9745.6|9735.6|9745.6|9735.6|1
1637638150000|2021-11-23 03:29:10|9746.1|9736.1|9746.4|9736.4|9746.4|9736.4|9746.1|9736.1|2
1637638160000|2021-11-23 03:29:20|9746.1|9736.1|9745.3|9735.3|9746.1|9736.1|9745.3|9735.3|4
1637638170000|2021-11-23 03:29:30|9745.8|9735.8|9745.6|9735.6|9745.8|9735.8|9745.3|9735.3|8
1637638180000|2021-11-23 03:29:40|9745.3|9735.3|9746.9|9736.9|9746.9|9736.9|9745.3|9735.3|7
1637638190000|2021-11-23 03:29:50|9746.4|9736.4|9746.5|9736.5|9746.8|9736.8|9745.8|9735.8|7
1637638200000|2021-11-23 03:30:00|9746.8|9736.8|9746|9736|9746.8|9736.8|9745.3|9735.3|9
1637638210000|2021-11-23 03:30:10|9746.3|9736.3|9746.4|9736.4|9746.8|9736.8|9746.3|9736.3|5
1637638220000|2021-11-23 03:30:20|9746.8|9736.8|9746.8|9736.8|9746.8|9736.8|9746.8|9736.8|1
1637638230000|2021-11-23 03:30:30|9746.3|9736.3|9746.4|9736.4|9746.4|9736.4|9746.3|9736.3|2
1637638240000|2021-11-23 03:30:40|9746.5|9736.5|9746.5|9736.5|9746.5|9736.5|9746.5|9736.5|1
1637638250000|2021-11-23 03:30:50|9746.8|9736.8|9746.5|9736.5|9746.8|9736.8|9746.5|9736.5|2
1637638260000|2021-11-23 03:31:00|9747.1|9737.1|9747.1|9737.1|9747.1|9737.1|9747.1|9737.1|1
1637638270000|2021-11-23 03:31:10|9747.8|9737.8|9747.8|9737.8|9747.8|9737.8|9747.8|9737.8|1
1637638280000|2021-11-23 03:31:20|9747.6|9737.6|9747|9737|9747.6|9737.6|9746.1|9736.1|7
1637638290000|2021-11-23 03:31:30|9746.8|9736.8|9746.4|9736.4|9747|9737|9746.3|9736.3|5
1637638300000|2021-11-23 03:31:40|9746.6|9736.6|9746.6|9736.6|9746.9|9736.9|9746.6|9736.6|3
1637638310000|2021-11-23 03:31:50|9746.9|9736.9|9746.8|9736.8|9747|9737|9745.9|9735.9|9
1637638320000|2021-11-23 03:32:00|9746.5|9736.5|9746.5|9736.5|9746.8|9736.8|9746.5|9736.5|5
1637638350000|2021-11-23 03:32:30|9746.3|9736.3|9745.8|9735.8|9746.3|9736.3|9745.8|9735.8|2
1637638380000|2021-11-23 03:33:00|9746.3|9736.3|9745.9|9735.9|9746.3|9736.3|9745.3|9735.3|3
1637638400000|2021-11-23 03:33:20|9746.1|9736.1|9746.1|9736.1|9746.1|9736.1|9746.1|9736.1|1
1637638440000|2021-11-23 03:34:00|9745.8|9735.8|9745.4|9735.4|9745.8|9735.8|9745.4|9735.4|2
1637638490000|2021-11-23 03:34:50|9745.6|9735.6|9745.4|9735.4|9745.6|9735.6|9745.1|9735.1|4
1637638500000|2021-11-23 03:35:00|9745.1|9735.1|9745.4|9735.4|9745.4|9735.4|9745|9735|3
1637638510000|2021-11-23 03:35:10|9745.1|9735.1|9745.4|9735.4|9745.4|9735.4|9745.1|9735.1|4
1637638520000|2021-11-23 03:35:20|9745.1|9735.1|9745.1|9735.1|9745.1|9735.1|9745.1|9735.1|1
1637638540000|2021-11-23 03:35:40|9744.1|9734.1|9744.4|9734.4|9744.4|9734.4|9744.1|9734.1|2
1637638560000|2021-11-23 03:36:00|9745.3|9735.3|9744.3|9734.3|9745.3|9735.3|9744.3|9734.3|4
1637638570000|2021-11-23 03:36:10|9744.1|9734.1|9744.3|9734.3|9744.3|9734.3|9744.1|9734.1|2
1637638600000|2021-11-23 03:36:40|9744.1|9734.1|9744.4|9734.4|9744.4|9734.4|9744.1|9734.1|2
1637638620000|2021-11-23 03:37:00|9744.6|9734.6|9744.5|9734.5|9744.6|9734.6|9744.5|9734.5|2
1637638640000|2021-11-23 03:37:20|9744.1|9734.1|9743.4|9733.4|9744.1|9734.1|9743.1|9733.1|6
1637638650000|2021-11-23 03:37:30|9743.1|9733.1|9743.1|9733.1|9743.4|9733.4|9743.1|9733.1|3
1637638660000|2021-11-23 03:37:40|9742.9|9732.9|9741.6|9731.6|9742.9|9732.9|9741.6|9731.6|4
1637638670000|2021-11-23 03:37:50|9741.4|9731.4|9742.1|9732.1|9742.1|9732.1|9741.4|9731.4|3
1637638680000|2021-11-23 03:38:00|9742.8|9732.8|9742.4|9732.4|9743.3|9733.3|9742.4|9732.4|8
1637638700000|2021-11-23 03:38:20|9742.1|9732.1|9742.4|9732.4|9742.4|9732.4|9742.1|9732.1|2
1637638710000|2021-11-23 03:38:30|9743.1|9733.1|9742.4|9732.4|9743.1|9733.1|9742.4|9732.4|2
1637638730000|2021-11-23 03:38:50|9741.9|9731.9|9741.9|9731.9|9741.9|9731.9|9741.9|9731.9|1
1637638750000|2021-11-23 03:39:10|9741.4|9731.4|9741.1|9731.1|9741.6|9731.6|9741.1|9731.1|3
1637638790000|2021-11-23 03:39:50|9741.3|9731.3|9741.3|9731.3|9741.3|9731.3|9741.3|9731.3|1
1637638830000|2021-11-23 03:40:30|9742|9732|9742.1|9732.1|9742.1|9732.1|9742|9732|2
1637638840000|2021-11-23 03:40:40|9741.9|9731.9|9743|9733|9743|9733|9741.9|9731.9|3
1637638850000|2021-11-23 03:40:50|9743.3|9733.3|9743.9|9733.9|9743.9|9733.9|9743.3|9733.3|2
1637638860000|2021-11-23 03:41:00|9743.5|9733.5|9743.6|9733.6|9743.6|9733.6|9743.1|9733.1|4
1637638870000|2021-11-23 03:41:10|9743.3|9733.3|9744.4|9734.4|9744.8|9734.8|9743.1|9733.1|7
1637638880000|2021-11-23 03:41:20|9744|9734|9744.3|9734.3|9744.3|9734.3|9744|9734|2
1637638890000|2021-11-23 03:41:30|9744|9734|9743.3|9733.3|9744|9734|9742.9|9732.9|7
1637638900000|2021-11-23 03:41:40|9743.6|9733.6|9743.6|9733.6|9743.6|9733.6|9743.6|9733.6|1
1637638910000|2021-11-23 03:41:50|9743.4|9733.4|9741.9|9731.9|9743.4|9733.4|9741.8|9731.8|3
1637638920000|2021-11-23 03:42:00|9741.8|9731.8|9741.5|9731.5|9741.8|9731.8|9741.3|9731.3|4
1637638930000|2021-11-23 03:42:10|9741.3|9731.3|9739.3|9729.3|9741.3|9731.3|9738.6|9728.6|9
1637638940000|2021-11-23 03:42:20|9738.9|9728.9|9738|9728|9738.9|9728.9|9738|9728|8
1637638950000|2021-11-23 03:42:30|9738.3|9728.3|9737.6|9727.6|9738.3|9728.3|9737|9727|6
1637638960000|2021-11-23 03:42:40|9737.9|9727.9|9736.6|9726.6|9737.9|9727.9|9736.6|9726.6|5
1637638970000|2021-11-23 03:42:50|9736.5|9726.5|9738.3|9728.3|9738.3|9728.3|9735.5|9725.5|6
1637638980000|2021-11-23 03:43:00|9737.5|9727.5|9737.8|9727.8|9737.8|9727.8|9736.8|9726.8|9
1637638990000|2021-11-23 03:43:10|9737.5|9727.5|9738.1|9728.1|9738.1|9728.1|9737.3|9727.3|4
1637639000000|2021-11-23 03:43:20|9737.9|9727.9|9736.4|9726.4|9737.9|9727.9|9736.3|9726.3|8
1637639010000|2021-11-23 03:43:30|9736.1|9726.1|9737.3|9727.3|9737.3|9727.3|9736.1|9726.1|5
1637639020000|2021-11-23 03:43:40|9737|9727|9736.8|9726.8|9737|9727|9736.8|9726.8|2
1637639040000|2021-11-23 03:44:00|9736.5|9726.5|9735.9|9725.9|9736.5|9726.5|9735.9|9725.9|2
1637639050000|2021-11-23 03:44:10|9736|9726|9735.9|9725.9|9736.3|9726.3|9735.9|9725.9|3
1637639060000|2021-11-23 03:44:20|9735.6|9725.6|9735.4|9725.4|9735.6|9725.6|9734.8|9724.8|3
1637639070000|2021-11-23 03:44:30|9735.8|9725.8|9735.9|9725.9|9735.9|9725.9|9735.6|9725.6|4
1637639080000|2021-11-23 03:44:40|9736.1|9726.1|9735.9|9725.9|9736.1|9726.1|9735.9|9725.9|4
1637639090000|2021-11-23 03:44:50|9736.1|9726.1|9735.9|9725.9|9736.1|9726.1|9735.9|9725.9|2
1637639100000|2021-11-23 03:45:00|9735.5|9725.5|9735.5|9725.5|9735.5|9725.5|9735.5|9725.5|1
1637639110000|2021-11-23 03:45:10|9736.3|9726.3|9736|9726|9736.3|9726.3|9736|9726|2
1637639120000|2021-11-23 03:45:20|9735.8|9725.8|9735.3|9725.3|9735.8|9725.8|9735.3|9725.3|3
1637639130000|2021-11-23 03:45:30|9735.5|9725.5|9736.3|9726.3|9736.3|9726.3|9735.5|9725.5|4
1637639140000|2021-11-23 03:45:40|9735.9|9725.9|9737.4|9727.4|9737.5|9727.5|9735.9|9725.9|7
1637639150000|2021-11-23 03:45:50|9737.6|9727.6|9737.6|9727.6|9737.6|9727.6|9737.6|9727.6|1
1637639160000|2021-11-23 03:46:00|9737.9|9727.9|9738.4|9728.4|9738.4|9728.4|9737.9|9727.9|3
1637639170000|2021-11-23 03:46:10|9738.1|9728.1|9736.8|9726.8|9738.1|9728.1|9736.8|9726.8|8
1637639180000|2021-11-23 03:46:20|9736.5|9726.5|9737|9727|9737.4|9727.4|9736.5|9726.5|10
1637639190000|2021-11-23 03:46:30|9737.3|9727.3|9737.4|9727.4|9737.6|9727.6|9737|9727|7
1637639200000|2021-11-23 03:46:40|9737|9727|9736.3|9726.3|9737|9727|9736.3|9726.3|3
1637639220000|2021-11-23 03:47:00|9736.5|9726.5|9736.5|9726.5|9737|9727|9736.5|9726.5|5
1637639240000|2021-11-23 03:47:20|9736.8|9726.8|9736.3|9726.3|9736.8|9726.8|9736.3|9726.3|3
1637639250000|2021-11-23 03:47:30|9736.5|9726.5|9736.5|9726.5|9736.5|9726.5|9736.5|9726.5|1
1637639260000|2021-11-23 03:47:40|9736.9|9726.9|9737.4|9727.4|9737.4|9727.4|9736.9|9726.9|2
1637639270000|2021-11-23 03:47:50|9737.1|9727.1|9736.8|9726.8|9737.1|9727.1|9736.8|9726.8|2
1637639280000|2021-11-23 03:48:00|9737|9727|9736.5|9726.5|9737|9727|9736.5|9726.5|3
1637639290000|2021-11-23 03:48:10|9736.3|9726.3|9735.9|9725.9|9736.3|9726.3|9735.9|9725.9|2
1637639300000|2021-11-23 03:48:20|9736.1|9726.1|9736.3|9726.3|9736.3|9726.3|9736|9726|3
1637639320000|2021-11-23 03:48:40|9736|9726|9736.5|9726.5|9736.8|9726.8|9736|9726|5
1637639330000|2021-11-23 03:48:50|9736.3|9726.3|9736|9726|9736.3|9726.3|9736|9726|2
1637639340000|2021-11-23 03:49:00|9735.8|9725.8|9735.3|9725.3|9735.8|9725.8|9735.3|9725.3|3
1637639350000|2021-11-23 03:49:10|9735.5|9725.5|9735.3|9725.3|9735.5|9725.5|9735.3|9725.3|2
1637639380000|2021-11-23 03:49:40|9734.8|9724.8|9733|9723|9734.8|9724.8|9733|9723|3
1637639390000|2021-11-23 03:49:50|9732.8|9722.8|9732.5|9722.5|9732.9|9722.9|9732|9722|4
1637639410000|2021-11-23 03:50:10|9733|9723|9733.3|9723.3|9733.5|9723.5|9733|9723|3
1637639430000|2021-11-23 03:50:30|9733.5|9723.5|9733.6|9723.6|9733.8|9723.8|9733.3|9723.3|8
1637639440000|2021-11-23 03:50:40|9733.3|9723.3|9733.4|9723.4|9733.4|9723.4|9733|9723|3
1637639460000|2021-11-23 03:51:00|9733.6|9723.6|9734.3|9724.3|9734.5|9724.5|9733.6|9723.6|4
1637639470000|2021-11-23 03:51:10|9734|9724|9734|9724|9734|9724|9734|9724|1
1637639510000|2021-11-23 03:51:50|9734.3|9724.3|9735.4|9725.4|9735.4|9725.4|9734.3|9724.3|3
1637639520000|2021-11-23 03:52:00|9735.3|9725.3|9734.1|9724.1|9735.3|9725.3|9734.1|9724.1|4
1637639530000|2021-11-23 03:52:10|9734.4|9724.4|9734.4|9724.4|9734.4|9724.4|9734.4|9724.4|1
1637639540000|2021-11-23 03:52:20|9734.5|9724.5|9734.5|9724.5|9734.5|9724.5|9734.5|9724.5|1
1637639560000|2021-11-23 03:52:40|9734.9|9724.9|9735.1|9725.1|9735.1|9725.1|9734.9|9724.9|2
1637639580000|2021-11-23 03:53:00|9734.8|9724.8|9734.8|9724.8|9734.8|9724.8|9734.8|9724.8|1
1637639590000|2021-11-23 03:53:10|9734.3|9724.3|9733.4|9723.4|9734.3|9724.3|9733.4|9723.4|3
1637639600000|2021-11-23 03:53:20|9733.5|9723.5|9733.8|9723.8|9733.8|9723.8|9733.5|9723.5|2
1637639610000|2021-11-23 03:53:30|9733.5|9723.5|9733.4|9723.4|9733.6|9723.6|9733.4|9723.4|4
1637639620000|2021-11-23 03:53:40|9733.6|9723.6|9733.4|9723.4|9733.9|9723.9|9733.4|9723.4|6
1637639630000|2021-11-23 03:53:50|9733.5|9723.5|9734.5|9724.5|9734.5|9724.5|9733.5|9723.5|6
1637639640000|2021-11-23 03:54:00|9734.3|9724.3|9734.5|9724.5|9734.5|9724.5|9734.3|9724.3|2
1637639670000|2021-11-23 03:54:30|9734.8|9724.8|9735.4|9725.4|9735.4|9725.4|9734.8|9724.8|2
1637639680000|2021-11-23 03:54:40|9735.8|9725.8|9736.1|9726.1|9736.1|9726.1|9735.5|9725.5|4
1637639690000|2021-11-23 03:54:50|9736.3|9726.3|9736.1|9726.1|9736.3|9726.3|9736.1|9726.1|2
1637639700000|2021-11-23 03:55:00|9736.3|9726.3|9736.3|9726.3|9736.3|9726.3|9736.3|9726.3|1
1637639720000|2021-11-23 03:55:20|9736|9726|9735.8|9725.8|9736|9726|9735.8|9725.8|2
1637639730000|2021-11-23 03:55:30|9736|9726|9736.1|9726.1|9736.3|9726.3|9736|9726|3
1637639750000|2021-11-23 03:55:50|9736.3|9726.3|9736.5|9726.5|9736.5|9726.5|9736.3|9726.3|2
1637639760000|2021-11-23 03:56:00|9736.3|9726.3|9736.6|9726.6|9736.6|9726.6|9736.3|9726.3|2
1637639770000|2021-11-23 03:56:10|9736.5|9726.5|9735.5|9725.5|9736.5|9726.5|9735.5|9725.5|3
1637639780000|2021-11-23 03:56:20|9734.9|9724.9|9735.3|9725.3|9735.5|9725.5|9734.9|9724.9|7
1637639790000|2021-11-23 03:56:30|9735.5|9725.5|9735.3|9725.3|9735.5|9725.5|9735.3|9725.3|2
1637639800000|2021-11-23 03:56:40|9735.1|9725.1|9734.8|9724.8|9735.1|9725.1|9734.8|9724.8|2
1637639820000|2021-11-23 03:57:00|9734.3|9724.3|9734.4|9724.4|9734.4|9724.4|9734.3|9724.3|2
1637639830000|2021-11-23 03:57:10|9734|9724|9733.6|9723.6|9734|9724|9733.6|9723.6|2
1637639840000|2021-11-23 03:57:20|9733.9|9723.9|9733.9|9723.9|9733.9|9723.9|9733.9|9723.9|1
1637639870000|2021-11-23 03:57:50|9734|9724|9734|9724|9734|9724|9733.8|9723.8|3
1637639890000|2021-11-23 03:58:10|9733.8|9723.8|9733.6|9723.6|9733.8|9723.8|9733.5|9723.5|3
1637639900000|2021-11-23 03:58:20|9733.4|9723.4|9732.3|9722.3|9733.4|9723.4|9732.3|9722.3|4
1637639930000|2021-11-23 03:58:50|9732|9722|9731.3|9721.3|9732|9722|9731.3|9721.3|5
1637639940000|2021-11-23 03:59:00|9731.5|9721.5|9730.1|9720.1|9731.5|9721.5|9730.1|9720.1|5
1637639950000|2021-11-23 03:59:10|9730.6|9720.6|9730.3|9720.3|9731|9721|9730.3|9720.3|9
1637639960000|2021-11-23 03:59:20|9730.5|9720.5|9730.5|9720.5|9731|9721|9730.3|9720.3|6
1637639970000|2021-11-23 03:59:30|9730.8|9720.8|9730.8|9720.8|9730.8|9720.8|9730.8|9720.8|1
1637639990000|2021-11-23 03:59:50|9730.5|9720.5|9730.5|9720.5|9730.5|9720.5|9730.5|9720.5|1
1637640000000|2021-11-23 04:00:00|9730.6|9720.6|9729.8|9719.8|9730.6|9720.6|9729.8|9719.8|8
1637640030000|2021-11-23 04:00:30|9730|9720|9731.1|9721.1|9731.8|9721.8|9730|9720|5
1637640040000|2021-11-23 04:00:40|9731.3|9721.3|9731.1|9721.1|9731.3|9721.3|9731.1|9721.1|2
1637640050000|2021-11-23 04:00:50|9732|9722|9731.8|9721.8|9732|9722|9731.8|9721.8|2
1637640090000|2021-11-23 04:01:30|9732|9722|9733.3|9723.3|9733.3|9723.3|9732|9722|3
1637640100000|2021-11-23 04:01:40|9733|9723|9733|9723|9733|9723|9733|9723|1
1637640120000|2021-11-23 04:02:00|9732.3|9722.3|9732.8|9722.8|9732.8|9722.8|9732.3|9722.3|2
1637640130000|2021-11-23 04:02:10|9733|9723|9732.8|9722.8|9733|9723|9732.8|9722.8|2
1637640140000|2021-11-23 04:02:20|9733|9723|9733|9723|9733|9723|9732.8|9722.8|3
1637640150000|2021-11-23 04:02:30|9732.8|9722.8|9733|9723|9733|9723|9732.8|9722.8|2
1637640160000|2021-11-23 04:02:40|9732.8|9722.8|9732.8|9722.8|9733|9723|9732.8|9722.8|3
1637640170000|2021-11-23 04:02:50|9733|9723|9732.8|9722.8|9733.3|9723.3|9732.8|9722.8|6
1637640180000|2021-11-23 04:03:00|9733|9723|9734|9724|9734|9724|9732.6|9722.6|8
1637640190000|2021-11-23 04:03:10|9734.3|9724.3|9733.8|9723.8|9735|9725|9733.8|9723.8|6
1637640200000|2021-11-23 04:03:20|9734|9724|9734.8|9724.8|9734.8|9724.8|9734|9724|2
1637640210000|2021-11-23 04:03:30|9734.5|9724.5|9734.4|9724.4|9734.5|9724.5|9734.4|9724.4|2
1637640220000|2021-11-23 04:03:40|9734.3|9724.3|9733.1|9723.1|9734.3|9724.3|9732.9|9722.9|5
1637640230000|2021-11-23 04:03:50|9732.9|9722.9|9733.1|9723.1|9733.1|9723.1|9732.9|9722.9|2
1637640240000|2021-11-23 04:04:00|9733.5|9723.5|9733.5|9723.5|9733.5|9723.5|9733.3|9723.3|3
1637640250000|2021-11-23 04:04:10|9733.3|9723.3|9733.3|9723.3|9733.6|9723.6|9733|9723|6
1637640260000|2021-11-23 04:04:20|9732.8|9722.8|9732.8|9722.8|9732.8|9722.8|9732.8|9722.8|1
1637640310000|2021-11-23 04:05:10|9733.3|9723.3|9733.5|9723.5|9733.5|9723.5|9733.1|9723.1|3
1637640320000|2021-11-23 04:05:20|9733.6|9723.6|9733.3|9723.3|9733.6|9723.6|9733.3|9723.3|2
1637640330000|2021-11-23 04:05:30|9733|9723|9732.8|9722.8|9733|9723|9732.8|9722.8|2
1637640350000|2021-11-23 04:05:50|9732.6|9722.6|9732.1|9722.1|9732.6|9722.6|9732.1|9722.1|2
1637640360000|2021-11-23 04:06:00|9731.8|9721.8|9731.8|9721.8|9731.8|9721.8|9731.6|9721.6|5
1637640370000|2021-11-23 04:06:10|9732|9722|9732|9722|9732|9722|9732|9722|1
1637640380000|2021-11-23 04:06:20|9732.4|9722.4|9734.3|9724.3|9734.3|9724.3|9732.4|9722.4|2
1637640390000|2021-11-23 04:06:30|9734|9724|9734|9724|9734|9724|9734|9724|1
1637640410000|2021-11-23 04:06:50|9733.8|9723.8|9733.4|9723.4|9733.8|9723.8|9733.4|9723.4|2
1637640420000|2021-11-23 04:07:00|9733|9723|9733|9723|9733|9723|9733|9723|1
1637640440000|2021-11-23 04:07:20|9732.6|9722.6|9733.1|9723.1|9733.1|9723.1|9732.4|9722.4|9
1637640450000|2021-11-23 04:07:30|9732.6|9722.6|9731.9|9721.9|9732.6|9722.6|9731.9|9721.9|3
1637640460000|2021-11-23 04:07:40|9732|9722|9732.4|9722.4|9732.4|9722.4|9732|9722|2
1637640470000|2021-11-23 04:07:50|9732.1|9722.1|9732.3|9722.3|9732.3|9722.3|9731.9|9721.9|3
1637640480000|2021-11-23 04:08:00|9732.1|9722.1|9732|9722|9732.1|9722.1|9731.9|9721.9|3
1637640490000|2021-11-23 04:08:10|9731.8|9721.8|9731.8|9721.8|9731.8|9721.8|9731.8|9721.8|1
1637640500000|2021-11-23 04:08:20|9732|9722|9732|9722|9732.3|9722.3|9732|9722|3
1637640510000|2021-11-23 04:08:30|9731.8|9721.8|9731.8|9721.8|9731.8|9721.8|9731.8|9721.8|1
1637640530000|2021-11-23 04:08:50|9732|9722|9732|9722|9732.3|9722.3|9731.9|9721.9|4
1637640540000|2021-11-23 04:09:00|9731.9|9721.9|9731.1|9721.1|9731.9|9721.9|9730.9|9720.9|4
1637640600000|2021-11-23 04:10:00|9730.9|9720.9|9730.6|9720.6|9731.1|9721.1|9730.6|9720.6|3
1637640610000|2021-11-23 04:10:10|9730.9|9720.9|9730.3|9720.3|9730.9|9720.9|9730.3|9720.3|3
1637640620000|2021-11-23 04:10:20|9730.4|9720.4|9730.5|9720.5|9730.5|9720.5|9730.4|9720.4|2
1637640640000|2021-11-23 04:10:40|9729.5|9719.5|9729.8|9719.8|9729.8|9719.8|9728.8|9718.8|6
1637640650000|2021-11-23 04:10:50|9729.9|9719.9|9729.9|9719.9|9729.9|9719.9|9729.9|9719.9|1
1637640660000|2021-11-23 04:11:00|9730|9720|9729.8|9719.8|9730|9720|9729.5|9719.5|6
1637640670000|2021-11-23 04:11:10|9730|9720|9730.5|9720.5|9730.5|9720.5|9730|9720|2
1637640680000|2021-11-23 04:11:20|9730.1|9720.1|9731|9721|9731|9721|9730.1|9720.1|3
1637640690000|2021-11-23 04:11:30|9730.8|9720.8|9730.8|9720.8|9731|9721|9730.8|9720.8|3
1637640700000|2021-11-23 04:11:40|9731|9721|9730.9|9720.9|9731|9721|9730.3|9720.3|5
1637640710000|2021-11-23 04:11:50|9730.8|9720.8|9730.4|9720.4|9730.9|9720.9|9730.4|9720.4|4
1637640720000|2021-11-23 04:12:00|9730.8|9720.8|9730.3|9720.3|9730.9|9720.9|9730.3|9720.3|4
1637640730000|2021-11-23 04:12:10|9730|9720|9730|9720|9730|9720|9729.6|9719.6|3
1637640750000|2021-11-23 04:12:30|9729.8|9719.8|9729.8|9719.8|9729.8|9719.8|9729.8|9719.8|1
1637640760000|2021-11-23 04:12:40|9729.9|9719.9|9730.1|9720.1|9730.1|9720.1|9729.9|9719.9|2
1637640780000|2021-11-23 04:13:00|9730|9720|9729.8|9719.8|9730|9720|9729.5|9719.5|6
1637640800000|2021-11-23 04:13:20|9730.1|9720.1|9729.8|9719.8|9730.1|9720.1|9729.8|9719.8|2
1637640810000|2021-11-23 04:13:30|9729.5|9719.5|9726.6|9716.6|9729.5|9719.5|9726.6|9716.6|4
1637640830000|2021-11-23 04:13:50|9727.1|9717.1|9727.3|9717.3|9727.5|9717.5|9727.1|9717.1|3
1637640840000|2021-11-23 04:14:00|9727.5|9717.5|9727.8|9717.8|9728|9718|9727.5|9717.5|4
1637640850000|2021-11-23 04:14:10|9727.5|9717.5|9727.5|9717.5|9727.5|9717.5|9727.5|9717.5|1
1637640870000|2021-11-23 04:14:30|9727.3|9717.3|9726.9|9716.9|9727.3|9717.3|9726.9|9716.9|2
1637640880000|2021-11-23 04:14:40|9727.1|9717.1|9726.8|9716.8|9727.1|9717.1|9726.8|9716.8|3
1637640890000|2021-11-23 04:14:50|9727|9717|9726.4|9716.4|9727.1|9717.1|9726.4|9716.4|4
1637640900000|2021-11-23 04:15:00|9726.6|9716.6|9726.4|9716.4|9726.6|9716.6|9726.3|9716.3|5
1637640940000|2021-11-23 04:15:40|9726.6|9716.6|9726.4|9716.4|9726.6|9716.6|9726.4|9716.4|2
1637640950000|2021-11-23 04:15:50|9726.6|9716.6|9726.4|9716.4|9726.6|9716.6|9726.4|9716.4|2
1637640960000|2021-11-23 04:16:00|9726.6|9716.6|9726.6|9716.6|9726.6|9716.6|9726.6|9716.6|1
1637640970000|2021-11-23 04:16:10|9726.4|9716.4|9726.1|9716.1|9726.4|9716.4|9726.1|9716.1|4
1637641000000|2021-11-23 04:16:40|9725.9|9715.9|9723.4|9713.4|9725.9|9715.9|9723.4|9713.4|6
1637641010000|2021-11-23 04:16:50|9723.5|9713.5|9723.4|9713.4|9723.5|9713.5|9723.4|9713.4|2
1637641020000|2021-11-23 04:17:00|9723.1|9713.1|9723.4|9713.4|9723.4|9713.4|9723.1|9713.1|4
1637641030000|2021-11-23 04:17:10|9723.6|9713.6|9724.5|9714.5|9724.5|9714.5|9723.6|9713.6|4
1637641040000|2021-11-23 04:17:20|9724.8|9714.8|9724.8|9714.8|9724.8|9714.8|9724.8|9714.8|1
1637641050000|2021-11-23 04:17:30|9724.4|9714.4|9725.6|9715.6|9725.6|9715.6|9724.4|9714.4|3
1637641060000|2021-11-23 04:17:40|9725.4|9715.4|9726.4|9716.4|9726.4|9716.4|9725.4|9715.4|3
1637641070000|2021-11-23 04:17:50|9726.6|9716.6|9726.4|9716.4|9726.6|9716.6|9726.4|9716.4|2
1637641080000|2021-11-23 04:18:00|9725.5|9715.5|9725.5|9715.5|9725.6|9715.6|9725.3|9715.3|4
1637641090000|2021-11-23 04:18:10|9725.8|9715.8|9725.8|9715.8|9725.8|9715.8|9725.5|9715.5|3
1637641110000|2021-11-23 04:18:30|9726|9716|9726.8|9716.8|9726.8|9716.8|9724.8|9714.8|5
1637641120000|2021-11-23 04:18:40|9725.6|9715.6|9725.8|9715.8|9726.3|9716.3|9725.6|9715.6|4
1637641130000|2021-11-23 04:18:50|9725.5|9715.5|9725.3|9715.3|9725.5|9715.5|9725.3|9715.3|2
1637641140000|2021-11-23 04:19:00|9725|9715|9725|9715|9725.3|9715.3|9725|9715|3
1637641150000|2021-11-23 04:19:10|9725.3|9715.3|9725.5|9715.5|9725.8|9715.8|9724.6|9714.6|12
1637641160000|2021-11-23 04:19:20|9725.3|9715.3|9725.5|9715.5|9725.5|9715.5|9725.3|9715.3|4
1637641170000|2021-11-23 04:19:30|9725.1|9715.1|9724.8|9714.8|9725.1|9715.1|9724.8|9714.8|3
1637641180000|2021-11-23 04:19:40|9725|9715|9724.6|9714.6|9725.3|9715.3|9724.6|9714.6|3
1637641190000|2021-11-23 04:19:50|9725|9715|9725|9715|9725|9715|9724.4|9714.4|5
1637641200000|2021-11-23 04:20:00|9724.6|9714.6|9724.1|9714.1|9724.6|9714.6|9724.1|9714.1|3
1637641220000|2021-11-23 04:20:20|9723.9|9713.9|9723.8|9713.8|9723.9|9713.9|9723.6|9713.6|4
1637641230000|2021-11-23 04:20:30|9724.3|9714.3|9723.9|9713.9|9724.3|9714.3|9723.9|9713.9|3
1637641270000|2021-11-23 04:21:10|9724.3|9714.3|9724.1|9714.1|9724.3|9714.3|9724.1|9714.1|2
1637641280000|2021-11-23 04:21:20|9723.9|9713.9|9723.9|9713.9|9723.9|9713.9|9723.9|9713.9|1
1637641290000|2021-11-23 04:21:30|9723.4|9713.4|9723.9|9713.9|9723.9|9713.9|9723.4|9713.4|2
1637641300000|2021-11-23 04:21:40|9723.6|9713.6|9723.6|9713.6|9723.6|9713.6|9723.6|9713.6|1
1637641310000|2021-11-23 04:21:50|9722.5|9712.5|9723.4|9713.4|9723.4|9713.4|9722.5|9712.5|2
1637641320000|2021-11-23 04:22:00|9724.1|9714.1|9724.1|9714.1|9724.3|9714.3|9723.5|9713.5|6
1637641330000|2021-11-23 04:22:10|9724.5|9714.5|9724.1|9714.1|9724.8|9714.8|9724.1|9714.1|4
1637641350000|2021-11-23 04:22:30|9723.9|9713.9|9724.8|9714.8|9724.8|9714.8|9723.6|9713.6|5
1637641370000|2021-11-23 04:22:50|9725|9715|9725.3|9715.3|9725.5|9715.5|9725|9715|4
1637641380000|2021-11-23 04:23:00|9724.9|9714.9|9724.8|9714.8|9724.9|9714.9|9724.8|9714.8|2
1637641390000|2021-11-23 04:23:10|9724.5|9714.5|9723.9|9713.9|9724.5|9714.5|9723.9|9713.9|2
1637641400000|2021-11-23 04:23:20|9723.6|9713.6|9723.3|9713.3|9723.6|9713.6|9722.3|9712.3|4
1637641410000|2021-11-23 04:23:30|9723.1|9713.1|9723.1|9713.1|9723.1|9713.1|9723.1|9713.1|1
1637641420000|2021-11-23 04:23:40|9721.6|9711.6|9721.3|9711.3|9722|9712|9721.3|9711.3|4
1637641430000|2021-11-23 04:23:50|9721.5|9711.5|9721.5|9711.5|9721.8|9711.8|9721.5|9711.5|3
1637641440000|2021-11-23 04:24:00|9721.8|9711.8|9722|9712|9722|9712|9721.8|9711.8|2
1637641450000|2021-11-23 04:24:10|9722.4|9712.4|9721.8|9711.8|9722.4|9712.4|9721.4|9711.4|3
1637641460000|2021-11-23 04:24:20|9721.4|9711.4|9720.5|9710.5|9721.4|9711.4|9720.5|9710.5|5
1637641470000|2021-11-23 04:24:30|9720.8|9710.8|9721.3|9711.3|9721.8|9711.8|9720.8|9710.8|3
1637641480000|2021-11-23 04:24:40|9721|9711|9720.8|9710.8|9721|9711|9720.8|9710.8|2
1637641500000|2021-11-23 04:25:00|9720.5|9710.5|9720.8|9710.8|9720.8|9710.8|9720.5|9710.5|2
1637641510000|2021-11-23 04:25:10|9720.4|9710.4|9718.3|9708.3|9720.4|9710.4|9718.3|9708.3|2
1637641520000|2021-11-23 04:25:20|9718.5|9708.5|9718.3|9708.3|9718.6|9708.6|9718|9708|5
1637641530000|2021-11-23 04:25:30|9718|9708|9717.8|9707.8|9718|9708|9717.8|9707.8|2
1637641550000|2021-11-23 04:25:50|9717.5|9707.5|9717.5|9707.5|9717.5|9707.5|9717.5|9707.5|1
1637641560000|2021-11-23 04:26:00|9718|9708|9718.4|9708.4|9718.4|9708.4|9718|9708|2
1637641570000|2021-11-23 04:26:10|9718|9708|9718|9708|9718|9708|9718|9708|1
1637641580000|2021-11-23 04:26:20|9717.4|9707.4|9717.8|9707.8|9717.8|9707.8|9717.4|9707.4|3
1637641590000|2021-11-23 04:26:30|9717.5|9707.5|9717.5|9707.5|9717.5|9707.5|9717.5|9707.5|1
1637641600000|2021-11-23 04:26:40|9717.1|9707.1|9717.1|9707.1|9717.1|9707.1|9717.1|9707.1|1
1637641630000|2021-11-23 04:27:10|9717.3|9707.3|9718.3|9708.3|9718.3|9708.3|9717.3|9707.3|3
1637641650000|2021-11-23 04:27:30|9718|9708|9717.6|9707.6|9718.3|9708.3|9717.6|9707.6|3
1637641660000|2021-11-23 04:27:40|9717.8|9707.8|9717.1|9707.1|9717.8|9707.8|9717.1|9707.1|2
1637641670000|2021-11-23 04:27:50|9717.8|9707.8|9719.3|9709.3|9719.5|9709.5|9717.6|9707.6|9
1637641680000|2021-11-23 04:28:00|9718.8|9708.8|9718.8|9708.8|9718.8|9708.8|9718.8|9708.8|1
1637641690000|2021-11-23 04:28:10|9719.1|9709.1|9719|9709|9719.4|9709.4|9719|9709|3
1637641720000|2021-11-23 04:28:40|9719.3|9709.3|9719.1|9709.1|9719.4|9709.4|9719.1|9709.1|3
1637641740000|2021-11-23 04:29:00|9718.8|9708.8|9718|9708|9718.8|9708.8|9718|9708|5
1637641750000|2021-11-23 04:29:10|9717.9|9707.9|9717.6|9707.6|9717.9|9707.9|9717.6|9707.6|2
1637641760000|2021-11-23 04:29:20|9717.9|9707.9|9718.6|9708.6|9719|9709|9717.9|9707.9|5
1637641770000|2021-11-23 04:29:30|9718.3|9708.3|9719|9709|9719|9709|9718|9708|4
1637641780000|2021-11-23 04:29:40|9718.3|9708.3|9718.9|9708.9|9719.6|9709.6|9718.3|9708.3|6
1637641800000|2021-11-23 04:30:00|9718.6|9708.6|9718.6|9708.6|9718.6|9708.6|9718.6|9708.6|1
1637641810000|2021-11-23 04:30:10|9718.8|9708.8|9719.4|9709.4|9719.5|9709.5|9718.8|9708.8|5
1637641840000|2021-11-23 04:30:40|9719.5|9709.5|9720.1|9710.1|9721.8|9711.8|9719.5|9709.5|7
1637641850000|2021-11-23 04:30:50|9719.3|9709.3|9719.9|9709.9|9720.9|9710.9|9719.3|9709.3|5
1637641860000|2021-11-23 04:31:00|9719|9709|9719.3|9709.3|9719.3|9709.3|9719|9709|2
1637641890000|2021-11-23 04:31:30|9719.5|9709.5|9719.5|9709.5|9719.5|9709.5|9719.5|9709.5|1
1637641900000|2021-11-23 04:31:40|9719.3|9709.3|9719.3|9709.3|9719.3|9709.3|9719.3|9709.3|1
1637641910000|2021-11-23 04:31:50|9719|9709|9719.5|9709.5|9719.5|9709.5|9718.8|9708.8|5
1637641920000|2021-11-23 04:32:00|9719.8|9709.8|9719.5|9709.5|9719.8|9709.8|9719.5|9709.5|2
1637641940000|2021-11-23 04:32:20|9719.3|9709.3|9719.3|9709.3|9719.3|9709.3|9719.3|9709.3|1
1637641950000|2021-11-23 04:32:30|9719.5|9709.5|9719|9709|9719.5|9709.5|9719|9709|3
1637641960000|2021-11-23 04:32:40|9718.8|9708.8|9718.8|9708.8|9718.8|9708.8|9718.8|9708.8|1
1637642030000|2021-11-23 04:33:50|9718.3|9708.3|9718.4|9708.4|9718.8|9708.8|9718.3|9708.3|4
1637642050000|2021-11-23 04:34:10|9718.5|9708.5|9718.6|9708.6|9718.9|9708.9|9718.4|9708.4|5
1637642060000|2021-11-23 04:34:20|9718.3|9708.3|9718.3|9708.3|9718.3|9708.3|9718.3|9708.3|1
1637642070000|2021-11-23 04:34:30|9718|9708|9718.5|9708.5|9718.5|9708.5|9718|9708|3
1637642080000|2021-11-23 04:34:40|9718.8|9708.8|9718.8|9708.8|9718.8|9708.8|9718.8|9708.8|1
1637642100000|2021-11-23 04:35:00|9718.5|9708.5|9718.5|9708.5|9718.5|9708.5|9718.5|9708.5|1
1637642150000|2021-11-23 04:35:50|9718.4|9708.4|9718.4|9708.4|9718.4|9708.4|9718.4|9708.4|1
1637642190000|2021-11-23 04:36:30|9718.3|9708.3|9718.3|9708.3|9718.3|9708.3|9718.3|9708.3|1
1637642210000|2021-11-23 04:36:50|9718|9708|9718|9708|9718|9708|9718|9708|1
1637642220000|2021-11-23 04:37:00|9718.5|9708.5|9718.8|9708.8|9718.8|9708.8|9718.5|9708.5|2
1637642230000|2021-11-23 04:37:10|9718.6|9708.6|9719.3|9709.3|9719.4|9709.4|9718.6|9708.6|3
1637642250000|2021-11-23 04:37:30|9719.8|9709.8|9719.8|9709.8|9719.8|9709.8|9719.8|9709.8|1
1637642270000|2021-11-23 04:37:50|9720.1|9710.1|9720.6|9710.6|9720.6|9710.6|9720.1|9710.1|2
1637642280000|2021-11-23 04:38:00|9720.8|9710.8|9721.3|9711.3|9721.8|9711.8|9720.8|9710.8|6
1637642290000|2021-11-23 04:38:10|9721|9711|9720.8|9710.8|9721|9711|9720.8|9710.8|2
1637642300000|2021-11-23 04:38:20|9720.5|9710.5|9720.8|9710.8|9721|9711|9720.5|9710.5|4
1637642310000|2021-11-23 04:38:30|9720.5|9710.5|9720.5|9710.5|9720.5|9710.5|9720.5|9710.5|1
1637642330000|2021-11-23 04:38:50|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|1
1637642340000|2021-11-23 04:39:00|9720|9710|9720|9710|9720|9710|9720|9710|1
1637642350000|2021-11-23 04:39:10|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|1
1637642370000|2021-11-23 04:39:30|9720|9710|9720|9710|9720|9710|9720|9710|1
1637642380000|2021-11-23 04:39:40|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|1
1637642400000|2021-11-23 04:40:00|9720|9710|9719.1|9709.1|9720|9710|9718.6|9708.6|8
1637642420000|2021-11-23 04:40:20|9719.4|9709.4|9719.1|9709.1|9719.4|9709.4|9719.1|9709.1|2
1637642440000|2021-11-23 04:40:40|9719.4|9709.4|9720|9710|9720.1|9710.1|9719.4|9709.4|6
1637642450000|2021-11-23 04:40:50|9720.3|9710.3|9719.4|9709.4|9720.3|9710.3|9719.4|9709.4|4
1637642460000|2021-11-23 04:41:00|9719.6|9709.6|9720|9710|9720|9710|9719.6|9709.6|2
1637642480000|2021-11-23 04:41:20|9719.6|9709.6|9719.4|9709.4|9719.6|9709.6|9719.4|9709.4|2
1637642500000|2021-11-23 04:41:40|9719.1|9709.1|9719.1|9709.1|9719.1|9709.1|9719.1|9709.1|1
1637642510000|2021-11-23 04:41:50|9719.4|9709.4|9719.4|9709.4|9720|9710|9719.4|9709.4|5
1637642520000|2021-11-23 04:42:00|9719.1|9709.1|9719.6|9709.6|9719.6|9709.6|9719.1|9709.1|5
1637642530000|2021-11-23 04:42:10|9719.4|9709.4|9719.4|9709.4|9719.4|9709.4|9719.4|9709.4|1
1637642550000|2021-11-23 04:42:30|9719.6|9709.6|9719.4|9709.4|9720|9710|9719.4|9709.4|4
1637642570000|2021-11-23 04:42:50|9719.6|9709.6|9719.6|9709.6|9719.6|9709.6|9719.6|9709.6|1
1637642580000|2021-11-23 04:43:00|9719.4|9709.4|9719.4|9709.4|9719.4|9709.4|9719.1|9709.1|3
1637642590000|2021-11-23 04:43:10|9719.1|9709.1|9719.4|9709.4|9719.4|9709.4|9719.1|9709.1|2
1637642600000|2021-11-23 04:43:20|9719.1|9709.1|9719.1|9709.1|9719.1|9709.1|9718.9|9708.9|3
1637642610000|2021-11-23 04:43:30|9719.8|9709.8|9719.4|9709.4|9719.8|9709.8|9719.1|9709.1|4
1637642620000|2021-11-23 04:43:40|9719.1|9709.1|9719.4|9709.4|9719.4|9709.4|9719.1|9709.1|2
1637642630000|2021-11-23 04:43:50|9719.1|9709.1|9719.1|9709.1|9719.1|9709.1|9719.1|9709.1|1
1637642690000|2021-11-23 04:44:50|9720|9710|9719.4|9709.4|9720|9710|9719.4|9709.4|2
1637642700000|2021-11-23 04:45:00|9719.1|9709.1|9719.1|9709.1|9719.1|9709.1|9719.1|9709.1|1
1637642710000|2021-11-23 04:45:10|9718.9|9708.9|9720|9710|9720|9710|9718.9|9708.9|3
1637642730000|2021-11-23 04:45:30|9719.1|9709.1|9719.4|9709.4|9719.4|9709.4|9719.1|9709.1|2
1637642740000|2021-11-23 04:45:40|9719|9709|9719.9|9709.9|9719.9|9709.9|9719|9709|5
1637642750000|2021-11-23 04:45:50|9719.6|9709.6|9719.4|9709.4|9719.6|9709.6|9719.4|9709.4|2
1637642760000|2021-11-23 04:46:00|9719.6|9709.6|9719.4|9709.4|9719.6|9709.6|9719.4|9709.4|2
1637642780000|2021-11-23 04:46:20|9719.6|9709.6|9720|9710|9720|9710|9719.6|9709.6|2
1637642800000|2021-11-23 04:46:40|9719.5|9709.5|9718.6|9708.6|9719.5|9709.5|9718.6|9708.6|5
1637642810000|2021-11-23 04:46:50|9718.4|9708.4|9718.1|9708.1|9718.6|9708.6|9718.1|9708.1|4
1637642830000|2021-11-23 04:47:10|9718.6|9708.6|9718.6|9708.6|9718.6|9708.6|9718.6|9708.6|1
1637642850000|2021-11-23 04:47:30|9718.9|9708.9|9719.1|9709.1|9719.1|9709.1|9718.9|9708.9|2
1637642860000|2021-11-23 04:47:40|9718.6|9708.6|9718.6|9708.6|9718.6|9708.6|9718.6|9708.6|1
1637642940000|2021-11-23 04:49:00|9718.1|9708.1|9718.1|9708.1|9718.1|9708.1|9718.1|9708.1|1
1637643030000|2021-11-23 04:50:30|9718.4|9708.4|9718.6|9708.6|9718.6|9708.6|9718.4|9708.4|2
1637643040000|2021-11-23 04:50:40|9718.1|9708.1|9718.1|9708.1|9718.1|9708.1|9718.1|9708.1|1
1637643060000|2021-11-23 04:51:00|9718.4|9708.4|9718.1|9708.1|9718.6|9708.6|9718.1|9708.1|3
1637643110000|2021-11-23 04:51:50|9718.4|9708.4|9718.6|9708.6|9719|9709|9718.1|9708.1|4
1637643120000|2021-11-23 04:52:00|9718.9|9708.9|9718.9|9708.9|9718.9|9708.9|9718.9|9708.9|1
1637643150000|2021-11-23 04:52:30|9719.1|9709.1|9719.1|9709.1|9719.1|9709.1|9719.1|9709.1|1
1637643170000|2021-11-23 04:52:50|9719.4|9709.4|9721.5|9711.5|9722|9712|9719.4|9709.4|4
1637643180000|2021-11-23 04:53:00|9721.8|9711.8|9721.4|9711.4|9722|9712|9721.4|9711.4|3
1637643190000|2021-11-23 04:53:10|9721.5|9711.5|9720.8|9710.8|9722|9712|9720.8|9710.8|4
1637643210000|2021-11-23 04:53:30|9721.3|9711.3|9720.1|9710.1|9721.3|9711.3|9720.1|9710.1|4
1637643220000|2021-11-23 04:53:40|9720.3|9710.3|9720.5|9710.5|9720.5|9710.5|9720.3|9710.3|2
1637643250000|2021-11-23 04:54:10|9720.9|9710.9|9721.4|9711.4|9721.6|9711.6|9720.9|9710.9|3
1637643280000|2021-11-23 04:54:40|9720.8|9710.8|9720.3|9710.3|9720.8|9710.8|9719.5|9709.5|8
1637643340000|2021-11-23 04:55:40|9719.9|9709.9|9719.1|9709.1|9719.9|9709.9|9718.3|9708.3|6
1637643370000|2021-11-23 04:56:10|9718.9|9708.9|9718.9|9708.9|9718.9|9708.9|9718.9|9708.9|1
1637643400000|2021-11-23 04:56:40|9719|9709|9719.8|9709.8|9719.8|9709.8|9719|9709|2
1637643410000|2021-11-23 04:56:50|9719.5|9709.5|9719.1|9709.1|9719.5|9709.5|9718.9|9708.9|4
1637643430000|2021-11-23 04:57:10|9719.4|9709.4|9719.1|9709.1|9719.4|9709.4|9719.1|9709.1|2
1637643450000|2021-11-23 04:57:30|9719.4|9709.4|9719.4|9709.4|9719.4|9709.4|9719.1|9709.1|3
1637643460000|2021-11-23 04:57:40|9719.9|9709.9|9719.8|9709.8|9719.9|9709.9|9719.8|9709.8|2
1637643470000|2021-11-23 04:57:50|9719.9|9709.9|9720.3|9710.3|9720.3|9710.3|9719.9|9709.9|3
1637643480000|2021-11-23 04:58:00|9719.9|9709.9|9719.9|9709.9|9719.9|9709.9|9719.9|9709.9|1
1637643500000|2021-11-23 04:58:20|9719.6|9709.6|9720.5|9710.5|9720.9|9710.9|9719.6|9709.6|6
1637643510000|2021-11-23 04:58:30|9720.8|9710.8|9721|9711|9721.9|9711.9|9720.5|9710.5|6
1637643520000|2021-11-23 04:58:40|9720.8|9710.8|9720.1|9710.1|9721|9711|9720.1|9710.1|4
1637643530000|2021-11-23 04:58:50|9720.4|9710.4|9720.1|9710.1|9720.6|9710.6|9720.1|9710.1|5
1637643550000|2021-11-23 04:59:10|9719.9|9709.9|9719.4|9709.4|9719.9|9709.9|9719.4|9709.4|7
1637643560000|2021-11-23 04:59:20|9719.6|9709.6|9719.6|9709.6|9719.9|9709.9|9719.6|9709.6|3
1637643570000|2021-11-23 04:59:30|9719.4|9709.4|9719.6|9709.6|9719.6|9709.6|9719.4|9709.4|2
1637643580000|2021-11-23 04:59:40|9719.9|9709.9|9720.3|9710.3|9720.3|9710.3|9719.9|9709.9|2
1637643600000|2021-11-23 05:00:00|9719.8|9709.8|9719.8|9709.8|9720.3|9710.3|9719.4|9709.4|9
1637643640000|2021-11-23 05:00:40|9719.4|9709.4|9719.4|9709.4|9719.9|9709.9|9718.6|9708.6|8
1637643650000|2021-11-23 05:00:50|9719.8|9709.8|9719.8|9709.8|9719.8|9709.8|9719.8|9709.8|1
1637643660000|2021-11-23 05:01:00|9719.4|9709.4|9719.8|9709.8|9719.8|9709.8|9719.4|9709.4|4
1637643670000|2021-11-23 05:01:10|9719.4|9709.4|9719.8|9709.8|9719.8|9709.8|9719.4|9709.4|2
1637643680000|2021-11-23 05:01:20|9719.4|9709.4|9719.4|9709.4|9719.6|9709.6|9719.1|9709.1|6
1637643690000|2021-11-23 05:01:30|9719.5|9709.5|9719.4|9709.4|9719.5|9709.5|9719.4|9709.4|2
1637643710000|2021-11-23 05:01:50|9719.1|9709.1|9719.1|9709.1|9719.1|9709.1|9719.1|9709.1|1
1637643730000|2021-11-23 05:02:10|9719.4|9709.4|9719.6|9709.6|9719.6|9709.6|9719.4|9709.4|2
1637643740000|2021-11-23 05:02:20|9719.4|9709.4|9719.4|9709.4|9719.4|9709.4|9719.1|9709.1|3
1637643760000|2021-11-23 05:02:40|9719.1|9709.1|9719.4|9709.4|9719.4|9709.4|9719.1|9709.1|2
1637643770000|2021-11-23 05:02:50|9719.8|9709.8|9719.4|9709.4|9719.8|9709.8|9719.4|9709.4|2
1637643780000|2021-11-23 05:03:00|9719.1|9709.1|9718.6|9708.6|9719.4|9709.4|9718.6|9708.6|4
1637643790000|2021-11-23 05:03:10|9719.1|9709.1|9719.1|9709.1|9719.1|9709.1|9719.1|9709.1|1
1637643800000|2021-11-23 05:03:20|9718.9|9708.9|9719.1|9709.1|9719.1|9709.1|9718.9|9708.9|2
1637643810000|2021-11-23 05:03:30|9718.9|9708.9|9719.1|9709.1|9719.1|9709.1|9718.9|9708.9|4
1637643830000|2021-11-23 05:03:50|9718.9|9708.9|9719.3|9709.3|9719.3|9709.3|9718.6|9708.6|3
1637643840000|2021-11-23 05:04:00|9719.5|9709.5|9719.4|9709.4|9719.5|9709.5|9719.4|9709.4|2
1637643850000|2021-11-23 05:04:10|9719.1|9709.1|9718.9|9708.9|9719.1|9709.1|9718.9|9708.9|2
1637643860000|2021-11-23 05:04:20|9718.6|9708.6|9719.1|9709.1|9719.1|9709.1|9718.6|9708.6|2
1637643870000|2021-11-23 05:04:30|9718.9|9708.9|9718.6|9708.6|9718.9|9708.9|9718.1|9708.1|10
1637643880000|2021-11-23 05:04:40|9718.4|9708.4|9718.1|9708.1|9718.5|9708.5|9718.1|9708.1|4
1637643930000|2021-11-23 05:05:30|9718.4|9708.4|9718.4|9708.4|9718.6|9708.6|9718.4|9708.4|6
1637643950000|2021-11-23 05:05:50|9718.1|9708.1|9718.4|9708.4|9718.6|9708.6|9718.1|9708.1|6
1637643970000|2021-11-23 05:06:10|9718.9|9708.9|9720.3|9710.3|9720.3|9710.3|9718.9|9708.9|6
1637643980000|2021-11-23 05:06:20|9719|9709|9718.9|9708.9|9719.8|9709.8|9718.9|9708.9|4
1637643990000|2021-11-23 05:06:30|9720|9710|9719.6|9709.6|9720.3|9710.3|9719.1|9709.1|7
1637644000000|2021-11-23 05:06:40|9721|9711|9719.9|9709.9|9721|9711|9719.1|9709.1|8
1637644010000|2021-11-23 05:06:50|9719.5|9709.5|9720.3|9710.3|9720.3|9710.3|9719.5|9709.5|2
1637644020000|2021-11-23 05:07:00|9720|9710|9720.3|9710.3|9720.4|9710.4|9720|9710|4
1637644040000|2021-11-23 05:07:20|9720.9|9710.9|9721.6|9711.6|9721.9|9711.9|9720.9|9710.9|4
1637644050000|2021-11-23 05:07:30|9721.9|9711.9|9721.9|9711.9|9721.9|9711.9|9721.9|9711.9|1
1637644080000|2021-11-23 05:08:00|9721.6|9711.6|9721.9|9711.9|9721.9|9711.9|9721.6|9711.6|2
1637644090000|2021-11-23 05:08:10|9721.6|9711.6|9721.6|9711.6|9721.6|9711.6|9721.6|9711.6|1
1637644100000|2021-11-23 05:08:20|9721.9|9711.9|9721.9|9711.9|9721.9|9711.9|9721.9|9711.9|1
1637644110000|2021-11-23 05:08:30|9722|9712|9721.8|9711.8|9722|9712|9721.8|9711.8|2
1637644130000|2021-11-23 05:08:50|9721.6|9711.6|9721.9|9711.9|9721.9|9711.9|9721.6|9711.6|2
1637644140000|2021-11-23 05:09:00|9722.1|9712.1|9722.8|9712.8|9723|9713|9722.1|9712.1|3
1637644150000|2021-11-23 05:09:10|9722.9|9712.9|9722.8|9712.8|9722.9|9712.9|9722.8|9712.8|2
1637644160000|2021-11-23 05:09:20|9723|9713|9722.8|9712.8|9723|9713|9722.8|9712.8|2
1637644190000|2021-11-23 05:09:50|9723|9713|9723|9713|9723|9713|9723|9713|1
1637644200000|2021-11-23 05:10:00|9723.3|9713.3|9722.4|9712.4|9723.3|9713.3|9722.4|9712.4|3
1637644210000|2021-11-23 05:10:10|9722|9712|9722.3|9712.3|9722.3|9712.3|9722|9712|6
1637644220000|2021-11-23 05:10:20|9722.6|9712.6|9722.4|9712.4|9722.6|9712.6|9722.4|9712.4|2
1637644240000|2021-11-23 05:10:40|9722.6|9712.6|9722.6|9712.6|9722.6|9712.6|9722.6|9712.6|1
1637644250000|2021-11-23 05:10:50|9722.4|9712.4|9722.4|9712.4|9722.4|9712.4|9722.4|9712.4|1
1637644270000|2021-11-23 05:11:10|9722.6|9712.6|9723.1|9713.1|9723.1|9713.1|9722.6|9712.6|2
1637644280000|2021-11-23 05:11:20|9722.9|9712.9|9722.9|9712.9|9722.9|9712.9|9722.9|9712.9|1
1637644290000|2021-11-23 05:11:30|9722.6|9712.6|9722.9|9712.9|9722.9|9712.9|9722.6|9712.6|2
1637644300000|2021-11-23 05:11:40|9723.1|9713.1|9723.1|9713.1|9723.1|9713.1|9723.1|9713.1|1
1637644320000|2021-11-23 05:12:00|9722.9|9712.9|9722.9|9712.9|9722.9|9712.9|9722.9|9712.9|1
1637644330000|2021-11-23 05:12:10|9723.1|9713.1|9723.1|9713.1|9723.1|9713.1|9722.9|9712.9|3
1637644350000|2021-11-23 05:12:30|9723.4|9713.4|9725.6|9715.6|9725.6|9715.6|9723.4|9713.4|2
1637644360000|2021-11-23 05:12:40|9725.9|9715.9|9726.6|9716.6|9726.6|9716.6|9725.6|9715.6|3
1637644380000|2021-11-23 05:13:00|9726.5|9716.5|9726.5|9716.5|9726.5|9716.5|9726.5|9716.5|1
1637644400000|2021-11-23 05:13:20|9726.3|9716.3|9726.4|9716.4|9726.4|9716.4|9725.9|9715.9|4
1637644410000|2021-11-23 05:13:30|9726.1|9716.1|9726.4|9716.4|9726.4|9716.4|9726.1|9716.1|2
1637644420000|2021-11-23 05:13:40|9726.1|9716.1|9723.9|9713.9|9726.6|9716.6|9723.9|9713.9|6
1637644440000|2021-11-23 05:14:00|9723.4|9713.4|9723.4|9713.4|9723.4|9713.4|9723.4|9713.4|1
1637644450000|2021-11-23 05:14:10|9723.1|9713.1|9721.5|9711.5|9723.1|9713.1|9721.5|9711.5|5
1637644460000|2021-11-23 05:14:20|9720.9|9710.9|9720.8|9710.8|9720.9|9710.9|9720.8|9710.8|2
1637644470000|2021-11-23 05:14:30|9720.5|9710.5|9720.1|9710.1|9720.5|9710.5|9720.1|9710.1|2
1637644480000|2021-11-23 05:14:40|9720.9|9710.9|9721.3|9711.3|9721.3|9711.3|9720.5|9710.5|4
1637644510000|2021-11-23 05:15:10|9720.8|9710.8|9721|9711|9721.1|9711.1|9720.5|9710.5|6
1637644530000|2021-11-23 05:15:30|9721.3|9711.3|9721|9711|9721.3|9711.3|9721|9711|2
1637644540000|2021-11-23 05:15:40|9721.3|9711.3|9721|9711|9721.3|9711.3|9721|9711|2
1637644550000|2021-11-23 05:15:50|9721.6|9711.6|9720.5|9710.5|9721.6|9711.6|9720.5|9710.5|2
1637644560000|2021-11-23 05:16:00|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|1
1637644570000|2021-11-23 05:16:10|9720.5|9710.5|9720.3|9710.3|9721.1|9711.1|9720.3|9710.3|5
1637644580000|2021-11-23 05:16:20|9720.1|9710.1|9720.1|9710.1|9720.1|9710.1|9720.1|9710.1|1
1637644620000|2021-11-23 05:17:00|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|1
1637644670000|2021-11-23 05:17:50|9720.4|9710.4|9720.3|9710.3|9720.4|9710.4|9720.3|9710.3|2
1637644680000|2021-11-23 05:18:00|9720.1|9710.1|9720.1|9710.1|9720.1|9710.1|9720.1|9710.1|1
1637644690000|2021-11-23 05:18:10|9720.9|9710.9|9722.3|9712.3|9722.5|9712.5|9720.9|9710.9|10
1637644700000|2021-11-23 05:18:20|9722.5|9712.5|9722.3|9712.3|9724|9714|9722|9712|9
1637644710000|2021-11-23 05:18:30|9721.8|9711.8|9722.1|9712.1|9722.1|9712.1|9721.8|9711.8|2
1637644720000|2021-11-23 05:18:40|9721.9|9711.9|9720.8|9710.8|9721.9|9711.9|9720.8|9710.8|2
1637644730000|2021-11-23 05:18:50|9721.3|9711.3|9721.1|9711.1|9721.3|9711.3|9721.1|9711.1|2
1637644740000|2021-11-23 05:19:00|9721.8|9711.8|9722|9712|9722|9712|9721.8|9711.8|2
1637644770000|2021-11-23 05:19:30|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|1
1637644780000|2021-11-23 05:19:40|9721.9|9711.9|9721.9|9711.9|9721.9|9711.9|9721.9|9711.9|1
1637644790000|2021-11-23 05:19:50|9721|9711|9721.5|9711.5|9721.5|9711.5|9720.8|9710.8|3
1637644800000|2021-11-23 05:20:00|9720.9|9710.9|9720.9|9710.9|9720.9|9710.9|9720.1|9710.1|5
1637644850000|2021-11-23 05:20:50|9720.5|9710.5|9720|9710|9720.5|9710.5|9720|9710|4
1637644900000|2021-11-23 05:21:40|9720.3|9710.3|9720.5|9710.5|9720.5|9710.5|9720.3|9710.3|2
1637644910000|2021-11-23 05:21:50|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|1
1637644920000|2021-11-23 05:22:00|9720.5|9710.5|9720.5|9710.5|9720.5|9710.5|9720.3|9710.3|3
1637644930000|2021-11-23 05:22:10|9720.9|9710.9|9720.9|9710.9|9720.9|9710.9|9720.9|9710.9|1
1637644940000|2021-11-23 05:22:20|9720.6|9710.6|9720.6|9710.6|9720.6|9710.6|9720.6|9710.6|1
1637644950000|2021-11-23 05:22:30|9720.9|9710.9|9722.5|9712.5|9722.5|9712.5|9720.9|9710.9|5
1637644960000|2021-11-23 05:22:40|9722.8|9712.8|9722.8|9712.8|9722.8|9712.8|9722.4|9712.4|6
1637644970000|2021-11-23 05:22:50|9723|9713|9722.9|9712.9|9723|9713|9722.9|9712.9|6
1637644980000|2021-11-23 05:23:00|9723|9713|9722.9|9712.9|9723|9713|9722.9|9712.9|2
1637644990000|2021-11-23 05:23:10|9723|9713|9723.4|9713.4|9723.4|9713.4|9722.9|9712.9|3
1637645000000|2021-11-23 05:23:20|9724|9714|9729.8|9719.8|9731.6|9721.6|9724|9714|9
1637645010000|2021-11-23 05:23:30|9728.6|9718.6|9729.8|9719.8|9730.3|9720.3|9728.6|9718.6|4
1637645020000|2021-11-23 05:23:40|9729.4|9719.4|9729.4|9719.4|9729.4|9719.4|9729.4|9719.4|1
1637645030000|2021-11-23 05:23:50|9729.1|9719.1|9729.4|9719.4|9729.4|9719.4|9729.1|9719.1|2
1637645040000|2021-11-23 05:24:00|9729.6|9719.6|9729.9|9719.9|9729.9|9719.9|9729.5|9719.5|3
1637645050000|2021-11-23 05:24:10|9729.8|9719.8|9729.9|9719.9|9729.9|9719.9|9729.8|9719.8|2
1637645060000|2021-11-23 05:24:20|9730.3|9720.3|9730|9720|9730.3|9720.3|9730|9720|2
1637645070000|2021-11-23 05:24:30|9729.8|9719.8|9733.8|9723.8|9733.9|9723.9|9729.8|9719.8|7
1637645080000|2021-11-23 05:24:40|9733.9|9723.9|9733.5|9723.5|9734|9724|9733.5|9723.5|5
1637645090000|2021-11-23 05:24:50|9732.4|9722.4|9731.9|9721.9|9732.4|9722.4|9731.4|9721.4|3
1637645100000|2021-11-23 05:25:00|9731.5|9721.5|9730.9|9720.9|9731.5|9721.5|9730.9|9720.9|3
1637645110000|2021-11-23 05:25:10|9730.5|9720.5|9731.3|9721.3|9731.3|9721.3|9730.4|9720.4|4
1637645140000|2021-11-23 05:25:40|9731.5|9721.5|9731.8|9721.8|9731.8|9721.8|9731.5|9721.5|2
1637645150000|2021-11-23 05:25:50|9731.5|9721.5|9731.5|9721.5|9731.5|9721.5|9731.5|9721.5|1
1637645160000|2021-11-23 05:26:00|9732.4|9722.4|9732.5|9722.5|9732.8|9722.8|9732.4|9722.4|3
1637645170000|2021-11-23 05:26:10|9732.3|9722.3|9732.3|9722.3|9732.3|9722.3|9732.3|9722.3|1
1637645190000|2021-11-23 05:26:30|9731.6|9721.6|9731.1|9721.1|9731.6|9721.6|9731.1|9721.1|2
1637645220000|2021-11-23 05:27:00|9730.5|9720.5|9730.3|9720.3|9730.5|9720.5|9729.6|9719.6|7
1637645250000|2021-11-23 05:27:30|9730.5|9720.5|9730.6|9720.6|9730.6|9720.6|9730.5|9720.5|2
1637645260000|2021-11-23 05:27:40|9730.8|9720.8|9730.6|9720.6|9731.1|9721.1|9730.5|9720.5|5
1637645280000|2021-11-23 05:28:00|9730.9|9720.9|9729.5|9719.5|9730.9|9720.9|9729.3|9719.3|6
1637645310000|2021-11-23 05:28:30|9729.1|9719.1|9727.5|9717.5|9729.1|9719.1|9727.5|9717.5|4
1637645320000|2021-11-23 05:28:40|9728|9718|9730.1|9720.1|9730.1|9720.1|9728|9718|4
1637645330000|2021-11-23 05:28:50|9730.3|9720.3|9730.5|9720.5|9730.5|9720.5|9730.3|9720.3|2
1637645350000|2021-11-23 05:29:10|9728.9|9718.9|9728.9|9718.9|9728.9|9718.9|9728.9|9718.9|1
1637645360000|2021-11-23 05:29:20|9729.3|9719.3|9730.3|9720.3|9730.6|9720.6|9729|9719|7
1637645370000|2021-11-23 05:29:30|9731|9721|9731|9721|9731.6|9721.6|9730.5|9720.5|6
1637645380000|2021-11-23 05:29:40|9730.8|9720.8|9729.4|9719.4|9730.8|9720.8|9729.4|9719.4|3
1637645390000|2021-11-23 05:29:50|9728.5|9718.5|9728.1|9718.1|9728.5|9718.5|9728.1|9718.1|2
1637645400000|2021-11-23 05:30:00|9728.3|9718.3|9723.1|9713.1|9732.5|9722.5|9723.1|9713.1|27
1637645410000|2021-11-23 05:30:10|9722.8|9712.8|9723.1|9713.1|9723.3|9713.3|9720.4|9710.4|26
1637645420000|2021-11-23 05:30:20|9724.5|9714.5|9722.1|9712.1|9724.5|9714.5|9721.6|9711.6|16
1637645430000|2021-11-23 05:30:30|9722.5|9712.5|9722.8|9712.8|9723.3|9713.3|9722|9712|19
1637645440000|2021-11-23 05:30:40|9722.4|9712.4|9722.1|9712.1|9723.8|9713.8|9721.9|9711.9|10
1637645450000|2021-11-23 05:30:50|9722.3|9712.3|9720.8|9710.8|9722.8|9712.8|9720.3|9710.3|14
1637645460000|2021-11-23 05:31:00|9720.5|9710.5|9722.4|9712.4|9722.5|9712.5|9720.5|9710.5|7
1637645470000|2021-11-23 05:31:10|9721.6|9711.6|9727|9717|9727|9717|9721.6|9711.6|11
1637645480000|2021-11-23 05:31:20|9727.8|9717.8|9725.3|9715.3|9728|9718|9725.3|9715.3|15
1637645490000|2021-11-23 05:31:30|9725.5|9715.5|9726.5|9716.5|9726.8|9716.8|9725.5|9715.5|6
1637645500000|2021-11-23 05:31:40|9726.1|9716.1|9723.1|9713.1|9726.5|9716.5|9723|9713|12
1637645510000|2021-11-23 05:31:50|9723.5|9713.5|9722.4|9712.4|9723.9|9713.9|9722.4|9712.4|20
1637645520000|2021-11-23 05:32:00|9722.6|9712.6|9723.5|9713.5|9725|9715|9722.4|9712.4|26
1637645530000|2021-11-23 05:32:10|9723.1|9713.1|9721.5|9711.5|9723.6|9713.6|9720.8|9710.8|11
1637645540000|2021-11-23 05:32:20|9721|9711|9719.1|9709.1|9721.5|9711.5|9717.8|9707.8|16
1637645550000|2021-11-23 05:32:30|9718.9|9708.9|9719.4|9709.4|9719.4|9709.4|9717.9|9707.9|9
1637645560000|2021-11-23 05:32:40|9718.9|9708.9|9718.4|9708.4|9718.9|9708.9|9717.9|9707.9|8
1637645570000|2021-11-23 05:32:50|9718.1|9708.1|9720.3|9710.3|9720.8|9710.8|9717.9|9707.9|14
1637645580000|2021-11-23 05:33:00|9720.6|9710.6|9721.3|9711.3|9721.3|9711.3|9718.5|9708.5|14
1637645590000|2021-11-23 05:33:10|9721.9|9711.9|9721.8|9711.8|9724.3|9714.3|9721.8|9711.8|16
1637645600000|2021-11-23 05:33:20|9721.5|9711.5|9718.6|9708.6|9721.5|9711.5|9718.6|9708.6|8
1637645610000|2021-11-23 05:33:30|9718.9|9708.9|9717.8|9707.8|9718.9|9708.9|9717.5|9707.5|7
1637645620000|2021-11-23 05:33:40|9718.6|9708.6|9719.5|9709.5|9720.1|9710.1|9718.6|9708.6|15
1637645630000|2021-11-23 05:33:50|9719.1|9709.1|9718.9|9708.9|9719.4|9709.4|9718.9|9708.9|8
1637645640000|2021-11-23 05:34:00|9718.6|9708.6|9716.1|9706.1|9718.9|9708.9|9716.1|9706.1|12
1637645650000|2021-11-23 05:34:10|9716.5|9706.5|9720.8|9710.8|9721.6|9711.6|9716.4|9706.4|13
1637645660000|2021-11-23 05:34:20|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|1
1637645670000|2021-11-23 05:34:30|9720.1|9710.1|9717.6|9707.6|9720.1|9710.1|9715.8|9705.8|9
1637645680000|2021-11-23 05:34:40|9717.5|9707.5|9716.9|9706.9|9718.5|9708.5|9716.5|9706.5|8
1637645690000|2021-11-23 05:34:50|9716.8|9706.8|9716.5|9706.5|9716.8|9706.8|9716.3|9706.3|7
1637645700000|2021-11-23 05:35:00|9716.3|9706.3|9717.3|9707.3|9718.1|9708.1|9716.3|9706.3|13
1637645710000|2021-11-23 05:35:10|9716.9|9706.9|9716.6|9706.6|9716.9|9706.9|9716.6|9706.6|2
1637645720000|2021-11-23 05:35:20|9716.5|9706.5|9716.3|9706.3|9716.5|9706.5|9715.4|9705.4|10
1637645730000|2021-11-23 05:35:30|9716.5|9706.5|9717|9707|9717.6|9707.6|9716.5|9706.5|4
1637645740000|2021-11-23 05:35:40|9717.3|9707.3|9717.8|9707.8|9717.9|9707.9|9716.4|9706.4|7
1637645750000|2021-11-23 05:35:50|9717.5|9707.5|9716.5|9706.5|9717.5|9707.5|9715.5|9705.5|12
1637645760000|2021-11-23 05:36:00|9716.8|9706.8|9717.6|9707.6|9717.6|9707.6|9716.8|9706.8|8
1637645770000|2021-11-23 05:36:10|9717.9|9707.9|9718.8|9708.8|9719|9709|9717.9|9707.9|8
1637645780000|2021-11-23 05:36:20|9718.5|9708.5|9721.9|9711.9|9721.9|9711.9|9718.5|9708.5|8
1637645790000|2021-11-23 05:36:30|9721.6|9711.6|9721.3|9711.3|9721.9|9711.9|9721.3|9711.3|8
1637645800000|2021-11-23 05:36:40|9721.5|9711.5|9721.6|9711.6|9721.6|9711.6|9721.3|9711.3|5
1637645810000|2021-11-23 05:36:50|9721.4|9711.4|9721.5|9711.5|9723|9713|9721.4|9711.4|12
1637645820000|2021-11-23 05:37:00|9721.3|9711.3|9720|9710|9721.3|9711.3|9719.5|9709.5|6
1637645830000|2021-11-23 05:37:10|9719.8|9709.8|9718.1|9708.1|9720|9710|9718.1|9708.1|5
1637645840000|2021-11-23 05:37:20|9718.9|9708.9|9717.1|9707.1|9718.9|9708.9|9717.1|9707.1|9
1637645850000|2021-11-23 05:37:30|9716.9|9706.9|9716.5|9706.5|9716.9|9706.9|9716.3|9706.3|14
1637645860000|2021-11-23 05:37:40|9716.8|9706.8|9716.5|9706.5|9716.8|9706.8|9716.5|9706.5|8
1637645870000|2021-11-23 05:37:50|9716.3|9706.3|9716.3|9706.3|9716.5|9706.5|9716.3|9706.3|3
1637645880000|2021-11-23 05:38:00|9716.8|9706.8|9715.1|9705.1|9716.8|9706.8|9713.6|9703.6|15
1637645900000|2021-11-23 05:38:20|9715|9705|9711|9701|9715|9705|9710.5|9700.5|8
1637645910000|2021-11-23 05:38:30|9710.8|9700.8|9711|9701|9711.3|9701.3|9710.5|9700.5|7
1637645920000|2021-11-23 05:38:40|9710.8|9700.8|9711.1|9701.1|9711.3|9701.3|9710.8|9700.8|6
1637645930000|2021-11-23 05:38:50|9710.8|9700.8|9712.3|9702.3|9712.3|9702.3|9710.8|9700.8|7
1637645940000|2021-11-23 05:39:00|9711.5|9701.5|9712.1|9702.1|9712.1|9702.1|9711.5|9701.5|8
1637645950000|2021-11-23 05:39:10|9712.5|9702.5|9711.1|9701.1|9713|9703|9711|9701|15
1637645960000|2021-11-23 05:39:20|9711.4|9701.4|9711.1|9701.1|9712|9702|9709.8|9699.8|19
1637645970000|2021-11-23 05:39:30|9711.4|9701.4|9710.6|9700.6|9711.4|9701.4|9710.1|9700.1|11
1637645980000|2021-11-23 05:39:40|9711|9701|9711.1|9701.1|9711.1|9701.1|9710|9700|8
1637645990000|2021-11-23 05:39:50|9710.9|9700.9|9712.4|9702.4|9715.1|9705.1|9708.5|9698.5|24
1637646000000|2021-11-23 05:40:00|9713.3|9703.3|9711.6|9701.6|9713.3|9703.3|9710.3|9700.3|12
1637646010000|2021-11-23 05:40:10|9710.6|9700.6|9711.9|9701.9|9712.3|9702.3|9710.6|9700.6|11
1637646020000|2021-11-23 05:40:20|9711.5|9701.5|9710.8|9700.8|9711.5|9701.5|9710.3|9700.3|10
1637646030000|2021-11-23 05:40:30|9710.4|9700.4|9707|9697|9710.6|9700.6|9707|9697|16
1637646040000|2021-11-23 05:40:40|9706.8|9696.8|9706|9696|9706.8|9696.8|9706|9696|4
1637646050000|2021-11-23 05:40:50|9706.3|9696.3|9706.5|9696.5|9706.5|9696.5|9706.3|9696.3|2
1637646060000|2021-11-23 05:41:00|9706|9696|9706.9|9696.9|9707|9697|9706|9696|8
1637646070000|2021-11-23 05:41:10|9707.1|9697.1|9708.4|9698.4|9708.4|9698.4|9707|9697|8
1637646080000|2021-11-23 05:41:20|9708.1|9698.1|9706|9696|9708.4|9698.4|9705.8|9695.8|11
1637646090000|2021-11-23 05:41:30|9705.8|9695.8|9706|9696|9706|9696|9705.5|9695.5|5
1637646100000|2021-11-23 05:41:40|9705.8|9695.8|9705|9695|9705.9|9695.9|9705|9695|7
1637646110000|2021-11-23 05:41:50|9705.1|9695.1|9702.4|9692.4|9705.1|9695.1|9702.3|9692.3|9
1637646120000|2021-11-23 05:42:00|9702.3|9692.3|9703.3|9693.3|9703.6|9693.6|9701.8|9691.8|17
1637646130000|2021-11-23 05:42:10|9702.9|9692.9|9703|9693|9703|9693|9702.8|9692.8|3
1637646140000|2021-11-23 05:42:20|9702.8|9692.8|9704.5|9694.5|9704.5|9694.5|9702.6|9692.6|12
1637646150000|2021-11-23 05:42:30|9704.6|9694.6|9705.9|9695.9|9705.9|9695.9|9704.4|9694.4|9
1637646160000|2021-11-23 05:42:40|9705.8|9695.8|9704.1|9694.1|9706.1|9696.1|9703.5|9693.5|12
1637646170000|2021-11-23 05:42:50|9705.1|9695.1|9704.3|9694.3|9705.4|9695.4|9703.8|9693.8|10
1637646180000|2021-11-23 05:43:00|9705.3|9695.3|9705.5|9695.5|9707.6|9697.6|9705.3|9695.3|12
1637646190000|2021-11-23 05:43:10|9705.8|9695.8|9705.8|9695.8|9705.8|9695.8|9705.5|9695.5|5
1637646200000|2021-11-23 05:43:20|9705.5|9695.5|9705.5|9695.5|9705.5|9695.5|9705.3|9695.3|3
1637646210000|2021-11-23 05:43:30|9705.3|9695.3|9701.4|9691.4|9705.4|9695.4|9701.4|9691.4|8
1637646220000|2021-11-23 05:43:40|9700.9|9690.9|9698.3|9688.3|9700.9|9690.9|9698.1|9688.1|10
1637646230000|2021-11-23 05:43:50|9697.5|9687.5|9696.8|9686.8|9697.5|9687.5|9696.8|9686.8|7
1637646240000|2021-11-23 05:44:00|9697|9687|9698.9|9688.9|9698.9|9688.9|9697|9687|13
1637646250000|2021-11-23 05:44:10|9698.5|9688.5|9700.6|9690.6|9700.6|9690.6|9698.5|9688.5|13
1637646260000|2021-11-23 05:44:20|9700.9|9690.9|9699.9|9689.9|9700.9|9690.9|9699.1|9689.1|8
1637646270000|2021-11-23 05:44:30|9699.3|9689.3|9697.4|9687.4|9699.3|9689.3|9697.4|9687.4|11
1637646280000|2021-11-23 05:44:40|9697.1|9687.1|9696.3|9686.3|9697.1|9687.1|9696.3|9686.3|2
1637646290000|2021-11-23 05:44:50|9696|9686|9689.5|9679.5|9696|9686|9689.5|9679.5|21
1637646300000|2021-11-23 05:45:00|9689|9679|9693.6|9683.6|9693.6|9683.6|9689|9679|17
1637646310000|2021-11-23 05:45:10|9693.3|9683.3|9694.4|9684.4|9695.8|9685.8|9692.8|9682.8|17
1637646320000|2021-11-23 05:45:20|9694.6|9684.6|9696.3|9686.3|9696.3|9686.3|9694.4|9684.4|18
1637646330000|2021-11-23 05:45:30|9696.6|9686.6|9697.1|9687.1|9697.1|9687.1|9696|9686|16
1637646340000|2021-11-23 05:45:40|9697.4|9687.4|9698.8|9688.8|9698.8|9688.8|9697.4|9687.4|5
1637646350000|2021-11-23 05:45:50|9699.5|9689.5|9698.9|9688.9|9700|9690|9698.9|9688.9|11
1637646360000|2021-11-23 05:46:00|9699.1|9689.1|9700|9690|9700|9690|9699.1|9689.1|11
1637646370000|2021-11-23 05:46:10|9700.3|9690.3|9700.9|9690.9|9701|9691|9699.8|9689.8|15
1637646380000|2021-11-23 05:46:20|9700.5|9690.5|9701.1|9691.1|9702.1|9692.1|9700.5|9690.5|10
1637646390000|2021-11-23 05:46:30|9701.5|9691.5|9702.5|9692.5|9702.5|9692.5|9701.1|9691.1|10
1637646400000|2021-11-23 05:46:40|9702.4|9692.4|9702.1|9692.1|9702.4|9692.4|9702.1|9692.1|2
1637646410000|2021-11-23 05:46:50|9702.5|9692.5|9702.5|9692.5|9702.5|9692.5|9702.3|9692.3|5
1637646420000|2021-11-23 05:47:00|9703|9693|9703.6|9693.6|9703.8|9693.8|9702|9692|13
1637646430000|2021-11-23 05:47:10|9704|9694|9705.1|9695.1|9705.1|9695.1|9703.6|9693.6|8
1637646440000|2021-11-23 05:47:20|9704.9|9694.9|9702.5|9692.5|9704.9|9694.9|9702.5|9692.5|13
1637646450000|2021-11-23 05:47:30|9702.9|9692.9|9703.1|9693.1|9703.4|9693.4|9702|9692|11
1637646460000|2021-11-23 05:47:40|9702.9|9692.9|9697.9|9687.9|9702.9|9692.9|9697.9|9687.9|8
1637646470000|2021-11-23 05:47:50|9698.8|9688.8|9697.9|9687.9|9698.8|9688.8|9697.5|9687.5|7
1637646480000|2021-11-23 05:48:00|9697.6|9687.6|9697.5|9687.5|9697.8|9687.8|9697|9687|9
1637646490000|2021-11-23 05:48:10|9697.3|9687.3|9697|9687|9697.5|9687.5|9697|9687|6
1637646500000|2021-11-23 05:48:20|9697.4|9687.4|9698.9|9688.9|9699.1|9689.1|9697.4|9687.4|11
1637646510000|2021-11-23 05:48:30|9698.6|9688.6|9697.9|9687.9|9698.6|9688.6|9697.9|9687.9|3
1637646520000|2021-11-23 05:48:40|9698.1|9688.1|9699.9|9689.9|9699.9|9689.9|9698.1|9688.1|8
1637646530000|2021-11-23 05:48:50|9699.6|9689.6|9698.6|9688.6|9699.6|9689.6|9698|9688|11
1637646540000|2021-11-23 05:49:00|9698.9|9688.9|9699.1|9689.1|9699.5|9689.5|9698.9|9688.9|4
1637646550000|2021-11-23 05:49:10|9699.4|9689.4|9700.5|9690.5|9700.5|9690.5|9699.4|9689.4|8
1637646560000|2021-11-23 05:49:20|9700.3|9690.3|9699.4|9689.4|9700.3|9690.3|9699.4|9689.4|5
1637646570000|2021-11-23 05:49:30|9699.1|9689.1|9699.1|9689.1|9699.4|9689.4|9699.1|9689.1|3
1637646580000|2021-11-23 05:49:40|9698.9|9688.9|9697.6|9687.6|9698.9|9688.9|9697.6|9687.6|5
1637646590000|2021-11-23 05:49:50|9697.5|9687.5|9696.9|9686.9|9697.8|9687.8|9696.5|9686.5|9
1637646600000|2021-11-23 05:50:00|9696.5|9686.5|9695.8|9685.8|9696.5|9686.5|9695.8|9685.8|3
1637646610000|2021-11-23 05:50:10|9695.1|9685.1|9695.3|9685.3|9695.3|9685.3|9695.1|9685.1|2
1637646620000|2021-11-23 05:50:20|9696|9686|9695.8|9685.8|9696|9686|9695.8|9685.8|2
1637646630000|2021-11-23 05:50:30|9695.5|9685.5|9696|9686|9696.8|9686.8|9695.5|9685.5|12
1637646640000|2021-11-23 05:50:40|9696.3|9686.3|9690.1|9680.1|9696.3|9686.3|9690.1|9680.1|6
1637646650000|2021-11-23 05:50:50|9690|9680|9688.3|9678.3|9690.5|9680.5|9688.3|9678.3|17
1637646660000|2021-11-23 05:51:00|9688.9|9678.9|9688.5|9678.5|9688.9|9678.9|9687.8|9677.8|6
1637646670000|2021-11-23 05:51:10|9688.8|9678.8|9688.8|9678.8|9689.9|9679.9|9688.8|9678.8|9
1637646680000|2021-11-23 05:51:20|9688.9|9678.9|9688.8|9678.8|9690.3|9680.3|9688.5|9678.5|13
1637646690000|2021-11-23 05:51:30|9689|9679|9687.8|9677.8|9689|9679|9687.8|9677.8|9
1637646700000|2021-11-23 05:51:40|9687.5|9677.5|9688.3|9678.3|9688.9|9678.9|9687|9677|10
1637646710000|2021-11-23 05:51:50|9688|9678|9687.3|9677.3|9688.4|9678.4|9687.1|9677.1|14
1637646720000|2021-11-23 05:52:00|9687.5|9677.5|9686.8|9676.8|9687.5|9677.5|9686.8|9676.8|7
1637646730000|2021-11-23 05:52:10|9687.4|9677.4|9688.1|9678.1|9689.4|9679.4|9687.3|9677.3|17
1637646740000|2021-11-23 05:52:20|9687.8|9677.8|9689.8|9679.8|9691.6|9681.6|9687.8|9677.8|23
1637646750000|2021-11-23 05:52:30|9690|9680|9688.8|9678.8|9690.9|9680.9|9688.8|9678.8|14
1637646760000|2021-11-23 05:52:40|9687.8|9677.8|9687|9677|9688.4|9678.4|9687|9677|10
1637646770000|2021-11-23 05:52:50|9686.8|9676.8|9682.1|9672.1|9686.8|9676.8|9682.1|9672.1|9
1637646780000|2021-11-23 05:53:00|9682.6|9672.6|9685.1|9675.1|9685.1|9675.1|9682.6|9672.6|18
1637646790000|2021-11-23 05:53:10|9684.4|9674.4|9684.5|9674.5|9686|9676|9684.4|9674.4|14
1637646800000|2021-11-23 05:53:20|9684.3|9674.3|9686|9676|9686|9676|9684.3|9674.3|13
1637646810000|2021-11-23 05:53:30|9685.8|9675.8|9683.9|9673.9|9685.8|9675.8|9683.9|9673.9|9
1637646820000|2021-11-23 05:53:40|9684.3|9674.3|9685.1|9675.1|9685.4|9675.4|9684.3|9674.3|11
1637646830000|2021-11-23 05:53:50|9685.4|9675.4|9686.4|9676.4|9686.4|9676.4|9685.3|9675.3|12
1637646840000|2021-11-23 05:54:00|9686|9676|9684.6|9674.6|9687.1|9677.1|9684.6|9674.6|17
1637646850000|2021-11-23 05:54:10|9684.3|9674.3|9684|9674|9684.3|9674.3|9683.8|9673.8|6
1637646860000|2021-11-23 05:54:20|9683.8|9673.8|9682.3|9672.3|9683.8|9673.8|9682.3|9672.3|6
1637646870000|2021-11-23 05:54:30|9682.5|9672.5|9682|9672|9682.5|9672.5|9682|9672|16
1637646880000|2021-11-23 05:54:40|9682.3|9672.3|9683.3|9673.3|9683.3|9673.3|9681.5|9671.5|10
1637646890000|2021-11-23 05:54:50|9683.4|9673.4|9681.5|9671.5|9683.4|9673.4|9681.5|9671.5|6
1637646900000|2021-11-23 05:55:00|9681.3|9671.3|9680.6|9670.6|9682.8|9672.8|9680.6|9670.6|19
1637646910000|2021-11-23 05:55:10|9680.9|9670.9|9680.5|9670.5|9680.9|9670.9|9678.8|9668.8|10
1637646920000|2021-11-23 05:55:20|9680.8|9670.8|9682.1|9672.1|9682.1|9672.1|9680.4|9670.4|12
1637646930000|2021-11-23 05:55:30|9681.4|9671.4|9681.8|9671.8|9683.1|9673.1|9681.1|9671.1|16
1637646940000|2021-11-23 05:55:40|9681.5|9671.5|9680.3|9670.3|9681.5|9671.5|9679.9|9669.9|17
1637646950000|2021-11-23 05:55:50|9680.6|9670.6|9677.6|9667.6|9680.6|9670.6|9677.6|9667.6|11
1637646960000|2021-11-23 05:56:00|9677.1|9667.1|9678.6|9668.6|9679.5|9669.5|9677|9667|15
1637646970000|2021-11-23 05:56:10|9678.9|9668.9|9679.8|9669.8|9679.8|9669.8|9678.9|9668.9|4
1637646980000|2021-11-23 05:56:20|9679.9|9669.9|9679.1|9669.1|9679.9|9669.9|9678.6|9668.6|9
1637646990000|2021-11-23 05:56:30|9679.4|9669.4|9682.8|9672.8|9683.3|9673.3|9679.4|9669.4|11
1637647000000|2021-11-23 05:56:40|9681.6|9671.6|9680.3|9670.3|9682.1|9672.1|9679.6|9669.6|10
1637647010000|2021-11-23 05:56:50|9680.5|9670.5|9681.9|9671.9|9682.1|9672.1|9680.5|9670.5|11
1637647020000|2021-11-23 05:57:00|9681.6|9671.6|9681.4|9671.4|9681.6|9671.6|9681.1|9671.1|4
1637647030000|2021-11-23 05:57:10|9681.5|9671.5|9681.6|9671.6|9682|9672|9681.5|9671.5|5
1637647040000|2021-11-23 05:57:20|9682|9672|9683.1|9673.1|9683.1|9673.1|9682|9672|8
1637647050000|2021-11-23 05:57:30|9682.9|9672.9|9680.1|9670.1|9682.9|9672.9|9680.1|9670.1|12
1637647060000|2021-11-23 05:57:40|9679.9|9669.9|9680.6|9670.6|9681.4|9671.4|9679.9|9669.9|14
1637647070000|2021-11-23 05:57:50|9680.4|9670.4|9679.6|9669.6|9681.4|9671.4|9679.3|9669.3|13
1637647080000|2021-11-23 05:58:00|9679.9|9669.9|9680.1|9670.1|9681.4|9671.4|9679.6|9669.6|13
1637647090000|2021-11-23 05:58:10|9680.4|9670.4|9681.6|9671.6|9681.6|9671.6|9680|9670|14
1637647100000|2021-11-23 05:58:20|9682.1|9672.1|9684|9674|9684|9674|9681.3|9671.3|14
1637647110000|2021-11-23 05:58:30|9683.8|9673.8|9685.1|9675.1|9685.3|9675.3|9683.8|9673.8|7
1637647120000|2021-11-23 05:58:40|9685|9675|9686|9676|9686.3|9676.3|9685|9675|11
1637647130000|2021-11-23 05:58:50|9686.3|9676.3|9686.5|9676.5|9687.3|9677.3|9685.8|9675.8|12
1637647140000|2021-11-23 05:59:00|9686.8|9676.8|9687.5|9677.5|9687.9|9677.9|9686.4|9676.4|11
1637647150000|2021-11-23 05:59:10|9687.6|9677.6|9689.9|9679.9|9690.1|9680.1|9687.4|9677.4|18
1637647160000|2021-11-23 05:59:20|9690.1|9680.1|9689.1|9679.1|9690.1|9680.1|9689|9679|8
1637647170000|2021-11-23 05:59:30|9688.8|9678.8|9687.3|9677.3|9688.8|9678.8|9686.6|9676.6|14
1637647180000|2021-11-23 05:59:40|9687.5|9677.5|9687.9|9677.9|9688.3|9678.3|9687.4|9677.4|7
1637647190000|2021-11-23 05:59:50|9687.1|9677.1|9689|9679|9689|9679|9686.8|9676.8|11
1637647200000|2021-11-23 06:00:00|9689.4|9679.4|9687.9|9677.9|9689.4|9679.4|9686.1|9676.1|21
1637647210000|2021-11-23 06:00:10|9687.8|9677.8|9686.1|9676.1|9687.8|9677.8|9685.9|9675.9|13
1637647220000|2021-11-23 06:00:20|9686.3|9676.3|9683.5|9673.5|9686.3|9676.3|9683.5|9673.5|8
1637647230000|2021-11-23 06:00:30|9683.4|9673.4|9682.5|9672.5|9683.4|9673.4|9681.8|9671.8|4
1637647240000|2021-11-23 06:00:40|9682.3|9672.3|9681.6|9671.6|9682.4|9672.4|9679.6|9669.6|18
1637647250000|2021-11-23 06:00:50|9681.4|9671.4|9681.4|9671.4|9681.6|9671.6|9681.4|9671.4|9
1637647260000|2021-11-23 06:01:00|9681|9671|9686.6|9676.6|9687.3|9677.3|9680.6|9670.6|19
1637647270000|2021-11-23 06:01:10|9686.5|9676.5|9687.4|9677.4|9687.4|9677.4|9686.4|9676.4|10
1637647280000|2021-11-23 06:01:20|9686.9|9676.9|9684.4|9674.4|9687.1|9677.1|9684|9674|8
1637647290000|2021-11-23 06:01:30|9684.6|9674.6|9679.9|9669.9|9684.6|9674.6|9679.6|9669.6|17
1637647300000|2021-11-23 06:01:40|9680.1|9670.1|9679.3|9669.3|9680.1|9670.1|9679.3|9669.3|3
1637647310000|2021-11-23 06:01:50|9679.5|9669.5|9681.1|9671.1|9681.1|9671.1|9678.8|9668.8|13
1637647320000|2021-11-23 06:02:00|9681.4|9671.4|9682|9672|9682|9672|9681.4|9671.4|7
1637647330000|2021-11-23 06:02:10|9681.5|9671.5|9682.8|9672.8|9682.9|9672.9|9681.5|9671.5|5
1637647340000|2021-11-23 06:02:20|9682.9|9672.9|9684.8|9674.8|9685|9675|9682.9|9672.9|9
1637647350000|2021-11-23 06:02:30|9685|9675|9685.4|9675.4|9686|9676|9685|9675|11
1637647360000|2021-11-23 06:02:40|9685.6|9675.6|9685.8|9675.8|9685.8|9675.8|9685.1|9675.1|8
1637647370000|2021-11-23 06:02:50|9686.5|9676.5|9687.8|9677.8|9688|9678|9686.5|9676.5|9
1637647380000|2021-11-23 06:03:00|9687|9677|9683.9|9673.9|9687|9677|9683.6|9673.6|15
1637647390000|2021-11-23 06:03:10|9684.1|9674.1|9682.1|9672.1|9684.3|9674.3|9681.8|9671.8|17
1637647400000|2021-11-23 06:03:20|9682.5|9672.5|9681.3|9671.3|9683.1|9673.1|9680.8|9670.8|14
1637647410000|2021-11-23 06:03:30|9681.5|9671.5|9682.3|9672.3|9682.3|9672.3|9681.5|9671.5|2
1637647420000|2021-11-23 06:03:40|9682.5|9672.5|9682.3|9672.3|9683.8|9673.8|9681.4|9671.4|10
1637647430000|2021-11-23 06:03:50|9681.8|9671.8|9681|9671|9682.3|9672.3|9681|9671|9
1637647440000|2021-11-23 06:04:00|9681.3|9671.3|9682.9|9672.9|9682.9|9672.9|9681.3|9671.3|11
1637647450000|2021-11-23 06:04:10|9683.1|9673.1|9680.3|9670.3|9683.5|9673.5|9680.3|9670.3|13
1637647460000|2021-11-23 06:04:20|9681|9671|9681.6|9671.6|9681.6|9671.6|9680.5|9670.5|11
1637647470000|2021-11-23 06:04:30|9681.9|9671.9|9681.6|9671.6|9681.9|9671.9|9681.6|9671.6|2
1637647480000|2021-11-23 06:04:40|9681.4|9671.4|9682.6|9672.6|9682.9|9672.9|9681.3|9671.3|8
1637647490000|2021-11-23 06:04:50|9682.9|9672.9|9685.8|9675.8|9685.8|9675.8|9682.9|9672.9|23
1637647500000|2021-11-23 06:05:00|9686.4|9676.4|9683.8|9673.8|9686.4|9676.4|9683.5|9673.5|18
1637647510000|2021-11-23 06:05:10|9683.6|9673.6|9682.4|9672.4|9683.6|9673.6|9682.4|9672.4|7
1637647520000|2021-11-23 06:05:20|9682.1|9672.1|9679.8|9669.8|9682.1|9672.1|9679.8|9669.8|16
1637647530000|2021-11-23 06:05:30|9680|9670|9680.3|9670.3|9680.3|9670.3|9680|9670|2
1637647540000|2021-11-23 06:05:40|9680.5|9670.5|9681.5|9671.5|9681.6|9671.6|9680.5|9670.5|6
1637647550000|2021-11-23 06:05:50|9683|9673|9683.4|9673.4|9683.4|9673.4|9682.3|9672.3|8
1637647560000|2021-11-23 06:06:00|9683.5|9673.5|9685.1|9675.1|9685.1|9675.1|9682.9|9672.9|14
1637647570000|2021-11-23 06:06:10|9685.5|9675.5|9684.9|9674.9|9685.5|9675.5|9684.9|9674.9|2
1637647580000|2021-11-23 06:06:20|9685.1|9675.1|9685.9|9675.9|9686.6|9676.6|9684.9|9674.9|10
1637647590000|2021-11-23 06:06:30|9685.5|9675.5|9686.3|9676.3|9686.5|9676.5|9685.3|9675.3|10
1637647600000|2021-11-23 06:06:40|9686.5|9676.5|9686.3|9676.3|9688|9678|9686|9676|13
1637647610000|2021-11-23 06:06:50|9686.5|9676.5|9687.3|9677.3|9688|9678|9686.4|9676.4|19
1637647620000|2021-11-23 06:07:00|9687.5|9677.5|9682.4|9672.4|9687.5|9677.5|9682.1|9672.1|14
1637647630000|2021-11-23 06:07:10|9682.1|9672.1|9682.1|9672.1|9682.4|9672.4|9681.4|9671.4|15
1637647640000|2021-11-23 06:07:20|9681.9|9671.9|9685.4|9675.4|9685.8|9675.8|9681.9|9671.9|12
1637647650000|2021-11-23 06:07:30|9685.8|9675.8|9686.1|9676.1|9686.8|9676.8|9684.5|9674.5|13
1637647660000|2021-11-23 06:07:40|9686.5|9676.5|9686|9676|9686.5|9676.5|9685.9|9675.9|7
1637647670000|2021-11-23 06:07:50|9686.3|9676.3|9686|9676|9686.4|9676.4|9685.8|9675.8|7
1637647680000|2021-11-23 06:08:00|9685.8|9675.8|9685.8|9675.8|9686|9676|9685.3|9675.3|10
1637647690000|2021-11-23 06:08:10|9685.5|9675.5|9685.4|9675.4|9685.5|9675.5|9685|9675|6
1637647700000|2021-11-23 06:08:20|9685.8|9675.8|9685.8|9675.8|9685.8|9675.8|9685.3|9675.3|5
1637647710000|2021-11-23 06:08:30|9686|9676|9686|9676|9686|9676|9685.8|9675.8|5
1637647720000|2021-11-23 06:08:40|9686.3|9676.3|9686.3|9676.3|9686.9|9676.9|9686|9676|9
1637647730000|2021-11-23 06:08:50|9686|9676|9685.5|9675.5|9686|9676|9685.1|9675.1|9
1637647740000|2021-11-23 06:09:00|9685.9|9675.9|9686.1|9676.1|9687|9677|9685.3|9675.3|10
1637647750000|2021-11-23 06:09:10|9686.4|9676.4|9687.3|9677.3|9687.4|9677.4|9686.4|9676.4|5
1637647760000|2021-11-23 06:09:20|9687|9677|9686.6|9676.6|9687|9677|9686.6|9676.6|2
1637647770000|2021-11-23 06:09:30|9686.4|9676.4|9687.1|9677.1|9687.8|9677.8|9686.4|9676.4|13
1637647780000|2021-11-23 06:09:40|9686.8|9676.8|9687|9677|9687.5|9677.5|9686.8|9676.8|12
1637647790000|2021-11-23 06:09:50|9686.8|9676.8|9686.9|9676.9|9688.1|9678.1|9686.5|9676.5|12
1637647800000|2021-11-23 06:10:00|9686.6|9676.6|9685.8|9675.8|9686.9|9676.9|9685.8|9675.8|16
1637647810000|2021-11-23 06:10:10|9685.3|9675.3|9685|9675|9686.4|9676.4|9684.5|9674.5|12
1637647820000|2021-11-23 06:10:20|9684.5|9674.5|9683.3|9673.3|9685.6|9675.6|9683.3|9673.3|14
1637647830000|2021-11-23 06:10:30|9683|9673|9684.3|9674.3|9684.9|9674.9|9683|9673|9
1637647840000|2021-11-23 06:10:40|9684.5|9674.5|9683.4|9673.4|9686|9676|9683.4|9673.4|6
1637647850000|2021-11-23 06:10:50|9683.1|9673.1|9682.5|9672.5|9683.4|9673.4|9682.5|9672.5|7
1637647860000|2021-11-23 06:11:00|9682|9672|9682|9672|9682|9672|9681.8|9671.8|3
1637647870000|2021-11-23 06:11:10|9681.8|9671.8|9681.5|9671.5|9682|9672|9681.5|9671.5|8
1637647880000|2021-11-23 06:11:20|9682|9672|9681.5|9671.5|9682.8|9672.8|9681.5|9671.5|10
1637647890000|2021-11-23 06:11:30|9681.3|9671.3|9682|9672|9682|9672|9681.3|9671.3|6
1637647900000|2021-11-23 06:11:40|9682.5|9672.5|9684.6|9674.6|9684.8|9674.8|9682.5|9672.5|11
1637647910000|2021-11-23 06:11:50|9684.3|9674.3|9682.5|9672.5|9684.3|9674.3|9682.5|9672.5|4
1637647920000|2021-11-23 06:12:00|9682|9672|9681.4|9671.4|9682|9672|9681.3|9671.3|5
1637647930000|2021-11-23 06:12:10|9681|9671|9676.8|9666.8|9681|9671|9676.3|9666.3|17
1637647940000|2021-11-23 06:12:20|9677.1|9667.1|9675.8|9665.8|9677.1|9667.1|9675.8|9665.8|4
1637647950000|2021-11-23 06:12:30|9676.1|9666.1|9676.6|9666.6|9677|9667|9676.1|9666.1|7
1637647960000|2021-11-23 06:12:40|9676.5|9666.5|9676.5|9666.5|9677.3|9667.3|9675.8|9665.8|14
1637647970000|2021-11-23 06:12:50|9677.3|9667.3|9676.1|9666.1|9677.5|9667.5|9675.3|9665.3|15
1637647980000|2021-11-23 06:13:00|9675.4|9665.4|9673.3|9663.3|9676.5|9666.5|9672.8|9662.8|13
1637647990000|2021-11-23 06:13:10|9672|9662|9672.3|9662.3|9672.9|9662.9|9672|9662|12
1637648000000|2021-11-23 06:13:20|9673.1|9663.1|9674.6|9664.6|9675.8|9665.8|9673.1|9663.1|18
1637648010000|2021-11-23 06:13:30|9674.9|9664.9|9674.9|9664.9|9675.6|9665.6|9674.3|9664.3|14
1637648020000|2021-11-23 06:13:40|9674.5|9664.5|9674.3|9664.3|9675.5|9665.5|9674.3|9664.3|6
1637648030000|2021-11-23 06:13:50|9674.5|9664.5|9675.6|9665.6|9676.9|9666.9|9674.5|9664.5|9
1637648040000|2021-11-23 06:14:00|9676|9666|9676|9666|9676.4|9666.4|9674|9664|17
1637648050000|2021-11-23 06:14:10|9676.4|9666.4|9677.4|9667.4|9677.9|9667.9|9676.4|9666.4|11
1637648060000|2021-11-23 06:14:20|9677.1|9667.1|9677.1|9667.1|9677.6|9667.6|9676.5|9666.5|11
1637648070000|2021-11-23 06:14:30|9677.4|9667.4|9677.1|9667.1|9677.5|9667.5|9676.4|9666.4|10
1637648080000|2021-11-23 06:14:40|9677.4|9667.4|9674.9|9664.9|9677.4|9667.4|9674.3|9664.3|11
1637648090000|2021-11-23 06:14:50|9674.6|9664.6|9676.1|9666.1|9676.4|9666.4|9674.3|9664.3|7
1637648100000|2021-11-23 06:15:00|9675.9|9665.9|9673.3|9663.3|9675.9|9665.9|9673.3|9663.3|9
1637648110000|2021-11-23 06:15:10|9673.5|9663.5|9673.3|9663.3|9673.5|9663.5|9673.3|9663.3|6
1637648120000|2021-11-23 06:15:20|9673|9663|9667.6|9657.6|9673|9663|9667.6|9657.6|15
1637648130000|2021-11-23 06:15:30|9668.3|9658.3|9667|9657|9668.9|9658.9|9665.9|9655.9|15
1637648140000|2021-11-23 06:15:40|9666.8|9656.8|9666|9656|9667|9657|9665.9|9655.9|9
1637648150000|2021-11-23 06:15:50|9666.4|9656.4|9666.9|9656.9|9668|9658|9665.8|9655.8|18
1637648160000|2021-11-23 06:16:00|9666.8|9656.8|9666.1|9656.1|9667.5|9657.5|9665.9|9655.9|18
1637648170000|2021-11-23 06:16:10|9665.8|9655.8|9665.8|9655.8|9666|9656|9665.1|9655.1|5
1637648180000|2021-11-23 06:16:20|9665.3|9655.3|9666.9|9656.9|9667.5|9657.5|9665|9655|14
1637648190000|2021-11-23 06:16:30|9666.1|9656.1|9665.6|9655.6|9666.6|9656.6|9665.6|9655.6|6
1637648200000|2021-11-23 06:16:40|9665.9|9655.9|9666.4|9656.4|9667.3|9657.3|9665.9|9655.9|13
1637648210000|2021-11-23 06:16:50|9666.1|9656.1|9664.3|9654.3|9666.1|9656.1|9664.3|9654.3|8
1637648220000|2021-11-23 06:17:00|9663.9|9653.9|9663.6|9653.6|9664.3|9654.3|9663.3|9653.3|10
1637648230000|2021-11-23 06:17:10|9664|9654|9664.5|9654.5|9664.8|9654.8|9664|9654|10
1637648240000|2021-11-23 06:17:20|9664.1|9654.1|9664.5|9654.5|9664.6|9654.6|9664.1|9654.1|6
1637648250000|2021-11-23 06:17:30|9664|9654|9664.5|9654.5|9664.5|9654.5|9664|9654|10
1637648260000|2021-11-23 06:17:40|9664.8|9654.8|9665|9655|9665|9655|9664.5|9654.5|5
1637648270000|2021-11-23 06:17:50|9664.6|9654.6|9664.6|9654.6|9665.1|9655.1|9664.6|9654.6|9
1637648280000|2021-11-23 06:18:00|9664.3|9654.3|9663.3|9653.3|9664.3|9654.3|9663.1|9653.1|8
1637648290000|2021-11-23 06:18:10|9662.8|9652.8|9663.5|9653.5|9663.5|9653.5|9662.8|9652.8|3
1637648300000|2021-11-23 06:18:20|9663.3|9653.3|9662.5|9652.5|9663.3|9653.3|9662.5|9652.5|2
1637648310000|2021-11-23 06:18:30|9662.4|9652.4|9663.6|9653.6|9663.9|9653.9|9662.4|9652.4|6
1637648320000|2021-11-23 06:18:40|9663.9|9653.9|9665.6|9655.6|9665.9|9655.9|9663.9|9653.9|13
1637648330000|2021-11-23 06:18:50|9665.9|9655.9|9664.1|9654.1|9666.4|9656.4|9664.1|9654.1|15
1637648340000|2021-11-23 06:19:00|9664.6|9654.6|9664.5|9654.5|9664.6|9654.6|9663.1|9653.1|13
1637648350000|2021-11-23 06:19:10|9664.8|9654.8|9664.9|9654.9|9664.9|9654.9|9663.1|9653.1|15
1637648360000|2021-11-23 06:19:20|9664.5|9654.5|9665|9655|9665.6|9655.6|9664.3|9654.3|10
1637648370000|2021-11-23 06:19:30|9665.3|9655.3|9664.1|9654.1|9666.6|9656.6|9664.1|9654.1|17
1637648380000|2021-11-23 06:19:40|9664.5|9654.5|9665.4|9655.4|9666|9656|9664.4|9654.4|10
1637648390000|2021-11-23 06:19:50|9665.9|9655.9|9664.3|9654.3|9665.9|9655.9|9664.1|9654.1|9
1637648400000|2021-11-23 06:20:00|9664.1|9654.1|9663|9653|9664.1|9654.1|9662.5|9652.5|9
1637648410000|2021-11-23 06:20:10|9663.3|9653.3|9663.4|9653.4|9663.4|9653.4|9663|9653|3
1637648420000|2021-11-23 06:20:20|9663.5|9653.5|9665.1|9655.1|9665.1|9655.1|9663.5|9653.5|10
1637648430000|2021-11-23 06:20:30|9664.8|9654.8|9665.8|9655.8|9665.8|9655.8|9664.8|9654.8|10
1637648440000|2021-11-23 06:20:40|9665.4|9655.4|9666.4|9656.4|9666.4|9656.4|9665.4|9655.4|7
1637648450000|2021-11-23 06:20:50|9666.3|9656.3|9667|9657|9667|9657|9666.1|9656.1|6
1637648460000|2021-11-23 06:21:00|9666.5|9656.5|9666.5|9656.5|9667|9657|9666.4|9656.4|5
1637648470000|2021-11-23 06:21:10|9666.3|9656.3|9663.6|9653.6|9666.3|9656.3|9663.6|9653.6|7
1637648480000|2021-11-23 06:21:20|9663.4|9653.4|9664.1|9654.1|9664.1|9654.1|9663.4|9653.4|10
1637648490000|2021-11-23 06:21:30|9664|9654|9663.1|9653.1|9664|9654|9663.1|9653.1|8
1637648500000|2021-11-23 06:21:40|9663.3|9653.3|9663.8|9653.8|9664.4|9654.4|9663.1|9653.1|13
1637648510000|2021-11-23 06:21:50|9664|9654|9663.8|9653.8|9664.1|9654.1|9663.8|9653.8|4
1637648520000|2021-11-23 06:22:00|9663.5|9653.5|9665.8|9655.8|9665.8|9655.8|9663|9653|12
1637648530000|2021-11-23 06:22:10|9666|9656|9666.1|9656.1|9667.6|9657.6|9666|9656|10
1637648540000|2021-11-23 06:22:20|9666.3|9656.3|9668.1|9658.1|9668.1|9658.1|9666.3|9656.3|5
1637648550000|2021-11-23 06:22:30|9668.4|9658.4|9667|9657|9668.4|9658.4|9667|9657|6
1637648560000|2021-11-23 06:22:40|9667.3|9657.3|9665.8|9655.8|9668|9658|9665.8|9655.8|9
1637648570000|2021-11-23 06:22:50|9665.9|9655.9|9667.9|9657.9|9667.9|9657.9|9665.9|9655.9|6
1637648580000|2021-11-23 06:23:00|9667.6|9657.6|9665.9|9655.9|9667.6|9657.6|9665.3|9655.3|10
1637648590000|2021-11-23 06:23:10|9665.5|9655.5|9666.4|9656.4|9666.6|9656.6|9665.5|9655.5|5
1637648600000|2021-11-23 06:23:20|9666.6|9656.6|9664.6|9654.6|9666.8|9656.8|9664.6|9654.6|10
1637648610000|2021-11-23 06:23:30|9664.4|9654.4|9663.8|9653.8|9664.4|9654.4|9663.8|9653.8|3
1637648620000|2021-11-23 06:23:40|9664|9654|9663.8|9653.8|9664|9654|9663.8|9653.8|4
1637648630000|2021-11-23 06:23:50|9664|9654|9664.3|9654.3|9664.3|9654.3|9663.9|9653.9|4
1637648640000|2021-11-23 06:24:00|9664.4|9654.4|9662|9652|9665.8|9655.8|9661.8|9651.8|20
1637648650000|2021-11-23 06:24:10|9661.9|9651.9|9662.5|9652.5|9662.5|9652.5|9661.9|9651.9|7
1637648660000|2021-11-23 06:24:20|9662.3|9652.3|9661.5|9651.5|9662.3|9652.3|9661.5|9651.5|7
1637648670000|2021-11-23 06:24:30|9661.1|9651.1|9662.6|9652.6|9662.8|9652.8|9660.9|9650.9|10
1637648680000|2021-11-23 06:24:40|9662.9|9652.9|9661.9|9651.9|9663.9|9653.9|9661.9|9651.9|11
1637648690000|2021-11-23 06:24:50|9661.5|9651.5|9660.6|9650.6|9661.5|9651.5|9660.5|9650.5|6
1637648700000|2021-11-23 06:25:00|9661.4|9651.4|9657.6|9647.6|9661.4|9651.4|9656.6|9646.6|11
1637648710000|2021-11-23 06:25:10|9657.9|9647.9|9656.3|9646.3|9657.9|9647.9|9656.3|9646.3|9
1637648720000|2021-11-23 06:25:20|9656|9646|9658.1|9648.1|9658.5|9648.5|9656|9646|7
1637648730000|2021-11-23 06:25:30|9657.9|9647.9|9657.4|9647.4|9658|9648|9657.4|9647.4|6
1637648740000|2021-11-23 06:25:40|9657.6|9647.6|9659|9649|9659.3|9649.3|9657.6|9647.6|7
1637648750000|2021-11-23 06:25:50|9658.8|9648.8|9658.5|9648.5|9658.8|9648.8|9658.1|9648.1|7
1637648760000|2021-11-23 06:26:00|9658.6|9648.6|9660.4|9650.4|9660.4|9650.4|9658.6|9648.6|7
1637648770000|2021-11-23 06:26:10|9661.5|9651.5|9661|9651|9662.3|9652.3|9661|9651|17
1637648780000|2021-11-23 06:26:20|9661.4|9651.4|9662.9|9652.9|9662.9|9652.9|9661.1|9651.1|16
1637648790000|2021-11-23 06:26:30|9662.6|9652.6|9662|9652|9663.4|9653.4|9661.9|9651.9|15
1637648800000|2021-11-23 06:26:40|9662.1|9652.1|9663.1|9653.1|9663.4|9653.4|9661.9|9651.9|14
1637648810000|2021-11-23 06:26:50|9663.3|9653.3|9663.6|9653.6|9663.9|9653.9|9663.1|9653.1|5
1637648820000|2021-11-23 06:27:00|9663.9|9653.9|9661.8|9651.8|9663.9|9653.9|9661.8|9651.8|8
1637648830000|2021-11-23 06:27:10|9661.9|9651.9|9662.4|9652.4|9662.8|9652.8|9661.8|9651.8|10
1637648840000|2021-11-23 06:27:20|9662.8|9652.8|9664.3|9654.3|9664.3|9654.3|9662.6|9652.6|11
1637648850000|2021-11-23 06:27:30|9665|9655|9666.1|9656.1|9667.6|9657.6|9664.8|9654.8|14
1637648860000|2021-11-23 06:27:40|9666.6|9656.6|9666.3|9656.3|9667.3|9657.3|9666.1|9656.1|17
1637648870000|2021-11-23 06:27:50|9666|9656|9666.1|9656.1|9667.1|9657.1|9666|9656|9
1637648880000|2021-11-23 06:28:00|9666.8|9656.8|9667.4|9657.4|9667.6|9657.6|9666.8|9656.8|4
1637648890000|2021-11-23 06:28:10|9666.8|9656.8|9667.9|9657.9|9667.9|9657.9|9666.8|9656.8|10
1637648900000|2021-11-23 06:28:20|9668.4|9658.4|9669|9659|9669.3|9659.3|9668.1|9658.1|8
1637648910000|2021-11-23 06:28:30|9668.3|9658.3|9669.6|9659.6|9669.9|9659.9|9668.1|9658.1|14
1637648920000|2021-11-23 06:28:40|9669.3|9659.3|9669.9|9659.9|9670.6|9660.6|9669.3|9659.3|15
1637648930000|2021-11-23 06:28:50|9669.5|9659.5|9670.8|9660.8|9670.9|9660.9|9669.5|9659.5|12
1637648940000|2021-11-23 06:29:00|9670.9|9660.9|9670.1|9660.1|9670.9|9660.9|9669|9659|17
1637648950000|2021-11-23 06:29:10|9670.3|9660.3|9668.8|9658.8|9670.8|9660.8|9668.8|9658.8|11
1637648960000|2021-11-23 06:29:20|9669.3|9659.3|9669.8|9659.8|9669.8|9659.8|9669.3|9659.3|2
1637648970000|2021-11-23 06:29:30|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|1
1637648980000|2021-11-23 06:29:40|9669.9|9659.9|9669.8|9659.8|9670.8|9660.8|9669.5|9659.5|8
1637648990000|2021-11-23 06:29:50|9670.3|9660.3|9670.5|9660.5|9670.5|9660.5|9669.8|9659.8|9
1637649000000|2021-11-23 06:30:00|9670.3|9660.3|9669.8|9659.8|9670.3|9660.3|9668.8|9658.8|7
1637649010000|2021-11-23 06:30:10|9669.4|9659.4|9669.4|9659.4|9669.9|9659.9|9669.4|9659.4|5
1637649020000|2021-11-23 06:30:20|9670|9660|9670.9|9660.9|9670.9|9660.9|9670|9660|3
1637649030000|2021-11-23 06:30:30|9671.3|9661.3|9671.3|9661.3|9671.4|9661.4|9671.3|9661.3|3
1637649040000|2021-11-23 06:30:40|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|1
1637649050000|2021-11-23 06:30:50|9671.1|9661.1|9672.8|9662.8|9672.8|9662.8|9671.1|9661.1|6
1637649060000|2021-11-23 06:31:00|9673|9663|9672.8|9662.8|9673|9663|9672.6|9662.6|7
1637649070000|2021-11-23 06:31:10|9673|9663|9673|9663|9673|9663|9672.9|9662.9|3
1637649090000|2021-11-23 06:31:30|9673.3|9663.3|9676|9666|9676|9666|9673.3|9663.3|5
1637649100000|2021-11-23 06:31:40|9676.5|9666.5|9675|9665|9676.5|9666.5|9674.5|9664.5|16
1637649110000|2021-11-23 06:31:50|9674.8|9664.8|9673.8|9663.8|9675|9665|9673|9663|11
1637649120000|2021-11-23 06:32:00|9673.5|9663.5|9676.9|9666.9|9676.9|9666.9|9672.9|9662.9|12
1637649130000|2021-11-23 06:32:10|9677.3|9667.3|9678.4|9668.4|9678.4|9668.4|9677.3|9667.3|5
1637649140000|2021-11-23 06:32:20|9678.6|9668.6|9679.6|9669.6|9679.6|9669.6|9678.6|9668.6|4
1637649150000|2021-11-23 06:32:30|9679.8|9669.8|9679.4|9669.4|9679.8|9669.8|9679|9669|4
1637649160000|2021-11-23 06:32:40|9679|9669|9678.8|9668.8|9679|9669|9678.5|9668.5|3
1637649170000|2021-11-23 06:32:50|9679.5|9669.5|9679|9669|9679.5|9669.5|9678.8|9668.8|6
1637649180000|2021-11-23 06:33:00|9678.8|9668.8|9678.8|9668.8|9678.8|9668.8|9678.8|9668.8|1
1637649190000|2021-11-23 06:33:10|9678.6|9668.6|9678|9668|9678.6|9668.6|9677.8|9667.8|3
1637649200000|2021-11-23 06:33:20|9678.3|9668.3|9674.9|9664.9|9678.3|9668.3|9674.5|9664.5|10
1637649210000|2021-11-23 06:33:30|9675.1|9665.1|9678.3|9668.3|9678.3|9668.3|9675.1|9665.1|7
1637649220000|2021-11-23 06:33:40|9678.6|9668.6|9679.1|9669.1|9679.6|9669.6|9678.6|9668.6|4
1637649230000|2021-11-23 06:33:50|9679.4|9669.4|9680.8|9670.8|9681.3|9671.3|9679.4|9669.4|10
1637649240000|2021-11-23 06:34:00|9681|9671|9679.5|9669.5|9681|9671|9679.3|9669.3|5
1637649250000|2021-11-23 06:34:10|9679.8|9669.8|9680.4|9670.4|9680.4|9670.4|9679.1|9669.1|9
1637649260000|2021-11-23 06:34:20|9680.1|9670.1|9679.8|9669.8|9680.1|9670.1|9679.3|9669.3|8
1637649270000|2021-11-23 06:34:30|9680|9670|9680.6|9670.6|9680.8|9670.8|9679.5|9669.5|10
1637649280000|2021-11-23 06:34:40|9679.8|9669.8|9682.5|9672.5|9682.5|9672.5|9679.8|9669.8|7
1637649290000|2021-11-23 06:34:50|9684.9|9674.9|9684.8|9674.8|9685|9675|9684.5|9674.5|4
1637649310000|2021-11-23 06:35:10|9684.5|9674.5|9684.5|9674.5|9684.5|9674.5|9683.8|9673.8|3
1637649320000|2021-11-23 06:35:20|9683.3|9673.3|9681.1|9671.1|9683.3|9673.3|9681.1|9671.1|3
1637649330000|2021-11-23 06:35:30|9681.8|9671.8|9679.5|9669.5|9681.8|9671.8|9679.5|9669.5|5
1637649340000|2021-11-23 06:35:40|9679.4|9669.4|9678.8|9668.8|9679.4|9669.4|9678.5|9668.5|3
1637649350000|2021-11-23 06:35:50|9678.5|9668.5|9678.3|9668.3|9680|9670|9678.3|9668.3|8
1637649360000|2021-11-23 06:36:00|9678.4|9668.4|9678.4|9668.4|9679.4|9669.4|9678.1|9668.1|7
1637649370000|2021-11-23 06:36:10|9678.1|9668.1|9678|9668|9678.4|9668.4|9677.3|9667.3|7
1637649380000|2021-11-23 06:36:20|9678.4|9668.4|9678|9668|9678.4|9668.4|9677.3|9667.3|6
1637649390000|2021-11-23 06:36:30|9676.9|9666.9|9677.3|9667.3|9677.9|9667.9|9676.5|9666.5|8
1637649400000|2021-11-23 06:36:40|9677|9667|9678.9|9668.9|9679.3|9669.3|9677|9667|13
1637649410000|2021-11-23 06:36:50|9678.3|9668.3|9678.4|9668.4|9678.4|9668.4|9677.1|9667.1|9
1637649420000|2021-11-23 06:37:00|9677.5|9667.5|9676.1|9666.1|9678.3|9668.3|9676.1|9666.1|8
1637649430000|2021-11-23 06:37:10|9676.4|9666.4|9675.6|9665.6|9676.4|9666.4|9675.3|9665.3|7
1637649440000|2021-11-23 06:37:20|9675.3|9665.3|9674.8|9664.8|9675.3|9665.3|9674.8|9664.8|2
1637649450000|2021-11-23 06:37:30|9674|9664|9673.1|9663.1|9674|9664|9673|9663|5
1637649460000|2021-11-23 06:37:40|9672.8|9662.8|9674.3|9664.3|9674.3|9664.3|9672.8|9662.8|9
1637649470000|2021-11-23 06:37:50|9674|9664|9673.4|9663.4|9674|9664|9673.4|9663.4|2
1637649480000|2021-11-23 06:38:00|9673.6|9663.6|9674.1|9664.1|9674.1|9664.1|9673.6|9663.6|3
1637649490000|2021-11-23 06:38:10|9674.6|9664.6|9675.4|9665.4|9675.5|9665.5|9674.6|9664.6|4
1637649500000|2021-11-23 06:38:20|9675.8|9665.8|9675.3|9665.3|9675.8|9665.8|9675.3|9665.3|4
1637649510000|2021-11-23 06:38:30|9675.6|9665.6|9676|9666|9676.8|9666.8|9675.6|9665.6|6
1637649520000|2021-11-23 06:38:40|9676.5|9666.5|9675.5|9665.5|9676.5|9666.5|9675.5|9665.5|2
1637649530000|2021-11-23 06:38:50|9675.9|9665.9|9680|9670|9680|9670|9675.9|9665.9|8
1637649540000|2021-11-23 06:39:00|9680.4|9670.4|9680.3|9670.3|9681.1|9671.1|9679.8|9669.8|6
1637649550000|2021-11-23 06:39:10|9679.8|9669.8|9679.8|9669.8|9680.3|9670.3|9679.8|9669.8|3
1637649560000|2021-11-23 06:39:20|9680.3|9670.3|9678.3|9668.3|9680.3|9670.3|9678.3|9668.3|5
1637649570000|2021-11-23 06:39:30|9678.8|9668.8|9678.9|9668.9|9679|9669|9677.3|9667.3|7
1637649580000|2021-11-23 06:39:40|9678.4|9668.4|9676.5|9666.5|9678.4|9668.4|9675.4|9665.4|10
1637649590000|2021-11-23 06:39:50|9677|9667|9678.5|9668.5|9678.5|9668.5|9677|9667|4
1637649600000|2021-11-23 06:40:00|9677.8|9667.8|9678.4|9668.4|9678.6|9668.6|9677.8|9667.8|9
1637649610000|2021-11-23 06:40:10|9678.6|9668.6|9680.5|9670.5|9680.9|9670.9|9678.5|9668.5|14
1637649620000|2021-11-23 06:40:20|9680.9|9670.9|9680|9670|9680.9|9670.9|9679|9669|11
1637649630000|2021-11-23 06:40:30|9680.3|9670.3|9681.8|9671.8|9681.8|9671.8|9680|9670|6
1637649640000|2021-11-23 06:40:40|9682|9672|9680.3|9670.3|9682.4|9672.4|9680.3|9670.3|4
1637649650000|2021-11-23 06:40:50|9679.8|9669.8|9680.4|9670.4|9680.6|9670.6|9678.9|9668.9|8
1637649660000|2021-11-23 06:41:00|9680.8|9670.8|9679.8|9669.8|9681.1|9671.1|9679.8|9669.8|7
1637649670000|2021-11-23 06:41:10|9681|9671|9681|9671|9681.5|9671.5|9680.6|9670.6|12
1637649680000|2021-11-23 06:41:20|9681.4|9671.4|9680.3|9670.3|9681.4|9671.4|9680.3|9670.3|2
1637649690000|2021-11-23 06:41:30|9681.1|9671.1|9682|9672|9682|9672|9681.1|9671.1|7
1637649700000|2021-11-23 06:41:40|9681.6|9671.6|9681.8|9671.8|9682.4|9672.4|9681.6|9671.6|6
1637649710000|2021-11-23 06:41:50|9682.5|9672.5|9682.6|9672.6|9682.6|9672.6|9682|9672|4
1637649720000|2021-11-23 06:42:00|9682.3|9672.3|9680.4|9670.4|9682.6|9672.6|9680.4|9670.4|7
1637649730000|2021-11-23 06:42:10|9680.8|9670.8|9680.4|9670.4|9680.8|9670.8|9680.4|9670.4|2
1637649740000|2021-11-23 06:42:20|9680.8|9670.8|9681.6|9671.6|9682.3|9672.3|9680.8|9670.8|9
1637649750000|2021-11-23 06:42:30|9681|9671|9681.3|9671.3|9681.3|9671.3|9681|9671|2
1637649760000|2021-11-23 06:42:40|9681.6|9671.6|9681.4|9671.4|9681.6|9671.6|9681.4|9671.4|2
1637649770000|2021-11-23 06:42:50|9681|9671|9681|9671|9681|9671|9681|9671|1
1637649780000|2021-11-23 06:43:00|9680.5|9670.5|9679.5|9669.5|9680.5|9670.5|9679|9669|8
1637649790000|2021-11-23 06:43:10|9678.8|9668.8|9678.6|9668.6|9679.6|9669.6|9678.6|9668.6|8
1637649800000|2021-11-23 06:43:20|9678|9668|9679.5|9669.5|9679.6|9669.6|9678|9668|7
1637649810000|2021-11-23 06:43:30|9679.3|9669.3|9679.6|9669.6|9679.6|9669.6|9677.6|9667.6|9
1637649820000|2021-11-23 06:43:40|9679.3|9669.3|9680.9|9670.9|9680.9|9670.9|9678.9|9668.9|11
1637649830000|2021-11-23 06:43:50|9680.5|9670.5|9679.3|9669.3|9680.5|9670.5|9679.3|9669.3|7
1637649840000|2021-11-23 06:44:00|9679|9669|9678.6|9668.6|9679.3|9669.3|9678.3|9668.3|12
1637649850000|2021-11-23 06:44:10|9677.8|9667.8|9679.8|9669.8|9679.8|9669.8|9677.8|9667.8|5
1637649860000|2021-11-23 06:44:20|9679.9|9669.9|9677.8|9667.8|9679.9|9669.9|9677.8|9667.8|8
1637649870000|2021-11-23 06:44:30|9677.1|9667.1|9677|9667|9678.3|9668.3|9676.8|9666.8|12
1637649880000|2021-11-23 06:44:40|9676.3|9666.3|9676.1|9666.1|9676.3|9666.3|9674.4|9664.4|12
1637649900000|2021-11-23 06:45:00|9676.4|9666.4|9676.3|9666.3|9678.3|9668.3|9676.1|9666.1|9
1637649910000|2021-11-23 06:45:10|9676.8|9666.8|9672.8|9662.8|9677.8|9667.8|9672.8|9662.8|19
1637649920000|2021-11-23 06:45:20|9673|9663|9672.5|9662.5|9674.3|9664.3|9672.5|9662.5|8
1637649930000|2021-11-23 06:45:30|9672.8|9662.8|9674.9|9664.9|9676.3|9666.3|9672.5|9662.5|18
1637649940000|2021-11-23 06:45:40|9675|9665|9672.4|9662.4|9675.8|9665.8|9671.5|9661.5|18
1637649950000|2021-11-23 06:45:50|9672.5|9662.5|9672.1|9662.1|9672.6|9662.6|9671.8|9661.8|19
1637649960000|2021-11-23 06:46:00|9672.4|9662.4|9673.8|9663.8|9674|9664|9672.4|9662.4|9
1637649970000|2021-11-23 06:46:10|9673.5|9663.5|9670.8|9660.8|9673.5|9663.5|9668.5|9658.5|12
1637649980000|2021-11-23 06:46:20|9671.1|9661.1|9671.8|9661.8|9672.1|9662.1|9670.6|9660.6|16
1637649990000|2021-11-23 06:46:30|9671.4|9661.4|9670.4|9660.4|9673.4|9663.4|9670.4|9660.4|12
1637650000000|2021-11-23 06:46:40|9670.1|9660.1|9671.4|9661.4|9671.4|9661.4|9668.9|9658.9|22
1637650010000|2021-11-23 06:46:50|9671.8|9661.8|9673.1|9663.1|9673.3|9663.3|9671.8|9661.8|13
1637650020000|2021-11-23 06:47:00|9674.3|9664.3|9673.3|9663.3|9675|9665|9673.3|9663.3|16
1637650030000|2021-11-23 06:47:10|9673.5|9663.5|9674.1|9664.1|9675.1|9665.1|9673.3|9663.3|18
1637650040000|2021-11-23 06:47:20|9673.6|9663.6|9673.4|9663.4|9674.5|9664.5|9672.9|9662.9|16
1637650050000|2021-11-23 06:47:30|9672.6|9662.6|9673|9663|9673.4|9663.4|9672|9662|21
1637650060000|2021-11-23 06:47:40|9672.8|9662.8|9670.9|9660.9|9672.8|9662.8|9669.6|9659.6|10
1637650070000|2021-11-23 06:47:50|9670.1|9660.1|9671.8|9661.8|9672|9662|9670.1|9660.1|16
1637650080000|2021-11-23 06:48:00|9671.5|9661.5|9670.3|9660.3|9672|9662|9670.3|9660.3|11
1637650090000|2021-11-23 06:48:10|9670.5|9660.5|9670.5|9660.5|9671|9661|9670.5|9660.5|5
1637650100000|2021-11-23 06:48:20|9670.1|9660.1|9670.8|9660.8|9670.9|9660.9|9669.6|9659.6|16
1637650110000|2021-11-23 06:48:30|9669.5|9659.5|9669.8|9659.8|9670.3|9660.3|9669.3|9659.3|14
1637650120000|2021-11-23 06:48:40|9669.6|9659.6|9670|9660|9670.8|9660.8|9669.3|9659.3|10
1637650130000|2021-11-23 06:48:50|9670.1|9660.1|9670.4|9660.4|9671.4|9661.4|9669|9659|16
1637650140000|2021-11-23 06:49:00|9670.6|9660.6|9669.8|9659.8|9670.8|9660.8|9668.9|9658.9|20
1637650150000|2021-11-23 06:49:10|9670.4|9660.4|9670.1|9660.1|9671.1|9661.1|9669.9|9659.9|17
1637650160000|2021-11-23 06:49:20|9671|9661|9670.5|9660.5|9671|9661|9669.5|9659.5|12
1637650170000|2021-11-23 06:49:30|9670.1|9660.1|9671.5|9661.5|9672|9662|9669.5|9659.5|16
1637650180000|2021-11-23 06:49:40|9671.8|9661.8|9670.9|9660.9|9671.9|9661.9|9669.4|9659.4|17
1637650190000|2021-11-23 06:49:50|9671.9|9661.9|9670|9660|9672.3|9662.3|9669.3|9659.3|14
1637650200000|2021-11-23 06:50:00|9670.3|9660.3|9666|9656|9670.3|9660.3|9665.8|9655.8|22
1637650210000|2021-11-23 06:50:10|9666.8|9656.8|9669.8|9659.8|9670|9660|9666|9656|23
1637650220000|2021-11-23 06:50:20|9670.3|9660.3|9670.8|9660.8|9671.5|9661.5|9670.3|9660.3|10
1637650230000|2021-11-23 06:50:30|9671|9661|9672.4|9662.4|9673.8|9663.8|9671|9661|19
1637650240000|2021-11-23 06:50:40|9672.6|9662.6|9671|9661|9672.8|9662.8|9670.4|9660.4|11
1637650250000|2021-11-23 06:50:50|9671.3|9661.3|9671.5|9661.5|9671.5|9661.5|9670.9|9660.9|10
1637650260000|2021-11-23 06:51:00|9671.3|9661.3|9670.9|9660.9|9672.1|9662.1|9670.3|9660.3|8
1637650290000|2021-11-23 06:51:30|9670.3|9660.3|9671|9661|9671|9661|9669.4|9659.4|8
1637650300000|2021-11-23 06:51:40|9671.3|9661.3|9671.5|9661.5|9672.3|9662.3|9670.4|9660.4|14
1637650310000|2021-11-23 06:51:50|9672.5|9662.5|9674.4|9664.4|9674.5|9664.5|9672.1|9662.1|25
1637650320000|2021-11-23 06:52:00|9674.8|9664.8|9675.8|9665.8|9676.4|9666.4|9674.4|9664.4|16
1637650330000|2021-11-23 06:52:10|9675.4|9665.4|9675.1|9665.1|9675.4|9665.4|9674|9664|8
1637650340000|2021-11-23 06:52:20|9675.9|9665.9|9677.3|9667.3|9677.3|9667.3|9674.6|9664.6|11
1637650350000|2021-11-23 06:52:30|9677.8|9667.8|9679.5|9669.5|9679.5|9669.5|9677.8|9667.8|14
1637650360000|2021-11-23 06:52:40|9680.5|9670.5|9680.9|9670.9|9681.6|9671.6|9679.5|9669.5|9
1637650370000|2021-11-23 06:52:50|9681.6|9671.6|9679.6|9669.6|9681.6|9671.6|9679.6|9669.6|10
1637650380000|2021-11-23 06:53:00|9679.4|9669.4|9679|9669|9680|9670|9678.8|9668.8|11
1637650390000|2021-11-23 06:53:10|9680|9670|9681.6|9671.6|9682.4|9672.4|9679.5|9669.5|14
1637650400000|2021-11-23 06:53:20|9681.9|9671.9|9681.5|9671.5|9681.9|9671.9|9681.5|9671.5|5
1637650410000|2021-11-23 06:53:30|9678.9|9668.9|9679|9669|9679.3|9669.3|9678.9|9668.9|5
1637650420000|2021-11-23 06:53:40|9678.8|9668.8|9678.3|9668.3|9679.3|9669.3|9678.3|9668.3|12
1637650430000|2021-11-23 06:53:50|9677.3|9667.3|9680.9|9670.9|9680.9|9670.9|9677.3|9667.3|11
1637650440000|2021-11-23 06:54:00|9680.6|9670.6|9678.6|9668.6|9680.6|9670.6|9678|9668|10
1637650450000|2021-11-23 06:54:10|9678.9|9668.9|9679.5|9669.5|9679.5|9669.5|9678.9|9668.9|4
1637650460000|2021-11-23 06:54:20|9679.1|9669.1|9679.9|9669.9|9679.9|9669.9|9678.9|9668.9|5
1637650470000|2021-11-23 06:54:30|9679.4|9669.4|9677|9667|9679.6|9669.6|9676|9666|9
1637650480000|2021-11-23 06:54:40|9677.3|9667.3|9678.5|9668.5|9678.9|9668.9|9677.1|9667.1|10
1637650490000|2021-11-23 06:54:50|9678.8|9668.8|9678.5|9668.5|9679.1|9669.1|9678.1|9668.1|6
1637650500000|2021-11-23 06:55:00|9678.3|9668.3|9678.1|9668.1|9678.6|9668.6|9677.8|9667.8|11
1637650510000|2021-11-23 06:55:10|9678.3|9668.3|9676.8|9666.8|9678.3|9668.3|9675.8|9665.8|9
1637650520000|2021-11-23 06:55:20|9677|9667|9675.1|9665.1|9677|9667|9674.6|9664.6|14
1637650530000|2021-11-23 06:55:30|9674.4|9664.4|9673.4|9663.4|9674.9|9664.9|9672.6|9662.6|21
1637650540000|2021-11-23 06:55:40|9673.8|9663.8|9674.6|9664.6|9675.1|9665.1|9673.3|9663.3|19
1637650550000|2021-11-23 06:55:50|9674.9|9664.9|9675|9665|9675.1|9665.1|9673.8|9663.8|8
1637650560000|2021-11-23 06:56:00|9675.5|9665.5|9675.4|9665.4|9675.9|9665.9|9674.6|9664.6|7
1637650570000|2021-11-23 06:56:10|9675.6|9665.6|9675.4|9665.4|9675.6|9665.6|9675.1|9665.1|8
1637650610000|2021-11-23 06:56:50|9675.1|9665.1|9674|9664|9675.1|9665.1|9673.9|9663.9|3
1637650620000|2021-11-23 06:57:00|9673.9|9663.9|9671|9661|9674.1|9664.1|9671|9661|14
1637650630000|2021-11-23 06:57:10|9671.3|9661.3|9669.8|9659.8|9671.3|9661.3|9669.8|9659.8|8
1637650640000|2021-11-23 06:57:20|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|1
1637650650000|2021-11-23 06:57:30|9669.5|9659.5|9668.6|9658.6|9669.5|9659.5|9667.4|9657.4|9
1637650660000|2021-11-23 06:57:40|9668.4|9658.4|9668.1|9658.1|9669.1|9659.1|9667.6|9657.6|15
1637650670000|2021-11-23 06:57:50|9667.8|9657.8|9666.8|9656.8|9668.3|9658.3|9665.8|9655.8|18
1637650680000|2021-11-23 06:58:00|9666.9|9656.9|9668.6|9658.6|9668.6|9658.6|9666|9656|16
1637650690000|2021-11-23 06:58:10|9668.9|9658.9|9669|9659|9669.4|9659.4|9668.9|9658.9|3
1637650700000|2021-11-23 06:58:20|9668.8|9658.8|9670.3|9660.3|9670.3|9660.3|9668.8|9658.8|4
1637650710000|2021-11-23 06:58:30|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|9669.6|9659.6|9
1637650720000|2021-11-23 06:58:40|9670|9660|9668.3|9658.3|9670|9660|9668.3|9658.3|19
1637650730000|2021-11-23 06:58:50|9668.5|9658.5|9668.8|9658.8|9670.3|9660.3|9668.5|9658.5|11
1637650740000|2021-11-23 06:59:00|9669.3|9659.3|9671.8|9661.8|9672.1|9662.1|9668.8|9658.8|23
1637650750000|2021-11-23 06:59:10|9671.5|9661.5|9672.9|9662.9|9673.4|9663.4|9670.6|9660.6|10
1637650760000|2021-11-23 06:59:20|9672.6|9662.6|9674.5|9664.5|9674.9|9664.9|9672.4|9662.4|14
1637650770000|2021-11-23 06:59:30|9674.4|9664.4|9674.6|9664.6|9674.6|9664.6|9673.5|9663.5|4
1637650790000|2021-11-23 06:59:50|9674.4|9664.4|9673.3|9663.3|9674.9|9664.9|9672.9|9662.9|12
1637650800000|2021-11-23 07:00:00|9673|9663|9669.5|9659.5|9673|9663|9669.5|9659.5|13
1637650810000|2021-11-23 07:00:10|9669.3|9659.3|9667.6|9657.6|9669.3|9659.3|9666.9|9656.9|9
1637650820000|2021-11-23 07:00:20|9667.3|9657.3|9667.5|9657.5|9667.5|9657.5|9667.1|9657.1|4
1637650830000|2021-11-23 07:00:30|9667.9|9657.9|9669.3|9659.3|9669.3|9659.3|9667.9|9657.9|4
1637650840000|2021-11-23 07:00:40|9669.1|9659.1|9669.6|9659.6|9669.6|9659.6|9669|9659|4
1637650850000|2021-11-23 07:00:50|9669.8|9659.8|9671.4|9661.4|9671.4|9661.4|9669.8|9659.8|6
1637650860000|2021-11-23 07:01:00|9670.3|9660.3|9669.6|9659.6|9670.3|9660.3|9669.6|9659.6|3
1637650870000|2021-11-23 07:01:10|9669.4|9659.4|9669.3|9659.3|9669.4|9659.4|9669|9659|4
1637650890000|2021-11-23 07:01:30|9669|9659|9667.6|9657.6|9669|9659|9667.6|9657.6|2
1637650910000|2021-11-23 07:01:50|9668|9658|9668.8|9658.8|9668.8|9658.8|9668|9658|2
1637650920000|2021-11-23 07:02:00|9668.9|9658.9|9668.5|9658.5|9669.5|9659.5|9668.4|9658.4|6
1637650930000|2021-11-23 07:02:10|9668.8|9658.8|9669.1|9659.1|9669.8|9659.8|9668.8|9658.8|5
1637650940000|2021-11-23 07:02:20|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|9668.9|9658.9|12
1637650950000|2021-11-23 07:02:30|9669|9659|9669.4|9659.4|9669.4|9659.4|9668.8|9658.8|5
1637650960000|2021-11-23 07:02:40|9669.1|9659.1|9669.4|9659.4|9669.4|9659.4|9669.1|9659.1|2
1637650970000|2021-11-23 07:02:50|9669.1|9659.1|9668.6|9658.6|9669.4|9659.4|9668.3|9658.3|7
1637650980000|2021-11-23 07:03:00|9668.4|9658.4|9668.4|9658.4|9668.6|9658.6|9668.4|9658.4|3
1637650990000|2021-11-23 07:03:10|9667.9|9657.9|9666.5|9656.5|9667.9|9657.9|9666.5|9656.5|5
1637651000000|2021-11-23 07:03:20|9667.3|9657.3|9666.1|9656.1|9667.3|9657.3|9666|9656|5
1637651010000|2021-11-23 07:03:30|9666.5|9656.5|9665.5|9655.5|9667.1|9657.1|9665.5|9655.5|9
1637651020000|2021-11-23 07:03:40|9666|9656|9667.4|9657.4|9668.3|9658.3|9666|9656|12
1637651030000|2021-11-23 07:03:50|9668.3|9658.3|9668.5|9658.5|9668.5|9658.5|9667.4|9657.4|8
1637651040000|2021-11-23 07:04:00|9669.9|9659.9|9669.8|9659.8|9671.1|9661.1|9669.3|9659.3|14
1637651050000|2021-11-23 07:04:10|9669.5|9659.5|9669.8|9659.8|9669.8|9659.8|9669.5|9659.5|3
1637651060000|2021-11-23 07:04:20|9669.4|9659.4|9669.6|9659.6|9669.8|9659.8|9669.4|9659.4|6
1637651070000|2021-11-23 07:04:30|9669.9|9659.9|9669.5|9659.5|9670.8|9660.8|9669.5|9659.5|3
1637651080000|2021-11-23 07:04:40|9669.9|9659.9|9670.4|9660.4|9671.3|9661.3|9669.9|9659.9|5
1637651090000|2021-11-23 07:04:50|9671.3|9661.3|9670.9|9660.9|9671.3|9661.3|9670.6|9660.6|3
1637651100000|2021-11-23 07:05:00|9671.6|9661.6|9669.6|9659.6|9671.6|9661.6|9669.6|9659.6|5
1637651110000|2021-11-23 07:05:10|9669.1|9659.1|9668.6|9658.6|9669.1|9659.1|9668.6|9658.6|2
1637651120000|2021-11-23 07:05:20|9668.4|9658.4|9670|9660|9670|9660|9668.4|9658.4|3
1637651130000|2021-11-23 07:05:30|9669.5|9659.5|9670.6|9660.6|9670.6|9660.6|9669.5|9659.5|5
1637651140000|2021-11-23 07:05:40|9670.9|9660.9|9670.8|9660.8|9671.3|9661.3|9670.8|9660.8|8
1637651150000|2021-11-23 07:05:50|9670.4|9660.4|9669.8|9659.8|9670.4|9660.4|9669.8|9659.8|2
1637651160000|2021-11-23 07:06:00|9669.9|9659.9|9669.6|9659.6|9670.3|9660.3|9669.6|9659.6|7
1637651170000|2021-11-23 07:06:10|9669.9|9659.9|9669.8|9659.8|9669.9|9659.9|9669.5|9659.5|4
1637651190000|2021-11-23 07:06:30|9669.5|9659.5|9667.6|9657.6|9669.5|9659.5|9667.6|9657.6|2
1637651220000|2021-11-23 07:07:00|9667|9657|9666.1|9656.1|9667|9657|9665.9|9655.9|5
1637651230000|2021-11-23 07:07:10|9665.9|9655.9|9665.9|9655.9|9666|9656|9665.8|9655.8|4
1637651240000|2021-11-23 07:07:20|9665.5|9655.5|9666.8|9656.8|9666.8|9656.8|9665.3|9655.3|6
1637651250000|2021-11-23 07:07:30|9667|9657|9667.3|9657.3|9667.5|9657.5|9666.6|9656.6|11
1637651260000|2021-11-23 07:07:40|9667|9657|9667|9657|9667.3|9657.3|9667|9657|3
1637651270000|2021-11-23 07:07:50|9666.8|9656.8|9662.9|9652.9|9666.8|9656.8|9662.5|9652.5|8
1637651280000|2021-11-23 07:08:00|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|1
1637651290000|2021-11-23 07:08:10|9663.1|9653.1|9662.6|9652.6|9663.1|9653.1|9662.6|9652.6|3
1637651300000|2021-11-23 07:08:20|9662.4|9652.4|9662.5|9652.5|9662.5|9652.5|9662.1|9652.1|3
1637651310000|2021-11-23 07:08:30|9663.6|9653.6|9664|9654|9664|9654|9663|9653|7
1637651320000|2021-11-23 07:08:40|9663.9|9653.9|9664.9|9654.9|9665.1|9655.1|9663.1|9653.1|8
1637651330000|2021-11-23 07:08:50|9664.1|9654.1|9664.5|9654.5|9664.9|9654.9|9664.1|9654.1|3
1637651340000|2021-11-23 07:09:00|9664.9|9654.9|9665|9655|9665.5|9655.5|9664.9|9654.9|3
1637651350000|2021-11-23 07:09:10|9665.3|9655.3|9665.3|9655.3|9665.8|9655.8|9665.1|9655.1|7
1637651360000|2021-11-23 07:09:20|9665|9655|9663|9653|9666|9656|9662.8|9652.8|6
1637651370000|2021-11-23 07:09:30|9663.1|9653.1|9664.1|9654.1|9664.1|9654.1|9663|9653|16
1637651380000|2021-11-23 07:09:40|9664.3|9654.3|9663.9|9653.9|9664.3|9654.3|9663.9|9653.9|3
1637651390000|2021-11-23 07:09:50|9663.6|9653.6|9663|9653|9663.6|9653.6|9663|9653|4
1637651400000|2021-11-23 07:10:00|9663.4|9653.4|9663.1|9653.1|9663.6|9653.6|9663.1|9653.1|3
1637651410000|2021-11-23 07:10:10|9663|9653|9662.9|9652.9|9663|9653|9662.8|9652.8|3
1637651420000|2021-11-23 07:10:20|9664.1|9654.1|9663.6|9653.6|9664.1|9654.1|9663.1|9653.1|10
1637651430000|2021-11-23 07:10:30|9663.4|9653.4|9663.4|9653.4|9664.9|9654.9|9663.1|9653.1|15
1637651440000|2021-11-23 07:10:40|9663.6|9653.6|9664.6|9654.6|9664.6|9654.6|9663.6|9653.6|4
1637651450000|2021-11-23 07:10:50|9664|9654|9663.9|9653.9|9664|9654|9663.6|9653.6|6
1637651460000|2021-11-23 07:11:00|9663.6|9653.6|9663.4|9653.4|9663.6|9653.6|9663.1|9653.1|16
1637651470000|2021-11-23 07:11:10|9663.1|9653.1|9659.5|9649.5|9663.1|9653.1|9659.5|9649.5|5
1637651480000|2021-11-23 07:11:20|9659.3|9649.3|9658.1|9648.1|9659.3|9649.3|9658|9648|11
1637651490000|2021-11-23 07:11:30|9658|9648|9657.5|9647.5|9658|9648|9657.5|9647.5|2
1637651500000|2021-11-23 07:11:40|9658.5|9648.5|9659.9|9649.9|9659.9|9649.9|9658.5|9648.5|3
1637651510000|2021-11-23 07:11:50|9660.1|9650.1|9660.5|9650.5|9660.6|9650.6|9660.1|9650.1|4
1637651520000|2021-11-23 07:12:00|9660.3|9650.3|9660.4|9650.4|9660.4|9650.4|9659.9|9649.9|5
1637651530000|2021-11-23 07:12:10|9659.8|9649.8|9660.1|9650.1|9660.1|9650.1|9659.8|9649.8|3
1637651540000|2021-11-23 07:12:20|9660.4|9650.4|9660.6|9650.6|9660.6|9650.6|9660.4|9650.4|2
1637651550000|2021-11-23 07:12:30|9660.9|9650.9|9660|9650|9660.9|9650.9|9660|9650|4
1637651560000|2021-11-23 07:12:40|9660.3|9650.3|9660.6|9650.6|9660.6|9650.6|9660.3|9650.3|2
1637651570000|2021-11-23 07:12:50|9660.8|9650.8|9660.6|9650.6|9661.8|9651.8|9660.6|9650.6|7
1637651580000|2021-11-23 07:13:00|9660.4|9650.4|9660.6|9650.6|9660.6|9650.6|9659.8|9649.8|8
1637651590000|2021-11-23 07:13:10|9660.8|9650.8|9662.5|9652.5|9662.5|9652.5|9660.6|9650.6|12
1637651600000|2021-11-23 07:13:20|9661.4|9651.4|9660.6|9650.6|9661.9|9651.9|9660.6|9650.6|10
1637651610000|2021-11-23 07:13:30|9660.9|9650.9|9660.1|9650.1|9660.9|9650.9|9659.6|9649.6|7
1637651620000|2021-11-23 07:13:40|9660.3|9650.3|9659.8|9649.8|9660.3|9650.3|9659.4|9649.4|8
1637651640000|2021-11-23 07:14:00|9661.1|9651.1|9660.4|9650.4|9661.1|9651.1|9659.8|9649.8|9
1637651650000|2021-11-23 07:14:10|9660.3|9650.3|9661.1|9651.1|9661.1|9651.1|9660.3|9650.3|7
1637651660000|2021-11-23 07:14:20|9661|9651|9661|9651|9661|9651|9660.5|9650.5|7
1637651670000|2021-11-23 07:14:30|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|1
1637651680000|2021-11-23 07:14:40|9660.9|9650.9|9661.3|9651.3|9661.5|9651.5|9660.9|9650.9|9
1637651690000|2021-11-23 07:14:50|9661.5|9651.5|9661.1|9651.1|9661.5|9651.5|9660.4|9650.4|9
1637651700000|2021-11-23 07:15:00|9660.6|9650.6|9661.1|9651.1|9661.3|9651.3|9660.4|9650.4|11
1637651710000|2021-11-23 07:15:10|9660.9|9650.9|9661.1|9651.1|9661.1|9651.1|9660.9|9650.9|2
1637651720000|2021-11-23 07:15:20|9660.9|9650.9|9661.5|9651.5|9661.5|9651.5|9660.4|9650.4|13
1637651730000|2021-11-23 07:15:30|9661.1|9651.1|9660.8|9650.8|9661.1|9651.1|9660.6|9650.6|4
1637651740000|2021-11-23 07:15:40|9661.3|9651.3|9661.3|9651.3|9661.5|9651.5|9661.3|9651.3|11
1637651750000|2021-11-23 07:15:50|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|1
1637651760000|2021-11-23 07:16:00|9661.1|9651.1|9660.6|9650.6|9661.1|9651.1|9660.6|9650.6|2
1637651770000|2021-11-23 07:16:10|9660.9|9650.9|9662|9652|9662.1|9652.1|9660.9|9650.9|7
1637651790000|2021-11-23 07:16:30|9661.8|9651.8|9661|9651|9661.8|9651.8|9660.5|9650.5|8
1637651800000|2021-11-23 07:16:40|9660.6|9650.6|9661|9651|9661.3|9651.3|9660.3|9650.3|6
1637651810000|2021-11-23 07:16:50|9662.1|9652.1|9662.6|9652.6|9662.6|9652.6|9662.1|9652.1|2
1637651820000|2021-11-23 07:17:00|9663|9653|9664.4|9654.4|9664.4|9654.4|9662.4|9652.4|4
1637651830000|2021-11-23 07:17:10|9664.1|9654.1|9664|9654|9664.1|9654.1|9663.9|9653.9|4
1637651840000|2021-11-23 07:17:20|9664.9|9654.9|9665.8|9655.8|9666|9656|9664.9|9654.9|5
1637651850000|2021-11-23 07:17:30|9665.6|9655.6|9664.5|9654.5|9665.6|9655.6|9664.5|9654.5|7
1637651860000|2021-11-23 07:17:40|9664.8|9654.8|9666.3|9656.3|9666.3|9656.3|9664.8|9654.8|5
1637651870000|2021-11-23 07:17:50|9666|9656|9666.3|9656.3|9666.3|9656.3|9665.5|9655.5|7
1637651880000|2021-11-23 07:18:00|9665.8|9655.8|9665.6|9655.6|9665.8|9655.8|9664.8|9654.8|11
1637651890000|2021-11-23 07:18:10|9665.4|9655.4|9664.6|9654.6|9665.6|9655.6|9664.6|9654.6|7
1637651900000|2021-11-23 07:18:20|9664.8|9654.8|9664.8|9654.8|9665.4|9655.4|9664.8|9654.8|6
1637651910000|2021-11-23 07:18:30|9665.3|9655.3|9663.4|9653.4|9665.6|9655.6|9663.3|9653.3|6
1637651920000|2021-11-23 07:18:40|9663.5|9653.5|9663|9653|9663.5|9653.5|9663|9653|3
1637651930000|2021-11-23 07:18:50|9662.6|9652.6|9662.6|9652.6|9662.6|9652.6|9662.6|9652.6|1
1637651940000|2021-11-23 07:19:00|9663|9653|9666.3|9656.3|9666.4|9656.4|9663|9653|9
1637651950000|2021-11-23 07:19:10|9666.4|9656.4|9667|9657|9667|9657|9666.3|9656.3|6
1637651960000|2021-11-23 07:19:20|9667.3|9657.3|9666.4|9656.4|9667.5|9657.5|9666|9656|5
1637651970000|2021-11-23 07:19:30|9666|9656|9666.4|9656.4|9666.4|9656.4|9666|9656|5
1637651980000|2021-11-23 07:19:40|9666.8|9656.8|9667.5|9657.5|9667.5|9657.5|9666.6|9656.6|10
1637651990000|2021-11-23 07:19:50|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|1
1637652000000|2021-11-23 07:20:00|9667.5|9657.5|9664.8|9654.8|9667.5|9657.5|9664.5|9654.5|6
1637652010000|2021-11-23 07:20:10|9664.5|9654.5|9664.8|9654.8|9664.8|9654.8|9664.5|9654.5|2
1637652020000|2021-11-23 07:20:20|9665.8|9655.8|9666.5|9656.5|9667.3|9657.3|9665.8|9655.8|5
1637652030000|2021-11-23 07:20:30|9666|9656|9667.5|9657.5|9667.8|9657.8|9666|9656|10
1637652040000|2021-11-23 07:20:40|9667.3|9657.3|9667.8|9657.8|9667.8|9657.8|9666.5|9656.5|8
1637652050000|2021-11-23 07:20:50|9667.5|9657.5|9668|9658|9668|9658|9666.8|9656.8|8
1637652060000|2021-11-23 07:21:00|9668.3|9658.3|9672.3|9662.3|9672.3|9662.3|9668.3|9658.3|3
1637652070000|2021-11-23 07:21:10|9673|9663|9676.3|9666.3|9676.3|9666.3|9673|9663|8
1637652080000|2021-11-23 07:21:20|9677|9667|9676.9|9666.9|9677.5|9667.5|9676.1|9666.1|8
1637652090000|2021-11-23 07:21:30|9677.1|9667.1|9677.4|9667.4|9677.4|9667.4|9677.1|9667.1|4
1637652100000|2021-11-23 07:21:40|9677.6|9667.6|9678.8|9668.8|9679.1|9669.1|9677.6|9667.6|11
1637652110000|2021-11-23 07:21:50|9678.5|9668.5|9678.8|9668.8|9680.4|9670.4|9678.4|9668.4|21
1637652120000|2021-11-23 07:22:00|9678.5|9668.5|9679|9669|9679.3|9669.3|9678.5|9668.5|11
1637652130000|2021-11-23 07:22:10|9679.3|9669.3|9683.5|9673.5|9683.9|9673.9|9679|9669|18
1637652140000|2021-11-23 07:22:20|9683.6|9673.6|9684.5|9674.5|9684.5|9674.5|9683.4|9673.4|11
1637652150000|2021-11-23 07:22:30|9684.1|9674.1|9683.6|9673.6|9684.1|9674.1|9683.3|9673.3|15
1637652160000|2021-11-23 07:22:40|9683.9|9673.9|9684.4|9674.4|9684.6|9674.6|9683.9|9673.9|4
1637652170000|2021-11-23 07:22:50|9684.1|9674.1|9683.3|9673.3|9684.4|9674.4|9683.3|9673.3|5
1637652180000|2021-11-23 07:23:00|9682.6|9672.6|9687.6|9677.6|9689.1|9679.1|9681.1|9671.1|20
1637652190000|2021-11-23 07:23:10|9687.3|9677.3|9682.9|9672.9|9687.3|9677.3|9681.1|9671.1|15
1637652200000|2021-11-23 07:23:20|9683.3|9673.3|9685.4|9675.4|9685.4|9675.4|9683|9673|8
1637652210000|2021-11-23 07:23:30|9685.1|9675.1|9686.4|9676.4|9686.6|9676.6|9685.1|9675.1|5
1637652220000|2021-11-23 07:23:40|9686.6|9676.6|9691.6|9681.6|9691.6|9681.6|9686.6|9676.6|8
1637652230000|2021-11-23 07:23:50|9691.4|9681.4|9691.6|9681.6|9692|9682|9689.9|9679.9|9
1637652240000|2021-11-23 07:24:00|9692.4|9682.4|9691.1|9681.1|9692.4|9682.4|9690.9|9680.9|7
1637652250000|2021-11-23 07:24:10|9692.8|9682.8|9690.3|9680.3|9692.8|9682.8|9690|9680|6
1637652260000|2021-11-23 07:24:20|9690|9680|9688.6|9678.6|9690.4|9680.4|9688.6|9678.6|8
1637652270000|2021-11-23 07:24:30|9688|9678|9688.9|9678.9|9688.9|9678.9|9688|9678|5
1637652280000|2021-11-23 07:24:40|9689.4|9679.4|9689.1|9679.1|9689.4|9679.4|9689.1|9679.1|2
1637652290000|2021-11-23 07:24:50|9688.9|9678.9|9685.6|9675.6|9688.9|9678.9|9685.6|9675.6|7
1637652300000|2021-11-23 07:25:00|9685.9|9675.9|9684.3|9674.3|9685.9|9675.9|9684.3|9674.3|8
1637652310000|2021-11-23 07:25:10|9684.6|9674.6|9680.6|9670.6|9684.6|9674.6|9680.6|9670.6|6
1637652330000|2021-11-23 07:25:30|9680.1|9670.1|9679.1|9669.1|9680.1|9670.1|9679.1|9669.1|2
1637652340000|2021-11-23 07:25:40|9679.4|9669.4|9679|9669|9679.4|9669.4|9679|9669|2
1637652350000|2021-11-23 07:25:50|9678.6|9668.6|9680.5|9670.5|9680.8|9670.8|9677.3|9667.3|6
1637652360000|2021-11-23 07:26:00|9679.8|9669.8|9678.9|9668.9|9679.8|9669.8|9678.8|9668.8|5
1637652370000|2021-11-23 07:26:10|9678.3|9668.3|9679.6|9669.6|9679.9|9669.9|9678.3|9668.3|8
1637652380000|2021-11-23 07:26:20|9679.8|9669.8|9679.1|9669.1|9680.1|9670.1|9679.1|9669.1|5
1637652390000|2021-11-23 07:26:30|9678.9|9668.9|9678.6|9668.6|9678.9|9668.9|9678.1|9668.1|3
1637652400000|2021-11-23 07:26:40|9678.9|9668.9|9680.1|9670.1|9680.3|9670.3|9678.9|9668.9|9
1637652410000|2021-11-23 07:26:50|9680.4|9670.4|9679.9|9669.9|9681.3|9671.3|9679.5|9669.5|10
1637652420000|2021-11-23 07:27:00|9679.8|9669.8|9679.1|9669.1|9679.8|9669.8|9679.1|9669.1|4
1637652430000|2021-11-23 07:27:10|9679|9669|9678.6|9668.6|9679|9669|9677.9|9667.9|4
1637652440000|2021-11-23 07:27:20|9678.9|9668.9|9679.8|9669.8|9679.9|9669.9|9678.9|9668.9|4
1637652450000|2021-11-23 07:27:30|9680|9670|9679.8|9669.8|9680|9670|9679.8|9669.8|6
1637652460000|2021-11-23 07:27:40|9680|9670|9678.8|9668.8|9680|9670|9678.8|9668.8|5
1637652470000|2021-11-23 07:27:50|9678.5|9668.5|9676.8|9666.8|9678.5|9668.5|9676.8|9666.8|5
1637652480000|2021-11-23 07:28:00|9677.4|9667.4|9679|9669|9679.9|9669.9|9677.4|9667.4|6
1637652490000|2021-11-23 07:28:10|9679.3|9669.3|9679.8|9669.8|9679.8|9669.8|9679.3|9669.3|2
1637652500000|2021-11-23 07:28:20|9679.9|9669.9|9681|9671|9681.9|9671.9|9679.9|9669.9|20
1637652510000|2021-11-23 07:28:30|9681.5|9671.5|9681.6|9671.6|9681.6|9671.6|9681.4|9671.4|7
1637652520000|2021-11-23 07:28:40|9681.4|9671.4|9682.4|9672.4|9682.4|9672.4|9681.4|9671.4|10
1637652530000|2021-11-23 07:28:50|9681.6|9671.6|9682.1|9672.1|9682.1|9672.1|9681.6|9671.6|3
1637652540000|2021-11-23 07:29:00|9681.9|9671.9|9689.5|9679.5|9690.3|9680.3|9681.9|9671.9|18
1637652550000|2021-11-23 07:29:10|9689.8|9679.8|9688.6|9678.6|9689.8|9679.8|9688.4|9678.4|8
1637652560000|2021-11-23 07:29:20|9688.5|9678.5|9688.8|9678.8|9688.8|9678.8|9688.1|9678.1|9
1637652570000|2021-11-23 07:29:30|9688.5|9678.5|9688.8|9678.8|9688.8|9678.8|9688.4|9678.4|5
1637652580000|2021-11-23 07:29:40|9688.4|9678.4|9688.4|9678.4|9688.6|9678.6|9688.4|9678.4|3
1637652590000|2021-11-23 07:29:50|9687.6|9677.6|9682.6|9672.6|9688.1|9678.1|9682.4|9672.4|9
1637652600000|2021-11-23 07:30:00|9682.4|9672.4|9680.8|9670.8|9682.9|9672.9|9679.6|9669.6|14
1637652610000|2021-11-23 07:30:10|9681|9671|9683.4|9673.4|9683.4|9673.4|9681|9671|6
1637652620000|2021-11-23 07:30:20|9683.1|9673.1|9683.9|9673.9|9683.9|9673.9|9682.1|9672.1|14
1637652630000|2021-11-23 07:30:30|9683.6|9673.6|9683.9|9673.9|9684.1|9674.1|9683.6|9673.6|10
1637652640000|2021-11-23 07:30:40|9683.1|9673.1|9682.3|9672.3|9683.8|9673.8|9681.8|9671.8|12
1637652650000|2021-11-23 07:30:50|9682|9672|9681.3|9671.3|9682.4|9672.4|9680.8|9670.8|12
1637652660000|2021-11-23 07:31:00|9679.4|9669.4|9679.4|9669.4|9681|9671|9679.1|9669.1|20
1637652670000|2021-11-23 07:31:10|9680|9670|9679.1|9669.1|9680.6|9670.6|9676.4|9666.4|17
1637652680000|2021-11-23 07:31:20|9677.5|9667.5|9681|9671|9682.4|9672.4|9677.5|9667.5|14
1637652690000|2021-11-23 07:31:30|9680.6|9670.6|9680.8|9670.8|9681.1|9671.1|9680|9670|12
1637652700000|2021-11-23 07:31:40|9681|9671|9682|9672|9682.4|9672.4|9680.8|9670.8|9
1637652710000|2021-11-23 07:31:50|9682.4|9672.4|9681.1|9671.1|9682.4|9672.4|9680.9|9670.9|7
1637652720000|2021-11-23 07:32:00|9680.9|9670.9|9673.8|9663.8|9680.9|9670.9|9673.6|9663.6|11
1637652730000|2021-11-23 07:32:10|9674.1|9664.1|9675.9|9665.9|9676.5|9666.5|9674.1|9664.1|4
1637652740000|2021-11-23 07:32:20|9675.5|9665.5|9676.4|9666.4|9676.4|9666.4|9675.5|9665.5|4
1637652750000|2021-11-23 07:32:30|9676.6|9666.6|9676.4|9666.4|9676.6|9666.6|9676.4|9666.4|4
1637652760000|2021-11-23 07:32:40|9676.9|9666.9|9674.1|9664.1|9677.3|9667.3|9674.1|9664.1|5
1637652770000|2021-11-23 07:32:50|9673.9|9663.9|9676.5|9666.5|9676.5|9666.5|9672.3|9662.3|5
1637652780000|2021-11-23 07:33:00|9676.6|9666.6|9678.4|9668.4|9678.9|9668.9|9675.5|9665.5|9
1637652790000|2021-11-23 07:33:10|9678.6|9668.6|9678.4|9668.4|9679|9669|9678.1|9668.1|5
1637652800000|2021-11-23 07:33:20|9678.6|9668.6|9679.6|9669.6|9679.6|9669.6|9678.6|9668.6|4
1637652810000|2021-11-23 07:33:30|9679.4|9669.4|9678.9|9668.9|9679.4|9669.4|9678.5|9668.5|13
1637652820000|2021-11-23 07:33:40|9679.1|9669.1|9678.8|9668.8|9679.6|9669.6|9678.4|9668.4|11
1637652830000|2021-11-23 07:33:50|9678.4|9668.4|9678.9|9668.9|9679.1|9669.1|9678.4|9668.4|4
1637652840000|2021-11-23 07:34:00|9678.4|9668.4|9675.6|9665.6|9678.8|9668.8|9675.4|9665.4|9
1637652850000|2021-11-23 07:34:10|9675.4|9665.4|9676.5|9666.5|9676.5|9666.5|9675.4|9665.4|3
1637652860000|2021-11-23 07:34:20|9677|9667|9678|9668|9678|9668|9677|9667|4
1637652870000|2021-11-23 07:34:30|9677.6|9667.6|9676.9|9666.9|9677.6|9667.6|9676.9|9666.9|6
1637652880000|2021-11-23 07:34:40|9676.3|9666.3|9676.9|9666.9|9676.9|9666.9|9676.3|9666.3|2
1637652890000|2021-11-23 07:34:50|9676.8|9666.8|9675.4|9665.4|9676.8|9666.8|9675.4|9665.4|3
1637652900000|2021-11-23 07:35:00|9675.6|9665.6|9675.6|9665.6|9675.9|9665.9|9675.6|9665.6|3
1637652920000|2021-11-23 07:35:20|9675.3|9665.3|9676.1|9666.1|9676.8|9666.8|9674.8|9664.8|10
1637652930000|2021-11-23 07:35:30|9676.4|9666.4|9676|9666|9677.1|9667.1|9675.8|9665.8|8
1637652940000|2021-11-23 07:35:40|9675.5|9665.5|9678.1|9668.1|9678.1|9668.1|9675.5|9665.5|8
1637652950000|2021-11-23 07:35:50|9678.5|9668.5|9678.3|9668.3|9678.8|9668.8|9677.5|9667.5|9
1637652960000|2021-11-23 07:36:00|9678|9668|9675.1|9665.1|9678|9668|9675|9665|5
1637652970000|2021-11-23 07:36:10|9674.9|9664.9|9674.9|9664.9|9675.1|9665.1|9674.9|9664.9|3
1637652980000|2021-11-23 07:36:20|9674.4|9664.4|9671.8|9661.8|9674.6|9664.6|9670.3|9660.3|14
1637652990000|2021-11-23 07:36:30|9672.4|9662.4|9672.6|9662.6|9672.6|9662.6|9672.4|9662.4|4
1637653000000|2021-11-23 07:36:40|9672.4|9662.4|9670.9|9660.9|9672.5|9662.5|9670.9|9660.9|6
1637653010000|2021-11-23 07:36:50|9671.1|9661.1|9671.4|9661.4|9671.4|9661.4|9670.9|9660.9|6
1637653020000|2021-11-23 07:37:00|9671.1|9661.1|9673.4|9663.4|9673.4|9663.4|9670.4|9660.4|7
1637653030000|2021-11-23 07:37:10|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|1
1637653040000|2021-11-23 07:37:20|9672.9|9662.9|9670.4|9660.4|9673.6|9663.6|9670.1|9660.1|5
1637653050000|2021-11-23 07:37:30|9670.1|9660.1|9671.1|9661.1|9671.1|9661.1|9670.1|9660.1|3
1637653070000|2021-11-23 07:37:50|9671.5|9661.5|9671.9|9661.9|9671.9|9661.9|9671.5|9661.5|2
1637653080000|2021-11-23 07:38:00|9672.3|9662.3|9672.8|9662.8|9672.8|9662.8|9671.9|9661.9|5
1637653090000|2021-11-23 07:38:10|9672.5|9662.5|9671.6|9661.6|9673.3|9663.3|9671.6|9661.6|13
1637653100000|2021-11-23 07:38:20|9671.9|9661.9|9672.1|9662.1|9672.3|9662.3|9671.9|9661.9|4
1637653110000|2021-11-23 07:38:30|9672.4|9662.4|9673.1|9663.1|9673.3|9663.3|9672.4|9662.4|3
1637653120000|2021-11-23 07:38:40|9673.4|9663.4|9673|9663|9673.4|9663.4|9672.4|9662.4|13
1637653130000|2021-11-23 07:38:50|9672.8|9662.8|9672.4|9662.4|9673.4|9663.4|9672.4|9662.4|14
1637653140000|2021-11-23 07:39:00|9672.3|9662.3|9672|9662|9674|9664|9671.4|9661.4|15
1637653150000|2021-11-23 07:39:10|9672.6|9662.6|9674|9664|9674|9664|9672.6|9662.6|6
1637653160000|2021-11-23 07:39:20|9674.8|9664.8|9677.8|9667.8|9677.9|9667.9|9674.8|9664.8|7
1637653170000|2021-11-23 07:39:30|9677.6|9667.6|9677.4|9667.4|9677.8|9667.8|9677.4|9667.4|6
1637653180000|2021-11-23 07:39:40|9677.6|9667.6|9676.1|9666.1|9677.6|9667.6|9675.9|9665.9|11
1637653190000|2021-11-23 07:39:50|9676.3|9666.3|9676.6|9666.6|9676.9|9666.9|9676.1|9666.1|9
1637653200000|2021-11-23 07:40:00|9676.5|9666.5|9676.4|9666.4|9676.8|9666.8|9675.3|9665.3|12
1637653210000|2021-11-23 07:40:10|9676.6|9666.6|9677.4|9667.4|9677.4|9667.4|9676.4|9666.4|16
1637653220000|2021-11-23 07:40:20|9677.1|9667.1|9678|9668|9678|9668|9677.1|9667.1|5
1637653230000|2021-11-23 07:40:30|9677.5|9667.5|9678.1|9668.1|9678.1|9668.1|9677.5|9667.5|2
1637653250000|2021-11-23 07:40:50|9678.3|9668.3|9679.3|9669.3|9679.3|9669.3|9678.3|9668.3|4
1637653260000|2021-11-23 07:41:00|9680.1|9670.1|9684.8|9674.8|9685.3|9675.3|9680.1|9670.1|6
1637653270000|2021-11-23 07:41:10|9684.4|9674.4|9684.5|9674.5|9684.5|9674.5|9684.4|9674.4|2
1637653310000|2021-11-23 07:41:50|9684.4|9674.4|9681.6|9671.6|9684.4|9674.4|9681.6|9671.6|8
1637653320000|2021-11-23 07:42:00|9681.8|9671.8|9681.8|9671.8|9682.1|9672.1|9681|9671|5
1637653330000|2021-11-23 07:42:10|9682|9672|9686.6|9676.6|9687.5|9677.5|9681.8|9671.8|12
1637653340000|2021-11-23 07:42:20|9686.4|9676.4|9684.8|9674.8|9686.4|9676.4|9684.5|9674.5|5
1637653350000|2021-11-23 07:42:30|9684.5|9674.5|9687.1|9677.1|9687.1|9677.1|9684.3|9674.3|18
1637653360000|2021-11-23 07:42:40|9687.3|9677.3|9687|9677|9687.3|9677.3|9686.8|9676.8|6
1637653370000|2021-11-23 07:42:50|9686.8|9676.8|9686.9|9676.9|9687|9677|9686.8|9676.8|3
1637653380000|2021-11-23 07:43:00|9687.1|9677.1|9680.9|9670.9|9687.1|9677.1|9680.6|9670.6|16
1637653390000|2021-11-23 07:43:10|9680.4|9670.4|9680.9|9670.9|9681.3|9671.3|9679.6|9669.6|21
1637653400000|2021-11-23 07:43:20|9680.6|9670.6|9681.6|9671.6|9681.9|9671.9|9680.6|9670.6|6
1637653410000|2021-11-23 07:43:30|9681.4|9671.4|9681.4|9671.4|9681.4|9671.4|9681.3|9671.3|3
1637653420000|2021-11-23 07:43:40|9681.3|9671.3|9681.4|9671.4|9681.4|9671.4|9681.3|9671.3|2
1637653440000|2021-11-23 07:44:00|9682.5|9672.5|9683.8|9673.8|9683.8|9673.8|9682.5|9672.5|9
1637653450000|2021-11-23 07:44:10|9684.6|9674.6|9684.5|9674.5|9684.6|9674.6|9684.5|9674.5|2
1637653460000|2021-11-23 07:44:20|9684.8|9674.8|9684.8|9674.8|9684.8|9674.8|9684.8|9674.8|1
1637653470000|2021-11-23 07:44:30|9685|9675|9685.4|9675.4|9685.5|9675.5|9685|9675|5
1637653480000|2021-11-23 07:44:40|9685.3|9675.3|9685.4|9675.4|9685.6|9675.6|9685.1|9675.1|8
1637653490000|2021-11-23 07:44:50|9685.6|9675.6|9684.9|9674.9|9685.6|9675.6|9684.9|9674.9|7
1637653500000|2021-11-23 07:45:00|9685.1|9675.1|9684.3|9674.3|9685.1|9675.1|9684.3|9674.3|7
1637653510000|2021-11-23 07:45:10|9684.6|9674.6|9684.4|9674.4|9684.6|9674.6|9684.4|9674.4|2
1637653520000|2021-11-23 07:45:20|9684.3|9674.3|9683.6|9673.6|9684.3|9674.3|9683.6|9673.6|4
1637653560000|2021-11-23 07:46:00|9684.1|9674.1|9685.5|9675.5|9685.5|9675.5|9684|9674|6
1637653570000|2021-11-23 07:46:10|9685.4|9675.4|9685.5|9675.5|9685.5|9675.5|9685.4|9675.4|8
1637653580000|2021-11-23 07:46:20|9685.1|9675.1|9684.8|9674.8|9685.5|9675.5|9684.8|9674.8|6
1637653590000|2021-11-23 07:46:30|9684.9|9674.9|9685.5|9675.5|9685.5|9675.5|9684.6|9674.6|7
1637653600000|2021-11-23 07:46:40|9685.4|9675.4|9685.5|9675.5|9685.5|9675.5|9685.4|9675.4|6
1637653610000|2021-11-23 07:46:50|9685.8|9675.8|9686.1|9676.1|9686.5|9676.5|9685.8|9675.8|6
1637653620000|2021-11-23 07:47:00|9686.3|9676.3|9686.3|9676.3|9686.3|9676.3|9686.3|9676.3|1
1637653630000|2021-11-23 07:47:10|9686.1|9676.1|9685.8|9675.8|9686.1|9676.1|9685.6|9675.6|4
1637653640000|2021-11-23 07:47:20|9685.6|9675.6|9684.6|9674.6|9685.6|9675.6|9684.6|9674.6|4
1637653650000|2021-11-23 07:47:30|9685|9675|9691.4|9681.4|9691.4|9681.4|9685|9675|10
1637653660000|2021-11-23 07:47:40|9691.1|9681.1|9690.6|9680.6|9691.1|9681.1|9690.3|9680.3|5
1637653670000|2021-11-23 07:47:50|9691|9681|9691.8|9681.8|9691.8|9681.8|9690.9|9680.9|7
1637653680000|2021-11-23 07:48:00|9692|9682|9693|9683|9695.1|9685.1|9692|9682|6
1637653690000|2021-11-23 07:48:10|9692.8|9682.8|9692.5|9682.5|9693.5|9683.5|9692.1|9682.1|8
1637653710000|2021-11-23 07:48:30|9692.1|9682.1|9692.1|9682.1|9692.1|9682.1|9692.1|9682.1|1
1637653720000|2021-11-23 07:48:40|9691.9|9681.9|9689.4|9679.4|9691.9|9681.9|9689.4|9679.4|2
1637653730000|2021-11-23 07:48:50|9689.5|9679.5|9689.3|9679.3|9689.5|9679.5|9689.1|9679.1|3
1637653740000|2021-11-23 07:49:00|9689.8|9679.8|9690|9680|9690.4|9680.4|9689.8|9679.8|5
1637653750000|2021-11-23 07:49:10|9689.6|9679.6|9688.5|9678.5|9689.6|9679.6|9688|9678|7
1637653770000|2021-11-23 07:49:30|9688.8|9678.8|9686.4|9676.4|9688.8|9678.8|9686.4|9676.4|6
1637653780000|2021-11-23 07:49:40|9686.1|9676.1|9688|9678|9688|9678|9685.3|9675.3|6
1637653790000|2021-11-23 07:49:50|9688.1|9678.1|9687|9677|9688.5|9678.5|9686.8|9676.8|8
1637653800000|2021-11-23 07:50:00|9687.3|9677.3|9687.3|9677.3|9687.3|9677.3|9687.3|9677.3|1
1637653810000|2021-11-23 07:50:10|9686|9676|9682.3|9672.3|9686|9676|9682.3|9672.3|3
1637653820000|2021-11-23 07:50:20|9682.4|9672.4|9682.5|9672.5|9682.6|9672.6|9682.1|9672.1|6
1637653830000|2021-11-23 07:50:30|9682.1|9672.1|9682.3|9672.3|9682.3|9672.3|9681.5|9671.5|6
1637653840000|2021-11-23 07:50:40|9682|9672|9682.8|9672.8|9682.8|9672.8|9682|9672|5
1637653850000|2021-11-23 07:50:50|9682.4|9672.4|9682|9672|9682.4|9672.4|9682|9672|4
1637653860000|2021-11-23 07:51:00|9682.3|9672.3|9687.6|9677.6|9687.6|9677.6|9682|9672|9
1637653870000|2021-11-23 07:51:10|9688.1|9678.1|9688|9678|9688.1|9678.1|9688|9678|2
1637653880000|2021-11-23 07:51:20|9687.8|9677.8|9686.5|9676.5|9687.8|9677.8|9686.5|9676.5|4
1637653890000|2021-11-23 07:51:30|9685.4|9675.4|9685.5|9675.5|9685.5|9675.5|9685.4|9675.4|2
1637653900000|2021-11-23 07:51:40|9685.3|9675.3|9683.3|9673.3|9685.3|9675.3|9683.1|9673.1|5
1637653920000|2021-11-23 07:52:00|9683.5|9673.5|9687.5|9677.5|9687.5|9677.5|9683.5|9673.5|4
1637653930000|2021-11-23 07:52:10|9687.8|9677.8|9687.5|9677.5|9687.8|9677.8|9687.5|9677.5|2
1637653940000|2021-11-23 07:52:20|9687.3|9677.3|9686.8|9676.8|9687.3|9677.3|9686.8|9676.8|2
1637653950000|2021-11-23 07:52:30|9687.4|9677.4|9687.9|9677.9|9687.9|9677.9|9687.4|9677.4|4
1637653960000|2021-11-23 07:52:40|9687.6|9677.6|9687.9|9677.9|9687.9|9677.9|9687.6|9677.6|4
1637653970000|2021-11-23 07:52:50|9687.8|9677.8|9689.1|9679.1|9689.3|9679.3|9687.8|9677.8|4
1637653980000|2021-11-23 07:53:00|9689.4|9679.4|9689.4|9679.4|9689.6|9679.6|9689.1|9679.1|9
1637653990000|2021-11-23 07:53:10|9689.1|9679.1|9689.1|9679.1|9689.8|9679.8|9689.1|9679.1|7
1637654000000|2021-11-23 07:53:20|9689.3|9679.3|9689.1|9679.1|9689.3|9679.3|9689.1|9679.1|2
1637654010000|2021-11-23 07:53:30|9689.8|9679.8|9697|9687|9697.1|9687.1|9689.8|9679.8|14
1637654020000|2021-11-23 07:53:40|9696.8|9686.8|9695.1|9685.1|9697|9687|9695.1|9685.1|5
1637654030000|2021-11-23 07:53:50|9695.4|9685.4|9697.1|9687.1|9697.1|9687.1|9695.1|9685.1|6
1637654040000|2021-11-23 07:54:00|9698.1|9688.1|9698.6|9688.6|9698.6|9688.6|9698.1|9688.1|5
1637654050000|2021-11-23 07:54:10|9701.1|9691.1|9699.6|9689.6|9701.1|9691.1|9699.6|9689.6|7
1637654060000|2021-11-23 07:54:20|9699.9|9689.9|9700.4|9690.4|9700.5|9690.5|9699.9|9689.9|8
1637654070000|2021-11-23 07:54:30|9700.1|9690.1|9700.3|9690.3|9700.5|9690.5|9699.6|9689.6|8
1637654080000|2021-11-23 07:54:40|9700.5|9690.5|9701.5|9691.5|9701.5|9691.5|9700.3|9690.3|7
1637654090000|2021-11-23 07:54:50|9701.4|9691.4|9700.3|9690.3|9701.4|9691.4|9700.3|9690.3|8
1637654100000|2021-11-23 07:55:00|9703|9693|9707|9697|9707|9697|9703|9693|6
1637654110000|2021-11-23 07:55:10|9706.8|9696.8|9706|9696|9707|9697|9704.3|9694.3|12
1637654120000|2021-11-23 07:55:20|9705.8|9695.8|9706|9696|9706|9696|9705.5|9695.5|3
1637654130000|2021-11-23 07:55:30|9705.5|9695.5|9704.5|9694.5|9705.8|9695.8|9704.5|9694.5|8
1637654140000|2021-11-23 07:55:40|9704.3|9694.3|9704.3|9694.3|9704.3|9694.3|9703|9693|6
1637654150000|2021-11-23 07:55:50|9704.5|9694.5|9710.3|9700.3|9711.3|9701.3|9704.5|9694.5|12
1637654160000|2021-11-23 07:56:00|9710|9700|9711.3|9701.3|9712|9702|9710|9700|9
1637654170000|2021-11-23 07:56:10|9711.8|9701.8|9714|9704|9714|9704|9711.8|9701.8|8
1637654180000|2021-11-23 07:56:20|9714.3|9704.3|9715.6|9705.6|9715.6|9705.6|9713.8|9703.8|6
1637654190000|2021-11-23 07:56:30|9715.5|9705.5|9714.8|9704.8|9715.5|9705.5|9713.8|9703.8|10
1637654200000|2021-11-23 07:56:40|9714.5|9704.5|9711|9701|9714.5|9704.5|9710.5|9700.5|10
1637654210000|2021-11-23 07:56:50|9711.3|9701.3|9712|9702|9712|9702|9711|9701|11
1637654220000|2021-11-23 07:57:00|9712.3|9702.3|9712.3|9702.3|9712.5|9702.5|9712|9702|5
1637654230000|2021-11-23 07:57:10|9711.8|9701.8|9712.5|9702.5|9713|9703|9711.5|9701.5|11
1637654240000|2021-11-23 07:57:20|9711.8|9701.8|9712.3|9702.3|9712.8|9702.8|9711.5|9701.5|8
1637654250000|2021-11-23 07:57:30|9712.5|9702.5|9712.8|9702.8|9713.3|9703.3|9712.3|9702.3|9
1637654260000|2021-11-23 07:57:40|9712.5|9702.5|9712.8|9702.8|9712.8|9702.8|9712.5|9702.5|2
1637654270000|2021-11-23 07:57:50|9711|9701|9711.8|9701.8|9711.8|9701.8|9711|9701|3
1637654280000|2021-11-23 07:58:00|9711|9701|9711.3|9701.3|9712|9702|9711|9701|7
1637654290000|2021-11-23 07:58:10|9711.8|9701.8|9711.8|9701.8|9712.3|9702.3|9711.3|9701.3|6
1637654300000|2021-11-23 07:58:20|9711.5|9701.5|9712.3|9702.3|9712.3|9702.3|9711.3|9701.3|5
1637654310000|2021-11-23 07:58:30|9712|9702|9711.5|9701.5|9712|9702|9711.5|9701.5|2
1637654320000|2021-11-23 07:58:40|9711.3|9701.3|9708.8|9698.8|9711.5|9701.5|9708.8|9698.8|6
1637654330000|2021-11-23 07:58:50|9708.3|9698.3|9705.9|9695.9|9708.3|9698.3|9704.8|9694.8|13
1637654340000|2021-11-23 07:59:00|9704|9694|9705|9695|9706.3|9696.3|9703.8|9693.8|16
1637654350000|2021-11-23 07:59:10|9704.3|9694.3|9704|9694|9704.3|9694.3|9703|9693|6
1637654360000|2021-11-23 07:59:20|9705.3|9695.3|9695.3|9685.3|9706.8|9696.8|9694.8|9684.8|17
1637654370000|2021-11-23 07:59:30|9697.1|9687.1|9702.3|9692.3|9703.3|9693.3|9696.3|9686.3|14
1637654380000|2021-11-23 07:59:40|9702|9692|9702.8|9692.8|9704|9694|9702|9692|19
1637654390000|2021-11-23 07:59:50|9703|9693|9697.9|9687.9|9703.3|9693.3|9697.3|9687.3|11
1637654400000|2021-11-23 08:00:00|9697.1|9687.1|9695.6|9685.6|9703.3|9693.3|9694.5|9684.5|19
1637654410000|2021-11-23 08:00:10|9695.4|9685.4|9698.1|9688.1|9699.9|9689.9|9695.4|9685.4|22
1637654420000|2021-11-23 08:00:20|9698.6|9688.6|9697.6|9687.6|9699.9|9689.9|9697.6|9687.6|18
1637654430000|2021-11-23 08:00:30|9697.9|9687.9|9697.4|9687.4|9698.6|9688.6|9697.4|9687.4|13
1637654440000|2021-11-23 08:00:40|9696.9|9686.9|9696.3|9686.3|9697.1|9687.1|9695.3|9685.3|8
1637654450000|2021-11-23 08:00:50|9696.5|9686.5|9696.8|9686.8|9696.8|9686.8|9696|9686|7
1637654460000|2021-11-23 08:01:00|9697|9687|9700.3|9690.3|9700.3|9690.3|9697|9687|5
1637654470000|2021-11-23 08:01:10|9701|9691|9701.8|9691.8|9701.8|9691.8|9700|9690|6
1637654480000|2021-11-23 08:01:20|9702.3|9692.3|9702.5|9692.5|9703|9693|9702.3|9692.3|12
1637654490000|2021-11-23 08:01:30|9702.8|9692.8|9700|9690|9702.8|9692.8|9700|9690|4
1637654500000|2021-11-23 08:01:40|9699.8|9689.8|9702.8|9692.8|9702.8|9692.8|9699.8|9689.8|4
1637654510000|2021-11-23 08:01:50|9703.3|9693.3|9703.8|9693.8|9703.8|9693.8|9703.3|9693.3|5
1637654520000|2021-11-23 08:02:00|9703.5|9693.5|9703.8|9693.8|9704|9694|9703.5|9693.5|4
1637654530000|2021-11-23 08:02:10|9703.5|9693.5|9702.5|9692.5|9703.5|9693.5|9701|9691|8
1637654540000|2021-11-23 08:02:20|9702.3|9692.3|9700|9690|9702.3|9692.3|9700|9690|8
1637654550000|2021-11-23 08:02:30|9699.8|9689.8|9702.5|9692.5|9702.5|9692.5|9699.8|9689.8|5
1637654560000|2021-11-23 08:02:40|9702.8|9692.8|9703.5|9693.5|9703.5|9693.5|9702.8|9692.8|5
1637654570000|2021-11-23 08:02:50|9703.3|9693.3|9703|9693|9703.5|9693.5|9703|9693|6
1637654580000|2021-11-23 08:03:00|9702.8|9692.8|9700.8|9690.8|9703|9693|9700|9690|8
1637654590000|2021-11-23 08:03:10|9701.3|9691.3|9701.3|9691.3|9701.8|9691.8|9701.3|9691.3|3
1637654600000|2021-11-23 08:03:20|9701.5|9691.5|9701|9691|9701.8|9691.8|9701|9691|8
1637654610000|2021-11-23 08:03:30|9700.8|9690.8|9700.8|9690.8|9700.8|9690.8|9700.8|9690.8|1
1637654620000|2021-11-23 08:03:40|9700.5|9690.5|9700.8|9690.8|9700.8|9690.8|9700.5|9690.5|2
1637654630000|2021-11-23 08:03:50|9701.8|9691.8|9705.8|9695.8|9707|9697|9701.8|9691.8|12
1637654640000|2021-11-23 08:04:00|9700.8|9690.8|9696|9686|9702|9692|9695.5|9685.5|13
1637654650000|2021-11-23 08:04:10|9696.5|9686.5|9699.8|9689.8|9701.3|9691.3|9696.5|9686.5|8
1637654660000|2021-11-23 08:04:20|9700.3|9690.3|9700.8|9690.8|9700.8|9690.8|9700|9690|5
1637654670000|2021-11-23 08:04:30|9700.5|9690.5|9701|9691|9701|9691|9700|9690|7
1637654680000|2021-11-23 08:04:40|9700.8|9690.8|9700.8|9690.8|9700.8|9690.8|9700.8|9690.8|1
1637654690000|2021-11-23 08:04:50|9700.3|9690.3|9699|9689|9700.3|9690.3|9698|9688|4
1637654700000|2021-11-23 08:05:00|9699.3|9689.3|9703.3|9693.3|9703.8|9693.8|9699.3|9689.3|10
1637654710000|2021-11-23 08:05:10|9703|9693|9698|9688|9703|9693|9698|9688|10
1637654720000|2021-11-23 08:05:20|9697.8|9687.8|9697.5|9687.5|9697.8|9687.8|9697.5|9687.5|2
1637654730000|2021-11-23 08:05:30|9697.3|9687.3|9694.3|9684.3|9697.3|9687.3|9693.5|9683.5|12
1637654740000|2021-11-23 08:05:40|9694|9684|9691.8|9681.8|9694|9684|9691.3|9681.3|11
1637654760000|2021-11-23 08:06:00|9693.5|9683.5|9692.5|9682.5|9694|9684|9691.5|9681.5|15
1637654770000|2021-11-23 08:06:10|9692.8|9682.8|9692.8|9682.8|9693.5|9683.5|9692.3|9682.3|8
1637654790000|2021-11-23 08:06:30|9692.3|9682.3|9693|9683|9694|9684|9692.3|9682.3|10
1637654800000|2021-11-23 08:06:40|9693.3|9683.3|9695.3|9685.3|9695.8|9685.8|9693.3|9683.3|11
1637654810000|2021-11-23 08:06:50|9695.8|9685.8|9697.3|9687.3|9698.5|9688.5|9695.8|9685.8|8
1637654820000|2021-11-23 08:07:00|9694.3|9684.3|9692.5|9682.5|9694.3|9684.3|9692|9682|13
1637654830000|2021-11-23 08:07:10|9693.3|9683.3|9693.5|9683.5|9693.5|9683.5|9692.5|9682.5|4
1637654840000|2021-11-23 08:07:20|9693.8|9683.8|9694|9684|9694.3|9684.3|9693|9683|10
1637654850000|2021-11-23 08:07:30|9693.8|9683.8|9695.5|9685.5|9695.5|9685.5|9693.3|9683.3|8
1637654860000|2021-11-23 08:07:40|9695.3|9685.3|9697.3|9687.3|9697.3|9687.3|9694.8|9684.8|11
1637654870000|2021-11-23 08:07:50|9697.5|9687.5|9698|9688|9698.8|9688.8|9697.5|9687.5|9
1637654890000|2021-11-23 08:08:10|9697.8|9687.8|9693|9683|9697.8|9687.8|9693|9683|6
1637654900000|2021-11-23 08:08:20|9693.8|9683.8|9694|9684|9694|9684|9692.3|9682.3|10
1637654910000|2021-11-23 08:08:30|9694.3|9684.3|9695|9685|9695|9685|9694|9684|6
1637654920000|2021-11-23 08:08:40|9694.5|9684.5|9693.8|9683.8|9694.5|9684.5|9693.8|9683.8|6
1637654930000|2021-11-23 08:08:50|9694|9684|9692.8|9682.8|9694|9684|9692.8|9682.8|7
1637654940000|2021-11-23 08:09:00|9693.3|9683.3|9693|9683|9693.8|9683.8|9693|9683|12
1637654950000|2021-11-23 08:09:10|9693.3|9683.3|9694.3|9684.3|9694.3|9684.3|9693.3|9683.3|8
1637654960000|2021-11-23 08:09:20|9694|9684|9692.5|9682.5|9694|9684|9692.3|9682.3|8
1637654970000|2021-11-23 08:09:30|9692.8|9682.8|9694|9684|9695|9685|9692.8|9682.8|12
1637654980000|2021-11-23 08:09:40|9694.3|9684.3|9695.3|9685.3|9695.5|9685.5|9694.3|9684.3|5
1637654990000|2021-11-23 08:09:50|9695|9685|9696.8|9686.8|9696.8|9686.8|9695|9685|7
1637655000000|2021-11-23 08:10:00|9696.5|9686.5|9711.6|9701.6|9711.6|9701.6|9696|9686|15
1637655010000|2021-11-23 08:10:10|9712|9702|9706.8|9696.8|9712|9702|9705.5|9695.5|16
1637655020000|2021-11-23 08:10:20|9707|9697|9704.5|9694.5|9707|9697|9704.3|9694.3|18
1637655030000|2021-11-23 08:10:30|9704.3|9694.3|9701.5|9691.5|9704.8|9694.8|9701.5|9691.5|11
1637655040000|2021-11-23 08:10:40|9701.8|9691.8|9703.5|9693.5|9704.3|9694.3|9700.8|9690.8|13
1637655050000|2021-11-23 08:10:50|9703.8|9693.8|9702.3|9692.3|9704|9694|9702.3|9692.3|8
1637655060000|2021-11-23 08:11:00|9701.5|9691.5|9701.3|9691.3|9701.8|9691.8|9701.3|9691.3|6
1637655070000|2021-11-23 08:11:10|9701.8|9691.8|9715.3|9705.3|9716.3|9706.3|9701.3|9691.3|15
1637655080000|2021-11-23 08:11:20|9715.8|9705.8|9712.3|9702.3|9715.8|9705.8|9709.8|9699.8|8
1637655090000|2021-11-23 08:11:30|9710.8|9700.8|9709.8|9699.8|9710.8|9700.8|9709.5|9699.5|5
1637655100000|2021-11-23 08:11:40|9710.6|9700.6|9711.5|9701.5|9712.9|9702.9|9710.6|9700.6|5
1637655110000|2021-11-23 08:11:50|9712.3|9702.3|9713.3|9703.3|9713.3|9703.3|9712.3|9702.3|5
1637655120000|2021-11-23 08:12:00|9713|9703|9713.8|9703.8|9713.8|9703.8|9713|9703|4
1637655130000|2021-11-23 08:12:10|9714.3|9704.3|9714.3|9704.3|9714.3|9704.3|9714.3|9704.3|1
1637655140000|2021-11-23 08:12:20|9716.3|9706.3|9716|9706|9717|9707|9716|9706|5
1637655150000|2021-11-23 08:12:30|9716.5|9706.5|9715|9705|9716.8|9706.8|9714.5|9704.5|5
1637655160000|2021-11-23 08:12:40|9715.3|9705.3|9715.4|9705.4|9715.5|9705.5|9715.1|9705.1|6
1637655170000|2021-11-23 08:12:50|9715.3|9705.3|9715.3|9705.3|9715.8|9705.8|9715.3|9705.3|4
1637655180000|2021-11-23 08:13:00|9713.8|9703.8|9715.6|9705.6|9715.6|9705.6|9713.8|9703.8|4
1637655190000|2021-11-23 08:13:10|9715.5|9705.5|9716.3|9706.3|9716.3|9706.3|9715.5|9705.5|10
1637655200000|2021-11-23 08:13:20|9716.1|9706.1|9717|9707|9717.5|9707.5|9716.1|9706.1|9
1637655210000|2021-11-23 08:13:30|9717.3|9707.3|9717.5|9707.5|9717.8|9707.8|9716.8|9706.8|10
1637655220000|2021-11-23 08:13:40|9717.8|9707.8|9716.8|9706.8|9717.8|9707.8|9716.8|9706.8|3
1637655230000|2021-11-23 08:13:50|9716.5|9706.5|9716.5|9706.5|9716.5|9706.5|9716.5|9706.5|1
1637655240000|2021-11-23 08:14:00|9716.3|9706.3|9716.5|9706.5|9716.5|9706.5|9716.3|9706.3|2
1637655250000|2021-11-23 08:14:10|9716.3|9706.3|9716.5|9706.5|9716.5|9706.5|9716.3|9706.3|4
1637655260000|2021-11-23 08:14:20|9716.3|9706.3|9714.6|9704.6|9716.3|9706.3|9714.6|9704.6|5
1637655270000|2021-11-23 08:14:30|9714.1|9704.1|9716.8|9706.8|9716.8|9706.8|9714.1|9704.1|3
1637655280000|2021-11-23 08:14:40|9717|9707|9716.5|9706.5|9717.3|9707.3|9716.5|9706.5|10
1637655290000|2021-11-23 08:14:50|9716.8|9706.8|9720|9710|9720.3|9710.3|9716.5|9706.5|8
1637655300000|2021-11-23 08:15:00|9720.5|9710.5|9726.3|9716.3|9728.8|9718.8|9720.5|9710.5|20
1637655310000|2021-11-23 08:15:10|9726|9716|9733.3|9723.3|9733.8|9723.8|9725.5|9715.5|19
1637655320000|2021-11-23 08:15:20|9733|9723|9733.8|9723.8|9733.8|9723.8|9730.8|9720.8|12
1637655330000|2021-11-23 08:15:30|9732.8|9722.8|9736.8|9726.8|9738.8|9728.8|9732.8|9722.8|14
1637655340000|2021-11-23 08:15:40|9737|9727|9734.5|9724.5|9737.9|9727.9|9734.5|9724.5|16
1637655350000|2021-11-23 08:15:50|9734.8|9724.8|9738.3|9728.3|9738.5|9728.5|9734.8|9724.8|10
1637655360000|2021-11-23 08:16:00|9736.3|9726.3|9733.3|9723.3|9736.5|9726.5|9733.3|9723.3|18
1637655370000|2021-11-23 08:16:10|9732.5|9722.5|9724.5|9714.5|9732.8|9722.8|9724.5|9714.5|17
1637655380000|2021-11-23 08:16:20|9724.4|9714.4|9726.8|9716.8|9726.8|9716.8|9723.8|9713.8|8
1637655390000|2021-11-23 08:16:30|9727.8|9717.8|9728|9718|9728.8|9718.8|9726.8|9716.8|8
1637655400000|2021-11-23 08:16:40|9730.3|9720.3|9732.3|9722.3|9732.8|9722.8|9730.3|9720.3|10
1637655410000|2021-11-23 08:16:50|9732.5|9722.5|9735.3|9725.3|9737.5|9727.5|9732.5|9722.5|10
1637655420000|2021-11-23 08:17:00|9736.3|9726.3|9730|9720|9736.3|9726.3|9730|9720|13
1637655430000|2021-11-23 08:17:10|9730.5|9720.5|9731.5|9721.5|9731.5|9721.5|9729.5|9719.5|7
1637655440000|2021-11-23 08:17:20|9731.3|9721.3|9731.8|9721.8|9731.8|9721.8|9731.3|9721.3|9
1637655450000|2021-11-23 08:17:30|9731.5|9721.5|9729.8|9719.8|9731.5|9721.5|9729.8|9719.8|15
1637655460000|2021-11-23 08:17:40|9730|9720|9729.8|9719.8|9730|9720|9729.8|9719.8|8
1637655470000|2021-11-23 08:17:50|9730|9720|9729.8|9719.8|9730|9720|9729.8|9719.8|8
1637655480000|2021-11-23 08:18:00|9730|9720|9730|9720|9730.3|9720.3|9728.8|9718.8|6
1637655490000|2021-11-23 08:18:10|9731|9721|9732.8|9722.8|9733|9723|9730.8|9720.8|9
1637655500000|2021-11-23 08:18:20|9732.5|9722.5|9732.8|9722.8|9733|9723|9732.3|9722.3|6
1637655510000|2021-11-23 08:18:30|9733|9723|9739|9729|9739|9729|9733|9723|10
1637655520000|2021-11-23 08:18:40|9739.5|9729.5|9740.8|9730.8|9740.8|9730.8|9739|9729|11
1637655530000|2021-11-23 08:18:50|9741|9731|9736.3|9726.3|9742|9732|9736.3|9726.3|8
1637655540000|2021-11-23 08:19:00|9736|9726|9736.8|9726.8|9737.3|9727.3|9736|9726|11
1637655550000|2021-11-23 08:19:10|9736.5|9726.5|9739.5|9729.5|9739.5|9729.5|9736|9726|10
1637655560000|2021-11-23 08:19:20|9739.3|9729.3|9741.3|9731.3|9741.3|9731.3|9737.5|9727.5|12
1637655570000|2021-11-23 08:19:30|9741|9731|9741.8|9731.8|9742.8|9732.8|9741|9731|12
1637655580000|2021-11-23 08:19:40|9742.3|9732.3|9741.8|9731.8|9742.5|9732.5|9741|9731|12
1637655590000|2021-11-23 08:19:50|9742|9732|9741|9731|9742|9732|9740.8|9730.8|7
1637655600000|2021-11-23 08:20:00|9741.3|9731.3|9741.3|9731.3|9741.8|9731.8|9740.5|9730.5|8
1637655610000|2021-11-23 08:20:10|9742.3|9732.3|9742.3|9732.3|9742.5|9732.5|9742|9732|8
1637655620000|2021-11-23 08:20:20|9741.8|9731.8|9741.3|9731.3|9742.3|9732.3|9741|9731|7
1637655630000|2021-11-23 08:20:30|9741.8|9731.8|9743.8|9733.8|9743.8|9733.8|9741.8|9731.8|10
1637655640000|2021-11-23 08:20:40|9744|9734|9745.8|9735.8|9745.8|9735.8|9743.8|9733.8|7
1637655650000|2021-11-23 08:20:50|9745.3|9735.3|9745.8|9735.8|9745.8|9735.8|9745.3|9735.3|2
1637655670000|2021-11-23 08:21:10|9746|9736|9745.8|9735.8|9746|9736|9745.3|9735.3|4
1637655680000|2021-11-23 08:21:20|9746|9736|9761.8|9751.8|9763.3|9753.3|9746|9736|24
1637655690000|2021-11-23 08:21:30|9761.5|9751.5|9758|9748|9761.5|9751.5|9757.5|9747.5|15
1637655700000|2021-11-23 08:21:40|9757.5|9747.5|9754|9744|9758|9748|9753.8|9743.8|19
1637655710000|2021-11-23 08:21:50|9754.5|9744.5|9756.5|9746.5|9760.5|9750.5|9754.5|9744.5|16
1637655720000|2021-11-23 08:22:00|9756.3|9746.3|9757.5|9747.5|9757.8|9747.8|9754.8|9744.8|12
1637655730000|2021-11-23 08:22:10|9757.8|9747.8|9756.8|9746.8|9757.8|9747.8|9756.5|9746.5|12
1637655740000|2021-11-23 08:22:20|9757|9747|9757.3|9747.3|9757.3|9747.3|9756.8|9746.8|6
1637655750000|2021-11-23 08:22:30|9757.8|9747.8|9757.8|9747.8|9757.8|9747.8|9756.8|9746.8|7
1637655760000|2021-11-23 08:22:40|9757.3|9747.3|9758.3|9748.3|9758.8|9748.8|9756.3|9746.3|9
1637655770000|2021-11-23 08:22:50|9758.9|9748.9|9762.8|9752.8|9762.8|9752.8|9758.9|9748.9|10
1637655780000|2021-11-23 08:23:00|9762.5|9752.5|9762.3|9752.3|9762.5|9752.5|9760.5|9750.5|12
1637655790000|2021-11-23 08:23:10|9761.8|9751.8|9760.8|9750.8|9761.8|9751.8|9760.8|9750.8|5
1637655800000|2021-11-23 08:23:20|9760.5|9750.5|9761.5|9751.5|9761.5|9751.5|9760.3|9750.3|5
1637655810000|2021-11-23 08:23:30|9762.5|9752.5|9765.5|9755.5|9765.5|9755.5|9762|9752|11
1637655820000|2021-11-23 08:23:40|9765.8|9755.8|9765.3|9755.3|9766|9756|9765|9755|10
1637655830000|2021-11-23 08:23:50|9765|9755|9764.5|9754.5|9765.3|9755.3|9764.3|9754.3|10
1637655840000|2021-11-23 08:24:00|9764.3|9754.3|9763.8|9753.8|9764.5|9754.5|9762.8|9752.8|18
1637655850000|2021-11-23 08:24:10|9764.3|9754.3|9764|9754|9764.5|9754.5|9762.8|9752.8|14
1637655860000|2021-11-23 08:24:20|9763.8|9753.8|9763.5|9753.5|9764.3|9754.3|9763.5|9753.5|10
1637655870000|2021-11-23 08:24:30|9763|9753|9762|9752|9763|9753|9761.8|9751.8|5
1637655880000|2021-11-23 08:24:40|9761.8|9751.8|9762.8|9752.8|9763.3|9753.3|9761.5|9751.5|15
1637655890000|2021-11-23 08:24:50|9762|9752|9761.8|9751.8|9763|9753|9761.8|9751.8|14
1637655900000|2021-11-23 08:25:00|9762|9752|9761.8|9751.8|9762.3|9752.3|9761.8|9751.8|8
1637655910000|2021-11-23 08:25:10|9762|9752|9761.3|9751.3|9762|9752|9760.8|9750.8|9
1637655920000|2021-11-23 08:25:20|9761.5|9751.5|9759|9749|9761.8|9751.8|9759|9749|12
1637655930000|2021-11-23 08:25:30|9758.8|9748.8|9753|9743|9758.8|9748.8|9752.8|9742.8|12
1637655940000|2021-11-23 08:25:40|9752|9742|9751.5|9741.5|9752.3|9742.3|9751|9741|11
1637655950000|2021-11-23 08:25:50|9751.3|9741.3|9752|9742|9752.8|9742.8|9751.3|9741.3|10
1637655960000|2021-11-23 08:26:00|9752.5|9742.5|9751.5|9741.5|9752.5|9742.5|9751.3|9741.3|10
1637655970000|2021-11-23 08:26:10|9750.6|9740.6|9748|9738|9750.6|9740.6|9748|9738|13
1637655980000|2021-11-23 08:26:20|9747.8|9737.8|9749.5|9739.5|9751.3|9741.3|9747.5|9737.5|11
1637655990000|2021-11-23 08:26:30|9750|9740|9748.3|9738.3|9750.3|9740.3|9748.3|9738.3|12
1637656000000|2021-11-23 08:26:40|9747.8|9737.8|9748|9738|9749|9739|9747.5|9737.5|9
1637656010000|2021-11-23 08:26:50|9748.3|9738.3|9748.3|9738.3|9748.5|9738.5|9747.8|9737.8|10
1637656020000|2021-11-23 08:27:00|9748.5|9738.5|9747.5|9737.5|9748.5|9738.5|9747.3|9737.3|7
1637656030000|2021-11-23 08:27:10|9747.3|9737.3|9746|9736|9747.5|9737.5|9745|9735|14
1637656040000|2021-11-23 08:27:20|9746.3|9736.3|9749|9739|9751.5|9741.5|9746.3|9736.3|8
1637656050000|2021-11-23 08:27:30|9749.3|9739.3|9752.3|9742.3|9752.3|9742.3|9749.3|9739.3|8
1637656060000|2021-11-23 08:27:40|9752.8|9742.8|9747.5|9737.5|9752.8|9742.8|9747.5|9737.5|10
1637656070000|2021-11-23 08:27:50|9748.3|9738.3|9747.8|9737.8|9748.3|9738.3|9747.8|9737.8|2
1637656080000|2021-11-23 08:28:00|9747.3|9737.3|9750|9740|9750|9740|9745.5|9735.5|15
1637656090000|2021-11-23 08:28:10|9749.8|9739.8|9749.3|9739.3|9750|9740|9749.3|9739.3|7
1637656100000|2021-11-23 08:28:20|9749|9739|9748.5|9738.5|9749|9739|9748.3|9738.3|5
1637656110000|2021-11-23 08:28:30|9748.8|9738.8|9750|9740|9750|9740|9748.3|9738.3|8
1637656120000|2021-11-23 08:28:40|9750.3|9740.3|9754.5|9744.5|9755|9745|9750|9740|15
1637656130000|2021-11-23 08:28:50|9753|9743|9753.3|9743.3|9754|9744|9752.5|9742.5|14
1637656140000|2021-11-23 08:29:00|9753|9743|9753.8|9743.8|9755|9745|9752.8|9742.8|7
1637656150000|2021-11-23 08:29:10|9753|9743|9752.5|9742.5|9753.3|9743.3|9750.5|9740.5|13
1637656160000|2021-11-23 08:29:20|9752.8|9742.8|9755|9745|9755|9745|9752.3|9742.3|8
1637656170000|2021-11-23 08:29:30|9754.5|9744.5|9754|9744|9754.5|9744.5|9754|9744|3
1637656180000|2021-11-23 08:29:40|9753.8|9743.8|9754|9744|9754|9744|9753.8|9743.8|8
1637656190000|2021-11-23 08:29:50|9753.5|9743.5|9748.3|9738.3|9753.5|9743.5|9747.8|9737.8|4
1637656200000|2021-11-23 08:30:00|9751|9741|9749.8|9739.8|9752.8|9742.8|9748.5|9738.5|18
1637656210000|2021-11-23 08:30:10|9750|9740|9751.8|9741.8|9751.8|9741.8|9750|9740|9
1637656220000|2021-11-23 08:30:20|9752.3|9742.3|9757.5|9747.5|9758.3|9748.3|9752.3|9742.3|13
1637656230000|2021-11-23 08:30:30|9757|9747|9757.4|9747.4|9757.6|9747.6|9756.3|9746.3|14
1637656240000|2021-11-23 08:30:40|9757.5|9747.5|9757.5|9747.5|9758.3|9748.3|9757.5|9747.5|5
1637656250000|2021-11-23 08:30:50|9757.3|9747.3|9755|9745|9757.3|9747.3|9755|9745|8
1637656260000|2021-11-23 08:31:00|9755.5|9745.5|9755|9745|9755.8|9745.8|9755|9745|12
1637656270000|2021-11-23 08:31:10|9754.8|9744.8|9754|9744|9755.5|9745.5|9754|9744|11
1637656280000|2021-11-23 08:31:20|9754.3|9744.3|9757.3|9747.3|9757.3|9747.3|9754.3|9744.3|8
1637656290000|2021-11-23 08:31:30|9757.5|9747.5|9757.3|9747.3|9757.8|9747.8|9755.8|9745.8|17
1637656300000|2021-11-23 08:31:40|9756.5|9746.5|9758|9748|9758|9748|9756.3|9746.3|8
1637656310000|2021-11-23 08:31:50|9757.3|9747.3|9757.8|9747.8|9758.5|9748.5|9757.3|9747.3|12
1637656320000|2021-11-23 08:32:00|9758.3|9748.3|9760.5|9750.5|9761.3|9751.3|9758|9748|16
1637656330000|2021-11-23 08:32:10|9761|9751|9759|9749|9761|9751|9758.5|9748.5|15
1637656340000|2021-11-23 08:32:20|9758|9748|9756.8|9746.8|9758|9748|9756.8|9746.8|10
1637656350000|2021-11-23 08:32:30|9756.5|9746.5|9756.3|9746.3|9756.5|9746.5|9756.3|9746.3|2
1637656360000|2021-11-23 08:32:40|9756|9746|9756|9746|9756|9746|9756|9746|1
1637656370000|2021-11-23 08:32:50|9755.8|9745.8|9751|9741|9755.8|9745.8|9751|9741|8
1637656380000|2021-11-23 08:33:00|9750.8|9740.8|9747|9737|9751|9741|9745.8|9735.8|12
1637656390000|2021-11-23 08:33:10|9746.8|9736.8|9748.8|9738.8|9749.5|9739.5|9746.5|9736.5|7
1637656400000|2021-11-23 08:33:20|9749|9739|9748.8|9738.8|9749|9739|9748.8|9738.8|2
1637656410000|2021-11-23 08:33:30|9749.3|9739.3|9748.8|9738.8|9749.5|9739.5|9748.8|9738.8|9
1637656420000|2021-11-23 08:33:40|9748.5|9738.5|9745.5|9735.5|9748.5|9738.5|9745.5|9735.5|14
1637656430000|2021-11-23 08:33:50|9745.3|9735.3|9745.5|9735.5|9746.8|9736.8|9745|9735|13
1637656440000|2021-11-23 08:34:00|9745.3|9735.3|9737.5|9727.5|9745.3|9735.3|9737.5|9727.5|16
1637656450000|2021-11-23 08:34:10|9737.3|9727.3|9738.3|9728.3|9738.8|9728.8|9736|9726|9
1637656460000|2021-11-23 08:34:20|9738|9728|9739.8|9729.8|9740.3|9730.3|9737.8|9727.8|14
1637656470000|2021-11-23 08:34:30|9740.3|9730.3|9737|9727|9740.3|9730.3|9736.5|9726.5|16
1637656480000|2021-11-23 08:34:40|9737.3|9727.3|9750.5|9740.5|9750.5|9740.5|9737.3|9727.3|12
1637656490000|2021-11-23 08:34:50|9750.3|9740.3|9742.8|9732.8|9750.3|9740.3|9742.8|9732.8|14
1637656500000|2021-11-23 08:35:00|9743|9733|9749.8|9739.8|9750|9740|9743|9733|15
1637656510000|2021-11-23 08:35:10|9749.5|9739.5|9748.8|9738.8|9750.5|9740.5|9748.8|9738.8|10
1637656520000|2021-11-23 08:35:20|9748.5|9738.5|9743.8|9733.8|9748.5|9738.5|9743|9733|9
1637656530000|2021-11-23 08:35:30|9743.3|9733.3|9741.8|9731.8|9743.3|9733.3|9741.8|9731.8|4
1637656540000|2021-11-23 08:35:40|9742|9732|9745|9735|9746.3|9736.3|9741.8|9731.8|8
1637656550000|2021-11-23 08:35:50|9746|9736|9748|9738|9748|9738|9746|9736|3
1637656560000|2021-11-23 08:36:00|9747.5|9737.5|9745.5|9735.5|9747.5|9737.5|9743.8|9733.8|8
1637656570000|2021-11-23 08:36:10|9745.8|9735.8|9748.3|9738.3|9748.8|9738.8|9745.8|9735.8|4
1637656580000|2021-11-23 08:36:20|9747.5|9737.5|9746.3|9736.3|9747.5|9737.5|9746|9736|6
1637656590000|2021-11-23 08:36:30|9746.5|9736.5|9745.3|9735.3|9747|9737|9744|9734|9
1637656600000|2021-11-23 08:36:40|9744.5|9734.5|9744.8|9734.8|9745.3|9735.3|9743.5|9733.5|10
1637656610000|2021-11-23 08:36:50|9743.5|9733.5|9747.5|9737.5|9747.8|9737.8|9743.5|9733.5|5
1637656620000|2021-11-23 08:37:00|9746.8|9736.8|9746.3|9736.3|9746.8|9736.8|9745.3|9735.3|12
1637656630000|2021-11-23 08:37:10|9746.8|9736.8|9747|9737|9747.3|9737.3|9746.5|9736.5|5
1637656640000|2021-11-23 08:37:20|9746.8|9736.8|9746.3|9736.3|9746.8|9736.8|9746.3|9736.3|3
1637656650000|2021-11-23 08:37:30|9746.5|9736.5|9746.3|9736.3|9746.5|9736.5|9746.3|9736.3|4
1637656660000|2021-11-23 08:37:40|9746.5|9736.5|9746.5|9736.5|9746.8|9736.8|9746.3|9736.3|5
1637656670000|2021-11-23 08:37:50|9746.8|9736.8|9747|9737|9747|9737|9746.3|9736.3|7
1637656680000|2021-11-23 08:38:00|9746.8|9736.8|9745.5|9735.5|9747|9737|9745.5|9735.5|7
1637656690000|2021-11-23 08:38:10|9745.3|9735.3|9745|9735|9745.5|9735.5|9745|9735|4
1637656700000|2021-11-23 08:38:20|9744.8|9734.8|9743|9733|9744.8|9734.8|9742|9732|7
1637656710000|2021-11-23 08:38:30|9742.8|9732.8|9741.8|9731.8|9742.8|9732.8|9741.5|9731.5|5
1637656720000|2021-11-23 08:38:40|9742.8|9732.8|9743.3|9733.3|9743.3|9733.3|9741.8|9731.8|6
1637656730000|2021-11-23 08:38:50|9743.5|9733.5|9744.5|9734.5|9745.5|9735.5|9743.5|9733.5|8
1637656740000|2021-11-23 08:39:00|9743.5|9733.5|9743.5|9733.5|9743.5|9733.5|9743.3|9733.3|7
1637656750000|2021-11-23 08:39:10|9744.8|9734.8|9744.3|9734.3|9745.5|9735.5|9744|9734|12
1637656760000|2021-11-23 08:39:20|9744.5|9734.5|9744.5|9734.5|9744.8|9734.8|9744.5|9734.5|3
1637656770000|2021-11-23 08:39:30|9744.3|9734.3|9745|9735|9745|9735|9744|9734|6
1637656780000|2021-11-23 08:39:40|9745.3|9735.3|9747.8|9737.8|9747.8|9737.8|9745.3|9735.3|4
1637656790000|2021-11-23 08:39:50|9748|9738|9751.5|9741.5|9752|9742|9747.5|9737.5|10
1637656800000|2021-11-23 08:40:00|9751.3|9741.3|9746.3|9736.3|9751.3|9741.3|9745.8|9735.8|13
1637656810000|2021-11-23 08:40:10|9746|9736|9743|9733|9746.3|9736.3|9743|9733|7
1637656820000|2021-11-23 08:40:20|9742.5|9732.5|9746.5|9736.5|9746.5|9736.5|9741|9731|12
1637656830000|2021-11-23 08:40:30|9746.3|9736.3|9746.5|9736.5|9746.5|9736.5|9746|9736|5
1637656840000|2021-11-23 08:40:40|9746.3|9736.3|9745.3|9735.3|9746.3|9736.3|9743.8|9733.8|11
1637656850000|2021-11-23 08:40:50|9745.5|9735.5|9745.3|9735.3|9745.5|9735.5|9745.3|9735.3|2
1637656860000|2021-11-23 08:41:00|9745|9735|9745|9735|9745|9735|9744|9734|3
1637656870000|2021-11-23 08:41:10|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|1
1637656880000|2021-11-23 08:41:20|9744|9734|9745.3|9735.3|9745.3|9735.3|9744|9734|4
1637656890000|2021-11-23 08:41:30|9745|9735|9745|9735|9745|9735|9745|9735|1
1637656900000|2021-11-23 08:41:40|9744.8|9734.8|9745|9735|9745|9735|9744.8|9734.8|2
1637656910000|2021-11-23 08:41:50|9744.5|9734.5|9742.8|9732.8|9744.5|9734.5|9742.5|9732.5|7
1637656920000|2021-11-23 08:42:00|9742.5|9732.5|9742.3|9732.3|9743.8|9733.8|9742.3|9732.3|8
1637656930000|2021-11-23 08:42:10|9742|9732|9741.8|9731.8|9742.3|9732.3|9740.5|9730.5|8
1637656940000|2021-11-23 08:42:20|9742|9732|9742.5|9732.5|9742.8|9732.8|9742|9732|5
1637656950000|2021-11-23 08:42:30|9743|9733|9747.3|9737.3|9748|9738|9743|9733|6
1637656960000|2021-11-23 08:42:40|9747|9737|9743.5|9733.5|9747|9737|9743.5|9733.5|6
1637656970000|2021-11-23 08:42:50|9743.6|9733.6|9743|9733|9743.6|9733.6|9743|9733|7
1637656980000|2021-11-23 08:43:00|9742.3|9732.3|9737.8|9727.8|9742.5|9732.5|9737.5|9727.5|15
1637657000000|2021-11-23 08:43:20|9737.5|9727.5|9736.8|9726.8|9737.5|9727.5|9736.8|9726.8|5
1637657010000|2021-11-23 08:43:30|9737|9727|9737.5|9727.5|9737.5|9727.5|9737|9727|3
1637657020000|2021-11-23 08:43:40|9737.8|9727.8|9738.5|9728.5|9738.8|9728.8|9737.8|9727.8|3
1637657030000|2021-11-23 08:43:50|9738.3|9728.3|9737.3|9727.3|9738.3|9728.3|9736.5|9726.5|6
1637657040000|2021-11-23 08:44:00|9737.5|9727.5|9738|9728|9738|9728|9737.3|9727.3|6
1637657050000|2021-11-23 08:44:10|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|1
1637657060000|2021-11-23 08:44:20|9737|9727|9737.8|9727.8|9737.8|9727.8|9737|9727|10
1637657070000|2021-11-23 08:44:30|9738|9728|9738.3|9728.3|9738.3|9728.3|9737.8|9727.8|6
1637657080000|2021-11-23 08:44:40|9738.5|9728.5|9736.9|9726.9|9738.5|9728.5|9736.9|9726.9|6
1637657090000|2021-11-23 08:44:50|9737.8|9727.8|9737.5|9727.5|9738.3|9728.3|9737.5|9727.5|4
1637657100000|2021-11-23 08:45:00|9737.3|9727.3|9736|9726|9737.3|9727.3|9736|9726|6
1637657110000|2021-11-23 08:45:10|9736.5|9726.5|9736.3|9726.3|9736.5|9726.5|9736.3|9726.3|2
1637657120000|2021-11-23 08:45:20|9735.8|9725.8|9735.8|9725.8|9736|9726|9735.8|9725.8|3
1637657130000|2021-11-23 08:45:30|9736|9726|9736.5|9726.5|9736.5|9726.5|9736|9726|2
1637657150000|2021-11-23 08:45:50|9736.3|9726.3|9732.5|9722.5|9736.3|9726.3|9731.9|9721.9|7
1637657160000|2021-11-23 08:46:00|9730.5|9720.5|9731|9721|9732.5|9722.5|9730.3|9720.3|14
1637657170000|2021-11-23 08:46:10|9732|9722|9731.5|9721.5|9733.5|9723.5|9731.5|9721.5|7
1637657190000|2021-11-23 08:46:30|9731.3|9721.3|9730.3|9720.3|9731.3|9721.3|9730.3|9720.3|3
1637657200000|2021-11-23 08:46:40|9729.3|9719.3|9730|9720|9730|9720|9729.3|9719.3|4
1637657210000|2021-11-23 08:46:50|9729.8|9719.8|9729.3|9719.3|9729.8|9719.8|9729|9719|5
1637657220000|2021-11-23 08:47:00|9729|9719|9730.3|9720.3|9730.8|9720.8|9728.5|9718.5|9
1637657230000|2021-11-23 08:47:10|9729.8|9719.8|9729.3|9719.3|9730|9720|9729.3|9719.3|6
1637657240000|2021-11-23 08:47:20|9728.5|9718.5|9730|9720|9730|9720|9728.5|9718.5|4
1637657250000|2021-11-23 08:47:30|9729.5|9719.5|9732.3|9722.3|9732.3|9722.3|9729.5|9719.5|9
1637657260000|2021-11-23 08:47:40|9732.5|9722.5|9732.8|9722.8|9732.8|9722.8|9732.5|9722.5|2
1637657270000|2021-11-23 08:47:50|9732.5|9722.5|9732.3|9722.3|9732.5|9722.5|9732.3|9722.3|2
1637657280000|2021-11-23 08:48:00|9732.8|9722.8|9732.8|9722.8|9732.8|9722.8|9732.8|9722.8|1
1637657290000|2021-11-23 08:48:10|9732|9722|9724.4|9714.4|9732|9722|9724.4|9714.4|14
1637657300000|2021-11-23 08:48:20|9723.3|9713.3|9722.8|9712.8|9723.8|9713.8|9722.8|9712.8|11
1637657310000|2021-11-23 08:48:30|9723.3|9713.3|9728|9718|9728.5|9718.5|9723.3|9713.3|11
1637657320000|2021-11-23 08:48:40|9728.3|9718.3|9729.5|9719.5|9729.8|9719.8|9728.3|9718.3|9
1637657330000|2021-11-23 08:48:50|9729.8|9719.8|9729.5|9719.5|9730|9720|9729|9719|9
1637657340000|2021-11-23 08:49:00|9729.8|9719.8|9731|9721|9731.5|9721.5|9729.8|9719.8|10
1637657350000|2021-11-23 08:49:10|9731.3|9721.3|9728.3|9718.3|9731.3|9721.3|9728.3|9718.3|6
1637657360000|2021-11-23 08:49:20|9728|9718|9727.5|9717.5|9728|9718|9727.5|9717.5|3
1637657370000|2021-11-23 08:49:30|9727.8|9717.8|9729.1|9719.1|9729.3|9719.3|9727.5|9717.5|8
1637657380000|2021-11-23 08:49:40|9729.3|9719.3|9729.3|9719.3|9729.3|9719.3|9729|9719|3
1637657390000|2021-11-23 08:49:50|9728.5|9718.5|9727.8|9717.8|9728.8|9718.8|9727.8|9717.8|9
1637657400000|2021-11-23 08:50:00|9728|9718|9728.8|9718.8|9728.8|9718.8|9728|9718|10
1637657410000|2021-11-23 08:50:10|9729|9719|9729.3|9719.3|9729.5|9719.5|9729|9719|6
1637657420000|2021-11-23 08:50:20|9729|9719|9729.3|9719.3|9730.5|9720.5|9729|9719|12
1637657430000|2021-11-23 08:50:30|9729|9719|9727.5|9717.5|9729.3|9719.3|9727.5|9717.5|9
1637657440000|2021-11-23 08:50:40|9727.3|9717.3|9728|9718|9728.3|9718.3|9727.3|9717.3|14
1637657450000|2021-11-23 08:50:50|9728.3|9718.3|9727.5|9717.5|9728.3|9718.3|9727|9717|14
1637657460000|2021-11-23 08:51:00|9728|9718|9727.3|9717.3|9728.3|9718.3|9727.3|9717.3|10
1637657470000|2021-11-23 08:51:10|9727.5|9717.5|9728.8|9718.8|9728.8|9718.8|9726.3|9716.3|12
1637657480000|2021-11-23 08:51:20|9728.3|9718.3|9728.5|9718.5|9728.8|9718.8|9728.3|9718.3|4
1637657490000|2021-11-23 08:51:30|9728.3|9718.3|9727.8|9717.8|9728.8|9718.8|9727.5|9717.5|7
1637657500000|2021-11-23 08:51:40|9728|9718|9729|9719|9729.3|9719.3|9728|9718|16
1637657510000|2021-11-23 08:51:50|9728.8|9718.8|9728.8|9718.8|9728.8|9718.8|9727.3|9717.3|9
1637657520000|2021-11-23 08:52:00|9727.3|9717.3|9728.8|9718.8|9728.8|9718.8|9727.3|9717.3|3
1637657530000|2021-11-23 08:52:10|9729.5|9719.5|9729|9719|9729.5|9719.5|9729|9719|2
1637657540000|2021-11-23 08:52:20|9728.5|9718.5|9727.8|9717.8|9728.5|9718.5|9727.8|9717.8|3
1637657550000|2021-11-23 08:52:30|9728|9718|9728.5|9718.5|9729|9719|9728|9718|5
1637657560000|2021-11-23 08:52:40|9728.8|9718.8|9728|9718|9729|9719|9728|9718|6
1637657570000|2021-11-23 08:52:50|9727.8|9717.8|9726.5|9716.5|9727.8|9717.8|9726.5|9716.5|3
1637657580000|2021-11-23 08:53:00|9726.8|9716.8|9727.8|9717.8|9727.8|9717.8|9726.3|9716.3|8
1637657590000|2021-11-23 08:53:10|9728|9718|9728.8|9718.8|9728.8|9718.8|9727.3|9717.3|11
1637657600000|2021-11-23 08:53:20|9729.3|9719.3|9728.3|9718.3|9729.3|9719.3|9727.8|9717.8|9
1637657610000|2021-11-23 08:53:30|9728.5|9718.5|9728.5|9718.5|9729|9719|9728.3|9718.3|10
1637657620000|2021-11-23 08:53:40|9729|9719|9726.3|9716.3|9729.5|9719.5|9726.3|9716.3|8
1637657630000|2021-11-23 08:53:50|9726|9716|9724.3|9714.3|9726|9716|9723.8|9713.8|10
1637657640000|2021-11-23 08:54:00|9723.8|9713.8|9724.3|9714.3|9724.3|9714.3|9723.8|9713.8|3
1637657650000|2021-11-23 08:54:10|9724.5|9714.5|9724.3|9714.3|9724.5|9714.5|9724.3|9714.3|4
1637657670000|2021-11-23 08:54:30|9724.5|9714.5|9724.5|9714.5|9724.5|9714.5|9724.5|9714.5|1
1637657690000|2021-11-23 08:54:50|9724.8|9714.8|9729|9719|9729|9719|9724.8|9714.8|10
1637657700000|2021-11-23 08:55:00|9728.8|9718.8|9728.3|9718.3|9728.8|9718.8|9728.3|9718.3|4
1637657710000|2021-11-23 08:55:10|9727.5|9717.5|9728|9718|9728.8|9718.8|9727.5|9717.5|12
1637657720000|2021-11-23 08:55:20|9728.3|9718.3|9730.3|9720.3|9731|9721|9727.3|9717.3|18
1637657730000|2021-11-23 08:55:30|9730.8|9720.8|9730|9720|9730.8|9720.8|9730|9720|20
1637657740000|2021-11-23 08:55:40|9730.3|9720.3|9731.5|9721.5|9731.5|9721.5|9730.3|9720.3|8
1637657750000|2021-11-23 08:55:50|9731.8|9721.8|9731.3|9721.3|9731.8|9721.8|9730.8|9720.8|4
1637657760000|2021-11-23 08:56:00|9730.8|9720.8|9729.8|9719.8|9731|9721|9729.8|9719.8|11
1637657770000|2021-11-23 08:56:10|9729.5|9719.5|9730|9720|9730.3|9720.3|9729|9719|9
1637657780000|2021-11-23 08:56:20|9729.8|9719.8|9729.3|9719.3|9730.5|9720.5|9729|9719|11
1637657790000|2021-11-23 08:56:30|9729.5|9719.5|9729.3|9719.3|9731|9721|9729.3|9719.3|7
1637657800000|2021-11-23 08:56:40|9729.5|9719.5|9727.5|9717.5|9729.8|9719.8|9726.8|9716.8|8
1637657810000|2021-11-23 08:56:50|9727.3|9717.3|9719.8|9709.8|9727.3|9717.3|9719.8|9709.8|8
1637657820000|2021-11-23 08:57:00|9720|9710|9720.8|9710.8|9721.3|9711.3|9720|9710|7
1637657830000|2021-11-23 08:57:10|9721.5|9711.5|9721.5|9711.5|9722.3|9712.3|9721|9711|12
1637657840000|2021-11-23 08:57:20|9721.3|9711.3|9720.3|9710.3|9721.3|9711.3|9720.3|9710.3|7
1637657850000|2021-11-23 08:57:30|9720.5|9710.5|9723.3|9713.3|9723.8|9713.8|9720.5|9710.5|15
1637657860000|2021-11-23 08:57:40|9723|9713|9719|9709|9723|9713|9719|9709|13
1637657870000|2021-11-23 08:57:50|9718.8|9708.8|9724.8|9714.8|9725|9715|9718.8|9708.8|8
1637657880000|2021-11-23 08:58:00|9725|9715|9727|9717|9727.3|9717.3|9725|9715|9
1637657890000|2021-11-23 08:58:10|9726.5|9716.5|9727|9717|9727.5|9717.5|9726.5|9716.5|7
1637657900000|2021-11-23 08:58:20|9726.8|9716.8|9727.3|9717.3|9727.3|9717.3|9726.8|9716.8|3
1637657910000|2021-11-23 08:58:30|9727.5|9717.5|9723|9713|9728.3|9718.3|9723|9713|12
1637657920000|2021-11-23 08:58:40|9722.8|9712.8|9723.3|9713.3|9723.8|9713.8|9722.8|9712.8|10
1637657930000|2021-11-23 08:58:50|9723|9713|9723|9713|9724.5|9714.5|9723|9713|8
1637657950000|2021-11-23 08:59:10|9722.5|9712.5|9718.5|9708.5|9722.5|9712.5|9718.5|9708.5|7
1637657960000|2021-11-23 08:59:20|9718.8|9708.8|9719.3|9709.3|9720|9710|9718.8|9708.8|11
1637657970000|2021-11-23 08:59:30|9719|9709|9720|9710|9720.8|9710.8|9719|9709|6
1637657980000|2021-11-23 08:59:40|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|1
1637657990000|2021-11-23 08:59:50|9720.5|9710.5|9720.5|9710.5|9721.5|9711.5|9720.5|9710.5|9
1637658000000|2021-11-23 09:00:00|9722|9712|9724|9714|9726|9716|9721.8|9711.8|12
1637658010000|2021-11-23 09:00:10|9724.3|9714.3|9725.3|9715.3|9725.5|9715.5|9724.3|9714.3|8
1637658020000|2021-11-23 09:00:20|9725.8|9715.8|9728.8|9718.8|9728.8|9718.8|9725.8|9715.8|15
1637658030000|2021-11-23 09:00:30|9729|9719|9729.8|9719.8|9730.8|9720.8|9728.3|9718.3|21
1637658040000|2021-11-23 09:00:40|9730|9720|9729.8|9719.8|9730.5|9720.5|9728.3|9718.3|21
1637658050000|2021-11-23 09:00:50|9729.3|9719.3|9727.8|9717.8|9730|9720|9727.5|9717.5|10
1637658060000|2021-11-23 09:01:00|9726.3|9716.3|9724.5|9714.5|9726.5|9716.5|9724.3|9714.3|11
1637658070000|2021-11-23 09:01:10|9723.5|9713.5|9721.3|9711.3|9725.3|9715.3|9721.3|9711.3|13
1637658080000|2021-11-23 09:01:20|9721.5|9711.5|9723.3|9713.3|9724.5|9714.5|9721.5|9711.5|15
1637658090000|2021-11-23 09:01:30|9724.8|9714.8|9727|9717|9728.3|9718.3|9724.8|9714.8|14
1637658100000|2021-11-23 09:01:40|9726.8|9716.8|9725.5|9715.5|9727.5|9717.5|9725|9715|8
1637658110000|2021-11-23 09:01:50|9725.8|9715.8|9725.3|9715.3|9728.5|9718.5|9725.3|9715.3|13
1637658120000|2021-11-23 09:02:00|9726.5|9716.5|9725|9715|9726.5|9716.5|9724.5|9714.5|11
1637658130000|2021-11-23 09:02:10|9725.3|9715.3|9726.5|9716.5|9727.3|9717.3|9725.3|9715.3|4
1637658140000|2021-11-23 09:02:20|9726.8|9716.8|9728.5|9718.5|9729|9719|9726.8|9716.8|7
1637658150000|2021-11-23 09:02:30|9728.8|9718.8|9728.3|9718.3|9730.3|9720.3|9727.8|9717.8|11
1637658160000|2021-11-23 09:02:40|9728|9718|9726.3|9716.3|9728|9718|9726.3|9716.3|2
1637658170000|2021-11-23 09:02:50|9726|9716|9727.3|9717.3|9727.3|9717.3|9725.5|9715.5|8
1637658180000|2021-11-23 09:03:00|9728|9718|9726.5|9716.5|9728.8|9718.8|9725.8|9715.8|10
1637658190000|2021-11-23 09:03:10|9726.8|9716.8|9726.8|9716.8|9727.3|9717.3|9726.8|9716.8|4
1637658200000|2021-11-23 09:03:20|9726.5|9716.5|9726.3|9716.3|9726.5|9716.5|9726.3|9716.3|2
1637658210000|2021-11-23 09:03:30|9726.5|9716.5|9728.8|9718.8|9729.5|9719.5|9726.3|9716.3|13
1637658220000|2021-11-23 09:03:40|9729.5|9719.5|9730.8|9720.8|9731|9721|9729.5|9719.5|8
1637658230000|2021-11-23 09:03:50|9731|9721|9731|9721|9731|9721|9731|9721|1
1637658240000|2021-11-23 09:04:00|9731.3|9721.3|9733.3|9723.3|9733.3|9723.3|9731.3|9721.3|5
1637658250000|2021-11-23 09:04:10|9733.5|9723.5|9733.5|9723.5|9735.5|9725.5|9732.8|9722.8|9
1637658260000|2021-11-23 09:04:20|9733.8|9723.8|9735|9725|9735.3|9725.3|9733.8|9723.8|8
1637658270000|2021-11-23 09:04:30|9735.3|9725.3|9732.5|9722.5|9735.5|9725.5|9732.5|9722.5|8
1637658280000|2021-11-23 09:04:40|9732.8|9722.8|9732.3|9722.3|9732.8|9722.8|9731.8|9721.8|6
1637658290000|2021-11-23 09:04:50|9731.8|9721.8|9725.8|9715.8|9732.3|9722.3|9725.8|9715.8|13
1637658300000|2021-11-23 09:05:00|9725.3|9715.3|9725|9715|9725.5|9715.5|9723.8|9713.8|14
1637658310000|2021-11-23 09:05:10|9724.5|9714.5|9725.8|9715.8|9725.8|9715.8|9724|9714|5
1637658320000|2021-11-23 09:05:20|9725.5|9715.5|9726|9716|9726|9716|9725.5|9715.5|4
1637658330000|2021-11-23 09:05:30|9725.8|9715.8|9727.5|9717.5|9727.5|9717.5|9725.5|9715.5|7
1637658340000|2021-11-23 09:05:40|9727.3|9717.3|9727.3|9717.3|9727.8|9717.8|9726.5|9716.5|7
1637658350000|2021-11-23 09:05:50|9727|9717|9726.3|9716.3|9727|9717|9726.3|9716.3|6
1637658360000|2021-11-23 09:06:00|9727|9717|9728.3|9718.3|9728.5|9718.5|9726.5|9716.5|8
1637658370000|2021-11-23 09:06:10|9728.5|9718.5|9727.8|9717.8|9728.5|9718.5|9727.3|9717.3|7
1637658380000|2021-11-23 09:06:20|9727.5|9717.5|9727.5|9717.5|9727.5|9717.5|9726.3|9716.3|14
1637658390000|2021-11-23 09:06:30|9727.3|9717.3|9727.5|9717.5|9728.3|9718.3|9727.3|9717.3|12
1637658410000|2021-11-23 09:06:50|9728|9718|9728.5|9718.5|9728.5|9718.5|9727.5|9717.5|8
1637658420000|2021-11-23 09:07:00|9728.3|9718.3|9727.8|9717.8|9728.3|9718.3|9727.8|9717.8|4
1637658430000|2021-11-23 09:07:10|9728.3|9718.3|9726|9716|9728.3|9718.3|9725.5|9715.5|8
1637658440000|2021-11-23 09:07:20|9726.5|9716.5|9726.8|9716.8|9726.8|9716.8|9726.3|9716.3|6
1637658450000|2021-11-23 09:07:30|9727|9717|9727.5|9717.5|9727.8|9717.8|9727|9717|4
1637658460000|2021-11-23 09:07:40|9727.8|9717.8|9730.8|9720.8|9730.8|9720.8|9727.8|9717.8|9
1637658470000|2021-11-23 09:07:50|9731.8|9721.8|9731.8|9721.8|9732.3|9722.3|9731.5|9721.5|9
1637658480000|2021-11-23 09:08:00|9733.8|9723.8|9731.5|9721.5|9734.5|9724.5|9731.5|9721.5|12
1637658490000|2021-11-23 09:08:10|9731.8|9721.8|9730.3|9720.3|9731.8|9721.8|9730.3|9720.3|11
1637658500000|2021-11-23 09:08:20|9730.5|9720.5|9731.3|9721.3|9731.5|9721.5|9728|9718|15
1637658510000|2021-11-23 09:08:30|9732.3|9722.3|9735|9725|9735|9725|9732.3|9722.3|6
1637658520000|2021-11-23 09:08:40|9734.3|9724.3|9734.5|9724.5|9734.5|9724.5|9734|9724|4
1637658530000|2021-11-23 09:08:50|9733.8|9723.8|9734|9724|9734|9724|9733.5|9723.5|8
1637658540000|2021-11-23 09:09:00|9734.3|9724.3|9734|9724|9734.3|9724.3|9734|9724|4
1637658550000|2021-11-23 09:09:10|9734.5|9724.5|9734|9724|9734.5|9724.5|9734|9724|2
1637658570000|2021-11-23 09:09:30|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|1
1637658600000|2021-11-23 09:10:00|9733.3|9723.3|9733.3|9723.3|9734|9724|9733.3|9723.3|8
1637658610000|2021-11-23 09:10:10|9732.8|9722.8|9731.3|9721.3|9733|9723|9731.3|9721.3|12
1637658620000|2021-11-23 09:10:20|9731.8|9721.8|9733|9723|9734.5|9724.5|9731.8|9721.8|14
1637658630000|2021-11-23 09:10:30|9733.3|9723.3|9732.8|9722.8|9733.3|9723.3|9732.3|9722.3|15
1637658640000|2021-11-23 09:10:40|9732.5|9722.5|9732.8|9722.8|9732.8|9722.8|9732.3|9722.3|7
1637658650000|2021-11-23 09:10:50|9734|9724|9733.8|9723.8|9734.3|9724.3|9733.3|9723.3|6
1637658660000|2021-11-23 09:11:00|9733.5|9723.5|9733.3|9723.3|9733.8|9723.8|9733.3|9723.3|11
1637658670000|2021-11-23 09:11:10|9733|9723|9732.8|9722.8|9733|9723|9732.8|9722.8|2
1637658680000|2021-11-23 09:11:20|9733|9723|9733.3|9723.3|9733.5|9723.5|9733|9723|6
1637658690000|2021-11-23 09:11:30|9733|9723|9733|9723|9733|9723|9733|9723|1
1637658700000|2021-11-23 09:11:40|9732.3|9722.3|9729|9719|9732.3|9722.3|9729|9719|6
1637658710000|2021-11-23 09:11:50|9728.3|9718.3|9729.8|9719.8|9730|9720|9728.3|9718.3|6
1637658720000|2021-11-23 09:12:00|9730.5|9720.5|9730|9720|9730.5|9720.5|9729.3|9719.3|9
1637658730000|2021-11-23 09:12:10|9729.8|9719.8|9728|9718|9729.8|9719.8|9728|9718|8
1637658740000|2021-11-23 09:12:20|9727.3|9717.3|9727.3|9717.3|9728|9718|9727|9717|10
1637658750000|2021-11-23 09:12:30|9727.8|9717.8|9730.3|9720.3|9730.5|9720.5|9726.5|9716.5|12
1637658760000|2021-11-23 09:12:40|9730.5|9720.5|9730.8|9720.8|9731|9721|9730.5|9720.5|10
1637658770000|2021-11-23 09:12:50|9731|9721|9733|9723|9733.3|9723.3|9731|9721|7
1637658780000|2021-11-23 09:13:00|9733.3|9723.3|9733.5|9723.5|9733.8|9723.8|9733.3|9723.3|6
1637658790000|2021-11-23 09:13:10|9733.8|9723.8|9737.3|9727.3|9737.8|9727.8|9733.8|9723.8|8
1637658800000|2021-11-23 09:13:20|9737.5|9727.5|9738.3|9728.3|9738.8|9728.8|9737.5|9727.5|6
1637658810000|2021-11-23 09:13:30|9738.8|9728.8|9738.3|9728.3|9738.8|9728.8|9737.8|9727.8|5
1637658820000|2021-11-23 09:13:40|9738|9728|9742.1|9732.1|9742.1|9732.1|9737.8|9727.8|9
1637658830000|2021-11-23 09:13:50|9742|9732|9743|9733|9743.1|9733.1|9741.9|9731.9|10
1637658840000|2021-11-23 09:14:00|9742.8|9732.8|9741.9|9731.9|9743.1|9733.1|9741.9|9731.9|10
1637658850000|2021-11-23 09:14:10|9741.8|9731.8|9739.4|9729.4|9741.8|9731.8|9739.3|9729.3|4
1637658870000|2021-11-23 09:14:30|9739.8|9729.8|9738.3|9728.3|9739.8|9729.8|9738.3|9728.3|8
1637658880000|2021-11-23 09:14:40|9738.5|9728.5|9737.9|9727.9|9738.8|9728.8|9737.9|9727.9|5
1637658890000|2021-11-23 09:14:50|9737.8|9727.8|9736.1|9726.1|9737.8|9727.8|9735.9|9725.9|5
1637658900000|2021-11-23 09:15:00|9735.8|9725.8|9734.5|9724.5|9735.9|9725.9|9734.5|9724.5|7
1637658910000|2021-11-23 09:15:10|9733.4|9723.4|9731.8|9721.8|9733.4|9723.4|9731.1|9721.1|13
1637658920000|2021-11-23 09:15:20|9731.3|9721.3|9731.3|9721.3|9731.4|9721.4|9731|9721|7
1637658940000|2021-11-23 09:15:40|9731.9|9721.9|9733.5|9723.5|9733.5|9723.5|9731.9|9721.9|3
1637658950000|2021-11-23 09:15:50|9733.6|9723.6|9737.1|9727.1|9737.1|9727.1|9733.5|9723.5|11
1637658960000|2021-11-23 09:16:00|9735.9|9725.9|9736.8|9726.8|9737.4|9727.4|9735.9|9725.9|12
1637658970000|2021-11-23 09:16:10|9736.5|9726.5|9734.8|9724.8|9736.5|9726.5|9734.6|9724.6|15
1637658980000|2021-11-23 09:16:20|9735.3|9725.3|9738.4|9728.4|9738.4|9728.4|9735.3|9725.3|5
1637658990000|2021-11-23 09:16:30|9737.9|9727.9|9737.9|9727.9|9738.1|9728.1|9737.9|9727.9|5
1637659000000|2021-11-23 09:16:40|9738.1|9728.1|9737.4|9727.4|9738.1|9728.1|9737.4|9727.4|9
1637659010000|2021-11-23 09:16:50|9737.1|9727.1|9737.1|9727.1|9737.1|9727.1|9737.1|9727.1|1
1637659020000|2021-11-23 09:17:00|9736.9|9726.9|9737.6|9727.6|9737.6|9727.6|9736.9|9726.9|3
1637659030000|2021-11-23 09:17:10|9737.1|9727.1|9739.3|9729.3|9739.4|9729.4|9737.1|9727.1|9
1637659040000|2021-11-23 09:17:20|9738.9|9728.9|9739.4|9729.4|9739.4|9729.4|9738.6|9728.6|5
1637659050000|2021-11-23 09:17:30|9738.9|9728.9|9739.4|9729.4|9739.4|9729.4|9738.9|9728.9|4
1637659060000|2021-11-23 09:17:40|9739.1|9729.1|9738.6|9728.6|9739.1|9729.1|9737.9|9727.9|6
1637659070000|2021-11-23 09:17:50|9738.9|9728.9|9739.1|9729.1|9739.1|9729.1|9738.6|9728.6|7
1637659080000|2021-11-23 09:18:00|9739|9729|9739.5|9729.5|9739.5|9729.5|9738.6|9728.6|13
1637659090000|2021-11-23 09:18:10|9739.4|9729.4|9738.9|9728.9|9739.4|9729.4|9738.6|9728.6|5
1637659100000|2021-11-23 09:18:20|9738.6|9728.6|9738.6|9728.6|9738.6|9728.6|9737.6|9727.6|5
1637659110000|2021-11-23 09:18:30|9739.1|9729.1|9739.1|9729.1|9739.1|9729.1|9738.4|9728.4|4
1637659120000|2021-11-23 09:18:40|9738.4|9728.4|9737.6|9727.6|9738.6|9728.6|9737.6|9727.6|4
1637659130000|2021-11-23 09:18:50|9737.9|9727.9|9738.6|9728.6|9738.9|9728.9|9737.9|9727.9|4
1637659140000|2021-11-23 09:19:00|9737.9|9727.9|9738.6|9728.6|9738.6|9728.6|9737.9|9727.9|3
1637659150000|2021-11-23 09:19:10|9738.9|9728.9|9738.9|9728.9|9739.3|9729.3|9738.5|9728.5|6
1637659160000|2021-11-23 09:19:20|9739.1|9729.1|9739.4|9729.4|9739.8|9729.8|9739.1|9729.1|5
1637659170000|2021-11-23 09:19:30|9739|9729|9739.4|9729.4|9739.8|9729.8|9739|9729|4
1637659180000|2021-11-23 09:19:40|9739.8|9729.8|9739.9|9729.9|9740|9730|9739.8|9729.8|10
1637659190000|2021-11-23 09:19:50|9740|9730|9742.5|9732.5|9742.5|9732.5|9740|9730|11
1637659200000|2021-11-23 09:20:00|9742.3|9732.3|9738.8|9728.8|9742.3|9732.3|9738.8|9728.8|6
1637659210000|2021-11-23 09:20:10|9738.3|9728.3|9736.3|9726.3|9738.4|9728.4|9735.4|9725.4|9
1637659220000|2021-11-23 09:20:20|9735.1|9725.1|9736.3|9726.3|9736.3|9726.3|9734.4|9724.4|5
1637659230000|2021-11-23 09:20:30|9736.5|9726.5|9736.4|9726.4|9736.9|9726.9|9736.3|9726.3|4
1637659240000|2021-11-23 09:20:40|9736.5|9726.5|9736.5|9726.5|9736.5|9726.5|9736.4|9726.4|7
1637659250000|2021-11-23 09:20:50|9736.4|9726.4|9736.5|9726.5|9736.5|9726.5|9736.4|9726.4|2
1637659260000|2021-11-23 09:21:00|9736.4|9726.4|9735.8|9725.8|9736.5|9726.5|9735.6|9725.6|6
1637659270000|2021-11-23 09:21:10|9735.9|9725.9|9736.3|9726.3|9736.3|9726.3|9735.9|9725.9|8
1637659280000|2021-11-23 09:21:20|9736|9726|9735.9|9725.9|9736.6|9726.6|9735.9|9725.9|7
1637659290000|2021-11-23 09:21:30|9736.3|9726.3|9736.4|9726.4|9736.4|9726.4|9735.6|9725.6|6
1637659300000|2021-11-23 09:21:40|9736.5|9726.5|9738.9|9728.9|9738.9|9728.9|9736.5|9726.5|6
1637659310000|2021-11-23 09:21:50|9739|9729|9741.1|9731.1|9741.1|9731.1|9738.8|9728.8|8
1637659320000|2021-11-23 09:22:00|9741.4|9731.4|9742|9732|9743.3|9733.3|9741.4|9731.4|7
1637659330000|2021-11-23 09:22:10|9741.1|9731.1|9740.9|9730.9|9741.1|9731.1|9740.9|9730.9|2
1637659340000|2021-11-23 09:22:20|9741|9731|9742.8|9732.8|9742.8|9732.8|9740.9|9730.9|5
1637659350000|2021-11-23 09:22:30|9742.4|9732.4|9741.9|9731.9|9742.4|9732.4|9741.4|9731.4|5
1637659370000|2021-11-23 09:22:50|9741.4|9731.4|9741.4|9731.4|9741.5|9731.5|9741.3|9731.3|4
1637659380000|2021-11-23 09:23:00|9741|9731|9741.8|9731.8|9741.8|9731.8|9741|9731|4
1637659390000|2021-11-23 09:23:10|9741.3|9731.3|9741.8|9731.8|9741.9|9731.9|9741.3|9731.3|11
1637659400000|2021-11-23 09:23:20|9741.5|9731.5|9739.1|9729.1|9741.5|9731.5|9739.1|9729.1|9
1637659410000|2021-11-23 09:23:30|9740|9730|9741.3|9731.3|9741.3|9731.3|9740|9730|5
1637659420000|2021-11-23 09:23:40|9741.5|9731.5|9741.3|9731.3|9741.5|9731.5|9741.3|9731.3|4
1637659430000|2021-11-23 09:23:50|9741.9|9731.9|9743.3|9733.3|9743.3|9733.3|9741.9|9731.9|8
1637659440000|2021-11-23 09:24:00|9743.5|9733.5|9743.3|9733.3|9743.8|9733.8|9742.8|9732.8|7
1637659450000|2021-11-23 09:24:10|9743|9733|9742.9|9732.9|9743.3|9733.3|9742.9|9732.9|4
1637659460000|2021-11-23 09:24:20|9742.8|9732.8|9742.5|9732.5|9743.3|9733.3|9742.5|9732.5|8
1637659470000|2021-11-23 09:24:30|9742.3|9732.3|9742.5|9732.5|9742.5|9732.5|9742.3|9732.3|2
1637659490000|2021-11-23 09:24:50|9742.8|9732.8|9742.5|9732.5|9742.8|9732.8|9742.3|9732.3|7
1637659500000|2021-11-23 09:25:00|9742.3|9732.3|9741.8|9731.8|9742.3|9732.3|9741.8|9731.8|3
1637659510000|2021-11-23 09:25:10|9741.9|9731.9|9741.9|9731.9|9742.3|9732.3|9741.9|9731.9|4
1637659520000|2021-11-23 09:25:20|9742.9|9732.9|9744|9734|9744|9734|9742.9|9732.9|2
1637659540000|2021-11-23 09:25:40|9742.8|9732.8|9742.5|9732.5|9743.6|9733.6|9742.3|9732.3|14
1637659550000|2021-11-23 09:25:50|9742.3|9732.3|9742.9|9732.9|9742.9|9732.9|9742.3|9732.3|6
1637659560000|2021-11-23 09:26:00|9742.6|9732.6|9740|9730|9742.9|9732.9|9740|9730|7
1637659570000|2021-11-23 09:26:10|9739.8|9729.8|9739.6|9729.6|9740|9730|9739.6|9729.6|6
1637659580000|2021-11-23 09:26:20|9739.8|9729.8|9739.4|9729.4|9740|9730|9739|9729|11
1637659590000|2021-11-23 09:26:30|9739.8|9729.8|9739.6|9729.6|9739.8|9729.8|9739.6|9729.6|2
1637659600000|2021-11-23 09:26:40|9739.9|9729.9|9740.5|9730.5|9740.5|9730.5|9739.9|9729.9|4
1637659610000|2021-11-23 09:26:50|9740.3|9730.3|9740.3|9730.3|9740.3|9730.3|9740.3|9730.3|1
1637659620000|2021-11-23 09:27:00|9739.8|9729.8|9740|9730|9740|9730|9739.8|9729.8|2
1637659630000|2021-11-23 09:27:10|9740.5|9730.5|9740.4|9730.4|9740.5|9730.5|9740.4|9730.4|2
1637659640000|2021-11-23 09:27:20|9740.5|9730.5|9740.4|9730.4|9740.5|9730.5|9740.4|9730.4|6
1637659650000|2021-11-23 09:27:30|9740.5|9730.5|9740.6|9730.6|9740.8|9730.8|9740.3|9730.3|6
1637659660000|2021-11-23 09:27:40|9740.5|9730.5|9739.3|9729.3|9740.6|9730.6|9739.3|9729.3|9
1637659670000|2021-11-23 09:27:50|9739.4|9729.4|9739.6|9729.6|9739.8|9729.8|9738.5|9728.5|10
1637659680000|2021-11-23 09:28:00|9739.4|9729.4|9736.8|9726.8|9739.9|9729.9|9736.5|9726.5|5
1637659690000|2021-11-23 09:28:10|9737.1|9727.1|9739|9729|9739.1|9729.1|9737.1|9727.1|8
1637659700000|2021-11-23 09:28:20|9739.3|9729.3|9738.8|9728.8|9739.6|9729.6|9738.8|9728.8|5
1637659720000|2021-11-23 09:28:40|9739|9729|9739|9729|9739|9729|9738.8|9728.8|3
1637659730000|2021-11-23 09:28:50|9739.1|9729.1|9739.5|9729.5|9739.5|9729.5|9738.8|9728.8|7
1637659740000|2021-11-23 09:29:00|9739.6|9729.6|9739.6|9729.6|9739.9|9729.9|9739.6|9729.6|7
1637659750000|2021-11-23 09:29:10|9738.8|9728.8|9739.4|9729.4|9739.4|9729.4|9738.8|9728.8|4
1637659760000|2021-11-23 09:29:20|9739.3|9729.3|9739.3|9729.3|9739.6|9729.6|9739.3|9729.3|11
1637659770000|2021-11-23 09:29:30|9739.4|9729.4|9738.3|9728.3|9740.1|9730.1|9738.3|9728.3|9
1637659780000|2021-11-23 09:29:40|9737.6|9727.6|9737.3|9727.3|9737.6|9727.6|9737.3|9727.3|2
1637659790000|2021-11-23 09:29:50|9736.6|9726.6|9737.3|9727.3|9737.3|9727.3|9735.6|9725.6|5
1637659800000|2021-11-23 09:30:00|9737.5|9727.5|9738.8|9728.8|9739.9|9729.9|9737.3|9727.3|17
1637659810000|2021-11-23 09:30:10|9739|9729|9735.9|9725.9|9739.3|9729.3|9735.9|9725.9|4
1637659820000|2021-11-23 09:30:20|9736.3|9726.3|9735.1|9725.1|9736.5|9726.5|9735.1|9725.1|11
1637659830000|2021-11-23 09:30:30|9735|9725|9735.5|9725.5|9735.5|9725.5|9732.9|9722.9|6
1637659840000|2021-11-23 09:30:40|9735.4|9725.4|9734.1|9724.1|9735.5|9725.5|9734.1|9724.1|6
1637659850000|2021-11-23 09:30:50|9734.4|9724.4|9735.1|9725.1|9735.9|9725.9|9734.1|9724.1|9
1637659860000|2021-11-23 09:31:00|9734.9|9724.9|9737.4|9727.4|9737.4|9727.4|9734.9|9724.9|9
1637659870000|2021-11-23 09:31:10|9736.9|9726.9|9737.8|9727.8|9737.8|9727.8|9736.3|9726.3|12
1637659880000|2021-11-23 09:31:20|9738.3|9728.3|9738.1|9728.1|9739.6|9729.6|9738.1|9728.1|12
1637659890000|2021-11-23 09:31:30|9738.5|9728.5|9740.8|9730.8|9740.8|9730.8|9738.5|9728.5|12
1637659900000|2021-11-23 09:31:40|9740.9|9730.9|9739|9729|9740.9|9730.9|9739|9729|6
1637659910000|2021-11-23 09:31:50|9738.8|9728.8|9735.9|9725.9|9738.8|9728.8|9735.6|9725.6|4
1637659920000|2021-11-23 09:32:00|9735.6|9725.6|9735.6|9725.6|9736.3|9726.3|9735.6|9725.6|5
1637659930000|2021-11-23 09:32:10|9735.4|9725.4|9733.5|9723.5|9735.4|9725.4|9733.5|9723.5|3
1637659940000|2021-11-23 09:32:20|9733.8|9723.8|9733.6|9723.6|9735.1|9725.1|9733.6|9723.6|8
1637659950000|2021-11-23 09:32:30|9733.5|9723.5|9733.4|9723.4|9733.6|9723.6|9733|9723|5
1637659960000|2021-11-23 09:32:40|9733.1|9723.1|9732.9|9722.9|9733.1|9723.1|9732.6|9722.6|5
1637659980000|2021-11-23 09:33:00|9731.6|9721.6|9731|9721|9731.6|9721.6|9731|9721|2
1637659990000|2021-11-23 09:33:10|9731.1|9721.1|9731.4|9721.4|9731.6|9721.6|9730.6|9720.6|6
1637660000000|2021-11-23 09:33:20|9731.1|9721.1|9730.9|9720.9|9731.1|9721.1|9730.4|9720.4|6
1637660010000|2021-11-23 09:33:30|9731|9721|9732.6|9722.6|9732.6|9722.6|9731|9721|8
1637660020000|2021-11-23 09:33:40|9732.9|9722.9|9736.3|9726.3|9736.3|9726.3|9732.8|9722.8|8
1637660030000|2021-11-23 09:33:50|9735.1|9725.1|9734.9|9724.9|9735.1|9725.1|9732.4|9722.4|7
1637660040000|2021-11-23 09:34:00|9734.6|9724.6|9734.1|9724.1|9734.6|9724.6|9733.9|9723.9|8
1637660050000|2021-11-23 09:34:10|9733.9|9723.9|9733.6|9723.6|9733.9|9723.9|9733.3|9723.3|4
1637660060000|2021-11-23 09:34:20|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|9733.3|9723.3|5
1637660070000|2021-11-23 09:34:30|9733.6|9723.6|9734.4|9724.4|9734.4|9724.4|9732.6|9722.6|11
1637660080000|2021-11-23 09:34:40|9733.1|9723.1|9733.8|9723.8|9733.8|9723.8|9733.1|9723.1|3
1637660090000|2021-11-23 09:34:50|9733.5|9723.5|9733.6|9723.6|9733.9|9723.9|9733.3|9723.3|7
1637660100000|2021-11-23 09:35:00|9734|9724|9734.6|9724.6|9734.9|9724.9|9733.5|9723.5|14
1637660110000|2021-11-23 09:35:10|9734.9|9724.9|9736.8|9726.8|9737|9727|9734.5|9724.5|12
1637660120000|2021-11-23 09:35:20|9736.6|9726.6|9735.4|9725.4|9736.8|9726.8|9735.4|9725.4|9
1637660130000|2021-11-23 09:35:30|9735.1|9725.1|9738.4|9728.4|9738.4|9728.4|9734.8|9724.8|11
1637660140000|2021-11-23 09:35:40|9738.1|9728.1|9737.5|9727.5|9738.1|9728.1|9737.3|9727.3|6
1637660150000|2021-11-23 09:35:50|9737|9727|9737.6|9727.6|9737.6|9727.6|9736.8|9726.8|5
1637660160000|2021-11-23 09:36:00|9737|9727|9736.8|9726.8|9737.5|9727.5|9736.5|9726.5|10
1637660170000|2021-11-23 09:36:10|9737|9727|9736.8|9726.8|9737|9727|9736.8|9726.8|2
1637660180000|2021-11-23 09:36:20|9737.3|9727.3|9736.8|9726.8|9737.6|9727.6|9736.8|9726.8|5
1637660190000|2021-11-23 09:36:30|9737|9727|9737.5|9727.5|9737.5|9727.5|9737|9727|8
1637660200000|2021-11-23 09:36:40|9737.3|9727.3|9736.5|9726.5|9737.3|9727.3|9736.4|9726.4|4
1637660210000|2021-11-23 09:36:50|9736.6|9726.6|9736.6|9726.6|9737|9727|9736.6|9726.6|3
1637660220000|2021-11-23 09:37:00|9737|9727|9737.1|9727.1|9737.1|9727.1|9736.8|9726.8|5
1637660230000|2021-11-23 09:37:10|9737.5|9727.5|9740.5|9730.5|9740.5|9730.5|9737.5|9727.5|7
1637660250000|2021-11-23 09:37:30|9740.6|9730.6|9740.4|9730.4|9740.6|9730.6|9740.4|9730.4|2
1637660260000|2021-11-23 09:37:40|9740.3|9730.3|9740.3|9730.3|9740.3|9730.3|9740.3|9730.3|1
1637660270000|2021-11-23 09:37:50|9739.9|9729.9|9740.5|9730.5|9741.3|9731.3|9739.6|9729.6|5
1637660280000|2021-11-23 09:38:00|9740.3|9730.3|9737.4|9727.4|9740.3|9730.3|9736.9|9726.9|12
1637660290000|2021-11-23 09:38:10|9737.1|9727.1|9738.4|9728.4|9738.6|9728.6|9736.4|9726.4|10
1637660300000|2021-11-23 09:38:20|9738.1|9728.1|9738.6|9728.6|9738.9|9728.9|9737.8|9727.8|12
1637660310000|2021-11-23 09:38:30|9738.9|9728.9|9736.9|9726.9|9738.9|9728.9|9736.9|9726.9|14
1637660320000|2021-11-23 09:38:40|9737.1|9727.1|9737.4|9727.4|9738.6|9728.6|9737.1|9727.1|9
1637660330000|2021-11-23 09:38:50|9737.6|9727.6|9737.5|9727.5|9738.9|9728.9|9737.1|9727.1|15
1637660340000|2021-11-23 09:39:00|9738|9728|9738.6|9728.6|9739|9729|9737.6|9727.6|11
1637660350000|2021-11-23 09:39:10|9738.4|9728.4|9737.1|9727.1|9738.4|9728.4|9737.1|9727.1|6
1637660360000|2021-11-23 09:39:20|9737.4|9727.4|9734.8|9724.8|9737.8|9727.8|9734.8|9724.8|10
1637660370000|2021-11-23 09:39:30|9735.4|9725.4|9734.6|9724.6|9736|9726|9734.1|9724.1|10
1637660380000|2021-11-23 09:39:40|9734.9|9724.9|9735.6|9725.6|9735.9|9725.9|9734.1|9724.1|9
1637660390000|2021-11-23 09:39:50|9735.9|9725.9|9739.8|9729.8|9740|9730|9735.9|9725.9|14
1637660400000|2021-11-23 09:40:00|9740|9730|9739.3|9729.3|9740.3|9730.3|9739.3|9729.3|10
1637660410000|2021-11-23 09:40:10|9738.8|9728.8|9735.6|9725.6|9738.8|9728.8|9735.4|9725.4|10
1637660420000|2021-11-23 09:40:20|9735.5|9725.5|9734.5|9724.5|9735.5|9725.5|9734.3|9724.3|7
1637660440000|2021-11-23 09:40:40|9734|9724|9732.9|9722.9|9734|9724|9732.9|9722.9|12
1637660450000|2021-11-23 09:40:50|9733.1|9723.1|9732.9|9722.9|9733.1|9723.1|9732.9|9722.9|4
1637660460000|2021-11-23 09:41:00|9733.1|9723.1|9731.5|9721.5|9733.1|9723.1|9731.5|9721.5|7
1637660470000|2021-11-23 09:41:10|9731.3|9721.3|9732.9|9722.9|9732.9|9722.9|9730.5|9720.5|6
1637660480000|2021-11-23 09:41:20|9732.5|9722.5|9734.6|9724.6|9735.8|9725.8|9732|9722|14
1637660490000|2021-11-23 09:41:30|9734.4|9724.4|9732.6|9722.6|9734.4|9724.4|9731.8|9721.8|8
1637660500000|2021-11-23 09:41:40|9732.9|9722.9|9733|9723|9733.1|9723.1|9732.9|9722.9|3
1637660510000|2021-11-23 09:41:50|9732.5|9722.5|9732.4|9722.4|9732.5|9722.5|9731.5|9721.5|16
1637660520000|2021-11-23 09:42:00|9732.6|9722.6|9732.5|9722.5|9732.9|9722.9|9732.5|9722.5|3
1637660540000|2021-11-23 09:42:20|9732.1|9722.1|9731.8|9721.8|9732.1|9722.1|9731.3|9721.3|3
1637660550000|2021-11-23 09:42:30|9731.9|9721.9|9730.9|9720.9|9732.3|9722.3|9730.9|9720.9|5
1637660560000|2021-11-23 09:42:40|9730.6|9720.6|9730.6|9720.6|9730.6|9720.6|9730.6|9720.6|1
1637660570000|2021-11-23 09:42:50|9731.1|9721.1|9731.5|9721.5|9731.5|9721.5|9731.1|9721.1|2
1637660580000|2021-11-23 09:43:00|9732.3|9722.3|9731.6|9721.6|9732.3|9722.3|9731.5|9721.5|6
1637660590000|2021-11-23 09:43:10|9731.4|9721.4|9731.6|9721.6|9731.9|9721.9|9731.1|9721.1|9
1637660600000|2021-11-23 09:43:20|9731.9|9721.9|9731.8|9721.8|9731.9|9721.9|9731.8|9721.8|2
1637660610000|2021-11-23 09:43:30|9732.1|9722.1|9730.4|9720.4|9732.1|9722.1|9730.4|9720.4|6
1637660620000|2021-11-23 09:43:40|9730.3|9720.3|9726.8|9716.8|9730.3|9720.3|9726.5|9716.5|8
1637660630000|2021-11-23 09:43:50|9726.9|9716.9|9727.8|9717.8|9728|9718|9726.9|9716.9|6
1637660640000|2021-11-23 09:44:00|9727.3|9717.3|9729|9719|9729.3|9719.3|9727.3|9717.3|9
1637660650000|2021-11-23 09:44:10|9728.5|9718.5|9730.6|9720.6|9730.6|9720.6|9728.5|9718.5|3
1637660660000|2021-11-23 09:44:20|9730.5|9720.5|9728.8|9718.8|9730.5|9720.5|9728.3|9718.3|4
1637660670000|2021-11-23 09:44:30|9728.9|9718.9|9730.1|9720.1|9730.3|9720.3|9728.9|9718.9|9
1637660680000|2021-11-23 09:44:40|9729.9|9719.9|9730.3|9720.3|9730.3|9720.3|9729.3|9719.3|12
1637660690000|2021-11-23 09:44:50|9730.1|9720.1|9732.1|9722.1|9732.1|9722.1|9730.1|9720.1|10
1637660700000|2021-11-23 09:45:00|9731.6|9721.6|9728.3|9718.3|9732|9722|9728.3|9718.3|12
1637660710000|2021-11-23 09:45:10|9727.6|9717.6|9726.8|9716.8|9727.6|9717.6|9726.4|9716.4|5
1637660720000|2021-11-23 09:45:20|9727|9717|9730.4|9720.4|9730.6|9720.6|9727|9717|7
1637660730000|2021-11-23 09:45:30|9730.1|9720.1|9730.1|9720.1|9730.4|9720.4|9729.8|9719.8|6
1637660740000|2021-11-23 09:45:40|9730.4|9720.4|9732|9722|9732|9722|9730.4|9720.4|7
1637660750000|2021-11-23 09:45:50|9731.8|9721.8|9732.9|9722.9|9733.6|9723.6|9731.6|9721.6|13
1637660760000|2021-11-23 09:46:00|9733.1|9723.1|9732.5|9722.5|9733.5|9723.5|9732.5|9722.5|5
1637660770000|2021-11-23 09:46:10|9732.8|9722.8|9732.6|9722.6|9732.9|9722.9|9732.6|9722.6|3
1637660780000|2021-11-23 09:46:20|9733|9723|9733.1|9723.1|9733.1|9723.1|9732.5|9722.5|5
1637660790000|2021-11-23 09:46:30|9733.6|9723.6|9734.4|9724.4|9734.4|9724.4|9733.3|9723.3|9
1637660800000|2021-11-23 09:46:40|9735.3|9725.3|9735.8|9725.8|9736|9726|9735.3|9725.3|7
1637660810000|2021-11-23 09:46:50|9736|9726|9735.3|9725.3|9736|9726|9735.3|9725.3|3
1637660820000|2021-11-23 09:47:00|9735.9|9725.9|9735.3|9725.3|9735.9|9725.9|9735|9725|3
1637660830000|2021-11-23 09:47:10|9735.4|9725.4|9735.6|9725.6|9735.6|9725.6|9735.4|9725.4|3
1637660840000|2021-11-23 09:47:20|9736.6|9726.6|9737.3|9727.3|9737.3|9727.3|9736|9726|7
1637660850000|2021-11-23 09:47:30|9737.6|9727.6|9737.3|9727.3|9737.6|9727.6|9737|9727|10
1637660860000|2021-11-23 09:47:40|9737|9727|9737.6|9727.6|9737.6|9727.6|9737|9727|5
1637660870000|2021-11-23 09:47:50|9737.5|9727.5|9737.3|9727.3|9737.6|9727.6|9737|9727|6
1637660880000|2021-11-23 09:48:00|9737.4|9727.4|9740.6|9730.6|9740.6|9730.6|9737.4|9727.4|5
1637660890000|2021-11-23 09:48:10|9740.9|9730.9|9740.1|9730.1|9741.1|9731.1|9738.8|9728.8|12
1637660900000|2021-11-23 09:48:20|9740.4|9730.4|9740.8|9730.8|9740.8|9730.8|9740.4|9730.4|3
1637660910000|2021-11-23 09:48:30|9740.9|9730.9|9738.6|9728.6|9742|9732|9737.5|9727.5|14
1637660920000|2021-11-23 09:48:40|9738.4|9728.4|9738.9|9728.9|9739.4|9729.4|9738.4|9728.4|9
1637660930000|2021-11-23 09:48:50|9738.6|9728.6|9738.6|9728.6|9738.6|9728.6|9738.4|9728.4|5
1637660940000|2021-11-23 09:49:00|9738.4|9728.4|9735.6|9725.6|9738.4|9728.4|9734.3|9724.3|14
1637660950000|2021-11-23 09:49:10|9735.3|9725.3|9733.1|9723.1|9735.5|9725.5|9733.1|9723.1|8
1637660960000|2021-11-23 09:49:20|9732.9|9722.9|9734.5|9724.5|9734.5|9724.5|9731.6|9721.6|14
1637660970000|2021-11-23 09:49:30|9735.6|9725.6|9735.6|9725.6|9735.6|9725.6|9735.1|9725.1|7
1637660980000|2021-11-23 09:49:40|9735.5|9725.5|9735.4|9725.4|9735.8|9725.8|9735.1|9725.1|5
1637660990000|2021-11-23 09:49:50|9735.1|9725.1|9735.3|9725.3|9735.5|9725.5|9735.1|9725.1|4
1637661000000|2021-11-23 09:50:00|9735.4|9725.4|9734.3|9724.3|9736.3|9726.3|9733.8|9723.8|13
1637661010000|2021-11-23 09:50:10|9734.4|9724.4|9733.9|9723.9|9734.4|9724.4|9733.8|9723.8|10
1637661020000|2021-11-23 09:50:20|9734.1|9724.1|9733.9|9723.9|9734.1|9724.1|9733.9|9723.9|8
1637661030000|2021-11-23 09:50:30|9733.6|9723.6|9733.4|9723.4|9734|9724|9733.4|9723.4|6
1637661040000|2021-11-23 09:50:40|9734.1|9724.1|9734.1|9724.1|9734.1|9724.1|9734.1|9724.1|1
1637661050000|2021-11-23 09:50:50|9734.4|9724.4|9734.6|9724.6|9734.6|9724.6|9734.4|9724.4|2
1637661060000|2021-11-23 09:51:00|9734.8|9724.8|9735.6|9725.6|9735.6|9725.6|9734.8|9724.8|4
1637661070000|2021-11-23 09:51:10|9735.9|9725.9|9736.4|9726.4|9736.4|9726.4|9735.9|9725.9|3
1637661080000|2021-11-23 09:51:20|9736.1|9726.1|9736.4|9726.4|9736.4|9726.4|9736.1|9726.1|2
1637661090000|2021-11-23 09:51:30|9736.1|9726.1|9733.5|9723.5|9736.4|9726.4|9733.5|9723.5|7
1637661100000|2021-11-23 09:51:40|9733.4|9723.4|9734.6|9724.6|9735|9725|9732.9|9722.9|10
1637661110000|2021-11-23 09:51:50|9734.4|9724.4|9735.6|9725.6|9735.6|9725.6|9734.1|9724.1|8
1637661120000|2021-11-23 09:52:00|9735.9|9725.9|9737.6|9727.6|9738.8|9728.8|9735.9|9725.9|7
1637661130000|2021-11-23 09:52:10|9737.5|9727.5|9738.1|9728.1|9738.3|9728.3|9737.5|9727.5|3
1637661140000|2021-11-23 09:52:20|9738.5|9728.5|9738.6|9728.6|9738.6|9728.6|9738.5|9728.5|2
1637661150000|2021-11-23 09:52:30|9740.1|9730.1|9739.6|9729.6|9740.1|9730.1|9739.6|9729.6|5
1637661160000|2021-11-23 09:52:40|9739.8|9729.8|9740.9|9730.9|9740.9|9730.9|9739.8|9729.8|4
1637661170000|2021-11-23 09:52:50|9741.5|9731.5|9741.9|9731.9|9742.5|9732.5|9741.5|9731.5|11
1637661180000|2021-11-23 09:53:00|9742|9732|9738.5|9728.5|9742.3|9732.3|9738.5|9728.5|11
1637661190000|2021-11-23 09:53:10|9738.8|9728.8|9741|9731|9741|9731|9738.8|9728.8|7
1637661200000|2021-11-23 09:53:20|9740.8|9730.8|9740.5|9730.5|9740.8|9730.8|9740.5|9730.5|2
1637661210000|2021-11-23 09:53:30|9740.3|9730.3|9741.4|9731.4|9741.4|9731.4|9740|9730|5
1637661220000|2021-11-23 09:53:40|9741.1|9731.1|9741.1|9731.1|9741.1|9731.1|9741.1|9731.1|1
1637661230000|2021-11-23 09:53:50|9741.4|9731.4|9741.5|9731.5|9741.5|9731.5|9741.4|9731.4|2
1637661280000|2021-11-23 09:54:40|9741.4|9731.4|9741.4|9731.4|9741.4|9731.4|9741.1|9731.1|3
1637661290000|2021-11-23 09:54:50|9741.8|9731.8|9740.9|9730.9|9742|9732|9740.3|9730.3|7
1637661300000|2021-11-23 09:55:00|9740.3|9730.3|9737.9|9727.9|9740.3|9730.3|9737.9|9727.9|5
1637661310000|2021-11-23 09:55:10|9737.6|9727.6|9737.1|9727.1|9737.9|9727.9|9737.1|9727.1|4
1637661320000|2021-11-23 09:55:20|9737.4|9727.4|9739.1|9729.1|9739.1|9729.1|9737.4|9727.4|10
1637661330000|2021-11-23 09:55:30|9739.3|9729.3|9737.9|9727.9|9739.5|9729.5|9737.6|9727.6|6
1637661340000|2021-11-23 09:55:40|9737.5|9727.5|9737.1|9727.1|9737.5|9727.5|9736.3|9726.3|6
1637661350000|2021-11-23 09:55:50|9736.9|9726.9|9737.5|9727.5|9737.5|9727.5|9736.1|9726.1|12
1637661360000|2021-11-23 09:56:00|9737.8|9727.8|9737.3|9727.3|9738|9728|9737.3|9727.3|5
1637661370000|2021-11-23 09:56:10|9737.5|9727.5|9737.5|9727.5|9738.3|9728.3|9737.4|9727.4|6
1637661380000|2021-11-23 09:56:20|9737.1|9727.1|9737.1|9727.1|9737.1|9727.1|9737.1|9727.1|1
1637661390000|2021-11-23 09:56:30|9738.1|9728.1|9738.1|9728.1|9738.1|9728.1|9737.6|9727.6|3
1637661400000|2021-11-23 09:56:40|9738.5|9728.5|9739.9|9729.9|9740.1|9730.1|9738.4|9728.4|7
1637661410000|2021-11-23 09:56:50|9740|9730|9740.1|9730.1|9742.1|9732.1|9740|9730|14
1637661420000|2021-11-23 09:57:00|9739.1|9729.1|9738.1|9728.1|9739.1|9729.1|9737.1|9727.1|11
1637661430000|2021-11-23 09:57:10|9738.3|9728.3|9738.1|9728.1|9739.1|9729.1|9738.1|9728.1|7
1637661440000|2021-11-23 09:57:20|9737.9|9727.9|9737.4|9727.4|9737.9|9727.9|9737.1|9727.1|6
1637661450000|2021-11-23 09:57:30|9737.8|9727.8|9736.3|9726.3|9738.1|9728.1|9735.9|9725.9|6
1637661460000|2021-11-23 09:57:40|9736.1|9726.1|9734.6|9724.6|9736.1|9726.1|9734.4|9724.4|8
1637661470000|2021-11-23 09:57:50|9734.9|9724.9|9735.1|9725.1|9735.1|9725.1|9734.6|9724.6|8
1637661480000|2021-11-23 09:58:00|9735.9|9725.9|9736.3|9726.3|9736.3|9726.3|9734.5|9724.5|9
1637661490000|2021-11-23 09:58:10|9736.4|9726.4|9738.4|9728.4|9738.4|9728.4|9736.4|9726.4|3
1637661500000|2021-11-23 09:58:20|9738.8|9728.8|9739.4|9729.4|9740|9730|9738.8|9728.8|6
1637661510000|2021-11-23 09:58:30|9739|9729|9738.9|9728.9|9740.1|9730.1|9738.9|9728.9|7
1637661520000|2021-11-23 09:58:40|9738.6|9728.6|9739.9|9729.9|9739.9|9729.9|9738.6|9728.6|7
1637661530000|2021-11-23 09:58:50|9739.6|9729.6|9739.1|9729.1|9739.6|9729.6|9738.6|9728.6|5
1637661540000|2021-11-23 09:59:00|9739.4|9729.4|9739.1|9729.1|9739.6|9729.6|9739.1|9729.1|3
1637661550000|2021-11-23 09:59:10|9739.4|9729.4|9738.9|9728.9|9739.9|9729.9|9738.9|9728.9|5
1637661560000|2021-11-23 09:59:20|9739|9729|9741.1|9731.1|9741.1|9731.1|9739|9729|6
1637661570000|2021-11-23 09:59:30|9742|9732|9741.3|9731.3|9742|9732|9740.4|9730.4|12
1637661580000|2021-11-23 09:59:40|9741.4|9731.4|9744|9734|9744|9734|9741.4|9731.4|10
1637661590000|2021-11-23 09:59:50|9742.6|9732.6|9742.9|9732.9|9743.5|9733.5|9742.6|9732.6|6
1637661600000|2021-11-23 10:00:00|9743|9733|9742|9732|9743|9733|9742|9732|6
1637661610000|2021-11-23 10:00:10|9742.4|9732.4|9742.9|9732.9|9743.3|9733.3|9742.3|9732.3|7
1637661620000|2021-11-23 10:00:20|9742.6|9732.6|9743.1|9733.1|9744|9734|9742.6|9732.6|11
1637661630000|2021-11-23 10:00:30|9742.9|9732.9|9743.1|9733.1|9743.1|9733.1|9742.9|9732.9|2
1637661640000|2021-11-23 10:00:40|9742.9|9732.9|9742.9|9732.9|9743.3|9733.3|9742.9|9732.9|6
1637661650000|2021-11-23 10:00:50|9743.3|9733.3|9744.5|9734.5|9744.5|9734.5|9743.3|9733.3|4
1637661660000|2021-11-23 10:01:00|9744.3|9734.3|9742.1|9732.1|9744.3|9734.3|9742.1|9732.1|17
1637661670000|2021-11-23 10:01:10|9741.9|9731.9|9740.9|9730.9|9741.9|9731.9|9740.3|9730.3|5
1637661680000|2021-11-23 10:01:20|9740.6|9730.6|9740.1|9730.1|9740.9|9730.9|9738.9|9728.9|8
1637661690000|2021-11-23 10:01:30|9740.8|9730.8|9742.9|9732.9|9743.1|9733.1|9740.8|9730.8|7
1637661700000|2021-11-23 10:01:40|9743.1|9733.1|9743.6|9733.6|9743.6|9733.6|9743.1|9733.1|2
1637661710000|2021-11-23 10:01:50|9744.1|9734.1|9745|9735|9745|9735|9743.4|9733.4|7
1637661720000|2021-11-23 10:02:00|9744.6|9734.6|9745.4|9735.4|9745.4|9735.4|9744.6|9734.6|6
1637661730000|2021-11-23 10:02:10|9745.6|9735.6|9746.8|9736.8|9747.1|9737.1|9745.6|9735.6|7
1637661740000|2021-11-23 10:02:20|9746.9|9736.9|9745.8|9735.8|9746.9|9736.9|9745.8|9735.8|3
1637661750000|2021-11-23 10:02:30|9745.3|9735.3|9745.8|9735.8|9745.8|9735.8|9745.3|9735.3|3
1637661760000|2021-11-23 10:02:40|9746.6|9736.6|9757.3|9747.3|9757.5|9747.5|9746.6|9736.6|20
1637661770000|2021-11-23 10:02:50|9757.1|9747.1|9757.4|9747.4|9757.6|9747.6|9756.4|9746.4|7
1637661780000|2021-11-23 10:03:00|9757.3|9747.3|9760.9|9750.9|9761.1|9751.1|9757.3|9747.3|10
1637661790000|2021-11-23 10:03:10|9760.6|9750.6|9758|9748|9760.6|9750.6|9758|9748|5
1637661800000|2021-11-23 10:03:20|9758.5|9748.5|9757.5|9747.5|9758.8|9748.8|9757.4|9747.4|5
1637661810000|2021-11-23 10:03:30|9757.1|9747.1|9758.5|9748.5|9758.5|9748.5|9757.1|9747.1|5
1637661820000|2021-11-23 10:03:40|9758.8|9748.8|9759.9|9749.9|9760.6|9750.6|9757.3|9747.3|17
1637661830000|2021-11-23 10:03:50|9759.5|9749.5|9758.4|9748.4|9759.5|9749.5|9758.1|9748.1|7
1637661840000|2021-11-23 10:04:00|9758.1|9748.1|9758.5|9748.5|9758.5|9748.5|9758.1|9748.1|2
1637661850000|2021-11-23 10:04:10|9759.3|9749.3|9758.1|9748.1|9759.3|9749.3|9757.9|9747.9|7
1637661860000|2021-11-23 10:04:20|9758.3|9748.3|9756.9|9746.9|9758.6|9748.6|9756.9|9746.9|4
1637661870000|2021-11-23 10:04:30|9757.1|9747.1|9757.8|9747.8|9758.9|9748.9|9757|9747|11
1637661880000|2021-11-23 10:04:40|9758.3|9748.3|9758.3|9748.3|9758.3|9748.3|9758.1|9748.1|3
1637661890000|2021-11-23 10:04:50|9758.9|9748.9|9758.1|9748.1|9759.8|9749.8|9757.9|9747.9|9
1637661900000|2021-11-23 10:05:00|9759.5|9749.5|9760.9|9750.9|9760.9|9750.9|9759.5|9749.5|10
1637661910000|2021-11-23 10:05:10|9761|9751|9765.1|9755.1|9765.3|9755.3|9761|9751|12
1637661920000|2021-11-23 10:05:20|9765.3|9755.3|9761|9751|9765.3|9755.3|9761|9751|13
1637661930000|2021-11-23 10:05:30|9760.8|9750.8|9759.6|9749.6|9760.8|9750.8|9759.5|9749.5|9
1637661940000|2021-11-23 10:05:40|9759.5|9749.5|9758.6|9748.6|9759.5|9749.5|9758.6|9748.6|5
1637661950000|2021-11-23 10:05:50|9758.5|9748.5|9757.9|9747.9|9758.5|9748.5|9757.9|9747.9|8
1637661960000|2021-11-23 10:06:00|9757.8|9747.8|9760.5|9750.5|9760.5|9750.5|9756.6|9746.6|4
1637661970000|2021-11-23 10:06:10|9760.1|9750.1|9750.5|9740.5|9760.1|9750.1|9750.5|9740.5|11
1637661980000|2021-11-23 10:06:20|9750.6|9740.6|9745.9|9735.9|9751.5|9741.5|9745.6|9735.6|12
1637661990000|2021-11-23 10:06:30|9746.3|9736.3|9751.9|9741.9|9752.5|9742.5|9745.1|9735.1|12
1637662000000|2021-11-23 10:06:40|9751.6|9741.6|9746.4|9736.4|9751.6|9741.6|9746.4|9736.4|9
1637662010000|2021-11-23 10:06:50|9747.4|9737.4|9749.5|9739.5|9749.8|9739.8|9747.4|9737.4|6
1637662020000|2021-11-23 10:07:00|9749.6|9739.6|9753.1|9743.1|9753.1|9743.1|9749.6|9739.6|6
1637662030000|2021-11-23 10:07:10|9752.9|9742.9|9753.8|9743.8|9754.1|9744.1|9752.9|9742.9|6
1637662040000|2021-11-23 10:07:20|9753.5|9743.5|9756|9746|9757.1|9747.1|9753.5|9743.5|6
1637662050000|2021-11-23 10:07:30|9755.9|9745.9|9755.8|9745.8|9756|9746|9753.6|9743.6|11
1637662060000|2021-11-23 10:07:40|9754.9|9744.9|9756.4|9746.4|9756.8|9746.8|9754|9744|11
1637662070000|2021-11-23 10:07:50|9756.3|9746.3|9752.8|9742.8|9756.4|9746.4|9752.4|9742.4|11
1637662080000|2021-11-23 10:08:00|9752.5|9742.5|9750.6|9740.6|9752.8|9742.8|9749.8|9739.8|12
1637662090000|2021-11-23 10:08:10|9750.4|9740.4|9750.4|9740.4|9751.1|9741.1|9749.6|9739.6|9
1637662100000|2021-11-23 10:08:20|9750.6|9740.6|9752.8|9742.8|9752.8|9742.8|9750.4|9740.4|8
1637662110000|2021-11-23 10:08:30|9753|9743|9752|9742|9753.9|9743.9|9752|9742|12
1637662120000|2021-11-23 10:08:40|9751.9|9741.9|9753.9|9743.9|9754.4|9744.4|9750.9|9740.9|13
1637662130000|2021-11-23 10:08:50|9753.6|9743.6|9753.9|9743.9|9753.9|9743.9|9753.6|9743.6|4
1637662140000|2021-11-23 10:09:00|9753.6|9743.6|9753.9|9743.9|9753.9|9743.9|9753.6|9743.6|4
1637662150000|2021-11-23 10:09:10|9752.5|9742.5|9748.1|9738.1|9752.5|9742.5|9748.1|9738.1|5
1637662160000|2021-11-23 10:09:20|9748.5|9738.5|9748.1|9738.1|9749.9|9739.9|9748.1|9738.1|4
1637662170000|2021-11-23 10:09:30|9748.5|9738.5|9748.3|9738.3|9748.5|9738.5|9747.9|9737.9|3
1637662180000|2021-11-23 10:09:40|9748.1|9738.1|9748.3|9738.3|9748.3|9738.3|9747.9|9737.9|3
1637662190000|2021-11-23 10:09:50|9748.9|9738.9|9748.6|9738.6|9750.1|9740.1|9748.6|9738.6|5
1637662200000|2021-11-23 10:10:00|9749|9739|9749.6|9739.6|9751.5|9741.5|9748.4|9738.4|9
1637662210000|2021-11-23 10:10:10|9749.8|9739.8|9749.3|9739.3|9749.8|9739.8|9749.3|9739.3|2
1637662220000|2021-11-23 10:10:20|9748.9|9738.9|9748|9738|9748.9|9738.9|9747.6|9737.6|6
1637662230000|2021-11-23 10:10:30|9748.3|9738.3|9749|9739|9749|9739|9748.3|9738.3|2
1637662240000|2021-11-23 10:10:40|9749.1|9739.1|9752.1|9742.1|9752.1|9742.1|9749.1|9739.1|7
1637662250000|2021-11-23 10:10:50|9752.4|9742.4|9750|9740|9752.4|9742.4|9750|9740|4
1637662260000|2021-11-23 10:11:00|9749.9|9739.9|9751.3|9741.3|9751.3|9741.3|9749.9|9739.9|2
1637662280000|2021-11-23 10:11:20|9751.1|9741.1|9751.4|9741.4|9751.4|9741.4|9751.1|9741.1|2
1637662290000|2021-11-23 10:11:30|9751.9|9741.9|9751.4|9741.4|9752.1|9742.1|9751.3|9741.3|5
1637662300000|2021-11-23 10:11:40|9751.3|9741.3|9751.1|9741.1|9751.4|9741.4|9750.9|9740.9|5
1637662320000|2021-11-23 10:12:00|9751.6|9741.6|9755.5|9745.5|9755.8|9745.8|9751.6|9741.6|8
1637662330000|2021-11-23 10:12:10|9755.6|9745.6|9755.1|9745.1|9756.8|9746.8|9754.9|9744.9|10
1637662350000|2021-11-23 10:12:30|9754.3|9744.3|9753.3|9743.3|9754.5|9744.5|9753.1|9743.1|5
1637662360000|2021-11-23 10:12:40|9753.5|9743.5|9753.6|9743.6|9754.1|9744.1|9753.5|9743.5|4
1637662370000|2021-11-23 10:12:50|9753.4|9743.4|9753.1|9743.1|9753.4|9743.4|9752.8|9742.8|3
1637662380000|2021-11-23 10:13:00|9753.6|9743.6|9755.4|9745.4|9756.4|9746.4|9753.6|9743.6|8
1637662390000|2021-11-23 10:13:10|9756.4|9746.4|9754|9744|9757.3|9747.3|9754|9744|12
1637662400000|2021-11-23 10:13:20|9753.6|9743.6|9752.5|9742.5|9753.6|9743.6|9752.5|9742.5|2
1637662410000|2021-11-23 10:13:30|9752.1|9742.1|9756.4|9746.4|9756.4|9746.4|9752.1|9742.1|6
1637662430000|2021-11-23 10:13:50|9756.6|9746.6|9753.5|9743.5|9756.6|9746.6|9753.5|9743.5|8
1637662440000|2021-11-23 10:14:00|9754.1|9744.1|9755.1|9745.1|9755.1|9745.1|9754|9744|4
1637662450000|2021-11-23 10:14:10|9755.9|9745.9|9753.1|9743.1|9756.3|9746.3|9753.1|9743.1|7
1637662460000|2021-11-23 10:14:20|9753.4|9743.4|9753.3|9743.3|9753.4|9743.4|9753.3|9743.3|2
1637662470000|2021-11-23 10:14:30|9753.1|9743.1|9754.8|9744.8|9754.8|9744.8|9753.1|9743.1|4
1637662490000|2021-11-23 10:14:50|9754.4|9744.4|9754.8|9744.8|9754.8|9744.8|9754.4|9744.4|2
1637662500000|2021-11-23 10:15:00|9754.5|9744.5|9754.9|9744.9|9754.9|9744.9|9754.5|9744.5|3
1637662510000|2021-11-23 10:15:10|9755.9|9745.9|9757|9747|9757|9747|9755|9745|7
1637662520000|2021-11-23 10:15:20|9756.3|9746.3|9756|9746|9756.3|9746.3|9756|9746|2
1637662530000|2021-11-23 10:15:30|9755.8|9745.8|9754|9744|9755.8|9745.8|9754|9744|3
1637662540000|2021-11-23 10:15:40|9754.4|9744.4|9754.4|9744.4|9754.4|9744.4|9754.4|9744.4|1
1637662550000|2021-11-23 10:15:50|9754.1|9744.1|9754.4|9744.4|9754.4|9744.4|9754.1|9744.1|2
1637662560000|2021-11-23 10:16:00|9754.1|9744.1|9753.8|9743.8|9754.1|9744.1|9753.8|9743.8|2
1637662570000|2021-11-23 10:16:10|9753.4|9743.4|9753.9|9743.9|9753.9|9743.9|9753.4|9743.4|5
1637662580000|2021-11-23 10:16:20|9754.1|9744.1|9753.3|9743.3|9754.6|9744.6|9753.3|9743.3|7
1637662600000|2021-11-23 10:16:40|9753.6|9743.6|9753.3|9743.3|9754.3|9744.3|9753.3|9743.3|4
1637662610000|2021-11-23 10:16:50|9753|9743|9753.1|9743.1|9753.1|9743.1|9753|9743|2
1637662630000|2021-11-23 10:17:10|9752.1|9742.1|9749.5|9739.5|9752.1|9742.1|9749.5|9739.5|2
1637662640000|2021-11-23 10:17:20|9749.4|9739.4|9750.3|9740.3|9750.3|9740.3|9748.9|9738.9|3
1637662650000|2021-11-23 10:17:30|9749.8|9739.8|9748.6|9738.6|9750|9740|9748.6|9738.6|6
1637662660000|2021-11-23 10:17:40|9749.8|9739.8|9748.9|9738.9|9749.8|9739.8|9748.6|9738.6|7
1637662670000|2021-11-23 10:17:50|9749.9|9739.9|9749.6|9739.6|9749.9|9739.9|9748.9|9738.9|4
1637662680000|2021-11-23 10:18:00|9749.9|9739.9|9754.3|9744.3|9754.3|9744.3|9749.9|9739.9|9
1637662690000|2021-11-23 10:18:10|9753.1|9743.1|9749.9|9739.9|9753.6|9743.6|9749.9|9739.9|8
1637662700000|2021-11-23 10:18:20|9750.8|9740.8|9748.5|9738.5|9750.8|9740.8|9748.5|9738.5|6
1637662710000|2021-11-23 10:18:30|9748.9|9738.9|9747.8|9737.8|9749.9|9739.9|9747|9737|15
1637662720000|2021-11-23 10:18:40|9747.5|9737.5|9747.3|9737.3|9747.6|9737.6|9746.6|9736.6|10
1637662730000|2021-11-23 10:18:50|9747|9737|9747.6|9737.6|9748.5|9738.5|9746.9|9736.9|10
1637662740000|2021-11-23 10:19:00|9747.9|9737.9|9747.6|9737.6|9749.3|9739.3|9746.9|9736.9|10
1637662750000|2021-11-23 10:19:10|9748.6|9738.6|9749.9|9739.9|9751|9741|9748.6|9738.6|7
1637662760000|2021-11-23 10:19:20|9750|9740|9750.1|9740.1|9750.1|9740.1|9750|9740|2
1637662770000|2021-11-23 10:19:30|9750.3|9740.3|9750.3|9740.3|9750.3|9740.3|9750.1|9740.1|3
1637662780000|2021-11-23 10:19:40|9750.1|9740.1|9747.3|9737.3|9750.1|9740.1|9746.5|9736.5|13
1637662790000|2021-11-23 10:19:50|9747.5|9737.5|9746.6|9736.6|9747.5|9737.5|9745.3|9735.3|8
1637662800000|2021-11-23 10:20:00|9747|9737|9748.5|9738.5|9748.6|9738.6|9747|9737|8
1637662810000|2021-11-23 10:20:10|9748.3|9738.3|9747.8|9737.8|9748.3|9738.3|9747|9737|9
1637662820000|2021-11-23 10:20:20|9747.6|9737.6|9747.6|9737.6|9747.6|9737.6|9747.6|9737.6|1
1637662830000|2021-11-23 10:20:30|9747.8|9737.8|9747.8|9737.8|9747.9|9737.9|9747.6|9737.6|4
1637662840000|2021-11-23 10:20:40|9748|9738|9748|9738|9748.6|9738.6|9748|9738|5
1637662850000|2021-11-23 10:20:50|9747.8|9737.8|9746.6|9736.6|9747.8|9737.8|9746.6|9736.6|6
1637662860000|2021-11-23 10:21:00|9746.9|9736.9|9747.8|9737.8|9747.8|9737.8|9746.9|9736.9|7
1637662870000|2021-11-23 10:21:10|9748|9738|9747.5|9737.5|9748|9738|9747.5|9737.5|3
1637662880000|2021-11-23 10:21:20|9747.3|9737.3|9747.5|9737.5|9747.5|9737.5|9747.3|9737.3|3
1637662890000|2021-11-23 10:21:30|9747.3|9737.3|9746.9|9736.9|9747.3|9737.3|9746|9736|6
1637662900000|2021-11-23 10:21:40|9747|9737|9746.6|9736.6|9747.1|9737.1|9746.6|9736.6|5
1637662910000|2021-11-23 10:21:50|9746.8|9736.8|9746.6|9736.6|9747.3|9737.3|9746.6|9736.6|4
1637662920000|2021-11-23 10:22:00|9746.4|9736.4|9746.1|9736.1|9746.6|9736.6|9746.1|9736.1|4
1637662930000|2021-11-23 10:22:10|9746|9736|9742|9732|9746|9736|9741.8|9731.8|9
1637662940000|2021-11-23 10:22:20|9742.1|9732.1|9742.5|9732.5|9743.1|9733.1|9741.4|9731.4|6
1637662950000|2021-11-23 10:22:30|9742.3|9732.3|9741.8|9731.8|9742.3|9732.3|9741.8|9731.8|3
1637662960000|2021-11-23 10:22:40|9742|9732|9744|9734|9744.9|9734.9|9742|9732|9
1637662970000|2021-11-23 10:22:50|9744.1|9734.1|9743.5|9733.5|9744.1|9734.1|9743.3|9733.3|3
1637662980000|2021-11-23 10:23:00|9743.3|9733.3|9742.9|9732.9|9743.4|9733.4|9740.1|9730.1|6
1637662990000|2021-11-23 10:23:10|9742.8|9732.8|9741.8|9731.8|9742.8|9732.8|9741.6|9731.6|6
1637663000000|2021-11-23 10:23:20|9741.3|9731.3|9742|9732|9742|9732|9741.1|9731.1|6
1637663010000|2021-11-23 10:23:30|9741.8|9731.8|9741.4|9731.4|9741.8|9731.8|9741|9731|6
1637663020000|2021-11-23 10:23:40|9741.3|9731.3|9742|9732|9742|9732|9741.1|9731.1|8
1637663030000|2021-11-23 10:23:50|9741.6|9731.6|9741.4|9731.4|9741.6|9731.6|9741.4|9731.4|2
1637663040000|2021-11-23 10:24:00|9741|9731|9743.6|9733.6|9744.1|9734.1|9741|9731|9
1637663050000|2021-11-23 10:24:10|9742.6|9732.6|9743.9|9733.9|9743.9|9733.9|9742.6|9732.6|6
1637663060000|2021-11-23 10:24:20|9743.6|9733.6|9742.1|9732.1|9743.6|9733.6|9742.1|9732.1|5
1637663070000|2021-11-23 10:24:30|9741.9|9731.9|9740.6|9730.6|9741.9|9731.9|9739.8|9729.8|7
1637663080000|2021-11-23 10:24:40|9740.9|9730.9|9742.9|9732.9|9742.9|9732.9|9740.5|9730.5|5
1637663090000|2021-11-23 10:24:50|9743.1|9733.1|9743.9|9733.9|9743.9|9733.9|9742.9|9732.9|5
1637663100000|2021-11-23 10:25:00|9744.1|9734.1|9742.4|9732.4|9745.1|9735.1|9742|9732|11
1637663110000|2021-11-23 10:25:10|9742.1|9732.1|9742.9|9732.9|9743.1|9733.1|9741.4|9731.4|8
1637663120000|2021-11-23 10:25:20|9743.1|9733.1|9743.9|9733.9|9743.9|9733.9|9743.1|9733.1|4
1637663130000|2021-11-23 10:25:30|9743.6|9733.6|9743.4|9733.4|9743.8|9733.8|9743.1|9733.1|7
1637663140000|2021-11-23 10:25:40|9743.1|9733.1|9743.1|9733.1|9743.1|9733.1|9743.1|9733.1|1
1637663150000|2021-11-23 10:25:50|9742.5|9732.5|9743.6|9733.6|9743.6|9733.6|9742|9732|13
1637663160000|2021-11-23 10:26:00|9743.8|9733.8|9746.5|9736.5|9746.5|9736.5|9743.8|9733.8|6
1637663180000|2021-11-23 10:26:20|9746.6|9736.6|9746.3|9736.3|9746.6|9736.6|9746.3|9736.3|3
1637663190000|2021-11-23 10:26:30|9746.4|9736.4|9744.8|9734.8|9746.4|9736.4|9744.8|9734.8|3
1637663200000|2021-11-23 10:26:40|9744.9|9734.9|9745.6|9735.6|9745.6|9735.6|9744.9|9734.9|5
1637663210000|2021-11-23 10:26:50|9745.5|9735.5|9745.1|9735.1|9745.5|9735.5|9745.1|9735.1|2
1637663220000|2021-11-23 10:27:00|9744.9|9734.9|9743|9733|9744.9|9734.9|9743|9733|7
1637663230000|2021-11-23 10:27:10|9743.4|9733.4|9744.1|9734.1|9744.1|9734.1|9743.4|9733.4|3
1637663240000|2021-11-23 10:27:20|9743.9|9733.9|9743.5|9733.5|9744.5|9734.5|9743.1|9733.1|6
1637663250000|2021-11-23 10:27:30|9743.4|9733.4|9743.8|9733.8|9743.8|9733.8|9743.1|9733.1|5
1637663260000|2021-11-23 10:27:40|9743.5|9733.5|9742.8|9732.8|9743.6|9733.6|9742.8|9732.8|10
1637663270000|2021-11-23 10:27:50|9743|9733|9743|9733|9743|9733|9742.8|9732.8|3
1637663280000|2021-11-23 10:28:00|9742.8|9732.8|9742.8|9732.8|9743|9733|9742.8|9732.8|5
1637663290000|2021-11-23 10:28:10|9741.6|9731.6|9742|9732|9742|9732|9741.6|9731.6|4
1637663300000|2021-11-23 10:28:20|9742.3|9732.3|9741.8|9731.8|9742.3|9732.3|9741.4|9731.4|4
1637663310000|2021-11-23 10:28:30|9741.5|9731.5|9741.4|9731.4|9741.8|9731.8|9741.1|9731.1|5
1637663320000|2021-11-23 10:28:40|9741.1|9731.1|9741.1|9731.1|9741.1|9731.1|9741.1|9731.1|1
1637663330000|2021-11-23 10:28:50|9741.4|9731.4|9741.3|9731.3|9741.6|9731.6|9740.9|9730.9|4
1637663340000|2021-11-23 10:29:00|9741.4|9731.4|9741.1|9731.1|9741.4|9731.4|9741.1|9731.1|2
1637663350000|2021-11-23 10:29:10|9741|9731|9739.5|9729.5|9741|9731|9739.5|9729.5|5
1637663360000|2021-11-23 10:29:20|9740|9730|9742.9|9732.9|9742.9|9732.9|9740|9730|8
1637663370000|2021-11-23 10:29:30|9743.1|9733.1|9743.9|9733.9|9743.9|9733.9|9743.1|9733.1|3
1637663380000|2021-11-23 10:29:40|9743.8|9733.8|9744|9734|9744|9734|9743.8|9733.8|2
1637663390000|2021-11-23 10:29:50|9743.8|9733.8|9743|9733|9743.8|9733.8|9743|9733|3
1637663400000|2021-11-23 10:30:00|9743.3|9733.3|9744.3|9734.3|9744.3|9734.3|9743.3|9733.3|5
1637663410000|2021-11-23 10:30:10|9744|9734|9744.3|9734.3|9744.3|9734.3|9744|9734|2
1637663420000|2021-11-23 10:30:20|9744.8|9734.8|9745.5|9735.5|9746.5|9736.5|9744.8|9734.8|8
1637663440000|2021-11-23 10:30:40|9745.9|9735.9|9745.1|9735.1|9746.1|9736.1|9745|9735|4
1637663450000|2021-11-23 10:30:50|9744.9|9734.9|9744.1|9734.1|9745|9735|9744|9734|7
1637663460000|2021-11-23 10:31:00|9743.5|9733.5|9743.3|9733.3|9743.6|9733.6|9741.8|9731.8|10
1637663470000|2021-11-23 10:31:10|9743.5|9733.5|9744.4|9734.4|9744.5|9734.5|9743.5|9733.5|5
1637663480000|2021-11-23 10:31:20|9744.8|9734.8|9743.6|9733.6|9745|9735|9743.6|9733.6|6
1637663490000|2021-11-23 10:31:30|9743.9|9733.9|9743.6|9733.6|9743.9|9733.9|9743.6|9733.6|2
1637663500000|2021-11-23 10:31:40|9743.3|9733.3|9743.6|9733.6|9743.6|9733.6|9743.3|9733.3|5
1637663510000|2021-11-23 10:31:50|9743.3|9733.3|9743.6|9733.6|9743.6|9733.6|9743.1|9733.1|3
1637663520000|2021-11-23 10:32:00|9744.4|9734.4|9744.6|9734.6|9744.6|9734.6|9744.4|9734.4|2
1637663530000|2021-11-23 10:32:10|9744.5|9734.5|9743.3|9733.3|9744.5|9734.5|9741.6|9731.6|8
1637663540000|2021-11-23 10:32:20|9743.5|9733.5|9743.3|9733.3|9743.8|9733.8|9743.3|9733.3|6
1637663550000|2021-11-23 10:32:30|9743.4|9733.4|9745|9735|9745|9735|9743.4|9733.4|4
1637663560000|2021-11-23 10:32:40|9744.6|9734.6|9743.9|9733.9|9744.6|9734.6|9743.1|9733.1|7
1637663580000|2021-11-23 10:33:00|9744.1|9734.1|9744.5|9734.5|9744.5|9734.5|9744.1|9734.1|2
1637663590000|2021-11-23 10:33:10|9744.4|9734.4|9744.4|9734.4|9744.6|9734.6|9744.4|9734.4|3
1637663600000|2021-11-23 10:33:20|9744.8|9734.8|9744|9734|9745.1|9735.1|9743.8|9733.8|4
1637663610000|2021-11-23 10:33:30|9744.1|9734.1|9744.1|9734.1|9744.4|9734.4|9744.1|9734.1|3
1637663620000|2021-11-23 10:33:40|9743.6|9733.6|9743.5|9733.5|9743.8|9733.8|9742.5|9732.5|7
1637663630000|2021-11-23 10:33:50|9743.6|9733.6|9743.5|9733.5|9743.6|9733.6|9743.5|9733.5|8
1637663650000|2021-11-23 10:34:10|9743.4|9733.4|9743.4|9733.4|9743.4|9733.4|9743.4|9733.4|1
1637663660000|2021-11-23 10:34:20|9743.1|9733.1|9743|9733|9743.1|9733.1|9740.9|9730.9|7
1637663670000|2021-11-23 10:34:30|9743.3|9733.3|9743.4|9733.4|9743.9|9733.9|9743.3|9733.3|4
1637663690000|2021-11-23 10:34:50|9743.1|9733.1|9742.4|9732.4|9743.1|9733.1|9742.4|9732.4|2
1637663700000|2021-11-23 10:35:00|9743.1|9733.1|9743|9733|9743.6|9733.6|9742.9|9732.9|8
1637663710000|2021-11-23 10:35:10|9742.4|9732.4|9741.1|9731.1|9742.4|9732.4|9740.8|9730.8|5
1637663720000|2021-11-23 10:35:20|9740.8|9730.8|9740.1|9730.1|9740.8|9730.8|9740.1|9730.1|2
1637663730000|2021-11-23 10:35:30|9740|9730|9738.9|9728.9|9740.5|9730.5|9738.9|9728.9|7
1637663740000|2021-11-23 10:35:40|9739.1|9729.1|9740.8|9730.8|9740.8|9730.8|9738.9|9728.9|5
1637663750000|2021-11-23 10:35:50|9741|9731|9741.5|9731.5|9741.5|9731.5|9741|9731|3
1637663760000|2021-11-23 10:36:00|9741.8|9731.8|9741.8|9731.8|9742|9732|9741.8|9731.8|3
1637663780000|2021-11-23 10:36:20|9741.4|9731.4|9741|9731|9741.5|9731.5|9741|9731|7
1637663790000|2021-11-23 10:36:30|9740.9|9730.9|9740.4|9730.4|9740.9|9730.9|9740.4|9730.4|3
1637663800000|2021-11-23 10:36:40|9740.1|9730.1|9739.3|9729.3|9740.1|9730.1|9738.9|9728.9|3
1637663820000|2021-11-23 10:37:00|9738.9|9728.9|9738.9|9728.9|9739|9729|9737.8|9727.8|9
1637663830000|2021-11-23 10:37:10|9739|9729|9739.4|9729.4|9739.9|9729.9|9738.6|9728.6|6
1637663840000|2021-11-23 10:37:20|9739.1|9729.1|9737.1|9727.1|9739.1|9729.1|9735.9|9725.9|11
1637663850000|2021-11-23 10:37:30|9737.4|9727.4|9737.4|9727.4|9737.6|9727.6|9736|9726|10
1637663860000|2021-11-23 10:37:40|9736.4|9726.4|9736.4|9726.4|9736.9|9726.9|9736.4|9726.4|7
1637663870000|2021-11-23 10:37:50|9736.6|9726.6|9736.4|9726.4|9737.1|9727.1|9736|9726|7
1637663880000|2021-11-23 10:38:00|9736.3|9726.3|9734.9|9724.9|9736.3|9726.3|9734.9|9724.9|4
1637663890000|2021-11-23 10:38:10|9734.6|9724.6|9735.4|9725.4|9735.4|9725.4|9734|9724|5
1637663900000|2021-11-23 10:38:20|9735.1|9725.1|9735.5|9725.5|9736|9726|9734.3|9724.3|8
1637663910000|2021-11-23 10:38:30|9735.3|9725.3|9735.1|9725.1|9735.6|9725.6|9734|9724|13
1637663920000|2021-11-23 10:38:40|9734.9|9724.9|9735.4|9725.4|9735.8|9725.8|9734.3|9724.3|9
1637663930000|2021-11-23 10:38:50|9735.3|9725.3|9733.8|9723.8|9735.3|9725.3|9733.8|9723.8|5
1637663940000|2021-11-23 10:39:00|9734.4|9724.4|9733.1|9723.1|9734.9|9724.9|9733.1|9723.1|8
1637663950000|2021-11-23 10:39:10|9732.9|9722.9|9732.9|9722.9|9733.1|9723.1|9732.5|9722.5|6
1637663960000|2021-11-23 10:39:20|9733.3|9723.3|9733.9|9723.9|9733.9|9723.9|9733.3|9723.3|2
1637663970000|2021-11-23 10:39:30|9734|9724|9736.9|9726.9|9737.9|9727.9|9734|9724|9
1637663980000|2021-11-23 10:39:40|9736.8|9726.8|9735.9|9725.9|9736.8|9726.8|9735.9|9725.9|3
1637663990000|2021-11-23 10:39:50|9735.3|9725.3|9736.1|9726.1|9736.3|9726.3|9735.3|9725.3|7
1637664000000|2021-11-23 10:40:00|9735.9|9725.9|9737.4|9727.4|9737.4|9727.4|9735.6|9725.6|14
1637664010000|2021-11-23 10:40:10|9737.6|9727.6|9739|9729|9739|9729|9737.6|9727.6|7
1637664020000|2021-11-23 10:40:20|9739.3|9729.3|9737.4|9727.4|9739.3|9729.3|9737.4|9727.4|4
1637664030000|2021-11-23 10:40:30|9738.8|9728.8|9739|9729|9739|9729|9738.8|9728.8|2
1637664040000|2021-11-23 10:40:40|9739.3|9729.3|9738.3|9728.3|9739.5|9729.5|9737.9|9727.9|5
1637664050000|2021-11-23 10:40:50|9738.5|9728.5|9738|9728|9738.5|9728.5|9737.5|9727.5|7
1637664060000|2021-11-23 10:41:00|9737.9|9727.9|9737.8|9727.8|9737.9|9727.9|9737.5|9727.5|6
1637664070000|2021-11-23 10:41:10|9737.5|9727.5|9738.3|9728.3|9738.3|9728.3|9737.5|9727.5|4
1637664090000|2021-11-23 10:41:30|9738|9728|9738|9728|9738|9728|9738|9728|1
1637664110000|2021-11-23 10:41:50|9737.9|9727.9|9737.8|9727.8|9737.9|9727.9|9736.6|9726.6|6
1637664120000|2021-11-23 10:42:00|9737.4|9727.4|9737.4|9727.4|9737.4|9727.4|9737.4|9727.4|1
1637664130000|2021-11-23 10:42:10|9737.1|9727.1|9736.6|9726.6|9737.4|9727.4|9736.6|9726.6|5
1637664140000|2021-11-23 10:42:20|9736.3|9726.3|9735.9|9725.9|9736.3|9726.3|9735.9|9725.9|2
1637664150000|2021-11-23 10:42:30|9736.1|9726.1|9737.3|9727.3|9737.8|9727.8|9736.1|9726.1|4
1637664160000|2021-11-23 10:42:40|9737.4|9727.4|9737.4|9727.4|9737.4|9727.4|9737.4|9727.4|1
1637664170000|2021-11-23 10:42:50|9737.5|9727.5|9738|9728|9738.3|9728.3|9737.5|9727.5|4
1637664180000|2021-11-23 10:43:00|9738.5|9728.5|9738.3|9728.3|9738.5|9728.5|9738.3|9728.3|2
1637664190000|2021-11-23 10:43:10|9738.1|9728.1|9738|9728|9738.1|9728.1|9737.3|9727.3|5
1637664200000|2021-11-23 10:43:20|9737.8|9727.8|9740.5|9730.5|9741.4|9731.4|9737.4|9727.4|12
1637664210000|2021-11-23 10:43:30|9740.8|9730.8|9741.1|9731.1|9741.6|9731.6|9740|9730|10
1637664220000|2021-11-23 10:43:40|9741.6|9731.6|9741.6|9731.6|9741.6|9731.6|9741.6|9731.6|1
1637664230000|2021-11-23 10:43:50|9741.4|9731.4|9741.4|9731.4|9741.4|9731.4|9741.4|9731.4|1
1637664240000|2021-11-23 10:44:00|9741|9731|9740.8|9730.8|9741|9731|9740.5|9730.5|5
1637664250000|2021-11-23 10:44:10|9740.9|9730.9|9741.6|9731.6|9741.6|9731.6|9740.9|9730.9|4
1637664260000|2021-11-23 10:44:20|9741.8|9731.8|9740.3|9730.3|9741.8|9731.8|9740.3|9730.3|3
1637664270000|2021-11-23 10:44:30|9740.5|9730.5|9740.3|9730.3|9740.5|9730.5|9740.3|9730.3|2
1637664280000|2021-11-23 10:44:40|9740.5|9730.5|9740.5|9730.5|9740.5|9730.5|9740.3|9730.3|3
1637664290000|2021-11-23 10:44:50|9740.3|9730.3|9741.9|9731.9|9742|9732|9740.3|9730.3|5
1637664300000|2021-11-23 10:45:00|9742.1|9732.1|9741.9|9731.9|9742.1|9732.1|9741.9|9731.9|4
1637664310000|2021-11-23 10:45:10|9741.8|9731.8|9741.9|9731.9|9741.9|9731.9|9741.8|9731.8|2
1637664320000|2021-11-23 10:45:20|9741.8|9731.8|9742|9732|9742|9732|9741.3|9731.3|4
1637664330000|2021-11-23 10:45:30|9741.9|9731.9|9741.3|9731.3|9741.9|9731.9|9741.3|9731.3|3
1637664340000|2021-11-23 10:45:40|9740.6|9730.6|9742|9732|9742|9732|9740.6|9730.6|3
1637664350000|2021-11-23 10:45:50|9742.3|9732.3|9742|9732|9742.3|9732.3|9742|9732|2
1637664370000|2021-11-23 10:46:10|9741.6|9731.6|9741.5|9731.5|9741.6|9731.6|9741.5|9731.5|2
1637664380000|2021-11-23 10:46:20|9741.6|9731.6|9741.5|9731.5|9741.9|9731.9|9741.5|9731.5|3
1637664390000|2021-11-23 10:46:30|9740.3|9730.3|9740.8|9730.8|9741.1|9731.1|9740|9730|6
1637664400000|2021-11-23 10:46:40|9740.9|9730.9|9742.3|9732.3|9742.3|9732.3|9740.9|9730.9|4
1637664410000|2021-11-23 10:46:50|9741.9|9731.9|9741.3|9731.3|9741.9|9731.9|9741.3|9731.3|4
1637664420000|2021-11-23 10:47:00|9741.4|9731.4|9742.5|9732.5|9744.1|9734.1|9741.4|9731.4|11
1637664430000|2021-11-23 10:47:10|9742.6|9732.6|9742|9732|9743.3|9733.3|9742|9732|6
1637664440000|2021-11-23 10:47:20|9742.1|9732.1|9742.6|9732.6|9743.5|9733.5|9742.1|9732.1|10
1637664450000|2021-11-23 10:47:30|9742.5|9732.5|9742.4|9732.4|9742.6|9732.6|9741.9|9731.9|10
1637664460000|2021-11-23 10:47:40|9742.3|9732.3|9741.8|9731.8|9742.4|9732.4|9741.8|9731.8|4
1637664470000|2021-11-23 10:47:50|9741.9|9731.9|9740.5|9730.5|9741.9|9731.9|9740.5|9730.5|7
1637664480000|2021-11-23 10:48:00|9740.1|9730.1|9740.6|9730.6|9740.8|9730.8|9738.8|9728.8|9
1637664490000|2021-11-23 10:48:10|9740.3|9730.3|9740.1|9730.1|9740.3|9730.3|9739.8|9729.8|4
1637664500000|2021-11-23 10:48:20|9739.9|9729.9|9739.3|9729.3|9739.9|9729.9|9739|9729|6
1637664510000|2021-11-23 10:48:30|9739|9729|9738.6|9728.6|9739|9729|9738.6|9728.6|3
1637664520000|2021-11-23 10:48:40|9738.9|9728.9|9739.1|9729.1|9739.1|9729.1|9738.9|9728.9|2
1637664530000|2021-11-23 10:48:50|9739|9729|9738.5|9728.5|9739.1|9729.1|9738.5|9728.5|3
1637664540000|2021-11-23 10:49:00|9738.3|9728.3|9738.3|9728.3|9738.3|9728.3|9738.3|9728.3|1
1637664550000|2021-11-23 10:49:10|9738.4|9728.4|9739|9729|9739.3|9729.3|9738.4|9728.4|5
1637664560000|2021-11-23 10:49:20|9739.1|9729.1|9740.4|9730.4|9740.4|9730.4|9739.1|9729.1|4
1637664570000|2021-11-23 10:49:30|9739.9|9729.9|9740.1|9730.1|9740.1|9730.1|9739.9|9729.9|2
1637664580000|2021-11-23 10:49:40|9739.6|9729.6|9739.4|9729.4|9739.9|9729.9|9739.4|9729.4|5
1637664590000|2021-11-23 10:49:50|9739.6|9729.6|9739.6|9729.6|9739.6|9729.6|9739.6|9729.6|1
1637664600000|2021-11-23 10:50:00|9739.8|9729.8|9741.3|9731.3|9741.3|9731.3|9739.8|9729.8|4
1637664610000|2021-11-23 10:50:10|9741.1|9731.1|9741.3|9731.3|9741.3|9731.3|9740.9|9730.9|3
1637664620000|2021-11-23 10:50:20|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|1
1637664630000|2021-11-23 10:50:30|9742.9|9732.9|9741.9|9731.9|9742.9|9732.9|9741.9|9731.9|5
1637664640000|2021-11-23 10:50:40|9742.1|9732.1|9741|9731|9742.1|9732.1|9741|9731|5
1637664650000|2021-11-23 10:50:50|9740.8|9730.8|9741.3|9731.3|9741.4|9731.4|9740.8|9730.8|4
1637664660000|2021-11-23 10:51:00|9741|9731|9739.5|9729.5|9741|9731|9739.5|9729.5|8
1637664680000|2021-11-23 10:51:20|9739.8|9729.8|9740.6|9730.6|9740.6|9730.6|9739.8|9729.8|9
1637664690000|2021-11-23 10:51:30|9740.4|9730.4|9738.4|9728.4|9740.4|9730.4|9737.9|9727.9|9
1637664700000|2021-11-23 10:51:40|9739.4|9729.4|9740.4|9730.4|9741|9731|9739.4|9729.4|9
1637664710000|2021-11-23 10:51:50|9740|9730|9738.4|9728.4|9740|9730|9738.4|9728.4|8
1637664720000|2021-11-23 10:52:00|9740.1|9730.1|9740.1|9730.1|9740.1|9730.1|9739.9|9729.9|3
1637664730000|2021-11-23 10:52:10|9740.4|9730.4|9739.5|9729.5|9740.4|9730.4|9739.5|9729.5|4
1637664740000|2021-11-23 10:52:20|9739.6|9729.6|9740.4|9730.4|9740.5|9730.5|9739|9729|10
1637664750000|2021-11-23 10:52:30|9740.1|9730.1|9739.3|9729.3|9740.1|9730.1|9739.3|9729.3|4
1637664770000|2021-11-23 10:52:50|9739.1|9729.1|9739.9|9729.9|9740.1|9730.1|9739.1|9729.1|4
1637664780000|2021-11-23 10:53:00|9740.1|9730.1|9739.6|9729.6|9740.1|9730.1|9739.6|9729.6|5
1637664790000|2021-11-23 10:53:10|9739.4|9729.4|9739.5|9729.5|9739.5|9729.5|9739.3|9729.3|4
1637664800000|2021-11-23 10:53:20|9739.6|9729.6|9740.5|9730.5|9740.5|9730.5|9739.6|9729.6|2
1637664810000|2021-11-23 10:53:30|9740.8|9730.8|9739.9|9729.9|9740.8|9730.8|9739.9|9729.9|5
1637664820000|2021-11-23 10:53:40|9739.6|9729.6|9740.4|9730.4|9740.4|9730.4|9739.6|9729.6|3
1637664830000|2021-11-23 10:53:50|9740.1|9730.1|9739.4|9729.4|9741.1|9731.1|9739.1|9729.1|9
1637664840000|2021-11-23 10:54:00|9740.8|9730.8|9740.4|9730.4|9740.8|9730.8|9740.4|9730.4|2
1637664850000|2021-11-23 10:54:10|9740.1|9730.1|9738.9|9728.9|9740.1|9730.1|9738.9|9728.9|6
1637664870000|2021-11-23 10:54:30|9738.5|9728.5|9738.3|9728.3|9738.5|9728.5|9738.3|9728.3|2
1637664880000|2021-11-23 10:54:40|9738.5|9728.5|9735|9725|9738.5|9728.5|9735|9725|5
1637664890000|2021-11-23 10:54:50|9735.6|9725.6|9734.6|9724.6|9736.5|9726.5|9734.6|9724.6|7
1637664900000|2021-11-23 10:55:00|9733.8|9723.8|9734|9724|9734|9724|9733.5|9723.5|3
1637664910000|2021-11-23 10:55:10|9734.3|9724.3|9734|9724|9734.8|9724.8|9734|9724|5
1637664920000|2021-11-23 10:55:20|9733.8|9723.8|9733.5|9723.5|9733.9|9723.9|9733|9723|7
1637664930000|2021-11-23 10:55:30|9733.8|9723.8|9733|9723|9734|9724|9732.6|9722.6|6
1637664940000|2021-11-23 10:55:40|9733.5|9723.5|9733.1|9723.1|9733.5|9723.5|9733.1|9723.1|2
1637664950000|2021-11-23 10:55:50|9732.6|9722.6|9733|9723|9733|9723|9732.6|9722.6|2
1637664960000|2021-11-23 10:56:00|9732.8|9722.8|9731.1|9721.1|9732.8|9722.8|9731.1|9721.1|5
1637664970000|2021-11-23 10:56:10|9730.9|9720.9|9730.5|9720.5|9730.9|9720.9|9729.6|9719.6|4
1637664980000|2021-11-23 10:56:20|9730.6|9720.6|9733.3|9723.3|9733.3|9723.3|9730.6|9720.6|5
1637664990000|2021-11-23 10:56:30|9733|9723|9732.8|9722.8|9733|9723|9732.8|9722.8|2
1637665000000|2021-11-23 10:56:40|9733|9723|9732.6|9722.6|9733.4|9723.4|9732.6|9722.6|5
1637665010000|2021-11-23 10:56:50|9732.4|9722.4|9732.3|9722.3|9732.4|9722.4|9732|9722|5
1637665020000|2021-11-23 10:57:00|9732|9722|9733.6|9723.6|9733.9|9723.9|9732|9722|7
1637665030000|2021-11-23 10:57:10|9735|9725|9734.6|9724.6|9736.6|9726.6|9734.6|9724.6|10
1637665040000|2021-11-23 10:57:20|9734.9|9724.9|9735.6|9725.6|9735.9|9725.9|9734.9|9724.9|6
1637665050000|2021-11-23 10:57:30|9735.9|9725.9|9735.6|9725.6|9735.9|9725.9|9735.6|9725.6|2
1637665060000|2021-11-23 10:57:40|9735.5|9725.5|9735.4|9725.4|9735.5|9725.5|9735.4|9725.4|2
1637665070000|2021-11-23 10:57:50|9735.1|9725.1|9735.1|9725.1|9735.1|9725.1|9734.6|9724.6|6
1637665080000|2021-11-23 10:58:00|9734.9|9724.9|9736|9726|9736|9726|9734.6|9724.6|8
1637665090000|2021-11-23 10:58:10|9736.3|9726.3|9735.1|9725.1|9736.3|9726.3|9735.1|9725.1|3
1637665100000|2021-11-23 10:58:20|9734.9|9724.9|9734.8|9724.8|9735.6|9725.6|9733.9|9723.9|9
1637665110000|2021-11-23 10:58:30|9734.9|9724.9|9737.1|9727.1|9738.4|9728.4|9734.9|9724.9|13
1637665120000|2021-11-23 10:58:40|9736.9|9726.9|9738.1|9728.1|9738.6|9728.6|9736.9|9726.9|14
1637665130000|2021-11-23 10:58:50|9738|9728|9737.8|9727.8|9738.9|9728.9|9736.9|9726.9|12
1637665140000|2021-11-23 10:59:00|9737.4|9727.4|9737.6|9727.6|9737.8|9727.8|9737.1|9727.1|5
1637665150000|2021-11-23 10:59:10|9737.4|9727.4|9736.5|9726.5|9737.4|9727.4|9736.5|9726.5|4
1637665160000|2021-11-23 10:59:20|9736.1|9726.1|9735.4|9725.4|9736.1|9726.1|9735.4|9725.4|3
1637665170000|2021-11-23 10:59:30|9735.1|9725.1|9735|9725|9735.4|9725.4|9735|9725|5
1637665180000|2021-11-23 10:59:40|9734.8|9724.8|9732.6|9722.6|9735|9725|9732.6|9722.6|7
1637665190000|2021-11-23 10:59:50|9732.4|9722.4|9732.5|9722.5|9732.5|9722.5|9732|9722|5
1637665200000|2021-11-23 11:00:00|9732.1|9722.1|9735.4|9725.4|9735.8|9725.8|9732.1|9722.1|8
1637665220000|2021-11-23 11:00:20|9736.6|9726.6|9738.3|9728.3|9738.3|9728.3|9735.4|9725.4|14
1637665230000|2021-11-23 11:00:30|9738.5|9728.5|9739.8|9729.8|9739.8|9729.8|9738.4|9728.4|7
1637665240000|2021-11-23 11:00:40|9740.1|9730.1|9739.3|9729.3|9740.1|9730.1|9738.3|9728.3|13
1637665250000|2021-11-23 11:00:50|9738.9|9728.9|9738.5|9728.5|9738.9|9728.9|9738.5|9728.5|3
1637665260000|2021-11-23 11:01:00|9739.3|9729.3|9740.4|9730.4|9740.4|9730.4|9738.9|9728.9|8
1637665270000|2021-11-23 11:01:10|9740.1|9730.1|9740.4|9730.4|9740.8|9730.8|9739.6|9729.6|7
1637665280000|2021-11-23 11:01:20|9741.1|9731.1|9740.9|9730.9|9741.9|9731.9|9740.6|9730.6|12
1637665290000|2021-11-23 11:01:30|9742.1|9732.1|9739|9729|9742.1|9732.1|9738.8|9728.8|8
1637665300000|2021-11-23 11:01:40|9738.8|9728.8|9736.5|9726.5|9738.8|9728.8|9736.5|9726.5|10
1637665310000|2021-11-23 11:01:50|9736.8|9726.8|9737.1|9727.1|9738|9728|9736.8|9726.8|8
1637665320000|2021-11-23 11:02:00|9736.9|9726.9|9736.1|9726.1|9736.9|9726.9|9735.5|9725.5|10
1637665330000|2021-11-23 11:02:10|9735.9|9725.9|9735.4|9725.4|9735.9|9725.9|9735.4|9725.4|2
1637665340000|2021-11-23 11:02:20|9735.8|9725.8|9734.6|9724.6|9737.3|9727.3|9734.6|9724.6|9
1637665360000|2021-11-23 11:02:40|9734.8|9724.8|9735.8|9725.8|9735.9|9725.9|9734.8|9724.8|4
1637665370000|2021-11-23 11:02:50|9735.5|9725.5|9735.8|9725.8|9735.8|9725.8|9734.9|9724.9|3
1637665380000|2021-11-23 11:03:00|9735.5|9725.5|9734.3|9724.3|9735.8|9725.8|9734.3|9724.3|5
1637665390000|2021-11-23 11:03:10|9735.3|9725.3|9734.9|9724.9|9735.9|9725.9|9734.6|9724.6|4
1637665400000|2021-11-23 11:03:20|9734|9724|9733.8|9723.8|9734|9724|9733.8|9723.8|2
1637665410000|2021-11-23 11:03:30|9731.9|9721.9|9732.8|9722.8|9732.8|9722.8|9731.9|9721.9|2
1637665420000|2021-11-23 11:03:40|9731.9|9721.9|9733.6|9723.6|9733.6|9723.6|9731.9|9721.9|2
1637665430000|2021-11-23 11:03:50|9734.3|9724.3|9734|9724|9734.3|9724.3|9733.5|9723.5|5
1637665440000|2021-11-23 11:04:00|9734.9|9724.9|9736.6|9726.6|9736.8|9726.8|9734.8|9724.8|11
1637665450000|2021-11-23 11:04:10|9736.4|9726.4|9735|9725|9736.4|9726.4|9734.8|9724.8|5
1637665460000|2021-11-23 11:04:20|9734.8|9724.8|9734|9724|9734.8|9724.8|9733.5|9723.5|4
1637665470000|2021-11-23 11:04:30|9733.5|9723.5|9730.8|9720.8|9733.5|9723.5|9730.8|9720.8|6
1637665480000|2021-11-23 11:04:40|9731|9721|9733|9723|9733.9|9723.9|9731|9721|7
1637665490000|2021-11-23 11:04:50|9733.8|9723.8|9733.5|9723.5|9734.6|9724.6|9733.5|9723.5|7
1637665500000|2021-11-23 11:05:00|9733.6|9723.6|9735.3|9725.3|9735.3|9725.3|9733.6|9723.6|12
1637665510000|2021-11-23 11:05:10|9735.5|9725.5|9735.3|9725.3|9735.6|9725.6|9735.1|9725.1|7
1637665520000|2021-11-23 11:05:20|9735.4|9725.4|9735.4|9725.4|9736.9|9726.9|9735.4|9725.4|5
1637665530000|2021-11-23 11:05:30|9735.6|9725.6|9736.6|9726.6|9736.6|9726.6|9735.3|9725.3|7
1637665540000|2021-11-23 11:05:40|9736.3|9726.3|9736.3|9726.3|9736.8|9726.8|9736.3|9726.3|4
1637665560000|2021-11-23 11:06:00|9736.5|9726.5|9736.8|9726.8|9736.8|9726.8|9736.5|9726.5|2
1637665570000|2021-11-23 11:06:10|9736.5|9726.5|9736.6|9726.6|9737.4|9727.4|9736.5|9726.5|8
1637665580000|2021-11-23 11:06:20|9736.9|9726.9|9735.4|9725.4|9736.9|9726.9|9735.1|9725.1|7
1637665590000|2021-11-23 11:06:30|9736.1|9726.1|9735.8|9725.8|9736.1|9726.1|9734.5|9724.5|6
1637665600000|2021-11-23 11:06:40|9735.6|9725.6|9733.8|9723.8|9735.6|9725.6|9732.9|9722.9|10
1637665620000|2021-11-23 11:07:00|9733.5|9723.5|9732.9|9722.9|9733.5|9723.5|9732.9|9722.9|4
1637665630000|2021-11-23 11:07:10|9732.5|9722.5|9731.3|9721.3|9732.5|9722.5|9730.1|9720.1|14
1637665640000|2021-11-23 11:07:20|9731.4|9721.4|9731.4|9721.4|9731.4|9721.4|9731.4|9721.4|1
1637665650000|2021-11-23 11:07:30|9731.1|9721.1|9731.6|9721.6|9731.6|9721.6|9730.8|9720.8|7
1637665660000|2021-11-23 11:07:40|9731.5|9721.5|9730.8|9720.8|9731.5|9721.5|9729.5|9719.5|8
1637665670000|2021-11-23 11:07:50|9731|9721|9731.6|9721.6|9731.6|9721.6|9731|9721|5
1637665680000|2021-11-23 11:08:00|9732.1|9722.1|9734|9724|9734|9724|9732.1|9722.1|7
1637665690000|2021-11-23 11:08:10|9733.8|9723.8|9734|9724|9734|9724|9733.8|9723.8|2
1637665700000|2021-11-23 11:08:20|9733.5|9723.5|9733|9723|9733.5|9723.5|9732.8|9722.8|5
1637665710000|2021-11-23 11:08:30|9733.1|9723.1|9731.8|9721.8|9733.9|9723.9|9731.8|9721.8|7
1637665720000|2021-11-23 11:08:40|9731.5|9721.5|9731.8|9721.8|9732.3|9722.3|9731.5|9721.5|5
1637665730000|2021-11-23 11:08:50|9731.5|9721.5|9732.9|9722.9|9732.9|9722.9|9731.5|9721.5|7
1637665740000|2021-11-23 11:09:00|9733|9723|9735.5|9725.5|9735.5|9725.5|9733|9723|6
1637665750000|2021-11-23 11:09:10|9735.3|9725.3|9733.4|9723.4|9735.3|9725.3|9733.1|9723.1|10
1637665760000|2021-11-23 11:09:20|9733.6|9723.6|9733.8|9723.8|9733.9|9723.9|9733.6|9723.6|3
1637665780000|2021-11-23 11:09:40|9733.6|9723.6|9732.8|9722.8|9733.6|9723.6|9732.8|9722.8|3
1637665790000|2021-11-23 11:09:50|9732.5|9722.5|9731.1|9721.1|9732.8|9722.8|9730.9|9720.9|9
1637665800000|2021-11-23 11:10:00|9731.3|9721.3|9731.8|9721.8|9732|9722|9731.3|9721.3|4
1637665810000|2021-11-23 11:10:10|9731.6|9721.6|9730.3|9720.3|9731.8|9721.8|9730.3|9720.3|6
1637665820000|2021-11-23 11:10:20|9730.4|9720.4|9730|9720|9731.3|9721.3|9730|9720|4
1637665830000|2021-11-23 11:10:30|9729.8|9719.8|9729|9719|9729.8|9719.8|9728.9|9718.9|11
1637665840000|2021-11-23 11:10:40|9730|9720|9728.9|9718.9|9730|9720|9728.9|9718.9|7
1637665850000|2021-11-23 11:10:50|9728.6|9718.6|9728.9|9718.9|9729.3|9719.3|9728.6|9718.6|4
1637665860000|2021-11-23 11:11:00|9729|9719|9729.8|9719.8|9729.8|9719.8|9729|9719|2
1637665870000|2021-11-23 11:11:10|9730|9720|9730.8|9720.8|9730.8|9720.8|9730|9720|2
1637665880000|2021-11-23 11:11:20|9730.5|9720.5|9731.4|9721.4|9732.4|9722.4|9730.3|9720.3|10
1637665890000|2021-11-23 11:11:30|9731.1|9721.1|9729.8|9719.8|9731.1|9721.1|9729.4|9719.4|6
1637665900000|2021-11-23 11:11:40|9730.3|9720.3|9730|9720|9730.3|9720.3|9730|9720|2
1637665910000|2021-11-23 11:11:50|9729|9719|9729.8|9719.8|9730.3|9720.3|9729|9719|8
1637665920000|2021-11-23 11:12:00|9729.5|9719.5|9729.4|9719.4|9729.5|9719.5|9728.9|9718.9|6
1637665930000|2021-11-23 11:12:10|9729.6|9719.6|9729.5|9719.5|9730.4|9720.4|9729.5|9719.5|5
1637665940000|2021-11-23 11:12:20|9729.8|9719.8|9732.3|9722.3|9732.3|9722.3|9729.8|9719.8|11
1637665950000|2021-11-23 11:12:30|9732.6|9722.6|9732.9|9722.9|9733.8|9723.8|9731.6|9721.6|12
1637665960000|2021-11-23 11:12:40|9733|9723|9733.8|9723.8|9733.8|9723.8|9733|9723|2
1637665980000|2021-11-23 11:13:00|9733.6|9723.6|9730.4|9720.4|9733.6|9723.6|9730.4|9720.4|8
1637665990000|2021-11-23 11:13:10|9730.6|9720.6|9730.3|9720.3|9730.6|9720.6|9729.8|9719.8|4
1637666000000|2021-11-23 11:13:20|9730.5|9720.5|9733.1|9723.1|9733.1|9723.1|9730.5|9720.5|3
1637666010000|2021-11-23 11:13:30|9732.4|9722.4|9732.6|9722.6|9733.1|9723.1|9732.4|9722.4|6
1637666020000|2021-11-23 11:13:40|9732.9|9722.9|9733.9|9723.9|9733.9|9723.9|9732.9|9722.9|4
1637666030000|2021-11-23 11:13:50|9733.6|9723.6|9733.4|9723.4|9733.6|9723.6|9732.8|9722.8|4
1637666040000|2021-11-23 11:14:00|9733.3|9723.3|9733.3|9723.3|9733.6|9723.6|9733|9723|6
1637666050000|2021-11-23 11:14:10|9732.8|9722.8|9732.5|9722.5|9734.5|9724.5|9732.5|9722.5|9
1637666060000|2021-11-23 11:14:20|9733|9723|9732|9722|9733|9723|9732|9722|5
1637666070000|2021-11-23 11:14:30|9732.3|9722.3|9733.6|9723.6|9734.4|9724.4|9732.3|9722.3|12
1637666090000|2021-11-23 11:14:50|9733.4|9723.4|9732.9|9722.9|9733.4|9723.4|9732.9|9722.9|4
1637666100000|2021-11-23 11:15:00|9733.1|9723.1|9734.4|9724.4|9734.4|9724.4|9733.1|9723.1|6
1637666110000|2021-11-23 11:15:10|9734.6|9724.6|9735.3|9725.3|9735.3|9725.3|9734.4|9724.4|5
1637666130000|2021-11-23 11:15:30|9734.9|9724.9|9734.9|9724.9|9734.9|9724.9|9734.9|9724.9|1
1637666140000|2021-11-23 11:15:40|9735.4|9725.4|9735.5|9725.5|9735.5|9725.5|9735.4|9725.4|2
1637666150000|2021-11-23 11:15:50|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|1
1637666160000|2021-11-23 11:16:00|9733.3|9723.3|9733|9723|9733.3|9723.3|9733|9723|2
1637666170000|2021-11-23 11:16:10|9731.6|9721.6|9733|9723|9733|9723|9731.6|9721.6|2
1637666180000|2021-11-23 11:16:20|9732|9722|9731.1|9721.1|9732.9|9722.9|9731.1|9721.1|8
1637666190000|2021-11-23 11:16:30|9731.4|9721.4|9732.3|9722.3|9732.3|9722.3|9731.4|9721.4|2
1637666200000|2021-11-23 11:16:40|9732.1|9722.1|9730.1|9720.1|9732.1|9722.1|9730.1|9720.1|5
1637666210000|2021-11-23 11:16:50|9730.4|9720.4|9731.1|9721.1|9731.6|9721.6|9730.4|9720.4|5
1637666220000|2021-11-23 11:17:00|9730.6|9720.6|9729.9|9719.9|9731.3|9721.3|9729.9|9719.9|9
1637666230000|2021-11-23 11:17:10|9730.1|9720.1|9730.4|9720.4|9730.6|9720.6|9729.9|9719.9|5
1637666240000|2021-11-23 11:17:20|9730.6|9720.6|9730.6|9720.6|9731.1|9721.1|9730.4|9720.4|6
1637666250000|2021-11-23 11:17:30|9730.9|9720.9|9731.1|9721.1|9731.1|9721.1|9730.1|9720.1|6
1637666260000|2021-11-23 11:17:40|9730.9|9720.9|9730.6|9720.6|9730.9|9720.9|9730.6|9720.6|2
1637666270000|2021-11-23 11:17:50|9730.9|9720.9|9731.3|9721.3|9731.5|9721.5|9730.9|9720.9|4
1637666280000|2021-11-23 11:18:00|9730.1|9720.1|9730.3|9720.3|9730.3|9720.3|9730|9720|3
1637666290000|2021-11-23 11:18:10|9730|9720|9727.8|9717.8|9730.1|9720.1|9727.8|9717.8|7
1637666300000|2021-11-23 11:18:20|9727.5|9717.5|9728.3|9718.3|9728.3|9718.3|9727.5|9717.5|4
1637666310000|2021-11-23 11:18:30|9729.4|9719.4|9728.5|9718.5|9729.5|9719.5|9728.5|9718.5|10
1637666320000|2021-11-23 11:18:40|9729.3|9719.3|9729|9719|9731.6|9721.6|9729|9719|10
1637666340000|2021-11-23 11:19:00|9728.8|9718.8|9730|9720|9730|9720|9728.5|9718.5|6
1637666350000|2021-11-23 11:19:10|9730.3|9720.3|9730.4|9720.4|9730.9|9720.9|9730.3|9720.3|5
1637666360000|2021-11-23 11:19:20|9730.3|9720.3|9728.3|9718.3|9730.3|9720.3|9728.3|9718.3|4
1637666370000|2021-11-23 11:19:30|9728|9718|9727.8|9717.8|9728|9718|9727.8|9717.8|2
1637666380000|2021-11-23 11:19:40|9727.9|9717.9|9727.9|9717.9|9727.9|9717.9|9727.9|9717.9|1
1637666390000|2021-11-23 11:19:50|9728.3|9718.3|9728.3|9718.3|9729|9719|9728|9718|7
1637666400000|2021-11-23 11:20:00|9727.8|9717.8|9730.9|9720.9|9731.6|9721.6|9724.6|9714.6|17
1637666410000|2021-11-23 11:20:10|9730.5|9720.5|9730.8|9720.8|9730.8|9720.8|9729.6|9719.6|6
1637666420000|2021-11-23 11:20:20|9730.6|9720.6|9730|9720|9730.6|9720.6|9729.8|9719.8|6
1637666430000|2021-11-23 11:20:30|9729.5|9719.5|9728.5|9718.5|9729.5|9719.5|9727.4|9717.4|7
1637666440000|2021-11-23 11:20:40|9729.5|9719.5|9729|9719|9729.8|9719.8|9728.8|9718.8|10
1637666450000|2021-11-23 11:20:50|9729.5|9719.5|9730.9|9720.9|9730.9|9720.9|9729.5|9719.5|5
1637666460000|2021-11-23 11:21:00|9730.8|9720.8|9730.9|9720.9|9730.9|9720.9|9730.4|9720.4|6
1637666500000|2021-11-23 11:21:40|9731.1|9721.1|9730.9|9720.9|9731.6|9721.6|9730.9|9720.9|8
1637666510000|2021-11-23 11:21:50|9731|9721|9731.8|9721.8|9731.8|9721.8|9731|9721|2
1637666520000|2021-11-23 11:22:00|9731.6|9721.6|9731|9721|9731.6|9721.6|9731|9721|3
1637666530000|2021-11-23 11:22:10|9731.5|9721.5|9732.4|9722.4|9732.6|9722.6|9731.5|9721.5|7
1637666540000|2021-11-23 11:22:20|9732.6|9722.6|9731.5|9721.5|9732.6|9722.6|9731.5|9721.5|6
1637666550000|2021-11-23 11:22:30|9731.3|9721.3|9733.4|9723.4|9734|9724|9731.3|9721.3|8
1637666560000|2021-11-23 11:22:40|9733.5|9723.5|9734.1|9724.1|9734.1|9724.1|9733.5|9723.5|13
1637666570000|2021-11-23 11:22:50|9734|9724|9734.5|9724.5|9735.1|9725.1|9734|9724|9
1637666580000|2021-11-23 11:23:00|9734.9|9724.9|9735|9725|9735|9725|9734.5|9724.5|5
1637666590000|2021-11-23 11:23:10|9735.1|9725.1|9734.5|9724.5|9735.9|9725.9|9734.5|9724.5|13
1637666610000|2021-11-23 11:23:30|9734.9|9724.9|9735.6|9725.6|9735.6|9725.6|9734.9|9724.9|4
1637666620000|2021-11-23 11:23:40|9735.4|9725.4|9735.3|9725.3|9735.4|9725.4|9735.3|9725.3|2
1637666630000|2021-11-23 11:23:50|9734.8|9724.8|9734.4|9724.4|9734.8|9724.8|9734.4|9724.4|2
1637666640000|2021-11-23 11:24:00|9734.8|9724.8|9734.1|9724.1|9734.9|9724.9|9733.6|9723.6|7
1637666650000|2021-11-23 11:24:10|9733.6|9723.6|9733.6|9723.6|9733.6|9723.6|9733.6|9723.6|1
1637666660000|2021-11-23 11:24:20|9732.5|9722.5|9732.3|9722.3|9732.9|9722.9|9732.3|9722.3|8
1637666670000|2021-11-23 11:24:30|9732.8|9722.8|9731.1|9721.1|9733.3|9723.3|9731.1|9721.1|11
1637666680000|2021-11-23 11:24:40|9731.4|9721.4|9731.9|9721.9|9731.9|9721.9|9731.4|9721.4|7
1637666690000|2021-11-23 11:24:50|9731.5|9721.5|9730.8|9720.8|9731.5|9721.5|9730.8|9720.8|2
1637666700000|2021-11-23 11:25:00|9730.5|9720.5|9729.1|9719.1|9730.5|9720.5|9729.1|9719.1|2
1637666710000|2021-11-23 11:25:10|9728.4|9718.4|9728.4|9718.4|9728.4|9718.4|9728.4|9718.4|1
1637666720000|2021-11-23 11:25:20|9727.4|9717.4|9729.4|9719.4|9730.1|9720.1|9727.1|9717.1|15
1637666730000|2021-11-23 11:25:30|9729.1|9719.1|9728.8|9718.8|9729.4|9719.4|9728.8|9718.8|5
1637666740000|2021-11-23 11:25:40|9728.1|9718.1|9727.1|9717.1|9728.5|9718.5|9726.8|9716.8|10
1637666750000|2021-11-23 11:25:50|9727|9717|9726.8|9716.8|9727|9717|9726.4|9716.4|8
1637666760000|2021-11-23 11:26:00|9726.4|9716.4|9727.6|9717.6|9727.6|9717.6|9726.4|9716.4|9
1637666770000|2021-11-23 11:26:10|9727.5|9717.5|9726.8|9716.8|9727.5|9717.5|9726.8|9716.8|5
1637666780000|2021-11-23 11:26:20|9726.9|9716.9|9727.5|9717.5|9727.5|9717.5|9726.9|9716.9|5
1637666790000|2021-11-23 11:26:30|9726.9|9716.9|9726|9716|9726.9|9716.9|9726|9716|9
1637666800000|2021-11-23 11:26:40|9725.8|9715.8|9725.8|9715.8|9725.8|9715.8|9725.5|9715.5|5
1637666810000|2021-11-23 11:26:50|9725.5|9715.5|9724.6|9714.6|9725.8|9715.8|9723.1|9713.1|9
1637666820000|2021-11-23 11:27:00|9724.1|9714.1|9724.3|9714.3|9725.4|9715.4|9723.9|9713.9|15
1637666830000|2021-11-23 11:27:10|9724.1|9714.1|9725.5|9715.5|9726|9716|9724.1|9714.1|9
1637666840000|2021-11-23 11:27:20|9724.6|9714.6|9725|9715|9726.8|9716.8|9724.6|9714.6|9
1637666850000|2021-11-23 11:27:30|9724.8|9714.8|9724.6|9714.6|9724.8|9714.8|9724.4|9714.4|4
1637666860000|2021-11-23 11:27:40|9724.5|9714.5|9724|9714|9724.5|9714.5|9723.4|9713.4|7
1637666870000|2021-11-23 11:27:50|9724.3|9714.3|9724|9714|9724.3|9714.3|9724|9714|2
1637666880000|2021-11-23 11:28:00|9723.8|9713.8|9723|9713|9723.8|9713.8|9722.8|9712.8|7
1637666890000|2021-11-23 11:28:10|9723.3|9713.3|9724.4|9714.4|9726.3|9716.3|9723.3|9713.3|8
1637666900000|2021-11-23 11:28:20|9724.1|9714.1|9722.9|9712.9|9724.9|9714.9|9722.9|9712.9|10
1637666910000|2021-11-23 11:28:30|9724.3|9714.3|9724.1|9714.1|9724.4|9714.4|9724.1|9714.1|3
1637666920000|2021-11-23 11:28:40|9723.5|9713.5|9724.4|9714.4|9724.4|9714.4|9723.5|9713.5|4
1637666930000|2021-11-23 11:28:50|9724.1|9714.1|9724.4|9714.4|9724.6|9714.6|9723|9713|10
1637666940000|2021-11-23 11:29:00|9724.6|9714.6|9723.9|9713.9|9724.6|9714.6|9722.5|9712.5|12
1637666950000|2021-11-23 11:29:10|9723.6|9713.6|9724.6|9714.6|9725.8|9715.8|9723.4|9713.4|11
1637666960000|2021-11-23 11:29:20|9725.4|9715.4|9725.4|9715.4|9725.6|9715.6|9724.1|9714.1|7
1637666970000|2021-11-23 11:29:30|9725.1|9715.1|9724.6|9714.6|9725.1|9715.1|9722.5|9712.5|8
1637666980000|2021-11-23 11:29:40|9724.9|9714.9|9724.6|9714.6|9725.8|9715.8|9724.6|9714.6|4
1637666990000|2021-11-23 11:29:50|9724.4|9714.4|9724.1|9714.1|9724.4|9714.4|9724.1|9714.1|2
1637667000000|2021-11-23 11:30:00|9724.4|9714.4|9726.3|9716.3|9726.5|9716.5|9724.4|9714.4|9
1637667010000|2021-11-23 11:30:10|9726.5|9716.5|9725.6|9715.6|9726.6|9716.6|9724.6|9714.6|10
1637667020000|2021-11-23 11:30:20|9725.9|9715.9|9724|9714|9725.9|9715.9|9724|9714|12
1637667030000|2021-11-23 11:30:30|9723.6|9713.6|9724|9714|9724|9714|9723.3|9713.3|5
1637667040000|2021-11-23 11:30:40|9723.5|9713.5|9723.8|9713.8|9723.8|9713.8|9723|9713|7
1637667050000|2021-11-23 11:30:50|9724|9714|9724.3|9714.3|9724.3|9714.3|9723.8|9713.8|6
1637667060000|2021-11-23 11:31:00|9724|9714|9724.4|9714.4|9724.4|9714.4|9724|9714|3
1637667080000|2021-11-23 11:31:20|9725.1|9715.1|9727.9|9717.9|9728|9718|9725.1|9715.1|11
1637667090000|2021-11-23 11:31:30|9728.6|9718.6|9727.3|9717.3|9728.8|9718.8|9727.3|9717.3|5
1637667100000|2021-11-23 11:31:40|9727.1|9717.1|9725.9|9715.9|9727.4|9717.4|9725.9|9715.9|8
1637667110000|2021-11-23 11:31:50|9725.6|9715.6|9725.6|9715.6|9725.6|9715.6|9725.6|9715.6|1
1637667120000|2021-11-23 11:32:00|9726.1|9716.1|9728.5|9718.5|9729|9719|9726.1|9716.1|10
1637667130000|2021-11-23 11:32:10|9728.8|9718.8|9729|9719|9729.9|9719.9|9728.8|9718.8|4
1637667140000|2021-11-23 11:32:20|9728.5|9718.5|9728.3|9718.3|9728.5|9718.5|9728.3|9718.3|2
1637667150000|2021-11-23 11:32:30|9727.4|9717.4|9727.9|9717.9|9728.1|9718.1|9727.4|9717.4|3
1637667160000|2021-11-23 11:32:40|9728|9718|9729.8|9719.8|9730.6|9720.6|9728|9718|5
1637667170000|2021-11-23 11:32:50|9730.3|9720.3|9730.1|9720.1|9730.3|9720.3|9730.1|9720.1|2
1637667180000|2021-11-23 11:33:00|9730.5|9720.5|9729.5|9719.5|9731.4|9721.4|9729.5|9719.5|16
1637667190000|2021-11-23 11:33:10|9730|9720|9729.8|9719.8|9730.1|9720.1|9729.3|9719.3|9
1637667200000|2021-11-23 11:33:20|9729.5|9719.5|9729.8|9719.8|9729.8|9719.8|9729.5|9719.5|2
1637667210000|2021-11-23 11:33:30|9730.1|9720.1|9732|9722|9732.4|9722.4|9730.1|9720.1|4
1637667220000|2021-11-23 11:33:40|9732.3|9722.3|9732.6|9722.6|9733.1|9723.1|9732.3|9722.3|4
1637667230000|2021-11-23 11:33:50|9731.6|9721.6|9731.3|9721.3|9731.6|9721.6|9730.6|9720.6|6
1637667240000|2021-11-23 11:34:00|9732.3|9722.3|9732.5|9722.5|9733.6|9723.6|9732.3|9722.3|8
1637667250000|2021-11-23 11:34:10|9732.1|9722.1|9731.5|9721.5|9732.4|9722.4|9731.5|9721.5|7
1637667260000|2021-11-23 11:34:20|9730.8|9720.8|9731.1|9721.1|9731.1|9721.1|9730.8|9720.8|2
1637667280000|2021-11-23 11:34:40|9730.8|9720.8|9731.3|9721.3|9731.3|9721.3|9730.8|9720.8|3
1637667290000|2021-11-23 11:34:50|9731|9721|9735.8|9725.8|9735.8|9725.8|9731|9721|12
1637667300000|2021-11-23 11:35:00|9736.3|9726.3|9735.9|9725.9|9736.4|9726.4|9735.9|9725.9|9
1637667310000|2021-11-23 11:35:10|9736.1|9726.1|9735.9|9725.9|9736.1|9726.1|9735.9|9725.9|2
1637667320000|2021-11-23 11:35:20|9734.6|9724.6|9734.3|9724.3|9734.6|9724.6|9734.3|9724.3|2
1637667330000|2021-11-23 11:35:30|9733.9|9723.9|9733.5|9723.5|9733.9|9723.9|9733.5|9723.5|2
1637667340000|2021-11-23 11:35:40|9733.1|9723.1|9732|9722|9733.1|9723.1|9732|9722|2
1637667350000|2021-11-23 11:35:50|9732.3|9722.3|9734.6|9724.6|9734.6|9724.6|9732.3|9722.3|7
1637667360000|2021-11-23 11:36:00|9734.3|9724.3|9734.3|9724.3|9734.3|9724.3|9734.3|9724.3|1
1637667370000|2021-11-23 11:36:10|9733.9|9723.9|9733.9|9723.9|9733.9|9723.9|9733.9|9723.9|1
1637667380000|2021-11-23 11:36:20|9733.3|9723.3|9734|9724|9734.1|9724.1|9732.5|9722.5|8
1637667390000|2021-11-23 11:36:30|9733.8|9723.8|9732.3|9722.3|9733.8|9723.8|9732.3|9722.3|3
1637667400000|2021-11-23 11:36:40|9732.8|9722.8|9735.6|9725.6|9735.6|9725.6|9732.8|9722.8|13
1637667410000|2021-11-23 11:36:50|9735|9725|9734.5|9724.5|9735.4|9725.4|9734.5|9724.5|4
1637667420000|2021-11-23 11:37:00|9734.9|9724.9|9735.6|9725.6|9735.9|9725.9|9734.9|9724.9|3
1637667430000|2021-11-23 11:37:10|9736|9726|9734.8|9724.8|9736.8|9726.8|9734.8|9724.8|6
1637667450000|2021-11-23 11:37:30|9735|9725|9736.9|9726.9|9736.9|9726.9|9735|9725|2
1637667460000|2021-11-23 11:37:40|9736.6|9726.6|9737.6|9727.6|9737.6|9727.6|9736.6|9726.6|4
1637667480000|2021-11-23 11:38:00|9736.8|9726.8|9734.8|9724.8|9736.8|9726.8|9734|9724|9
1637667490000|2021-11-23 11:38:10|9734.5|9724.5|9734.3|9724.3|9735.3|9725.3|9734.3|9724.3|5
1637667510000|2021-11-23 11:38:30|9734|9724|9734|9724|9734|9724|9734|9724|1
1637667520000|2021-11-23 11:38:40|9734.5|9724.5|9734.4|9724.4|9735.3|9725.3|9734.4|9724.4|5
1637667530000|2021-11-23 11:38:50|9734.6|9724.6|9739.3|9729.3|9739.3|9729.3|9734.6|9724.6|10
1637667540000|2021-11-23 11:39:00|9739.6|9729.6|9739.3|9729.3|9739.6|9729.6|9739.3|9729.3|2
1637667550000|2021-11-23 11:39:10|9739.6|9729.6|9738.1|9728.1|9739.6|9729.6|9737.6|9727.6|9
1637667560000|2021-11-23 11:39:20|9738|9728|9738.1|9728.1|9738.1|9728.1|9738|9728|6
1637667570000|2021-11-23 11:39:30|9738.4|9728.4|9740.6|9730.6|9741.5|9731.5|9737.5|9727.5|15
1637667580000|2021-11-23 11:39:40|9741.1|9731.1|9740.5|9730.5|9741.1|9731.1|9740.3|9730.3|5
1637667590000|2021-11-23 11:39:50|9740|9730|9740.1|9730.1|9740.1|9730.1|9740|9730|2
1637667600000|2021-11-23 11:40:00|9740|9730|9739|9729|9740.1|9730.1|9739|9729|4
1637667610000|2021-11-23 11:40:10|9736.6|9726.6|9734|9724|9736.6|9726.6|9734|9724|5
1637667620000|2021-11-23 11:40:20|9733.6|9723.6|9737.3|9727.3|9737.4|9727.4|9733.6|9723.6|4
1637667630000|2021-11-23 11:40:30|9737|9727|9738.1|9728.1|9738.5|9728.5|9736.6|9726.6|8
1637667640000|2021-11-23 11:40:40|9737.9|9727.9|9737.9|9727.9|9737.9|9727.9|9737.9|9727.9|1
1637667650000|2021-11-23 11:40:50|9737.5|9727.5|9737.3|9727.3|9737.5|9727.5|9736.6|9726.6|4
1637667660000|2021-11-23 11:41:00|9735.5|9725.5|9732.8|9722.8|9735.5|9725.5|9732|9722|12
1637667670000|2021-11-23 11:41:10|9732.5|9722.5|9735.3|9725.3|9735.3|9725.3|9732.3|9722.3|5
1637667690000|2021-11-23 11:41:30|9735.8|9725.8|9734.8|9724.8|9736.3|9726.3|9734.3|9724.3|9
1637667700000|2021-11-23 11:41:40|9733.9|9723.9|9731|9721|9733.9|9723.9|9731|9721|9
1637667710000|2021-11-23 11:41:50|9731.1|9721.1|9732.4|9722.4|9732.5|9722.5|9731.1|9721.1|3
1637667730000|2021-11-23 11:42:10|9732|9722|9731.8|9721.8|9732|9722|9731.8|9721.8|2
1637667740000|2021-11-23 11:42:20|9730.3|9720.3|9733.4|9723.4|9733.5|9723.5|9729.9|9719.9|11
1637667750000|2021-11-23 11:42:30|9733.1|9723.1|9732.6|9722.6|9733.1|9723.1|9732.6|9722.6|2
1637667760000|2021-11-23 11:42:40|9731.9|9721.9|9731|9721|9731.9|9721.9|9731|9721|4
1637667770000|2021-11-23 11:42:50|9730.9|9720.9|9729.9|9719.9|9730.9|9720.9|9729.9|9719.9|3
1637667780000|2021-11-23 11:43:00|9730.3|9720.3|9730|9720|9730.3|9720.3|9730|9720|9
1637667790000|2021-11-23 11:43:10|9730.1|9720.1|9730.1|9720.1|9730.8|9720.8|9730|9720|6
1637667800000|2021-11-23 11:43:20|9730.3|9720.3|9731.5|9721.5|9731.5|9721.5|9730.1|9720.1|5
1637667810000|2021-11-23 11:43:30|9731.8|9721.8|9732.4|9722.4|9732.4|9722.4|9731.8|9721.8|8
1637667820000|2021-11-23 11:43:40|9732.3|9722.3|9731.5|9721.5|9732.4|9722.4|9731.5|9721.5|6
1637667830000|2021-11-23 11:43:50|9731.6|9721.6|9731.1|9721.1|9732|9722|9731.1|9721.1|4
1637667840000|2021-11-23 11:44:00|9731.6|9721.6|9730.6|9720.6|9731.6|9721.6|9730.3|9720.3|3
1637667850000|2021-11-23 11:44:10|9730.3|9720.3|9730.4|9720.4|9730.4|9720.4|9730.3|9720.3|2
1637667860000|2021-11-23 11:44:20|9731|9721|9734.3|9724.3|9735|9725|9731|9721|12
1637667870000|2021-11-23 11:44:30|9734|9724|9733.3|9723.3|9734|9724|9733.3|9723.3|3
1637667880000|2021-11-23 11:44:40|9731|9721|9730.8|9720.8|9731.3|9721.3|9730.8|9720.8|3
1637667890000|2021-11-23 11:44:50|9731.1|9721.1|9732.6|9722.6|9733.4|9723.4|9731.1|9721.1|3
1637667900000|2021-11-23 11:45:00|9733.1|9723.1|9734.4|9724.4|9734.4|9724.4|9733.1|9723.1|10
1637667910000|2021-11-23 11:45:10|9734.8|9724.8|9738|9728|9738|9728|9734.8|9724.8|9
1637667920000|2021-11-23 11:45:20|9738.4|9728.4|9738.9|9728.9|9738.9|9728.9|9738.3|9728.3|5
1637667930000|2021-11-23 11:45:30|9739.1|9729.1|9740.4|9730.4|9740.4|9730.4|9739.1|9729.1|4
1637667940000|2021-11-23 11:45:40|9740.3|9730.3|9740.4|9730.4|9740.9|9730.9|9740.3|9730.3|3
1637667950000|2021-11-23 11:45:50|9740.8|9730.8|9741|9731|9741|9731|9740.5|9730.5|4
1637667970000|2021-11-23 11:46:10|9741.1|9731.1|9744.5|9734.5|9744.6|9734.6|9740.5|9730.5|17
1637667980000|2021-11-23 11:46:20|9744.3|9734.3|9743|9733|9744.4|9734.4|9742.1|9732.1|9
1637667990000|2021-11-23 11:46:30|9742.6|9732.6|9742.3|9732.3|9742.6|9732.6|9742|9732|5
1637668000000|2021-11-23 11:46:40|9742|9732|9742.3|9732.3|9742.4|9732.4|9742|9732|6
1637668010000|2021-11-23 11:46:50|9742.4|9732.4|9744.4|9734.4|9744.8|9734.8|9742.4|9732.4|4
1637668020000|2021-11-23 11:47:00|9744.5|9734.5|9744.4|9734.4|9744.5|9734.5|9744|9734|4
1637668030000|2021-11-23 11:47:10|9744.9|9734.9|9747.6|9737.6|9747.9|9737.9|9744.9|9734.9|16
1637668040000|2021-11-23 11:47:20|9747.9|9737.9|9747.9|9737.9|9747.9|9737.9|9747.6|9737.6|3
1637668050000|2021-11-23 11:47:30|9748.1|9738.1|9747.1|9737.1|9748.1|9738.1|9747.1|9737.1|4
1637668060000|2021-11-23 11:47:40|9746.9|9736.9|9747.9|9737.9|9747.9|9737.9|9746.9|9736.9|3
1637668070000|2021-11-23 11:47:50|9748.1|9738.1|9747.6|9737.6|9748.1|9738.1|9746.9|9736.9|5
1637668080000|2021-11-23 11:48:00|9747.9|9737.9|9748.1|9738.1|9748.6|9738.6|9746.6|9736.6|11
1637668090000|2021-11-23 11:48:10|9748.4|9738.4|9747.4|9737.4|9749.6|9739.6|9746.8|9736.8|8
1637668100000|2021-11-23 11:48:20|9747|9737|9747|9737|9747.9|9737.9|9746.8|9736.8|6
1637668110000|2021-11-23 11:48:30|9746.1|9736.1|9745.9|9735.9|9746.1|9736.1|9745.8|9735.8|3
1637668120000|2021-11-23 11:48:40|9746.4|9736.4|9751.9|9741.9|9751.9|9741.9|9746.4|9736.4|16
1637668130000|2021-11-23 11:48:50|9751.6|9741.6|9750.1|9740.1|9751.6|9741.6|9750.1|9740.1|9
1637668140000|2021-11-23 11:49:00|9750.6|9740.6|9748.1|9738.1|9751.1|9741.1|9748.1|9738.1|12
1637668150000|2021-11-23 11:49:10|9747.9|9737.9|9746|9736|9747.9|9737.9|9746|9736|12
1637668160000|2021-11-23 11:49:20|9745.1|9735.1|9746|9736|9746|9736|9745|9735|4
1637668170000|2021-11-23 11:49:30|9746.1|9736.1|9747.6|9737.6|9747.6|9737.6|9746.1|9736.1|7
1637668180000|2021-11-23 11:49:40|9748.1|9738.1|9747.9|9737.9|9748.1|9738.1|9747.9|9737.9|2
1637668190000|2021-11-23 11:49:50|9748|9738|9748.4|9738.4|9748.4|9738.4|9748|9738|4
1637668200000|2021-11-23 11:50:00|9748.6|9738.6|9750.3|9740.3|9750.3|9740.3|9748.5|9738.5|10
1637668210000|2021-11-23 11:50:10|9750.9|9740.9|9751.3|9741.3|9752.6|9742.6|9750.9|9740.9|4
1637668220000|2021-11-23 11:50:20|9751.6|9741.6|9750.3|9740.3|9752.4|9742.4|9750.3|9740.3|6
1637668230000|2021-11-23 11:50:30|9750.1|9740.1|9746.3|9736.3|9750.1|9740.1|9745.6|9735.6|7
1637668240000|2021-11-23 11:50:40|9746.5|9736.5|9746.5|9736.5|9746.8|9736.8|9746.5|9736.5|6
1637668250000|2021-11-23 11:50:50|9745.6|9735.6|9746.5|9736.5|9746.5|9736.5|9745.6|9735.6|2
1637668260000|2021-11-23 11:51:00|9745.8|9735.8|9744|9734|9745.8|9735.8|9744|9734|5
1637668270000|2021-11-23 11:51:10|9742.8|9732.8|9744.4|9734.4|9744.6|9734.6|9742.8|9732.8|5
1637668280000|2021-11-23 11:51:20|9743.1|9733.1|9744.8|9734.8|9745|9735|9743.1|9733.1|7
1637668290000|2021-11-23 11:51:30|9745|9735|9745.8|9735.8|9745.8|9735.8|9744.6|9734.6|7
1637668300000|2021-11-23 11:51:40|9745.5|9735.5|9744.3|9734.3|9745.5|9735.5|9744.3|9734.3|6
1637668310000|2021-11-23 11:51:50|9744.5|9734.5|9745.4|9735.4|9745.4|9735.4|9744.3|9734.3|6
1637668320000|2021-11-23 11:52:00|9744.9|9734.9|9745.1|9735.1|9745.1|9735.1|9744.9|9734.9|2
1637668330000|2021-11-23 11:52:10|9745.8|9735.8|9745.8|9735.8|9745.8|9735.8|9745.1|9735.1|3
1637668340000|2021-11-23 11:52:20|9746.1|9736.1|9748.3|9738.3|9748.6|9738.6|9746.1|9736.1|8
1637668350000|2021-11-23 11:52:30|9748|9738|9748.3|9738.3|9748.3|9738.3|9748|9738|4
1637668360000|2021-11-23 11:52:40|9748|9738|9748.5|9738.5|9748.8|9738.8|9748|9738|5
1637668370000|2021-11-23 11:52:50|9748.6|9738.6|9749.5|9739.5|9749.6|9739.6|9748.6|9738.6|3
1637668380000|2021-11-23 11:53:00|9750.4|9740.4|9749.3|9739.3|9750.4|9740.4|9749.3|9739.3|3
1637668390000|2021-11-23 11:53:10|9749.6|9739.6|9749.9|9739.9|9749.9|9739.9|9749.5|9739.5|3
1637668400000|2021-11-23 11:53:20|9749.6|9739.6|9750|9740|9751.3|9741.3|9749.6|9739.6|10
1637668410000|2021-11-23 11:53:30|9749.5|9739.5|9749.5|9739.5|9749.5|9739.5|9748.6|9738.6|7
1637668420000|2021-11-23 11:53:40|9749.4|9739.4|9749.5|9739.5|9751.3|9741.3|9749.4|9739.4|6
1637668430000|2021-11-23 11:53:50|9749.9|9739.9|9749.1|9739.1|9749.9|9739.9|9749.1|9739.1|2
1637668440000|2021-11-23 11:54:00|9747.8|9737.8|9750.4|9740.4|9750.4|9740.4|9747.8|9737.8|5
1637668450000|2021-11-23 11:54:10|9750.3|9740.3|9749.6|9739.6|9750.3|9740.3|9749.5|9739.5|5
1637668460000|2021-11-23 11:54:20|9749.9|9739.9|9751|9741|9751|9741|9749.9|9739.9|4
1637668470000|2021-11-23 11:54:30|9751.3|9741.3|9752.1|9742.1|9752.1|9742.1|9751.3|9741.3|2
1637668490000|2021-11-23 11:54:50|9752.4|9742.4|9752.4|9742.4|9752.8|9742.8|9752.4|9742.4|4
1637668500000|2021-11-23 11:55:00|9752.1|9742.1|9752|9742|9752.1|9742.1|9752|9742|2
1637668510000|2021-11-23 11:55:10|9751|9741|9751.6|9741.6|9751.6|9741.6|9750.5|9740.5|10
1637668520000|2021-11-23 11:55:20|9751|9741|9750.6|9740.6|9751|9741|9749.9|9739.9|7
1637668530000|2021-11-23 11:55:30|9750.5|9740.5|9751.4|9741.4|9751.5|9741.5|9750.5|9740.5|5
1637668540000|2021-11-23 11:55:40|9751.5|9741.5|9752.9|9742.9|9753.3|9743.3|9751.4|9741.4|7
1637668550000|2021-11-23 11:55:50|9752.3|9742.3|9752.3|9742.3|9752.3|9742.3|9752.3|9742.3|1
1637668560000|2021-11-23 11:56:00|9752.9|9742.9|9753.4|9743.4|9753.4|9743.4|9752.9|9742.9|5
1637668590000|2021-11-23 11:56:30|9753.6|9743.6|9752.9|9742.9|9754.1|9744.1|9752.9|9742.9|4
1637668600000|2021-11-23 11:56:40|9753.8|9743.8|9751.5|9741.5|9753.8|9743.8|9751.5|9741.5|6
1637668610000|2021-11-23 11:56:50|9751.8|9741.8|9753.1|9743.1|9753.1|9743.1|9751.8|9741.8|2
1637668620000|2021-11-23 11:57:00|9753|9743|9751.8|9741.8|9753.3|9743.3|9751.8|9741.8|9
1637668630000|2021-11-23 11:57:10|9751.5|9741.5|9751.9|9741.9|9751.9|9741.9|9751.5|9741.5|3
1637668640000|2021-11-23 11:57:20|9752.5|9742.5|9751.5|9741.5|9752.9|9742.9|9751|9741|8
1637668650000|2021-11-23 11:57:30|9750.6|9740.6|9748|9738|9750.6|9740.6|9748|9738|2
1637668660000|2021-11-23 11:57:40|9747.9|9737.9|9750.5|9740.5|9751.4|9741.4|9747.6|9737.6|10
1637668670000|2021-11-23 11:57:50|9750.1|9740.1|9749.5|9739.5|9750.1|9740.1|9749.5|9739.5|4
1637668680000|2021-11-23 11:58:00|9749.3|9739.3|9747.6|9737.6|9749.3|9739.3|9747.6|9737.6|6
1637668690000|2021-11-23 11:58:10|9747.5|9737.5|9748|9738|9748.1|9738.1|9747.5|9737.5|4
1637668700000|2021-11-23 11:58:20|9747.8|9737.8|9747.5|9737.5|9747.8|9737.8|9747.5|9737.5|2
1637668710000|2021-11-23 11:58:30|9747.3|9737.3|9743.1|9733.1|9747.3|9737.3|9743.1|9733.1|3
1637668720000|2021-11-23 11:58:40|9742.9|9732.9|9742.4|9732.4|9743.9|9733.9|9742.1|9732.1|7
1637668730000|2021-11-23 11:58:50|9741.8|9731.8|9741.4|9731.4|9742.9|9732.9|9741|9731|12
1637668740000|2021-11-23 11:59:00|9741.6|9731.6|9741.5|9731.5|9741.8|9731.8|9740.1|9730.1|10
1637668750000|2021-11-23 11:59:10|9741.3|9731.3|9740.9|9730.9|9741.3|9731.3|9740.9|9730.9|2
1637668770000|2021-11-23 11:59:30|9741.3|9731.3|9741|9731|9741.3|9731.3|9740.3|9730.3|4
1637668780000|2021-11-23 11:59:40|9741.8|9731.8|9741.1|9731.1|9742.1|9732.1|9741.1|9731.1|7
1637668790000|2021-11-23 11:59:50|9741.5|9731.5|9742|9732|9742.4|9732.4|9741.5|9731.5|3
1637668800000|2021-11-23 12:00:00|9742.4|9732.4|9741.9|9731.9|9743.5|9733.5|9741.9|9731.9|12
1637668810000|2021-11-23 12:00:10|9742|9732|9742.8|9732.8|9743.1|9733.1|9741.6|9731.6|6
1637668820000|2021-11-23 12:00:20|9742.5|9732.5|9741.5|9731.5|9742.5|9732.5|9741.5|9731.5|2
1637668830000|2021-11-23 12:00:30|9740.9|9730.9|9737|9727|9740.9|9730.9|9736.3|9726.3|12
1637668840000|2021-11-23 12:00:40|9736.9|9726.9|9735.5|9725.5|9737.1|9727.1|9735.5|9725.5|11
1637668850000|2021-11-23 12:00:50|9735.3|9725.3|9737|9727|9737|9727|9733.5|9723.5|9
1637668860000|2021-11-23 12:01:00|9736.6|9726.6|9735.5|9725.5|9736.6|9726.6|9735.5|9725.5|6
1637668870000|2021-11-23 12:01:10|9734.6|9724.6|9732.9|9722.9|9734.6|9724.6|9732.6|9722.6|8
1637668880000|2021-11-23 12:01:20|9732.6|9722.6|9732.4|9722.4|9732.6|9722.6|9729|9719|10
1637668890000|2021-11-23 12:01:30|9732.9|9722.9|9730.9|9720.9|9734.1|9724.1|9730.9|9720.9|11
1637668900000|2021-11-23 12:01:40|9732.5|9722.5|9735.1|9725.1|9735.1|9725.1|9731.1|9721.1|13
1637668910000|2021-11-23 12:01:50|9734.8|9724.8|9734.4|9724.4|9734.8|9724.8|9734.4|9724.4|3
1637668920000|2021-11-23 12:02:00|9734.6|9724.6|9728.8|9718.8|9734.6|9724.6|9727.4|9717.4|8
1637668930000|2021-11-23 12:02:10|9728.4|9718.4|9730|9720|9730.9|9720.9|9727.1|9717.1|11
1637668940000|2021-11-23 12:02:20|9729|9719|9729.1|9719.1|9729.1|9719.1|9728|9718|6
1637668950000|2021-11-23 12:02:30|9729.4|9719.4|9733.5|9723.5|9733.5|9723.5|9729.4|9719.4|6
1637668960000|2021-11-23 12:02:40|9733.4|9723.4|9733.4|9723.4|9733.6|9723.6|9733.4|9723.4|3
1637668970000|2021-11-23 12:02:50|9732.9|9722.9|9733.5|9723.5|9733.5|9723.5|9732.9|9722.9|3
1637668980000|2021-11-23 12:03:00|9733.4|9723.4|9733.1|9723.1|9733.5|9723.5|9733.1|9723.1|4
1637668990000|2021-11-23 12:03:10|9733.5|9723.5|9734|9724|9734|9724|9733.5|9723.5|3
1637669000000|2021-11-23 12:03:20|9734.3|9724.3|9734|9724|9734.3|9724.3|9734|9724|2
1637669010000|2021-11-23 12:03:30|9734.3|9724.3|9733.9|9723.9|9734.3|9724.3|9733.9|9723.9|3
1637669020000|2021-11-23 12:03:40|9732.5|9722.5|9731.9|9721.9|9732.6|9722.6|9731.8|9721.8|6
1637669030000|2021-11-23 12:03:50|9731.6|9721.6|9732|9722|9732|9722|9730.8|9720.8|5
1637669040000|2021-11-23 12:04:00|9733.1|9723.1|9734.1|9724.1|9736.5|9726.5|9732.8|9722.8|14
1637669050000|2021-11-23 12:04:10|9734.5|9724.5|9734|9724|9737|9727|9734|9724|10
1637669060000|2021-11-23 12:04:20|9734.4|9724.4|9733.5|9723.5|9734.4|9724.4|9733.5|9723.5|5
1637669080000|2021-11-23 12:04:40|9733.1|9723.1|9733.1|9723.1|9733.6|9723.6|9731.6|9721.6|8
1637669090000|2021-11-23 12:04:50|9733.5|9723.5|9733.8|9723.8|9733.8|9723.8|9733.5|9723.5|2
1637669100000|2021-11-23 12:05:00|9733.5|9723.5|9733.5|9723.5|9733.5|9723.5|9732.8|9722.8|4
1637669110000|2021-11-23 12:05:10|9733.3|9723.3|9731|9721|9733.3|9723.3|9731|9721|7
1637669130000|2021-11-23 12:05:30|9730.6|9720.6|9729.1|9719.1|9730.6|9720.6|9728.9|9718.9|4
1637669140000|2021-11-23 12:05:40|9729.4|9719.4|9731|9721|9731|9721|9729.4|9719.4|5
1637669160000|2021-11-23 12:06:00|9730.3|9720.3|9729.1|9719.1|9730.3|9720.3|9728.9|9718.9|11
1637669170000|2021-11-23 12:06:10|9729.5|9719.5|9731.1|9721.1|9731.1|9721.1|9729.5|9719.5|2
1637669180000|2021-11-23 12:06:20|9731.5|9721.5|9733.4|9723.4|9733.4|9723.4|9731.5|9721.5|4
1637669190000|2021-11-23 12:06:30|9733.9|9723.9|9733.9|9723.9|9733.9|9723.9|9733.9|9723.9|1
1637669200000|2021-11-23 12:06:40|9734.1|9724.1|9733|9723|9734.1|9724.1|9731.1|9721.1|13
1637669210000|2021-11-23 12:06:50|9732.8|9722.8|9731.8|9721.8|9732.8|9722.8|9731.5|9721.5|5
1637669220000|2021-11-23 12:07:00|9731.4|9721.4|9732.6|9722.6|9732.6|9722.6|9731|9721|5
1637669230000|2021-11-23 12:07:10|9733|9723|9734.1|9724.1|9734.6|9724.6|9733|9723|7
1637669240000|2021-11-23 12:07:20|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|9733.5|9723.5|3
1637669250000|2021-11-23 12:07:30|9734.1|9724.1|9736.6|9726.6|9736.6|9726.6|9734.1|9724.1|4
1637669260000|2021-11-23 12:07:40|9735.9|9725.9|9735.3|9725.3|9736.3|9726.3|9735.3|9725.3|5
1637669270000|2021-11-23 12:07:50|9735.4|9725.4|9735.4|9725.4|9735.4|9725.4|9735.4|9725.4|1
1637669280000|2021-11-23 12:08:00|9735.1|9725.1|9735.1|9725.1|9735.1|9725.1|9735.1|9725.1|1
1637669290000|2021-11-23 12:08:10|9734.9|9724.9|9734.9|9724.9|9734.9|9724.9|9734.9|9724.9|1
1637669300000|2021-11-23 12:08:20|9734.1|9724.1|9734.1|9724.1|9734.1|9724.1|9734.1|9724.1|1
1637669310000|2021-11-23 12:08:30|9734.5|9724.5|9733.1|9723.1|9735|9725|9733.1|9723.1|5
1637669320000|2021-11-23 12:08:40|9733.5|9723.5|9734.4|9724.4|9734.4|9724.4|9733.4|9723.4|8
1637669330000|2021-11-23 12:08:50|9735.6|9725.6|9734.4|9724.4|9735.6|9725.6|9734.3|9724.3|5
1637669340000|2021-11-23 12:09:00|9734.3|9724.3|9734.4|9724.4|9734.4|9724.4|9734.3|9724.3|2
1637669350000|2021-11-23 12:09:10|9734.3|9724.3|9733.8|9723.8|9734.4|9724.4|9733.8|9723.8|6
1637669360000|2021-11-23 12:09:20|9733.9|9723.9|9735.6|9725.6|9735.6|9725.6|9733.9|9723.9|3
1637669370000|2021-11-23 12:09:30|9735.3|9725.3|9735|9725|9735.3|9725.3|9735|9725|2
1637669380000|2021-11-23 12:09:40|9734.8|9724.8|9735.5|9725.5|9735.5|9725.5|9734.6|9724.6|3
1637669390000|2021-11-23 12:09:50|9736.3|9726.3|9735.9|9725.9|9736.4|9726.4|9735.6|9725.6|5
1637669400000|2021-11-23 12:10:00|9736.1|9726.1|9734.4|9724.4|9736.1|9726.1|9732.8|9722.8|10
1637669410000|2021-11-23 12:10:10|9734.1|9724.1|9736.5|9726.5|9736.6|9726.6|9734.1|9724.1|7
1637669420000|2021-11-23 12:10:20|9737.6|9727.6|9734.3|9724.3|9737.6|9727.6|9734|9724|8
1637669430000|2021-11-23 12:10:30|9735.4|9725.4|9736.9|9726.9|9736.9|9726.9|9735.4|9725.4|3
1637669440000|2021-11-23 12:10:40|9737.1|9727.1|9734.6|9724.6|9737.1|9727.1|9734.6|9724.6|8
1637669450000|2021-11-23 12:10:50|9735.3|9725.3|9737.3|9727.3|9737.3|9727.3|9735.3|9725.3|4
1637669460000|2021-11-23 12:11:00|9737|9727|9736.5|9726.5|9737|9727|9736.5|9726.5|2
1637669470000|2021-11-23 12:11:10|9736.3|9726.3|9734.8|9724.8|9736.3|9726.3|9734.4|9724.4|8
1637669480000|2021-11-23 12:11:20|9736|9726|9737.6|9727.6|9737.9|9727.9|9736|9726|5
1637669490000|2021-11-23 12:11:30|9736.4|9726.4|9734.6|9724.6|9736.4|9726.4|9734.6|9724.6|6
1637669510000|2021-11-23 12:11:50|9734.8|9724.8|9734.9|9724.9|9735.9|9725.9|9734.8|9724.8|5
1637669520000|2021-11-23 12:12:00|9734.5|9724.5|9736|9726|9736|9726|9734.5|9724.5|3
1637669530000|2021-11-23 12:12:10|9736.1|9726.1|9736.1|9726.1|9736.1|9726.1|9736.1|9726.1|1
1637669550000|2021-11-23 12:12:30|9736.5|9726.5|9736.4|9726.4|9736.5|9726.5|9736.4|9726.4|2
1637669560000|2021-11-23 12:12:40|9735.5|9725.5|9736.6|9726.6|9736.6|9726.6|9735.5|9725.5|2
1637669570000|2021-11-23 12:12:50|9735.8|9725.8|9735.3|9725.3|9735.8|9725.8|9735|9725|5
1637669580000|2021-11-23 12:13:00|9735.5|9725.5|9735.9|9725.9|9736|9726|9735.4|9725.4|8
1637669590000|2021-11-23 12:13:10|9736|9726|9735.9|9725.9|9736.3|9726.3|9735.9|9725.9|4
1637669600000|2021-11-23 12:13:20|9735.8|9725.8|9736|9726|9736.1|9726.1|9735.8|9725.8|6
1637669610000|2021-11-23 12:13:30|9736.1|9726.1|9734.9|9724.9|9736.1|9726.1|9734.9|9724.9|6
1637669620000|2021-11-23 12:13:40|9734.6|9724.6|9735.9|9725.9|9736.3|9726.3|9734.6|9724.6|10
1637669630000|2021-11-23 12:13:50|9736.1|9726.1|9736.1|9726.1|9736.3|9726.3|9735.9|9725.9|10
1637669640000|2021-11-23 12:14:00|9736.3|9726.3|9735.6|9725.6|9736.5|9726.5|9735.4|9725.4|13
1637669650000|2021-11-23 12:14:10|9735.9|9725.9|9734.5|9724.5|9736.1|9726.1|9733.6|9723.6|10
1637669660000|2021-11-23 12:14:20|9735.3|9725.3|9736.1|9726.1|9736.5|9726.5|9735.3|9725.3|16
1637669670000|2021-11-23 12:14:30|9736.5|9726.5|9736.9|9726.9|9736.9|9726.9|9736.1|9726.1|5
1637669680000|2021-11-23 12:14:40|9737.1|9727.1|9739.9|9729.9|9740|9730|9737.1|9727.1|11
1637669690000|2021-11-23 12:14:50|9740|9730|9740|9730|9740.1|9730.1|9739|9729|17
1637669700000|2021-11-23 12:15:00|9739.9|9729.9|9739.6|9729.6|9740|9730|9738.8|9728.8|15
1637669710000|2021-11-23 12:15:10|9739.1|9729.1|9738.8|9728.8|9739.1|9729.1|9737.6|9727.6|9
1637669720000|2021-11-23 12:15:20|9738.9|9728.9|9738.6|9728.6|9738.9|9728.9|9738.6|9728.6|12
1637669730000|2021-11-23 12:15:30|9738.5|9728.5|9734.3|9724.3|9738.5|9728.5|9734.3|9724.3|12
1637669740000|2021-11-23 12:15:40|9735.4|9725.4|9736.1|9726.1|9736.4|9726.4|9735.1|9725.1|8
1637669750000|2021-11-23 12:15:50|9735.6|9725.6|9736|9726|9736|9726|9735.6|9725.6|3
1637669760000|2021-11-23 12:16:00|9735.9|9725.9|9736|9726|9736.1|9726.1|9735.6|9725.6|14
1637669770000|2021-11-23 12:16:10|9735.9|9725.9|9736|9726|9736|9726|9735.1|9725.1|5
1637669780000|2021-11-23 12:16:20|9735.9|9725.9|9736|9726|9736|9726|9735.6|9725.6|7
1637669790000|2021-11-23 12:16:30|9735.9|9725.9|9735.1|9725.1|9736.1|9726.1|9735.1|9725.1|4
1637669800000|2021-11-23 12:16:40|9735.4|9725.4|9735.3|9725.3|9735.4|9725.4|9735.3|9725.3|4
1637669810000|2021-11-23 12:16:50|9735.4|9725.4|9735.9|9725.9|9735.9|9725.9|9735.4|9725.4|3
1637669830000|2021-11-23 12:17:10|9735.3|9725.3|9735.9|9725.9|9735.9|9725.9|9735.3|9725.3|5
1637669840000|2021-11-23 12:17:20|9736.1|9726.1|9737.4|9727.4|9738.3|9728.3|9736.1|9726.1|5
1637669850000|2021-11-23 12:17:30|9737.9|9727.9|9738|9728|9738|9728|9737.9|9727.9|2
1637669860000|2021-11-23 12:17:40|9737.8|9727.8|9737.8|9727.8|9737.8|9727.8|9737.8|9727.8|1
1637669870000|2021-11-23 12:17:50|9737.4|9727.4|9738.8|9728.8|9738.8|9728.8|9737.1|9727.1|5
1637669880000|2021-11-23 12:18:00|9739|9729|9741|9731|9741.3|9731.3|9739|9729|5
1637669890000|2021-11-23 12:18:10|9740.1|9730.1|9740.5|9730.5|9740.8|9730.8|9740.1|9730.1|3
1637669900000|2021-11-23 12:18:20|9740.3|9730.3|9738.1|9728.1|9740.3|9730.3|9738.1|9728.1|4
1637669920000|2021-11-23 12:18:40|9737.9|9727.9|9737.4|9727.4|9737.9|9727.9|9737.4|9727.4|2
1637669930000|2021-11-23 12:18:50|9737.8|9727.8|9738|9728|9738|9728|9737.8|9727.8|2
1637669940000|2021-11-23 12:19:00|9738.1|9728.1|9739.1|9729.1|9739.8|9729.8|9738.1|9728.1|5
1637669950000|2021-11-23 12:19:10|9738.6|9728.6|9734.1|9724.1|9739.5|9729.5|9734.1|9724.1|7
1637669960000|2021-11-23 12:19:20|9733.3|9723.3|9734.1|9724.1|9735.1|9725.1|9733.3|9723.3|6
1637669970000|2021-11-23 12:19:30|9733.1|9723.1|9732.9|9722.9|9733.8|9723.8|9731.1|9721.1|15
1637669980000|2021-11-23 12:19:40|9732.8|9722.8|9732.9|9722.9|9733.1|9723.1|9732.8|9722.8|6
1637669990000|2021-11-23 12:19:50|9732.4|9722.4|9733.4|9723.4|9733.4|9723.4|9732.4|9722.4|7
1637670000000|2021-11-23 12:20:00|9734.4|9724.4|9734.9|9724.9|9734.9|9724.9|9733.8|9723.8|5
1637670010000|2021-11-23 12:20:10|9735|9725|9735.5|9725.5|9735.6|9725.6|9734.8|9724.8|10
1637670020000|2021-11-23 12:20:20|9735.1|9725.1|9735.9|9725.9|9735.9|9725.9|9734.9|9724.9|8
1637670030000|2021-11-23 12:20:30|9734.6|9724.6|9737.6|9727.6|9738.3|9728.3|9734.6|9724.6|15
1637670040000|2021-11-23 12:20:40|9737.9|9727.9|9737.3|9727.3|9737.9|9727.9|9736.9|9726.9|17
1637670050000|2021-11-23 12:20:50|9737.1|9727.1|9737.5|9727.5|9737.5|9727.5|9737.1|9727.1|13
1637670060000|2021-11-23 12:21:00|9737.4|9727.4|9737.5|9727.5|9737.5|9727.5|9737.4|9727.4|6
1637670070000|2021-11-23 12:21:10|9737.4|9727.4|9737.4|9727.4|9737.4|9727.4|9736.1|9726.1|8
1637670080000|2021-11-23 12:21:20|9737.1|9727.1|9736.6|9726.6|9737.1|9727.1|9736.6|9726.6|3
1637670090000|2021-11-23 12:21:30|9736.8|9726.8|9737.1|9727.1|9737.1|9727.1|9736.8|9726.8|5
1637670100000|2021-11-23 12:21:40|9737.9|9727.9|9738.8|9728.8|9739|9729|9737.5|9727.5|5
1637670110000|2021-11-23 12:21:50|9738.5|9728.5|9737.5|9727.5|9738.5|9728.5|9737.3|9727.3|6
1637670120000|2021-11-23 12:22:00|9737.3|9727.3|9737.9|9727.9|9737.9|9727.9|9737.3|9727.3|3
1637670130000|2021-11-23 12:22:10|9737.8|9727.8|9738.1|9728.1|9739.5|9729.5|9737.8|9727.8|5
1637670140000|2021-11-23 12:22:20|9738.4|9728.4|9740.4|9730.4|9740.4|9730.4|9738.1|9728.1|9
1637670150000|2021-11-23 12:22:30|9740.3|9730.3|9740.6|9730.6|9740.6|9730.6|9739|9729|9
1637670160000|2021-11-23 12:22:40|9740.1|9730.1|9742.1|9732.1|9742.4|9732.4|9740.1|9730.1|7
1637670170000|2021-11-23 12:22:50|9741.9|9731.9|9742.1|9732.1|9742.1|9732.1|9741.1|9731.1|13
1637670180000|2021-11-23 12:23:00|9742.4|9732.4|9742|9732|9742.6|9732.6|9741.4|9731.4|11
1637670190000|2021-11-23 12:23:10|9742.3|9732.3|9741.4|9731.4|9742.5|9732.5|9741.1|9731.1|18
1637670200000|2021-11-23 12:23:20|9742|9732|9742.6|9732.6|9742.6|9732.6|9741.4|9731.4|8
1637670210000|2021-11-23 12:23:30|9742.9|9732.9|9748.1|9738.1|9749|9739|9742.9|9732.9|9
1637670220000|2021-11-23 12:23:40|9747.9|9737.9|9747.3|9737.3|9748.5|9738.5|9747.3|9737.3|8
1637670230000|2021-11-23 12:23:50|9748|9738|9747.8|9737.8|9748.1|9738.1|9747.5|9737.5|6
1637670240000|2021-11-23 12:24:00|9748.3|9738.3|9750|9740|9750.8|9740.8|9748.3|9738.3|7
1637670250000|2021-11-23 12:24:10|9749.5|9739.5|9750.8|9740.8|9750.8|9740.8|9749.5|9739.5|18
1637670260000|2021-11-23 12:24:20|9750.4|9740.4|9746.3|9736.3|9750.4|9740.4|9746|9736|13
1637670270000|2021-11-23 12:24:30|9746.1|9736.1|9746.9|9736.9|9747.1|9737.1|9746.1|9736.1|4
1637670290000|2021-11-23 12:24:50|9746.4|9736.4|9746.3|9736.3|9746.4|9736.4|9746.1|9736.1|3
1637670300000|2021-11-23 12:25:00|9745.8|9735.8|9746.8|9736.8|9746.9|9736.9|9745.5|9735.5|9
1637670310000|2021-11-23 12:25:10|9747.6|9737.6|9747.8|9737.8|9750|9740|9747.6|9737.6|9
1637670320000|2021-11-23 12:25:20|9747.4|9737.4|9746.6|9736.6|9747.4|9737.4|9746.6|9736.6|4
1637670330000|2021-11-23 12:25:30|9746.9|9736.9|9748.5|9738.5|9748.5|9738.5|9746.9|9736.9|8
1637670340000|2021-11-23 12:25:40|9748.6|9738.6|9749.5|9739.5|9749.6|9739.6|9748.5|9738.5|7
1637670350000|2021-11-23 12:25:50|9749.8|9739.8|9747|9737|9750.6|9740.6|9747|9737|10
1637670360000|2021-11-23 12:26:00|9747.4|9737.4|9749.9|9739.9|9750.6|9740.6|9747.4|9737.4|8
1637670370000|2021-11-23 12:26:10|9749.8|9739.8|9749.1|9739.1|9749.8|9739.8|9749.1|9739.1|2
1637670380000|2021-11-23 12:26:20|9749.4|9739.4|9749.5|9739.5|9749.5|9739.5|9749.4|9739.4|2
1637670390000|2021-11-23 12:26:30|9748.8|9738.8|9746.4|9736.4|9748.8|9738.8|9746.4|9736.4|11
1637670400000|2021-11-23 12:26:40|9746.1|9736.1|9747.9|9737.9|9747.9|9737.9|9745.9|9735.9|6
1637670410000|2021-11-23 12:26:50|9748|9738|9748.5|9738.5|9748.5|9738.5|9748|9738|2
1637670420000|2021-11-23 12:27:00|9749.1|9739.1|9749.3|9739.3|9749.4|9739.4|9749.1|9739.1|3
1637670430000|2021-11-23 12:27:10|9749|9739|9748.4|9738.4|9749|9739|9748.4|9738.4|3
1637670440000|2021-11-23 12:27:20|9748.6|9738.6|9746.9|9736.9|9748.8|9738.8|9746.9|9736.9|5
1637670450000|2021-11-23 12:27:30|9746.6|9736.6|9746.9|9736.9|9747.3|9737.3|9746.4|9736.4|11
1637670460000|2021-11-23 12:27:40|9747|9737|9747|9737|9747|9737|9746.9|9736.9|3
1637670470000|2021-11-23 12:27:50|9747.3|9737.3|9747.1|9737.1|9747.6|9737.6|9747.1|9737.1|5
1637670480000|2021-11-23 12:28:00|9746.9|9736.9|9745.9|9735.9|9746.9|9736.9|9745.9|9735.9|3
1637670490000|2021-11-23 12:28:10|9745.4|9735.4|9742.5|9732.5|9745.4|9735.4|9742.5|9732.5|5
1637670500000|2021-11-23 12:28:20|9742.1|9732.1|9741.9|9731.9|9742.1|9732.1|9741.9|9731.9|2
1637670510000|2021-11-23 12:28:30|9741.6|9731.6|9741.4|9731.4|9741.9|9731.9|9741.4|9731.4|9
1637670520000|2021-11-23 12:28:40|9741.6|9731.6|9741|9731|9741.9|9731.9|9740.9|9730.9|7
1637670530000|2021-11-23 12:28:50|9741.1|9731.1|9740|9730|9741.3|9731.3|9739.6|9729.6|16
1637670540000|2021-11-23 12:29:00|9739.9|9729.9|9741.4|9731.4|9741.4|9731.4|9739.9|9729.9|8
1637670550000|2021-11-23 12:29:10|9741.6|9731.6|9742|9732|9742.1|9732.1|9741.6|9731.6|4
1637670560000|2021-11-23 12:29:20|9742.1|9732.1|9745.5|9735.5|9745.8|9735.8|9742.1|9732.1|10
1637670570000|2021-11-23 12:29:30|9745.8|9735.8|9746.9|9736.9|9746.9|9736.9|9745.8|9735.8|7
1637670580000|2021-11-23 12:29:40|9747.3|9737.3|9746|9736|9747.3|9737.3|9746|9736|7
1637670590000|2021-11-23 12:29:50|9744.9|9734.9|9744.3|9734.3|9744.9|9734.9|9744.3|9734.3|9
1637670600000|2021-11-23 12:30:00|9744.5|9734.5|9747.1|9737.1|9747.1|9737.1|9744.3|9734.3|12
1637670610000|2021-11-23 12:30:10|9747.9|9737.9|9750.1|9740.1|9750.1|9740.1|9747.9|9737.9|11
1637670620000|2021-11-23 12:30:20|9749.9|9739.9|9751.6|9741.6|9751.6|9741.6|9749.8|9739.8|7
1637670630000|2021-11-23 12:30:30|9751.9|9741.9|9753.9|9743.9|9754.3|9744.3|9751.9|9741.9|12
1637670640000|2021-11-23 12:30:40|9753.8|9743.8|9753|9743|9753.8|9743.8|9750.6|9740.6|12
1637670650000|2021-11-23 12:30:50|9752.5|9742.5|9749.6|9739.6|9752.5|9742.5|9749.6|9739.6|8
1637670660000|2021-11-23 12:31:00|9749.9|9739.9|9745.6|9735.6|9750.6|9740.6|9744.6|9734.6|18
1637670670000|2021-11-23 12:31:10|9746.4|9736.4|9743|9733|9746.4|9736.4|9742.8|9732.8|8
1637670680000|2021-11-23 12:31:20|9742.8|9732.8|9744|9734|9744.1|9734.1|9742.8|9732.8|13
1637670690000|2021-11-23 12:31:30|9743.8|9733.8|9743.8|9733.8|9744|9734|9743.4|9733.4|7
1637670700000|2021-11-23 12:31:40|9743.6|9733.6|9745.5|9735.5|9745.5|9735.5|9742.9|9732.9|8
1637670710000|2021-11-23 12:31:50|9744.8|9734.8|9747.8|9737.8|9747.8|9737.8|9744.8|9734.8|14
1637670720000|2021-11-23 12:32:00|9744.9|9734.9|9743.4|9733.4|9744.9|9734.9|9742.9|9732.9|11
1637670730000|2021-11-23 12:32:10|9742.6|9732.6|9742.4|9732.4|9742.6|9732.6|9742.4|9732.4|2
1637670740000|2021-11-23 12:32:20|9742.3|9732.3|9742.3|9732.3|9742.3|9732.3|9742|9732|4
1637670750000|2021-11-23 12:32:30|9742.4|9732.4|9745.4|9735.4|9745.4|9735.4|9742.4|9732.4|12
1637670760000|2021-11-23 12:32:40|9745.9|9735.9|9744.9|9734.9|9745.9|9735.9|9743.9|9733.9|5
1637670770000|2021-11-23 12:32:50|9745.1|9735.1|9744.9|9734.9|9745.5|9735.5|9744.1|9734.1|6
1637670780000|2021-11-23 12:33:00|9743.9|9733.9|9745.8|9735.8|9745.8|9735.8|9743.8|9733.8|15
1637670790000|2021-11-23 12:33:10|9745.3|9735.3|9744.8|9734.8|9745.3|9735.3|9743.3|9733.3|16
1637670800000|2021-11-23 12:33:20|9744.5|9734.5|9750|9740|9750.9|9740.9|9744.3|9734.3|13
1637670810000|2021-11-23 12:33:30|9747.4|9737.4|9747.1|9737.1|9747.4|9737.4|9746.5|9736.5|4
1637670820000|2021-11-23 12:33:40|9747|9737|9747.8|9737.8|9747.8|9737.8|9746.8|9736.8|6
1637670830000|2021-11-23 12:33:50|9747.5|9737.5|9747.5|9737.5|9747.5|9737.5|9747|9737|3
1637670840000|2021-11-23 12:34:00|9747.3|9737.3|9748.4|9738.4|9749.4|9739.4|9746.1|9736.1|14
1637670850000|2021-11-23 12:34:10|9748.8|9738.8|9749.3|9739.3|9749.3|9739.3|9748.8|9738.8|3
1637670860000|2021-11-23 12:34:20|9748.1|9738.1|9745.6|9735.6|9748.6|9738.6|9745.6|9735.6|11
1637670870000|2021-11-23 12:34:30|9745.9|9735.9|9745.4|9735.4|9747|9737|9745.4|9735.4|13
1637670880000|2021-11-23 12:34:40|9745|9735|9745.6|9735.6|9746|9736|9744.5|9734.5|15
1637670890000|2021-11-23 12:34:50|9745.5|9735.5|9743|9733|9745.5|9735.5|9742.5|9732.5|15
1637670900000|2021-11-23 12:35:00|9742.8|9732.8|9743.3|9733.3|9743.5|9733.5|9742.5|9732.5|13
1637670910000|2021-11-23 12:35:10|9743.8|9733.8|9744.3|9734.3|9744.3|9734.3|9743.8|9733.8|3
1637670920000|2021-11-23 12:35:20|9744.8|9734.8|9740.3|9730.3|9744.8|9734.8|9737.8|9727.8|10
1637670930000|2021-11-23 12:35:30|9740.5|9730.5|9740.3|9730.3|9740.8|9730.8|9740.3|9730.3|7
1637670940000|2021-11-23 12:35:40|9740|9730|9736.8|9726.8|9740|9730|9736.8|9726.8|11
1637670950000|2021-11-23 12:35:50|9737.3|9727.3|9738.6|9728.6|9738.6|9728.6|9736.6|9726.6|9
1637670960000|2021-11-23 12:36:00|9737.8|9727.8|9736.3|9726.3|9738|9728|9736.3|9726.3|9
1637670970000|2021-11-23 12:36:10|9736.8|9726.8|9737|9727|9737.3|9727.3|9736.5|9726.5|7
1637670980000|2021-11-23 12:36:20|9736.8|9726.8|9736.8|9726.8|9737|9727|9736.1|9726.1|8
1637670990000|2021-11-23 12:36:30|9736.6|9726.6|9736.3|9726.3|9736.6|9726.6|9735.4|9725.4|4
1637671000000|2021-11-23 12:36:40|9736.4|9726.4|9736.6|9726.6|9737|9727|9736.4|9726.4|5
1637671010000|2021-11-23 12:36:50|9736.3|9726.3|9736.8|9726.8|9737.1|9727.1|9736.3|9726.3|8
1637671020000|2021-11-23 12:37:00|9736.5|9726.5|9733.6|9723.6|9736.5|9726.5|9733.6|9723.6|5
1637671030000|2021-11-23 12:37:10|9733.9|9723.9|9732.6|9722.6|9733.9|9723.9|9732.6|9722.6|4
1637671040000|2021-11-23 12:37:20|9732.1|9722.1|9731.1|9721.1|9732.6|9722.6|9731.1|9721.1|6
1637671050000|2021-11-23 12:37:30|9730.8|9720.8|9728.6|9718.6|9730.8|9720.8|9728.6|9718.6|7
1637671060000|2021-11-23 12:37:40|9727.9|9717.9|9730.8|9720.8|9730.8|9720.8|9727.9|9717.9|6
1637671070000|2021-11-23 12:37:50|9731|9721|9732.1|9722.1|9732.1|9722.1|9731|9721|4
1637671080000|2021-11-23 12:38:00|9732.3|9722.3|9729|9719|9732.5|9722.5|9728.4|9718.4|13
1637671090000|2021-11-23 12:38:10|9728.8|9718.8|9729.4|9719.4|9730.6|9720.6|9728.4|9718.4|13
1637671100000|2021-11-23 12:38:20|9729.3|9719.3|9731.1|9721.1|9731.1|9721.1|9729.3|9719.3|9
1637671110000|2021-11-23 12:38:30|9730.6|9720.6|9729.8|9719.8|9730.6|9720.6|9729.5|9719.5|11
1637671120000|2021-11-23 12:38:40|9729.5|9719.5|9728.9|9718.9|9729.8|9719.8|9728.9|9718.9|5
1637671130000|2021-11-23 12:38:50|9729.1|9719.1|9731.3|9721.3|9731.8|9721.8|9729.1|9719.1|10
1637671140000|2021-11-23 12:39:00|9731.5|9721.5|9729.5|9719.5|9731.5|9721.5|9728.4|9718.4|12
1637671150000|2021-11-23 12:39:10|9729.8|9719.8|9730.5|9720.5|9730.5|9720.5|9729.8|9719.8|5
1637671160000|2021-11-23 12:39:20|9730.6|9720.6|9730.3|9720.3|9731.4|9721.4|9730.1|9720.1|11
1637671170000|2021-11-23 12:39:30|9731.1|9721.1|9730.1|9720.1|9731.1|9721.1|9730.1|9720.1|4
1637671180000|2021-11-23 12:39:40|9730|9720|9728|9718|9730|9720|9728|9718|8
1637671190000|2021-11-23 12:39:50|9727.8|9717.8|9728.8|9718.8|9728.8|9718.8|9727.8|9717.8|4
1637671200000|2021-11-23 12:40:00|9728.1|9718.1|9729.4|9719.4|9730.6|9720.6|9728.1|9718.1|17
1637671210000|2021-11-23 12:40:10|9729.8|9719.8|9729.9|9719.9|9730|9720|9728.9|9718.9|10
1637671220000|2021-11-23 12:40:20|9730.1|9720.1|9729|9719|9730.6|9720.6|9728.8|9718.8|7
1637671230000|2021-11-23 12:40:30|9728.8|9718.8|9727.3|9717.3|9728.8|9718.8|9726.1|9716.1|7
1637671240000|2021-11-23 12:40:40|9727.4|9717.4|9726.4|9716.4|9727.4|9717.4|9726.4|9716.4|7
1637671250000|2021-11-23 12:40:50|9726.9|9716.9|9727.6|9717.6|9727.9|9717.9|9726.9|9716.9|8
1637671260000|2021-11-23 12:41:00|9727.4|9717.4|9727.4|9717.4|9727.6|9717.6|9727.1|9717.1|7
1637671270000|2021-11-23 12:41:10|9727.1|9717.1|9726.9|9716.9|9727.4|9717.4|9726.3|9716.3|10
1637671280000|2021-11-23 12:41:20|9726.6|9716.6|9726.9|9716.9|9726.9|9716.9|9726.6|9716.6|2
1637671290000|2021-11-23 12:41:30|9726.6|9716.6|9726.4|9716.4|9726.6|9716.6|9726.1|9716.1|4
1637671300000|2021-11-23 12:41:40|9726.5|9716.5|9727.8|9717.8|9727.8|9717.8|9725.8|9715.8|7
1637671310000|2021-11-23 12:41:50|9727.9|9717.9|9726.8|9716.8|9730.9|9720.9|9726.8|9716.8|11
1637671320000|2021-11-23 12:42:00|9727.5|9717.5|9727.5|9717.5|9727.5|9717.5|9727.3|9717.3|3
1637671330000|2021-11-23 12:42:10|9728.1|9718.1|9728.4|9718.4|9729.1|9719.1|9728.1|9718.1|6
1637671340000|2021-11-23 12:42:20|9728.6|9718.6|9729.1|9719.1|9729.1|9719.1|9728.6|9718.6|2
1637671350000|2021-11-23 12:42:30|9729.4|9719.4|9730|9720|9730|9720|9729.4|9719.4|3
1637671360000|2021-11-23 12:42:40|9730.4|9720.4|9729.9|9719.9|9730.4|9720.4|9729.6|9719.6|5
1637671370000|2021-11-23 12:42:50|9729.8|9719.8|9730.1|9720.1|9730.4|9720.4|9729.4|9719.4|5
1637671380000|2021-11-23 12:43:00|9730.4|9720.4|9727.4|9717.4|9730.4|9720.4|9727.4|9717.4|10
1637671390000|2021-11-23 12:43:10|9727.1|9717.1|9726.9|9716.9|9727.4|9717.4|9726.6|9716.6|9
1637671400000|2021-11-23 12:43:20|9726.6|9716.6|9727.4|9717.4|9727.4|9717.4|9726.6|9716.6|7
1637671410000|2021-11-23 12:43:30|9727.1|9717.1|9722.8|9712.8|9727.1|9717.1|9722.5|9712.5|8
1637671420000|2021-11-23 12:43:40|9722.4|9712.4|9722.5|9712.5|9723.8|9713.8|9722.3|9712.3|7
1637671430000|2021-11-23 12:43:50|9722.8|9712.8|9723.8|9713.8|9723.8|9713.8|9722.3|9712.3|8
1637671450000|2021-11-23 12:44:10|9724.1|9714.1|9724.9|9714.9|9725.6|9715.6|9724.1|9714.1|3
1637671460000|2021-11-23 12:44:20|9725.1|9715.1|9724.4|9714.4|9725.4|9715.4|9723.6|9713.6|6
1637671470000|2021-11-23 12:44:30|9723.6|9713.6|9723.4|9713.4|9723.6|9713.6|9723.4|9713.4|2
1637671500000|2021-11-23 12:45:00|9723|9713|9722.9|9712.9|9723.5|9713.5|9722.9|9712.9|4
1637671510000|2021-11-23 12:45:10|9722.6|9712.6|9722.6|9712.6|9722.9|9712.9|9722.1|9712.1|6
1637671520000|2021-11-23 12:45:20|9722.9|9712.9|9720|9710|9723.1|9713.1|9717.6|9707.6|11
1637671530000|2021-11-23 12:45:30|9719.6|9709.6|9720.1|9710.1|9720.1|9710.1|9719.6|9709.6|2
1637671540000|2021-11-23 12:45:40|9720.5|9710.5|9720.4|9710.4|9720.9|9710.9|9720.4|9710.4|4
1637671550000|2021-11-23 12:45:50|9720.6|9710.6|9721.4|9711.4|9721.4|9711.4|9720.6|9710.6|4
1637671560000|2021-11-23 12:46:00|9721.9|9711.9|9722.1|9712.1|9722.6|9712.6|9721.9|9711.9|8
1637671580000|2021-11-23 12:46:20|9722.4|9712.4|9721.6|9711.6|9722.5|9712.5|9721.6|9711.6|6
1637671590000|2021-11-23 12:46:30|9721.8|9711.8|9721.9|9711.9|9722.1|9712.1|9720.6|9710.6|11
1637671600000|2021-11-23 12:46:40|9721.6|9711.6|9720.1|9710.1|9721.6|9711.6|9720.1|9710.1|7
1637671610000|2021-11-23 12:46:50|9720|9710|9720.5|9710.5|9720.9|9710.9|9720|9710|7
1637671620000|2021-11-23 12:47:00|9720.4|9710.4|9720.1|9710.1|9720.4|9710.4|9720|9710|3
1637671630000|2021-11-23 12:47:10|9721.4|9711.4|9720.4|9710.4|9721.5|9711.5|9720.4|9710.4|11
1637671640000|2021-11-23 12:47:20|9720.6|9710.6|9717.3|9707.3|9720.6|9710.6|9717.3|9707.3|10
1637671650000|2021-11-23 12:47:30|9717|9707|9716.8|9706.8|9717|9707|9716.5|9706.5|6
1637671660000|2021-11-23 12:47:40|9716.4|9706.4|9710.6|9700.6|9716.4|9706.4|9710.6|9700.6|11
1637671670000|2021-11-23 12:47:50|9710.9|9700.9|9713|9703|9713.4|9703.4|9710.9|9700.9|9
1637671680000|2021-11-23 12:48:00|9713.1|9703.1|9713.4|9703.4|9713.8|9703.8|9713.1|9703.1|5
1637671690000|2021-11-23 12:48:10|9713|9703|9713.3|9703.3|9714|9704|9713|9703|5
1637671700000|2021-11-23 12:48:20|9713.5|9703.5|9715.1|9705.1|9715.1|9705.1|9713.5|9703.5|8
1637671710000|2021-11-23 12:48:30|9715.4|9705.4|9715.9|9705.9|9716.1|9706.1|9715.4|9705.4|5
1637671720000|2021-11-23 12:48:40|9716.4|9706.4|9719.6|9709.6|9719.6|9709.6|9716.4|9706.4|15
1637671730000|2021-11-23 12:48:50|9718.6|9708.6|9715|9705|9718.6|9708.6|9715|9705|7
1637671740000|2021-11-23 12:49:00|9715.3|9705.3|9715.3|9705.3|9715.5|9705.5|9715.1|9705.1|6
1637671750000|2021-11-23 12:49:10|9715.9|9705.9|9715.9|9705.9|9715.9|9705.9|9715.9|9705.9|1
1637671760000|2021-11-23 12:49:20|9717.1|9707.1|9717.4|9707.4|9717.8|9707.8|9717.1|9707.1|4
1637671770000|2021-11-23 12:49:30|9717.1|9707.1|9715.9|9705.9|9717.1|9707.1|9715.9|9705.9|2
1637671780000|2021-11-23 12:49:40|9715.1|9705.1|9711.9|9701.9|9715.1|9705.1|9711.9|9701.9|12
1637671790000|2021-11-23 12:49:50|9712.1|9702.1|9713.6|9703.6|9713.8|9703.8|9712.1|9702.1|6
1637671800000|2021-11-23 12:50:00|9713.8|9703.8|9716.6|9706.6|9716.6|9706.6|9713.8|9703.8|11
1637671810000|2021-11-23 12:50:10|9717.3|9707.3|9717.3|9707.3|9717.3|9707.3|9717.3|9707.3|1
1637671820000|2021-11-23 12:50:20|9717.6|9707.6|9719.5|9709.5|9719.9|9709.9|9717.4|9707.4|12
1637671830000|2021-11-23 12:50:30|9718.6|9708.6|9718.1|9708.1|9719.8|9709.8|9718.1|9708.1|5
1637671840000|2021-11-23 12:50:40|9717.8|9707.8|9717.4|9707.4|9718.1|9708.1|9717.4|9707.4|5
1637671850000|2021-11-23 12:50:50|9717.8|9707.8|9718.3|9708.3|9718.5|9708.5|9717.8|9707.8|3
1637671860000|2021-11-23 12:51:00|9718|9708|9717.9|9707.9|9719.3|9709.3|9717.9|9707.9|8
1637671870000|2021-11-23 12:51:10|9717.6|9707.6|9717.6|9707.6|9717.6|9707.6|9717.3|9707.3|4
1637671880000|2021-11-23 12:51:20|9717.8|9707.8|9719.6|9709.6|9719.6|9709.6|9717.4|9707.4|11
1637671890000|2021-11-23 12:51:30|9719.9|9709.9|9719.1|9709.1|9719.9|9709.9|9718.9|9708.9|7
1637671900000|2021-11-23 12:51:40|9719.3|9709.3|9719.6|9709.6|9720.4|9710.4|9718.5|9708.5|15
1637671910000|2021-11-23 12:51:50|9719.9|9709.9|9720.1|9710.1|9720.1|9710.1|9719.4|9709.4|7
1637671920000|2021-11-23 12:52:00|9719.9|9709.9|9720|9710|9720.1|9710.1|9719.6|9709.6|11
1637671930000|2021-11-23 12:52:10|9720.3|9710.3|9719.6|9709.6|9720.3|9710.3|9719.6|9709.6|4
1637671940000|2021-11-23 12:52:20|9719.8|9709.8|9722.5|9712.5|9723.1|9713.1|9719.8|9709.8|9
1637671950000|2021-11-23 12:52:30|9722.3|9712.3|9722.5|9712.5|9722.5|9712.5|9722|9712|3
1637671960000|2021-11-23 12:52:40|9722.3|9712.3|9720.6|9710.6|9722.3|9712.3|9720.6|9710.6|8
1637671970000|2021-11-23 12:52:50|9720.9|9710.9|9719|9709|9720.9|9710.9|9719|9709|8
1637671980000|2021-11-23 12:53:00|9719.3|9709.3|9718.9|9708.9|9719.4|9709.4|9718.9|9708.9|6
1637671990000|2021-11-23 12:53:10|9718.6|9708.6|9718.4|9708.4|9718.6|9708.6|9717.8|9707.8|4
1637672000000|2021-11-23 12:53:20|9718.6|9708.6|9718.6|9708.6|9718.6|9708.6|9718.6|9708.6|1
1637672010000|2021-11-23 12:53:30|9718.9|9708.9|9718.6|9708.6|9718.9|9708.9|9718.6|9708.6|2
1637672020000|2021-11-23 12:53:40|9718.9|9708.9|9719|9709|9719.1|9709.1|9718.5|9708.5|5
1637672030000|2021-11-23 12:53:50|9719.3|9709.3|9720.5|9710.5|9721.5|9711.5|9719.3|9709.3|7
1637672040000|2021-11-23 12:54:00|9720.4|9710.4|9721.6|9711.6|9721.6|9711.6|9720.4|9710.4|3
1637672050000|2021-11-23 12:54:10|9722.4|9712.4|9722.1|9712.1|9722.4|9712.4|9722.1|9712.1|2
1637672060000|2021-11-23 12:54:20|9721.3|9711.3|9721.5|9711.5|9721.8|9711.8|9721.3|9711.3|9
1637672070000|2021-11-23 12:54:30|9721.1|9711.1|9721.4|9711.4|9721.8|9711.8|9721.1|9711.1|12
1637672080000|2021-11-23 12:54:40|9721.8|9711.8|9721.1|9711.1|9721.8|9711.8|9721.1|9711.1|8
1637672090000|2021-11-23 12:54:50|9721.5|9711.5|9721.1|9711.1|9721.5|9711.5|9721.1|9711.1|5
1637672100000|2021-11-23 12:55:00|9721|9711|9721.3|9711.3|9721.5|9711.5|9720.1|9710.1|10
1637672110000|2021-11-23 12:55:10|9721.5|9711.5|9724.1|9714.1|9724.1|9714.1|9721.5|9711.5|10
1637672120000|2021-11-23 12:55:20|9724.4|9714.4|9724.5|9714.5|9725.5|9715.5|9724.1|9714.1|12
1637672130000|2021-11-23 12:55:30|9724.8|9714.8|9725.9|9715.9|9725.9|9715.9|9724.8|9714.8|5
1637672140000|2021-11-23 12:55:40|9726|9716|9725.1|9715.1|9728.4|9718.4|9725.1|9715.1|9
1637672150000|2021-11-23 12:55:50|9725.4|9715.4|9724.1|9714.1|9725.4|9715.4|9723.1|9713.1|12
1637672160000|2021-11-23 12:56:00|9723.9|9713.9|9723.6|9713.6|9723.9|9713.9|9723.3|9713.3|8
1637672170000|2021-11-23 12:56:10|9723.8|9713.8|9724.3|9714.3|9724.3|9714.3|9723.8|9713.8|4
1637672180000|2021-11-23 12:56:20|9724|9714|9724.1|9714.1|9724.1|9714.1|9723.8|9713.8|4
1637672190000|2021-11-23 12:56:30|9724|9714|9722.1|9712.1|9724|9714|9722|9712|6
1637672200000|2021-11-23 12:56:40|9721.6|9711.6|9721.1|9711.1|9721.8|9711.8|9721.1|9711.1|6
1637672210000|2021-11-23 12:56:50|9721.3|9711.3|9721.4|9711.4|9722.1|9712.1|9721.3|9711.3|9
1637672220000|2021-11-23 12:57:00|9721.6|9711.6|9722.4|9712.4|9722.4|9712.4|9721.6|9711.6|3
1637672230000|2021-11-23 12:57:10|9722.8|9712.8|9723.3|9713.3|9723.3|9713.3|9722.8|9712.8|3
1637672240000|2021-11-23 12:57:20|9723.5|9713.5|9724.4|9714.4|9724.4|9714.4|9723.5|9713.5|3
1637672260000|2021-11-23 12:57:40|9723.3|9713.3|9722.1|9712.1|9723.3|9713.3|9722.1|9712.1|6
1637672270000|2021-11-23 12:57:50|9721.9|9711.9|9721.1|9711.1|9722|9712|9720.5|9710.5|11
1637672300000|2021-11-23 12:58:20|9721.8|9711.8|9723|9713|9724.5|9714.5|9721.8|9711.8|10
1637672310000|2021-11-23 12:58:30|9723.3|9713.3|9723|9713|9723.3|9713.3|9723|9713|4
1637672320000|2021-11-23 12:58:40|9722.8|9712.8|9722.8|9712.8|9723|9713|9722.4|9712.4|5
1637672330000|2021-11-23 12:58:50|9722.5|9712.5|9721.6|9711.6|9722.5|9712.5|9721.3|9711.3|6
1637672340000|2021-11-23 12:59:00|9721.3|9711.3|9722.9|9712.9|9723.3|9713.3|9720.8|9710.8|21
1637672350000|2021-11-23 12:59:10|9723.3|9713.3|9725.5|9715.5|9725.5|9715.5|9722.8|9712.8|21
1637672360000|2021-11-23 12:59:20|9725.4|9715.4|9722.8|9712.8|9725.4|9715.4|9722.8|9712.8|10
1637672370000|2021-11-23 12:59:30|9721.9|9711.9|9721.5|9711.5|9722|9712|9721.4|9711.4|12
1637672380000|2021-11-23 12:59:40|9720.5|9710.5|9716|9706|9720.9|9710.9|9716|9706|5
1637672390000|2021-11-23 12:59:50|9715.8|9705.8|9716.6|9706.6|9716.9|9706.9|9714.4|9704.4|14
1637672400000|2021-11-23 13:00:00|9716.4|9706.4|9710.3|9700.3|9716.6|9706.6|9710.1|9700.1|35
1637672410000|2021-11-23 13:00:10|9712|9702|9711.4|9701.4|9712.8|9702.8|9710.3|9700.3|27
1637672420000|2021-11-23 13:00:20|9711|9701|9714.1|9704.1|9718|9708|9711|9701|31
1637672430000|2021-11-23 13:00:30|9714.5|9704.5|9717.9|9707.9|9719.4|9709.4|9714.4|9704.4|32
1637672440000|2021-11-23 13:00:40|9719.1|9709.1|9713.1|9703.1|9719.1|9709.1|9713.1|9703.1|29
1637672450000|2021-11-23 13:00:50|9713.4|9703.4|9711.5|9701.5|9713.6|9703.6|9710.9|9700.9|21
1637672460000|2021-11-23 13:01:00|9712.3|9702.3|9710.9|9700.9|9715.3|9705.3|9709.9|9699.9|31
1637672470000|2021-11-23 13:01:10|9711.1|9701.1|9713.8|9703.8|9715.1|9705.1|9711|9701|23
1637672480000|2021-11-23 13:01:20|9713.6|9703.6|9711.4|9701.4|9713.6|9703.6|9709.8|9699.8|25
1637672490000|2021-11-23 13:01:30|9708.9|9698.9|9709.9|9699.9|9711.4|9701.4|9708.9|9698.9|25
1637672500000|2021-11-23 13:01:40|9709.3|9699.3|9711.3|9701.3|9712.3|9702.3|9709.1|9699.1|24
1637672510000|2021-11-23 13:01:50|9711.1|9701.1|9707|9697|9711.8|9701.8|9706.3|9696.3|23
1637672520000|2021-11-23 13:02:00|9708.1|9698.1|9707|9697|9708.4|9698.4|9706.8|9696.8|12
1637672530000|2021-11-23 13:02:10|9706.8|9696.8|9708.3|9698.3|9709.4|9699.4|9706.4|9696.4|22
1637672540000|2021-11-23 13:02:20|9708|9698|9707.8|9697.8|9708.3|9698.3|9707.5|9697.5|12
1637672550000|2021-11-23 13:02:30|9707.5|9697.5|9703.6|9693.6|9707.5|9697.5|9702.9|9692.9|23
1637672560000|2021-11-23 13:02:40|9703.1|9693.1|9702.6|9692.6|9703.6|9693.6|9702.5|9692.5|17
1637672570000|2021-11-23 13:02:50|9703.4|9693.4|9701.4|9691.4|9703.4|9693.4|9700|9690|26
1637672580000|2021-11-23 13:03:00|9701.3|9691.3|9704.4|9694.4|9704.4|9694.4|9701.3|9691.3|25
1637672590000|2021-11-23 13:03:10|9703.9|9693.9|9705.3|9695.3|9707.5|9697.5|9703.9|9693.9|17
1637672600000|2021-11-23 13:03:20|9706|9696|9704.5|9694.5|9707.5|9697.5|9704.5|9694.5|22
1637672610000|2021-11-23 13:03:30|9704.8|9694.8|9706.3|9696.3|9707|9697|9704.4|9694.4|18
1637672620000|2021-11-23 13:03:40|9707.1|9697.1|9707.3|9697.3|9707.3|9697.3|9705.9|9695.9|25
1637672630000|2021-11-23 13:03:50|9707.4|9697.4|9706.8|9696.8|9707.9|9697.9|9706.4|9696.4|11
1637672640000|2021-11-23 13:04:00|9708.3|9698.3|9712.8|9702.8|9712.8|9702.8|9707.9|9697.9|21
1637672650000|2021-11-23 13:04:10|9712.6|9702.6|9714.1|9704.1|9714.4|9704.4|9711.3|9701.3|19
1637672660000|2021-11-23 13:04:20|9714.4|9704.4|9718.3|9708.3|9719|9709|9714.1|9704.1|16
1637672670000|2021-11-23 13:04:30|9719.4|9709.4|9718.9|9708.9|9719.8|9709.8|9718.9|9708.9|6
1637672680000|2021-11-23 13:04:40|9719.1|9709.1|9718.9|9708.9|9719.4|9709.4|9718.1|9708.1|10
1637672690000|2021-11-23 13:04:50|9719.9|9709.9|9720.1|9710.1|9720.6|9710.6|9718.6|9708.6|8
1637672700000|2021-11-23 13:05:00|9719.4|9709.4|9720.4|9710.4|9721.4|9711.4|9719|9709|20
1637672710000|2021-11-23 13:05:10|9719.3|9709.3|9721.1|9711.1|9721.4|9711.4|9717.9|9707.9|19
1637672720000|2021-11-23 13:05:20|9720.6|9710.6|9725.1|9715.1|9725.1|9715.1|9720.6|9710.6|19
1637672730000|2021-11-23 13:05:30|9726.3|9716.3|9727|9717|9727.6|9717.6|9725|9715|29
1637672740000|2021-11-23 13:05:40|9727.8|9717.8|9727.3|9717.3|9728.1|9718.1|9726.5|9716.5|22
1637672750000|2021-11-23 13:05:50|9727.4|9717.4|9725|9715|9727.6|9717.6|9725|9715|12
1637672760000|2021-11-23 13:06:00|9725.5|9715.5|9725.5|9715.5|9727.1|9717.1|9725.1|9715.1|15
1637672770000|2021-11-23 13:06:10|9725.1|9715.1|9723.9|9713.9|9725.4|9715.4|9723.4|9713.4|20
1637672780000|2021-11-23 13:06:20|9725|9715|9724.9|9714.9|9725.4|9715.4|9723.9|9713.9|21
1637672790000|2021-11-23 13:06:30|9725|9715|9725|9715|9725|9715|9724.8|9714.8|6
1637672800000|2021-11-23 13:06:40|9724.9|9714.9|9724.6|9714.6|9725.8|9715.8|9723.4|9713.4|10
1637672810000|2021-11-23 13:06:50|9725.4|9715.4|9725.6|9715.6|9725.9|9715.9|9724.8|9714.8|11
1637672820000|2021-11-23 13:07:00|9726.1|9716.1|9723.5|9713.5|9726.1|9716.1|9723|9713|27
1637672830000|2021-11-23 13:07:10|9724.3|9714.3|9726.6|9716.6|9726.6|9716.6|9724.3|9714.3|28
1637672840000|2021-11-23 13:07:20|9726.5|9716.5|9727.9|9717.9|9728.3|9718.3|9726.3|9716.3|25
1637672850000|2021-11-23 13:07:30|9727.6|9717.6|9723.6|9713.6|9727.9|9717.9|9723.4|9713.4|24
1637672860000|2021-11-23 13:07:40|9725.3|9715.3|9722.9|9712.9|9725.3|9715.3|9722.9|9712.9|21
1637672870000|2021-11-23 13:07:50|9723|9713|9726.4|9716.4|9726.4|9716.4|9723|9713|18
1637672880000|2021-11-23 13:08:00|9726|9716|9721.1|9711.1|9726|9716|9721.1|9711.1|15
1637672890000|2021-11-23 13:08:10|9720.1|9710.1|9720.8|9710.8|9722.3|9712.3|9719.5|9709.5|27
1637672900000|2021-11-23 13:08:20|9721.1|9711.1|9718.5|9708.5|9721.1|9711.1|9718.5|9708.5|8
1637672910000|2021-11-23 13:08:30|9718.9|9708.9|9720.6|9710.6|9720.8|9710.8|9718.9|9708.9|11
1637672920000|2021-11-23 13:08:40|9720.8|9710.8|9717.4|9707.4|9720.8|9710.8|9717.3|9707.3|14
1637672930000|2021-11-23 13:08:50|9717.6|9707.6|9716.8|9706.8|9717.9|9707.9|9716|9706|24
1637672940000|2021-11-23 13:09:00|9716.9|9706.9|9716.9|9706.9|9718.3|9708.3|9715.4|9705.4|26
1637672950000|2021-11-23 13:09:10|9717.4|9707.4|9716.9|9706.9|9717.6|9707.6|9716.8|9706.8|23
1637672960000|2021-11-23 13:09:20|9717.1|9707.1|9714.9|9704.9|9717.4|9707.4|9714.9|9704.9|12
1637672970000|2021-11-23 13:09:30|9714.8|9704.8|9712.3|9702.3|9714.8|9704.8|9712.1|9702.1|13
1637672980000|2021-11-23 13:09:40|9713|9703|9712.3|9702.3|9713|9703|9712|9702|9
1637672990000|2021-11-23 13:09:50|9713|9703|9713.1|9703.1|9713.6|9703.6|9712.1|9702.1|19
1637673000000|2021-11-23 13:10:00|9712.8|9702.8|9711.1|9701.1|9713.1|9703.1|9710.9|9700.9|25
1637673010000|2021-11-23 13:10:10|9710.9|9700.9|9714.1|9704.1|9714.1|9704.1|9710.9|9700.9|24
1637673020000|2021-11-23 13:10:20|9714.4|9704.4|9712.6|9702.6|9715.4|9705.4|9712.6|9702.6|19
1637673030000|2021-11-23 13:10:30|9712.4|9702.4|9712.1|9702.1|9712.6|9702.6|9711.6|9701.6|24
1637673040000|2021-11-23 13:10:40|9712|9702|9712.8|9702.8|9713.3|9703.3|9711.3|9701.3|18
1637673050000|2021-11-23 13:10:50|9712.9|9702.9|9711.4|9701.4|9713.5|9703.5|9711.4|9701.4|15
1637673060000|2021-11-23 13:11:00|9711.6|9701.6|9710.6|9700.6|9711.6|9701.6|9710.4|9700.4|7
1637673070000|2021-11-23 13:11:10|9710.4|9700.4|9706.9|9696.9|9710.5|9700.5|9706.9|9696.9|20
1637673080000|2021-11-23 13:11:20|9707.1|9697.1|9706.4|9696.4|9707.1|9697.1|9706.4|9696.4|22
1637673090000|2021-11-23 13:11:30|9706.6|9696.6|9709.5|9699.5|9710.8|9700.8|9706.6|9696.6|15
1637673100000|2021-11-23 13:11:40|9709.8|9699.8|9711.1|9701.1|9712.3|9702.3|9709.8|9699.8|13
1637673110000|2021-11-23 13:11:50|9711.3|9701.3|9711.5|9701.5|9712.8|9702.8|9711.3|9701.3|12
1637673120000|2021-11-23 13:12:00|9711|9701|9711.3|9701.3|9712|9702|9710.8|9700.8|12
1637673130000|2021-11-23 13:12:10|9711|9701|9709.9|9699.9|9711|9701|9709|9699|9
1637673140000|2021-11-23 13:12:20|9708.9|9698.9|9708|9698|9709.5|9699.5|9708|9698|13
1637673150000|2021-11-23 13:12:30|9708.3|9698.3|9706.1|9696.1|9708.3|9698.3|9705.9|9695.9|18
1637673160000|2021-11-23 13:12:40|9705.9|9695.9|9706.1|9696.1|9706.5|9696.5|9705.5|9695.5|12
1637673170000|2021-11-23 13:12:50|9706.3|9696.3|9707|9697|9707.1|9697.1|9705.9|9695.9|12
1637673180000|2021-11-23 13:13:00|9706.4|9696.4|9706.1|9696.1|9707.1|9697.1|9706.1|9696.1|5
1637673190000|2021-11-23 13:13:10|9705.9|9695.9|9706.1|9696.1|9706.1|9696.1|9705.9|9695.9|4
1637673200000|2021-11-23 13:13:20|9705.9|9695.9|9706.5|9696.5|9706.8|9696.8|9705.5|9695.5|10
1637673210000|2021-11-23 13:13:30|9706|9696|9706.6|9696.6|9707.3|9697.3|9706|9696|10
1637673220000|2021-11-23 13:13:40|9706.9|9696.9|9707.9|9697.9|9708.1|9698.1|9706.6|9696.6|16
1637673230000|2021-11-23 13:13:50|9707.6|9697.6|9709.9|9699.9|9710|9700|9707.4|9697.4|11
1637673240000|2021-11-23 13:14:00|9710.6|9700.6|9711.8|9701.8|9712.4|9702.4|9710.6|9700.6|10
1637673250000|2021-11-23 13:14:10|9711.4|9701.4|9711.9|9701.9|9712.1|9702.1|9711.4|9701.4|9
1637673260000|2021-11-23 13:14:20|9712.1|9702.1|9714.4|9704.4|9714.4|9704.4|9712.1|9702.1|9
1637673270000|2021-11-23 13:14:30|9716.9|9706.9|9718.6|9708.6|9718.6|9708.6|9715.6|9705.6|12
1637673280000|2021-11-23 13:14:40|9718.8|9708.8|9716.9|9706.9|9718.8|9708.8|9716.5|9706.5|8
1637673290000|2021-11-23 13:14:50|9717.1|9707.1|9717.1|9707.1|9718.3|9708.3|9717.1|9707.1|7
1637673300000|2021-11-23 13:15:00|9717.3|9707.3|9717.4|9707.4|9718|9708|9716.8|9706.8|13
1637673310000|2021-11-23 13:15:10|9717.1|9707.1|9717.3|9707.3|9718.4|9708.4|9717.1|9707.1|8
1637673320000|2021-11-23 13:15:20|9717|9707|9716.1|9706.1|9717|9707|9715.5|9705.5|9
1637673330000|2021-11-23 13:15:30|9715.9|9705.9|9715.3|9705.3|9715.9|9705.9|9715.3|9705.3|6
1637673340000|2021-11-23 13:15:40|9714.9|9704.9|9715.9|9705.9|9715.9|9705.9|9713.6|9703.6|17
1637673350000|2021-11-23 13:15:50|9716|9706|9719|9709|9719|9709|9716|9706|16
1637673360000|2021-11-23 13:16:00|9719.5|9709.5|9720.5|9710.5|9720.6|9710.6|9719.5|9709.5|7
1637673370000|2021-11-23 13:16:10|9720.9|9710.9|9725.1|9715.1|9725.1|9715.1|9720.9|9710.9|22
1637673380000|2021-11-23 13:16:20|9725.3|9715.3|9726.4|9716.4|9726.4|9716.4|9725.3|9715.3|17
1637673390000|2021-11-23 13:16:30|9726.6|9716.6|9727.3|9717.3|9727.5|9717.5|9726.6|9716.6|6
1637673400000|2021-11-23 13:16:40|9727.4|9717.4|9728.8|9718.8|9728.8|9718.8|9727.4|9717.4|11
1637673410000|2021-11-23 13:16:50|9729.1|9719.1|9727.8|9717.8|9729.1|9719.1|9726.9|9716.9|15
1637673420000|2021-11-23 13:17:00|9728|9718|9730.8|9720.8|9731.1|9721.1|9728|9718|22
1637673430000|2021-11-23 13:17:10|9730.6|9720.6|9732.4|9722.4|9732.9|9722.9|9729.6|9719.6|23
1637673440000|2021-11-23 13:17:20|9732.1|9722.1|9730.6|9720.6|9732.1|9722.1|9727.6|9717.6|21
1637673450000|2021-11-23 13:17:30|9731.1|9721.1|9734.9|9724.9|9735.1|9725.1|9730.9|9720.9|15
1637673460000|2021-11-23 13:17:40|9734.8|9724.8|9733.4|9723.4|9734.8|9724.8|9732.6|9722.6|12
1637673470000|2021-11-23 13:17:50|9733.6|9723.6|9737.1|9727.1|9737.1|9727.1|9733.6|9723.6|21
1637673480000|2021-11-23 13:18:00|9737.4|9727.4|9739.8|9729.8|9744|9734|9737.4|9727.4|17
1637673490000|2021-11-23 13:18:10|9739.5|9729.5|9740.9|9730.9|9741.1|9731.1|9739.3|9729.3|14
1637673500000|2021-11-23 13:18:20|9740.6|9730.6|9743.1|9733.1|9743.1|9733.1|9740.4|9730.4|8
1637673510000|2021-11-23 13:18:30|9740.9|9730.9|9741.4|9731.4|9741.4|9731.4|9740.1|9730.1|19
1637673520000|2021-11-23 13:18:40|9741.1|9731.1|9741.9|9731.9|9741.9|9731.9|9741.1|9731.1|3
1637673530000|2021-11-23 13:18:50|9742.1|9732.1|9745.4|9735.4|9746.9|9736.9|9742.1|9732.1|15
1637673540000|2021-11-23 13:19:00|9744.5|9734.5|9745.5|9735.5|9746.3|9736.3|9744.3|9734.3|16
1637673550000|2021-11-23 13:19:10|9745.4|9735.4|9749.9|9739.9|9749.9|9739.9|9744.6|9734.6|17
1637673560000|2021-11-23 13:19:20|9750|9740|9747.8|9737.8|9750.5|9740.5|9747.4|9737.4|9
1637673570000|2021-11-23 13:19:30|9747.9|9737.9|9746.9|9736.9|9748.6|9738.6|9746.6|9736.6|13
1637673580000|2021-11-23 13:19:40|9747|9737|9746.1|9736.1|9747|9737|9745.3|9735.3|9
1637673590000|2021-11-23 13:19:50|9744.9|9734.9|9741.8|9731.8|9744.9|9734.9|9739.9|9729.9|24
1637673600000|2021-11-23 13:20:00|9741.3|9731.3|9736.9|9726.9|9741.4|9731.4|9736.9|9726.9|24
1637673610000|2021-11-23 13:20:10|9737.3|9727.3|9742.3|9732.3|9742.3|9732.3|9737.1|9727.1|31
1637673620000|2021-11-23 13:20:20|9742.8|9732.8|9748.3|9738.3|9748.3|9738.3|9741.6|9731.6|18
1637673630000|2021-11-23 13:20:30|9747.9|9737.9|9745.8|9735.8|9747.9|9737.9|9745.8|9735.8|19
1637673640000|2021-11-23 13:20:40|9746.6|9736.6|9748.3|9738.3|9749.5|9739.5|9746.6|9736.6|13
1637673650000|2021-11-23 13:20:50|9747.1|9737.1|9742|9732|9747.1|9737.1|9742|9732|25
1637673660000|2021-11-23 13:21:00|9743.1|9733.1|9743.6|9733.6|9747.1|9737.1|9743.1|9733.1|20
1637673670000|2021-11-23 13:21:10|9744.1|9734.1|9744|9734|9744.3|9734.3|9740.9|9730.9|22
1637673680000|2021-11-23 13:21:20|9743.9|9733.9|9746|9736|9746.3|9736.3|9743.9|9733.9|17
1637673690000|2021-11-23 13:21:30|9745.9|9735.9|9741.3|9731.3|9745.9|9735.9|9741.3|9731.3|17
1637673700000|2021-11-23 13:21:40|9740.6|9730.6|9740.1|9730.1|9742.6|9732.6|9740.1|9730.1|20
1637673710000|2021-11-23 13:21:50|9738.9|9728.9|9738.6|9728.6|9739.4|9729.4|9736.9|9726.9|18
1637673720000|2021-11-23 13:22:00|9738.9|9728.9|9736.4|9726.4|9739.6|9729.6|9735.8|9725.8|9
1637673730000|2021-11-23 13:22:10|9735.6|9725.6|9736.4|9726.4|9738.1|9728.1|9735.6|9725.6|13
1637673740000|2021-11-23 13:22:20|9736.6|9726.6|9736.3|9726.3|9738.9|9728.9|9736.3|9726.3|17
1637673750000|2021-11-23 13:22:30|9736.9|9726.9|9733.4|9723.4|9736.9|9726.9|9733.1|9723.1|22
1637673760000|2021-11-23 13:22:40|9733.3|9723.3|9733.1|9723.1|9733.6|9723.6|9731.8|9721.8|13
1637673770000|2021-11-23 13:22:50|9733.4|9723.4|9734.6|9724.6|9734.8|9724.8|9732.8|9722.8|16
1637673780000|2021-11-23 13:23:00|9734.8|9724.8|9736.1|9726.1|9736.9|9726.9|9734.8|9724.8|18
1637673790000|2021-11-23 13:23:10|9736.4|9726.4|9736.3|9726.3|9737|9727|9736|9726|7
1637673800000|2021-11-23 13:23:20|9736|9726|9731.9|9721.9|9736|9726|9730.9|9720.9|16
1637673810000|2021-11-23 13:23:30|9732|9722|9735|9725|9735|9725|9731.8|9721.8|22
1637673820000|2021-11-23 13:23:40|9734.9|9724.9|9734.6|9724.6|9735.6|9725.6|9734.6|9724.6|10
1637673830000|2021-11-23 13:23:50|9734.1|9724.1|9734.4|9724.4|9734.6|9724.6|9734.1|9724.1|7
1637673840000|2021-11-23 13:24:00|9734.6|9724.6|9739.6|9729.6|9739.6|9729.6|9734.6|9724.6|23
1637673850000|2021-11-23 13:24:10|9739.8|9729.8|9738.8|9728.8|9741.3|9731.3|9738.8|9728.8|12
1637673860000|2021-11-23 13:24:20|9739.1|9729.1|9739.1|9729.1|9740.6|9730.6|9738.9|9728.9|9
1637673870000|2021-11-23 13:24:30|9738.6|9728.6|9739.6|9729.6|9739.8|9729.8|9738.6|9728.6|11
1637673880000|2021-11-23 13:24:40|9739.9|9729.9|9740.5|9730.5|9740.5|9730.5|9739.6|9729.6|12
1637673890000|2021-11-23 13:24:50|9740|9730|9743.4|9733.4|9743.6|9733.6|9740|9730|25
1637673900000|2021-11-23 13:25:00|9743.8|9733.8|9740.8|9730.8|9743.8|9733.8|9738.9|9728.9|12
1637673910000|2021-11-23 13:25:10|9741.5|9731.5|9741.8|9731.8|9742|9732|9740.3|9730.3|15
1637673920000|2021-11-23 13:25:20|9741.5|9731.5|9742.4|9732.4|9743.3|9733.3|9741.1|9731.1|16
1637673930000|2021-11-23 13:25:30|9742.8|9732.8|9743.5|9733.5|9744|9734|9742.1|9732.1|12
1637673940000|2021-11-23 13:25:40|9743.6|9733.6|9746.6|9736.6|9746.6|9736.6|9743.4|9733.4|16
1637673950000|2021-11-23 13:25:50|9746.8|9736.8|9745.1|9735.1|9746.8|9736.8|9745.1|9735.1|13
1637673960000|2021-11-23 13:26:00|9745.3|9735.3|9743|9733|9746|9736|9742.8|9732.8|14
1637673970000|2021-11-23 13:26:10|9742.5|9732.5|9741|9731|9742.8|9732.8|9740.8|9730.8|11
1637673980000|2021-11-23 13:26:20|9740.8|9730.8|9741|9731|9741.5|9731.5|9740.3|9730.3|16
1637673990000|2021-11-23 13:26:30|9740.8|9730.8|9738.4|9728.4|9740.8|9730.8|9737.6|9727.6|14
1637674000000|2021-11-23 13:26:40|9738.6|9728.6|9742|9732|9742|9732|9738.6|9728.6|15
1637674010000|2021-11-23 13:26:50|9741.6|9731.6|9739.4|9729.4|9741.6|9731.6|9738|9728|15
1637674020000|2021-11-23 13:27:00|9739.6|9729.6|9736.6|9726.6|9739.6|9729.6|9736.1|9726.1|15
1637674030000|2021-11-23 13:27:10|9737.4|9727.4|9735|9725|9737.9|9727.9|9735|9725|14
1637674040000|2021-11-23 13:27:20|9734.9|9724.9|9734.9|9724.9|9734.9|9724.9|9734.9|9724.9|1
1637674050000|2021-11-23 13:27:30|9735.3|9725.3|9735.9|9725.9|9738|9728|9735.3|9725.3|9
1637674060000|2021-11-23 13:27:40|9736.1|9726.1|9733.4|9723.4|9736.3|9726.3|9732.5|9722.5|10
1637674070000|2021-11-23 13:27:50|9733.6|9723.6|9733|9723|9734.1|9724.1|9732|9722|13
1637674080000|2021-11-23 13:28:00|9733.1|9723.1|9733.3|9723.3|9733.5|9723.5|9732.4|9722.4|12
1637674090000|2021-11-23 13:28:10|9733.4|9723.4|9734.6|9724.6|9734.6|9724.6|9732.9|9722.9|15
1637674100000|2021-11-23 13:28:20|9735.9|9725.9|9735.1|9725.1|9735.9|9725.9|9734.9|9724.9|9
1637674110000|2021-11-23 13:28:30|9735.5|9725.5|9737.1|9727.1|9737.4|9727.4|9733.1|9723.1|18
1637674120000|2021-11-23 13:28:40|9737.5|9727.5|9735.6|9725.6|9737.6|9727.6|9735.6|9725.6|13
1637674130000|2021-11-23 13:28:50|9735.5|9725.5|9736.5|9726.5|9736.5|9726.5|9735.3|9725.3|12
1637674140000|2021-11-23 13:29:00|9736|9726|9730.9|9720.9|9736|9726|9730.9|9720.9|15
1637674150000|2021-11-23 13:29:10|9731.4|9721.4|9732.1|9722.1|9732.6|9722.6|9731.4|9721.4|13
1637674160000|2021-11-23 13:29:20|9732.4|9722.4|9733.1|9723.1|9734.3|9724.3|9731.9|9721.9|17
1637674170000|2021-11-23 13:29:30|9732|9722|9732.3|9722.3|9733.1|9723.1|9731.8|9721.8|14
1637674180000|2021-11-23 13:29:40|9731.1|9721.1|9732.8|9722.8|9732.9|9722.9|9731.1|9721.1|11
1637674190000|2021-11-23 13:29:50|9732.5|9722.5|9731.4|9721.4|9732.5|9722.5|9731.4|9721.4|4
1637674200000|2021-11-23 13:30:00|9732|9722|9731.4|9721.4|9732|9722|9730.6|9720.6|7
1637674210000|2021-11-23 13:30:10|9731.3|9721.3|9732.1|9722.1|9734.4|9724.4|9731.3|9721.3|13
1637674220000|2021-11-23 13:30:20|9732.9|9722.9|9732.4|9722.4|9732.9|9722.9|9731.4|9721.4|12
1637674230000|2021-11-23 13:30:30|9732.1|9722.1|9732.4|9722.4|9732.4|9722.4|9731.3|9721.3|14
1637674240000|2021-11-23 13:30:40|9732.9|9722.9|9732.9|9722.9|9733.4|9723.4|9732.9|9722.9|4
1637674250000|2021-11-23 13:30:50|9732.4|9722.4|9731.5|9721.5|9732.4|9722.4|9731.4|9721.4|7
1637674260000|2021-11-23 13:31:00|9731.1|9721.1|9724.3|9714.3|9731.1|9721.1|9724.3|9714.3|9
1637674270000|2021-11-23 13:31:10|9724.6|9714.6|9723.4|9713.4|9724.8|9714.8|9723|9713|19
1637674280000|2021-11-23 13:31:20|9723|9713|9723.8|9713.8|9724.1|9714.1|9722.8|9712.8|17
1637674290000|2021-11-23 13:31:30|9724.1|9714.1|9724.8|9714.8|9725|9715|9724.1|9714.1|6
1637674300000|2021-11-23 13:31:40|9724.4|9714.4|9723.1|9713.1|9724.4|9714.4|9722.5|9712.5|8
1637674310000|2021-11-23 13:31:50|9723.6|9713.6|9725|9715|9725.1|9715.1|9723.1|9713.1|9
1637674320000|2021-11-23 13:32:00|9725.4|9715.4|9727.5|9717.5|9728|9718|9725.4|9715.4|18
1637674330000|2021-11-23 13:32:10|9727.4|9717.4|9726.5|9716.5|9728.4|9718.4|9725|9715|25
1637674340000|2021-11-23 13:32:20|9726.4|9716.4|9725.1|9715.1|9726.6|9716.6|9724.6|9714.6|14
1637674350000|2021-11-23 13:32:30|9724.6|9714.6|9722.9|9712.9|9724.6|9714.6|9722.9|9712.9|9
1637674360000|2021-11-23 13:32:40|9723.1|9713.1|9723.3|9713.3|9723.4|9713.4|9722.3|9712.3|18
1637674370000|2021-11-23 13:32:50|9723|9713|9722.8|9712.8|9723.3|9713.3|9722.8|9712.8|12
1637674380000|2021-11-23 13:33:00|9723|9713|9726.5|9716.5|9726.5|9716.5|9723|9713|17
1637674390000|2021-11-23 13:33:10|9726.3|9716.3|9721.9|9711.9|9726.4|9716.4|9721.9|9711.9|13
1637674400000|2021-11-23 13:33:20|9722|9712|9721.5|9711.5|9722.3|9712.3|9721.3|9711.3|9
1637674410000|2021-11-23 13:33:30|9721.6|9711.6|9716.1|9706.1|9722.8|9712.8|9716.1|9706.1|16
1637674420000|2021-11-23 13:33:40|9716.6|9706.6|9715.9|9705.9|9717.5|9707.5|9715.6|9705.6|14
1637674430000|2021-11-23 13:33:50|9714.9|9704.9|9716.8|9706.8|9716.8|9706.8|9714.6|9704.6|5
1637674440000|2021-11-23 13:34:00|9716.5|9706.5|9717.9|9707.9|9718.1|9708.1|9716.5|9706.5|9
1637674450000|2021-11-23 13:34:10|9718.1|9708.1|9718.4|9708.4|9718.6|9708.6|9718.1|9708.1|3
1637674460000|2021-11-23 13:34:20|9718.6|9708.6|9722.6|9712.6|9722.6|9712.6|9718.6|9708.6|16
1637674470000|2021-11-23 13:34:30|9722.1|9712.1|9722.6|9712.6|9722.9|9712.9|9721.8|9711.8|21
1637674480000|2021-11-23 13:34:40|9722.9|9712.9|9722.5|9712.5|9723|9713|9721.9|9711.9|18
1637674490000|2021-11-23 13:34:50|9721.8|9711.8|9722|9712|9722.3|9712.3|9721.8|9711.8|9
1637674500000|2021-11-23 13:35:00|9722.3|9712.3|9722.6|9712.6|9722.6|9712.6|9719.8|9709.8|14
1637674510000|2021-11-23 13:35:10|9722.5|9712.5|9722.9|9712.9|9723.6|9713.6|9722.4|9712.4|15
1637674520000|2021-11-23 13:35:20|9722.6|9712.6|9723.9|9713.9|9723.9|9713.9|9722.6|9712.6|6
1637674530000|2021-11-23 13:35:30|9726.9|9716.9|9726.5|9716.5|9727.9|9717.9|9726.5|9716.5|18
1637674540000|2021-11-23 13:35:40|9726.4|9716.4|9725.5|9715.5|9726.8|9716.8|9725.3|9715.3|8
1637674550000|2021-11-23 13:35:50|9725.6|9715.6|9726.9|9716.9|9727|9717|9725.6|9715.6|4
1637674560000|2021-11-23 13:36:00|9726.4|9716.4|9723.9|9713.9|9726.4|9716.4|9723.8|9713.8|11
1637674570000|2021-11-23 13:36:10|9723.8|9713.8|9722.1|9712.1|9723.8|9713.8|9720.6|9710.6|21
1637674580000|2021-11-23 13:36:20|9722.9|9712.9|9721.5|9711.5|9723.3|9713.3|9721.3|9711.3|11
1637674590000|2021-11-23 13:36:30|9721.4|9711.4|9720.3|9710.3|9723.3|9713.3|9720|9710|13
1637674600000|2021-11-23 13:36:40|9720.1|9710.1|9720.6|9710.6|9721.1|9711.1|9719.5|9709.5|11
1637674610000|2021-11-23 13:36:50|9720.5|9710.5|9722.1|9712.1|9722.8|9712.8|9720.1|9710.1|17
1637674620000|2021-11-23 13:37:00|9722.4|9712.4|9723.9|9713.9|9724.1|9714.1|9722.4|9712.4|10
1637674630000|2021-11-23 13:37:10|9723.4|9713.4|9723.9|9713.9|9724.1|9714.1|9723.4|9713.4|5
1637674640000|2021-11-23 13:37:20|9723.1|9713.1|9723.6|9713.6|9724.1|9714.1|9723.1|9713.1|7
1637674650000|2021-11-23 13:37:30|9723.9|9713.9|9723.6|9713.6|9724.6|9714.6|9723.6|9713.6|9
1637674660000|2021-11-23 13:37:40|9722.9|9712.9|9724|9714|9725.5|9715.5|9722.3|9712.3|14
1637674670000|2021-11-23 13:37:50|9724.8|9714.8|9724.6|9714.6|9724.8|9714.8|9723.4|9713.4|6
1637674680000|2021-11-23 13:38:00|9724.4|9714.4|9717.4|9707.4|9724.4|9714.4|9717.4|9707.4|8
1637674690000|2021-11-23 13:38:10|9715.4|9705.4|9711.6|9701.6|9715.4|9705.4|9711.5|9701.5|9
1637674700000|2021-11-23 13:38:20|9711.4|9701.4|9711.9|9701.9|9711.9|9701.9|9711.4|9701.4|6
1637674710000|2021-11-23 13:38:30|9711.6|9701.6|9710.4|9700.4|9711.9|9701.9|9709.9|9699.9|11
1637674720000|2021-11-23 13:38:40|9710.1|9700.1|9711.4|9701.4|9712|9702|9710.1|9700.1|6
1637674730000|2021-11-23 13:38:50|9711.6|9701.6|9715.1|9705.1|9715.4|9705.4|9711.6|9701.6|9
1637674740000|2021-11-23 13:39:00|9714.9|9704.9|9710.5|9700.5|9715.4|9705.4|9710.4|9700.4|12
1637674750000|2021-11-23 13:39:10|9710.3|9700.3|9710|9700|9710.3|9700.3|9709.8|9699.8|8
1637674760000|2021-11-23 13:39:20|9710.3|9700.3|9711.9|9701.9|9712.1|9702.1|9710.3|9700.3|9
1637674770000|2021-11-23 13:39:30|9711.6|9701.6|9710.9|9700.9|9711.6|9701.6|9710|9700|12
1637674780000|2021-11-23 13:39:40|9710.6|9700.6|9708.8|9698.8|9710.9|9700.9|9708.8|9698.8|12
1637674800000|2021-11-23 13:40:00|9708.5|9698.5|9709.1|9699.1|9709.1|9699.1|9708.5|9698.5|11
1637674810000|2021-11-23 13:40:10|9709.9|9699.9|9709.6|9699.6|9710.9|9700.9|9709|9699|17
1637674820000|2021-11-23 13:40:20|9709.8|9699.8|9709.8|9699.8|9709.9|9699.9|9709.4|9699.4|6
1637674830000|2021-11-23 13:40:30|9708.9|9698.9|9709.8|9699.8|9709.8|9699.8|9708.9|9698.9|12
1637674840000|2021-11-23 13:40:40|9709.6|9699.6|9709.8|9699.8|9709.8|9699.8|9709.6|9699.6|2
1637674850000|2021-11-23 13:40:50|9709.6|9699.6|9706.4|9696.4|9709.8|9699.8|9706.4|9696.4|9
1637674860000|2021-11-23 13:41:00|9707.8|9697.8|9706.8|9696.8|9708.5|9698.5|9706.8|9696.8|7
1637674870000|2021-11-23 13:41:10|9706.9|9696.9|9707.1|9697.1|9707.1|9697.1|9706.9|9696.9|2
1637674880000|2021-11-23 13:41:20|9707.4|9697.4|9708.1|9698.1|9708.1|9698.1|9707.4|9697.4|8
1637674890000|2021-11-23 13:41:30|9708.4|9698.4|9708.1|9698.1|9708.8|9698.8|9707.4|9697.4|14
1637674900000|2021-11-23 13:41:40|9708|9698|9708|9698|9708|9698|9708|9698|1
1637674910000|2021-11-23 13:41:50|9707.6|9697.6|9708|9698|9708|9698|9707.6|9697.6|2
1637674920000|2021-11-23 13:42:00|9708.8|9698.8|9709.8|9699.8|9709.8|9699.8|9708.8|9698.8|3
1637674930000|2021-11-23 13:42:10|9709.9|9699.9|9713.4|9703.4|9713.4|9703.4|9709.9|9699.9|17
1637674940000|2021-11-23 13:42:20|9713.3|9703.3|9717.9|9707.9|9718.1|9708.1|9713.3|9703.3|21
1637674950000|2021-11-23 13:42:30|9717.6|9707.6|9718|9708|9718|9708|9717.1|9707.1|11
1637674960000|2021-11-23 13:42:40|9717.9|9707.9|9718.1|9708.1|9718.3|9708.3|9716.5|9706.5|13
1637674970000|2021-11-23 13:42:50|9718.3|9708.3|9721.1|9711.1|9721.5|9711.5|9718.1|9708.1|18
1637674980000|2021-11-23 13:43:00|9721|9711|9720.9|9710.9|9721|9711|9719.8|9709.8|15
1637674990000|2021-11-23 13:43:10|9720.6|9710.6|9721.1|9711.1|9721.9|9711.9|9720.4|9710.4|13
1637675000000|2021-11-23 13:43:20|9721.4|9711.4|9720.9|9710.9|9722|9712|9720.9|9710.9|11
1637675010000|2021-11-23 13:43:30|9720.6|9710.6|9720.1|9710.1|9720.9|9710.9|9718.4|9708.4|14
1637675020000|2021-11-23 13:43:40|9720.4|9710.4|9720.4|9710.4|9720.4|9710.4|9720.3|9710.3|7
1637675030000|2021-11-23 13:43:50|9720.5|9710.5|9717.1|9707.1|9720.5|9710.5|9716.9|9706.9|10
1637675040000|2021-11-23 13:44:00|9716.9|9706.9|9715.8|9705.8|9716.9|9706.9|9715.4|9705.4|5
1637675060000|2021-11-23 13:44:20|9716.4|9706.4|9717.1|9707.1|9717.8|9707.8|9716.3|9706.3|9
1637675070000|2021-11-23 13:44:30|9716.5|9706.5|9716.9|9706.9|9716.9|9706.9|9715.5|9705.5|9
1637675080000|2021-11-23 13:44:40|9716.5|9706.5|9714.6|9704.6|9717.6|9707.6|9714.6|9704.6|9
1637675100000|2021-11-23 13:45:00|9713.3|9703.3|9716.1|9706.1|9716.4|9706.4|9712.9|9702.9|12
1637675110000|2021-11-23 13:45:10|9716.4|9706.4|9717.5|9707.5|9717.5|9707.5|9715.6|9705.6|7
1637675120000|2021-11-23 13:45:20|9717.3|9707.3|9715.4|9705.4|9719.4|9709.4|9714.9|9704.9|14
1637675130000|2021-11-23 13:45:30|9715.5|9705.5|9718|9708|9718|9708|9715.4|9705.4|8
1637675140000|2021-11-23 13:45:40|9717.9|9707.9|9720.3|9710.3|9720.5|9710.5|9717.9|9707.9|9
1637675150000|2021-11-23 13:45:50|9719.8|9709.8|9720.6|9710.6|9720.6|9710.6|9719.8|9709.8|7
1637675160000|2021-11-23 13:46:00|9720.8|9710.8|9716.9|9706.9|9721|9711|9716.9|9706.9|12
1637675170000|2021-11-23 13:46:10|9717.1|9707.1|9718.6|9708.6|9718.9|9708.9|9717.1|9707.1|10
1637675180000|2021-11-23 13:46:20|9718|9708|9718.1|9708.1|9718.4|9708.4|9717.6|9707.6|6
1637675190000|2021-11-23 13:46:30|9717.9|9707.9|9719.6|9709.6|9719.9|9709.9|9717.9|9707.9|8
1637675200000|2021-11-23 13:46:40|9720|9710|9720.9|9710.9|9721.3|9711.3|9719.1|9709.1|12
1637675210000|2021-11-23 13:46:50|9719.8|9709.8|9719.9|9709.9|9720.1|9710.1|9718.6|9708.6|13
1637675220000|2021-11-23 13:47:00|9720.3|9710.3|9720.4|9710.4|9720.5|9710.5|9720.3|9710.3|6
1637675230000|2021-11-23 13:47:10|9720.5|9710.5|9720.4|9710.4|9720.5|9710.5|9720.4|9710.4|2
1637675240000|2021-11-23 13:47:20|9719.9|9709.9|9720.6|9710.6|9720.6|9710.6|9718|9708|9
1637675250000|2021-11-23 13:47:30|9720.8|9710.8|9720.4|9710.4|9720.8|9710.8|9720.4|9710.4|2
1637675260000|2021-11-23 13:47:40|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|1
1637675270000|2021-11-23 13:47:50|9719.1|9709.1|9719.4|9709.4|9719.6|9709.6|9718.8|9708.8|5
1637675280000|2021-11-23 13:48:00|9719.5|9709.5|9719.9|9709.9|9720.5|9710.5|9719.5|9709.5|8
1637675290000|2021-11-23 13:48:10|9720.3|9710.3|9722.9|9712.9|9722.9|9712.9|9720.3|9710.3|10
1637675300000|2021-11-23 13:48:20|9723|9713|9724.8|9714.8|9724.8|9714.8|9723|9713|10
1637675310000|2021-11-23 13:48:30|9724.6|9714.6|9724|9714|9725.1|9715.1|9723.5|9713.5|12
1637675320000|2021-11-23 13:48:40|9723.8|9713.8|9724.9|9714.9|9725.3|9715.3|9723.8|9713.8|13
1637675330000|2021-11-23 13:48:50|9724.1|9714.1|9723.8|9713.8|9724.1|9714.1|9723.6|9713.6|14
1637675340000|2021-11-23 13:49:00|9724.1|9714.1|9723.9|9713.9|9725|9715|9723.6|9713.6|18
1637675350000|2021-11-23 13:49:10|9723.4|9713.4|9723.1|9713.1|9723.4|9713.4|9722.1|9712.1|10
1637675360000|2021-11-23 13:49:20|9723.5|9713.5|9723.5|9713.5|9723.8|9713.8|9723.5|9713.5|4
1637675370000|2021-11-23 13:49:30|9723.8|9713.8|9723.4|9713.4|9723.8|9713.8|9723.4|9713.4|8
1637675380000|2021-11-23 13:49:40|9723.6|9713.6|9723.6|9713.6|9723.6|9713.6|9723.4|9713.4|7
1637675390000|2021-11-23 13:49:50|9723.4|9713.4|9724.3|9714.3|9724.3|9714.3|9723.3|9713.3|7
1637675400000|2021-11-23 13:50:00|9723.1|9713.1|9722.1|9712.1|9723.8|9713.8|9722.1|9712.1|10
1637675410000|2021-11-23 13:50:10|9721.8|9711.8|9720.9|9710.9|9721.8|9711.8|9720.5|9710.5|6
1637675420000|2021-11-23 13:50:20|9720.3|9710.3|9719.1|9709.1|9720.3|9710.3|9718.5|9708.5|14
1637675430000|2021-11-23 13:50:30|9719|9709|9720.6|9710.6|9720.9|9710.9|9719|9709|9
1637675440000|2021-11-23 13:50:40|9720.9|9710.9|9720.3|9710.3|9721|9711|9719.4|9709.4|17
1637675450000|2021-11-23 13:50:50|9720.1|9710.1|9719.9|9709.9|9720.3|9710.3|9719.8|9709.8|13
1637675460000|2021-11-23 13:51:00|9719.8|9709.8|9722.3|9712.3|9722.5|9712.5|9718.6|9708.6|20
1637675470000|2021-11-23 13:51:10|9721.3|9711.3|9719.8|9709.8|9722.5|9712.5|9719.8|9709.8|10
1637675480000|2021-11-23 13:51:20|9719.5|9709.5|9720.8|9710.8|9720.8|9710.8|9716.9|9706.9|17
1637675490000|2021-11-23 13:51:30|9720.6|9710.6|9720.4|9710.4|9720.6|9710.6|9719.9|9709.9|12
1637675500000|2021-11-23 13:51:40|9720.6|9710.6|9717.6|9707.6|9720.9|9710.9|9717.6|9707.6|10
1637675510000|2021-11-23 13:51:50|9717.4|9707.4|9718.5|9708.5|9718.6|9708.6|9717.4|9707.4|8
1637675520000|2021-11-23 13:52:00|9718.4|9708.4|9722.8|9712.8|9722.8|9712.8|9718.4|9708.4|12
1637675530000|2021-11-23 13:52:10|9722.9|9712.9|9722.8|9712.8|9722.9|9712.9|9722.6|9712.6|5
1637675540000|2021-11-23 13:52:20|9722.6|9712.6|9722.8|9712.8|9722.8|9712.8|9722.6|9712.6|2
1637675550000|2021-11-23 13:52:30|9723.8|9713.8|9723.1|9713.1|9724.4|9714.4|9722.9|9712.9|16
1637675560000|2021-11-23 13:52:40|9723|9713|9722.6|9712.6|9723|9713|9722.6|9712.6|11
1637675580000|2021-11-23 13:53:00|9722.9|9712.9|9722.4|9712.4|9722.9|9712.9|9721.6|9711.6|7
1637675590000|2021-11-23 13:53:10|9722.1|9712.1|9722.1|9712.1|9722.1|9712.1|9721.9|9711.9|3
1637675600000|2021-11-23 13:53:20|9721.9|9711.9|9721.6|9711.6|9721.9|9711.9|9721.4|9711.4|3
1637675610000|2021-11-23 13:53:30|9721.4|9711.4|9722.1|9712.1|9722.1|9712.1|9721.4|9711.4|10
1637675620000|2021-11-23 13:53:40|9721.9|9711.9|9721.1|9711.1|9721.9|9711.9|9721|9711|11
1637675630000|2021-11-23 13:53:50|9721|9711|9721|9711|9721|9711|9721|9711|1
1637675640000|2021-11-23 13:54:00|9719.5|9709.5|9718.4|9708.4|9719.5|9709.5|9718.4|9708.4|7
1637675650000|2021-11-23 13:54:10|9718.6|9708.6|9720.1|9710.1|9720.5|9710.5|9717.5|9707.5|10
1637675660000|2021-11-23 13:54:20|9720|9710|9718.8|9708.8|9720|9710|9717.4|9707.4|9
1637675670000|2021-11-23 13:54:30|9718|9708|9717.3|9707.3|9718|9708|9716.9|9706.9|7
1637675680000|2021-11-23 13:54:40|9717|9707|9717.3|9707.3|9717.3|9707.3|9716|9706|8
1637675690000|2021-11-23 13:54:50|9718.4|9708.4|9719.3|9709.3|9719.3|9709.3|9718.3|9708.3|6
1637675700000|2021-11-23 13:55:00|9719.4|9709.4|9720.6|9710.6|9721.3|9711.3|9719.4|9709.4|14
1637675710000|2021-11-23 13:55:10|9720.4|9710.4|9720.1|9710.1|9721|9711|9719.8|9709.8|14
1637675720000|2021-11-23 13:55:20|9720|9710|9720.4|9710.4|9720.4|9710.4|9720|9710|17
1637675730000|2021-11-23 13:55:30|9720.6|9710.6|9720.6|9710.6|9720.9|9710.9|9720.6|9710.6|3
1637675740000|2021-11-23 13:55:40|9720.9|9710.9|9722.4|9712.4|9722.6|9712.6|9720.8|9710.8|13
1637675750000|2021-11-23 13:55:50|9722.1|9712.1|9720.8|9710.8|9722.1|9712.1|9720.8|9710.8|10
1637675760000|2021-11-23 13:56:00|9720.9|9710.9|9719|9709|9720.9|9710.9|9719|9709|13
1637675770000|2021-11-23 13:56:10|9719.1|9709.1|9717.6|9707.6|9719.6|9709.6|9717.5|9707.5|10
1637675780000|2021-11-23 13:56:20|9717.4|9707.4|9716.6|9706.6|9718.6|9708.6|9715.6|9705.6|12
1637675790000|2021-11-23 13:56:30|9717.4|9707.4|9716.9|9706.9|9717.5|9707.5|9716.5|9706.5|5
1637675800000|2021-11-23 13:56:40|9716.8|9706.8|9716.8|9706.8|9716.8|9706.8|9716.8|9706.8|1
1637675810000|2021-11-23 13:56:50|9716.5|9706.5|9717.3|9707.3|9717.6|9707.6|9716.5|9706.5|7
1637675820000|2021-11-23 13:57:00|9716.5|9706.5|9716.3|9706.3|9717|9707|9716.3|9706.3|3
1637675830000|2021-11-23 13:57:10|9716.6|9706.6|9716.6|9706.6|9717|9707|9716.6|9706.6|3
1637675840000|2021-11-23 13:57:20|9717.5|9707.5|9716.1|9706.1|9717.8|9707.8|9715.9|9705.9|13
1637675850000|2021-11-23 13:57:30|9716.5|9706.5|9718.1|9708.1|9718.1|9708.1|9716.5|9706.5|6
1637675860000|2021-11-23 13:57:40|9717.8|9707.8|9718.6|9708.6|9718.6|9708.6|9717.8|9707.8|9
1637675870000|2021-11-23 13:57:50|9718.3|9708.3|9717.3|9707.3|9718.3|9708.3|9717.3|9707.3|6
1637675880000|2021-11-23 13:58:00|9716.5|9706.5|9723.6|9713.6|9723.8|9713.8|9716.5|9706.5|18
1637675890000|2021-11-23 13:58:10|9723.4|9713.4|9722.9|9712.9|9723.8|9713.8|9722.9|9712.9|15
1637675900000|2021-11-23 13:58:20|9723|9713|9722.8|9712.8|9723.3|9713.3|9722.8|9712.8|6
1637675910000|2021-11-23 13:58:30|9722.5|9712.5|9722.8|9712.8|9722.8|9712.8|9722.5|9712.5|2
1637675920000|2021-11-23 13:58:40|9723|9713|9722.6|9712.6|9723|9713|9722.3|9712.3|6
1637675930000|2021-11-23 13:58:50|9723.1|9713.1|9722|9712|9723.1|9713.1|9722|9712|8
1637675940000|2021-11-23 13:59:00|9721.8|9711.8|9723.4|9713.4|9723.9|9713.9|9721.8|9711.8|9
1637675950000|2021-11-23 13:59:10|9723.6|9713.6|9723.6|9713.6|9723.6|9713.6|9723|9713|5
1637675960000|2021-11-23 13:59:20|9723.9|9713.9|9723.9|9713.9|9723.9|9713.9|9723.5|9713.5|4
1637675970000|2021-11-23 13:59:30|9723.6|9713.6|9726.1|9716.1|9726.3|9716.3|9723.6|9713.6|8
1637675980000|2021-11-23 13:59:40|9726|9716|9726.1|9716.1|9726.8|9716.8|9726|9716|8
1637675990000|2021-11-23 13:59:50|9726|9716|9724|9714|9726|9716|9723|9713|24
1637676000000|2021-11-23 14:00:00|9724.3|9714.3|9726|9716|9727.3|9717.3|9724.3|9714.3|22
1637676010000|2021-11-23 14:00:10|9727.4|9717.4|9727.5|9717.5|9727.5|9717.5|9725.3|9715.3|13
1637676020000|2021-11-23 14:00:20|9727.3|9717.3|9727.3|9717.3|9727.4|9717.4|9727.1|9717.1|4
1637676030000|2021-11-23 14:00:30|9726.6|9716.6|9725.5|9715.5|9726.6|9716.6|9723.8|9713.8|15
1637676040000|2021-11-23 14:00:40|9725.9|9715.9|9731.9|9721.9|9731.9|9721.9|9721.5|9711.5|17
1637676050000|2021-11-23 14:00:50|9731.8|9721.8|9731.8|9721.8|9732|9722|9731.6|9721.6|4
1637676060000|2021-11-23 14:01:00|9732.1|9722.1|9736.9|9726.9|9736.9|9726.9|9732.1|9722.1|4
1637676070000|2021-11-23 14:01:10|9737.6|9727.6|9735.3|9725.3|9738.6|9728.6|9734.9|9724.9|12
1637676080000|2021-11-23 14:01:20|9735.4|9725.4|9735.1|9725.1|9735.5|9725.5|9735|9725|4
1637676090000|2021-11-23 14:01:30|9735.4|9725.4|9737.9|9727.9|9738.1|9728.1|9734.5|9724.5|11
1637676100000|2021-11-23 14:01:40|9737.6|9727.6|9737.4|9727.4|9738.3|9728.3|9737.4|9727.4|6
1637676110000|2021-11-23 14:01:50|9737.3|9727.3|9737.4|9727.4|9737.4|9727.4|9736.4|9726.4|10
1637676120000|2021-11-23 14:02:00|9737.1|9727.1|9737.3|9727.3|9737.5|9727.5|9736.3|9726.3|10
1637676130000|2021-11-23 14:02:10|9737.1|9727.1|9737.5|9727.5|9737.5|9727.5|9737.1|9727.1|3
1637676140000|2021-11-23 14:02:20|9737.6|9727.6|9737.9|9727.9|9738.5|9728.5|9737.6|9727.6|6
1637676150000|2021-11-23 14:02:30|9737.8|9727.8|9737.8|9727.8|9738.1|9728.1|9737.4|9727.4|6
1637676160000|2021-11-23 14:02:40|9738.1|9728.1|9737.5|9727.5|9738.4|9728.4|9737.5|9727.5|7
1637676170000|2021-11-23 14:02:50|9737.4|9727.4|9737.4|9727.4|9737.4|9727.4|9737.4|9727.4|1
1637676180000|2021-11-23 14:03:00|9737.5|9727.5|9736.4|9726.4|9738.4|9728.4|9736.3|9726.3|13
1637676190000|2021-11-23 14:03:10|9736.6|9726.6|9737|9727|9737.4|9727.4|9736.6|9726.6|4
1637676200000|2021-11-23 14:03:20|9736.5|9726.5|9737.3|9727.3|9737.4|9727.4|9736.4|9726.4|9
1637676210000|2021-11-23 14:03:30|9737.5|9727.5|9740.4|9730.4|9740.4|9730.4|9737.5|9727.5|4
1637676220000|2021-11-23 14:03:40|9740.9|9730.9|9740.9|9730.9|9740.9|9730.9|9739.9|9729.9|7
1637676230000|2021-11-23 14:03:50|9740.6|9730.6|9741.4|9731.4|9741.4|9731.4|9740.6|9730.6|6
1637676240000|2021-11-23 14:04:00|9741.5|9731.5|9746.1|9736.1|9747.1|9737.1|9741.5|9731.5|19
1637676250000|2021-11-23 14:04:10|9746.4|9736.4|9745.1|9735.1|9747.5|9737.5|9744.4|9734.4|11
1637676260000|2021-11-23 14:04:20|9744.9|9734.9|9744.6|9734.6|9745.1|9735.1|9744.5|9734.5|6
1637676270000|2021-11-23 14:04:30|9744.9|9734.9|9747.5|9737.5|9747.8|9737.8|9744.9|9734.9|8
1637676280000|2021-11-23 14:04:40|9747.8|9737.8|9749.1|9739.1|9749.8|9739.8|9747.8|9737.8|8
1637676290000|2021-11-23 14:04:50|9748.9|9738.9|9749.1|9739.1|9750.5|9740.5|9748.6|9738.6|12
1637676300000|2021-11-23 14:05:00|9749.4|9739.4|9748.3|9738.3|9749.9|9739.9|9746.6|9736.6|15
1637676310000|2021-11-23 14:05:10|9748.5|9738.5|9748.9|9738.9|9749.8|9739.8|9748.5|9738.5|14
1637676320000|2021-11-23 14:05:20|9748.4|9738.4|9748|9738|9748.4|9738.4|9747.9|9737.9|4
1637676330000|2021-11-23 14:05:30|9748.1|9738.1|9748.1|9738.1|9748.4|9738.4|9747.9|9737.9|7
1637676340000|2021-11-23 14:05:40|9748.5|9738.5|9748.5|9738.5|9748.5|9738.5|9748.4|9738.4|3
1637676350000|2021-11-23 14:05:50|9748.4|9738.4|9748.1|9738.1|9749|9739|9747.9|9737.9|10
1637676360000|2021-11-23 14:06:00|9747.6|9737.6|9746.1|9736.1|9747.6|9737.6|9746.1|9736.1|6
1637676370000|2021-11-23 14:06:10|9746.4|9736.4|9747.1|9737.1|9747.4|9737.4|9744.3|9734.3|14
1637676380000|2021-11-23 14:06:20|9747.3|9737.3|9746.4|9736.4|9747.9|9737.9|9746.4|9736.4|9
1637676390000|2021-11-23 14:06:30|9746.5|9736.5|9746.8|9736.8|9747|9737|9746.1|9736.1|8
1637676400000|2021-11-23 14:06:40|9747|9737|9752.8|9742.8|9752.8|9742.8|9747|9737|12
1637676410000|2021-11-23 14:06:50|9753|9743|9756|9746|9756|9746|9752.6|9742.6|10
1637676420000|2021-11-23 14:07:00|9755.5|9745.5|9759.3|9749.3|9759.3|9749.3|9755.5|9745.5|15
1637676430000|2021-11-23 14:07:10|9759.5|9749.5|9758.3|9748.3|9759.8|9749.8|9757.9|9747.9|21
1637676440000|2021-11-23 14:07:20|9757.9|9747.9|9757.8|9747.8|9758.5|9748.5|9757.8|9747.8|6
1637676450000|2021-11-23 14:07:30|9757.9|9747.9|9758.9|9748.9|9759.6|9749.6|9757.9|9747.9|8
1637676460000|2021-11-23 14:07:40|9758.1|9748.1|9757.4|9747.4|9758.4|9748.4|9757.4|9747.4|10
1637676470000|2021-11-23 14:07:50|9756.9|9746.9|9757.4|9747.4|9757.8|9747.8|9756.9|9746.9|11
1637676480000|2021-11-23 14:08:00|9757.1|9747.1|9757.1|9747.1|9758.1|9748.1|9757|9747|9
1637676490000|2021-11-23 14:08:10|9757.4|9747.4|9757.1|9747.1|9757.9|9747.9|9757.1|9747.1|10
1637676500000|2021-11-23 14:08:20|9756.9|9746.9|9756.4|9746.4|9756.9|9746.9|9756.4|9746.4|3
1637676510000|2021-11-23 14:08:30|9756.5|9746.5|9758.3|9748.3|9758.3|9748.3|9756.1|9746.1|20
1637676520000|2021-11-23 14:08:40|9757.8|9747.8|9757.8|9747.8|9758.3|9748.3|9757|9747|10
1637676530000|2021-11-23 14:08:50|9757|9747|9756.8|9746.8|9757.4|9747.4|9756.3|9746.3|8
1637676540000|2021-11-23 14:09:00|9756.6|9746.6|9754.9|9744.9|9757|9747|9754.9|9744.9|8
1637676550000|2021-11-23 14:09:10|9755|9745|9755.5|9745.5|9755.5|9745.5|9755|9745|2
1637676560000|2021-11-23 14:09:20|9755.3|9745.3|9757.5|9747.5|9757.5|9747.5|9755.3|9745.3|5
1637676570000|2021-11-23 14:09:30|9757.4|9747.4|9757|9747|9757.8|9747.8|9756.4|9746.4|7
1637676580000|2021-11-23 14:09:40|9756.5|9746.5|9757.4|9747.4|9758|9748|9756.5|9746.5|8
1637676590000|2021-11-23 14:09:50|9757.3|9747.3|9757.5|9747.5|9757.5|9747.5|9757.3|9747.3|5
1637676600000|2021-11-23 14:10:00|9758|9748|9757.5|9747.5|9758.1|9748.1|9757.5|9747.5|5
1637676610000|2021-11-23 14:10:10|9757.8|9747.8|9757.9|9747.9|9757.9|9747.9|9757.5|9747.5|8
1637676620000|2021-11-23 14:10:20|9758.3|9748.3|9756.8|9746.8|9758.5|9748.5|9756.8|9746.8|8
1637676630000|2021-11-23 14:10:30|9756.9|9746.9|9758.5|9748.5|9758.5|9748.5|9756.9|9746.9|6
1637676640000|2021-11-23 14:10:40|9758.4|9748.4|9758|9748|9758.4|9748.4|9757.8|9747.8|5
1637676650000|2021-11-23 14:10:50|9757.8|9747.8|9758|9748|9758.5|9748.5|9757.8|9747.8|7
1637676660000|2021-11-23 14:11:00|9757.8|9747.8|9764.5|9754.5|9764.6|9754.6|9757.8|9747.8|18
1637676670000|2021-11-23 14:11:10|9765|9755|9770.5|9760.5|9771.5|9761.5|9765|9755|21
1637676680000|2021-11-23 14:11:20|9770|9760|9771|9761|9771.1|9761.1|9768.6|9758.6|19
1637676690000|2021-11-23 14:11:30|9770.5|9760.5|9772.3|9762.3|9772.3|9762.3|9770|9760|18
1637676700000|2021-11-23 14:11:40|9773.1|9763.1|9772|9762|9774.5|9764.5|9771.8|9761.8|16
1637676710000|2021-11-23 14:11:50|9772.8|9762.8|9773.4|9763.4|9774.5|9764.5|9772.8|9762.8|18
1637676720000|2021-11-23 14:12:00|9773.8|9763.8|9771.8|9761.8|9774|9764|9771.8|9761.8|20
1637676730000|2021-11-23 14:12:10|9772|9762|9767.4|9757.4|9772.8|9762.8|9767.4|9757.4|13
1637676740000|2021-11-23 14:12:20|9766.9|9756.9|9768.4|9758.4|9768.5|9758.5|9766.9|9756.9|7
1637676750000|2021-11-23 14:12:30|9768.3|9758.3|9767.4|9757.4|9768.3|9758.3|9766|9756|17
1637676760000|2021-11-23 14:12:40|9766.5|9756.5|9766.1|9756.1|9767.6|9757.6|9766.1|9756.1|14
1637676770000|2021-11-23 14:12:50|9766.4|9756.4|9765.6|9755.6|9766.8|9756.8|9765.3|9755.3|10
1637676780000|2021-11-23 14:13:00|9765.5|9755.5|9762.5|9752.5|9765.6|9755.6|9761.9|9751.9|13
1637676790000|2021-11-23 14:13:10|9762|9752|9759.4|9749.4|9764.3|9754.3|9759.4|9749.4|21
1637676800000|2021-11-23 14:13:20|9762|9752|9765.6|9755.6|9766.4|9756.4|9762|9752|17
1637676810000|2021-11-23 14:13:30|9765.8|9755.8|9767.1|9757.1|9767.1|9757.1|9765|9755|8
1637676820000|2021-11-23 14:13:40|9767.6|9757.6|9766.9|9756.9|9768|9758|9766|9756|13
1637676830000|2021-11-23 14:13:50|9767.1|9757.1|9768.1|9758.1|9769.3|9759.3|9766.9|9756.9|11
1637676840000|2021-11-23 14:14:00|9767.9|9757.9|9764.6|9754.6|9767.9|9757.9|9764.3|9754.3|7
1637676850000|2021-11-23 14:14:10|9764|9754|9760.3|9750.3|9764|9754|9760.3|9750.3|15
1637676860000|2021-11-23 14:14:20|9760.5|9750.5|9752.1|9742.1|9760.5|9750.5|9751.1|9741.1|24
1637676870000|2021-11-23 14:14:30|9752.3|9742.3|9752.6|9742.6|9753.9|9743.9|9750.5|9740.5|17
1637676880000|2021-11-23 14:14:40|9752.4|9742.4|9752.1|9742.1|9752.6|9742.6|9751.3|9741.3|12
1637676890000|2021-11-23 14:14:50|9752.4|9742.4|9749.4|9739.4|9752.4|9742.4|9749.3|9739.3|14
1637676900000|2021-11-23 14:15:00|9748.9|9738.9|9743.8|9733.8|9750.8|9740.8|9743.8|9733.8|18
1637676910000|2021-11-23 14:15:10|9744|9734|9737.4|9727.4|9744.3|9734.3|9736.4|9726.4|18
1637676920000|2021-11-23 14:15:20|9737.1|9727.1|9737.4|9727.4|9738.5|9728.5|9736|9726|16
1637676930000|2021-11-23 14:15:30|9737.8|9727.8|9739.6|9729.6|9741.9|9731.9|9737.8|9727.8|27
1637676940000|2021-11-23 14:15:40|9739.4|9729.4|9740.6|9730.6|9741.8|9731.8|9739.4|9729.4|17
1637676950000|2021-11-23 14:15:50|9740.9|9730.9|9741.9|9731.9|9742.1|9732.1|9740.1|9730.1|17
1637676960000|2021-11-23 14:16:00|9742.5|9732.5|9745|9735|9745.9|9735.9|9741.9|9731.9|23
1637676970000|2021-11-23 14:16:10|9742.3|9732.3|9742.9|9732.9|9742.9|9732.9|9741.4|9731.4|12
1637676980000|2021-11-23 14:16:20|9742|9732|9741.9|9731.9|9742|9732|9740.9|9730.9|7
1637676990000|2021-11-23 14:16:30|9741.1|9731.1|9742.5|9732.5|9743.4|9733.4|9741.1|9731.1|11
1637677000000|2021-11-23 14:16:40|9742.9|9732.9|9739.9|9729.9|9742.9|9732.9|9739.8|9729.8|15
1637677010000|2021-11-23 14:16:50|9739.3|9729.3|9739.8|9729.8|9740|9730|9738.4|9728.4|11
1637677020000|2021-11-23 14:17:00|9740.1|9730.1|9742.8|9732.8|9742.9|9732.9|9740.1|9730.1|15
1637677030000|2021-11-23 14:17:10|9743|9733|9745.1|9735.1|9745.4|9735.4|9742.8|9732.8|16
1637677040000|2021-11-23 14:17:20|9745.4|9735.4|9745|9735|9745.9|9735.9|9743.6|9733.6|16
1637677050000|2021-11-23 14:17:30|9745.3|9735.3|9746.1|9736.1|9746.1|9736.1|9745.3|9735.3|6
1637677060000|2021-11-23 14:17:40|9746.4|9736.4|9748.1|9738.1|9748.1|9738.1|9746.4|9736.4|12
1637677070000|2021-11-23 14:17:50|9747.9|9737.9|9744.3|9734.3|9748.1|9738.1|9743.9|9733.9|16
1637677080000|2021-11-23 14:18:00|9744.4|9734.4|9747.1|9737.1|9747.4|9737.4|9744.4|9734.4|11
1637677090000|2021-11-23 14:18:10|9747.4|9737.4|9748.3|9738.3|9748.6|9738.6|9747.4|9737.4|8
1637677100000|2021-11-23 14:18:20|9748|9738|9756.8|9746.8|9758.1|9748.1|9747.4|9737.4|19
1637677110000|2021-11-23 14:18:30|9756.9|9746.9|9756.5|9746.5|9757.4|9747.4|9755.5|9745.5|8
1637677120000|2021-11-23 14:18:40|9756.6|9746.6|9758|9748|9758.4|9748.4|9756.4|9746.4|15
1637677130000|2021-11-23 14:18:50|9758.3|9748.3|9759.4|9749.4|9759.4|9749.4|9757.1|9747.1|11
1637677140000|2021-11-23 14:19:00|9759.5|9749.5|9761.4|9751.4|9762.1|9752.1|9759.5|9749.5|11
1637677150000|2021-11-23 14:19:10|9761.6|9751.6|9762.8|9752.8|9762.8|9752.8|9761.6|9751.6|12
1637677160000|2021-11-23 14:19:20|9762.5|9752.5|9762.8|9752.8|9763.1|9753.1|9761.6|9751.6|12
1637677170000|2021-11-23 14:19:30|9762.5|9752.5|9763|9753|9763|9753|9761.9|9751.9|7
1637677180000|2021-11-23 14:19:40|9763.4|9753.4|9762.9|9752.9|9764.3|9754.3|9762.9|9752.9|5
1637677190000|2021-11-23 14:19:50|9762.5|9752.5|9764.3|9754.3|9764.3|9754.3|9762.1|9752.1|11
1637677200000|2021-11-23 14:20:00|9766.6|9756.6|9764.1|9754.1|9766.6|9756.6|9763.3|9753.3|16
1637677210000|2021-11-23 14:20:10|9763.9|9753.9|9766.1|9756.1|9766.6|9756.6|9763.5|9753.5|10
1637677220000|2021-11-23 14:20:20|9766.4|9756.4|9765.4|9755.4|9766.4|9756.4|9765.4|9755.4|7
1637677230000|2021-11-23 14:20:30|9764.4|9754.4|9762.9|9752.9|9765.4|9755.4|9762.9|9752.9|7
1637677240000|2021-11-23 14:20:40|9763.6|9753.6|9763.5|9753.5|9763.6|9753.6|9763.5|9753.5|2
1637677250000|2021-11-23 14:20:50|9763.6|9753.6|9764.3|9754.3|9764.3|9754.3|9763.6|9753.6|2
1637677260000|2021-11-23 14:21:00|9763.5|9753.5|9765.8|9755.8|9768.4|9758.4|9763.5|9753.5|11
1637677270000|2021-11-23 14:21:10|9765.5|9755.5|9766.9|9756.9|9766.9|9756.9|9764.5|9754.5|5
1637677280000|2021-11-23 14:21:20|9766.8|9756.8|9766.9|9756.9|9767.4|9757.4|9765.3|9755.3|11
1637677290000|2021-11-23 14:21:30|9766.4|9756.4|9765.6|9755.6|9766.4|9756.4|9765.4|9755.4|6
1637677300000|2021-11-23 14:21:40|9765.4|9755.4|9765.1|9755.1|9765.4|9755.4|9764.1|9754.1|6
1637677310000|2021-11-23 14:21:50|9765.6|9755.6|9764.9|9754.9|9765.6|9755.6|9764.5|9754.5|6
1637677320000|2021-11-23 14:22:00|9764.6|9754.6|9763.5|9753.5|9764.6|9754.6|9763.5|9753.5|6
1637677330000|2021-11-23 14:22:10|9763.3|9753.3|9761.6|9751.6|9763.3|9753.3|9761.1|9751.1|9
1637677340000|2021-11-23 14:22:20|9761.1|9751.1|9759.3|9749.3|9761.1|9751.1|9757.9|9747.9|7
1637677350000|2021-11-23 14:22:30|9759.4|9749.4|9765.9|9755.9|9766.5|9756.5|9759.4|9749.4|17
1637677360000|2021-11-23 14:22:40|9765.6|9755.6|9764.5|9754.5|9765.6|9755.6|9764|9754|7
1637677370000|2021-11-23 14:22:50|9763.9|9753.9|9764.6|9754.6|9765.1|9755.1|9763.9|9753.9|12
1637677380000|2021-11-23 14:23:00|9764.3|9754.3|9763.1|9753.1|9764.3|9754.3|9762.4|9752.4|10
1637677390000|2021-11-23 14:23:10|9762.9|9752.9|9760.6|9750.6|9762.9|9752.9|9760|9750|20
1637677400000|2021-11-23 14:23:20|9761.1|9751.1|9759.9|9749.9|9761.1|9751.1|9758.4|9748.4|12
1637677410000|2021-11-23 14:23:30|9759.5|9749.5|9757.4|9747.4|9760.5|9750.5|9757.4|9747.4|8
1637677420000|2021-11-23 14:23:40|9757.3|9747.3|9755.9|9745.9|9757.4|9747.4|9755.9|9745.9|3
1637677440000|2021-11-23 14:24:00|9755.6|9745.6|9754.8|9744.8|9755.6|9745.6|9754|9744|5
1637677480000|2021-11-23 14:24:40|9754.9|9744.9|9755.4|9745.4|9755.4|9745.4|9754.8|9744.8|4
1637677490000|2021-11-23 14:24:50|9755.8|9745.8|9755.6|9745.6|9756.3|9746.3|9755.6|9745.6|3
1637677500000|2021-11-23 14:25:00|9755.9|9745.9|9755.6|9745.6|9755.9|9745.9|9755.6|9745.6|2
1637677510000|2021-11-23 14:25:10|9756|9746|9756|9746|9756|9746|9756|9746|1
1637677520000|2021-11-23 14:25:20|9755.6|9745.6|9755.6|9745.6|9755.6|9745.6|9755.6|9745.6|1
1637677540000|2021-11-23 14:25:40|9754.1|9744.1|9752.1|9742.1|9754.1|9744.1|9752.1|9742.1|4
1637677550000|2021-11-23 14:25:50|9752.4|9742.4|9753.4|9743.4|9753.6|9743.6|9752.1|9742.1|9
1637677560000|2021-11-23 14:26:00|9752.4|9742.4|9752.3|9742.3|9752.5|9742.5|9751.4|9741.4|12
1637677570000|2021-11-23 14:26:10|9752.5|9742.5|9748.5|9738.5|9752.5|9742.5|9748.5|9738.5|9
1637677580000|2021-11-23 14:26:20|9748.6|9738.6|9749.1|9739.1|9749.1|9739.1|9748.5|9738.5|10
1637677590000|2021-11-23 14:26:30|9748.8|9738.8|9748.8|9738.8|9748.9|9738.9|9748.1|9738.1|7
1637677600000|2021-11-23 14:26:40|9748.1|9738.1|9748.8|9738.8|9748.8|9738.8|9748.1|9738.1|5
1637677610000|2021-11-23 14:26:50|9749|9739|9749.4|9739.4|9749.4|9739.4|9749|9739|2
1637677620000|2021-11-23 14:27:00|9749.3|9739.3|9752|9742|9752.1|9742.1|9749.3|9739.3|11
1637677630000|2021-11-23 14:27:10|9751.8|9741.8|9751.6|9741.6|9752.1|9742.1|9751.4|9741.4|13
1637677640000|2021-11-23 14:27:20|9751.1|9741.1|9751.1|9741.1|9751.8|9741.8|9751.1|9741.1|6
1637677650000|2021-11-23 14:27:30|9751.4|9741.4|9751.8|9741.8|9752.4|9742.4|9751.4|9741.4|5
1637677660000|2021-11-23 14:27:40|9751.9|9741.9|9751.9|9741.9|9751.9|9741.9|9751.9|9741.9|1
1637677670000|2021-11-23 14:27:50|9751.6|9741.6|9752|9742|9752.1|9742.1|9751.6|9741.6|4
1637677680000|2021-11-23 14:28:00|9752.6|9742.6|9752.4|9742.4|9753.4|9743.4|9752|9742|15
1637677690000|2021-11-23 14:28:10|9752.1|9742.1|9752.1|9742.1|9752.1|9742.1|9752.1|9742.1|1
1637677700000|2021-11-23 14:28:20|9751.9|9741.9|9752.4|9742.4|9752.4|9742.4|9751.9|9741.9|5
1637677710000|2021-11-23 14:28:30|9752.6|9742.6|9752.1|9742.1|9752.8|9742.8|9751.9|9741.9|9
1637677720000|2021-11-23 14:28:40|9752.6|9742.6|9752.4|9742.4|9752.8|9742.8|9752.1|9742.1|8
1637677730000|2021-11-23 14:28:50|9752.1|9742.1|9752.4|9742.4|9752.4|9742.4|9752.1|9742.1|2
1637677740000|2021-11-23 14:29:00|9752.6|9742.6|9752.6|9742.6|9752.6|9742.6|9752.6|9742.6|1
1637677750000|2021-11-23 14:29:10|9753|9743|9750.6|9740.6|9753|9743|9750|9740|12
1637677760000|2021-11-23 14:29:20|9750.4|9740.4|9749.4|9739.4|9750.6|9740.6|9749.1|9739.1|12
1637677770000|2021-11-23 14:29:30|9749.1|9739.1|9748.1|9738.1|9749.4|9739.4|9747.9|9737.9|16
1637677780000|2021-11-23 14:29:40|9747.9|9737.9|9748.1|9738.1|9748.8|9738.8|9747.8|9737.8|10
1637677790000|2021-11-23 14:29:50|9747.6|9737.6|9748.1|9738.1|9748.1|9738.1|9747.6|9737.6|7
1637677800000|2021-11-23 14:30:00|9747.5|9737.5|9753.4|9743.4|9753.8|9743.8|9747.5|9737.5|16
1637677810000|2021-11-23 14:30:10|9753.5|9743.5|9753.1|9743.1|9754.4|9744.4|9753|9743|14
1637677820000|2021-11-23 14:30:20|9752.9|9742.9|9751.8|9741.8|9752.9|9742.9|9750.9|9740.9|11
1637677830000|2021-11-23 14:30:30|9751.5|9741.5|9753.5|9743.5|9753.5|9743.5|9751|9741|20
1637677840000|2021-11-23 14:30:40|9753.3|9743.3|9753.5|9743.5|9753.8|9743.8|9752.9|9742.9|11
1637677850000|2021-11-23 14:30:50|9754|9744|9755.3|9745.3|9756.3|9746.3|9754|9744|9
1637677860000|2021-11-23 14:31:00|9755.4|9745.4|9753.4|9743.4|9755.6|9745.6|9753.4|9743.4|13
1637677870000|2021-11-23 14:31:10|9753.6|9743.6|9755.1|9745.1|9755.1|9745.1|9753.5|9743.5|11
1637677880000|2021-11-23 14:31:20|9754.8|9744.8|9754.5|9744.5|9754.9|9744.9|9754.3|9744.3|4
1637677890000|2021-11-23 14:31:30|9754.3|9744.3|9754.5|9744.5|9754.8|9744.8|9754.3|9744.3|6
1637677900000|2021-11-23 14:31:40|9754.8|9744.8|9754.3|9744.3|9755.4|9745.4|9752.9|9742.9|14
1637677910000|2021-11-23 14:31:50|9754.6|9744.6|9756.3|9746.3|9756.3|9746.3|9754.6|9744.6|6
1637677920000|2021-11-23 14:32:00|9756.4|9746.4|9756.5|9746.5|9756.6|9746.6|9756.4|9746.4|4
1637677930000|2021-11-23 14:32:10|9756.4|9746.4|9756.1|9746.1|9756.4|9746.4|9754.3|9744.3|18
1637677940000|2021-11-23 14:32:20|9755.9|9745.9|9758.8|9748.8|9760.5|9750.5|9755.9|9745.9|24
1637677950000|2021-11-23 14:32:30|9759|9749|9761.3|9751.3|9761.3|9751.3|9758.9|9748.9|17
1637677960000|2021-11-23 14:32:40|9761.4|9751.4|9761.1|9751.1|9761.6|9751.6|9759.5|9749.5|12
1637677970000|2021-11-23 14:32:50|9760.9|9750.9|9762.6|9752.6|9764.3|9754.3|9760.9|9750.9|20
1637677980000|2021-11-23 14:33:00|9761.9|9751.9|9764.9|9754.9|9765|9755|9761.3|9751.3|18
1637677990000|2021-11-23 14:33:10|9764.3|9754.3|9764.4|9754.4|9765.4|9755.4|9764.3|9754.3|17
1637678000000|2021-11-23 14:33:20|9763.8|9753.8|9759.4|9749.4|9763.8|9753.8|9758.8|9748.8|29
1637678010000|2021-11-23 14:33:30|9759.9|9749.9|9761.1|9751.1|9763.5|9753.5|9759.9|9749.9|25
1637678020000|2021-11-23 14:33:40|9761.4|9751.4|9760.5|9750.5|9761.9|9751.9|9760.5|9750.5|15
1637678030000|2021-11-23 14:33:50|9760.8|9750.8|9760.1|9750.1|9761.9|9751.9|9759.1|9749.1|20
1637678040000|2021-11-23 14:34:00|9760.9|9750.9|9761.6|9751.6|9761.9|9751.9|9759.9|9749.9|20
1637678050000|2021-11-23 14:34:10|9761.3|9751.3|9763.8|9753.8|9763.8|9753.8|9760.8|9750.8|14
1637678060000|2021-11-23 14:34:20|9764.1|9754.1|9761.9|9751.9|9765.1|9755.1|9761.8|9751.8|15
1637678070000|2021-11-23 14:34:30|9761.6|9751.6|9765.8|9755.8|9766.5|9756.5|9760.6|9750.6|14
1637678080000|2021-11-23 14:34:40|9765.5|9755.5|9766|9756|9766|9756|9764.5|9754.5|12
1637678090000|2021-11-23 14:34:50|9766.3|9756.3|9764.3|9754.3|9766.3|9756.3|9764.3|9754.3|20
1637678100000|2021-11-23 14:35:00|9764.1|9754.1|9763.8|9753.8|9764.3|9754.3|9763.4|9753.4|16
1637678110000|2021-11-23 14:35:10|9764|9754|9767.1|9757.1|9767.4|9757.4|9764|9754|14
1637678120000|2021-11-23 14:35:20|9766.9|9756.9|9764.4|9754.4|9766.9|9756.9|9763.5|9753.5|15
1637678130000|2021-11-23 14:35:30|9764.3|9754.3|9764.6|9754.6|9766.3|9756.3|9764.3|9754.3|16
1637678140000|2021-11-23 14:35:40|9765.3|9755.3|9763.9|9753.9|9765.5|9755.5|9763.9|9753.9|15
1637678150000|2021-11-23 14:35:50|9764.4|9754.4|9763.6|9753.6|9764.4|9754.4|9762|9752|15
1637678160000|2021-11-23 14:36:00|9763.4|9753.4|9771|9761|9773.3|9763.3|9763|9753|26
1637678170000|2021-11-23 14:36:10|9771.5|9761.5|9770.3|9760.3|9772.3|9762.3|9770.3|9760.3|12
1637678180000|2021-11-23 14:36:20|9770.6|9760.6|9767|9757|9770.6|9760.6|9767|9757|22
1637678190000|2021-11-23 14:36:30|9767.5|9757.5|9763.3|9753.3|9767.5|9757.5|9763|9753|15
1637678200000|2021-11-23 14:36:40|9763.5|9753.5|9767.4|9757.4|9768.5|9758.5|9763.5|9753.5|16
1637678210000|2021-11-23 14:36:50|9768|9758|9767.1|9757.1|9768.8|9758.8|9766.6|9756.6|18
1637678220000|2021-11-23 14:37:00|9766.5|9756.5|9765.5|9755.5|9767|9757|9765.5|9755.5|17
1637678230000|2021-11-23 14:37:10|9764.4|9754.4|9766|9756|9766|9756|9762.3|9752.3|18
1637678240000|2021-11-23 14:37:20|9766.3|9756.3|9764.9|9754.9|9766.3|9756.3|9763.3|9753.3|22
1637678250000|2021-11-23 14:37:30|9765|9755|9766.3|9756.3|9766.6|9756.6|9764.3|9754.3|21
1637678260000|2021-11-23 14:37:40|9765.4|9755.4|9766.3|9756.3|9766.3|9756.3|9765.1|9755.1|16
1637678270000|2021-11-23 14:37:50|9766.1|9756.1|9766.6|9756.6|9766.6|9756.6|9765.3|9755.3|16
1637678280000|2021-11-23 14:38:00|9766.9|9756.9|9766.9|9756.9|9767.6|9757.6|9766.6|9756.6|12
1637678290000|2021-11-23 14:38:10|9767|9757|9768.9|9758.9|9770.9|9760.9|9767|9757|14
1637678300000|2021-11-23 14:38:20|9768.5|9758.5|9766.1|9756.1|9769.9|9759.9|9766.1|9756.1|24
1637678310000|2021-11-23 14:38:30|9766.3|9756.3|9766.8|9756.8|9766.8|9756.8|9766.3|9756.3|10
1637678320000|2021-11-23 14:38:40|9766.9|9756.9|9766.8|9756.8|9767.9|9757.9|9766.8|9756.8|14
1637678330000|2021-11-23 14:38:50|9766.9|9756.9|9766.9|9756.9|9768.1|9758.1|9766.9|9756.9|15
1637678340000|2021-11-23 14:39:00|9767|9757|9769.9|9759.9|9770.8|9760.8|9766.5|9756.5|17
1637678350000|2021-11-23 14:39:10|9770.1|9760.1|9769.1|9759.1|9770.1|9760.1|9769|9759|13
1637678360000|2021-11-23 14:39:20|9769|9759|9766.5|9756.5|9769.8|9759.8|9766.5|9756.5|13
1637678370000|2021-11-23 14:39:30|9766.3|9756.3|9766.5|9756.5|9766.8|9756.8|9766.3|9756.3|9
1637678380000|2021-11-23 14:39:40|9767.9|9757.9|9772.6|9762.6|9773.1|9763.1|9767.9|9757.9|14
1637678390000|2021-11-23 14:39:50|9772.3|9762.3|9772.8|9762.8|9772.8|9762.8|9772.3|9762.3|8
1637678400000|2021-11-23 14:40:00|9772.4|9762.4|9774|9764|9775.3|9765.3|9772.4|9762.4|17
1637678410000|2021-11-23 14:40:10|9774.5|9764.5|9774.8|9764.8|9776.8|9766.8|9774.3|9764.3|18
1637678420000|2021-11-23 14:40:20|9774.9|9764.9|9776.6|9766.6|9777|9767|9774.9|9764.9|18
1637678430000|2021-11-23 14:40:30|9776.9|9766.9|9780.3|9770.3|9780.4|9770.4|9776|9766|11
1637678440000|2021-11-23 14:40:40|9780.4|9770.4|9780.5|9770.5|9780.5|9770.5|9779.4|9769.4|6
1637678450000|2021-11-23 14:40:50|9780.4|9770.4|9782|9772|9782|9772|9780.4|9770.4|4
1637678460000|2021-11-23 14:41:00|9782.4|9772.4|9790.8|9780.8|9790.8|9780.8|9782.4|9772.4|11
1637678470000|2021-11-23 14:41:10|9791|9781|9792.3|9782.3|9792.3|9782.3|9791|9781|5
1637678480000|2021-11-23 14:41:20|9792.6|9782.6|9792.9|9782.9|9794.1|9784.1|9792.6|9782.6|12
1637678490000|2021-11-23 14:41:30|9793.3|9783.3|9793.4|9783.4|9794.1|9784.1|9793.3|9783.3|8
1637678500000|2021-11-23 14:41:40|9793.1|9783.1|9792.6|9782.6|9793.4|9783.4|9792.6|9782.6|13
1637678510000|2021-11-23 14:41:50|9792.9|9782.9|9793.3|9783.3|9793.4|9783.4|9792.8|9782.8|9
1637678520000|2021-11-23 14:42:00|9792.9|9782.9|9792.6|9782.6|9793.3|9783.3|9792.6|9782.6|7
1637678530000|2021-11-23 14:42:10|9792|9782|9794.8|9784.8|9795.4|9785.4|9792|9782|10
1637678540000|2021-11-23 14:42:20|9794.9|9784.9|9792.3|9782.3|9795.5|9785.5|9792|9782|13
1637678550000|2021-11-23 14:42:30|9792.5|9782.5|9787.4|9777.4|9792.5|9782.5|9786|9776|19
1637678560000|2021-11-23 14:42:40|9787.3|9777.3|9786.4|9776.4|9788.6|9778.6|9786.4|9776.4|17
1637678570000|2021-11-23 14:42:50|9786.5|9776.5|9786.3|9776.3|9786.5|9776.5|9786.1|9776.1|4
1637678580000|2021-11-23 14:43:00|9786.1|9776.1|9786.4|9776.4|9786.9|9776.9|9785.6|9775.6|12
1637678590000|2021-11-23 14:43:10|9786.8|9776.8|9781.6|9771.6|9786.8|9776.8|9781|9771|18
1637678600000|2021-11-23 14:43:20|9782.3|9772.3|9782|9772|9782.3|9772.3|9781|9771|15
1637678610000|2021-11-23 14:43:30|9781.5|9771.5|9782|9772|9782.4|9772.4|9781.3|9771.3|22
1637678620000|2021-11-23 14:43:40|9781.6|9771.6|9781|9771|9782.1|9772.1|9780.8|9770.8|11
1637678630000|2021-11-23 14:43:50|9780.8|9770.8|9779.5|9769.5|9781.1|9771.1|9779.3|9769.3|15
1637678640000|2021-11-23 14:44:00|9779.4|9769.4|9777|9767|9779.4|9769.4|9776|9766|23
1637678650000|2021-11-23 14:44:10|9776.5|9766.5|9776.9|9766.9|9776.9|9766.9|9774.5|9764.5|16
1637678660000|2021-11-23 14:44:20|9777.5|9767.5|9778.6|9768.6|9778.6|9768.6|9777.4|9767.4|12
1637678670000|2021-11-23 14:44:30|9778.9|9768.9|9780.4|9770.4|9780.4|9770.4|9778.9|9768.9|15
1637678680000|2021-11-23 14:44:40|9780.1|9770.1|9782.9|9772.9|9782.9|9772.9|9779.5|9769.5|14
1637678690000|2021-11-23 14:44:50|9783.1|9773.1|9782.6|9772.6|9783.3|9773.3|9781.8|9771.8|14
1637678700000|2021-11-23 14:45:00|9782.9|9772.9|9784.6|9774.6|9784.6|9774.6|9782.5|9772.5|16
1637678710000|2021-11-23 14:45:10|9785|9775|9786.4|9776.4|9786.4|9776.4|9784.8|9774.8|9
1637678720000|2021-11-23 14:45:20|9785.9|9775.9|9785.8|9775.8|9786|9776|9785.6|9775.6|12
1637678730000|2021-11-23 14:45:30|9785.9|9775.9|9786.4|9776.4|9786.5|9776.5|9784.9|9774.9|19
1637678740000|2021-11-23 14:45:40|9785.9|9775.9|9788.3|9778.3|9788.3|9778.3|9785|9775|14
1637678750000|2021-11-23 14:45:50|9788.1|9778.1|9788.9|9778.9|9790.4|9780.4|9788|9778|19
1637678760000|2021-11-23 14:46:00|9789|9779|9792.3|9782.3|9792.3|9782.3|9788.9|9778.9|22
1637678770000|2021-11-23 14:46:10|9792.5|9782.5|9792.9|9782.9|9793|9783|9791.9|9781.9|19
1637678780000|2021-11-23 14:46:20|9792.6|9782.6|9789.5|9779.5|9792.6|9782.6|9789.5|9779.5|11
1637678790000|2021-11-23 14:46:30|9789.4|9779.4|9790.3|9780.3|9791.4|9781.4|9789.4|9779.4|28
1637678800000|2021-11-23 14:46:40|9789.5|9779.5|9791.4|9781.4|9791.4|9781.4|9787.4|9777.4|18
1637678810000|2021-11-23 14:46:50|9791|9781|9797.4|9787.4|9797.4|9787.4|9790.8|9780.8|22
1637678820000|2021-11-23 14:47:00|9797.1|9787.1|9793.9|9783.9|9798.1|9788.1|9793.1|9783.1|22
1637678830000|2021-11-23 14:47:10|9794.1|9784.1|9793.8|9783.8|9795.1|9785.1|9793.8|9783.8|22
1637678840000|2021-11-23 14:47:20|9793.9|9783.9|9785.8|9775.8|9794.1|9784.1|9785.8|9775.8|16
1637678850000|2021-11-23 14:47:30|9785.4|9775.4|9783.6|9773.6|9785.4|9775.4|9782.8|9772.8|19
1637678860000|2021-11-23 14:47:40|9784.3|9774.3|9776.5|9766.5|9784.3|9774.3|9775.5|9765.5|24
1637678870000|2021-11-23 14:47:50|9775.8|9765.8|9777.9|9767.9|9777.9|9767.9|9775.8|9765.8|17
1637678880000|2021-11-23 14:48:00|9778.4|9768.4|9780.9|9770.9|9780.9|9770.9|9778.4|9768.4|18
1637678890000|2021-11-23 14:48:10|9780.6|9770.6|9777.6|9767.6|9782.8|9772.8|9777.5|9767.5|19
1637678900000|2021-11-23 14:48:20|9777.3|9767.3|9776.5|9766.5|9778.5|9768.5|9776.1|9766.1|20
1637678910000|2021-11-23 14:48:30|9777|9767|9777.6|9767.6|9780.4|9770.4|9777|9767|18
1637678920000|2021-11-23 14:48:40|9778.4|9768.4|9778.5|9768.5|9780.8|9770.8|9778.3|9768.3|19
1637678930000|2021-11-23 14:48:50|9777.8|9767.8|9778.1|9768.1|9778.1|9768.1|9775.5|9765.5|14
1637678940000|2021-11-23 14:49:00|9778.3|9768.3|9777.6|9767.6|9781.3|9771.3|9777.6|9767.6|25
1637678950000|2021-11-23 14:49:10|9777.4|9767.4|9776.1|9766.1|9777.4|9767.4|9775|9765|7
1637678960000|2021-11-23 14:49:20|9776.4|9766.4|9777.3|9767.3|9779|9769|9776|9766|19
1637678970000|2021-11-23 14:49:30|9777.5|9767.5|9777|9767|9777.6|9767.6|9776.6|9766.6|18
1637678980000|2021-11-23 14:49:40|9776.9|9766.9|9778|9768|9779|9769|9776.9|9766.9|9
1637679000000|2021-11-23 14:50:00|9777.5|9767.5|9776|9766|9777.5|9767.5|9776|9766|17
1637679010000|2021-11-23 14:50:10|9777.5|9767.5|9777.3|9767.3|9777.5|9767.5|9776.8|9766.8|10
1637679020000|2021-11-23 14:50:20|9777.5|9767.5|9777.9|9767.9|9779|9769|9775.9|9765.9|15
1637679030000|2021-11-23 14:50:30|9779.1|9769.1|9778.1|9768.1|9780|9770|9778|9768|11
1637679040000|2021-11-23 14:50:40|9778.4|9768.4|9777.8|9767.8|9779.1|9769.1|9777.5|9767.5|10
1637679050000|2021-11-23 14:50:50|9778.1|9768.1|9778.5|9768.5|9779.8|9769.8|9778|9768|11
1637679060000|2021-11-23 14:51:00|9777.8|9767.8|9770.8|9760.8|9777.8|9767.8|9770.8|9760.8|16
1637679070000|2021-11-23 14:51:10|9770.5|9760.5|9772.5|9762.5|9773.8|9763.8|9770.5|9760.5|12
1637679080000|2021-11-23 14:51:20|9772.1|9762.1|9774.3|9764.3|9774.5|9764.5|9772|9762|16
1637679090000|2021-11-23 14:51:30|9771.8|9761.8|9773.6|9763.6|9774.1|9764.1|9771.8|9761.8|17
1637679100000|2021-11-23 14:51:40|9773.5|9763.5|9772.3|9762.3|9773.8|9763.8|9771.9|9761.9|9
1637679110000|2021-11-23 14:51:50|9772|9762|9772|9762|9773.4|9763.4|9772|9762|10
1637679120000|2021-11-23 14:52:00|9772.3|9762.3|9767|9757|9772.3|9762.3|9765.6|9755.6|16
1637679130000|2021-11-23 14:52:10|9768|9758|9766.6|9756.6|9768|9758|9765.6|9755.6|17
1637679140000|2021-11-23 14:52:20|9766.3|9756.3|9764.6|9754.6|9766.3|9756.3|9764.4|9754.4|13
1637679150000|2021-11-23 14:52:30|9765.6|9755.6|9768|9758|9768|9758|9764.9|9754.9|19
1637679160000|2021-11-23 14:52:40|9767.8|9757.8|9767|9757|9767.8|9757.8|9767|9757|10
1637679170000|2021-11-23 14:52:50|9767.1|9757.1|9764.1|9754.1|9767.1|9757.1|9764.1|9754.1|15
1637679180000|2021-11-23 14:53:00|9764.6|9754.6|9760|9750|9764.6|9754.6|9759.8|9749.8|23
1637679190000|2021-11-23 14:53:10|9759.6|9749.6|9760.9|9750.9|9761|9751|9759.3|9749.3|12
1637679200000|2021-11-23 14:53:20|9760.5|9750.5|9763.8|9753.8|9763.8|9753.8|9760.5|9750.5|12
1637679210000|2021-11-23 14:53:30|9762.6|9752.6|9765.8|9755.8|9766|9756|9761.4|9751.4|15
1637679220000|2021-11-23 14:53:40|9765.5|9755.5|9762.6|9752.6|9765.5|9755.5|9762.3|9752.3|21
1637679230000|2021-11-23 14:53:50|9762.4|9752.4|9763.6|9753.6|9763.6|9753.6|9762.3|9752.3|17
1637679240000|2021-11-23 14:54:00|9762.9|9752.9|9764.3|9754.3|9764.9|9754.9|9762.9|9752.9|19
1637679250000|2021-11-23 14:54:10|9764|9754|9764.3|9754.3|9764.9|9754.9|9762.9|9752.9|20
1637679260000|2021-11-23 14:54:20|9764.8|9754.8|9762.6|9752.6|9764.8|9754.8|9762.6|9752.6|10
1637679270000|2021-11-23 14:54:30|9762.9|9752.9|9762.9|9752.9|9762.9|9752.9|9762|9752|14
1637679280000|2021-11-23 14:54:40|9763.1|9753.1|9761.8|9751.8|9763.1|9753.1|9761.8|9751.8|9
1637679290000|2021-11-23 14:54:50|9762|9752|9763.1|9753.1|9763.9|9753.9|9761.8|9751.8|16
1637679300000|2021-11-23 14:55:00|9762.9|9752.9|9763.9|9753.9|9764.9|9754.9|9762.9|9752.9|17
1637679310000|2021-11-23 14:55:10|9763.6|9753.6|9762.5|9752.5|9763.6|9753.6|9761.9|9751.9|14
1637679320000|2021-11-23 14:55:20|9762.8|9752.8|9764.3|9754.3|9764.6|9754.6|9762.3|9752.3|22
1637679330000|2021-11-23 14:55:30|9764|9754|9758.4|9748.4|9764|9754|9758.4|9748.4|13
1637679340000|2021-11-23 14:55:40|9757.5|9747.5|9758.6|9748.6|9759.8|9749.8|9757|9747|23
1637679350000|2021-11-23 14:55:50|9758.9|9748.9|9761.3|9751.3|9762.4|9752.4|9758.9|9748.9|20
1637679360000|2021-11-23 14:56:00|9761|9751|9763.3|9753.3|9763.8|9753.8|9760.3|9750.3|24
1637679370000|2021-11-23 14:56:10|9763.5|9753.5|9765.9|9755.9|9765.9|9755.9|9763.3|9753.3|20
1637679380000|2021-11-23 14:56:20|9764.9|9754.9|9766.9|9756.9|9766.9|9756.9|9764.6|9754.6|19
1637679390000|2021-11-23 14:56:30|9767.8|9757.8|9769.1|9759.1|9770|9760|9767.1|9757.1|22
1637679400000|2021-11-23 14:56:40|9769.9|9759.9|9769.9|9759.9|9770.3|9760.3|9769|9759|13
1637679410000|2021-11-23 14:56:50|9770.1|9760.1|9771.4|9761.4|9771.4|9761.4|9769.5|9759.5|10
1637679420000|2021-11-23 14:57:00|9771.5|9761.5|9769.8|9759.8|9771.5|9761.5|9769.4|9759.4|10
1637679430000|2021-11-23 14:57:10|9770.4|9760.4|9769.9|9759.9|9770.9|9760.9|9769.8|9759.8|11
1637679440000|2021-11-23 14:57:20|9769.6|9759.6|9767.9|9757.9|9769.6|9759.6|9767.1|9757.1|11
1637679450000|2021-11-23 14:57:30|9768.6|9758.6|9770|9760|9770|9760|9767.6|9757.6|11
1637679460000|2021-11-23 14:57:40|9769.8|9759.8|9770.3|9760.3|9770.4|9760.4|9769.3|9759.3|11
1637679470000|2021-11-23 14:57:50|9770.5|9760.5|9771.4|9761.4|9771.4|9761.4|9770.5|9760.5|9
1637679480000|2021-11-23 14:58:00|9771.6|9761.6|9769.5|9759.5|9772.5|9762.5|9769.4|9759.4|24
1637679490000|2021-11-23 14:58:10|9769.8|9759.8|9767.5|9757.5|9771.1|9761.1|9767.3|9757.3|15
1637679500000|2021-11-23 14:58:20|9767.3|9757.3|9768.8|9758.8|9768.9|9758.9|9767.3|9757.3|19
1637679510000|2021-11-23 14:58:30|9769.5|9759.5|9769.3|9759.3|9769.8|9759.8|9769.3|9759.3|16
1637679520000|2021-11-23 14:58:40|9766|9756|9765.3|9755.3|9767.3|9757.3|9764.9|9754.9|20
1637679530000|2021-11-23 14:58:50|9765|9755|9765.4|9755.4|9766.4|9756.4|9764.9|9754.9|17
1637679540000|2021-11-23 14:59:00|9765.6|9755.6|9766.3|9756.3|9766.3|9756.3|9765|9755|16
1637679550000|2021-11-23 14:59:10|9766|9756|9769.4|9759.4|9769.4|9759.4|9766|9756|13
1637679560000|2021-11-23 14:59:20|9769.5|9759.5|9768.3|9758.3|9769.8|9759.8|9768.3|9758.3|11
1637679570000|2021-11-23 14:59:30|9768.9|9758.9|9767|9757|9769.9|9759.9|9766.9|9756.9|15
1637679580000|2021-11-23 14:59:40|9767.3|9757.3|9768.6|9758.6|9768.6|9758.6|9765.6|9755.6|15
1637679590000|2021-11-23 14:59:50|9769.1|9759.1|9771|9761|9771|9761|9767.1|9757.1|24
1637679600000|2021-11-23 15:00:00|9771.3|9761.3|9770.8|9760.8|9773.3|9763.3|9769.8|9759.8|23
1637679610000|2021-11-23 15:00:10|9770|9760|9768.8|9758.8|9770.1|9760.1|9766.5|9756.5|22
1637679620000|2021-11-23 15:00:20|9768.9|9758.9|9773.1|9763.1|9773.1|9763.1|9766.6|9756.6|17
1637679630000|2021-11-23 15:00:30|9774.1|9764.1|9775.5|9765.5|9775.9|9765.9|9773.9|9763.9|27
1637679640000|2021-11-23 15:00:40|9775.8|9765.8|9774.5|9764.5|9775.8|9765.8|9773.4|9763.4|22
1637679650000|2021-11-23 15:00:50|9774|9764|9772.5|9762.5|9774.5|9764.5|9771.3|9761.3|17
1637679660000|2021-11-23 15:01:00|9773.9|9763.9|9769.8|9759.8|9773.9|9763.9|9769.8|9759.8|17
1637679670000|2021-11-23 15:01:10|9769.5|9759.5|9769|9759|9770.8|9760.8|9768.8|9758.8|9
1637679680000|2021-11-23 15:01:20|9768.3|9758.3|9768|9758|9769|9759|9767.8|9757.8|13
1637679690000|2021-11-23 15:01:30|9767.8|9757.8|9766.3|9756.3|9768.5|9758.5|9766.3|9756.3|14
1637679700000|2021-11-23 15:01:40|9766|9756|9766|9756|9767.4|9757.4|9765.9|9755.9|19
1637679710000|2021-11-23 15:01:50|9765.9|9755.9|9764|9754|9766.4|9756.4|9763.9|9753.9|17
1637679720000|2021-11-23 15:02:00|9762.8|9752.8|9762.3|9752.3|9764.3|9754.3|9762.3|9752.3|18
1637679730000|2021-11-23 15:02:10|9760.8|9750.8|9764.1|9754.1|9764.5|9754.5|9760.8|9750.8|17
1637679740000|2021-11-23 15:02:20|9762.6|9752.6|9758.8|9748.8|9762.9|9752.9|9758.3|9748.3|17
1637679750000|2021-11-23 15:02:30|9758.6|9748.6|9761.4|9751.4|9762|9752|9758.1|9748.1|17
1637679760000|2021-11-23 15:02:40|9761.1|9751.1|9759.4|9749.4|9761.5|9751.5|9759.1|9749.1|18
1637679770000|2021-11-23 15:02:50|9759|9749|9756.8|9746.8|9759|9749|9756.8|9746.8|15
1637679780000|2021-11-23 15:03:00|9757|9747|9761.4|9751.4|9761.4|9751.4|9756.8|9746.8|20
1637679790000|2021-11-23 15:03:10|9761.1|9751.1|9761|9751|9762.5|9752.5|9758.9|9748.9|22
1637679800000|2021-11-23 15:03:20|9761.3|9751.3|9767.5|9757.5|9767.8|9757.8|9760.5|9750.5|10
1637679810000|2021-11-23 15:03:30|9767.4|9757.4|9764.1|9754.1|9767.4|9757.4|9763.4|9753.4|10
1637679820000|2021-11-23 15:03:40|9763.9|9753.9|9762.1|9752.1|9763.9|9753.9|9762.1|9752.1|3
1637679830000|2021-11-23 15:03:50|9762.5|9752.5|9764.4|9754.4|9764.4|9754.4|9762.5|9752.5|4
1637679840000|2021-11-23 15:04:00|9764.1|9754.1|9766.1|9756.1|9766.9|9756.9|9763.8|9753.8|13
1637679850000|2021-11-23 15:04:10|9765.6|9755.6|9765.5|9755.5|9766|9756|9765.3|9755.3|8
1637679860000|2021-11-23 15:04:20|9765.3|9755.3|9764.8|9754.8|9765.3|9755.3|9764.5|9754.5|12
1637679870000|2021-11-23 15:04:30|9764.6|9754.6|9762.1|9752.1|9765.8|9755.8|9762.1|9752.1|14
1637679880000|2021-11-23 15:04:40|9761.9|9751.9|9760.8|9750.8|9761.9|9751.9|9760|9750|8
1637679890000|2021-11-23 15:04:50|9762.1|9752.1|9763|9753|9763.6|9753.6|9761.8|9751.8|7
1637679900000|2021-11-23 15:05:00|9762.3|9752.3|9766.5|9756.5|9766.5|9756.5|9762.3|9752.3|9
1637679910000|2021-11-23 15:05:10|9766|9756|9766|9756|9766.3|9756.3|9765.8|9755.8|7
1637679920000|2021-11-23 15:05:20|9766.3|9756.3|9766.3|9756.3|9766.3|9756.3|9766|9756|3
1637679930000|2021-11-23 15:05:30|9766.5|9756.5|9766.5|9756.5|9767.6|9757.6|9766.5|9756.5|10
1637679940000|2021-11-23 15:05:40|9766.8|9756.8|9766.8|9756.8|9766.8|9756.8|9766.8|9756.8|1
1637679950000|2021-11-23 15:05:50|9767|9757|9766.8|9756.8|9767|9757|9766.5|9756.5|4
1637679960000|2021-11-23 15:06:00|9766.5|9756.5|9767.4|9757.4|9767.5|9757.5|9766|9756|13
1637679970000|2021-11-23 15:06:10|9767.3|9757.3|9764|9754|9767.3|9757.3|9763.6|9753.6|16
1637679980000|2021-11-23 15:06:20|9763.6|9753.6|9765.5|9755.5|9765.6|9755.6|9763.6|9753.6|9
1637679990000|2021-11-23 15:06:30|9766|9756|9766.4|9756.4|9766.4|9756.4|9766|9756|3
1637680000000|2021-11-23 15:06:40|9766.3|9756.3|9760.9|9750.9|9766.3|9756.3|9760.6|9750.6|19
1637680010000|2021-11-23 15:06:50|9761|9751|9759.6|9749.6|9761|9751|9758.8|9748.8|15
1637680020000|2021-11-23 15:07:00|9759.3|9749.3|9759.8|9749.8|9760|9750|9758.4|9748.4|17
1637680030000|2021-11-23 15:07:10|9759.5|9749.5|9758.9|9748.9|9759.8|9749.8|9757.9|9747.9|20
1637680040000|2021-11-23 15:07:20|9758.6|9748.6|9755.8|9745.8|9758.9|9748.9|9755.8|9745.8|16
1637680050000|2021-11-23 15:07:30|9755.9|9745.9|9756.1|9746.1|9756.1|9746.1|9755.9|9745.9|3
1637680060000|2021-11-23 15:07:40|9756.4|9746.4|9758.6|9748.6|9758.8|9748.8|9756.4|9746.4|12
1637680070000|2021-11-23 15:07:50|9758.5|9748.5|9758.6|9748.6|9758.9|9748.9|9758.5|9748.5|5
1637680080000|2021-11-23 15:08:00|9758.9|9748.9|9763.3|9753.3|9763.9|9753.9|9758.9|9748.9|14
1637680090000|2021-11-23 15:08:10|9763.5|9753.5|9764.9|9754.9|9766.4|9756.4|9763.5|9753.5|16
1637680100000|2021-11-23 15:08:20|9764.8|9754.8|9759.1|9749.1|9764.8|9754.8|9759.1|9749.1|21
1637680110000|2021-11-23 15:08:30|9759.4|9749.4|9757.9|9747.9|9760|9750|9757.9|9747.9|14
1637680120000|2021-11-23 15:08:40|9757.4|9747.4|9757.4|9747.4|9758|9748|9757.4|9747.4|8
1637680130000|2021-11-23 15:08:50|9757.3|9747.3|9754.8|9744.8|9757.3|9747.3|9754.6|9744.6|8
1637680140000|2021-11-23 15:09:00|9754.6|9744.6|9754.6|9744.6|9754.8|9744.8|9754.4|9744.4|5
1637680150000|2021-11-23 15:09:10|9754.3|9744.3|9756.9|9746.9|9757.1|9747.1|9754.3|9744.3|13
1637680160000|2021-11-23 15:09:20|9757|9747|9756.3|9746.3|9758.4|9748.4|9755.6|9745.6|19
1637680170000|2021-11-23 15:09:30|9756.6|9746.6|9756.8|9746.8|9756.8|9746.8|9756|9746|4
1637680180000|2021-11-23 15:09:40|9756.5|9746.5|9756.4|9746.4|9756.9|9746.9|9756.1|9746.1|9
1637680190000|2021-11-23 15:09:50|9756.8|9746.8|9758.9|9748.9|9758.9|9748.9|9756.4|9746.4|7
1637680200000|2021-11-23 15:10:00|9758.4|9748.4|9761.3|9751.3|9761.6|9751.6|9758.4|9748.4|15
1637680210000|2021-11-23 15:10:10|9761|9751|9759.9|9749.9|9761.6|9751.6|9759.9|9749.9|10
1637680220000|2021-11-23 15:10:20|9760|9750|9760.5|9750.5|9760.8|9750.8|9759.8|9749.8|14
1637680230000|2021-11-23 15:10:30|9760.8|9750.8|9761|9751|9762.5|9752.5|9760.8|9750.8|17
1637680240000|2021-11-23 15:10:40|9761.3|9751.3|9762.5|9752.5|9763|9753|9761|9751|13
1637680250000|2021-11-23 15:10:50|9762.8|9752.8|9762.8|9752.8|9762.9|9752.9|9762.5|9752.5|11
1637680260000|2021-11-23 15:11:00|9762.5|9752.5|9762.4|9752.4|9763.3|9753.3|9762|9752|15
1637680270000|2021-11-23 15:11:10|9762.3|9752.3|9759.6|9749.6|9762.4|9752.4|9758.3|9748.3|22
1637680280000|2021-11-23 15:11:20|9759.5|9749.5|9757.9|9747.9|9759.8|9749.8|9757.8|9747.8|12
1637680290000|2021-11-23 15:11:30|9758.1|9748.1|9758|9748|9758.3|9748.3|9758|9748|10
1637680300000|2021-11-23 15:11:40|9757.8|9747.8|9756.5|9746.5|9757.8|9747.8|9756|9746|12
1637680310000|2021-11-23 15:11:50|9756.4|9746.4|9756.3|9746.3|9756.4|9746.4|9756|9746|10
1637680320000|2021-11-23 15:12:00|9756.1|9746.1|9756.9|9746.9|9757.8|9747.8|9756.1|9746.1|13
1637680330000|2021-11-23 15:12:10|9756.6|9746.6|9756.9|9746.9|9757.1|9747.1|9756.3|9746.3|14
1637680340000|2021-11-23 15:12:20|9757.3|9747.3|9757.6|9747.6|9758.1|9748.1|9757|9747|8
1637680350000|2021-11-23 15:12:30|9757.5|9747.5|9756.4|9746.4|9757.5|9747.5|9756|9746|6
1637680360000|2021-11-23 15:12:40|9756|9746|9756.4|9746.4|9756.5|9746.5|9756|9746|17
1637680370000|2021-11-23 15:12:50|9756|9746|9755.5|9745.5|9756|9746|9755.5|9745.5|3
1637680380000|2021-11-23 15:13:00|9754.9|9744.9|9753.9|9743.9|9754.9|9744.9|9753.9|9743.9|6
1637680390000|2021-11-23 15:13:10|9754.3|9744.3|9753.9|9743.9|9754.3|9744.3|9753.9|9743.9|2
1637680400000|2021-11-23 15:13:20|9753.4|9743.4|9752.1|9742.1|9753.4|9743.4|9752|9742|6
1637680410000|2021-11-23 15:13:30|9752.3|9742.3|9751.1|9741.1|9752.3|9742.3|9750.6|9740.6|13
1637680420000|2021-11-23 15:13:40|9751.6|9741.6|9752.8|9742.8|9752.9|9742.9|9751.1|9741.1|9
1637680430000|2021-11-23 15:13:50|9751.9|9741.9|9752|9742|9752.5|9742.5|9751.5|9741.5|10
1637680440000|2021-11-23 15:14:00|9751.8|9741.8|9751.8|9741.8|9752|9742|9749.5|9739.5|12
1637680450000|2021-11-23 15:14:10|9751.9|9741.9|9751.4|9741.4|9753.6|9743.6|9751.3|9741.3|7
1637680460000|2021-11-23 15:14:20|9751.3|9741.3|9752.6|9742.6|9752.6|9742.6|9750.8|9740.8|7
1637680470000|2021-11-23 15:14:30|9752.5|9742.5|9752.1|9742.1|9752.5|9742.5|9751.6|9741.6|6
1637680480000|2021-11-23 15:14:40|9751.9|9741.9|9750.8|9740.8|9751.9|9741.9|9750.5|9740.5|6
1637680490000|2021-11-23 15:14:50|9751.1|9741.1|9753.4|9743.4|9753.5|9743.5|9751.1|9741.1|8
1637680500000|2021-11-23 15:15:00|9754.1|9744.1|9755|9745|9756.1|9746.1|9753.3|9743.3|17
1637680510000|2021-11-23 15:15:10|9754.8|9744.8|9757.5|9747.5|9757.6|9747.6|9754.8|9744.8|14
1637680520000|2021-11-23 15:15:20|9757.8|9747.8|9760.3|9750.3|9760.3|9750.3|9757.8|9747.8|20
1637680530000|2021-11-23 15:15:30|9760.4|9750.4|9760|9750|9760.9|9750.9|9759.5|9749.5|15
1637680540000|2021-11-23 15:15:40|9759.3|9749.3|9758.4|9748.4|9760.8|9750.8|9758.4|9748.4|15
1637680550000|2021-11-23 15:15:50|9758.3|9748.3|9757.4|9747.4|9758.3|9748.3|9754.6|9744.6|16
1637680560000|2021-11-23 15:16:00|9756.8|9746.8|9758.5|9748.5|9758.5|9748.5|9755.1|9745.1|13
1637680570000|2021-11-23 15:16:10|9758.3|9748.3|9759.1|9749.1|9759.6|9749.6|9757.5|9747.5|21
1637680580000|2021-11-23 15:16:20|9759|9749|9756.4|9746.4|9759.1|9749.1|9756.4|9746.4|10
1637680590000|2021-11-23 15:16:30|9756|9746|9754.3|9744.3|9756.3|9746.3|9753.9|9743.9|10
1637680600000|2021-11-23 15:16:40|9754.1|9744.1|9756.8|9746.8|9756.9|9746.9|9754.1|9744.1|10
1637680610000|2021-11-23 15:16:50|9757|9747|9757.8|9747.8|9758.3|9748.3|9756.8|9746.8|9
1637680620000|2021-11-23 15:17:00|9757.6|9747.6|9757.6|9747.6|9758.3|9748.3|9757.3|9747.3|12
1637680630000|2021-11-23 15:17:10|9757.5|9747.5|9759|9749|9759|9749|9757.5|9747.5|11
1637680640000|2021-11-23 15:17:20|9758.8|9748.8|9757.8|9747.8|9759.6|9749.6|9757.8|9747.8|13
1637680650000|2021-11-23 15:17:30|9758|9748|9759.1|9749.1|9759.4|9749.4|9758|9748|12
1637680660000|2021-11-23 15:17:40|9759|9749|9758.3|9748.3|9759.6|9749.6|9758.3|9748.3|13
1637680670000|2021-11-23 15:17:50|9758|9748|9758.8|9748.8|9759.8|9749.8|9758|9748|7
1637680680000|2021-11-23 15:18:00|9759|9749|9759.8|9749.8|9761.1|9751.1|9759|9749|9
1637680690000|2021-11-23 15:18:10|9760|9750|9761.9|9751.9|9762.4|9752.4|9760|9750|15
1637680700000|2021-11-23 15:18:20|9762|9752|9761.4|9751.4|9762|9752|9760.5|9750.5|9
1637680710000|2021-11-23 15:18:30|9761.5|9751.5|9761.1|9751.1|9761.5|9751.5|9761|9751|7
1637680720000|2021-11-23 15:18:40|9761|9751|9754.4|9744.4|9761.1|9751.1|9754.4|9744.4|18
1637680730000|2021-11-23 15:18:50|9754.8|9744.8|9754.8|9744.8|9754.8|9744.8|9752.8|9742.8|12
1637680740000|2021-11-23 15:19:00|9754.6|9744.6|9755.9|9745.9|9756.3|9746.3|9753.5|9743.5|13
1637680750000|2021-11-23 15:19:10|9755.8|9745.8|9758.6|9748.6|9758.9|9748.9|9755.8|9745.8|10
1637680760000|2021-11-23 15:19:20|9758.9|9748.9|9759|9749|9759.1|9749.1|9758.5|9748.5|15
1637680770000|2021-11-23 15:19:30|9759.3|9749.3|9759.9|9749.9|9760.1|9750.1|9759.3|9749.3|11
1637680780000|2021-11-23 15:19:40|9760.1|9750.1|9760|9750|9760.6|9750.6|9759.4|9749.4|17
1637680790000|2021-11-23 15:19:50|9759.8|9749.8|9760|9750|9760.9|9750.9|9758.8|9748.8|13
1637680800000|2021-11-23 15:20:00|9759.8|9749.8|9760.9|9750.9|9760.9|9750.9|9758.9|9748.9|14
1637680810000|2021-11-23 15:20:10|9761.4|9751.4|9762|9752|9762.5|9752.5|9760.3|9750.3|17
1637680820000|2021-11-23 15:20:20|9762.6|9752.6|9763|9753|9763.1|9753.1|9762|9752|20
1637680830000|2021-11-23 15:20:30|9762.8|9752.8|9761.6|9751.6|9763.9|9753.9|9761|9751|24
1637680840000|2021-11-23 15:20:40|9762|9752|9761.1|9751.1|9762|9752|9759.9|9749.9|20
1637680850000|2021-11-23 15:20:50|9760.9|9750.9|9762.5|9752.5|9763|9753|9760.8|9750.8|14
1637680860000|2021-11-23 15:21:00|9762.8|9752.8|9762|9752|9762.8|9752.8|9759.6|9749.6|24
1637680870000|2021-11-23 15:21:10|9761.3|9751.3|9762.3|9752.3|9762.3|9752.3|9761|9751|22
1637680880000|2021-11-23 15:21:20|9762|9752|9763.4|9753.4|9763.4|9753.4|9761|9751|16
1637680890000|2021-11-23 15:21:30|9762.9|9752.9|9762.5|9752.5|9763.6|9753.6|9762.5|9752.5|8
1637680900000|2021-11-23 15:21:40|9762|9752|9759.9|9749.9|9762|9752|9759.4|9749.4|15
1637680910000|2021-11-23 15:21:50|9760|9750|9759.1|9749.1|9761.3|9751.3|9759.1|9749.1|18
1637680920000|2021-11-23 15:22:00|9759.9|9749.9|9760.8|9750.8|9761.5|9751.5|9759.5|9749.5|23
1637680930000|2021-11-23 15:22:10|9760.6|9750.6|9760|9750|9761.1|9751.1|9759.4|9749.4|18
1637680940000|2021-11-23 15:22:20|9759.8|9749.8|9759.6|9749.6|9761.5|9751.5|9759.6|9749.6|16
1637680950000|2021-11-23 15:22:30|9760.3|9750.3|9760.9|9750.9|9761.4|9751.4|9760.1|9750.1|12
1637680960000|2021-11-23 15:22:40|9761.1|9751.1|9760.5|9750.5|9761.6|9751.6|9760.3|9750.3|18
1637680970000|2021-11-23 15:22:50|9760.3|9750.3|9759.1|9749.1|9760.3|9750.3|9759.1|9749.1|2
1637680980000|2021-11-23 15:23:00|9759|9749|9762|9752|9762|9752|9759|9749|18
1637680990000|2021-11-23 15:23:10|9761.8|9751.8|9762|9752|9762|9752|9761.8|9751.8|10
1637681000000|2021-11-23 15:23:20|9761.6|9751.6|9762.3|9752.3|9762.5|9752.5|9761.5|9751.5|9
1637681010000|2021-11-23 15:23:30|9762|9752|9762|9752|9762|9752|9761.5|9751.5|13
1637681020000|2021-11-23 15:23:40|9761.8|9751.8|9761.3|9751.3|9762|9752|9761.3|9751.3|9
1637681030000|2021-11-23 15:23:50|9761|9751|9761.8|9751.8|9762|9752|9761|9751|17
1637681040000|2021-11-23 15:24:00|9761.9|9751.9|9761.9|9751.9|9762.3|9752.3|9761.4|9751.4|10
1637681050000|2021-11-23 15:24:10|9761.8|9751.8|9762.3|9752.3|9762.3|9752.3|9761.8|9751.8|3
1637681060000|2021-11-23 15:24:20|9762.5|9752.5|9762.9|9752.9|9763|9753|9762.5|9752.5|4
1637681070000|2021-11-23 15:24:30|9763|9753|9763|9753|9763|9753|9762.9|9752.9|5
1637681080000|2021-11-23 15:24:40|9763.1|9753.1|9762.9|9752.9|9763.1|9753.1|9762.6|9752.6|5
1637681090000|2021-11-23 15:24:50|9763.3|9753.3|9763.4|9753.4|9763.4|9753.4|9762.6|9752.6|6
1637681100000|2021-11-23 15:25:00|9763.1|9753.1|9763|9753|9763.3|9753.3|9762.5|9752.5|7
1637681110000|2021-11-23 15:25:10|9762.8|9752.8|9760.1|9750.1|9762.8|9752.8|9760.1|9750.1|15
1637681120000|2021-11-23 15:25:20|9760.5|9750.5|9761.5|9751.5|9762|9752|9760.5|9750.5|10
1637681130000|2021-11-23 15:25:30|9762|9752|9763.3|9753.3|9763.5|9753.5|9762|9752|7
1637681140000|2021-11-23 15:25:40|9763|9753|9766.8|9756.8|9767.5|9757.5|9763|9753|20
1637681150000|2021-11-23 15:25:50|9767.3|9757.3|9767.8|9757.8|9768|9758|9767.3|9757.3|5
1637681160000|2021-11-23 15:26:00|9767.4|9757.4|9767.5|9757.5|9767.5|9757.5|9766.9|9756.9|8
1637681170000|2021-11-23 15:26:10|9767.1|9757.1|9767|9757|9767.4|9757.4|9766|9756|12
1637681180000|2021-11-23 15:26:20|9765.8|9755.8|9767.9|9757.9|9768.5|9758.5|9765.4|9755.4|11
1637681190000|2021-11-23 15:26:30|9767.5|9757.5|9766.6|9756.6|9767.9|9757.9|9766.6|9756.6|14
1637681200000|2021-11-23 15:26:40|9767.5|9757.5|9763.1|9753.1|9767.5|9757.5|9763|9753|16
1637681210000|2021-11-23 15:26:50|9763.3|9753.3|9762.3|9752.3|9764.1|9754.1|9762.3|9752.3|9
1637681220000|2021-11-23 15:27:00|9762.1|9752.1|9760.3|9750.3|9762.1|9752.1|9760.3|9750.3|11
1637681230000|2021-11-23 15:27:10|9759.9|9749.9|9761.4|9751.4|9761.9|9751.9|9759.9|9749.9|14
1637681240000|2021-11-23 15:27:20|9760.9|9750.9|9763.1|9753.1|9763.6|9753.6|9760.9|9750.9|18
1637681250000|2021-11-23 15:27:30|9763.3|9753.3|9763.8|9753.8|9763.8|9753.8|9762.9|9752.9|13
1637681260000|2021-11-23 15:27:40|9764.1|9754.1|9764|9754|9764.1|9754.1|9764|9754|2
1637681270000|2021-11-23 15:27:50|9763.6|9753.6|9763.8|9753.8|9763.8|9753.8|9762.9|9752.9|5
1637681280000|2021-11-23 15:28:00|9764.1|9754.1|9763.4|9753.4|9764.5|9754.5|9763.4|9753.4|12
1637681290000|2021-11-23 15:28:10|9762.5|9752.5|9761.8|9751.8|9763.4|9753.4|9761.8|9751.8|9
1637681300000|2021-11-23 15:28:20|9761.5|9751.5|9761.8|9751.8|9761.8|9751.8|9761.5|9751.5|4
1637681310000|2021-11-23 15:28:30|9761.6|9751.6|9761.8|9751.8|9761.8|9751.8|9761.6|9751.6|2
1637681320000|2021-11-23 15:28:40|9761.6|9751.6|9760.4|9750.4|9762.1|9752.1|9759.5|9749.5|12
1637681330000|2021-11-23 15:28:50|9759.5|9749.5|9759|9749|9759.8|9749.8|9758.3|9748.3|12
1637681340000|2021-11-23 15:29:00|9759.3|9749.3|9759.1|9749.1|9759.6|9749.6|9759.1|9749.1|11
1637681350000|2021-11-23 15:29:10|9759.4|9749.4|9759.6|9749.6|9760.1|9750.1|9759.4|9749.4|14
1637681360000|2021-11-23 15:29:20|9759.9|9749.9|9759.6|9749.6|9760.5|9750.5|9759.4|9749.4|14
1637681370000|2021-11-23 15:29:30|9759.4|9749.4|9759.1|9749.1|9759.6|9749.6|9759.1|9749.1|10
1637681380000|2021-11-23 15:29:40|9759.4|9749.4|9759|9749|9759.8|9749.8|9758.5|9748.5|10
1637681390000|2021-11-23 15:29:50|9758.9|9748.9|9753.5|9743.5|9760.4|9750.4|9753|9743|20
1637681400000|2021-11-23 15:30:00|9754|9744|9754.1|9744.1|9754.5|9744.5|9753.6|9743.6|8
1637681410000|2021-11-23 15:30:10|9753.9|9743.9|9753.8|9743.8|9754.6|9744.6|9752.9|9742.9|15
1637681420000|2021-11-23 15:30:20|9753.4|9743.4|9754.6|9744.6|9754.6|9744.6|9753.4|9743.4|12
1637681430000|2021-11-23 15:30:30|9753.6|9743.6|9752.8|9742.8|9753.9|9743.9|9752.8|9742.8|10
1637681440000|2021-11-23 15:30:40|9752.4|9742.4|9751.3|9741.3|9752.4|9742.4|9750.8|9740.8|9
1637681450000|2021-11-23 15:30:50|9751.1|9741.1|9751.6|9741.6|9751.8|9741.8|9751.1|9741.1|7
1637681460000|2021-11-23 15:31:00|9752|9742|9749.9|9739.9|9752|9742|9749.8|9739.8|7
1637681470000|2021-11-23 15:31:10|9750.5|9740.5|9749.9|9739.9|9750.9|9740.9|9749.9|9739.9|4
1637681480000|2021-11-23 15:31:20|9750.5|9740.5|9746.6|9736.6|9750.5|9740.5|9746.3|9736.3|15
1637681490000|2021-11-23 15:31:30|9746|9736|9748.3|9738.3|9748.3|9738.3|9745.9|9735.9|17
1637681500000|2021-11-23 15:31:40|9748|9738|9748.6|9738.6|9749.3|9739.3|9748|9738|9
1637681510000|2021-11-23 15:31:50|9748.9|9738.9|9749.6|9739.6|9750.6|9740.6|9748.8|9738.8|13
1637681520000|2021-11-23 15:32:00|9749.5|9739.5|9749.8|9739.8|9751.4|9741.4|9749.3|9739.3|14
1637681530000|2021-11-23 15:32:10|9749.6|9739.6|9747.8|9737.8|9749.8|9739.8|9747.4|9737.4|17
1637681540000|2021-11-23 15:32:20|9748.3|9738.3|9749|9739|9749|9739|9747.4|9737.4|8
1637681550000|2021-11-23 15:32:30|9748.9|9738.9|9749.5|9739.5|9750.9|9740.9|9748.6|9738.6|16
1637681560000|2021-11-23 15:32:40|9749.8|9739.8|9749|9739|9749.9|9739.9|9749|9739|5
1637681570000|2021-11-23 15:32:50|9749.9|9739.9|9750.3|9740.3|9751.4|9741.4|9749.4|9739.4|16
1637681580000|2021-11-23 15:33:00|9749.9|9739.9|9749.1|9739.1|9750.3|9740.3|9749|9739|8
1637681590000|2021-11-23 15:33:10|9749.3|9739.3|9748.9|9738.9|9749.5|9739.5|9748.4|9738.4|12
1637681600000|2021-11-23 15:33:20|9748.5|9738.5|9747.6|9737.6|9749|9739|9747.6|9737.6|6
1637681610000|2021-11-23 15:33:30|9747.3|9737.3|9745.5|9735.5|9747.8|9737.8|9745.5|9735.5|12
1637681620000|2021-11-23 15:33:40|9742|9732|9733.5|9723.5|9742.5|9732.5|9733.4|9723.4|28
1637681630000|2021-11-23 15:33:50|9733.4|9723.4|9730.4|9720.4|9733.5|9723.5|9729.6|9719.6|24
1637681640000|2021-11-23 15:34:00|9730.1|9720.1|9731.1|9721.1|9731.8|9721.8|9730.1|9720.1|22
1637681650000|2021-11-23 15:34:10|9731.6|9721.6|9731.8|9721.8|9732.9|9722.9|9731.6|9721.6|9
1637681660000|2021-11-23 15:34:20|9732.5|9722.5|9726|9716|9732.6|9722.6|9726|9716|18
1637681670000|2021-11-23 15:34:30|9725.6|9715.6|9722.4|9712.4|9725.6|9715.6|9722|9712|16
1637681680000|2021-11-23 15:34:40|9722.3|9712.3|9721.3|9711.3|9722.4|9712.4|9719.6|9709.6|24
1637681690000|2021-11-23 15:34:50|9721.4|9711.4|9719.6|9709.6|9721.8|9711.8|9719.6|9709.6|15
1637681700000|2021-11-23 15:35:00|9719.9|9709.9|9719.1|9709.1|9720.4|9710.4|9716.1|9706.1|24
1637681710000|2021-11-23 15:35:10|9719.4|9709.4|9717.1|9707.1|9719.4|9709.4|9716.3|9706.3|20
1637681720000|2021-11-23 15:35:20|9716.9|9706.9|9719.4|9709.4|9719.4|9709.4|9716.1|9706.1|11
1637681730000|2021-11-23 15:35:30|9719.5|9709.5|9721.6|9711.6|9721.6|9711.6|9719.4|9709.4|7
1637681740000|2021-11-23 15:35:40|9721.1|9711.1|9725.4|9715.4|9727|9717|9721.1|9711.1|21
1637681750000|2021-11-23 15:35:50|9725.6|9715.6|9720.3|9710.3|9725.9|9715.9|9718.9|9708.9|13
1637681760000|2021-11-23 15:36:00|9720.6|9710.6|9722.9|9712.9|9723.4|9713.4|9720.4|9710.4|16
1637681770000|2021-11-23 15:36:10|9723.1|9713.1|9725.5|9715.5|9725.5|9715.5|9721.6|9711.6|24
1637681780000|2021-11-23 15:36:20|9725.9|9715.9|9725.1|9715.1|9725.9|9715.9|9723.5|9713.5|11
1637681790000|2021-11-23 15:36:30|9725.5|9715.5|9727.3|9717.3|9729.3|9719.3|9725.3|9715.3|20
1637681800000|2021-11-23 15:36:40|9726.9|9716.9|9729.8|9719.8|9730.1|9720.1|9726.6|9716.6|28
1637681810000|2021-11-23 15:36:50|9730.3|9720.3|9730.1|9720.1|9730.6|9720.6|9728.9|9718.9|18
1637681820000|2021-11-23 15:37:00|9729.9|9719.9|9732.3|9722.3|9733.3|9723.3|9729.1|9719.1|19
1637681830000|2021-11-23 15:37:10|9732.1|9722.1|9735.4|9725.4|9735.4|9725.4|9732.1|9722.1|19
1637681840000|2021-11-23 15:37:20|9735|9725|9734.1|9724.1|9735.1|9725.1|9731.4|9721.4|11
1637681850000|2021-11-23 15:37:30|9733.9|9723.9|9733.5|9723.5|9734.9|9724.9|9731.4|9721.4|25
1637681860000|2021-11-23 15:37:40|9733.9|9723.9|9733.1|9723.1|9734.9|9724.9|9731.6|9721.6|21
1637681870000|2021-11-23 15:37:50|9733.4|9723.4|9730|9720|9733.6|9723.6|9730|9720|19
1637681880000|2021-11-23 15:38:00|9730.6|9720.6|9733.9|9723.9|9734.3|9724.3|9729.9|9719.9|23
1637681890000|2021-11-23 15:38:10|9734.1|9724.1|9732.5|9722.5|9734.8|9724.8|9732.3|9722.3|20
1637681900000|2021-11-23 15:38:20|9732.3|9722.3|9731.4|9721.4|9732.6|9722.6|9729.6|9719.6|19
1637681910000|2021-11-23 15:38:30|9730.6|9720.6|9733|9723|9733.1|9723.1|9729.1|9719.1|18
1637681920000|2021-11-23 15:38:40|9733.3|9723.3|9732.3|9722.3|9733.9|9723.9|9732.3|9722.3|12
1637681930000|2021-11-23 15:38:50|9731.9|9721.9|9733.1|9723.1|9734|9724|9731.9|9721.9|10
1637681940000|2021-11-23 15:39:00|9733.4|9723.4|9735.1|9725.1|9735.5|9725.5|9732.9|9722.9|18
1637681950000|2021-11-23 15:39:10|9734.5|9724.5|9734.6|9724.6|9734.6|9724.6|9733.4|9723.4|12
1637681960000|2021-11-23 15:39:20|9734.5|9724.5|9740|9730|9740|9730|9733.9|9723.9|14
1637681970000|2021-11-23 15:39:30|9740.1|9730.1|9743.4|9733.4|9743.8|9733.8|9740.1|9730.1|15
1637681980000|2021-11-23 15:39:40|9743.6|9733.6|9740|9730|9744.1|9734.1|9740|9730|12
1637681990000|2021-11-23 15:39:50|9740.4|9730.4|9743.3|9733.3|9743.3|9733.3|9740.4|9730.4|10
1637682000000|2021-11-23 15:40:00|9742.8|9732.8|9743.3|9733.3|9744.4|9734.4|9741|9731|19
1637682010000|2021-11-23 15:40:10|9744.1|9734.1|9743.6|9733.6|9744.9|9734.9|9743.6|9733.6|15
1637682020000|2021-11-23 15:40:20|9743.5|9733.5|9743.6|9733.6|9744.1|9734.1|9743.4|9733.4|17
1637682030000|2021-11-23 15:40:30|9743.9|9733.9|9742.6|9732.6|9745|9735|9742.6|9732.6|17
1637682040000|2021-11-23 15:40:40|9742.5|9732.5|9744.1|9734.1|9744.4|9734.4|9742.1|9732.1|14
1637682050000|2021-11-23 15:40:50|9744.4|9734.4|9743.6|9733.6|9744.8|9734.8|9743.4|9733.4|11
1637682060000|2021-11-23 15:41:00|9743.4|9733.4|9743.1|9733.1|9743.4|9733.4|9743|9733|6
1637682070000|2021-11-23 15:41:10|9743.3|9733.3|9744.1|9734.1|9744.4|9734.4|9743.3|9733.3|18
1637682080000|2021-11-23 15:41:20|9744|9734|9744.4|9734.4|9744.4|9734.4|9743.6|9733.6|15
1637682090000|2021-11-23 15:41:30|9744.9|9734.9|9744.9|9734.9|9745.6|9735.6|9744.3|9734.3|9
1637682100000|2021-11-23 15:41:40|9744.8|9734.8|9744.9|9734.9|9744.9|9734.9|9743.8|9733.8|11
1637682110000|2021-11-23 15:41:50|9744.6|9734.6|9750.4|9740.4|9751.4|9741.4|9744.5|9734.5|19
1637682120000|2021-11-23 15:42:00|9750|9740|9748|9738|9750.1|9740.1|9748|9738|21
1637682130000|2021-11-23 15:42:10|9748.3|9738.3|9748.9|9738.9|9749.4|9739.4|9747.9|9737.9|21
1637682140000|2021-11-23 15:42:20|9749.1|9739.1|9749.9|9739.9|9750.4|9740.4|9749.1|9739.1|11
1637682150000|2021-11-23 15:42:30|9750.3|9740.3|9750|9740|9751.3|9741.3|9749.9|9739.9|17
1637682160000|2021-11-23 15:42:40|9749.9|9739.9|9749.6|9739.6|9749.9|9739.9|9748.6|9738.6|11
1637682170000|2021-11-23 15:42:50|9749.9|9739.9|9749.6|9739.6|9750.1|9740.1|9749.4|9739.4|22
1637682180000|2021-11-23 15:43:00|9749.9|9739.9|9748.9|9738.9|9749.9|9739.9|9748.6|9738.6|16
1637682190000|2021-11-23 15:43:10|9748.6|9738.6|9749.6|9739.6|9750.9|9740.9|9748.6|9738.6|17
1637682200000|2021-11-23 15:43:20|9749.9|9739.9|9751.1|9741.1|9751.1|9741.1|9749.9|9739.9|5
1637682210000|2021-11-23 15:43:30|9750.5|9740.5|9749.9|9739.9|9750.5|9740.5|9749.4|9739.4|12
1637682220000|2021-11-23 15:43:40|9750.1|9740.1|9751.8|9741.8|9752.5|9742.5|9750.1|9740.1|18
1637682230000|2021-11-23 15:43:50|9751.1|9741.1|9752.6|9742.6|9752.6|9742.6|9751.1|9741.1|3
1637682240000|2021-11-23 15:44:00|9752.8|9742.8|9751.6|9741.6|9752.8|9742.8|9751.6|9741.6|14
1637682250000|2021-11-23 15:44:10|9751.4|9741.4|9751.6|9741.6|9751.9|9741.9|9751.4|9741.4|8
1637682260000|2021-11-23 15:44:20|9751.9|9741.9|9752.3|9742.3|9752.3|9742.3|9751.9|9741.9|7
1637682270000|2021-11-23 15:44:30|9752|9742|9751.6|9741.6|9752.4|9742.4|9751.3|9741.3|11
1637682280000|2021-11-23 15:44:40|9751.4|9741.4|9750.5|9740.5|9751.4|9741.4|9749.3|9739.3|9
1637682290000|2021-11-23 15:44:50|9750.3|9740.3|9749.3|9739.3|9750.5|9740.5|9749.3|9739.3|10
1637682300000|2021-11-23 15:45:00|9748.5|9738.5|9744.9|9734.9|9748.5|9738.5|9744.9|9734.9|15
1637682310000|2021-11-23 15:45:10|9745.1|9735.1|9743.5|9733.5|9745.9|9735.9|9742.1|9732.1|18
1637682320000|2021-11-23 15:45:20|9745|9735|9749.9|9739.9|9749.9|9739.9|9745|9735|24
1637682330000|2021-11-23 15:45:30|9750.6|9740.6|9750.4|9740.4|9751.8|9741.8|9750.4|9740.4|9
1637682340000|2021-11-23 15:45:40|9751.4|9741.4|9752.8|9742.8|9752.8|9742.8|9750.9|9740.9|10
1637682350000|2021-11-23 15:45:50|9752.6|9742.6|9753.6|9743.6|9753.9|9743.9|9752.5|9742.5|15
1637682360000|2021-11-23 15:46:00|9753.9|9743.9|9753.3|9743.3|9754.3|9744.3|9751.8|9741.8|13
1637682370000|2021-11-23 15:46:10|9753.9|9743.9|9753.8|9743.8|9754|9744|9752.5|9742.5|15
1637682380000|2021-11-23 15:46:20|9753.4|9743.4|9753.1|9743.1|9753.4|9743.4|9752|9742|15
1637682390000|2021-11-23 15:46:30|9752.9|9742.9|9748.8|9738.8|9752.9|9742.9|9747.6|9737.6|15
1637682400000|2021-11-23 15:46:40|9748.4|9738.4|9748.5|9738.5|9749|9739|9748.4|9738.4|16
1637682410000|2021-11-23 15:46:50|9748.8|9738.8|9747.5|9737.5|9748.8|9738.8|9746|9736|7
1637682420000|2021-11-23 15:47:00|9747|9737|9747.4|9737.4|9747.8|9737.8|9747|9737|6
1637682430000|2021-11-23 15:47:10|9747.5|9737.5|9747.4|9737.4|9748.5|9738.5|9746.1|9736.1|15
1637682440000|2021-11-23 15:47:20|9746.9|9736.9|9746.1|9736.1|9747.4|9737.4|9745.3|9735.3|17
1637682450000|2021-11-23 15:47:30|9746.4|9736.4|9747|9737|9747.3|9737.3|9746.4|9736.4|6
1637682460000|2021-11-23 15:47:40|9746.6|9736.6|9746.4|9736.4|9747.5|9737.5|9746.4|9736.4|13
1637682470000|2021-11-23 15:47:50|9746.6|9736.6|9747.1|9737.1|9747.3|9737.3|9746.6|9736.6|8
1637682480000|2021-11-23 15:48:00|9748.1|9738.1|9750.5|9740.5|9751.4|9741.4|9748.1|9738.1|18
1637682490000|2021-11-23 15:48:10|9750.8|9740.8|9751.6|9741.6|9752.1|9742.1|9750.4|9740.4|17
1637682500000|2021-11-23 15:48:20|9751.4|9741.4|9751.9|9741.9|9752.9|9742.9|9751.4|9741.4|19
1637682510000|2021-11-23 15:48:30|9752.1|9742.1|9756.9|9746.9|9756.9|9746.9|9751.6|9741.6|20
1637682520000|2021-11-23 15:48:40|9756|9746|9756.9|9746.9|9758|9748|9754.4|9744.4|15
1637682530000|2021-11-23 15:48:50|9755.5|9745.5|9753.9|9743.9|9755.6|9745.6|9753.8|9743.8|14
1637682540000|2021-11-23 15:49:00|9753.3|9743.3|9754.8|9744.8|9754.8|9744.8|9753|9743|11
1637682550000|2021-11-23 15:49:10|9755.4|9745.4|9753.9|9743.9|9755.6|9745.6|9753.9|9743.9|10
1637682560000|2021-11-23 15:49:20|9753.6|9743.6|9756.4|9746.4|9757|9747|9753.6|9743.6|14
1637682570000|2021-11-23 15:49:30|9755.9|9745.9|9753.4|9743.4|9755.9|9745.9|9753.4|9743.4|14
1637682580000|2021-11-23 15:49:40|9753.3|9743.3|9754|9744|9754|9744|9752.6|9742.6|16
1637682590000|2021-11-23 15:49:50|9752.9|9742.9|9754|9744|9754.3|9744.3|9751.9|9741.9|17
1637682600000|2021-11-23 15:50:00|9753.8|9743.8|9754.9|9744.9|9756.4|9746.4|9753.8|9743.8|18
1637682610000|2021-11-23 15:50:10|9755.5|9745.5|9751.6|9741.6|9755.5|9745.5|9751.6|9741.6|22
1637682620000|2021-11-23 15:50:20|9752|9742|9747.9|9737.9|9752|9742|9746.8|9736.8|21
1637682630000|2021-11-23 15:50:30|9748|9738|9747.5|9737.5|9748.5|9738.5|9747.5|9737.5|13
1637682640000|2021-11-23 15:50:40|9747.8|9737.8|9748.9|9738.9|9748.9|9738.9|9747.6|9737.6|15
1637682650000|2021-11-23 15:50:50|9749.1|9739.1|9749.1|9739.1|9749.6|9739.6|9749.1|9739.1|6
1637682660000|2021-11-23 15:51:00|9748.4|9738.4|9751.8|9741.8|9753|9743|9747.5|9737.5|19
1637682670000|2021-11-23 15:51:10|9752.1|9742.1|9752.5|9742.5|9754.1|9744.1|9751.6|9741.6|15
1637682680000|2021-11-23 15:51:20|9752.6|9742.6|9749.1|9739.1|9752.6|9742.6|9748.5|9738.5|15
1637682690000|2021-11-23 15:51:30|9748.4|9738.4|9748.3|9738.3|9748.9|9738.9|9748.1|9738.1|18
1637682700000|2021-11-23 15:51:40|9748.1|9738.1|9746.3|9736.3|9748.1|9738.1|9746.3|9736.3|5
1637682710000|2021-11-23 15:51:50|9746.4|9736.4|9748.4|9738.4|9749.1|9739.1|9746.1|9736.1|13
1637682720000|2021-11-23 15:52:00|9749.8|9739.8|9750.8|9740.8|9751|9741|9749.4|9739.4|22
1637682730000|2021-11-23 15:52:10|9750.5|9740.5|9750|9740|9750.8|9740.8|9749.6|9739.6|8
1637682740000|2021-11-23 15:52:20|9749.5|9739.5|9750.5|9740.5|9750.5|9740.5|9748.5|9738.5|10
1637682750000|2021-11-23 15:52:30|9751.4|9741.4|9749.6|9739.6|9751.4|9741.4|9749.6|9739.6|2
1637682770000|2021-11-23 15:52:50|9749.9|9739.9|9747.1|9737.1|9751.5|9741.5|9747.1|9737.1|13
1637682780000|2021-11-23 15:53:00|9747.4|9737.4|9745.8|9735.8|9747.4|9737.4|9744.6|9734.6|11
1637682790000|2021-11-23 15:53:10|9745.6|9735.6|9739.9|9729.9|9745.6|9735.6|9739.4|9729.4|16
1637682800000|2021-11-23 15:53:20|9740|9730|9742.4|9732.4|9742.4|9732.4|9740|9730|17
1637682810000|2021-11-23 15:53:30|9742.6|9732.6|9745.3|9735.3|9745.5|9735.5|9742.4|9732.4|17
1637682820000|2021-11-23 15:53:40|9745.5|9735.5|9743.9|9733.9|9745.5|9735.5|9743.3|9733.3|12
1637682830000|2021-11-23 15:53:50|9743.1|9733.1|9741.3|9731.3|9743.3|9733.3|9741.3|9731.3|12
1637682840000|2021-11-23 15:54:00|9741|9731|9737.9|9727.9|9741.3|9731.3|9737.6|9727.6|11
1637682850000|2021-11-23 15:54:10|9738.3|9728.3|9736.9|9726.9|9739.1|9729.1|9735.1|9725.1|30
1637682860000|2021-11-23 15:54:20|9736.6|9726.6|9732.8|9722.8|9736.6|9726.6|9732.8|9722.8|22
1637682870000|2021-11-23 15:54:30|9733|9723|9735.8|9725.8|9735.8|9725.8|9732.5|9722.5|22
1637682880000|2021-11-23 15:54:40|9736|9726|9738|9728|9738.1|9728.1|9735.9|9725.9|23
1637682890000|2021-11-23 15:54:50|9737.9|9727.9|9741|9731|9741|9731|9737.5|9727.5|8
1637682900000|2021-11-23 15:55:00|9741.3|9731.3|9743|9733|9743.1|9733.1|9740.6|9730.6|20
1637682910000|2021-11-23 15:55:10|9743.6|9733.6|9743.9|9733.9|9744.1|9734.1|9743|9733|17
1637682920000|2021-11-23 15:55:20|9743.6|9733.6|9742.9|9732.9|9744.1|9734.1|9742.9|9732.9|13
1637682930000|2021-11-23 15:55:30|9742.4|9732.4|9743.9|9733.9|9743.9|9733.9|9741.6|9731.6|21
1637682940000|2021-11-23 15:55:40|9743.6|9733.6|9748.8|9738.8|9748.8|9738.8|9743.1|9733.1|19
1637682950000|2021-11-23 15:55:50|9748.5|9738.5|9749.4|9739.4|9750|9740|9748.4|9738.4|16
1637682960000|2021-11-23 15:56:00|9749.5|9739.5|9749.5|9739.5|9750.5|9740.5|9749.3|9739.3|15
1637682970000|2021-11-23 15:56:10|9750|9740|9747.6|9737.6|9750|9740|9747.5|9737.5|20
1637682980000|2021-11-23 15:56:20|9747.5|9737.5|9748.4|9738.4|9749.8|9739.8|9747.5|9737.5|19
1637682990000|2021-11-23 15:56:30|9748.6|9738.6|9750|9740|9750.9|9740.9|9748.6|9738.6|14
1637683000000|2021-11-23 15:56:40|9750.1|9740.1|9751.9|9741.9|9752.3|9742.3|9750.1|9740.1|22
1637683010000|2021-11-23 15:56:50|9751.4|9741.4|9751.4|9741.4|9752.3|9742.3|9749.9|9739.9|27
1637683020000|2021-11-23 15:57:00|9751.3|9741.3|9752.4|9742.4|9752.4|9742.4|9750.1|9740.1|21
1637683030000|2021-11-23 15:57:10|9752.5|9742.5|9751.9|9741.9|9752.5|9742.5|9750.9|9740.9|10
1637683040000|2021-11-23 15:57:20|9751.6|9741.6|9751.4|9741.4|9752.3|9742.3|9750.6|9740.6|20
1637683050000|2021-11-23 15:57:30|9750.5|9740.5|9750.8|9740.8|9750.8|9740.8|9749|9739|21
1637683060000|2021-11-23 15:57:40|9751|9741|9751.3|9741.3|9751.3|9741.3|9749.9|9739.9|15
1637683070000|2021-11-23 15:57:50|9750.9|9740.9|9750.1|9740.1|9751.3|9741.3|9750.1|9740.1|17
1637683080000|2021-11-23 15:58:00|9749.9|9739.9|9749.5|9739.5|9750.4|9740.4|9749.1|9739.1|18
1637683090000|2021-11-23 15:58:10|9749.3|9739.3|9752|9742|9752.3|9742.3|9749.3|9739.3|14
1637683100000|2021-11-23 15:58:20|9752.4|9742.4|9751.1|9741.1|9752.5|9742.5|9750.6|9740.6|15
1637683110000|2021-11-23 15:58:30|9751.3|9741.3|9751.4|9741.4|9751.6|9741.6|9750.3|9740.3|19
1637683120000|2021-11-23 15:58:40|9751.1|9741.1|9749.5|9739.5|9751.4|9741.4|9749.5|9739.5|18
1637683130000|2021-11-23 15:58:50|9749.4|9739.4|9747.4|9737.4|9749.9|9739.9|9747.1|9737.1|20
1637683140000|2021-11-23 15:59:00|9747.1|9737.1|9747.6|9737.6|9747.9|9737.9|9746.5|9736.5|12
1637683150000|2021-11-23 15:59:10|9747.8|9737.8|9747.1|9737.1|9747.9|9737.9|9747|9737|13
1637683160000|2021-11-23 15:59:20|9747.4|9737.4|9747.1|9737.1|9748.1|9738.1|9746.5|9736.5|24
1637683170000|2021-11-23 15:59:30|9747.5|9737.5|9748.8|9738.8|9749|9739|9746.3|9736.3|18
1637683180000|2021-11-23 15:59:40|9749|9739|9748.9|9738.9|9749.1|9739.1|9748.3|9738.3|11
1637683190000|2021-11-23 15:59:50|9749|9739|9749.3|9739.3|9749.5|9739.5|9748.9|9738.9|15
1637683200000|2021-11-23 16:00:00|9749|9739|9748.6|9738.6|9749.1|9739.1|9748.1|9738.1|13
1637683210000|2021-11-23 16:00:10|9748.8|9738.8|9747.4|9737.4|9748.8|9738.8|9747.4|9737.4|12
1637683220000|2021-11-23 16:00:20|9747.3|9737.3|9744.9|9734.9|9747.3|9737.3|9744.9|9734.9|21
1637683230000|2021-11-23 16:00:30|9745.1|9735.1|9744.5|9734.5|9745.8|9735.8|9742.6|9732.6|21
1637683240000|2021-11-23 16:00:40|9744.6|9734.6|9744.1|9734.1|9744.6|9734.6|9742.9|9732.9|13
1637683250000|2021-11-23 16:00:50|9744|9734|9743.6|9733.6|9744.9|9734.9|9742.8|9732.8|20
1637683260000|2021-11-23 16:01:00|9743.9|9733.9|9740.8|9730.8|9743.9|9733.9|9740.3|9730.3|19
1637683270000|2021-11-23 16:01:10|9740.1|9730.1|9735.4|9725.4|9740.6|9730.6|9735.1|9725.1|21
1637683280000|2021-11-23 16:01:20|9736|9726|9736|9726|9736.9|9726.9|9735.3|9725.3|21
1637683290000|2021-11-23 16:01:30|9736.5|9726.5|9736.4|9726.4|9737.5|9727.5|9735.6|9725.6|18
1637683300000|2021-11-23 16:01:40|9737.4|9727.4|9733.1|9723.1|9737.4|9727.4|9732.6|9722.6|16
1637683310000|2021-11-23 16:01:50|9733.4|9723.4|9728|9718|9733.5|9723.5|9727.8|9717.8|15
1637683320000|2021-11-23 16:02:00|9728.1|9718.1|9728|9718|9728.5|9718.5|9727.8|9717.8|15
1637683330000|2021-11-23 16:02:10|9728.1|9718.1|9727.5|9717.5|9728.5|9718.5|9726.6|9716.6|18
1637683340000|2021-11-23 16:02:20|9727.3|9717.3|9726|9716|9727.9|9717.9|9726|9716|12
1637683350000|2021-11-23 16:02:30|9725.3|9715.3|9725.8|9715.8|9726.3|9716.3|9725.3|9715.3|15
1637683360000|2021-11-23 16:02:40|9725.9|9715.9|9725.5|9715.5|9726.5|9716.5|9725|9715|8
1637683370000|2021-11-23 16:02:50|9725.8|9715.8|9724.8|9714.8|9725.8|9715.8|9724.8|9714.8|6
1637683380000|2021-11-23 16:03:00|9725.3|9715.3|9722.6|9712.6|9725.8|9715.8|9722|9712|19
1637683390000|2021-11-23 16:03:10|9722.8|9712.8|9724.9|9714.9|9724.9|9714.9|9722.8|9712.8|9
1637683400000|2021-11-23 16:03:20|9725.6|9715.6|9726.9|9716.9|9726.9|9716.9|9724.9|9714.9|6
1637683410000|2021-11-23 16:03:30|9726.6|9716.6|9727.3|9717.3|9727.6|9717.6|9725.6|9715.6|13
1637683420000|2021-11-23 16:03:40|9727|9717|9726.3|9716.3|9727|9717|9726|9716|9
1637683430000|2021-11-23 16:03:50|9726.5|9716.5|9720.8|9710.8|9726.5|9716.5|9720.8|9710.8|18
1637683440000|2021-11-23 16:04:00|9720.6|9710.6|9719.5|9709.5|9720.6|9710.6|9719.3|9709.3|15
1637683450000|2021-11-23 16:04:10|9719.3|9709.3|9721.1|9711.1|9721.3|9711.3|9719.3|9709.3|13
1637683460000|2021-11-23 16:04:20|9720.8|9710.8|9721.1|9711.1|9721.4|9711.4|9720.3|9710.3|17
1637683470000|2021-11-23 16:04:30|9720.9|9710.9|9719.5|9709.5|9721|9711|9719|9709|12
1637683480000|2021-11-23 16:04:40|9719.8|9709.8|9715.1|9705.1|9719.8|9709.8|9715.1|9705.1|14
1637683490000|2021-11-23 16:04:50|9714.9|9704.9|9714.5|9704.5|9714.9|9704.9|9712.6|9702.6|19
1637683500000|2021-11-23 16:05:00|9714.3|9704.3|9711.8|9701.8|9715.5|9705.5|9711|9701|21
1637683510000|2021-11-23 16:05:10|9711.6|9701.6|9708.9|9698.9|9712.4|9702.4|9708.6|9698.6|18
1637683520000|2021-11-23 16:05:20|9709|9699|9709|9699|9710.1|9700.1|9709|9699|10
1637683530000|2021-11-23 16:05:30|9709.1|9699.1|9709.1|9699.1|9709.1|9699.1|9709|9699|3
1637683540000|2021-11-23 16:05:40|9709.3|9699.3|9709.3|9699.3|9709.3|9699.3|9709|9699|3
1637683550000|2021-11-23 16:05:50|9709.1|9699.1|9709|9699|9709.3|9699.3|9708.8|9698.8|7
1637683560000|2021-11-23 16:06:00|9709.3|9699.3|9707|9697|9709.4|9699.4|9707|9697|8
1637683570000|2021-11-23 16:06:10|9706.8|9696.8|9706|9696|9707.1|9697.1|9702.8|9692.8|28
1637683580000|2021-11-23 16:06:20|9706.3|9696.3|9706.9|9696.9|9706.9|9696.9|9705.8|9695.8|9
1637683590000|2021-11-23 16:06:30|9707|9697|9704.6|9694.6|9707.6|9697.6|9704.4|9694.4|8
1637683600000|2021-11-23 16:06:40|9703.9|9693.9|9706.8|9696.8|9706.8|9696.8|9703.1|9693.1|18
1637683610000|2021-11-23 16:06:50|9707.1|9697.1|9707|9697|9707.1|9697.1|9706.8|9696.8|3
1637683620000|2021-11-23 16:07:00|9707.3|9697.3|9707.8|9697.8|9707.9|9697.9|9707.3|9697.3|6
1637683630000|2021-11-23 16:07:10|9707.9|9697.9|9708.4|9698.4|9708.4|9698.4|9707.9|9697.9|7
1637683640000|2021-11-23 16:07:20|9708.3|9698.3|9708.4|9698.4|9708.6|9698.6|9708|9698|9
1637683650000|2021-11-23 16:07:30|9708.3|9698.3|9708.3|9698.3|9708.4|9698.4|9708.3|9698.3|7
1637683660000|2021-11-23 16:07:40|9708.4|9698.4|9708.4|9698.4|9708.4|9698.4|9708.4|9698.4|1
1637683670000|2021-11-23 16:07:50|9708.8|9698.8|9709.1|9699.1|9709.3|9699.3|9708.6|9698.6|9
1637683680000|2021-11-23 16:08:00|9708.9|9698.9|9709.1|9699.1|9709.5|9699.5|9708.6|9698.6|13
1637683690000|2021-11-23 16:08:10|9709.3|9699.3|9708.8|9698.8|9709.3|9699.3|9708.4|9698.4|15
1637683700000|2021-11-23 16:08:20|9709|9699|9708.9|9698.9|9709|9699|9708.9|9698.9|4
1637683710000|2021-11-23 16:08:30|9709.1|9699.1|9708.8|9698.8|9709.4|9699.4|9708.4|9698.4|15
1637683720000|2021-11-23 16:08:40|9709|9699|9708.9|9698.9|9709.5|9699.5|9708.9|9698.9|11
1637683730000|2021-11-23 16:08:50|9708.6|9698.6|9709.4|9699.4|9709.6|9699.6|9708.6|9698.6|11
1637683740000|2021-11-23 16:09:00|9709.5|9699.5|9709.4|9699.4|9709.5|9699.5|9708.9|9698.9|8
1637683750000|2021-11-23 16:09:10|9709.8|9699.8|9712|9702|9712.4|9702.4|9709.8|9699.8|17
1637683760000|2021-11-23 16:09:20|9712.4|9702.4|9711.6|9701.6|9712.4|9702.4|9711.6|9701.6|6
1637683770000|2021-11-23 16:09:30|9712|9702|9711.9|9701.9|9712.1|9702.1|9711.4|9701.4|8
1637683780000|2021-11-23 16:09:40|9711.8|9701.8|9711.9|9701.9|9712.1|9702.1|9711.8|9701.8|11
1637683790000|2021-11-23 16:09:50|9711.8|9701.8|9712.6|9702.6|9712.6|9702.6|9711.8|9701.8|14
1637683800000|2021-11-23 16:10:00|9712.5|9702.5|9711.8|9701.8|9712.5|9702.5|9711.5|9701.5|17
1637683810000|2021-11-23 16:10:10|9712.1|9702.1|9712.8|9702.8|9713.5|9703.5|9712|9702|7
1637683820000|2021-11-23 16:10:20|9713.8|9703.8|9714.3|9704.3|9714.3|9704.3|9713.8|9703.8|3
1637683830000|2021-11-23 16:10:30|9714|9704|9714.5|9704.5|9714.5|9704.5|9714|9704|3
1637683840000|2021-11-23 16:10:40|9714.4|9704.4|9713.9|9703.9|9714.4|9704.4|9713.6|9703.6|8
1637683850000|2021-11-23 16:10:50|9714|9704|9714.8|9704.8|9714.8|9704.8|9714|9704|7
1637683860000|2021-11-23 16:11:00|9714.3|9704.3|9714.6|9704.6|9714.6|9704.6|9714.3|9704.3|2
1637683870000|2021-11-23 16:11:10|9714.5|9704.5|9714.4|9704.4|9714.8|9704.8|9714.1|9704.1|6
1637683880000|2021-11-23 16:11:20|9714.1|9704.1|9716.6|9706.6|9716.6|9706.6|9713.6|9703.6|10
1637683890000|2021-11-23 16:11:30|9718.4|9708.4|9721.6|9711.6|9722.1|9712.1|9718.4|9708.4|21
1637683900000|2021-11-23 16:11:40|9721.9|9711.9|9719.1|9709.1|9721.9|9711.9|9718.9|9708.9|12
1637683910000|2021-11-23 16:11:50|9719.4|9709.4|9719.1|9709.1|9720.3|9710.3|9719.1|9709.1|5
1637683920000|2021-11-23 16:12:00|9719|9709|9718.9|9708.9|9719.6|9709.6|9718.9|9708.9|13
1637683930000|2021-11-23 16:12:10|9719.3|9709.3|9719.6|9709.6|9719.9|9709.9|9718.9|9708.9|17
1637683940000|2021-11-23 16:12:20|9718.9|9708.9|9718.4|9708.4|9718.9|9708.9|9718.3|9708.3|23
1637683950000|2021-11-23 16:12:30|9718.6|9708.6|9717.4|9707.4|9718.6|9708.6|9716.9|9706.9|17
1637683960000|2021-11-23 16:12:40|9717.1|9707.1|9714.9|9704.9|9717.5|9707.5|9714|9704|24
1637683970000|2021-11-23 16:12:50|9715.1|9705.1|9713.5|9703.5|9715.1|9705.1|9713.5|9703.5|31
1637683980000|2021-11-23 16:13:00|9713.8|9703.8|9717.1|9707.1|9717.5|9707.5|9713.6|9703.6|24
1637683990000|2021-11-23 16:13:10|9719|9709|9720.1|9710.1|9720.5|9710.5|9718.9|9708.9|20
1637684000000|2021-11-23 16:13:20|9720.3|9710.3|9719.9|9709.9|9721.3|9711.3|9719.9|9709.9|13
1637684010000|2021-11-23 16:13:30|9720.1|9710.1|9720.5|9710.5|9720.5|9710.5|9719.9|9709.9|10
1637684020000|2021-11-23 16:13:40|9720.6|9710.6|9720.6|9710.6|9720.9|9710.9|9720.6|9710.6|5
1637684030000|2021-11-23 16:13:50|9720.3|9710.3|9718.6|9708.6|9720.3|9710.3|9718.6|9708.6|3
1637684040000|2021-11-23 16:14:00|9719.8|9709.8|9716.8|9706.8|9719.8|9709.8|9716.5|9706.5|11
1637684050000|2021-11-23 16:14:10|9716.5|9706.5|9719|9709|9719|9709|9715.6|9705.6|16
1637684060000|2021-11-23 16:14:20|9719.1|9709.1|9718.6|9708.6|9719.1|9709.1|9715.8|9705.8|21
1637684070000|2021-11-23 16:14:30|9718.9|9708.9|9714.3|9704.3|9720.1|9710.1|9714.3|9704.3|16
1637684080000|2021-11-23 16:14:40|9714.4|9704.4|9716.1|9706.1|9716.8|9706.8|9714|9704|15
1637684090000|2021-11-23 16:14:50|9715.5|9705.5|9715.6|9705.6|9716.1|9706.1|9714.9|9704.9|6
1637684100000|2021-11-23 16:15:00|9714.9|9704.9|9713.6|9703.6|9715.5|9705.5|9713.1|9703.1|14
1637684110000|2021-11-23 16:15:10|9714|9704|9714.4|9704.4|9714.6|9704.6|9714|9704|6
1637684120000|2021-11-23 16:15:20|9714|9704|9714.8|9704.8|9714.8|9704.8|9713.6|9703.6|12
1637684130000|2021-11-23 16:15:30|9715.6|9705.6|9717|9707|9717.3|9707.3|9715.6|9705.6|21
1637684140000|2021-11-23 16:15:40|9717.3|9707.3|9717.1|9707.1|9717.3|9707.3|9716.6|9706.6|5
1637684150000|2021-11-23 16:15:50|9717.8|9707.8|9716.6|9706.6|9717.9|9707.9|9716.1|9706.1|18
1637684160000|2021-11-23 16:16:00|9716.4|9706.4|9717.8|9707.8|9717.8|9707.8|9716.1|9706.1|16
1637684170000|2021-11-23 16:16:10|9717.9|9707.9|9721|9711|9721.5|9711.5|9717.9|9707.9|12
1637684180000|2021-11-23 16:16:20|9720.8|9710.8|9724.5|9714.5|9725.4|9715.4|9720.8|9710.8|17
1637684190000|2021-11-23 16:16:30|9725.6|9715.6|9726.1|9716.1|9726.1|9716.1|9724.1|9714.1|9
1637684200000|2021-11-23 16:16:40|9726.4|9716.4|9727.3|9717.3|9727.4|9717.4|9725.4|9715.4|14
1637684210000|2021-11-23 16:16:50|9727.5|9717.5|9727.5|9717.5|9728.1|9718.1|9727.1|9717.1|14
1637684220000|2021-11-23 16:17:00|9727.3|9717.3|9728.1|9718.1|9728.1|9718.1|9727.1|9717.1|12
1637684230000|2021-11-23 16:17:10|9728.6|9718.6|9727.9|9717.9|9728.6|9718.6|9727|9717|16
1637684240000|2021-11-23 16:17:20|9728.4|9718.4|9727.8|9717.8|9728.9|9718.9|9727.8|9717.8|12
1637684250000|2021-11-23 16:17:30|9727.5|9717.5|9724.8|9714.8|9727.5|9717.5|9724.5|9714.5|11
1637684260000|2021-11-23 16:17:40|9724.5|9714.5|9725.1|9715.1|9726.9|9716.9|9724|9714|12
1637684270000|2021-11-23 16:17:50|9725.4|9715.4|9726.9|9716.9|9726.9|9716.9|9725.4|9715.4|6
1637684280000|2021-11-23 16:18:00|9726.6|9716.6|9724.9|9714.9|9727.5|9717.5|9724.8|9714.8|16
1637684290000|2021-11-23 16:18:10|9724.6|9714.6|9722.9|9712.9|9724.6|9714.6|9721.9|9711.9|15
1637684300000|2021-11-23 16:18:20|9723.1|9713.1|9722.5|9712.5|9725.5|9715.5|9722.4|9712.4|14
1637684310000|2021-11-23 16:18:30|9721.8|9711.8|9722|9712|9722.3|9712.3|9721.6|9711.6|11
1637684320000|2021-11-23 16:18:40|9721.9|9711.9|9724.9|9714.9|9725.5|9715.5|9721.9|9711.9|11
1637684330000|2021-11-23 16:18:50|9724.8|9714.8|9725.6|9715.6|9725.9|9715.9|9724.3|9714.3|17
1637684340000|2021-11-23 16:19:00|9725.1|9715.1|9724.3|9714.3|9725.6|9715.6|9724|9714|10
1637684350000|2021-11-23 16:19:10|9724.4|9714.4|9723.3|9713.3|9724.4|9714.4|9723|9713|13
1637684360000|2021-11-23 16:19:20|9723.4|9713.4|9723.4|9713.4|9723.4|9713.4|9722.6|9712.6|5
1637684370000|2021-11-23 16:19:30|9723.3|9713.3|9723.4|9713.4|9723.4|9713.4|9722.4|9712.4|11
1637684380000|2021-11-23 16:19:40|9723.9|9713.9|9723.9|9713.9|9723.9|9713.9|9723.9|9713.9|1
1637684390000|2021-11-23 16:19:50|9724.1|9714.1|9723.9|9713.9|9724.3|9714.3|9723.5|9713.5|13
1637684400000|2021-11-23 16:20:00|9723.5|9713.5|9723.5|9713.5|9724.5|9714.5|9723.5|9713.5|14
1637684410000|2021-11-23 16:20:10|9722.3|9712.3|9723|9713|9723.5|9713.5|9722.1|9712.1|9
1637684420000|2021-11-23 16:20:20|9723.5|9713.5|9723|9713|9724|9714|9723|9713|5
1637684430000|2021-11-23 16:20:30|9723.5|9713.5|9725.3|9715.3|9725.8|9715.8|9723.5|9713.5|21
1637684440000|2021-11-23 16:20:40|9725.1|9715.1|9724.5|9714.5|9725.6|9715.6|9724.1|9714.1|17
1637684450000|2021-11-23 16:20:50|9724|9714|9722.6|9712.6|9724.9|9714.9|9722.4|9712.4|10
1637684460000|2021-11-23 16:21:00|9722.4|9712.4|9721.5|9711.5|9722.9|9712.9|9721.1|9711.1|12
1637684470000|2021-11-23 16:21:10|9721.6|9711.6|9725.6|9715.6|9725.6|9715.6|9721.6|9711.6|11
1637684480000|2021-11-23 16:21:20|9725.5|9715.5|9724.8|9714.8|9725.5|9715.5|9723.9|9713.9|21
1637684490000|2021-11-23 16:21:30|9724.9|9714.9|9724.4|9714.4|9725.5|9715.5|9724.1|9714.1|17
1637684500000|2021-11-23 16:21:40|9724.1|9714.1|9724.4|9714.4|9724.4|9714.4|9723.6|9713.6|5
1637684510000|2021-11-23 16:21:50|9724.1|9714.1|9724.4|9714.4|9724.4|9714.4|9724.1|9714.1|10
1637684520000|2021-11-23 16:22:00|9724.3|9714.3|9720|9710|9724.3|9714.3|9720|9710|17
1637684530000|2021-11-23 16:22:10|9719.8|9709.8|9720.5|9710.5|9721.1|9711.1|9719.4|9709.4|10
1637684540000|2021-11-23 16:22:20|9720.8|9710.8|9721.4|9711.4|9723.1|9713.1|9720.6|9710.6|16
1637684550000|2021-11-23 16:22:30|9721.6|9711.6|9720.9|9710.9|9721.6|9711.6|9720.9|9710.9|7
1637684560000|2021-11-23 16:22:40|9721.3|9711.3|9720.6|9710.6|9721.3|9711.3|9719.4|9709.4|10
1637684570000|2021-11-23 16:22:50|9720.4|9710.4|9719.5|9709.5|9721.3|9711.3|9719.4|9709.4|14
1637684580000|2021-11-23 16:23:00|9719.3|9709.3|9718.3|9708.3|9719.6|9709.6|9717.1|9707.1|20
1637684590000|2021-11-23 16:23:10|9718|9708|9719.4|9709.4|9719.8|9709.8|9718|9708|10
1637684600000|2021-11-23 16:23:20|9720|9710|9718.9|9708.9|9720.3|9710.3|9718.3|9708.3|9
1637684610000|2021-11-23 16:23:30|9718.5|9708.5|9719|9709|9719|9709|9718.3|9708.3|9
1637684620000|2021-11-23 16:23:40|9718.8|9708.8|9719.5|9709.5|9719.5|9709.5|9718|9708|8
1637684630000|2021-11-23 16:23:50|9719.3|9709.3|9720.3|9710.3|9720.3|9710.3|9719|9709|10
1637684640000|2021-11-23 16:24:00|9719.3|9709.3|9721.4|9711.4|9724|9714|9719.3|9709.3|18
1637684650000|2021-11-23 16:24:10|9721.6|9711.6|9720.8|9710.8|9722|9712|9720.8|9710.8|10
1637684660000|2021-11-23 16:24:20|9721.1|9711.1|9720|9710|9721.1|9711.1|9720|9710|3
1637684670000|2021-11-23 16:24:30|9720.4|9710.4|9721.8|9711.8|9723.1|9713.1|9720.4|9710.4|12
1637684680000|2021-11-23 16:24:40|9721.5|9711.5|9723.4|9713.4|9724.3|9714.3|9721.5|9711.5|14
1637684690000|2021-11-23 16:24:50|9723.6|9713.6|9725.5|9715.5|9725.5|9715.5|9723.6|9713.6|18
1637684700000|2021-11-23 16:25:00|9725.1|9715.1|9726.3|9716.3|9726.3|9716.3|9724.3|9714.3|18
1637684710000|2021-11-23 16:25:10|9724.6|9714.6|9727.9|9717.9|9728.4|9718.4|9724.3|9714.3|16
1637684720000|2021-11-23 16:25:20|9727.6|9717.6|9726.8|9716.8|9727.9|9717.9|9726.8|9716.8|12
1637684730000|2021-11-23 16:25:30|9726.6|9716.6|9727.9|9717.9|9727.9|9717.9|9726.6|9716.6|12
1637684740000|2021-11-23 16:25:40|9727.6|9717.6|9727.6|9717.6|9727.8|9717.8|9727|9717|10
1637684750000|2021-11-23 16:25:50|9727.8|9717.8|9729.6|9719.6|9730.3|9720.3|9727.8|9717.8|13
1637684760000|2021-11-23 16:26:00|9729.9|9719.9|9729.3|9719.3|9729.9|9719.9|9727.4|9717.4|17
1637684770000|2021-11-23 16:26:10|9729.6|9719.6|9728.6|9718.6|9729.6|9719.6|9728|9718|18
1637684780000|2021-11-23 16:26:20|9728.9|9718.9|9729.6|9719.6|9730.1|9720.1|9727.6|9717.6|18
1637684790000|2021-11-23 16:26:30|9730.4|9720.4|9734.6|9724.6|9735.1|9725.1|9729.8|9719.8|20
1637684800000|2021-11-23 16:26:40|9734.4|9724.4|9734.8|9724.8|9735.5|9725.5|9734.1|9724.1|13
1637684810000|2021-11-23 16:26:50|9735.5|9725.5|9735.4|9725.4|9735.5|9725.5|9733.5|9723.5|17
1637684820000|2021-11-23 16:27:00|9736|9726|9733.4|9723.4|9736|9726|9733.1|9723.1|13
1637684830000|2021-11-23 16:27:10|9733.1|9723.1|9734.9|9724.9|9735.1|9725.1|9732.1|9722.1|18
1637684840000|2021-11-23 16:27:20|9735.1|9725.1|9735.5|9725.5|9735.5|9725.5|9734.9|9724.9|3
1637684850000|2021-11-23 16:27:30|9735.8|9725.8|9734.6|9724.6|9737.1|9727.1|9734.6|9724.6|12
1637684860000|2021-11-23 16:27:40|9734|9724|9733.5|9723.5|9734|9724|9733.1|9723.1|6
1637684870000|2021-11-23 16:27:50|9733.4|9723.4|9732.6|9722.6|9733.4|9723.4|9731.6|9721.6|10
1637684880000|2021-11-23 16:28:00|9733|9723|9732.1|9722.1|9733.5|9723.5|9731.5|9721.5|16
1637684890000|2021-11-23 16:28:10|9732.4|9722.4|9732.9|9722.9|9733.1|9723.1|9732.1|9722.1|8
1637684900000|2021-11-23 16:28:20|9732.8|9722.8|9732.6|9722.6|9733.3|9723.3|9732.1|9722.1|9
1637684910000|2021-11-23 16:28:30|9732.4|9722.4|9730.3|9720.3|9732.4|9722.4|9730.3|9720.3|11
1637684920000|2021-11-23 16:28:40|9730.4|9720.4|9732.4|9722.4|9732.9|9722.9|9729.6|9719.6|13
1637684930000|2021-11-23 16:28:50|9732.6|9722.6|9732.4|9722.4|9732.9|9722.9|9732.3|9722.3|6
1637684940000|2021-11-23 16:29:00|9732.5|9722.5|9732|9722|9732.5|9722.5|9732|9722|5
1637684950000|2021-11-23 16:29:10|9731.8|9721.8|9728.9|9718.9|9731.8|9721.8|9728.4|9718.4|12
1637684960000|2021-11-23 16:29:20|9728.6|9718.6|9727.6|9717.6|9728.8|9718.8|9727.6|9717.6|9
1637684970000|2021-11-23 16:29:30|9727.9|9717.9|9728.3|9718.3|9728.5|9718.5|9727.8|9717.8|8
1637684980000|2021-11-23 16:29:40|9727.9|9717.9|9726.6|9716.6|9727.9|9717.9|9726.3|9716.3|9
1637684990000|2021-11-23 16:29:50|9726.9|9716.9|9729.8|9719.8|9730.1|9720.1|9726.9|9716.9|22
1637685000000|2021-11-23 16:30:00|9729|9719|9727.3|9717.3|9729.1|9719.1|9726.4|9716.4|17
1637685010000|2021-11-23 16:30:10|9725.9|9715.9|9727|9717|9727|9717|9725.9|9715.9|9
1637685020000|2021-11-23 16:30:20|9727.1|9717.1|9725.6|9715.6|9727.1|9717.1|9725.5|9715.5|12
1637685030000|2021-11-23 16:30:30|9726|9716|9724.6|9714.6|9726.1|9716.1|9724.1|9714.1|11
1637685040000|2021-11-23 16:30:40|9724.5|9714.5|9724.1|9714.1|9726.4|9716.4|9724.1|9714.1|19
1637685050000|2021-11-23 16:30:50|9724.6|9714.6|9726|9716|9727.1|9717.1|9724.6|9714.6|10
1637685060000|2021-11-23 16:31:00|9725.6|9715.6|9725.6|9715.6|9726.6|9716.6|9725.6|9715.6|14
1637685070000|2021-11-23 16:31:10|9725.4|9715.4|9724|9714|9725.4|9715.4|9723.4|9713.4|11
1637685080000|2021-11-23 16:31:20|9724.1|9714.1|9727.8|9717.8|9727.9|9717.9|9724.1|9714.1|14
1637685090000|2021-11-23 16:31:30|9728.4|9718.4|9728.5|9718.5|9729.3|9719.3|9727.4|9717.4|19
1637685100000|2021-11-23 16:31:40|9728.8|9718.8|9728.1|9718.1|9728.8|9718.8|9727.3|9717.3|18
1637685110000|2021-11-23 16:31:50|9727.9|9717.9|9726.6|9716.6|9728.3|9718.3|9726.6|9716.6|16
1637685120000|2021-11-23 16:32:00|9727.3|9717.3|9727|9717|9727.8|9717.8|9726.5|9716.5|21
1637685130000|2021-11-23 16:32:10|9727.3|9717.3|9724.8|9714.8|9727.3|9717.3|9724|9714|13
1637685140000|2021-11-23 16:32:20|9725|9715|9726.1|9716.1|9727.1|9717.1|9724.8|9714.8|14
1637685150000|2021-11-23 16:32:30|9726|9716|9725.6|9715.6|9726|9716|9724.4|9714.4|8
1637685160000|2021-11-23 16:32:40|9725.4|9715.4|9726.3|9716.3|9726.3|9716.3|9725.4|9715.4|10
1637685170000|2021-11-23 16:32:50|9726.4|9716.4|9725.9|9715.9|9726.6|9716.6|9725.8|9715.8|14
1637685180000|2021-11-23 16:33:00|9726.4|9716.4|9727.4|9717.4|9728|9718|9726.4|9716.4|18
1637685190000|2021-11-23 16:33:10|9727.1|9717.1|9727|9717|9728|9718|9727|9717|13
1637685200000|2021-11-23 16:33:20|9726.8|9716.8|9728.1|9718.1|9728.4|9718.4|9726.3|9716.3|11
1637685210000|2021-11-23 16:33:30|9727.9|9717.9|9729.6|9719.6|9729.6|9719.6|9727.9|9717.9|16
1637685220000|2021-11-23 16:33:40|9729.5|9719.5|9732|9722|9732|9722|9729.1|9719.1|20
1637685230000|2021-11-23 16:33:50|9732.9|9722.9|9733.1|9723.1|9733.1|9723.1|9731.1|9721.1|19
1637685240000|2021-11-23 16:34:00|9733.4|9723.4|9732.9|9722.9|9733.4|9723.4|9732.6|9722.6|10
1637685250000|2021-11-23 16:34:10|9733|9723|9729.5|9719.5|9733|9723|9728.1|9718.1|22
1637685260000|2021-11-23 16:34:20|9729.6|9719.6|9727.8|9717.8|9729.6|9719.6|9727.8|9717.8|18
1637685270000|2021-11-23 16:34:30|9728.1|9718.1|9724.9|9714.9|9728.1|9718.1|9724|9714|15
1637685280000|2021-11-23 16:34:40|9724.5|9714.5|9722.8|9712.8|9724.5|9714.5|9722.8|9712.8|12
1637685290000|2021-11-23 16:34:50|9722.6|9712.6|9721.4|9711.4|9722.6|9712.6|9720.5|9710.5|12
1637685300000|2021-11-23 16:35:00|9721.6|9711.6|9721.5|9711.5|9723|9713|9721.1|9711.1|19
1637685310000|2021-11-23 16:35:10|9721.4|9711.4|9719.6|9709.6|9721.4|9711.4|9718.8|9708.8|19
1637685320000|2021-11-23 16:35:20|9720.1|9710.1|9717.1|9707.1|9720.8|9710.8|9716.3|9706.3|19
1637685330000|2021-11-23 16:35:30|9716.9|9706.9|9719.6|9709.6|9720|9710|9716.4|9706.4|16
1637685340000|2021-11-23 16:35:40|9719.8|9709.8|9724.1|9714.1|9724.6|9714.6|9719.5|9709.5|19
1637685350000|2021-11-23 16:35:50|9725.3|9715.3|9721|9711|9725.4|9715.4|9720.5|9710.5|19
1637685360000|2021-11-23 16:36:00|9719.6|9709.6|9715.4|9705.4|9719.6|9709.6|9715.4|9705.4|19
1637685370000|2021-11-23 16:36:10|9715.8|9705.8|9716.3|9706.3|9718|9708|9715.8|9705.8|15
1637685380000|2021-11-23 16:36:20|9715.9|9705.9|9715.6|9705.6|9715.9|9705.9|9713.6|9703.6|10
1637685390000|2021-11-23 16:36:30|9715.9|9705.9|9715.9|9705.9|9717.5|9707.5|9715.9|9705.9|13
1637685400000|2021-11-23 16:36:40|9715.5|9705.5|9717.5|9707.5|9717.8|9707.8|9715.5|9705.5|8
1637685410000|2021-11-23 16:36:50|9717.3|9707.3|9717.1|9707.1|9717.4|9707.4|9715.6|9705.6|12
1637685420000|2021-11-23 16:37:00|9718.6|9708.6|9718.1|9708.1|9722.6|9712.6|9717.6|9707.6|30
1637685430000|2021-11-23 16:37:10|9717.9|9707.9|9720.6|9710.6|9721|9711|9717.3|9707.3|19
1637685440000|2021-11-23 16:37:20|9721.6|9711.6|9718.9|9708.9|9722.1|9712.1|9717.9|9707.9|22
1637685450000|2021-11-23 16:37:30|9718.4|9708.4|9718.6|9708.6|9718.6|9708.6|9717.9|9707.9|13
1637685460000|2021-11-23 16:37:40|9719|9709|9720.9|9710.9|9721.9|9711.9|9719|9709|16
1637685470000|2021-11-23 16:37:50|9721.1|9711.1|9718.9|9708.9|9721.1|9711.1|9718.3|9708.3|21
1637685480000|2021-11-23 16:38:00|9718.6|9708.6|9720.1|9710.1|9721.4|9711.4|9718.6|9708.6|21
1637685490000|2021-11-23 16:38:10|9721.1|9711.1|9718.9|9708.9|9723|9713|9718.9|9708.9|20
1637685500000|2021-11-23 16:38:20|9718.6|9708.6|9718.1|9708.1|9718.9|9708.9|9718.1|9708.1|10
1637685510000|2021-11-23 16:38:30|9718.4|9708.4|9720.6|9710.6|9722.6|9712.6|9718.4|9708.4|22
1637685520000|2021-11-23 16:38:40|9720.9|9710.9|9719.1|9709.1|9722|9712|9719.1|9709.1|18
1637685530000|2021-11-23 16:38:50|9718.4|9708.4|9721.9|9711.9|9722.6|9712.6|9718.4|9708.4|24
1637685540000|2021-11-23 16:39:00|9721.8|9711.8|9721|9711|9722.8|9712.8|9720.8|9710.8|11
1637685550000|2021-11-23 16:39:10|9721.4|9711.4|9722.9|9712.9|9723.1|9713.1|9721.1|9711.1|10
1637685560000|2021-11-23 16:39:20|9722.6|9712.6|9722.9|9712.9|9723|9713|9722.6|9712.6|10
1637685570000|2021-11-23 16:39:30|9722.6|9712.6|9720.9|9710.9|9722.9|9712.9|9720.9|9710.9|16
1637685580000|2021-11-23 16:39:40|9720|9710|9720.4|9710.4|9720.8|9710.8|9719.6|9709.6|7
1637685590000|2021-11-23 16:39:50|9719.8|9709.8|9721.4|9711.4|9721.6|9711.6|9718.9|9708.9|21
1637685600000|2021-11-23 16:40:00|9721.3|9711.3|9718.8|9708.8|9721.3|9711.3|9718.8|9708.8|21
1637685610000|2021-11-23 16:40:10|9717.9|9707.9|9719|9709|9719|9709|9717.5|9707.5|13
1637685620000|2021-11-23 16:40:20|9718.8|9708.8|9718|9708|9718.8|9708.8|9717.4|9707.4|9
1637685630000|2021-11-23 16:40:30|9717.8|9707.8|9718.5|9708.5|9718.5|9708.5|9717.6|9707.6|12
1637685640000|2021-11-23 16:40:40|9718.3|9708.3|9718|9708|9719.8|9709.8|9717.9|9707.9|8
1637685650000|2021-11-23 16:40:50|9718.3|9708.3|9719.4|9709.4|9719.4|9709.4|9718.3|9708.3|11
1637685660000|2021-11-23 16:41:00|9721.6|9711.6|9721.5|9711.5|9722|9712|9721.5|9711.5|5
1637685670000|2021-11-23 16:41:10|9721.3|9711.3|9721.4|9711.4|9722.1|9712.1|9720.9|9710.9|14
1637685680000|2021-11-23 16:41:20|9721.9|9711.9|9721.1|9711.1|9723|9713|9721.1|9711.1|14
1637685690000|2021-11-23 16:41:30|9721.3|9711.3|9721.8|9711.8|9722.1|9712.1|9721.3|9711.3|4
1637685700000|2021-11-23 16:41:40|9722.1|9712.1|9721.8|9711.8|9722.1|9712.1|9721.8|9711.8|2
1637685710000|2021-11-23 16:41:50|9721.5|9711.5|9721.6|9711.6|9721.6|9711.6|9721|9711|11
1637685720000|2021-11-23 16:42:00|9721.9|9711.9|9722.6|9712.6|9722.6|9712.6|9720.9|9710.9|16
1637685730000|2021-11-23 16:42:10|9724.3|9714.3|9724.3|9714.3|9725.9|9715.9|9723.8|9713.8|18
1637685740000|2021-11-23 16:42:20|9724|9714|9722.6|9712.6|9724.1|9714.1|9721.6|9711.6|20
1637685750000|2021-11-23 16:42:30|9722.8|9712.8|9719.3|9709.3|9723|9713|9718.6|9708.6|17
1637685760000|2021-11-23 16:42:40|9719.1|9709.1|9719.6|9709.6|9724.6|9714.6|9719.1|9709.1|22
1637685770000|2021-11-23 16:42:50|9719.9|9709.9|9719.6|9709.6|9720.8|9710.8|9719.1|9709.1|14
1637685780000|2021-11-23 16:43:00|9719.9|9709.9|9719.8|9709.8|9720.9|9710.9|9719.5|9709.5|7
1637685790000|2021-11-23 16:43:10|9720|9710|9720.8|9710.8|9720.9|9710.9|9719.5|9709.5|12
1637685800000|2021-11-23 16:43:20|9721|9711|9721.5|9711.5|9721.5|9711.5|9720.9|9710.9|10
1637685810000|2021-11-23 16:43:30|9721.8|9711.8|9721.4|9711.4|9722.3|9712.3|9721|9711|11
1637685820000|2021-11-23 16:43:40|9721.6|9711.6|9719|9709|9722.1|9712.1|9718.6|9708.6|15
1637685830000|2021-11-23 16:43:50|9719.3|9709.3|9720.5|9710.5|9720.5|9710.5|9718.8|9708.8|8
1637685840000|2021-11-23 16:44:00|9720.8|9710.8|9714.5|9704.5|9720.8|9710.8|9714.5|9704.5|13
1637685850000|2021-11-23 16:44:10|9714.6|9704.6|9711.6|9701.6|9714.6|9704.6|9710.9|9700.9|18
1637685860000|2021-11-23 16:44:20|9711.8|9701.8|9712.1|9702.1|9713.9|9703.9|9711.4|9701.4|14
1637685870000|2021-11-23 16:44:30|9712.3|9702.3|9710.9|9700.9|9712.5|9702.5|9710.4|9700.4|17
1637685880000|2021-11-23 16:44:40|9710.4|9700.4|9711.9|9701.9|9713|9703|9710.4|9700.4|22
1637685890000|2021-11-23 16:44:50|9711.6|9701.6|9711.1|9701.1|9712|9702|9710.8|9700.8|13
1637685900000|2021-11-23 16:45:00|9711.3|9701.3|9711.9|9701.9|9711.9|9701.9|9711.3|9701.3|11
1637685910000|2021-11-23 16:45:10|9711.6|9701.6|9711.4|9701.4|9712.1|9702.1|9708.9|9698.9|19
1637685920000|2021-11-23 16:45:20|9711.8|9701.8|9710.5|9700.5|9712.1|9702.1|9710|9700|16
1637685930000|2021-11-23 16:45:30|9710.9|9700.9|9711.3|9701.3|9712.3|9702.3|9710.9|9700.9|12
1637685940000|2021-11-23 16:45:40|9711.1|9701.1|9716.5|9706.5|9717.3|9707.3|9711.1|9701.1|22
1637685950000|2021-11-23 16:45:50|9716.9|9706.9|9715.1|9705.1|9716.9|9706.9|9715.1|9705.1|14
1637685960000|2021-11-23 16:46:00|9715.4|9705.4|9713.9|9703.9|9715.6|9705.6|9713.6|9703.6|21
1637685970000|2021-11-23 16:46:10|9713.6|9703.6|9714|9704|9714.9|9704.9|9713.1|9703.1|16
1637685980000|2021-11-23 16:46:20|9713.8|9703.8|9713.4|9703.4|9713.8|9703.8|9713.1|9703.1|11
1637685990000|2021-11-23 16:46:30|9713.1|9703.1|9716.6|9706.6|9716.6|9706.6|9712.8|9702.8|14
1637686000000|2021-11-23 16:46:40|9716.9|9706.9|9714.8|9704.8|9716.9|9706.9|9714.8|9704.8|17
1637686010000|2021-11-23 16:46:50|9715|9705|9712.6|9702.6|9715|9705|9712.6|9702.6|10
1637686020000|2021-11-23 16:47:00|9712.4|9702.4|9710.6|9700.6|9712.4|9702.4|9710.6|9700.6|17
1637686030000|2021-11-23 16:47:10|9710.9|9700.9|9711.8|9701.8|9712.9|9702.9|9710.9|9700.9|12
1637686040000|2021-11-23 16:47:20|9712.4|9702.4|9711.8|9701.8|9714.5|9704.5|9710.9|9700.9|23
1637686050000|2021-11-23 16:47:30|9711.5|9701.5|9710.6|9700.6|9712.1|9702.1|9710.4|9700.4|12
1637686060000|2021-11-23 16:47:40|9710.4|9700.4|9711.3|9701.3|9712.6|9702.6|9710.4|9700.4|13
1637686070000|2021-11-23 16:47:50|9711.5|9701.5|9712.3|9702.3|9712.3|9702.3|9710.6|9700.6|13
1637686080000|2021-11-23 16:48:00|9713|9703|9713.6|9703.6|9715.8|9705.8|9712.5|9702.5|17
1637686090000|2021-11-23 16:48:10|9713.3|9703.3|9712.4|9702.4|9714.4|9704.4|9712.1|9702.1|28
1637686100000|2021-11-23 16:48:20|9712.8|9702.8|9712.5|9702.5|9714.6|9704.6|9712.4|9702.4|16
1637686110000|2021-11-23 16:48:30|9712.4|9702.4|9711.3|9701.3|9712.4|9702.4|9711|9701|8
1637686120000|2021-11-23 16:48:40|9711.5|9701.5|9710.4|9700.4|9711.8|9701.8|9710.4|9700.4|22
1637686130000|2021-11-23 16:48:50|9710.5|9700.5|9714.8|9704.8|9714.8|9704.8|9710.5|9700.5|15
1637686140000|2021-11-23 16:49:00|9715.4|9705.4|9716.8|9706.8|9717|9707|9713.8|9703.8|14
1637686150000|2021-11-23 16:49:10|9716.9|9706.9|9718.1|9708.1|9718.8|9708.8|9716.9|9706.9|13
1637686160000|2021-11-23 16:49:20|9718.8|9708.8|9720.6|9710.6|9720.6|9710.6|9718.8|9708.8|11
1637686170000|2021-11-23 16:49:30|9720.9|9710.9|9721.8|9711.8|9722.6|9712.6|9720.4|9710.4|14
1637686180000|2021-11-23 16:49:40|9722|9712|9722.6|9712.6|9723|9713|9721.1|9711.1|14
1637686190000|2021-11-23 16:49:50|9722|9712|9724.6|9714.6|9726.4|9716.4|9721.5|9711.5|23
1637686200000|2021-11-23 16:50:00|9724.5|9714.5|9727.5|9717.5|9728.1|9718.1|9724.3|9714.3|24
1637686210000|2021-11-23 16:50:10|9727.8|9717.8|9729.9|9719.9|9729.9|9719.9|9727.5|9717.5|25
1637686220000|2021-11-23 16:50:20|9729.3|9719.3|9732.4|9722.4|9732.4|9722.4|9729.3|9719.3|28
1637686230000|2021-11-23 16:50:30|9733.1|9723.1|9733.5|9723.5|9733.5|9723.5|9730.8|9720.8|22
1637686240000|2021-11-23 16:50:40|9733.3|9723.3|9732.3|9722.3|9733.8|9723.8|9732.3|9722.3|18
1637686250000|2021-11-23 16:50:50|9732.9|9722.9|9734.1|9724.1|9734.1|9724.1|9732.9|9722.9|9
1637686260000|2021-11-23 16:51:00|9732.9|9722.9|9733.6|9723.6|9733.8|9723.8|9732.9|9722.9|15
1637686270000|2021-11-23 16:51:10|9733.9|9723.9|9733.4|9723.4|9733.9|9723.9|9733|9723|11
1637686280000|2021-11-23 16:51:20|9733|9723|9733.5|9723.5|9733.5|9723.5|9732.6|9722.6|11
1637686290000|2021-11-23 16:51:30|9733.3|9723.3|9733.6|9723.6|9733.9|9723.9|9732.8|9722.8|14
1637686300000|2021-11-23 16:51:40|9733.4|9723.4|9733.4|9723.4|9734.4|9724.4|9732.6|9722.6|15
1637686310000|2021-11-23 16:51:50|9733.1|9723.1|9732.4|9722.4|9733.4|9723.4|9731.9|9721.9|23
1637686320000|2021-11-23 16:52:00|9732.1|9722.1|9733.1|9723.1|9733.9|9723.9|9732.1|9722.1|17
1637686330000|2021-11-23 16:52:10|9732.5|9722.5|9733.6|9723.6|9733.8|9723.8|9732.4|9722.4|11
1637686340000|2021-11-23 16:52:20|9733.1|9723.1|9733.5|9723.5|9733.8|9723.8|9732.5|9722.5|15
1637686350000|2021-11-23 16:52:30|9733.4|9723.4|9733.5|9723.5|9733.5|9723.5|9733.4|9723.4|6
1637686360000|2021-11-23 16:52:40|9733.8|9723.8|9732.6|9722.6|9733.8|9723.8|9731.3|9721.3|16
1637686370000|2021-11-23 16:52:50|9731.9|9721.9|9733.1|9723.1|9733.5|9723.5|9731.9|9721.9|12
1637686380000|2021-11-23 16:53:00|9732.1|9722.1|9731.6|9721.6|9732.6|9722.6|9731.6|9721.6|14
1637686390000|2021-11-23 16:53:10|9731.9|9721.9|9732.3|9722.3|9732.4|9722.4|9731.1|9721.1|21
1637686400000|2021-11-23 16:53:20|9732.6|9722.6|9731.6|9721.6|9733.5|9723.5|9731.6|9721.6|10
1637686410000|2021-11-23 16:53:30|9732.1|9722.1|9732.4|9722.4|9732.6|9722.6|9731.9|9721.9|10
1637686420000|2021-11-23 16:53:40|9732.6|9722.6|9732.5|9722.5|9733.5|9723.5|9731.4|9721.4|14
1637686430000|2021-11-23 16:53:50|9732.9|9722.9|9733.5|9723.5|9733.5|9723.5|9732.9|9722.9|3
1637686440000|2021-11-23 16:54:00|9733.4|9723.4|9733.9|9723.9|9734.4|9724.4|9733|9723|12
1637686450000|2021-11-23 16:54:10|9734.3|9724.3|9737.8|9727.8|9739|9729|9734.1|9724.1|14
1637686460000|2021-11-23 16:54:20|9737.3|9727.3|9735.8|9725.8|9738.5|9728.5|9735.5|9725.5|23
1637686470000|2021-11-23 16:54:30|9736.8|9726.8|9736.6|9726.6|9736.8|9726.8|9735.1|9725.1|19
1637686480000|2021-11-23 16:54:40|9736.4|9726.4|9735.4|9725.4|9736.4|9726.4|9734.9|9724.9|16
1637686490000|2021-11-23 16:54:50|9735.1|9725.1|9734.6|9724.6|9736.1|9726.1|9734.6|9724.6|13
1637686500000|2021-11-23 16:55:00|9734.9|9724.9|9735.4|9725.4|9736.6|9726.6|9734.6|9724.6|20
1637686510000|2021-11-23 16:55:10|9735|9725|9737.3|9727.3|9738.6|9728.6|9735|9725|20
1637686520000|2021-11-23 16:55:20|9737.8|9727.8|9739.8|9729.8|9740.1|9730.1|9737.5|9727.5|17
1637686530000|2021-11-23 16:55:30|9739.5|9729.5|9739.6|9729.6|9740.5|9730.5|9738.4|9728.4|21
1637686540000|2021-11-23 16:55:40|9739|9729|9739|9729|9739.8|9729.8|9738.6|9728.6|15
1637686550000|2021-11-23 16:55:50|9739.3|9729.3|9737.5|9727.5|9739.5|9729.5|9737.5|9727.5|16
1637686560000|2021-11-23 16:56:00|9737.1|9727.1|9733.3|9723.3|9737.1|9727.1|9733.3|9723.3|14
1637686570000|2021-11-23 16:56:10|9733.5|9723.5|9734|9724|9734.1|9724.1|9733.5|9723.5|10
1637686580000|2021-11-23 16:56:20|9734.4|9724.4|9737.4|9727.4|9737.5|9727.5|9734.4|9724.4|17
1637686590000|2021-11-23 16:56:30|9737.3|9727.3|9738.4|9728.4|9738.4|9728.4|9736.3|9726.3|18
1637686600000|2021-11-23 16:56:40|9737.8|9727.8|9737.1|9727.1|9738|9728|9736.8|9726.8|14
1637686610000|2021-11-23 16:56:50|9738.3|9728.3|9740.9|9730.9|9740.9|9730.9|9738.1|9728.1|11
1637686620000|2021-11-23 16:57:00|9741.1|9731.1|9742.5|9732.5|9744.5|9734.5|9741.1|9731.1|21
1637686630000|2021-11-23 16:57:10|9741.9|9731.9|9743.1|9733.1|9743.3|9733.3|9741.1|9731.1|16
1637686640000|2021-11-23 16:57:20|9743|9733|9743.6|9733.6|9744.4|9734.4|9743|9733|19
1637686650000|2021-11-23 16:57:30|9743.4|9733.4|9741.9|9731.9|9744.3|9734.3|9741.6|9731.6|22
1637686660000|2021-11-23 16:57:40|9742.1|9732.1|9743.3|9733.3|9743.5|9733.5|9741.4|9731.4|18
1637686670000|2021-11-23 16:57:50|9743.5|9733.5|9740.3|9730.3|9743.9|9733.9|9740.3|9730.3|16
1637686680000|2021-11-23 16:58:00|9739.9|9729.9|9746.6|9736.6|9747.4|9737.4|9739.9|9729.9|20
1637686690000|2021-11-23 16:58:10|9747.1|9737.1|9743.1|9733.1|9748.1|9738.1|9743.1|9733.1|21
1637686700000|2021-11-23 16:58:20|9742.9|9732.9|9744|9734|9745.1|9735.1|9741.9|9731.9|20
1637686710000|2021-11-23 16:58:30|9744.3|9734.3|9742.1|9732.1|9744.5|9734.5|9741.5|9731.5|17
1637686720000|2021-11-23 16:58:40|9742.3|9732.3|9743.8|9733.8|9743.9|9733.9|9740.9|9730.9|18
1637686730000|2021-11-23 16:58:50|9743.9|9733.9|9742|9732|9743.9|9733.9|9740.9|9730.9|19
1637686740000|2021-11-23 16:59:00|9742.3|9732.3|9745.9|9735.9|9745.9|9735.9|9741.6|9731.6|15
1637686750000|2021-11-23 16:59:10|9747|9737|9745.1|9735.1|9747.3|9737.3|9745.1|9735.1|7
1637686760000|2021-11-23 16:59:20|9744.9|9734.9|9745|9735|9745.1|9735.1|9743.9|9733.9|16
1637686770000|2021-11-23 16:59:30|9745.1|9735.1|9745|9735|9745.1|9735.1|9745|9735|4
1637686780000|2021-11-23 16:59:40|9744.9|9734.9|9744|9734|9744.9|9734.9|9742.9|9732.9|10
1637686790000|2021-11-23 16:59:50|9744.3|9734.3|9741.4|9731.4|9744.5|9734.5|9741.1|9731.1|21
1637686800000|2021-11-23 17:00:00|9741.6|9731.6|9734.4|9724.4|9742.1|9732.1|9734.4|9724.4|20
1637686810000|2021-11-23 17:00:10|9736|9726|9738.5|9728.5|9738.9|9728.9|9735.6|9725.6|13
1637686820000|2021-11-23 17:00:20|9741.4|9731.4|9742.9|9732.9|9742.9|9732.9|9741.3|9731.3|12
1637686830000|2021-11-23 17:00:30|9743.5|9733.5|9744|9734|9744|9734|9743.3|9733.3|10
1637686840000|2021-11-23 17:00:40|9743.8|9733.8|9743.5|9733.5|9743.8|9733.8|9743.5|9733.5|2
1637686850000|2021-11-23 17:00:50|9743.3|9733.3|9742.9|9732.9|9743.5|9733.5|9742.4|9732.4|8
1637686860000|2021-11-23 17:01:00|9743.1|9733.1|9742.1|9732.1|9743.1|9733.1|9742.1|9732.1|8
1637686870000|2021-11-23 17:01:10|9742.6|9732.6|9741.3|9731.3|9742.8|9732.8|9741.3|9731.3|7
1637686880000|2021-11-23 17:01:20|9740.9|9730.9|9741.1|9731.1|9741.5|9731.5|9740.9|9730.9|8
1637686890000|2021-11-23 17:01:30|9741|9731|9740.6|9730.6|9741|9731|9740.6|9730.6|2
1637686900000|2021-11-23 17:01:40|9740.9|9730.9|9741|9731|9741.1|9731.1|9740.9|9730.9|5
1637686910000|2021-11-23 17:01:50|9740.6|9730.6|9740.5|9730.5|9740.6|9730.6|9739.9|9729.9|3
1637686920000|2021-11-23 17:02:00|9740.6|9730.6|9736.4|9726.4|9740.6|9730.6|9735.5|9725.5|9
1637686930000|2021-11-23 17:02:10|9736.1|9726.1|9734.1|9724.1|9736.8|9726.8|9734.1|9724.1|14
1637686940000|2021-11-23 17:02:20|9734.4|9724.4|9733.1|9723.1|9734.4|9724.4|9732.3|9722.3|19
1637686950000|2021-11-23 17:02:30|9733.9|9723.9|9732.6|9722.6|9733.9|9723.9|9731.1|9721.1|12
1637686960000|2021-11-23 17:02:40|9732.9|9722.9|9731|9721|9732.9|9722.9|9731|9721|10
1637686970000|2021-11-23 17:02:50|9731.4|9721.4|9730.9|9720.9|9731.4|9721.4|9730.9|9720.9|3
1637686980000|2021-11-23 17:03:00|9730.6|9720.6|9730.9|9720.9|9731.8|9721.8|9729.8|9719.8|10
1637686990000|2021-11-23 17:03:10|9730.4|9720.4|9729.5|9719.5|9730.6|9720.6|9729.5|9719.5|7
1637687000000|2021-11-23 17:03:20|9728.8|9718.8|9729.9|9719.9|9729.9|9719.9|9727.6|9717.6|8
1637687010000|2021-11-23 17:03:30|9729.6|9719.6|9730.6|9720.6|9731.1|9721.1|9729.6|9719.6|8
1637687020000|2021-11-23 17:03:40|9730.5|9720.5|9729.6|9719.6|9731.1|9721.1|9728.6|9718.6|12
1637687030000|2021-11-23 17:03:50|9729.4|9719.4|9729.1|9719.1|9730.3|9720.3|9728.3|9718.3|10
1637687040000|2021-11-23 17:04:00|9729.6|9719.6|9730.4|9720.4|9730.6|9720.6|9729|9719|9
1637687050000|2021-11-23 17:04:10|9728.4|9718.4|9728.1|9718.1|9729.1|9719.1|9728.1|9718.1|8
1637687060000|2021-11-23 17:04:20|9728.4|9718.4|9728.6|9718.6|9728.6|9718.6|9728.1|9718.1|12
1637687070000|2021-11-23 17:04:30|9728.9|9718.9|9728.4|9718.4|9728.9|9718.9|9728|9718|11
1637687080000|2021-11-23 17:04:40|9728.6|9718.6|9726.9|9716.9|9729.1|9719.1|9726.3|9716.3|13
1637687090000|2021-11-23 17:04:50|9727.1|9717.1|9725.5|9715.5|9727.4|9717.4|9725.5|9715.5|13
1637687100000|2021-11-23 17:05:00|9725.8|9715.8|9727.3|9717.3|9727.3|9717.3|9724.4|9714.4|14
1637687110000|2021-11-23 17:05:10|9726.6|9716.6|9725.1|9715.1|9726.9|9716.9|9725.1|9715.1|10
1637687120000|2021-11-23 17:05:20|9724.9|9714.9|9726.6|9716.6|9726.6|9716.6|9724.5|9714.5|9
1637687130000|2021-11-23 17:05:30|9727.1|9717.1|9725.9|9715.9|9728.3|9718.3|9725.5|9715.5|13
1637687140000|2021-11-23 17:05:40|9726.1|9716.1|9725.5|9715.5|9726.3|9716.3|9724.9|9714.9|9
1637687150000|2021-11-23 17:05:50|9725.8|9715.8|9729|9719|9729|9719|9725.8|9715.8|4
1637687160000|2021-11-23 17:06:00|9729.3|9719.3|9728.8|9718.8|9730.3|9720.3|9728.8|9718.8|4
1637687170000|2021-11-23 17:06:10|9728|9718|9727.5|9717.5|9728.3|9718.3|9727|9717|6
1637687180000|2021-11-23 17:06:20|9727|9717|9729.5|9719.5|9730.8|9720.8|9727|9717|7
1637687190000|2021-11-23 17:06:30|9729.8|9719.8|9729|9719|9729.8|9719.8|9729|9719|3
1637687200000|2021-11-23 17:06:40|9729.3|9719.3|9728.8|9718.8|9732|9722|9728.8|9718.8|11
1637687210000|2021-11-23 17:06:50|9727.3|9717.3|9727.8|9717.8|9727.8|9717.8|9727.3|9717.3|7
1637687220000|2021-11-23 17:07:00|9727.5|9717.5|9727.8|9717.8|9727.8|9717.8|9727.3|9717.3|6
1637687230000|2021-11-23 17:07:10|9727.5|9717.5|9726.8|9716.8|9727.5|9717.5|9726.8|9716.8|5
1637687240000|2021-11-23 17:07:20|9727|9717|9729.3|9719.3|9729.3|9719.3|9727|9717|4
1637687250000|2021-11-23 17:07:30|9729|9719|9728.8|9718.8|9729|9719|9728.5|9718.5|3
1637687260000|2021-11-23 17:07:40|9728.5|9718.5|9726.5|9716.5|9728.5|9718.5|9725.5|9715.5|8
1637687270000|2021-11-23 17:07:50|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|1
1637687280000|2021-11-23 17:08:00|9725.8|9715.8|9727|9717|9727.8|9717.8|9725.5|9715.5|5
1637687290000|2021-11-23 17:08:10|9726.8|9716.8|9727|9717|9727.5|9717.5|9726|9716|8
1637687300000|2021-11-23 17:08:20|9726.8|9716.8|9726.3|9716.3|9726.8|9716.8|9726.3|9716.3|3
1637687320000|2021-11-23 17:08:40|9726.5|9716.5|9726.8|9716.8|9727.3|9717.3|9726.5|9716.5|4
1637687330000|2021-11-23 17:08:50|9727|9717|9727|9717|9727.3|9717.3|9727|9717|3
1637687340000|2021-11-23 17:09:00|9727.3|9717.3|9727.3|9717.3|9727.5|9717.5|9727.3|9717.3|3
1637687350000|2021-11-23 17:09:10|9726.8|9716.8|9727|9717|9727|9717|9726.8|9716.8|2
1637687370000|2021-11-23 17:09:30|9727.3|9717.3|9728|9718|9728.5|9718.5|9727.3|9717.3|5
1637687390000|2021-11-23 17:09:50|9728.3|9718.3|9731.5|9721.5|9731.5|9721.5|9727.8|9717.8|7
1637687400000|2021-11-23 17:10:00|9731.8|9721.8|9732.5|9722.5|9732.8|9722.8|9731.8|9721.8|7
1637687410000|2021-11-23 17:10:10|9732.3|9722.3|9732.5|9722.5|9732.5|9722.5|9732.3|9722.3|2
1637687420000|2021-11-23 17:10:20|9732.8|9722.8|9733.3|9723.3|9733.3|9723.3|9732.8|9722.8|3
1637687430000|2021-11-23 17:10:30|9734.1|9724.1|9734.1|9724.1|9734.1|9724.1|9734.1|9724.1|1
1637687440000|2021-11-23 17:10:40|9733.5|9723.5|9733.5|9723.5|9733.6|9723.6|9733.5|9723.5|3
1637687450000|2021-11-23 17:10:50|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|1
1637687460000|2021-11-23 17:11:00|9733.5|9723.5|9732.3|9722.3|9733.5|9723.5|9731.8|9721.8|6
1637687470000|2021-11-23 17:11:10|9732|9722|9729.5|9719.5|9732.3|9722.3|9729.5|9719.5|12
1637687480000|2021-11-23 17:11:20|9728.8|9718.8|9732|9722|9732.3|9722.3|9728.8|9718.8|10
1637687490000|2021-11-23 17:11:30|9732.3|9722.3|9732.3|9722.3|9732.3|9722.3|9731|9721|5
1637687500000|2021-11-23 17:11:40|9732.5|9722.5|9732.5|9722.5|9732.5|9722.5|9732.5|9722.5|1
1637687520000|2021-11-23 17:12:00|9732.8|9722.8|9733.3|9723.3|9733.3|9723.3|9732.5|9722.5|3
1637687530000|2021-11-23 17:12:10|9733.5|9723.5|9733.5|9723.5|9733.5|9723.5|9733.5|9723.5|1
1637687540000|2021-11-23 17:12:20|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|1
1637687550000|2021-11-23 17:12:30|9733.5|9723.5|9733.8|9723.8|9735|9725|9733.5|9723.5|6
1637687560000|2021-11-23 17:12:40|9733.3|9723.3|9733.3|9723.3|9733.3|9723.3|9733.3|9723.3|1
1637687570000|2021-11-23 17:12:50|9733|9723|9732.5|9722.5|9733|9723|9732|9722|3
1637687580000|2021-11-23 17:13:00|9732.8|9722.8|9732.3|9722.3|9732.8|9722.8|9732.3|9722.3|7
1637687590000|2021-11-23 17:13:10|9732|9722|9730|9720|9732|9722|9729|9719|3
1637687600000|2021-11-23 17:13:20|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|9730|9720|3
1637687610000|2021-11-23 17:13:30|9729.8|9719.8|9729.5|9719.5|9730|9720|9728.5|9718.5|7
1637687620000|2021-11-23 17:13:40|9729.8|9719.8|9730|9720|9730.3|9720.3|9729.8|9719.8|6
1637687630000|2021-11-23 17:13:50|9729.8|9719.8|9728.8|9718.8|9729.8|9719.8|9728.8|9718.8|2
1637687640000|2021-11-23 17:14:00|9729|9719|9730.8|9720.8|9731|9721|9729|9719|15
1637687650000|2021-11-23 17:14:10|9731|9721|9732.3|9722.3|9732.3|9722.3|9731|9721|6
1637687660000|2021-11-23 17:14:20|9732|9722|9732.3|9722.3|9732.3|9722.3|9732|9722|6
1637687670000|2021-11-23 17:14:30|9732|9722|9728|9718|9732|9722|9728|9718|12
1637687680000|2021-11-23 17:14:40|9727.8|9717.8|9727.8|9717.8|9728|9718|9727.8|9717.8|3
1637687690000|2021-11-23 17:14:50|9727.5|9717.5|9728.3|9718.3|9728.3|9718.3|9727.5|9717.5|4
1637687700000|2021-11-23 17:15:00|9728|9718|9727|9717|9728.8|9718.8|9726|9716|17
1637687710000|2021-11-23 17:15:10|9726.5|9716.5|9727|9717|9727.8|9717.8|9726|9716|16
1637687720000|2021-11-23 17:15:20|9727.3|9717.3|9729.8|9719.8|9729.8|9719.8|9727.3|9717.3|7
1637687730000|2021-11-23 17:15:30|9729.5|9719.5|9727.8|9717.8|9729.5|9719.5|9727.5|9717.5|10
1637687740000|2021-11-23 17:15:40|9727.5|9717.5|9726.8|9716.8|9727.8|9717.8|9726.8|9716.8|4
1637687750000|2021-11-23 17:15:50|9726.5|9716.5|9727.8|9717.8|9727.8|9717.8|9726.5|9716.5|15
1637687760000|2021-11-23 17:16:00|9727.5|9717.5|9727.8|9717.8|9728|9718|9727.5|9717.5|8
1637687770000|2021-11-23 17:16:10|9727.5|9717.5|9726.8|9716.8|9727.5|9717.5|9726.8|9716.8|3
1637687780000|2021-11-23 17:16:20|9727|9717|9727.8|9717.8|9728|9718|9727|9717|4
1637687790000|2021-11-23 17:16:30|9728|9718|9727.8|9717.8|9728|9718|9726.5|9716.5|6
1637687800000|2021-11-23 17:16:40|9728|9718|9729.8|9719.8|9729.8|9719.8|9728|9718|4
1637687810000|2021-11-23 17:16:50|9730|9720|9729.5|9719.5|9730|9720|9729|9719|7
1637687820000|2021-11-23 17:17:00|9728.5|9718.5|9728.8|9718.8|9728.8|9718.8|9728.5|9718.5|2
1637687830000|2021-11-23 17:17:10|9728.5|9718.5|9728|9718|9728.5|9718.5|9727.5|9717.5|5
1637687840000|2021-11-23 17:17:20|9728.5|9718.5|9728.8|9718.8|9728.8|9718.8|9728.5|9718.5|2
1637687850000|2021-11-23 17:17:30|9728.5|9718.5|9728|9718|9728.8|9718.8|9728|9718|7
1637687860000|2021-11-23 17:17:40|9727.8|9717.8|9729.3|9719.3|9729.3|9719.3|9727.8|9717.8|15
1637687870000|2021-11-23 17:17:50|9729.5|9719.5|9731.3|9721.3|9731.8|9721.8|9729.3|9719.3|16
1637687880000|2021-11-23 17:18:00|9731|9721|9729.3|9719.3|9731|9721|9729|9719|11
1637687890000|2021-11-23 17:18:10|9729.5|9719.5|9730.5|9720.5|9730.5|9720.5|9729.5|9719.5|4
1637687900000|2021-11-23 17:18:20|9730|9720|9731|9721|9731.3|9721.3|9730|9720|6
1637687910000|2021-11-23 17:18:30|9731.3|9721.3|9729|9719|9731.3|9721.3|9729|9719|9
1637687930000|2021-11-23 17:18:50|9728.5|9718.5|9728.8|9718.8|9728.8|9718.8|9728.5|9718.5|2
1637687940000|2021-11-23 17:19:00|9729.3|9719.3|9730.8|9720.8|9731|9721|9729.3|9719.3|11
1637687960000|2021-11-23 17:19:20|9731.3|9721.3|9731.8|9721.8|9732.5|9722.5|9731.3|9721.3|5
1637687970000|2021-11-23 17:19:30|9732.3|9722.3|9732.5|9722.5|9732.5|9722.5|9732.3|9722.3|2
1637687980000|2021-11-23 17:19:40|9732.3|9722.3|9732.8|9722.8|9732.8|9722.8|9732.3|9722.3|3
1637687990000|2021-11-23 17:19:50|9732.5|9722.5|9732.5|9722.5|9732.5|9722.5|9732.5|9722.5|1
1637688000000|2021-11-23 17:20:00|9731.8|9721.8|9731.5|9721.5|9731.8|9721.8|9730.3|9720.3|8
1637688010000|2021-11-23 17:20:10|9731.8|9721.8|9731.8|9721.8|9731.8|9721.8|9729.8|9719.8|13
1637688020000|2021-11-23 17:20:20|9731.5|9721.5|9730|9720|9731.5|9721.5|9730|9720|4
1637688030000|2021-11-23 17:20:30|9730.3|9720.3|9731.5|9721.5|9731.5|9721.5|9730.3|9720.3|6
1637688040000|2021-11-23 17:20:40|9731.3|9721.3|9731|9721|9731.3|9721.3|9730.5|9720.5|6
1637688050000|2021-11-23 17:20:50|9731.3|9721.3|9731.8|9721.8|9732|9722|9731|9721|5
1637688060000|2021-11-23 17:21:00|9731|9721|9731.3|9721.3|9731.3|9721.3|9731|9721|4
1637688070000|2021-11-23 17:21:10|9732.3|9722.3|9732.8|9722.8|9732.8|9722.8|9732|9722|7
1637688080000|2021-11-23 17:21:20|9733|9723|9732.8|9722.8|9733|9723|9732.3|9722.3|6
1637688090000|2021-11-23 17:21:30|9733|9723|9733.5|9723.5|9733.5|9723.5|9733|9723|3
1637688100000|2021-11-23 17:21:40|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|1
1637688120000|2021-11-23 17:22:00|9733.3|9723.3|9732.8|9722.8|9733.3|9723.3|9732.8|9722.8|3
1637688130000|2021-11-23 17:22:10|9732.5|9722.5|9733|9723|9733|9723|9732.5|9722.5|3
1637688140000|2021-11-23 17:22:20|9732.5|9722.5|9732.8|9722.8|9732.8|9722.8|9732.5|9722.5|2
1637688150000|2021-11-23 17:22:30|9733|9723|9736|9726|9736|9726|9733|9723|3
1637688160000|2021-11-23 17:22:40|9736.3|9726.3|9734.3|9724.3|9736.3|9726.3|9733.8|9723.8|13
1637688170000|2021-11-23 17:22:50|9735|9725|9735|9725|9735|9725|9734.8|9724.8|5
1637688180000|2021-11-23 17:23:00|9735.3|9725.3|9735.3|9725.3|9735.5|9725.5|9734.3|9724.3|9
1637688190000|2021-11-23 17:23:10|9735.8|9725.8|9735|9725|9736|9726|9735|9725|6
1637688200000|2021-11-23 17:23:20|9734.8|9724.8|9735|9725|9735.3|9725.3|9734.3|9724.3|6
1637688220000|2021-11-23 17:23:40|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|9735.3|9725.3|6
1637688230000|2021-11-23 17:23:50|9736|9726|9737.3|9727.3|9737.3|9727.3|9736|9726|4
1637688240000|2021-11-23 17:24:00|9737.8|9727.8|9740|9730|9740|9730|9737.8|9727.8|9
1637688250000|2021-11-23 17:24:10|9740.3|9730.3|9739.8|9729.8|9740.5|9730.5|9738.8|9728.8|14
1637688260000|2021-11-23 17:24:20|9739.5|9729.5|9740.3|9730.3|9740.5|9730.5|9739|9729|10
1637688270000|2021-11-23 17:24:30|9740.5|9730.5|9741.3|9731.3|9741.5|9731.5|9740.5|9730.5|5
1637688280000|2021-11-23 17:24:40|9741|9731|9740|9730|9741|9731|9740|9730|4
1637688300000|2021-11-23 17:25:00|9740.5|9730.5|9740.5|9730.5|9741.8|9731.8|9740.5|9730.5|8
1637688310000|2021-11-23 17:25:10|9740.8|9730.8|9741|9731|9741.3|9731.3|9740.8|9730.8|4
1637688320000|2021-11-23 17:25:20|9741.5|9731.5|9741|9731|9741.8|9731.8|9741|9731|7
1637688330000|2021-11-23 17:25:30|9741.3|9731.3|9740.8|9730.8|9741.3|9731.3|9740.5|9730.5|7
1637688340000|2021-11-23 17:25:40|9741|9731|9741.3|9731.3|9741.3|9731.3|9741|9731|2
1637688350000|2021-11-23 17:25:50|9741.8|9731.8|9742|9732|9742.8|9732.8|9741.8|9731.8|8
1637688360000|2021-11-23 17:26:00|9741.8|9731.8|9742|9732|9742|9732|9741.5|9731.5|4
1637688370000|2021-11-23 17:26:10|9741.8|9731.8|9741.5|9731.5|9741.8|9731.8|9741.5|9731.5|2
1637688380000|2021-11-23 17:26:20|9741.3|9731.3|9742|9732|9742|9732|9740.5|9730.5|7
1637688390000|2021-11-23 17:26:30|9742.3|9732.3|9742|9732|9742.5|9732.5|9742|9732|3
1637688400000|2021-11-23 17:26:40|9742.5|9732.5|9741.8|9731.8|9742.5|9732.5|9741.8|9731.8|5
1637688410000|2021-11-23 17:26:50|9742.3|9732.3|9742.5|9732.5|9743|9733|9742.3|9732.3|5
1637688420000|2021-11-23 17:27:00|9742.3|9732.3|9740.8|9730.8|9742.3|9732.3|9740.8|9730.8|7
1637688430000|2021-11-23 17:27:10|9740.5|9730.5|9740.8|9730.8|9741|9731|9740.5|9730.5|6
1637688440000|2021-11-23 17:27:20|9741|9731|9741.3|9731.3|9741.8|9731.8|9740.8|9730.8|11
1637688450000|2021-11-23 17:27:30|9741.5|9731.5|9739.8|9729.8|9741.5|9731.5|9739.3|9729.3|5
1637688460000|2021-11-23 17:27:40|9740|9730|9740|9730|9740|9730|9740|9730|1
1637688470000|2021-11-23 17:27:50|9739.8|9729.8|9739.5|9729.5|9739.8|9729.8|9739.5|9729.5|2
1637688480000|2021-11-23 17:28:00|9739.8|9729.8|9740|9730|9740.8|9730.8|9739.8|9729.8|6
1637688500000|2021-11-23 17:28:20|9739.8|9729.8|9737.8|9727.8|9739.8|9729.8|9736|9726|17
1637688510000|2021-11-23 17:28:30|9737.3|9727.3|9737|9727|9737.3|9727.3|9737|9727|4
1637688520000|2021-11-23 17:28:40|9736.8|9726.8|9736|9726|9736.8|9726.8|9735.3|9725.3|6
1637688530000|2021-11-23 17:28:50|9737.5|9727.5|9736|9726|9737.5|9727.5|9736|9726|4
1637688540000|2021-11-23 17:29:00|9736.5|9726.5|9738.5|9728.5|9739.3|9729.3|9736.3|9726.3|18
1637688550000|2021-11-23 17:29:10|9738|9728|9737.8|9727.8|9738|9728|9737.3|9727.3|4
1637688560000|2021-11-23 17:29:20|9738|9728|9737.3|9727.3|9738.5|9728.5|9737.3|9727.3|6
1637688570000|2021-11-23 17:29:30|9737|9727|9737|9727|9737|9727|9735.8|9725.8|6
1637688580000|2021-11-23 17:29:40|9736.5|9726.5|9736|9726|9737|9727|9735.3|9725.3|11
1637688590000|2021-11-23 17:29:50|9735.8|9725.8|9736.5|9726.5|9737.3|9727.3|9735.8|9725.8|4
1637688600000|2021-11-23 17:30:00|9736.8|9726.8|9736.5|9726.5|9737.5|9727.5|9736.5|9726.5|6
1637688610000|2021-11-23 17:30:10|9736.8|9726.8|9739.5|9729.5|9739.5|9729.5|9736.8|9726.8|8
1637688620000|2021-11-23 17:30:20|9739.3|9729.3|9739.8|9729.8|9740.3|9730.3|9739.3|9729.3|8
1637688630000|2021-11-23 17:30:30|9739.3|9729.3|9736.5|9726.5|9740|9730|9736.5|9726.5|16
1637688640000|2021-11-23 17:30:40|9736.3|9726.3|9731|9721|9736.3|9726.3|9730.4|9720.4|12
1637688650000|2021-11-23 17:30:50|9731.3|9721.3|9732.3|9722.3|9732.3|9722.3|9730.5|9720.5|5
1637688660000|2021-11-23 17:31:00|9732.5|9722.5|9731.8|9721.8|9732.5|9722.5|9731|9721|8
1637688670000|2021-11-23 17:31:10|9732|9722|9730|9720|9732.8|9722.8|9729.5|9719.5|9
1637688680000|2021-11-23 17:31:20|9730.3|9720.3|9730|9720|9730.3|9720.3|9729.3|9719.3|6
1637688690000|2021-11-23 17:31:30|9728|9718|9728.8|9718.8|9730|9720|9727.5|9717.5|9
1637688700000|2021-11-23 17:31:40|9728.3|9718.3|9728.3|9718.3|9728.5|9718.5|9727.5|9717.5|8
1637688710000|2021-11-23 17:31:50|9728|9718|9727|9717|9728|9718|9727|9717|3
1637688720000|2021-11-23 17:32:00|9726.8|9716.8|9730.5|9720.5|9730.8|9720.8|9726.8|9716.8|9
1637688730000|2021-11-23 17:32:10|9731|9721|9733.3|9723.3|9733.8|9723.8|9731|9721|10
1637688740000|2021-11-23 17:32:20|9732.8|9722.8|9733.3|9723.3|9734|9724|9732.3|9722.3|10
1637688750000|2021-11-23 17:32:30|9733.5|9723.5|9735.3|9725.3|9735.3|9725.3|9733.5|9723.5|4
1637688760000|2021-11-23 17:32:40|9735|9725|9735.3|9725.3|9735.3|9725.3|9735|9725|2
1637688770000|2021-11-23 17:32:50|9736|9726|9734.8|9724.8|9736|9726|9734.8|9724.8|2
1637688780000|2021-11-23 17:33:00|9735|9725|9735|9725|9735|9725|9735|9725|1
1637688790000|2021-11-23 17:33:10|9734.8|9724.8|9734.5|9724.5|9734.8|9724.8|9734.5|9724.5|2
1637688800000|2021-11-23 17:33:20|9733.4|9723.4|9733.4|9723.4|9733.4|9723.4|9733.4|9723.4|1
1637688820000|2021-11-23 17:33:40|9734|9724|9729.8|9719.8|9734|9724|9729.8|9719.8|8
1637688830000|2021-11-23 17:33:50|9731.8|9721.8|9728|9718|9731.8|9721.8|9728|9718|14
1637688840000|2021-11-23 17:34:00|9727.8|9717.8|9729|9719|9730|9720|9727.8|9717.8|8
1637688850000|2021-11-23 17:34:10|9729.3|9719.3|9731.5|9721.5|9733|9723|9729|9719|12
1637688860000|2021-11-23 17:34:20|9732.3|9722.3|9731.4|9721.4|9733.8|9723.8|9730.5|9720.5|10
1637688870000|2021-11-23 17:34:30|9731.3|9721.3|9731.5|9721.5|9731.9|9721.9|9731.3|9721.3|3
1637688880000|2021-11-23 17:34:40|9730.5|9720.5|9729.5|9719.5|9730.5|9720.5|9728|9718|12
1637688890000|2021-11-23 17:34:50|9729.3|9719.3|9728|9718|9729.3|9719.3|9728|9718|7
1637688900000|2021-11-23 17:35:00|9727.8|9717.8|9724.8|9714.8|9727.8|9717.8|9724.5|9714.5|12
1637688910000|2021-11-23 17:35:10|9725|9715|9727.3|9717.3|9728|9718|9725|9715|6
1637688930000|2021-11-23 17:35:30|9727|9717|9727.3|9717.3|9727.3|9717.3|9726.8|9716.8|4
1637688940000|2021-11-23 17:35:40|9727|9717|9727.8|9717.8|9728.8|9718.8|9727|9717|11
1637688950000|2021-11-23 17:35:50|9728|9718|9727.8|9717.8|9728|9718|9727.8|9717.8|2
1637688960000|2021-11-23 17:36:00|9728|9718|9729.5|9719.5|9729.8|9719.8|9728|9718|7
1637688970000|2021-11-23 17:36:10|9728.5|9718.5|9729.5|9719.5|9729.5|9719.5|9728.5|9718.5|4
1637688980000|2021-11-23 17:36:20|9729.3|9719.3|9726.3|9716.3|9729.3|9719.3|9726.3|9716.3|8
1637688990000|2021-11-23 17:36:30|9726.8|9716.8|9727|9717|9727.3|9717.3|9726.8|9716.8|4
1637689000000|2021-11-23 17:36:40|9726.8|9716.8|9725.8|9715.8|9726.8|9716.8|9725.5|9715.5|7
1637689010000|2021-11-23 17:36:50|9725.5|9715.5|9726|9716|9726.8|9716.8|9725.5|9715.5|3
1637689020000|2021-11-23 17:37:00|9725.8|9715.8|9726|9716|9726|9716|9725.8|9715.8|2
1637689030000|2021-11-23 17:37:10|9726.3|9716.3|9726|9716|9726.8|9716.8|9726|9716|6
1637689040000|2021-11-23 17:37:20|9725.8|9715.8|9725.5|9715.5|9726|9716|9725.5|9715.5|7
1637689050000|2021-11-23 17:37:30|9725.8|9715.8|9727|9717|9727.8|9717.8|9725.8|9715.8|11
1637689060000|2021-11-23 17:37:40|9726.5|9716.5|9727.3|9717.3|9727.8|9717.8|9726.5|9716.5|6
1637689070000|2021-11-23 17:37:50|9727.5|9717.5|9729.5|9719.5|9729.5|9719.5|9727.5|9717.5|11
1637689080000|2021-11-23 17:38:00|9729.8|9719.8|9730.3|9720.3|9730.3|9720.3|9729.8|9719.8|3
1637689090000|2021-11-23 17:38:10|9729.8|9719.8|9728|9718|9729.8|9719.8|9727.8|9717.8|6
1637689100000|2021-11-23 17:38:20|9727.5|9717.5|9727|9717|9728.3|9718.3|9726.5|9716.5|11
1637689110000|2021-11-23 17:38:30|9727.3|9717.3|9727.8|9717.8|9728|9718|9726.8|9716.8|10
1637689120000|2021-11-23 17:38:40|9728|9718|9729.3|9719.3|9729.3|9719.3|9728|9718|4
1637689130000|2021-11-23 17:38:50|9729|9719|9728|9718|9729|9719|9727.5|9717.5|4
1637689140000|2021-11-23 17:39:00|9728.3|9718.3|9727.3|9717.3|9728.5|9718.5|9727.3|9717.3|7
1637689150000|2021-11-23 17:39:10|9726.5|9716.5|9727.3|9717.3|9728.3|9718.3|9726.5|9716.5|7
1637689160000|2021-11-23 17:39:20|9727.5|9717.5|9727.5|9717.5|9727.5|9717.5|9727.3|9717.3|3
1637689170000|2021-11-23 17:39:30|9727.3|9717.3|9726.8|9716.8|9727.3|9717.3|9726.8|9716.8|3
1637689180000|2021-11-23 17:39:40|9726.5|9716.5|9726.8|9716.8|9727|9717|9726.5|9716.5|5
1637689190000|2021-11-23 17:39:50|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|1
1637689200000|2021-11-23 17:40:00|9726|9716|9726.3|9716.3|9726.8|9716.8|9726|9716|8
1637689210000|2021-11-23 17:40:10|9726.5|9716.5|9727.5|9717.5|9727.5|9717.5|9726.3|9716.3|4
1637689220000|2021-11-23 17:40:20|9727.8|9717.8|9728.3|9718.3|9728.3|9718.3|9727.8|9717.8|3
1637689230000|2021-11-23 17:40:30|9728|9718|9728|9718|9728.3|9718.3|9728|9718|3
1637689240000|2021-11-23 17:40:40|9727.8|9717.8|9728|9718|9728.3|9718.3|9727.5|9717.5|5
1637689250000|2021-11-23 17:40:50|9727.8|9717.8|9726.5|9716.5|9727.8|9717.8|9726.5|9716.5|2
1637689260000|2021-11-23 17:41:00|9726|9716|9725|9715|9726|9716|9723.8|9713.8|10
1637689270000|2021-11-23 17:41:10|9724.8|9714.8|9723.8|9713.8|9724.8|9714.8|9723.8|9713.8|4
1637689280000|2021-11-23 17:41:20|9724.3|9714.3|9723.5|9713.5|9724.3|9714.3|9722.5|9712.5|9
1637689290000|2021-11-23 17:41:30|9723.3|9713.3|9723.8|9713.8|9723.8|9713.8|9723.3|9713.3|10
1637689300000|2021-11-23 17:41:40|9723.5|9713.5|9723.5|9713.5|9724|9714|9721|9711|12
1637689310000|2021-11-23 17:41:50|9723|9713|9726.3|9716.3|9726.5|9716.5|9722.5|9712.5|15
1637689320000|2021-11-23 17:42:00|9726|9716|9725.3|9715.3|9726.5|9716.5|9725|9715|11
1637689330000|2021-11-23 17:42:10|9725|9715|9725.8|9715.8|9725.8|9715.8|9725|9715|5
1637689340000|2021-11-23 17:42:20|9726|9716|9723|9713|9726|9716|9722.3|9712.3|8
1637689350000|2021-11-23 17:42:30|9722.8|9712.8|9721.3|9711.3|9723|9713|9721.3|9711.3|6
1637689360000|2021-11-23 17:42:40|9721.5|9711.5|9719.5|9709.5|9721.8|9711.8|9719.3|9709.3|12
1637689370000|2021-11-23 17:42:50|9719.3|9709.3|9718.8|9708.8|9720.3|9710.3|9718.5|9708.5|10
1637689380000|2021-11-23 17:43:00|9719.3|9709.3|9719.3|9709.3|9719.3|9709.3|9718|9708|10
1637689390000|2021-11-23 17:43:10|9719|9709|9718.3|9708.3|9719|9709|9717.8|9707.8|6
1637689400000|2021-11-23 17:43:20|9718.8|9708.8|9718.3|9708.3|9719.3|9709.3|9718.3|9708.3|12
1637689410000|2021-11-23 17:43:30|9717.8|9707.8|9717.8|9707.8|9717.8|9707.8|9717|9707|5
1637689420000|2021-11-23 17:43:40|9717.5|9707.5|9716.8|9706.8|9717.8|9707.8|9716|9706|8
1637689430000|2021-11-23 17:43:50|9716.5|9706.5|9715.8|9705.8|9717.3|9707.3|9715.8|9705.8|9
1637689440000|2021-11-23 17:44:00|9716|9706|9716.8|9706.8|9717.5|9707.5|9715.3|9705.3|24
1637689450000|2021-11-23 17:44:10|9717.8|9707.8|9715.3|9705.3|9717.8|9707.8|9715.3|9705.3|11
1637689460000|2021-11-23 17:44:20|9715.8|9705.8|9716|9706|9716.3|9706.3|9715.5|9705.5|7
1637689470000|2021-11-23 17:44:30|9715.8|9705.8|9717.8|9707.8|9718.8|9708.8|9715.8|9705.8|13
1637689480000|2021-11-23 17:44:40|9717.5|9707.5|9716.8|9706.8|9717.5|9707.5|9715.8|9705.8|8
1637689490000|2021-11-23 17:44:50|9717|9707|9718.5|9708.5|9718.5|9708.5|9717|9707|6
1637689500000|2021-11-23 17:45:00|9718.3|9708.3|9717.3|9707.3|9718.8|9708.8|9717.3|9707.3|6
1637689510000|2021-11-23 17:45:10|9717|9707|9718|9708|9718|9708|9715.3|9705.3|11
1637689520000|2021-11-23 17:45:20|9718.5|9708.5|9718.3|9708.3|9718.5|9708.5|9718|9708|6
1637689530000|2021-11-23 17:45:30|9718|9708|9719.5|9709.5|9719.5|9709.5|9718|9708|10
1637689540000|2021-11-23 17:45:40|9719|9709|9718.8|9708.8|9719.9|9709.9|9718.3|9708.3|6
1637689550000|2021-11-23 17:45:50|9718.5|9708.5|9718.6|9708.6|9719.8|9709.8|9717.3|9707.3|13
1637689560000|2021-11-23 17:46:00|9718.5|9708.5|9717.8|9707.8|9719|9709|9717.8|9707.8|8
1637689570000|2021-11-23 17:46:10|9718|9708|9722.5|9712.5|9722.5|9712.5|9718|9708|15
1637689580000|2021-11-23 17:46:20|9722.3|9712.3|9721.3|9711.3|9722.8|9712.8|9721.3|9711.3|12
1637689590000|2021-11-23 17:46:30|9721|9711|9719.8|9709.8|9722.5|9712.5|9719.8|9709.8|18
1637689600000|2021-11-23 17:46:40|9719|9709|9720.5|9710.5|9721.5|9711.5|9719|9709|12
1637689610000|2021-11-23 17:46:50|9720.3|9710.3|9721|9711|9722.5|9712.5|9720.3|9710.3|6
1637689620000|2021-11-23 17:47:00|9720.8|9710.8|9720.3|9710.3|9721.3|9711.3|9720|9710|14
1637689630000|2021-11-23 17:47:10|9720.5|9710.5|9720.3|9710.3|9721.8|9711.8|9720.3|9710.3|6
1637689640000|2021-11-23 17:47:20|9720.5|9710.5|9720|9710|9720.5|9710.5|9720|9710|3
1637689650000|2021-11-23 17:47:30|9719.8|9709.8|9719.3|9709.3|9719.8|9709.8|9719|9709|3
1637689660000|2021-11-23 17:47:40|9719.5|9709.5|9719|9709|9719.5|9709.5|9719|9709|2
1637689670000|2021-11-23 17:47:50|9718.8|9708.8|9718.5|9708.5|9719.3|9709.3|9718|9708|9
1637689680000|2021-11-23 17:48:00|9718.8|9708.8|9718.5|9708.5|9721|9711|9718.3|9708.3|11
1637689690000|2021-11-23 17:48:10|9718.8|9708.8|9720.5|9710.5|9720.5|9710.5|9718.5|9708.5|9
1637689700000|2021-11-23 17:48:20|9720.3|9710.3|9718.3|9708.3|9720.3|9710.3|9718|9708|7
1637689710000|2021-11-23 17:48:30|9718|9708|9717|9707|9720.4|9710.4|9717|9707|11
1637689720000|2021-11-23 17:48:40|9716.8|9706.8|9716.3|9706.3|9717.8|9707.8|9715.3|9705.3|12
1637689730000|2021-11-23 17:48:50|9716|9706|9714.8|9704.8|9716.5|9706.5|9714.8|9704.8|10
1637689740000|2021-11-23 17:49:00|9716.5|9706.5|9717.5|9707.5|9717.5|9707.5|9715|9705|13
1637689750000|2021-11-23 17:49:10|9717|9707|9715|9705|9717|9707|9714.8|9704.8|12
1637689760000|2021-11-23 17:49:20|9715.3|9705.3|9714.8|9704.8|9715.3|9705.3|9714.8|9704.8|7
1637689770000|2021-11-23 17:49:30|9715|9705|9715.5|9705.5|9716.8|9706.8|9715|9705|9
1637689780000|2021-11-23 17:49:40|9715|9705|9716.1|9706.1|9717.3|9707.3|9714.3|9704.3|11
1637689790000|2021-11-23 17:49:50|9716.5|9706.5|9716.5|9706.5|9716.8|9706.8|9716.3|9706.3|7
1637689800000|2021-11-23 17:50:00|9716.3|9706.3|9714.8|9704.8|9716.3|9706.3|9714.5|9704.5|7
1637689810000|2021-11-23 17:50:10|9715|9705|9715.8|9705.8|9717.8|9707.8|9715|9705|10
1637689820000|2021-11-23 17:50:20|9716.5|9706.5|9715.3|9705.3|9716.5|9706.5|9715.3|9705.3|8
1637689830000|2021-11-23 17:50:30|9715.8|9705.8|9716.8|9706.8|9718|9708|9715.5|9705.5|14
1637689840000|2021-11-23 17:50:40|9716.5|9706.5|9717.3|9707.3|9717.5|9707.5|9716|9706|13
1637689850000|2021-11-23 17:50:50|9717|9707|9716|9706|9718|9708|9715.5|9705.5|13
1637689860000|2021-11-23 17:51:00|9716.5|9706.5|9714.5|9704.5|9716.8|9706.8|9714.3|9704.3|9
1637689870000|2021-11-23 17:51:10|9714|9704|9715|9705|9715.5|9705.5|9713.8|9703.8|9
1637689880000|2021-11-23 17:51:20|9714.8|9704.8|9713.3|9703.3|9714.8|9704.8|9712.8|9702.8|13
1637689890000|2021-11-23 17:51:30|9714.5|9704.5|9713.3|9703.3|9714.5|9704.5|9713.3|9703.3|4
1637689900000|2021-11-23 17:51:40|9713.5|9703.5|9714|9704|9714|9704|9713.5|9703.5|3
1637689910000|2021-11-23 17:51:50|9714.3|9704.3|9715.3|9705.3|9715.8|9705.8|9713.8|9703.8|11
1637689920000|2021-11-23 17:52:00|9714.8|9704.8|9714|9704|9715|9705|9713.5|9703.5|15
1637689930000|2021-11-23 17:52:10|9713.8|9703.8|9712.8|9702.8|9713.8|9703.8|9712.5|9702.5|7
1637689940000|2021-11-23 17:52:20|9713|9703|9713.5|9703.5|9713.5|9703.5|9713|9703|2
1637689950000|2021-11-23 17:52:30|9713.8|9703.8|9714.8|9704.8|9714.8|9704.8|9713.5|9703.5|11
1637689960000|2021-11-23 17:52:40|9715|9705|9715|9705|9715.3|9705.3|9715|9705|3
1637689970000|2021-11-23 17:52:50|9715.3|9705.3|9713.8|9703.8|9716.3|9706.3|9713.8|9703.8|6
1637689980000|2021-11-23 17:53:00|9713.5|9703.5|9714.8|9704.8|9714.8|9704.8|9712.3|9702.3|7
1637689990000|2021-11-23 17:53:10|9715|9705|9715.3|9705.3|9716.5|9706.5|9715|9705|6
1637690000000|2021-11-23 17:53:20|9716|9706|9716|9706|9716|9706|9715.5|9705.5|6
1637690010000|2021-11-23 17:53:30|9715.8|9705.8|9716.3|9706.3|9716.3|9706.3|9714.8|9704.8|3
1637690020000|2021-11-23 17:53:40|9716|9706|9716|9706|9716|9706|9715.5|9705.5|5
1637690030000|2021-11-23 17:53:50|9716.3|9706.3|9716.3|9706.3|9716.3|9706.3|9716.3|9706.3|1
1637690040000|2021-11-23 17:54:00|9716.5|9706.5|9716.5|9706.5|9716.5|9706.5|9716.3|9706.3|3
1637690050000|2021-11-23 17:54:10|9716.3|9706.3|9715.8|9705.8|9716.5|9706.5|9715.8|9705.8|5
1637690060000|2021-11-23 17:54:20|9716|9706|9716.3|9706.3|9716.3|9706.3|9716|9706|2
1637690070000|2021-11-23 17:54:30|9716|9706|9713.8|9703.8|9716|9706|9712.5|9702.5|11
1637690080000|2021-11-23 17:54:40|9713.5|9703.5|9712.3|9702.3|9713.5|9703.5|9712.3|9702.3|8
1637690090000|2021-11-23 17:54:50|9712|9702|9710.5|9700.5|9712|9702|9710.5|9700.5|5
1637690100000|2021-11-23 17:55:00|9709|9699|9712.1|9702.1|9714|9704|9709|9699|12
1637690110000|2021-11-23 17:55:10|9712.6|9702.6|9712.1|9702.1|9713.1|9703.1|9711.9|9701.9|6
1637690120000|2021-11-23 17:55:20|9712.6|9702.6|9713.1|9703.1|9713.1|9703.1|9712.4|9702.4|3
1637690130000|2021-11-23 17:55:30|9712.6|9702.6|9712.1|9702.1|9713.1|9703.1|9712.1|9702.1|8
1637690140000|2021-11-23 17:55:40|9711.6|9701.6|9711.1|9701.1|9712|9702|9711.1|9701.1|6
1637690160000|2021-11-23 17:56:00|9711.4|9701.4|9712.6|9702.6|9713.1|9703.1|9710.4|9700.4|8
1637690170000|2021-11-23 17:56:10|9712.9|9702.9|9711.6|9701.6|9713.6|9703.6|9711.6|9701.6|13
1637690180000|2021-11-23 17:56:20|9711.1|9701.1|9708.4|9698.4|9711.1|9701.1|9706.9|9696.9|9
1637690190000|2021-11-23 17:56:30|9708.1|9698.1|9709.9|9699.9|9709.9|9699.9|9708.1|9698.1|12
1637690200000|2021-11-23 17:56:40|9709.4|9699.4|9710.9|9700.9|9711.9|9701.9|9709.4|9699.4|14
1637690210000|2021-11-23 17:56:50|9710.6|9700.6|9713.4|9703.4|9714.4|9704.4|9710.6|9700.6|12
1637690220000|2021-11-23 17:57:00|9714.1|9704.1|9713.9|9703.9|9714.4|9704.4|9713.1|9703.1|15
1637690230000|2021-11-23 17:57:10|9714.1|9704.1|9712.1|9702.1|9716.6|9706.6|9712.1|9702.1|22
1637690240000|2021-11-23 17:57:20|9712.4|9702.4|9715.1|9705.1|9715.9|9705.9|9712.4|9702.4|15
1637690250000|2021-11-23 17:57:30|9714.6|9704.6|9714.6|9704.6|9715.1|9705.1|9714.1|9704.1|5
1637690260000|2021-11-23 17:57:40|9714.9|9704.9|9714.1|9704.1|9715.1|9705.1|9714.1|9704.1|6
1637690270000|2021-11-23 17:57:50|9715.9|9705.9|9717.1|9707.1|9717.1|9707.1|9715.9|9705.9|7
1637690280000|2021-11-23 17:58:00|9717|9707|9717.3|9707.3|9717.3|9707.3|9717|9707|2
1637690290000|2021-11-23 17:58:10|9717.4|9707.4|9718.1|9708.1|9720.4|9710.4|9717.4|9707.4|6
1637690300000|2021-11-23 17:58:20|9718.4|9708.4|9718.1|9708.1|9718.6|9708.6|9718.1|9708.1|8
1637690310000|2021-11-23 17:58:30|9718.9|9708.9|9719.6|9709.6|9719.9|9709.9|9718.6|9708.6|7
1637690320000|2021-11-23 17:58:40|9719.1|9709.1|9719.9|9709.9|9720.6|9710.6|9719.1|9709.1|7
1637690330000|2021-11-23 17:58:50|9719.6|9709.6|9719.1|9709.1|9719.6|9709.6|9718.6|9708.6|9
1637690340000|2021-11-23 17:59:00|9718.6|9708.6|9727.4|9717.4|9727.4|9717.4|9718.6|9708.6|26
1637690350000|2021-11-23 17:59:10|9728.1|9718.1|9727.4|9717.4|9728.1|9718.1|9725.9|9715.9|12
1637690360000|2021-11-23 17:59:20|9726.6|9716.6|9729.4|9719.4|9730.1|9720.1|9726.6|9716.6|13
1637715720000|2021-11-24 01:02:00|9725|9715|9721.3|9711.3|9725|9715|9717.1|9707.1|20
1637715730000|2021-11-24 01:02:10|9721.5|9711.5|9719|9709|9722.4|9712.4|9718.8|9708.8|19
1637715740000|2021-11-24 01:02:20|9721|9711|9718.9|9708.9|9721.3|9711.3|9718.4|9708.4|13
1637715750000|2021-11-24 01:02:30|9718.4|9708.4|9721.6|9711.6|9722.3|9712.3|9718.4|9708.4|16
1637715760000|2021-11-24 01:02:40|9722.4|9712.4|9723.9|9713.9|9723.9|9713.9|9721.9|9711.9|7
1637715770000|2021-11-24 01:02:50|9724.9|9714.9|9723.9|9713.9|9725.9|9715.9|9723.9|9713.9|24
1637715780000|2021-11-24 01:03:00|9724.4|9714.4|9718.9|9708.9|9724.5|9714.5|9718.4|9708.4|20
1637715790000|2021-11-24 01:03:10|9718.6|9708.6|9717.9|9707.9|9719.4|9709.4|9717.1|9707.1|14
1637715800000|2021-11-24 01:03:20|9717.4|9707.4|9716.9|9706.9|9717.8|9707.8|9716.9|9706.9|5
1637715810000|2021-11-24 01:03:30|9717.6|9707.6|9718.5|9708.5|9718.5|9708.5|9716.4|9706.4|15
1637715820000|2021-11-24 01:03:40|9718|9708|9717.4|9707.4|9718|9708|9716.9|9706.9|11
1637715830000|2021-11-24 01:03:50|9717.6|9707.6|9717.5|9707.5|9718.1|9708.1|9717|9707|13
1637715840000|2021-11-24 01:04:00|9717.3|9707.3|9716.9|9706.9|9718.5|9708.5|9716.9|9706.9|16
1637715850000|2021-11-24 01:04:10|9716.6|9706.6|9713.3|9703.3|9716.6|9706.6|9710.8|9700.8|25
1637715860000|2021-11-24 01:04:20|9713.1|9703.1|9714.8|9704.8|9715|9705|9712.4|9702.4|15
1637715870000|2021-11-24 01:04:30|9715.5|9705.5|9715.4|9705.4|9716|9706|9713.8|9703.8|19
1637715880000|2021-11-24 01:04:40|9716|9706|9719.6|9709.6|9719.6|9709.6|9715.6|9705.6|20
1637715890000|2021-11-24 01:04:50|9719.5|9709.5|9720.1|9710.1|9720.6|9710.6|9716.8|9706.8|25
1637715900000|2021-11-24 01:05:00|9720|9710|9722.3|9712.3|9723|9713|9719.1|9709.1|15
1637715910000|2021-11-24 01:05:10|9721.9|9711.9|9717.5|9707.5|9721.9|9711.9|9717.3|9707.3|18
1637715920000|2021-11-24 01:05:20|9717.8|9707.8|9717.6|9707.6|9719.8|9709.8|9716.8|9706.8|22
1637715930000|2021-11-24 01:05:30|9717.5|9707.5|9719.5|9709.5|9719.5|9709.5|9716.6|9706.6|16
1637715940000|2021-11-24 01:05:40|9719.3|9709.3|9721.8|9711.8|9721.8|9711.8|9719.3|9709.3|9
1637715950000|2021-11-24 01:05:50|9722.3|9712.3|9722.5|9712.5|9722.5|9712.5|9721.8|9711.8|4
1637715960000|2021-11-24 01:06:00|9721.5|9711.5|9719|9709|9721.6|9711.6|9718.8|9708.8|10
1637715970000|2021-11-24 01:06:10|9719.3|9709.3|9717|9707|9719.3|9709.3|9717|9707|19
1637715980000|2021-11-24 01:06:20|9717.6|9707.6|9718.9|9708.9|9719.4|9709.4|9717.6|9707.6|9
1637715990000|2021-11-24 01:06:30|9719|9709|9722.3|9712.3|9722.3|9712.3|9719|9709|12
1637716000000|2021-11-24 01:06:40|9721.5|9711.5|9723|9713|9723.4|9713.4|9721.3|9711.3|17
1637716010000|2021-11-24 01:06:50|9722.9|9712.9|9723.8|9713.8|9725.5|9715.5|9722.8|9712.8|18
1637716020000|2021-11-24 01:07:00|9724|9714|9718.8|9708.8|9724|9714|9718.8|9708.8|16
1637716030000|2021-11-24 01:07:10|9718.5|9708.5|9717.5|9707.5|9718.5|9708.5|9715.9|9705.9|11
1637716040000|2021-11-24 01:07:20|9717.1|9707.1|9717.1|9707.1|9717.5|9707.5|9716.3|9706.3|7
1637716050000|2021-11-24 01:07:30|9717.3|9707.3|9716.8|9706.8|9717.8|9707.8|9715.6|9705.6|8
1637716060000|2021-11-24 01:07:40|9717.6|9707.6|9716.4|9706.4|9717.9|9707.9|9716.4|9706.4|5
1637716070000|2021-11-24 01:07:50|9716.6|9706.6|9716.5|9706.5|9717.4|9707.4|9716.5|9706.5|9
1637716080000|2021-11-24 01:08:00|9717.1|9707.1|9717|9707|9717.8|9707.8|9716.6|9706.6|7
1637716090000|2021-11-24 01:08:10|9717.3|9707.3|9716.9|9706.9|9717.5|9707.5|9715.9|9705.9|10
1637716100000|2021-11-24 01:08:20|9717|9707|9716.6|9706.6|9718.1|9708.1|9715.9|9705.9|20
1637716110000|2021-11-24 01:08:30|9717|9707|9719|9709|9719.4|9709.4|9715.9|9705.9|10
1637716120000|2021-11-24 01:08:40|9719.3|9709.3|9719.6|9709.6|9719.9|9709.9|9719.1|9709.1|10
1637716130000|2021-11-24 01:08:50|9719.1|9709.1|9719.5|9709.5|9719.5|9709.5|9719|9709|3
1637716140000|2021-11-24 01:09:00|9719.8|9709.8|9719.5|9709.5|9720.3|9710.3|9719.4|9709.4|8
1637716150000|2021-11-24 01:09:10|9718.5|9708.5|9721.3|9711.3|9721.3|9711.3|9718.5|9708.5|21
1637716160000|2021-11-24 01:09:20|9721.4|9711.4|9721.9|9711.9|9721.9|9711.9|9720.5|9710.5|11
1637716170000|2021-11-24 01:09:30|9721.5|9711.5|9722.9|9712.9|9723.1|9713.1|9721|9711|9
1637716180000|2021-11-24 01:09:40|9722.6|9712.6|9722.3|9712.3|9723|9713|9722.1|9712.1|11
1637716190000|2021-11-24 01:09:50|9722.6|9712.6|9722.5|9712.5|9723.5|9713.5|9722.3|9712.3|8
1637716200000|2021-11-24 01:10:00|9722.8|9712.8|9726.8|9716.8|9728.1|9718.1|9722.8|9712.8|25
1637716210000|2021-11-24 01:10:10|9726.3|9716.3|9722.5|9712.5|9726.3|9716.3|9720.8|9710.8|14
1637716220000|2021-11-24 01:10:20|9721.8|9711.8|9723.8|9713.8|9725|9715|9721.8|9711.8|16
1637716230000|2021-11-24 01:10:30|9723.5|9713.5|9723|9713|9724|9714|9722.6|9712.6|8
1637716240000|2021-11-24 01:10:40|9722.1|9712.1|9722.8|9712.8|9723|9713|9722.1|9712.1|5
1637716250000|2021-11-24 01:10:50|9723|9713|9722.8|9712.8|9723|9713|9722.8|9712.8|2
1637716260000|2021-11-24 01:11:00|9723|9713|9724.3|9714.3|9725.6|9715.6|9723|9713|16
1637716270000|2021-11-24 01:11:10|9724|9714|9724.5|9714.5|9724.5|9714.5|9724|9714|3
1637716280000|2021-11-24 01:11:20|9724.8|9714.8|9726.1|9716.1|9726.9|9716.9|9724.8|9714.8|7
1637716290000|2021-11-24 01:11:30|9725.8|9715.8|9727.9|9717.9|9728.1|9718.1|9725.6|9715.6|9
1637716300000|2021-11-24 01:11:40|9728.9|9718.9|9727.4|9717.4|9728.9|9718.9|9727.4|9717.4|11
1637716310000|2021-11-24 01:11:50|9727.1|9717.1|9727.3|9717.3|9727.5|9717.5|9726.8|9716.8|6
1637716320000|2021-11-24 01:12:00|9727.5|9717.5|9727.8|9717.8|9728|9718|9727.3|9717.3|6
1637716330000|2021-11-24 01:12:10|9727.6|9717.6|9728.3|9718.3|9728.3|9718.3|9727.6|9717.6|4
1637716340000|2021-11-24 01:12:20|9728.5|9718.5|9731.1|9721.1|9731.1|9721.1|9728.5|9718.5|9
1637716350000|2021-11-24 01:12:30|9730.6|9720.6|9732.6|9722.6|9732.8|9722.8|9730.1|9720.1|10
1637716360000|2021-11-24 01:12:40|9732.9|9722.9|9732.6|9722.6|9732.9|9722.9|9732.6|9722.6|2
1637716370000|2021-11-24 01:12:50|9732.9|9722.9|9734.3|9724.3|9735|9725|9732.9|9722.9|14
1637716380000|2021-11-24 01:13:00|9735.4|9725.4|9732.6|9722.6|9736|9726|9732.6|9722.6|16
1637716390000|2021-11-24 01:13:10|9733.6|9723.6|9734.4|9724.4|9735|9725|9733.1|9723.1|14
1637716400000|2021-11-24 01:13:20|9734.1|9724.1|9732.6|9722.6|9734.4|9724.4|9732.6|9722.6|14
1637716410000|2021-11-24 01:13:30|9733.6|9723.6|9733.1|9723.1|9733.6|9723.6|9731.8|9721.8|16
1637716420000|2021-11-24 01:13:40|9732.5|9722.5|9731.9|9721.9|9732.8|9722.8|9731.8|9721.8|11
1637716430000|2021-11-24 01:13:50|9732.9|9722.9|9731.8|9721.8|9733|9723|9731.8|9721.8|7
1637716440000|2021-11-24 01:14:00|9730.8|9720.8|9731.5|9721.5|9731.5|9721.5|9730.5|9720.5|10
1637716450000|2021-11-24 01:14:10|9731|9721|9730.9|9720.9|9731.8|9721.8|9730.8|9720.8|13
1637716460000|2021-11-24 01:14:20|9730.8|9720.8|9731.3|9721.3|9731.8|9721.8|9730.8|9720.8|7
1637716470000|2021-11-24 01:14:30|9731|9721|9731|9721|9731|9721|9731|9721|1
1637716480000|2021-11-24 01:14:40|9730.8|9720.8|9730.5|9720.5|9731|9721|9729.5|9719.5|9
1637716490000|2021-11-24 01:14:50|9729.8|9719.8|9729.4|9719.4|9731|9721|9729.3|9719.3|7
1637716500000|2021-11-24 01:15:00|9730|9720|9730.9|9720.9|9733|9723|9730|9720|13
1637716510000|2021-11-24 01:15:10|9731.1|9721.1|9732|9722|9733.1|9723.1|9731.1|9721.1|10
1637716520000|2021-11-24 01:15:20|9732.5|9722.5|9735.4|9725.4|9735.4|9725.4|9732.5|9722.5|5
1637716530000|2021-11-24 01:15:30|9734.8|9724.8|9734.6|9724.6|9735.5|9725.5|9733.3|9723.3|14
1637716540000|2021-11-24 01:15:40|9734.4|9724.4|9737.4|9727.4|9737.6|9727.6|9734.4|9724.4|8
1637716550000|2021-11-24 01:15:50|9736.9|9726.9|9736.5|9726.5|9737.5|9727.5|9735.6|9725.6|10
1637716560000|2021-11-24 01:16:00|9736.8|9726.8|9737|9727|9738.5|9728.5|9736.3|9726.3|13
1637716570000|2021-11-24 01:16:10|9736.8|9726.8|9737.1|9727.1|9737.6|9727.6|9736.8|9726.8|11
1637716580000|2021-11-24 01:16:20|9736.9|9726.9|9735.8|9725.8|9738.5|9728.5|9735.8|9725.8|11
1637716590000|2021-11-24 01:16:30|9735.5|9725.5|9734|9724|9735.5|9725.5|9734|9724|5
1637716600000|2021-11-24 01:16:40|9733.9|9723.9|9733.8|9723.8|9735|9725|9733.6|9723.6|9
1637716610000|2021-11-24 01:16:50|9733.6|9723.6|9735.5|9725.5|9735.5|9725.5|9733.6|9723.6|3
1637716620000|2021-11-24 01:17:00|9736.5|9726.5|9732.1|9722.1|9736.5|9726.5|9731.5|9721.5|16
1637716630000|2021-11-24 01:17:10|9732.4|9722.4|9732.6|9722.6|9733|9723|9731.6|9721.6|16
1637716640000|2021-11-24 01:17:20|9732.5|9722.5|9732.1|9722.1|9732.5|9722.5|9731.4|9721.4|9
1637716650000|2021-11-24 01:17:30|9733|9723|9734.9|9724.9|9735.5|9725.5|9733|9723|17
1637716660000|2021-11-24 01:17:40|9734.6|9724.6|9734.9|9724.9|9734.9|9724.9|9733.1|9723.1|10
1637716670000|2021-11-24 01:17:50|9733.5|9723.5|9734|9724|9734.6|9724.6|9733.5|9723.5|8
1637716680000|2021-11-24 01:18:00|9734.1|9724.1|9733.8|9723.8|9734.6|9724.6|9733.6|9723.6|5
1637716690000|2021-11-24 01:18:10|9733.5|9723.5|9729.1|9719.1|9733.5|9723.5|9729.1|9719.1|10
1637716700000|2021-11-24 01:18:20|9729.5|9719.5|9729.3|9719.3|9729.9|9719.9|9728.3|9718.3|13
1637716710000|2021-11-24 01:18:30|9729.1|9719.1|9726.6|9716.6|9729.3|9719.3|9726.3|9716.3|11
1637716720000|2021-11-24 01:18:40|9726.5|9716.5|9726.3|9716.3|9726.5|9716.5|9725.9|9715.9|6
1637716730000|2021-11-24 01:18:50|9725.9|9715.9|9726.8|9716.8|9726.8|9716.8|9725.9|9715.9|7
1637716740000|2021-11-24 01:19:00|9726.4|9716.4|9727.5|9717.5|9727.5|9717.5|9726.1|9716.1|14
1637716750000|2021-11-24 01:19:10|9726.8|9716.8|9726.3|9716.3|9728.4|9718.4|9726.3|9716.3|15
1637716760000|2021-11-24 01:19:20|9726.5|9716.5|9725.9|9715.9|9726.5|9716.5|9725.9|9715.9|5
1637716770000|2021-11-24 01:19:30|9726.1|9716.1|9727.5|9717.5|9728.1|9718.1|9726.1|9716.1|6
1637716780000|2021-11-24 01:19:40|9728.9|9718.9|9729.4|9719.4|9730.6|9720.6|9728.9|9718.9|10
1637716790000|2021-11-24 01:19:50|9729.1|9719.1|9727|9717|9729.1|9719.1|9726.5|9716.5|10
1637716800000|2021-11-24 01:20:00|9727.3|9717.3|9726.3|9716.3|9727.3|9717.3|9726|9716|8
1637716810000|2021-11-24 01:20:10|9726|9716|9722.8|9712.8|9726|9716|9722.8|9712.8|8
1637716820000|2021-11-24 01:20:20|9722.5|9712.5|9719.8|9709.8|9722.5|9712.5|9718.5|9708.5|11
1637716830000|2021-11-24 01:20:30|9720.3|9710.3|9719.5|9709.5|9720.3|9710.3|9719.5|9709.5|6
1637716840000|2021-11-24 01:20:40|9719.8|9709.8|9719.6|9709.6|9720|9710|9719.6|9709.6|3
1637716850000|2021-11-24 01:20:50|9719.5|9709.5|9720.8|9710.8|9720.8|9710.8|9719.5|9709.5|15
1637716860000|2021-11-24 01:21:00|9721|9711|9723.3|9713.3|9723.3|9713.3|9721|9711|3
1637716870000|2021-11-24 01:21:10|9723.8|9713.8|9723|9713|9724.1|9714.1|9723|9713|11
1637716880000|2021-11-24 01:21:20|9723.3|9713.3|9725.3|9715.3|9726.6|9716.6|9723|9713|14
1637716890000|2021-11-24 01:21:30|9725.5|9715.5|9727.8|9717.8|9727.9|9717.9|9725.5|9715.5|5
1637716900000|2021-11-24 01:21:40|9727.5|9717.5|9724.1|9714.1|9727.5|9717.5|9723.1|9713.1|11
1637716910000|2021-11-24 01:21:50|9723.4|9713.4|9722.4|9712.4|9723.4|9713.4|9722.4|9712.4|7
1637716920000|2021-11-24 01:22:00|9721.9|9711.9|9722.1|9712.1|9722.6|9712.6|9721.9|9711.9|6
1637716930000|2021-11-24 01:22:10|9721.9|9711.9|9722.6|9712.6|9722.6|9712.6|9721.8|9711.8|9
1637716940000|2021-11-24 01:22:20|9722.9|9712.9|9722.6|9712.6|9723.1|9713.1|9722.6|9712.6|4
1637716950000|2021-11-24 01:22:30|9722.4|9712.4|9721.4|9711.4|9722.9|9712.9|9721.4|9711.4|11
1637716960000|2021-11-24 01:22:40|9721.6|9711.6|9722.1|9712.1|9722.1|9712.1|9720.8|9710.8|9
1637716970000|2021-11-24 01:22:50|9721.9|9711.9|9721.6|9711.6|9721.9|9711.9|9721.4|9711.4|4
1637716980000|2021-11-24 01:23:00|9721.8|9711.8|9724.4|9714.4|9724.4|9714.4|9721.8|9711.8|7
1637716990000|2021-11-24 01:23:10|9724.1|9714.1|9724.5|9714.5|9725|9715|9724.1|9714.1|4
1637717000000|2021-11-24 01:23:20|9724.3|9714.3|9723.5|9713.5|9724.3|9714.3|9723.5|9713.5|2
1637717010000|2021-11-24 01:23:30|9723.1|9713.1|9723.1|9713.1|9723.6|9713.6|9722.6|9712.6|6
1637717020000|2021-11-24 01:23:40|9722.9|9712.9|9723.4|9713.4|9723.6|9713.6|9722.6|9712.6|5
1637717030000|2021-11-24 01:23:50|9723.1|9713.1|9723.4|9713.4|9723.4|9713.4|9723.1|9713.1|2
1637717040000|2021-11-24 01:24:00|9723.8|9713.8|9724.6|9714.6|9725|9715|9723.8|9713.8|8
1637717050000|2021-11-24 01:24:10|9724.4|9714.4|9724.9|9714.9|9724.9|9714.9|9724.4|9714.4|3
1637717070000|2021-11-24 01:24:30|9724.6|9714.6|9724.8|9714.8|9725|9715|9724.6|9714.6|3
1637717080000|2021-11-24 01:24:40|9725|9715|9724.9|9714.9|9725|9715|9724.9|9714.9|2
1637717090000|2021-11-24 01:24:50|9724.6|9714.6|9724.1|9714.1|9725.1|9715.1|9723.8|9713.8|13
1637717100000|2021-11-24 01:25:00|9724.6|9714.6|9724.4|9714.4|9724.8|9714.8|9724|9714|8
1637717110000|2021-11-24 01:25:10|9724|9714|9722.1|9712.1|9724|9714|9722.1|9712.1|8
1637717120000|2021-11-24 01:25:20|9721.8|9711.8|9721|9711|9722.1|9712.1|9721|9711|5
1637717130000|2021-11-24 01:25:30|9720.8|9710.8|9719.9|9709.9|9721|9711|9719.9|9709.9|6
1637717140000|2021-11-24 01:25:40|9720.1|9710.1|9720.4|9710.4|9720.6|9710.6|9720.1|9710.1|3
1637717150000|2021-11-24 01:25:50|9720.1|9710.1|9720.1|9710.1|9720.1|9710.1|9720.1|9710.1|1
1637717160000|2021-11-24 01:26:00|9719.9|9709.9|9718.4|9708.4|9719.9|9709.9|9718.4|9708.4|3
1637717170000|2021-11-24 01:26:10|9718.1|9708.1|9712.1|9702.1|9718.1|9708.1|9711|9701|12
1637717180000|2021-11-24 01:26:20|9712.3|9702.3|9713.5|9703.5|9714.4|9704.4|9712.3|9702.3|7
1637717190000|2021-11-24 01:26:30|9713.8|9703.8|9713.3|9703.3|9714.5|9704.5|9713.3|9703.3|5
1637717200000|2021-11-24 01:26:40|9713.5|9703.5|9713.5|9703.5|9713.5|9703.5|9713.5|9703.5|1
1637717210000|2021-11-24 01:26:50|9713.3|9703.3|9714.9|9704.9|9715|9705|9713.3|9703.3|8
1637717220000|2021-11-24 01:27:00|9714.6|9704.6|9714.6|9704.6|9714.6|9704.6|9714.4|9704.4|4
1637717230000|2021-11-24 01:27:10|9714.9|9704.9|9717.4|9707.4|9717.4|9707.4|9714.9|9704.9|11
1637717240000|2021-11-24 01:27:20|9717.1|9707.1|9721.4|9711.4|9722.9|9712.9|9717.1|9707.1|11
1637717250000|2021-11-24 01:27:30|9721.8|9711.8|9722.1|9712.1|9722.5|9712.5|9721.3|9711.3|13
1637717260000|2021-11-24 01:27:40|9722|9712|9722.4|9712.4|9722.6|9712.6|9722|9712|7
1637717270000|2021-11-24 01:27:50|9722.8|9712.8|9723.1|9713.1|9723.1|9713.1|9722.4|9712.4|6
1637717280000|2021-11-24 01:28:00|9722.9|9712.9|9726.6|9716.6|9726.6|9716.6|9722.5|9712.5|14
1637717290000|2021-11-24 01:28:10|9726.1|9716.1|9727|9717|9727.5|9717.5|9725.8|9715.8|10
1637717300000|2021-11-24 01:28:20|9726.8|9716.8|9727.3|9717.3|9727.5|9717.5|9726.8|9716.8|6
1637717310000|2021-11-24 01:28:30|9727.6|9717.6|9727.3|9717.3|9727.6|9717.6|9727.3|9717.3|2
1637717320000|2021-11-24 01:28:40|9726.9|9716.9|9725.9|9715.9|9726.9|9716.9|9725.5|9715.5|5
1637717330000|2021-11-24 01:28:50|9725.6|9715.6|9724.6|9714.6|9725.6|9715.6|9724.5|9714.5|6
1637717340000|2021-11-24 01:29:00|9724.5|9714.5|9724|9714|9724.6|9714.6|9723.8|9713.8|9
1637717350000|2021-11-24 01:29:10|9724.1|9714.1|9722.3|9712.3|9724.1|9714.1|9722.3|9712.3|7
1637717360000|2021-11-24 01:29:20|9722.5|9712.5|9721.6|9711.6|9722.5|9712.5|9721.6|9711.6|11
1637717370000|2021-11-24 01:29:30|9721.9|9711.9|9721.8|9711.8|9722.8|9712.8|9721.5|9711.5|10
1637717380000|2021-11-24 01:29:40|9722.3|9712.3|9724.1|9714.1|9724.5|9714.5|9722.3|9712.3|10
1637717390000|2021-11-24 01:29:50|9723.9|9713.9|9723.4|9713.4|9724|9714|9723.4|9713.4|6
1637717400000|2021-11-24 01:30:00|9722.9|9712.9|9723.1|9713.1|9723.1|9713.1|9722.6|9712.6|4
1637717410000|2021-11-24 01:30:10|9723.4|9713.4|9722.5|9712.5|9723.6|9713.6|9722.4|9712.4|9
1637717420000|2021-11-24 01:30:20|9721.9|9711.9|9721.8|9711.8|9721.9|9711.9|9721.8|9711.8|4
1637717430000|2021-11-24 01:30:30|9721.9|9711.9|9722|9712|9722.1|9712.1|9721.5|9711.5|10
1637717440000|2021-11-24 01:30:40|9721.6|9711.6|9721.6|9711.6|9722|9712|9721.6|9711.6|10
1637717450000|2021-11-24 01:30:50|9720.9|9710.9|9721.6|9711.6|9721.9|9711.9|9720.9|9710.9|6
1637717460000|2021-11-24 01:31:00|9721.1|9711.1|9723.4|9713.4|9723.4|9713.4|9721.1|9711.1|8
1637717470000|2021-11-24 01:31:10|9723.1|9713.1|9723|9713|9723.1|9713.1|9723|9713|2
1637717480000|2021-11-24 01:31:20|9722.8|9712.8|9722.5|9712.5|9723.8|9713.8|9722.5|9712.5|6
1637717490000|2021-11-24 01:31:30|9722.1|9712.1|9722.9|9712.9|9723.3|9713.3|9722.1|9712.1|8
1637717500000|2021-11-24 01:31:40|9722.4|9712.4|9722.5|9712.5|9722.5|9712.5|9722.4|9712.4|2
1637717510000|2021-11-24 01:31:50|9722.8|9712.8|9721.1|9711.1|9722.9|9712.9|9719.9|9709.9|17
1637717520000|2021-11-24 01:32:00|9721.5|9711.5|9721.6|9711.6|9722|9712|9721.1|9711.1|8
1637717530000|2021-11-24 01:32:10|9722.3|9712.3|9719.8|9709.8|9722.3|9712.3|9719.8|9709.8|10
1637717540000|2021-11-24 01:32:20|9720.3|9710.3|9720|9710|9720.8|9710.8|9720|9710|5
1637717550000|2021-11-24 01:32:30|9720.8|9710.8|9722.6|9712.6|9722.6|9712.6|9720.8|9710.8|5
1637717560000|2021-11-24 01:32:40|9722.4|9712.4|9722.5|9712.5|9722.5|9712.5|9722.3|9712.3|3
1637717580000|2021-11-24 01:33:00|9722.6|9712.6|9723.4|9713.4|9723.4|9713.4|9722.6|9712.6|3
1637717590000|2021-11-24 01:33:10|9723.1|9713.1|9722.6|9712.6|9723.4|9713.4|9722.6|9712.6|5
1637717600000|2021-11-24 01:33:20|9722.9|9712.9|9725.6|9715.6|9725.6|9715.6|9722.9|9712.9|12
1637717610000|2021-11-24 01:33:30|9725.5|9715.5|9728.8|9718.8|9728.8|9718.8|9725.5|9715.5|8
1637717620000|2021-11-24 01:33:40|9728.6|9718.6|9727.8|9717.8|9728.6|9718.6|9727.6|9717.6|3
1637717630000|2021-11-24 01:33:50|9727.5|9717.5|9727.3|9717.3|9727.5|9717.5|9727.3|9717.3|2
1637717640000|2021-11-24 01:34:00|9727.5|9717.5|9726|9716|9727.5|9717.5|9725.8|9715.8|8
1637717660000|2021-11-24 01:34:20|9726.3|9716.3|9726.5|9716.5|9726.5|9716.5|9726.3|9716.3|2
1637717670000|2021-11-24 01:34:30|9727.1|9717.1|9727.8|9717.8|9727.8|9717.8|9727.1|9717.1|3
1637717680000|2021-11-24 01:34:40|9728.4|9718.4|9727.9|9717.9|9728.4|9718.4|9727.9|9717.9|2
1637717690000|2021-11-24 01:34:50|9728.4|9718.4|9729.1|9719.1|9729.3|9719.3|9728.4|9718.4|9
1637717700000|2021-11-24 01:35:00|9729.8|9719.8|9730.5|9720.5|9730.8|9720.8|9729.8|9719.8|8
1637717710000|2021-11-24 01:35:10|9730.4|9720.4|9727|9717|9730.5|9720.5|9726.9|9716.9|13
1637717720000|2021-11-24 01:35:20|9726.8|9716.8|9727.4|9717.4|9727.4|9717.4|9726.8|9716.8|5
1637717730000|2021-11-24 01:35:30|9727|9717|9726.3|9716.3|9727|9717|9726.3|9716.3|9
1637717740000|2021-11-24 01:35:40|9726.5|9716.5|9726.5|9716.5|9726.8|9716.8|9726.3|9716.3|5
1637717750000|2021-11-24 01:35:50|9725.6|9715.6|9724.1|9714.1|9725.6|9715.6|9724.1|9714.1|5
1637717760000|2021-11-24 01:36:00|9724.4|9714.4|9728|9718|9728|9718|9724.4|9714.4|9
1637717770000|2021-11-24 01:36:10|9728.6|9718.6|9728.1|9718.1|9728.6|9718.6|9728|9718|3
1637717780000|2021-11-24 01:36:20|9728|9718|9728.1|9718.1|9728.1|9718.1|9728|9718|4
1637717790000|2021-11-24 01:36:30|9728|9718|9729|9719|9730.3|9720.3|9728|9718|7
1637717800000|2021-11-24 01:36:40|9728.9|9718.9|9727.6|9717.6|9728.9|9718.9|9727.6|9717.6|7
1637717810000|2021-11-24 01:36:50|9727.9|9717.9|9727.8|9717.8|9727.9|9717.9|9727.8|9717.8|2
1637717820000|2021-11-24 01:37:00|9727.4|9717.4|9725.1|9715.1|9727.4|9717.4|9725.1|9715.1|9
1637717830000|2021-11-24 01:37:10|9725.4|9715.4|9725.8|9715.8|9725.9|9715.9|9725.4|9715.4|3
1637717840000|2021-11-24 01:37:20|9725.4|9715.4|9725.6|9715.6|9725.6|9715.6|9724.8|9714.8|7
1637717850000|2021-11-24 01:37:30|9725.4|9715.4|9722.9|9712.9|9725.4|9715.4|9722.8|9712.8|10
1637717860000|2021-11-24 01:37:40|9723.3|9713.3|9722.5|9712.5|9723.6|9713.6|9722.5|9712.5|6
1637717870000|2021-11-24 01:37:50|9722.3|9712.3|9723.4|9713.4|9723.4|9713.4|9720.4|9710.4|14
1637717880000|2021-11-24 01:38:00|9723.1|9713.1|9721.9|9711.9|9723.1|9713.1|9721.5|9711.5|8
1637717890000|2021-11-24 01:38:10|9721.5|9711.5|9722.8|9712.8|9722.8|9712.8|9721.3|9711.3|4
1637717900000|2021-11-24 01:38:20|9723|9713|9723.8|9713.8|9723.9|9713.9|9723|9713|4
1637717910000|2021-11-24 01:38:30|9723.5|9713.5|9723|9713|9723.5|9713.5|9722.8|9712.8|6
1637717920000|2021-11-24 01:38:40|9723.1|9713.1|9723.8|9713.8|9724.4|9714.4|9723|9713|11
1637717930000|2021-11-24 01:38:50|9723.5|9713.5|9722.8|9712.8|9723.8|9713.8|9722.8|9712.8|9
1637717940000|2021-11-24 01:39:00|9722.5|9712.5|9723|9713|9723|9713|9720|9710|13
1637717950000|2021-11-24 01:39:10|9723.1|9713.1|9723.1|9713.1|9723.1|9713.1|9723.1|9713.1|1
1637717960000|2021-11-24 01:39:20|9722.8|9712.8|9723.1|9713.1|9723.1|9713.1|9722.8|9712.8|3
1637717970000|2021-11-24 01:39:30|9723.9|9713.9|9724.4|9714.4|9724.4|9714.4|9723.4|9713.4|6
1637717980000|2021-11-24 01:39:40|9723.9|9713.9|9723.8|9713.8|9724.5|9714.5|9723.8|9713.8|3
1637717990000|2021-11-24 01:39:50|9722.8|9712.8|9723|9713|9723.4|9713.4|9722.8|9712.8|4
1637718000000|2021-11-24 01:40:00|9722.6|9712.6|9719.6|9709.6|9722.6|9712.6|9719.6|9709.6|12
1637718010000|2021-11-24 01:40:10|9719.4|9709.4|9718.8|9708.8|9719.4|9709.4|9718.8|9708.8|5
1637718020000|2021-11-24 01:40:20|9718.9|9708.9|9717.4|9707.4|9718.9|9708.9|9717.1|9707.1|6
1637718030000|2021-11-24 01:40:30|9717.8|9707.8|9718.9|9708.9|9718.9|9708.9|9717.8|9707.8|10
1637718040000|2021-11-24 01:40:40|9718.6|9708.6|9718.1|9708.1|9718.6|9708.6|9718.1|9708.1|3
1637718050000|2021-11-24 01:40:50|9717.9|9707.9|9717.3|9707.3|9717.9|9707.9|9717.3|9707.3|3
1637718060000|2021-11-24 01:41:00|9717.1|9707.1|9714.1|9704.1|9717.4|9707.4|9714.1|9704.1|11
1637718070000|2021-11-24 01:41:10|9713.9|9703.9|9713.9|9703.9|9713.9|9703.9|9713.6|9703.6|3
1637718080000|2021-11-24 01:41:20|9714.1|9704.1|9715.4|9705.4|9715.4|9705.4|9714.1|9704.1|4
1637718090000|2021-11-24 01:41:30|9715.1|9705.1|9714.4|9704.4|9715.6|9705.6|9714.4|9704.4|13
1637718120000|2021-11-24 01:42:00|9714.6|9704.6|9714.4|9704.4|9715.8|9705.8|9714.4|9704.4|4
1637718130000|2021-11-24 01:42:10|9714|9704|9713.9|9703.9|9714|9704|9713.9|9703.9|2
1637718140000|2021-11-24 01:42:20|9713.6|9703.6|9707.3|9697.3|9713.6|9703.6|9707.3|9697.3|16
1637718150000|2021-11-24 01:42:30|9707.6|9697.6|9707.3|9697.3|9707.9|9697.9|9707.3|9697.3|3
1637718160000|2021-11-24 01:42:40|9707.6|9697.6|9707.9|9697.9|9707.9|9697.9|9707.6|9697.6|2
1637718170000|2021-11-24 01:42:50|9708.1|9698.1|9708.1|9698.1|9708.1|9698.1|9708.1|9698.1|1
1637718180000|2021-11-24 01:43:00|9707.9|9697.9|9707.9|9697.9|9707.9|9697.9|9707.9|9697.9|1
1637718190000|2021-11-24 01:43:10|9708.3|9698.3|9706.5|9696.5|9708.3|9698.3|9706.5|9696.5|4
1637718200000|2021-11-24 01:43:20|9706.9|9696.9|9706.1|9696.1|9706.9|9696.9|9706|9696|11
1637718210000|2021-11-24 01:43:30|9706.4|9696.4|9708.3|9698.3|9708.3|9698.3|9706.4|9696.4|11
1637718220000|2021-11-24 01:43:40|9708.5|9698.5|9708.5|9698.5|9708.5|9698.5|9708.5|9698.5|1
1637718230000|2021-11-24 01:43:50|9709|9699|9709.3|9699.3|9709.3|9699.3|9709|9699|2
1637718240000|2021-11-24 01:44:00|9709.4|9699.4|9710.9|9700.9|9710.9|9700.9|9709.4|9699.4|9
1637718250000|2021-11-24 01:44:10|9711.1|9701.1|9711.1|9701.1|9711.8|9701.8|9710.4|9700.4|12
1637718260000|2021-11-24 01:44:20|9711.4|9701.4|9711.9|9701.9|9711.9|9701.9|9711.4|9701.4|2
1637718270000|2021-11-24 01:44:30|9712.1|9702.1|9712.5|9702.5|9712.5|9702.5|9712.1|9702.1|3
1637718280000|2021-11-24 01:44:40|9712.4|9702.4|9709.9|9699.9|9713.6|9703.6|9709.9|9699.9|9
1637718290000|2021-11-24 01:44:50|9709.4|9699.4|9709.4|9699.4|9709.9|9699.9|9708.6|9698.6|15
1637718300000|2021-11-24 01:45:00|9709.1|9699.1|9708.6|9698.6|9709.1|9699.1|9708.4|9698.4|8
1637718310000|2021-11-24 01:45:10|9708.9|9698.9|9708.4|9698.4|9708.9|9698.9|9708.4|9698.4|7
1637718320000|2021-11-24 01:45:20|9708|9698|9706.9|9696.9|9708|9698|9706.9|9696.9|11
1637718330000|2021-11-24 01:45:30|9707.6|9697.6|9707.6|9697.6|9707.6|9697.6|9707.4|9697.4|3
1637718340000|2021-11-24 01:45:40|9707.3|9697.3|9706.4|9696.4|9707.3|9697.3|9706.1|9696.1|7
1637718350000|2021-11-24 01:45:50|9705.9|9695.9|9707|9697|9708.5|9698.5|9705.9|9695.9|17
1637718360000|2021-11-24 01:46:00|9707.1|9697.1|9707.3|9697.3|9707.8|9697.8|9707.1|9697.1|4
1637718370000|2021-11-24 01:46:10|9706.5|9696.5|9707|9697|9707|9697|9706.5|9696.5|2
1637718380000|2021-11-24 01:46:20|9707.3|9697.3|9707.3|9697.3|9707.3|9697.3|9707|9697|3
1637718410000|2021-11-24 01:46:50|9707.6|9697.6|9708.5|9698.5|9709.4|9699.4|9707.6|9697.6|4
1637718420000|2021-11-24 01:47:00|9708.6|9698.6|9708.8|9698.8|9708.9|9698.9|9707.8|9697.8|11
1637718430000|2021-11-24 01:47:10|9708|9698|9710.1|9700.1|9710.8|9700.8|9708|9698|7
1637718440000|2021-11-24 01:47:20|9710.3|9700.3|9710.4|9700.4|9710.5|9700.5|9709.3|9699.3|8
1637718450000|2021-11-24 01:47:30|9710.1|9700.1|9708.4|9698.4|9710.1|9700.1|9708.4|9698.4|6
1637718460000|2021-11-24 01:47:40|9708.6|9698.6|9710.5|9700.5|9710.5|9700.5|9707.5|9697.5|10
1637718470000|2021-11-24 01:47:50|9710.6|9700.6|9711.1|9701.1|9711.3|9701.3|9710.6|9700.6|3
1637718480000|2021-11-24 01:48:00|9711.4|9701.4|9712|9702|9712.6|9702.6|9711.4|9701.4|8
1637718490000|2021-11-24 01:48:10|9712.3|9702.3|9711.8|9701.8|9713.3|9703.3|9711.8|9701.8|6
1637718500000|2021-11-24 01:48:20|9712|9702|9710.4|9700.4|9712|9702|9709.5|9699.5|12
1637718510000|2021-11-24 01:48:30|9710.6|9700.6|9710.8|9700.8|9711.1|9701.1|9710.1|9700.1|11
1637718520000|2021-11-24 01:48:40|9710.3|9700.3|9709.9|9699.9|9710.9|9700.9|9709.9|9699.9|9
1637718530000|2021-11-24 01:48:50|9710.1|9700.1|9710.1|9700.1|9710.1|9700.1|9710.1|9700.1|1
1637718540000|2021-11-24 01:49:00|9709.9|9699.9|9712.9|9702.9|9712.9|9702.9|9709.9|9699.9|6
1637718550000|2021-11-24 01:49:10|9712.6|9702.6|9716|9706|9716|9706|9712|9702|16
1637718560000|2021-11-24 01:49:20|9717|9707|9717|9707|9717.1|9707.1|9716.8|9706.8|4
1637718570000|2021-11-24 01:49:30|9716.8|9706.8|9714.6|9704.6|9716.8|9706.8|9712.8|9702.8|14
1637718580000|2021-11-24 01:49:40|9714.9|9704.9|9715.4|9705.4|9715.8|9705.8|9714.9|9704.9|9
1637718590000|2021-11-24 01:49:50|9715.5|9705.5|9715.5|9705.5|9715.5|9705.5|9715.5|9705.5|1
1637718600000|2021-11-24 01:50:00|9716|9706|9717|9707|9717|9707|9716|9706|4
1637718620000|2021-11-24 01:50:20|9716.8|9706.8|9717|9707|9717|9707|9716.8|9706.8|2
1637718630000|2021-11-24 01:50:30|9717.3|9707.3|9717.3|9707.3|9717.3|9707.3|9717.3|9707.3|1
1637718640000|2021-11-24 01:50:40|9717|9707|9715|9705|9717|9707|9715|9705|4
1637718650000|2021-11-24 01:50:50|9715.5|9705.5|9716.3|9706.3|9716.3|9706.3|9715.5|9705.5|3
1637718660000|2021-11-24 01:51:00|9716|9706|9715.1|9705.1|9716|9706|9714.9|9704.9|3
1637718670000|2021-11-24 01:51:10|9715.5|9705.5|9716.1|9706.1|9716.1|9706.1|9715.5|9705.5|4
1637718680000|2021-11-24 01:51:20|9715.9|9705.9|9712.5|9702.5|9715.9|9705.9|9712.5|9702.5|9
1637718690000|2021-11-24 01:51:30|9712.3|9702.3|9711.8|9701.8|9712.4|9702.4|9710.9|9700.9|12
1637718700000|2021-11-24 01:51:40|9711.5|9701.5|9711|9701|9712.6|9702.6|9711|9701|6
1637718710000|2021-11-24 01:51:50|9711.4|9701.4|9712.9|9702.9|9712.9|9702.9|9711.4|9701.4|8
1637718720000|2021-11-24 01:52:00|9712.5|9702.5|9713.6|9703.6|9713.9|9703.9|9712.5|9702.5|6
1637718740000|2021-11-24 01:52:20|9713.4|9703.4|9712.8|9702.8|9713.4|9703.4|9712.8|9702.8|3
1637718760000|2021-11-24 01:52:40|9712.5|9702.5|9711.9|9701.9|9712.5|9702.5|9711.9|9701.9|2
1637718770000|2021-11-24 01:52:50|9712.1|9702.1|9711.8|9701.8|9712.1|9702.1|9711.8|9701.8|2
1637718780000|2021-11-24 01:53:00|9711.5|9701.5|9711.1|9701.1|9711.5|9701.5|9710.6|9700.6|3
1637718790000|2021-11-24 01:53:10|9711.4|9701.4|9712.1|9702.1|9712.1|9702.1|9711.4|9701.4|2
1637718800000|2021-11-24 01:53:20|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|1
1637718830000|2021-11-24 01:53:50|9711.4|9701.4|9711.9|9701.9|9711.9|9701.9|9711.4|9701.4|6
1637718840000|2021-11-24 01:54:00|9712.1|9702.1|9714|9704|9714|9704|9712|9702|10
1637718850000|2021-11-24 01:54:10|9714.4|9704.4|9714|9704|9714.8|9704.8|9714|9704|4
1637718860000|2021-11-24 01:54:20|9713.8|9703.8|9713.8|9703.8|9713.8|9703.8|9713.8|9703.8|1
1637718870000|2021-11-24 01:54:30|9714|9704|9714|9704|9714|9704|9713.8|9703.8|3
1637718880000|2021-11-24 01:54:40|9712.9|9702.9|9712.6|9702.6|9713.1|9703.1|9712.1|9702.1|6
1637718890000|2021-11-24 01:54:50|9712.9|9702.9|9713.4|9703.4|9713.4|9703.4|9712.9|9702.9|3
1637718900000|2021-11-24 01:55:00|9713.1|9703.1|9714.5|9704.5|9714.5|9704.5|9713.1|9703.1|6
1637718910000|2021-11-24 01:55:10|9714.3|9704.3|9711.9|9701.9|9714.3|9704.3|9711.9|9701.9|4
1637718920000|2021-11-24 01:55:20|9711.5|9701.5|9709.5|9699.5|9711.6|9701.6|9709.5|9699.5|6
1637718930000|2021-11-24 01:55:30|9709.8|9699.8|9710.3|9700.3|9710.3|9700.3|9709.8|9699.8|2
1637718940000|2021-11-24 01:55:40|9710.9|9700.9|9710.1|9700.1|9710.9|9700.9|9708.8|9698.8|10
1637718950000|2021-11-24 01:55:50|9710.5|9700.5|9709.5|9699.5|9710.5|9700.5|9708.8|9698.8|11
1637718960000|2021-11-24 01:56:00|9709.8|9699.8|9710.8|9700.8|9710.9|9700.9|9709.5|9699.5|7
1637718970000|2021-11-24 01:56:10|9710.9|9700.9|9711|9701|9712.6|9702.6|9710.8|9700.8|10
1637718980000|2021-11-24 01:56:20|9710.9|9700.9|9710.1|9700.1|9710.9|9700.9|9710.1|9700.1|6
1637718990000|2021-11-24 01:56:30|9710.4|9700.4|9710.8|9700.8|9710.9|9700.9|9710.4|9700.4|4
1637719000000|2021-11-24 01:56:40|9711|9701|9712|9702|9712|9702|9711|9701|4
1637719010000|2021-11-24 01:56:50|9711.9|9701.9|9710.6|9700.6|9712.1|9702.1|9710.4|9700.4|8
1637719020000|2021-11-24 01:57:00|9710.5|9700.5|9710|9700|9710.5|9700.5|9710|9700|2
1637719030000|2021-11-24 01:57:10|9710.4|9700.4|9710.6|9700.6|9710.6|9700.6|9710.4|9700.4|2
1637719040000|2021-11-24 01:57:20|9710.9|9700.9|9712.1|9702.1|9712.5|9702.5|9710.9|9700.9|6
1637719050000|2021-11-24 01:57:30|9712.4|9702.4|9713.6|9703.6|9713.8|9703.8|9712.4|9702.4|4
1637719060000|2021-11-24 01:57:40|9714.1|9704.1|9714.4|9704.4|9714.9|9704.9|9714.1|9704.1|6
1637719070000|2021-11-24 01:57:50|9713.4|9703.4|9711.3|9701.3|9713.4|9703.4|9710.8|9700.8|10
1637719080000|2021-11-24 01:58:00|9710.9|9700.9|9709.9|9699.9|9710.9|9700.9|9709.9|9699.9|3
1637719090000|2021-11-24 01:58:10|9710.1|9700.1|9710.8|9700.8|9711|9701|9710.1|9700.1|3
1637719100000|2021-11-24 01:58:20|9711.1|9701.1|9710.1|9700.1|9711.1|9701.1|9710.1|9700.1|4
1637719110000|2021-11-24 01:58:30|9709.9|9699.9|9709.6|9699.6|9709.9|9699.9|9709.6|9699.6|2
1637719130000|2021-11-24 01:58:50|9709.4|9699.4|9710.1|9700.1|9710.1|9700.1|9709.1|9699.1|5
1637719140000|2021-11-24 01:59:00|9709.8|9699.8|9709.3|9699.3|9709.8|9699.8|9709.3|9699.3|2
1637719190000|2021-11-24 01:59:50|9709.5|9699.5|9710.8|9700.8|9712.4|9702.4|9709.5|9699.5|14
1637719200000|2021-11-24 02:00:00|9710.9|9700.9|9712.9|9702.9|9712.9|9702.9|9710.1|9700.1|16
1637719210000|2021-11-24 02:00:10|9712.8|9702.8|9712.5|9702.5|9713|9703|9711.9|9701.9|12
1637719220000|2021-11-24 02:00:20|9712|9702|9711.3|9701.3|9712|9702|9711|9701|7
1637719230000|2021-11-24 02:00:30|9711.4|9701.4|9710.9|9700.9|9711.8|9701.8|9710.6|9700.6|10
1637719240000|2021-11-24 02:00:40|9711.3|9701.3|9711.8|9701.8|9711.8|9701.8|9711.1|9701.1|5
1637719250000|2021-11-24 02:00:50|9711.4|9701.4|9709.6|9699.6|9711.4|9701.4|9709.6|9699.6|10
1637719260000|2021-11-24 02:01:00|9709.4|9699.4|9709.4|9699.4|9709.4|9699.4|9709.4|9699.4|1
1637719270000|2021-11-24 02:01:10|9709.6|9699.6|9713.3|9703.3|9713.3|9703.3|9709.6|9699.6|14
1637719280000|2021-11-24 02:01:20|9713|9703|9712.8|9702.8|9713|9703|9711.8|9701.8|6
1637719290000|2021-11-24 02:01:30|9712.9|9702.9|9712.9|9702.9|9712.9|9702.9|9712.9|9702.9|1
1637719300000|2021-11-24 02:01:40|9713.3|9703.3|9713.3|9703.3|9713.3|9703.3|9713|9703|3
1637719310000|2021-11-24 02:01:50|9713|9703|9712.6|9702.6|9713|9703|9712.6|9702.6|5
1637719320000|2021-11-24 02:02:00|9712|9702|9712.1|9702.1|9713|9703|9712|9702|8
1637719330000|2021-11-24 02:02:10|9712.4|9702.4|9713|9703|9713|9703|9712.4|9702.4|4
1637719350000|2021-11-24 02:02:30|9713.3|9703.3|9712.1|9702.1|9713.3|9703.3|9712|9702|4
1637719360000|2021-11-24 02:02:40|9711.9|9701.9|9711.6|9701.6|9711.9|9701.9|9711.4|9701.4|3
1637719370000|2021-11-24 02:02:50|9710.6|9700.6|9711.3|9701.3|9711.3|9701.3|9710.6|9700.6|4
1637719380000|2021-11-24 02:03:00|9710.9|9700.9|9711.1|9701.1|9711.1|9701.1|9710.9|9700.9|2
1637719390000|2021-11-24 02:03:10|9710.8|9700.8|9712.3|9702.3|9712.3|9702.3|9710.6|9700.6|9
1637719400000|2021-11-24 02:03:20|9711.9|9701.9|9711.6|9701.6|9711.9|9701.9|9711.6|9701.6|2
1637719410000|2021-11-24 02:03:30|9711.4|9701.4|9712.6|9702.6|9712.8|9702.8|9711.4|9701.4|10
1637719420000|2021-11-24 02:03:40|9713.1|9703.1|9713.1|9703.1|9713.1|9703.1|9713.1|9703.1|1
1637719430000|2021-11-24 02:03:50|9712.9|9702.9|9711.6|9701.6|9712.9|9702.9|9711.6|9701.6|9
1637719440000|2021-11-24 02:04:00|9711.4|9701.4|9710.5|9700.5|9711.4|9701.4|9710.3|9700.3|6
1637719450000|2021-11-24 02:04:10|9710.3|9700.3|9709.8|9699.8|9710.5|9700.5|9709.8|9699.8|7
1637719460000|2021-11-24 02:04:20|9709.5|9699.5|9709.5|9699.5|9709.8|9699.8|9709.1|9699.1|4
1637719470000|2021-11-24 02:04:30|9709|9699|9707|9697|9709|9699|9706.4|9696.4|7
1637719480000|2021-11-24 02:04:40|9706.8|9696.8|9707.1|9697.1|9707.1|9697.1|9706.5|9696.5|5
1637719500000|2021-11-24 02:05:00|9707.4|9697.4|9707.3|9697.3|9707.9|9697.9|9707.3|9697.3|6
1637719510000|2021-11-24 02:05:10|9707.4|9697.4|9707.1|9697.1|9707.4|9697.4|9707.1|9697.1|2
1637719520000|2021-11-24 02:05:20|9707.4|9697.4|9707.6|9697.6|9707.6|9697.6|9707.4|9697.4|2
1637719530000|2021-11-24 02:05:30|9707.9|9697.9|9707.1|9697.1|9707.9|9697.9|9707.1|9697.1|4
1637719540000|2021-11-24 02:05:40|9707.5|9697.5|9707.4|9697.4|9708|9698|9707.4|9697.4|5
1637719550000|2021-11-24 02:05:50|9707.3|9697.3|9707.1|9697.1|9707.3|9697.3|9707.1|9697.1|2
1637719560000|2021-11-24 02:06:00|9707.5|9697.5|9707.8|9697.8|9708|9698|9707.5|9697.5|7
1637719570000|2021-11-24 02:06:10|9707.4|9697.4|9707.1|9697.1|9707.4|9697.4|9706.6|9696.6|6
1637719580000|2021-11-24 02:06:20|9707.5|9697.5|9709|9699|9710|9700|9707.5|9697.5|10
1637719590000|2021-11-24 02:06:30|9709.4|9699.4|9710.1|9700.1|9710.1|9700.1|9709.4|9699.4|3
1637719600000|2021-11-24 02:06:40|9710.5|9700.5|9712.5|9702.5|9712.9|9702.9|9710.5|9700.5|9
1637719610000|2021-11-24 02:06:50|9712.8|9702.8|9713.5|9703.5|9713.6|9703.6|9712.5|9702.5|5
1637719620000|2021-11-24 02:07:00|9713.8|9703.8|9713.1|9703.1|9714.5|9704.5|9712.8|9702.8|9
1637719630000|2021-11-24 02:07:10|9713.5|9703.5|9712.5|9702.5|9713.5|9703.5|9712.5|9702.5|3
1637719640000|2021-11-24 02:07:20|9712.8|9702.8|9711.1|9701.1|9713.1|9703.1|9710.3|9700.3|13
1637719650000|2021-11-24 02:07:30|9710.9|9700.9|9712|9702|9712.6|9702.6|9710.3|9700.3|13
1637719660000|2021-11-24 02:07:40|9711.8|9701.8|9710.5|9700.5|9711.8|9701.8|9710.1|9700.1|8
1637719670000|2021-11-24 02:07:50|9710.6|9700.6|9710|9700|9710.6|9700.6|9710|9700|7
1637719680000|2021-11-24 02:08:00|9709.8|9699.8|9709.1|9699.1|9709.8|9699.8|9707.6|9697.6|12
1637719690000|2021-11-24 02:08:10|9708.9|9698.9|9709.6|9699.6|9709.9|9699.9|9708.4|9698.4|14
1637719700000|2021-11-24 02:08:20|9709.3|9699.3|9708.1|9698.1|9709.3|9699.3|9707.6|9697.6|13
1637719710000|2021-11-24 02:08:30|9708.5|9698.5|9707.6|9697.6|9708.6|9698.6|9707.5|9697.5|9
1637719720000|2021-11-24 02:08:40|9707.8|9697.8|9708.1|9698.1|9709.1|9699.1|9707.8|9697.8|10
1637719730000|2021-11-24 02:08:50|9708.4|9698.4|9708.1|9698.1|9709|9699|9708.1|9698.1|6
1637719740000|2021-11-24 02:09:00|9707.3|9697.3|9706.9|9696.9|9707.3|9697.3|9706.8|9696.8|7
1637719750000|2021-11-24 02:09:10|9707.5|9697.5|9707.5|9697.5|9707.8|9697.8|9707.5|9697.5|3
1637719760000|2021-11-24 02:09:20|9707.4|9697.4|9707.5|9697.5|9707.5|9697.5|9706.9|9696.9|4
1637719770000|2021-11-24 02:09:30|9707.8|9697.8|9708.3|9698.3|9708.6|9698.6|9707.5|9697.5|12
1637719780000|2021-11-24 02:09:40|9708|9698|9708.3|9698.3|9708.3|9698.3|9707.8|9697.8|8
1637719790000|2021-11-24 02:09:50|9708.4|9698.4|9709.6|9699.6|9710.5|9700.5|9708.4|9698.4|13
1637719800000|2021-11-24 02:10:00|9709.3|9699.3|9710.3|9700.3|9710.3|9700.3|9708.5|9698.5|10
1637719810000|2021-11-24 02:10:10|9710|9700|9708.1|9698.1|9710|9700|9707.4|9697.4|9
1637719820000|2021-11-24 02:10:20|9707.9|9697.9|9707.6|9697.6|9708.5|9698.5|9707.1|9697.1|8
1637719830000|2021-11-24 02:10:30|9708|9698|9708|9698|9708|9698|9707.4|9697.4|5
1637719840000|2021-11-24 02:10:40|9707.6|9697.6|9707.6|9697.6|9708.3|9698.3|9707.1|9697.1|11
1637719850000|2021-11-24 02:10:50|9707.9|9697.9|9707.9|9697.9|9708.1|9698.1|9707.8|9697.8|5
1637719860000|2021-11-24 02:11:00|9707.8|9697.8|9707.6|9697.6|9708|9698|9707.4|9697.4|8
1637719870000|2021-11-24 02:11:10|9708|9698|9708.4|9698.4|9708.6|9698.6|9707.8|9697.8|8
1637719880000|2021-11-24 02:11:20|9708.1|9698.1|9708.9|9698.9|9708.9|9698.9|9707.6|9697.6|8
1637719890000|2021-11-24 02:11:30|9709.4|9699.4|9711.3|9701.3|9711.9|9701.9|9709.4|9699.4|16
1637719900000|2021-11-24 02:11:40|9711.5|9701.5|9715|9705|9715|9705|9711|9701|13
1637719910000|2021-11-24 02:11:50|9714.9|9704.9|9716.1|9706.1|9716.1|9706.1|9714.9|9704.9|10
1637719920000|2021-11-24 02:12:00|9715.9|9705.9|9716|9706|9717.1|9707.1|9715|9705|18
1637719930000|2021-11-24 02:12:10|9716.3|9706.3|9718.4|9708.4|9718.5|9708.5|9716.3|9706.3|11
1637719940000|2021-11-24 02:12:20|9718.1|9708.1|9718.6|9708.6|9718.8|9708.8|9717.9|9707.9|9
1637719950000|2021-11-24 02:12:30|9718.4|9708.4|9721.3|9711.3|9722.4|9712.4|9718.1|9708.1|11
1637719960000|2021-11-24 02:12:40|9720.3|9710.3|9721.8|9711.8|9722.1|9712.1|9720.3|9710.3|11
1637719970000|2021-11-24 02:12:50|9721.4|9711.4|9720.9|9710.9|9722.5|9712.5|9720.5|9710.5|9
1637719980000|2021-11-24 02:13:00|9720.5|9710.5|9725.9|9715.9|9726.3|9716.3|9720.5|9710.5|11
1637719990000|2021-11-24 02:13:10|9726.1|9716.1|9729.8|9719.8|9730.1|9720.1|9725.5|9715.5|20
1637720000000|2021-11-24 02:13:20|9729.5|9719.5|9728.3|9718.3|9730.6|9720.6|9727.9|9717.9|19
1637720010000|2021-11-24 02:13:30|9728.5|9718.5|9727.9|9717.9|9730|9720|9727.8|9717.8|19
1637720020000|2021-11-24 02:13:40|9728.1|9718.1|9727.4|9717.4|9728.5|9718.5|9727|9717|16
1637720030000|2021-11-24 02:13:50|9728.1|9718.1|9726.9|9716.9|9728.1|9718.1|9726.5|9716.5|14
1637720040000|2021-11-24 02:14:00|9726.6|9716.6|9725.3|9715.3|9726.6|9716.6|9725|9715|15
1637720050000|2021-11-24 02:14:10|9725.5|9715.5|9723.5|9713.5|9725.5|9715.5|9723.5|9713.5|12
1637720060000|2021-11-24 02:14:20|9723.4|9713.4|9724.3|9714.3|9724.3|9714.3|9723.3|9713.3|12
1637720070000|2021-11-24 02:14:30|9723.8|9713.8|9723.9|9713.9|9724.3|9714.3|9723.4|9713.4|9
1637720080000|2021-11-24 02:14:40|9724.1|9714.1|9724.4|9714.4|9724.4|9714.4|9723.6|9713.6|10
1637720090000|2021-11-24 02:14:50|9723.6|9713.6|9725.4|9715.4|9725.4|9715.4|9722.5|9712.5|15
1637720100000|2021-11-24 02:15:00|9725.5|9715.5|9725|9715|9725.5|9715.5|9725|9715|4
1637720120000|2021-11-24 02:15:20|9725.5|9715.5|9724.1|9714.1|9726.4|9716.4|9723.1|9713.1|7
1637720130000|2021-11-24 02:15:30|9723.9|9713.9|9724.8|9714.8|9724.8|9714.8|9723.9|9713.9|3
1637720140000|2021-11-24 02:15:40|9724.5|9714.5|9724|9714|9724.5|9714.5|9724|9714|2
1637720160000|2021-11-24 02:16:00|9723.8|9713.8|9723.4|9713.4|9723.8|9713.8|9723.4|9713.4|3
1637720170000|2021-11-24 02:16:10|9723|9713|9723|9713|9723.1|9713.1|9722|9712|11
1637720180000|2021-11-24 02:16:20|9722.8|9712.8|9722.8|9712.8|9722.8|9712.8|9722.8|9712.8|1
1637720190000|2021-11-24 02:16:30|9722.4|9712.4|9722|9712|9722.4|9712.4|9722|9712|2
1637720200000|2021-11-24 02:16:40|9722.4|9712.4|9722.1|9712.1|9722.4|9712.4|9722.1|9712.1|2
1637720210000|2021-11-24 02:16:50|9721.9|9711.9|9721.1|9711.1|9721.9|9711.9|9721.1|9711.1|2
1637720230000|2021-11-24 02:17:10|9720.9|9710.9|9721.3|9711.3|9721.3|9711.3|9720.9|9710.9|2
1637720260000|2021-11-24 02:17:40|9721.1|9711.1|9720.8|9710.8|9721.1|9711.1|9720.8|9710.8|2
1637720270000|2021-11-24 02:17:50|9721|9711|9722.3|9712.3|9722.9|9712.9|9721|9711|6
1637720280000|2021-11-24 02:18:00|9722|9712|9722.3|9712.3|9722.3|9712.3|9722|9712|2
1637720290000|2021-11-24 02:18:10|9722|9712|9721.3|9711.3|9722|9712|9721.3|9711.3|5
1637720300000|2021-11-24 02:18:20|9720.1|9710.1|9720.6|9710.6|9720.8|9710.8|9720.1|9710.1|4
1637720310000|2021-11-24 02:18:30|9720.9|9710.9|9720.3|9710.3|9721.1|9711.1|9720.3|9710.3|5
1637720320000|2021-11-24 02:18:40|9720.5|9710.5|9720.3|9710.3|9721.1|9711.1|9720.3|9710.3|4
1637720330000|2021-11-24 02:18:50|9720.6|9710.6|9721.6|9711.6|9721.9|9711.9|9720.6|9710.6|3
1637720340000|2021-11-24 02:19:00|9721.5|9711.5|9721.5|9711.5|9721.5|9711.5|9721.5|9711.5|1
1637720350000|2021-11-24 02:19:10|9721.1|9711.1|9721.1|9711.1|9721.1|9711.1|9720.6|9710.6|4
1637720360000|2021-11-24 02:19:20|9721.5|9711.5|9721.1|9711.1|9721.5|9711.5|9721.1|9711.1|2
1637720400000|2021-11-24 02:20:00|9720.9|9710.9|9720.9|9710.9|9720.9|9710.9|9720.9|9710.9|1
1637720410000|2021-11-24 02:20:10|9720.5|9710.5|9719.5|9709.5|9720.5|9710.5|9719.5|9709.5|3
1637720420000|2021-11-24 02:20:20|9718.4|9708.4|9719.9|9709.9|9720.3|9710.3|9718.4|9708.4|5
1637720450000|2021-11-24 02:20:50|9720.1|9710.1|9720.3|9710.3|9720.5|9710.5|9720.1|9710.1|3
1637720460000|2021-11-24 02:21:00|9720|9710|9719.8|9709.8|9720|9710|9719.8|9709.8|2
1637720470000|2021-11-24 02:21:10|9721.5|9711.5|9721.5|9711.5|9721.5|9711.5|9721.5|9711.5|1
1637720480000|2021-11-24 02:21:20|9721.9|9711.9|9722.4|9712.4|9722.6|9712.6|9721.9|9711.9|4
1637720490000|2021-11-24 02:21:30|9722|9712|9722|9712|9722|9712|9722|9712|1
1637720500000|2021-11-24 02:21:40|9721.8|9711.8|9722|9712|9722|9712|9721.3|9711.3|5
1637720510000|2021-11-24 02:21:50|9721.8|9711.8|9721.8|9711.8|9721.8|9711.8|9721.5|9711.5|5
1637720520000|2021-11-24 02:22:00|9720.3|9710.3|9721.4|9711.4|9721.4|9711.4|9720.3|9710.3|3
1637720530000|2021-11-24 02:22:10|9721.1|9711.1|9719.5|9709.5|9721.1|9711.1|9719.5|9709.5|6
1637720540000|2021-11-24 02:22:20|9718.9|9708.9|9719|9709|9719.4|9709.4|9718.9|9708.9|3
1637720550000|2021-11-24 02:22:30|9718.8|9708.8|9719.3|9709.3|9719.3|9709.3|9718.3|9708.3|5
1637720570000|2021-11-24 02:22:50|9718.9|9708.9|9718.3|9708.3|9718.9|9708.9|9718.3|9708.3|2
1637720580000|2021-11-24 02:23:00|9718.6|9708.6|9718.8|9708.8|9719|9709|9718.6|9708.6|3
1637720610000|2021-11-24 02:23:30|9718.9|9708.9|9719|9709|9719.6|9709.6|9718.9|9708.9|5
1637720620000|2021-11-24 02:23:40|9718.8|9708.8|9719.3|9709.3|9719.3|9709.3|9718.6|9708.6|5
1637720630000|2021-11-24 02:23:50|9718.9|9708.9|9716.9|9706.9|9718.9|9708.9|9715.5|9705.5|10
1637720640000|2021-11-24 02:24:00|9717.1|9707.1|9717.1|9707.1|9717.1|9707.1|9717.1|9707.1|1
1637720650000|2021-11-24 02:24:10|9717.4|9707.4|9718.6|9708.6|9718.6|9708.6|9717.4|9707.4|7
1637720660000|2021-11-24 02:24:20|9718.4|9708.4|9717.4|9707.4|9718.4|9708.4|9717.4|9707.4|5
1637720670000|2021-11-24 02:24:30|9718.5|9708.5|9718.8|9708.8|9718.8|9708.8|9718.5|9708.5|2
1637720700000|2021-11-24 02:25:00|9718.4|9708.4|9718.6|9708.6|9718.6|9708.6|9717.8|9707.8|7
1637720710000|2021-11-24 02:25:10|9718.4|9708.4|9718|9708|9718.4|9708.4|9717.8|9707.8|4
1637720720000|2021-11-24 02:25:20|9718.3|9708.3|9718.9|9708.9|9718.9|9708.9|9718.3|9708.3|2
1637720730000|2021-11-24 02:25:30|9718.5|9708.5|9718.8|9708.8|9718.8|9708.8|9718.1|9708.1|6
1637720750000|2021-11-24 02:25:50|9718.9|9708.9|9719|9709|9719.5|9709.5|9718.9|9708.9|8
1637720760000|2021-11-24 02:26:00|9719.3|9709.3|9720.1|9710.1|9720.1|9710.1|9719.3|9709.3|4
1637720770000|2021-11-24 02:26:10|9719.8|9709.8|9719.8|9709.8|9719.8|9709.8|9719.8|9709.8|1
1637720780000|2021-11-24 02:26:20|9720|9710|9719.8|9709.8|9720|9710|9719.8|9709.8|2
1637720790000|2021-11-24 02:26:30|9720.1|9710.1|9720|9710|9720.5|9710.5|9720|9710|8
1637720800000|2021-11-24 02:26:40|9720.5|9710.5|9719.8|9709.8|9720.5|9710.5|9719.8|9709.8|4
1637720810000|2021-11-24 02:26:50|9720.1|9710.1|9720|9710|9720.1|9710.1|9720|9710|2
1637720820000|2021-11-24 02:27:00|9719.8|9709.8|9719.8|9709.8|9719.8|9709.8|9719.8|9709.8|1
1637720830000|2021-11-24 02:27:10|9718.6|9708.6|9719.8|9709.8|9719.8|9709.8|9718.6|9708.6|3
1637720840000|2021-11-24 02:27:20|9719.5|9709.5|9719.8|9709.8|9719.8|9709.8|9719.5|9709.5|2
1637720850000|2021-11-24 02:27:30|9719.5|9709.5|9719.5|9709.5|9719.5|9709.5|9718.3|9708.3|4
1637720860000|2021-11-24 02:27:40|9719.6|9709.6|9720|9710|9720.1|9710.1|9719.6|9709.6|4
1637720880000|2021-11-24 02:28:00|9720.4|9710.4|9720|9710|9720.6|9710.6|9720|9710|6
1637720890000|2021-11-24 02:28:10|9719.8|9709.8|9720.6|9710.6|9720.6|9710.6|9719.3|9709.3|6
1637720910000|2021-11-24 02:28:30|9720.4|9710.4|9720.4|9710.4|9720.4|9710.4|9720.4|9710.4|1
1637720930000|2021-11-24 02:28:50|9719.1|9709.1|9720.3|9710.3|9720.3|9710.3|9719.1|9709.1|2
1637720940000|2021-11-24 02:29:00|9719.8|9709.8|9719|9709|9720|9710|9718.4|9708.4|10
1637720950000|2021-11-24 02:29:10|9718.8|9708.8|9719.1|9709.1|9719.1|9709.1|9718.1|9708.1|5
1637720960000|2021-11-24 02:29:20|9718.9|9708.9|9718.5|9708.5|9718.9|9708.9|9718.5|9708.5|2
1637720970000|2021-11-24 02:29:30|9718.3|9708.3|9718.8|9708.8|9718.8|9708.8|9718.3|9708.3|3
1637720980000|2021-11-24 02:29:40|9718.5|9708.5|9718|9708|9718.5|9708.5|9718|9708|2
1637720990000|2021-11-24 02:29:50|9718.1|9708.1|9718.1|9708.1|9718.1|9708.1|9718.1|9708.1|1
1637721000000|2021-11-24 02:30:00|9718.5|9708.5|9717.3|9707.3|9720.5|9710.5|9716.8|9706.8|17
1637721010000|2021-11-24 02:30:10|9717.4|9707.4|9719.5|9709.5|9719.5|9709.5|9716.8|9706.8|10
1637721020000|2021-11-24 02:30:20|9719.4|9709.4|9721|9711|9721.4|9711.4|9719.4|9709.4|16
1637721040000|2021-11-24 02:30:40|9721.3|9711.3|9722.1|9712.1|9722.6|9712.6|9721.3|9711.3|15
1637721050000|2021-11-24 02:30:50|9722.4|9712.4|9724.1|9714.1|9724.1|9714.1|9722.4|9712.4|16
1637721060000|2021-11-24 02:31:00|9723.9|9713.9|9723.5|9713.5|9723.9|9713.9|9722.9|9712.9|13
1637721070000|2021-11-24 02:31:10|9723.3|9713.3|9724|9714|9724.3|9714.3|9723.3|9713.3|4
1637721080000|2021-11-24 02:31:20|9724.1|9714.1|9723.4|9713.4|9725.9|9715.9|9722.9|9712.9|16
1637721090000|2021-11-24 02:31:30|9723.5|9713.5|9726.4|9716.4|9726.8|9716.8|9723.5|9713.5|13
1637721100000|2021-11-24 02:31:40|9726.8|9716.8|9726.8|9716.8|9727|9717|9726.8|9716.8|3
1637721110000|2021-11-24 02:31:50|9727|9717|9728|9718|9728|9718|9726.8|9716.8|10
1637721120000|2021-11-24 02:32:00|9727.8|9717.8|9727|9717|9727.8|9717.8|9726.3|9716.3|18
1637721130000|2021-11-24 02:32:10|9727.4|9717.4|9725.8|9715.8|9727.4|9717.4|9725.6|9715.6|6
1637721140000|2021-11-24 02:32:20|9725.5|9715.5|9723.8|9713.8|9725.6|9715.6|9722.6|9712.6|17
1637721150000|2021-11-24 02:32:30|9724.1|9714.1|9723|9713|9724.1|9714.1|9722.9|9712.9|13
1637721160000|2021-11-24 02:32:40|9722.8|9712.8|9726.3|9716.3|9726.4|9716.4|9722.6|9712.6|17
1637721170000|2021-11-24 02:32:50|9726.1|9716.1|9724.3|9714.3|9726.1|9716.1|9724|9714|14
1637721180000|2021-11-24 02:33:00|9724.1|9714.1|9724.4|9714.4|9724.4|9714.4|9723.3|9713.3|12
1637721190000|2021-11-24 02:33:10|9724|9714|9723.4|9713.4|9724|9714|9722.1|9712.1|15
1637721200000|2021-11-24 02:33:20|9723|9713|9721.8|9711.8|9723|9713|9721.8|9711.8|11
1637721210000|2021-11-24 02:33:30|9722.1|9712.1|9723.6|9713.6|9724.5|9714.5|9721.8|9711.8|18
1637721220000|2021-11-24 02:33:40|9724|9714|9724|9714|9724.5|9714.5|9722.8|9712.8|13
1637721230000|2021-11-24 02:33:50|9723.8|9713.8|9721.9|9711.9|9724.4|9714.4|9721.5|9711.5|11
1637721240000|2021-11-24 02:34:00|9721.5|9711.5|9724.1|9714.1|9724.1|9714.1|9721.5|9711.5|9
1637721250000|2021-11-24 02:34:10|9724.4|9714.4|9722.6|9712.6|9725|9715|9722.3|9712.3|14
1637721260000|2021-11-24 02:34:20|9723|9713|9721.8|9711.8|9723.3|9713.3|9721.6|9711.6|13
1637721270000|2021-11-24 02:34:30|9722.1|9712.1|9724.4|9714.4|9724.5|9714.5|9722.1|9712.1|17
1637721280000|2021-11-24 02:34:40|9724|9714|9723.6|9713.6|9724.4|9714.4|9723.6|9713.6|7
1637721290000|2021-11-24 02:34:50|9723.3|9713.3|9724.1|9714.1|9724.4|9714.4|9722.3|9712.3|11
1637721300000|2021-11-24 02:35:00|9723.8|9713.8|9721.4|9711.4|9723.9|9713.9|9721.4|9711.4|16
1637721310000|2021-11-24 02:35:10|9721.1|9711.1|9719.4|9709.4|9721.1|9711.1|9719.1|9709.1|13
1637721320000|2021-11-24 02:35:20|9719.8|9709.8|9722.9|9712.9|9722.9|9712.9|9719.8|9709.8|11
1637721330000|2021-11-24 02:35:30|9723.1|9713.1|9723.1|9713.1|9723.1|9713.1|9722.4|9712.4|8
1637721340000|2021-11-24 02:35:40|9722.9|9712.9|9720.6|9710.6|9722.9|9712.9|9720.5|9710.5|17
1637721350000|2021-11-24 02:35:50|9721|9711|9720|9710|9721.1|9711.1|9720|9710|7
1637721360000|2021-11-24 02:36:00|9719.9|9709.9|9718.9|9708.9|9720.6|9710.6|9718.4|9708.4|20
1637721370000|2021-11-24 02:36:10|9719.1|9709.1|9718.5|9708.5|9719.1|9709.1|9717.5|9707.5|13
1637721380000|2021-11-24 02:36:20|9717.3|9707.3|9719.5|9709.5|9720.3|9710.3|9716.3|9706.3|24
1637721390000|2021-11-24 02:36:30|9718.5|9708.5|9718.9|9708.9|9719.8|9709.8|9717.1|9707.1|14
1637721400000|2021-11-24 02:36:40|9718.6|9708.6|9718.6|9708.6|9719.8|9709.8|9718.6|9708.6|6
1637721410000|2021-11-24 02:36:50|9718|9708|9720.4|9710.4|9720.4|9710.4|9718|9708|16
1637721420000|2021-11-24 02:37:00|9720.1|9710.1|9719.6|9709.6|9721|9711|9719.5|9709.5|11
1637721430000|2021-11-24 02:37:10|9719.3|9709.3|9718.9|9708.9|9719.4|9709.4|9718.5|9708.5|10
1637721440000|2021-11-24 02:37:20|9718.6|9708.6|9717.5|9707.5|9718.6|9708.6|9716.6|9706.6|17
1637721450000|2021-11-24 02:37:30|9717.8|9707.8|9717.4|9707.4|9718.8|9708.8|9717.4|9707.4|17
1637721460000|2021-11-24 02:37:40|9717.6|9707.6|9717.6|9707.6|9719.1|9709.1|9717.6|9707.6|19
1637721470000|2021-11-24 02:37:50|9717.9|9707.9|9717.3|9707.3|9718.1|9708.1|9716.3|9706.3|11
1637721480000|2021-11-24 02:38:00|9717.6|9707.6|9715.8|9705.8|9717.6|9707.6|9715.3|9705.3|13
1637721490000|2021-11-24 02:38:10|9715.5|9705.5|9715.3|9705.3|9715.8|9705.8|9715.3|9705.3|8
1637721500000|2021-11-24 02:38:20|9716|9706|9715.3|9705.3|9716.3|9706.3|9715|9705|7
1637721510000|2021-11-24 02:38:30|9715.5|9705.5|9715.1|9705.1|9715.8|9705.8|9714.6|9704.6|5
1637721520000|2021-11-24 02:38:40|9715.5|9705.5|9714.4|9704.4|9715.8|9705.8|9713.5|9703.5|13
1637721530000|2021-11-24 02:38:50|9713.6|9703.6|9713.9|9703.9|9714.3|9704.3|9712.3|9702.3|20
1637721540000|2021-11-24 02:39:00|9712.9|9702.9|9712.9|9702.9|9713.6|9703.6|9712.4|9702.4|10
1637721550000|2021-11-24 02:39:10|9713.1|9703.1|9712.6|9702.6|9713.3|9703.3|9712.6|9702.6|8
1637721560000|2021-11-24 02:39:20|9713|9703|9713.3|9703.3|9713.3|9703.3|9713|9703|4
1637721570000|2021-11-24 02:39:30|9713.5|9703.5|9712.8|9702.8|9714.8|9704.8|9712.6|9702.6|15
1637721580000|2021-11-24 02:39:40|9713|9703|9711.9|9701.9|9713.8|9703.8|9711.9|9701.9|11
1637721590000|2021-11-24 02:39:50|9712.3|9702.3|9712.3|9702.3|9712.3|9702.3|9711.9|9701.9|4
1637721600000|2021-11-24 02:40:00|9711.9|9701.9|9711.8|9701.8|9711.9|9701.9|9711.1|9701.1|5
1637721610000|2021-11-24 02:40:10|9712.5|9702.5|9712.5|9702.5|9712.5|9702.5|9711.9|9701.9|6
1637721620000|2021-11-24 02:40:20|9711.9|9701.9|9712|9702|9712.5|9702.5|9711.9|9701.9|5
1637721630000|2021-11-24 02:40:30|9712.3|9702.3|9711.9|9701.9|9712.8|9702.8|9711.9|9701.9|5
1637721640000|2021-11-24 02:40:40|9712.1|9702.1|9712.1|9702.1|9712.1|9702.1|9712.1|9702.1|1
1637721650000|2021-11-24 02:40:50|9712|9702|9711.5|9701.5|9712|9702|9711.5|9701.5|3
1637721660000|2021-11-24 02:41:00|9711.8|9701.8|9711.4|9701.4|9711.8|9701.8|9711.1|9701.1|6
1637721670000|2021-11-24 02:41:10|9711.1|9701.1|9711.1|9701.1|9711.1|9701.1|9711.1|9701.1|1
1637721680000|2021-11-24 02:41:20|9710.9|9700.9|9710.9|9700.9|9710.9|9700.9|9710.9|9700.9|1
1637721690000|2021-11-24 02:41:30|9710.8|9700.8|9711.3|9701.3|9711.5|9701.5|9709.1|9699.1|15
1637721700000|2021-11-24 02:41:40|9711|9701|9712.6|9702.6|9712.6|9702.6|9711|9701|9
1637721710000|2021-11-24 02:41:50|9713|9703|9713|9703|9713|9703|9712.8|9702.8|5
1637721720000|2021-11-24 02:42:00|9713.3|9703.3|9713.9|9703.9|9714.6|9704.6|9712.8|9702.8|15
1637721730000|2021-11-24 02:42:10|9714.1|9704.1|9714.4|9704.4|9714.8|9704.8|9714.1|9704.1|6
1637721740000|2021-11-24 02:42:20|9714.8|9704.8|9713.8|9703.8|9714.8|9704.8|9713|9703|12
1637721750000|2021-11-24 02:42:30|9713.5|9703.5|9713.5|9703.5|9713.6|9703.6|9712.9|9702.9|13
1637721760000|2021-11-24 02:42:40|9713.3|9703.3|9714.1|9704.1|9714.3|9704.3|9713|9703|8
1637721770000|2021-11-24 02:42:50|9714|9704|9714.6|9704.6|9714.6|9704.6|9714|9704|3
1637721780000|2021-11-24 02:43:00|9714.4|9704.4|9712|9702|9714.8|9704.8|9712|9702|10
1637721790000|2021-11-24 02:43:10|9712.3|9702.3|9713.3|9703.3|9713.5|9703.5|9711.9|9701.9|10
1637721800000|2021-11-24 02:43:20|9713.5|9703.5|9713.8|9703.8|9714.3|9704.3|9713.5|9703.5|6
1637721810000|2021-11-24 02:43:30|9714.3|9704.3|9713.9|9703.9|9714.6|9704.6|9713.5|9703.5|8
1637721820000|2021-11-24 02:43:40|9714|9704|9714.5|9704.5|9714.5|9704.5|9714|9704|4
1637721830000|2021-11-24 02:43:50|9714.8|9704.8|9713.8|9703.8|9715.3|9705.3|9713.5|9703.5|11
1637721840000|2021-11-24 02:44:00|9714|9704|9711|9701|9714.5|9704.5|9711|9701|20
1637721850000|2021-11-24 02:44:10|9711.3|9701.3|9712.8|9702.8|9713.1|9703.1|9710.9|9700.9|10
1637721860000|2021-11-24 02:44:20|9712.5|9702.5|9712.5|9702.5|9712.5|9702.5|9712.5|9702.5|1
1637721870000|2021-11-24 02:44:30|9712.8|9702.8|9712.5|9702.5|9713.3|9703.3|9712.5|9702.5|3
1637721880000|2021-11-24 02:44:40|9712|9702|9710.3|9700.3|9712.3|9702.3|9710.3|9700.3|6
1637721890000|2021-11-24 02:44:50|9710.5|9700.5|9710.3|9700.3|9710.5|9700.5|9710|9700|5
1637721900000|2021-11-24 02:45:00|9710|9700|9710.3|9700.3|9710.3|9700.3|9709.5|9699.5|4
1637721910000|2021-11-24 02:45:10|9710.5|9700.5|9710.5|9700.5|9710.5|9700.5|9710.5|9700.5|1
1637721920000|2021-11-24 02:45:20|9711.4|9701.4|9711|9701|9712.1|9702.1|9710.1|9700.1|10
1637721930000|2021-11-24 02:45:30|9711.3|9701.3|9710|9700|9711.3|9701.3|9709.9|9699.9|8
1637721940000|2021-11-24 02:45:40|9709.5|9699.5|9708.6|9698.6|9709.5|9699.5|9708.6|9698.6|7
1637721950000|2021-11-24 02:45:50|9708.8|9698.8|9709.5|9699.5|9709.5|9699.5|9708.8|9698.8|6
1637721960000|2021-11-24 02:46:00|9708.6|9698.6|9709.5|9699.5|9709.8|9699.8|9708.6|9698.6|8
1637721970000|2021-11-24 02:46:10|9709.3|9699.3|9709.3|9699.3|9709.3|9699.3|9709.3|9699.3|1
1637721980000|2021-11-24 02:46:20|9709.1|9699.1|9708.5|9698.5|9709.3|9699.3|9708.5|9698.5|6
1637721990000|2021-11-24 02:46:30|9708.8|9698.8|9709.3|9699.3|9709.3|9699.3|9708.6|9698.6|5
1637722000000|2021-11-24 02:46:40|9709|9699|9709.3|9699.3|9709.5|9699.5|9709|9699|11
1637722010000|2021-11-24 02:46:50|9709.5|9699.5|9710.3|9700.3|9710.3|9700.3|9709.3|9699.3|5
1637722020000|2021-11-24 02:47:00|9710|9700|9709.3|9699.3|9710.1|9700.1|9709|9699|5
1637722030000|2021-11-24 02:47:10|9709|9699|9712.3|9702.3|9712.3|9702.3|9708.3|9698.3|14
1637722040000|2021-11-24 02:47:20|9711.9|9701.9|9711.3|9701.3|9712.3|9702.3|9711|9701|8
1637722050000|2021-11-24 02:47:30|9711|9701|9710.5|9700.5|9711.4|9701.4|9710.1|9700.1|11
1637722060000|2021-11-24 02:47:40|9710.8|9700.8|9710.9|9700.9|9710.9|9700.9|9709.5|9699.5|5
1637722070000|2021-11-24 02:47:50|9710.4|9700.4|9710.9|9700.9|9710.9|9700.9|9710.4|9700.4|4
1637722080000|2021-11-24 02:48:00|9710|9700|9710.5|9700.5|9710.5|9700.5|9710|9700|2
1637722090000|2021-11-24 02:48:10|9710.3|9700.3|9710.5|9700.5|9710.5|9700.5|9710.3|9700.3|2
1637722100000|2021-11-24 02:48:20|9709.6|9699.6|9709.5|9699.5|9710|9700|9709.5|9699.5|5
1637722110000|2021-11-24 02:48:30|9709.3|9699.3|9709.3|9699.3|9709.3|9699.3|9709.3|9699.3|1
1637722130000|2021-11-24 02:48:50|9708.8|9698.8|9709|9699|9709|9699|9708.8|9698.8|2
1637722140000|2021-11-24 02:49:00|9709.3|9699.3|9710.8|9700.8|9710.8|9700.8|9709.3|9699.3|3
1637722150000|2021-11-24 02:49:10|9711.1|9701.1|9711.4|9701.4|9711.4|9701.4|9711.1|9701.1|2
1637722160000|2021-11-24 02:49:20|9711.6|9701.6|9711.5|9701.5|9712.8|9702.8|9711.4|9701.4|18
1637722170000|2021-11-24 02:49:30|9712|9702|9713|9703|9713.3|9703.3|9711.6|9701.6|7
1637722180000|2021-11-24 02:49:40|9712.8|9702.8|9712.8|9702.8|9712.8|9702.8|9712.8|9702.8|1
1637722230000|2021-11-24 02:50:30|9713.3|9703.3|9713.3|9703.3|9713.3|9703.3|9712.8|9702.8|14
1637722240000|2021-11-24 02:50:40|9713|9703|9712.6|9702.6|9713|9703|9711.8|9701.8|11
1637722250000|2021-11-24 02:50:50|9713|9703|9711.9|9701.9|9713|9703|9711.6|9701.6|10
1637722260000|2021-11-24 02:51:00|9712|9702|9711.9|9701.9|9712.5|9702.5|9711.6|9701.6|13
1637722270000|2021-11-24 02:51:10|9712.1|9702.1|9713.4|9703.4|9713.6|9703.6|9712.1|9702.1|9
1637722280000|2021-11-24 02:51:20|9713.6|9703.6|9714.1|9704.1|9714.4|9704.4|9713.6|9703.6|5
1637722290000|2021-11-24 02:51:30|9713.5|9703.5|9713.6|9703.6|9714.3|9704.3|9713.5|9703.5|7
1637722300000|2021-11-24 02:51:40|9713.3|9703.3|9713.6|9703.6|9713.6|9703.6|9713.3|9703.3|5
1637722310000|2021-11-24 02:51:50|9714.1|9704.1|9714|9704|9714.5|9704.5|9713.8|9703.8|12
1637722320000|2021-11-24 02:52:00|9713.8|9703.8|9713.6|9703.6|9714.6|9704.6|9713.5|9703.5|14
1637722330000|2021-11-24 02:52:10|9713.1|9703.1|9711.9|9701.9|9714.1|9704.1|9711.9|9701.9|8
1637722340000|2021-11-24 02:52:20|9711.6|9701.6|9711.8|9701.8|9712.1|9702.1|9711.4|9701.4|7
1637722350000|2021-11-24 02:52:30|9711.9|9701.9|9711.4|9701.4|9712.1|9702.1|9711.4|9701.4|9
1637722360000|2021-11-24 02:52:40|9711.9|9701.9|9712.1|9702.1|9712.4|9702.4|9711.6|9701.6|22
1637722370000|2021-11-24 02:52:50|9712.3|9702.3|9713.1|9703.1|9714|9704|9712.3|9702.3|23
1637722380000|2021-11-24 02:53:00|9712.9|9702.9|9711.4|9701.4|9712.9|9702.9|9710.9|9700.9|12
1637722390000|2021-11-24 02:53:10|9711.1|9701.1|9711.1|9701.1|9711.4|9701.4|9710.9|9700.9|19
1637722400000|2021-11-24 02:53:20|9710.9|9700.9|9711.1|9701.1|9711.4|9701.4|9710.9|9700.9|13
1637722410000|2021-11-24 02:53:30|9710.3|9700.3|9709.9|9699.9|9710.6|9700.6|9709.9|9699.9|14
1637722420000|2021-11-24 02:53:40|9709.6|9699.6|9710.6|9700.6|9710.6|9700.6|9709.3|9699.3|9
1637722430000|2021-11-24 02:53:50|9710.3|9700.3|9709.6|9699.6|9710.5|9700.5|9709.5|9699.5|11
1637722440000|2021-11-24 02:54:00|9709.5|9699.5|9708.3|9698.3|9710.1|9700.1|9708|9698|14
1637722450000|2021-11-24 02:54:10|9708|9698|9703.4|9693.4|9708.4|9698.4|9703.3|9693.3|22
1637722460000|2021-11-24 02:54:20|9701.3|9691.3|9701.4|9691.4|9702.8|9692.8|9700.4|9690.4|21
1637722470000|2021-11-24 02:54:30|9700.8|9690.8|9698|9688|9701.3|9691.3|9697.8|9687.8|20
1637722480000|2021-11-24 02:54:40|9698.3|9688.3|9699.3|9689.3|9699.6|9689.6|9697|9687|15
1637722490000|2021-11-24 02:54:50|9699.9|9689.9|9699.1|9689.1|9700.1|9690.1|9698.6|9688.6|11
1637722500000|2021-11-24 02:55:00|9698.9|9688.9|9698.6|9688.6|9699.3|9689.3|9697.8|9687.8|9
1637722510000|2021-11-24 02:55:10|9699|9689|9699.6|9689.6|9700.3|9690.3|9699|9689|10
1637722520000|2021-11-24 02:55:20|9699.4|9689.4|9699.4|9689.4|9699.6|9689.6|9698.8|9688.8|12
1637722530000|2021-11-24 02:55:30|9699|9689|9697|9687|9699|9689|9697|9687|6
1637722540000|2021-11-24 02:55:40|9697.1|9687.1|9697.8|9687.8|9698.3|9688.3|9696.4|9686.4|17
1637722550000|2021-11-24 02:55:50|9697.4|9687.4|9696.8|9686.8|9697.4|9687.4|9696.1|9686.1|12
1637722560000|2021-11-24 02:56:00|9697|9687|9697.1|9687.1|9698.3|9688.3|9696.8|9686.8|18
1637722570000|2021-11-24 02:56:10|9697.5|9687.5|9697.6|9687.6|9697.6|9687.6|9695.6|9685.6|17
1637722580000|2021-11-24 02:56:20|9697.9|9687.9|9696.1|9686.1|9698.6|9688.6|9696.1|9686.1|20
1637722590000|2021-11-24 02:56:30|9696.4|9686.4|9695.9|9685.9|9696.8|9686.8|9695.3|9685.3|26
1637722600000|2021-11-24 02:56:40|9696.1|9686.1|9696.9|9686.9|9697.6|9687.6|9694.8|9684.8|19
1637722610000|2021-11-24 02:56:50|9696.4|9686.4|9696.5|9686.5|9696.8|9686.8|9695.9|9685.9|15
1637722620000|2021-11-24 02:57:00|9696|9686|9695.5|9685.5|9696|9686|9695.3|9685.3|7
1637722630000|2021-11-24 02:57:10|9695.8|9685.8|9694.8|9684.8|9695.8|9685.8|9694.5|9684.5|8
1637722640000|2021-11-24 02:57:20|9695.9|9685.9|9696.6|9686.6|9697.3|9687.3|9695.4|9685.4|9
1637722650000|2021-11-24 02:57:30|9696.3|9686.3|9696.6|9686.6|9697.1|9687.1|9696.3|9686.3|13
1637722660000|2021-11-24 02:57:40|9696.9|9686.9|9696.9|9686.9|9696.9|9686.9|9696.9|9686.9|1
1637722670000|2021-11-24 02:57:50|9696.8|9686.8|9696.6|9686.6|9697.4|9687.4|9695.9|9685.9|12
1637722680000|2021-11-24 02:58:00|9696.4|9686.4|9695.6|9685.6|9696.4|9686.4|9694.9|9684.9|21
1637722690000|2021-11-24 02:58:10|9695.5|9685.5|9695.4|9685.4|9695.9|9685.9|9695|9685|17
1637722700000|2021-11-24 02:58:20|9695.6|9685.6|9697.3|9687.3|9697.5|9687.5|9695.1|9685.1|14
1637722710000|2021-11-24 02:58:30|9697.5|9687.5|9697.5|9687.5|9698|9688|9697.5|9687.5|5
1637722720000|2021-11-24 02:58:40|9697.8|9687.8|9699.1|9689.1|9699.6|9689.6|9697.8|9687.8|12
1637722730000|2021-11-24 02:58:50|9698.9|9688.9|9699.8|9689.8|9700.1|9690.1|9698.6|9688.6|6
1637722740000|2021-11-24 02:59:00|9700.3|9690.3|9700.9|9690.9|9701.3|9691.3|9700.3|9690.3|5
1637722750000|2021-11-24 02:59:10|9701.3|9691.3|9701.3|9691.3|9702.1|9692.1|9700.8|9690.8|13
1637722760000|2021-11-24 02:59:20|9701|9691|9701.1|9691.1|9701.1|9691.1|9701|9691|2
1637722770000|2021-11-24 02:59:30|9701.5|9691.5|9704.3|9694.3|9704.3|9694.3|9701.5|9691.5|13
1637722780000|2021-11-24 02:59:40|9704|9694|9703.9|9693.9|9704.3|9694.3|9703.3|9693.3|15
1637722790000|2021-11-24 02:59:50|9704|9694|9702.9|9692.9|9704|9694|9702.8|9692.8|10
1637722800000|2021-11-24 03:00:00|9703.1|9693.1|9703|9693|9703.4|9693.4|9703|9693|3
1637722810000|2021-11-24 03:00:10|9703.3|9693.3|9703.3|9693.3|9704.8|9694.8|9702.8|9692.8|14
1637722820000|2021-11-24 03:00:20|9703|9693|9703|9693|9703.3|9693.3|9703|9693|3
1637722830000|2021-11-24 03:00:30|9702.8|9692.8|9703.1|9693.1|9703.1|9693.1|9702.6|9692.6|4
1637722840000|2021-11-24 03:00:40|9703.5|9693.5|9703.1|9693.1|9703.5|9693.5|9703.1|9693.1|2
1637722850000|2021-11-24 03:00:50|9703.5|9693.5|9704.6|9694.6|9704.6|9694.6|9703.5|9693.5|9
1637722860000|2021-11-24 03:01:00|9704.9|9694.9|9705.4|9695.4|9705.4|9695.4|9704.6|9694.6|5
1637722870000|2021-11-24 03:01:10|9705|9695|9704.4|9694.4|9705.5|9695.5|9703.8|9693.8|9
1637722880000|2021-11-24 03:01:20|9704.6|9694.6|9704.9|9694.9|9705.4|9695.4|9704.5|9694.5|9
1637722890000|2021-11-24 03:01:30|9704.5|9694.5|9703.5|9693.5|9704.8|9694.8|9703.5|9693.5|7
1637722900000|2021-11-24 03:01:40|9703.8|9693.8|9703.5|9693.5|9704.9|9694.9|9703.5|9693.5|6
1637722910000|2021-11-24 03:01:50|9703.8|9693.8|9703.8|9693.8|9704|9694|9703.8|9693.8|5
1637722920000|2021-11-24 03:02:00|9704|9694|9703.5|9693.5|9704|9694|9703.5|9693.5|2
1637722930000|2021-11-24 03:02:10|9703.4|9693.4|9700.3|9690.3|9703.4|9693.4|9700.1|9690.1|11
1637722940000|2021-11-24 03:02:20|9700.5|9690.5|9701.5|9691.5|9702.3|9692.3|9700.5|9690.5|13
1637722950000|2021-11-24 03:02:30|9701.8|9691.8|9703.3|9693.3|9704|9694|9701.3|9691.3|13
1637722960000|2021-11-24 03:02:40|9703.6|9693.6|9703.1|9693.1|9704.3|9694.3|9703.1|9693.1|11
1637722970000|2021-11-24 03:02:50|9702.4|9692.4|9703.4|9693.4|9703.6|9693.6|9702.4|9692.4|8
1637722980000|2021-11-24 03:03:00|9703|9693|9702.8|9692.8|9703|9693|9701.6|9691.6|14
1637722990000|2021-11-24 03:03:10|9702.4|9692.4|9699.3|9689.3|9702.4|9692.4|9699|9689|17
1637723000000|2021-11-24 03:03:20|9699.4|9689.4|9699.3|9689.3|9699.8|9689.8|9698.1|9688.1|18
1637723010000|2021-11-24 03:03:30|9699.1|9689.1|9698.5|9688.5|9699.1|9689.1|9697.5|9687.5|17
1637723020000|2021-11-24 03:03:40|9698.3|9688.3|9695.5|9685.5|9698.3|9688.3|9694.5|9684.5|19
1637723030000|2021-11-24 03:03:50|9694.8|9684.8|9695|9685|9696.5|9686.5|9694.8|9684.8|15
1637723040000|2021-11-24 03:04:00|9696|9686|9695.5|9685.5|9696|9686|9695.1|9685.1|11
1637723050000|2021-11-24 03:04:10|9695.8|9685.8|9694.8|9684.8|9695.8|9685.8|9694.5|9684.5|16
1637723060000|2021-11-24 03:04:20|9694.9|9684.9|9693.3|9683.3|9694.9|9684.9|9693.1|9683.1|13
1637723070000|2021-11-24 03:04:30|9692.9|9682.9|9693.4|9683.4|9693.6|9683.6|9692.3|9682.3|18
1637723080000|2021-11-24 03:04:40|9693.8|9683.8|9691.4|9681.4|9693.9|9683.9|9691.3|9681.3|12
1637723090000|2021-11-24 03:04:50|9691|9681|9690.5|9680.5|9691.6|9681.6|9690.5|9680.5|7
1637723100000|2021-11-24 03:05:00|9690|9680|9690.5|9680.5|9690.5|9680.5|9689.4|9679.4|15
1637723110000|2021-11-24 03:05:10|9690.6|9680.6|9690.5|9680.5|9690.8|9680.8|9690.5|9680.5|6
1637723120000|2021-11-24 03:05:20|9690.8|9680.8|9690.8|9680.8|9692.5|9682.5|9690.8|9680.8|8
1637723130000|2021-11-24 03:05:30|9690.5|9680.5|9690.5|9680.5|9690.8|9680.8|9690.4|9680.4|9
1637723140000|2021-11-24 03:05:40|9690.4|9680.4|9690.8|9680.8|9691.1|9681.1|9690|9680|10
1637723150000|2021-11-24 03:05:50|9691.1|9681.1|9690.6|9680.6|9691.6|9681.6|9690.6|9680.6|12
1637723160000|2021-11-24 03:06:00|9690.4|9680.4|9693|9683|9693.8|9683.8|9690.4|9680.4|19
1637723170000|2021-11-24 03:06:10|9692.8|9682.8|9693.4|9683.4|9694.3|9684.3|9692.8|9682.8|10
1637723180000|2021-11-24 03:06:20|9693.1|9683.1|9692.3|9682.3|9693.1|9683.1|9691.1|9681.1|8
1637723190000|2021-11-24 03:06:30|9692.1|9682.1|9693.5|9683.5|9694|9684|9692.1|9682.1|15
1637723200000|2021-11-24 03:06:40|9693.4|9683.4|9692.4|9682.4|9693.6|9683.6|9692.4|9682.4|5
1637723210000|2021-11-24 03:06:50|9693.1|9683.1|9691.6|9681.6|9693.1|9683.1|9691.3|9681.3|14
1637723220000|2021-11-24 03:07:00|9692|9682|9692.6|9682.6|9692.6|9682.6|9691.6|9681.6|17
1637723230000|2021-11-24 03:07:10|9692.9|9682.9|9692.4|9682.4|9693|9683|9692|9682|10
1637723240000|2021-11-24 03:07:20|9692.6|9682.6|9693.9|9683.9|9693.9|9683.9|9692.4|9682.4|9
1637723250000|2021-11-24 03:07:30|9693.5|9683.5|9693|9683|9693.5|9683.5|9693|9683|3
1637723260000|2021-11-24 03:07:40|9692.8|9682.8|9692.3|9682.3|9693.3|9683.3|9691.1|9681.1|17
1637723270000|2021-11-24 03:07:50|9692.1|9682.1|9692.4|9682.4|9692.9|9682.9|9692.1|9682.1|7
1637723280000|2021-11-24 03:08:00|9692|9682|9693.6|9683.6|9693.6|9683.6|9691.8|9681.8|14
1637723290000|2021-11-24 03:08:10|9693.8|9683.8|9693.3|9683.3|9694|9684|9693|9683|9
1637723300000|2021-11-24 03:08:20|9693|9683|9692.8|9682.8|9693.6|9683.6|9692.4|9682.4|11
1637723310000|2021-11-24 03:08:30|9692.5|9682.5|9693.4|9683.4|9693.6|9683.6|9692.5|9682.5|5
1637723320000|2021-11-24 03:08:40|9693.6|9683.6|9692.8|9682.8|9693.6|9683.6|9692.8|9682.8|6
1637723330000|2021-11-24 03:08:50|9692.9|9682.9|9693.1|9683.1|9693.1|9683.1|9691.8|9681.8|12
1637723340000|2021-11-24 03:09:00|9692.8|9682.8|9692.3|9682.3|9692.9|9682.9|9691.6|9681.6|19
1637723350000|2021-11-24 03:09:10|9692.4|9682.4|9691.5|9681.5|9692.4|9682.4|9691.1|9681.1|14
1637723360000|2021-11-24 03:09:20|9691.8|9681.8|9691.8|9681.8|9692.4|9682.4|9691.4|9681.4|8
1637723370000|2021-11-24 03:09:30|9692.3|9682.3|9691.6|9681.6|9692.3|9682.3|9691.5|9681.5|10
1637723380000|2021-11-24 03:09:40|9691.5|9681.5|9687.8|9677.8|9691.5|9681.5|9687.8|9677.8|7
1637723390000|2021-11-24 03:09:50|9688.1|9678.1|9687.9|9677.9|9688.3|9678.3|9687.8|9677.8|18
1637723400000|2021-11-24 03:10:00|9687.8|9677.8|9688|9678|9688.1|9678.1|9687.3|9677.3|10
1637723410000|2021-11-24 03:10:10|9687.8|9677.8|9687|9677|9688.4|9678.4|9687|9677|18
1637723420000|2021-11-24 03:10:20|9687.3|9677.3|9687|9677|9687.5|9677.5|9687|9677|3
1637723430000|2021-11-24 03:10:30|9686.8|9676.8|9686.8|9676.8|9687|9677|9686.1|9676.1|6
1637723440000|2021-11-24 03:10:40|9686.5|9676.5|9686.5|9676.5|9686.5|9676.5|9686|9676|3
1637723450000|2021-11-24 03:10:50|9686.3|9676.3|9686.5|9676.5|9686.5|9676.5|9685.6|9675.6|6
1637723460000|2021-11-24 03:11:00|9686.8|9676.8|9689.6|9679.6|9689.6|9679.6|9686.5|9676.5|11
1637723470000|2021-11-24 03:11:10|9689.5|9679.5|9688.6|9678.6|9689.8|9679.8|9688.6|9678.6|14
1637723480000|2021-11-24 03:11:20|9689|9679|9690|9680|9690.4|9680.4|9689|9679|6
1637723490000|2021-11-24 03:11:30|9689.8|9679.8|9688.6|9678.6|9689.8|9679.8|9688.4|9678.4|6
1637723500000|2021-11-24 03:11:40|9688.4|9678.4|9688.6|9678.6|9688.6|9678.6|9688.4|9678.4|9
1637723510000|2021-11-24 03:11:50|9688.4|9678.4|9688.1|9678.1|9688.4|9678.4|9687.5|9677.5|12
1637723520000|2021-11-24 03:12:00|9688.4|9678.4|9688.4|9678.4|9688.6|9678.6|9687.9|9677.9|8
1637723530000|2021-11-24 03:12:10|9688.1|9678.1|9690.1|9680.1|9690.1|9680.1|9688.1|9678.1|7
1637723540000|2021-11-24 03:12:20|9689.9|9679.9|9691.1|9681.1|9691.1|9681.1|9689.9|9679.9|4
1637723550000|2021-11-24 03:12:30|9691.3|9681.3|9691.9|9681.9|9691.9|9681.9|9691.3|9681.3|5
1637723560000|2021-11-24 03:12:40|9692|9682|9691.6|9681.6|9692.4|9682.4|9691.4|9681.4|8
1637723570000|2021-11-24 03:12:50|9691.9|9681.9|9691.4|9681.4|9692.1|9682.1|9690.5|9680.5|9
1637723580000|2021-11-24 03:13:00|9691.6|9681.6|9689.6|9679.6|9692|9682|9689.1|9679.1|12
1637723590000|2021-11-24 03:13:10|9689.9|9679.9|9691.1|9681.1|9691.4|9681.4|9689.9|9679.9|8
1637723600000|2021-11-24 03:13:20|9691.4|9681.4|9691.5|9681.5|9691.8|9681.8|9690.8|9680.8|7
1637723610000|2021-11-24 03:13:30|9691.3|9681.3|9690.9|9680.9|9691.4|9681.4|9690.9|9680.9|6
1637723620000|2021-11-24 03:13:40|9690.8|9680.8|9688.8|9678.8|9690.9|9680.9|9688.8|9678.8|5
1637723630000|2021-11-24 03:13:50|9689.1|9679.1|9690.1|9680.1|9690.1|9680.1|9689.1|9679.1|8
1637723640000|2021-11-24 03:14:00|9690.4|9680.4|9691.4|9681.4|9691.4|9681.4|9690.4|9680.4|2
1637723650000|2021-11-24 03:14:10|9691|9681|9690.8|9680.8|9691|9681|9690.3|9680.3|6
1637723660000|2021-11-24 03:14:20|9691.5|9681.5|9692.6|9682.6|9692.8|9682.8|9691.5|9681.5|13
1637723670000|2021-11-24 03:14:30|9692.4|9682.4|9691.8|9681.8|9692.4|9682.4|9691.3|9681.3|6
1637723680000|2021-11-24 03:14:40|9691.5|9681.5|9690|9680|9691.5|9681.5|9689.8|9679.8|14
1637723690000|2021-11-24 03:14:50|9690.3|9680.3|9690.9|9680.9|9690.9|9680.9|9690.3|9680.3|2
1637723700000|2021-11-24 03:15:00|9691|9681|9691|9681|9691|9681|9691|9681|1
1637723710000|2021-11-24 03:15:10|9691.3|9681.3|9691.6|9681.6|9692|9682|9691.3|9681.3|5
1637723720000|2021-11-24 03:15:20|9692.1|9682.1|9692.3|9682.3|9692.5|9682.5|9692.1|9682.1|8
1637723730000|2021-11-24 03:15:30|9692.6|9682.6|9693.8|9683.8|9693.8|9683.8|9692.6|9682.6|5
1637723740000|2021-11-24 03:15:40|9694.1|9684.1|9694.9|9684.9|9694.9|9684.9|9693.3|9683.3|7
1637723750000|2021-11-24 03:15:50|9694.5|9684.5|9693.8|9683.8|9694.5|9684.5|9693.3|9683.3|8
1637723760000|2021-11-24 03:16:00|9693.5|9683.5|9693.3|9683.3|9693.5|9683.5|9693.3|9683.3|2
1637723770000|2021-11-24 03:16:10|9693.5|9683.5|9694.9|9684.9|9695|9685|9693.5|9683.5|4
1637723790000|2021-11-24 03:16:30|9695|9685|9695|9685|9695.8|9685.8|9694.3|9684.3|11
1637723800000|2021-11-24 03:16:40|9694.8|9684.8|9694.5|9684.5|9694.9|9684.9|9694.5|9684.5|4
1637723810000|2021-11-24 03:16:50|9693.4|9683.4|9694.1|9684.1|9695|9685|9693.4|9683.4|10
1637723820000|2021-11-24 03:17:00|9693.8|9683.8|9694.9|9684.9|9695.1|9685.1|9693.8|9683.8|8
1637723830000|2021-11-24 03:17:10|9695.1|9685.1|9694.3|9684.3|9695.1|9685.1|9693.8|9683.8|10
1637723840000|2021-11-24 03:17:20|9694.5|9684.5|9693.9|9683.9|9694.6|9684.6|9693.9|9683.9|7
1637723850000|2021-11-24 03:17:30|9693.6|9683.6|9696.5|9686.5|9696.5|9686.5|9692.5|9682.5|11
1637723860000|2021-11-24 03:17:40|9697.4|9687.4|9697|9687|9697.9|9687.9|9696.8|9686.8|5
1637723870000|2021-11-24 03:17:50|9697.4|9687.4|9700.3|9690.3|9700.5|9690.5|9697.4|9687.4|11
1637723880000|2021-11-24 03:18:00|9700.5|9690.5|9702.3|9692.3|9702.3|9692.3|9699.8|9689.8|14
1637723890000|2021-11-24 03:18:10|9702|9692|9701.3|9691.3|9702|9692|9700.6|9690.6|9
1637723900000|2021-11-24 03:18:20|9700.8|9690.8|9700.8|9690.8|9701.4|9691.4|9700.8|9690.8|5
1637723910000|2021-11-24 03:18:30|9700.5|9690.5|9699.5|9689.5|9701.3|9691.3|9699.5|9689.5|9
1637723920000|2021-11-24 03:18:40|9700.9|9690.9|9700.6|9690.6|9701.4|9691.4|9700.4|9690.4|7
1637723930000|2021-11-24 03:18:50|9701|9691|9700.5|9690.5|9701|9691|9700.5|9690.5|3
1637723940000|2021-11-24 03:19:00|9700.3|9690.3|9700|9690|9700.6|9690.6|9699.5|9689.5|12
1637723950000|2021-11-24 03:19:10|9699.5|9689.5|9699.5|9689.5|9699.8|9689.8|9699.5|9689.5|3
1637723960000|2021-11-24 03:19:20|9699.8|9689.8|9698|9688|9699.8|9689.8|9697.8|9687.8|9
1637723970000|2021-11-24 03:19:30|9698.3|9688.3|9697.5|9687.5|9698.3|9688.3|9697.5|9687.5|6
1637723980000|2021-11-24 03:19:40|9697.3|9687.3|9698.1|9688.1|9698.6|9688.6|9697|9687|12
1637723990000|2021-11-24 03:19:50|9697.8|9687.8|9697.4|9687.4|9698|9688|9697.1|9687.1|7
1637724000000|2021-11-24 03:20:00|9697|9687|9696.9|9686.9|9697|9687|9696.3|9686.3|11
1637724010000|2021-11-24 03:20:10|9696.5|9686.5|9695.3|9685.3|9696.6|9686.6|9694.1|9684.1|15
1637724020000|2021-11-24 03:20:20|9695.6|9685.6|9695|9685|9696.1|9686.1|9694.8|9684.8|11
1637724030000|2021-11-24 03:20:30|9694.8|9684.8|9695.4|9685.4|9695.6|9685.6|9694.5|9684.5|8
1637724040000|2021-11-24 03:20:40|9695|9685|9696.1|9686.1|9696.1|9686.1|9694.5|9684.5|9
1637724050000|2021-11-24 03:20:50|9696.4|9686.4|9696|9686|9697.1|9687.1|9696|9686|10
1637724060000|2021-11-24 03:21:00|9696.3|9686.3|9692.5|9682.5|9696.4|9686.4|9692.5|9682.5|15
1637724070000|2021-11-24 03:21:10|9692.3|9682.3|9692.5|9682.5|9692.8|9682.8|9692.3|9682.3|10
1637724080000|2021-11-24 03:21:20|9692.8|9682.8|9692.3|9682.3|9693.1|9683.1|9691.5|9681.5|10
1637724090000|2021-11-24 03:21:30|9692|9682|9691.3|9681.3|9692.1|9682.1|9690.5|9680.5|11
1637724100000|2021-11-24 03:21:40|9691.6|9681.6|9691.6|9681.6|9692.3|9682.3|9691.6|9681.6|5
1637724110000|2021-11-24 03:21:50|9691.4|9681.4|9692.5|9682.5|9692.5|9682.5|9691.1|9681.1|14
1637724120000|2021-11-24 03:22:00|9692.8|9682.8|9693.3|9683.3|9693.5|9683.5|9692.8|9682.8|5
1637724130000|2021-11-24 03:22:10|9693.5|9683.5|9695.8|9685.8|9695.9|9685.9|9693.5|9683.5|13
1637724140000|2021-11-24 03:22:20|9696|9686|9695.8|9685.8|9696.4|9686.4|9695.8|9685.8|9
1637724150000|2021-11-24 03:22:30|9696|9686|9695.5|9685.5|9697.3|9687.3|9695.3|9685.3|11
1637724160000|2021-11-24 03:22:40|9695.8|9685.8|9694|9684|9696.3|9686.3|9694|9684|9
1637724170000|2021-11-24 03:22:50|9693.9|9683.9|9694.6|9684.6|9694.9|9684.9|9693.9|9683.9|4
1637724180000|2021-11-24 03:23:00|9694.8|9684.8|9696.1|9686.1|9696.5|9686.5|9694.6|9684.6|12
1637724190000|2021-11-24 03:23:10|9695.8|9685.8|9694.9|9684.9|9695.8|9685.8|9694.6|9684.6|6
1637724200000|2021-11-24 03:23:20|9694.6|9684.6|9695.4|9685.4|9696.1|9686.1|9694.6|9684.6|11
1637724210000|2021-11-24 03:23:30|9695|9685|9695.3|9685.3|9696.3|9686.3|9694.8|9684.8|11
1637724220000|2021-11-24 03:23:40|9695.5|9685.5|9695.3|9685.3|9695.8|9685.8|9695.3|9685.3|4
1637724230000|2021-11-24 03:23:50|9695.6|9685.6|9696.8|9686.8|9697.4|9687.4|9695.6|9685.6|10
1637724240000|2021-11-24 03:24:00|9696.5|9686.5|9696.4|9686.4|9696.5|9686.5|9696|9686|4
1637724250000|2021-11-24 03:24:10|9696.3|9686.3|9696.4|9686.4|9696.4|9686.4|9696.3|9686.3|6
1637724260000|2021-11-24 03:24:20|9696|9686|9695.8|9685.8|9696|9686|9695.8|9685.8|2
1637724270000|2021-11-24 03:24:30|9696|9686|9694.9|9684.9|9696|9686|9694.3|9684.3|10
1637724280000|2021-11-24 03:24:40|9695.3|9685.3|9694.4|9684.4|9695.3|9685.3|9694|9684|4
1637724290000|2021-11-24 03:24:50|9694.8|9684.8|9695.1|9685.1|9695.3|9685.3|9694.8|9684.8|5
1637724300000|2021-11-24 03:25:00|9694.9|9684.9|9696.9|9686.9|9697.4|9687.4|9694.9|9684.9|12
1637724310000|2021-11-24 03:25:10|9697.3|9687.3|9699.3|9689.3|9699.6|9689.6|9697.3|9687.3|17
1637724320000|2021-11-24 03:25:20|9698.5|9688.5|9699.3|9689.3|9699.4|9689.4|9697.8|9687.8|12
1637724330000|2021-11-24 03:25:30|9698.8|9688.8|9699.8|9689.8|9700|9690|9698.8|9688.8|6
1637724340000|2021-11-24 03:25:40|9700|9690|9699.9|9689.9|9701|9691|9698.8|9688.8|19
1637724350000|2021-11-24 03:25:50|9699.6|9689.6|9699.8|9689.8|9700|9690|9698.8|9688.8|9
1637724360000|2021-11-24 03:26:00|9700.3|9690.3|9699.3|9689.3|9700.8|9690.8|9698.9|9688.9|15
1637724370000|2021-11-24 03:26:10|9699.6|9689.6|9700.4|9690.4|9700.4|9690.4|9698.8|9688.8|12
1637724380000|2021-11-24 03:26:20|9700|9690|9699.8|9689.8|9700|9690|9699.8|9689.8|2
1637724390000|2021-11-24 03:26:30|9699.5|9689.5|9700.3|9690.3|9701|9691|9699.4|9689.4|12
1637724400000|2021-11-24 03:26:40|9700.1|9690.1|9699.6|9689.6|9700.4|9690.4|9699|9689|15
1637724410000|2021-11-24 03:26:50|9699.4|9689.4|9698.5|9688.5|9700|9690|9697.8|9687.8|13
1637724420000|2021-11-24 03:27:00|9699.5|9689.5|9700|9690|9700.4|9690.4|9699.3|9689.3|10
1637724430000|2021-11-24 03:27:10|9699.8|9689.8|9698.8|9688.8|9699.8|9689.8|9698.3|9688.3|8
1637724440000|2021-11-24 03:27:20|9699.1|9689.1|9699.4|9689.4|9699.8|9689.8|9699.1|9689.1|6
1637724450000|2021-11-24 03:27:30|9699.9|9689.9|9699.3|9689.3|9699.9|9689.9|9698.8|9688.8|9
1637724460000|2021-11-24 03:27:40|9699|9689|9699.4|9689.4|9700.1|9690.1|9698.8|9688.8|8
1637724470000|2021-11-24 03:27:50|9699|9689|9698.5|9688.5|9699|9689|9698.5|9688.5|3
1637724480000|2021-11-24 03:28:00|9698.3|9688.3|9698.3|9688.3|9698.6|9688.6|9698|9688|5
1637724490000|2021-11-24 03:28:10|9698.5|9688.5|9698.5|9688.5|9698.5|9688.5|9698.3|9688.3|3
1637724500000|2021-11-24 03:28:20|9698.3|9688.3|9698.8|9688.8|9698.8|9688.8|9698.3|9688.3|4
1637724510000|2021-11-24 03:28:30|9699|9689|9699.5|9689.5|9700.5|9690.5|9699|9689|9
1637724530000|2021-11-24 03:28:50|9699.8|9689.8|9700.4|9690.4|9700.4|9690.4|9699.8|9689.8|6
1637724540000|2021-11-24 03:29:00|9700.6|9690.6|9700.4|9690.4|9701|9691|9700.1|9690.1|6
1637724550000|2021-11-24 03:29:10|9700.3|9690.3|9700.4|9690.4|9700.4|9690.4|9699.5|9689.5|6
1637724560000|2021-11-24 03:29:20|9700|9690|9700.4|9690.4|9700.6|9690.6|9700|9690|4
1637724570000|2021-11-24 03:29:30|9700|9690|9700.3|9690.3|9700.3|9690.3|9699.8|9689.8|4
1637724580000|2021-11-24 03:29:40|9700.6|9690.6|9700.6|9690.6|9700.6|9690.6|9700.6|9690.6|1
1637724590000|2021-11-24 03:29:50|9700.3|9690.3|9699.4|9689.4|9700.3|9690.3|9699|9689|11
1637724600000|2021-11-24 03:30:00|9699|9689|9697.3|9687.3|9699|9689|9696.5|9686.5|10
1637724610000|2021-11-24 03:30:10|9697|9687|9696.9|9686.9|9697|9687|9696.5|9686.5|8
1637724620000|2021-11-24 03:30:20|9696.5|9686.5|9695.9|9685.9|9696.5|9686.5|9695.6|9685.6|4
1637724630000|2021-11-24 03:30:30|9695.6|9685.6|9695.9|9685.9|9695.9|9685.9|9695.6|9685.6|2
1637724650000|2021-11-24 03:30:50|9694.5|9684.5|9695.3|9685.3|9695.3|9685.3|9694.5|9684.5|2
1637724660000|2021-11-24 03:31:00|9695.4|9685.4|9696|9686|9696.3|9686.3|9695|9685|10
1637724670000|2021-11-24 03:31:10|9695.8|9685.8|9696|9686|9696|9686|9695.8|9685.8|2
1637724680000|2021-11-24 03:31:20|9695.8|9685.8|9694.8|9684.8|9695.8|9685.8|9694.8|9684.8|6
1637724690000|2021-11-24 03:31:30|9695|9685|9696|9686|9696|9686|9694.8|9684.8|4
1637724700000|2021-11-24 03:31:40|9696.3|9686.3|9697.5|9687.5|9697.5|9687.5|9696.3|9686.3|6
1637724710000|2021-11-24 03:31:50|9697.1|9687.1|9696.3|9686.3|9697.1|9687.1|9696.3|9686.3|10
1637724720000|2021-11-24 03:32:00|9696.5|9686.5|9695.5|9685.5|9697.3|9687.3|9695.5|9685.5|8
1637724730000|2021-11-24 03:32:10|9695.3|9685.3|9695.5|9685.5|9696|9686|9695.3|9685.3|4
1637724740000|2021-11-24 03:32:20|9695.8|9685.8|9695.5|9685.5|9695.8|9685.8|9695.5|9685.5|2
1637724750000|2021-11-24 03:32:30|9695.3|9685.3|9694.8|9684.8|9695.3|9685.3|9694.8|9684.8|3
1637724760000|2021-11-24 03:32:40|9695|9685|9695.8|9685.8|9696|9686|9695|9685|6
1637724770000|2021-11-24 03:32:50|9696|9686|9695.3|9685.3|9696.8|9686.8|9695.3|9685.3|5
1637724780000|2021-11-24 03:33:00|9695|9685|9695.8|9685.8|9696.9|9686.9|9695|9685|12
1637724790000|2021-11-24 03:33:10|9695.5|9685.5|9696.3|9686.3|9696.5|9686.5|9694.6|9684.6|12
1637724800000|2021-11-24 03:33:20|9696|9686|9695.3|9685.3|9696|9686|9695.3|9685.3|2
1637724810000|2021-11-24 03:33:30|9696|9686|9695.3|9685.3|9696|9686|9695.3|9685.3|3
1637724830000|2021-11-24 03:33:50|9695.5|9685.5|9694.8|9684.8|9695.5|9685.5|9694.8|9684.8|8
1637724840000|2021-11-24 03:34:00|9694.1|9684.1|9693.8|9683.8|9694.1|9684.1|9693.3|9683.3|6
1637724850000|2021-11-24 03:34:10|9693.4|9683.4|9693.3|9683.3|9693.9|9683.9|9693.3|9683.3|5
1637724860000|2021-11-24 03:34:20|9693.5|9683.5|9694.3|9684.3|9694.6|9684.6|9693.5|9683.5|4
1637724870000|2021-11-24 03:34:30|9694.5|9684.5|9693.3|9683.3|9694.5|9684.5|9693.3|9683.3|4
1637724880000|2021-11-24 03:34:40|9693.5|9683.5|9693.8|9683.8|9694|9684|9693.5|9683.5|5
1637724890000|2021-11-24 03:34:50|9694.1|9684.1|9694|9684|9694.1|9684.1|9693.5|9683.5|6
1637724900000|2021-11-24 03:35:00|9694.3|9684.3|9693.6|9683.6|9694.3|9684.3|9692.9|9682.9|7
1637724910000|2021-11-24 03:35:10|9693.3|9683.3|9693.1|9683.1|9693.9|9683.9|9692.9|9682.9|14
1637724920000|2021-11-24 03:35:20|9692.9|9682.9|9693.1|9683.1|9693.1|9683.1|9692.9|9682.9|2
1637724960000|2021-11-24 03:36:00|9693.3|9683.3|9694.1|9684.1|9694.1|9684.1|9693.3|9683.3|2
1637724980000|2021-11-24 03:36:20|9694|9684|9694|9684|9694.3|9684.3|9694|9684|3
1637725000000|2021-11-24 03:36:40|9693.8|9683.8|9693.8|9683.8|9693.8|9683.8|9693.8|9683.8|1
1637725020000|2021-11-24 03:37:00|9694.1|9684.1|9695.4|9685.4|9695.4|9685.4|9694.1|9684.1|5
1637725030000|2021-11-24 03:37:10|9695.1|9685.1|9693.5|9683.5|9695.1|9685.1|9693.5|9683.5|4
1637725040000|2021-11-24 03:37:20|9693.3|9683.3|9693.5|9683.5|9693.5|9683.5|9693.3|9683.3|2
1637725050000|2021-11-24 03:37:30|9693.9|9683.9|9692.8|9682.8|9693.9|9683.9|9692.8|9682.8|7
1637725070000|2021-11-24 03:37:50|9692|9682|9692.8|9682.8|9692.8|9682.8|9692|9682|2
1637725080000|2021-11-24 03:38:00|9693|9683|9694|9684|9694.8|9684.8|9693|9683|14
1637725090000|2021-11-24 03:38:10|9694.3|9684.3|9693.3|9683.3|9694.4|9684.4|9693.3|9683.3|5
1637725100000|2021-11-24 03:38:20|9693.5|9683.5|9694.5|9684.5|9695.3|9685.3|9693.5|9683.5|7
1637725110000|2021-11-24 03:38:30|9694.9|9684.9|9694|9684|9694.9|9684.9|9694|9684|5
1637725120000|2021-11-24 03:38:40|9694.3|9684.3|9694.5|9684.5|9694.8|9684.8|9694.3|9684.3|11
1637725140000|2021-11-24 03:39:00|9694.3|9684.3|9693.8|9683.8|9694.3|9684.3|9693.8|9683.8|5
1637725160000|2021-11-24 03:39:20|9693.1|9683.1|9693.4|9683.4|9693.8|9683.8|9693.1|9683.1|4
1637725170000|2021-11-24 03:39:30|9693.1|9683.1|9692.5|9682.5|9693.3|9683.3|9692.5|9682.5|6
1637725180000|2021-11-24 03:39:40|9692.4|9682.4|9692.4|9682.4|9692.8|9682.8|9692.4|9682.4|4
1637725200000|2021-11-24 03:40:00|9692.6|9682.6|9693|9683|9693.3|9683.3|9692.3|9682.3|4
1637725220000|2021-11-24 03:40:20|9693.8|9683.8|9693.8|9683.8|9693.8|9683.8|9693.8|9683.8|1
1637725230000|2021-11-24 03:40:30|9693.9|9683.9|9694.5|9684.5|9694.8|9684.8|9693.9|9683.9|5
1637725240000|2021-11-24 03:40:40|9694.6|9684.6|9694.6|9684.6|9694.6|9684.6|9694.6|9684.6|1
1637725250000|2021-11-24 03:40:50|9694.5|9684.5|9696.3|9686.3|9696.3|9686.3|9694.5|9684.5|4
1637725260000|2021-11-24 03:41:00|9696|9686|9696|9686|9696.3|9686.3|9695.5|9685.5|6
1637725270000|2021-11-24 03:41:10|9696.3|9686.3|9696.3|9686.3|9696.3|9686.3|9696.3|9686.3|1
1637725280000|2021-11-24 03:41:20|9696.5|9686.5|9696.8|9686.8|9697|9687|9696.5|9686.5|5
1637725290000|2021-11-24 03:41:30|9696.5|9686.5|9696.8|9686.8|9696.8|9686.8|9696.3|9686.3|5
1637725300000|2021-11-24 03:41:40|9696.9|9686.9|9697.3|9687.3|9697.3|9687.3|9696.9|9686.9|2
1637725310000|2021-11-24 03:41:50|9697.1|9687.1|9696.9|9686.9|9697.1|9687.1|9696.9|9686.9|4
1637725320000|2021-11-24 03:42:00|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|1
1637725330000|2021-11-24 03:42:10|9696.9|9686.9|9696.9|9686.9|9697.1|9687.1|9696.9|9686.9|3
1637725340000|2021-11-24 03:42:20|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|1
1637725350000|2021-11-24 03:42:30|9696.9|9686.9|9696.9|9686.9|9696.9|9686.9|9696.9|9686.9|1
1637725360000|2021-11-24 03:42:40|9697.1|9687.1|9696.9|9686.9|9697.1|9687.1|9696.9|9686.9|2
1637725370000|2021-11-24 03:42:50|9696.6|9686.6|9696.6|9686.6|9696.6|9686.6|9696.6|9686.6|1
1637725380000|2021-11-24 03:43:00|9697|9687|9697.8|9687.8|9697.8|9687.8|9697|9687|2
1637725390000|2021-11-24 03:43:10|9697.4|9687.4|9697.4|9687.4|9697.4|9687.4|9697.1|9687.1|3
1637725410000|2021-11-24 03:43:30|9697.1|9687.1|9695.3|9685.3|9697.1|9687.1|9695.3|9685.3|2
1637725420000|2021-11-24 03:43:40|9695.5|9685.5|9695.6|9685.6|9695.6|9685.6|9695.5|9685.5|2
1637725430000|2021-11-24 03:43:50|9695.3|9685.3|9695.5|9685.5|9695.5|9685.5|9695.3|9685.3|2
1637725470000|2021-11-24 03:44:30|9696|9686|9696|9686|9696|9686|9696|9686|1
1637725480000|2021-11-24 03:44:40|9696.3|9686.3|9696.3|9686.3|9696.3|9686.3|9696.3|9686.3|1
1637725490000|2021-11-24 03:44:50|9696.8|9686.8|9697.1|9687.1|9697.1|9687.1|9696.3|9686.3|5
1637725500000|2021-11-24 03:45:00|9696.9|9686.9|9696.6|9686.6|9696.9|9686.9|9696.6|9686.6|4
1637725510000|2021-11-24 03:45:10|9695.4|9685.4|9695.4|9685.4|9695.6|9685.6|9695.1|9685.1|4
1637725520000|2021-11-24 03:45:20|9695|9685|9693.9|9683.9|9695|9685|9693.9|9683.9|9
1637725530000|2021-11-24 03:45:30|9693.6|9683.6|9693.3|9683.3|9693.9|9683.9|9693.3|9683.3|6
1637725540000|2021-11-24 03:45:40|9693.6|9683.6|9693.6|9683.6|9693.9|9683.9|9693.6|9683.6|3
1637725560000|2021-11-24 03:46:00|9693.4|9683.4|9693.4|9683.4|9693.4|9683.4|9693.4|9683.4|1
1637725570000|2021-11-24 03:46:10|9693.1|9683.1|9692.5|9682.5|9693.1|9683.1|9692.5|9682.5|2
1637725580000|2021-11-24 03:46:20|9692.9|9682.9|9693.4|9683.4|9693.4|9683.4|9692.9|9682.9|3
1637725590000|2021-11-24 03:46:30|9694.4|9684.4|9695.4|9685.4|9695.4|9685.4|9694.3|9684.3|8
1637725620000|2021-11-24 03:47:00|9695.1|9685.1|9694.3|9684.3|9695.1|9685.1|9693.9|9683.9|4
1637725630000|2021-11-24 03:47:10|9694|9684|9695.1|9685.1|9695.4|9685.4|9694|9684|5
1637725640000|2021-11-24 03:47:20|9695|9685|9694.4|9684.4|9695|9685|9694.3|9684.3|4
1637725650000|2021-11-24 03:47:30|9694.3|9684.3|9694.4|9684.4|9694.4|9684.4|9694.3|9684.3|2
1637725660000|2021-11-24 03:47:40|9693.6|9683.6|9694.1|9684.1|9694.1|9684.1|9693.6|9683.6|2
1637725680000|2021-11-24 03:48:00|9693.8|9683.8|9693.5|9683.5|9693.8|9683.8|9693.5|9683.5|2
1637725690000|2021-11-24 03:48:10|9693.3|9683.3|9693.3|9683.3|9693.3|9683.3|9693.3|9683.3|1
1637725700000|2021-11-24 03:48:20|9693.6|9683.6|9694.5|9684.5|9694.5|9684.5|9693.6|9683.6|4
1637725710000|2021-11-24 03:48:30|9694.3|9684.3|9694.3|9684.3|9694.3|9684.3|9694.3|9684.3|1
1637725720000|2021-11-24 03:48:40|9694.1|9684.1|9693.8|9683.8|9694.1|9684.1|9693.3|9683.3|4
1637725760000|2021-11-24 03:49:20|9693.5|9683.5|9694.3|9684.3|9694.3|9684.3|9693.1|9683.1|4
1637725790000|2021-11-24 03:49:50|9694.5|9684.5|9694.5|9684.5|9694.5|9684.5|9694.5|9684.5|1
1637725800000|2021-11-24 03:50:00|9694.3|9684.3|9693.1|9683.1|9694.3|9684.3|9693.1|9683.1|4
1637725810000|2021-11-24 03:50:10|9693.4|9683.4|9693.8|9683.8|9693.8|9683.8|9693.4|9683.4|2
1637725820000|2021-11-24 03:50:20|9693.9|9683.9|9695|9685|9695|9685|9693.9|9683.9|3
1637725830000|2021-11-24 03:50:30|9694.6|9684.6|9693.8|9683.8|9694.6|9684.6|9693.8|9683.8|4
1637725840000|2021-11-24 03:50:40|9693.1|9683.1|9693.6|9683.6|9693.6|9683.6|9693.1|9683.1|2
1637725850000|2021-11-24 03:50:50|9694|9684|9694.3|9684.3|9694.3|9684.3|9694|9684|2
1637725860000|2021-11-24 03:51:00|9694.6|9684.6|9695.9|9685.9|9695.9|9685.9|9694.6|9684.6|6
1637725890000|2021-11-24 03:51:30|9696.3|9686.3|9696.4|9686.4|9696.4|9686.4|9696.3|9686.3|2
1637725900000|2021-11-24 03:51:40|9696.1|9686.1|9696.4|9686.4|9696.4|9686.4|9696.1|9686.1|2
1637725910000|2021-11-24 03:51:50|9695.5|9685.5|9694.8|9684.8|9695.5|9685.5|9694.8|9684.8|4
1637725920000|2021-11-24 03:52:00|9695.1|9685.1|9695.8|9685.8|9695.8|9685.8|9695.1|9685.1|2
1637725930000|2021-11-24 03:52:10|9695.6|9685.6|9695.8|9685.8|9695.8|9685.8|9695.6|9685.6|2
1637725940000|2021-11-24 03:52:20|9696|9686|9696|9686|9696|9686|9696|9686|1
1637725950000|2021-11-24 03:52:30|9696.3|9686.3|9696.3|9686.3|9696.5|9686.5|9696.3|9686.3|3
1637725960000|2021-11-24 03:52:40|9696|9686|9696.9|9686.9|9696.9|9686.9|9696|9686|3
1637725970000|2021-11-24 03:52:50|9696.5|9686.5|9696.3|9686.3|9696.5|9686.5|9696.3|9686.3|4
1637725990000|2021-11-24 03:53:10|9695.1|9685.1|9696.5|9686.5|9696.5|9686.5|9695.1|9685.1|4
1637726030000|2021-11-24 03:53:50|9696.3|9686.3|9696.3|9686.3|9696.3|9686.3|9696|9686|3
1637726040000|2021-11-24 03:54:00|9696|9686|9696.3|9686.3|9696.3|9686.3|9696|9686|2
1637726060000|2021-11-24 03:54:20|9696|9686|9695.8|9685.8|9696|9686|9695.8|9685.8|2
1637726070000|2021-11-24 03:54:30|9695|9685|9695.3|9685.3|9696.3|9686.3|9694.9|9684.9|8
1637726080000|2021-11-24 03:54:40|9695.5|9685.5|9695.5|9685.5|9695.5|9685.5|9695.5|9685.5|1
1637726090000|2021-11-24 03:54:50|9695.3|9685.3|9695.3|9685.3|9695.5|9685.5|9695.3|9685.3|3
1637726100000|2021-11-24 03:55:00|9695.5|9685.5|9695.5|9685.5|9695.5|9685.5|9695.5|9685.5|1
1637726110000|2021-11-24 03:55:10|9695.9|9685.9|9695.6|9685.6|9696|9686|9695.3|9685.3|9
1637726120000|2021-11-24 03:55:20|9696.4|9686.4|9696.1|9686.1|9696.4|9686.4|9696|9686|4
1637726130000|2021-11-24 03:55:30|9696.5|9686.5|9696.5|9686.5|9696.5|9686.5|9696.5|9686.5|1
1637726140000|2021-11-24 03:55:40|9696.1|9686.1|9695.8|9685.8|9696.1|9686.1|9695.8|9685.8|6
1637726150000|2021-11-24 03:55:50|9694.9|9684.9|9695.4|9685.4|9695.5|9685.5|9694.9|9684.9|4
1637726160000|2021-11-24 03:56:00|9695|9685|9694.8|9684.8|9695|9685|9694.8|9684.8|4
1637726170000|2021-11-24 03:56:10|9695|9685|9696|9686|9696|9686|9695|9685|2
1637726190000|2021-11-24 03:56:30|9696.5|9686.5|9696.5|9686.5|9696.5|9686.5|9696.5|9686.5|1
1637726200000|2021-11-24 03:56:40|9696.8|9686.8|9696.8|9686.8|9697.4|9687.4|9696.8|9686.8|4
1637726210000|2021-11-24 03:56:50|9696.5|9686.5|9696.3|9686.3|9696.5|9686.5|9696.3|9686.3|2
1637726220000|2021-11-24 03:57:00|9696.5|9686.5|9696.6|9686.6|9696.6|9686.6|9696.5|9686.5|2
1637726250000|2021-11-24 03:57:30|9696.5|9686.5|9696.3|9686.3|9696.5|9686.5|9696.3|9686.3|4
1637726260000|2021-11-24 03:57:40|9695.1|9685.1|9696|9686|9696|9686|9695.1|9685.1|4
1637726270000|2021-11-24 03:57:50|9695.8|9685.8|9696.5|9686.5|9696.5|9686.5|9695.8|9685.8|4
1637726280000|2021-11-24 03:58:00|9696.3|9686.3|9696.6|9686.6|9696.8|9686.8|9696.3|9686.3|4
1637726290000|2021-11-24 03:58:10|9696.3|9686.3|9696.3|9686.3|9696.3|9686.3|9696.3|9686.3|1
1637726300000|2021-11-24 03:58:20|9696.5|9686.5|9696.5|9686.5|9696.5|9686.5|9696.3|9686.3|3
1637726320000|2021-11-24 03:58:40|9696.6|9686.6|9697.6|9687.6|9697.6|9687.6|9696.6|9686.6|2
1637726330000|2021-11-24 03:58:50|9697.3|9687.3|9696.3|9686.3|9697.3|9687.3|9696.3|9686.3|2
1637726340000|2021-11-24 03:59:00|9696.5|9686.5|9696.5|9686.5|9696.5|9686.5|9696.5|9686.5|1
1637726350000|2021-11-24 03:59:10|9696.6|9686.6|9697.6|9687.6|9698.1|9688.1|9696.6|9686.6|4
1637726360000|2021-11-24 03:59:20|9697.4|9687.4|9697.4|9687.4|9697.4|9687.4|9697.4|9687.4|1
1637726370000|2021-11-24 03:59:30|9696.9|9686.9|9696.6|9686.6|9697|9687|9696.6|9686.6|4
1637726390000|2021-11-24 03:59:50|9696.9|9686.9|9694.8|9684.8|9696.9|9686.9|9694.8|9684.8|4
1637726400000|2021-11-24 04:00:00|9694.4|9684.4|9692.9|9682.9|9694.4|9684.4|9692.9|9682.9|5
1637726410000|2021-11-24 04:00:10|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|1
1637726420000|2021-11-24 04:00:20|9693|9683|9691.3|9681.3|9693.1|9683.1|9691.3|9681.3|4
1637726440000|2021-11-24 04:00:40|9691.1|9681.1|9691.1|9681.1|9691.1|9681.1|9691.1|9681.1|1
1637726460000|2021-11-24 04:01:00|9691.5|9681.5|9690.9|9680.9|9692|9682|9690.9|9680.9|4
1637726470000|2021-11-24 04:01:10|9691.3|9681.3|9691|9681|9691.3|9681.3|9691|9681|2
1637726480000|2021-11-24 04:01:20|9690.6|9680.6|9689.4|9679.4|9690.6|9680.6|9688.9|9678.9|8
1637726490000|2021-11-24 04:01:30|9689.8|9679.8|9688.4|9678.4|9689.8|9679.8|9688.4|9678.4|4
1637726500000|2021-11-24 04:01:40|9688.8|9678.8|9688.8|9678.8|9689|9679|9688.4|9678.4|4
1637726510000|2021-11-24 04:01:50|9688.5|9678.5|9688.3|9678.3|9688.5|9678.5|9687.9|9677.9|3
1637726520000|2021-11-24 04:02:00|9689|9679|9688.5|9678.5|9689|9679|9688.5|9678.5|3
1637726530000|2021-11-24 04:02:10|9688.3|9678.3|9689|9679|9689|9679|9687.9|9677.9|5
1637726540000|2021-11-24 04:02:20|9688.6|9678.6|9688.9|9678.9|9688.9|9678.9|9688.4|9678.4|3
1637726550000|2021-11-24 04:02:30|9688.4|9678.4|9689.5|9679.5|9689.5|9679.5|9688.4|9678.4|7
1637726560000|2021-11-24 04:02:40|9689.6|9679.6|9689.5|9679.5|9689.6|9679.6|9689.5|9679.5|2
1637726590000|2021-11-24 04:03:10|9689.1|9679.1|9688.9|9678.9|9689.1|9679.1|9688.9|9678.9|2
1637726600000|2021-11-24 04:03:20|9689.1|9679.1|9689.5|9679.5|9689.5|9679.5|9689.1|9679.1|2
1637726610000|2021-11-24 04:03:30|9689.3|9679.3|9689.4|9679.4|9689.5|9679.5|9688.5|9678.5|8
1637726620000|2021-11-24 04:03:40|9689|9679|9688.8|9678.8|9689|9679|9688.8|9678.8|2
1637726630000|2021-11-24 04:03:50|9689.5|9679.5|9689.9|9679.9|9689.9|9679.9|9689.5|9679.5|2
1637726640000|2021-11-24 04:04:00|9690.1|9680.1|9691.6|9681.6|9691.6|9681.6|9690.1|9680.1|3
1637726650000|2021-11-24 04:04:10|9691|9681|9691.1|9681.1|9691.6|9681.6|9691|9681|5
1637726660000|2021-11-24 04:04:20|9690.6|9680.6|9690.6|9680.6|9690.6|9680.6|9690.6|9680.6|1
1637726670000|2021-11-24 04:04:30|9691|9681|9691.4|9681.4|9691.4|9681.4|9690.4|9680.4|9
1637726680000|2021-11-24 04:04:40|9691.3|9681.3|9691.4|9681.4|9691.5|9681.5|9690.9|9680.9|8
1637726690000|2021-11-24 04:04:50|9691.1|9681.1|9691.4|9681.4|9691.4|9681.4|9691.1|9681.1|2
1637726700000|2021-11-24 04:05:00|9691.1|9681.1|9691.1|9681.1|9691.4|9681.4|9691.1|9681.1|5
1637726720000|2021-11-24 04:05:20|9690.9|9680.9|9690.3|9680.3|9690.9|9680.9|9690.3|9680.3|2
1637726750000|2021-11-24 04:05:50|9690|9680|9690|9680|9690|9680|9689.8|9679.8|3
1637726760000|2021-11-24 04:06:00|9690.3|9680.3|9690.3|9680.3|9690.5|9680.5|9690|9680|4
1637726770000|2021-11-24 04:06:10|9690|9680|9689.8|9679.8|9690|9680|9689.8|9679.8|2
1637726790000|2021-11-24 04:06:30|9690.1|9680.1|9690.9|9680.9|9691.4|9681.4|9690.1|9680.1|5
1637726800000|2021-11-24 04:06:40|9691.1|9681.1|9690.6|9680.6|9691.1|9681.1|9689.3|9679.3|13
1637726810000|2021-11-24 04:06:50|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|1
1637726820000|2021-11-24 04:07:00|9690.6|9680.6|9691.9|9681.9|9691.9|9681.9|9690.6|9680.6|4
1637726830000|2021-11-24 04:07:10|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|1
1637726840000|2021-11-24 04:07:20|9691.4|9681.4|9691.8|9681.8|9691.8|9681.8|9691.1|9681.1|6
1637726850000|2021-11-24 04:07:30|9692.4|9682.4|9691.9|9681.9|9692.4|9682.4|9691.5|9681.5|5
1637726860000|2021-11-24 04:07:40|9691.3|9681.3|9692.4|9682.4|9692.5|9682.5|9691.3|9681.3|5
1637726870000|2021-11-24 04:07:50|9692.3|9682.3|9691.5|9681.5|9692.3|9682.3|9691.5|9681.5|2
1637726880000|2021-11-24 04:08:00|9691|9681|9691|9681|9691.5|9681.5|9691|9681|4
1637726890000|2021-11-24 04:08:10|9690.8|9680.8|9689.9|9679.9|9690.8|9680.8|9689.9|9679.9|2
1637726900000|2021-11-24 04:08:20|9690.3|9680.3|9691.5|9681.5|9691.5|9681.5|9690|9680|9
1637726910000|2021-11-24 04:08:30|9691.4|9681.4|9690.9|9680.9|9691.4|9681.4|9690.9|9680.9|2
1637726920000|2021-11-24 04:08:40|9690.8|9680.8|9690.4|9680.4|9690.8|9680.8|9690.4|9680.4|2
1637726930000|2021-11-24 04:08:50|9690.8|9680.8|9691.1|9681.1|9691.1|9681.1|9690.8|9680.8|4
1637726940000|2021-11-24 04:09:00|9691|9681|9690|9680|9691.4|9681.4|9690|9680|8
1637726950000|2021-11-24 04:09:10|9689.3|9679.3|9690.3|9680.3|9690.3|9680.3|9689.3|9679.3|3
1637726960000|2021-11-24 04:09:20|9690|9680|9689|9679|9690|9680|9689|9679|6
1637726970000|2021-11-24 04:09:30|9688.5|9678.5|9689.3|9679.3|9689.3|9679.3|9688.4|9678.4|4
1637726980000|2021-11-24 04:09:40|9689|9679|9687.5|9677.5|9689.3|9679.3|9687.4|9677.4|6
1637726990000|2021-11-24 04:09:50|9687.4|9677.4|9688|9678|9688.1|9678.1|9687|9677|8
1637727000000|2021-11-24 04:10:00|9687.8|9677.8|9687.4|9677.4|9688|9678|9687.3|9677.3|6
1637727010000|2021-11-24 04:10:10|9687.1|9677.1|9687.5|9677.5|9687.5|9677.5|9687|9677|4
1637727020000|2021-11-24 04:10:20|9687.3|9677.3|9687.5|9677.5|9687.5|9677.5|9686.8|9676.8|6
1637727030000|2021-11-24 04:10:30|9687.3|9677.3|9687.5|9677.5|9687.5|9677.5|9687.3|9677.3|4
1637727040000|2021-11-24 04:10:40|9687.3|9677.3|9687.3|9677.3|9687.3|9677.3|9687.3|9677.3|1
1637727050000|2021-11-24 04:10:50|9687.5|9677.5|9686|9676|9687.5|9677.5|9686|9676|6
1637727060000|2021-11-24 04:11:00|9685.8|9675.8|9681.4|9671.4|9685.8|9675.8|9680.1|9670.1|14
1637727070000|2021-11-24 04:11:10|9681.9|9671.9|9683.3|9673.3|9683.3|9673.3|9681.9|9671.9|4
1637727080000|2021-11-24 04:11:20|9683.6|9673.6|9682.3|9672.3|9684.1|9674.1|9682.1|9672.1|6
1637727090000|2021-11-24 04:11:30|9682.8|9672.8|9682.9|9672.9|9682.9|9672.9|9682.3|9672.3|6
1637727100000|2021-11-24 04:11:40|9682.6|9672.6|9682.6|9672.6|9682.9|9672.9|9682.6|9672.6|3
1637727110000|2021-11-24 04:11:50|9682.9|9672.9|9682.9|9672.9|9682.9|9672.9|9682.9|9672.9|1
1637727120000|2021-11-24 04:12:00|9682.6|9672.6|9682.4|9672.4|9682.6|9672.6|9682.4|9672.4|2
1637727130000|2021-11-24 04:12:10|9682.8|9672.8|9681.9|9671.9|9683|9673|9681.9|9671.9|6
1637727140000|2021-11-24 04:12:20|9681.4|9671.4|9680.6|9670.6|9681.6|9671.6|9680.6|9670.6|9
1637727150000|2021-11-24 04:12:30|9680.9|9670.9|9680|9670|9681.1|9671.1|9679.8|9669.8|10
1637727160000|2021-11-24 04:12:40|9680.5|9670.5|9677.8|9667.8|9680.5|9670.5|9677.8|9667.8|8
1637727170000|2021-11-24 04:12:50|9678.1|9668.1|9676.8|9666.8|9678.1|9668.1|9676.3|9666.3|6
1637727180000|2021-11-24 04:13:00|9677|9667|9671.9|9661.9|9677|9667|9671.9|9661.9|10
1637727190000|2021-11-24 04:13:10|9671.3|9661.3|9672.4|9662.4|9672.9|9662.9|9671.3|9661.3|10
1637727200000|2021-11-24 04:13:20|9672.1|9662.1|9673.1|9663.1|9673.1|9663.1|9671.8|9661.8|7
1637727210000|2021-11-24 04:13:30|9672.3|9662.3|9673.3|9663.3|9673.3|9663.3|9672|9662|8
1637727230000|2021-11-24 04:13:50|9673.6|9663.6|9674.9|9664.9|9674.9|9664.9|9673.6|9663.6|6
1637727240000|2021-11-24 04:14:00|9675.1|9665.1|9676.4|9666.4|9677.1|9667.1|9675.1|9665.1|11
1637727250000|2021-11-24 04:14:10|9676.6|9666.6|9675.5|9665.5|9676.6|9666.6|9675.5|9665.5|7
1637727260000|2021-11-24 04:14:20|9676.1|9666.1|9675.3|9665.3|9676.4|9666.4|9675.3|9665.3|6
1637727270000|2021-11-24 04:14:30|9674.6|9664.6|9674|9664|9675.4|9665.4|9674|9664|13
1637727280000|2021-11-24 04:14:40|9673.8|9663.8|9672|9662|9673.8|9663.8|9671.8|9661.8|5
1637727290000|2021-11-24 04:14:50|9671.8|9661.8|9673.4|9663.4|9673.4|9663.4|9671.8|9661.8|9
1637727300000|2021-11-24 04:15:00|9673|9663|9673.1|9663.1|9673.1|9663.1|9672.4|9662.4|11
1637727310000|2021-11-24 04:15:10|9672.9|9662.9|9671.5|9661.5|9672.9|9662.9|9670.9|9660.9|13
1637727320000|2021-11-24 04:15:20|9671.3|9661.3|9668.1|9658.1|9671.3|9661.3|9668|9658|10
1637727330000|2021-11-24 04:15:30|9668.5|9658.5|9668.4|9658.4|9668.5|9658.5|9668|9658|5
1637727340000|2021-11-24 04:15:40|9668.1|9658.1|9668.1|9658.1|9668.5|9658.5|9668.1|9658.1|3
1637727350000|2021-11-24 04:15:50|9667.8|9657.8|9669.9|9659.9|9669.9|9659.9|9667.5|9657.5|5
1637727360000|2021-11-24 04:16:00|9669.5|9659.5|9669.3|9659.3|9669.5|9659.5|9669.3|9659.3|2
1637727370000|2021-11-24 04:16:10|9670|9660|9670.8|9660.8|9670.8|9660.8|9670|9660|2
1637727380000|2021-11-24 04:16:20|9670.3|9660.3|9670.5|9660.5|9670.9|9660.9|9669.9|9659.9|11
1637727390000|2021-11-24 04:16:30|9670.4|9660.4|9669.9|9659.9|9670.4|9660.4|9669.6|9659.6|6
1637727410000|2021-11-24 04:16:50|9669.8|9659.8|9668.8|9658.8|9669.8|9659.8|9668.8|9658.8|4
1637727420000|2021-11-24 04:17:00|9668.4|9658.4|9669.3|9659.3|9670|9660|9668.4|9658.4|11
1637727430000|2021-11-24 04:17:10|9669|9659|9669.3|9659.3|9669.3|9659.3|9668.8|9658.8|5
1637727440000|2021-11-24 04:17:20|9669|9659|9668.6|9658.6|9669|9659|9668.6|9658.6|2
1637727450000|2021-11-24 04:17:30|9669|9659|9669.5|9659.5|9669.5|9659.5|9669|9659|3
1637727460000|2021-11-24 04:17:40|9669|9659|9671|9661|9671|9661|9669|9659|6
1637727470000|2021-11-24 04:17:50|9670.6|9660.6|9669.5|9659.5|9670.9|9660.9|9669.5|9659.5|6
1637727480000|2021-11-24 04:18:00|9669.8|9659.8|9668.9|9658.9|9669.8|9659.8|9668.9|9658.9|7
1637727490000|2021-11-24 04:18:10|9669.1|9659.1|9669.4|9659.4|9669.4|9659.4|9669.1|9659.1|2
1637727500000|2021-11-24 04:18:20|9669.1|9659.1|9670|9660|9670|9660|9668.9|9658.9|5
1637727510000|2021-11-24 04:18:30|9669.6|9659.6|9669.5|9659.5|9669.6|9659.6|9669.1|9659.1|5
1637727520000|2021-11-24 04:18:40|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|1
1637727540000|2021-11-24 04:19:00|9670|9660|9670.8|9660.8|9670.8|9660.8|9669.9|9659.9|8
1637727550000|2021-11-24 04:19:10|9672|9662|9673|9663|9673|9663|9672|9662|4
1637727560000|2021-11-24 04:19:20|9672.8|9662.8|9672.9|9662.9|9673|9663|9672.8|9662.8|4
1637727570000|2021-11-24 04:19:30|9674|9664|9673.4|9663.4|9674|9664|9673.4|9663.4|2
1637727580000|2021-11-24 04:19:40|9673.6|9663.6|9673.9|9663.9|9673.9|9663.9|9673.6|9663.6|2
1637727600000|2021-11-24 04:20:00|9674.1|9664.1|9675.5|9665.5|9675.5|9665.5|9674.1|9664.1|3
1637727630000|2021-11-24 04:20:30|9674.5|9664.5|9676|9666|9676.4|9666.4|9674.5|9664.5|6
1637727640000|2021-11-24 04:20:40|9675.8|9665.8|9676.1|9666.1|9676.1|9666.1|9675.8|9665.8|2
1637727650000|2021-11-24 04:20:50|9675.9|9665.9|9676.4|9666.4|9676.4|9666.4|9675.9|9665.9|2
1637727660000|2021-11-24 04:21:00|9676.3|9666.3|9676.9|9666.9|9676.9|9666.9|9676.3|9666.3|6
1637727670000|2021-11-24 04:21:10|9676.5|9666.5|9676.5|9666.5|9676.5|9666.5|9676.5|9666.5|1
1637727680000|2021-11-24 04:21:20|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|1
1637727690000|2021-11-24 04:21:30|9677.1|9667.1|9677|9667|9677.8|9667.8|9677|9667|6
1637727700000|2021-11-24 04:21:40|9677.3|9667.3|9676.4|9666.4|9677.3|9667.3|9676.4|9666.4|6
1637727710000|2021-11-24 04:21:50|9676.8|9666.8|9676|9666|9676.9|9666.9|9676|9666|6
1637727720000|2021-11-24 04:22:00|9676.3|9666.3|9676|9666|9676.3|9666.3|9676|9666|2
1637727730000|2021-11-24 04:22:10|9676.1|9666.1|9677.5|9667.5|9677.8|9667.8|9676.1|9666.1|5
1637727740000|2021-11-24 04:22:20|9677.8|9667.8|9676.8|9666.8|9677.8|9667.8|9676.8|9666.8|5
1637727750000|2021-11-24 04:22:30|9677|9667|9678.3|9668.3|9678.3|9668.3|9677|9667|8
1637727760000|2021-11-24 04:22:40|9677.8|9667.8|9677.4|9667.4|9678|9668|9677|9667|9
1637727770000|2021-11-24 04:22:50|9677|9667|9677.3|9667.3|9677.3|9667.3|9676.9|9666.9|5
1637727780000|2021-11-24 04:23:00|9677.1|9667.1|9677.8|9667.8|9677.8|9667.8|9677.1|9667.1|2
1637727790000|2021-11-24 04:23:10|9677.5|9667.5|9677.4|9667.4|9677.5|9667.5|9677.3|9667.3|3
1637727800000|2021-11-24 04:23:20|9677.6|9667.6|9675.9|9665.9|9677.6|9667.6|9675.5|9665.5|12
1637727810000|2021-11-24 04:23:30|9675.4|9665.4|9675.9|9665.9|9675.9|9665.9|9675.4|9665.4|4
1637727830000|2021-11-24 04:23:50|9675.4|9665.4|9675.9|9665.9|9675.9|9665.9|9675.4|9665.4|2
1637727850000|2021-11-24 04:24:10|9675.4|9665.4|9675.4|9665.4|9675.4|9665.4|9675.4|9665.4|1
1637727870000|2021-11-24 04:24:30|9674.8|9664.8|9675.4|9665.4|9675.4|9665.4|9674.8|9664.8|2
1637727900000|2021-11-24 04:25:00|9675.3|9665.3|9675.3|9665.3|9675.3|9665.3|9675.3|9665.3|1
1637727920000|2021-11-24 04:25:20|9674.3|9664.3|9674.8|9664.8|9674.8|9664.8|9674.3|9664.3|2
1637727930000|2021-11-24 04:25:30|9674.6|9664.6|9674.5|9664.5|9674.8|9664.8|9673.8|9663.8|7
1637727940000|2021-11-24 04:25:40|9674.8|9664.8|9675.3|9665.3|9675.3|9665.3|9674.5|9664.5|6
1637727950000|2021-11-24 04:25:50|9675|9665|9675.3|9665.3|9675.3|9665.3|9674.5|9664.5|4
1637727960000|2021-11-24 04:26:00|9675|9665|9674.9|9664.9|9675.1|9665.1|9674.4|9664.4|10
1637727970000|2021-11-24 04:26:10|9675.1|9665.1|9675.1|9665.1|9675.1|9665.1|9675.1|9665.1|1
1637727980000|2021-11-24 04:26:20|9675.5|9665.5|9675.1|9665.1|9675.5|9665.5|9675.1|9665.1|2
1637727990000|2021-11-24 04:26:30|9675.5|9665.5|9675.1|9665.1|9675.5|9665.5|9675.1|9665.1|2
1637728000000|2021-11-24 04:26:40|9675.5|9665.5|9675.8|9665.8|9675.8|9665.8|9675.5|9665.5|2
1637728010000|2021-11-24 04:26:50|9675.5|9665.5|9675.3|9665.3|9675.5|9665.5|9675.3|9665.3|2
1637728020000|2021-11-24 04:27:00|9674.6|9664.6|9674.3|9664.3|9675.8|9665.8|9674.3|9664.3|6
1637728040000|2021-11-24 04:27:20|9674.1|9664.1|9673.3|9663.3|9674.1|9664.1|9673.3|9663.3|3
1637728050000|2021-11-24 04:27:30|9673.5|9663.5|9673.3|9663.3|9673.5|9663.5|9673.3|9663.3|2
1637728060000|2021-11-24 04:27:40|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|1
1637728070000|2021-11-24 04:27:50|9673.3|9663.3|9673.5|9663.5|9673.5|9663.5|9673.3|9663.3|2
1637728090000|2021-11-24 04:28:10|9673.3|9663.3|9673.5|9663.5|9673.5|9663.5|9673.3|9663.3|2
1637728130000|2021-11-24 04:28:50|9673.8|9663.8|9673.5|9663.5|9673.8|9663.8|9673.5|9663.5|2
1637728150000|2021-11-24 04:29:10|9674.5|9664.5|9675.4|9665.4|9675.6|9665.6|9674.5|9664.5|8
1637728160000|2021-11-24 04:29:20|9675.1|9665.1|9675.3|9665.3|9675.3|9665.3|9675|9665|5
1637728170000|2021-11-24 04:29:30|9675|9665|9675.1|9665.1|9675.3|9665.3|9675|9665|5
1637728180000|2021-11-24 04:29:40|9675.3|9665.3|9675|9665|9675.3|9665.3|9675|9665|2
1637728190000|2021-11-24 04:29:50|9674|9664|9673.3|9663.3|9674|9664|9673.3|9663.3|2
1637728200000|2021-11-24 04:30:00|9672.9|9662.9|9671.6|9661.6|9672.9|9662.9|9671.6|9661.6|6
1637728210000|2021-11-24 04:30:10|9671.3|9661.3|9672|9662|9672|9662|9671.3|9661.3|4
1637728220000|2021-11-24 04:30:20|9672.3|9662.3|9672|9662|9672.3|9662.3|9671.4|9661.4|9
1637728230000|2021-11-24 04:30:30|9671.9|9661.9|9671.1|9661.1|9671.9|9661.9|9671|9661|5
1637728240000|2021-11-24 04:30:40|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|1
1637728250000|2021-11-24 04:30:50|9672|9662|9672.3|9662.3|9672.3|9662.3|9672|9662|2
1637728260000|2021-11-24 04:31:00|9672|9662|9672.6|9662.6|9672.6|9662.6|9672|9662|2
1637728270000|2021-11-24 04:31:10|9672.8|9662.8|9672.8|9662.8|9672.8|9662.8|9672.8|9662.8|1
1637728300000|2021-11-24 04:31:40|9673|9663|9673|9663|9673.5|9663.5|9672.8|9662.8|5
1637728330000|2021-11-24 04:32:10|9673.3|9663.3|9673.4|9663.4|9673.4|9663.4|9673.3|9663.3|2
1637728340000|2021-11-24 04:32:20|9673.1|9663.1|9672.9|9662.9|9673.1|9663.1|9672.9|9662.9|2
1637728350000|2021-11-24 04:32:30|9673.1|9663.1|9671.4|9661.4|9673.4|9663.4|9671.4|9661.4|4
1637728360000|2021-11-24 04:32:40|9671.1|9661.1|9670.8|9660.8|9671.1|9661.1|9670.5|9660.5|5
1637728370000|2021-11-24 04:32:50|9671.1|9661.1|9671.6|9661.6|9671.6|9661.6|9671.1|9661.1|2
1637728390000|2021-11-24 04:33:10|9671.4|9661.4|9670.8|9660.8|9671.4|9661.4|9670.8|9660.8|3
1637728400000|2021-11-24 04:33:20|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|1
1637728410000|2021-11-24 04:33:30|9669.9|9659.9|9669.8|9659.8|9670.3|9660.3|9669.6|9659.6|6
1637728420000|2021-11-24 04:33:40|9670|9660|9670.5|9660.5|9670.8|9660.8|9670|9660|4
1637728430000|2021-11-24 04:33:50|9670.4|9660.4|9670.3|9660.3|9670.4|9660.4|9669.8|9659.8|4
1637728440000|2021-11-24 04:34:00|9670.5|9660.5|9670.8|9660.8|9670.8|9660.8|9670.5|9660.5|2
1637728490000|2021-11-24 04:34:50|9671|9661|9670.6|9660.6|9672|9662|9670.6|9660.6|7
1637728500000|2021-11-24 04:35:00|9671.1|9661.1|9670.9|9660.9|9671.1|9661.1|9670.3|9660.3|5
1637728510000|2021-11-24 04:35:10|9671|9661|9671.8|9661.8|9671.8|9661.8|9671|9661|4
1637728520000|2021-11-24 04:35:20|9672|9662|9671.8|9661.8|9672|9662|9671.8|9661.8|2
1637728530000|2021-11-24 04:35:30|9672.1|9662.1|9672.5|9662.5|9672.5|9662.5|9671.6|9661.6|7
1637728550000|2021-11-24 04:35:50|9672.4|9662.4|9672.8|9662.8|9672.8|9662.8|9671.8|9661.8|5
1637728560000|2021-11-24 04:36:00|9672.5|9662.5|9672.5|9662.5|9672.5|9662.5|9672.5|9662.5|1
1637728580000|2021-11-24 04:36:20|9672.8|9662.8|9672.5|9662.5|9672.8|9662.8|9672.5|9662.5|2
1637728590000|2021-11-24 04:36:30|9672.4|9662.4|9672|9662|9672.4|9662.4|9671.8|9661.8|3
1637728600000|2021-11-24 04:36:40|9671.8|9661.8|9672|9662|9672|9662|9671.8|9661.8|2
1637728610000|2021-11-24 04:36:50|9671.8|9661.8|9672.5|9662.5|9672.5|9662.5|9671.4|9661.4|6
1637728620000|2021-11-24 04:37:00|9672.3|9662.3|9672.5|9662.5|9672.5|9662.5|9672.3|9662.3|2
1637728640000|2021-11-24 04:37:20|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|1
1637728650000|2021-11-24 04:37:30|9671.6|9661.6|9671.3|9661.3|9671.6|9661.6|9671|9661|3
1637728660000|2021-11-24 04:37:40|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|1
1637728670000|2021-11-24 04:37:50|9671.8|9661.8|9671.8|9661.8|9671.8|9661.8|9671.5|9661.5|3
1637728680000|2021-11-24 04:38:00|9671.5|9661.5|9670.9|9660.9|9671.8|9661.8|9670.9|9660.9|5
1637728690000|2021-11-24 04:38:10|9671.6|9661.6|9670.8|9660.8|9671.6|9661.6|9670.3|9660.3|5
1637728710000|2021-11-24 04:38:30|9671|9661|9670.8|9660.8|9671|9661|9670.8|9660.8|2
1637728720000|2021-11-24 04:38:40|9671|9661|9671|9661|9671|9661|9671|9661|1
1637728730000|2021-11-24 04:38:50|9670.8|9660.8|9670.8|9660.8|9671|9661|9670.8|9660.8|3
1637728740000|2021-11-24 04:39:00|9670.5|9660.5|9670.8|9660.8|9670.8|9660.8|9670.4|9660.4|3
1637728760000|2021-11-24 04:39:20|9670.4|9660.4|9670.8|9660.8|9670.8|9660.8|9670.4|9660.4|2
1637728770000|2021-11-24 04:39:30|9670.4|9660.4|9670.9|9660.9|9670.9|9660.9|9670.4|9660.4|3
1637728800000|2021-11-24 04:40:00|9671.3|9661.3|9671.8|9661.8|9671.8|9661.8|9671.3|9661.3|2
1637728810000|2021-11-24 04:40:10|9672|9662|9672|9662|9672|9662|9671.8|9661.8|3
1637728820000|2021-11-24 04:40:20|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|9672.3|9662.3|1
1637728850000|2021-11-24 04:40:50|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|1
1637728860000|2021-11-24 04:41:00|9672.1|9662.1|9672.5|9662.5|9672.5|9662.5|9672.1|9662.1|2
1637728870000|2021-11-24 04:41:10|9672.9|9662.9|9674|9664|9674|9664|9672.9|9662.9|3
1637728900000|2021-11-24 04:41:40|9673.6|9663.6|9674|9664|9674.3|9664.3|9673.6|9663.6|5
1637728920000|2021-11-24 04:42:00|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|1
1637728930000|2021-11-24 04:42:10|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|1
1637728940000|2021-11-24 04:42:20|9674.3|9664.3|9674.1|9664.1|9674.4|9664.4|9673.9|9663.9|11
1637728950000|2021-11-24 04:42:30|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|1
1637728960000|2021-11-24 04:42:40|9674.1|9664.1|9674.1|9664.1|9674.3|9664.3|9674.1|9664.1|3
1637728970000|2021-11-24 04:42:50|9674.4|9664.4|9674.8|9664.8|9674.8|9664.8|9674.4|9664.4|3
1637728990000|2021-11-24 04:43:10|9675.3|9665.3|9675.9|9665.9|9675.9|9665.9|9675.3|9665.3|2
1637729000000|2021-11-24 04:43:20|9675.6|9665.6|9674.1|9664.1|9675.6|9665.6|9674.1|9664.1|6
1637729010000|2021-11-24 04:43:30|9673.4|9663.4|9673.6|9663.6|9674.6|9664.6|9673.4|9663.4|8
1637729020000|2021-11-24 04:43:40|9672.9|9662.9|9673.4|9663.4|9673.4|9663.4|9672.9|9662.9|2
1637729030000|2021-11-24 04:43:50|9673.6|9663.6|9672.3|9662.3|9673.6|9663.6|9672.3|9662.3|4
1637729040000|2021-11-24 04:44:00|9672.5|9662.5|9672.5|9662.5|9672.5|9662.5|9672.5|9662.5|1
1637729050000|2021-11-24 04:44:10|9672.3|9662.3|9672|9662|9672.3|9662.3|9672|9662|2
1637729090000|2021-11-24 04:44:50|9672.3|9662.3|9672.8|9662.8|9672.8|9662.8|9672.3|9662.3|3
1637729100000|2021-11-24 04:45:00|9672.6|9662.6|9671.4|9661.4|9672.6|9662.6|9671.4|9661.4|6
1637729110000|2021-11-24 04:45:10|9671.8|9661.8|9672|9662|9672.3|9662.3|9671.8|9661.8|3
1637729120000|2021-11-24 04:45:20|9671.8|9661.8|9671.9|9661.9|9671.9|9661.9|9671.8|9661.8|2
1637729130000|2021-11-24 04:45:30|9671.6|9661.6|9671.8|9661.8|9671.9|9661.9|9671.6|9661.6|4
1637729140000|2021-11-24 04:45:40|9671.5|9661.5|9671.3|9661.3|9671.5|9661.5|9671|9661|4
1637729150000|2021-11-24 04:45:50|9671|9661|9671|9661|9671|9661|9671|9661|1
1637729160000|2021-11-24 04:46:00|9671.3|9661.3|9671.3|9661.3|9672|9662|9671.3|9661.3|4
1637729170000|2021-11-24 04:46:10|9671|9661|9671.3|9661.3|9671.3|9661.3|9671|9661|2
1637729190000|2021-11-24 04:46:30|9671|9661|9671|9661|9671.3|9661.3|9671|9661|3
1637729210000|2021-11-24 04:46:50|9671.3|9661.3|9671.4|9661.4|9671.6|9661.6|9671.3|9661.3|3
1637729220000|2021-11-24 04:47:00|9671.5|9661.5|9671.3|9661.3|9672|9662|9671.3|9661.3|5
1637729230000|2021-11-24 04:47:10|9671.6|9661.6|9671.3|9661.3|9672|9662|9671.3|9661.3|4
1637729240000|2021-11-24 04:47:20|9671|9661|9671|9661|9671|9661|9671|9661|1
1637729250000|2021-11-24 04:47:30|9671.3|9661.3|9671|9661|9672|9662|9671|9661|5
1637729260000|2021-11-24 04:47:40|9671.3|9661.3|9671|9661|9671.3|9661.3|9671|9661|2
1637729270000|2021-11-24 04:47:50|9671.4|9661.4|9671.6|9661.6|9672|9662|9671.3|9661.3|8
1637729280000|2021-11-24 04:48:00|9671.9|9661.9|9673.4|9663.4|9673.6|9663.6|9671.9|9661.9|4
1637729290000|2021-11-24 04:48:10|9673.6|9663.6|9673.8|9663.8|9674.4|9664.4|9673.6|9663.6|5
1637729300000|2021-11-24 04:48:20|9674|9664|9674.1|9664.1|9674.1|9664.1|9674|9664|2
1637729310000|2021-11-24 04:48:30|9674.4|9664.4|9674|9664|9674.9|9664.9|9674|9664|6
1637729320000|2021-11-24 04:48:40|9674.3|9664.3|9674.3|9664.3|9674.5|9664.5|9674|9664|6
1637729340000|2021-11-24 04:49:00|9674|9664|9674|9664|9674.3|9664.3|9674|9664|5
1637729350000|2021-11-24 04:49:10|9674.3|9664.3|9675.8|9665.8|9675.8|9665.8|9674|9664|5
1637729360000|2021-11-24 04:49:20|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|1
1637729370000|2021-11-24 04:49:30|9674.8|9664.8|9675.6|9665.6|9675.6|9665.6|9674.8|9664.8|2
1637729380000|2021-11-24 04:49:40|9675.4|9665.4|9675.6|9665.6|9675.6|9665.6|9675.4|9665.4|2
1637729390000|2021-11-24 04:49:50|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|1
1637729420000|2021-11-24 04:50:20|9675.8|9665.8|9676.1|9666.1|9676.5|9666.5|9675.8|9665.8|7
1637729430000|2021-11-24 04:50:30|9676.3|9666.3|9676.1|9666.1|9676.3|9666.3|9674.6|9664.6|5
1637729450000|2021-11-24 04:50:50|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|1
1637729460000|2021-11-24 04:51:00|9676|9666|9676|9666|9676|9666|9676|9666|1
1637729470000|2021-11-24 04:51:10|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|1
1637729490000|2021-11-24 04:51:30|9676|9666|9675.8|9665.8|9676|9666|9675.8|9665.8|2
1637729500000|2021-11-24 04:51:40|9676|9666|9675.5|9665.5|9676.4|9666.4|9675.5|9665.5|5
1637729510000|2021-11-24 04:51:50|9675.3|9665.3|9675.3|9665.3|9675.3|9665.3|9675.3|9665.3|1
1637729520000|2021-11-24 04:52:00|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|1
1637729530000|2021-11-24 04:52:10|9675.8|9665.8|9675|9665|9675.8|9665.8|9674.8|9664.8|4
1637729540000|2021-11-24 04:52:20|9674.8|9664.8|9675|9665|9675|9665|9674.8|9664.8|2
1637729550000|2021-11-24 04:52:30|9675.1|9665.1|9675.1|9665.1|9675.4|9665.4|9674.6|9664.6|5
1637729560000|2021-11-24 04:52:40|9674.9|9664.9|9674.9|9664.9|9675.1|9665.1|9674.9|9664.9|9
1637729580000|2021-11-24 04:53:00|9675.1|9665.1|9675.1|9665.1|9675.1|9665.1|9674.9|9664.9|3
1637729590000|2021-11-24 04:53:10|9675.4|9665.4|9675|9665|9675.6|9665.6|9675|9665|4
1637729600000|2021-11-24 04:53:20|9674.8|9664.8|9674.8|9664.8|9674.9|9664.9|9674|9664|6
1637729610000|2021-11-24 04:53:30|9674.5|9664.5|9674.6|9664.6|9674.6|9664.6|9674|9664|5
1637729620000|2021-11-24 04:53:40|9674.4|9664.4|9674.6|9664.6|9674.6|9664.6|9674.4|9664.4|6
1637729630000|2021-11-24 04:53:50|9674|9664|9673.8|9663.8|9674|9664|9673.8|9663.8|2
1637729690000|2021-11-24 04:54:50|9674|9664|9674.8|9664.8|9674.8|9664.8|9674|9664|2
1637729700000|2021-11-24 04:55:00|9674.3|9664.3|9674.6|9664.6|9674.6|9664.6|9674.3|9664.3|2
1637729710000|2021-11-24 04:55:10|9675|9665|9675.1|9665.1|9675.1|9665.1|9674.8|9664.8|5
1637729720000|2021-11-24 04:55:20|9674.9|9664.9|9674.8|9664.8|9674.9|9664.9|9674.8|9664.8|2
1637729730000|2021-11-24 04:55:30|9674.5|9664.5|9673.8|9663.8|9674.5|9664.5|9673.8|9663.8|4
1637729740000|2021-11-24 04:55:40|9673.5|9663.5|9673.3|9663.3|9673.5|9663.5|9673.3|9663.3|2
1637729760000|2021-11-24 04:56:00|9673|9663|9672.6|9662.6|9673|9663|9672.6|9662.6|2
1637729770000|2021-11-24 04:56:10|9673|9663|9673|9663|9673|9663|9673|9663|1
1637729780000|2021-11-24 04:56:20|9672.5|9662.5|9672.8|9662.8|9672.8|9662.8|9672.5|9662.5|2
1637729790000|2021-11-24 04:56:30|9673|9663|9672.8|9662.8|9673|9663|9672.8|9662.8|2
1637729820000|2021-11-24 04:57:00|9672.5|9662.5|9672.5|9662.5|9672.5|9662.5|9672.5|9662.5|1
1637729830000|2021-11-24 04:57:10|9672.8|9662.8|9673.8|9663.8|9673.8|9663.8|9672.8|9662.8|4
1637729840000|2021-11-24 04:57:20|9673.5|9663.5|9673.9|9663.9|9673.9|9663.9|9672.9|9662.9|7
1637729860000|2021-11-24 04:57:40|9673.5|9663.5|9674.1|9664.1|9674.1|9664.1|9673.5|9663.5|3
1637729870000|2021-11-24 04:57:50|9674.4|9664.4|9674.6|9664.6|9674.6|9664.6|9674.4|9664.4|2
1637729880000|2021-11-24 04:58:00|9674.4|9664.4|9674.3|9664.3|9674.5|9664.5|9674|9664|5
1637729890000|2021-11-24 04:58:10|9674|9664|9673.5|9663.5|9674.8|9664.8|9673.5|9663.5|8
1637729900000|2021-11-24 04:58:20|9673.1|9663.1|9673|9663|9673.4|9663.4|9672.6|9662.6|7
1637729910000|2021-11-24 04:58:30|9673.3|9663.3|9674.1|9664.1|9674.1|9664.1|9673.3|9663.3|4
1637729920000|2021-11-24 04:58:40|9673.8|9663.8|9674.9|9664.9|9675.3|9665.3|9673.8|9663.8|5
1637729930000|2021-11-24 04:58:50|9675.1|9665.1|9674.8|9664.8|9675.4|9665.4|9674.8|9664.8|4
1637729950000|2021-11-24 04:59:10|9675.1|9665.1|9676.9|9666.9|9676.9|9666.9|9675.1|9665.1|6
1637729960000|2021-11-24 04:59:20|9676.1|9666.1|9676.8|9666.8|9677.1|9667.1|9676.1|9666.1|8
1637729970000|2021-11-24 04:59:30|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|9676.6|9666.6|5
1637729980000|2021-11-24 04:59:40|9676.8|9666.8|9677.4|9667.4|9678.1|9668.1|9676.8|9666.8|7
1637729990000|2021-11-24 04:59:50|9677|9667|9676.5|9666.5|9677|9667|9675.5|9665.5|5
1637730000000|2021-11-24 05:00:00|9676.3|9666.3|9675.3|9665.3|9676.4|9666.4|9675.3|9665.3|12
1637730010000|2021-11-24 05:00:10|9675|9665|9674.8|9664.8|9675.4|9665.4|9674.8|9664.8|6
1637730020000|2021-11-24 05:00:20|9675|9665|9676.4|9666.4|9676.4|9666.4|9675|9665|6
1637730030000|2021-11-24 05:00:30|9676|9666|9675.5|9665.5|9676|9666|9675.3|9665.3|4
1637730040000|2021-11-24 05:00:40|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|1
1637730050000|2021-11-24 05:00:50|9675.9|9665.9|9675.9|9665.9|9676.6|9666.6|9675.8|9665.8|6
1637730060000|2021-11-24 05:01:00|9676|9666|9675.3|9665.3|9676.6|9666.6|9675.3|9665.3|8
1637730070000|2021-11-24 05:01:10|9675.5|9665.5|9675.6|9665.6|9675.6|9665.6|9675.3|9665.3|4
1637730080000|2021-11-24 05:01:20|9675.5|9665.5|9675.3|9665.3|9675.5|9665.5|9675.3|9665.3|6
1637730100000|2021-11-24 05:01:40|9675.5|9665.5|9675.5|9665.5|9675.6|9665.6|9675.5|9665.5|3
1637730110000|2021-11-24 05:01:50|9675.3|9665.3|9675.5|9665.5|9675.6|9665.6|9675.3|9665.3|4
1637730120000|2021-11-24 05:02:00|9675.3|9665.3|9675.5|9665.5|9675.5|9665.5|9675.3|9665.3|4
1637730130000|2021-11-24 05:02:10|9675.3|9665.3|9676.4|9666.4|9676.4|9666.4|9675.3|9665.3|6
1637730140000|2021-11-24 05:02:20|9676.8|9666.8|9677.4|9667.4|9677.4|9667.4|9676.8|9666.8|6
1637730150000|2021-11-24 05:02:30|9677.6|9667.6|9677.5|9667.5|9677.6|9667.6|9677.5|9667.5|2
1637730160000|2021-11-24 05:02:40|9677.3|9667.3|9676|9666|9677.3|9667.3|9675.3|9665.3|7
1637730170000|2021-11-24 05:02:50|9675.5|9665.5|9675|9665|9675.5|9665.5|9675|9665|2
1637730180000|2021-11-24 05:03:00|9674.8|9664.8|9674.5|9664.5|9674.8|9664.8|9674.1|9664.1|4
1637730190000|2021-11-24 05:03:10|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|1
1637730200000|2021-11-24 05:03:20|9674.9|9664.9|9675.8|9665.8|9675.8|9665.8|9674.9|9664.9|2
1637730210000|2021-11-24 05:03:30|9675.5|9665.5|9675.4|9665.4|9675.5|9665.5|9675.4|9665.4|2
1637730220000|2021-11-24 05:03:40|9675.1|9665.1|9674.8|9664.8|9675.1|9665.1|9674.8|9664.8|2
1637730230000|2021-11-24 05:03:50|9675|9665|9675.8|9665.8|9675.8|9665.8|9675|9665|2
1637730240000|2021-11-24 05:04:00|9676.1|9666.1|9677.3|9667.3|9678.3|9668.3|9676.1|9666.1|12
1637730250000|2021-11-24 05:04:10|9677|9667|9678.5|9668.5|9678.5|9668.5|9677|9667|7
1637730260000|2021-11-24 05:04:20|9678.9|9668.9|9679.6|9669.6|9680.8|9670.8|9678.9|9668.9|9
1637730270000|2021-11-24 05:04:30|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|1
1637730280000|2021-11-24 05:04:40|9679.3|9669.3|9680|9670|9680|9670|9679.1|9669.1|10
1637730290000|2021-11-24 05:04:50|9680.1|9670.1|9679.9|9669.9|9680.4|9670.4|9679.9|9669.9|10
1637730300000|2021-11-24 05:05:00|9680.1|9670.1|9680.1|9670.1|9680.1|9670.1|9680.1|9670.1|1
1637730320000|2021-11-24 05:05:20|9680.4|9670.4|9680.6|9670.6|9680.6|9670.6|9680.4|9670.4|2
1637730330000|2021-11-24 05:05:30|9681|9671|9681|9671|9681|9671|9681|9671|1
1637730340000|2021-11-24 05:05:40|9680.6|9670.6|9680.9|9670.9|9680.9|9670.9|9680.6|9670.6|2
1637730350000|2021-11-24 05:05:50|9681.3|9671.3|9681.5|9671.5|9681.5|9671.5|9681.3|9671.3|4
1637730360000|2021-11-24 05:06:00|9681.3|9671.3|9680.8|9670.8|9681.3|9671.3|9680.8|9670.8|3
1637730370000|2021-11-24 05:06:10|9680.5|9670.5|9680|9670|9680.5|9670.5|9680|9670|4
1637730380000|2021-11-24 05:06:20|9680.3|9670.3|9680.3|9670.3|9680.3|9670.3|9680.3|9670.3|1
1637730420000|2021-11-24 05:07:00|9680.5|9670.5|9680.8|9670.8|9680.8|9670.8|9680.5|9670.5|2
1637730430000|2021-11-24 05:07:10|9681.1|9671.1|9681.1|9671.1|9681.1|9671.1|9681.1|9671.1|1
1637730440000|2021-11-24 05:07:20|9680.9|9670.9|9680.9|9670.9|9680.9|9670.9|9680.9|9670.9|1
1637730450000|2021-11-24 05:07:30|9680.6|9670.6|9680|9670|9680.6|9670.6|9679.8|9669.8|5
1637730460000|2021-11-24 05:07:40|9679.8|9669.8|9681|9671|9681|9671|9679.8|9669.8|9
1637730470000|2021-11-24 05:07:50|9679.9|9669.9|9680.6|9670.6|9680.6|9670.6|9679.9|9669.9|2
1637730480000|2021-11-24 05:08:00|9680.4|9670.4|9680.6|9670.6|9680.6|9670.6|9680.4|9670.4|2
1637730500000|2021-11-24 05:08:20|9680.4|9670.4|9680.8|9670.8|9680.8|9670.8|9680.1|9670.1|3
1637730520000|2021-11-24 05:08:40|9681|9671|9681|9671|9681|9671|9681|9671|1
1637730530000|2021-11-24 05:08:50|9680.8|9670.8|9680.5|9670.5|9680.8|9670.8|9680.4|9670.4|7
1637730540000|2021-11-24 05:09:00|9680.6|9670.6|9680.4|9670.4|9680.6|9670.6|9680.4|9670.4|2
1637730550000|2021-11-24 05:09:10|9680.6|9670.6|9679.8|9669.8|9680.6|9670.6|9679.8|9669.8|4
1637730570000|2021-11-24 05:09:30|9680|9670|9680|9670|9680.5|9670.5|9680|9670|3
1637730590000|2021-11-24 05:09:50|9680.3|9670.3|9680.5|9670.5|9680.5|9670.5|9680.3|9670.3|2
1637730600000|2021-11-24 05:10:00|9680.6|9670.6|9681.8|9671.8|9681.9|9671.9|9680.6|9670.6|4
1637730610000|2021-11-24 05:10:10|9681.4|9671.4|9681.6|9671.6|9681.6|9671.6|9681.4|9671.4|4
1637730620000|2021-11-24 05:10:20|9681.3|9671.3|9681.3|9671.3|9681.3|9671.3|9681.3|9671.3|1
1637730630000|2021-11-24 05:10:30|9680.5|9670.5|9680.6|9670.6|9681.1|9671.1|9680.5|9670.5|4
1637730640000|2021-11-24 05:10:40|9681|9671|9681.3|9671.3|9681.3|9671.3|9681|9671|2
1637730650000|2021-11-24 05:10:50|9681.4|9671.4|9681.4|9671.4|9681.4|9671.4|9681.4|9671.4|1
1637730660000|2021-11-24 05:11:00|9681.6|9671.6|9681.6|9671.6|9681.6|9671.6|9681.6|9671.6|1
1637730670000|2021-11-24 05:11:10|9681.9|9671.9|9681.9|9671.9|9682.1|9672.1|9681.9|9671.9|3
1637730690000|2021-11-24 05:11:30|9682.1|9672.1|9682.1|9672.1|9682.1|9672.1|9682.1|9672.1|1
1637730700000|2021-11-24 05:11:40|9681.9|9671.9|9682.1|9672.1|9682.1|9672.1|9681.9|9671.9|2
1637730730000|2021-11-24 05:12:10|9681.9|9671.9|9681.8|9671.8|9681.9|9671.9|9681.8|9671.8|2
1637730740000|2021-11-24 05:12:20|9681.5|9671.5|9681|9671|9681.5|9671.5|9680.6|9670.6|3
1637730750000|2021-11-24 05:12:30|9681.3|9671.3|9681.6|9671.6|9681.6|9671.6|9681.3|9671.3|2
1637730790000|2021-11-24 05:13:10|9681.9|9671.9|9681.9|9671.9|9681.9|9671.9|9681.9|9671.9|1
1637730820000|2021-11-24 05:13:40|9682.4|9672.4|9682.4|9672.4|9682.4|9672.4|9682.4|9672.4|1
1637730830000|2021-11-24 05:13:50|9682.8|9672.8|9683.4|9673.4|9683.6|9673.6|9682.8|9672.8|4
1637730840000|2021-11-24 05:14:00|9683.1|9673.1|9683.4|9673.4|9683.4|9673.4|9683.1|9673.1|2
1637730850000|2021-11-24 05:14:10|9683.8|9673.8|9684.3|9674.3|9684.6|9674.6|9683.8|9673.8|4
1637730860000|2021-11-24 05:14:20|9683.9|9673.9|9683.8|9673.8|9684.6|9674.6|9683.4|9673.4|8
1637730870000|2021-11-24 05:14:30|9684|9674|9685.3|9675.3|9685.3|9675.3|9683.6|9673.6|4
1637730880000|2021-11-24 05:14:40|9685|9675|9684.1|9674.1|9685|9675|9683.3|9673.3|5
1637730890000|2021-11-24 05:14:50|9683.9|9673.9|9684.4|9674.4|9684.4|9674.4|9683.9|9673.9|3
1637730900000|2021-11-24 05:15:00|9683.9|9673.9|9683.3|9673.3|9684.1|9674.1|9683|9673|11
1637730910000|2021-11-24 05:15:10|9683|9673|9684.1|9674.1|9684.1|9674.1|9683|9673|5
1637730950000|2021-11-24 05:15:50|9684.4|9674.4|9685|9675|9685|9675|9684.4|9674.4|3
1637730960000|2021-11-24 05:16:00|9685.3|9675.3|9685.3|9675.3|9685.3|9675.3|9685.3|9675.3|1
1637730970000|2021-11-24 05:16:10|9685.4|9675.4|9685.1|9675.1|9685.4|9675.4|9685.1|9675.1|2
1637730990000|2021-11-24 05:16:30|9685.5|9675.5|9685.5|9675.5|9685.5|9675.5|9685.5|9675.5|1
1637731000000|2021-11-24 05:16:40|9685.1|9675.1|9685.1|9675.1|9685.1|9675.1|9685.1|9675.1|1
1637731040000|2021-11-24 05:17:20|9684.9|9674.9|9685.8|9675.8|9685.8|9675.8|9684.9|9674.9|2
1637731080000|2021-11-24 05:18:00|9685.5|9675.5|9685.5|9675.5|9685.5|9675.5|9685.3|9675.3|3
1637731120000|2021-11-24 05:18:40|9684.6|9674.6|9685.5|9675.5|9685.5|9675.5|9684.6|9674.6|3
1637731140000|2021-11-24 05:19:00|9685.3|9675.3|9684.9|9674.9|9685.3|9675.3|9684.9|9674.9|2
1637731150000|2021-11-24 05:19:10|9685.1|9675.1|9685.1|9675.1|9685.1|9675.1|9685.1|9675.1|1
1637731160000|2021-11-24 05:19:20|9685.4|9675.4|9685.4|9675.4|9685.4|9675.4|9685.4|9675.4|1
1637731180000|2021-11-24 05:19:40|9685.8|9675.8|9690.1|9680.1|9690.1|9680.1|9685.8|9675.8|7
1637731190000|2021-11-24 05:19:50|9689.9|9679.9|9692.5|9682.5|9692.5|9682.5|9689.9|9679.9|10
1637731200000|2021-11-24 05:20:00|9692.1|9682.1|9691.3|9681.3|9692.1|9682.1|9690.9|9680.9|7
1637731210000|2021-11-24 05:20:10|9691.8|9681.8|9691.5|9681.5|9691.8|9681.8|9690.5|9680.5|8
1637731220000|2021-11-24 05:20:20|9691.8|9681.8|9691.5|9681.5|9691.8|9681.8|9691.5|9681.5|2
1637731230000|2021-11-24 05:20:30|9691.8|9681.8|9691.9|9681.9|9691.9|9681.9|9691.8|9681.8|2
1637731250000|2021-11-24 05:20:50|9692.1|9682.1|9690.4|9680.4|9692.1|9682.1|9690.4|9680.4|5
1637731260000|2021-11-24 05:21:00|9690.1|9680.1|9690.5|9680.5|9690.5|9680.5|9689.6|9679.6|5
1637731270000|2021-11-24 05:21:10|9690.8|9680.8|9690.1|9680.1|9690.8|9680.8|9689.6|9679.6|4
1637731280000|2021-11-24 05:21:20|9690.4|9680.4|9690.6|9680.6|9690.8|9680.8|9690.4|9680.4|6
1637731290000|2021-11-24 05:21:30|9691|9681|9690.4|9680.4|9691|9681|9690.4|9680.4|3
1637731310000|2021-11-24 05:21:50|9690.8|9680.8|9690.6|9680.6|9691|9681|9690.4|9680.4|5
1637731320000|2021-11-24 05:22:00|9690.3|9680.3|9689.4|9679.4|9690.3|9680.3|9689.4|9679.4|2
1637731330000|2021-11-24 05:22:10|9689|9679|9689|9679|9689|9679|9688.5|9678.5|6
1637731340000|2021-11-24 05:22:20|9688.9|9678.9|9689|9679|9689|9679|9688.4|9678.4|4
1637731350000|2021-11-24 05:22:30|9689.3|9679.3|9689.4|9679.4|9689.9|9679.9|9689.3|9679.3|5
1637731360000|2021-11-24 05:22:40|9688.9|9678.9|9689.5|9679.5|9689.5|9679.5|9688.9|9678.9|3
1637731370000|2021-11-24 05:22:50|9689.8|9679.8|9689.8|9679.8|9689.8|9679.8|9689.8|9679.8|1
1637731380000|2021-11-24 05:23:00|9689.5|9679.5|9688.8|9678.8|9689.5|9679.5|9688.6|9678.6|3
1637731390000|2021-11-24 05:23:10|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|1
1637731410000|2021-11-24 05:23:30|9688.8|9678.8|9689.9|9679.9|9689.9|9679.9|9688.8|9678.8|7
1637731420000|2021-11-24 05:23:40|9689.8|9679.8|9690.5|9680.5|9690.5|9680.5|9689.4|9679.4|6
1637731430000|2021-11-24 05:23:50|9690.8|9680.8|9690.9|9680.9|9690.9|9680.9|9690.8|9680.8|2
1637731440000|2021-11-24 05:24:00|9690.6|9680.6|9689.6|9679.6|9690.6|9680.6|9689.4|9679.4|6
1637731450000|2021-11-24 05:24:10|9689.9|9679.9|9689.9|9679.9|9689.9|9679.9|9689.9|9679.9|1
1637731460000|2021-11-24 05:24:20|9689.6|9679.6|9688.5|9678.5|9689.6|9679.6|9688.5|9678.5|6
1637731470000|2021-11-24 05:24:30|9688.8|9678.8|9688.1|9678.1|9688.8|9678.8|9688.1|9678.1|3
1637731480000|2021-11-24 05:24:40|9688.4|9678.4|9688.1|9678.1|9688.4|9678.4|9688.1|9678.1|3
1637731490000|2021-11-24 05:24:50|9687.9|9677.9|9686.9|9676.9|9687.9|9677.9|9686.9|9676.9|2
1637731500000|2021-11-24 05:25:00|9686.6|9676.6|9687.1|9677.1|9687.1|9677.1|9686.6|9676.6|4
1637731520000|2021-11-24 05:25:20|9687.4|9677.4|9687.8|9677.8|9687.8|9677.8|9687.4|9677.4|2
1637731530000|2021-11-24 05:25:30|9687.5|9677.5|9686.5|9676.5|9687.5|9677.5|9686.5|9676.5|3
1637731540000|2021-11-24 05:25:40|9686.1|9676.1|9686.3|9676.3|9686.4|9676.4|9686|9676|5
1637731550000|2021-11-24 05:25:50|9686.5|9676.5|9686.8|9676.8|9686.8|9676.8|9686.5|9676.5|2
1637731560000|2021-11-24 05:26:00|9686.1|9676.1|9686|9676|9686.3|9676.3|9686|9676|4
1637731570000|2021-11-24 05:26:10|9686.4|9676.4|9686.5|9676.5|9686.8|9676.8|9686|9676|6
1637731580000|2021-11-24 05:26:20|9686.4|9676.4|9685.8|9675.8|9686.4|9676.4|9685.5|9675.5|6
1637731590000|2021-11-24 05:26:30|9685.5|9675.5|9685.5|9675.5|9685.5|9675.5|9685.5|9675.5|1
1637731600000|2021-11-24 05:26:40|9685.8|9675.8|9685.9|9675.9|9686.1|9676.1|9685.8|9675.8|3
1637731610000|2021-11-24 05:26:50|9686.1|9676.1|9685.4|9675.4|9686.1|9676.1|9685.3|9675.3|6
1637731630000|2021-11-24 05:27:10|9685.6|9675.6|9685.4|9675.4|9685.6|9675.6|9685|9675|4
1637731640000|2021-11-24 05:27:20|9685.6|9675.6|9685.3|9675.3|9685.6|9675.6|9685|9675|13
1637731650000|2021-11-24 05:27:30|9685.5|9675.5|9685.4|9675.4|9685.9|9675.9|9685.3|9675.3|8
1637731660000|2021-11-24 05:27:40|9686.4|9676.4|9687.8|9677.8|9687.8|9677.8|9686.4|9676.4|5
1637731670000|2021-11-24 05:27:50|9688|9678|9687.8|9677.8|9688.4|9678.4|9687.5|9677.5|7
1637731680000|2021-11-24 05:28:00|9688.1|9678.1|9688.5|9678.5|9688.8|9678.8|9688.1|9678.1|3
1637731690000|2021-11-24 05:28:10|9688.8|9678.8|9688.6|9678.6|9689.6|9679.6|9688.6|9678.6|5
1637731700000|2021-11-24 05:28:20|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|1
1637731710000|2021-11-24 05:28:30|9688.6|9678.6|9689|9679|9689|9679|9688.4|9678.4|4
1637731720000|2021-11-24 05:28:40|9689.1|9679.1|9690|9680|9690|9680|9689.1|9679.1|3
1637731730000|2021-11-24 05:28:50|9690.3|9680.3|9690.4|9680.4|9690.4|9680.4|9690|9680|3
1637731740000|2021-11-24 05:29:00|9690.6|9680.6|9690.6|9680.6|9691|9681|9690.6|9680.6|4
1637731750000|2021-11-24 05:29:10|9690.3|9680.3|9690.8|9680.8|9691|9681|9690.3|9680.3|7
1637731760000|2021-11-24 05:29:20|9691|9681|9691.3|9681.3|9691.3|9681.3|9691|9681|2
1637731770000|2021-11-24 05:29:30|9691|9681|9690.8|9680.8|9691.3|9681.3|9690.8|9680.8|4
1637731780000|2021-11-24 05:29:40|9690.6|9680.6|9690|9680|9690.8|9680.8|9689.9|9679.9|8
1637731790000|2021-11-24 05:29:50|9689.5|9679.5|9689.4|9679.4|9689.5|9679.5|9689|9679|6
1637731800000|2021-11-24 05:30:00|9689.6|9679.6|9701|9691|9701|9691|9689.4|9679.4|25
1637731810000|2021-11-24 05:30:10|9702.1|9692.1|9701.5|9691.5|9704.8|9694.8|9698.4|9688.4|31
1637731820000|2021-11-24 05:30:20|9701.9|9691.9|9701.8|9691.8|9702.5|9692.5|9699.1|9689.1|28
1637731830000|2021-11-24 05:30:30|9700.4|9690.4|9703.8|9693.8|9705.9|9695.9|9700.4|9690.4|21
1637731840000|2021-11-24 05:30:40|9704|9694|9706.4|9696.4|9707.3|9697.3|9704|9694|20
1637731850000|2021-11-24 05:30:50|9706.3|9696.3|9706.4|9696.4|9708.3|9698.3|9706.1|9696.1|22
1637731860000|2021-11-24 05:31:00|9706.6|9696.6|9706.3|9696.3|9708.6|9698.6|9706.1|9696.1|19
1637731870000|2021-11-24 05:31:10|9707.8|9697.8|9704.9|9694.9|9709.5|9699.5|9704.9|9694.9|18
1637731880000|2021-11-24 05:31:20|9705.8|9695.8|9707.8|9697.8|9707.8|9697.8|9705.8|9695.8|15
1637731890000|2021-11-24 05:31:30|9707.6|9697.6|9708|9698|9708.4|9698.4|9706.3|9696.3|25
1637731900000|2021-11-24 05:31:40|9707.9|9697.9|9707.4|9697.4|9708.8|9698.8|9706.5|9696.5|19
1637731910000|2021-11-24 05:31:50|9707.1|9697.1|9707.9|9697.9|9707.9|9697.9|9706.1|9696.1|16
1637731920000|2021-11-24 05:32:00|9706.9|9696.9|9703.9|9693.9|9707.8|9697.8|9703.9|9693.9|26
1637731930000|2021-11-24 05:32:10|9703.8|9693.8|9703.4|9693.4|9705|9695|9702.4|9692.4|19
1637731940000|2021-11-24 05:32:20|9703.9|9693.9|9701.9|9691.9|9703.9|9693.9|9701.8|9691.8|23
1637731950000|2021-11-24 05:32:30|9701.4|9691.4|9704.8|9694.8|9705.4|9695.4|9701.4|9691.4|19
1637731960000|2021-11-24 05:32:40|9705.1|9695.1|9705.5|9695.5|9706.3|9696.3|9704.4|9694.4|16
1637731970000|2021-11-24 05:32:50|9705.3|9695.3|9705.3|9695.3|9705.5|9695.5|9704.3|9694.3|18
1637731980000|2021-11-24 05:33:00|9705.9|9695.9|9707.9|9697.9|9709.8|9699.8|9705.9|9695.9|17
1637731990000|2021-11-24 05:33:10|9708.3|9698.3|9706.3|9696.3|9708.9|9698.9|9706.3|9696.3|19
1637732000000|2021-11-24 05:33:20|9706.5|9696.5|9711.5|9701.5|9711.8|9701.8|9706.5|9696.5|23
1637732010000|2021-11-24 05:33:30|9709.8|9699.8|9710.3|9700.3|9710.4|9700.4|9708.9|9698.9|24
1637732020000|2021-11-24 05:33:40|9710.5|9700.5|9715.5|9705.5|9715.5|9705.5|9710.5|9700.5|13
1637732030000|2021-11-24 05:33:50|9715.8|9705.8|9713|9703|9715.8|9705.8|9712.9|9702.9|17
1637732040000|2021-11-24 05:34:00|9712.6|9702.6|9712.6|9702.6|9713.8|9703.8|9712|9702|19
1637732050000|2021-11-24 05:34:10|9712.9|9702.9|9711.4|9701.4|9713.3|9703.3|9710.8|9700.8|17
1637732060000|2021-11-24 05:34:20|9711.6|9701.6|9711.4|9701.4|9712.9|9702.9|9710.9|9700.9|22
1637732070000|2021-11-24 05:34:30|9711.3|9701.3|9709.1|9699.1|9711.5|9701.5|9708.9|9698.9|21
1637732080000|2021-11-24 05:34:40|9708.9|9698.9|9710.8|9700.8|9710.8|9700.8|9708.9|9698.9|14
1637732090000|2021-11-24 05:34:50|9710.4|9700.4|9710.8|9700.8|9710.8|9700.8|9709.4|9699.4|8
1637732100000|2021-11-24 05:35:00|9711.3|9701.3|9714|9704|9714.3|9704.3|9710.8|9700.8|18
1637732110000|2021-11-24 05:35:10|9718.4|9708.4|9716.6|9706.6|9718.4|9708.4|9715.9|9705.9|25
1637732120000|2021-11-24 05:35:20|9717|9707|9717.8|9707.8|9718|9708|9716.1|9706.1|21
1637732130000|2021-11-24 05:35:30|9717.3|9707.3|9718|9708|9718|9708|9716.9|9706.9|13
1637732140000|2021-11-24 05:35:40|9718.3|9708.3|9717.6|9707.6|9719.4|9709.4|9717.3|9707.3|16
1637732150000|2021-11-24 05:35:50|9717.3|9707.3|9718.9|9708.9|9720.8|9710.8|9717|9707|20
1637732160000|2021-11-24 05:36:00|9718.6|9708.6|9718.4|9708.4|9720.1|9710.1|9718|9708|23
1637732170000|2021-11-24 05:36:10|9718.1|9708.1|9718.4|9708.4|9719.8|9709.8|9716.6|9706.6|18
1637732180000|2021-11-24 05:36:20|9718.1|9708.1|9718.4|9708.4|9720.1|9710.1|9718.1|9708.1|16
1637732190000|2021-11-24 05:36:30|9718.8|9708.8|9718.1|9708.1|9720.3|9710.3|9718.1|9708.1|20
1637732200000|2021-11-24 05:36:40|9718.5|9708.5|9717|9707|9718.5|9708.5|9716.9|9706.9|17
1637732210000|2021-11-24 05:36:50|9716.8|9706.8|9716.6|9706.6|9717.8|9707.8|9715.6|9705.6|14
1637732220000|2021-11-24 05:37:00|9716.5|9706.5|9714.8|9704.8|9717|9707|9714.6|9704.6|24
1637732230000|2021-11-24 05:37:10|9714.9|9704.9|9717.3|9707.3|9717.6|9707.6|9713.6|9703.6|25
1637732240000|2021-11-24 05:37:20|9717.1|9707.1|9716|9706|9717.6|9707.6|9716|9706|15
1637732250000|2021-11-24 05:37:30|9716.3|9706.3|9718.4|9708.4|9718.9|9708.9|9716.3|9706.3|20
1637732260000|2021-11-24 05:37:40|9717.6|9707.6|9716.9|9706.9|9718.4|9708.4|9716.9|9706.9|13
1637732270000|2021-11-24 05:37:50|9717.1|9707.1|9716.4|9706.4|9718|9708|9716.4|9706.4|15
1637732280000|2021-11-24 05:38:00|9716.5|9706.5|9715.8|9705.8|9718.3|9708.3|9715.8|9705.8|22
1637732290000|2021-11-24 05:38:10|9715.5|9705.5|9715.5|9705.5|9716|9706|9714.8|9704.8|15
1637732300000|2021-11-24 05:38:20|9716|9706|9714.5|9704.5|9716|9706|9714.5|9704.5|13
1637732310000|2021-11-24 05:38:30|9714.9|9704.9|9716.6|9706.6|9716.8|9706.8|9714|9704|20
1637732320000|2021-11-24 05:38:40|9717|9707|9717.6|9707.6|9718.3|9708.3|9716.3|9706.3|19
1637732330000|2021-11-24 05:38:50|9718|9708|9717.9|9707.9|9719|9709|9717|9707|16
1637732340000|2021-11-24 05:39:00|9717.6|9707.6|9719.4|9709.4|9720.3|9710.3|9716.6|9706.6|24
1637732350000|2021-11-24 05:39:10|9719.1|9709.1|9717.6|9707.6|9719.8|9709.8|9717.6|9707.6|10
1637732360000|2021-11-24 05:39:20|9718|9708|9717.1|9707.1|9718.5|9708.5|9717.1|9707.1|12
1637732370000|2021-11-24 05:39:30|9717.5|9707.5|9717|9707|9718.5|9708.5|9716.1|9706.1|11
1637732380000|2021-11-24 05:39:40|9716.6|9706.6|9716.8|9706.8|9716.8|9706.8|9716.6|9706.6|2
1637732390000|2021-11-24 05:39:50|9717.4|9707.4|9715.9|9705.9|9717.4|9707.4|9715.1|9705.1|14
1637732400000|2021-11-24 05:40:00|9716.4|9706.4|9715.3|9705.3|9716.4|9706.4|9714.9|9704.9|14
1637732410000|2021-11-24 05:40:10|9714.9|9704.9|9713|9703|9715.3|9705.3|9712|9702|20
1637732420000|2021-11-24 05:40:20|9712.8|9702.8|9712.5|9702.5|9714|9704|9711.9|9701.9|16
1637732430000|2021-11-24 05:40:30|9712.8|9702.8|9711|9701|9712.9|9702.9|9711|9701|24
1637732440000|2021-11-24 05:40:40|9711.6|9701.6|9711.9|9701.9|9713.6|9703.6|9710.8|9700.8|23
1637732450000|2021-11-24 05:40:50|9712.5|9702.5|9709.9|9699.9|9712.5|9702.5|9709.9|9699.9|14
1637732460000|2021-11-24 05:41:00|9709.6|9699.6|9710.3|9700.3|9710.3|9700.3|9709|9699|13
1637732470000|2021-11-24 05:41:10|9711.4|9701.4|9711.4|9701.4|9712.8|9702.8|9710|9700|19
1637732480000|2021-11-24 05:41:20|9711.8|9701.8|9711.1|9701.1|9712.3|9702.3|9711.1|9701.1|15
1637732490000|2021-11-24 05:41:30|9711.5|9701.5|9712.5|9702.5|9712.5|9702.5|9711.1|9701.1|16
1637732500000|2021-11-24 05:41:40|9712.3|9702.3|9712.1|9702.1|9714.3|9704.3|9712|9702|12
1637732510000|2021-11-24 05:41:50|9712.5|9702.5|9714.4|9704.4|9714.4|9704.4|9712.5|9702.5|16
1637732520000|2021-11-24 05:42:00|9714.8|9704.8|9715.4|9705.4|9717|9707|9714.8|9704.8|13
1637732530000|2021-11-24 05:42:10|9715.8|9705.8|9713.5|9703.5|9716.5|9706.5|9713.5|9703.5|16
1637732540000|2021-11-24 05:42:20|9713.1|9703.1|9713.3|9703.3|9714.4|9704.4|9712|9702|16
1637732550000|2021-11-24 05:42:30|9713.4|9703.4|9714.4|9704.4|9715.4|9705.4|9713.4|9703.4|18
1637732560000|2021-11-24 05:42:40|9714.8|9704.8|9715.5|9705.5|9716.5|9706.5|9714.6|9704.6|15
1637732570000|2021-11-24 05:42:50|9716.1|9706.1|9715.6|9705.6|9717.8|9707.8|9715.6|9705.6|14
1637732580000|2021-11-24 05:43:00|9715.4|9705.4|9715|9705|9715.5|9705.5|9714.8|9704.8|4
1637732590000|2021-11-24 05:43:10|9715.3|9705.3|9715.9|9705.9|9716.9|9706.9|9715|9705|9
1637732600000|2021-11-24 05:43:20|9716.3|9706.3|9716.4|9706.4|9717.3|9707.3|9716|9706|11
1637732610000|2021-11-24 05:43:30|9716.3|9706.3|9716.3|9706.3|9717.3|9707.3|9715.5|9705.5|17
1637732620000|2021-11-24 05:43:40|9716.1|9706.1|9714.9|9704.9|9716.1|9706.1|9714.9|9704.9|8
1637732630000|2021-11-24 05:43:50|9715.3|9705.3|9715|9705|9715.5|9705.5|9715|9705|6
1637732640000|2021-11-24 05:44:00|9715.3|9705.3|9716.6|9706.6|9717.4|9707.4|9715.3|9705.3|10
1637732650000|2021-11-24 05:44:10|9716|9706|9717|9707|9717|9707|9716|9706|9
1637732660000|2021-11-24 05:44:20|9717.1|9707.1|9718.8|9708.8|9718.8|9708.8|9716.9|9706.9|11
1637732670000|2021-11-24 05:44:30|9719.3|9709.3|9717.8|9707.8|9719.3|9709.3|9716.8|9706.8|14
1637732680000|2021-11-24 05:44:40|9718.3|9708.3|9718.9|9708.9|9719.5|9709.5|9717.9|9707.9|12
1637732690000|2021-11-24 05:44:50|9718.5|9708.5|9717.3|9707.3|9720.4|9710.4|9717.3|9707.3|10
1637732700000|2021-11-24 05:45:00|9717.5|9707.5|9716.8|9706.8|9718.4|9708.4|9714.8|9704.8|15
1637732710000|2021-11-24 05:45:10|9717.8|9707.8|9717.4|9707.4|9719|9709|9716|9706|23
1637732720000|2021-11-24 05:45:20|9717.5|9707.5|9718.4|9708.4|9719.4|9709.4|9717.3|9707.3|17
1637732730000|2021-11-24 05:45:30|9717.8|9707.8|9718.5|9708.5|9718.5|9708.5|9716|9706|14
1637732740000|2021-11-24 05:45:40|9718.1|9708.1|9719.1|9709.1|9720.9|9710.9|9718.1|9708.1|18
1637732750000|2021-11-24 05:45:50|9720|9710|9720.6|9710.6|9721.4|9711.4|9719|9709|19
1637732760000|2021-11-24 05:46:00|9721|9711|9720.4|9710.4|9721.5|9711.5|9719.5|9709.5|16
1637732770000|2021-11-24 05:46:10|9720.9|9710.9|9719.8|9709.8|9720.9|9710.9|9719.8|9709.8|13
1637732780000|2021-11-24 05:46:20|9719.9|9709.9|9719|9709|9720|9710|9718.5|9708.5|13
1637732790000|2021-11-24 05:46:30|9718.6|9708.6|9716|9706|9718.6|9708.6|9715.9|9705.9|15
1637732800000|2021-11-24 05:46:40|9716.5|9706.5|9715.8|9705.8|9716.5|9706.5|9715.6|9705.6|8
1637732810000|2021-11-24 05:46:50|9716|9706|9714.9|9704.9|9716.5|9706.5|9714.9|9704.9|7
1637732820000|2021-11-24 05:47:00|9715.3|9705.3|9713.4|9703.4|9715.4|9705.4|9713.4|9703.4|8
1637732830000|2021-11-24 05:47:10|9713.1|9703.1|9711.8|9701.8|9713.1|9703.1|9711.6|9701.6|14
1637732840000|2021-11-24 05:47:20|9712|9702|9711.4|9701.4|9712|9702|9711|9701|10
1637732850000|2021-11-24 05:47:30|9711.6|9701.6|9709.6|9699.6|9712|9702|9709.6|9699.6|13
1637732860000|2021-11-24 05:47:40|9710|9700|9709.9|9699.9|9711.4|9701.4|9709.9|9699.9|13
1637732870000|2021-11-24 05:47:50|9710.3|9700.3|9710.5|9700.5|9710.9|9700.9|9710.1|9700.1|10
1637732880000|2021-11-24 05:48:00|9710.6|9700.6|9710.9|9700.9|9711.5|9701.5|9710.6|9700.6|16
1637732890000|2021-11-24 05:48:10|9710.4|9700.4|9707.6|9697.6|9710.9|9700.9|9707.5|9697.5|17
1637732900000|2021-11-24 05:48:20|9708|9698|9707.6|9697.6|9708.4|9698.4|9707.6|9697.6|12
1637732910000|2021-11-24 05:48:30|9708.3|9698.3|9706.3|9696.3|9708.3|9698.3|9706.3|9696.3|11
1637732920000|2021-11-24 05:48:40|9706.5|9696.5|9707|9697|9707|9697|9706.5|9696.5|3
1637732930000|2021-11-24 05:48:50|9707.3|9697.3|9707.3|9697.3|9707.8|9697.8|9707.1|9697.1|5
1637732940000|2021-11-24 05:49:00|9707|9697|9706.5|9696.5|9707|9697|9706.5|9696.5|7
1637732950000|2021-11-24 05:49:10|9706.8|9696.8|9706.8|9696.8|9707|9697|9706.8|9696.8|3
1637732960000|2021-11-24 05:49:20|9706.5|9696.5|9707|9697|9707.3|9697.3|9706.5|9696.5|4
1637732970000|2021-11-24 05:49:30|9706.8|9696.8|9707.3|9697.3|9707.3|9697.3|9706.5|9696.5|10
1637732980000|2021-11-24 05:49:40|9707.9|9697.9|9707.9|9697.9|9708.6|9698.6|9707.8|9697.8|7
1637732990000|2021-11-24 05:49:50|9707.5|9697.5|9707|9697|9707.5|9697.5|9706.5|9696.5|8
1637733000000|2021-11-24 05:50:00|9707.3|9697.3|9709|9699|9709|9699|9707.3|9697.3|5
1637733010000|2021-11-24 05:50:10|9709.3|9699.3|9711.8|9701.8|9712|9702|9709.3|9699.3|16
1637733020000|2021-11-24 05:50:20|9711.5|9701.5|9712|9702|9712.9|9702.9|9711.1|9701.1|12
1637733030000|2021-11-24 05:50:30|9711.8|9701.8|9713.1|9703.1|9713.1|9703.1|9711|9701|13
1637733040000|2021-11-24 05:50:40|9712.9|9702.9|9712.6|9702.6|9713.1|9703.1|9712.1|9702.1|10
1637733050000|2021-11-24 05:50:50|9712.9|9702.9|9710.3|9700.3|9713.3|9703.3|9710.3|9700.3|12
1637733060000|2021-11-24 05:51:00|9710.1|9700.1|9711.1|9701.1|9711.1|9701.1|9708.8|9698.8|15
1637733070000|2021-11-24 05:51:10|9710.8|9700.8|9708.6|9698.6|9710.8|9700.8|9708.3|9698.3|8
1637733080000|2021-11-24 05:51:20|9708.9|9698.9|9711.1|9701.1|9711.1|9701.1|9708.9|9698.9|10
1637733090000|2021-11-24 05:51:30|9711.4|9701.4|9712.6|9702.6|9712.6|9702.6|9711.4|9701.4|9
1637733100000|2021-11-24 05:51:40|9712.4|9702.4|9712.3|9702.3|9713.4|9703.4|9712|9702|16
1637733110000|2021-11-24 05:51:50|9712.8|9702.8|9716.5|9706.5|9717.1|9707.1|9712.8|9702.8|12
1637733120000|2021-11-24 05:52:00|9716.8|9706.8|9718.3|9708.3|9718.4|9708.4|9716.3|9706.3|12
1637733130000|2021-11-24 05:52:10|9718.5|9708.5|9718|9708|9719|9709|9717.8|9707.8|13
1637733140000|2021-11-24 05:52:20|9718.4|9708.4|9718|9708|9718.4|9708.4|9718|9708|2
1637733150000|2021-11-24 05:52:30|9718.4|9708.4|9719.5|9709.5|9720.3|9710.3|9718.4|9708.4|9
1637733160000|2021-11-24 05:52:40|9719.3|9709.3|9719.5|9709.5|9719.5|9709.5|9718.9|9708.9|4
1637733170000|2021-11-24 05:52:50|9719.8|9709.8|9719.4|9709.4|9719.8|9709.8|9719.3|9709.3|6
1637733180000|2021-11-24 05:53:00|9719.1|9709.1|9720|9710|9720.5|9710.5|9718.9|9708.9|11
1637733190000|2021-11-24 05:53:10|9719.6|9709.6|9720.9|9710.9|9721.5|9711.5|9719.5|9709.5|9
1637733200000|2021-11-24 05:53:20|9721.1|9711.1|9721.4|9711.4|9721.4|9711.4|9721.1|9711.1|5
1637733210000|2021-11-24 05:53:30|9721.1|9711.1|9721.4|9711.4|9721.6|9711.6|9720.1|9710.1|13
1637733220000|2021-11-24 05:53:40|9720.9|9710.9|9719.8|9709.8|9720.9|9710.9|9719.5|9709.5|16
1637733230000|2021-11-24 05:53:50|9720|9710|9721.1|9711.1|9721.6|9711.6|9719.8|9709.8|13
1637733240000|2021-11-24 05:54:00|9720.9|9710.9|9722.6|9712.6|9722.9|9712.9|9720.8|9710.8|13
1637733250000|2021-11-24 05:54:10|9721.8|9711.8|9721.1|9711.1|9723.4|9713.4|9720.9|9710.9|16
1637733260000|2021-11-24 05:54:20|9721.4|9711.4|9720.9|9710.9|9721.6|9711.6|9720.3|9710.3|11
1637733270000|2021-11-24 05:54:30|9720.6|9710.6|9722|9712|9722|9712|9720.6|9710.6|10
1637733280000|2021-11-24 05:54:40|9721.8|9711.8|9722.6|9712.6|9722.6|9712.6|9721.8|9711.8|11
1637733290000|2021-11-24 05:54:50|9722.4|9712.4|9721.9|9711.9|9722.6|9712.6|9721.9|9711.9|5
1637733300000|2021-11-24 05:55:00|9720.9|9710.9|9721.9|9711.9|9721.9|9711.9|9720.9|9710.9|5
1637733310000|2021-11-24 05:55:10|9722.1|9712.1|9723|9713|9723.8|9713.8|9722.1|9712.1|9
1637733320000|2021-11-24 05:55:20|9723.3|9713.3|9723|9713|9723.5|9713.5|9722.8|9712.8|10
1637733330000|2021-11-24 05:55:30|9722.5|9712.5|9722|9712|9722.5|9712.5|9722|9712|6
1637733340000|2021-11-24 05:55:40|9721.8|9711.8|9720.5|9710.5|9721.8|9711.8|9720.5|9710.5|8
1637733350000|2021-11-24 05:55:50|9720.1|9710.1|9722.1|9712.1|9722.1|9712.1|9719.6|9709.6|14
1637733360000|2021-11-24 05:56:00|9721.6|9711.6|9721.8|9711.8|9722.4|9712.4|9721.3|9711.3|13
1637733370000|2021-11-24 05:56:10|9722|9712|9721.3|9711.3|9722.4|9712.4|9721|9711|15
1637733380000|2021-11-24 05:56:20|9721.5|9711.5|9721.3|9711.3|9721.5|9711.5|9721.3|9711.3|2
1637733390000|2021-11-24 05:56:30|9721.5|9711.5|9721.8|9711.8|9721.8|9711.8|9721.5|9711.5|2
1637733400000|2021-11-24 05:56:40|9721.5|9711.5|9721.8|9711.8|9721.8|9711.8|9721.5|9711.5|2
1637733410000|2021-11-24 05:56:50|9721.5|9711.5|9721.8|9711.8|9722|9712|9721.5|9711.5|4
1637733420000|2021-11-24 05:57:00|9722|9712|9722.1|9712.1|9722.4|9712.4|9722|9712|10
1637733430000|2021-11-24 05:57:10|9722.4|9712.4|9722.5|9712.5|9722.9|9712.9|9722.1|9712.1|5
1637733440000|2021-11-24 05:57:20|9722.9|9712.9|9722.5|9712.5|9722.9|9712.9|9722.5|9712.5|2
1637733450000|2021-11-24 05:57:30|9722.9|9712.9|9722.6|9712.6|9722.9|9712.9|9722.6|9712.6|2
1637733460000|2021-11-24 05:57:40|9722.9|9712.9|9722.8|9712.8|9722.9|9712.9|9722.6|9712.6|5
1637733470000|2021-11-24 05:57:50|9723|9713|9724.5|9714.5|9726|9716|9723|9713|9
1637733480000|2021-11-24 05:58:00|9724.8|9714.8|9723|9713|9725.8|9715.8|9722.9|9712.9|13
1637733490000|2021-11-24 05:58:10|9723.8|9713.8|9723.6|9713.6|9723.9|9713.9|9722.6|9712.6|12
1637733500000|2021-11-24 05:58:20|9723.4|9713.4|9723.9|9713.9|9724|9714|9722.5|9712.5|12
1637733510000|2021-11-24 05:58:30|9724|9714|9724.5|9714.5|9724.9|9714.9|9723.9|9713.9|11
1637733530000|2021-11-24 05:58:50|9724|9714|9724|9714|9724.6|9714.6|9724|9714|14
1637733540000|2021-11-24 05:59:00|9723.8|9713.8|9723.6|9713.6|9724.6|9714.6|9723.4|9713.4|12
1637733550000|2021-11-24 05:59:10|9724|9714|9724.4|9714.4|9725.9|9715.9|9723.6|9713.6|23
1637733560000|2021-11-24 05:59:20|9724.5|9714.5|9725.1|9715.1|9725.4|9715.4|9724.5|9714.5|9
1637733570000|2021-11-24 05:59:30|9724.9|9714.9|9724.6|9714.6|9725|9715|9723.9|9713.9|10
1637733580000|2021-11-24 05:59:40|9724.8|9714.8|9724.3|9714.3|9724.8|9714.8|9724|9714|10
1637733590000|2021-11-24 05:59:50|9724.1|9714.1|9724.3|9714.3|9725.1|9715.1|9724|9714|7
1637733600000|2021-11-24 06:00:00|9724.1|9714.1|9724|9714|9724.4|9714.4|9723.4|9713.4|18
1637733610000|2021-11-24 06:00:10|9723.8|9713.8|9725.8|9715.8|9726.3|9716.3|9723.8|9713.8|16
1637733620000|2021-11-24 06:00:20|9726|9716|9725.8|9715.8|9726.8|9716.8|9725.3|9715.3|10
1637733630000|2021-11-24 06:00:30|9725.4|9715.4|9726.5|9716.5|9727.3|9717.3|9725.4|9715.4|12
1637733640000|2021-11-24 06:00:40|9726|9716|9726.5|9716.5|9726.5|9716.5|9725.8|9715.8|4
1637733650000|2021-11-24 06:00:50|9727.8|9717.8|9726.5|9716.5|9727.8|9717.8|9726.3|9716.3|7
1637733660000|2021-11-24 06:01:00|9726.8|9716.8|9726.5|9716.5|9727.1|9717.1|9726|9716|13
1637733670000|2021-11-24 06:01:10|9726.3|9716.3|9727.1|9717.1|9727.1|9717.1|9726.3|9716.3|6
1637733680000|2021-11-24 06:01:20|9727.5|9717.5|9729.9|9719.9|9729.9|9719.9|9727.5|9717.5|12
1637733690000|2021-11-24 06:01:30|9730|9720|9731.3|9721.3|9732.1|9722.1|9730|9720|7
1637733700000|2021-11-24 06:01:40|9731.6|9721.6|9731|9721|9732.6|9722.6|9731|9721|21
1637733710000|2021-11-24 06:01:50|9731.3|9721.3|9729.1|9719.1|9731.4|9721.4|9729.1|9719.1|14
1637733720000|2021-11-24 06:02:00|9728.8|9718.8|9726.4|9716.4|9728.9|9718.9|9726.4|9716.4|12
1637733730000|2021-11-24 06:02:10|9726|9716|9726.6|9716.6|9726.6|9716.6|9726|9716|11
1637733740000|2021-11-24 06:02:20|9726.5|9716.5|9726.9|9716.9|9727.3|9717.3|9726|9716|12
1637733750000|2021-11-24 06:02:30|9727.1|9717.1|9729.3|9719.3|9729.6|9719.6|9727.1|9717.1|16
1637733760000|2021-11-24 06:02:40|9729.5|9719.5|9730.3|9720.3|9730.8|9720.8|9729.4|9719.4|9
1637733770000|2021-11-24 06:02:50|9731.1|9721.1|9730.3|9720.3|9731.1|9721.1|9730.3|9720.3|13
1637733780000|2021-11-24 06:03:00|9730.5|9720.5|9729.3|9719.3|9730.5|9720.5|9729.3|9719.3|7
1637733790000|2021-11-24 06:03:10|9729|9719|9729|9719|9729.4|9719.4|9728.5|9718.5|12
1637733800000|2021-11-24 06:03:20|9729.1|9719.1|9728.9|9718.9|9729.8|9719.8|9728|9718|13
1637733810000|2021-11-24 06:03:30|9728.6|9718.6|9728.3|9718.3|9729|9719|9727.6|9717.6|10
1637733820000|2021-11-24 06:03:40|9727.9|9717.9|9728.6|9718.6|9728.6|9718.6|9727.3|9717.3|10
1637733830000|2021-11-24 06:03:50|9728.1|9718.1|9727.9|9717.9|9729.6|9719.6|9727.9|9717.9|10
1637733840000|2021-11-24 06:04:00|9727.6|9717.6|9728.6|9718.6|9728.9|9718.9|9726.4|9716.4|22
1637733850000|2021-11-24 06:04:10|9728.8|9718.8|9728.1|9718.1|9729.6|9719.6|9728|9718|7
1637733860000|2021-11-24 06:04:20|9728.5|9718.5|9727.8|9717.8|9728.5|9718.5|9727.4|9717.4|10
1637733870000|2021-11-24 06:04:30|9730.8|9720.8|9733.5|9723.5|9734|9724|9730.8|9720.8|21
1637733880000|2021-11-24 06:04:40|9733.6|9723.6|9734.3|9724.3|9734.5|9724.5|9733.6|9723.6|11
1637733890000|2021-11-24 06:04:50|9734.4|9724.4|9733.9|9723.9|9734.5|9724.5|9733.9|9723.9|14
1637733900000|2021-11-24 06:05:00|9734.3|9724.3|9734.1|9724.1|9734.4|9724.4|9733.4|9723.4|8
1637733910000|2021-11-24 06:05:10|9734.4|9724.4|9734.4|9724.4|9735.1|9725.1|9734.1|9724.1|11
1637733920000|2021-11-24 06:05:20|9734|9724|9733.8|9723.8|9734.8|9724.8|9732.9|9722.9|11
1637733930000|2021-11-24 06:05:30|9734.1|9724.1|9734.5|9724.5|9735|9725|9734.1|9724.1|6
1637733940000|2021-11-24 06:05:40|9734.8|9724.8|9735.8|9725.8|9735.8|9725.8|9734.6|9724.6|10
1637733950000|2021-11-24 06:05:50|9736|9726|9736.6|9726.6|9737.3|9727.3|9736|9726|10
1637733960000|2021-11-24 06:06:00|9736.3|9726.3|9737|9727|9739.8|9729.8|9736.3|9726.3|23
1637733970000|2021-11-24 06:06:10|9737.4|9727.4|9737|9727|9738.3|9728.3|9736|9726|12
1637733980000|2021-11-24 06:06:20|9736.8|9726.8|9737.4|9727.4|9737.4|9727.4|9736.6|9726.6|8
1637733990000|2021-11-24 06:06:30|9737.8|9727.8|9737.9|9727.9|9738|9728|9737.1|9727.1|14
1637734000000|2021-11-24 06:06:40|9738.1|9728.1|9737|9727|9738.9|9728.9|9736.4|9726.4|17
1637734010000|2021-11-24 06:06:50|9737.3|9727.3|9735.9|9725.9|9738.5|9728.5|9735.9|9725.9|10
1637734020000|2021-11-24 06:07:00|9735.6|9725.6|9739.9|9729.9|9739.9|9729.9|9735.6|9725.6|14
1637734030000|2021-11-24 06:07:10|9739.6|9729.6|9738.8|9728.8|9740.3|9730.3|9738.8|9728.8|15
1637734040000|2021-11-24 06:07:20|9739|9729|9738.4|9728.4|9739.3|9729.3|9738.4|9728.4|13
1637734050000|2021-11-24 06:07:30|9738.1|9728.1|9738.6|9728.6|9738.6|9728.6|9737.8|9727.8|7
1637734060000|2021-11-24 06:07:40|9738.9|9728.9|9737.8|9727.8|9739.3|9729.3|9737.5|9727.5|13
1637734070000|2021-11-24 06:07:50|9738.1|9728.1|9738.3|9728.3|9738.6|9728.6|9737.4|9727.4|6
1637734080000|2021-11-24 06:08:00|9738|9728|9737.8|9727.8|9738|9728|9736.9|9726.9|4
1637734090000|2021-11-24 06:08:10|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|1
1637734100000|2021-11-24 06:08:20|9737.9|9727.9|9737.6|9727.6|9737.9|9727.9|9737.3|9727.3|5
1637734110000|2021-11-24 06:08:30|9738.6|9728.6|9737.4|9727.4|9738.6|9728.6|9737|9727|6
1637734120000|2021-11-24 06:08:40|9737.6|9727.6|9738.5|9728.5|9738.5|9728.5|9737.6|9727.6|8
1637734130000|2021-11-24 06:08:50|9738.3|9728.3|9738.3|9728.3|9738.5|9728.5|9738.3|9728.3|3
1637734140000|2021-11-24 06:09:00|9738.5|9728.5|9738.6|9728.6|9738.6|9728.6|9737.8|9727.8|14
1637734150000|2021-11-24 06:09:10|9738.4|9728.4|9740.1|9730.1|9740.3|9730.3|9737.5|9727.5|20
1637734160000|2021-11-24 06:09:20|9739.9|9729.9|9739.3|9729.3|9739.9|9729.9|9738.6|9728.6|15
1637734170000|2021-11-24 06:09:30|9738.8|9728.8|9739.4|9729.4|9740.1|9730.1|9738.8|9728.8|11
1637734180000|2021-11-24 06:09:40|9739.1|9729.1|9739.4|9729.4|9739.5|9729.5|9739.1|9729.1|6
1637734190000|2021-11-24 06:09:50|9739.8|9729.8|9740.3|9730.3|9740.3|9730.3|9739.6|9729.6|6
1637734200000|2021-11-24 06:10:00|9740|9730|9740.3|9730.3|9740.8|9730.8|9740|9730|6
1637734210000|2021-11-24 06:10:10|9740.5|9730.5|9740.8|9730.8|9740.8|9730.8|9740.4|9730.4|8
1637734220000|2021-11-24 06:10:20|9740.4|9730.4|9738.9|9728.9|9740.8|9730.8|9738.9|9728.9|6
1637734230000|2021-11-24 06:10:30|9738.5|9728.5|9738.9|9728.9|9738.9|9728.9|9738.5|9728.5|2
1637734250000|2021-11-24 06:10:50|9739.3|9729.3|9740.4|9730.4|9740.6|9730.6|9739.3|9729.3|5
1637734260000|2021-11-24 06:11:00|9740.9|9730.9|9742.6|9732.6|9743.4|9733.4|9740.9|9730.9|17
1637734270000|2021-11-24 06:11:10|9742.4|9732.4|9743.6|9733.6|9744.4|9734.4|9741.3|9731.3|19
1637734280000|2021-11-24 06:11:20|9743.3|9733.3|9744.4|9734.4|9744.5|9734.5|9742.8|9732.8|25
1637734290000|2021-11-24 06:11:30|9744.3|9734.3|9744.6|9734.6|9744.8|9734.8|9743.4|9733.4|20
1637734300000|2021-11-24 06:11:40|9744.1|9734.1|9744.1|9734.1|9744.4|9734.4|9742.8|9732.8|13
1637734310000|2021-11-24 06:11:50|9743.9|9733.9|9744|9734|9745.1|9735.1|9743|9733|21
1637734320000|2021-11-24 06:12:00|9743.5|9733.5|9744.5|9734.5|9744.8|9734.8|9743.5|9733.5|12
1637734330000|2021-11-24 06:12:10|9744.8|9734.8|9742.6|9732.6|9744.8|9734.8|9742.6|9732.6|15
1637734340000|2021-11-24 06:12:20|9743|9733|9742.5|9732.5|9743|9733|9742.5|9732.5|3
1637734350000|2021-11-24 06:12:30|9742.8|9732.8|9741.5|9731.5|9743|9733|9741.1|9731.1|7
1637734360000|2021-11-24 06:12:40|9741.4|9731.4|9741.5|9731.5|9741.5|9731.5|9741.1|9731.1|3
1637734370000|2021-11-24 06:12:50|9741.9|9731.9|9741.9|9731.9|9741.9|9731.9|9741.9|9731.9|1
1637734380000|2021-11-24 06:13:00|9741.6|9731.6|9741.3|9731.3|9741.9|9731.9|9741.3|9731.3|4
1637734390000|2021-11-24 06:13:10|9741.6|9731.6|9742|9732|9742|9732|9740.3|9730.3|13
1637734400000|2021-11-24 06:13:20|9741.6|9731.6|9740.9|9730.9|9742|9732|9740.9|9730.9|12
1637734410000|2021-11-24 06:13:30|9741.1|9731.1|9740.5|9730.5|9741.1|9731.1|9740.3|9730.3|12
1637734420000|2021-11-24 06:13:40|9740.3|9730.3|9740.3|9730.3|9740.3|9730.3|9740.3|9730.3|1
1637734430000|2021-11-24 06:13:50|9740.5|9730.5|9741.9|9731.9|9741.9|9731.9|9740.5|9730.5|4
1637734440000|2021-11-24 06:14:00|9741.6|9731.6|9740.8|9730.8|9742.3|9732.3|9740.8|9730.8|15
1637734450000|2021-11-24 06:14:10|9740.5|9730.5|9739.1|9729.1|9740.5|9730.5|9738.8|9728.8|10
1637734460000|2021-11-24 06:14:20|9739.4|9729.4|9739.1|9729.1|9740|9730|9739.1|9729.1|8
1637734470000|2021-11-24 06:14:30|9738.9|9728.9|9739.1|9729.1|9739.1|9729.1|9738.9|9728.9|4
1637734480000|2021-11-24 06:14:40|9738.9|9728.9|9739.1|9729.1|9739.5|9729.5|9738.9|9728.9|9
1637734490000|2021-11-24 06:14:50|9738.9|9728.9|9737.8|9727.8|9739.1|9729.1|9737.5|9727.5|6
1637734500000|2021-11-24 06:15:00|9737.5|9727.5|9739.3|9729.3|9740.3|9730.3|9737.5|9727.5|25
1637734510000|2021-11-24 06:15:10|9739.8|9729.8|9739.6|9729.6|9739.8|9729.8|9738.8|9728.8|16
1637734520000|2021-11-24 06:15:20|9739.4|9729.4|9740.3|9730.3|9740.6|9730.6|9739.1|9729.1|18
1637734530000|2021-11-24 06:15:30|9740.1|9730.1|9740.3|9730.3|9740.5|9730.5|9739.1|9729.1|13
1637734540000|2021-11-24 06:15:40|9739.9|9729.9|9741.3|9731.3|9741.5|9731.5|9739.6|9729.6|14
1637734550000|2021-11-24 06:15:50|9741.5|9731.5|9741.1|9731.1|9742|9732|9741.1|9731.1|11
1637734560000|2021-11-24 06:16:00|9741.4|9731.4|9741.6|9731.6|9742.3|9732.3|9741.1|9731.1|13
1637734570000|2021-11-24 06:16:10|9741.4|9731.4|9741.3|9731.3|9741.5|9731.5|9740.6|9730.6|17
1637734580000|2021-11-24 06:16:20|9740.9|9730.9|9741.3|9731.3|9742.4|9732.4|9740.6|9730.6|19
1637734590000|2021-11-24 06:16:30|9741.5|9731.5|9741.3|9731.3|9742.5|9732.5|9740.8|9730.8|18
1637734600000|2021-11-24 06:16:40|9741.5|9731.5|9742.4|9732.4|9742.6|9732.6|9741.3|9731.3|15
1637734610000|2021-11-24 06:16:50|9742.8|9732.8|9742.1|9732.1|9743|9733|9742.1|9732.1|10
1637734620000|2021-11-24 06:17:00|9741.9|9731.9|9741.1|9731.1|9742|9732|9740.9|9730.9|17
1637734630000|2021-11-24 06:17:10|9740.9|9730.9|9741.6|9731.6|9742|9732|9740.9|9730.9|8
1637734640000|2021-11-24 06:17:20|9742|9732|9743.4|9733.4|9743.8|9733.8|9742|9732|13
1637734650000|2021-11-24 06:17:30|9744.1|9734.1|9744|9734|9744.6|9734.6|9744|9734|4
1637734660000|2021-11-24 06:17:40|9744.4|9734.4|9745.8|9735.8|9745.9|9735.9|9743.1|9733.1|10
1637734670000|2021-11-24 06:17:50|9746|9736|9745.8|9735.8|9746|9736|9745.5|9735.5|8
1637734680000|2021-11-24 06:18:00|9745|9735|9746.4|9736.4|9746.6|9736.6|9745|9735|5
1637734690000|2021-11-24 06:18:10|9746.6|9736.6|9746.5|9736.5|9747.1|9737.1|9746.3|9736.3|6
1637734700000|2021-11-24 06:18:20|9746.3|9736.3|9746.9|9736.9|9746.9|9736.9|9746.3|9736.3|3
1637734710000|2021-11-24 06:18:30|9746.5|9736.5|9746.6|9736.6|9746.9|9736.9|9746.5|9736.5|8
1637734720000|2021-11-24 06:18:40|9746.4|9736.4|9746.9|9736.9|9747.3|9737.3|9746.1|9736.1|6
1637734730000|2021-11-24 06:18:50|9746.8|9736.8|9747|9737|9747|9737|9746.8|9736.8|4
1637734740000|2021-11-24 06:19:00|9746.8|9736.8|9747|9737|9747|9737|9746.8|9736.8|4
1637734750000|2021-11-24 06:19:10|9747.3|9737.3|9748.4|9738.4|9748.8|9738.8|9747|9737|12
1637734760000|2021-11-24 06:19:20|9748.3|9738.3|9748.3|9738.3|9748.3|9738.3|9747.9|9737.9|9
1637734770000|2021-11-24 06:19:30|9748.4|9738.4|9751.5|9741.5|9751.5|9741.5|9748.4|9738.4|18
1637734780000|2021-11-24 06:19:40|9751.1|9741.1|9751.1|9741.1|9751.5|9741.5|9750.3|9740.3|15
1637734790000|2021-11-24 06:19:50|9751.4|9741.4|9750.6|9740.6|9751.4|9741.4|9750.5|9740.5|8
1637734800000|2021-11-24 06:20:00|9750.8|9740.8|9751.8|9741.8|9752|9742|9750.8|9740.8|13
1637734810000|2021-11-24 06:20:10|9752|9742|9752.9|9742.9|9753.1|9743.1|9751.8|9741.8|13
1637734820000|2021-11-24 06:20:20|9752.1|9742.1|9752.4|9742.4|9752.9|9742.9|9751.9|9741.9|13
1637734830000|2021-11-24 06:20:30|9752.6|9742.6|9752.1|9742.1|9753.1|9743.1|9752|9742|15
1637734840000|2021-11-24 06:20:40|9752.4|9742.4|9752.1|9742.1|9752.6|9742.6|9751.6|9741.6|21
1637734850000|2021-11-24 06:20:50|9752.4|9742.4|9753|9743|9753.3|9743.3|9752.1|9742.1|14
1637734860000|2021-11-24 06:21:00|9752.8|9742.8|9752.5|9742.5|9752.9|9742.9|9752.1|9742.1|19
1637734870000|2021-11-24 06:21:10|9752.4|9742.4|9749.3|9739.3|9752.6|9742.6|9749.3|9739.3|19
1637734880000|2021-11-24 06:21:20|9749.5|9739.5|9748.4|9738.4|9749.5|9739.5|9747.5|9737.5|14
1637734890000|2021-11-24 06:21:30|9748.1|9738.1|9747.8|9737.8|9748.1|9738.1|9746.6|9736.6|22
1637734900000|2021-11-24 06:21:40|9747.5|9737.5|9748.8|9738.8|9748.8|9738.8|9747.1|9737.1|14
1637734910000|2021-11-24 06:21:50|9749|9739|9748.8|9738.8|9749.6|9739.6|9748.5|9738.5|14
1637734920000|2021-11-24 06:22:00|9749|9739|9750.1|9740.1|9750.8|9740.8|9749|9739|14
1637734930000|2021-11-24 06:22:10|9750.4|9740.4|9749.5|9739.5|9750.4|9740.4|9749.4|9739.4|7
1637734940000|2021-11-24 06:22:20|9749.3|9739.3|9748.8|9738.8|9749.5|9739.5|9748.5|9738.5|15
1637734950000|2021-11-24 06:22:30|9748.5|9738.5|9748.3|9738.3|9749.3|9739.3|9748|9738|10
1637734960000|2021-11-24 06:22:40|9748.5|9738.5|9748.8|9738.8|9749.3|9739.3|9748|9738|14
1637734970000|2021-11-24 06:22:50|9748.5|9738.5|9749.4|9739.4|9750.3|9740.3|9748.5|9738.5|9
1637734980000|2021-11-24 06:23:00|9749.3|9739.3|9749.4|9739.4|9749.9|9739.9|9749.1|9739.1|16
1637734990000|2021-11-24 06:23:10|9749.1|9739.1|9749.1|9739.1|9750|9740|9749.1|9739.1|13
1637735000000|2021-11-24 06:23:20|9748.9|9738.9|9748.6|9738.6|9749.3|9739.3|9748.5|9738.5|11
1637735010000|2021-11-24 06:23:30|9749.3|9739.3|9748.8|9738.8|9749.3|9739.3|9748.8|9738.8|2
1637735020000|2021-11-24 06:23:40|9748.3|9738.3|9744|9734|9748.3|9738.3|9743.5|9733.5|4
1637735030000|2021-11-24 06:23:50|9744.3|9734.3|9744|9734|9744.3|9734.3|9744|9734|4
1637735040000|2021-11-24 06:24:00|9743.8|9733.8|9743.6|9733.6|9743.8|9733.8|9742.5|9732.5|6
1637735050000|2021-11-24 06:24:10|9743.3|9733.3|9742.5|9732.5|9743.8|9733.8|9742|9732|12
1637735060000|2021-11-24 06:24:20|9742.3|9732.3|9743.8|9733.8|9743.8|9733.8|9742.3|9732.3|4
1637735070000|2021-11-24 06:24:30|9743.5|9733.5|9743.5|9733.5|9744|9734|9743.5|9733.5|4
1637735080000|2021-11-24 06:24:40|9743.3|9733.3|9742|9732|9743.3|9733.3|9742|9732|14
1637735090000|2021-11-24 06:24:50|9742.3|9732.3|9742|9732|9742.9|9732.9|9741.1|9731.1|13
1637735100000|2021-11-24 06:25:00|9742.3|9732.3|9741.8|9731.8|9742.5|9732.5|9741.4|9731.4|13
1637735110000|2021-11-24 06:25:10|9742|9732|9742.9|9732.9|9742.9|9732.9|9741.8|9731.8|11
1637735120000|2021-11-24 06:25:20|9742.5|9732.5|9741.8|9731.8|9742.5|9732.5|9741.5|9731.5|11
1637735130000|2021-11-24 06:25:30|9741.5|9731.5|9742.6|9732.6|9742.6|9732.6|9741.1|9731.1|11
1637735140000|2021-11-24 06:25:40|9742.4|9732.4|9742.3|9732.3|9742.9|9732.9|9741.5|9731.5|16
1637735150000|2021-11-24 06:25:50|9742.5|9732.5|9742|9732|9742.5|9732.5|9741.5|9731.5|11
1637735160000|2021-11-24 06:26:00|9741.8|9731.8|9742.1|9732.1|9742.6|9732.6|9741.8|9731.8|17
1637735170000|2021-11-24 06:26:10|9741.8|9731.8|9741.3|9731.3|9742.4|9732.4|9741.3|9731.3|11
1637735180000|2021-11-24 06:26:20|9741.5|9731.5|9742.9|9732.9|9742.9|9732.9|9741.3|9731.3|12
1637735190000|2021-11-24 06:26:30|9743.4|9733.4|9742.8|9732.8|9743.4|9733.4|9742.5|9732.5|4
1637735200000|2021-11-24 06:26:40|9742.5|9732.5|9743.3|9733.3|9743.3|9733.3|9742.5|9732.5|4
1637735210000|2021-11-24 06:26:50|9743.8|9733.8|9743.5|9733.5|9743.9|9733.9|9743.5|9733.5|4
1637735220000|2021-11-24 06:27:00|9743|9733|9742|9732|9743|9733|9741.5|9731.5|11
1637735230000|2021-11-24 06:27:10|9741.8|9731.8|9741.6|9731.6|9742.1|9732.1|9741.3|9731.3|9
1637735240000|2021-11-24 06:27:20|9741.8|9731.8|9741.8|9731.8|9742.6|9732.6|9741.8|9731.8|14
1637735250000|2021-11-24 06:27:30|9741.5|9731.5|9741.5|9731.5|9742|9732|9741.5|9731.5|5
1637735260000|2021-11-24 06:27:40|9741.8|9731.8|9741.5|9731.5|9741.8|9731.8|9741.5|9731.5|8
1637735270000|2021-11-24 06:27:50|9741.3|9731.3|9741.5|9731.5|9741.9|9731.9|9741|9731|9
1637735280000|2021-11-24 06:28:00|9741.6|9731.6|9741.8|9731.8|9741.9|9731.9|9741.3|9731.3|7
1637735290000|2021-11-24 06:28:10|9742.1|9732.1|9742.6|9732.6|9742.6|9732.6|9741.8|9731.8|14
1637735300000|2021-11-24 06:28:20|9742.4|9732.4|9742.1|9732.1|9743|9733|9742.1|9732.1|11
1637735310000|2021-11-24 06:28:30|9742.4|9732.4|9742.6|9732.6|9743|9733|9742.1|9732.1|20
1637735320000|2021-11-24 06:28:40|9742.4|9732.4|9743.1|9733.1|9743.6|9733.6|9741.6|9731.6|19
1637735330000|2021-11-24 06:28:50|9742.9|9732.9|9741.8|9731.8|9742.9|9732.9|9741.8|9731.8|14
1637735340000|2021-11-24 06:29:00|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|1
1637735350000|2021-11-24 06:29:10|9741.9|9731.9|9741.6|9731.6|9741.9|9731.9|9741.6|9731.6|2
1637735360000|2021-11-24 06:29:20|9742.9|9732.9|9743.3|9733.3|9743.4|9733.4|9742.9|9732.9|5
1637735370000|2021-11-24 06:29:30|9743.1|9733.1|9743.1|9733.1|9743.6|9733.6|9743.1|9733.1|15
1637735380000|2021-11-24 06:29:40|9743.5|9733.5|9744.3|9734.3|9745|9735|9743.5|9733.5|9
1637735390000|2021-11-24 06:29:50|9743.9|9733.9|9741.8|9731.8|9743.9|9733.9|9741.8|9731.8|9
1637735400000|2021-11-24 06:30:00|9741.5|9731.5|9743.4|9733.4|9743.4|9733.4|9741.5|9731.5|14
1637735410000|2021-11-24 06:30:10|9744.3|9734.3|9744.1|9734.1|9745.3|9735.3|9743|9733|17
1637735420000|2021-11-24 06:30:20|9744.5|9734.5|9745.1|9735.1|9745.5|9735.5|9744|9734|16
1637735430000|2021-11-24 06:30:30|9744.5|9734.5|9742.8|9732.8|9744.9|9734.9|9742.8|9732.8|20
1637735440000|2021-11-24 06:30:40|9743|9733|9743|9733|9744.3|9734.3|9742.8|9732.8|16
1637735450000|2021-11-24 06:30:50|9743.3|9733.3|9744.6|9734.6|9744.9|9734.9|9743.3|9733.3|14
1637735460000|2021-11-24 06:31:00|9744.9|9734.9|9743.4|9733.4|9745|9735|9743.4|9733.4|18
1637735470000|2021-11-24 06:31:10|9743|9733|9742.8|9732.8|9743.4|9733.4|9742.3|9732.3|14
1637735480000|2021-11-24 06:31:20|9742.4|9732.4|9742.9|9732.9|9743.1|9733.1|9742.3|9732.3|11
1637735490000|2021-11-24 06:31:30|9743.1|9733.1|9743|9733|9743.1|9733.1|9742.6|9732.6|6
1637735500000|2021-11-24 06:31:40|9743.1|9733.1|9744|9734|9745|9735|9743.1|9733.1|19
1637735510000|2021-11-24 06:31:50|9743.8|9733.8|9742.8|9732.8|9744.1|9734.1|9742.8|9732.8|11
1637735520000|2021-11-24 06:32:00|9743|9733|9741.5|9731.5|9743|9733|9741.5|9731.5|13
1637735530000|2021-11-24 06:32:10|9742.1|9732.1|9741.4|9731.4|9743.3|9733.3|9741.4|9731.4|14
1637735540000|2021-11-24 06:32:20|9741.8|9731.8|9741.4|9731.4|9742|9732|9741.4|9731.4|9
1637735550000|2021-11-24 06:32:30|9741.6|9731.6|9739.8|9729.8|9741.6|9731.6|9739|9729|6
1637735560000|2021-11-24 06:32:40|9739.9|9729.9|9739.6|9729.6|9741|9731|9739.1|9729.1|16
1637735570000|2021-11-24 06:32:50|9740|9730|9740.1|9730.1|9740.6|9730.6|9740|9730|8
1637735580000|2021-11-24 06:33:00|9740.5|9730.5|9739.6|9729.6|9740.8|9730.8|9739.6|9729.6|16
1637735590000|2021-11-24 06:33:10|9739.9|9729.9|9741.5|9731.5|9741.5|9731.5|9739.6|9729.6|11
1637735600000|2021-11-24 06:33:20|9741.3|9731.3|9738.5|9728.5|9741.3|9731.3|9738.5|9728.5|22
1637735610000|2021-11-24 06:33:30|9738.4|9728.4|9736.5|9726.5|9738.4|9728.4|9736.5|9726.5|18
1637735620000|2021-11-24 06:33:40|9736.3|9726.3|9736.3|9726.3|9736.9|9726.9|9736|9726|17
1637735630000|2021-11-24 06:33:50|9736.6|9726.6|9735.8|9725.8|9736.9|9726.9|9735.8|9725.8|13
1637735640000|2021-11-24 06:34:00|9735.6|9725.6|9736|9726|9736.1|9726.1|9735.5|9725.5|6
1637735650000|2021-11-24 06:34:10|9735.8|9725.8|9738.1|9728.1|9738.1|9728.1|9735.8|9725.8|14
1637735660000|2021-11-24 06:34:20|9737.6|9727.6|9736.4|9726.4|9738.3|9728.3|9736.1|9726.1|15
1637735670000|2021-11-24 06:34:30|9736.6|9726.6|9736.5|9726.5|9737.3|9727.3|9735.9|9725.9|22
1637735680000|2021-11-24 06:34:40|9736.3|9726.3|9735.5|9725.5|9736.4|9726.4|9735.1|9725.1|20
1637735690000|2021-11-24 06:34:50|9735.8|9725.8|9735.1|9725.1|9735.8|9725.8|9735|9725|14
1637735700000|2021-11-24 06:35:00|9735.3|9725.3|9734|9724|9735.3|9725.3|9733.8|9723.8|17
1637735710000|2021-11-24 06:35:10|9733.8|9723.8|9734|9724|9734.5|9724.5|9733.5|9723.5|14
1637735720000|2021-11-24 06:35:20|9733.9|9723.9|9732.6|9722.6|9733.9|9723.9|9732.6|9722.6|19
1637735730000|2021-11-24 06:35:30|9732.9|9722.9|9733.6|9723.6|9733.6|9723.6|9732.6|9722.6|18
1637735740000|2021-11-24 06:35:40|9733.1|9723.1|9735|9725|9735.3|9725.3|9733.1|9723.1|22
1637735750000|2021-11-24 06:35:50|9734.9|9724.9|9735.6|9725.6|9735.6|9725.6|9734.3|9724.3|13
1637735760000|2021-11-24 06:36:00|9734.9|9724.9|9736.9|9726.9|9737|9727|9734.9|9724.9|16
1637735770000|2021-11-24 06:36:10|9736.6|9726.6|9737.3|9727.3|9738.1|9728.1|9736.6|9726.6|12
1637735780000|2021-11-24 06:36:20|9737.5|9727.5|9737.3|9727.3|9737.5|9727.5|9737.3|9727.3|6
1637735790000|2021-11-24 06:36:30|9737.5|9727.5|9738.3|9728.3|9739.5|9729.5|9737.3|9727.3|13
1637735800000|2021-11-24 06:36:40|9738.5|9728.5|9737.1|9727.1|9738.5|9728.5|9736.9|9726.9|11
1637735810000|2021-11-24 06:36:50|9737.4|9727.4|9739.6|9729.6|9739.6|9729.6|9737.4|9727.4|12
1637735820000|2021-11-24 06:37:00|9740|9730|9740.6|9730.6|9740.8|9730.8|9740|9730|9
1637735830000|2021-11-24 06:37:10|9740.3|9730.3|9738|9728|9740.3|9730.3|9738|9728|17
1637735840000|2021-11-24 06:37:20|9738.3|9728.3|9738.3|9728.3|9739.8|9729.8|9738|9728|12
1637735850000|2021-11-24 06:37:30|9738|9728|9737.5|9727.5|9738.8|9728.8|9737.1|9727.1|16
1637735860000|2021-11-24 06:37:40|9737.3|9727.3|9738.1|9728.1|9739.4|9729.4|9737.3|9727.3|11
1637735870000|2021-11-24 06:37:50|9737.9|9727.9|9739.3|9729.3|9739.3|9729.3|9737.9|9727.9|9
1637735880000|2021-11-24 06:38:00|9739.5|9729.5|9740|9730|9740|9730|9739.1|9729.1|11
1637735890000|2021-11-24 06:38:10|9740.3|9730.3|9741.8|9731.8|9742.5|9732.5|9740.3|9730.3|10
1637735900000|2021-11-24 06:38:20|9741.9|9731.9|9742.5|9732.5|9743.1|9733.1|9741.9|9731.9|12
1637735910000|2021-11-24 06:38:30|9742.8|9732.8|9740.9|9730.9|9743.3|9733.3|9740|9730|17
1637735920000|2021-11-24 06:38:40|9741.3|9731.3|9740.8|9730.8|9741.3|9731.3|9740.1|9730.1|10
1637735930000|2021-11-24 06:38:50|9741.5|9731.5|9740.9|9730.9|9741.5|9731.5|9740.4|9730.4|10
1637735940000|2021-11-24 06:39:00|9741.1|9731.1|9741.4|9731.4|9741.6|9731.6|9740.5|9730.5|12
1637735950000|2021-11-24 06:39:10|9740.9|9730.9|9740|9730|9740.9|9730.9|9739.8|9729.8|12
1637735960000|2021-11-24 06:39:20|9740.4|9730.4|9742.1|9732.1|9742.1|9732.1|9739.5|9729.5|18
1637735970000|2021-11-24 06:39:30|9741.9|9731.9|9741.9|9731.9|9741.9|9731.9|9741.1|9731.1|17
1637735980000|2021-11-24 06:39:40|9742.3|9732.3|9744.8|9734.8|9744.8|9734.8|9741.5|9731.5|15
1637735990000|2021-11-24 06:39:50|9745.3|9735.3|9743.9|9733.9|9745.5|9735.5|9743.1|9733.1|15
1637736000000|2021-11-24 06:40:00|9744|9734|9742.3|9732.3|9744.1|9734.1|9742.3|9732.3|16
1637736010000|2021-11-24 06:40:10|9742|9732|9742.6|9732.6|9743.1|9733.1|9742|9732|9
1637736020000|2021-11-24 06:40:20|9742.3|9732.3|9743.3|9733.3|9743.6|9733.6|9741.9|9731.9|19
1637736030000|2021-11-24 06:40:30|9743.1|9733.1|9744.4|9734.4|9745|9735|9742.1|9732.1|17
1637736040000|2021-11-24 06:40:40|9743.9|9733.9|9742.6|9732.6|9744.1|9734.1|9742.6|9732.6|20
1637736050000|2021-11-24 06:40:50|9742.9|9732.9|9743.6|9733.6|9743.9|9733.9|9742.9|9732.9|12
1637736060000|2021-11-24 06:41:00|9743.1|9733.1|9743.3|9733.3|9743.8|9733.8|9743.1|9733.1|8
1637736070000|2021-11-24 06:41:10|9743.8|9733.8|9744.4|9734.4|9745.5|9735.5|9743.8|9733.8|12
1637736080000|2021-11-24 06:41:20|9744.6|9734.6|9744.4|9734.4|9745.3|9735.3|9744.1|9734.1|10
1637736090000|2021-11-24 06:41:30|9744|9734|9744.1|9734.1|9745|9735|9744|9734|8
1637736100000|2021-11-24 06:41:40|9744.3|9734.3|9744.3|9734.3|9745|9735|9744|9734|20
1637736110000|2021-11-24 06:41:50|9744.5|9734.5|9744|9734|9744.5|9734.5|9744|9734|5
1637736120000|2021-11-24 06:42:00|9744.4|9734.4|9744.8|9734.8|9745.3|9735.3|9743.8|9733.8|9
1637736130000|2021-11-24 06:42:10|9744.5|9734.5|9746.1|9736.1|9746.4|9736.4|9744.5|9734.5|11
1637736140000|2021-11-24 06:42:20|9745.6|9735.6|9745.9|9735.9|9745.9|9735.9|9745.5|9735.5|3
1637736150000|2021-11-24 06:42:30|9746.1|9736.1|9746.6|9736.6|9746.6|9736.6|9746.1|9736.1|7
1637736160000|2021-11-24 06:42:40|9746.4|9736.4|9746|9736|9746.6|9736.6|9746|9736|12
1637736170000|2021-11-24 06:42:50|9746.4|9736.4|9746.4|9736.4|9746.4|9736.4|9746.1|9736.1|11
1637736180000|2021-11-24 06:43:00|9746.3|9736.3|9746.3|9736.3|9746.5|9736.5|9746.3|9736.3|5
1637736190000|2021-11-24 06:43:10|9746.8|9736.8|9746.8|9736.8|9747.3|9737.3|9746|9736|11
1637736200000|2021-11-24 06:43:20|9746.5|9736.5|9746.1|9736.1|9746.9|9736.9|9746.1|9736.1|14
1637736210000|2021-11-24 06:43:30|9746.4|9736.4|9745.4|9735.4|9746.4|9736.4|9745.1|9735.1|10
1637736220000|2021-11-24 06:43:40|9745.1|9735.1|9743.6|9733.6|9745.1|9735.1|9742|9732|15
1637736230000|2021-11-24 06:43:50|9743.5|9733.5|9743.6|9733.6|9744|9734|9742.9|9732.9|9
1637736240000|2021-11-24 06:44:00|9743.4|9733.4|9742.9|9732.9|9743.4|9733.4|9742|9732|18
1637736250000|2021-11-24 06:44:10|9741.8|9731.8|9743|9733|9743.8|9733.8|9740.9|9730.9|8
1637736260000|2021-11-24 06:44:20|9743.1|9733.1|9744.6|9734.6|9745.3|9735.3|9743.1|9733.1|12
1637736270000|2021-11-24 06:44:30|9745|9735|9744.4|9734.4|9745.3|9735.3|9744|9734|16
1637736280000|2021-11-24 06:44:40|9744.1|9734.1|9745.5|9735.5|9745.8|9735.8|9743.9|9733.9|11
1637736290000|2021-11-24 06:44:50|9745|9735|9745|9735|9745.4|9735.4|9743.5|9733.5|17
1637736300000|2021-11-24 06:45:00|9745.3|9735.3|9744.3|9734.3|9745.3|9735.3|9743.6|9733.6|13
1637736310000|2021-11-24 06:45:10|9745.1|9735.1|9743.8|9733.8|9745.3|9735.3|9743.5|9733.5|14
1637736320000|2021-11-24 06:45:20|9744|9734|9745.6|9735.6|9745.8|9735.8|9743.8|9733.8|18
1637736330000|2021-11-24 06:45:30|9745.5|9735.5|9746|9736|9746.9|9736.9|9745.1|9735.1|19
1637736340000|2021-11-24 06:45:40|9746.3|9736.3|9745.4|9735.4|9746.3|9736.3|9745.4|9735.4|14
1637736350000|2021-11-24 06:45:50|9744.8|9734.8|9746.4|9736.4|9746.9|9736.9|9744.8|9734.8|17
1637736360000|2021-11-24 06:46:00|9746.5|9736.5|9748|9738|9748.6|9738.6|9746.5|9736.5|14
1637736370000|2021-11-24 06:46:10|9747.4|9737.4|9745.5|9735.5|9748.3|9738.3|9745.5|9735.5|24
1637736380000|2021-11-24 06:46:20|9745.4|9735.4|9745.9|9735.9|9746.1|9736.1|9745.3|9735.3|13
1637736390000|2021-11-24 06:46:30|9745.5|9735.5|9746|9736|9746.4|9736.4|9745.3|9735.3|18
1637736400000|2021-11-24 06:46:40|9746.3|9736.3|9744.9|9734.9|9746.3|9736.3|9744.9|9734.9|25
1637736410000|2021-11-24 06:46:50|9744.3|9734.3|9745.3|9735.3|9745.3|9735.3|9743.9|9733.9|19
1637736420000|2021-11-24 06:47:00|9745|9735|9744.6|9734.6|9745.3|9735.3|9744|9734|12
1637736430000|2021-11-24 06:47:10|9745|9735|9744.8|9734.8|9745.3|9735.3|9744.3|9734.3|17
1637736440000|2021-11-24 06:47:20|9745|9735|9744.5|9734.5|9745.3|9735.3|9743.6|9733.6|16
1637736450000|2021-11-24 06:47:30|9744.8|9734.8|9743.8|9733.8|9745|9735|9743.8|9733.8|12
1637736460000|2021-11-24 06:47:40|9743.4|9733.4|9745.1|9735.1|9745.1|9735.1|9743.4|9733.4|6
1637736470000|2021-11-24 06:47:50|9744.6|9734.6|9745.4|9735.4|9746.1|9736.1|9744.6|9734.6|4
1637736480000|2021-11-24 06:48:00|9746.1|9736.1|9744.6|9734.6|9746.1|9736.1|9744.6|9734.6|4
1637736490000|2021-11-24 06:48:10|9745.3|9735.3|9744.8|9734.8|9746|9736|9744.5|9734.5|18
1637736500000|2021-11-24 06:48:20|9745|9735|9742.4|9732.4|9745|9735|9742.3|9732.3|18
1637736510000|2021-11-24 06:48:30|9742.8|9732.8|9744|9734|9744.5|9734.5|9742.8|9732.8|16
1637736520000|2021-11-24 06:48:40|9743.8|9733.8|9744.1|9734.1|9744.4|9734.4|9743.6|9733.6|15
1637736530000|2021-11-24 06:48:50|9743.9|9733.9|9744.4|9734.4|9744.8|9734.8|9743.9|9733.9|10
1637736540000|2021-11-24 06:49:00|9744.6|9734.6|9744.4|9734.4|9744.9|9734.9|9744.4|9734.4|6
1637736550000|2021-11-24 06:49:10|9744.1|9734.1|9744|9734|9745.3|9735.3|9743.8|9733.8|18
1637736560000|2021-11-24 06:49:20|9743.8|9733.8|9744.5|9734.5|9744.5|9734.5|9743.8|9733.8|14
1637736570000|2021-11-24 06:49:30|9744.8|9734.8|9745.5|9735.5|9745.8|9735.8|9744.8|9734.8|7
1637736580000|2021-11-24 06:49:40|9745.4|9735.4|9745.3|9735.3|9746.8|9736.8|9745.3|9735.3|9
1637736590000|2021-11-24 06:49:50|9745.6|9735.6|9745.1|9735.1|9745.8|9735.8|9744.9|9734.9|8
1637736600000|2021-11-24 06:50:00|9745.4|9735.4|9745.5|9735.5|9745.8|9735.8|9745.1|9735.1|7
1637736610000|2021-11-24 06:50:10|9745.1|9735.1|9746.1|9736.1|9746.5|9736.5|9745.1|9735.1|8
1637736620000|2021-11-24 06:50:20|9746|9736|9746.8|9736.8|9747.4|9737.4|9745.6|9735.6|15
1637736630000|2021-11-24 06:50:30|9746.6|9736.6|9746.6|9736.6|9747|9737|9746.3|9736.3|12
1637736640000|2021-11-24 06:50:40|9747|9737|9746.8|9736.8|9747|9737|9746.4|9736.4|12
1637736650000|2021-11-24 06:50:50|9746.3|9736.3|9746.3|9736.3|9747|9737|9746.3|9736.3|8
1637736660000|2021-11-24 06:51:00|9746.6|9736.6|9747.1|9737.1|9747.1|9737.1|9746.6|9736.6|5
1637736670000|2021-11-24 06:51:10|9746.9|9736.9|9746.3|9736.3|9746.9|9736.9|9746.3|9736.3|7
1637736680000|2021-11-24 06:51:20|9746.5|9736.5|9747.1|9737.1|9747.1|9737.1|9746.3|9736.3|4
1637736690000|2021-11-24 06:51:30|9746.9|9736.9|9745.4|9735.4|9746.9|9736.9|9745.4|9735.4|11
1637736700000|2021-11-24 06:51:40|9745.1|9735.1|9745.3|9735.3|9745.3|9735.3|9744.8|9734.8|4
1637736710000|2021-11-24 06:51:50|9746.4|9736.4|9747|9737|9747|9737|9745.8|9735.8|9
1637736720000|2021-11-24 06:52:00|9747.3|9737.3|9747|9737|9747.3|9737.3|9747|9737|4
1637736730000|2021-11-24 06:52:10|9746.8|9736.8|9746.8|9736.8|9748.5|9738.5|9746.6|9736.6|13
1637736740000|2021-11-24 06:52:20|9746.3|9736.3|9745.6|9735.6|9746.3|9736.3|9744.3|9734.3|12
1637736750000|2021-11-24 06:52:30|9745.5|9735.5|9745.4|9735.4|9745.6|9735.6|9745.1|9735.1|8
1637736760000|2021-11-24 06:52:40|9745.6|9735.6|9745.6|9735.6|9747|9737|9745.1|9735.1|12
1637736770000|2021-11-24 06:52:50|9745.4|9735.4|9745|9735|9745.6|9735.6|9744.6|9734.6|13
1637736780000|2021-11-24 06:53:00|9745.3|9735.3|9746.3|9736.3|9746.3|9736.3|9745|9735|8
1637736790000|2021-11-24 06:53:10|9746.1|9736.1|9746.9|9736.9|9747.1|9737.1|9746.1|9736.1|7
1637736800000|2021-11-24 06:53:20|9747.1|9737.1|9746.5|9736.5|9748.4|9738.4|9746.5|9736.5|12
1637736810000|2021-11-24 06:53:30|9746.6|9736.6|9745.1|9735.1|9746.8|9736.8|9744.6|9734.6|11
1637736820000|2021-11-24 06:53:40|9745.3|9735.3|9745.1|9735.1|9745.5|9735.5|9744.6|9734.6|11
1637736830000|2021-11-24 06:53:50|9744.9|9734.9|9746.8|9736.8|9746.8|9736.8|9744.9|9734.9|13
1637736840000|2021-11-24 06:54:00|9746.5|9736.5|9745.3|9735.3|9746.6|9736.6|9744|9734|19
1637736850000|2021-11-24 06:54:10|9745.6|9735.6|9746.6|9736.6|9746.9|9736.9|9745.3|9735.3|7
1637736860000|2021-11-24 06:54:20|9746.9|9736.9|9746.5|9736.5|9747.3|9737.3|9746.5|9736.5|7
1637736870000|2021-11-24 06:54:30|9746.8|9736.8|9745.6|9735.6|9746.9|9736.9|9745.3|9735.3|14
1637736880000|2021-11-24 06:54:40|9745.3|9735.3|9746.6|9736.6|9747|9737|9745|9735|21
1637736890000|2021-11-24 06:54:50|9746.5|9736.5|9746.9|9736.9|9747|9737|9746.1|9736.1|11
1637736900000|2021-11-24 06:55:00|9746.6|9736.6|9747.4|9737.4|9747.5|9737.5|9746.6|9736.6|6
1637736910000|2021-11-24 06:55:10|9747.3|9737.3|9748.8|9738.8|9748.8|9738.8|9747.3|9737.3|5
1637736920000|2021-11-24 06:55:20|9749.1|9739.1|9749.3|9739.3|9749.5|9739.5|9749.1|9739.1|5
1637736930000|2021-11-24 06:55:30|9748.9|9738.9|9749.3|9739.3|9749.5|9739.5|9748.9|9738.9|9
1637736940000|2021-11-24 06:55:40|9749.5|9739.5|9749.3|9739.3|9749.5|9739.5|9749.3|9739.3|16
1637736950000|2021-11-24 06:55:50|9749.5|9739.5|9750.1|9740.1|9750.4|9740.4|9748.9|9738.9|15
1637736960000|2021-11-24 06:56:00|9750.5|9740.5|9750.8|9740.8|9750.8|9740.8|9749.8|9739.8|9
1637736970000|2021-11-24 06:56:10|9751.1|9741.1|9751.5|9741.5|9751.5|9741.5|9750.6|9740.6|9
1637736980000|2021-11-24 06:56:20|9750.8|9740.8|9748.8|9738.8|9750.9|9740.9|9748.8|9738.8|13
1637736990000|2021-11-24 06:56:30|9749|9739|9749.9|9739.9|9751|9741|9748.5|9738.5|12
1637737000000|2021-11-24 06:56:40|9749.6|9739.6|9750.4|9740.4|9750.8|9740.8|9749.5|9739.5|17
1637737010000|2021-11-24 06:56:50|9750.6|9740.6|9749.8|9739.8|9750.6|9740.6|9749.8|9739.8|13
1637737020000|2021-11-24 06:57:00|9749.5|9739.5|9750|9740|9750|9740|9749.5|9739.5|13
1637737030000|2021-11-24 06:57:10|9749.9|9739.9|9750.1|9740.1|9750.3|9740.3|9749.5|9739.5|13
1637737040000|2021-11-24 06:57:20|9750.4|9740.4|9750.9|9740.9|9751.3|9741.3|9750.1|9740.1|13
1637737050000|2021-11-24 06:57:30|9750.3|9740.3|9750.9|9740.9|9751.3|9741.3|9749.9|9739.9|20
1637737060000|2021-11-24 06:57:40|9750.6|9740.6|9750.8|9740.8|9752.1|9742.1|9750.3|9740.3|25
1637737070000|2021-11-24 06:57:50|9751.1|9741.1|9752.4|9742.4|9752.4|9742.4|9751|9741|23
1637737080000|2021-11-24 06:58:00|9752.1|9742.1|9751.3|9741.3|9752.8|9742.8|9751|9741|23
1637737090000|2021-11-24 06:58:10|9751|9741|9750.9|9740.9|9751.9|9741.9|9750.9|9740.9|12
1637737100000|2021-11-24 06:58:20|9750.5|9740.5|9750.9|9740.9|9751.1|9741.1|9750.5|9740.5|6
1637737110000|2021-11-24 06:58:30|9750.8|9740.8|9751|9741|9751.3|9741.3|9750.5|9740.5|14
1637737120000|2021-11-24 06:58:40|9750.8|9740.8|9750.9|9740.9|9751.1|9741.1|9750.4|9740.4|12
1637737130000|2021-11-24 06:58:50|9751.1|9741.1|9750.4|9740.4|9751.1|9741.1|9748.6|9738.6|13
1637737140000|2021-11-24 06:59:00|9750|9740|9751|9741|9751|9741|9748.4|9738.4|22
1637737150000|2021-11-24 06:59:10|9750.8|9740.8|9751|9741|9751.3|9741.3|9750.8|9740.8|15
1637737160000|2021-11-24 06:59:20|9750.9|9740.9|9750.1|9740.1|9751|9741|9749.1|9739.1|18
1637737170000|2021-11-24 06:59:30|9750.4|9740.4|9750.4|9740.4|9750.9|9740.9|9750.1|9740.1|14
1637737180000|2021-11-24 06:59:40|9751|9741|9751|9741|9751.3|9741.3|9750.4|9740.4|16
1637737190000|2021-11-24 06:59:50|9750.6|9740.6|9750.8|9740.8|9751.3|9741.3|9749.3|9739.3|17
1637737200000|2021-11-24 07:00:00|9750.3|9740.3|9747.1|9737.1|9750.8|9740.8|9747|9737|15
1637737210000|2021-11-24 07:00:10|9747.4|9737.4|9747.9|9737.9|9747.9|9737.9|9747.4|9737.4|7
1637737220000|2021-11-24 07:00:20|9747.6|9737.6|9747.9|9737.9|9747.9|9737.9|9747.6|9737.6|2
1637737230000|2021-11-24 07:00:30|9747.6|9737.6|9745.9|9735.9|9747.6|9737.6|9745.8|9735.8|8
1637737240000|2021-11-24 07:00:40|9745.5|9735.5|9747.1|9737.1|9747.9|9737.9|9745.4|9735.4|15
1637737250000|2021-11-24 07:00:50|9745|9735|9746|9736|9746.3|9736.3|9744.9|9734.9|15
1637737260000|2021-11-24 07:01:00|9746.3|9736.3|9744.9|9734.9|9746.9|9736.9|9744.9|9734.9|13
1637737270000|2021-11-24 07:01:10|9745.1|9735.1|9745.5|9735.5|9745.5|9735.5|9744.9|9734.9|4
1637737280000|2021-11-24 07:01:20|9745.8|9735.8|9745.9|9735.9|9745.9|9735.9|9745.3|9735.3|4
1637737290000|2021-11-24 07:01:30|9746|9736|9749.4|9739.4|9749.9|9739.9|9746|9736|15
1637737300000|2021-11-24 07:01:40|9749|9739|9748.6|9738.6|9749|9739|9748.5|9738.5|14
1637737310000|2021-11-24 07:01:50|9748.9|9738.9|9748.9|9738.9|9749.3|9739.3|9748.5|9738.5|6
1637737320000|2021-11-24 07:02:00|9748.6|9738.6|9749.1|9739.1|9749.3|9739.3|9748.6|9738.6|5
1637737330000|2021-11-24 07:02:10|9749|9739|9748.5|9738.5|9749|9739|9748.1|9738.1|21
1637737340000|2021-11-24 07:02:20|9748.8|9738.8|9748.3|9738.3|9749|9739|9748|9738|10
1637737360000|2021-11-24 07:02:40|9747.9|9737.9|9747.9|9737.9|9748.5|9738.5|9747.9|9737.9|5
1637737370000|2021-11-24 07:02:50|9748.1|9738.1|9749.1|9739.1|9749.6|9739.6|9747.3|9737.3|9
1637737380000|2021-11-24 07:03:00|9749.6|9739.6|9749.6|9739.6|9749.8|9739.8|9748.3|9738.3|15
1637737390000|2021-11-24 07:03:10|9749.4|9739.4|9748.8|9738.8|9749.6|9739.6|9748.4|9738.4|11
1637737400000|2021-11-24 07:03:20|9748.4|9738.4|9748.6|9738.6|9749.1|9739.1|9748|9738|17
1637737410000|2021-11-24 07:03:30|9748.8|9738.8|9749|9739|9749.3|9739.3|9748.8|9738.8|9
1637737420000|2021-11-24 07:03:40|9747.6|9737.6|9747.8|9737.8|9748|9738|9746.4|9736.4|7
1637737430000|2021-11-24 07:03:50|9748|9738|9747.5|9737.5|9748.3|9738.3|9747.5|9737.5|4
1637737440000|2021-11-24 07:04:00|9747.6|9737.6|9748|9738|9748.6|9738.6|9747.6|9737.6|8
1637737450000|2021-11-24 07:04:10|9748.4|9738.4|9748.3|9738.3|9748.6|9738.6|9748.1|9738.1|4
1637737460000|2021-11-24 07:04:20|9748.4|9738.4|9748.6|9738.6|9749.1|9739.1|9748.4|9738.4|5
1637737470000|2021-11-24 07:04:30|9748.4|9738.4|9748.1|9738.1|9748.8|9738.8|9748.1|9738.1|7
1637737480000|2021-11-24 07:04:40|9748.4|9738.4|9748.5|9738.5|9748.9|9738.9|9748|9738|8
1637737490000|2021-11-24 07:04:50|9748.3|9738.3|9748|9738|9748.3|9738.3|9747.5|9737.5|7
1637737500000|2021-11-24 07:05:00|9748.3|9738.3|9749|9739|9749|9739|9748.1|9738.1|5
1637737510000|2021-11-24 07:05:10|9748.8|9738.8|9748.3|9738.3|9748.8|9738.8|9748.3|9738.3|3
1637737520000|2021-11-24 07:05:20|9748.1|9738.1|9747.9|9737.9|9748.4|9738.4|9747.6|9737.6|12
1637737540000|2021-11-24 07:05:40|9747.6|9737.6|9749.1|9739.1|9749.1|9739.1|9747.6|9737.6|9
1637737550000|2021-11-24 07:05:50|9749|9739|9749.1|9739.1|9749.6|9739.6|9749|9739|6
1637737560000|2021-11-24 07:06:00|9748.6|9738.6|9748.9|9738.9|9749|9739|9748.6|9738.6|4
1637737570000|2021-11-24 07:06:10|9748.6|9738.6|9749.5|9739.5|9749.5|9739.5|9748.6|9738.6|8
1637737580000|2021-11-24 07:06:20|9749.3|9739.3|9748.9|9738.9|9749.3|9739.3|9748.9|9738.9|2
1637737590000|2021-11-24 07:06:30|9749.3|9739.3|9748.6|9738.6|9749.5|9739.5|9748.4|9738.4|11
1637737600000|2021-11-24 07:06:40|9748.9|9738.9|9748.9|9738.9|9748.9|9738.9|9748.8|9738.8|3
1637737610000|2021-11-24 07:06:50|9749.1|9739.1|9750.1|9740.1|9750.1|9740.1|9749.1|9739.1|5
1637737620000|2021-11-24 07:07:00|9750.5|9740.5|9751|9741|9751|9741|9750.1|9740.1|8
1637737630000|2021-11-24 07:07:10|9750.8|9740.8|9751|9741|9751.4|9741.4|9750.8|9740.8|8
1637737640000|2021-11-24 07:07:20|9751.3|9741.3|9752|9742|9752.5|9742.5|9751.3|9741.3|4
1637737650000|2021-11-24 07:07:30|9752.3|9742.3|9753.1|9743.1|9753.1|9743.1|9752.3|9742.3|4
1637737660000|2021-11-24 07:07:40|9752.9|9742.9|9752.9|9742.9|9752.9|9742.9|9752.9|9742.9|1
1637737680000|2021-11-24 07:08:00|9752.5|9742.5|9750.9|9740.9|9752.5|9742.5|9750.8|9740.8|5
1637737690000|2021-11-24 07:08:10|9750.4|9740.4|9748.6|9738.6|9750.4|9740.4|9748.6|9738.6|4
1637737700000|2021-11-24 07:08:20|9749|9739|9749.6|9739.6|9749.6|9739.6|9749|9739|7
1637737710000|2021-11-24 07:08:30|9749.9|9739.9|9750.1|9740.1|9750.1|9740.1|9749.6|9739.6|5
1637737720000|2021-11-24 07:08:40|9750.6|9740.6|9748.5|9738.5|9750.6|9740.6|9748.5|9738.5|5
1637737730000|2021-11-24 07:08:50|9748.8|9738.8|9748.6|9738.6|9749.4|9739.4|9748.6|9738.6|6
1637737740000|2021-11-24 07:09:00|9749.4|9739.4|9748.1|9738.1|9749.8|9739.8|9748.1|9738.1|5
1637737750000|2021-11-24 07:09:10|9747.9|9737.9|9747.1|9737.1|9748.1|9738.1|9746.9|9736.9|8
1637737760000|2021-11-24 07:09:20|9746.8|9736.8|9747.9|9737.9|9748.1|9738.1|9746.8|9736.8|10
1637737770000|2021-11-24 07:09:30|9748.1|9738.1|9747.6|9737.6|9748.1|9738.1|9747.3|9737.3|11
1637737780000|2021-11-24 07:09:40|9747.3|9737.3|9747.6|9737.6|9747.6|9737.6|9747.3|9737.3|7
1637737790000|2021-11-24 07:09:50|9747.3|9737.3|9747.6|9737.6|9747.6|9737.6|9747|9737|5
1637737800000|2021-11-24 07:10:00|9747.4|9737.4|9746.4|9736.4|9747.6|9737.6|9746.4|9736.4|7
1637737810000|2021-11-24 07:10:10|9746.6|9736.6|9745.6|9735.6|9746.6|9736.6|9745.4|9735.4|9
1637737820000|2021-11-24 07:10:20|9745.3|9735.3|9745.1|9735.1|9745.4|9735.4|9744.5|9734.5|6
1637737830000|2021-11-24 07:10:30|9745|9735|9743.9|9733.9|9745|9735|9743.6|9733.6|9
1637737840000|2021-11-24 07:10:40|9744.1|9734.1|9744|9734|9744.1|9734.1|9743.6|9733.6|8
1637737850000|2021-11-24 07:10:50|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|9743.5|9733.5|10
1637737860000|2021-11-24 07:11:00|9743.6|9733.6|9744.1|9734.1|9744.5|9734.5|9743.6|9733.6|5
1637737870000|2021-11-24 07:11:10|9743.5|9733.5|9744.5|9734.5|9744.5|9734.5|9743.5|9733.5|2
1637737880000|2021-11-24 07:11:20|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|1
1637737890000|2021-11-24 07:11:30|9743.8|9733.8|9741.8|9731.8|9743.8|9733.8|9741.8|9731.8|8
1637737900000|2021-11-24 07:11:40|9741.3|9731.3|9741.4|9731.4|9741.9|9731.9|9741|9731|7
1637737910000|2021-11-24 07:11:50|9740.8|9730.8|9740.5|9730.5|9741.5|9731.5|9740.3|9730.3|11
1637737920000|2021-11-24 07:12:00|9740.8|9730.8|9740.4|9730.4|9740.9|9730.9|9740.4|9730.4|5
1637737930000|2021-11-24 07:12:10|9739.1|9729.1|9739.6|9729.6|9739.6|9729.6|9739.1|9729.1|3
1637737940000|2021-11-24 07:12:20|9739.9|9729.9|9741.8|9731.8|9742.3|9732.3|9739.9|9729.9|8
1637737950000|2021-11-24 07:12:30|9741.5|9731.5|9741|9731|9742.5|9732.5|9741|9731|8
1637737960000|2021-11-24 07:12:40|9741.1|9731.1|9741.9|9731.9|9742.4|9732.4|9741.1|9731.1|6
1637737970000|2021-11-24 07:12:50|9742.3|9732.3|9740.9|9730.9|9742.4|9732.4|9740.9|9730.9|8
1637737990000|2021-11-24 07:13:10|9740.5|9730.5|9740.5|9730.5|9740.5|9730.5|9740|9730|4
1637738000000|2021-11-24 07:13:20|9740|9730|9739.8|9729.8|9740|9730|9739.8|9729.8|2
1637738010000|2021-11-24 07:13:30|9740|9730|9739.9|9729.9|9741.1|9731.1|9739.9|9729.9|6
1637738030000|2021-11-24 07:13:50|9739.5|9729.5|9738.9|9728.9|9739.5|9729.5|9738.9|9728.9|3
1637738040000|2021-11-24 07:14:00|9738.6|9728.6|9738.1|9728.1|9738.8|9728.8|9738.1|9728.1|5
1637738050000|2021-11-24 07:14:10|9737.8|9727.8|9737.3|9727.3|9737.9|9727.9|9737.3|9727.3|7
1637738080000|2021-11-24 07:14:40|9737.4|9727.4|9737.5|9727.5|9738.9|9728.9|9737.4|9727.4|9
1637738090000|2021-11-24 07:14:50|9737.9|9727.9|9737.9|9727.9|9737.9|9727.9|9737.9|9727.9|1
1637738100000|2021-11-24 07:15:00|9737.6|9727.6|9737.9|9727.9|9737.9|9727.9|9737.6|9727.6|2
1637738120000|2021-11-24 07:15:20|9737.5|9727.5|9736.9|9726.9|9737.5|9727.5|9736.6|9726.6|3
1637738130000|2021-11-24 07:15:30|9737|9727|9736.6|9726.6|9737|9727|9736.6|9726.6|3
1637738140000|2021-11-24 07:15:40|9736.5|9726.5|9735.8|9725.8|9736.5|9726.5|9735.8|9725.8|4
1637738160000|2021-11-24 07:16:00|9737|9727|9737|9727|9737|9727|9737|9727|1
1637738180000|2021-11-24 07:16:20|9737.3|9727.3|9737.5|9727.5|9737.5|9727.5|9737.3|9727.3|2
1637738190000|2021-11-24 07:16:30|9738.3|9728.3|9737.3|9727.3|9738.3|9728.3|9737.3|9727.3|3
1637738210000|2021-11-24 07:16:50|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|1
1637738220000|2021-11-24 07:17:00|9737|9727|9737|9727|9737|9727|9737|9727|1
1637738230000|2021-11-24 07:17:10|9736.6|9726.6|9736.3|9726.3|9736.6|9726.6|9736.3|9726.3|4
1637738240000|2021-11-24 07:17:20|9736|9726|9736|9726|9736|9726|9736|9726|1
1637738250000|2021-11-24 07:17:30|9736.1|9726.1|9736.4|9726.4|9736.4|9726.4|9736.1|9726.1|2
1637738260000|2021-11-24 07:17:40|9736|9726|9736|9726|9736|9726|9736|9726|1
1637738270000|2021-11-24 07:17:50|9735.8|9725.8|9736.3|9726.3|9736.3|9726.3|9735.8|9725.8|4
1637738280000|2021-11-24 07:18:00|9736.1|9726.1|9736.1|9726.1|9736.1|9726.1|9736.1|9726.1|1
1637738300000|2021-11-24 07:18:20|9736|9726|9733.6|9723.6|9736|9726|9733.6|9723.6|6
1637738310000|2021-11-24 07:18:30|9733.9|9723.9|9734.1|9724.1|9734.1|9724.1|9733.9|9723.9|2
1637738320000|2021-11-24 07:18:40|9734.4|9724.4|9736.3|9726.3|9736.3|9726.3|9734.4|9724.4|10
1637738330000|2021-11-24 07:18:50|9736.5|9726.5|9735.6|9725.6|9736.5|9726.5|9735.6|9725.6|2
1637738340000|2021-11-24 07:19:00|9736|9726|9735.8|9725.8|9736.5|9726.5|9735.8|9725.8|11
1637738350000|2021-11-24 07:19:10|9735.9|9725.9|9736.3|9726.3|9736.3|9726.3|9735.1|9725.1|7
1637738360000|2021-11-24 07:19:20|9736|9726|9736|9726|9736.3|9726.3|9735.6|9725.6|11
1637738370000|2021-11-24 07:19:30|9736.3|9726.3|9736.6|9726.6|9736.6|9726.6|9736.3|9726.3|3
1637738380000|2021-11-24 07:19:40|9736.3|9726.3|9735.9|9725.9|9736.3|9726.3|9735.6|9725.6|10
1637738390000|2021-11-24 07:19:50|9735.6|9725.6|9735.8|9725.8|9736|9726|9735.4|9725.4|6
1637738400000|2021-11-24 07:20:00|9735.4|9725.4|9735.4|9725.4|9736.1|9726.1|9734.9|9724.9|9
1637738410000|2021-11-24 07:20:10|9735.1|9725.1|9734.9|9724.9|9735.4|9725.4|9734.9|9724.9|5
1637738420000|2021-11-24 07:20:20|9735.1|9725.1|9735.4|9725.4|9736|9726|9735.1|9725.1|4
1637738430000|2021-11-24 07:20:30|9735.8|9725.8|9735.9|9725.9|9736.3|9726.3|9735.8|9725.8|3
1637738440000|2021-11-24 07:20:40|9736|9726|9736.3|9726.3|9736.5|9726.5|9735.4|9725.4|11
1637738450000|2021-11-24 07:20:50|9736|9726|9737.3|9727.3|9737.3|9727.3|9736|9726|6
1637738460000|2021-11-24 07:21:00|9737|9727|9738.3|9728.3|9738.3|9728.3|9737|9727|5
1637738470000|2021-11-24 07:21:10|9737.9|9727.9|9736.6|9726.6|9737.9|9727.9|9736.6|9726.6|10
1637738480000|2021-11-24 07:21:20|9736.4|9726.4|9736.8|9726.8|9737.3|9727.3|9736.4|9726.4|9
1637738490000|2021-11-24 07:21:30|9735.9|9725.9|9736.3|9726.3|9737.1|9727.1|9735.9|9725.9|10
1637738500000|2021-11-24 07:21:40|9735.4|9725.4|9736.1|9726.1|9736.8|9726.8|9735.4|9725.4|6
1637738510000|2021-11-24 07:21:50|9735.9|9725.9|9735.8|9725.8|9736.8|9726.8|9735.8|9725.8|8
1637738520000|2021-11-24 07:22:00|9736|9726|9736|9726|9736|9726|9735.8|9725.8|3
1637738530000|2021-11-24 07:22:10|9736.3|9726.3|9737.1|9727.1|9737.1|9727.1|9736.3|9726.3|3
1637738540000|2021-11-24 07:22:20|9736.9|9726.9|9736.6|9726.6|9736.9|9726.9|9736.6|9726.6|2
1637738550000|2021-11-24 07:22:30|9736.1|9726.1|9736.3|9726.3|9736.3|9726.3|9735.6|9725.6|3
1637738560000|2021-11-24 07:22:40|9736.5|9726.5|9736.9|9726.9|9736.9|9726.9|9736.3|9726.3|4
1637738570000|2021-11-24 07:22:50|9736.6|9726.6|9736.6|9726.6|9736.6|9726.6|9736.4|9726.4|4
1637738580000|2021-11-24 07:23:00|9736.4|9726.4|9735.9|9725.9|9736.8|9726.8|9735.9|9725.9|5
1637738590000|2021-11-24 07:23:10|9736.3|9726.3|9737.3|9727.3|9737.3|9727.3|9736.3|9726.3|2
1637738600000|2021-11-24 07:23:20|9737.5|9727.5|9738.6|9728.6|9738.6|9728.6|9737.5|9727.5|9
1637738610000|2021-11-24 07:23:30|9738.5|9728.5|9738|9728|9739.4|9729.4|9737.4|9727.4|15
1637738620000|2021-11-24 07:23:40|9737.4|9727.4|9737.5|9727.5|9737.8|9727.8|9736.6|9726.6|13
1637738630000|2021-11-24 07:23:50|9737.8|9727.8|9737.8|9727.8|9737.8|9727.8|9737.8|9727.8|1
1637738640000|2021-11-24 07:24:00|9738.3|9728.3|9738.6|9728.6|9738.6|9728.6|9737.9|9727.9|9
1637738650000|2021-11-24 07:24:10|9738.4|9728.4|9740.3|9730.3|9740.5|9730.5|9738.4|9728.4|8
1637738660000|2021-11-24 07:24:20|9739.1|9729.1|9740.9|9730.9|9740.9|9730.9|9739.1|9729.1|3
1637738670000|2021-11-24 07:24:30|9740.5|9730.5|9741|9731|9741.5|9731.5|9740.5|9730.5|6
1637738680000|2021-11-24 07:24:40|9740.9|9730.9|9740.8|9730.8|9741.3|9731.3|9740.1|9730.1|16
1637738690000|2021-11-24 07:24:50|9740.5|9730.5|9740|9730|9740.8|9730.8|9740|9730|7
1637738700000|2021-11-24 07:25:00|9740.4|9730.4|9741.1|9731.1|9741.8|9731.8|9740|9730|11
1637738710000|2021-11-24 07:25:10|9741|9731|9741.1|9731.1|9741.4|9731.4|9741|9731|5
1637738720000|2021-11-24 07:25:20|9741.5|9731.5|9745.5|9735.5|9745.5|9735.5|9741.5|9731.5|7
1637738730000|2021-11-24 07:25:30|9745.8|9735.8|9745.3|9735.3|9745.8|9735.8|9744.8|9734.8|5
1637738740000|2021-11-24 07:25:40|9745.4|9735.4|9745.3|9735.3|9745.8|9735.8|9744.4|9734.4|8
1637738750000|2021-11-24 07:25:50|9745|9735|9744.6|9734.6|9745|9735|9744.4|9734.4|9
1637738760000|2021-11-24 07:26:00|9744.4|9734.4|9744.4|9734.4|9744.8|9734.8|9744.4|9734.4|3
1637738770000|2021-11-24 07:26:10|9744.1|9734.1|9745|9735|9745|9735|9744.1|9734.1|8
1637738780000|2021-11-24 07:26:20|9744.8|9734.8|9744.4|9734.4|9745|9735|9743.8|9733.8|7
1637738790000|2021-11-24 07:26:30|9744.1|9734.1|9745.5|9735.5|9745.5|9735.5|9744.1|9734.1|3
1637738800000|2021-11-24 07:26:40|9744.9|9734.9|9745.3|9735.3|9745.3|9735.3|9744.9|9734.9|2
1637738810000|2021-11-24 07:26:50|9745.5|9735.5|9745|9735|9745.5|9735.5|9744.6|9734.6|4
1637738820000|2021-11-24 07:27:00|9745.3|9735.3|9744.6|9734.6|9745.3|9735.3|9744.1|9734.1|6
1637738830000|2021-11-24 07:27:10|9744.4|9734.4|9744.4|9734.4|9744.6|9734.6|9744.4|9734.4|5
1637738840000|2021-11-24 07:27:20|9744.5|9734.5|9744.4|9734.4|9744.5|9734.5|9744.4|9734.4|2
1637738850000|2021-11-24 07:27:30|9744.6|9734.6|9744.9|9734.9|9744.9|9734.9|9744.4|9734.4|7
1637738860000|2021-11-24 07:27:40|9745.3|9735.3|9744.9|9734.9|9745.3|9735.3|9744.9|9734.9|4
1637738870000|2021-11-24 07:27:50|9744.5|9734.5|9745.1|9735.1|9745.1|9735.1|9744.1|9734.1|9
1637738890000|2021-11-24 07:28:10|9745.5|9735.5|9745.1|9735.1|9745.5|9735.5|9745.1|9735.1|2
1637738900000|2021-11-24 07:28:20|9744.9|9734.9|9745.8|9735.8|9745.8|9735.8|9744.9|9734.9|4
1637738910000|2021-11-24 07:28:30|9745.5|9735.5|9745.3|9735.3|9745.5|9735.5|9745.3|9735.3|2
1637738920000|2021-11-24 07:28:40|9745.5|9735.5|9745.3|9735.3|9745.5|9735.5|9745.3|9735.3|2
1637738940000|2021-11-24 07:29:00|9745.5|9735.5|9745.1|9735.1|9745.5|9735.5|9744.9|9734.9|4
1637738950000|2021-11-24 07:29:10|9745.3|9735.3|9745.3|9735.3|9745.5|9735.5|9745.3|9735.3|3
1637738960000|2021-11-24 07:29:20|9745.1|9735.1|9745.1|9735.1|9745.1|9735.1|9744.8|9734.8|3
1637738970000|2021-11-24 07:29:30|9745.4|9735.4|9745.1|9735.1|9745.4|9735.4|9744.9|9734.9|6
1637738980000|2021-11-24 07:29:40|9745.3|9735.3|9744.3|9734.3|9745.3|9735.3|9744|9734|6
1637738990000|2021-11-24 07:29:50|9743.8|9733.8|9743.5|9733.5|9743.8|9733.8|9743.5|9733.5|2
1637739000000|2021-11-24 07:30:00|9743.8|9733.8|9744|9734|9744.5|9734.5|9743.8|9733.8|7
1637739010000|2021-11-24 07:30:10|9744.3|9734.3|9745.5|9735.5|9745.5|9735.5|9744|9734|5
1637739020000|2021-11-24 07:30:20|9745.3|9735.3|9744.4|9734.4|9745.4|9735.4|9744.4|9734.4|5
1637739030000|2021-11-24 07:30:30|9744|9734|9743.6|9733.6|9745|9735|9743.6|9733.6|8
1637739040000|2021-11-24 07:30:40|9743.4|9733.4|9742.5|9732.5|9743.6|9733.6|9741.8|9731.8|11
1637739050000|2021-11-24 07:30:50|9742.4|9732.4|9743.6|9733.6|9744|9734|9742.4|9732.4|8
1637739060000|2021-11-24 07:31:00|9743.4|9733.4|9744.6|9734.6|9744.9|9734.9|9743.4|9733.4|5
1637739070000|2021-11-24 07:31:10|9744.4|9734.4|9744.4|9734.4|9745|9735|9744.4|9734.4|6
1637739080000|2021-11-24 07:31:20|9744|9734|9743.8|9733.8|9744|9734|9743.4|9733.4|15
1637739090000|2021-11-24 07:31:30|9744|9734|9744.4|9734.4|9744.6|9734.6|9744|9734|7
1637739100000|2021-11-24 07:31:40|9744.6|9734.6|9744.9|9734.9|9745.4|9735.4|9744.4|9734.4|11
1637739110000|2021-11-24 07:31:50|9744.4|9734.4|9743.8|9733.8|9744.4|9734.4|9743.5|9733.5|8
1637739120000|2021-11-24 07:32:00|9744|9734|9744.8|9734.8|9744.8|9734.8|9744|9734|4
1637739130000|2021-11-24 07:32:10|9744.5|9734.5|9744.8|9734.8|9744.8|9734.8|9744.4|9734.4|5
1637739140000|2021-11-24 07:32:20|9744.1|9734.1|9744.9|9734.9|9745|9735|9744.1|9734.1|8
1637739150000|2021-11-24 07:32:30|9743.5|9733.5|9741.8|9731.8|9743.5|9733.5|9741.8|9731.8|3
1637739160000|2021-11-24 07:32:40|9741.3|9731.3|9740.5|9730.5|9741.8|9731.8|9740.5|9730.5|7
1637739170000|2021-11-24 07:32:50|9741.3|9731.3|9739.6|9729.6|9741.3|9731.3|9739.5|9729.5|8
1637739180000|2021-11-24 07:33:00|9739.3|9729.3|9738.9|9728.9|9739.6|9729.6|9738.9|9728.9|8
1637739190000|2021-11-24 07:33:10|9738.4|9728.4|9738.1|9728.1|9739|9729|9738.1|9728.1|7
1637739200000|2021-11-24 07:33:20|9738.5|9728.5|9738.4|9728.4|9738.5|9728.5|9738|9728|4
1637739210000|2021-11-24 07:33:30|9738.6|9728.6|9739.4|9729.4|9739.4|9729.4|9738.6|9728.6|7
1637739220000|2021-11-24 07:33:40|9739.1|9729.1|9739|9729|9739.1|9729.1|9739|9729|2
1637739230000|2021-11-24 07:33:50|9739.3|9729.3|9741.1|9731.1|9742|9732|9739.3|9729.3|8
1637739240000|2021-11-24 07:34:00|9740.9|9730.9|9741.6|9731.6|9742.1|9732.1|9740.9|9730.9|15
1637739250000|2021-11-24 07:34:10|9741.9|9731.9|9742.8|9732.8|9742.8|9732.8|9741.9|9731.9|4
1637739260000|2021-11-24 07:34:20|9742.5|9732.5|9740.5|9730.5|9742.5|9732.5|9740.3|9730.3|12
1637739270000|2021-11-24 07:34:30|9740.3|9730.3|9740.8|9730.8|9740.8|9730.8|9739.8|9729.8|14
1637739280000|2021-11-24 07:34:40|9740.6|9730.6|9738.6|9728.6|9740.8|9730.8|9738.6|9728.6|11
1637739300000|2021-11-24 07:35:00|9738.9|9728.9|9738.9|9728.9|9739.5|9729.5|9738.9|9728.9|7
1637739310000|2021-11-24 07:35:10|9739.1|9729.1|9740|9730|9740|9730|9739.1|9729.1|3
1637739320000|2021-11-24 07:35:20|9739.8|9729.8|9740.3|9730.3|9740.5|9730.5|9739.5|9729.5|6
1637739330000|2021-11-24 07:35:30|9740.5|9730.5|9741.4|9731.4|9741.4|9731.4|9740.5|9730.5|6
1637739340000|2021-11-24 07:35:40|9741.6|9731.6|9741.4|9731.4|9741.6|9731.6|9741.1|9731.1|4
1637739350000|2021-11-24 07:35:50|9741.1|9731.1|9741.4|9731.4|9741.8|9731.8|9741.1|9731.1|8
1637739360000|2021-11-24 07:36:00|9741.1|9731.1|9739.6|9729.6|9741.1|9731.1|9739.5|9729.5|4
1637739370000|2021-11-24 07:36:10|9739.9|9729.9|9739.1|9729.1|9739.9|9729.9|9739.1|9729.1|14
1637739380000|2021-11-24 07:36:20|9738.9|9728.9|9740.6|9730.6|9740.9|9730.9|9738.5|9728.5|13
1637739390000|2021-11-24 07:36:30|9740.4|9730.4|9739.8|9729.8|9740.5|9730.5|9739.8|9729.8|5
1637739400000|2021-11-24 07:36:40|9739.9|9729.9|9740.1|9730.1|9740.1|9730.1|9739.6|9729.6|8
1637739410000|2021-11-24 07:36:50|9739.9|9729.9|9739|9729|9739.9|9729.9|9738.8|9728.8|5
1637739420000|2021-11-24 07:37:00|9738.8|9728.8|9738.6|9728.6|9739|9729|9738.5|9728.5|5
1637739430000|2021-11-24 07:37:10|9738.5|9728.5|9738.6|9728.6|9738.6|9728.6|9738.5|9728.5|2
1637739440000|2021-11-24 07:37:20|9738.5|9728.5|9738.6|9728.6|9738.6|9728.6|9738.5|9728.5|4
1637739450000|2021-11-24 07:37:30|9738.9|9728.9|9739.6|9729.6|9739.8|9729.8|9738.8|9728.8|10
1637739460000|2021-11-24 07:37:40|9739.9|9729.9|9739.6|9729.6|9739.9|9729.9|9739.6|9729.6|2
1637739470000|2021-11-24 07:37:50|9739.1|9729.1|9739|9729|9739.1|9729.1|9738.8|9728.8|4
1637739480000|2021-11-24 07:38:00|9738.8|9728.8|9739|9729|9739|9729|9738.8|9728.8|3
1637739490000|2021-11-24 07:38:10|9739.1|9729.1|9739.6|9729.6|9739.6|9729.6|9739|9729|8
1637739500000|2021-11-24 07:38:20|9739.4|9729.4|9739.1|9729.1|9739.4|9729.4|9739.1|9729.1|4
1637739510000|2021-11-24 07:38:30|9738.8|9728.8|9739.1|9729.1|9739.1|9729.1|9738.8|9728.8|7
1637739520000|2021-11-24 07:38:40|9739|9729|9739|9729|9739.3|9729.3|9739|9729|3
1637739530000|2021-11-24 07:38:50|9738.8|9728.8|9739|9729|9739|9729|9738.8|9728.8|4
1637739540000|2021-11-24 07:39:00|9739.3|9729.3|9743.8|9733.8|9743.8|9733.8|9738.8|9728.8|14
1637739550000|2021-11-24 07:39:10|9744.1|9734.1|9745.9|9735.9|9746.5|9736.5|9743.5|9733.5|13
1637739560000|2021-11-24 07:39:20|9746.3|9736.3|9746.8|9736.8|9746.8|9736.8|9745.8|9735.8|10
1637739570000|2021-11-24 07:39:30|9746.5|9736.5|9745.8|9735.8|9746.5|9736.5|9745.8|9735.8|5
1637739580000|2021-11-24 07:39:40|9746.3|9736.3|9748.6|9738.6|9748.6|9738.6|9746.3|9736.3|9
1637739590000|2021-11-24 07:39:50|9748.8|9738.8|9749|9739|9749|9739|9748.5|9738.5|7
1637739600000|2021-11-24 07:40:00|9749.3|9739.3|9750.4|9740.4|9750.8|9740.8|9749|9739|7
1637739610000|2021-11-24 07:40:10|9750.8|9740.8|9751|9741|9751|9741|9750.1|9740.1|8
1637739620000|2021-11-24 07:40:20|9750.6|9740.6|9750.6|9740.6|9750.8|9740.8|9750.4|9740.4|9
1637739630000|2021-11-24 07:40:30|9750.8|9740.8|9752.6|9742.6|9752.9|9742.9|9750.6|9740.6|17
1637739640000|2021-11-24 07:40:40|9752.4|9742.4|9752.6|9742.6|9752.9|9742.9|9752.1|9742.1|14
1637739650000|2021-11-24 07:40:50|9752.9|9742.9|9752|9742|9753|9743|9752|9742|4
1637739660000|2021-11-24 07:41:00|9751.6|9741.6|9751.8|9741.8|9752|9742|9751.6|9741.6|8
1637739670000|2021-11-24 07:41:10|9752|9742|9752|9742|9752|9742|9751.8|9741.8|3
1637739680000|2021-11-24 07:41:20|9751.6|9741.6|9752|9742|9752|9742|9751.6|9741.6|9
1637739690000|2021-11-24 07:41:30|9752.3|9742.3|9754|9744|9755.1|9745.1|9752|9742|10
1637739700000|2021-11-24 07:41:40|9754.1|9744.1|9757|9747|9757|9747|9753.6|9743.6|16
1637739710000|2021-11-24 07:41:50|9757.3|9747.3|9757.3|9747.3|9757.3|9747.3|9756.3|9746.3|7
1637739720000|2021-11-24 07:42:00|9757|9747|9757.5|9747.5|9757.5|9747.5|9756.5|9746.5|7
1637739730000|2021-11-24 07:42:10|9758.5|9748.5|9757.4|9747.4|9758.5|9748.5|9757.1|9747.1|7
1637739740000|2021-11-24 07:42:20|9757.9|9747.9|9757.3|9747.3|9757.9|9747.9|9757.3|9747.3|7
1637739750000|2021-11-24 07:42:30|9757|9747|9757.8|9747.8|9758.4|9748.4|9757|9747|12
1637739760000|2021-11-24 07:42:40|9758|9748|9757|9747|9758|9748|9757|9747|11
1637739770000|2021-11-24 07:42:50|9757.9|9747.9|9757.1|9747.1|9757.9|9747.9|9757.1|9747.1|7
1637739780000|2021-11-24 07:43:00|9757.4|9747.4|9757.3|9747.3|9757.8|9747.8|9756.5|9746.5|13
1637739790000|2021-11-24 07:43:10|9757.5|9747.5|9757.6|9747.6|9758|9748|9757.5|9747.5|6
1637739800000|2021-11-24 07:43:20|9758|9748|9756.8|9746.8|9758|9748|9756.6|9746.6|19
1637739810000|2021-11-24 07:43:30|9757|9747|9756.8|9746.8|9757|9747|9756.8|9746.8|2
1637739820000|2021-11-24 07:43:40|9757|9747|9757.5|9747.5|9757.6|9747.6|9757|9747|9
1637739830000|2021-11-24 07:43:50|9757.4|9747.4|9756.3|9746.3|9757.4|9747.4|9756.3|9746.3|6
1637739840000|2021-11-24 07:44:00|9756.5|9746.5|9757.1|9747.1|9757.1|9747.1|9756.5|9746.5|14
1637739850000|2021-11-24 07:44:10|9757|9747|9757.1|9747.1|9757.6|9747.6|9756.9|9746.9|13
1637739860000|2021-11-24 07:44:20|9757.5|9747.5|9757.8|9747.8|9758|9748|9757.4|9747.4|6
1637739870000|2021-11-24 07:44:30|9758|9748|9757.4|9747.4|9758|9748|9757.4|9747.4|4
1637739880000|2021-11-24 07:44:40|9757.6|9747.6|9757.6|9747.6|9757.6|9747.6|9757.4|9747.4|5
1637739890000|2021-11-24 07:44:50|9757.4|9747.4|9757.9|9747.9|9758|9748|9757.1|9747.1|10
1637739900000|2021-11-24 07:45:00|9757.6|9747.6|9757.1|9747.1|9757.6|9747.6|9756.8|9746.8|13
1637739910000|2021-11-24 07:45:10|9757.5|9747.5|9757.6|9747.6|9757.9|9747.9|9757.3|9747.3|11
1637739920000|2021-11-24 07:45:20|9757.4|9747.4|9758.3|9748.3|9758.3|9748.3|9757.3|9747.3|6
1637739930000|2021-11-24 07:45:30|9758|9748|9757.9|9747.9|9758|9748|9757.9|9747.9|2
1637739940000|2021-11-24 07:45:40|9757.5|9747.5|9757.1|9747.1|9758|9748|9757.1|9747.1|11
1637739950000|2021-11-24 07:45:50|9757.3|9747.3|9754.5|9744.5|9757.3|9747.3|9754.5|9744.5|3
1637739960000|2021-11-24 07:46:00|9754.6|9744.6|9752|9742|9755.1|9745.1|9751.3|9741.3|15
1637739970000|2021-11-24 07:46:10|9752.1|9742.1|9754.1|9744.1|9754.1|9744.1|9751.9|9741.9|8
1637739980000|2021-11-24 07:46:20|9753.9|9743.9|9753.8|9743.8|9755.6|9745.6|9753.8|9743.8|11
1637739990000|2021-11-24 07:46:30|9753|9743|9752.8|9742.8|9753.9|9743.9|9752.8|9742.8|7
1637740000000|2021-11-24 07:46:40|9751.5|9741.5|9752.6|9742.6|9753|9743|9751.5|9741.5|6
1637740010000|2021-11-24 07:46:50|9753|9743|9751.8|9741.8|9753|9743|9751|9741|8
1637740020000|2021-11-24 07:47:00|9751.5|9741.5|9752|9742|9752|9742|9751.3|9741.3|3
1637740030000|2021-11-24 07:47:10|9751.6|9741.6|9750.4|9740.4|9752|9742|9749.4|9739.4|12
1637740040000|2021-11-24 07:47:20|9750.3|9740.3|9750.1|9740.1|9750.6|9740.6|9749|9739|13
1637740050000|2021-11-24 07:47:30|9749.8|9739.8|9750.8|9740.8|9750.9|9740.9|9749.5|9739.5|17
1637740060000|2021-11-24 07:47:40|9751.8|9741.8|9750.6|9740.6|9751.8|9741.8|9750.6|9740.6|7
1637740070000|2021-11-24 07:47:50|9750.9|9740.9|9750.6|9740.6|9751.4|9741.4|9750.6|9740.6|10
1637740080000|2021-11-24 07:48:00|9750.9|9740.9|9749.5|9739.5|9751.1|9741.1|9748.9|9738.9|9
1637740090000|2021-11-24 07:48:10|9749.8|9739.8|9750.1|9740.1|9751|9741|9749.5|9739.5|17
1637740100000|2021-11-24 07:48:20|9750.4|9740.4|9749.9|9739.9|9750.4|9740.4|9749.9|9739.9|3
1637740110000|2021-11-24 07:48:30|9749.5|9739.5|9749.1|9739.1|9749.5|9739.5|9749.1|9739.1|6
1637740120000|2021-11-24 07:48:40|9749.4|9739.4|9749.4|9739.4|9749.4|9739.4|9749.1|9739.1|3
1637740130000|2021-11-24 07:48:50|9749.1|9739.1|9749.4|9739.4|9749.4|9739.4|9748.9|9738.9|6
1637740140000|2021-11-24 07:49:00|9748.8|9738.8|9746.1|9736.1|9748.8|9738.8|9745.8|9735.8|11
1637740150000|2021-11-24 07:49:10|9745.9|9735.9|9745.8|9735.8|9746.3|9736.3|9745.8|9735.8|8
1637740160000|2021-11-24 07:49:20|9744.3|9734.3|9746.3|9736.3|9746.5|9736.5|9744.3|9734.3|13
1637740170000|2021-11-24 07:49:30|9746|9736|9745.9|9735.9|9746|9736|9745.9|9735.9|2
1637740180000|2021-11-24 07:49:40|9745.8|9735.8|9743.4|9733.4|9745.8|9735.8|9742.8|9732.8|12
1637740190000|2021-11-24 07:49:50|9743|9733|9743.4|9733.4|9743.6|9733.6|9742.9|9732.9|10
1637740200000|2021-11-24 07:50:00|9743|9733|9743.1|9733.1|9743.8|9733.8|9742.9|9732.9|21
1637740210000|2021-11-24 07:50:10|9743.4|9733.4|9743.8|9733.8|9744.9|9734.9|9743|9733|10
1637740220000|2021-11-24 07:50:20|9744|9734|9744.6|9734.6|9744.6|9734.6|9744|9734|8
1637740230000|2021-11-24 07:50:30|9744.4|9734.4|9744.6|9734.6|9744.9|9734.9|9744.4|9734.4|8
1637740240000|2021-11-24 07:50:40|9744.3|9734.3|9744.6|9734.6|9745.1|9735.1|9744|9734|18
1637740250000|2021-11-24 07:50:50|9745|9735|9746.3|9736.3|9746.6|9736.6|9744.6|9734.6|14
1637740260000|2021-11-24 07:51:00|9746.4|9736.4|9746.8|9736.8|9747.1|9737.1|9746.4|9736.4|5
1637740270000|2021-11-24 07:51:10|9746.5|9736.5|9746.8|9736.8|9746.8|9736.8|9745.5|9735.5|13
1637740280000|2021-11-24 07:51:20|9746.4|9736.4|9746|9736|9746.8|9736.8|9746|9736|8
1637740290000|2021-11-24 07:51:30|9746.3|9736.3|9746.5|9736.5|9746.6|9736.6|9746|9736|7
1637740300000|2021-11-24 07:51:40|9746.4|9736.4|9746.6|9736.6|9746.6|9736.6|9746|9736|14
1637740310000|2021-11-24 07:51:50|9746.4|9736.4|9745.5|9735.5|9746.5|9736.5|9745.5|9735.5|11
1637740320000|2021-11-24 07:52:00|9745.8|9735.8|9748.5|9738.5|9748.5|9738.5|9745.5|9735.5|20
1637740330000|2021-11-24 07:52:10|9748.3|9738.3|9748.8|9738.8|9749.4|9739.4|9748|9738|11
1637740340000|2021-11-24 07:52:20|9748.9|9738.9|9749.5|9739.5|9749.5|9739.5|9748.8|9738.8|10
1637740350000|2021-11-24 07:52:30|9749.8|9739.8|9749.5|9739.5|9750.5|9740.5|9748.8|9738.8|13
1637740360000|2021-11-24 07:52:40|9749.1|9739.1|9748.9|9738.9|9749.6|9739.6|9748.8|9738.8|11
1637740370000|2021-11-24 07:52:50|9749.3|9739.3|9749.3|9739.3|9749.8|9739.8|9748.8|9738.8|15
1637740380000|2021-11-24 07:53:00|9749.1|9739.1|9749.8|9739.8|9749.8|9739.8|9748.9|9738.9|9
1637740390000|2021-11-24 07:53:10|9749.5|9739.5|9748.9|9738.9|9749.5|9739.5|9748.5|9738.5|9
1637740400000|2021-11-24 07:53:20|9749.3|9739.3|9749.3|9739.3|9750.4|9740.4|9749.1|9739.1|9
1637740410000|2021-11-24 07:53:30|9749|9739|9748.5|9738.5|9749|9739|9748.3|9738.3|21
1637740420000|2021-11-24 07:53:40|9748.3|9738.3|9746.9|9736.9|9748.3|9738.3|9746.9|9736.9|6
1637740430000|2021-11-24 07:53:50|9747.1|9737.1|9747.6|9737.6|9747.9|9737.9|9747.1|9737.1|10
1637740440000|2021-11-24 07:54:00|9747.1|9737.1|9747.1|9737.1|9747.4|9737.4|9746.3|9736.3|18
1637740450000|2021-11-24 07:54:10|9747.5|9737.5|9746.4|9736.4|9747.5|9737.5|9746.4|9736.4|2
1637740460000|2021-11-24 07:54:20|9746|9736|9744.6|9734.6|9746.3|9736.3|9744.6|9734.6|11
1637740470000|2021-11-24 07:54:30|9745|9735|9744.8|9734.8|9745|9735|9744.8|9734.8|2
1637740480000|2021-11-24 07:54:40|9745|9735|9745.5|9735.5|9746|9736|9744.4|9734.4|16
1637740490000|2021-11-24 07:54:50|9745|9735|9745.8|9735.8|9746.4|9736.4|9744.4|9734.4|23
1637740500000|2021-11-24 07:55:00|9746.5|9736.5|9747.4|9737.4|9748|9738|9745.8|9735.8|23
1637740510000|2021-11-24 07:55:10|9747.5|9737.5|9748|9738|9748|9738|9747.5|9737.5|3
1637740520000|2021-11-24 07:55:20|9747.8|9737.8|9746.8|9736.8|9747.8|9737.8|9746.8|9736.8|3
1637740530000|2021-11-24 07:55:30|9746.5|9736.5|9746.8|9736.8|9747|9737|9746|9736|15
1637740540000|2021-11-24 07:55:40|9746|9736|9746.3|9736.3|9746.3|9736.3|9745.8|9735.8|3
1637740550000|2021-11-24 07:55:50|9746.5|9736.5|9748.3|9738.3|9748.3|9738.3|9746.5|9736.5|8
1637740560000|2021-11-24 07:56:00|9747.8|9737.8|9748.8|9738.8|9749|9739|9747.8|9737.8|14
1637740570000|2021-11-24 07:56:10|9749|9739|9752|9742|9752.3|9742.3|9749|9739|9
1637740580000|2021-11-24 07:56:20|9752.3|9742.3|9752.3|9742.3|9752.3|9742.3|9752|9742|5
1637740590000|2021-11-24 07:56:30|9752.5|9742.5|9753|9743|9754|9744|9752.5|9742.5|5
1637740600000|2021-11-24 07:56:40|9752.8|9742.8|9752.8|9742.8|9753|9743|9752.8|9742.8|13
1637740610000|2021-11-24 07:56:50|9752.5|9742.5|9753.3|9743.3|9753.3|9743.3|9752.5|9742.5|3
1637740620000|2021-11-24 07:57:00|9753|9743|9752.5|9742.5|9753|9743|9752.5|9742.5|5
1637740630000|2021-11-24 07:57:10|9752.8|9742.8|9753.8|9743.8|9753.8|9743.8|9752.8|9742.8|4
1637740640000|2021-11-24 07:57:20|9754|9744|9753.8|9743.8|9754|9744|9753.8|9743.8|4
1637740650000|2021-11-24 07:57:30|9753.5|9743.5|9753.8|9743.8|9753.8|9743.8|9753.5|9743.5|2
1637740660000|2021-11-24 07:57:40|9753.5|9743.5|9753.8|9743.8|9754|9744|9753.5|9743.5|4
1637740670000|2021-11-24 07:57:50|9754|9744|9754.5|9744.5|9754.8|9744.8|9753.8|9743.8|11
1637740680000|2021-11-24 07:58:00|9754.3|9744.3|9753.5|9743.5|9754.3|9744.3|9753.3|9743.3|15
1637740690000|2021-11-24 07:58:10|9753.3|9743.3|9753.5|9743.5|9753.5|9743.5|9753.3|9743.3|2
1637740700000|2021-11-24 07:58:20|9753.8|9743.8|9753.5|9743.5|9754.3|9744.3|9753.3|9743.3|9
1637740710000|2021-11-24 07:58:30|9753.3|9743.3|9754.8|9744.8|9754.8|9744.8|9753.3|9743.3|7
1637740720000|2021-11-24 07:58:40|9755|9745|9755.3|9745.3|9755.8|9745.8|9755|9745|12
1637740730000|2021-11-24 07:58:50|9755.5|9745.5|9756.3|9746.3|9756.5|9746.5|9755.5|9745.5|13
1637740740000|2021-11-24 07:59:00|9755.8|9745.8|9756|9746|9757|9747|9755|9745|12
1637740750000|2021-11-24 07:59:10|9755.8|9745.8|9754.5|9744.5|9755.8|9745.8|9754|9744|9
1637740760000|2021-11-24 07:59:20|9754.3|9744.3|9755.5|9745.5|9756.8|9746.8|9754.3|9744.3|8
1637740770000|2021-11-24 07:59:30|9755.8|9745.8|9759.5|9749.5|9759.8|9749.8|9755.5|9745.5|9
1637740780000|2021-11-24 07:59:40|9758.8|9748.8|9763|9753|9763.3|9753.3|9758.8|9748.8|14
1637740790000|2021-11-24 07:59:50|9763.3|9753.3|9769.8|9759.8|9769.8|9759.8|9763.3|9753.3|19
1637740800000|2021-11-24 08:00:00|9770|9760|9768.3|9758.3|9770|9760|9764.5|9754.5|25
1637740810000|2021-11-24 08:00:10|9768|9758|9765.8|9755.8|9768|9758|9764|9754|10
1637740820000|2021-11-24 08:00:20|9765.5|9755.5|9764.3|9754.3|9765.8|9755.8|9762|9752|12
1637740830000|2021-11-24 08:00:30|9764.5|9754.5|9763.8|9753.8|9764.5|9754.5|9763.8|9753.8|7
1637740840000|2021-11-24 08:00:40|9764|9754|9764.3|9754.3|9765.3|9755.3|9763.8|9753.8|8
1637740850000|2021-11-24 08:00:50|9765|9755|9767.5|9757.5|9769.3|9759.3|9765|9755|21
1637740860000|2021-11-24 08:01:00|9767.8|9757.8|9767.5|9757.5|9768.3|9758.3|9767|9757|11
1637740870000|2021-11-24 08:01:10|9767.8|9757.8|9768.8|9758.8|9769.8|9759.8|9767.3|9757.3|17
1637740880000|2021-11-24 08:01:20|9768.5|9758.5|9768|9758|9769|9759|9767|9757|25
1637740890000|2021-11-24 08:01:30|9767.3|9757.3|9768.3|9758.3|9769.3|9759.3|9767|9757|19
1637740900000|2021-11-24 08:01:40|9768.5|9758.5|9768.5|9758.5|9770.5|9760.5|9768.3|9758.3|13
1637740910000|2021-11-24 08:01:50|9768.3|9758.3|9771|9761|9771.5|9761.5|9767.3|9757.3|9
1637740920000|2021-11-24 08:02:00|9771.3|9761.3|9770.5|9760.5|9771.8|9761.8|9770.5|9760.5|11
1637740930000|2021-11-24 08:02:10|9771|9761|9769.3|9759.3|9771.3|9761.3|9769.3|9759.3|10
1637740940000|2021-11-24 08:02:20|9770|9760|9771.3|9761.3|9771.5|9761.5|9770|9760|11
1637740950000|2021-11-24 08:02:30|9771|9761|9769.3|9759.3|9771|9761|9769.3|9759.3|11
1637740960000|2021-11-24 08:02:40|9769.5|9759.5|9771.5|9761.5|9771.8|9761.8|9769.3|9759.3|17
1637740970000|2021-11-24 08:02:50|9771.3|9761.3|9770.8|9760.8|9771.5|9761.5|9770|9760|13
1637740980000|2021-11-24 08:03:00|9770.3|9760.3|9770.8|9760.8|9771.5|9761.5|9770.3|9760.3|11
1637740990000|2021-11-24 08:03:10|9771.3|9761.3|9770.3|9760.3|9771.3|9761.3|9770.3|9760.3|7
1637741000000|2021-11-24 08:03:20|9770.5|9760.5|9772|9762|9772.8|9762.8|9770.5|9760.5|17
1637741010000|2021-11-24 08:03:30|9771.8|9761.8|9771|9761|9772.3|9762.3|9771|9761|9
1637741020000|2021-11-24 08:03:40|9771.3|9761.3|9770.8|9760.8|9771.3|9761.3|9770.3|9760.3|9
1637741030000|2021-11-24 08:03:50|9771|9761|9771.3|9761.3|9771.3|9761.3|9770.3|9760.3|10
1637741040000|2021-11-24 08:04:00|9771.8|9761.8|9771.8|9761.8|9772|9762|9771.8|9761.8|3
1637741050000|2021-11-24 08:04:10|9771.3|9761.3|9771.8|9761.8|9771.8|9761.8|9770.3|9760.3|9
1637741060000|2021-11-24 08:04:20|9772|9762|9771.8|9761.8|9772.3|9762.3|9770.8|9760.8|11
1637741070000|2021-11-24 08:04:30|9772|9762|9772.3|9762.3|9773|9763|9772|9762|14
1637741080000|2021-11-24 08:04:40|9772.5|9762.5|9772|9762|9772.8|9762.8|9772|9762|5
1637741090000|2021-11-24 08:04:50|9772.3|9762.3|9772.5|9762.5|9772.5|9762.5|9772.3|9762.3|2
1637741100000|2021-11-24 08:05:00|9773|9763|9772.8|9762.8|9773.8|9763.8|9772.5|9762.5|6
1637741110000|2021-11-24 08:05:10|9772.5|9762.5|9772.8|9762.8|9773|9763|9772.5|9762.5|4
1637741120000|2021-11-24 08:05:20|9772.5|9762.5|9770.3|9760.3|9772.5|9762.5|9770.3|9760.3|4
1637741130000|2021-11-24 08:05:30|9770.5|9760.5|9771.3|9761.3|9771.8|9761.8|9770.5|9760.5|13
1637741140000|2021-11-24 08:05:40|9771.5|9761.5|9771.5|9761.5|9772.3|9762.3|9770.5|9760.5|16
1637741150000|2021-11-24 08:05:50|9771.8|9761.8|9771.5|9761.5|9772.3|9762.3|9771.3|9761.3|9
1637741160000|2021-11-24 08:06:00|9771.8|9761.8|9771.5|9761.5|9772.3|9762.3|9770.3|9760.3|11
1637741170000|2021-11-24 08:06:10|9771.8|9761.8|9773|9763|9773|9763|9771.8|9761.8|8
1637741180000|2021-11-24 08:06:20|9772.8|9762.8|9775|9765|9775.3|9765.3|9772.8|9762.8|13
1637741190000|2021-11-24 08:06:30|9774.8|9764.8|9774|9764|9774.8|9764.8|9773.8|9763.8|9
1637741200000|2021-11-24 08:06:40|9773.8|9763.8|9773.8|9763.8|9773.8|9763.8|9772.8|9762.8|6
1637741210000|2021-11-24 08:06:50|9773.5|9763.5|9773.5|9763.5|9773.5|9763.5|9773.5|9763.5|1
1637741220000|2021-11-24 08:07:00|9773.3|9763.3|9779.3|9769.3|9779.3|9769.3|9773.3|9763.3|17
1637741230000|2021-11-24 08:07:10|9779|9769|9778.8|9768.8|9779|9769|9778.8|9768.8|2
1637741240000|2021-11-24 08:07:20|9779|9769|9777.8|9767.8|9779.5|9769.5|9777.5|9767.5|8
1637741250000|2021-11-24 08:07:30|9777.5|9767.5|9778|9768|9778.5|9768.5|9777.5|9767.5|7
1637741260000|2021-11-24 08:07:40|9778.3|9768.3|9779.3|9769.3|9779.3|9769.3|9778.3|9768.3|2
1637741270000|2021-11-24 08:07:50|9779.5|9769.5|9778.3|9768.3|9779.5|9769.5|9777|9767|9
1637741280000|2021-11-24 08:08:00|9778.5|9768.5|9779|9769|9779|9769|9778|9768|8
1637741290000|2021-11-24 08:08:10|9779.5|9769.5|9783.3|9773.3|9783.5|9773.5|9779.5|9769.5|13
1637741300000|2021-11-24 08:08:20|9784.3|9774.3|9784.5|9774.5|9784.5|9774.5|9779.3|9769.3|15
1637741310000|2021-11-24 08:08:30|9784|9774|9791.5|9781.5|9791.5|9781.5|9784|9774|16
1637741320000|2021-11-24 08:08:40|9792.3|9782.3|9794.3|9784.3|9794.3|9784.3|9790.8|9780.8|16
1637741330000|2021-11-24 08:08:50|9794|9784|9794.5|9784.5|9795.3|9785.3|9793|9783|12
1637741340000|2021-11-24 08:09:00|9794.8|9784.8|9792.3|9782.3|9794.8|9784.8|9792.3|9782.3|10
1637741350000|2021-11-24 08:09:10|9792.5|9782.5|9792.8|9782.8|9793.3|9783.3|9792|9782|10
1637741360000|2021-11-24 08:09:20|9792.5|9782.5|9792.8|9782.8|9793|9783|9792.3|9782.3|8
1637741370000|2021-11-24 08:09:30|9793.5|9783.5|9793.3|9783.3|9794|9784|9792.5|9782.5|14
1637741380000|2021-11-24 08:09:40|9793.8|9783.8|9792|9782|9793.8|9783.8|9792|9782|15
1637741390000|2021-11-24 08:09:50|9790.3|9780.3|9788.8|9778.8|9790.3|9780.3|9788|9778|16
1637741400000|2021-11-24 08:10:00|9789|9779|9789.8|9779.8|9791|9781|9788.8|9778.8|17
1637741410000|2021-11-24 08:10:10|9790.5|9780.5|9791.3|9781.3|9791.3|9781.3|9786|9776|17
1637741420000|2021-11-24 08:10:20|9791|9781|9791.8|9781.8|9792.3|9782.3|9791|9781|16
1637741430000|2021-11-24 08:10:30|9791.5|9781.5|9793.3|9783.3|9793.5|9783.5|9791.5|9781.5|7
1637741440000|2021-11-24 08:10:40|9793|9783|9793.3|9783.3|9794.3|9784.3|9792.8|9782.8|11
1637741450000|2021-11-24 08:10:50|9792.3|9782.3|9791.3|9781.3|9792.8|9782.8|9790.3|9780.3|14
1637741460000|2021-11-24 08:11:00|9791.8|9781.8|9791.5|9781.5|9791.8|9781.8|9791|9781|21
1637741470000|2021-11-24 08:11:10|9788.8|9778.8|9791.5|9781.5|9791.5|9781.5|9787.8|9777.8|14
1637741480000|2021-11-24 08:11:20|9791.8|9781.8|9792.8|9782.8|9793.3|9783.3|9791.8|9781.8|7
1637741490000|2021-11-24 08:11:30|9793|9783|9793.5|9783.5|9793.5|9783.5|9792.5|9782.5|11
1637741500000|2021-11-24 08:11:40|9793.8|9783.8|9791.8|9781.8|9794.3|9784.3|9791.8|9781.8|14
1637741510000|2021-11-24 08:11:50|9792|9782|9793.5|9783.5|9793.5|9783.5|9791.8|9781.8|14
1637741520000|2021-11-24 08:12:00|9793.3|9783.3|9791.3|9781.3|9794|9784|9791.3|9781.3|9
1637741530000|2021-11-24 08:12:10|9791.5|9781.5|9793.3|9783.3|9793.5|9783.5|9791.3|9781.3|15
1637741540000|2021-11-24 08:12:20|9793|9783|9793|9783|9793|9783|9792.3|9782.3|6
1637741550000|2021-11-24 08:12:30|9792.5|9782.5|9792.3|9782.3|9792.5|9782.5|9791.3|9781.3|6
1637741560000|2021-11-24 08:12:40|9791.8|9781.8|9790.5|9780.5|9792.5|9782.5|9790.5|9780.5|10
1637741570000|2021-11-24 08:12:50|9790.3|9780.3|9789.5|9779.5|9790.5|9780.5|9789.3|9779.3|14
1637741580000|2021-11-24 08:13:00|9789.3|9779.3|9790.3|9780.3|9790.3|9780.3|9788|9778|9
1637741590000|2021-11-24 08:13:10|9790.8|9780.8|9789.5|9779.5|9791.3|9781.3|9789.5|9779.5|9
1637741600000|2021-11-24 08:13:20|9789.8|9779.8|9787.5|9777.5|9789.8|9779.8|9786|9776|14
1637741610000|2021-11-24 08:13:30|9787.3|9777.3|9786.5|9776.5|9787.3|9777.3|9784.8|9774.8|17
1637741620000|2021-11-24 08:13:40|9786|9776|9784.8|9774.8|9786.5|9776.5|9784|9774|16
1637741630000|2021-11-24 08:13:50|9785|9775|9780|9770|9785.3|9775.3|9780|9770|15
1637741640000|2021-11-24 08:14:00|9780.5|9770.5|9780.8|9770.8|9781.8|9771.8|9779.5|9769.5|20
1637741650000|2021-11-24 08:14:10|9781.3|9771.3|9782.5|9772.5|9782.8|9772.8|9781|9771|16
1637741660000|2021-11-24 08:14:20|9782.3|9772.3|9782.3|9772.3|9782.8|9772.8|9782|9772|16
1637741670000|2021-11-24 08:14:30|9782.5|9772.5|9783.3|9773.3|9784|9774|9782.3|9772.3|12
1637741680000|2021-11-24 08:14:40|9783|9773|9784.5|9774.5|9784.8|9774.8|9782.8|9772.8|8
1637741690000|2021-11-24 08:14:50|9784.3|9774.3|9784.5|9774.5|9784.8|9774.8|9782.5|9772.5|12
1637741700000|2021-11-24 08:15:00|9784.3|9774.3|9783.3|9773.3|9784.5|9774.5|9783.3|9773.3|12
1637741710000|2021-11-24 08:15:10|9783|9773|9783.3|9773.3|9783.5|9773.5|9783|9773|8
1637741720000|2021-11-24 08:15:20|9782.8|9772.8|9785|9775|9785|9775|9782.3|9772.3|12
1637741730000|2021-11-24 08:15:30|9784.5|9774.5|9784.8|9774.8|9785|9775|9784.3|9774.3|15
1637741740000|2021-11-24 08:15:40|9784.5|9774.5|9784.8|9774.8|9784.8|9774.8|9783.8|9773.8|7
1637741750000|2021-11-24 08:15:50|9785.3|9775.3|9784.5|9774.5|9785.8|9775.8|9783.3|9773.3|17
1637741760000|2021-11-24 08:16:00|9784.8|9774.8|9785.5|9775.5|9786|9776|9784.3|9774.3|16
1637741770000|2021-11-24 08:16:10|9785.3|9775.3|9789.3|9779.3|9789.8|9779.8|9785.3|9775.3|14
1637741780000|2021-11-24 08:16:20|9789.5|9779.5|9790.3|9780.3|9790.3|9780.3|9789.3|9779.3|4
1637741790000|2021-11-24 08:16:30|9790.5|9780.5|9791|9781|9792|9782|9790|9780|11
1637741800000|2021-11-24 08:16:40|9790.8|9780.8|9795|9785|9796|9786|9790.8|9780.8|15
1637741810000|2021-11-24 08:16:50|9795.3|9785.3|9797.3|9787.3|9798|9788|9794.8|9784.8|16
1637741820000|2021-11-24 08:17:00|9797|9787|9797.5|9787.5|9797.8|9787.8|9796.5|9786.5|8
1637741830000|2021-11-24 08:17:10|9798.3|9788.3|9796.8|9786.8|9799|9789|9796.8|9786.8|10
1637741840000|2021-11-24 08:17:20|9797.3|9787.3|9797.3|9787.3|9797.5|9787.5|9797.3|9787.3|3
1637741850000|2021-11-24 08:17:30|9796.5|9786.5|9796|9786|9797|9787|9796|9786|8
1637741860000|2021-11-24 08:17:40|9795.8|9785.8|9794.3|9784.3|9795.8|9785.8|9794.3|9784.3|4
1637741870000|2021-11-24 08:17:50|9794|9784|9794.5|9784.5|9794.5|9784.5|9793|9783|8
1637741880000|2021-11-24 08:18:00|9794.8|9784.8|9795.8|9785.8|9796.3|9786.3|9794.8|9784.8|7
1637741890000|2021-11-24 08:18:10|9796|9786|9793.3|9783.3|9796.3|9786.3|9793.3|9783.3|12
1637741900000|2021-11-24 08:18:20|9793.5|9783.5|9793.8|9783.8|9794|9784|9793|9783|7
1637741910000|2021-11-24 08:18:30|9794.5|9784.5|9795|9785|9795|9785|9793.8|9783.8|9
1637741920000|2021-11-24 08:18:40|9795.3|9785.3|9796.5|9786.5|9796.8|9786.8|9795.3|9785.3|10
1637741930000|2021-11-24 08:18:50|9796.8|9786.8|9797.3|9787.3|9797.3|9787.3|9796.3|9786.3|12
1637741940000|2021-11-24 08:19:00|9795.3|9785.3|9793.5|9783.5|9795.8|9785.8|9793.5|9783.5|8
1637741950000|2021-11-24 08:19:10|9794|9784|9794.8|9784.8|9795.5|9785.5|9794|9784|9
1637741960000|2021-11-24 08:19:20|9795.3|9785.3|9795.5|9785.5|9795.5|9785.5|9795.3|9785.3|2
1637741970000|2021-11-24 08:19:30|9795|9785|9795.8|9785.8|9795.8|9785.8|9794.5|9784.5|6
1637741980000|2021-11-24 08:19:40|9795.5|9785.5|9796.5|9786.5|9796.5|9786.5|9795|9785|9
1637741990000|2021-11-24 08:19:50|9796.8|9786.8|9797|9787|9797|9787|9796.3|9786.3|5
1637742000000|2021-11-24 08:20:00|9796.8|9786.8|9795.5|9785.5|9796.8|9786.8|9794|9784|19
1637742010000|2021-11-24 08:20:10|9795.8|9785.8|9793.5|9783.5|9796.5|9786.5|9793.5|9783.5|9
1637742020000|2021-11-24 08:20:20|9792.5|9782.5|9796.3|9786.3|9796.5|9786.5|9792.5|9782.5|14
1637742030000|2021-11-24 08:20:30|9796.5|9786.5|9796|9786|9796.5|9786.5|9795.5|9785.5|4
1637742040000|2021-11-24 08:20:40|9795|9785|9795.5|9785.5|9795.5|9785.5|9795|9785|4
1637742050000|2021-11-24 08:20:50|9796|9786|9795.3|9785.3|9796|9786|9795|9785|6
1637742060000|2021-11-24 08:21:00|9794.8|9784.8|9792.3|9782.3|9794.8|9784.8|9790.8|9780.8|14
1637742070000|2021-11-24 08:21:10|9791.8|9781.8|9792.5|9782.5|9793.3|9783.3|9791.5|9781.5|15
1637742080000|2021-11-24 08:21:20|9791.5|9781.5|9792.8|9782.8|9792.8|9782.8|9791|9781|9
1637742090000|2021-11-24 08:21:30|9792.5|9782.5|9793.3|9783.3|9794|9784|9791.8|9781.8|13
1637742100000|2021-11-24 08:21:40|9793.5|9783.5|9793.3|9783.3|9794|9784|9791.8|9781.8|9
1637742110000|2021-11-24 08:21:50|9793|9783|9792.8|9782.8|9793|9783|9792|9782|7
1637742120000|2021-11-24 08:22:00|9792.3|9782.3|9793.3|9783.3|9793.8|9783.8|9791|9781|8
1637742130000|2021-11-24 08:22:10|9793|9783|9792.8|9782.8|9794.8|9784.8|9791.3|9781.3|11
1637742140000|2021-11-24 08:22:20|9793.3|9783.3|9791.3|9781.3|9793.3|9783.3|9791.3|9781.3|3
1637742150000|2021-11-24 08:22:30|9791|9781|9791.3|9781.3|9791.5|9781.5|9790.5|9780.5|9
1637742160000|2021-11-24 08:22:40|9791.5|9781.5|9791.5|9781.5|9791.5|9781.5|9790.8|9780.8|5
1637742170000|2021-11-24 08:22:50|9791.3|9781.3|9793.5|9783.5|9793.8|9783.8|9791.3|9781.3|11
1637742180000|2021-11-24 08:23:00|9793|9783|9790|9780|9793.8|9783.8|9790|9780|9
1637742190000|2021-11-24 08:23:10|9790.5|9780.5|9791.5|9781.5|9792.8|9782.8|9790.5|9780.5|17
1637742200000|2021-11-24 08:23:20|9791.3|9781.3|9791|9781|9791.8|9781.8|9791|9781|10
1637742210000|2021-11-24 08:23:30|9791.8|9781.8|9791.5|9781.5|9792|9782|9790|9780|12
1637742220000|2021-11-24 08:23:40|9791.8|9781.8|9791.3|9781.3|9792|9782|9791|9781|11
1637742230000|2021-11-24 08:23:50|9791.5|9781.5|9791.5|9781.5|9791.8|9781.8|9790.8|9780.8|13
1637742240000|2021-11-24 08:24:00|9791.8|9781.8|9790.8|9780.8|9791.8|9781.8|9790.5|9780.5|6
1637742250000|2021-11-24 08:24:10|9791|9781|9792.3|9782.3|9792.3|9782.3|9791|9781|13
1637742260000|2021-11-24 08:24:20|9792|9782|9792.8|9782.8|9793.3|9783.3|9791.8|9781.8|10
1637742270000|2021-11-24 08:24:30|9793|9783|9793.3|9783.3|9793.8|9783.8|9792.8|9782.8|6
1637742280000|2021-11-24 08:24:40|9793|9783|9793.8|9783.8|9793.8|9783.8|9792.8|9782.8|13
1637742290000|2021-11-24 08:24:50|9793.5|9783.5|9793.8|9783.8|9794|9784|9792.5|9782.5|13
1637742300000|2021-11-24 08:25:00|9793.5|9783.5|9793.8|9783.8|9793.8|9783.8|9790.3|9780.3|13
1637742310000|2021-11-24 08:25:10|9793.5|9783.5|9794.5|9784.5|9794.5|9784.5|9793.5|9783.5|3
1637742320000|2021-11-24 08:25:20|9794.3|9784.3|9794.3|9784.3|9794.5|9784.5|9792.8|9782.8|17
1637742330000|2021-11-24 08:25:30|9794|9784|9793|9783|9794.3|9784.3|9792.3|9782.3|12
1637742340000|2021-11-24 08:25:40|9793.3|9783.3|9793|9783|9793.3|9783.3|9792.3|9782.3|11
1637742350000|2021-11-24 08:25:50|9792.8|9782.8|9793.5|9783.5|9793.8|9783.8|9792.5|9782.5|11
1637742360000|2021-11-24 08:26:00|9793.8|9783.8|9792.8|9782.8|9793.8|9783.8|9792.8|9782.8|10
1637742370000|2021-11-24 08:26:10|9793|9783|9791|9781|9793|9783|9790.8|9780.8|12
1637742380000|2021-11-24 08:26:20|9790.8|9780.8|9791.3|9781.3|9791.3|9781.3|9790.8|9780.8|4
1637742390000|2021-11-24 08:26:30|9790.8|9780.8|9791.3|9781.3|9791.3|9781.3|9790.8|9780.8|2
1637742400000|2021-11-24 08:26:40|9790.8|9780.8|9791.8|9781.8|9791.8|9781.8|9790.8|9780.8|7
1637742410000|2021-11-24 08:26:50|9792|9782|9792|9782|9792|9782|9791.5|9781.5|7
1637742420000|2021-11-24 08:27:00|9791.8|9781.8|9791.3|9781.3|9792|9782|9791.3|9781.3|4
1637742430000|2021-11-24 08:27:10|9791.5|9781.5|9792|9782|9792|9782|9791.5|9781.5|2
1637742440000|2021-11-24 08:27:20|9791|9781|9791.8|9781.8|9792|9782|9790|9780|14
1637742450000|2021-11-24 08:27:30|9792|9782|9792.5|9782.5|9792.5|9782.5|9791.5|9781.5|6
1637742460000|2021-11-24 08:27:40|9792.8|9782.8|9794|9784|9794|9784|9792.8|9782.8|6
1637742470000|2021-11-24 08:27:50|9794.3|9784.3|9795.5|9785.5|9795.5|9785.5|9794.3|9784.3|5
1637742480000|2021-11-24 08:28:00|9795.8|9785.8|9795.3|9785.3|9795.8|9785.8|9795.3|9785.3|4
1637742490000|2021-11-24 08:28:10|9795.5|9785.5|9794.3|9784.3|9795.5|9785.5|9793.5|9783.5|5
1637742500000|2021-11-24 08:28:20|9794|9784|9793|9783|9794|9784|9792.3|9782.3|11
1637742510000|2021-11-24 08:28:30|9793.8|9783.8|9793.5|9783.5|9793.8|9783.8|9792.8|9782.8|16
1637742520000|2021-11-24 08:28:40|9793.8|9783.8|9793.8|9783.8|9794.3|9784.3|9793.8|9783.8|10
1637742530000|2021-11-24 08:28:50|9794|9784|9793|9783|9794|9784|9792.5|9782.5|8
1637742540000|2021-11-24 08:29:00|9792.8|9782.8|9792.3|9782.3|9793|9783|9792.3|9782.3|9
1637742550000|2021-11-24 08:29:10|9792.5|9782.5|9792.8|9782.8|9793|9783|9792.5|9782.5|4
1637742560000|2021-11-24 08:29:20|9792.5|9782.5|9792.8|9782.8|9792.8|9782.8|9792|9782|8
1637742570000|2021-11-24 08:29:30|9793|9783|9792|9782|9793.3|9783.3|9792|9782|6
1637742580000|2021-11-24 08:29:40|9791.8|9781.8|9792|9782|9792|9782|9791.8|9781.8|2
1637742590000|2021-11-24 08:29:50|9791.8|9781.8|9792.3|9782.3|9792.8|9782.8|9791.8|9781.8|10
1637742600000|2021-11-24 08:30:00|9792|9782|9790|9780|9792|9782|9789.3|9779.3|14
1637742610000|2021-11-24 08:30:10|9790.3|9780.3|9792|9782|9792.5|9782.5|9790.3|9780.3|9
1637742620000|2021-11-24 08:30:20|9791.5|9781.5|9791.8|9781.8|9792.5|9782.5|9791.5|9781.5|12
1637742630000|2021-11-24 08:30:30|9791.5|9781.5|9790.3|9780.3|9791.5|9781.5|9790.3|9780.3|8
1637742640000|2021-11-24 08:30:40|9790.5|9780.5|9789.8|9779.8|9790.8|9780.8|9789.8|9779.8|10
1637742650000|2021-11-24 08:30:50|9789.3|9779.3|9788.3|9778.3|9789.8|9779.8|9788|9778|16
1637742660000|2021-11-24 08:31:00|9788.5|9778.5|9787.8|9777.8|9789|9779|9787.3|9777.3|16
1637742670000|2021-11-24 08:31:10|9787|9777|9789|9779|9789|9779|9787|9777|16
1637742680000|2021-11-24 08:31:20|9789.3|9779.3|9789|9779|9789.3|9779.3|9788.8|9778.8|8
1637742690000|2021-11-24 08:31:30|9789.3|9779.3|9791.8|9781.8|9791.8|9781.8|9789.3|9779.3|15
1637742700000|2021-11-24 08:31:40|9792|9782|9790.8|9780.8|9792.3|9782.3|9790.5|9780.5|9
1637742710000|2021-11-24 08:31:50|9791|9781|9792|9782|9792|9782|9791|9781|9
1637742720000|2021-11-24 08:32:00|9791.5|9781.5|9792|9782|9792|9782|9791.3|9781.3|5
1637742730000|2021-11-24 08:32:10|9792.3|9782.3|9792|9782|9792.3|9782.3|9792|9782|2
1637742740000|2021-11-24 08:32:20|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|9792|9782|3
1637742750000|2021-11-24 08:32:30|9792.8|9782.8|9793.3|9783.3|9793.5|9783.5|9792.8|9782.8|8
1637742760000|2021-11-24 08:32:40|9793.5|9783.5|9795|9785|9795|9785|9793.5|9783.5|4
1637742770000|2021-11-24 08:32:50|9795.5|9785.5|9795|9785|9795.8|9785.8|9795|9785|8
1637742780000|2021-11-24 08:33:00|9794.8|9784.8|9794.3|9784.3|9794.8|9784.8|9793.5|9783.5|4
1637742790000|2021-11-24 08:33:10|9794.8|9784.8|9794|9784|9794.8|9784.8|9793.8|9783.8|5
1637742800000|2021-11-24 08:33:20|9794.3|9784.3|9792|9782|9794.3|9784.3|9792|9782|8
1637742810000|2021-11-24 08:33:30|9792.3|9782.3|9793|9783|9793.3|9783.3|9792.3|9782.3|5
1637742820000|2021-11-24 08:33:40|9793.3|9783.3|9793.3|9783.3|9795.3|9785.3|9793|9783|14
1637742830000|2021-11-24 08:33:50|9793|9783|9794.5|9784.5|9794.5|9784.5|9793|9783|4
1637742840000|2021-11-24 08:34:00|9794.8|9784.8|9794.3|9784.3|9796|9786|9794.3|9784.3|6
1637742860000|2021-11-24 08:34:20|9794|9784|9792|9782|9794|9784|9792|9782|13
1637742870000|2021-11-24 08:34:30|9792.8|9782.8|9793|9783|9793|9783|9792|9782|6
1637742880000|2021-11-24 08:34:40|9792.8|9782.8|9791.8|9781.8|9792.8|9782.8|9791.3|9781.3|4
1637742890000|2021-11-24 08:34:50|9792.3|9782.3|9792.8|9782.8|9793.3|9783.3|9792.3|9782.3|8
1637742900000|2021-11-24 08:35:00|9792.5|9782.5|9793.3|9783.3|9793.3|9783.3|9792.5|9782.5|5
1637742910000|2021-11-24 08:35:10|9793|9783|9792.3|9782.3|9793|9783|9791.5|9781.5|9
1637742920000|2021-11-24 08:35:20|9791.8|9781.8|9793|9783|9793|9783|9791.8|9781.8|7
1637742930000|2021-11-24 08:35:30|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|9791.8|9781.8|6
1637742940000|2021-11-24 08:35:40|9793|9783|9792.3|9782.3|9793|9783|9792.3|9782.3|3
1637742950000|2021-11-24 08:35:50|9792|9782|9791.8|9781.8|9792|9782|9791.5|9781.5|6
1637742960000|2021-11-24 08:36:00|9791.5|9781.5|9791.3|9781.3|9791.8|9781.8|9790.8|9780.8|6
1637742970000|2021-11-24 08:36:10|9791.5|9781.5|9791.3|9781.3|9791.5|9781.5|9790.8|9780.8|7
1637742980000|2021-11-24 08:36:20|9791|9781|9789.3|9779.3|9791.3|9781.3|9789|9779|11
1637742990000|2021-11-24 08:36:30|9790|9780|9793.5|9783.5|9793.5|9783.5|9790|9780|7
1637743000000|2021-11-24 08:36:40|9793.3|9783.3|9793|9783|9793.5|9783.5|9793|9783|3
1637743010000|2021-11-24 08:36:50|9792.5|9782.5|9794.3|9784.3|9794.5|9784.5|9792.5|9782.5|8
1637743020000|2021-11-24 08:37:00|9794|9784|9794.5|9784.5|9794.5|9784.5|9793.8|9783.8|4
1637743030000|2021-11-24 08:37:10|9794.3|9784.3|9794.5|9784.5|9794.5|9784.5|9794.3|9784.3|2
1637743040000|2021-11-24 08:37:20|9794.8|9784.8|9795.3|9785.3|9795.3|9785.3|9794.8|9784.8|5
1637743050000|2021-11-24 08:37:30|9794.8|9784.8|9795|9785|9795|9785|9794.3|9784.3|4
1637743060000|2021-11-24 08:37:40|9794.3|9784.3|9792.3|9782.3|9794.3|9784.3|9792.3|9782.3|3
1637743070000|2021-11-24 08:37:50|9792.5|9782.5|9794.5|9784.5|9794.5|9784.5|9792.5|9782.5|5
1637743080000|2021-11-24 08:38:00|9794.8|9784.8|9796|9786|9796.3|9786.3|9794.8|9784.8|8
1637743090000|2021-11-24 08:38:10|9795.5|9785.5|9795.3|9785.3|9796.3|9786.3|9794.3|9784.3|14
1637743100000|2021-11-24 08:38:20|9795|9785|9795|9785|9795.8|9785.8|9795|9785|5
1637743110000|2021-11-24 08:38:30|9794.8|9784.8|9797.5|9787.5|9797.5|9787.5|9794.8|9784.8|5
1637743120000|2021-11-24 08:38:40|9797.8|9787.8|9798.3|9788.3|9798.5|9788.5|9797.8|9787.8|5
1637743130000|2021-11-24 08:38:50|9798|9788|9796.8|9786.8|9799|9789|9796.8|9786.8|8
1637743140000|2021-11-24 08:39:00|9797.5|9787.5|9797.3|9787.3|9797.8|9787.8|9796.5|9786.5|7
1637743150000|2021-11-24 08:39:10|9796.8|9786.8|9795|9785|9796.8|9786.8|9794.5|9784.5|12
1637743160000|2021-11-24 08:39:20|9794.5|9784.5|9794.5|9784.5|9795|9785|9794|9784|4
1637743170000|2021-11-24 08:39:30|9793.5|9783.5|9793.5|9783.5|9793.5|9783.5|9793|9783|4
1637743180000|2021-11-24 08:39:40|9794|9784|9794|9784|9794.8|9784.8|9794|9784|5
1637743190000|2021-11-24 08:39:50|9793.8|9783.8|9794.3|9784.3|9794.3|9784.3|9793.8|9783.8|2
1637743200000|2021-11-24 08:40:00|9794.5|9784.5|9794.8|9784.8|9795|9785|9794.5|9784.5|7
1637743210000|2021-11-24 08:40:10|9794.5|9784.5|9794.8|9784.8|9795.3|9785.3|9794.5|9784.5|3
1637743220000|2021-11-24 08:40:20|9794|9784|9795.5|9785.5|9795.5|9785.5|9794|9784|8
1637743230000|2021-11-24 08:40:30|9795|9785|9795.5|9785.5|9795.5|9785.5|9795|9785|2
1637743240000|2021-11-24 08:40:40|9795.8|9785.8|9795|9785|9795.8|9785.8|9795|9785|4
1637743250000|2021-11-24 08:40:50|9795.8|9785.8|9794.5|9784.5|9795.8|9785.8|9794.5|9784.5|2
1637743260000|2021-11-24 08:41:00|9795.3|9785.3|9795.5|9785.5|9795.5|9785.5|9795.3|9785.3|2
1637743270000|2021-11-24 08:41:10|9795|9785|9795.8|9785.8|9795.8|9785.8|9795|9785|2
1637743280000|2021-11-24 08:41:20|9795.3|9785.3|9795.8|9785.8|9795.8|9785.8|9795.3|9785.3|2
1637743290000|2021-11-24 08:41:30|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|1
1637743300000|2021-11-24 08:41:40|9795.8|9785.8|9797.8|9787.8|9797.8|9787.8|9795.8|9785.8|4
1637743310000|2021-11-24 08:41:50|9797.5|9787.5|9798.5|9788.5|9798.8|9788.8|9797.5|9787.5|7
1637743320000|2021-11-24 08:42:00|9798.3|9788.3|9797.5|9787.5|9799.3|9789.3|9797|9787|14
1637743330000|2021-11-24 08:42:10|9797.3|9787.3|9796|9786|9797.3|9787.3|9795.3|9785.3|11
1637743340000|2021-11-24 08:42:20|9795.8|9785.8|9794.5|9784.5|9795.8|9785.8|9794.5|9784.5|6
1637743350000|2021-11-24 08:42:30|9794.8|9784.8|9795|9785|9795.3|9785.3|9794.8|9784.8|3
1637743360000|2021-11-24 08:42:40|9795.3|9785.3|9794.8|9784.8|9795.8|9785.8|9794.8|9784.8|8
1637743370000|2021-11-24 08:42:50|9795.5|9785.5|9795.8|9785.8|9796.3|9786.3|9795.5|9785.5|7
1637743380000|2021-11-24 08:43:00|9796|9786|9795.8|9785.8|9796|9786|9795|9785|7
1637743390000|2021-11-24 08:43:10|9795.3|9785.3|9795.5|9785.5|9796|9786|9795|9785|7
1637743400000|2021-11-24 08:43:20|9795.3|9785.3|9796|9786|9796|9786|9795.3|9785.3|4
1637743410000|2021-11-24 08:43:30|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9794.3|9784.3|6
1637743420000|2021-11-24 08:43:40|9795.3|9785.3|9794.8|9784.8|9795.3|9785.3|9794.8|9784.8|2
1637743430000|2021-11-24 08:43:50|9795.3|9785.3|9794.8|9784.8|9795.3|9785.3|9794.8|9784.8|2
1637743440000|2021-11-24 08:44:00|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|1
1637743450000|2021-11-24 08:44:10|9795.5|9785.5|9795.8|9785.8|9796|9786|9795|9785|8
1637743460000|2021-11-24 08:44:20|9795.3|9785.3|9796.5|9786.5|9796.5|9786.5|9794.5|9784.5|7
1637743470000|2021-11-24 08:44:30|9796.3|9786.3|9796|9786|9797|9787|9796|9786|9
1637743480000|2021-11-24 08:44:40|9796.3|9786.3|9798.3|9788.3|9798.3|9788.3|9796.3|9786.3|7
1637743490000|2021-11-24 08:44:50|9798.5|9788.5|9799.3|9789.3|9799.3|9789.3|9798.5|9788.5|5
1637743500000|2021-11-24 08:45:00|9799|9789|9794.5|9784.5|9799.3|9789.3|9794.5|9784.5|11
1637743510000|2021-11-24 08:45:10|9793|9783|9793.3|9783.3|9793.3|9783.3|9793|9783|2
1637743520000|2021-11-24 08:45:20|9793.8|9783.8|9794.3|9784.3|9794.3|9784.3|9793|9783|6
1637743530000|2021-11-24 08:45:30|9794|9784|9794|9784|9794|9784|9792.3|9782.3|7
1637743540000|2021-11-24 08:45:40|9793.8|9783.8|9792.3|9782.3|9793.8|9783.8|9792|9782|8
1637743550000|2021-11-24 08:45:50|9792.5|9782.5|9793.3|9783.3|9794.3|9784.3|9792.5|9782.5|4
1637743560000|2021-11-24 08:46:00|9794|9784|9794|9784|9794.5|9784.5|9793.5|9783.5|10
1637743570000|2021-11-24 08:46:10|9793.8|9783.8|9794.8|9784.8|9794.8|9784.8|9793.8|9783.8|4
1637743580000|2021-11-24 08:46:20|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|9794|9784|3
1637743590000|2021-11-24 08:46:30|9794.8|9784.8|9794.5|9784.5|9794.8|9784.8|9794|9784|4
1637743600000|2021-11-24 08:46:40|9794|9784|9792.8|9782.8|9794|9784|9792.8|9782.8|3
1637743610000|2021-11-24 08:46:50|9793.3|9783.3|9793.8|9783.8|9794|9784|9792.8|9782.8|4
1637743620000|2021-11-24 08:47:00|9794|9784|9793.8|9783.8|9794.5|9784.5|9793.3|9783.3|11
1637743630000|2021-11-24 08:47:10|9793.5|9783.5|9792.8|9782.8|9793.5|9783.5|9792.8|9782.8|9
1637743640000|2021-11-24 08:47:20|9793|9783|9792.5|9782.5|9793.3|9783.3|9792.5|9782.5|7
1637743650000|2021-11-24 08:47:30|9792.3|9782.3|9794.3|9784.3|9794.3|9784.3|9792.3|9782.3|7
1637743660000|2021-11-24 08:47:40|9794.5|9784.5|9793|9783|9794.5|9784.5|9793|9783|4
1637743670000|2021-11-24 08:47:50|9792.8|9782.8|9793.5|9783.5|9793.5|9783.5|9792.8|9782.8|2
1637743680000|2021-11-24 08:48:00|9793|9783|9792.3|9782.3|9793|9783|9791.5|9781.5|6
1637743690000|2021-11-24 08:48:10|9791.5|9781.5|9793.8|9783.8|9793.8|9783.8|9791.5|9781.5|7
1637743700000|2021-11-24 08:48:20|9794|9784|9794|9784|9794.3|9784.3|9793.3|9783.3|12
1637743710000|2021-11-24 08:48:30|9794.3|9784.3|9794.5|9784.5|9794.5|9784.5|9794|9784|9
1637743720000|2021-11-24 08:48:40|9794|9784|9793.5|9783.5|9794.3|9784.3|9793.5|9783.5|5
1637743730000|2021-11-24 08:48:50|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|1
1637743740000|2021-11-24 08:49:00|9793.3|9783.3|9794|9784|9794.5|9784.5|9793.3|9783.3|13
1637743750000|2021-11-24 08:49:10|9793.8|9783.8|9793.5|9783.5|9794.3|9784.3|9793.5|9783.5|4
1637743760000|2021-11-24 08:49:20|9793.3|9783.3|9793.8|9783.8|9793.8|9783.8|9793.3|9783.3|6
1637743770000|2021-11-24 08:49:30|9793.3|9783.3|9793.8|9783.8|9793.8|9783.8|9793|9783|5
1637743780000|2021-11-24 08:49:40|9793.5|9783.5|9793.3|9783.3|9793.5|9783.5|9792.8|9782.8|3
1637743790000|2021-11-24 08:49:50|9793.8|9783.8|9794|9784|9794|9784|9793.8|9783.8|2
1637743800000|2021-11-24 08:50:00|9793.8|9783.8|9794|9784|9794|9784|9791.8|9781.8|11
1637743810000|2021-11-24 08:50:10|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|9793|9783|6
1637743820000|2021-11-24 08:50:20|9794|9784|9794.3|9784.3|9794.3|9784.3|9793.5|9783.5|5
1637743830000|2021-11-24 08:50:30|9793.5|9783.5|9794.3|9784.3|9794.3|9784.3|9793.5|9783.5|3
1637743840000|2021-11-24 08:50:40|9794.5|9784.5|9794.3|9784.3|9794.5|9784.5|9794.3|9784.3|2
1637743850000|2021-11-24 08:50:50|9794.8|9784.8|9794|9784|9794.8|9784.8|9794|9784|2
1637743860000|2021-11-24 08:51:00|9794.8|9784.8|9794.5|9784.5|9794.8|9784.8|9794.5|9784.5|2
1637743870000|2021-11-24 08:51:10|9794.8|9784.8|9792|9782|9794.8|9784.8|9791.3|9781.3|12
1637743880000|2021-11-24 08:51:20|9792.3|9782.3|9791.5|9781.5|9792.3|9782.3|9790.5|9780.5|8
1637743890000|2021-11-24 08:51:30|9790.5|9780.5|9789.5|9779.5|9790.5|9780.5|9788.5|9778.5|8
1637743900000|2021-11-24 08:51:40|9789.8|9779.8|9789|9779|9789.8|9779.8|9789|9779|2
1637743910000|2021-11-24 08:51:50|9788.8|9778.8|9789.5|9779.5|9789.8|9779.8|9788.5|9778.5|5
1637743920000|2021-11-24 08:52:00|9789.8|9779.8|9791|9781|9791.5|9781.5|9789.8|9779.8|13
1637743930000|2021-11-24 08:52:10|9790.8|9780.8|9792|9782|9792.5|9782.5|9790.8|9780.8|12
1637743940000|2021-11-24 08:52:20|9792.3|9782.3|9787.5|9777.5|9792.5|9782.5|9787.5|9777.5|9
1637743950000|2021-11-24 08:52:30|9787.3|9777.3|9788.3|9778.3|9788.3|9778.3|9787|9777|7
1637743960000|2021-11-24 08:52:40|9788.5|9778.5|9789|9779|9789|9779|9788.5|9778.5|3
1637743970000|2021-11-24 08:52:50|9789.3|9779.3|9789.8|9779.8|9789.8|9779.8|9789.3|9779.3|2
1637743980000|2021-11-24 08:53:00|9789.5|9779.5|9789.3|9779.3|9789.5|9779.5|9788.8|9778.8|3
1637743990000|2021-11-24 08:53:10|9789|9779|9788.3|9778.3|9789|9779|9787.5|9777.5|6
1637744000000|2021-11-24 08:53:20|9788.5|9778.5|9785.8|9775.8|9788.5|9778.5|9785.8|9775.8|9
1637744010000|2021-11-24 08:53:30|9786|9776|9786.5|9776.5|9786.8|9776.8|9785.3|9775.3|11
1637744020000|2021-11-24 08:53:40|9786.8|9776.8|9786.8|9776.8|9787.3|9777.3|9786.5|9776.5|7
1637744030000|2021-11-24 08:53:50|9786.5|9776.5|9787.8|9777.8|9787.8|9777.8|9786.5|9776.5|5
1637744040000|2021-11-24 08:54:00|9786.8|9776.8|9788|9778|9788.3|9778.3|9786.8|9776.8|9
1637744050000|2021-11-24 08:54:10|9788.3|9778.3|9788.8|9778.8|9789|9779|9787.5|9777.5|12
1637744060000|2021-11-24 08:54:20|9788.5|9778.5|9789.5|9779.5|9789.5|9779.5|9788.5|9778.5|3
1637744070000|2021-11-24 08:54:30|9788.5|9778.5|9789.3|9779.3|9789.3|9779.3|9788.5|9778.5|3
1637744080000|2021-11-24 08:54:40|9788.5|9778.5|9788.8|9778.8|9789|9779|9788.5|9778.5|6
1637744090000|2021-11-24 08:54:50|9789|9779|9789.5|9779.5|9789.8|9779.8|9789|9779|4
1637744100000|2021-11-24 08:55:00|9789.8|9779.8|9789.5|9779.5|9789.8|9779.8|9788.3|9778.3|10
1637744110000|2021-11-24 08:55:10|9789.8|9779.8|9789.3|9779.3|9789.8|9779.8|9789|9779|3
1637744120000|2021-11-24 08:55:20|9789.5|9779.5|9789.5|9779.5|9789.5|9779.5|9789.3|9779.3|5
1637744140000|2021-11-24 08:55:40|9788.3|9778.3|9788.8|9778.8|9789|9779|9788.3|9778.3|7
1637744150000|2021-11-24 08:55:50|9789.3|9779.3|9789.5|9779.5|9789.5|9779.5|9789.3|9779.3|2
1637744160000|2021-11-24 08:56:00|9788.5|9778.5|9789|9779|9789|9779|9788|9778|7
1637744170000|2021-11-24 08:56:10|9789.5|9779.5|9788.5|9778.5|9789.8|9779.8|9788.5|9778.5|6
1637744180000|2021-11-24 08:56:20|9788.8|9778.8|9789.3|9779.3|9789.3|9779.3|9788.8|9778.8|2
1637744190000|2021-11-24 08:56:30|9788.5|9778.5|9788.8|9778.8|9788.8|9778.8|9787.5|9777.5|13
1637744200000|2021-11-24 08:56:40|9787.5|9777.5|9789.3|9779.3|9789.3|9779.3|9787.5|9777.5|7
1637744210000|2021-11-24 08:56:50|9789|9779|9789.5|9779.5|9789.5|9779.5|9789|9779|2
1637744220000|2021-11-24 08:57:00|9788.5|9778.5|9789.5|9779.5|9789.5|9779.5|9788.5|9778.5|5
1637744230000|2021-11-24 08:57:10|9789|9779|9789.5|9779.5|9789.5|9779.5|9789|9779|2
1637744240000|2021-11-24 08:57:20|9789.3|9779.3|9789.5|9779.5|9789.5|9779.5|9788.5|9778.5|8
1637744250000|2021-11-24 08:57:30|9789.3|9779.3|9789.5|9779.5|9789.5|9779.5|9789|9779|5
1637744260000|2021-11-24 08:57:40|9789|9779|9789.3|9779.3|9789.3|9779.3|9789|9779|2
1637744270000|2021-11-24 08:57:50|9789|9779|9789.5|9779.5|9789.5|9779.5|9789|9779|2
1637744280000|2021-11-24 08:58:00|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|9788.3|9778.3|6
1637744290000|2021-11-24 08:58:10|9789|9779|9788.3|9778.3|9789.3|9779.3|9787.3|9777.3|10
1637744300000|2021-11-24 08:58:20|9788|9778|9787|9777|9788|9778|9786.5|9776.5|7
1637744310000|2021-11-24 08:58:30|9788.3|9778.3|9789|9779|9789.3|9779.3|9787.8|9777.8|9
1637744320000|2021-11-24 08:58:40|9788.8|9778.8|9788.5|9778.5|9789|9779|9788|9778|4
1637744330000|2021-11-24 08:58:50|9789|9779|9789|9779|9789|9779|9789|9779|1
1637744340000|2021-11-24 08:59:00|9788.8|9778.8|9788.8|9778.8|9789|9779|9788.5|9778.5|5
1637744350000|2021-11-24 08:59:10|9788|9778|9788.5|9778.5|9788.8|9778.8|9786|9776|15
1637744360000|2021-11-24 08:59:20|9788.8|9778.8|9788.5|9778.5|9788.8|9778.8|9788|9778|8
1637744370000|2021-11-24 08:59:30|9788|9778|9788.5|9778.5|9788.5|9778.5|9788|9778|2
1637744380000|2021-11-24 08:59:40|9788.3|9778.3|9787.3|9777.3|9789.5|9779.5|9787.3|9777.3|9
1637744390000|2021-11-24 08:59:50|9787.5|9777.5|9788|9778|9788|9778|9786.5|9776.5|20
1637744400000|2021-11-24 09:00:00|9788.3|9778.3|9789.3|9779.3|9789.5|9779.5|9788|9778|12
1637744410000|2021-11-24 09:00:10|9789.5|9779.5|9789.3|9779.3|9789.8|9779.8|9788|9778|13
1637744420000|2021-11-24 09:00:20|9789|9779|9789|9779|9789.3|9779.3|9787.8|9777.8|10
1637744430000|2021-11-24 09:00:30|9788.8|9778.8|9789.5|9779.5|9789.8|9779.8|9785.5|9775.5|12
1637744440000|2021-11-24 09:00:40|9789.3|9779.3|9789.5|9779.5|9789.5|9779.5|9789.3|9779.3|2
1637744450000|2021-11-24 09:00:50|9789.3|9779.3|9787|9777|9789.3|9779.3|9787|9777|13
1637744460000|2021-11-24 09:01:00|9787.3|9777.3|9789.3|9779.3|9789.3|9779.3|9787|9777|12
1637744470000|2021-11-24 09:01:10|9789|9779|9788.3|9778.3|9789|9779|9787.8|9777.8|10
1637744480000|2021-11-24 09:01:20|9787.5|9777.5|9788.5|9778.5|9788.8|9778.8|9787.5|9777.5|10
1637744490000|2021-11-24 09:01:30|9789|9779|9789.8|9779.8|9789.8|9779.8|9788.8|9778.8|14
1637744500000|2021-11-24 09:01:40|9790.5|9780.5|9791|9781|9791|9781|9790.5|9780.5|2
1637744510000|2021-11-24 09:01:50|9791.5|9781.5|9793|9783|9793.5|9783.5|9791.3|9781.3|15
1637744520000|2021-11-24 09:02:00|9794|9784|9794|9784|9794.3|9784.3|9793|9783|12
1637744530000|2021-11-24 09:02:10|9793.8|9783.8|9793.5|9783.5|9794.5|9784.5|9792.8|9782.8|16
1637744540000|2021-11-24 09:02:20|9794|9784|9794.8|9784.8|9794.8|9784.8|9793.8|9783.8|5
1637744550000|2021-11-24 09:02:30|9795|9785|9797|9787|9797|9787|9795|9785|8
1637744560000|2021-11-24 09:02:40|9796.5|9786.5|9797.5|9787.5|9798.3|9788.3|9796.5|9786.5|6
1637744570000|2021-11-24 09:02:50|9797.3|9787.3|9798|9788|9798|9788|9797|9787|4
1637744580000|2021-11-24 09:03:00|9798.3|9788.3|9799|9789|9799|9789|9797.3|9787.3|15
1637744590000|2021-11-24 09:03:10|9799.3|9789.3|9798.5|9788.5|9799.3|9789.3|9797.8|9787.8|8
1637744600000|2021-11-24 09:03:20|9797|9787|9797.8|9787.8|9797.8|9787.8|9796.5|9786.5|15
1637744610000|2021-11-24 09:03:30|9797.5|9787.5|9798|9788|9798|9788|9797.3|9787.3|8
1637744620000|2021-11-24 09:03:40|9798.5|9788.5|9797.3|9787.3|9798.5|9788.5|9797.3|9787.3|5
1637744630000|2021-11-24 09:03:50|9797.5|9787.5|9798.8|9788.8|9799|9789|9797.3|9787.3|8
1637744640000|2021-11-24 09:04:00|9799|9789|9799.3|9789.3|9800.5|9790.5|9798.5|9788.5|19
1637744650000|2021-11-24 09:04:10|9799.5|9789.5|9801.3|9791.3|9801.3|9791.3|9799.5|9789.5|11
1637744660000|2021-11-24 09:04:20|9801|9791|9802|9792|9802.3|9792.3|9800.8|9790.8|10
1637744670000|2021-11-24 09:04:30|9802.3|9792.3|9801.5|9791.5|9802.8|9792.8|9801.5|9791.5|8
1637744680000|2021-11-24 09:04:40|9801.3|9791.3|9799.8|9789.8|9801.3|9791.3|9799.8|9789.8|8
1637744690000|2021-11-24 09:04:50|9799.5|9789.5|9797.8|9787.8|9800|9790|9797.8|9787.8|10
1637744700000|2021-11-24 09:05:00|9798|9788|9794.3|9784.3|9798|9788|9794.3|9784.3|11
1637744710000|2021-11-24 09:05:10|9794|9784|9793.3|9783.3|9794.8|9784.8|9793.3|9783.3|11
1637744720000|2021-11-24 09:05:20|9793|9783|9794|9784|9794.5|9784.5|9793|9783|6
1637744730000|2021-11-24 09:05:30|9793.5|9783.5|9797.3|9787.3|9797.3|9787.3|9792.3|9782.3|11
1637744740000|2021-11-24 09:05:40|9797.8|9787.8|9798|9788|9798|9788|9797.5|9787.5|4
1637744750000|2021-11-24 09:05:50|9798.5|9788.5|9798|9788|9798.5|9788.5|9797.8|9787.8|3
1637744760000|2021-11-24 09:06:00|9798.5|9788.5|9798.8|9788.8|9798.8|9788.8|9798.5|9788.5|2
1637744770000|2021-11-24 09:06:10|9799|9789|9798.3|9788.3|9799|9789|9797.8|9787.8|5
1637744780000|2021-11-24 09:06:20|9798|9788|9798.3|9788.3|9798.3|9788.3|9797.8|9787.8|4
1637744790000|2021-11-24 09:06:30|9798.8|9788.8|9799.5|9789.5|9799.5|9789.5|9798.5|9788.5|4
1637744800000|2021-11-24 09:06:40|9799.3|9789.3|9799.3|9789.3|9799.3|9789.3|9799.3|9789.3|1
1637744810000|2021-11-24 09:06:50|9799.8|9789.8|9798.8|9788.8|9799.8|9789.8|9798.5|9788.5|5
1637744820000|2021-11-24 09:07:00|9799|9789|9801.5|9791.5|9801.5|9791.5|9799|9789|8
1637744830000|2021-11-24 09:07:10|9801.3|9791.3|9802.5|9792.5|9802.5|9792.5|9801|9791|8
1637744840000|2021-11-24 09:07:20|9802|9792|9802|9792|9802.5|9792.5|9801.3|9791.3|6
1637744850000|2021-11-24 09:07:30|9801.5|9791.5|9802|9792|9802|9792|9801.5|9791.5|3
1637744860000|2021-11-24 09:07:40|9801.8|9791.8|9801.3|9791.3|9801.8|9791.8|9801.3|9791.3|2
1637744870000|2021-11-24 09:07:50|9801.5|9791.5|9802|9792|9802|9792|9801.5|9791.5|3
1637744880000|2021-11-24 09:08:00|9802.5|9792.5|9804|9794|9804.8|9794.8|9802.5|9792.5|6
1637744890000|2021-11-24 09:08:10|9803.8|9793.8|9808.3|9798.3|9809|9799|9803.8|9793.8|12
1637744900000|2021-11-24 09:08:20|9808|9798|9811|9801|9811.5|9801.5|9808|9798|15
1637744910000|2021-11-24 09:08:30|9811.3|9801.3|9811.5|9801.5|9812.5|9802.5|9811.3|9801.3|13
1637744920000|2021-11-24 09:08:40|9811|9801|9814|9804|9814.3|9804.3|9811|9801|14
1637744930000|2021-11-24 09:08:50|9813.8|9803.8|9813.3|9803.3|9813.8|9803.8|9812.8|9802.8|10
1637744940000|2021-11-24 09:09:00|9813|9803|9812|9802|9813|9803|9811.8|9801.8|9
1637744950000|2021-11-24 09:09:10|9811.8|9801.8|9805.8|9795.8|9811.8|9801.8|9804.5|9794.5|14
1637744960000|2021-11-24 09:09:20|9805|9795|9803.8|9793.8|9805|9795|9803|9793|11
1637744970000|2021-11-24 09:09:30|9804|9794|9803.5|9793.5|9805.3|9795.3|9803|9793|15
1637744980000|2021-11-24 09:09:40|9803.8|9793.8|9803.3|9793.3|9804.5|9794.5|9803.3|9793.3|12
1637744990000|2021-11-24 09:09:50|9803|9793|9804.3|9794.3|9804.3|9794.3|9802.8|9792.8|10
1637745000000|2021-11-24 09:10:00|9804|9794|9805.8|9795.8|9806|9796|9804|9794|15
1637745010000|2021-11-24 09:10:10|9805.5|9795.5|9806.3|9796.3|9806.5|9796.5|9804.8|9794.8|12
1637745020000|2021-11-24 09:10:20|9806.5|9796.5|9805.8|9795.8|9806.5|9796.5|9804|9794|18
1637745030000|2021-11-24 09:10:30|9806|9796|9804.8|9794.8|9806|9796|9804|9794|10
1637745040000|2021-11-24 09:10:40|9804.5|9794.5|9803.8|9793.8|9804.5|9794.5|9802.5|9792.5|10
1637745050000|2021-11-24 09:10:50|9802.5|9792.5|9801|9791|9802.5|9792.5|9801|9791|11
1637745060000|2021-11-24 09:11:00|9800.5|9790.5|9802.8|9792.8|9803|9793|9800.3|9790.3|15
1637745070000|2021-11-24 09:11:10|9803|9793|9804.8|9794.8|9804.8|9794.8|9802.8|9792.8|9
1637745080000|2021-11-24 09:11:20|9804.5|9794.5|9804.8|9794.8|9805|9795|9803.8|9793.8|10
1637745090000|2021-11-24 09:11:30|9804.5|9794.5|9805.5|9795.5|9805.5|9795.5|9804.3|9794.3|11
1637745100000|2021-11-24 09:11:40|9806.3|9796.3|9805.3|9795.3|9806.3|9796.3|9805.3|9795.3|3
1637745110000|2021-11-24 09:11:50|9805.8|9795.8|9806.3|9796.3|9806.5|9796.5|9805.8|9795.8|9
1637745120000|2021-11-24 09:12:00|9806.5|9796.5|9805.8|9795.8|9806.5|9796.5|9804.8|9794.8|13
1637745130000|2021-11-24 09:12:10|9805.3|9795.3|9805.5|9795.5|9806|9796|9805.3|9795.3|7
1637745140000|2021-11-24 09:12:20|9806|9796|9806.8|9796.8|9807|9797|9805.5|9795.5|14
1637745150000|2021-11-24 09:12:30|9806.3|9796.3|9807|9797|9807|9797|9806|9796|13
1637745160000|2021-11-24 09:12:40|9807.5|9797.5|9809.3|9799.3|9809.5|9799.5|9807.5|9797.5|9
1637745170000|2021-11-24 09:12:50|9809|9799|9809.8|9799.8|9809.8|9799.8|9809|9799|9
1637745180000|2021-11-24 09:13:00|9810|9800|9812.8|9802.8|9812.8|9802.8|9810|9800|8
1637745190000|2021-11-24 09:13:10|9813|9803|9808.5|9798.5|9813.8|9803.8|9808.5|9798.5|19
1637745200000|2021-11-24 09:13:20|9808.8|9798.8|9808.3|9798.3|9808.8|9798.8|9808.3|9798.3|3
1637745210000|2021-11-24 09:13:30|9808|9798|9809|9799|9809|9799|9806.5|9796.5|15
1637745220000|2021-11-24 09:13:40|9808.3|9798.3|9807|9797|9809.3|9799.3|9807|9797|10
1637745230000|2021-11-24 09:13:50|9806.8|9796.8|9806.3|9796.3|9806.8|9796.8|9806|9796|3
1637745240000|2021-11-24 09:14:00|9806|9796|9803.8|9793.8|9806|9796|9803.8|9793.8|11
1637745250000|2021-11-24 09:14:10|9804|9794|9803.8|9793.8|9804.3|9794.3|9803.8|9793.8|6
1637745260000|2021-11-24 09:14:20|9803.5|9793.5|9805.8|9795.8|9805.8|9795.8|9803.5|9793.5|9
1637745270000|2021-11-24 09:14:30|9806.3|9796.3|9806.3|9796.3|9807.3|9797.3|9806.3|9796.3|5
1637745280000|2021-11-24 09:14:40|9806.5|9796.5|9807.3|9797.3|9808.3|9798.3|9806.5|9796.5|13
1637745290000|2021-11-24 09:14:50|9808.3|9798.3|9808|9798|9808.8|9798.8|9808|9798|6
1637745300000|2021-11-24 09:15:00|9807.8|9797.8|9808.5|9798.5|9809|9799|9807.8|9797.8|15
1637745310000|2021-11-24 09:15:10|9808.3|9798.3|9809.3|9799.3|9809.3|9799.3|9807.5|9797.5|7
1637745320000|2021-11-24 09:15:20|9809|9799|9808.8|9798.8|9809.5|9799.5|9808.8|9798.8|16
1637745330000|2021-11-24 09:15:30|9808.5|9798.5|9809|9799|9810|9800|9808.5|9798.5|10
1637745340000|2021-11-24 09:15:40|9808.8|9798.8|9809.5|9799.5|9809.8|9799.8|9808.3|9798.3|10
1637745350000|2021-11-24 09:15:50|9809.3|9799.3|9808.5|9798.5|9809.3|9799.3|9808.3|9798.3|6
1637745360000|2021-11-24 09:16:00|9808.3|9798.3|9809.8|9799.8|9809.8|9799.8|9808.3|9798.3|5
1637745370000|2021-11-24 09:16:10|9810|9800|9809|9799|9811|9801|9808.8|9798.8|15
1637745380000|2021-11-24 09:16:20|9808.8|9798.8|9808.8|9798.8|9808.8|9798.8|9808.3|9798.3|13
1637745390000|2021-11-24 09:16:30|9808.5|9798.5|9809.5|9799.5|9809.5|9799.5|9808.3|9798.3|15
1637745400000|2021-11-24 09:16:40|9809.3|9799.3|9810.5|9800.5|9810.5|9800.5|9809|9799|16
1637745410000|2021-11-24 09:16:50|9810.3|9800.3|9811.3|9801.3|9811.3|9801.3|9809.8|9799.8|9
1637745420000|2021-11-24 09:17:00|9811|9801|9809.8|9799.8|9812|9802|9809.8|9799.8|12
1637745430000|2021-11-24 09:17:10|9809.3|9799.3|9808.3|9798.3|9809.3|9799.3|9807.8|9797.8|7
1637745440000|2021-11-24 09:17:20|9808|9798|9808|9798|9808|9798|9807.8|9797.8|3
1637745450000|2021-11-24 09:17:30|9808.3|9798.3|9808.8|9798.8|9808.8|9798.8|9808.3|9798.3|6
1637745460000|2021-11-24 09:17:40|9809.3|9799.3|9810|9800|9810.3|9800.3|9809|9799|9
1637745470000|2021-11-24 09:17:50|9810.3|9800.3|9810|9800|9810.3|9800.3|9809.8|9799.8|6
1637745480000|2021-11-24 09:18:00|9809.8|9799.8|9810.8|9800.8|9811|9801|9809.8|9799.8|9
1637745490000|2021-11-24 09:18:10|9810.5|9800.5|9810.8|9800.8|9811|9801|9810.3|9800.3|6
1637745500000|2021-11-24 09:18:20|9810.5|9800.5|9810.5|9800.5|9810.8|9800.8|9810.3|9800.3|9
1637745510000|2021-11-24 09:18:30|9810.8|9800.8|9810.5|9800.5|9810.8|9800.8|9810.5|9800.5|2
1637745520000|2021-11-24 09:18:40|9810.8|9800.8|9811.5|9801.5|9811.5|9801.5|9810.8|9800.8|2
1637745530000|2021-11-24 09:18:50|9811.3|9801.3|9807.8|9797.8|9811.3|9801.3|9807.8|9797.8|3
1637745540000|2021-11-24 09:19:00|9807.5|9797.5|9807.3|9797.3|9807.5|9797.5|9807.3|9797.3|2
1637745550000|2021-11-24 09:19:10|9807.5|9797.5|9807.8|9797.8|9808|9798|9807.5|9797.5|4
1637745560000|2021-11-24 09:19:20|9807.5|9797.5|9807.5|9797.5|9807.5|9797.5|9807.5|9797.5|1
1637745580000|2021-11-24 09:19:40|9807.8|9797.8|9808|9798|9809|9799|9807.8|9797.8|8
1637745590000|2021-11-24 09:19:50|9808.3|9798.3|9809.3|9799.3|9809.5|9799.5|9808.3|9798.3|5
1637745600000|2021-11-24 09:20:00|9809.8|9799.8|9809.8|9799.8|9811.5|9801.5|9809.8|9799.8|15
1637745610000|2021-11-24 09:20:10|9809.3|9799.3|9809.5|9799.5|9809.5|9799.5|9808.8|9798.8|10
1637745620000|2021-11-24 09:20:20|9809|9799|9809.3|9799.3|9809.3|9799.3|9808.8|9798.8|6
1637745640000|2021-11-24 09:20:40|9809.5|9799.5|9809|9799|9809.5|9799.5|9809|9799|3
1637745650000|2021-11-24 09:20:50|9807.8|9797.8|9809|9799|9809.3|9799.3|9807.8|9797.8|8
1637745660000|2021-11-24 09:21:00|9808.3|9798.3|9809.5|9799.5|9809.5|9799.5|9808.3|9798.3|7
1637745670000|2021-11-24 09:21:10|9809.3|9799.3|9809.5|9799.5|9809.5|9799.5|9809|9799|4
1637745680000|2021-11-24 09:21:20|9810|9800|9811|9801|9811.3|9801.3|9809.5|9799.5|6
1637745690000|2021-11-24 09:21:30|9810.8|9800.8|9810.5|9800.5|9811|9801|9810.5|9800.5|5
1637745700000|2021-11-24 09:21:40|9810.3|9800.3|9811.8|9801.8|9812|9802|9810.3|9800.3|5
1637745710000|2021-11-24 09:21:50|9811.5|9801.5|9811.5|9801.5|9812.8|9802.8|9811|9801|7
1637745720000|2021-11-24 09:22:00|9811.8|9801.8|9812.8|9802.8|9812.8|9802.8|9811.8|9801.8|6
1637745730000|2021-11-24 09:22:10|9813.5|9803.5|9811.8|9801.8|9814|9804|9811|9801|11
1637745740000|2021-11-24 09:22:20|9811|9801|9811.5|9801.5|9811.5|9801.5|9811|9801|4
1637745750000|2021-11-24 09:22:30|9811.8|9801.8|9812.8|9802.8|9813|9803|9811.5|9801.5|6
1637745760000|2021-11-24 09:22:40|9813.3|9803.3|9812.3|9802.3|9813.5|9803.5|9812.3|9802.3|6
1637745770000|2021-11-24 09:22:50|9813|9803|9813|9803|9813.5|9803.5|9813|9803|4
1637745780000|2021-11-24 09:23:00|9812.8|9802.8|9811.5|9801.5|9813.3|9803.3|9811.3|9801.3|9
1637745790000|2021-11-24 09:23:10|9811.8|9801.8|9812|9802|9812|9802|9810.5|9800.5|15
1637745800000|2021-11-24 09:23:20|9811.8|9801.8|9812.5|9802.5|9812.5|9802.5|9811.5|9801.5|8
1637745810000|2021-11-24 09:23:30|9811|9801|9811.3|9801.3|9811.5|9801.5|9811|9801|5
1637745820000|2021-11-24 09:23:40|9811.8|9801.8|9810|9800|9811.8|9801.8|9810|9800|8
1637745830000|2021-11-24 09:23:50|9811|9801|9810.8|9800.8|9811|9801|9810.5|9800.5|8
1637745840000|2021-11-24 09:24:00|9810|9800|9810.8|9800.8|9811|9801|9809.8|9799.8|5
1637745850000|2021-11-24 09:24:10|9810.5|9800.5|9811|9801|9811.3|9801.3|9810.3|9800.3|11
1637745860000|2021-11-24 09:24:20|9810.8|9800.8|9811.3|9801.3|9811.5|9801.5|9810.3|9800.3|8
1637745870000|2021-11-24 09:24:30|9811|9801|9810.3|9800.3|9811|9801|9810|9800|4
1637745880000|2021-11-24 09:24:40|9810.8|9800.8|9812.3|9802.3|9812.3|9802.3|9809.8|9799.8|9
1637745890000|2021-11-24 09:24:50|9812.8|9802.8|9813.8|9803.8|9814|9804|9812.8|9802.8|9
1637745900000|2021-11-24 09:25:00|9813.5|9803.5|9814.3|9804.3|9814.3|9804.3|9813.5|9803.5|10
1637745910000|2021-11-24 09:25:10|9814.5|9804.5|9813.8|9803.8|9814.5|9804.5|9813.8|9803.8|4
1637745920000|2021-11-24 09:25:20|9814.3|9804.3|9814|9804|9814.3|9804.3|9813.3|9803.3|8
1637745930000|2021-11-24 09:25:30|9813|9803|9813.8|9803.8|9813.8|9803.8|9813|9803|2
1637745940000|2021-11-24 09:25:40|9814.8|9804.8|9813.5|9803.5|9814.8|9804.8|9813.5|9803.5|8
1637745950000|2021-11-24 09:25:50|9813.8|9803.8|9814.3|9804.3|9814.3|9804.3|9813.5|9803.5|7
1637745960000|2021-11-24 09:26:00|9814.5|9804.5|9814.5|9804.5|9814.5|9804.5|9814.5|9804.5|1
1637745970000|2021-11-24 09:26:10|9814.3|9804.3|9814.3|9804.3|9814.8|9804.8|9814|9804|4
1637745980000|2021-11-24 09:26:20|9814|9804|9814.3|9804.3|9814.3|9804.3|9814|9804|2
1637745990000|2021-11-24 09:26:30|9814|9804|9814.3|9804.3|9814.3|9804.3|9814|9804|2
1637746000000|2021-11-24 09:26:40|9814.8|9804.8|9814.3|9804.3|9814.8|9804.8|9814|9804|4
1637746020000|2021-11-24 09:27:00|9814.8|9804.8|9814.3|9804.3|9814.8|9804.8|9814|9804|7
1637746030000|2021-11-24 09:27:10|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|1
1637746040000|2021-11-24 09:27:20|9814.5|9804.5|9814.8|9804.8|9814.8|9804.8|9814.3|9804.3|3
1637746050000|2021-11-24 09:27:30|9815|9805|9811.3|9801.3|9815|9805|9811|9801|15
1637746060000|2021-11-24 09:27:40|9811.8|9801.8|9808.8|9798.8|9811.8|9801.8|9807.8|9797.8|12
1637746070000|2021-11-24 09:27:50|9809|9799|9810.8|9800.8|9810.8|9800.8|9809|9799|12
1637746080000|2021-11-24 09:28:00|9810.5|9800.5|9810.3|9800.3|9810.5|9800.5|9809.3|9799.3|8
1637746090000|2021-11-24 09:28:10|9810.5|9800.5|9812|9802|9812.3|9802.3|9810.5|9800.5|11
1637746100000|2021-11-24 09:28:20|9811.3|9801.3|9811.3|9801.3|9811.3|9801.3|9810.3|9800.3|5
1637746110000|2021-11-24 09:28:30|9811.8|9801.8|9812.8|9802.8|9813.3|9803.3|9811.8|9801.8|12
1637746120000|2021-11-24 09:28:40|9813.5|9803.5|9813.5|9803.5|9814|9804|9813.5|9803.5|6
1637746130000|2021-11-24 09:28:50|9813.3|9803.3|9814|9804|9814|9804|9813.3|9803.3|6
1637746140000|2021-11-24 09:29:00|9813.8|9803.8|9813.3|9803.3|9813.8|9803.8|9812.5|9802.5|11
1637746150000|2021-11-24 09:29:10|9813.8|9803.8|9814.3|9804.3|9814.3|9804.3|9813.5|9803.5|5
1637746160000|2021-11-24 09:29:20|9814|9804|9814.3|9804.3|9814.3|9804.3|9813.3|9803.3|6
1637746170000|2021-11-24 09:29:30|9814|9804|9812|9802|9814.3|9804.3|9812|9802|6
1637746180000|2021-11-24 09:29:40|9812.5|9802.5|9812.5|9802.5|9812.8|9802.8|9812.5|9802.5|3
1637746190000|2021-11-24 09:29:50|9812.3|9802.3|9813.3|9803.3|9813.5|9803.5|9812.3|9802.3|4
1637746200000|2021-11-24 09:30:00|9813|9803|9813.5|9803.5|9814|9804|9812|9802|12
1637746210000|2021-11-24 09:30:10|9813.8|9803.8|9814.5|9804.5|9814.8|9804.8|9813.8|9803.8|5
1637746220000|2021-11-24 09:30:20|9814.8|9804.8|9814.3|9804.3|9814.8|9804.8|9813.5|9803.5|7
1637746230000|2021-11-24 09:30:30|9814|9804|9814|9804|9814|9804|9814|9804|1
1637746240000|2021-11-24 09:30:40|9814.5|9804.5|9814.5|9804.5|9814.5|9804.5|9814.3|9804.3|5
1637746250000|2021-11-24 09:30:50|9814.8|9804.8|9819.3|9809.3|9819.8|9809.8|9814.8|9804.8|9
1637746260000|2021-11-24 09:31:00|9819.8|9809.8|9822.5|9812.5|9823.3|9813.3|9819.5|9809.5|16
1637746270000|2021-11-24 09:31:10|9822.3|9812.3|9821.3|9811.3|9823.3|9813.3|9821|9811|14
1637746280000|2021-11-24 09:31:20|9821|9811|9819.3|9809.3|9821.3|9811.3|9819.3|9809.3|12
1637746290000|2021-11-24 09:31:30|9819.5|9809.5|9819.8|9809.8|9820|9810|9819.3|9809.3|16
1637746300000|2021-11-24 09:31:40|9820|9810|9819.3|9809.3|9820.5|9810.5|9819|9809|7
1637746310000|2021-11-24 09:31:50|9819.5|9809.5|9820.3|9810.3|9820.5|9810.5|9819.5|9809.5|9
1637746320000|2021-11-24 09:32:00|9820|9810|9819.5|9809.5|9820.5|9810.5|9819|9809|15
1637746330000|2021-11-24 09:32:10|9819.3|9809.3|9820.3|9810.3|9821.3|9811.3|9818.8|9808.8|14
1637746340000|2021-11-24 09:32:20|9820.5|9810.5|9821.8|9811.8|9821.8|9811.8|9820.3|9810.3|10
1637746350000|2021-11-24 09:32:30|9821.5|9811.5|9821.3|9811.3|9822|9812|9821|9811|11
1637746360000|2021-11-24 09:32:40|9821.8|9811.8|9821|9811|9821.8|9811.8|9821|9811|5
1637746370000|2021-11-24 09:32:50|9820.5|9810.5|9820.5|9810.5|9822.3|9812.3|9820.5|9810.5|9
1637746380000|2021-11-24 09:33:00|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|9820|9810|6
1637746390000|2021-11-24 09:33:10|9820.5|9810.5|9821|9811|9821.5|9811.5|9820.5|9810.5|9
1637746400000|2021-11-24 09:33:20|9820.8|9810.8|9819.5|9809.5|9821|9811|9819|9809|11
1637746410000|2021-11-24 09:33:30|9819.3|9809.3|9819.5|9809.5|9820|9810|9819|9809|11
1637746420000|2021-11-24 09:33:40|9820|9810|9820.5|9810.5|9820.8|9810.8|9820|9810|11
1637746430000|2021-11-24 09:33:50|9820.3|9810.3|9821.5|9811.5|9821.8|9811.8|9820.3|9810.3|10
1637746440000|2021-11-24 09:34:00|9820.8|9810.8|9817.5|9807.5|9821|9811|9816.3|9806.3|14
1637746450000|2021-11-24 09:34:10|9816.3|9806.3|9817|9807|9817.3|9807.3|9816|9806|8
1637746460000|2021-11-24 09:34:20|9817.3|9807.3|9816|9806|9817.3|9807.3|9815.3|9805.3|13
1637746470000|2021-11-24 09:34:30|9816.3|9806.3|9815.3|9805.3|9816.5|9806.5|9815.3|9805.3|8
1637746480000|2021-11-24 09:34:40|9816|9806|9815.5|9805.5|9816|9806|9815.5|9805.5|3
1637746490000|2021-11-24 09:34:50|9815|9805|9815.5|9805.5|9816|9806|9815|9805|5
1637746500000|2021-11-24 09:35:00|9814.8|9804.8|9816.5|9806.5|9816.5|9806.5|9814.8|9804.8|7
1637746510000|2021-11-24 09:35:10|9816.8|9806.8|9816|9806|9816.8|9806.8|9816|9806|8
1637746520000|2021-11-24 09:35:20|9815.8|9805.8|9816.5|9806.5|9816.5|9806.5|9815|9805|12
1637746530000|2021-11-24 09:35:30|9816.3|9806.3|9817.5|9807.5|9817.8|9807.8|9816.3|9806.3|6
1637746540000|2021-11-24 09:35:40|9818|9808|9817.5|9807.5|9818|9808|9817.5|9807.5|2
1637746560000|2021-11-24 09:36:00|9816.8|9806.8|9817.5|9807.5|9817.8|9807.8|9816.8|9806.8|5
1637746570000|2021-11-24 09:36:10|9817.8|9807.8|9818.8|9808.8|9818.8|9808.8|9817.8|9807.8|6
1637746580000|2021-11-24 09:36:20|9818.3|9808.3|9818.8|9808.8|9818.8|9808.8|9818.3|9808.3|4
1637746590000|2021-11-24 09:36:30|9818.3|9808.3|9818|9808|9818.3|9808.3|9818|9808|2
1637746600000|2021-11-24 09:36:40|9818.3|9808.3|9818|9808|9818.8|9808.8|9818|9808|5
1637746610000|2021-11-24 09:36:50|9817.8|9807.8|9818.8|9808.8|9819|9809|9817.8|9807.8|7
1637746620000|2021-11-24 09:37:00|9819|9809|9818.5|9808.5|9819.5|9809.5|9818.5|9808.5|4
1637746630000|2021-11-24 09:37:10|9819|9809|9819|9809|9819|9809|9819|9809|1
1637746640000|2021-11-24 09:37:20|9818.5|9808.5|9817.8|9807.8|9818.5|9808.5|9817.8|9807.8|6
1637746650000|2021-11-24 09:37:30|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|1
1637746660000|2021-11-24 09:37:40|9818.8|9808.8|9818.8|9808.8|9819|9809|9818.3|9808.3|8
1637746670000|2021-11-24 09:37:50|9819|9809|9819.8|9809.8|9819.8|9809.8|9818.5|9808.5|7
1637746680000|2021-11-24 09:38:00|9819.5|9809.5|9817.8|9807.8|9819.8|9809.8|9817.8|9807.8|12
1637746690000|2021-11-24 09:38:10|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|1
1637746700000|2021-11-24 09:38:20|9817.8|9807.8|9819.3|9809.3|9819.3|9809.3|9817.8|9807.8|3
1637746710000|2021-11-24 09:38:30|9819|9809|9818|9808|9819|9809|9818|9808|3
1637746720000|2021-11-24 09:38:40|9818.5|9808.5|9818.3|9808.3|9818.5|9808.5|9818.3|9808.3|2
1637746730000|2021-11-24 09:38:50|9817.8|9807.8|9819.3|9809.3|9819.5|9809.5|9817.8|9807.8|7
1637746740000|2021-11-24 09:39:00|9819|9809|9819|9809|9819.3|9809.3|9818.3|9808.3|7
1637746750000|2021-11-24 09:39:10|9818.8|9808.8|9817.5|9807.5|9818.8|9808.8|9817.5|9807.5|8
1637746760000|2021-11-24 09:39:20|9817|9807|9817.8|9807.8|9817.8|9807.8|9817|9807|3
1637746770000|2021-11-24 09:39:30|9818|9808|9818.3|9808.3|9819.3|9809.3|9818|9808|7
1637746780000|2021-11-24 09:39:40|9818.8|9808.8|9819|9809|9819.5|9809.5|9818.8|9808.8|10
1637746790000|2021-11-24 09:39:50|9818.5|9808.5|9819.3|9809.3|9819.5|9809.5|9818.5|9808.5|6
1637746800000|2021-11-24 09:40:00|9819|9809|9819.3|9809.3|9819.3|9809.3|9818.3|9808.3|10
1637746810000|2021-11-24 09:40:10|9818|9808|9819|9809|9819|9809|9817.8|9807.8|6
1637746820000|2021-11-24 09:40:20|9818.8|9808.8|9818.8|9808.8|9819|9809|9817.8|9807.8|9
1637746830000|2021-11-24 09:40:30|9819|9809|9819.5|9809.5|9819.5|9809.5|9818.8|9808.8|4
1637746840000|2021-11-24 09:40:40|9819.8|9809.8|9818|9808|9819.8|9809.8|9818|9808|3
1637746850000|2021-11-24 09:40:50|9818.3|9808.3|9818.8|9808.8|9819|9809|9818|9808|7
1637746860000|2021-11-24 09:41:00|9818|9808|9818.5|9808.5|9818.8|9808.8|9818|9808|3
1637746870000|2021-11-24 09:41:10|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|9818|9808|6
1637746880000|2021-11-24 09:41:20|9818.5|9808.5|9818.8|9808.8|9819.3|9809.3|9818|9808|8
1637746890000|2021-11-24 09:41:30|9818.3|9808.3|9818.5|9808.5|9818.5|9808.5|9818.3|9808.3|2
1637746900000|2021-11-24 09:41:40|9819|9809|9817.5|9807.5|9819|9809|9817.5|9807.5|4
1637746910000|2021-11-24 09:41:50|9818.3|9808.3|9817.5|9807.5|9818.5|9808.5|9817.5|9807.5|8
1637746920000|2021-11-24 09:42:00|9818.5|9808.5|9819.3|9809.3|9819.8|9809.8|9818.5|9808.5|5
1637746930000|2021-11-24 09:42:10|9819|9809|9819|9809|9820|9810|9818.5|9808.5|13
1637746940000|2021-11-24 09:42:20|9818.5|9808.5|9818.5|9808.5|9818.5|9808.5|9817.5|9807.5|11
1637746950000|2021-11-24 09:42:30|9819|9809|9819.8|9809.8|9819.8|9809.8|9818.8|9808.8|6
1637746960000|2021-11-24 09:42:40|9820|9810|9819.5|9809.5|9820.5|9810.5|9819.5|9809.5|5
1637746970000|2021-11-24 09:42:50|9819.3|9809.3|9821|9811|9821|9811|9818.5|9808.5|7
1637746980000|2021-11-24 09:43:00|9820.5|9810.5|9821.8|9811.8|9822|9812|9820.5|9810.5|7
1637746990000|2021-11-24 09:43:10|9821.5|9811.5|9821.8|9811.8|9821.8|9811.8|9820.8|9810.8|5
1637747000000|2021-11-24 09:43:20|9821.5|9811.5|9823.8|9813.8|9823.8|9813.8|9821.5|9811.5|7
1637747010000|2021-11-24 09:43:30|9824|9814|9824|9814|9824|9814|9823.3|9813.3|10
1637747020000|2021-11-24 09:43:40|9824.5|9814.5|9823.5|9813.5|9824.5|9814.5|9823.3|9813.3|6
1637747030000|2021-11-24 09:43:50|9823.3|9813.3|9822.5|9812.5|9823.5|9813.5|9822.3|9812.3|6
1637747040000|2021-11-24 09:44:00|9822.3|9812.3|9822.3|9812.3|9823.5|9813.5|9822|9812|9
1637747050000|2021-11-24 09:44:10|9822.8|9812.8|9824.3|9814.3|9824.3|9814.3|9822.8|9812.8|4
1637747070000|2021-11-24 09:44:30|9823.8|9813.8|9823.3|9813.3|9823.8|9813.8|9823.3|9813.3|2
1637747080000|2021-11-24 09:44:40|9823.5|9813.5|9823.5|9813.5|9824|9814|9823.5|9813.5|10
1637747090000|2021-11-24 09:44:50|9823.8|9813.8|9824|9814|9824|9814|9823.8|9813.8|2
1637747100000|2021-11-24 09:45:00|9824.3|9814.3|9823|9813|9824.8|9814.8|9823|9813|10
1637747110000|2021-11-24 09:45:10|9822.8|9812.8|9822.8|9812.8|9823|9813|9822.8|9812.8|9
1637747120000|2021-11-24 09:45:20|9823|9813|9822.8|9812.8|9823|9813|9822.8|9812.8|6
1637747130000|2021-11-24 09:45:30|9823|9813|9822.8|9812.8|9823|9813|9822.8|9812.8|4
1637747140000|2021-11-24 09:45:40|9822.5|9812.5|9822.5|9812.5|9822.5|9812.5|9822.5|9812.5|1
1637747150000|2021-11-24 09:45:50|9822.8|9812.8|9822.8|9812.8|9823|9813|9822.8|9812.8|5
1637747160000|2021-11-24 09:46:00|9822.5|9812.5|9823.3|9813.3|9823.3|9813.3|9822.3|9812.3|9
1637747170000|2021-11-24 09:46:10|9822.8|9812.8|9822.8|9812.8|9823|9813|9822.8|9812.8|5
1637747180000|2021-11-24 09:46:20|9822.5|9812.5|9822.8|9812.8|9823|9813|9822.5|9812.5|4
1637747190000|2021-11-24 09:46:30|9823|9813|9823|9813|9823|9813|9822.8|9812.8|11
1637747200000|2021-11-24 09:46:40|9823.3|9813.3|9822.5|9812.5|9823.3|9813.3|9822.5|9812.5|3
1637747220000|2021-11-24 09:47:00|9822.8|9812.8|9822.5|9812.5|9822.8|9812.8|9822.5|9812.5|2
1637747230000|2021-11-24 09:47:10|9822.8|9812.8|9822.8|9812.8|9823|9813|9822.5|9812.5|7
1637747240000|2021-11-24 09:47:20|9822.5|9812.5|9823.8|9813.8|9824|9814|9822.5|9812.5|11
1637747250000|2021-11-24 09:47:30|9823.5|9813.5|9823.3|9813.3|9824|9814|9823|9813|11
1637747260000|2021-11-24 09:47:40|9823.5|9813.5|9822.8|9812.8|9823.8|9813.8|9822.8|9812.8|8
1637747270000|2021-11-24 09:47:50|9823|9813|9823|9813|9823|9813|9823|9813|1
1637747280000|2021-11-24 09:48:00|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|1
1637747290000|2021-11-24 09:48:10|9822.5|9812.5|9822.8|9812.8|9822.8|9812.8|9822.5|9812.5|2
1637747300000|2021-11-24 09:48:20|9822.5|9812.5|9822.5|9812.5|9822.8|9812.8|9822.5|9812.5|3
1637747310000|2021-11-24 09:48:30|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|1
1637747320000|2021-11-24 09:48:40|9822|9812|9820|9810|9822|9812|9819.8|9809.8|10
1637747330000|2021-11-24 09:48:50|9819.8|9809.8|9820|9810|9820.3|9810.3|9819.5|9809.5|8
1637747340000|2021-11-24 09:49:00|9819.8|9809.8|9819.5|9809.5|9819.8|9809.8|9818.5|9808.5|10
1637747350000|2021-11-24 09:49:10|9820.3|9810.3|9820.3|9810.3|9821|9811|9820.3|9810.3|9
1637747360000|2021-11-24 09:49:20|9819.3|9809.3|9819.5|9809.5|9820.3|9810.3|9819.3|9809.3|8
1637747370000|2021-11-24 09:49:30|9819.8|9809.8|9820|9810|9820|9810|9819.8|9809.8|2
1637747380000|2021-11-24 09:49:40|9819.8|9809.8|9816.3|9806.3|9819.8|9809.8|9816.3|9806.3|3
1637747390000|2021-11-24 09:49:50|9816|9806|9815.8|9805.8|9816|9806|9815.5|9805.5|8
1637747400000|2021-11-24 09:50:00|9815.5|9805.5|9814.8|9804.8|9815.5|9805.5|9813.8|9803.8|12
1637747410000|2021-11-24 09:50:10|9814.5|9804.5|9813.8|9803.8|9814.5|9804.5|9813|9803|12
1637747420000|2021-11-24 09:50:20|9813|9803|9813.8|9803.8|9813.8|9803.8|9812.8|9802.8|12
1637747430000|2021-11-24 09:50:30|9813.5|9803.5|9810|9800|9813.8|9803.8|9809.8|9799.8|15
1637747440000|2021-11-24 09:50:40|9809.8|9799.8|9809.3|9799.3|9810.5|9800.5|9809.3|9799.3|10
1637747450000|2021-11-24 09:50:50|9809|9799|9808.3|9798.3|9809.3|9799.3|9808.3|9798.3|19
1637747460000|2021-11-24 09:51:00|9808.5|9798.5|9811.3|9801.3|9811.5|9801.5|9808|9798|19
1637747470000|2021-11-24 09:51:10|9811|9801|9809|9799|9811|9801|9809|9799|11
1637747480000|2021-11-24 09:51:20|9809.3|9799.3|9809.8|9799.8|9809.8|9799.8|9808|9798|12
1637747490000|2021-11-24 09:51:30|9810.3|9800.3|9809.5|9799.5|9810.3|9800.3|9809.5|9799.5|6
1637747500000|2021-11-24 09:51:40|9809.3|9799.3|9810.3|9800.3|9810.5|9800.5|9808.8|9798.8|12
1637747510000|2021-11-24 09:51:50|9810|9800|9807.8|9797.8|9810|9800|9807.3|9797.3|13
1637747520000|2021-11-24 09:52:00|9808.3|9798.3|9808|9798|9809.3|9799.3|9808|9798|15
1637747530000|2021-11-24 09:52:10|9807.8|9797.8|9809|9799|9809.8|9799.8|9807.8|9797.8|10
1637747540000|2021-11-24 09:52:20|9808.8|9798.8|9809.3|9799.3|9809.3|9799.3|9807.3|9797.3|18
1637747550000|2021-11-24 09:52:30|9808.8|9798.8|9807.5|9797.5|9809|9799|9807.5|9797.5|9
1637747560000|2021-11-24 09:52:40|9807.3|9797.3|9807.5|9797.5|9808.5|9798.5|9807.3|9797.3|7
1637747570000|2021-11-24 09:52:50|9807.8|9797.8|9807.8|9797.8|9808.5|9798.5|9807.5|9797.5|8
1637747580000|2021-11-24 09:53:00|9808|9798|9809.5|9799.5|9810.8|9800.8|9808|9798|13
1637747590000|2021-11-24 09:53:10|9810.3|9800.3|9807.8|9797.8|9810.3|9800.3|9807.5|9797.5|18
1637747600000|2021-11-24 09:53:20|9807.5|9797.5|9808.8|9798.8|9809.3|9799.3|9807.3|9797.3|12
1637747610000|2021-11-24 09:53:30|9808|9798|9807.5|9797.5|9808.3|9798.3|9807.3|9797.3|19
1637747620000|2021-11-24 09:53:40|9808|9798|9808.8|9798.8|9809.5|9799.5|9807.3|9797.3|19
1637747630000|2021-11-24 09:53:50|9808.3|9798.3|9812|9802|9812|9802|9807.8|9797.8|18
1637747640000|2021-11-24 09:54:00|9811.8|9801.8|9812.8|9802.8|9813.8|9803.8|9811|9801|15
1637747650000|2021-11-24 09:54:10|9813.5|9803.5|9813.3|9803.3|9813.5|9803.5|9813|9803|6
1637747660000|2021-11-24 09:54:20|9813|9803|9812|9802|9813|9803|9812|9802|10
1637747670000|2021-11-24 09:54:30|9811.8|9801.8|9812|9802|9812.3|9802.3|9810.3|9800.3|15
1637747680000|2021-11-24 09:54:40|9811.3|9801.3|9811|9801|9811.8|9801.8|9810.8|9800.8|9
1637747690000|2021-11-24 09:54:50|9811.5|9801.5|9808.8|9798.8|9811.8|9801.8|9808.8|9798.8|15
1637747700000|2021-11-24 09:55:00|9808.5|9798.5|9807.8|9797.8|9808.8|9798.8|9807.8|9797.8|8
1637747710000|2021-11-24 09:55:10|9807.5|9797.5|9807.5|9797.5|9807.5|9797.5|9807.5|9797.5|1
1637747720000|2021-11-24 09:55:20|9807.8|9797.8|9810.8|9800.8|9811.5|9801.5|9807.5|9797.5|21
1637747730000|2021-11-24 09:55:30|9810.5|9800.5|9809|9799|9810.5|9800.5|9808.8|9798.8|13
1637747740000|2021-11-24 09:55:40|9809.3|9799.3|9809|9799|9809.5|9799.5|9809|9799|10
1637747750000|2021-11-24 09:55:50|9809.3|9799.3|9807.5|9797.5|9809.3|9799.3|9807.5|9797.5|7
1637747760000|2021-11-24 09:56:00|9808.3|9798.3|9810|9800|9810.5|9800.5|9808.3|9798.3|13
1637747770000|2021-11-24 09:56:10|9810.5|9800.5|9810|9800|9810.5|9800.5|9808.8|9798.8|10
1637747780000|2021-11-24 09:56:20|9809.8|9799.8|9810.8|9800.8|9810.8|9800.8|9809.8|9799.8|7
1637747790000|2021-11-24 09:56:30|9811|9801|9811.8|9801.8|9811.8|9801.8|9811|9801|6
1637747800000|2021-11-24 09:56:40|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|9811|9801|7
1637747810000|2021-11-24 09:56:50|9811.8|9801.8|9812.3|9802.3|9813.3|9803.3|9811|9801|15
1637747820000|2021-11-24 09:57:00|9812.5|9802.5|9809.3|9799.3|9813.3|9803.3|9809.3|9799.3|22
1637747830000|2021-11-24 09:57:10|9809.5|9799.5|9808.3|9798.3|9810|9800|9808|9798|12
1637747840000|2021-11-24 09:57:20|9808|9798|9808|9798|9808.3|9798.3|9808|9798|3
1637747850000|2021-11-24 09:57:30|9808.3|9798.3|9809|9799|9809.8|9799.8|9807|9797|13
1637747860000|2021-11-24 09:57:40|9808.8|9798.8|9811.3|9801.3|9812|9802|9808.8|9798.8|18
1637747870000|2021-11-24 09:57:50|9811.5|9801.5|9811.8|9801.8|9812|9802|9811|9801|6
1637747880000|2021-11-24 09:58:00|9812|9802|9811.8|9801.8|9812.8|9802.8|9810.8|9800.8|14
1637747890000|2021-11-24 09:58:10|9811.3|9801.3|9810.5|9800.5|9811.3|9801.3|9810.3|9800.3|9
1637747900000|2021-11-24 09:58:20|9810.8|9800.8|9810.3|9800.3|9811.3|9801.3|9810.3|9800.3|9
1637747910000|2021-11-24 09:58:30|9810.5|9800.5|9809.5|9799.5|9810.8|9800.8|9809|9799|11
1637747920000|2021-11-24 09:58:40|9809.8|9799.8|9811.5|9801.5|9811.8|9801.8|9809.5|9799.5|15
1637747930000|2021-11-24 09:58:50|9811.8|9801.8|9812.3|9802.3|9812.8|9802.8|9811.8|9801.8|6
1637747940000|2021-11-24 09:59:00|9812|9802|9812|9802|9812|9802|9811.5|9801.5|4
1637747950000|2021-11-24 09:59:10|9811.8|9801.8|9812.5|9802.5|9812.8|9802.8|9811.5|9801.5|11
1637747960000|2021-11-24 09:59:20|9812.3|9802.3|9812.5|9802.5|9812.5|9802.5|9812|9802|10
1637747970000|2021-11-24 09:59:30|9812.8|9802.8|9813.5|9803.5|9814.8|9804.8|9812.5|9802.5|13
1637747980000|2021-11-24 09:59:40|9813.8|9803.8|9811.8|9801.8|9813.8|9803.8|9811.8|9801.8|8
1637747990000|2021-11-24 09:59:50|9812|9802|9813.3|9803.3|9813.3|9803.3|9812|9802|7
1637748000000|2021-11-24 10:00:00|9813.5|9803.5|9812.5|9802.5|9814.3|9804.3|9812.5|9802.5|16
1637748010000|2021-11-24 10:00:10|9812|9802|9808.8|9798.8|9812|9802|9808.8|9798.8|10
1637748020000|2021-11-24 10:00:20|9808.5|9798.5|9809|9799|9809|9799|9808|9798|14
1637748030000|2021-11-24 10:00:30|9808.8|9798.8|9810.5|9800.5|9810.5|9800.5|9808.8|9798.8|9
1637748040000|2021-11-24 10:00:40|9810.3|9800.3|9808.3|9798.3|9810.3|9800.3|9808.3|9798.3|5
1637748050000|2021-11-24 10:00:50|9808|9798|9809.3|9799.3|9809.3|9799.3|9807.8|9797.8|13
1637748060000|2021-11-24 10:01:00|9809|9799|9808.5|9798.5|9809|9799|9808.5|9798.5|13
1637748070000|2021-11-24 10:01:10|9808|9798|9809.3|9799.3|9809.3|9799.3|9808|9798|5
1637748080000|2021-11-24 10:01:20|9809|9799|9809.8|9799.8|9809.8|9799.8|9808.5|9798.5|13
1637748090000|2021-11-24 10:01:30|9809.5|9799.5|9809.3|9799.3|9809.5|9799.5|9808.5|9798.5|9
1637748100000|2021-11-24 10:01:40|9809.5|9799.5|9812.3|9802.3|9812.5|9802.5|9809.5|9799.5|18
1637748110000|2021-11-24 10:01:50|9811.5|9801.5|9813.5|9803.5|9814|9804|9811.5|9801.5|11
1637748120000|2021-11-24 10:02:00|9814|9804|9813|9803|9814|9804|9812.8|9802.8|13
1637748130000|2021-11-24 10:02:10|9813.5|9803.5|9813.3|9803.3|9813.8|9803.8|9813|9803|17
1637748140000|2021-11-24 10:02:20|9813.5|9803.5|9813.5|9803.5|9814.3|9804.3|9813.5|9803.5|10
1637748150000|2021-11-24 10:02:30|9813.3|9803.3|9815|9805|9815.5|9805.5|9813|9803|14
1637748160000|2021-11-24 10:02:40|9815.5|9805.5|9815|9805|9815.5|9805.5|9814.8|9804.8|10
1637748170000|2021-11-24 10:02:50|9815.8|9805.8|9815|9805|9815.8|9805.8|9815|9805|9
1637748180000|2021-11-24 10:03:00|9814.8|9804.8|9814|9804|9815|9805|9814|9804|11
1637748190000|2021-11-24 10:03:10|9813.8|9803.8|9814|9804|9814|9804|9813.3|9803.3|4
1637748200000|2021-11-24 10:03:20|9814.3|9804.3|9814.3|9804.3|9814.8|9804.8|9814.3|9804.3|6
1637748210000|2021-11-24 10:03:30|9814.8|9804.8|9816|9806|9816.3|9806.3|9814.3|9804.3|7
1637748220000|2021-11-24 10:03:40|9816.3|9806.3|9816.8|9806.8|9817.3|9807.3|9816.3|9806.3|5
1637748230000|2021-11-24 10:03:50|9816.5|9806.5|9818.3|9808.3|9818.5|9808.5|9816.5|9806.5|11
1637748240000|2021-11-24 10:04:00|9818.5|9808.5|9818.5|9808.5|9819|9809|9817.8|9807.8|15
1637748250000|2021-11-24 10:04:10|9819|9809|9818.5|9808.5|9819.5|9809.5|9818.5|9808.5|6
1637748260000|2021-11-24 10:04:20|9818.8|9808.8|9818.5|9808.5|9819|9809|9818.5|9808.5|3
1637748270000|2021-11-24 10:04:30|9818.3|9808.3|9820.8|9810.8|9820.8|9810.8|9818|9808|5
1637748280000|2021-11-24 10:04:40|9821|9811|9822.8|9812.8|9822.8|9812.8|9821|9811|6
1637748290000|2021-11-24 10:04:50|9823|9813|9823.8|9813.8|9823.8|9813.8|9822.8|9812.8|5
1637748300000|2021-11-24 10:05:00|9823|9813|9816|9806|9823|9813|9816|9806|14
1637748310000|2021-11-24 10:05:10|9815.5|9805.5|9815.8|9805.8|9815.8|9805.8|9815.3|9805.3|11
1637748320000|2021-11-24 10:05:20|9815.5|9805.5|9815.3|9805.3|9815.5|9805.5|9815.3|9805.3|2
1637748330000|2021-11-24 10:05:30|9815.5|9805.5|9815.3|9805.3|9815.5|9805.5|9814.8|9804.8|10
1637748340000|2021-11-24 10:05:40|9816|9806|9815.3|9805.3|9816|9806|9815.3|9805.3|8
1637748350000|2021-11-24 10:05:50|9814|9804|9814|9804|9814.5|9804.5|9814|9804|3
1637748360000|2021-11-24 10:06:00|9814.3|9804.3|9813.3|9803.3|9814.3|9804.3|9812.8|9802.8|15
1637748370000|2021-11-24 10:06:10|9813.5|9803.5|9814|9804|9814|9804|9812.5|9802.5|13
1637748380000|2021-11-24 10:06:20|9814.5|9804.5|9813.3|9803.3|9815|9805|9813|9803|11
1637748390000|2021-11-24 10:06:30|9813|9803|9814|9804|9814.8|9804.8|9812.8|9802.8|13
1637748400000|2021-11-24 10:06:40|9814.3|9804.3|9814|9804|9814.8|9804.8|9814|9804|7
1637748410000|2021-11-24 10:06:50|9814.5|9804.5|9816.3|9806.3|9816.5|9806.5|9814.5|9804.5|11
1637748420000|2021-11-24 10:07:00|9816.5|9806.5|9817.8|9807.8|9817.8|9807.8|9816|9806|14
1637748430000|2021-11-24 10:07:10|9818|9808|9819.3|9809.3|9819.3|9809.3|9818|9808|12
1637748440000|2021-11-24 10:07:20|9819.5|9809.5|9820|9810|9820.5|9810.5|9819.5|9809.5|7
1637748450000|2021-11-24 10:07:30|9819.8|9809.8|9818.8|9808.8|9819.8|9809.8|9818.5|9808.5|9
1637748460000|2021-11-24 10:07:40|9818|9808|9817.8|9807.8|9818.8|9808.8|9817.8|9807.8|12
1637748470000|2021-11-24 10:07:50|9817.5|9807.5|9817|9807|9818|9808|9817|9807|9
1637748480000|2021-11-24 10:08:00|9816|9806|9817.3|9807.3|9817.3|9807.3|9816|9806|2
1637748490000|2021-11-24 10:08:10|9817.5|9807.5|9817|9807|9818|9808|9817|9807|7
1637748500000|2021-11-24 10:08:20|9817.5|9807.5|9817.8|9807.8|9817.8|9807.8|9817.3|9807.3|6
1637748510000|2021-11-24 10:08:30|9818|9808|9816.8|9806.8|9818.5|9808.5|9816.5|9806.5|11
1637748520000|2021-11-24 10:08:40|9816.5|9806.5|9817|9807|9817.5|9807.5|9816.5|9806.5|7
1637748530000|2021-11-24 10:08:50|9816.8|9806.8|9817.3|9807.3|9817.3|9807.3|9816.8|9806.8|3
1637748540000|2021-11-24 10:09:00|9817.5|9807.5|9817.3|9807.3|9818.8|9808.8|9817|9807|10
1637748550000|2021-11-24 10:09:10|9817.5|9807.5|9817.5|9807.5|9818.5|9808.5|9817.5|9807.5|4
1637748560000|2021-11-24 10:09:20|9816.3|9806.3|9816.3|9806.3|9817.5|9807.5|9816.3|9806.3|7
1637748570000|2021-11-24 10:09:30|9816.5|9806.5|9817.5|9807.5|9817.8|9807.8|9816|9806|12
1637748580000|2021-11-24 10:09:40|9817.8|9807.8|9818.5|9808.5|9818.5|9808.5|9817.8|9807.8|4
1637748590000|2021-11-24 10:09:50|9818.8|9808.8|9818.5|9808.5|9819.3|9809.3|9818.5|9808.5|6
1637748600000|2021-11-24 10:10:00|9818.3|9808.3|9817.8|9807.8|9818.5|9808.5|9817.8|9807.8|13
1637748610000|2021-11-24 10:10:10|9818|9808|9818.3|9808.3|9818.5|9808.5|9818|9808|10
1637748620000|2021-11-24 10:10:20|9818.8|9808.8|9818|9808|9818.8|9808.8|9817.5|9807.5|13
1637748630000|2021-11-24 10:10:30|9818.3|9808.3|9818.3|9808.3|9818.5|9808.5|9818|9808|9
1637748640000|2021-11-24 10:10:40|9818.5|9808.5|9817.3|9807.3|9818.8|9808.8|9817.3|9807.3|9
1637748650000|2021-11-24 10:10:50|9817.5|9807.5|9817.8|9807.8|9818.5|9808.5|9817.5|9807.5|5
1637748660000|2021-11-24 10:11:00|9817.5|9807.5|9817.3|9807.3|9818|9808|9817.3|9807.3|9
1637748670000|2021-11-24 10:11:10|9817.8|9807.8|9817.8|9807.8|9818.3|9808.3|9817.5|9807.5|11
1637748680000|2021-11-24 10:11:20|9817|9807|9817.5|9807.5|9817.8|9807.8|9817|9807|7
1637748690000|2021-11-24 10:11:30|9817.8|9807.8|9818.5|9808.5|9818.5|9808.5|9817.5|9807.5|8
1637748700000|2021-11-24 10:11:40|9818.8|9808.8|9818.8|9808.8|9819|9809|9818.8|9808.8|3
1637748710000|2021-11-24 10:11:50|9819|9809|9820.3|9810.3|9820.3|9810.3|9818.8|9808.8|4
1637748720000|2021-11-24 10:12:00|9820|9810|9820|9810|9820|9810|9819.8|9809.8|3
1637748730000|2021-11-24 10:12:10|9820.3|9810.3|9819.8|9809.8|9821.3|9811.3|9819.5|9809.5|8
1637748740000|2021-11-24 10:12:20|9819.5|9809.5|9819.5|9809.5|9819.8|9809.8|9819|9809|8
1637748750000|2021-11-24 10:12:30|9819.3|9809.3|9819|9809|9819.3|9809.3|9819|9809|2
1637748760000|2021-11-24 10:12:40|9819.3|9809.3|9816.5|9806.5|9819.5|9809.5|9816.5|9806.5|8
1637748770000|2021-11-24 10:12:50|9816|9806|9815.3|9805.3|9816.3|9806.3|9814.8|9804.8|13
1637748780000|2021-11-24 10:13:00|9815.5|9805.5|9816.8|9806.8|9816.8|9806.8|9815|9805|13
1637748790000|2021-11-24 10:13:10|9817.3|9807.3|9816.8|9806.8|9817.3|9807.3|9816.8|9806.8|2
1637748800000|2021-11-24 10:13:20|9816.5|9806.5|9816.8|9806.8|9817|9807|9816.5|9806.5|4
1637748810000|2021-11-24 10:13:30|9816.5|9806.5|9815.3|9805.3|9816.8|9806.8|9815.3|9805.3|9
1637748820000|2021-11-24 10:13:40|9815.5|9805.5|9815.3|9805.3|9816.3|9806.3|9815.3|9805.3|11
1637748830000|2021-11-24 10:13:50|9815|9805|9814.5|9804.5|9815|9805|9814.5|9804.5|6
1637748840000|2021-11-24 10:14:00|9814.3|9804.3|9816.5|9806.5|9816.5|9806.5|9814.3|9804.3|10
1637748850000|2021-11-24 10:14:10|9816.3|9806.3|9816|9806|9816.3|9806.3|9816|9806|2
1637748860000|2021-11-24 10:14:20|9815.8|9805.8|9816|9806|9816|9806|9815.8|9805.8|4
1637748870000|2021-11-24 10:14:30|9815.8|9805.8|9816|9806|9816.3|9806.3|9815.8|9805.8|6
1637748880000|2021-11-24 10:14:40|9816.3|9806.3|9817|9807|9817|9807|9816.3|9806.3|4
1637748890000|2021-11-24 10:14:50|9816.8|9806.8|9816.3|9806.3|9816.8|9806.8|9816.3|9806.3|3
1637748900000|2021-11-24 10:15:00|9815.3|9805.3|9816.3|9806.3|9816.5|9806.5|9815.3|9805.3|4
1637748910000|2021-11-24 10:15:10|9817.3|9807.3|9816.5|9806.5|9817.5|9807.5|9815.8|9805.8|9
1637748920000|2021-11-24 10:15:20|9816.8|9806.8|9816.8|9806.8|9817|9807|9816.8|9806.8|3
1637748930000|2021-11-24 10:15:30|9817|9807|9815|9805|9817|9807|9814.5|9804.5|13
1637748940000|2021-11-24 10:15:40|9815.3|9805.3|9814.8|9804.8|9815.3|9805.3|9813.8|9803.8|14
1637748950000|2021-11-24 10:15:50|9815|9805|9815.3|9805.3|9815.3|9805.3|9814.5|9804.5|10
1637748960000|2021-11-24 10:16:00|9815|9805|9815.5|9805.5|9816.3|9806.3|9815|9805|8
1637748970000|2021-11-24 10:16:10|9815.3|9805.3|9814.3|9804.3|9815.5|9805.5|9814.3|9804.3|8
1637748980000|2021-11-24 10:16:20|9814|9804|9814.3|9804.3|9814.5|9804.5|9813.8|9803.8|15
1637748990000|2021-11-24 10:16:30|9813.8|9803.8|9816.3|9806.3|9816.3|9806.3|9813.8|9803.8|8
1637749000000|2021-11-24 10:16:40|9816.5|9806.5|9816.5|9806.5|9816.8|9806.8|9815.8|9805.8|7
1637749010000|2021-11-24 10:16:50|9816.3|9806.3|9817.5|9807.5|9817.5|9807.5|9815.8|9805.8|9
1637749020000|2021-11-24 10:17:00|9817.8|9807.8|9818.3|9808.3|9818.5|9808.5|9817.8|9807.8|4
1637749030000|2021-11-24 10:17:10|9818|9808|9818|9808|9818.8|9808.8|9818|9808|12
1637749040000|2021-11-24 10:17:20|9818.3|9808.3|9817.8|9807.8|9818.3|9808.3|9817.5|9807.5|16
1637749050000|2021-11-24 10:17:30|9818|9808|9818.5|9808.5|9818.8|9808.8|9818|9808|5
1637749060000|2021-11-24 10:17:40|9818.8|9808.8|9818.8|9808.8|9819|9809|9818|9808|10
1637749070000|2021-11-24 10:17:50|9819.3|9809.3|9819.8|9809.8|9819.8|9809.8|9819.3|9809.3|3
1637749080000|2021-11-24 10:18:00|9820.3|9810.3|9818.5|9808.5|9820.3|9810.3|9818.5|9808.5|7
1637749090000|2021-11-24 10:18:10|9818.8|9808.8|9818.5|9808.5|9819.3|9809.3|9818.5|9808.5|7
1637749100000|2021-11-24 10:18:20|9818.3|9808.3|9818.5|9808.5|9818.5|9808.5|9818.3|9808.3|2
1637749110000|2021-11-24 10:18:30|9818.3|9808.3|9818|9808|9818.5|9808.5|9817.3|9807.3|10
1637749120000|2021-11-24 10:18:40|9818.5|9808.5|9817.5|9807.5|9818.5|9808.5|9817.5|9807.5|5
1637749130000|2021-11-24 10:18:50|9817.8|9807.8|9817.5|9807.5|9818|9808|9817|9807|7
1637749140000|2021-11-24 10:19:00|9817.8|9807.8|9817|9807|9817.8|9807.8|9816.5|9806.5|10
1637749150000|2021-11-24 10:19:10|9817.3|9807.3|9817.3|9807.3|9817.5|9807.5|9816.5|9806.5|10
1637749160000|2021-11-24 10:19:20|9816.5|9806.5|9817|9807|9817.5|9807.5|9816.5|9806.5|7
1637749170000|2021-11-24 10:19:30|9817.3|9807.3|9817.8|9807.8|9817.8|9807.8|9817.3|9807.3|2
1637749180000|2021-11-24 10:19:40|9818|9808|9817.8|9807.8|9818.5|9808.5|9817.8|9807.8|8
1637749190000|2021-11-24 10:19:50|9818|9808|9818.3|9808.3|9818.8|9808.8|9818|9808|7
1637749200000|2021-11-24 10:20:00|9818.5|9808.5|9818.3|9808.3|9819.3|9809.3|9817.5|9807.5|11
1637749210000|2021-11-24 10:20:10|9818|9808|9817.5|9807.5|9818|9808|9817|9807|11
1637749220000|2021-11-24 10:20:20|9817.3|9807.3|9817.5|9807.5|9817.8|9807.8|9817.3|9807.3|4
1637749230000|2021-11-24 10:20:30|9817.3|9807.3|9816.8|9806.8|9817.3|9807.3|9816.8|9806.8|10
1637749240000|2021-11-24 10:20:40|9815|9805|9816|9806|9816|9806|9815|9805|4
1637749250000|2021-11-24 10:20:50|9816.3|9806.3|9817.8|9807.8|9817.8|9807.8|9816.3|9806.3|13
1637749260000|2021-11-24 10:21:00|9817.5|9807.5|9818.8|9808.8|9818.8|9808.8|9817.5|9807.5|12
1637749270000|2021-11-24 10:21:10|9818.5|9808.5|9820|9810|9820.8|9810.8|9818.5|9808.5|12
1637749280000|2021-11-24 10:21:20|9820.3|9810.3|9821.5|9811.5|9822.3|9812.3|9820.3|9810.3|21
1637749290000|2021-11-24 10:21:30|9821.8|9811.8|9821.8|9811.8|9822.3|9812.3|9821.5|9811.5|7
1637749300000|2021-11-24 10:21:40|9822.3|9812.3|9822.3|9812.3|9822.5|9812.5|9822|9812|4
1637749310000|2021-11-24 10:21:50|9822|9812|9822.3|9812.3|9822.8|9812.8|9822|9812|6
1637749320000|2021-11-24 10:22:00|9822|9812|9821.3|9811.3|9822|9812|9820.8|9810.8|12
1637749330000|2021-11-24 10:22:10|9822|9812|9824.5|9814.5|9824.8|9814.8|9822|9812|7
1637749340000|2021-11-24 10:22:20|9824.3|9814.3|9824.3|9814.3|9824.5|9814.5|9824.3|9814.3|3
1637749350000|2021-11-24 10:22:30|9823.3|9813.3|9822.8|9812.8|9823.3|9813.3|9822.5|9812.5|8
1637749360000|2021-11-24 10:22:40|9823|9813|9822.8|9812.8|9823.3|9813.3|9821.8|9811.8|11
1637749370000|2021-11-24 10:22:50|9823|9813|9824.5|9814.5|9825.3|9815.3|9823|9813|9
1637749380000|2021-11-24 10:23:00|9824.6|9814.6|9823.5|9813.5|9824.8|9814.8|9823.3|9813.3|12
1637749390000|2021-11-24 10:23:10|9822.5|9812.5|9822.8|9812.8|9823.5|9813.5|9822.3|9812.3|8
1637749400000|2021-11-24 10:23:20|9823|9813|9824|9814|9824|9814|9823|9813|8
1637749410000|2021-11-24 10:23:30|9823.8|9813.8|9823.8|9813.8|9824.3|9814.3|9823.8|9813.8|10
1637749420000|2021-11-24 10:23:40|9824|9814|9824|9814|9824.3|9814.3|9823.8|9813.8|7
1637749430000|2021-11-24 10:23:50|9824.3|9814.3|9823.3|9813.3|9824.3|9814.3|9823.3|9813.3|10
1637749440000|2021-11-24 10:24:00|9823.8|9813.8|9828.5|9818.5|9828.5|9818.5|9823.5|9813.5|12
1637749450000|2021-11-24 10:24:10|9828.8|9818.8|9826|9816|9828.8|9818.8|9826|9816|6
1637749460000|2021-11-24 10:24:20|9825.8|9815.8|9826.5|9816.5|9826.8|9816.8|9824.5|9814.5|9
1637749470000|2021-11-24 10:24:30|9826.3|9816.3|9826.3|9816.3|9827|9817|9826.3|9816.3|4
1637749480000|2021-11-24 10:24:40|9826.5|9816.5|9826.3|9816.3|9826.5|9816.5|9826.3|9816.3|2
1637749490000|2021-11-24 10:24:50|9826.5|9816.5|9826.3|9816.3|9826.5|9816.5|9826.3|9816.3|2
1637749500000|2021-11-24 10:25:00|9826|9816|9826.3|9816.3|9826.3|9816.3|9825.3|9815.3|7
1637749510000|2021-11-24 10:25:10|9826|9816|9825.5|9815.5|9826|9816|9825.5|9815.5|2
1637749520000|2021-11-24 10:25:20|9825.3|9815.3|9826.3|9816.3|9826.3|9816.3|9825.3|9815.3|3
1637749530000|2021-11-24 10:25:30|9826.5|9816.5|9826.3|9816.3|9826.5|9816.5|9826.3|9816.3|4
1637749540000|2021-11-24 10:25:40|9826.5|9816.5|9826.5|9816.5|9826.5|9816.5|9826.5|9816.5|1
1637749550000|2021-11-24 10:25:50|9826.8|9816.8|9826.5|9816.5|9826.8|9816.8|9826.5|9816.5|2
1637749560000|2021-11-24 10:26:00|9826.3|9816.3|9826.3|9816.3|9826.8|9816.8|9826.3|9816.3|7
1637749570000|2021-11-24 10:26:10|9826|9816|9826.8|9816.8|9826.8|9816.8|9826|9816|3
1637749580000|2021-11-24 10:26:20|9826.3|9816.3|9825.3|9815.3|9826.3|9816.3|9825|9815|7
1637749590000|2021-11-24 10:26:30|9825.5|9815.5|9825.3|9815.3|9826.3|9816.3|9825.3|9815.3|7
1637749600000|2021-11-24 10:26:40|9825.5|9815.5|9825.8|9815.8|9826.5|9816.5|9825.5|9815.5|6
1637749610000|2021-11-24 10:26:50|9825.3|9815.3|9824.8|9814.8|9825.8|9815.8|9823.8|9813.8|8
1637749620000|2021-11-24 10:27:00|9824|9814|9826|9816|9826.3|9816.3|9823|9813|12
1637749630000|2021-11-24 10:27:10|9826.3|9816.3|9826|9816|9826.5|9816.5|9826|9816|9
1637749640000|2021-11-24 10:27:20|9826.3|9816.3|9826.3|9816.3|9826.5|9816.5|9826.3|9816.3|3
1637749650000|2021-11-24 10:27:30|9826|9816|9826.5|9816.5|9826.5|9816.5|9826|9816|10
1637749660000|2021-11-24 10:27:40|9826.3|9816.3|9826.5|9816.5|9826.8|9816.8|9826.3|9816.3|10
1637749670000|2021-11-24 10:27:50|9826.3|9816.3|9826.3|9816.3|9826.3|9816.3|9826.3|9816.3|1
1637749680000|2021-11-24 10:28:00|9825.8|9815.8|9826.5|9816.5|9826.8|9816.8|9825.8|9815.8|5
1637749690000|2021-11-24 10:28:10|9826.3|9816.3|9825.8|9815.8|9826.3|9816.3|9825.8|9815.8|2
1637749710000|2021-11-24 10:28:30|9826.3|9816.3|9825.8|9815.8|9826.3|9816.3|9825.8|9815.8|2
1637749730000|2021-11-24 10:28:50|9825.3|9815.3|9825.5|9815.5|9825.5|9815.5|9825.3|9815.3|2
1637749740000|2021-11-24 10:29:00|9826.3|9816.3|9825.3|9815.3|9826.3|9816.3|9825.3|9815.3|6
1637749750000|2021-11-24 10:29:10|9825.8|9815.8|9825.5|9815.5|9825.8|9815.8|9825.5|9815.5|2
1637749760000|2021-11-24 10:29:20|9825.8|9815.8|9825.8|9815.8|9826|9816|9825.5|9815.5|5
1637749770000|2021-11-24 10:29:30|9826.5|9816.5|9825.5|9815.5|9826.5|9816.5|9825.3|9815.3|10
1637749780000|2021-11-24 10:29:40|9825.3|9815.3|9825.8|9815.8|9825.8|9815.8|9825.3|9815.3|5
1637749790000|2021-11-24 10:29:50|9826|9816|9825|9815|9826|9816|9824.8|9814.8|13
1637749800000|2021-11-24 10:30:00|9825.3|9815.3|9825.3|9815.3|9826|9816|9825|9815|16
1637749810000|2021-11-24 10:30:10|9825.5|9815.5|9826|9816|9826|9816|9825.3|9815.3|9
1637749820000|2021-11-24 10:30:20|9825.8|9815.8|9825.5|9815.5|9825.8|9815.8|9825.5|9815.5|10
1637749830000|2021-11-24 10:30:30|9825.3|9815.3|9825|9815|9825.3|9815.3|9824.8|9814.8|8
1637749840000|2021-11-24 10:30:40|9825.3|9815.3|9825.8|9815.8|9825.8|9815.8|9825|9815|7
1637749850000|2021-11-24 10:30:50|9826|9816|9824.8|9814.8|9826|9816|9824.5|9814.5|10
1637749860000|2021-11-24 10:31:00|9825|9815|9825.5|9815.5|9826.3|9816.3|9823.3|9813.3|12
1637749870000|2021-11-24 10:31:10|9825.8|9815.8|9823.5|9813.5|9825.8|9815.8|9823.5|9813.5|9
1637749880000|2021-11-24 10:31:20|9823.3|9813.3|9825.3|9815.3|9825.3|9815.3|9823.3|9813.3|4
1637749890000|2021-11-24 10:31:30|9825|9815|9825.3|9815.3|9825.3|9815.3|9825|9815|2
1637749900000|2021-11-24 10:31:40|9826|9816|9825.8|9815.8|9826.3|9816.3|9825.3|9815.3|9
1637749910000|2021-11-24 10:31:50|9826|9816|9826.3|9816.3|9826.3|9816.3|9826|9816|4
1637749920000|2021-11-24 10:32:00|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|1
1637749930000|2021-11-24 10:32:10|9823.8|9813.8|9825.8|9815.8|9825.8|9815.8|9822.5|9812.5|10
1637749940000|2021-11-24 10:32:20|9825.6|9815.6|9825|9815|9825.6|9815.6|9824.8|9814.8|5
1637749950000|2021-11-24 10:32:30|9824.5|9814.5|9824.5|9814.5|9825|9815|9824.3|9814.3|4
1637749960000|2021-11-24 10:32:40|9824.8|9814.8|9824.8|9814.8|9825.3|9815.3|9824.8|9814.8|7
1637749970000|2021-11-24 10:32:50|9825|9815|9825.5|9815.5|9825.5|9815.5|9824.8|9814.8|5
1637749980000|2021-11-24 10:33:00|9825.3|9815.3|9825.8|9815.8|9825.8|9815.8|9824.8|9814.8|9
1637749990000|2021-11-24 10:33:10|9826|9816|9825.3|9815.3|9826|9816|9825|9815|5
1637750000000|2021-11-24 10:33:20|9825.5|9815.5|9825.8|9815.8|9826.3|9816.3|9825.5|9815.5|6
1637750010000|2021-11-24 10:33:30|9826|9816|9826|9816|9826.8|9816.8|9826|9816|5
1637750020000|2021-11-24 10:33:40|9825.8|9815.8|9826.3|9816.3|9826.3|9816.3|9825.8|9815.8|6
1637750030000|2021-11-24 10:33:50|9826.8|9816.8|9826|9816|9826.8|9816.8|9826|9816|11
1637750040000|2021-11-24 10:34:00|9826.5|9816.5|9825.8|9815.8|9826.8|9816.8|9825.8|9815.8|5
1637750050000|2021-11-24 10:34:10|9825.5|9815.5|9825.8|9815.8|9825.8|9815.8|9825.3|9815.3|4
1637750060000|2021-11-24 10:34:20|9825.5|9815.5|9825.3|9815.3|9825.8|9815.8|9825.3|9815.3|4
1637750070000|2021-11-24 10:34:30|9825.5|9815.5|9825|9815|9825.8|9815.8|9825|9815|7
1637750080000|2021-11-24 10:34:40|9824.5|9814.5|9825.3|9815.3|9825.3|9815.3|9824.5|9814.5|7
1637750090000|2021-11-24 10:34:50|9825.5|9815.5|9823.3|9813.3|9825.8|9815.8|9823.3|9813.3|6
1637750100000|2021-11-24 10:35:00|9823|9813|9823|9813|9823.3|9813.3|9822.5|9812.5|7
1637750110000|2021-11-24 10:35:10|9823.3|9813.3|9823|9813|9823.5|9813.5|9822.8|9812.8|9
1637750120000|2021-11-24 10:35:20|9823.5|9813.5|9821.8|9811.8|9823.5|9813.5|9821.8|9811.8|9
1637750130000|2021-11-24 10:35:30|9822|9812|9821.5|9811.5|9822.5|9812.5|9821.5|9811.5|10
1637750140000|2021-11-24 10:35:40|9821.3|9811.3|9820.8|9810.8|9821.3|9811.3|9820|9810|9
1637750150000|2021-11-24 10:35:50|9820.3|9810.3|9820.5|9810.5|9821|9811|9820|9810|10
1637750160000|2021-11-24 10:36:00|9820.8|9810.8|9820.5|9810.5|9821.5|9811.5|9820.5|9810.5|9
1637750170000|2021-11-24 10:36:10|9820.3|9810.3|9820.8|9810.8|9821|9811|9819.5|9809.5|12
1637750180000|2021-11-24 10:36:20|9821.5|9811.5|9821|9811|9821.5|9811.5|9820.5|9810.5|9
1637750190000|2021-11-24 10:36:30|9820.8|9810.8|9820.3|9810.3|9820.8|9810.8|9820.3|9810.3|2
1637750200000|2021-11-24 10:36:40|9820.5|9810.5|9820.3|9810.3|9820.5|9810.5|9820|9810|4
1637750210000|2021-11-24 10:36:50|9820.5|9810.5|9820.8|9810.8|9821|9811|9819.8|9809.8|8
1637750220000|2021-11-24 10:37:00|9821|9811|9819|9809|9821|9811|9819|9809|9
1637750240000|2021-11-24 10:37:20|9818.8|9808.8|9818|9808|9818.8|9808.8|9817.5|9807.5|10
1637750250000|2021-11-24 10:37:30|9817.8|9807.8|9817.3|9807.3|9818|9808|9817.3|9807.3|6
1637750260000|2021-11-24 10:37:40|9817.5|9807.5|9816.5|9806.5|9817.5|9807.5|9816.5|9806.5|9
1637750270000|2021-11-24 10:37:50|9816.8|9806.8|9816.3|9806.3|9817.3|9807.3|9816.3|9806.3|6
1637750280000|2021-11-24 10:38:00|9816|9806|9814.8|9804.8|9816|9806|9814.3|9804.3|9
1637750290000|2021-11-24 10:38:10|9815|9805|9815.3|9805.3|9816.5|9806.5|9814|9804|21
1637750300000|2021-11-24 10:38:20|9814.8|9804.8|9815.3|9805.3|9815.3|9805.3|9814.8|9804.8|2
1637750310000|2021-11-24 10:38:30|9815.5|9805.5|9816.5|9806.5|9816.8|9806.8|9815.5|9805.5|9
1637750320000|2021-11-24 10:38:40|9816.3|9806.3|9816.5|9806.5|9816.8|9806.8|9816.3|9806.3|9
1637750330000|2021-11-24 10:38:50|9816.8|9806.8|9815.8|9805.8|9816.8|9806.8|9815|9805|8
1637750340000|2021-11-24 10:39:00|9815.5|9805.5|9815|9805|9816|9806|9814.8|9804.8|13
1637750350000|2021-11-24 10:39:10|9814.8|9804.8|9813.8|9803.8|9815|9805|9813.5|9803.5|9
1637750360000|2021-11-24 10:39:20|9813.5|9803.5|9813.3|9803.3|9814.5|9804.5|9813|9803|11
1637750370000|2021-11-24 10:39:30|9813|9803|9813|9803|9813.8|9803.8|9813|9803|7
1637750380000|2021-11-24 10:39:40|9812.8|9802.8|9812.8|9802.8|9813|9803|9812.8|9802.8|3
1637750390000|2021-11-24 10:39:50|9812.5|9802.5|9812.8|9802.8|9812.8|9802.8|9812|9802|5
1637750400000|2021-11-24 10:40:00|9812.5|9802.5|9812.8|9802.8|9812.8|9802.8|9812.3|9802.3|6
1637750410000|2021-11-24 10:40:10|9813|9803|9813.8|9803.8|9814.5|9804.5|9813|9803|8
1637750420000|2021-11-24 10:40:20|9814|9804|9813|9803|9814|9804|9812.5|9802.5|10
1637750430000|2021-11-24 10:40:30|9813.5|9803.5|9813.8|9803.8|9814.3|9804.3|9813.3|9803.3|7
1637750440000|2021-11-24 10:40:40|9813.5|9803.5|9814|9804|9814|9804|9812.5|9802.5|8
1637750450000|2021-11-24 10:40:50|9813.8|9803.8|9813.5|9803.5|9814|9804|9813.5|9803.5|7
1637750460000|2021-11-24 10:41:00|9813.8|9803.8|9816.5|9806.5|9817.3|9807.3|9813.8|9803.8|10
1637750470000|2021-11-24 10:41:10|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|9816.5|9806.5|13
1637750480000|2021-11-24 10:41:20|9816.5|9806.5|9815.8|9805.8|9816.5|9806.5|9815.5|9805.5|9
1637750490000|2021-11-24 10:41:30|9816|9806|9815.3|9805.3|9816.3|9806.3|9815.3|9805.3|5
1637750500000|2021-11-24 10:41:40|9815.5|9805.5|9813.3|9803.3|9815.5|9805.5|9812.8|9802.8|14
1637750510000|2021-11-24 10:41:50|9813.5|9803.5|9813|9803|9813.5|9803.5|9813|9803|3
1637750520000|2021-11-24 10:42:00|9813.3|9803.3|9813.8|9803.8|9813.8|9803.8|9812.8|9802.8|19
1637750530000|2021-11-24 10:42:10|9814|9804|9813.8|9803.8|9814|9804|9813.8|9803.8|2
1637750540000|2021-11-24 10:42:20|9814|9804|9814.3|9804.3|9814.3|9804.3|9813.3|9803.3|7
1637750550000|2021-11-24 10:42:30|9814.5|9804.5|9814.5|9804.5|9814.5|9804.5|9814|9804|4
1637750570000|2021-11-24 10:42:50|9814.3|9804.3|9814.3|9804.3|9814.3|9804.3|9813.5|9803.5|5
1637750580000|2021-11-24 10:43:00|9814.5|9804.5|9813.5|9803.5|9814.5|9804.5|9813.5|9803.5|5
1637750590000|2021-11-24 10:43:10|9813|9803|9813.8|9803.8|9813.8|9803.8|9813|9803|6
1637750600000|2021-11-24 10:43:20|9813.5|9803.5|9813.5|9803.5|9813.8|9803.8|9813|9803|5
1637750610000|2021-11-24 10:43:30|9813.3|9803.3|9813.3|9803.3|9813.3|9803.3|9813.3|9803.3|1
1637750620000|2021-11-24 10:43:40|9813|9803|9812.5|9802.5|9813|9803|9812.5|9802.5|5
1637750630000|2021-11-24 10:43:50|9813|9803|9812.5|9802.5|9813|9803|9812.5|9802.5|2
1637750640000|2021-11-24 10:44:00|9812.3|9802.3|9811.8|9801.8|9812.8|9802.8|9811.8|9801.8|5
1637750650000|2021-11-24 10:44:10|9812|9802|9811.5|9801.5|9812.3|9802.3|9811.3|9801.3|6
1637750660000|2021-11-24 10:44:20|9811.8|9801.8|9812.5|9802.5|9812.5|9802.5|9811.8|9801.8|7
1637750670000|2021-11-24 10:44:30|9812.3|9802.3|9813|9803|9813.3|9803.3|9811.8|9801.8|5
1637750680000|2021-11-24 10:44:40|9813.3|9803.3|9814|9804|9814|9804|9813.3|9803.3|3
1637750690000|2021-11-24 10:44:50|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|1
1637750700000|2021-11-24 10:45:00|9813.3|9803.3|9813.3|9803.3|9813.5|9803.5|9812.3|9802.3|10
1637750710000|2021-11-24 10:45:10|9813|9803|9812.5|9802.5|9813|9803|9812.3|9802.3|3
1637750720000|2021-11-24 10:45:20|9812.8|9802.8|9813.8|9803.8|9814|9804|9812.8|9802.8|10
1637750730000|2021-11-24 10:45:30|9814|9804|9813.3|9803.3|9814|9804|9813.3|9803.3|3
1637750740000|2021-11-24 10:45:40|9813.8|9803.8|9814.3|9804.3|9814.3|9804.3|9813.8|9803.8|3
1637750750000|2021-11-24 10:45:50|9814|9804|9814.3|9804.3|9814.3|9804.3|9814|9804|2
1637750760000|2021-11-24 10:46:00|9814|9804|9811.3|9801.3|9814|9804|9811.3|9801.3|6
1637750770000|2021-11-24 10:46:10|9812|9802|9814|9804|9814|9804|9811.8|9801.8|8
1637750780000|2021-11-24 10:46:20|9813.8|9803.8|9814|9804|9814|9804|9813.8|9803.8|2
1637750790000|2021-11-24 10:46:30|9813.8|9803.8|9813.3|9803.3|9813.8|9803.8|9813|9803|9
1637750800000|2021-11-24 10:46:40|9813.5|9803.5|9813.8|9803.8|9814.5|9804.5|9813.5|9803.5|8
1637750810000|2021-11-24 10:46:50|9814|9804|9813.8|9803.8|9814.3|9804.3|9813.5|9803.5|8
1637750820000|2021-11-24 10:47:00|9814|9804|9813.8|9803.8|9814|9804|9813.8|9803.8|2
1637750840000|2021-11-24 10:47:20|9813.5|9803.5|9813.5|9803.5|9813.8|9803.8|9813.5|9803.5|3
1637750850000|2021-11-24 10:47:30|9813.3|9803.3|9813.8|9803.8|9813.8|9803.8|9813.3|9803.3|4
1637750870000|2021-11-24 10:47:50|9813.5|9803.5|9814|9804|9814.3|9804.3|9813.3|9803.3|19
1637750880000|2021-11-24 10:48:00|9813.8|9803.8|9810.3|9800.3|9813.8|9803.8|9810.3|9800.3|7
1637750890000|2021-11-24 10:48:10|9810.5|9800.5|9811|9801|9811.3|9801.3|9810.5|9800.5|6
1637750900000|2021-11-24 10:48:20|9811.8|9801.8|9809.5|9799.5|9811.8|9801.8|9809.5|9799.5|8
1637750910000|2021-11-24 10:48:30|9809.8|9799.8|9810.5|9800.5|9810.8|9800.8|9809.5|9799.5|6
1637750920000|2021-11-24 10:48:40|9810.3|9800.3|9809.3|9799.3|9810.8|9800.8|9809.3|9799.3|6
1637750930000|2021-11-24 10:48:50|9808.8|9798.8|9808.3|9798.3|9808.8|9798.8|9808|9798|7
1637750940000|2021-11-24 10:49:00|9809|9799|9808.8|9798.8|9810.3|9800.3|9808.8|9798.8|9
1637750950000|2021-11-24 10:49:10|9808.5|9798.5|9810|9800|9810.3|9800.3|9808.3|9798.3|9
1637750960000|2021-11-24 10:49:20|9809.8|9799.8|9807.8|9797.8|9809.8|9799.8|9807.8|9797.8|9
1637750970000|2021-11-24 10:49:30|9807.5|9797.5|9808|9798|9808.3|9798.3|9807.3|9797.3|12
1637750980000|2021-11-24 10:49:40|9807.8|9797.8|9807.3|9797.3|9807.8|9797.8|9806.3|9796.3|14
1637750990000|2021-11-24 10:49:50|9807|9797|9806.3|9796.3|9807|9797|9806.3|9796.3|9
1637751000000|2021-11-24 10:50:00|9806.5|9796.5|9806.8|9796.8|9806.8|9796.8|9804|9794|15
1637751010000|2021-11-24 10:50:10|9807|9797|9805|9795|9808.5|9798.5|9804.5|9794.5|14
1637751020000|2021-11-24 10:50:20|9805.3|9795.3|9805.5|9795.5|9805.8|9795.8|9805.3|9795.3|4
1637751030000|2021-11-24 10:50:30|9805.3|9795.3|9805.5|9795.5|9805.5|9795.5|9804.8|9794.8|4
1637751040000|2021-11-24 10:50:40|9805.3|9795.3|9805.8|9795.8|9806|9796|9805.3|9795.3|4
1637751050000|2021-11-24 10:50:50|9805.5|9795.5|9805.8|9795.8|9806|9796|9805|9795|15
1637751060000|2021-11-24 10:51:00|9805.5|9795.5|9806|9796|9806|9796|9805.3|9795.3|5
1637751070000|2021-11-24 10:51:10|9805.8|9795.8|9806.8|9796.8|9807|9797|9805.8|9795.8|17
1637751080000|2021-11-24 10:51:20|9806.5|9796.5|9806.8|9796.8|9807.3|9797.3|9806.3|9796.3|18
1637751090000|2021-11-24 10:51:30|9807|9797|9804.4|9794.4|9807|9797|9804.1|9794.1|10
1637751100000|2021-11-24 10:51:40|9804|9794|9808.8|9798.8|9808.8|9798.8|9803.8|9793.8|8
1637751110000|2021-11-24 10:51:50|9808.3|9798.3|9807.5|9797.5|9808.3|9798.3|9807.3|9797.3|12
1637751120000|2021-11-24 10:52:00|9807.3|9797.3|9807|9797|9807.3|9797.3|9807|9797|4
1637751130000|2021-11-24 10:52:10|9807.3|9797.3|9806.5|9796.5|9808|9798|9806.5|9796.5|8
1637751140000|2021-11-24 10:52:20|9806|9796|9805.8|9795.8|9806.5|9796.5|9805.8|9795.8|8
1637751150000|2021-11-24 10:52:30|9805.5|9795.5|9804|9794|9805.5|9795.5|9804|9794|7
1637751160000|2021-11-24 10:52:40|9804.3|9794.3|9805.8|9795.8|9805.8|9795.8|9804.3|9794.3|10
1637751170000|2021-11-24 10:52:50|9806|9796|9806.5|9796.5|9806.5|9796.5|9806|9796|5
1637751180000|2021-11-24 10:53:00|9806.3|9796.3|9804.8|9794.8|9806.5|9796.5|9804.8|9794.8|11
1637751190000|2021-11-24 10:53:10|9804.5|9794.5|9805.3|9795.3|9805.3|9795.3|9804.3|9794.3|7
1637751200000|2021-11-24 10:53:20|9805.5|9795.5|9807|9797|9807|9797|9805|9795|11
1637751210000|2021-11-24 10:53:30|9806|9796|9804.8|9794.8|9807|9797|9804.8|9794.8|7
1637751220000|2021-11-24 10:53:40|9804.5|9794.5|9804.8|9794.8|9804.8|9794.8|9803.8|9793.8|10
1637751230000|2021-11-24 10:53:50|9804.5|9794.5|9806|9796|9806.3|9796.3|9804.3|9794.3|10
1637751240000|2021-11-24 10:54:00|9806.3|9796.3|9806.3|9796.3|9807.5|9797.5|9806.3|9796.3|10
1637751250000|2021-11-24 10:54:10|9806.5|9796.5|9806.8|9796.8|9806.8|9796.8|9806.3|9796.3|6
1637751260000|2021-11-24 10:54:20|9807|9797|9807.8|9797.8|9807.8|9797.8|9807|9797|8
1637751270000|2021-11-24 10:54:30|9808.3|9798.3|9808.3|9798.3|9808.5|9798.5|9808|9798|6
1637751280000|2021-11-24 10:54:40|9808.5|9798.5|9808|9798|9808.5|9798.5|9808|9798|13
1637751290000|2021-11-24 10:54:50|9808.3|9798.3|9807|9797|9808.5|9798.5|9807|9797|9
1637751300000|2021-11-24 10:55:00|9807.3|9797.3|9804.5|9794.5|9807.5|9797.5|9804.3|9794.3|20
1637751310000|2021-11-24 10:55:10|9804.8|9794.8|9805|9795|9805|9795|9803.8|9793.8|12
1637751320000|2021-11-24 10:55:20|9804.8|9794.8|9804.3|9794.3|9805|9795|9804|9794|18
1637751330000|2021-11-24 10:55:30|9804|9794|9804.5|9794.5|9804.5|9794.5|9803.8|9793.8|4
1637751340000|2021-11-24 10:55:40|9804.8|9794.8|9801.3|9791.3|9804.8|9794.8|9801.3|9791.3|8
1637751350000|2021-11-24 10:55:50|9801.5|9791.5|9805.8|9795.8|9805.8|9795.8|9801.5|9791.5|13
1637751360000|2021-11-24 10:56:00|9805.5|9795.5|9807.3|9797.3|9807.3|9797.3|9805.3|9795.3|10
1637751370000|2021-11-24 10:56:10|9807|9797|9808.5|9798.5|9808.5|9798.5|9807|9797|11
1637751380000|2021-11-24 10:56:20|9808.8|9798.8|9809.8|9799.8|9809.8|9799.8|9808.3|9798.3|14
1637751390000|2021-11-24 10:56:30|9810|9800|9810.5|9800.5|9810.5|9800.5|9809.5|9799.5|10
1637751400000|2021-11-24 10:56:40|9810.8|9800.8|9810|9800|9812|9802|9810|9800|16
1637751410000|2021-11-24 10:56:50|9809.8|9799.8|9809.8|9799.8|9810.5|9800.5|9809.5|9799.5|10
1637751420000|2021-11-24 10:57:00|9810|9800|9810.3|9800.3|9810.3|9800.3|9810|9800|2
1637751430000|2021-11-24 10:57:10|9810|9800|9810|9800|9810|9800|9810|9800|1
1637751440000|2021-11-24 10:57:20|9809.3|9799.3|9809.3|9799.3|9809.5|9799.5|9808.8|9798.8|9
1637751450000|2021-11-24 10:57:30|9809|9799|9809.5|9799.5|9809.5|9799.5|9808.5|9798.5|7
1637751460000|2021-11-24 10:57:40|9809.3|9799.3|9810|9800|9810.3|9800.3|9809.3|9799.3|6
1637751470000|2021-11-24 10:57:50|9809.5|9799.5|9809.5|9799.5|9809.5|9799.5|9809|9799|6
1637751480000|2021-11-24 10:58:00|9809.3|9799.3|9808.3|9798.3|9809.3|9799.3|9808|9798|8
1637751490000|2021-11-24 10:58:10|9808.5|9798.5|9806.8|9796.8|9808.5|9798.5|9806.8|9796.8|8
1637751500000|2021-11-24 10:58:20|9806.5|9796.5|9804.5|9794.5|9806.8|9796.8|9803.8|9793.8|12
1637751510000|2021-11-24 10:58:30|9804.3|9794.3|9804.8|9794.8|9804.8|9794.8|9803.8|9793.8|8
1637751520000|2021-11-24 10:58:40|9805|9795|9805.3|9795.3|9805.8|9795.8|9804.5|9794.5|9
1637751530000|2021-11-24 10:58:50|9805|9795|9805.3|9795.3|9806|9796|9804.5|9794.5|11
1637751540000|2021-11-24 10:59:00|9805.5|9795.5|9807.3|9797.3|9807.5|9797.5|9805.5|9795.5|8
1637751550000|2021-11-24 10:59:10|9807|9797|9805.8|9795.8|9807|9797|9805.5|9795.5|8
1637751560000|2021-11-24 10:59:20|9805.5|9795.5|9805.8|9795.8|9805.8|9795.8|9805.5|9795.5|2
1637751570000|2021-11-24 10:59:30|9806.5|9796.5|9806.8|9796.8|9806.8|9796.8|9805.8|9795.8|5
1637751580000|2021-11-24 10:59:40|9807|9797|9807.3|9797.3|9807.8|9797.8|9806.8|9796.8|8
1637751590000|2021-11-24 10:59:50|9807|9797|9807.8|9797.8|9808|9798|9807|9797|6
1637751600000|2021-11-24 11:00:00|9807.3|9797.3|9805.3|9795.3|9807.8|9797.8|9805|9795|20
1637751610000|2021-11-24 11:00:10|9805.5|9795.5|9806.8|9796.8|9806.8|9796.8|9805.5|9795.5|13
1637751620000|2021-11-24 11:00:20|9807|9797|9806.8|9796.8|9807.3|9797.3|9806.5|9796.5|6
1637751630000|2021-11-24 11:00:30|9807|9797|9809|9799|9809.8|9799.8|9807|9797|10
1637751640000|2021-11-24 11:00:40|9809.5|9799.5|9809.8|9799.8|9810.3|9800.3|9809.5|9799.5|13
1637751650000|2021-11-24 11:00:50|9810|9800|9811.8|9801.8|9811.8|9801.8|9810|9800|14
1637751660000|2021-11-24 11:01:00|9811.5|9801.5|9809|9799|9811.5|9801.5|9808.8|9798.8|11
1637751670000|2021-11-24 11:01:10|9808.8|9798.8|9807.5|9797.5|9808.8|9798.8|9807.3|9797.3|9
1637751680000|2021-11-24 11:01:20|9807.3|9797.3|9809.8|9799.8|9810|9800|9806.3|9796.3|18
1637751690000|2021-11-24 11:01:30|9810|9800|9810.3|9800.3|9810.3|9800.3|9809|9799|8
1637751700000|2021-11-24 11:01:40|9810|9800|9812|9802|9812|9802|9809|9799|11
1637751710000|2021-11-24 11:01:50|9812.3|9802.3|9811.5|9801.5|9812.3|9802.3|9811.5|9801.5|3
1637751720000|2021-11-24 11:02:00|9811.3|9801.3|9811.3|9801.3|9811.3|9801.3|9810.5|9800.5|8
1637751730000|2021-11-24 11:02:10|9811.5|9801.5|9810.8|9800.8|9811.5|9801.5|9810.3|9800.3|10
1637751740000|2021-11-24 11:02:20|9810.5|9800.5|9810.8|9800.8|9810.8|9800.8|9810|9800|8
1637751750000|2021-11-24 11:02:30|9811|9801|9810.5|9800.5|9811|9801|9810.3|9800.3|7
1637751760000|2021-11-24 11:02:40|9810.8|9800.8|9812.3|9802.3|9812.3|9802.3|9810.5|9800.5|8
1637751770000|2021-11-24 11:02:50|9812|9802|9812|9802|9812.3|9802.3|9812|9802|3
1637751780000|2021-11-24 11:03:00|9812.3|9802.3|9814|9804|9814|9804|9812.3|9802.3|6
1637751790000|2021-11-24 11:03:10|9813.8|9803.8|9812.8|9802.8|9813.8|9803.8|9812.8|9802.8|2
1637751800000|2021-11-24 11:03:20|9813|9803|9814.3|9804.3|9814.3|9804.3|9812.8|9802.8|6
1637751810000|2021-11-24 11:03:30|9814|9804|9813.3|9803.3|9814|9804|9813|9803|6
1637751820000|2021-11-24 11:03:40|9813.5|9803.5|9812.5|9802.5|9813.5|9803.5|9812|9802|11
1637751830000|2021-11-24 11:03:50|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|9812|9802|3
1637751840000|2021-11-24 11:04:00|9811.8|9801.8|9811.3|9801.3|9811.8|9801.8|9811.3|9801.3|3
1637751850000|2021-11-24 11:04:10|9811|9801|9810.8|9800.8|9811.3|9801.3|9810.8|9800.8|8
1637751860000|2021-11-24 11:04:20|9810.5|9800.5|9811.3|9801.3|9812|9802|9810.5|9800.5|5
1637751870000|2021-11-24 11:04:30|9811|9801|9811.3|9801.3|9811.5|9801.5|9811|9801|6
1637751880000|2021-11-24 11:04:40|9811.8|9801.8|9810.5|9800.5|9812.3|9802.3|9810.5|9800.5|11
1637751890000|2021-11-24 11:04:50|9811|9801|9812.5|9802.5|9812.8|9802.8|9811|9801|10
1637751900000|2021-11-24 11:05:00|9813|9803|9812.5|9802.5|9813|9803|9811.5|9801.5|8
1637751910000|2021-11-24 11:05:10|9812.8|9802.8|9814.3|9804.3|9814.3|9804.3|9812.8|9802.8|8
1637751920000|2021-11-24 11:05:20|9814.5|9804.5|9814.5|9804.5|9814.5|9804.5|9814.3|9804.3|5
1637751940000|2021-11-24 11:05:40|9814.8|9804.8|9814|9804|9814.8|9804.8|9814|9804|3
1637751950000|2021-11-24 11:05:50|9812.8|9802.8|9812.8|9802.8|9813|9803|9812|9802|15
1637751960000|2021-11-24 11:06:00|9812.5|9802.5|9811.8|9801.8|9812.5|9802.5|9810.8|9800.8|14
1637751970000|2021-11-24 11:06:10|9812|9802|9812.5|9802.5|9812.8|9802.8|9811.8|9801.8|9
1637751980000|2021-11-24 11:06:20|9812.3|9802.3|9811.8|9801.8|9812.8|9802.8|9811.8|9801.8|4
1637751990000|2021-11-24 11:06:30|9811.5|9801.5|9811|9801|9811.8|9801.8|9811|9801|4
1637752000000|2021-11-24 11:06:40|9811.5|9801.5|9812.3|9802.3|9812.3|9802.3|9811|9801|4
1637752010000|2021-11-24 11:06:50|9811.8|9801.8|9811.8|9801.8|9811.8|9801.8|9810.8|9800.8|6
1637752020000|2021-11-24 11:07:00|9811.5|9801.5|9808.5|9798.5|9811.5|9801.5|9808.5|9798.5|13
1637752030000|2021-11-24 11:07:10|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|1
1637752040000|2021-11-24 11:07:20|9808|9798|9807.3|9797.3|9808.3|9798.3|9807.3|9797.3|9
1637752050000|2021-11-24 11:07:30|9807.5|9797.5|9807.3|9797.3|9807.8|9797.8|9806.8|9796.8|8
1637752070000|2021-11-24 11:07:50|9807|9797|9807|9797|9807|9797|9805.8|9795.8|9
1637752080000|2021-11-24 11:08:00|9807.3|9797.3|9807|9797|9807.8|9797.8|9807|9797|11
1637752090000|2021-11-24 11:08:10|9807.3|9797.3|9807.5|9797.5|9807.8|9797.8|9807.3|9797.3|8
1637752100000|2021-11-24 11:08:20|9807.8|9797.8|9808.5|9798.5|9808.5|9798.5|9807.8|9797.8|9
1637752110000|2021-11-24 11:08:30|9808.8|9798.8|9808.5|9798.5|9808.8|9798.8|9808.3|9798.3|4
1637752120000|2021-11-24 11:08:40|9809|9799|9809.5|9799.5|9809.5|9799.5|9808.5|9798.5|9
1637752130000|2021-11-24 11:08:50|9808.8|9798.8|9808.5|9798.5|9808.8|9798.8|9808.5|9798.5|2
1637752140000|2021-11-24 11:09:00|9808.8|9798.8|9808.3|9798.3|9809|9799|9808.3|9798.3|7
1637752150000|2021-11-24 11:09:10|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|9808.3|9798.3|3
1637752160000|2021-11-24 11:09:20|9808|9798|9809.8|9799.8|9810.3|9800.3|9808|9798|7
1637752180000|2021-11-24 11:09:40|9809.5|9799.5|9810.3|9800.3|9810.3|9800.3|9809|9799|4
1637752190000|2021-11-24 11:09:50|9810|9800|9810.3|9800.3|9810.8|9800.8|9809.5|9799.5|10
1637752200000|2021-11-24 11:10:00|9809.8|9799.8|9808.8|9798.8|9810.3|9800.3|9808.8|9798.8|9
1637752210000|2021-11-24 11:10:10|9809|9799|9807|9797|9809.5|9799.5|9807|9797|11
1637752220000|2021-11-24 11:10:20|9806|9796|9807|9797|9807|9797|9806|9796|5
1637752230000|2021-11-24 11:10:30|9807.3|9797.3|9806.3|9796.3|9807.3|9797.3|9806.3|9796.3|10
1637752240000|2021-11-24 11:10:40|9806|9796|9805.3|9795.3|9806.3|9796.3|9805.3|9795.3|8
1637752250000|2021-11-24 11:10:50|9804.8|9794.8|9805.5|9795.5|9805.8|9795.8|9804.8|9794.8|7
1637752260000|2021-11-24 11:11:00|9805.3|9795.3|9805.5|9795.5|9805.5|9795.5|9804.8|9794.8|4
1637752270000|2021-11-24 11:11:10|9806.8|9796.8|9808.3|9798.3|9808.5|9798.5|9806.8|9796.8|9
1637752280000|2021-11-24 11:11:20|9808.5|9798.5|9809.3|9799.3|9809.3|9799.3|9807.8|9797.8|11
1637752290000|2021-11-24 11:11:30|9809|9799|9808.8|9798.8|9810.5|9800.5|9808.8|9798.8|9
1637752300000|2021-11-24 11:11:40|9808.5|9798.5|9808.3|9798.3|9808.8|9798.8|9807.5|9797.5|7
1637752310000|2021-11-24 11:11:50|9808|9798|9807.3|9797.3|9808.3|9798.3|9806.8|9796.8|15
1637752320000|2021-11-24 11:12:00|9807|9797|9807.3|9797.3|9807.3|9797.3|9806.8|9796.8|6
1637752330000|2021-11-24 11:12:10|9808.3|9798.3|9807|9797|9808.3|9798.3|9807|9797|6
1637752350000|2021-11-24 11:12:30|9806.8|9796.8|9807|9797|9807|9797|9806.8|9796.8|4
1637752360000|2021-11-24 11:12:40|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|1
1637752370000|2021-11-24 11:12:50|9807|9797|9807|9797|9807|9797|9807|9797|1
1637752380000|2021-11-24 11:13:00|9807.3|9797.3|9809.3|9799.3|9809.3|9799.3|9807.3|9797.3|15
1637752390000|2021-11-24 11:13:10|9809.5|9799.5|9809.8|9799.8|9809.8|9799.8|9808.8|9798.8|4
1637752400000|2021-11-24 11:13:20|9809.5|9799.5|9810.8|9800.8|9810.8|9800.8|9809.3|9799.3|7
1637752410000|2021-11-24 11:13:30|9811|9801|9810.8|9800.8|9811.3|9801.3|9810.5|9800.5|7
1637752420000|2021-11-24 11:13:40|9810.5|9800.5|9810|9800|9810.5|9800.5|9810|9800|8
1637752430000|2021-11-24 11:13:50|9810.3|9800.3|9811.3|9801.3|9811.8|9801.8|9810.3|9800.3|7
1637752440000|2021-11-24 11:14:00|9810.8|9800.8|9809.8|9799.8|9811.3|9801.3|9809.8|9799.8|8
1637752450000|2021-11-24 11:14:10|9809.5|9799.5|9810.3|9800.3|9810.5|9800.5|9809.3|9799.3|9
1637752460000|2021-11-24 11:14:20|9810.5|9800.5|9809.5|9799.5|9810.5|9800.5|9809.5|9799.5|6
1637752470000|2021-11-24 11:14:30|9809.8|9799.8|9809.3|9799.3|9809.8|9799.8|9809.3|9799.3|6
1637752480000|2021-11-24 11:14:40|9809.8|9799.8|9808.8|9798.8|9809.8|9799.8|9808.8|9798.8|4
1637752490000|2021-11-24 11:14:50|9809|9799|9809|9799|9809|9799|9809|9799|1
1637752500000|2021-11-24 11:15:00|9808.8|9798.8|9809|9799|9810.3|9800.3|9808.8|9798.8|10
1637752510000|2021-11-24 11:15:10|9808.5|9798.5|9808.8|9798.8|9808.8|9798.8|9807.3|9797.3|12
1637752520000|2021-11-24 11:15:20|9808.5|9798.5|9806.8|9796.8|9809|9799|9806.8|9796.8|11
1637752530000|2021-11-24 11:15:30|9807|9797|9807.8|9797.8|9808.3|9798.3|9807|9797|8
1637752540000|2021-11-24 11:15:40|9808|9798|9809.3|9799.3|9809.5|9799.5|9808|9798|6
1637752550000|2021-11-24 11:15:50|9809.5|9799.5|9812.3|9802.3|9812.8|9802.8|9809.3|9799.3|9
1637752560000|2021-11-24 11:16:00|9811.8|9801.8|9812.8|9802.8|9813|9803|9811.3|9801.3|13
1637752570000|2021-11-24 11:16:10|9812.5|9802.5|9810.3|9800.3|9812.8|9802.8|9810.3|9800.3|8
1637752580000|2021-11-24 11:16:20|9810|9800|9810|9800|9810.3|9800.3|9809.3|9799.3|9
1637752590000|2021-11-24 11:16:30|9809.8|9799.8|9809.5|9799.5|9810|9800|9809.3|9799.3|6
1637752600000|2021-11-24 11:16:40|9809.3|9799.3|9809.8|9799.8|9809.8|9799.8|9809.3|9799.3|5
1637752610000|2021-11-24 11:16:50|9810|9800|9811|9801|9811|9801|9810|9800|3
1637752620000|2021-11-24 11:17:00|9811.3|9801.3|9810.8|9800.8|9811.3|9801.3|9810.8|9800.8|10
1637752630000|2021-11-24 11:17:10|9811|9801|9811.8|9801.8|9811.8|9801.8|9811|9801|8
1637752640000|2021-11-24 11:17:20|9811.5|9801.5|9812.3|9802.3|9813|9803|9811.3|9801.3|17
1637752650000|2021-11-24 11:17:30|9812.5|9802.5|9816.8|9806.8|9816.8|9806.8|9812.3|9802.3|15
1637752660000|2021-11-24 11:17:40|9817|9807|9819.8|9809.8|9819.8|9809.8|9816.3|9806.3|12
1637752670000|2021-11-24 11:17:50|9819.5|9809.5|9820|9810|9820|9810|9819.3|9809.3|15
1637752680000|2021-11-24 11:18:00|9820.3|9810.3|9820.8|9810.8|9821|9811|9818.8|9808.8|10
1637752690000|2021-11-24 11:18:10|9820.5|9810.5|9820.3|9810.3|9821|9811|9820.3|9810.3|5
1637752700000|2021-11-24 11:18:20|9820.8|9810.8|9820.5|9810.5|9820.8|9810.8|9820.5|9810.5|2
1637752710000|2021-11-24 11:18:30|9819.8|9809.8|9820.8|9810.8|9821|9811|9819.8|9809.8|5
1637752720000|2021-11-24 11:18:40|9820.5|9810.5|9819.8|9809.8|9821|9811|9819.3|9809.3|9
1637752730000|2021-11-24 11:18:50|9820.3|9810.3|9819.8|9809.8|9820.5|9810.5|9819.8|9809.8|12
1637752740000|2021-11-24 11:19:00|9820|9810|9819.5|9809.5|9820|9810|9819.5|9809.5|2
1637752750000|2021-11-24 11:19:10|9819.3|9809.3|9818.8|9808.8|9819.5|9809.5|9818.8|9808.8|4
1637752760000|2021-11-24 11:19:20|9818.5|9808.5|9821.5|9811.5|9821.5|9811.5|9818.5|9808.5|11
1637752770000|2021-11-24 11:19:30|9821.3|9811.3|9820.5|9810.5|9821.3|9811.3|9820.3|9810.3|12
1637752780000|2021-11-24 11:19:40|9820.8|9810.8|9820|9810|9821.3|9811.3|9820|9810|9
1637752790000|2021-11-24 11:19:50|9819.3|9809.3|9820.3|9810.3|9820.3|9810.3|9819.3|9809.3|2
1637752800000|2021-11-24 11:20:00|9820|9810|9822|9812|9822|9812|9818.5|9808.5|6
1637752810000|2021-11-24 11:20:10|9821.8|9811.8|9821|9811|9822.3|9812.3|9821|9811|10
1637752820000|2021-11-24 11:20:20|9820.8|9810.8|9821|9811|9821|9811|9820.8|9810.8|2
1637752830000|2021-11-24 11:20:30|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|1
1637752840000|2021-11-24 11:20:40|9821|9811|9821|9811|9821|9811|9821|9811|1
1637752850000|2021-11-24 11:20:50|9821.3|9811.3|9820.5|9810.5|9821.3|9811.3|9820.5|9810.5|4
1637752860000|2021-11-24 11:21:00|9821|9811|9821|9811|9821|9811|9820.8|9810.8|7
1637752870000|2021-11-24 11:21:10|9820.8|9810.8|9820.5|9810.5|9820.8|9810.8|9820.5|9810.5|2
1637752880000|2021-11-24 11:21:20|9820|9810|9821|9811|9821.5|9811.5|9820|9810|7
1637752900000|2021-11-24 11:21:40|9820.8|9810.8|9820.8|9810.8|9821|9811|9820.8|9810.8|3
1637752910000|2021-11-24 11:21:50|9820.5|9810.5|9820.5|9810.5|9820.5|9810.5|9820.3|9810.3|3
1637752920000|2021-11-24 11:22:00|9820.3|9810.3|9820|9810|9820.8|9810.8|9818.5|9808.5|8
1637752930000|2021-11-24 11:22:10|9819.8|9809.8|9822.8|9812.8|9822.8|9812.8|9819.8|9809.8|12
1637752940000|2021-11-24 11:22:20|9822.5|9812.5|9821.8|9811.8|9822.5|9812.5|9821.8|9811.8|6
1637752950000|2021-11-24 11:22:30|9822|9812|9821.8|9811.8|9822|9812|9821.3|9811.3|6
1637752960000|2021-11-24 11:22:40|9821.3|9811.3|9821.3|9811.3|9821.3|9811.3|9821.3|9811.3|1
1637752970000|2021-11-24 11:22:50|9820.8|9810.8|9821.3|9811.3|9821.3|9811.3|9820.8|9810.8|2
1637752980000|2021-11-24 11:23:00|9821.5|9811.5|9822|9812|9822.5|9812.5|9821.3|9811.3|9
1637752990000|2021-11-24 11:23:10|9821.8|9811.8|9821.8|9811.8|9821.8|9811.8|9821.5|9811.5|3
1637753000000|2021-11-24 11:23:20|9821.5|9811.5|9821.5|9811.5|9821.8|9811.8|9821.5|9811.5|3
1637753010000|2021-11-24 11:23:30|9821.3|9811.3|9822|9812|9822.8|9812.8|9821|9811|7
1637753020000|2021-11-24 11:23:40|9822.5|9812.5|9822|9812|9822.5|9812.5|9822|9812|2
1637753030000|2021-11-24 11:23:50|9822.3|9812.3|9821.8|9811.8|9822.3|9812.3|9821.8|9811.8|5
1637753040000|2021-11-24 11:24:00|9820.8|9810.8|9821.8|9811.8|9822.3|9812.3|9820.8|9810.8|6
1637753050000|2021-11-24 11:24:10|9821.5|9811.5|9821.3|9811.3|9821.8|9811.8|9820.8|9810.8|5
1637753060000|2021-11-24 11:24:20|9821.5|9811.5|9820.3|9810.3|9821.5|9811.5|9820.3|9810.3|10
1637753090000|2021-11-24 11:24:50|9820|9810|9820|9810|9820|9810|9819.8|9809.8|3
1637753100000|2021-11-24 11:25:00|9820.3|9810.3|9816.8|9806.8|9820.3|9810.3|9816.8|9806.8|13
1637753110000|2021-11-24 11:25:10|9817|9807|9817|9807|9817.3|9807.3|9816.5|9806.5|12
1637753120000|2021-11-24 11:25:20|9816.8|9806.8|9817.3|9807.3|9817.3|9807.3|9816.8|9806.8|8
1637753130000|2021-11-24 11:25:30|9818.5|9808.5|9818.8|9808.8|9818.8|9808.8|9818.5|9808.5|4
1637753140000|2021-11-24 11:25:40|9819.3|9809.3|9818.8|9808.8|9819.3|9809.3|9818|9808|6
1637753150000|2021-11-24 11:25:50|9818.3|9808.3|9819|9809|9819|9809|9817.8|9807.8|6
1637753160000|2021-11-24 11:26:00|9819.3|9809.3|9819|9809|9819.5|9809.5|9818.3|9808.3|7
1637753170000|2021-11-24 11:26:10|9819.3|9809.3|9820|9810|9820|9810|9819|9809|10
1637753180000|2021-11-24 11:26:20|9819.8|9809.8|9819|9809|9819.8|9809.8|9819|9809|4
1637753190000|2021-11-24 11:26:30|9818.5|9808.5|9818.3|9808.3|9818.8|9808.8|9818.3|9808.3|4
1637753200000|2021-11-24 11:26:40|9818.8|9808.8|9819|9809|9819.5|9809.5|9818.8|9808.8|5
1637753210000|2021-11-24 11:26:50|9819.3|9809.3|9819|9809|9819.3|9809.3|9819|9809|4
1637753220000|2021-11-24 11:27:00|9819.3|9809.3|9818.8|9808.8|9819.3|9809.3|9818.8|9808.8|6
1637753230000|2021-11-24 11:27:10|9819|9809|9819.5|9809.5|9820|9810|9819|9809|10
1637753240000|2021-11-24 11:27:20|9819.8|9809.8|9819.5|9809.5|9819.8|9809.8|9819.5|9809.5|4
1637753250000|2021-11-24 11:27:30|9819.3|9809.3|9819.8|9809.8|9819.8|9809.8|9819.3|9809.3|11
1637753260000|2021-11-24 11:27:40|9819.5|9809.5|9820.5|9810.5|9820.8|9810.8|9819.5|9809.5|17
1637753270000|2021-11-24 11:27:50|9820.3|9810.3|9821|9811|9821|9811|9820.3|9810.3|4
1637753280000|2021-11-24 11:28:00|9820.8|9810.8|9822|9812|9822|9812|9820.5|9810.5|4
1637753290000|2021-11-24 11:28:10|9821.8|9811.8|9824|9814|9824|9814|9821.8|9811.8|6
1637753300000|2021-11-24 11:28:20|9824.3|9814.3|9826.3|9816.3|9826.5|9816.5|9823.8|9813.8|10
1637753310000|2021-11-24 11:28:30|9825.3|9815.3|9826.8|9816.8|9827|9817|9825.3|9815.3|8
1637753320000|2021-11-24 11:28:40|9826.5|9816.5|9826.3|9816.3|9826.8|9816.8|9826|9816|12
1637753330000|2021-11-24 11:28:50|9826|9816|9826.3|9816.3|9826.3|9816.3|9826|9816|4
1637753340000|2021-11-24 11:29:00|9825.3|9815.3|9828|9818|9828|9818|9825.3|9815.3|14
1637753350000|2021-11-24 11:29:10|9827.8|9817.8|9828.3|9818.3|9828.8|9818.8|9827.8|9817.8|10
1637753360000|2021-11-24 11:29:20|9828.5|9818.5|9827.8|9817.8|9828.5|9818.5|9827.5|9817.5|4
1637753370000|2021-11-24 11:29:30|9827.5|9817.5|9828.5|9818.5|9828.8|9818.8|9827.5|9817.5|5
1637753380000|2021-11-24 11:29:40|9828.8|9818.8|9827.8|9817.8|9828.8|9818.8|9827.8|9817.8|3
1637753390000|2021-11-24 11:29:50|9828|9818|9828|9818|9828|9818|9827.8|9817.8|5
1637753400000|2021-11-24 11:30:00|9827.8|9817.8|9827.3|9817.3|9828|9818|9827.3|9817.3|7
1637753410000|2021-11-24 11:30:10|9827|9817|9826|9816|9827|9817|9825.3|9815.3|10
1637753420000|2021-11-24 11:30:20|9825.8|9815.8|9825.3|9815.3|9826|9816|9825.3|9815.3|7
1637753430000|2021-11-24 11:30:30|9825.5|9815.5|9826.5|9816.5|9826.5|9816.5|9825.5|9815.5|6
1637753440000|2021-11-24 11:30:40|9826.8|9816.8|9827.8|9817.8|9827.8|9817.8|9826.8|9816.8|4
1637753450000|2021-11-24 11:30:50|9827.5|9817.5|9827.8|9817.8|9827.8|9817.8|9827.5|9817.5|2
1637753460000|2021-11-24 11:31:00|9827.5|9817.5|9828.3|9818.3|9828.3|9818.3|9827.5|9817.5|4
1637753480000|2021-11-24 11:31:20|9828.5|9818.5|9828.8|9818.8|9829|9819|9828.5|9818.5|3
1637753490000|2021-11-24 11:31:30|9829|9819|9830|9820|9831.5|9821.5|9828.3|9818.3|10
1637753500000|2021-11-24 11:31:40|9830.3|9820.3|9829.5|9819.5|9831.8|9821.8|9829.3|9819.3|9
1637753510000|2021-11-24 11:31:50|9829.3|9819.3|9828.3|9818.3|9830|9820|9828.3|9818.3|8
1637753520000|2021-11-24 11:32:00|9828.5|9818.5|9828.5|9818.5|9828.8|9818.8|9828.3|9818.3|7
1637753530000|2021-11-24 11:32:10|9828.3|9818.3|9828.5|9818.5|9828.5|9818.5|9827.8|9817.8|5
1637753540000|2021-11-24 11:32:20|9829|9819|9828.5|9818.5|9829|9819|9828.3|9818.3|17
1637753550000|2021-11-24 11:32:30|9828.8|9818.8|9829|9819|9829.3|9819.3|9828.3|9818.3|11
1637753560000|2021-11-24 11:32:40|9828.8|9818.8|9829.5|9819.5|9830.3|9820.3|9828.8|9818.8|7
1637753570000|2021-11-24 11:32:50|9830|9820|9830.3|9820.3|9830.3|9820.3|9830|9820|2
1637753580000|2021-11-24 11:33:00|9830.5|9820.5|9830.5|9820.5|9830.5|9820.5|9830.5|9820.5|1
1637753590000|2021-11-24 11:33:10|9831|9821|9832|9822|9832|9822|9830.8|9820.8|16
1637753600000|2021-11-24 11:33:20|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|1
1637753610000|2021-11-24 11:33:30|9832|9822|9832|9822|9832|9822|9832|9822|1
1637753620000|2021-11-24 11:33:40|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|9831.3|9821.3|3
1637753630000|2021-11-24 11:33:50|9831|9821|9829.5|9819.5|9831.3|9821.3|9829.3|9819.3|8
1637753640000|2021-11-24 11:34:00|9829.3|9819.3|9830.5|9820.5|9831.3|9821.3|9828.8|9818.8|8
1637753650000|2021-11-24 11:34:10|9830.8|9820.8|9829.5|9819.5|9830.8|9820.8|9829.5|9819.5|4
1637753660000|2021-11-24 11:34:20|9829|9819|9828.8|9818.8|9829|9819|9828.8|9818.8|2
1637753670000|2021-11-24 11:34:30|9829|9819|9829.3|9819.3|9830|9820|9829|9819|6
1637753680000|2021-11-24 11:34:40|9828.8|9818.8|9829|9819|9829.5|9819.5|9828.8|9818.8|10
1637753690000|2021-11-24 11:34:50|9828.8|9818.8|9828.8|9818.8|9828.8|9818.8|9828.8|9818.8|1
1637753700000|2021-11-24 11:35:00|9829|9819|9828.8|9818.8|9829|9819|9828.8|9818.8|2
1637753710000|2021-11-24 11:35:10|9829|9819|9830.3|9820.3|9830.3|9820.3|9828.8|9818.8|12
1637753720000|2021-11-24 11:35:20|9830.8|9820.8|9830.8|9820.8|9830.8|9820.8|9830.3|9820.3|5
1637753730000|2021-11-24 11:35:30|9831|9821|9830.8|9820.8|9831.3|9821.3|9830.8|9820.8|8
1637753740000|2021-11-24 11:35:40|9830.5|9820.5|9828.3|9818.3|9830.5|9820.5|9828.3|9818.3|7
1637753750000|2021-11-24 11:35:50|9828.8|9818.8|9827.8|9817.8|9829|9819|9827.3|9817.3|9
1637753760000|2021-11-24 11:36:00|9827.5|9817.5|9827.5|9817.5|9828.3|9818.3|9826.8|9816.8|8
1637753770000|2021-11-24 11:36:10|9827.8|9817.8|9828.8|9818.8|9828.8|9818.8|9827.5|9817.5|4
1637753780000|2021-11-24 11:36:20|9829.5|9819.5|9828.8|9818.8|9829.5|9819.5|9828.8|9818.8|4
1637753800000|2021-11-24 11:36:40|9829|9819|9829|9819|9829.3|9819.3|9829|9819|3
1637753810000|2021-11-24 11:36:50|9828.8|9818.8|9828.8|9818.8|9828.8|9818.8|9828.5|9818.5|5
1637753820000|2021-11-24 11:37:00|9829.5|9819.5|9828.8|9818.8|9830|9820|9828.5|9818.5|8
1637753830000|2021-11-24 11:37:10|9828.5|9818.5|9827.8|9817.8|9828.5|9818.5|9827.3|9817.3|12
1637753840000|2021-11-24 11:37:20|9828.3|9818.3|9827|9817|9828.3|9818.3|9827|9817|8
1637753850000|2021-11-24 11:37:30|9827.3|9817.3|9826.8|9816.8|9827.3|9817.3|9826.8|9816.8|3
1637753860000|2021-11-24 11:37:40|9827|9817|9826.5|9816.5|9828|9818|9826.5|9816.5|13
1637753870000|2021-11-24 11:37:50|9826.8|9816.8|9826.8|9816.8|9827|9817|9826.8|9816.8|3
1637753880000|2021-11-24 11:38:00|9826.5|9816.5|9826.8|9816.8|9826.8|9816.8|9826|9816|3
1637753890000|2021-11-24 11:38:10|9826.5|9816.5|9826.8|9816.8|9826.8|9816.8|9826.5|9816.5|4
1637753900000|2021-11-24 11:38:20|9827|9817|9826.8|9816.8|9827|9817|9826.8|9816.8|2
1637753910000|2021-11-24 11:38:30|9827|9817|9828|9818|9828|9818|9826.8|9816.8|10
1637753920000|2021-11-24 11:38:40|9823.3|9813.3|9823.3|9813.3|9823.8|9813.8|9822.5|9812.5|6
1637753930000|2021-11-24 11:38:50|9823.5|9813.5|9823.3|9813.3|9823.8|9813.8|9822.3|9812.3|10
1637753940000|2021-11-24 11:39:00|9823|9813|9821.8|9811.8|9823.3|9813.3|9821.3|9811.3|15
1637753950000|2021-11-24 11:39:10|9821.5|9811.5|9821|9811|9821.5|9811.5|9820.5|9810.5|12
1637753960000|2021-11-24 11:39:20|9821.3|9811.3|9822.5|9812.5|9822.5|9812.5|9821|9811|10
1637753970000|2021-11-24 11:39:30|9822.8|9812.8|9822.5|9812.5|9822.8|9812.8|9822.5|9812.5|6
1637753980000|2021-11-24 11:39:40|9822.8|9812.8|9822.3|9812.3|9822.8|9812.8|9822.3|9812.3|3
1637753990000|2021-11-24 11:39:50|9822.5|9812.5|9822.5|9812.5|9822.8|9812.8|9822.5|9812.5|3
1637754000000|2021-11-24 11:40:00|9822.8|9812.8|9823|9813|9824|9814|9822.8|9812.8|7
1637754010000|2021-11-24 11:40:10|9823.5|9813.5|9823.8|9813.8|9823.8|9813.8|9823.3|9813.3|10
1637754020000|2021-11-24 11:40:20|9824|9814|9823.8|9813.8|9824|9814|9823.8|9813.8|6
1637754030000|2021-11-24 11:40:30|9823.5|9813.5|9823.8|9813.8|9824|9814|9823.3|9813.3|8
1637754040000|2021-11-24 11:40:40|9824|9814|9824|9814|9824|9814|9823.5|9813.5|7
1637754050000|2021-11-24 11:40:50|9823.8|9813.8|9824|9814|9824.3|9814.3|9823.3|9813.3|7
1637754060000|2021-11-24 11:41:00|9824.3|9814.3|9823.3|9813.3|9824.3|9814.3|9823.3|9813.3|6
1637754070000|2021-11-24 11:41:10|9823|9813|9824.3|9814.3|9824.3|9814.3|9823|9813|5
1637754080000|2021-11-24 11:41:20|9824|9814|9824.3|9814.3|9824.3|9814.3|9824|9814|6
1637754090000|2021-11-24 11:41:30|9824.5|9814.5|9825.8|9815.8|9826.8|9816.8|9824.5|9814.5|7
1637754100000|2021-11-24 11:41:40|9826|9816|9826|9816|9826.8|9816.8|9825.8|9815.8|9
1637754110000|2021-11-24 11:41:50|9825.8|9815.8|9825.5|9815.5|9826|9816|9825.5|9815.5|4
1637754120000|2021-11-24 11:42:00|9825.8|9815.8|9825.5|9815.5|9825.8|9815.8|9825.5|9815.5|4
1637754130000|2021-11-24 11:42:10|9826|9816|9823.8|9813.8|9826|9816|9823.8|9813.8|6
1637754140000|2021-11-24 11:42:20|9823.5|9813.5|9823.3|9813.3|9824|9814|9823.3|9813.3|8
1637754150000|2021-11-24 11:42:30|9823.5|9813.5|9824.3|9814.3|9824.5|9814.5|9823.5|9813.5|7
1637754160000|2021-11-24 11:42:40|9824|9814|9825.5|9815.5|9825.5|9815.5|9824|9814|6
1637754170000|2021-11-24 11:42:50|9825.3|9815.3|9823.8|9813.8|9825.8|9815.8|9823.8|9813.8|7
1637754180000|2021-11-24 11:43:00|9823.3|9813.3|9823.3|9813.3|9823.8|9813.8|9823.3|9813.3|5
1637754190000|2021-11-24 11:43:10|9823.5|9813.5|9822.8|9812.8|9823.8|9813.8|9822.8|9812.8|5
1637754200000|2021-11-24 11:43:20|9823|9813|9822.8|9812.8|9823.5|9813.5|9822.8|9812.8|6
1637754210000|2021-11-24 11:43:30|9822.5|9812.5|9822.5|9812.5|9822.5|9812.5|9822.5|9812.5|1
1637754220000|2021-11-24 11:43:40|9822.3|9812.3|9821.8|9811.8|9822.3|9812.3|9821.5|9811.5|8
1637754230000|2021-11-24 11:43:50|9821.5|9811.5|9823|9813|9823|9813|9821|9811|7
1637754240000|2021-11-24 11:44:00|9822.8|9812.8|9821.3|9811.3|9823|9813|9821.3|9811.3|11
1637754250000|2021-11-24 11:44:10|9821|9811|9821.8|9811.8|9822.3|9812.3|9821|9811|10
1637754260000|2021-11-24 11:44:20|9821.5|9811.5|9822|9812|9822.3|9812.3|9821|9811|9
1637754270000|2021-11-24 11:44:30|9822.3|9812.3|9823.3|9813.3|9823.3|9813.3|9822.3|9812.3|6
1637754280000|2021-11-24 11:44:40|9823.5|9813.5|9823.3|9813.3|9823.5|9813.5|9822.8|9812.8|6
1637754290000|2021-11-24 11:44:50|9823.5|9813.5|9823.5|9813.5|9823.8|9813.8|9823|9813|8
1637754300000|2021-11-24 11:45:00|9823.3|9813.3|9825.3|9815.3|9825.3|9815.3|9823.3|9813.3|12
1637754310000|2021-11-24 11:45:10|9825.5|9815.5|9825.5|9815.5|9826|9816|9825.3|9815.3|10
1637754320000|2021-11-24 11:45:20|9825.8|9815.8|9825.8|9815.8|9826|9816|9825.8|9815.8|3
1637754330000|2021-11-24 11:45:30|9826|9816|9827.5|9817.5|9827.8|9817.8|9826|9816|4
1637754340000|2021-11-24 11:45:40|9827.3|9817.3|9825.5|9815.5|9827.3|9817.3|9825|9815|5
1637754350000|2021-11-24 11:45:50|9826|9816|9827|9817|9827|9817|9826|9816|3
1637754360000|2021-11-24 11:46:00|9827.3|9817.3|9826.5|9816.5|9827.5|9817.5|9826.3|9816.3|11
1637754370000|2021-11-24 11:46:10|9826.8|9816.8|9826.8|9816.8|9827.8|9817.8|9826|9816|15
1637754380000|2021-11-24 11:46:20|9827.3|9817.3|9826.5|9816.5|9827.3|9817.3|9826|9816|6
1637754390000|2021-11-24 11:46:30|9826.8|9816.8|9825.8|9815.8|9826.8|9816.8|9825.8|9815.8|4
1637754400000|2021-11-24 11:46:40|9825.5|9815.5|9826|9816|9826|9816|9824.5|9814.5|13
1637754410000|2021-11-24 11:46:50|9825.5|9815.5|9824.5|9814.5|9825.8|9815.8|9824.5|9814.5|11
1637754420000|2021-11-24 11:47:00|9824.8|9814.8|9825.8|9815.8|9826|9816|9824.8|9814.8|6
1637754430000|2021-11-24 11:47:10|9825.5|9815.5|9824.8|9814.8|9825.8|9815.8|9824.5|9814.5|9
1637754440000|2021-11-24 11:47:20|9824.5|9814.5|9823.5|9813.5|9824.5|9814.5|9823|9813|7
1637754450000|2021-11-24 11:47:30|9823.3|9813.3|9824.3|9814.3|9824.5|9814.5|9823.3|9813.3|6
1637754460000|2021-11-24 11:47:40|9824.5|9814.5|9824.8|9814.8|9824.8|9814.8|9824.5|9814.5|4
1637754470000|2021-11-24 11:47:50|9824.5|9814.5|9824|9814|9825.3|9815.3|9823.5|9813.5|11
1637754480000|2021-11-24 11:48:00|9823.5|9813.5|9823.5|9813.5|9824|9814|9822.3|9812.3|8
1637754490000|2021-11-24 11:48:10|9823.3|9813.3|9824.5|9814.5|9825.3|9815.3|9823.3|9813.3|9
1637754500000|2021-11-24 11:48:20|9824.8|9814.8|9824.5|9814.5|9824.8|9814.8|9824.5|9814.5|2
1637754510000|2021-11-24 11:48:30|9824.3|9814.3|9824.8|9814.8|9824.8|9814.8|9823.8|9813.8|13
1637754520000|2021-11-24 11:48:40|9824.5|9814.5|9824.8|9814.8|9824.8|9814.8|9824|9814|7
1637754530000|2021-11-24 11:48:50|9824.5|9814.5|9825.5|9815.5|9825.5|9815.5|9824.5|9814.5|4
1637754540000|2021-11-24 11:49:00|9825.3|9815.3|9826.5|9816.5|9826.5|9816.5|9825|9815|14
1637754550000|2021-11-24 11:49:10|9826|9816|9825.8|9815.8|9826|9816|9825.5|9815.5|9
1637754560000|2021-11-24 11:49:20|9826|9816|9826.5|9816.5|9826.5|9816.5|9825.8|9815.8|8
1637754570000|2021-11-24 11:49:30|9826.3|9816.3|9825.8|9815.8|9826.3|9816.3|9825.5|9815.5|5
1637754580000|2021-11-24 11:49:40|9824.8|9814.8|9825.8|9815.8|9826|9816|9824.8|9814.8|10
1637754590000|2021-11-24 11:49:50|9826|9816|9825.3|9815.3|9826.5|9816.5|9825.3|9815.3|12
1637754600000|2021-11-24 11:50:00|9825.5|9815.5|9825|9815|9826|9816|9824.5|9814.5|8
1637754610000|2021-11-24 11:50:10|9825.3|9815.3|9825|9815|9825.5|9815.5|9824.8|9814.8|5
1637754620000|2021-11-24 11:50:20|9825.3|9815.3|9825.3|9815.3|9825.5|9815.5|9824.3|9814.3|10
1637754630000|2021-11-24 11:50:30|9825.5|9815.5|9824.3|9814.3|9825.5|9815.5|9824|9814|10
1637754640000|2021-11-24 11:50:40|9824|9814|9823.8|9813.8|9824.5|9814.5|9823.3|9813.3|15
1637754650000|2021-11-24 11:50:50|9824|9814|9823.5|9813.5|9824.3|9814.3|9823|9813|6
1637754660000|2021-11-24 11:51:00|9823|9813|9823.3|9813.3|9823.3|9813.3|9823|9813|6
1637754670000|2021-11-24 11:51:10|9823.5|9813.5|9824|9814|9824|9814|9823.5|9813.5|3
1637754680000|2021-11-24 11:51:20|9823|9813|9823.3|9813.3|9823.5|9813.5|9823|9813|3
1637754690000|2021-11-24 11:51:30|9823.5|9813.5|9823.3|9813.3|9824.3|9814.3|9823.3|9813.3|5
1637754700000|2021-11-24 11:51:40|9822.3|9812.3|9821.3|9811.3|9822.8|9812.8|9821|9811|8
1637754710000|2021-11-24 11:51:50|9821.5|9811.5|9822.8|9812.8|9822.8|9812.8|9821.5|9811.5|3
1637754720000|2021-11-24 11:52:00|9823|9813|9822.5|9812.5|9823|9813|9822.5|9812.5|2
1637754730000|2021-11-24 11:52:10|9822.8|9812.8|9823.3|9813.3|9823.3|9813.3|9822.5|9812.5|5
1637754740000|2021-11-24 11:52:20|9823|9813|9821.8|9811.8|9823|9813|9821.3|9811.3|6
1637754760000|2021-11-24 11:52:40|9822|9812|9822|9812|9823.3|9813.3|9822|9812|8
1637754770000|2021-11-24 11:52:50|9822.5|9812.5|9820.8|9810.8|9822.8|9812.8|9820.8|9810.8|14
1637754780000|2021-11-24 11:53:00|9822|9812|9820.8|9810.8|9822|9812|9820.8|9810.8|11
1637754790000|2021-11-24 11:53:10|9821|9811|9821|9811|9821.3|9811.3|9821|9811|3
1637754800000|2021-11-24 11:53:20|9821.3|9811.3|9822.5|9812.5|9822.5|9812.5|9821.3|9811.3|6
1637754810000|2021-11-24 11:53:30|9822.3|9812.3|9821.3|9811.3|9822.3|9812.3|9821.3|9811.3|4
1637754820000|2021-11-24 11:53:40|9821.5|9811.5|9821.8|9811.8|9822|9812|9821.3|9811.3|8
1637754830000|2021-11-24 11:53:50|9821.3|9811.3|9821|9811|9821.8|9811.8|9821|9811|4
1637754840000|2021-11-24 11:54:00|9821.5|9811.5|9821.5|9811.5|9821.8|9811.8|9821.3|9811.3|9
1637754850000|2021-11-24 11:54:10|9821.8|9811.8|9822.3|9812.3|9822.3|9812.3|9821.3|9811.3|8
1637754860000|2021-11-24 11:54:20|9822|9812|9821|9811|9822|9812|9820.8|9810.8|21
1637754870000|2021-11-24 11:54:30|9820.8|9810.8|9820.8|9810.8|9821.3|9811.3|9820.3|9810.3|15
1637754880000|2021-11-24 11:54:40|9821|9811|9821|9811|9821.3|9811.3|9821|9811|7
1637754890000|2021-11-24 11:54:50|9821.3|9811.3|9820.3|9810.3|9821.5|9811.5|9820.3|9810.3|7
1637754900000|2021-11-24 11:55:00|9820|9810|9818.3|9808.3|9820.3|9810.3|9818.3|9808.3|4
1637754910000|2021-11-24 11:55:10|9818.5|9808.5|9818.8|9808.8|9819.3|9809.3|9818|9808|14
1637754920000|2021-11-24 11:55:20|9818.5|9808.5|9816.3|9806.3|9818.8|9808.8|9816.3|9806.3|10
1637754930000|2021-11-24 11:55:30|9816.5|9806.5|9816.5|9806.5|9817.3|9807.3|9815.5|9805.5|12
1637754940000|2021-11-24 11:55:40|9817|9807|9816.3|9806.3|9817|9807|9816.3|9806.3|4
1637754950000|2021-11-24 11:55:50|9815.8|9805.8|9816.5|9806.5|9817.3|9807.3|9815.8|9805.8|11
1637754960000|2021-11-24 11:56:00|9816.8|9806.8|9815.8|9805.8|9817|9807|9815.3|9805.3|11
1637754970000|2021-11-24 11:56:10|9816|9806|9816.3|9806.3|9816.5|9806.5|9815.5|9805.5|8
1637754980000|2021-11-24 11:56:20|9816|9806|9815.5|9805.5|9816|9806|9814.8|9804.8|7
1637754990000|2021-11-24 11:56:30|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|1
1637755000000|2021-11-24 11:56:40|9815.5|9805.5|9815.5|9805.5|9815.8|9805.8|9815|9805|9
1637755010000|2021-11-24 11:56:50|9816|9806|9815.5|9805.5|9816.3|9806.3|9815.5|9805.5|4
1637755020000|2021-11-24 11:57:00|9816.3|9806.3|9816.3|9806.3|9816.3|9806.3|9815.8|9805.8|9
1637755030000|2021-11-24 11:57:10|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|9816.3|9806.3|3
1637755050000|2021-11-24 11:57:30|9816.3|9806.3|9816|9806|9816.8|9806.8|9816|9806|8
1637755060000|2021-11-24 11:57:40|9816.5|9806.5|9816.5|9806.5|9817|9807|9816.5|9806.5|9
1637755070000|2021-11-24 11:57:50|9816.3|9806.3|9814.3|9804.3|9816.5|9806.5|9814.3|9804.3|5
1637755080000|2021-11-24 11:58:00|9814|9804|9814.5|9804.5|9814.5|9804.5|9813.8|9803.8|7
1637755090000|2021-11-24 11:58:10|9814.3|9804.3|9815|9805|9815|9805|9814|9804|12
1637755100000|2021-11-24 11:58:20|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|9814|9804|8
1637755110000|2021-11-24 11:58:30|9814.5|9804.5|9814.8|9804.8|9814.8|9804.8|9813.5|9803.5|13
1637755120000|2021-11-24 11:58:40|9814.5|9804.5|9814.3|9804.3|9815.8|9805.8|9814.3|9804.3|8
1637755140000|2021-11-24 11:59:00|9814.5|9804.5|9814|9804|9814.5|9804.5|9814|9804|3
1637755150000|2021-11-24 11:59:10|9814.3|9804.3|9815.3|9805.3|9817.3|9807.3|9814.3|9804.3|13
1637755160000|2021-11-24 11:59:20|9815.5|9805.5|9815.3|9805.3|9815.5|9805.5|9815.3|9805.3|2
1637755170000|2021-11-24 11:59:30|9815.5|9805.5|9815.5|9805.5|9815.8|9805.8|9815.5|9805.5|3
1637755180000|2021-11-24 11:59:40|9815.8|9805.8|9815.8|9805.8|9816.8|9806.8|9815.8|9805.8|7
1637755190000|2021-11-24 11:59:50|9816|9806|9816|9806|9816.8|9806.8|9814.5|9804.5|16
1637755200000|2021-11-24 12:00:00|9816.3|9806.3|9817|9807|9817.3|9807.3|9816.3|9806.3|16
1637755210000|2021-11-24 12:00:10|9817.3|9807.3|9817.3|9807.3|9817.5|9807.5|9816.3|9806.3|8
1637755220000|2021-11-24 12:00:20|9816.8|9806.8|9816.3|9806.3|9816.8|9806.8|9815.5|9805.5|12
1637755230000|2021-11-24 12:00:30|9816|9806|9815.3|9805.3|9816.5|9806.5|9815.3|9805.3|8
1637755240000|2021-11-24 12:00:40|9815.5|9805.5|9815.8|9805.8|9816|9806|9815.5|9805.5|14
1637755250000|2021-11-24 12:00:50|9816|9806|9817.3|9807.3|9817.5|9807.5|9815.8|9805.8|12
1637755260000|2021-11-24 12:01:00|9817.5|9807.5|9818.8|9808.8|9819|9809|9817|9807|16
1637755270000|2021-11-24 12:01:10|9818.5|9808.5|9819.3|9809.3|9819.5|9809.5|9818.5|9808.5|6
1637755280000|2021-11-24 12:01:20|9819.5|9809.5|9820|9810|9820|9810|9819.3|9809.3|5
1637755290000|2021-11-24 12:01:30|9819.8|9809.8|9819.8|9809.8|9820|9810|9819|9809|8
1637755300000|2021-11-24 12:01:40|9820|9810|9820|9810|9820|9810|9819.8|9809.8|5
1637755310000|2021-11-24 12:01:50|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|1
1637755320000|2021-11-24 12:02:00|9819.8|9809.8|9820.8|9810.8|9821.8|9811.8|9819.8|9809.8|8
1637755330000|2021-11-24 12:02:10|9821|9811|9822|9812|9822.3|9812.3|9821|9811|6
1637755340000|2021-11-24 12:02:20|9821.8|9811.8|9821.5|9811.5|9821.8|9811.8|9821|9811|7
1637755350000|2021-11-24 12:02:30|9821.8|9811.8|9821|9811|9822|9812|9821|9811|10
1637755360000|2021-11-24 12:02:40|9821.3|9811.3|9821.8|9811.8|9822|9812|9821.3|9811.3|7
1637755370000|2021-11-24 12:02:50|9821.5|9811.5|9822.5|9812.5|9822.5|9812.5|9821.3|9811.3|9
1637755380000|2021-11-24 12:03:00|9822.8|9812.8|9823|9813|9823|9813|9821.8|9811.8|13
1637755390000|2021-11-24 12:03:10|9823.3|9813.3|9823|9813|9823.8|9813.8|9823|9813|6
1637755400000|2021-11-24 12:03:20|9822.8|9812.8|9821.8|9811.8|9823|9813|9821.5|9811.5|7
1637755410000|2021-11-24 12:03:30|9821.5|9811.5|9821|9811|9821.8|9811.8|9820.8|9810.8|8
1637755420000|2021-11-24 12:03:40|9821.8|9811.8|9820.8|9810.8|9822|9812|9820|9810|11
1637755430000|2021-11-24 12:03:50|9820.5|9810.5|9819.8|9809.8|9820.5|9810.5|9819.8|9809.8|3
1637755440000|2021-11-24 12:04:00|9820.8|9810.8|9820.5|9810.5|9820.8|9810.8|9819.5|9809.5|13
1637755450000|2021-11-24 12:04:10|9820.3|9810.3|9819.8|9809.8|9820.3|9810.3|9819|9809|11
1637755460000|2021-11-24 12:04:20|9820|9810|9819.8|9809.8|9820|9810|9819.8|9809.8|6
1637755470000|2021-11-24 12:04:30|9819.3|9809.3|9817.8|9807.8|9820|9810|9817.5|9807.5|12
1637755480000|2021-11-24 12:04:40|9817.5|9807.5|9816.3|9806.3|9818|9808|9816.3|9806.3|10
1637755490000|2021-11-24 12:04:50|9815.8|9805.8|9818.8|9808.8|9818.8|9808.8|9815.8|9805.8|13
1637755500000|2021-11-24 12:05:00|9818.5|9808.5|9817.8|9807.8|9818.5|9808.5|9817.5|9807.5|8
1637755510000|2021-11-24 12:05:10|9817.5|9807.5|9816.8|9806.8|9817.8|9807.8|9816.5|9806.5|11
1637755520000|2021-11-24 12:05:20|9817|9807|9817.8|9807.8|9817.8|9807.8|9817|9807|6
1637755530000|2021-11-24 12:05:30|9818|9808|9818.8|9808.8|9819|9809|9818|9808|8
1637755540000|2021-11-24 12:05:40|9819|9809|9818.5|9808.5|9819|9809|9818.5|9808.5|6
1637755550000|2021-11-24 12:05:50|9818.8|9808.8|9819.5|9809.5|9820|9810|9818.8|9808.8|8
1637755560000|2021-11-24 12:06:00|9819.8|9809.8|9820|9810|9820.3|9810.3|9819.5|9809.5|9
1637755570000|2021-11-24 12:06:10|9820.3|9810.3|9820.5|9810.5|9820.5|9810.5|9819.5|9809.5|13
1637755580000|2021-11-24 12:06:20|9820.3|9810.3|9820.3|9810.3|9820.5|9810.5|9819.8|9809.8|8
1637755590000|2021-11-24 12:06:30|9820.5|9810.5|9819.3|9809.3|9820.5|9810.5|9818.5|9808.5|8
1637755600000|2021-11-24 12:06:40|9819|9809|9819|9809|9819|9809|9817.3|9807.3|17
1637755610000|2021-11-24 12:06:50|9818.5|9808.5|9819.8|9809.8|9820|9810|9818.5|9808.5|14
1637755620000|2021-11-24 12:07:00|9819.5|9809.5|9818.5|9808.5|9819.8|9809.8|9818.5|9808.5|7
1637755630000|2021-11-24 12:07:10|9818.3|9808.3|9817|9807|9818.8|9808.8|9817|9807|8
1637755640000|2021-11-24 12:07:20|9817.3|9807.3|9817|9807|9817.3|9807.3|9816.5|9806.5|7
1637755650000|2021-11-24 12:07:30|9816.8|9806.8|9816.3|9806.3|9817|9807|9815.8|9805.8|9
1637755660000|2021-11-24 12:07:40|9816.5|9806.5|9815.8|9805.8|9816.5|9806.5|9815.8|9805.8|10
1637755670000|2021-11-24 12:07:50|9815.5|9805.5|9814.5|9804.5|9815.5|9805.5|9814.5|9804.5|4
1637755680000|2021-11-24 12:08:00|9814.8|9804.8|9815|9805|9815.3|9805.3|9814.5|9804.5|13
1637755690000|2021-11-24 12:08:10|9814.8|9804.8|9814.8|9804.8|9815|9805|9814.8|9804.8|5
1637755700000|2021-11-24 12:08:20|9815|9805|9812|9802|9815|9805|9811.5|9801.5|10
1637755710000|2021-11-24 12:08:30|9811.8|9801.8|9811.8|9801.8|9812|9802|9811.5|9801.5|7
1637755720000|2021-11-24 12:08:40|9811.5|9801.5|9810.8|9800.8|9811.8|9801.8|9810.5|9800.5|8
1637755730000|2021-11-24 12:08:50|9810.5|9800.5|9812.3|9802.3|9813|9803|9810|9800|13
1637755740000|2021-11-24 12:09:00|9812.5|9802.5|9812.8|9802.8|9812.8|9802.8|9812.3|9802.3|8
1637755750000|2021-11-24 12:09:10|9812.5|9802.5|9812.5|9802.5|9812.8|9802.8|9811.8|9801.8|16
1637755760000|2021-11-24 12:09:20|9812.8|9802.8|9812.8|9802.8|9813|9803|9812.3|9802.3|7
1637755770000|2021-11-24 12:09:30|9812.5|9802.5|9808.5|9798.5|9813.3|9803.3|9808.5|9798.5|14
1637755780000|2021-11-24 12:09:40|9808.3|9798.3|9809.3|9799.3|9809.5|9799.5|9808.3|9798.3|6
1637755790000|2021-11-24 12:09:50|9809|9799|9809.3|9799.3|9809.3|9799.3|9809|9799|2
1637755800000|2021-11-24 12:10:00|9809.5|9799.5|9809.5|9799.5|9809.8|9799.8|9809.3|9799.3|7
1637755810000|2021-11-24 12:10:10|9809.3|9799.3|9809.5|9799.5|9809.5|9799.5|9809.3|9799.3|10
1637755830000|2021-11-24 12:10:30|9809.8|9799.8|9809.8|9799.8|9810|9800|9809.8|9799.8|3
1637755840000|2021-11-24 12:10:40|9810|9800|9809.8|9799.8|9810|9800|9809.8|9799.8|4
1637755850000|2021-11-24 12:10:50|9810|9800|9809.8|9799.8|9810|9800|9809.8|9799.8|2
1637755860000|2021-11-24 12:11:00|9810|9800|9810|9800|9810|9800|9809.5|9799.5|3
1637755870000|2021-11-24 12:11:10|9809.8|9799.8|9809.5|9799.5|9810|9800|9809.5|9799.5|6
1637755880000|2021-11-24 12:11:20|9808.8|9798.8|9809.5|9799.5|9809.5|9799.5|9808.3|9798.3|8
1637755890000|2021-11-24 12:11:30|9809.3|9799.3|9809|9799|9809.8|9799.8|9808.5|9798.5|18
1637755900000|2021-11-24 12:11:40|9809.5|9799.5|9810|9800|9810|9800|9809.3|9799.3|4
1637755910000|2021-11-24 12:11:50|9810.3|9800.3|9808.8|9798.8|9810.5|9800.5|9808.3|9798.3|10
1637755930000|2021-11-24 12:12:10|9809.3|9799.3|9808|9798|9809.3|9799.3|9808|9798|3
1637755940000|2021-11-24 12:12:20|9808.3|9798.3|9808.3|9798.3|9808.8|9798.8|9808.3|9798.3|4
1637755950000|2021-11-24 12:12:30|9808|9798|9808.3|9798.3|9808.3|9798.3|9808|9798|12
1637755960000|2021-11-24 12:12:40|9808|9798|9807.8|9797.8|9808.5|9798.5|9807.8|9797.8|12
1637755970000|2021-11-24 12:12:50|9808.3|9798.3|9807.8|9797.8|9808.3|9798.3|9807.8|9797.8|3
1637755980000|2021-11-24 12:13:00|9807.5|9797.5|9807.5|9797.5|9808|9798|9807.3|9797.3|5
1637755990000|2021-11-24 12:13:10|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|9807.5|9797.5|3
1637756000000|2021-11-24 12:13:20|9808|9798|9808.3|9798.3|9808.3|9798.3|9807.8|9797.8|8
1637756010000|2021-11-24 12:13:30|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|1
1637756020000|2021-11-24 12:13:40|9808|9798|9807.8|9797.8|9808|9798|9807.8|9797.8|2
1637756030000|2021-11-24 12:13:50|9806.8|9796.8|9804.3|9794.3|9806.8|9796.8|9804.3|9794.3|4
1637756040000|2021-11-24 12:14:00|9805|9795|9804.5|9794.5|9805.3|9795.3|9804.3|9794.3|13
1637756050000|2021-11-24 12:14:10|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|1
1637756060000|2021-11-24 12:14:20|9804.5|9794.5|9805|9795|9805|9795|9804.5|9794.5|3
1637756070000|2021-11-24 12:14:30|9804.8|9794.8|9804.3|9794.3|9805|9795|9804|9794|6
1637756080000|2021-11-24 12:14:40|9803.8|9793.8|9804|9794|9804|9794|9803.8|9793.8|4
1637756090000|2021-11-24 12:14:50|9803.8|9793.8|9803.3|9793.3|9804|9794|9803.3|9793.3|3
1637756100000|2021-11-24 12:15:00|9803.8|9793.8|9802.5|9792.5|9803.8|9793.8|9802|9792|12
1637756110000|2021-11-24 12:15:10|9802.3|9792.3|9801.8|9791.8|9802.3|9792.3|9801.8|9791.8|8
1637756120000|2021-11-24 12:15:20|9802|9792|9802.5|9792.5|9802.5|9792.5|9801.8|9791.8|6
1637756130000|2021-11-24 12:15:30|9802.3|9792.3|9802.3|9792.3|9803|9793|9802|9792|6
1637756140000|2021-11-24 12:15:40|9802|9792|9801.3|9791.3|9802.8|9792.8|9800.8|9790.8|16
1637756150000|2021-11-24 12:15:50|9801|9791|9799|9789|9801|9791|9798.8|9788.8|13
1637756160000|2021-11-24 12:16:00|9799.3|9789.3|9798.5|9788.5|9800|9790|9798.3|9788.3|13
1637756170000|2021-11-24 12:16:10|9798.8|9788.8|9799.3|9789.3|9799.5|9789.5|9798.8|9788.8|6
1637756180000|2021-11-24 12:16:20|9799|9789|9799.3|9789.3|9799.3|9789.3|9799|9789|2
1637756190000|2021-11-24 12:16:30|9799.5|9789.5|9800.8|9790.8|9801.3|9791.3|9798.8|9788.8|13
1637756200000|2021-11-24 12:16:40|9801|9791|9801|9791|9801.5|9791.5|9800.8|9790.8|12
1637756210000|2021-11-24 12:16:50|9801.5|9791.5|9802|9792|9802|9792|9801.5|9791.5|4
1637756220000|2021-11-24 12:17:00|9802.3|9792.3|9800.8|9790.8|9803.3|9793.3|9800.5|9790.5|14
1637756230000|2021-11-24 12:17:10|9800.5|9790.5|9798.3|9788.3|9801.8|9791.8|9798.3|9788.3|18
1637756240000|2021-11-24 12:17:20|9798.5|9788.5|9798.5|9788.5|9799|9789|9798.3|9788.3|6
1637756250000|2021-11-24 12:17:30|9798.8|9788.8|9797.3|9787.3|9798.8|9788.8|9797.3|9787.3|11
1637756260000|2021-11-24 12:17:40|9797.5|9787.5|9797.8|9787.8|9797.8|9787.8|9796.8|9786.8|11
1637756270000|2021-11-24 12:17:50|9796.8|9786.8|9797.3|9787.3|9797.5|9787.5|9796.5|9786.5|12
1637756280000|2021-11-24 12:18:00|9797.5|9787.5|9798.3|9788.3|9798.3|9788.3|9797.3|9787.3|12
1637756290000|2021-11-24 12:18:10|9798.5|9788.5|9800.5|9790.5|9800.8|9790.8|9798.5|9788.5|7
1637756300000|2021-11-24 12:18:20|9800|9790|9799.5|9789.5|9800.8|9790.8|9799.3|9789.3|14
1637756310000|2021-11-24 12:18:30|9799.8|9789.8|9799.3|9789.3|9800.5|9790.5|9798.5|9788.5|11
1637756320000|2021-11-24 12:18:40|9799.5|9789.5|9799.8|9789.8|9800.5|9790.5|9799.3|9789.3|13
1637756330000|2021-11-24 12:18:50|9799.5|9789.5|9800.3|9790.3|9800.3|9790.3|9799.5|9789.5|5
1637756340000|2021-11-24 12:19:00|9800|9790|9802.8|9792.8|9802.8|9792.8|9799.8|9789.8|17
1637756350000|2021-11-24 12:19:10|9803|9793|9802.3|9792.3|9803.3|9793.3|9802.3|9792.3|9
1637756360000|2021-11-24 12:19:20|9802|9792|9801|9791|9802|9792|9800.8|9790.8|11
1637756370000|2021-11-24 12:19:30|9800.8|9790.8|9801.3|9791.3|9801.3|9791.3|9800.3|9790.3|5
1637756380000|2021-11-24 12:19:40|9801.5|9791.5|9801.8|9791.8|9803|9793|9801.5|9791.5|8
1637756390000|2021-11-24 12:19:50|9802|9792|9801.8|9791.8|9802.3|9792.3|9801.3|9791.3|19
1637756400000|2021-11-24 12:20:00|9802|9792|9801.5|9791.5|9802.3|9792.3|9800.8|9790.8|18
1637756410000|2021-11-24 12:20:10|9801.3|9791.3|9799.8|9789.8|9801.3|9791.3|9799.8|9789.8|13
1637756420000|2021-11-24 12:20:20|9799.5|9789.5|9799.8|9789.8|9800.3|9790.3|9799.5|9789.5|8
1637756430000|2021-11-24 12:20:30|9800|9790|9801|9791|9801.8|9791.8|9798.5|9788.5|17
1637756440000|2021-11-24 12:20:40|9801.3|9791.3|9801.5|9791.5|9802.3|9792.3|9801.3|9791.3|4
1637756450000|2021-11-24 12:20:50|9801.3|9791.3|9801.5|9791.5|9802.5|9792.5|9800.8|9790.8|15
1637756460000|2021-11-24 12:21:00|9801.4|9791.4|9802.3|9792.3|9802.3|9792.3|9801|9791|8
1637756470000|2021-11-24 12:21:10|9802.5|9792.5|9802.8|9792.8|9802.8|9792.8|9802.3|9792.3|16
1637756480000|2021-11-24 12:21:20|9803|9793|9803.3|9793.3|9803.3|9793.3|9802.8|9792.8|4
1637756490000|2021-11-24 12:21:30|9803.5|9793.5|9803|9793|9803.8|9793.8|9802.8|9792.8|8
1637756500000|2021-11-24 12:21:40|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9802|9792|15
1637756510000|2021-11-24 12:21:50|9802.5|9792.5|9803|9793|9803|9793|9802.3|9792.3|5
1637756520000|2021-11-24 12:22:00|9803.3|9793.3|9803.3|9793.3|9803.5|9793.5|9803.3|9793.3|3
1637756530000|2021-11-24 12:22:10|9803.5|9793.5|9803.3|9793.3|9803.8|9793.8|9803.3|9793.3|4
1637756540000|2021-11-24 12:22:20|9803|9793|9803|9793|9803|9793|9803|9793|1
1637756550000|2021-11-24 12:22:30|9803.5|9793.5|9802|9792|9803.5|9793.5|9802|9792|5
1637756560000|2021-11-24 12:22:40|9801.8|9791.8|9800|9790|9802|9792|9799.8|9789.8|13
1637756570000|2021-11-24 12:22:50|9799.8|9789.8|9802.5|9792.5|9802.8|9792.8|9798.8|9788.8|12
1637756580000|2021-11-24 12:23:00|9802.8|9792.8|9802.3|9792.3|9802.8|9792.8|9802|9792|9
1637756590000|2021-11-24 12:23:10|9802.5|9792.5|9804|9794|9804|9794|9802.5|9792.5|4
1637756600000|2021-11-24 12:23:20|9804.3|9794.3|9803.8|9793.8|9804.3|9794.3|9803.5|9793.5|4
1637756610000|2021-11-24 12:23:30|9803.5|9793.5|9802.3|9792.3|9803.5|9793.5|9801.8|9791.8|8
1637756620000|2021-11-24 12:23:40|9802|9792|9801.8|9791.8|9802.3|9792.3|9801.5|9791.5|10
1637756630000|2021-11-24 12:23:50|9802|9792|9800.8|9790.8|9802|9792|9800.8|9790.8|14
1637756640000|2021-11-24 12:24:00|9800.3|9790.3|9800.3|9790.3|9800.8|9790.8|9799.8|9789.8|15
1637756650000|2021-11-24 12:24:10|9800|9790|9800.5|9790.5|9800.5|9790.5|9800|9790|5
1637756660000|2021-11-24 12:24:20|9800.8|9790.8|9801|9791|9801|9791|9800.8|9790.8|2
1637756670000|2021-11-24 12:24:30|9802|9792|9801.3|9791.3|9802|9792|9800|9790|7
1637756680000|2021-11-24 12:24:40|9801.5|9791.5|9801|9791|9801.5|9791.5|9801|9791|5
1637756690000|2021-11-24 12:24:50|9800.8|9790.8|9801.5|9791.5|9801.5|9791.5|9800.8|9790.8|5
1637756700000|2021-11-24 12:25:00|9802.3|9792.3|9801.8|9791.8|9802.5|9792.5|9801|9791|7
1637756710000|2021-11-24 12:25:10|9801.5|9791.5|9801.5|9791.5|9802|9792|9801.3|9791.3|8
1637756720000|2021-11-24 12:25:20|9801.8|9791.8|9802|9792|9802.3|9792.3|9801.8|9791.8|6
1637756730000|2021-11-24 12:25:30|9801.8|9791.8|9802.3|9792.3|9802.3|9792.3|9801.8|9791.8|3
1637756740000|2021-11-24 12:25:40|9802|9792|9801.8|9791.8|9802|9792|9801.8|9791.8|2
1637756750000|2021-11-24 12:25:50|9801.5|9791.5|9801.8|9791.8|9801.8|9791.8|9801.5|9791.5|2
1637756760000|2021-11-24 12:26:00|9802|9792|9802|9792|9802|9792|9801.8|9791.8|3
1637756770000|2021-11-24 12:26:10|9801.3|9791.3|9801.5|9791.5|9801.5|9791.5|9801|9791|7
1637756780000|2021-11-24 12:26:20|9801.3|9791.3|9801.5|9791.5|9801.5|9791.5|9801.3|9791.3|4
1637756790000|2021-11-24 12:26:30|9801.3|9791.3|9802.3|9792.3|9802.3|9792.3|9801.3|9791.3|7
1637756800000|2021-11-24 12:26:40|9802.5|9792.5|9802|9792|9802.5|9792.5|9802|9792|2
1637756810000|2021-11-24 12:26:50|9801.8|9791.8|9800.3|9790.3|9802|9792|9800.3|9790.3|9
1637756820000|2021-11-24 12:27:00|9800|9790|9800|9790|9800|9790|9799|9789|6
1637756830000|2021-11-24 12:27:10|9800.3|9790.3|9801.3|9791.3|9801.3|9791.3|9800.3|9790.3|9
1637756840000|2021-11-24 12:27:20|9801.8|9791.8|9802|9792|9802.3|9792.3|9801.8|9791.8|10
1637756850000|2021-11-24 12:27:30|9802.3|9792.3|9801.8|9791.8|9802.3|9792.3|9801.8|9791.8|5
1637756860000|2021-11-24 12:27:40|9802|9792|9801.3|9791.3|9802.5|9792.5|9801.3|9791.3|7
1637756870000|2021-11-24 12:27:50|9801|9791|9802|9792|9802|9792|9801|9791|10
1637756880000|2021-11-24 12:28:00|9801.8|9791.8|9802|9792|9802|9792|9801.8|9791.8|6
1637756890000|2021-11-24 12:28:10|9801.8|9791.8|9801.3|9791.3|9801.8|9791.8|9801.3|9791.3|3
1637756900000|2021-11-24 12:28:20|9801.5|9791.5|9801|9791|9801.8|9791.8|9801|9791|9
1637756910000|2021-11-24 12:28:30|9800.5|9790.5|9798|9788|9800.5|9790.5|9797.8|9787.8|8
1637756920000|2021-11-24 12:28:40|9797.5|9787.5|9798.3|9788.3|9798.3|9788.3|9797.3|9787.3|7
1637756930000|2021-11-24 12:28:50|9798|9788|9798|9788|9798.3|9788.3|9797.3|9787.3|5
1637756940000|2021-11-24 12:29:00|9797.8|9787.8|9798.3|9788.3|9798.3|9788.3|9797|9787|10
1637756950000|2021-11-24 12:29:10|9798.8|9788.8|9800.3|9790.3|9800.3|9790.3|9798.8|9788.8|4
1637756960000|2021-11-24 12:29:20|9800.8|9790.8|9798.8|9788.8|9801|9791|9798.8|9788.8|9
1637756970000|2021-11-24 12:29:30|9798.5|9788.5|9799|9789|9799.3|9789.3|9797.5|9787.5|10
1637756980000|2021-11-24 12:29:40|9799.5|9789.5|9799.3|9789.3|9799.5|9789.5|9798.5|9788.5|7
1637756990000|2021-11-24 12:29:50|9799|9789|9797|9787|9799|9789|9795|9785|19
1637757000000|2021-11-24 12:30:00|9796.8|9786.8|9796.5|9786.5|9796.8|9786.8|9794.3|9784.3|14
1637757010000|2021-11-24 12:30:10|9795.5|9785.5|9795.8|9785.8|9796|9786|9795|9785|9
1637757020000|2021-11-24 12:30:20|9795.5|9785.5|9795.5|9785.5|9795.8|9785.8|9794.8|9784.8|6
1637757030000|2021-11-24 12:30:30|9795.8|9785.8|9796.3|9786.3|9797|9787|9795.8|9785.8|3
1637757040000|2021-11-24 12:30:40|9796|9786|9796.8|9786.8|9796.8|9786.8|9795.5|9785.5|8
1637757050000|2021-11-24 12:30:50|9796.5|9786.5|9793.4|9783.4|9796.5|9786.5|9793.4|9783.4|8
1637757060000|2021-11-24 12:31:00|9793.3|9783.3|9793.8|9783.8|9794|9784|9791.3|9781.3|19
1637757070000|2021-11-24 12:31:10|9792|9782|9789|9779|9792|9782|9786.5|9776.5|10
1637757080000|2021-11-24 12:31:20|9789.3|9779.3|9789.8|9779.8|9791|9781|9789.3|9779.3|16
1637757090000|2021-11-24 12:31:30|9790|9780|9792.3|9782.3|9792.3|9782.3|9789.8|9779.8|12
1637757100000|2021-11-24 12:31:40|9793.3|9783.3|9792.5|9782.5|9793.3|9783.3|9792|9782|16
1637757110000|2021-11-24 12:31:50|9792.8|9782.8|9793.5|9783.5|9793.5|9783.5|9792.5|9782.5|10
1637757120000|2021-11-24 12:32:00|9794|9784|9792.8|9782.8|9794|9784|9792.8|9782.8|16
1637757130000|2021-11-24 12:32:10|9793|9783|9793|9783|9793|9783|9792.5|9782.5|7
1637757140000|2021-11-24 12:32:20|9793.5|9783.5|9793|9783|9793.5|9783.5|9793|9783|8
1637757150000|2021-11-24 12:32:30|9792.8|9782.8|9794|9784|9794|9784|9792.8|9782.8|8
1637757160000|2021-11-24 12:32:40|9793.8|9783.8|9794.5|9784.5|9794.5|9784.5|9793.5|9783.5|7
1637757170000|2021-11-24 12:32:50|9794.8|9784.8|9795|9785|9796|9786|9794.8|9784.8|4
1637757180000|2021-11-24 12:33:00|9794.8|9784.8|9794.3|9784.3|9794.8|9784.8|9793.8|9783.8|12
1637757190000|2021-11-24 12:33:10|9794.5|9784.5|9795.8|9785.8|9795.8|9785.8|9794.5|9784.5|5
1637757200000|2021-11-24 12:33:20|9795.5|9785.5|9794.8|9784.8|9795.8|9785.8|9794|9784|10
1637757210000|2021-11-24 12:33:30|9795|9785|9795.8|9785.8|9795.8|9785.8|9795|9785|6
1637757220000|2021-11-24 12:33:40|9794.8|9784.8|9795.8|9785.8|9795.8|9785.8|9794.8|9784.8|4
1637757230000|2021-11-24 12:33:50|9796|9786|9798.8|9788.8|9798.8|9788.8|9795.8|9785.8|11
1637757240000|2021-11-24 12:34:00|9799.3|9789.3|9796.5|9786.5|9799.3|9789.3|9795.3|9785.3|20
1637757250000|2021-11-24 12:34:10|9796|9786|9795|9785|9796.5|9786.5|9795|9785|7
1637757260000|2021-11-24 12:34:20|9794.8|9784.8|9794.3|9784.3|9795.5|9785.5|9794.3|9784.3|12
1637757270000|2021-11-24 12:34:30|9794|9784|9792.5|9782.5|9795.8|9785.8|9792.5|9782.5|8
1637757280000|2021-11-24 12:34:40|9791.5|9781.5|9792|9782|9792.3|9782.3|9791|9781|17
1637757290000|2021-11-24 12:34:50|9792.3|9782.3|9791.3|9781.3|9792.3|9782.3|9791.3|9781.3|7
1637757300000|2021-11-24 12:35:00|9791|9781|9794.3|9784.3|9794.8|9784.8|9791|9781|14
1637757310000|2021-11-24 12:35:10|9794|9784|9797.3|9787.3|9797.3|9787.3|9794|9784|7
1637757320000|2021-11-24 12:35:20|9798.3|9788.3|9799.3|9789.3|9799.5|9789.5|9798|9788|7
1637757330000|2021-11-24 12:35:30|9799|9789|9798.8|9788.8|9799.5|9789.5|9798.8|9788.8|4
1637757340000|2021-11-24 12:35:40|9799.3|9789.3|9800.5|9790.5|9800.5|9790.5|9799|9789|6
1637757350000|2021-11-24 12:35:50|9801|9791|9801.8|9791.8|9802|9792|9801|9791|8
1637757360000|2021-11-24 12:36:00|9801|9791|9800|9790|9801|9791|9799|9789|16
1637757370000|2021-11-24 12:36:10|9799.8|9789.8|9799.8|9789.8|9800.3|9790.3|9799.5|9789.5|7
1637757380000|2021-11-24 12:36:20|9799.5|9789.5|9799.3|9789.3|9799.8|9789.8|9799|9789|5
1637757390000|2021-11-24 12:36:30|9799.5|9789.5|9801.5|9791.5|9801.5|9791.5|9799.3|9789.3|10
1637757400000|2021-11-24 12:36:40|9801.3|9791.3|9801.8|9791.8|9801.8|9791.8|9801.3|9791.3|7
1637757410000|2021-11-24 12:36:50|9802|9792|9799.5|9789.5|9802|9792|9799.3|9789.3|14
1637757420000|2021-11-24 12:37:00|9799.3|9789.3|9799.5|9789.5|9800|9790|9799|9789|9
1637757430000|2021-11-24 12:37:10|9799.3|9789.3|9799.5|9789.5|9799.8|9789.8|9799|9789|7
1637757450000|2021-11-24 12:37:30|9799.3|9789.3|9799.5|9789.5|9799.5|9789.5|9799.3|9789.3|2
1637757470000|2021-11-24 12:37:50|9799.3|9789.3|9798.5|9788.5|9799.3|9789.3|9798.3|9788.3|4
1637757480000|2021-11-24 12:38:00|9798.3|9788.3|9798.5|9788.5|9798.8|9788.8|9798.3|9788.3|10
1637757490000|2021-11-24 12:38:10|9798.8|9788.8|9798.5|9788.5|9799|9789|9798.3|9788.3|15
1637757500000|2021-11-24 12:38:20|9798.3|9788.3|9798.5|9788.5|9798.5|9788.5|9798.3|9788.3|6
1637757510000|2021-11-24 12:38:30|9798.3|9788.3|9798|9788|9798.5|9788.5|9798|9788|4
1637757520000|2021-11-24 12:38:40|9798.3|9788.3|9798|9788|9798.3|9788.3|9798|9788|2
1637757530000|2021-11-24 12:38:50|9798.3|9788.3|9797.3|9787.3|9798.3|9788.3|9797.3|9787.3|4
1637757540000|2021-11-24 12:39:00|9797|9787|9796.3|9786.3|9797.3|9787.3|9796|9786|9
1637757550000|2021-11-24 12:39:10|9796.5|9786.5|9797|9787|9797.5|9787.5|9796.5|9786.5|10
1637757560000|2021-11-24 12:39:20|9797.3|9787.3|9797.5|9787.5|9798.3|9788.3|9797.3|9787.3|3
1637757580000|2021-11-24 12:39:40|9797.3|9787.3|9797.5|9787.5|9797.5|9787.5|9797.3|9787.3|2
1637757590000|2021-11-24 12:39:50|9797.3|9787.3|9797|9787|9797.5|9787.5|9797|9787|8
1637757600000|2021-11-24 12:40:00|9797.3|9787.3|9797|9787|9797.3|9787.3|9796.8|9786.8|4
1637757610000|2021-11-24 12:40:10|9797.3|9787.3|9797.8|9787.8|9797.8|9787.8|9797.3|9787.3|2
1637757620000|2021-11-24 12:40:20|9798|9788|9797|9787|9798.3|9788.3|9797|9787|5
1637757630000|2021-11-24 12:40:30|9797.3|9787.3|9798|9788|9798.5|9788.5|9797.3|9787.3|4
1637757640000|2021-11-24 12:40:40|9798.3|9788.3|9798|9788|9798.5|9788.5|9797.8|9787.8|9
1637757650000|2021-11-24 12:40:50|9798.3|9788.3|9798|9788|9798.8|9788.8|9798|9788|5
1637757660000|2021-11-24 12:41:00|9798.3|9788.3|9799.5|9789.5|9799.5|9789.5|9798.3|9788.3|15
1637757670000|2021-11-24 12:41:10|9799.3|9789.3|9799|9789|9799.3|9789.3|9799|9789|2
1637757680000|2021-11-24 12:41:20|9798.8|9788.8|9798.5|9788.5|9799|9789|9798.3|9788.3|10
1637757690000|2021-11-24 12:41:30|9798.8|9788.8|9798.5|9788.5|9798.8|9788.8|9798|9788|8
1637757700000|2021-11-24 12:41:40|9798.3|9788.3|9797.3|9787.3|9798.3|9788.3|9797.3|9787.3|4
1637757710000|2021-11-24 12:41:50|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|9797.3|9787.3|5
1637757720000|2021-11-24 12:42:00|9797.8|9787.8|9798|9788|9798|9788|9797.8|9787.8|10
1637757730000|2021-11-24 12:42:10|9798.3|9788.3|9798.8|9788.8|9799|9789|9798.3|9788.3|7
1637757740000|2021-11-24 12:42:20|9798.3|9788.3|9798.5|9788.5|9798.8|9788.8|9798.3|9788.3|4
1637757750000|2021-11-24 12:42:30|9798.3|9788.3|9797.8|9787.8|9798.8|9788.8|9797.3|9787.3|7
1637757760000|2021-11-24 12:42:40|9798|9788|9797.8|9787.8|9798|9788|9797.8|9787.8|2
1637757770000|2021-11-24 12:42:50|9798|9788|9798.3|9788.3|9798.5|9788.5|9798|9788|10
1637757780000|2021-11-24 12:43:00|9798|9788|9798.8|9788.8|9799|9789|9798|9788|6
1637757790000|2021-11-24 12:43:10|9798.5|9788.5|9801.8|9791.8|9801.8|9791.8|9798.3|9788.3|11
1637757800000|2021-11-24 12:43:20|9802.3|9792.3|9801.5|9791.5|9802.8|9792.8|9801|9791|9
1637757810000|2021-11-24 12:43:30|9801.3|9791.3|9803.3|9793.3|9803.3|9793.3|9801.3|9791.3|8
1637757820000|2021-11-24 12:43:40|9803.8|9793.8|9804|9794|9804|9794|9803.3|9793.3|12
1637757830000|2021-11-24 12:43:50|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|9804|9794|7
1637757840000|2021-11-24 12:44:00|9803.3|9793.3|9803.5|9793.5|9804|9794|9803.3|9793.3|12
1637757850000|2021-11-24 12:44:10|9803.8|9793.8|9809.3|9799.3|9809.5|9799.5|9803.5|9793.5|11
1637757860000|2021-11-24 12:44:20|9809.8|9799.8|9809.3|9799.3|9810.3|9800.3|9809|9799|9
1637757870000|2021-11-24 12:44:30|9809.5|9799.5|9811.3|9801.3|9811.3|9801.3|9809.5|9799.5|8
1637757880000|2021-11-24 12:44:40|9811.8|9801.8|9809.5|9799.5|9811.8|9801.8|9808.3|9798.3|14
1637757890000|2021-11-24 12:44:50|9809.3|9799.3|9811.5|9801.5|9811.5|9801.5|9809|9799|6
1637757900000|2021-11-24 12:45:00|9811.8|9801.8|9810.8|9800.8|9812|9802|9810.8|9800.8|10
1637757910000|2021-11-24 12:45:10|9810.5|9800.5|9810.3|9800.3|9810.8|9800.8|9810|9800|8
1637757920000|2021-11-24 12:45:20|9810.5|9800.5|9810.3|9800.3|9810.8|9800.8|9810.3|9800.3|6
1637757930000|2021-11-24 12:45:30|9810.5|9800.5|9811|9801|9811|9801|9810.3|9800.3|7
1637757940000|2021-11-24 12:45:40|9810.8|9800.8|9811.8|9801.8|9811.8|9801.8|9810.8|9800.8|3
1637757950000|2021-11-24 12:45:50|9811|9801|9811.3|9801.3|9811.5|9801.5|9811|9801|8
1637757960000|2021-11-24 12:46:00|9811|9801|9812|9802|9812|9802|9811|9801|4
1637757970000|2021-11-24 12:46:10|9811.8|9801.8|9809.3|9799.3|9811.8|9801.8|9809.3|9799.3|9
1637757980000|2021-11-24 12:46:20|9809.5|9799.5|9810.3|9800.3|9810.5|9800.5|9809.3|9799.3|12
1637757990000|2021-11-24 12:46:30|9810.5|9800.5|9809.3|9799.3|9810.5|9800.5|9809.3|9799.3|6
1637758000000|2021-11-24 12:46:40|9809.5|9799.5|9809.5|9799.5|9809.8|9799.8|9809|9799|15
1637758010000|2021-11-24 12:46:50|9809.3|9799.3|9810.5|9800.5|9810.8|9800.8|9809.3|9799.3|12
1637758020000|2021-11-24 12:47:00|9810.3|9800.3|9810.5|9800.5|9810.5|9800.5|9809.5|9799.5|7
1637758030000|2021-11-24 12:47:10|9810.3|9800.3|9811|9801|9812|9802|9810.3|9800.3|8
1637758040000|2021-11-24 12:47:20|9811.8|9801.8|9811.3|9801.3|9812.8|9802.8|9810.8|9800.8|9
1637758050000|2021-11-24 12:47:30|9810.5|9800.5|9810.3|9800.3|9810.5|9800.5|9809.8|9799.8|4
1637758060000|2021-11-24 12:47:40|9810.5|9800.5|9809.8|9799.8|9810.8|9800.8|9809.3|9799.3|17
1637758070000|2021-11-24 12:47:50|9809.5|9799.5|9809.5|9799.5|9810.5|9800.5|9808.8|9798.8|14
1637758080000|2021-11-24 12:48:00|9809.3|9799.3|9807.5|9797.5|9809.5|9799.5|9807.5|9797.5|7
1637758090000|2021-11-24 12:48:10|9807.8|9797.8|9807|9797|9807.8|9797.8|9807|9797|6
1637758100000|2021-11-24 12:48:20|9807.3|9797.3|9806.5|9796.5|9807.8|9797.8|9806.5|9796.5|11
1637758110000|2021-11-24 12:48:30|9806.3|9796.3|9808|9798|9808|9798|9806.3|9796.3|8
1637758120000|2021-11-24 12:48:40|9807.8|9797.8|9810|9800|9810.3|9800.3|9807.8|9797.8|12
1637758130000|2021-11-24 12:48:50|9810.3|9800.3|9810.3|9800.3|9810.8|9800.8|9810.3|9800.3|5
1637758140000|2021-11-24 12:49:00|9809.5|9799.5|9809|9799|9809.5|9799.5|9807.8|9797.8|16
1637758150000|2021-11-24 12:49:10|9809.3|9799.3|9809.8|9799.8|9810.8|9800.8|9809|9799|5
1637758160000|2021-11-24 12:49:20|9809.5|9799.5|9807.8|9797.8|9809.5|9799.5|9807.8|9797.8|5
1637758170000|2021-11-24 12:49:30|9808|9798|9807.3|9797.3|9808.3|9798.3|9806|9796|11
1637758180000|2021-11-24 12:49:40|9807.5|9797.5|9807.8|9797.8|9808|9798|9807|9797|8
1637758190000|2021-11-24 12:49:50|9808|9798|9808|9798|9808|9798|9808|9798|1
1637758200000|2021-11-24 12:50:00|9808.3|9798.3|9809.3|9799.3|9809.3|9799.3|9808.3|9798.3|5
1637758220000|2021-11-24 12:50:20|9810|9800|9809.5|9799.5|9811.3|9801.3|9809.5|9799.5|9
1637758230000|2021-11-24 12:50:30|9809.3|9799.3|9810.8|9800.8|9810.8|9800.8|9809.3|9799.3|8
1637758240000|2021-11-24 12:50:40|9810.3|9800.3|9809.5|9799.5|9810.3|9800.3|9809.5|9799.5|3
1637758250000|2021-11-24 12:50:50|9809.8|9799.8|9810.3|9800.3|9810.5|9800.5|9809.8|9799.8|5
1637758260000|2021-11-24 12:51:00|9810|9800|9809.5|9799.5|9810.5|9800.5|9809.5|9799.5|5
1637758270000|2021-11-24 12:51:10|9810.5|9800.5|9808.5|9798.5|9810.5|9800.5|9808.3|9798.3|9
1637758280000|2021-11-24 12:51:20|9808.3|9798.3|9808|9798|9808.5|9798.5|9808|9798|4
1637758290000|2021-11-24 12:51:30|9807.8|9797.8|9808.8|9798.8|9809|9799|9807.5|9797.5|6
1637758300000|2021-11-24 12:51:40|9809.3|9799.3|9808.8|9798.8|9809.3|9799.3|9808.8|9798.8|5
1637758310000|2021-11-24 12:51:50|9809|9799|9808.8|9798.8|9809.5|9799.5|9808.3|9798.3|11
1637758320000|2021-11-24 12:52:00|9808.3|9798.3|9808.8|9798.8|9808.8|9798.8|9807.8|9797.8|9
1637758330000|2021-11-24 12:52:10|9809|9799|9807.3|9797.3|9809|9799|9807.3|9797.3|12
1637758340000|2021-11-24 12:52:20|9807.5|9797.5|9808.5|9798.5|9808.5|9798.5|9807.5|9797.5|7
1637758350000|2021-11-24 12:52:30|9808.3|9798.3|9806.8|9796.8|9808.3|9798.3|9806.8|9796.8|6
1637758360000|2021-11-24 12:52:40|9806.5|9796.5|9807.8|9797.8|9807.8|9797.8|9806.5|9796.5|6
1637758370000|2021-11-24 12:52:50|9808.3|9798.3|9808.5|9798.5|9809|9799|9808.3|9798.3|13
1637758380000|2021-11-24 12:53:00|9808.8|9798.8|9808.5|9798.5|9808.8|9798.8|9808.5|9798.5|2
1637758410000|2021-11-24 12:53:30|9808.3|9798.3|9807.5|9797.5|9808.5|9798.5|9807.5|9797.5|15
1637758420000|2021-11-24 12:53:40|9808.3|9798.3|9808|9798|9808.3|9798.3|9808|9798|2
1637758430000|2021-11-24 12:53:50|9808.3|9798.3|9808.3|9798.3|9808.5|9798.5|9808|9798|8
1637758440000|2021-11-24 12:54:00|9808.5|9798.5|9807.5|9797.5|9808.5|9798.5|9807|9797|12
1637758450000|2021-11-24 12:54:10|9807.8|9797.8|9808|9798|9808.3|9798.3|9807.8|9797.8|3
1637758460000|2021-11-24 12:54:20|9808.3|9798.3|9808.3|9798.3|9808.8|9798.8|9808|9798|11
1637758470000|2021-11-24 12:54:30|9808.5|9798.5|9808.8|9798.8|9808.8|9798.8|9808.5|9798.5|2
1637758480000|2021-11-24 12:54:40|9808.5|9798.5|9808.8|9798.8|9809|9799|9807.8|9797.8|6
1637758490000|2021-11-24 12:54:50|9808.5|9798.5|9808.3|9798.3|9808.5|9798.5|9808|9798|6
1637758510000|2021-11-24 12:55:10|9808|9798|9805.3|9795.3|9808.3|9798.3|9805.3|9795.3|11
1637758520000|2021-11-24 12:55:20|9805.8|9795.8|9804.8|9794.8|9805.8|9795.8|9803.8|9793.8|9
1637758530000|2021-11-24 12:55:30|9805.8|9795.8|9806.8|9796.8|9806.8|9796.8|9805.8|9795.8|4
1637758540000|2021-11-24 12:55:40|9806.5|9796.5|9806.8|9796.8|9806.8|9796.8|9806.3|9796.3|8
1637758550000|2021-11-24 12:55:50|9806.5|9796.5|9808.8|9798.8|9808.8|9798.8|9806.5|9796.5|15
1637758560000|2021-11-24 12:56:00|9807.8|9797.8|9809|9799|9809.3|9799.3|9807.8|9797.8|9
1637758570000|2021-11-24 12:56:10|9809.3|9799.3|9809.5|9799.5|9809.5|9799.5|9809.3|9799.3|2
1637758580000|2021-11-24 12:56:20|9810|9800|9809.5|9799.5|9810|9800|9809.5|9799.5|2
1637758590000|2021-11-24 12:56:30|9809.3|9799.3|9809|9799|9809.5|9799.5|9809|9799|4
1637758600000|2021-11-24 12:56:40|9808.3|9798.3|9808.8|9798.8|9809.5|9799.5|9808.3|9798.3|5
1637758610000|2021-11-24 12:56:50|9808.5|9798.5|9808.8|9798.8|9808.8|9798.8|9808|9798|5
1637758620000|2021-11-24 12:57:00|9809.3|9799.3|9810.3|9800.3|9810.5|9800.5|9808.8|9798.8|11
1637758630000|2021-11-24 12:57:10|9810|9800|9810.8|9800.8|9810.8|9800.8|9809|9799|5
1637758640000|2021-11-24 12:57:20|9811|9801|9811.5|9801.5|9811.8|9801.8|9810.3|9800.3|6
1637758660000|2021-11-24 12:57:40|9811|9801|9811.5|9801.5|9811.5|9801.5|9811|9801|2
1637758670000|2021-11-24 12:57:50|9811.8|9801.8|9811.5|9801.5|9811.8|9801.8|9811.5|9801.5|2
1637758680000|2021-11-24 12:58:00|9811.8|9801.8|9811.5|9801.5|9811.8|9801.8|9811.5|9801.5|2
1637758690000|2021-11-24 12:58:10|9811.8|9801.8|9811.3|9801.3|9811.8|9801.8|9811|9801|7
1637758700000|2021-11-24 12:58:20|9812.8|9802.8|9812.3|9802.3|9812.8|9802.8|9811.3|9801.3|12
1637758710000|2021-11-24 12:58:30|9812|9802|9813.3|9803.3|9813.5|9803.5|9812|9802|11
1637758720000|2021-11-24 12:58:40|9813.5|9803.5|9813.3|9803.3|9813.5|9803.5|9813|9803|11
1637758730000|2021-11-24 12:58:50|9813|9803|9813.3|9803.3|9813.5|9803.5|9813|9803|12
1637758740000|2021-11-24 12:59:00|9813|9803|9818|9808|9819.5|9809.5|9813|9803|17
1637758750000|2021-11-24 12:59:10|9818.3|9808.3|9816.5|9806.5|9818.3|9808.3|9816.5|9806.5|14
1637758760000|2021-11-24 12:59:20|9816.8|9806.8|9818|9808|9818|9808|9815.8|9805.8|17
1637758770000|2021-11-24 12:59:30|9817.8|9807.8|9818.3|9808.3|9819|9809|9817.8|9807.8|14
1637758780000|2021-11-24 12:59:40|9818|9808|9818.8|9808.8|9819|9809|9816.5|9806.5|12
1637758790000|2021-11-24 12:59:50|9819|9809|9818.5|9808.5|9819|9809|9818.5|9808.5|14
1637758800000|2021-11-24 13:00:00|9818.8|9808.8|9827.5|9817.5|9829|9819|9815.1|9805.1|36
1637758810000|2021-11-24 13:00:10|9825|9815|9823.3|9813.3|9826.3|9816.3|9821.8|9811.8|29
1637758820000|2021-11-24 13:00:20|9822.5|9812.5|9820|9810|9823.3|9813.3|9819|9809|27
1637758830000|2021-11-24 13:00:30|9819.8|9809.8|9823.3|9813.3|9823.8|9813.8|9819.5|9809.5|25
1637758840000|2021-11-24 13:00:40|9823.5|9813.5|9823|9813|9823.8|9813.8|9821.5|9811.5|22
1637758850000|2021-11-24 13:00:50|9822.8|9812.8|9822.3|9812.3|9824|9814|9822.3|9812.3|25
1637758860000|2021-11-24 13:01:00|9821.8|9811.8|9829.8|9819.8|9829.8|9819.8|9821.8|9811.8|32
1637758870000|2021-11-24 13:01:10|9829.5|9819.5|9828.3|9818.3|9832|9822|9827.5|9817.5|29
1637758880000|2021-11-24 13:01:20|9828.8|9818.8|9827.5|9817.5|9829|9819|9826|9816|24
1637758890000|2021-11-24 13:01:30|9828|9818|9832|9822|9832.3|9822.3|9827|9817|29
1637758900000|2021-11-24 13:01:40|9830.5|9820.5|9832.8|9822.8|9833.8|9823.8|9830.5|9820.5|23
1637758910000|2021-11-24 13:01:50|9833|9823|9834.3|9824.3|9834.8|9824.8|9832.8|9822.8|20
1637758920000|2021-11-24 13:02:00|9834.5|9824.5|9826.8|9816.8|9835.8|9825.8|9826.5|9816.5|31
1637758930000|2021-11-24 13:02:10|9826.3|9816.3|9822|9812|9827|9817|9821.8|9811.8|23
1637758940000|2021-11-24 13:02:20|9819.5|9809.5|9821.3|9811.3|9822.5|9812.5|9817.8|9807.8|23
1637758950000|2021-11-24 13:02:30|9821.8|9811.8|9824.5|9814.5|9825|9815|9821.3|9811.3|23
1637758960000|2021-11-24 13:02:40|9825|9815|9827|9817|9827.5|9817.5|9825|9815|23
1637758970000|2021-11-24 13:02:50|9826.5|9816.5|9828.3|9818.3|9831|9821|9826.5|9816.5|20
1637758980000|2021-11-24 13:03:00|9828|9818|9827.3|9817.3|9830|9820|9827.3|9817.3|23
1637758990000|2021-11-24 13:03:10|9828.5|9818.5|9829.5|9819.5|9829.8|9819.8|9826.3|9816.3|21
1637759000000|2021-11-24 13:03:20|9829.3|9819.3|9828.8|9818.8|9829.8|9819.8|9828|9818|24
1637759010000|2021-11-24 13:03:30|9828|9818|9824|9814|9828.5|9818.5|9823|9813|24
1637759020000|2021-11-24 13:03:40|9823.3|9813.3|9823.5|9813.5|9824.3|9814.3|9822|9812|23
1637759030000|2021-11-24 13:03:50|9823.8|9813.8|9825.3|9815.3|9825.5|9815.5|9823|9813|15
1637759040000|2021-11-24 13:04:00|9825|9815|9822.5|9812.5|9825.8|9815.8|9822.5|9812.5|19
1637759050000|2021-11-24 13:04:10|9822.8|9812.8|9827.5|9817.5|9827.5|9817.5|9822.5|9812.5|21
1637759060000|2021-11-24 13:04:20|9827.8|9817.8|9826.8|9816.8|9829.5|9819.5|9826.5|9816.5|23
1637759070000|2021-11-24 13:04:30|9826.3|9816.3|9826|9816|9826.8|9816.8|9824.5|9814.5|19
1637759080000|2021-11-24 13:04:40|9825.3|9815.3|9824.3|9814.3|9825.3|9815.3|9823.3|9813.3|16
1637759090000|2021-11-24 13:04:50|9824.5|9814.5|9823.5|9813.5|9825|9815|9822.8|9812.8|19
1637759100000|2021-11-24 13:05:00|9823.8|9813.8|9821.3|9811.3|9825.8|9815.8|9821|9811|21
1637759110000|2021-11-24 13:05:10|9822|9812|9822.3|9812.3|9824.3|9814.3|9821|9811|18
1637759120000|2021-11-24 13:05:20|9820.8|9810.8|9819.8|9809.8|9821.5|9811.5|9818.5|9808.5|27
1637759130000|2021-11-24 13:05:30|9820|9810|9819|9809|9820.3|9810.3|9818.5|9808.5|23
1637759140000|2021-11-24 13:05:40|9818.5|9808.5|9816.5|9806.5|9818.8|9808.8|9815.3|9805.3|24
1637759150000|2021-11-24 13:05:50|9817.3|9807.3|9820|9810|9820.5|9810.5|9816.5|9806.5|22
1637759160000|2021-11-24 13:06:00|9820.3|9810.3|9823.5|9813.5|9823.5|9813.5|9819.8|9809.8|26
1637759170000|2021-11-24 13:06:10|9823.3|9813.3|9826.3|9816.3|9826.3|9816.3|9822.8|9812.8|21
1637759180000|2021-11-24 13:06:20|9826.5|9816.5|9825.5|9815.5|9827.3|9817.3|9824|9814|23
1637759190000|2021-11-24 13:06:30|9825.8|9815.8|9825.3|9815.3|9827|9817|9825.3|9815.3|21
1637759200000|2021-11-24 13:06:40|9826|9816|9822.5|9812.5|9826|9816|9822.5|9812.5|20
1637759210000|2021-11-24 13:06:50|9822.3|9812.3|9822.8|9812.8|9822.8|9812.8|9820.3|9810.3|17
1637759220000|2021-11-24 13:07:00|9823|9813|9823|9813|9825|9815|9822.8|9812.8|17
1637759230000|2021-11-24 13:07:10|9823.3|9813.3|9821|9811|9823.3|9813.3|9820.3|9810.3|25
1637759240000|2021-11-24 13:07:20|9821.3|9811.3|9818.5|9808.5|9821.8|9811.8|9818.3|9808.3|17
1637759250000|2021-11-24 13:07:30|9818.3|9808.3|9818.3|9808.3|9818.8|9808.8|9817.5|9807.5|14
1637759260000|2021-11-24 13:07:40|9818|9808|9817|9807|9818|9808|9816.5|9806.5|9
1637759270000|2021-11-24 13:07:50|9816.8|9806.8|9814.5|9804.5|9818|9808|9813|9803|26
1637759280000|2021-11-24 13:08:00|9814.8|9804.8|9820|9810|9820|9810|9814.5|9804.5|27
1637759290000|2021-11-24 13:08:10|9819.8|9809.8|9818|9808|9820.8|9810.8|9817.3|9807.3|27
1637759300000|2021-11-24 13:08:20|9818.5|9808.5|9819.3|9809.3|9820|9810|9818.5|9808.5|22
1637759310000|2021-11-24 13:08:30|9819.8|9809.8|9817.5|9807.5|9820.5|9810.5|9817.3|9807.3|20
1637759320000|2021-11-24 13:08:40|9817.8|9807.8|9816.5|9806.5|9819.3|9809.3|9816.3|9806.3|25
1637759330000|2021-11-24 13:08:50|9817.5|9807.5|9816.5|9806.5|9819|9809|9816.5|9806.5|17
1637759340000|2021-11-24 13:09:00|9816|9806|9818|9808|9818|9808|9816|9806|16
1637759350000|2021-11-24 13:09:10|9818.5|9808.5|9819.3|9809.3|9820.8|9810.8|9818.3|9808.3|21
1637759360000|2021-11-24 13:09:20|9819|9809|9817.8|9807.8|9820|9810|9817.5|9807.5|22
1637759370000|2021-11-24 13:09:30|9818|9808|9817.3|9807.3|9818|9808|9816.3|9806.3|15
1637759380000|2021-11-24 13:09:40|9817|9807|9815.8|9805.8|9818|9808|9815.3|9805.3|18
1637759390000|2021-11-24 13:09:50|9816.3|9806.3|9817.5|9807.5|9817.8|9807.8|9816.3|9806.3|23
1637759400000|2021-11-24 13:10:00|9817.8|9807.8|9819.8|9809.8|9822.3|9812.3|9817.8|9807.8|24
1637759410000|2021-11-24 13:10:10|9820.3|9810.3|9817|9807|9821|9811|9817|9807|22
1637759420000|2021-11-24 13:10:20|9817.3|9807.3|9816.8|9806.8|9818.3|9808.3|9816.5|9806.5|15
1637759430000|2021-11-24 13:10:30|9816.5|9806.5|9815.5|9805.5|9816.8|9806.8|9814|9804|23
1637759440000|2021-11-24 13:10:40|9814.8|9804.8|9815|9805|9815.5|9805.5|9814.8|9804.8|16
1637759450000|2021-11-24 13:10:50|9815.3|9805.3|9816.8|9806.8|9817.3|9807.3|9814.8|9804.8|19
1637759460000|2021-11-24 13:11:00|9817.3|9807.3|9816.8|9806.8|9817.5|9807.5|9816.3|9806.3|23
1637759470000|2021-11-24 13:11:10|9819|9809|9821|9811|9821|9811|9816|9806|23
1637759480000|2021-11-24 13:11:20|9820.5|9810.5|9821.8|9811.8|9822.8|9812.8|9819.8|9809.8|21
1637759490000|2021-11-24 13:11:30|9822|9812|9820.3|9810.3|9822|9812|9819.8|9809.8|21
1637759500000|2021-11-24 13:11:40|9818.8|9808.8|9815|9805|9819.8|9809.8|9814.5|9804.5|25
1637759510000|2021-11-24 13:11:50|9815.5|9805.5|9814.8|9804.8|9815.5|9805.5|9814|9804|10
1637759520000|2021-11-24 13:12:00|9814.5|9804.5|9819.3|9809.3|9820|9810|9814.5|9804.5|26
1637759530000|2021-11-24 13:12:10|9818.8|9808.8|9819.3|9809.3|9819.3|9809.3|9817.5|9807.5|16
1637759540000|2021-11-24 13:12:20|9819|9809|9816.8|9806.8|9819|9809|9816.5|9806.5|15
1637759550000|2021-11-24 13:12:30|9816.5|9806.5|9821|9811|9821|9811|9816.5|9806.5|19
1637759560000|2021-11-24 13:12:40|9821.5|9811.5|9819.8|9809.8|9822.8|9812.8|9819.8|9809.8|18
1637759570000|2021-11-24 13:12:50|9820|9810|9821.3|9811.3|9821.5|9811.5|9820|9810|13
1637759580000|2021-11-24 13:13:00|9821.8|9811.8|9820.3|9810.3|9822.5|9812.5|9819.3|9809.3|17
1637759590000|2021-11-24 13:13:10|9820.5|9810.5|9820.5|9810.5|9821.3|9811.3|9820.3|9810.3|14
1637759600000|2021-11-24 13:13:20|9820.8|9810.8|9824.8|9814.8|9824.8|9814.8|9820.8|9810.8|19
1637759610000|2021-11-24 13:13:30|9824.5|9814.5|9823|9813|9824.5|9814.5|9822|9812|12
1637759620000|2021-11-24 13:13:40|9823.3|9813.3|9824.3|9814.3|9826|9816|9823.3|9813.3|26
1637759630000|2021-11-24 13:13:50|9824.8|9814.8|9826|9816|9826.5|9816.5|9824.3|9814.3|14
1637759640000|2021-11-24 13:14:00|9826.3|9816.3|9831|9821|9831.5|9821.5|9826|9816|22
1637759650000|2021-11-24 13:14:10|9830.8|9820.8|9833.3|9823.3|9833.3|9823.3|9830.8|9820.8|21
1637759660000|2021-11-24 13:14:20|9833.5|9823.5|9836.5|9826.5|9836.5|9826.5|9833.5|9823.5|14
1637759670000|2021-11-24 13:14:30|9836.3|9826.3|9841|9831|9841|9831|9836.3|9826.3|24
1637759680000|2021-11-24 13:14:40|9841.3|9831.3|9843.5|9833.5|9843.5|9833.5|9839.3|9829.3|21
1637759690000|2021-11-24 13:14:50|9844|9834|9842.5|9832.5|9844.3|9834.3|9842.5|9832.5|18
1637759700000|2021-11-24 13:15:00|9841.5|9831.5|9841.5|9831.5|9843.5|9833.5|9841.5|9831.5|18
1637759710000|2021-11-24 13:15:10|9841.3|9831.3|9840|9830|9841.3|9831.3|9839.8|9829.8|13
1637759720000|2021-11-24 13:15:20|9839.8|9829.8|9841.3|9831.3|9841.5|9831.5|9839.5|9829.5|17
1637759730000|2021-11-24 13:15:30|9841.5|9831.5|9841.8|9831.8|9842.3|9832.3|9841|9831|13
1637759740000|2021-11-24 13:15:40|9842|9832|9842.5|9832.5|9843.3|9833.3|9842|9832|13
1637759750000|2021-11-24 13:15:50|9843|9833|9843.3|9833.3|9844.3|9834.3|9842.5|9832.5|17
1637759760000|2021-11-24 13:16:00|9843.5|9833.5|9842.5|9832.5|9844.5|9834.5|9841.3|9831.3|21
1637759770000|2021-11-24 13:16:10|9842.3|9832.3|9840.5|9830.5|9842.3|9832.3|9840|9830|19
1637759780000|2021-11-24 13:16:20|9840.8|9830.8|9842|9832|9842.5|9832.5|9840|9830|20
1637759790000|2021-11-24 13:16:30|9842.5|9832.5|9841.5|9831.5|9842.5|9832.5|9840|9830|15
1637759800000|2021-11-24 13:16:40|9841.3|9831.3|9843.3|9833.3|9843.3|9833.3|9840.5|9830.5|13
1637759810000|2021-11-24 13:16:50|9843.5|9833.5|9842.8|9832.8|9843.8|9833.8|9841|9831|13
1637759820000|2021-11-24 13:17:00|9843|9833|9842.5|9832.5|9843.3|9833.3|9842.5|9832.5|10
1637759830000|2021-11-24 13:17:10|9842.8|9832.8|9844|9834|9844.3|9834.3|9842.5|9832.5|12
1637759840000|2021-11-24 13:17:20|9844.3|9834.3|9848.3|9838.3|9848.3|9838.3|9844|9834|12
1637759850000|2021-11-24 13:17:30|9848|9838|9847.5|9837.5|9848|9838|9846.3|9836.3|14
1637759860000|2021-11-24 13:17:40|9848|9838|9847.3|9837.3|9848|9838|9846.5|9836.5|15
1637759870000|2021-11-24 13:17:50|9847.5|9837.5|9848|9838|9848.5|9838.5|9846.8|9836.8|17
1637759880000|2021-11-24 13:18:00|9847.8|9837.8|9845.8|9835.8|9847.8|9837.8|9844.3|9834.3|19
1637759890000|2021-11-24 13:18:10|9845.5|9835.5|9846.5|9836.5|9846.5|9836.5|9844.8|9834.8|20
1637759900000|2021-11-24 13:18:20|9846.8|9836.8|9848.5|9838.5|9848.8|9838.8|9846.8|9836.8|12
1637759910000|2021-11-24 13:18:30|9848.8|9838.8|9847.3|9837.3|9849.3|9839.3|9847|9837|18
1637759920000|2021-11-24 13:18:40|9846.5|9836.5|9846.5|9836.5|9847|9837|9845.3|9835.3|21
1637759930000|2021-11-24 13:18:50|9846.3|9836.3|9846.3|9836.3|9847.5|9837.5|9845.5|9835.5|21
1637759940000|2021-11-24 13:19:00|9846.5|9836.5|9848|9838|9848.3|9838.3|9846.5|9836.5|13
1637759950000|2021-11-24 13:19:10|9847.8|9837.8|9848|9838|9848.5|9838.5|9847|9837|15
1637759960000|2021-11-24 13:19:20|9847.8|9837.8|9847.3|9837.3|9848.3|9838.3|9847.3|9837.3|11
1637759970000|2021-11-24 13:19:30|9848|9838|9848.3|9838.3|9848.8|9838.8|9847.3|9837.3|9
1637759980000|2021-11-24 13:19:40|9847|9837|9849.3|9839.3|9849.3|9839.3|9847|9837|14
1637759990000|2021-11-24 13:19:50|9849|9839|9847.3|9837.3|9849.5|9839.5|9847.3|9837.3|14
1637760000000|2021-11-24 13:20:00|9846.8|9836.8|9843.5|9833.5|9846.8|9836.8|9843|9833|24
1637760010000|2021-11-24 13:20:10|9843.3|9833.3|9844.5|9834.5|9844.5|9834.5|9842.3|9832.3|17
1637760020000|2021-11-24 13:20:20|9844.8|9834.8|9845.5|9835.5|9846|9836|9843.8|9833.8|17
1637760030000|2021-11-24 13:20:30|9845.3|9835.3|9848.5|9838.5|9848.5|9838.5|9845.3|9835.3|18
1637760040000|2021-11-24 13:20:40|9848.8|9838.8|9848.5|9838.5|9848.8|9838.8|9848.3|9838.3|9
1637760050000|2021-11-24 13:20:50|9848.8|9838.8|9849.5|9839.5|9849.8|9839.8|9848.8|9838.8|12
1637760060000|2021-11-24 13:21:00|9848.8|9838.8|9848|9838|9849|9839|9847.5|9837.5|13
1637760070000|2021-11-24 13:21:10|9848.3|9838.3|9848.8|9838.8|9849|9839|9848.3|9838.3|9
1637760080000|2021-11-24 13:21:20|9849|9839|9848.3|9838.3|9849|9839|9848.3|9838.3|12
1637760090000|2021-11-24 13:21:30|9848|9838|9849|9839|9849|9839|9848|9838|11
1637760100000|2021-11-24 13:21:40|9849.3|9839.3|9848.3|9838.3|9849.3|9839.3|9847.8|9837.8|17
1637760110000|2021-11-24 13:21:50|9847.8|9837.8|9846.3|9836.3|9848.3|9838.3|9846.3|9836.3|10
1637760120000|2021-11-24 13:22:00|9847.3|9837.3|9849.3|9839.3|9849.3|9839.3|9847.3|9837.3|17
1637760130000|2021-11-24 13:22:10|9849.5|9839.5|9847|9837|9849.5|9839.5|9847|9837|18
1637760140000|2021-11-24 13:22:20|9847.3|9837.3|9848.8|9838.8|9849.3|9839.3|9846.3|9836.3|18
1637760150000|2021-11-24 13:22:30|9848.5|9838.5|9849.5|9839.5|9849.5|9839.5|9848.3|9838.3|9
1637760160000|2021-11-24 13:22:40|9849.3|9839.3|9848.8|9838.8|9849.3|9839.3|9847.5|9837.5|13
1637760170000|2021-11-24 13:22:50|9849|9839|9847.5|9837.5|9849|9839|9847.5|9837.5|12
1637760180000|2021-11-24 13:23:00|9847.8|9837.8|9848.5|9838.5|9849|9839|9846.8|9836.8|23
1637760190000|2021-11-24 13:23:10|9848.8|9838.8|9847.5|9837.5|9848.8|9838.8|9847.3|9837.3|10
1637760200000|2021-11-24 13:23:20|9847.8|9837.8|9845.5|9835.5|9848|9838|9845|9835|21
1637760210000|2021-11-24 13:23:30|9845.3|9835.3|9843.3|9833.3|9845.3|9835.3|9842.5|9832.5|16
1637760220000|2021-11-24 13:23:40|9842.8|9832.8|9842.5|9832.5|9843.5|9833.5|9842.5|9832.5|18
1637760230000|2021-11-24 13:23:50|9843|9833|9841.8|9831.8|9843|9833|9840.8|9830.8|19
1637760240000|2021-11-24 13:24:00|9841.5|9831.5|9838.8|9828.8|9841.8|9831.8|9838.8|9828.8|17
1637760250000|2021-11-24 13:24:10|9839|9829|9837|9827|9839.5|9829.5|9837|9827|16
1637760260000|2021-11-24 13:24:20|9836.8|9826.8|9838|9828|9838.3|9828.3|9835.3|9825.3|22
1637760270000|2021-11-24 13:24:30|9838.5|9828.5|9839.3|9829.3|9839.5|9829.5|9837.5|9827.5|17
1637760280000|2021-11-24 13:24:40|9839|9829|9837.8|9827.8|9839|9829|9835.3|9825.3|22
1637760290000|2021-11-24 13:24:50|9837.5|9827.5|9837.5|9827.5|9839|9829|9836.8|9826.8|13
1637760300000|2021-11-24 13:25:00|9836.8|9826.8|9840.8|9830.8|9840.8|9830.8|9836.8|9826.8|20
1637760310000|2021-11-24 13:25:10|9840.5|9830.5|9841.3|9831.3|9841.3|9831.3|9839.3|9829.3|18
1637760320000|2021-11-24 13:25:20|9840.8|9830.8|9840|9830|9841|9831|9838.3|9828.3|18
1637760330000|2021-11-24 13:25:30|9839.8|9829.8|9842|9832|9842.8|9832.8|9839|9829|18
1637760340000|2021-11-24 13:25:40|9841.5|9831.5|9842.3|9832.3|9844|9834|9841.5|9831.5|17
1637760350000|2021-11-24 13:25:50|9842.5|9832.5|9844.5|9834.5|9845|9835|9842.5|9832.5|20
1637760360000|2021-11-24 13:26:00|9844.3|9834.3|9844.3|9834.3|9845|9835|9843.5|9833.5|19
1637760370000|2021-11-24 13:26:10|9844.5|9834.5|9844.5|9834.5|9845.5|9835.5|9844.3|9834.3|22
1637760380000|2021-11-24 13:26:20|9844.3|9834.3|9844|9834|9844.8|9834.8|9844|9834|14
1637760390000|2021-11-24 13:26:30|9843.3|9833.3|9841.5|9831.5|9843.3|9833.3|9840.8|9830.8|19
1637760400000|2021-11-24 13:26:40|9842|9832|9840.3|9830.3|9842.5|9832.5|9839.5|9829.5|16
1637760410000|2021-11-24 13:26:50|9839.5|9829.5|9838.8|9828.8|9840|9830|9838|9828|18
1637760420000|2021-11-24 13:27:00|9838.3|9828.3|9840.8|9830.8|9841|9831|9838.3|9828.3|17
1637760430000|2021-11-24 13:27:10|9840.3|9830.3|9840.3|9830.3|9840.5|9830.5|9840|9830|12
1637760440000|2021-11-24 13:27:20|9840|9830|9841.3|9831.3|9842.8|9832.8|9840|9830|13
1637760450000|2021-11-24 13:27:30|9841.5|9831.5|9842|9832|9842.5|9832.5|9840.8|9830.8|20
1637760460000|2021-11-24 13:27:40|9841.3|9831.3|9843.3|9833.3|9844.3|9834.3|9841.3|9831.3|16
1637760470000|2021-11-24 13:27:50|9842.8|9832.8|9846.5|9836.5|9847.3|9837.3|9842.8|9832.8|14
1637760480000|2021-11-24 13:28:00|9847|9837|9848.3|9838.3|9848.3|9838.3|9846.5|9836.5|13
1637760490000|2021-11-24 13:28:10|9848|9838|9849|9839|9849|9839|9848|9838|9
1637760500000|2021-11-24 13:28:20|9848.3|9838.3|9849.3|9839.3|9849.3|9839.3|9848|9838|4
1637760510000|2021-11-24 13:28:30|9849.5|9839.5|9849|9839|9849.5|9839.5|9848.8|9838.8|14
1637760520000|2021-11-24 13:28:40|9849.3|9839.3|9849|9839|9849.5|9839.5|9848.5|9838.5|9
1637760530000|2021-11-24 13:28:50|9849.3|9839.3|9850.5|9840.5|9850.5|9840.5|9849.3|9839.3|11
1637760540000|2021-11-24 13:29:00|9851|9841|9853|9843|9853.3|9843.3|9851|9841|11
1637760550000|2021-11-24 13:29:10|9853.3|9843.3|9854.5|9844.5|9854.5|9844.5|9853.3|9843.3|9
1637760560000|2021-11-24 13:29:20|9854.3|9844.3|9854|9844|9854.3|9844.3|9853.3|9843.3|10
1637760570000|2021-11-24 13:29:30|9853.8|9843.8|9854.8|9844.8|9854.8|9844.8|9853.8|9843.8|19
1637760580000|2021-11-24 13:29:40|9854.5|9844.5|9853.5|9843.5|9854.8|9844.8|9852.8|9842.8|17
1637760590000|2021-11-24 13:29:50|9853.3|9843.3|9853.8|9843.8|9853.8|9843.8|9852.8|9842.8|7
1637760600000|2021-11-24 13:30:00|9854|9844|9854.8|9844.8|9855.3|9845.3|9854|9844|14
1637760610000|2021-11-24 13:30:10|9854.5|9844.5|9854.8|9844.8|9854.8|9844.8|9854.3|9844.3|10
1637760620000|2021-11-24 13:30:20|9854.5|9844.5|9854.3|9844.3|9854.5|9844.5|9852.8|9842.8|17
1637760630000|2021-11-24 13:30:30|9854.5|9844.5|9857.3|9847.3|9857.3|9847.3|9854.5|9844.5|9
1637760640000|2021-11-24 13:30:40|9857.8|9847.8|9858.8|9848.8|9859|9849|9857.5|9847.5|13
1637760650000|2021-11-24 13:30:50|9858.3|9848.3|9858.5|9848.5|9858.8|9848.8|9857.8|9847.8|18
1637760660000|2021-11-24 13:31:00|9858.8|9848.8|9863|9853|9863.3|9853.3|9858.5|9848.5|22
1637760670000|2021-11-24 13:31:10|9863.5|9853.5|9863.8|9853.8|9863.8|9853.8|9859|9849|16
1637760680000|2021-11-24 13:31:20|9863.5|9853.5|9864|9854|9864.5|9854.5|9863.5|9853.5|12
1637760690000|2021-11-24 13:31:30|9864.3|9854.3|9867.5|9857.5|9869.3|9859.3|9864|9854|25
1637760700000|2021-11-24 13:31:40|9868.3|9858.3|9872.3|9862.3|9873|9863|9868.3|9858.3|21
1637760710000|2021-11-24 13:31:50|9872|9862|9869.3|9859.3|9872.3|9862.3|9868.5|9858.5|16
1637760720000|2021-11-24 13:32:00|9869.5|9859.5|9870.5|9860.5|9871.3|9861.3|9868|9858|21
1637760730000|2021-11-24 13:32:10|9869.8|9859.8|9872.5|9862.5|9873.3|9863.3|9869.8|9859.8|23
1637760740000|2021-11-24 13:32:20|9872.3|9862.3|9875|9865|9876.3|9866.3|9872.3|9862.3|20
1637760750000|2021-11-24 13:32:30|9875.3|9865.3|9876|9866|9876|9866|9874.8|9864.8|16
1637760760000|2021-11-24 13:32:40|9875.3|9865.3|9874.5|9864.5|9875.8|9865.8|9874.5|9864.5|5
1637760770000|2021-11-24 13:32:50|9873.3|9863.3|9874.3|9864.3|9875|9865|9872.3|9862.3|24
1637760780000|2021-11-24 13:33:00|9873.8|9863.8|9873.5|9863.5|9874|9864|9870.3|9860.3|17
1637760790000|2021-11-24 13:33:10|9873|9863|9872.5|9862.5|9873|9863|9871.5|9861.5|16
1637760800000|2021-11-24 13:33:20|9872.3|9862.3|9873|9863|9873.3|9863.3|9872.3|9862.3|7
1637760810000|2021-11-24 13:33:30|9872.5|9862.5|9873.3|9863.3|9873.8|9863.8|9872.5|9862.5|14
1637760820000|2021-11-24 13:33:40|9873.5|9863.5|9871.3|9861.3|9873.8|9863.8|9869.3|9859.3|26
1637760830000|2021-11-24 13:33:50|9872|9862|9869.3|9859.3|9872.5|9862.5|9869.3|9859.3|25
1637760840000|2021-11-24 13:34:00|9868.8|9858.8|9868.3|9858.3|9870.3|9860.3|9867.3|9857.3|24
1637760850000|2021-11-24 13:34:10|9868|9858|9869.3|9859.3|9869.3|9859.3|9867.3|9857.3|23
1637760860000|2021-11-24 13:34:20|9869|9859|9871|9861|9872.4|9862.4|9869|9859|16
1637760870000|2021-11-24 13:34:30|9870.8|9860.8|9871.5|9861.5|9872.5|9862.5|9870.8|9860.8|15
1637760880000|2021-11-24 13:34:40|9871.8|9861.8|9869.8|9859.8|9872.8|9862.8|9869.8|9859.8|15
1637760890000|2021-11-24 13:34:50|9870.5|9860.5|9872.8|9862.8|9873.5|9863.5|9870.5|9860.5|18
1637760900000|2021-11-24 13:35:00|9873.3|9863.3|9872.5|9862.5|9875.3|9865.3|9872.5|9862.5|20
1637760910000|2021-11-24 13:35:10|9872.8|9862.8|9878|9868|9878|9868|9872.8|9862.8|19
1637760920000|2021-11-24 13:35:20|9877.5|9867.5|9876.8|9866.8|9878|9868|9876.8|9866.8|13
1637760930000|2021-11-24 13:35:30|9877|9867|9876.3|9866.3|9877.8|9867.8|9876.3|9866.3|16
1637760940000|2021-11-24 13:35:40|9876|9866|9876.5|9866.5|9876.8|9866.8|9876|9866|8
1637760950000|2021-11-24 13:35:50|9876.3|9866.3|9871|9861|9876.3|9866.3|9871|9861|22
1637760960000|2021-11-24 13:36:00|9871.3|9861.3|9875.3|9865.3|9876|9866|9871.3|9861.3|17
1637760970000|2021-11-24 13:36:10|9875.5|9865.5|9877.3|9867.3|9877.5|9867.5|9874.3|9864.3|15
1637760980000|2021-11-24 13:36:20|9876.8|9866.8|9878|9868|9878|9868|9876|9866|20
1637760990000|2021-11-24 13:36:30|9878.8|9868.8|9878.8|9868.8|9879.5|9869.5|9878.5|9868.5|14
1637761000000|2021-11-24 13:36:40|9879|9869|9878.5|9868.5|9879.8|9869.8|9878|9868|14
1637761010000|2021-11-24 13:36:50|9878.3|9868.3|9876|9866|9878.5|9868.5|9876|9866|20
1637761020000|2021-11-24 13:37:00|9875.8|9865.8|9871.8|9861.8|9875.8|9865.8|9871.3|9861.3|22
1637761030000|2021-11-24 13:37:10|9872|9862|9872.3|9862.3|9872.8|9862.8|9871.8|9861.8|7
1637761040000|2021-11-24 13:37:20|9872.5|9862.5|9876.5|9866.5|9877|9867|9872.5|9862.5|13
1637761050000|2021-11-24 13:37:30|9876.8|9866.8|9877.5|9867.5|9878.5|9868.5|9876.5|9866.5|15
1637761060000|2021-11-24 13:37:40|9877.3|9867.3|9873.8|9863.8|9877.3|9867.3|9873.8|9863.8|20
1637761070000|2021-11-24 13:37:50|9873.5|9863.5|9874.5|9864.5|9874.5|9864.5|9872.5|9862.5|22
1637761080000|2021-11-24 13:38:00|9875|9865|9868.5|9858.5|9875.5|9865.5|9867|9857|24
1637761090000|2021-11-24 13:38:10|9869|9859|9867|9857|9869.8|9859.8|9867|9857|19
1637761100000|2021-11-24 13:38:20|9866.8|9856.8|9863.3|9853.3|9867.8|9857.8|9863|9853|26
1637761110000|2021-11-24 13:38:30|9863.5|9853.5|9861|9851|9864.5|9854.5|9861|9851|26
1637761120000|2021-11-24 13:38:40|9861.5|9851.5|9860|9850|9861.5|9851.5|9858.3|9848.3|19
1637761130000|2021-11-24 13:38:50|9859.5|9849.5|9860|9850|9860.5|9850.5|9857.3|9847.3|24
1637761140000|2021-11-24 13:39:00|9860.3|9850.3|9857.5|9847.5|9862.8|9852.8|9857|9847|15
1637761150000|2021-11-24 13:39:10|9857.3|9847.3|9854|9844|9857.5|9847.5|9853.8|9843.8|13
1637761160000|2021-11-24 13:39:20|9854.3|9844.3|9855.5|9845.5|9855.8|9845.8|9854.3|9844.3|16
1637761170000|2021-11-24 13:39:30|9855.8|9845.8|9855.5|9845.5|9855.8|9845.8|9854|9844|20
1637761180000|2021-11-24 13:39:40|9855.8|9845.8|9856|9846|9856|9846|9855.3|9845.3|8
1637761190000|2021-11-24 13:39:50|9855.8|9845.8|9861|9851|9862|9852|9855.8|9845.8|17
1637761200000|2021-11-24 13:40:00|9861.3|9851.3|9865.5|9855.5|9866|9856|9861|9851|28
1637761210000|2021-11-24 13:40:10|9866.3|9856.3|9866.3|9856.3|9867|9857|9864|9854|29
1637761220000|2021-11-24 13:40:20|9865.8|9855.8|9866.5|9856.5|9866.8|9856.8|9864.5|9854.5|20
1637761230000|2021-11-24 13:40:30|9867.3|9857.3|9867.3|9857.3|9868.3|9858.3|9865.8|9855.8|18
1637761240000|2021-11-24 13:40:40|9867.5|9857.5|9865.3|9855.3|9867.5|9857.5|9864.4|9854.4|18
1637761250000|2021-11-24 13:40:50|9865.5|9855.5|9865.3|9855.3|9867.8|9857.8|9865|9855|14
1637761260000|2021-11-24 13:41:00|9865.5|9855.5|9862.5|9852.5|9865.5|9855.5|9862.5|9852.5|12
1637761270000|2021-11-24 13:41:10|9862.8|9852.8|9860.3|9850.3|9863|9853|9860.3|9850.3|15
1637761280000|2021-11-24 13:41:20|9860.5|9850.5|9864.8|9854.8|9864.8|9854.8|9860.3|9850.3|19
1637761290000|2021-11-24 13:41:30|9864.5|9854.5|9867|9857|9867.3|9857.3|9864.5|9854.5|15
1637761300000|2021-11-24 13:41:40|9866.8|9856.8|9865.8|9855.8|9867|9857|9865.3|9855.3|17
1637761310000|2021-11-24 13:41:50|9865.5|9855.5|9869.3|9859.3|9869.3|9859.3|9865|9855|16
1637761320000|2021-11-24 13:42:00|9870|9860|9869.3|9859.3|9870|9860|9868.8|9858.8|13
1637761330000|2021-11-24 13:42:10|9869.5|9859.5|9869.5|9859.5|9870.3|9860.3|9868.8|9858.8|18
1637761340000|2021-11-24 13:42:20|9869.3|9859.3|9872|9862|9872|9862|9869.3|9859.3|12
1637761350000|2021-11-24 13:42:30|9872.3|9862.3|9870|9860|9872.5|9862.5|9869.3|9859.3|21
1637761360000|2021-11-24 13:42:40|9870.3|9860.3|9870|9860|9870.5|9860.5|9869.3|9859.3|7
1637761370000|2021-11-24 13:42:50|9869.8|9859.8|9868.3|9858.3|9869.8|9859.8|9867.8|9857.8|12
1637761380000|2021-11-24 13:43:00|9867.8|9857.8|9869|9859|9869|9859|9866.8|9856.8|16
1637761390000|2021-11-24 13:43:10|9870|9860|9869.3|9859.3|9870|9860|9866.3|9856.3|19
1637761400000|2021-11-24 13:43:20|9869.5|9859.5|9869.8|9859.8|9869.8|9859.8|9868.3|9858.3|11
1637761410000|2021-11-24 13:43:30|9869.5|9859.5|9868|9858|9869.5|9859.5|9867.8|9857.8|10
1637761420000|2021-11-24 13:43:40|9868.3|9858.3|9869.5|9859.5|9869.5|9859.5|9867.8|9857.8|20
1637761430000|2021-11-24 13:43:50|9869.3|9859.3|9867.8|9857.8|9869.5|9859.5|9867.8|9857.8|15
1637761440000|2021-11-24 13:44:00|9867.5|9857.5|9869.5|9859.5|9870.5|9860.5|9867.5|9857.5|14
1637761450000|2021-11-24 13:44:10|9869.3|9859.3|9871.3|9861.3|9871.8|9861.8|9869.3|9859.3|15
1637761460000|2021-11-24 13:44:20|9871|9861|9870|9860|9871|9861|9869.8|9859.8|11
1637761470000|2021-11-24 13:44:30|9870.3|9860.3|9869|9859|9870.3|9860.3|9869|9859|5
1637761480000|2021-11-24 13:44:40|9869.3|9859.3|9871.3|9861.3|9871.3|9861.3|9869.3|9859.3|16
1637761490000|2021-11-24 13:44:50|9871|9861|9871.5|9861.5|9871.8|9861.8|9871|9861|7
1637761500000|2021-11-24 13:45:00|9871|9861|9870.5|9860.5|9872|9862|9870|9860|17
1637761510000|2021-11-24 13:45:10|9870|9860|9871.3|9861.3|9871.3|9861.3|9868|9858|20
1637761520000|2021-11-24 13:45:20|9871.5|9861.5|9871|9861|9872.3|9862.3|9870.8|9860.8|7
1637761530000|2021-11-24 13:45:30|9871.3|9861.3|9872.5|9862.5|9872.5|9862.5|9871.3|9861.3|11
1637761540000|2021-11-24 13:45:40|9872.3|9862.3|9874|9864|9874|9864|9872.3|9862.3|9
1637761550000|2021-11-24 13:45:50|9874.3|9864.3|9877.5|9867.5|9879.3|9869.3|9874|9864|17
1637761560000|2021-11-24 13:46:00|9876.8|9866.8|9878|9868|9878.5|9868.5|9876.8|9866.8|21
1637761570000|2021-11-24 13:46:10|9878.8|9868.8|9878.5|9868.5|9879.3|9869.3|9878|9868|14
1637761580000|2021-11-24 13:46:20|9878.3|9868.3|9877.8|9867.8|9878.3|9868.3|9876.3|9866.3|17
1637761590000|2021-11-24 13:46:30|9877.5|9867.5|9878.5|9868.5|9879|9869|9877.5|9867.5|19
1637761600000|2021-11-24 13:46:40|9879|9869|9878|9868|9880|9870|9878|9868|22
1637761610000|2021-11-24 13:46:50|9878.3|9868.3|9879.3|9869.3|9879.3|9869.3|9877.8|9867.8|8
1637761620000|2021-11-24 13:47:00|9879.5|9869.5|9879.5|9869.5|9879.8|9869.8|9879.5|9869.5|5
1637761630000|2021-11-24 13:47:10|9880.8|9870.8|9879.3|9869.3|9880.8|9870.8|9878.3|9868.3|15
1637761640000|2021-11-24 13:47:20|9878.8|9868.8|9878.3|9868.3|9879|9869|9877.8|9867.8|14
1637761650000|2021-11-24 13:47:30|9878|9868|9876.5|9866.5|9879|9869|9876.5|9866.5|17
1637761660000|2021-11-24 13:47:40|9876.8|9866.8|9877.8|9867.8|9878.3|9868.3|9876.8|9866.8|20
1637761670000|2021-11-24 13:47:50|9877.5|9867.5|9878|9868|9878|9868|9876.3|9866.3|11
1637761680000|2021-11-24 13:48:00|9877.8|9867.8|9878.8|9868.8|9879|9869|9876.8|9866.8|8
1637761690000|2021-11-24 13:48:10|9879|9869|9879.3|9869.3|9879.3|9869.3|9878.3|9868.3|12
1637761700000|2021-11-24 13:48:20|9879|9869|9877.5|9867.5|9879.3|9869.3|9877.5|9867.5|8
1637761710000|2021-11-24 13:48:30|9878.3|9868.3|9877.3|9867.3|9878.3|9868.3|9877.3|9867.3|4
1637761720000|2021-11-24 13:48:40|9877|9867|9877.8|9867.8|9877.8|9867.8|9875.3|9865.3|17
1637761730000|2021-11-24 13:48:50|9877.5|9867.5|9878|9868|9878.3|9868.3|9877.3|9867.3|11
1637761740000|2021-11-24 13:49:00|9878.3|9868.3|9875.3|9865.3|9879|9869|9875.3|9865.3|15
1637761750000|2021-11-24 13:49:10|9875|9865|9876.8|9866.8|9878.3|9868.3|9874.5|9864.5|19
1637761760000|2021-11-24 13:49:20|9876.5|9866.5|9879|9869|9879|9869|9876.3|9866.3|14
1637761770000|2021-11-24 13:49:30|9879.3|9869.3|9878.5|9868.5|9880.8|9870.8|9878.3|9868.3|21
1637761780000|2021-11-24 13:49:40|9878.3|9868.3|9881.8|9871.8|9881.8|9871.8|9878.3|9868.3|18
1637761790000|2021-11-24 13:49:50|9881.5|9871.5|9881.5|9871.5|9882.5|9872.5|9880.8|9870.8|21
1637761800000|2021-11-24 13:50:00|9881.8|9871.8|9878.3|9868.3|9882.3|9872.3|9878.3|9868.3|16
1637761810000|2021-11-24 13:50:10|9877.3|9867.3|9876|9866|9877.5|9867.5|9876|9866|11
1637761820000|2021-11-24 13:50:20|9876.3|9866.3|9877|9867|9877|9867|9875.8|9865.8|18
1637761830000|2021-11-24 13:50:30|9877.3|9867.3|9876.8|9866.8|9877.5|9867.5|9876.5|9866.5|18
1637761840000|2021-11-24 13:50:40|9877|9867|9877.5|9867.5|9877.8|9867.8|9876.8|9866.8|12
1637761850000|2021-11-24 13:50:50|9877.8|9867.8|9876.3|9866.3|9877.8|9867.8|9876|9866|18
1637761860000|2021-11-24 13:51:00|9876.5|9866.5|9878.3|9868.3|9879|9869|9876.5|9866.5|18
1637761870000|2021-11-24 13:51:10|9878.5|9868.5|9877.5|9867.5|9878.5|9868.5|9876.8|9866.8|5
1637761880000|2021-11-24 13:51:20|9877.8|9867.8|9874.5|9864.5|9878.3|9868.3|9874|9864|18
1637761890000|2021-11-24 13:51:30|9874.3|9864.3|9871.5|9861.5|9874.5|9864.5|9871.5|9861.5|17
1637761900000|2021-11-24 13:51:40|9871.3|9861.3|9872.8|9862.8|9874|9864|9871.3|9861.3|20
1637761910000|2021-11-24 13:51:50|9872.5|9862.5|9868.3|9858.3|9873.3|9863.3|9867.8|9857.8|22
1637761920000|2021-11-24 13:52:00|9867.8|9857.8|9868.3|9858.3|9868.3|9858.3|9867.8|9857.8|11
1637761930000|2021-11-24 13:52:10|9868|9858|9866.3|9856.3|9869|9859|9866|9856|18
1637761940000|2021-11-24 13:52:20|9866|9856|9864|9854|9866|9856|9862.8|9852.8|22
1637761950000|2021-11-24 13:52:30|9863.8|9853.8|9863.8|9853.8|9865.3|9855.3|9863|9853|23
1637761960000|2021-11-24 13:52:40|9864|9854|9860.8|9850.8|9864|9854|9860.8|9850.8|21
1637761970000|2021-11-24 13:52:50|9860.3|9850.3|9859.8|9849.8|9860.5|9850.5|9859.3|9849.3|21
1637761980000|2021-11-24 13:53:00|9859.5|9849.5|9861|9851|9861.5|9851.5|9858.5|9848.5|22
1637761990000|2021-11-24 13:53:10|9861.3|9851.3|9858.5|9848.5|9861.5|9851.5|9858.5|9848.5|14
1637762000000|2021-11-24 13:53:20|9859.8|9849.8|9859.5|9849.5|9859.8|9849.8|9859|9849|11
1637762010000|2021-11-24 13:53:30|9859.8|9849.8|9857.8|9847.8|9859.8|9849.8|9856.5|9846.5|11
1637762020000|2021-11-24 13:53:40|9858|9848|9856.8|9846.8|9859|9849|9856.8|9846.8|19
1637762030000|2021-11-24 13:53:50|9857|9847|9855|9845|9858|9848|9855|9845|13
1637762040000|2021-11-24 13:54:00|9855.3|9845.3|9854.3|9844.3|9856.8|9846.8|9853.8|9843.8|21
1637762050000|2021-11-24 13:54:10|9854.8|9844.8|9855.5|9845.5|9855.5|9845.5|9854.5|9844.5|19
1637762060000|2021-11-24 13:54:20|9855.8|9845.8|9853.5|9843.5|9855.8|9845.8|9853.5|9843.5|12
1637762070000|2021-11-24 13:54:30|9853.3|9843.3|9856|9846|9858.3|9848.3|9853.3|9843.3|24
1637762080000|2021-11-24 13:54:40|9855.8|9845.8|9856.5|9846.5|9857.3|9847.3|9855.8|9845.8|16
1637762090000|2021-11-24 13:54:50|9855.8|9845.8|9856.3|9846.3|9857|9847|9855.8|9845.8|15
1637762100000|2021-11-24 13:55:00|9855.8|9845.8|9854.8|9844.8|9855.8|9845.8|9854.5|9844.5|15
1637762110000|2021-11-24 13:55:10|9855|9845|9854.3|9844.3|9855|9845|9854|9844|10
1637762120000|2021-11-24 13:55:20|9854|9844|9853.5|9843.5|9854.3|9844.3|9853.3|9843.3|12
1637762130000|2021-11-24 13:55:30|9853.3|9843.3|9851.8|9841.8|9854.3|9844.3|9850.8|9840.8|20
1637762140000|2021-11-24 13:55:40|9851.5|9841.5|9851.8|9841.8|9852.5|9842.5|9851.3|9841.3|17
1637762150000|2021-11-24 13:55:50|9852|9842|9851.8|9841.8|9853.5|9843.5|9851.3|9841.3|13
1637762160000|2021-11-24 13:56:00|9851.5|9841.5|9851.3|9841.3|9852|9842|9851.3|9841.3|9
1637762170000|2021-11-24 13:56:10|9851|9841|9846|9836|9852|9842|9846|9836|16
1637762180000|2021-11-24 13:56:20|9846.3|9836.3|9844.5|9834.5|9846.8|9836.8|9843.8|9833.8|23
1637762190000|2021-11-24 13:56:30|9844.3|9834.3|9846.8|9836.8|9848|9838|9843.8|9833.8|24
1637762200000|2021-11-24 13:56:40|9846.5|9836.5|9846.3|9836.3|9847.8|9837.8|9846.3|9836.3|11
1637762210000|2021-11-24 13:56:50|9846.8|9836.8|9846.3|9836.3|9847|9837|9846.3|9836.3|9
1637762220000|2021-11-24 13:57:00|9846.5|9836.5|9844.8|9834.8|9847.5|9837.5|9844.8|9834.8|11
1637762230000|2021-11-24 13:57:10|9845|9835|9842.3|9832.3|9845|9835|9841|9831|23
1637762240000|2021-11-24 13:57:20|9841.8|9831.8|9843.3|9833.3|9843.5|9833.5|9841|9831|15
1637762250000|2021-11-24 13:57:30|9843.5|9833.5|9845.8|9835.8|9846.3|9836.3|9843.3|9833.3|22
1637762260000|2021-11-24 13:57:40|9846.3|9836.3|9844.3|9834.3|9846.8|9836.8|9844.3|9834.3|15
1637762270000|2021-11-24 13:57:50|9843.8|9833.8|9843.5|9833.5|9845.3|9835.3|9843.3|9833.3|23
1637762280000|2021-11-24 13:58:00|9843|9833|9845.3|9835.3|9845.3|9835.3|9843|9833|17
1637762290000|2021-11-24 13:58:10|9846|9836|9843.8|9833.8|9847|9837|9843.3|9833.3|19
1637762300000|2021-11-24 13:58:20|9843.5|9833.5|9843|9833|9843.8|9833.8|9842.8|9832.8|10
1637762310000|2021-11-24 13:58:30|9843.3|9833.3|9841.5|9831.5|9843.8|9833.8|9841|9831|17
1637762320000|2021-11-24 13:58:40|9841.8|9831.8|9840.3|9830.3|9842.3|9832.3|9840|9830|13
1637762330000|2021-11-24 13:58:50|9840|9830|9837.8|9827.8|9840.3|9830.3|9837.8|9827.8|10
1637762340000|2021-11-24 13:59:00|9837.5|9827.5|9837.3|9827.3|9838.3|9828.3|9836.8|9826.8|13
1637762350000|2021-11-24 13:59:10|9837.5|9827.5|9836|9826|9837.8|9827.8|9836|9826|11
1637762360000|2021-11-24 13:59:20|9836.8|9826.8|9836.3|9826.3|9836.8|9826.8|9836|9826|8
1637762370000|2021-11-24 13:59:30|9836.5|9826.5|9840.8|9830.8|9840.8|9830.8|9836.5|9826.5|16
1637762380000|2021-11-24 13:59:40|9841|9831|9843|9833|9843.3|9833.3|9841|9831|17
1637762390000|2021-11-24 13:59:50|9842.8|9832.8|9844.5|9834.5|9845|9835|9842.8|9832.8|18
1637762400000|2021-11-24 14:00:00|9844.3|9834.3|9850|9840|9850|9840|9844.3|9834.3|26
1637762410000|2021-11-24 14:00:10|9851|9841|9856|9846|9857.3|9847.3|9851|9841|18
1637762420000|2021-11-24 14:00:20|9855.8|9845.8|9854.8|9844.8|9856.3|9846.3|9853.5|9843.5|20
1637762430000|2021-11-24 14:00:30|9855|9845|9856.3|9846.3|9857.5|9847.5|9854.5|9844.5|18
1637762440000|2021-11-24 14:00:40|9856|9846|9856.8|9846.8|9858.5|9848.5|9855.5|9845.5|19
1637762450000|2021-11-24 14:00:50|9857|9847|9856.3|9846.3|9857.8|9847.8|9856|9846|15
1637762460000|2021-11-24 14:01:00|9856|9846|9858.5|9848.5|9858.5|9848.5|9854.8|9844.8|20
1637762470000|2021-11-24 14:01:10|9858|9848|9857.8|9847.8|9858|9848|9856.8|9846.8|7
1637762480000|2021-11-24 14:01:20|9857.3|9847.3|9856.3|9846.3|9857.8|9847.8|9855.8|9845.8|17
1637762490000|2021-11-24 14:01:30|9856.5|9846.5|9856.8|9846.8|9857|9847|9856.3|9846.3|11
1637762500000|2021-11-24 14:01:40|9856.5|9846.5|9856.5|9846.5|9856.8|9846.8|9856|9846|10
1637762510000|2021-11-24 14:01:50|9856.8|9846.8|9857|9847|9857.8|9847.8|9856|9846|8
1637762520000|2021-11-24 14:02:00|9856.8|9846.8|9856.8|9846.8|9857.5|9847.5|9856|9846|13
1637762530000|2021-11-24 14:02:10|9856.3|9846.3|9856|9846|9856.5|9846.5|9855.5|9845.5|15
1637762540000|2021-11-24 14:02:20|9855.5|9845.5|9854.5|9844.5|9856|9846|9854.5|9844.5|10
1637762550000|2021-11-24 14:02:30|9855.3|9845.3|9856.3|9846.3|9856.8|9846.8|9855|9845|12
1637762560000|2021-11-24 14:02:40|9856|9846|9856.5|9846.5|9856.5|9846.5|9855.3|9845.3|13
1637762570000|2021-11-24 14:02:50|9856.3|9846.3|9858.5|9848.5|9858.8|9848.8|9856.3|9846.3|10
1637762580000|2021-11-24 14:03:00|9858.3|9848.3|9859.3|9849.3|9859.3|9849.3|9857.5|9847.5|16
1637762590000|2021-11-24 14:03:10|9859.5|9849.5|9861.5|9851.5|9862|9852|9859.5|9849.5|10
1637762600000|2021-11-24 14:03:20|9862|9852|9864|9854|9864.3|9854.3|9862|9852|19
1637762610000|2021-11-24 14:03:30|9861.8|9851.8|9859.5|9849.5|9863|9853|9859.5|9849.5|22
1637762620000|2021-11-24 14:03:40|9861|9851|9862|9852|9862.5|9852.5|9860.5|9850.5|22
1637762630000|2021-11-24 14:03:50|9862.3|9852.3|9862.3|9852.3|9863.8|9853.8|9862.3|9852.3|13
1637762640000|2021-11-24 14:04:00|9861.8|9851.8|9861|9851|9862.3|9852.3|9859.8|9849.8|23
1637762650000|2021-11-24 14:04:10|9860.8|9850.8|9859.5|9849.5|9860.8|9850.8|9859.5|9849.5|18
1637762660000|2021-11-24 14:04:20|9859|9849|9857.5|9847.5|9859|9849|9857.3|9847.3|14
1637762670000|2021-11-24 14:04:30|9857.8|9847.8|9858.8|9848.8|9859.8|9849.8|9856.8|9846.8|17
1637762680000|2021-11-24 14:04:40|9859|9849|9854.8|9844.8|9859.3|9849.3|9854.5|9844.5|21
1637762690000|2021-11-24 14:04:50|9854.5|9844.5|9854.5|9844.5|9854.8|9844.8|9851.8|9841.8|27
1637762700000|2021-11-24 14:05:00|9855.5|9845.5|9857.8|9847.8|9858.5|9848.5|9855|9845|22
1637762710000|2021-11-24 14:05:10|9857.5|9847.5|9853.8|9843.8|9857.5|9847.5|9852.8|9842.8|18
1637762720000|2021-11-24 14:05:20|9853.3|9843.3|9850.3|9840.3|9853.3|9843.3|9849.3|9839.3|27
1637762730000|2021-11-24 14:05:30|9850.5|9840.5|9847.3|9837.3|9851|9841|9847.3|9837.3|22
1637762740000|2021-11-24 14:05:40|9847.5|9837.5|9845.5|9835.5|9849.3|9839.3|9844.8|9834.8|18
1637762750000|2021-11-24 14:05:50|9845.8|9835.8|9846.5|9836.5|9847.5|9837.5|9844|9834|22
1637762760000|2021-11-24 14:06:00|9845|9835|9844.3|9834.3|9847.8|9837.8|9844|9834|18
1637762770000|2021-11-24 14:06:10|9844|9834|9841.3|9831.3|9844|9834|9841.3|9831.3|18
1637762780000|2021-11-24 14:06:20|9841.5|9831.5|9840.8|9830.8|9843|9833|9838.5|9828.5|23
1637762790000|2021-11-24 14:06:30|9840.5|9830.5|9841|9831|9842.8|9832.8|9840.3|9830.3|22
1637762800000|2021-11-24 14:06:40|9841.3|9831.3|9839.3|9829.3|9842.5|9832.5|9839.3|9829.3|14
1637762810000|2021-11-24 14:06:50|9839.8|9829.8|9838.3|9828.3|9840|9830|9837.8|9827.8|20
1637762820000|2021-11-24 14:07:00|9838|9828|9830.8|9820.8|9838|9828|9829|9819|16
1637762830000|2021-11-24 14:07:10|9829.5|9819.5|9831.5|9821.5|9832.5|9822.5|9828|9818|24
1637762840000|2021-11-24 14:07:20|9831.8|9821.8|9831.3|9821.3|9832.5|9822.5|9831.3|9821.3|10
1637762850000|2021-11-24 14:07:30|9831|9821|9828.5|9818.5|9831|9821|9828|9818|19
1637762860000|2021-11-24 14:07:40|9828.3|9818.3|9831|9821|9833|9823|9828.3|9818.3|22
1637762870000|2021-11-24 14:07:50|9830.8|9820.8|9830|9820|9832|9822|9830|9820|14
1637762880000|2021-11-24 14:08:00|9829|9819|9828|9818|9831.3|9821.3|9828|9818|23
1637762890000|2021-11-24 14:08:10|9828.5|9818.5|9826|9816|9828.5|9818.5|9826|9816|10
1637762900000|2021-11-24 14:08:20|9826.8|9816.8|9825.3|9815.3|9827.5|9817.5|9823.8|9813.8|18
1637762910000|2021-11-24 14:08:30|9824.8|9814.8|9823.3|9813.3|9824.8|9814.8|9821.3|9811.3|22
1637762920000|2021-11-24 14:08:40|9823|9813|9818.8|9808.8|9823.3|9813.3|9818.8|9808.8|20
1637762930000|2021-11-24 14:08:50|9819|9809|9814.8|9804.8|9820.3|9810.3|9814.3|9804.3|18
1637762940000|2021-11-24 14:09:00|9812.8|9802.8|9817.5|9807.5|9818.5|9808.5|9811|9801|21
1637762950000|2021-11-24 14:09:10|9817|9807|9821.8|9811.8|9824.3|9814.3|9817|9807|29
1637762960000|2021-11-24 14:09:20|9821.5|9811.5|9821.8|9811.8|9823.3|9813.3|9821|9811|22
1637762970000|2021-11-24 14:09:30|9822|9812|9822|9812|9824.5|9814.5|9822|9812|15
1637762980000|2021-11-24 14:09:40|9822.3|9812.3|9824.5|9814.5|9824.5|9814.5|9822|9812|16
1637762990000|2021-11-24 14:09:50|9824.3|9814.3|9824.8|9814.8|9827.5|9817.5|9823.5|9813.5|23
1637763000000|2021-11-24 14:10:00|9823.6|9813.6|9821.3|9811.3|9823.8|9813.8|9821.3|9811.3|13
1637763010000|2021-11-24 14:10:10|9821|9811|9820.8|9810.8|9821|9811|9820.3|9810.3|8
1637763020000|2021-11-24 14:10:20|9821.5|9811.5|9821.5|9811.5|9822|9812|9821|9811|15
1637763030000|2021-11-24 14:10:30|9821.3|9811.3|9826.8|9816.8|9826.8|9816.8|9821.3|9811.3|20
1637763040000|2021-11-24 14:10:40|9826.3|9816.3|9824.8|9814.8|9828.3|9818.3|9824.3|9814.3|21
1637763050000|2021-11-24 14:10:50|9825|9815|9826.3|9816.3|9827.8|9817.8|9825|9815|25
1637763060000|2021-11-24 14:11:00|9825.8|9815.8|9827.8|9817.8|9827.8|9817.8|9825.3|9815.3|19
1637763070000|2021-11-24 14:11:10|9827.5|9817.5|9830.3|9820.3|9830.8|9820.8|9827.5|9817.5|25
1637763080000|2021-11-24 14:11:20|9829.8|9819.8|9828.3|9818.3|9830.5|9820.5|9828.3|9818.3|21
1637763090000|2021-11-24 14:11:30|9827.5|9817.5|9829.8|9819.8|9830.3|9820.3|9827.5|9817.5|27
1637763100000|2021-11-24 14:11:40|9830.3|9820.3|9830.8|9820.8|9830.8|9820.8|9827.5|9817.5|22
1637763110000|2021-11-24 14:11:50|9831|9821|9833.5|9823.5|9833.5|9823.5|9830|9820|19
1637763120000|2021-11-24 14:12:00|9831.8|9821.8|9832.8|9822.8|9833.8|9823.8|9831.8|9821.8|25
1637763130000|2021-11-24 14:12:10|9833.8|9823.8|9831.8|9821.8|9834.8|9824.8|9831.8|9821.8|21
1637763140000|2021-11-24 14:12:20|9832.5|9822.5|9831.5|9821.5|9832.8|9822.8|9831.3|9821.3|20
1637763150000|2021-11-24 14:12:30|9832|9822|9831|9821|9833.3|9823.3|9831|9821|16
1637763160000|2021-11-24 14:12:40|9830.3|9820.3|9830.5|9820.5|9830.5|9820.5|9828|9818|13
1637763170000|2021-11-24 14:12:50|9831.3|9821.3|9833.3|9823.3|9833.5|9823.5|9831.3|9821.3|5
1637763180000|2021-11-24 14:13:00|9833|9823|9832|9822|9833|9823|9831.5|9821.5|16
1637763190000|2021-11-24 14:13:10|9832.3|9822.3|9831.3|9821.3|9832.3|9822.3|9830|9820|20
1637763200000|2021-11-24 14:13:20|9831.5|9821.5|9835.3|9825.3|9835.3|9825.3|9831.3|9821.3|7
1637763210000|2021-11-24 14:13:30|9835|9825|9834.8|9824.8|9835.8|9825.8|9834.5|9824.5|22
1637763220000|2021-11-24 14:13:40|9835|9825|9838.8|9828.8|9838.8|9828.8|9834.8|9824.8|19
1637763230000|2021-11-24 14:13:50|9838.5|9828.5|9838.5|9828.5|9838.5|9828.5|9837.3|9827.3|6
1637763240000|2021-11-24 14:14:00|9838|9828|9838|9828|9839|9829|9837.8|9827.8|9
1637763250000|2021-11-24 14:14:10|9836|9826|9836|9826|9837.3|9827.3|9835.8|9825.8|12
1637763260000|2021-11-24 14:14:20|9836.3|9826.3|9835.3|9825.3|9836.8|9826.8|9834.5|9824.5|21
1637763270000|2021-11-24 14:14:30|9835|9825|9835|9825|9835.5|9825.5|9834.5|9824.5|13
1637763280000|2021-11-24 14:14:40|9835.3|9825.3|9836.3|9826.3|9836.8|9826.8|9833.8|9823.8|26
1637763290000|2021-11-24 14:14:50|9836.8|9826.8|9835.8|9825.8|9837|9827|9835.5|9825.5|24
1637763300000|2021-11-24 14:15:00|9836|9826|9838.3|9828.3|9839|9829|9835.8|9825.8|22
1637763310000|2021-11-24 14:15:10|9837.5|9827.5|9835.3|9825.3|9838.8|9828.8|9834|9824|29
1637763320000|2021-11-24 14:15:20|9834.8|9824.8|9837.5|9827.5|9837.5|9827.5|9834.5|9824.5|24
1637763330000|2021-11-24 14:15:30|9837.8|9827.8|9835.5|9825.5|9838.8|9828.8|9835.5|9825.5|18
1637763340000|2021-11-24 14:15:40|9834.3|9824.3|9831.3|9821.3|9835.5|9825.5|9831|9821|14
1637763350000|2021-11-24 14:15:50|9832|9822|9830.5|9820.5|9832.3|9822.3|9830|9820|16
1637763360000|2021-11-24 14:16:00|9830|9820|9828|9818|9830|9820|9826.5|9816.5|20
1637763370000|2021-11-24 14:16:10|9824.6|9814.6|9822.3|9812.3|9824.6|9814.6|9822.3|9812.3|14
1637763380000|2021-11-24 14:16:20|9822.5|9812.5|9823.5|9813.5|9823.8|9813.8|9822.3|9812.3|10
1637763390000|2021-11-24 14:16:30|9823.8|9813.8|9822.8|9812.8|9823.8|9813.8|9821.3|9811.3|14
1637763400000|2021-11-24 14:16:40|9822.5|9812.5|9822|9812|9822.5|9812.5|9821.8|9811.8|8
1637763410000|2021-11-24 14:16:50|9821.8|9811.8|9822.5|9812.5|9822.5|9812.5|9821.5|9811.5|3
1637763420000|2021-11-24 14:17:00|9822.8|9812.8|9823.5|9813.5|9824|9814|9822.8|9812.8|13
1637763430000|2021-11-24 14:17:10|9823.3|9813.3|9822.8|9812.8|9823.5|9813.5|9821.5|9811.5|19
1637763440000|2021-11-24 14:17:20|9822.5|9812.5|9822.8|9812.8|9822.8|9812.8|9821.8|9811.8|15
1637763450000|2021-11-24 14:17:30|9822.5|9812.5|9822|9812|9822.8|9812.8|9822|9812|11
1637763460000|2021-11-24 14:17:40|9822.3|9812.3|9823.3|9813.3|9823.5|9813.5|9822.3|9812.3|13
1637763470000|2021-11-24 14:17:50|9823|9813|9822.3|9812.3|9823.3|9813.3|9822.3|9812.3|8
1637763480000|2021-11-24 14:18:00|9822|9812|9821.8|9811.8|9822.5|9812.5|9821|9811|16
1637763490000|2021-11-24 14:18:10|9822.3|9812.3|9822.3|9812.3|9822.5|9812.5|9821.5|9811.5|14
1637763500000|2021-11-24 14:18:20|9823|9813|9822.8|9812.8|9824|9814|9822.3|9812.3|16
1637763510000|2021-11-24 14:18:30|9822.3|9812.3|9822.8|9812.8|9822.8|9812.8|9822.3|9812.3|13
1637763520000|2021-11-24 14:18:40|9823|9813|9824|9814|9824|9814|9822.8|9812.8|13
1637763540000|2021-11-24 14:19:00|9822.5|9812.5|9823|9813|9823.8|9813.8|9822.5|9812.5|14
1637763550000|2021-11-24 14:19:10|9822.5|9812.5|9820.8|9810.8|9822.5|9812.5|9820.8|9810.8|7
1637763560000|2021-11-24 14:19:20|9821|9811|9822.8|9812.8|9823|9813|9821|9811|12
1637763570000|2021-11-24 14:19:30|9822.5|9812.5|9821.8|9811.8|9822.8|9812.8|9821.5|9811.5|13
1637763580000|2021-11-24 14:19:40|9821.5|9811.5|9823.8|9813.8|9823.8|9813.8|9821.3|9811.3|13
1637763590000|2021-11-24 14:19:50|9823.5|9813.5|9821.5|9811.5|9823.5|9813.5|9821.5|9811.5|18
1637763600000|2021-11-24 14:20:00|9822|9812|9822.5|9812.5|9822.8|9812.8|9821.8|9811.8|8
1637763610000|2021-11-24 14:20:10|9822.8|9812.8|9822.8|9812.8|9824.3|9814.3|9822|9812|16
1637763620000|2021-11-24 14:20:20|9823|9813|9821.8|9811.8|9823|9813|9821|9811|20
1637763630000|2021-11-24 14:20:30|9821.5|9811.5|9820|9810|9821.5|9811.5|9820|9810|11
1637763640000|2021-11-24 14:20:40|9819.8|9809.8|9821|9811|9821|9811|9818.3|9808.3|10
1637763650000|2021-11-24 14:20:50|9820.8|9810.8|9819.8|9809.8|9820.8|9810.8|9819.3|9809.3|18
1637763660000|2021-11-24 14:21:00|9820|9810|9821|9811|9821.3|9811.3|9819.5|9809.5|10
1637763670000|2021-11-24 14:21:10|9821.3|9811.3|9824.5|9814.5|9824.5|9814.5|9821.3|9811.3|10
1637763680000|2021-11-24 14:21:20|9824.3|9814.3|9825.5|9815.5|9825.8|9815.8|9824|9814|14
1637763690000|2021-11-24 14:21:30|9826|9816|9826|9816|9826.3|9816.3|9825.8|9815.8|15
1637763700000|2021-11-24 14:21:40|9825.3|9815.3|9825.8|9815.8|9825.8|9815.8|9824.8|9814.8|7
1637763710000|2021-11-24 14:21:50|9826|9816|9826.3|9816.3|9826.5|9816.5|9825.8|9815.8|11
1637763720000|2021-11-24 14:22:00|9826.5|9816.5|9826.5|9816.5|9827.8|9817.8|9826.5|9816.5|11
1637763730000|2021-11-24 14:22:10|9826.8|9816.8|9829|9819|9829|9819|9826.5|9816.5|12
1637763740000|2021-11-24 14:22:20|9828.8|9818.8|9829.8|9819.8|9829.8|9819.8|9828|9818|17
1637763750000|2021-11-24 14:22:30|9829.5|9819.5|9828.8|9818.8|9830.5|9820.5|9828.8|9818.8|15
1637763760000|2021-11-24 14:22:40|9829|9819|9830.8|9820.8|9831|9821|9828.5|9818.5|14
1637763770000|2021-11-24 14:22:50|9830.5|9820.5|9830.8|9820.8|9831.8|9821.8|9830.5|9820.5|13
1637763780000|2021-11-24 14:23:00|9830.5|9820.5|9830.8|9820.8|9831.3|9821.3|9830.5|9820.5|5
1637763790000|2021-11-24 14:23:10|9831|9821|9832|9822|9832.3|9822.3|9831|9821|7
1637763800000|2021-11-24 14:23:20|9831.8|9821.8|9832.3|9822.3|9832.3|9822.3|9831.5|9821.5|6
1637763810000|2021-11-24 14:23:30|9832.5|9822.5|9832.3|9822.3|9832.8|9822.8|9832.3|9822.3|12
1637763820000|2021-11-24 14:23:40|9832.5|9822.5|9834|9824|9834.3|9824.3|9832.5|9822.5|10
1637763830000|2021-11-24 14:23:50|9833.8|9823.8|9834|9824|9834|9824|9833.5|9823.5|7
1637763840000|2021-11-24 14:24:00|9833.8|9823.8|9830.3|9820.3|9833.8|9823.8|9830|9820|17
1637763850000|2021-11-24 14:24:10|9830.5|9820.5|9833|9823|9833.3|9823.3|9830.5|9820.5|15
1637763860000|2021-11-24 14:24:20|9832.8|9822.8|9835.5|9825.5|9836.3|9826.3|9832.5|9822.5|17
1637763870000|2021-11-24 14:24:30|9836|9826|9839.8|9829.8|9841.3|9831.3|9836|9826|24
1637763880000|2021-11-24 14:24:40|9837.8|9827.8|9835.5|9825.5|9837.8|9827.8|9835.5|9825.5|21
1637763890000|2021-11-24 14:24:50|9835.3|9825.3|9835|9825|9836|9826|9833|9823|12
1637763900000|2021-11-24 14:25:00|9835.5|9825.5|9835.5|9825.5|9835.8|9825.8|9835|9825|13
1637763910000|2021-11-24 14:25:10|9835.3|9825.3|9834.3|9824.3|9836.5|9826.5|9833.8|9823.8|13
1637763920000|2021-11-24 14:25:20|9834|9824|9834.3|9824.3|9834.3|9824.3|9834|9824|4
1637763930000|2021-11-24 14:25:30|9835|9825|9834.8|9824.8|9835|9825|9834.8|9824.8|2
1637763940000|2021-11-24 14:25:40|9835.3|9825.3|9836.3|9826.3|9836.5|9826.5|9835.3|9825.3|6
1637763950000|2021-11-24 14:25:50|9835.5|9825.5|9836.3|9826.3|9836.8|9826.8|9835.3|9825.3|10
1637763960000|2021-11-24 14:26:00|9836|9826|9836.3|9826.3|9836.5|9826.5|9836|9826|3
1637763980000|2021-11-24 14:26:20|9835.5|9825.5|9834.3|9824.3|9835.5|9825.5|9832.3|9822.3|5
1637763990000|2021-11-24 14:26:30|9833.8|9823.8|9834.8|9824.8|9835|9825|9833.8|9823.8|11
1637764000000|2021-11-24 14:26:40|9834.3|9824.3|9831.8|9821.8|9834.3|9824.3|9831.3|9821.3|18
1637764010000|2021-11-24 14:26:50|9832.3|9822.3|9831.8|9821.8|9832.3|9822.3|9830.3|9820.3|14
1637764020000|2021-11-24 14:27:00|9831.3|9821.3|9829.8|9819.8|9831.5|9821.5|9828.5|9818.5|21
1637764030000|2021-11-24 14:27:10|9830|9820|9831.3|9821.3|9835|9825|9830|9820|24
1637764040000|2021-11-24 14:27:20|9832.5|9822.5|9835.3|9825.3|9835.3|9825.3|9832|9822|16
1637764050000|2021-11-24 14:27:30|9836.3|9826.3|9832.3|9822.3|9836.3|9826.3|9832.3|9822.3|9
1637764060000|2021-11-24 14:27:40|9833|9823|9833.8|9823.8|9834|9824|9832.5|9822.5|23
1637764070000|2021-11-24 14:27:50|9833.5|9823.5|9832.8|9822.8|9833.5|9823.5|9832.3|9822.3|16
1637764080000|2021-11-24 14:28:00|9832.3|9822.3|9831.3|9821.3|9833.5|9823.5|9831.3|9821.3|10
1637764090000|2021-11-24 14:28:10|9831.5|9821.5|9832.5|9822.5|9832.5|9822.5|9831.5|9821.5|6
1637764100000|2021-11-24 14:28:20|9833|9823|9834.8|9824.8|9835|9825|9832.3|9822.3|14
1637764110000|2021-11-24 14:28:30|9834.5|9824.5|9830|9820|9834.8|9824.8|9830|9820|22
1637764120000|2021-11-24 14:28:40|9829.8|9819.8|9829.5|9819.5|9830.3|9820.3|9829|9819|13
1637764130000|2021-11-24 14:28:50|9829.8|9819.8|9830.3|9820.3|9831.3|9821.3|9829.3|9819.3|12
1637764140000|2021-11-24 14:29:00|9830|9820|9827.5|9817.5|9830.3|9820.3|9827.3|9817.3|9
1637764150000|2021-11-24 14:29:10|9827.3|9817.3|9830|9820|9830.5|9820.5|9826.3|9816.3|13
1637764160000|2021-11-24 14:29:20|9829.5|9819.5|9826.1|9816.1|9829.5|9819.5|9826.1|9816.1|12
1637764170000|2021-11-24 14:29:30|9826|9816|9828|9818|9828|9818|9824.6|9814.6|16
1637764180000|2021-11-24 14:29:40|9827.5|9817.5|9829.8|9819.8|9829.8|9819.8|9827|9817|9
1637764190000|2021-11-24 14:29:50|9830|9820|9829.3|9819.3|9831.3|9821.3|9829.3|9819.3|9
1637764200000|2021-11-24 14:30:00|9829.5|9819.5|9833.3|9823.3|9833.3|9823.3|9829.5|9819.5|20
1637764210000|2021-11-24 14:30:10|9833|9823|9834.8|9824.8|9835.5|9825.5|9832.5|9822.5|20
1637764220000|2021-11-24 14:30:20|9835|9825|9835|9825|9836.3|9826.3|9834|9824|23
1637764230000|2021-11-24 14:30:30|9834.8|9824.8|9835.3|9825.3|9835.3|9825.3|9833.3|9823.3|27
1637764240000|2021-11-24 14:30:40|9835.5|9825.5|9835.8|9825.8|9836.5|9826.5|9835.5|9825.5|15
1637764250000|2021-11-24 14:30:50|9835.3|9825.3|9834.5|9824.5|9835.3|9825.3|9833.8|9823.8|13
1637764260000|2021-11-24 14:31:00|9834.3|9824.3|9836.3|9826.3|9836.5|9826.5|9834|9824|19
1637764270000|2021-11-24 14:31:10|9836.5|9826.5|9840.8|9830.8|9840.8|9830.8|9836|9826|16
1637764280000|2021-11-24 14:31:20|9840.5|9830.5|9846.8|9836.8|9846.8|9836.8|9840.5|9830.5|21
1637764290000|2021-11-24 14:31:30|9847.3|9837.3|9847|9837|9847.3|9837.3|9844|9834|27
1637764300000|2021-11-24 14:31:40|9846.8|9836.8|9844.8|9834.8|9846.8|9836.8|9844.3|9834.3|20
1637764310000|2021-11-24 14:31:50|9845|9835|9843.3|9833.3|9846.3|9836.3|9843.3|9833.3|26
1637764320000|2021-11-24 14:32:00|9843.5|9833.5|9838.3|9828.3|9843.5|9833.5|9838|9828|25
1637764330000|2021-11-24 14:32:10|9838.5|9828.5|9839.3|9829.3|9841.8|9831.8|9838.5|9828.5|22
1637764340000|2021-11-24 14:32:20|9838.8|9828.8|9837.3|9827.3|9839.1|9829.1|9836.8|9826.8|14
1637764350000|2021-11-24 14:32:30|9836.8|9826.8|9837.3|9827.3|9837.8|9827.8|9836.5|9826.5|16
1637764360000|2021-11-24 14:32:40|9837.5|9827.5|9838.8|9828.8|9840.5|9830.5|9836.8|9826.8|23
1637764370000|2021-11-24 14:32:50|9838.5|9828.5|9836.5|9826.5|9839|9829|9836.5|9826.5|8
1637764380000|2021-11-24 14:33:00|9836.3|9826.3|9837|9827|9837.8|9827.8|9835.8|9825.8|15
1637764390000|2021-11-24 14:33:10|9836.8|9826.8|9836.5|9826.5|9837.3|9827.3|9836.3|9826.3|6
1637764400000|2021-11-24 14:33:20|9836.9|9826.9|9840.3|9830.3|9840.3|9830.3|9836|9826|15
1637764410000|2021-11-24 14:33:30|9840.8|9830.8|9839.5|9829.5|9840.8|9830.8|9839.3|9829.3|14
1637764420000|2021-11-24 14:33:40|9839.8|9829.8|9840|9830|9840.5|9830.5|9839.5|9829.5|11
1637764430000|2021-11-24 14:33:50|9840.3|9830.3|9840.3|9830.3|9840.5|9830.5|9840|9830|5
1637764440000|2021-11-24 14:34:00|9840.5|9830.5|9836.3|9826.3|9840.5|9830.5|9835.8|9825.8|17
1637764450000|2021-11-24 14:34:10|9836.5|9826.5|9837.3|9827.3|9838.3|9828.3|9835.5|9825.5|18
1637764460000|2021-11-24 14:34:20|9837|9827|9831.5|9821.5|9837.3|9827.3|9831.5|9821.5|19
1637764470000|2021-11-24 14:34:30|9832|9822|9835|9825|9835|9825|9832|9822|11
1637764480000|2021-11-24 14:34:40|9835.3|9825.3|9835.8|9825.8|9836.5|9826.5|9835|9825|13
1637764490000|2021-11-24 14:34:50|9836.5|9826.5|9834.3|9824.3|9836.5|9826.5|9833.8|9823.8|16
1637764500000|2021-11-24 14:35:00|9833.5|9823.5|9835.8|9825.8|9836|9826|9833.5|9823.5|19
1637764510000|2021-11-24 14:35:10|9835.5|9825.5|9839|9829|9839.5|9829.5|9835.3|9825.3|17
1637764520000|2021-11-24 14:35:20|9838.8|9828.8|9841.3|9831.3|9841.3|9831.3|9838.5|9828.5|19
1637764530000|2021-11-24 14:35:30|9841.5|9831.5|9841.8|9831.8|9842|9832|9841.5|9831.5|10
1637764540000|2021-11-24 14:35:40|9842|9832|9843|9833|9843|9833|9841.8|9831.8|11
1637764550000|2021-11-24 14:35:50|9842.3|9832.3|9843.8|9833.8|9843.8|9833.8|9842.3|9832.3|19
1637764560000|2021-11-24 14:36:00|9843.3|9833.3|9842.8|9832.8|9843.5|9833.5|9842|9832|15
1637764570000|2021-11-24 14:36:10|9843|9833|9842.5|9832.5|9843.3|9833.3|9841.8|9831.8|20
1637764580000|2021-11-24 14:36:20|9842.3|9832.3|9843|9833|9843|9833|9841.8|9831.8|13
1637764590000|2021-11-24 14:36:30|9843.5|9833.5|9845|9835|9845|9835|9842.5|9832.5|20
1637764600000|2021-11-24 14:36:40|9845.3|9835.3|9844.3|9834.3|9846|9836|9844.3|9834.3|18
1637764610000|2021-11-24 14:36:50|9844.5|9834.5|9847|9837|9847|9837|9843.5|9833.5|20
1637764620000|2021-11-24 14:37:00|9846.8|9836.8|9846.5|9836.5|9847.5|9837.5|9846.3|9836.3|18
1637764630000|2021-11-24 14:37:10|9847.3|9837.3|9845.8|9835.8|9847.3|9837.3|9845.8|9835.8|17
1637764640000|2021-11-24 14:37:20|9845.5|9835.5|9847.5|9837.5|9847.5|9837.5|9845.5|9835.5|21
1637764650000|2021-11-24 14:37:30|9847.8|9837.8|9847.5|9837.5|9848|9838|9846.5|9836.5|19
1637764660000|2021-11-24 14:37:40|9847.8|9837.8|9848|9838|9848.3|9838.3|9847.3|9837.3|10
1637764670000|2021-11-24 14:37:50|9848.3|9838.3|9849.8|9839.8|9850.8|9840.8|9847|9837|19
1637764680000|2021-11-24 14:38:00|9849.5|9839.5|9848.3|9838.3|9849.5|9839.5|9847.3|9837.3|25
1637764690000|2021-11-24 14:38:10|9848.8|9838.8|9843.3|9833.3|9848.8|9838.8|9842.3|9832.3|22
1637764700000|2021-11-24 14:38:20|9843.5|9833.5|9840.3|9830.3|9844|9834|9839.8|9829.8|21
1637764710000|2021-11-24 14:38:30|9841.3|9831.3|9840.8|9830.8|9841.5|9831.5|9840.8|9830.8|20
1637764720000|2021-11-24 14:38:40|9841|9831|9839.8|9829.8|9841|9831|9838.8|9828.8|21
1637764730000|2021-11-24 14:38:50|9839.5|9829.5|9839.8|9829.8|9840.3|9830.3|9839|9829|11
1637764740000|2021-11-24 14:39:00|9839.5|9829.5|9834.5|9824.5|9839.5|9829.5|9833.8|9823.8|16
1637764750000|2021-11-24 14:39:10|9834.3|9824.3|9834|9824|9836.5|9826.5|9833.3|9823.3|15
1637764760000|2021-11-24 14:39:20|9833.8|9823.8|9832|9822|9834.3|9824.3|9832|9822|10
1637764770000|2021-11-24 14:39:30|9833.8|9823.8|9832.8|9822.8|9834.3|9824.3|9832.3|9822.3|25
1637764780000|2021-11-24 14:39:40|9833.8|9823.8|9833.8|9823.8|9834.3|9824.3|9832.5|9822.5|11
1637764790000|2021-11-24 14:39:50|9834|9824|9835.8|9825.8|9837|9827|9834|9824|25
1637764800000|2021-11-24 14:40:00|9834.8|9824.8|9838.5|9828.5|9838.5|9828.5|9833.8|9823.8|20
1637764810000|2021-11-24 14:40:10|9838.8|9828.8|9839.3|9829.3|9841.3|9831.3|9837.5|9827.5|24
1637764820000|2021-11-24 14:40:20|9839.8|9829.8|9838|9828|9840.5|9830.5|9836.8|9826.8|19
1637764830000|2021-11-24 14:40:30|9838.8|9828.8|9838.3|9828.3|9840.5|9830.5|9838.3|9828.3|15
1637764840000|2021-11-24 14:40:40|9837.5|9827.5|9841|9831|9841|9831|9836.5|9826.5|19
1637764850000|2021-11-24 14:40:50|9840.8|9830.8|9844|9834|9844|9834|9840.3|9830.3|11
1637764860000|2021-11-24 14:41:00|9844.3|9834.3|9843.5|9833.5|9844.5|9834.5|9842|9832|20
1637764870000|2021-11-24 14:41:10|9843.8|9833.8|9846.3|9836.3|9846.3|9836.3|9843.5|9833.5|13
1637764880000|2021-11-24 14:41:20|9846.5|9836.5|9843.3|9833.3|9846.5|9836.5|9842.8|9832.8|12
1637764890000|2021-11-24 14:41:30|9843|9833|9846.8|9836.8|9846.8|9836.8|9843|9833|17
1637764900000|2021-11-24 14:41:40|9847.3|9837.3|9845.3|9835.3|9847.5|9837.5|9844.3|9834.3|16
1637764910000|2021-11-24 14:41:50|9845|9835|9846.3|9836.3|9846.3|9836.3|9844.5|9834.5|7
1637764920000|2021-11-24 14:42:00|9845.3|9835.3|9846.3|9836.3|9847|9837|9844|9834|16
1637764930000|2021-11-24 14:42:10|9846|9836|9847|9837|9847|9837|9844|9834|18
1637764940000|2021-11-24 14:42:20|9846.5|9836.5|9843.5|9833.5|9846.8|9836.8|9843.5|9833.5|16
1637764950000|2021-11-24 14:42:30|9844.8|9834.8|9842.5|9832.5|9845|9835|9841|9831|15
1637764960000|2021-11-24 14:42:40|9843|9833|9840.5|9830.5|9843.3|9833.3|9840.5|9830.5|10
1637764970000|2021-11-24 14:42:50|9841|9831|9842.8|9832.8|9842.8|9832.8|9840.3|9830.3|18
1637764980000|2021-11-24 14:43:00|9842.5|9832.5|9845.5|9835.5|9846.5|9836.5|9842.3|9832.3|13
1637764990000|2021-11-24 14:43:10|9844.8|9834.8|9847.8|9837.8|9847.8|9837.8|9844.8|9834.8|11
1637765000000|2021-11-24 14:43:20|9848|9838|9846.8|9836.8|9848|9838|9846.5|9836.5|7
1637765010000|2021-11-24 14:43:30|9846.5|9836.5|9843.8|9833.8|9846.5|9836.5|9843.3|9833.3|16
1637765020000|2021-11-24 14:43:40|9844.3|9834.3|9845.3|9835.3|9846|9836|9844|9834|12
1637765030000|2021-11-24 14:43:50|9845.5|9835.5|9842.5|9832.5|9845.5|9835.5|9842.3|9832.3|16
1637765040000|2021-11-24 14:44:00|9843.3|9833.3|9843.5|9833.5|9843.8|9833.8|9841.8|9831.8|16
1637765050000|2021-11-24 14:44:10|9843.3|9833.3|9846.3|9836.3|9846.5|9836.5|9843|9833|15
1637765060000|2021-11-24 14:44:20|9846.5|9836.5|9844.8|9834.8|9846.8|9836.8|9844.8|9834.8|13
1637765070000|2021-11-24 14:44:30|9845.5|9835.5|9842|9832|9846.3|9836.3|9841.8|9831.8|17
1637765080000|2021-11-24 14:44:40|9841.8|9831.8|9844.3|9834.3|9844.3|9834.3|9841.8|9831.8|15
1637765090000|2021-11-24 14:44:50|9844|9834|9845.5|9835.5|9845.5|9835.5|9843|9833|15
1637765100000|2021-11-24 14:45:00|9845|9835|9846.8|9836.8|9846.8|9836.8|9843.5|9833.5|11
1637765110000|2021-11-24 14:45:10|9847|9837|9849.8|9839.8|9850.3|9840.3|9846.8|9836.8|13
1637765120000|2021-11-24 14:45:20|9849.5|9839.5|9847.8|9837.8|9849.5|9839.5|9847.5|9837.5|18
1637765130000|2021-11-24 14:45:30|9847.3|9837.3|9846|9836|9847.3|9837.3|9845.8|9835.8|17
1637765140000|2021-11-24 14:45:40|9843.4|9833.4|9843|9833|9845.5|9835.5|9842.3|9832.3|16
1637765150000|2021-11-24 14:45:50|9842.8|9832.8|9842.3|9832.3|9842.8|9832.8|9841|9831|10
1637765160000|2021-11-24 14:46:00|9842|9832|9843|9833|9843.8|9833.8|9840.5|9830.5|19
1637765170000|2021-11-24 14:46:10|9842.5|9832.5|9844|9834|9844.3|9834.3|9842.5|9832.5|22
1637765180000|2021-11-24 14:46:20|9844.3|9834.3|9841.8|9831.8|9845.3|9835.3|9841.8|9831.8|11
1637765190000|2021-11-24 14:46:30|9843|9833|9842.8|9832.8|9843|9833|9842.5|9832.5|15
1637765200000|2021-11-24 14:46:40|9842.3|9832.3|9841.8|9831.8|9843.3|9833.3|9840.5|9830.5|15
1637765210000|2021-11-24 14:46:50|9842.3|9832.3|9843.5|9833.5|9843.8|9833.8|9842.3|9832.3|15
1637765220000|2021-11-24 14:47:00|9843.3|9833.3|9844|9834|9844|9834|9840|9830|19
1637765230000|2021-11-24 14:47:10|9843.8|9833.8|9842.8|9832.8|9844|9834|9841|9831|13
1637765240000|2021-11-24 14:47:20|9843.3|9833.3|9843.5|9833.5|9843.8|9833.8|9841.8|9831.8|12
1637765250000|2021-11-24 14:47:30|9844|9834|9842.8|9832.8|9844.3|9834.3|9842.8|9832.8|7
1637765260000|2021-11-24 14:47:40|9841.8|9831.8|9843|9833|9843|9833|9841|9831|14
1637765270000|2021-11-24 14:47:50|9843.3|9833.3|9844.3|9834.3|9844.3|9834.3|9842.8|9832.8|17
1637765280000|2021-11-24 14:48:00|9844|9834|9844|9834|9844.5|9834.5|9842.3|9832.3|18
1637765290000|2021-11-24 14:48:10|9843.8|9833.8|9843.3|9833.3|9844|9834|9841.5|9831.5|11
1637765300000|2021-11-24 14:48:20|9843|9833|9842.5|9832.5|9843.3|9833.3|9842.5|9832.5|9
1637765310000|2021-11-24 14:48:30|9843|9833|9843.3|9833.3|9844|9834|9843|9833|11
1637765320000|2021-11-24 14:48:40|9842.5|9832.5|9844.3|9834.3|9844.3|9834.3|9841.8|9831.8|11
1637765330000|2021-11-24 14:48:50|9843.8|9833.8|9844.5|9834.5|9844.5|9834.5|9843.8|9833.8|7
1637765340000|2021-11-24 14:49:00|9844.3|9834.3|9843|9833|9844.3|9834.3|9841|9831|15
1637765350000|2021-11-24 14:49:10|9843.3|9833.3|9842|9832|9843.5|9833.5|9842|9832|18
1637765360000|2021-11-24 14:49:20|9842.3|9832.3|9842|9832|9842.3|9832.3|9842|9832|16
1637765370000|2021-11-24 14:49:30|9842.5|9832.5|9847.3|9837.3|9848.3|9838.3|9842.5|9832.5|20
1637765380000|2021-11-24 14:49:40|9846.8|9836.8|9847|9837|9847.3|9837.3|9846.8|9836.8|4
1637765390000|2021-11-24 14:49:50|9846.8|9836.8|9841.5|9831.5|9846.8|9836.8|9841|9831|23
1637765400000|2021-11-24 14:50:00|9841.8|9831.8|9841.5|9831.5|9841.8|9831.8|9840.8|9830.8|17
1637765410000|2021-11-24 14:50:10|9842.3|9832.3|9844|9834|9844.5|9834.5|9842.3|9832.3|18
1637765420000|2021-11-24 14:50:20|9844.3|9834.3|9845|9835|9845.5|9835.5|9844.3|9834.3|17
1637765430000|2021-11-24 14:50:30|9845.8|9835.8|9841|9831|9846.3|9836.3|9841|9831|20
1637765440000|2021-11-24 14:50:40|9841.5|9831.5|9840.3|9830.3|9842.5|9832.5|9840.3|9830.3|9
1637765450000|2021-11-24 14:50:50|9840.5|9830.5|9834.3|9824.3|9840.5|9830.5|9832.8|9822.8|21
1637765460000|2021-11-24 14:51:00|9834.5|9824.5|9836.3|9826.3|9836.5|9826.5|9833|9823|20
1637765470000|2021-11-24 14:51:10|9834.5|9824.5|9831|9821|9835|9825|9831|9821|16
1637765480000|2021-11-24 14:51:20|9831.5|9821.5|9829.3|9819.3|9831.5|9821.5|9828.3|9818.3|15
1637765490000|2021-11-24 14:51:30|9829.8|9819.8|9830|9820|9831|9821|9826.8|9816.8|15
1637765500000|2021-11-24 14:51:40|9829.3|9819.3|9828.3|9818.3|9830.3|9820.3|9828.3|9818.3|20
1637765510000|2021-11-24 14:51:50|9830|9820|9831|9821|9832.5|9822.5|9829.3|9819.3|21
1637765520000|2021-11-24 14:52:00|9831.3|9821.3|9830|9820|9831.5|9821.5|9828|9818|22
1637765530000|2021-11-24 14:52:10|9830.3|9820.3|9829.3|9819.3|9831.8|9821.8|9828.3|9818.3|19
1637765540000|2021-11-24 14:52:20|9829.8|9819.8|9826|9816|9830.3|9820.3|9825.8|9815.8|20
1637765550000|2021-11-24 14:52:30|9827|9817|9822.5|9812.5|9827.3|9817.3|9821.5|9811.5|16
1637765560000|2021-11-24 14:52:40|9822.8|9812.8|9824|9814|9824.3|9814.3|9822.5|9812.5|14
1637765570000|2021-11-24 14:52:50|9824.3|9814.3|9823.8|9813.8|9824.3|9814.3|9822.5|9812.5|19
1637765580000|2021-11-24 14:53:00|9823.5|9813.5|9823.5|9813.5|9824.3|9814.3|9821.5|9811.5|18
1637765590000|2021-11-24 14:53:10|9823.8|9813.8|9823|9813|9824|9814|9822.8|9812.8|19
1637765600000|2021-11-24 14:53:20|9821.3|9811.3|9822.5|9812.5|9822.8|9812.8|9821|9811|13
1637765610000|2021-11-24 14:53:30|9824|9814|9824.5|9814.5|9824.8|9814.8|9823.5|9813.5|13
1637765620000|2021-11-24 14:53:40|9824|9814|9822|9812|9824.3|9814.3|9822|9812|14
1637765630000|2021-11-24 14:53:50|9821.8|9811.8|9823|9813|9823.5|9813.5|9821.8|9811.8|12
1637765640000|2021-11-24 14:54:00|9822|9812|9822|9812|9822.5|9812.5|9821.5|9811.5|13
1637765650000|2021-11-24 14:54:10|9822.3|9812.3|9822.3|9812.3|9824.5|9814.5|9821.8|9811.8|12
1637765660000|2021-11-24 14:54:20|9822.5|9812.5|9822.5|9812.5|9823.3|9813.3|9821.8|9811.8|18
1637765670000|2021-11-24 14:54:30|9823.3|9813.3|9823.5|9813.5|9823.8|9813.8|9822.5|9812.5|12
1637765680000|2021-11-24 14:54:40|9823|9813|9824|9814|9824|9814|9823|9813|7
1637765690000|2021-11-24 14:54:50|9823.8|9813.8|9825.5|9815.5|9827.3|9817.3|9823.5|9813.5|17
1637765700000|2021-11-24 14:55:00|9825|9815|9826.3|9816.3|9827.8|9817.8|9825|9815|20
1637765710000|2021-11-24 14:55:10|9826.5|9816.5|9826|9816|9826.5|9816.5|9825.8|9815.8|7
1637765720000|2021-11-24 14:55:20|9827.3|9817.3|9830.3|9820.3|9830.3|9820.3|9826.5|9816.5|21
1637765730000|2021-11-24 14:55:30|9830|9820|9828.8|9818.8|9831|9821|9828.8|9818.8|20
1637765740000|2021-11-24 14:55:40|9829|9819|9829.5|9819.5|9829.8|9819.8|9828.8|9818.8|10
1637765750000|2021-11-24 14:55:50|9829.8|9819.8|9829.3|9819.3|9829.8|9819.8|9828.3|9818.3|23
1637765760000|2021-11-24 14:56:00|9829.5|9819.5|9833.5|9823.5|9833.5|9823.5|9829.3|9819.3|19
1637765770000|2021-11-24 14:56:10|9834.8|9824.8|9835.3|9825.3|9835.8|9825.8|9832|9822|27
1637765780000|2021-11-24 14:56:20|9835|9825|9838.5|9828.5|9839.5|9829.5|9835|9825|25
1637765790000|2021-11-24 14:56:30|9839|9829|9839|9829|9840|9830|9838.8|9828.8|14
1637765800000|2021-11-24 14:56:40|9838.5|9828.5|9837.8|9827.8|9838.5|9828.5|9837|9827|14
1637765810000|2021-11-24 14:56:50|9838|9828|9839.8|9829.8|9839.8|9829.8|9838|9828|17
1637765820000|2021-11-24 14:57:00|9839.5|9829.5|9839.3|9829.3|9841|9831|9836.8|9826.8|26
1637765830000|2021-11-24 14:57:10|9839.5|9829.5|9839.8|9829.8|9839.8|9829.8|9837.8|9827.8|19
1637765840000|2021-11-24 14:57:20|9839.5|9829.5|9838|9828|9840.8|9830.8|9838|9828|16
1637765850000|2021-11-24 14:57:30|9838.5|9828.5|9840|9830|9840|9830|9838|9828|17
1637765860000|2021-11-24 14:57:40|9839.8|9829.8|9839.8|9829.8|9840.3|9830.3|9839.5|9829.5|15
1637765870000|2021-11-24 14:57:50|9839.5|9829.5|9842.8|9832.8|9842.8|9832.8|9839.5|9829.5|17
1637765880000|2021-11-24 14:58:00|9842.9|9832.9|9842|9832|9842.9|9832.9|9840.5|9830.5|20
1637765890000|2021-11-24 14:58:10|9842.3|9832.3|9841.8|9831.8|9843|9833|9839.8|9829.8|16
1637765900000|2021-11-24 14:58:20|9841.5|9831.5|9841.8|9831.8|9844.3|9834.3|9841.5|9831.5|20
1637765910000|2021-11-24 14:58:30|9842|9832|9844.5|9834.5|9844.8|9834.8|9842|9832|17
1637765920000|2021-11-24 14:58:40|9844.3|9834.3|9843.5|9833.5|9845.3|9835.3|9843.5|9833.5|13
1637765930000|2021-11-24 14:58:50|9844.3|9834.3|9842.8|9832.8|9844.3|9834.3|9841.5|9831.5|23
1637765940000|2021-11-24 14:59:00|9842.5|9832.5|9844|9834|9844.5|9834.5|9842.5|9832.5|14
1637765950000|2021-11-24 14:59:10|9844.8|9834.8|9846.8|9836.8|9846.8|9836.8|9844.5|9834.5|16
1637765960000|2021-11-24 14:59:20|9846.3|9836.3|9844.8|9834.8|9846.8|9836.8|9844.5|9834.5|16
1637765970000|2021-11-24 14:59:30|9845.3|9835.3|9847|9837|9847.3|9837.3|9845.3|9835.3|19
1637765980000|2021-11-24 14:59:40|9846.8|9836.8|9847.3|9837.3|9847.8|9837.8|9846.3|9836.3|20
1637765990000|2021-11-24 14:59:50|9847|9837|9849.3|9839.3|9850|9840|9847|9837|19
1637766000000|2021-11-24 15:00:00|9851|9841|9851.8|9841.8|9851.8|9841.8|9847.5|9837.5|28
1637766010000|2021-11-24 15:00:10|9851.5|9841.5|9852.5|9842.5|9853.3|9843.3|9851.3|9841.3|22
1637766020000|2021-11-24 15:00:20|9852.8|9842.8|9850.8|9840.8|9852.8|9842.8|9848|9838|18
1637766030000|2021-11-24 15:00:30|9851|9841|9853.8|9843.8|9856|9846|9850.5|9840.5|22
1637766040000|2021-11-24 15:00:40|9854|9844|9854.5|9844.5|9859.3|9849.3|9854|9844|32
1637766050000|2021-11-24 15:00:50|9855.3|9845.3|9858|9848|9858.8|9848.8|9854.5|9844.5|31
1637766060000|2021-11-24 15:01:00|9857.3|9847.3|9855.5|9845.5|9858.5|9848.5|9855.3|9845.3|17
1637766070000|2021-11-24 15:01:10|9856.3|9846.3|9855.5|9845.5|9856.8|9846.8|9855.5|9845.5|12
1637766080000|2021-11-24 15:01:20|9855|9845|9856.3|9846.3|9856.3|9846.3|9853.8|9843.8|10
1637766090000|2021-11-24 15:01:30|9856|9846|9856.3|9846.3|9856.8|9846.8|9855.5|9845.5|11
1637766100000|2021-11-24 15:01:40|9856|9846|9859.5|9849.5|9859.5|9849.5|9856|9846|22
1637766110000|2021-11-24 15:01:50|9859.3|9849.3|9860.5|9850.5|9860.5|9850.5|9858|9848|21
1637766120000|2021-11-24 15:02:00|9860.3|9850.3|9856.3|9846.3|9860.3|9850.3|9856.3|9846.3|18
1637766130000|2021-11-24 15:02:10|9856.5|9846.5|9855.5|9845.5|9857.3|9847.3|9855.5|9845.5|12
1637766140000|2021-11-24 15:02:20|9855.8|9845.8|9855.5|9845.5|9856.3|9846.3|9854.8|9844.8|13
1637766150000|2021-11-24 15:02:30|9855.3|9845.3|9855.5|9845.5|9858.3|9848.3|9855.3|9845.3|19
1637766160000|2021-11-24 15:02:40|9855.3|9845.3|9855.8|9845.8|9855.8|9845.8|9855.3|9845.3|14
1637766170000|2021-11-24 15:02:50|9855.3|9845.3|9851.5|9841.5|9855.8|9845.8|9850.3|9840.3|25
1637766180000|2021-11-24 15:03:00|9852.3|9842.3|9847.5|9837.5|9852.9|9842.9|9847.3|9837.3|25
1637766190000|2021-11-24 15:03:10|9847|9837|9844.5|9834.5|9847|9837|9843.5|9833.5|21
1637766200000|2021-11-24 15:03:20|9844.3|9834.3|9848.5|9838.5|9848.5|9838.5|9844.3|9834.3|20
1637766210000|2021-11-24 15:03:30|9846.3|9836.3|9846.5|9836.5|9847.5|9837.5|9845.5|9835.5|17
1637766220000|2021-11-24 15:03:40|9846.8|9836.8|9844.8|9834.8|9846.8|9836.8|9844.5|9834.5|21
1637766230000|2021-11-24 15:03:50|9845|9835|9845.5|9835.5|9845.5|9835.5|9844|9834|22
1637766240000|2021-11-24 15:04:00|9845.8|9835.8|9847.3|9837.3|9847.5|9837.5|9844.3|9834.3|19
1637766250000|2021-11-24 15:04:10|9847|9837|9843.8|9833.8|9847|9837|9843|9833|20
1637766260000|2021-11-24 15:04:20|9843.5|9833.5|9847.3|9837.3|9847.5|9837.5|9843|9833|12
1637766270000|2021-11-24 15:04:30|9847.5|9837.5|9847|9837|9848|9838|9846.5|9836.5|8
1637766280000|2021-11-24 15:04:40|9847.5|9837.5|9848.3|9838.3|9848.8|9838.8|9847.5|9837.5|14
1637766290000|2021-11-24 15:04:50|9848.5|9838.5|9847|9837|9848.5|9838.5|9846.3|9836.3|12
1637766300000|2021-11-24 15:05:00|9846.8|9836.8|9846.8|9836.8|9846.8|9836.8|9845.8|9835.8|10
1637766310000|2021-11-24 15:05:10|9846.3|9836.3|9848|9838|9848.5|9838.5|9845.8|9835.8|14
1637766320000|2021-11-24 15:05:20|9847.8|9837.8|9848.5|9838.5|9848.5|9838.5|9846.5|9836.5|9
1637766330000|2021-11-24 15:05:30|9848.3|9838.3|9847|9837|9848.3|9838.3|9846.5|9836.5|11
1637766340000|2021-11-24 15:05:40|9846.5|9836.5|9846.5|9836.5|9847.8|9837.8|9846.5|9836.5|18
1637766350000|2021-11-24 15:05:50|9846|9836|9846.3|9836.3|9846.5|9836.5|9844.3|9834.3|18
1637766360000|2021-11-24 15:06:00|9846.5|9836.5|9846.8|9836.8|9847|9837|9844.5|9834.5|10
1637766370000|2021-11-24 15:06:10|9847|9837|9850|9840|9850|9840|9847|9837|13
1637766380000|2021-11-24 15:06:20|9850.3|9840.3|9849.8|9839.8|9850.3|9840.3|9848.5|9838.5|16
1637766390000|2021-11-24 15:06:30|9849.5|9839.5|9847.5|9837.5|9849.5|9839.5|9847.3|9837.3|8
1637766400000|2021-11-24 15:06:40|9847.8|9837.8|9851.5|9841.5|9851.5|9841.5|9847.8|9837.8|10
1637766410000|2021-11-24 15:06:50|9851.8|9841.8|9850|9840|9853.3|9843.3|9849.3|9839.3|16
1637766420000|2021-11-24 15:07:00|9850.5|9840.5|9850.8|9840.8|9852|9842|9849.8|9839.8|14
1637766430000|2021-11-24 15:07:10|9850.3|9840.3|9849.8|9839.8|9850.3|9840.3|9848.3|9838.3|17
1637766440000|2021-11-24 15:07:20|9850.3|9840.3|9848.5|9838.5|9850.5|9840.5|9847.8|9837.8|12
1637766450000|2021-11-24 15:07:30|9848.3|9838.3|9848|9838|9848.5|9838.5|9847.5|9837.5|14
1637766460000|2021-11-24 15:07:40|9847.5|9837.5|9848.5|9838.5|9848.5|9838.5|9847.3|9837.3|12
1637766470000|2021-11-24 15:07:50|9848|9838|9847.8|9837.8|9848.8|9838.8|9847|9837|15
1637766480000|2021-11-24 15:08:00|9848|9838|9846.5|9836.5|9848.3|9838.3|9846.5|9836.5|9
1637766490000|2021-11-24 15:08:10|9846.8|9836.8|9846.8|9836.8|9847|9837|9845.8|9835.8|11
1637766500000|2021-11-24 15:08:20|9847|9837|9846|9836|9847|9837|9844.8|9834.8|14
1637766510000|2021-11-24 15:08:30|9845.5|9835.5|9844.3|9834.3|9846|9836|9843.5|9833.5|12
1637766520000|2021-11-24 15:08:40|9845|9835|9844.8|9834.8|9845.5|9835.5|9844.5|9834.5|16
1637766530000|2021-11-24 15:08:50|9845|9835|9837|9827|9845|9835|9837|9827|19
1637766540000|2021-11-24 15:09:00|9837.8|9827.8|9839|9829|9839.3|9829.3|9837.5|9827.5|14
1637766550000|2021-11-24 15:09:10|9839.3|9829.3|9839.8|9829.8|9840.5|9830.5|9838.8|9828.8|13
1637766560000|2021-11-24 15:09:20|9839.5|9829.5|9841|9831|9841|9831|9839.3|9829.3|16
1637766570000|2021-11-24 15:09:30|9840.8|9830.8|9839|9829|9841.3|9831.3|9839|9829|11
1637766580000|2021-11-24 15:09:40|9839.5|9829.5|9836|9826|9840|9830|9836|9826|18
1637766590000|2021-11-24 15:09:50|9836.3|9826.3|9833|9823|9837.3|9827.3|9833|9823|22
1637766600000|2021-11-24 15:10:00|9833.3|9823.3|9837.5|9827.5|9837.5|9827.5|9833|9823|17
1637766610000|2021-11-24 15:10:10|9836|9826|9838.3|9828.3|9838.3|9828.3|9836|9826|20
1637766620000|2021-11-24 15:10:20|9838.5|9828.5|9838.8|9828.8|9839|9829|9837.8|9827.8|15
1637766630000|2021-11-24 15:10:30|9839|9829|9839.3|9829.3|9840.3|9830.3|9839|9829|16
1637766640000|2021-11-24 15:10:40|9839.5|9829.5|9838.5|9828.5|9840.5|9830.5|9838.5|9828.5|12
1637766650000|2021-11-24 15:10:50|9837.5|9827.5|9837.3|9827.3|9838|9828|9837|9827|15
1637766660000|2021-11-24 15:11:00|9837.5|9827.5|9837.5|9827.5|9838|9828|9836.5|9826.5|23
1637766670000|2021-11-24 15:11:10|9837.8|9827.8|9838.8|9828.8|9838.8|9828.8|9837.8|9827.8|10
1637766680000|2021-11-24 15:11:20|9838.5|9828.5|9839.5|9829.5|9839.5|9829.5|9838|9828|11
1637766690000|2021-11-24 15:11:30|9839.3|9829.3|9838|9828|9839.3|9829.3|9838|9828|4
1637766700000|2021-11-24 15:11:40|9838.8|9828.8|9834.8|9824.8|9838.8|9828.8|9834.8|9824.8|13
1637766710000|2021-11-24 15:11:50|9834.5|9824.5|9831.3|9821.3|9834.5|9824.5|9830.8|9820.8|10
1637766720000|2021-11-24 15:12:00|9831|9821|9827.8|9817.8|9831.3|9821.3|9827.8|9817.8|16
1637766730000|2021-11-24 15:12:10|9828|9818|9828|9818|9828.8|9818.8|9826.8|9816.8|19
1637766740000|2021-11-24 15:12:20|9828.5|9818.5|9829.5|9819.5|9829.5|9819.5|9828.3|9818.3|15
1637766750000|2021-11-24 15:12:30|9828.8|9818.8|9828.5|9818.5|9829.3|9819.3|9828.5|9818.5|11
1637766760000|2021-11-24 15:12:40|9829.3|9819.3|9832|9822|9832.3|9822.3|9829.3|9819.3|11
1637766770000|2021-11-24 15:12:50|9831.8|9821.8|9833|9823|9833|9823|9831.8|9821.8|9
1637766780000|2021-11-24 15:13:00|9833.3|9823.3|9831.8|9821.8|9833.3|9823.3|9830.5|9820.5|11
1637766790000|2021-11-24 15:13:10|9831.5|9821.5|9829.8|9819.8|9831.5|9821.5|9828.8|9818.8|22
1637766800000|2021-11-24 15:13:20|9829.5|9819.5|9831.3|9821.3|9831.5|9821.5|9829.5|9819.5|15
1637766810000|2021-11-24 15:13:30|9831.5|9821.5|9832.3|9822.3|9832.5|9822.5|9831.5|9821.5|9
1637766820000|2021-11-24 15:13:40|9832|9822|9837|9827|9837|9827|9832|9822|15
1637766830000|2021-11-24 15:13:50|9838|9828|9836.5|9826.5|9838|9828|9836.5|9826.5|21
1637766840000|2021-11-24 15:14:00|9836.8|9826.8|9837.3|9827.3|9838.3|9828.3|9836|9826|16
1637766850000|2021-11-24 15:14:10|9837|9827|9838|9828|9838|9828|9836|9826|14
1637766860000|2021-11-24 15:14:20|9838.3|9828.3|9839.5|9829.5|9840|9830|9838.3|9828.3|12
1637766870000|2021-11-24 15:14:30|9839|9829|9840|9830|9840|9830|9839|9829|9
1637766880000|2021-11-24 15:14:40|9839.3|9829.3|9838.3|9828.3|9840.3|9830.3|9838.3|9828.3|11
1637766890000|2021-11-24 15:14:50|9838.5|9828.5|9838.3|9828.3|9839|9829|9837.3|9827.3|11
1637766900000|2021-11-24 15:15:00|9838|9828|9837.3|9827.3|9839|9829|9837.3|9827.3|9
1637766910000|2021-11-24 15:15:10|9837.5|9827.5|9838.3|9828.3|9838.5|9828.5|9837.5|9827.5|12
1637766920000|2021-11-24 15:15:20|9837.5|9827.5|9836.8|9826.8|9837.5|9827.5|9836.3|9826.3|12
1637766930000|2021-11-24 15:15:30|9835.5|9825.5|9832.3|9822.3|9835.5|9825.5|9831.5|9821.5|22
1637766940000|2021-11-24 15:15:40|9832|9822|9828.3|9818.3|9833|9823|9828.3|9818.3|13
1637766950000|2021-11-24 15:15:50|9828.5|9818.5|9827.3|9817.3|9828.5|9818.5|9827.3|9817.3|17
1637766960000|2021-11-24 15:16:00|9827.8|9817.8|9825.8|9815.8|9828|9818|9825.5|9815.5|22
1637766970000|2021-11-24 15:16:10|9826|9816|9827.5|9817.5|9828|9818|9826|9816|10
1637766980000|2021-11-24 15:16:20|9828|9818|9825.3|9815.3|9828|9818|9824.5|9814.5|18
1637766990000|2021-11-24 15:16:30|9825|9815|9828.3|9818.3|9828.8|9818.8|9825|9815|15
1637767000000|2021-11-24 15:16:40|9828.5|9818.5|9829.8|9819.8|9830|9820|9828.5|9818.5|9
1637767010000|2021-11-24 15:16:50|9830|9820|9834.3|9824.3|9834.3|9824.3|9829.3|9819.3|19
1637767020000|2021-11-24 15:17:00|9834.5|9824.5|9834.5|9824.5|9835.5|9825.5|9834.3|9824.3|17
1637767030000|2021-11-24 15:17:10|9835|9825|9832|9822|9835|9825|9830.8|9820.8|15
1637767040000|2021-11-24 15:17:20|9832.3|9822.3|9830.5|9820.5|9832.3|9822.3|9829.5|9819.5|15
1637767050000|2021-11-24 15:17:30|9830.8|9820.8|9829.8|9819.8|9831|9821|9829.5|9819.5|12
1637767060000|2021-11-24 15:17:40|9830|9820|9831.8|9821.8|9832|9822|9829.8|9819.8|21
1637767070000|2021-11-24 15:17:50|9832|9822|9832.5|9822.5|9832.5|9822.5|9831.8|9821.8|5
1637767080000|2021-11-24 15:18:00|9832.3|9822.3|9835.3|9825.3|9835.5|9825.5|9831.3|9821.3|17
1637767090000|2021-11-24 15:18:10|9835.5|9825.5|9835.3|9825.3|9835.8|9825.8|9833.8|9823.8|12
1637767100000|2021-11-24 15:18:20|9835|9825|9836|9826|9836.3|9826.3|9835|9825|12
1637767110000|2021-11-24 15:18:30|9836.3|9826.3|9835.5|9825.5|9836.3|9826.3|9835.3|9825.3|9
1637767120000|2021-11-24 15:18:40|9835.3|9825.3|9836|9826|9836|9826|9835.3|9825.3|6
1637767130000|2021-11-24 15:18:50|9835.3|9825.3|9836.8|9826.8|9837|9827|9835.3|9825.3|8
1637767140000|2021-11-24 15:19:00|9836|9826|9836.8|9826.8|9837.8|9827.8|9836|9826|8
1637767150000|2021-11-24 15:19:10|9837.3|9827.3|9836.5|9826.5|9837.3|9827.3|9835.3|9825.3|20
1637767160000|2021-11-24 15:19:20|9837|9827|9834.5|9824.5|9837|9827|9833.8|9823.8|17
1637767170000|2021-11-24 15:19:30|9834.3|9824.3|9835.5|9825.5|9835.8|9825.8|9834.3|9824.3|7
1637767180000|2021-11-24 15:19:40|9835.8|9825.8|9835.5|9825.5|9836|9826|9835.5|9825.5|12
1637767190000|2021-11-24 15:19:50|9835.8|9825.8|9835.8|9825.8|9836|9826|9835.5|9825.5|6
1637767200000|2021-11-24 15:20:00|9835.3|9825.3|9830.8|9820.8|9835.3|9825.3|9830|9820|16
1637767210000|2021-11-24 15:20:10|9829.3|9819.3|9831|9821|9831|9821|9829|9819|11
1637767220000|2021-11-24 15:20:20|9830.8|9820.8|9832.3|9822.3|9832.5|9822.5|9830.5|9820.5|10
1637767230000|2021-11-24 15:20:30|9832.5|9822.5|9832|9822|9832.8|9822.8|9832|9822|11
1637767240000|2021-11-24 15:20:40|9832.3|9822.3|9833.5|9823.5|9833.8|9823.8|9832.3|9822.3|7
1637767250000|2021-11-24 15:20:50|9833.8|9823.8|9834|9824|9834|9824|9832.3|9822.3|16
1637767260000|2021-11-24 15:21:00|9833.8|9823.8|9836|9826|9836|9826|9833|9823|19
1637767270000|2021-11-24 15:21:10|9836.5|9826.5|9838|9828|9838|9828|9836.5|9826.5|13
1637767280000|2021-11-24 15:21:20|9838.3|9828.3|9836.3|9826.3|9838.5|9828.5|9836.3|9826.3|13
1637767290000|2021-11-24 15:21:30|9836.5|9826.5|9838.3|9828.3|9838.5|9828.5|9836.5|9826.5|14
1637767300000|2021-11-24 15:21:40|9838.8|9828.8|9837|9827|9839|9829|9836.8|9826.8|16
1637767310000|2021-11-24 15:21:50|9837.3|9827.3|9839|9829|9839.3|9829.3|9836.8|9826.8|17
1637767320000|2021-11-24 15:22:00|9838.8|9828.8|9837|9827|9838.8|9828.8|9835.5|9825.5|13
1637767330000|2021-11-24 15:22:10|9837.3|9827.3|9837.3|9827.3|9837.8|9827.8|9836.8|9826.8|16
1637767340000|2021-11-24 15:22:20|9837|9827|9837.5|9827.5|9837.8|9827.8|9836|9826|9
1637767350000|2021-11-24 15:22:30|9837.3|9827.3|9838.3|9828.3|9838.8|9828.8|9837.3|9827.3|17
1637767360000|2021-11-24 15:22:40|9838|9828|9838.3|9828.3|9839.3|9829.3|9837.5|9827.5|17
1637767370000|2021-11-24 15:22:50|9839|9829|9837|9827|9839|9829|9836.8|9826.8|11
1637767380000|2021-11-24 15:23:00|9836.8|9826.8|9838.3|9828.3|9838.5|9828.5|9836.8|9826.8|11
1637767390000|2021-11-24 15:23:10|9837.8|9827.8|9836.3|9826.3|9838.8|9828.8|9835.8|9825.8|10
1637767400000|2021-11-24 15:23:20|9838|9828|9837.5|9827.5|9838.5|9828.5|9837|9827|7
1637767410000|2021-11-24 15:23:30|9838.5|9828.5|9838.5|9828.5|9839.3|9829.3|9838|9828|11
1637767420000|2021-11-24 15:23:40|9838.3|9828.3|9839.5|9829.5|9839.5|9829.5|9837.8|9827.8|13
1637767430000|2021-11-24 15:23:50|9839|9829|9838.5|9828.5|9839|9829|9837.5|9827.5|7
1637767440000|2021-11-24 15:24:00|9838.3|9828.3|9835.3|9825.3|9838.3|9828.3|9834|9824|14
1637767450000|2021-11-24 15:24:10|9835|9825|9836.3|9826.3|9836.5|9826.5|9834.3|9824.3|18
1637767460000|2021-11-24 15:24:20|9835.8|9825.8|9837|9827|9837|9827|9835.5|9825.5|22
1637767470000|2021-11-24 15:24:30|9836.8|9826.8|9836.8|9826.8|9837|9827|9836|9826|5
1637767480000|2021-11-24 15:24:40|9837.3|9827.3|9838.5|9828.5|9838.5|9828.5|9837.3|9827.3|7
1637767490000|2021-11-24 15:24:50|9837.8|9827.8|9838.3|9828.3|9838.5|9828.5|9837|9827|20
1637767500000|2021-11-24 15:25:00|9838|9828|9838|9828|9838.3|9828.3|9836|9826|21
1637767510000|2021-11-24 15:25:10|9838.3|9828.3|9836.3|9826.3|9838.5|9828.5|9836.3|9826.3|16
1637767520000|2021-11-24 15:25:20|9836|9826|9837.3|9827.3|9837.3|9827.3|9834.8|9824.8|14
1637767530000|2021-11-24 15:25:30|9837.5|9827.5|9835.8|9825.8|9837.8|9827.8|9835.8|9825.8|11
1637767540000|2021-11-24 15:25:40|9835.5|9825.5|9838.5|9828.5|9838.5|9828.5|9835.5|9825.5|13
1637767550000|2021-11-24 15:25:50|9838|9828|9837.3|9827.3|9838|9828|9836.8|9826.8|15
1637767560000|2021-11-24 15:26:00|9837|9827|9833.3|9823.3|9837.3|9827.3|9831.5|9821.5|19
1637767570000|2021-11-24 15:26:10|9833.5|9823.5|9834.3|9824.3|9835|9825|9833|9823|23
1637767580000|2021-11-24 15:26:20|9834.5|9824.5|9834|9824|9835.3|9825.3|9833|9823|16
1637767590000|2021-11-24 15:26:30|9834.8|9824.8|9834|9824|9834.8|9824.8|9834|9824|7
1637767600000|2021-11-24 15:26:40|9834.5|9824.5|9835.3|9825.3|9835.8|9825.8|9834.3|9824.3|18
1637767610000|2021-11-24 15:26:50|9835.5|9825.5|9837.5|9827.5|9838|9828|9835.3|9825.3|12
1637767620000|2021-11-24 15:27:00|9837.8|9827.8|9839.5|9829.5|9840|9830|9837.8|9827.8|14
1637767630000|2021-11-24 15:27:10|9840.5|9830.5|9840.8|9830.8|9840.8|9830.8|9840|9830|10
1637767640000|2021-11-24 15:27:20|9839.5|9829.5|9840|9830|9840.5|9830.5|9839|9829|17
1637767650000|2021-11-24 15:27:30|9839.8|9829.8|9839.8|9829.8|9840.3|9830.3|9839|9829|22
1637767660000|2021-11-24 15:27:40|9839.5|9829.5|9840.5|9830.5|9840.5|9830.5|9839.5|9829.5|15
1637767670000|2021-11-24 15:27:50|9840.3|9830.3|9837.5|9827.5|9840.5|9830.5|9837.3|9827.3|14
1637767680000|2021-11-24 15:28:00|9837.8|9827.8|9840|9830|9840|9830|9837.8|9827.8|11
1637767690000|2021-11-24 15:28:10|9840.3|9830.3|9840.5|9830.5|9840.5|9830.5|9839.8|9829.8|16
1637767700000|2021-11-24 15:28:20|9840.8|9830.8|9840.5|9830.5|9840.8|9830.8|9839.3|9829.3|17
1637767710000|2021-11-24 15:28:30|9840|9830|9840.8|9830.8|9840.8|9830.8|9838.8|9828.8|16
1637767720000|2021-11-24 15:28:40|9841.3|9831.3|9842|9832|9842.8|9832.8|9841.3|9831.3|11
1637767730000|2021-11-24 15:28:50|9841.8|9831.8|9842|9832|9843|9833|9841.3|9831.3|17
1637767740000|2021-11-24 15:29:00|9842.3|9832.3|9844.3|9834.3|9844.3|9834.3|9842.3|9832.3|15
1637767750000|2021-11-24 15:29:10|9843.8|9833.8|9843.5|9833.5|9843.8|9833.8|9842.5|9832.5|6
1637767760000|2021-11-24 15:29:20|9844|9834|9846.3|9836.3|9846.3|9836.3|9844|9834|9
1637767770000|2021-11-24 15:29:30|9846.5|9836.5|9846.8|9836.8|9847|9837|9846.3|9836.3|6
1637767780000|2021-11-24 15:29:40|9847|9837|9846.3|9836.3|9847|9837|9845.8|9835.8|7
1637767790000|2021-11-24 15:29:50|9846.5|9836.5|9846|9836|9846.5|9836.5|9845.5|9835.5|5
1637767800000|2021-11-24 15:30:00|9846.8|9836.8|9847.3|9837.3|9848.8|9838.8|9845.8|9835.8|20
1637767810000|2021-11-24 15:30:10|9847.8|9837.8|9847.8|9837.8|9848|9838|9846.5|9836.5|16
1637767820000|2021-11-24 15:30:20|9848.5|9838.5|9848|9838|9849|9839|9847.8|9837.8|10
1637767830000|2021-11-24 15:30:30|9847.8|9837.8|9845.8|9835.8|9847.8|9837.8|9845.8|9835.8|13
1637767840000|2021-11-24 15:30:40|9846.3|9836.3|9847.8|9837.8|9847.8|9837.8|9846.3|9836.3|11
1637767850000|2021-11-24 15:30:50|9847.3|9837.3|9846.8|9836.8|9849.3|9839.3|9846.8|9836.8|8
1637767860000|2021-11-24 15:31:00|9847|9837|9847.5|9837.5|9848|9838|9846.3|9836.3|19
1637767870000|2021-11-24 15:31:10|9847.3|9837.3|9848.5|9838.5|9849.8|9839.8|9846.8|9836.8|16
1637767880000|2021-11-24 15:31:20|9848.3|9838.3|9846.3|9836.3|9848.3|9838.3|9845|9835|7
1637767890000|2021-11-24 15:31:30|9846|9836|9844.5|9834.5|9846|9836|9844.5|9834.5|7
1637767900000|2021-11-24 15:31:40|9845.8|9835.8|9845.5|9835.5|9845.8|9835.8|9845|9835|11
1637767910000|2021-11-24 15:31:50|9845.3|9835.3|9838|9828|9845.5|9835.5|9838|9828|15
1637767920000|2021-11-24 15:32:00|9839|9829|9843.3|9833.3|9843.5|9833.5|9839|9829|31
1637767930000|2021-11-24 15:32:10|9843.5|9833.5|9841.5|9831.5|9844|9834|9840.3|9830.3|17
1637767940000|2021-11-24 15:32:20|9841|9831|9843.3|9833.3|9843.3|9833.3|9840.3|9830.3|21
1637767950000|2021-11-24 15:32:30|9843|9833|9842.5|9832.5|9843.5|9833.5|9842.5|9832.5|13
1637767960000|2021-11-24 15:32:40|9842.8|9832.8|9844.8|9834.8|9845.8|9835.8|9842.5|9832.5|13
1637767970000|2021-11-24 15:32:50|9844.5|9834.5|9842|9832|9845.5|9835.5|9841.5|9831.5|18
1637767980000|2021-11-24 15:33:00|9841.8|9831.8|9844.3|9834.3|9844.3|9834.3|9841.8|9831.8|13
1637767990000|2021-11-24 15:33:10|9845|9835|9843.8|9833.8|9846|9836|9843.5|9833.5|16
1637768000000|2021-11-24 15:33:20|9843.5|9833.5|9844|9834|9844|9834|9842.3|9832.3|16
1637768010000|2021-11-24 15:33:30|9845|9835|9845|9835|9845|9835|9844.3|9834.3|9
1637768020000|2021-11-24 15:33:40|9844.5|9834.5|9846|9836|9847|9837|9843.8|9833.8|18
1637768030000|2021-11-24 15:33:50|9846.3|9836.3|9845.5|9835.5|9846.5|9836.5|9845.3|9835.3|13
1637768040000|2021-11-24 15:34:00|9844.8|9834.8|9846.3|9836.3|9847|9837|9844.8|9834.8|10
1637768050000|2021-11-24 15:34:10|9846|9836|9846|9836|9846.3|9836.3|9845.5|9835.5|11
1637768060000|2021-11-24 15:34:20|9845.8|9835.8|9847.3|9837.3|9848|9838|9845.8|9835.8|19
1637768070000|2021-11-24 15:34:30|9846.5|9836.5|9848|9838|9849.3|9839.3|9846.5|9836.5|21
1637768080000|2021-11-24 15:34:40|9847.5|9837.5|9846|9836|9848.8|9838.8|9846|9836|13
1637768090000|2021-11-24 15:34:50|9846.3|9836.3|9845.3|9835.3|9846.8|9836.8|9845.3|9835.3|13
1637768100000|2021-11-24 15:35:00|9845.5|9835.5|9847|9837|9849|9839|9845|9835|20
1637768110000|2021-11-24 15:35:10|9846.8|9836.8|9847|9837|9847|9837|9846.5|9836.5|5
1637768120000|2021-11-24 15:35:20|9846.5|9836.5|9847.8|9837.8|9848.8|9838.8|9845|9835|25
1637768130000|2021-11-24 15:35:30|9848|9838|9847.5|9837.5|9848.3|9838.3|9847.5|9837.5|14
1637768140000|2021-11-24 15:35:40|9848|9838|9845.5|9835.5|9848|9838|9845.5|9835.5|14
1637768150000|2021-11-24 15:35:50|9845.8|9835.8|9843.5|9833.5|9846|9836|9843.5|9833.5|12
1637768160000|2021-11-24 15:36:00|9843.3|9833.3|9847.5|9837.5|9847.8|9837.8|9842.8|9832.8|21
1637768170000|2021-11-24 15:36:10|9847.8|9837.8|9848.5|9838.5|9848.5|9838.5|9847.3|9837.3|17
1637768180000|2021-11-24 15:36:20|9848.3|9838.3|9848|9838|9848.3|9838.3|9846.8|9836.8|21
1637768190000|2021-11-24 15:36:30|9848.3|9838.3|9847.8|9837.8|9848.5|9838.5|9847.3|9837.3|15
1637768200000|2021-11-24 15:36:40|9848.3|9838.3|9847.3|9837.3|9848.5|9838.5|9847|9837|13
1637768210000|2021-11-24 15:36:50|9847.8|9837.8|9849.5|9839.5|9850.3|9840.3|9847.3|9837.3|18
1637768220000|2021-11-24 15:37:00|9849.8|9839.8|9849|9839|9849.8|9839.8|9848.5|9838.5|12
1637768230000|2021-11-24 15:37:10|9848.8|9838.8|9851.3|9841.3|9851.3|9841.3|9848.8|9838.8|20
1637768240000|2021-11-24 15:37:20|9851|9841|9849.8|9839.8|9851.3|9841.3|9849.8|9839.8|16
1637768250000|2021-11-24 15:37:30|9849.5|9839.5|9850.5|9840.5|9850.5|9840.5|9849.5|9839.5|14
1637768260000|2021-11-24 15:37:40|9851|9841|9852.3|9842.3|9852.8|9842.8|9851|9841|16
1637768270000|2021-11-24 15:37:50|9851.8|9841.8|9849.8|9839.8|9851.8|9841.8|9849.8|9839.8|14
1637768280000|2021-11-24 15:38:00|9850.3|9840.3|9847.8|9837.8|9850.5|9840.5|9846.5|9836.5|12
1637768290000|2021-11-24 15:38:10|9847.5|9837.5|9847.8|9837.8|9848.8|9838.8|9846.8|9836.8|20
1637768300000|2021-11-24 15:38:20|9848|9838|9848.3|9838.3|9848.5|9838.5|9847|9837|6
1637768310000|2021-11-24 15:38:30|9848.5|9838.5|9849.8|9839.8|9849.8|9839.8|9848.3|9838.3|14
1637768320000|2021-11-24 15:38:40|9849.5|9839.5|9849.8|9839.8|9850.8|9840.8|9849.5|9839.5|12
1637768330000|2021-11-24 15:38:50|9850|9840|9852.5|9842.5|9852.5|9842.5|9850|9840|10
1637768340000|2021-11-24 15:39:00|9852.8|9842.8|9851.5|9841.5|9852.8|9842.8|9850.3|9840.3|16
1637768350000|2021-11-24 15:39:10|9852.3|9842.3|9852.8|9842.8|9853.3|9843.3|9852.3|9842.3|12
1637768360000|2021-11-24 15:39:20|9853|9843|9853.3|9843.3|9853.3|9843.3|9852.5|9842.5|12
1637768370000|2021-11-24 15:39:30|9853.5|9843.5|9853.3|9843.3|9853.5|9843.5|9853.3|9843.3|6
1637768380000|2021-11-24 15:39:40|9853|9843|9854.3|9844.3|9854.5|9844.5|9853|9843|13
1637768390000|2021-11-24 15:39:50|9854|9844|9851.8|9841.8|9854.8|9844.8|9851.5|9841.5|13
1637768400000|2021-11-24 15:40:00|9851.5|9841.5|9849|9839|9851.8|9841.8|9848.5|9838.5|24
1637768410000|2021-11-24 15:40:10|9849.3|9839.3|9849|9839|9849.5|9839.5|9847.5|9837.5|18
1637768420000|2021-11-24 15:40:20|9849.3|9839.3|9846|9836|9849.3|9839.3|9844.8|9834.8|18
1637768430000|2021-11-24 15:40:30|9847|9837|9845.8|9835.8|9847.3|9837.3|9845.8|9835.8|14
1637768440000|2021-11-24 15:40:40|9846|9836|9848|9838|9848.3|9838.3|9846|9836|22
1637768450000|2021-11-24 15:40:50|9848.3|9838.3|9848.5|9838.5|9848.8|9838.8|9847.8|9837.8|15
1637768460000|2021-11-24 15:41:00|9848.8|9838.8|9850.5|9840.5|9850.8|9840.8|9848.5|9838.5|15
1637768470000|2021-11-24 15:41:10|9850.8|9840.8|9851.5|9841.5|9851.8|9841.8|9850|9840|19
1637768480000|2021-11-24 15:41:20|9851.8|9841.8|9852.5|9842.5|9852.5|9842.5|9851.5|9841.5|14
1637768490000|2021-11-24 15:41:30|9852.3|9842.3|9850.3|9840.3|9852.5|9842.5|9850.3|9840.3|13
1637768500000|2021-11-24 15:41:40|9850.5|9840.5|9851.8|9841.8|9851.8|9841.8|9850.3|9840.3|10
1637768510000|2021-11-24 15:41:50|9851.5|9841.5|9852.8|9842.8|9853|9843|9850.5|9840.5|13
1637768520000|2021-11-24 15:42:00|9852.3|9842.3|9851.8|9841.8|9853.3|9843.3|9851.8|9841.8|9
1637768530000|2021-11-24 15:42:10|9851.3|9841.3|9853.3|9843.3|9853.3|9843.3|9851|9841|16
1637768540000|2021-11-24 15:42:20|9852.8|9842.8|9854|9844|9854|9844|9852.8|9842.8|15
1637768550000|2021-11-24 15:42:30|9853.8|9843.8|9853.8|9843.8|9853.8|9843.8|9852.5|9842.5|18
1637768560000|2021-11-24 15:42:40|9853.5|9843.5|9853|9843|9854.3|9844.3|9852.8|9842.8|15
1637768570000|2021-11-24 15:42:50|9853.3|9843.3|9854|9844|9854|9844|9852.8|9842.8|10
1637768580000|2021-11-24 15:43:00|9853.8|9843.8|9852.3|9842.3|9854.8|9844.8|9852.3|9842.3|14
1637768590000|2021-11-24 15:43:10|9852|9842|9852.3|9842.3|9852.8|9842.8|9852|9842|4
1637768600000|2021-11-24 15:43:20|9850.8|9840.8|9852|9842|9852|9842|9850.8|9840.8|10
1637768610000|2021-11-24 15:43:30|9852.5|9842.5|9852.3|9842.3|9853|9843|9851.8|9841.8|18
1637768620000|2021-11-24 15:43:40|9852|9842|9853|9843|9853|9843|9851.8|9841.8|15
1637768630000|2021-11-24 15:43:50|9852.8|9842.8|9849.5|9839.5|9853.3|9843.3|9849.5|9839.5|15
1637768640000|2021-11-24 15:44:00|9849.3|9839.3|9850.8|9840.8|9850.8|9840.8|9849|9839|10
1637768650000|2021-11-24 15:44:10|9850.5|9840.5|9852.8|9842.8|9853.8|9843.8|9850.5|9840.5|12
1637768660000|2021-11-24 15:44:20|9853|9843|9853|9843|9854|9844|9852.3|9842.3|16
1637768670000|2021-11-24 15:44:30|9852.8|9842.8|9851.8|9841.8|9853|9843|9851.8|9841.8|11
1637768680000|2021-11-24 15:44:40|9852.3|9842.3|9848.8|9838.8|9852.8|9842.8|9848.8|9838.8|17
1637768690000|2021-11-24 15:44:50|9848.5|9838.5|9848.3|9838.3|9848.5|9838.5|9847.3|9837.3|13
1637768700000|2021-11-24 15:45:00|9848.5|9838.5|9846.5|9836.5|9848.8|9838.8|9845|9835|21
1637768710000|2021-11-24 15:45:10|9847|9837|9845.3|9835.3|9847|9837|9844.3|9834.3|18
1637768720000|2021-11-24 15:45:20|9845|9835|9844.3|9834.3|9845.3|9835.3|9842.8|9832.8|13
1637768730000|2021-11-24 15:45:30|9844|9834|9843.8|9833.8|9845.3|9835.3|9843.3|9833.3|15
1637768740000|2021-11-24 15:45:40|9843.5|9833.5|9844.8|9834.8|9845.3|9835.3|9843.5|9833.5|7
1637768750000|2021-11-24 15:45:50|9845.3|9835.3|9843.5|9833.5|9845.8|9835.8|9843.3|9833.3|10
1637768760000|2021-11-24 15:46:00|9843.3|9833.3|9842.5|9832.5|9845.3|9835.3|9842|9832|19
1637768770000|2021-11-24 15:46:10|9842.8|9832.8|9843.5|9833.5|9843.8|9833.8|9842.8|9832.8|18
1637768780000|2021-11-24 15:46:20|9843.8|9833.8|9843.8|9833.8|9843.8|9833.8|9842|9832|7
1637768790000|2021-11-24 15:46:30|9843.5|9833.5|9844|9834|9844.3|9834.3|9843.5|9833.5|9
1637768800000|2021-11-24 15:46:40|9844.3|9834.3|9844.5|9834.5|9844.8|9834.8|9844|9834|8
1637768810000|2021-11-24 15:46:50|9844.3|9834.3|9843|9833|9844.3|9834.3|9842.8|9832.8|12
1637768820000|2021-11-24 15:47:00|9843.3|9833.3|9844|9834|9844.5|9834.5|9843|9833|16
1637768830000|2021-11-24 15:47:10|9843.8|9833.8|9842|9832|9844|9834|9838.5|9828.5|20
1637768840000|2021-11-24 15:47:20|9842.3|9832.3|9843|9833|9843|9833|9841.3|9831.3|17
1637768850000|2021-11-24 15:47:30|9842.8|9832.8|9841|9831|9843|9833|9841|9831|11
1637768860000|2021-11-24 15:47:40|9841.3|9831.3|9841|9831|9841.8|9831.8|9838.5|9828.5|17
1637768870000|2021-11-24 15:47:50|9840.8|9830.8|9841.3|9831.3|9841.8|9831.8|9839.5|9829.5|13
1637768880000|2021-11-24 15:48:00|9841.5|9831.5|9840|9830|9842.3|9832.3|9840|9830|20
1637768890000|2021-11-24 15:48:10|9840.5|9830.5|9841.8|9831.8|9842.3|9832.3|9840.3|9830.3|20
1637768900000|2021-11-24 15:48:20|9842|9832|9842.3|9832.3|9844.3|9834.3|9842|9832|14
1637768910000|2021-11-24 15:48:30|9842.5|9832.5|9840.8|9830.8|9843.3|9833.3|9840.8|9830.8|18
1637768920000|2021-11-24 15:48:40|9841.8|9831.8|9841|9831|9842.5|9832.5|9841|9831|9
1637768930000|2021-11-24 15:48:50|9841.3|9831.3|9838.8|9828.8|9841.8|9831.8|9838.5|9828.5|17
1637768940000|2021-11-24 15:49:00|9839|9829|9837|9827|9839|9829|9837|9827|15
1637768950000|2021-11-24 15:49:10|9836.8|9826.8|9839.8|9829.8|9839.8|9829.8|9836.8|9826.8|14
1637768960000|2021-11-24 15:49:20|9840|9830|9839.5|9829.5|9840.5|9830.5|9838.8|9828.8|15
1637768970000|2021-11-24 15:49:30|9839.8|9829.8|9843.3|9833.3|9843.5|9833.5|9839|9829|17
1637768980000|2021-11-24 15:49:40|9842.8|9832.8|9844|9834|9844|9834|9842.8|9832.8|17
1637768990000|2021-11-24 15:49:50|9843.8|9833.8|9844|9834|9844.3|9834.3|9843.5|9833.5|7
1637769000000|2021-11-24 15:50:00|9843.8|9833.8|9845.8|9835.8|9846.8|9836.8|9843.8|9833.8|18
1637769010000|2021-11-24 15:50:10|9846.5|9836.5|9848.5|9838.5|9848.5|9838.5|9846.5|9836.5|13
1637769020000|2021-11-24 15:50:20|9848.8|9838.8|9854.5|9844.5|9854.5|9844.5|9848.5|9838.5|17
1637769030000|2021-11-24 15:50:30|9856|9846|9855.8|9845.8|9856.8|9846.8|9855|9845|9
1637769040000|2021-11-24 15:50:40|9855.5|9845.5|9856.5|9846.5|9857.8|9847.8|9854.8|9844.8|20
1637769050000|2021-11-24 15:50:50|9857.5|9847.5|9857|9847|9857.5|9847.5|9855.8|9845.8|26
1637769060000|2021-11-24 15:51:00|9857.3|9847.3|9855.3|9845.3|9857.5|9847.5|9854.8|9844.8|17
1637769070000|2021-11-24 15:51:10|9855.5|9845.5|9855.8|9845.8|9855.8|9845.8|9855.3|9845.3|3
1637769080000|2021-11-24 15:51:20|9855|9845|9854.5|9844.5|9855|9845|9854|9844|7
1637769090000|2021-11-24 15:51:30|9854.8|9844.8|9853.8|9843.8|9855|9845|9853.3|9843.3|8
1637769100000|2021-11-24 15:51:40|9854.3|9844.3|9854.5|9844.5|9855|9845|9854.3|9844.3|8
1637769110000|2021-11-24 15:51:50|9853.3|9843.3|9854.3|9844.3|9854.5|9844.5|9853.3|9843.3|5
1637769120000|2021-11-24 15:52:00|9854|9844|9855.5|9845.5|9856.5|9846.5|9852.8|9842.8|15
1637769130000|2021-11-24 15:52:10|9856|9846|9854.8|9844.8|9858|9848|9854.5|9844.5|23
1637769140000|2021-11-24 15:52:20|9855|9845|9855.3|9845.3|9855.5|9845.5|9854.5|9844.5|9
1637769150000|2021-11-24 15:52:30|9855|9845|9854|9844|9855.3|9845.3|9854|9844|10
1637769160000|2021-11-24 15:52:40|9854.5|9844.5|9853.5|9843.5|9854.5|9844.5|9853.5|9843.5|5
1637769170000|2021-11-24 15:52:50|9854|9844|9854.8|9844.8|9855.3|9845.3|9854|9844|7
1637769180000|2021-11-24 15:53:00|9855|9845|9854.3|9844.3|9855.5|9845.5|9853.8|9843.8|19
1637769190000|2021-11-24 15:53:10|9854.8|9844.8|9855.5|9845.5|9855.8|9845.8|9854.5|9844.5|10
1637769200000|2021-11-24 15:53:20|9855.8|9845.8|9855|9845|9855.8|9845.8|9854.8|9844.8|13
1637769210000|2021-11-24 15:53:30|9854.3|9844.3|9858.3|9848.3|9858.3|9848.3|9854.3|9844.3|13
1637769220000|2021-11-24 15:53:40|9858.5|9848.5|9858.8|9848.8|9858.8|9848.8|9856|9846|11
1637769230000|2021-11-24 15:53:50|9858.5|9848.5|9858.8|9848.8|9859|9849|9858.5|9848.5|5
1637769240000|2021-11-24 15:54:00|9858.5|9848.5|9855.8|9845.8|9858.8|9848.8|9855.8|9845.8|14
1637769250000|2021-11-24 15:54:10|9856|9846|9857.3|9847.3|9857.5|9847.5|9855.5|9845.5|12
1637769260000|2021-11-24 15:54:20|9857.5|9847.5|9855.8|9845.8|9857.8|9847.8|9855.8|9845.8|7
1637769270000|2021-11-24 15:54:30|9856.5|9846.5|9857|9847|9857|9847|9853.8|9843.8|12
1637769280000|2021-11-24 15:54:40|9856.8|9846.8|9856|9846|9857|9847|9855.5|9845.5|16
1637769290000|2021-11-24 15:54:50|9856.3|9846.3|9857.3|9847.3|9857.3|9847.3|9856.3|9846.3|10
1637769300000|2021-11-24 15:55:00|9857|9847|9856.5|9846.5|9858.3|9848.3|9856|9846|12
1637769310000|2021-11-24 15:55:10|9855.5|9845.5|9855.3|9845.3|9856|9846|9854.8|9844.8|18
1637769320000|2021-11-24 15:55:20|9855|9845|9852.8|9842.8|9855.3|9845.3|9852.3|9842.3|11
1637769330000|2021-11-24 15:55:30|9852.5|9842.5|9852.3|9842.3|9852.5|9842.5|9851.5|9841.5|14
1637769340000|2021-11-24 15:55:40|9852.5|9842.5|9854|9844|9854|9844|9852.5|9842.5|19
1637769350000|2021-11-24 15:55:50|9854.3|9844.3|9854|9844|9855.5|9845.5|9854|9844|19
1637769360000|2021-11-24 15:56:00|9854.8|9844.8|9854|9844|9855.3|9845.3|9854|9844|16
1637769370000|2021-11-24 15:56:10|9854.3|9844.3|9854.3|9844.3|9855|9845|9854.3|9844.3|12
1637769380000|2021-11-24 15:56:20|9853.3|9843.3|9853|9843|9853.3|9843.3|9852.3|9842.3|13
1637769390000|2021-11-24 15:56:30|9852.3|9842.3|9854.5|9844.5|9854.5|9844.5|9852|9842|16
1637769400000|2021-11-24 15:56:40|9854.8|9844.8|9855|9845|9855|9845|9853.5|9843.5|11
1637769410000|2021-11-24 15:56:50|9855.3|9845.3|9857.3|9847.3|9857.8|9847.8|9854.8|9844.8|14
1637769420000|2021-11-24 15:57:00|9856.8|9846.8|9857.5|9847.5|9858.3|9848.3|9856.5|9846.5|20
1637769430000|2021-11-24 15:57:10|9857.3|9847.3|9862.5|9852.5|9862.5|9852.5|9857.3|9847.3|14
1637769440000|2021-11-24 15:57:20|9862.8|9852.8|9860.8|9850.8|9863|9853|9860.8|9850.8|15
1637769450000|2021-11-24 15:57:30|9861|9851|9859.5|9849.5|9861|9851|9859|9849|12
1637769460000|2021-11-24 15:57:40|9860.8|9850.8|9860|9850|9860.8|9850.8|9858.8|9848.8|15
1637769470000|2021-11-24 15:57:50|9859.5|9849.5|9860.3|9850.3|9860.3|9850.3|9859|9849|21
1637769480000|2021-11-24 15:58:00|9860|9850|9860.8|9850.8|9860.8|9850.8|9859.5|9849.5|10
1637769490000|2021-11-24 15:58:10|9861|9851|9862|9852|9862.5|9852.5|9861|9851|9
1637769500000|2021-11-24 15:58:20|9862.3|9852.3|9861.5|9851.5|9863|9853|9861.3|9851.3|12
1637769510000|2021-11-24 15:58:30|9862|9852|9862.3|9852.3|9862.3|9852.3|9862|9852|6
1637769520000|2021-11-24 15:58:40|9862|9852|9860.8|9850.8|9862|9852|9860|9850|11
1637769530000|2021-11-24 15:58:50|9860.3|9850.3|9861|9851|9861|9851|9860|9850|5
1637769540000|2021-11-24 15:59:00|9862|9852|9862.3|9852.3|9862.8|9852.8|9862|9852|9
1637769550000|2021-11-24 15:59:10|9862|9852|9857.5|9847.5|9862|9852|9857|9847|13
1637769560000|2021-11-24 15:59:20|9857.8|9847.8|9858.3|9848.3|9858.8|9848.8|9856.8|9846.8|16
1637769570000|2021-11-24 15:59:30|9858|9848|9858.5|9848.5|9858.5|9848.5|9857.8|9847.8|8
1637769580000|2021-11-24 15:59:40|9858.3|9848.3|9859.3|9849.3|9859.3|9849.3|9858|9848|8
1637769590000|2021-11-24 15:59:50|9859.5|9849.5|9861.5|9851.5|9861.8|9851.8|9859.5|9849.5|18
1637769600000|2021-11-24 16:00:00|9861.3|9851.3|9863.3|9853.3|9863.3|9853.3|9861.3|9851.3|13
1637769610000|2021-11-24 16:00:10|9863.5|9853.5|9865.8|9855.8|9865.8|9855.8|9863.3|9853.3|9
1637769620000|2021-11-24 16:00:20|9865.5|9855.5|9864.3|9854.3|9865.5|9855.5|9864|9854|12
1637769630000|2021-11-24 16:00:30|9864.5|9854.5|9866|9856|9866.3|9856.3|9864.5|9854.5|6
1637769640000|2021-11-24 16:00:40|9865|9855|9865.5|9855.5|9866.8|9856.8|9864|9854|19
1637769650000|2021-11-24 16:00:50|9865.8|9855.8|9865.5|9855.5|9865.8|9855.8|9865|9855|9
1637769660000|2021-11-24 16:01:00|9865.8|9855.8|9865.3|9855.3|9865.8|9855.8|9865.3|9855.3|5
1637769670000|2021-11-24 16:01:10|9865.5|9855.5|9865.3|9855.3|9865.5|9855.5|9864.8|9854.8|6
1637769680000|2021-11-24 16:01:20|9865|9855|9864.5|9854.5|9865.5|9855.5|9864|9854|8
1637769690000|2021-11-24 16:01:30|9864.3|9854.3|9864.5|9854.5|9864.5|9854.5|9864|9854|6
1637769700000|2021-11-24 16:01:40|9864.3|9854.3|9864.8|9854.8|9864.8|9854.8|9864.3|9854.3|8
1637769710000|2021-11-24 16:01:50|9865|9855|9866.5|9856.5|9867.3|9857.3|9865|9855|12
1637769720000|2021-11-24 16:02:00|9866.8|9856.8|9867.3|9857.3|9867.5|9857.5|9866.8|9856.8|6
1637769730000|2021-11-24 16:02:10|9867.8|9857.8|9868.3|9858.3|9868.8|9858.8|9867.8|9857.8|6
1637769740000|2021-11-24 16:02:20|9869|9859|9869|9859|9869.8|9859.8|9868.5|9858.5|7
1637769750000|2021-11-24 16:02:30|9869.5|9859.5|9869.5|9859.5|9869.8|9859.8|9868.5|9858.5|14
1637769760000|2021-11-24 16:02:40|9869.3|9859.3|9867.8|9857.8|9869.3|9859.3|9867|9857|6
1637769770000|2021-11-24 16:02:50|9867.5|9857.5|9863.8|9853.8|9867.8|9857.8|9863.8|9853.8|9
1637769780000|2021-11-24 16:03:00|9862.8|9852.8|9861.8|9851.8|9863.5|9853.5|9860.3|9850.3|14
1637769790000|2021-11-24 16:03:10|9862|9852|9861.3|9851.3|9862.8|9852.8|9859.5|9849.5|13
1637769800000|2021-11-24 16:03:20|9861|9851|9861|9851|9861.8|9851.8|9861|9851|13
1637769810000|2021-11-24 16:03:30|9862.5|9852.5|9861.8|9851.8|9862.5|9852.5|9861.5|9851.5|11
1637769820000|2021-11-24 16:03:40|9862.3|9852.3|9862.5|9852.5|9863|9853|9861|9851|17
1637769830000|2021-11-24 16:03:50|9862.8|9852.8|9862.8|9852.8|9862.8|9852.8|9862|9852|11
1637769840000|2021-11-24 16:04:00|9862.5|9852.5|9861.8|9851.8|9863|9853|9860.3|9850.3|15
1637769850000|2021-11-24 16:04:10|9862|9852|9860.5|9850.5|9862|9852|9859.5|9849.5|8
1637769860000|2021-11-24 16:04:20|9860.8|9850.8|9859|9849|9860.8|9850.8|9859|9849|8
1637769870000|2021-11-24 16:04:30|9858.5|9848.5|9860|9850|9860.8|9850.8|9858.5|9848.5|13
1637769880000|2021-11-24 16:04:40|9859.8|9849.8|9860.8|9850.8|9860.8|9850.8|9859.8|9849.8|16
1637769890000|2021-11-24 16:04:50|9860.5|9850.5|9862.8|9852.8|9863|9853|9859.5|9849.5|16
1637769900000|2021-11-24 16:05:00|9863|9853|9863.3|9853.3|9863.3|9853.3|9861.8|9851.8|13
1637769910000|2021-11-24 16:05:10|9863.5|9853.5|9863.3|9853.3|9863.8|9853.8|9862.5|9852.5|8
1637769920000|2021-11-24 16:05:20|9862|9852|9862|9852|9862.5|9852.5|9862|9852|7
1637769930000|2021-11-24 16:05:30|9862.3|9852.3|9862.3|9852.3|9862.5|9852.5|9862|9852|9
1637769940000|2021-11-24 16:05:40|9862|9852|9862|9852|9862.3|9852.3|9862|9852|9
1637769950000|2021-11-24 16:05:50|9862.3|9852.3|9862.3|9852.3|9862.5|9852.5|9862|9852|7
1637769960000|2021-11-24 16:06:00|9862.5|9852.5|9862|9852|9863.3|9853.3|9862|9852|14
1637769970000|2021-11-24 16:06:10|9862.3|9852.3|9859.8|9849.8|9862.3|9852.3|9859.8|9849.8|13
1637769980000|2021-11-24 16:06:20|9859.5|9849.5|9859|9849|9859.5|9849.5|9858.8|9848.8|9
1637769990000|2021-11-24 16:06:30|9858.8|9848.8|9859.5|9849.5|9859.8|9849.8|9858.8|9848.8|3
1637770000000|2021-11-24 16:06:40|9859|9849|9859.3|9849.3|9859.5|9849.5|9858.3|9848.3|8
1637770010000|2021-11-24 16:06:50|9859.5|9849.5|9861|9851|9861|9851|9858.8|9848.8|14
1637770020000|2021-11-24 16:07:00|9861.3|9851.3|9865|9855|9865|9855|9861.3|9851.3|17
1637770030000|2021-11-24 16:07:10|9864.8|9854.8|9864.5|9854.5|9867.8|9857.8|9863.5|9853.5|17
1637770040000|2021-11-24 16:07:20|9864.3|9854.3|9863.8|9853.8|9865.3|9855.3|9861.5|9851.5|22
1637770050000|2021-11-24 16:07:30|9864.5|9854.5|9869|9859|9869.5|9859.5|9863.5|9853.5|24
1637770060000|2021-11-24 16:07:40|9869.3|9859.3|9871.8|9861.8|9872|9862|9868.5|9858.5|19
1637770070000|2021-11-24 16:07:50|9871.5|9861.5|9871.3|9861.3|9872|9862|9870.3|9860.3|23
1637770080000|2021-11-24 16:08:00|9871.5|9861.5|9870|9860|9872.3|9862.3|9870|9860|18
1637770090000|2021-11-24 16:08:10|9869.8|9859.8|9872.8|9862.8|9873.3|9863.3|9869.8|9859.8|17
1637770100000|2021-11-24 16:08:20|9872.5|9862.5|9871.3|9861.3|9873.5|9863.5|9871|9861|16
1637770110000|2021-11-24 16:08:30|9871.5|9861.5|9873.5|9863.5|9873.8|9863.8|9871.5|9861.5|12
1637770120000|2021-11-24 16:08:40|9873.8|9863.8|9873.5|9863.5|9873.8|9863.8|9873.3|9863.3|6
1637770130000|2021-11-24 16:08:50|9873.8|9863.8|9873|9863|9874|9864|9873|9863|7
1637770140000|2021-11-24 16:09:00|9872.8|9862.8|9871.5|9861.5|9872.8|9862.8|9871.5|9861.5|13
1637770150000|2021-11-24 16:09:10|9871.8|9861.8|9871.8|9861.8|9872|9862|9871.5|9861.5|5
1637770160000|2021-11-24 16:09:20|9871.5|9861.5|9871.5|9861.5|9871.8|9861.8|9871.5|9861.5|3
1637770170000|2021-11-24 16:09:30|9871.3|9861.3|9871|9861|9871.3|9861.3|9871|9861|2
1637770180000|2021-11-24 16:09:40|9871.3|9861.3|9871.3|9861.3|9872.5|9862.5|9871|9861|17
1637770190000|2021-11-24 16:09:50|9870.8|9860.8|9869.5|9859.5|9871|9861|9869.3|9859.3|12
1637770200000|2021-11-24 16:10:00|9869.8|9859.8|9869.8|9859.8|9870.3|9860.3|9868.8|9858.8|10
1637770210000|2021-11-24 16:10:10|9869.5|9859.5|9870.3|9860.3|9870.3|9860.3|9869.5|9859.5|6
1637770220000|2021-11-24 16:10:20|9870.5|9860.5|9870.3|9860.3|9870.5|9860.5|9869.8|9859.8|7
1637770230000|2021-11-24 16:10:30|9869.8|9859.8|9871.3|9861.3|9871.3|9861.3|9869.8|9859.8|5
1637770240000|2021-11-24 16:10:40|9871|9861|9871.3|9861.3|9871.3|9861.3|9870.5|9860.5|12
1637770250000|2021-11-24 16:10:50|9871.5|9861.5|9871.3|9861.3|9871.5|9861.5|9871|9861|6
1637770260000|2021-11-24 16:11:00|9871|9861|9870|9860|9871|9861|9870|9860|8
1637770270000|2021-11-24 16:11:10|9870.3|9860.3|9870|9860|9871|9861|9870|9860|18
1637770280000|2021-11-24 16:11:20|9869.8|9859.8|9868.5|9858.5|9870|9860|9868.5|9858.5|8
1637770290000|2021-11-24 16:11:30|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|9868.5|9858.5|7
1637770300000|2021-11-24 16:11:40|9868.5|9858.5|9867.8|9857.8|9868.8|9858.8|9865.8|9855.8|10
1637770310000|2021-11-24 16:11:50|9867.5|9857.5|9867|9857|9867.5|9857.5|9866.5|9856.5|11
1637770320000|2021-11-24 16:12:00|9866.8|9856.8|9866.5|9856.5|9867.3|9857.3|9866.5|9856.5|14
1637770330000|2021-11-24 16:12:10|9866.3|9856.3|9867.3|9857.3|9867.3|9857.3|9865.8|9855.8|10
1637770340000|2021-11-24 16:12:20|9866.8|9856.8|9866|9856|9867.3|9857.3|9866|9856|13
1637770350000|2021-11-24 16:12:30|9866.3|9856.3|9865.8|9855.8|9867.3|9857.3|9865.8|9855.8|14
1637770360000|2021-11-24 16:12:40|9866|9856|9866|9856|9866|9856|9865.8|9855.8|7
1637770370000|2021-11-24 16:12:50|9866.3|9856.3|9866.3|9856.3|9866.3|9856.3|9866|9856|5
1637770380000|2021-11-24 16:13:00|9866.8|9856.8|9866.3|9856.3|9866.8|9856.8|9865.8|9855.8|12
1637770390000|2021-11-24 16:13:10|9866.5|9856.5|9867|9857|9867|9857|9866.5|9856.5|5
1637770400000|2021-11-24 16:13:20|9866.8|9856.8|9867|9857|9867|9857|9866.8|9856.8|2
1637770410000|2021-11-24 16:13:30|9867.3|9857.3|9866.8|9856.8|9867.3|9857.3|9866.8|9856.8|3
1637770430000|2021-11-24 16:13:50|9866.5|9856.5|9866.8|9856.8|9866.8|9856.8|9866.5|9856.5|6
1637770440000|2021-11-24 16:14:00|9867|9857|9866.8|9856.8|9867|9857|9866.5|9856.5|10
1637770450000|2021-11-24 16:14:10|9866.5|9856.5|9863.3|9853.3|9866.8|9856.8|9863.3|9853.3|9
1637770460000|2021-11-24 16:14:20|9863.5|9853.5|9864.5|9854.5|9864.5|9854.5|9863|9853|8
1637770470000|2021-11-24 16:14:30|9864.8|9854.8|9865.5|9855.5|9865.8|9855.8|9864.8|9854.8|6
1637770480000|2021-11-24 16:14:40|9864.8|9854.8|9864.8|9854.8|9865|9855|9864.3|9854.3|9
1637770490000|2021-11-24 16:14:50|9865|9855|9864.8|9854.8|9865|9855|9864.5|9854.5|8
1637770500000|2021-11-24 16:15:00|9865|9855|9864.5|9854.5|9865.3|9855.3|9864.5|9854.5|10
1637770510000|2021-11-24 16:15:10|9865|9855|9864.5|9854.5|9865|9855|9864.5|9854.5|13
1637770520000|2021-11-24 16:15:20|9864.8|9854.8|9865|9855|9865.3|9855.3|9864.5|9854.5|10
1637770530000|2021-11-24 16:15:30|9864.8|9854.8|9865|9855|9865.3|9855.3|9864|9854|11
1637770540000|2021-11-24 16:15:40|9865.5|9855.5|9865.8|9855.8|9867|9857|9865.5|9855.5|9
1637770550000|2021-11-24 16:15:50|9866|9856|9867.3|9857.3|9867.5|9857.5|9865.8|9855.8|14
1637770560000|2021-11-24 16:16:00|9867|9857|9867.3|9857.3|9867.5|9857.5|9866.8|9856.8|10
1637770570000|2021-11-24 16:16:10|9867|9857|9866|9856|9867|9857|9866|9856|7
1637770580000|2021-11-24 16:16:20|9866.3|9856.3|9865.8|9855.8|9866.3|9856.3|9865.5|9855.5|8
1637770590000|2021-11-24 16:16:30|9866.3|9856.3|9866.8|9856.8|9867.3|9857.3|9866.3|9856.3|9
1637770600000|2021-11-24 16:16:40|9868.5|9858.5|9866.8|9856.8|9868.5|9858.5|9866.8|9856.8|11
1637770610000|2021-11-24 16:16:50|9867|9857|9867.8|9857.8|9868.3|9858.3|9866.8|9856.8|12
1637770620000|2021-11-24 16:17:00|9867.5|9857.5|9868.8|9858.8|9869|9859|9867.5|9857.5|12
1637770630000|2021-11-24 16:17:10|9868.5|9858.5|9869.3|9859.3|9869.3|9859.3|9868.5|9858.5|13
1637770640000|2021-11-24 16:17:20|9869|9859|9869|9859|9869.3|9859.3|9868.8|9858.8|8
1637770650000|2021-11-24 16:17:30|9869.3|9859.3|9871.5|9861.5|9871.8|9861.8|9868.8|9858.8|11
1637770660000|2021-11-24 16:17:40|9871.8|9861.8|9871.5|9861.5|9871.8|9861.8|9870.8|9860.8|12
1637770670000|2021-11-24 16:17:50|9871.3|9861.3|9870.3|9860.3|9871.3|9861.3|9870.3|9860.3|4
1637770680000|2021-11-24 16:18:00|9870|9860|9867.3|9857.3|9870.3|9860.3|9867.3|9857.3|8
1637770690000|2021-11-24 16:18:10|9866.8|9856.8|9867.3|9857.3|9867.5|9857.5|9866.8|9856.8|4
1637770700000|2021-11-24 16:18:20|9867|9857|9866.8|9856.8|9867|9857|9866.8|9856.8|4
1637770710000|2021-11-24 16:18:30|9866.5|9856.5|9866.3|9856.3|9866.5|9856.5|9866|9856|4
1637770720000|2021-11-24 16:18:40|9866.5|9856.5|9866.5|9856.5|9866.5|9856.5|9866.3|9856.3|7
1637770730000|2021-11-24 16:18:50|9866.8|9856.8|9867.3|9857.3|9868.3|9858.3|9866.8|9856.8|3
1637770740000|2021-11-24 16:19:00|9867|9857|9866.8|9856.8|9867.3|9857.3|9866.8|9856.8|4
1637770750000|2021-11-24 16:19:10|9866.5|9856.5|9865.5|9855.5|9866.5|9856.5|9865.5|9855.5|7
1637770760000|2021-11-24 16:19:20|9865|9855|9865.8|9855.8|9866|9856|9865|9855|7
1637770770000|2021-11-24 16:19:30|9866|9856|9865.5|9855.5|9866.5|9856.5|9865.3|9855.3|13
1637770780000|2021-11-24 16:19:40|9865.8|9855.8|9865.8|9855.8|9865.8|9855.8|9865.5|9855.5|3
1637770790000|2021-11-24 16:19:50|9865.5|9855.5|9865.8|9855.8|9866.3|9856.3|9865.5|9855.5|9
1637770800000|2021-11-24 16:20:00|9866|9856|9867.5|9857.5|9867.8|9857.8|9866|9856|17
1637770810000|2021-11-24 16:20:10|9867.3|9857.3|9868|9858|9870.3|9860.3|9867.3|9857.3|13
1637770820000|2021-11-24 16:20:20|9868.3|9858.3|9868.3|9858.3|9868.8|9858.8|9868|9858|7
1637770830000|2021-11-24 16:20:30|9868.5|9858.5|9868.8|9858.8|9869.3|9859.3|9868.5|9858.5|11
1637770840000|2021-11-24 16:20:40|9869|9859|9868.3|9858.3|9869|9859|9868.3|9858.3|12
1637770850000|2021-11-24 16:20:50|9868.5|9858.5|9869|9859|9869.3|9859.3|9868.3|9858.3|14
1637770860000|2021-11-24 16:21:00|9869.3|9859.3|9869.3|9859.3|9869.3|9859.3|9869|9859|5
1637770870000|2021-11-24 16:21:10|9869|9859|9866.8|9856.8|9869.5|9859.5|9866.8|9856.8|11
1637770880000|2021-11-24 16:21:20|9867|9857|9868|9858|9868.3|9858.3|9867|9857|8
1637770890000|2021-11-24 16:21:30|9868.5|9858.5|9868|9858|9869|9859|9867.8|9857.8|12
1637770900000|2021-11-24 16:21:40|9868.3|9858.3|9868.3|9858.3|9868.8|9858.8|9867.8|9857.8|15
1637770910000|2021-11-24 16:21:50|9868|9858|9867.8|9857.8|9868.3|9858.3|9866.8|9856.8|13
1637770920000|2021-11-24 16:22:00|9868|9858|9867.5|9857.5|9868.3|9858.3|9867.3|9857.3|12
1637770930000|2021-11-24 16:22:10|9867.3|9857.3|9868.8|9858.8|9868.8|9858.8|9867.3|9857.3|10
1637770940000|2021-11-24 16:22:20|9868.5|9858.5|9868|9858|9868.8|9858.8|9867.8|9857.8|7
1637770950000|2021-11-24 16:22:30|9867.8|9857.8|9867.3|9857.3|9867.8|9857.8|9867|9857|6
1637770960000|2021-11-24 16:22:40|9867|9857|9867.3|9857.3|9867.8|9857.8|9867|9857|11
1637770970000|2021-11-24 16:22:50|9867|9857|9867.5|9857.5|9868|9858|9867|9857|6
1637770980000|2021-11-24 16:23:00|9867.3|9857.3|9866.3|9856.3|9867.3|9857.3|9866|9856|11
1637770990000|2021-11-24 16:23:10|9867|9857|9866.3|9856.3|9867|9857|9866.3|9856.3|6
1637771000000|2021-11-24 16:23:20|9866.5|9856.5|9866.8|9856.8|9866.8|9856.8|9866.3|9856.3|8
1637771010000|2021-11-24 16:23:30|9866.3|9856.3|9866.3|9856.3|9866.8|9856.8|9866|9856|10
1637771020000|2021-11-24 16:23:40|9866|9856|9865|9855|9866.8|9856.8|9865|9855|11
1637771030000|2021-11-24 16:23:50|9864.5|9854.5|9864|9854|9864.5|9854.5|9863.8|9853.8|7
1637771040000|2021-11-24 16:24:00|9864.3|9854.3|9865.3|9855.3|9865.5|9855.5|9864.3|9854.3|16
1637771050000|2021-11-24 16:24:10|9865.5|9855.5|9865.8|9855.8|9866|9856|9864.8|9854.8|10
1637771060000|2021-11-24 16:24:20|9866|9856|9865.8|9855.8|9866|9856|9865.5|9855.5|8
1637771070000|2021-11-24 16:24:30|9866|9856|9863.8|9853.8|9866.5|9856.5|9863.8|9853.8|11
1637771080000|2021-11-24 16:24:40|9863.5|9853.5|9864.8|9854.8|9864.8|9854.8|9863.5|9853.5|9
1637771090000|2021-11-24 16:24:50|9864.5|9854.5|9865|9855|9866.3|9856.3|9864.3|9854.3|10
1637771100000|2021-11-24 16:25:00|9864.8|9854.8|9863.8|9853.8|9864.8|9854.8|9863.5|9853.5|4
1637771110000|2021-11-24 16:25:10|9864|9854|9863|9853|9864|9854|9862.5|9852.5|11
1637771120000|2021-11-24 16:25:20|9863.5|9853.5|9863.8|9853.8|9864.3|9854.3|9863|9853|9
1637771140000|2021-11-24 16:25:40|9863.5|9853.5|9864|9854|9864.5|9854.5|9863.5|9853.5|8
1637771150000|2021-11-24 16:25:50|9863.8|9853.8|9863.3|9853.3|9864|9854|9863|9853|5
1637771160000|2021-11-24 16:26:00|9863.5|9853.5|9864.5|9854.5|9864.5|9854.5|9862|9852|15
1637771170000|2021-11-24 16:26:10|9864.3|9854.3|9863.8|9853.8|9864.5|9854.5|9863.8|9853.8|10
1637771180000|2021-11-24 16:26:20|9863.5|9853.5|9863.8|9853.8|9864.5|9854.5|9863|9853|14
1637771190000|2021-11-24 16:26:30|9863.5|9853.5|9863.5|9853.5|9863.8|9853.8|9862.5|9852.5|5
1637771200000|2021-11-24 16:26:40|9863.8|9853.8|9863.3|9853.3|9863.8|9853.8|9863.3|9853.3|4
1637771210000|2021-11-24 16:26:50|9863.5|9853.5|9864.3|9854.3|9864.5|9854.5|9863.5|9853.5|12
1637771220000|2021-11-24 16:27:00|9864|9854|9862|9852|9864.3|9854.3|9862|9852|14
1637771230000|2021-11-24 16:27:10|9862.3|9852.3|9863.3|9853.3|9863.5|9853.5|9862.3|9852.3|18
1637771240000|2021-11-24 16:27:20|9863|9853|9863|9853|9863.8|9853.8|9861.8|9851.8|17
1637771250000|2021-11-24 16:27:30|9863.8|9853.8|9864.5|9854.5|9865.8|9855.8|9863.3|9853.3|14
1637771260000|2021-11-24 16:27:40|9864.8|9854.8|9864.8|9854.8|9865.8|9855.8|9864.3|9854.3|12
1637771270000|2021-11-24 16:27:50|9864.5|9854.5|9863.8|9853.8|9864.5|9854.5|9863.8|9853.8|8
1637771280000|2021-11-24 16:28:00|9864|9854|9866.8|9856.8|9866.8|9856.8|9864|9854|10
1637771290000|2021-11-24 16:28:10|9866.5|9856.5|9865|9855|9866.5|9856.5|9864|9854|10
1637771300000|2021-11-24 16:28:20|9864|9854|9861.8|9851.8|9864|9854|9861.8|9851.8|13
1637771310000|2021-11-24 16:28:30|9861.5|9851.5|9861.3|9851.3|9861.8|9851.8|9860.8|9850.8|10
1637771320000|2021-11-24 16:28:40|9860.8|9850.8|9859.5|9849.5|9860.8|9850.8|9858.8|9848.8|8
1637771330000|2021-11-24 16:28:50|9859.3|9849.3|9859.3|9849.3|9859.3|9849.3|9859.3|9849.3|1
1637771340000|2021-11-24 16:29:00|9858.4|9848.4|9857.3|9847.3|9858.4|9848.4|9857.3|9847.3|2
1637771350000|2021-11-24 16:29:10|9857.4|9847.4|9856.3|9846.3|9857.4|9847.4|9856.3|9846.3|5
1637771360000|2021-11-24 16:29:20|9856.5|9846.5|9856|9846|9857.5|9847.5|9856|9846|9
1637771370000|2021-11-24 16:29:30|9856.3|9846.3|9856|9846|9856.8|9846.8|9856|9846|4
1637771380000|2021-11-24 16:29:40|9855.8|9845.8|9855.3|9845.3|9855.8|9845.8|9854.8|9844.8|8
1637771390000|2021-11-24 16:29:50|9855.5|9845.5|9855|9845|9855.8|9845.8|9854.5|9844.5|11
1637771400000|2021-11-24 16:30:00|9854.8|9844.8|9854.8|9844.8|9855.5|9845.5|9854.5|9844.5|9
1637771410000|2021-11-24 16:30:10|9855|9845|9856|9846|9857|9847|9854.3|9844.3|15
1637771420000|2021-11-24 16:30:20|9856.3|9846.3|9857.5|9847.5|9857.5|9847.5|9856|9846|13
1637771430000|2021-11-24 16:30:30|9857.3|9847.3|9857.5|9847.5|9857.5|9847.5|9857|9847|8
1637771440000|2021-11-24 16:30:40|9857|9847|9856.3|9846.3|9857|9847|9856.3|9846.3|12
1637771450000|2021-11-24 16:30:50|9856.5|9846.5|9856.8|9846.8|9857|9847|9856.5|9846.5|6
1637771460000|2021-11-24 16:31:00|9857|9847|9855.3|9845.3|9857|9847|9854.3|9844.3|14
1637771470000|2021-11-24 16:31:10|9855|9845|9854.5|9844.5|9855|9845|9854.3|9844.3|10
1637771480000|2021-11-24 16:31:20|9854.3|9844.3|9854|9844|9855.8|9845.8|9854|9844|5
1637771490000|2021-11-24 16:31:30|9854.5|9844.5|9855|9845|9855.3|9845.3|9854.3|9844.3|6
1637771500000|2021-11-24 16:31:40|9854.8|9844.8|9855.3|9845.3|9856|9846|9854.8|9844.8|8
1637771510000|2021-11-24 16:31:50|9855|9845|9855.3|9845.3|9856|9846|9854.5|9844.5|14
1637771520000|2021-11-24 16:32:00|9855|9845|9853.8|9843.8|9855|9845|9853.8|9843.8|13
1637771530000|2021-11-24 16:32:10|9853.5|9843.5|9852.5|9842.5|9853.5|9843.5|9851.8|9841.8|14
1637771540000|2021-11-24 16:32:20|9852.3|9842.3|9849.3|9839.3|9852.3|9842.3|9849.3|9839.3|16
1637771550000|2021-11-24 16:32:30|9850.3|9840.3|9851.3|9841.3|9851.3|9841.3|9850.3|9840.3|7
1637771560000|2021-11-24 16:32:40|9851|9841|9853|9843|9853.5|9843.5|9851|9841|15
1637771570000|2021-11-24 16:32:50|9853.3|9843.3|9852.8|9842.8|9853.3|9843.3|9852.5|9842.5|5
1637771580000|2021-11-24 16:33:00|9852.5|9842.5|9854.5|9844.5|9854.5|9844.5|9852.5|9842.5|12
1637771590000|2021-11-24 16:33:10|9854.3|9844.3|9853.3|9843.3|9855|9845|9852.8|9842.8|16
1637771600000|2021-11-24 16:33:20|9853|9843|9854|9844|9854|9844|9852.8|9842.8|14
1637771610000|2021-11-24 16:33:30|9854.3|9844.3|9853.5|9843.5|9854.8|9844.8|9853.5|9843.5|14
1637771620000|2021-11-24 16:33:40|9853|9843|9854.3|9844.3|9855.3|9845.3|9853|9843|13
1637771630000|2021-11-24 16:33:50|9854.5|9844.5|9854|9844|9854.8|9844.8|9854|9844|6
1637771640000|2021-11-24 16:34:00|9853.8|9843.8|9853.8|9843.8|9854|9844|9853.8|9843.8|3
1637771650000|2021-11-24 16:34:10|9853.5|9843.5|9852.8|9842.8|9853.5|9843.5|9852.3|9842.3|8
1637771660000|2021-11-24 16:34:20|9853|9843|9852.8|9842.8|9853.5|9843.5|9852.8|9842.8|5
1637771670000|2021-11-24 16:34:30|9852.5|9842.5|9852.8|9842.8|9852.8|9842.8|9850|9840|18
1637771680000|2021-11-24 16:34:40|9852.5|9842.5|9848.8|9838.8|9852.8|9842.8|9848.3|9838.3|15
1637771690000|2021-11-24 16:34:50|9848.5|9838.5|9846.8|9836.8|9848.8|9838.8|9846.8|9836.8|16
1637771700000|2021-11-24 16:35:00|9847.3|9837.3|9847.8|9837.8|9848.8|9838.8|9846.8|9836.8|20
1637771710000|2021-11-24 16:35:10|9847.5|9837.5|9848.3|9838.3|9848.8|9838.8|9847.5|9837.5|14
1637771720000|2021-11-24 16:35:20|9848|9838|9848.3|9838.3|9849|9839|9848|9838|11
1637771730000|2021-11-24 16:35:30|9848|9838|9847.8|9837.8|9848.8|9838.8|9847.5|9837.5|19
1637771740000|2021-11-24 16:35:40|9847.5|9837.5|9846.3|9836.3|9847.5|9837.5|9844|9834|17
1637771750000|2021-11-24 16:35:50|9846|9836|9846.3|9836.3|9847|9837|9845|9835|17
1637771760000|2021-11-24 16:36:00|9846.5|9836.5|9845.8|9835.8|9847.3|9837.3|9845.8|9835.8|8
1637771770000|2021-11-24 16:36:10|9846.8|9836.8|9846|9836|9846.8|9836.8|9844.8|9834.8|14
1637771780000|2021-11-24 16:36:20|9846.3|9836.3|9847|9837|9847.3|9837.3|9846|9836|12
1637771790000|2021-11-24 16:36:30|9848|9838|9848.5|9838.5|9848.8|9838.8|9847.8|9837.8|16
1637771800000|2021-11-24 16:36:40|9848.8|9838.8|9848.5|9838.5|9849|9839|9848|9838|18
1637771810000|2021-11-24 16:36:50|9848.8|9838.8|9848.5|9838.5|9848.8|9838.8|9848.3|9838.3|4
1637771820000|2021-11-24 16:37:00|9848.8|9838.8|9847|9837|9848.8|9838.8|9847|9837|11
1637771830000|2021-11-24 16:37:10|9847.3|9837.3|9847|9837|9847.8|9837.8|9846|9836|15
1637771840000|2021-11-24 16:37:20|9846.8|9836.8|9848|9838|9848.3|9838.3|9846.8|9836.8|9
1637771850000|2021-11-24 16:37:30|9848.3|9838.3|9848.8|9838.8|9849|9839|9848.3|9838.3|5
1637771860000|2021-11-24 16:37:40|9849|9839|9848.3|9838.3|9849|9839|9848.3|9838.3|6
1637771870000|2021-11-24 16:37:50|9848|9838|9849.3|9839.3|9849.5|9839.5|9847.8|9837.8|11
1637771880000|2021-11-24 16:38:00|9849.5|9839.5|9848|9838|9849.5|9839.5|9848|9838|6
1637771890000|2021-11-24 16:38:10|9848.3|9838.3|9846.8|9836.8|9849|9839|9846.5|9836.5|14
1637771900000|2021-11-24 16:38:20|9846.5|9836.5|9848|9838|9848|9838|9846.5|9836.5|9
1637771910000|2021-11-24 16:38:30|9847.8|9837.8|9846.8|9836.8|9848.3|9838.3|9846.8|9836.8|12
1637771920000|2021-11-24 16:38:40|9846.5|9836.5|9847.8|9837.8|9848|9838|9846.3|9836.3|13
1637771930000|2021-11-24 16:38:50|9847.5|9837.5|9847.5|9837.5|9847.8|9837.8|9846.5|9836.5|11
1637771940000|2021-11-24 16:39:00|9847.8|9837.8|9847.3|9837.3|9849.3|9839.3|9847.3|9837.3|14
1637771950000|2021-11-24 16:39:10|9847.5|9837.5|9846.8|9836.8|9847.5|9837.5|9846.8|9836.8|6
1637771960000|2021-11-24 16:39:20|9847|9837|9848|9838|9848.3|9838.3|9846.8|9836.8|12
1637771970000|2021-11-24 16:39:30|9847.8|9837.8|9847.5|9837.5|9848.3|9838.3|9847.3|9837.3|15
1637771980000|2021-11-24 16:39:40|9847.8|9837.8|9847.3|9837.3|9847.8|9837.8|9846.8|9836.8|9
1637771990000|2021-11-24 16:39:50|9847|9837|9846.8|9836.8|9848|9838|9846.8|9836.8|12
1637772000000|2021-11-24 16:40:00|9846.5|9836.5|9846.5|9836.5|9848|9838|9846.3|9836.3|13
1637772010000|2021-11-24 16:40:10|9846.3|9836.3|9846.8|9836.8|9846.8|9836.8|9846|9836|8
1637772020000|2021-11-24 16:40:20|9847|9837|9846.8|9836.8|9847|9837|9845.5|9835.5|13
1637772030000|2021-11-24 16:40:30|9847|9837|9842.8|9832.8|9847|9837|9842.8|9832.8|8
1637772040000|2021-11-24 16:40:40|9843|9833|9842.8|9832.8|9844|9834|9842.3|9832.3|11
1637772050000|2021-11-24 16:40:50|9842.5|9832.5|9842.3|9832.3|9842.8|9832.8|9842|9832|5
1637772060000|2021-11-24 16:41:00|9841.8|9831.8|9841|9831|9842|9832|9840.5|9830.5|11
1637772070000|2021-11-24 16:41:10|9841.3|9831.3|9842|9832|9842.8|9832.8|9841.3|9831.3|13
1637772080000|2021-11-24 16:41:20|9841.8|9831.8|9842.3|9832.3|9842.3|9832.3|9841.3|9831.3|8
1637772090000|2021-11-24 16:41:30|9843|9833|9841.5|9831.5|9843|9833|9841.5|9831.5|10
1637772100000|2021-11-24 16:41:40|9841.8|9831.8|9841.8|9831.8|9842.8|9832.8|9841.8|9831.8|9
1637772110000|2021-11-24 16:41:50|9841.5|9831.5|9842|9832|9842.8|9832.8|9841.5|9831.5|13
1637772120000|2021-11-24 16:42:00|9842.8|9832.8|9841.8|9831.8|9842.8|9832.8|9841.5|9831.5|7
1637772130000|2021-11-24 16:42:10|9842.5|9832.5|9842|9832|9842.5|9832.5|9841.5|9831.5|11
1637772140000|2021-11-24 16:42:20|9842.3|9832.3|9842.8|9832.8|9843|9833|9842|9832|9
1637772150000|2021-11-24 16:42:30|9842.5|9832.5|9842.8|9832.8|9842.8|9832.8|9842|9832|6
1637772160000|2021-11-24 16:42:40|9843.3|9833.3|9843.3|9833.3|9843.3|9833.3|9842.8|9832.8|10
1637772170000|2021-11-24 16:42:50|9843.5|9833.5|9844|9834|9844|9834|9843.5|9833.5|8
1637772180000|2021-11-24 16:43:00|9843.8|9833.8|9844|9834|9844|9834|9843.5|9833.5|11
1637772190000|2021-11-24 16:43:10|9843.8|9833.8|9844.3|9834.3|9844.3|9834.3|9843.8|9833.8|5
1637772200000|2021-11-24 16:43:20|9844.5|9834.5|9844.3|9834.3|9844.5|9834.5|9844.3|9834.3|8
1637772210000|2021-11-24 16:43:30|9844.5|9834.5|9843|9833|9844.5|9834.5|9843|9833|11
1637772220000|2021-11-24 16:43:40|9842.8|9832.8|9843|9833|9843.3|9833.3|9841.8|9831.8|9
1637772230000|2021-11-24 16:43:50|9843.3|9833.3|9846.3|9836.3|9846.3|9836.3|9843.3|9833.3|12
1637772240000|2021-11-24 16:44:00|9846.5|9836.5|9848|9838|9848.3|9838.3|9846.3|9836.3|19
1637772250000|2021-11-24 16:44:10|9847.8|9837.8|9846|9836|9847.8|9837.8|9846|9836|7
1637772260000|2021-11-24 16:44:20|9846.3|9836.3|9846.3|9836.3|9846.3|9836.3|9846.3|9836.3|1
1637772270000|2021-11-24 16:44:30|9845.8|9835.8|9843.5|9833.5|9846.3|9836.3|9843.5|9833.5|14
1637772280000|2021-11-24 16:44:40|9843.3|9833.3|9842.8|9832.8|9845|9835|9842.3|9832.3|14
1637772290000|2021-11-24 16:44:50|9843.3|9833.3|9841|9831|9843.8|9833.8|9840.9|9830.9|6
1637772300000|2021-11-24 16:45:00|9841.5|9831.5|9841.3|9831.3|9842.8|9832.8|9841|9831|14
1637772310000|2021-11-24 16:45:10|9841.5|9831.5|9842|9832|9842.3|9832.3|9840.8|9830.8|15
1637772320000|2021-11-24 16:45:20|9841.5|9831.5|9841.8|9831.8|9842|9832|9841|9831|10
1637772330000|2021-11-24 16:45:30|9842|9832|9840.8|9830.8|9842|9832|9840.5|9830.5|14
1637772340000|2021-11-24 16:45:40|9841|9831|9842.5|9832.5|9842.5|9832.5|9840.5|9830.5|19
1637772350000|2021-11-24 16:45:50|9842.8|9832.8|9841|9831|9842.8|9832.8|9841|9831|3
1637772360000|2021-11-24 16:46:00|9840.8|9830.8|9841|9831|9841.5|9831.5|9840.5|9830.5|9
1637772370000|2021-11-24 16:46:10|9841.3|9831.3|9840.5|9830.5|9841.3|9831.3|9840.3|9830.3|8
1637772380000|2021-11-24 16:46:20|9840.3|9830.3|9840.8|9830.8|9840.8|9830.8|9840.3|9830.3|7
1637772390000|2021-11-24 16:46:30|9840.5|9830.5|9840.8|9830.8|9841.3|9831.3|9840.3|9830.3|11
1637772400000|2021-11-24 16:46:40|9840.5|9830.5|9840.8|9830.8|9840.8|9830.8|9840.5|9830.5|4
1637772410000|2021-11-24 16:46:50|9841|9831|9841.3|9831.3|9841.3|9831.3|9840.8|9830.8|3
1637772420000|2021-11-24 16:47:00|9841|9831|9840.8|9830.8|9841.3|9831.3|9840.8|9830.8|4
1637772430000|2021-11-24 16:47:10|9840.5|9830.5|9841.5|9831.5|9841.5|9831.5|9840.5|9830.5|6
1637772440000|2021-11-24 16:47:20|9841.3|9831.3|9840.8|9830.8|9841.3|9831.3|9840.5|9830.5|9
1637772450000|2021-11-24 16:47:30|9840.5|9830.5|9840.8|9830.8|9840.8|9830.8|9840|9830|11
1637772460000|2021-11-24 16:47:40|9840.5|9830.5|9837.8|9827.8|9840.8|9830.8|9837.8|9827.8|7
1637772470000|2021-11-24 16:47:50|9837|9827|9834.5|9824.5|9837.5|9827.5|9834.3|9824.3|12
1637772480000|2021-11-24 16:48:00|9834.8|9824.8|9838.3|9828.3|9839.5|9829.5|9834.8|9824.8|22
1637772490000|2021-11-24 16:48:10|9838|9828|9841.5|9831.5|9841.8|9831.8|9835.8|9825.8|18
1637772500000|2021-11-24 16:48:20|9842.8|9832.8|9844.5|9834.5|9844.5|9834.5|9842.8|9832.8|14
1637772510000|2021-11-24 16:48:30|9844.3|9834.3|9842.8|9832.8|9844.3|9834.3|9842.5|9832.5|15
1637772520000|2021-11-24 16:48:40|9842.5|9832.5|9841.3|9831.3|9842.5|9832.5|9841|9831|17
1637772530000|2021-11-24 16:48:50|9841.5|9831.5|9840.8|9830.8|9841.5|9831.5|9840.3|9830.3|16
1637772540000|2021-11-24 16:49:00|9840.5|9830.5|9840.3|9830.3|9840.8|9830.8|9839.5|9829.5|7
1637772550000|2021-11-24 16:49:10|9839.3|9829.3|9840.5|9830.5|9841.3|9831.3|9839.3|9829.3|7
1637772560000|2021-11-24 16:49:20|9840.3|9830.3|9839.8|9829.8|9841|9831|9839.3|9829.3|10
1637772570000|2021-11-24 16:49:30|9839.5|9829.5|9840.3|9830.3|9840.5|9830.5|9839.5|9829.5|7
1637772580000|2021-11-24 16:49:40|9840|9830|9841.3|9831.3|9841.3|9831.3|9839.5|9829.5|10
1637772590000|2021-11-24 16:49:50|9841.5|9831.5|9841.5|9831.5|9841.8|9831.8|9841.3|9831.3|9
1637772600000|2021-11-24 16:50:00|9841.8|9831.8|9841.3|9831.3|9842.3|9832.3|9840.8|9830.8|13
1637772610000|2021-11-24 16:50:10|9841.5|9831.5|9843.8|9833.8|9843.8|9833.8|9841.5|9831.5|17
1637772620000|2021-11-24 16:50:20|9844|9834|9843.8|9833.8|9844.3|9834.3|9843.5|9833.5|9
1637772630000|2021-11-24 16:50:30|9844.3|9834.3|9843.8|9833.8|9844.5|9834.5|9843.8|9833.8|9
1637772640000|2021-11-24 16:50:40|9843|9833|9843|9833|9843.8|9833.8|9842.8|9832.8|12
1637772650000|2021-11-24 16:50:50|9842.8|9832.8|9843.3|9833.3|9843.5|9833.5|9842.8|9832.8|5
1637772660000|2021-11-24 16:51:00|9843.5|9833.5|9840.8|9830.8|9843.5|9833.5|9840.3|9830.3|18
1637772670000|2021-11-24 16:51:10|9840.5|9830.5|9842|9832|9842|9832|9840.5|9830.5|8
1637772680000|2021-11-24 16:51:20|9841.8|9831.8|9843.5|9833.5|9843.8|9833.8|9840.8|9830.8|10
1637772690000|2021-11-24 16:51:30|9843.8|9833.8|9844|9834|9844|9834|9843.5|9833.5|10
1637772700000|2021-11-24 16:51:40|9844.3|9834.3|9844|9834|9844.3|9834.3|9844|9834|14
1637772710000|2021-11-24 16:51:50|9844.3|9834.3|9841.8|9831.8|9844.3|9834.3|9841.5|9831.5|21
1637772720000|2021-11-24 16:52:00|9841.5|9831.5|9840|9830|9842.3|9832.3|9839.8|9829.8|13
1637772730000|2021-11-24 16:52:10|9840.3|9830.3|9839.8|9829.8|9840.8|9830.8|9839.8|9829.8|5
1637772740000|2021-11-24 16:52:20|9839.5|9829.5|9839.3|9829.3|9839.8|9829.8|9839|9829|6
1637772750000|2021-11-24 16:52:30|9839.5|9829.5|9839.5|9829.5|9839.5|9829.5|9839.5|9829.5|1
1637772760000|2021-11-24 16:52:40|9840.3|9830.3|9839.8|9829.8|9840.3|9830.3|9839.3|9829.3|5
1637772770000|2021-11-24 16:52:50|9839.5|9829.5|9839.8|9829.8|9839.8|9829.8|9839.5|9829.5|4
1637772780000|2021-11-24 16:53:00|9839.5|9829.5|9839|9829|9840|9830|9839|9829|12
1637772790000|2021-11-24 16:53:10|9839.3|9829.3|9832.8|9822.8|9839.3|9829.3|9832.8|9822.8|18
1637772800000|2021-11-24 16:53:20|9833|9823|9832.8|9822.8|9834|9824|9832.3|9822.3|16
1637772810000|2021-11-24 16:53:30|9832.3|9822.3|9832.5|9822.5|9833|9823|9832.3|9822.3|8
1637772820000|2021-11-24 16:53:40|9832.8|9822.8|9831.8|9821.8|9832.8|9822.8|9831.8|9821.8|5
1637772830000|2021-11-24 16:53:50|9831.5|9821.5|9830.3|9820.3|9832.8|9822.8|9830.3|9820.3|13
1637772840000|2021-11-24 16:54:00|9830|9820|9828|9818|9830|9820|9826.8|9816.8|16
1637772850000|2021-11-24 16:54:10|9828.3|9818.3|9826.8|9816.8|9828.3|9818.3|9826.5|9816.5|13
1637772860000|2021-11-24 16:54:20|9827|9817|9827.5|9817.5|9827.8|9817.8|9827|9817|11
1637772870000|2021-11-24 16:54:30|9827.8|9817.8|9827.3|9817.3|9827.8|9817.8|9827|9817|6
1637772880000|2021-11-24 16:54:40|9827.5|9817.5|9827.3|9817.3|9827.5|9817.5|9825.8|9815.8|14
1637772890000|2021-11-24 16:54:50|9826.3|9816.3|9826|9816|9826.3|9816.3|9826|9816|2
1637772900000|2021-11-24 16:55:00|9826.3|9816.3|9827.3|9817.3|9827.3|9817.3|9826.3|9816.3|6
1637772910000|2021-11-24 16:55:10|9827|9817|9826.5|9816.5|9827.3|9817.3|9826.5|9816.5|7
1637772920000|2021-11-24 16:55:20|9826.8|9816.8|9827.3|9817.3|9827.8|9817.8|9826.8|9816.8|5
1637772930000|2021-11-24 16:55:30|9827|9817|9826.3|9816.3|9827.3|9817.3|9826|9816|7
1637772940000|2021-11-24 16:55:40|9826.8|9816.8|9826.5|9816.5|9826.8|9816.8|9826.3|9816.3|7
1637772950000|2021-11-24 16:55:50|9826.8|9816.8|9826.8|9816.8|9826.8|9816.8|9826|9816|6
1637772960000|2021-11-24 16:56:00|9826.3|9816.3|9825.8|9815.8|9827.3|9817.3|9825.8|9815.8|7
1637772970000|2021-11-24 16:56:10|9826.3|9816.3|9826|9816|9826.3|9816.3|9826|9816|2
1637772980000|2021-11-24 16:56:20|9825.8|9815.8|9823|9813|9825.8|9815.8|9822.5|9812.5|16
1637772990000|2021-11-24 16:56:30|9823.3|9813.3|9823|9813|9823.5|9813.5|9822.3|9812.3|11
1637773000000|2021-11-24 16:56:40|9823.3|9813.3|9823|9813|9823.3|9813.3|9822.8|9812.8|8
1637773010000|2021-11-24 16:56:50|9822.8|9812.8|9823|9813|9823|9813|9822.5|9812.5|6
1637773020000|2021-11-24 16:57:00|9823.3|9813.3|9822.5|9812.5|9823.3|9813.3|9821.8|9811.8|10
1637773030000|2021-11-24 16:57:10|9822.3|9812.3|9823|9813|9823.3|9813.3|9821.5|9811.5|12
1637773040000|2021-11-24 16:57:20|9822.8|9812.8|9822.5|9812.5|9822.8|9812.8|9821.3|9811.3|11
1637773050000|2021-11-24 16:57:30|9821.8|9811.8|9822.3|9812.3|9822.3|9812.3|9821.8|9811.8|2
1637773060000|2021-11-24 16:57:40|9822.5|9812.5|9822.5|9812.5|9822.5|9812.5|9822.5|9812.5|1
1637773070000|2021-11-24 16:57:50|9822|9812|9822|9812|9822|9812|9822|9812|1
1637773080000|2021-11-24 16:58:00|9821.8|9811.8|9819|9809|9822.3|9812.3|9819|9809|11
1637773090000|2021-11-24 16:58:10|9818.8|9808.8|9818.8|9808.8|9819|9809|9817.8|9807.8|18
1637773100000|2021-11-24 16:58:20|9819|9809|9820|9810|9822|9812|9818.8|9808.8|15
1637773110000|2021-11-24 16:58:30|9820.5|9810.5|9818.8|9808.8|9820.5|9810.5|9818.3|9808.3|14
1637773120000|2021-11-24 16:58:40|9818.5|9808.5|9819|9809|9819.3|9809.3|9818.3|9808.3|8
1637773130000|2021-11-24 16:58:50|9819.3|9809.3|9819.8|9809.8|9820|9810|9819.3|9809.3|9
1637773140000|2021-11-24 16:59:00|9819.5|9809.5|9818|9808|9819.8|9809.8|9818|9808|17
1637773150000|2021-11-24 16:59:10|9817.8|9807.8|9819.5|9809.5|9819.8|9809.8|9817.5|9807.5|18
1637773160000|2021-11-24 16:59:20|9819.3|9809.3|9818.5|9808.5|9820.5|9810.5|9818.5|9808.5|14
1637773170000|2021-11-24 16:59:30|9818.8|9808.8|9819.3|9809.3|9820.3|9810.3|9817.5|9807.5|25
1637773180000|2021-11-24 16:59:40|9819.5|9809.5|9818|9808|9820|9810|9818|9808|17
1637773190000|2021-11-24 16:59:50|9818.3|9808.3|9817.3|9807.3|9818.5|9808.5|9817|9807|14
1637773200000|2021-11-24 17:00:00|9817.5|9807.5|9817.3|9807.3|9819|9809|9817.3|9807.3|13
1637773210000|2021-11-24 17:00:10|9817.5|9807.5|9816.8|9806.8|9817.5|9807.5|9816.8|9806.8|5
1637773220000|2021-11-24 17:00:20|9817.3|9807.3|9816.5|9806.5|9817.8|9807.8|9816.5|9806.5|8
1637773230000|2021-11-24 17:00:30|9817|9807|9816.3|9806.3|9817|9807|9816.3|9806.3|2
1637773240000|2021-11-24 17:00:40|9817.3|9807.3|9808.8|9798.8|9817.3|9807.3|9808|9798|9
1637773250000|2021-11-24 17:00:50|9808.5|9798.5|9808.3|9798.3|9808.5|9798.5|9808|9798|4
1637773260000|2021-11-24 17:01:00|9808.5|9798.5|9806.3|9796.3|9808.5|9798.5|9806.3|9796.3|8
1637773270000|2021-11-24 17:01:10|9805.8|9795.8|9806|9796|9806|9796|9805.8|9795.8|2
1637773280000|2021-11-24 17:01:20|9806.3|9796.3|9806.5|9796.5|9807|9797|9806|9796|13
1637773290000|2021-11-24 17:01:30|9806.8|9796.8|9806.5|9796.5|9806.8|9796.8|9806.5|9796.5|4
1637773300000|2021-11-24 17:01:40|9806.8|9796.8|9807.5|9797.5|9807.5|9797.5|9806.3|9796.3|8
1637773310000|2021-11-24 17:01:50|9807.3|9797.3|9807.3|9797.3|9809|9799|9807|9797|10
1637773320000|2021-11-24 17:02:00|9807.5|9797.5|9808.8|9798.8|9808.8|9798.8|9806.8|9796.8|9
1637773330000|2021-11-24 17:02:10|9809|9799|9809.8|9799.8|9810|9800|9809|9799|9
1637773340000|2021-11-24 17:02:20|9809.5|9799.5|9807|9797|9809.5|9799.5|9807|9797|6
1637773350000|2021-11-24 17:02:30|9807.3|9797.3|9807.3|9797.3|9807.8|9797.8|9806.5|9796.5|12
1637773360000|2021-11-24 17:02:40|9806.8|9796.8|9806.8|9796.8|9807.3|9797.3|9806.3|9796.3|13
1637773370000|2021-11-24 17:02:50|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|9806.3|9796.3|3
1637773380000|2021-11-24 17:03:00|9806.3|9796.3|9807.8|9797.8|9807.8|9797.8|9806.3|9796.3|8
1637773390000|2021-11-24 17:03:10|9808|9798|9809.3|9799.3|9809.5|9799.5|9808|9798|11
1637773400000|2021-11-24 17:03:20|9809.5|9799.5|9807.5|9797.5|9809.5|9799.5|9807.5|9797.5|8
1637773410000|2021-11-24 17:03:30|9807.3|9797.3|9807.5|9797.5|9807.5|9797.5|9807.3|9797.3|4
1637773420000|2021-11-24 17:03:40|9808.3|9798.3|9808.5|9798.5|9808.5|9798.5|9807.8|9797.8|13
1637773430000|2021-11-24 17:03:50|9808.8|9798.8|9809.5|9799.5|9809.5|9799.5|9808.8|9798.8|4
1637773440000|2021-11-24 17:04:00|9809.3|9799.3|9808.8|9798.8|9809.3|9799.3|9808.5|9798.5|6
1637773450000|2021-11-24 17:04:10|9809.3|9799.3|9808.8|9798.8|9809.3|9799.3|9808.8|9798.8|3
1637773460000|2021-11-24 17:04:20|9809|9799|9809|9799|9809|9799|9809|9799|1
1637773470000|2021-11-24 17:04:30|9808.8|9798.8|9806.3|9796.3|9808.8|9798.8|9806.3|9796.3|3
1637773480000|2021-11-24 17:04:40|9806.5|9796.5|9804.5|9794.5|9806.5|9796.5|9803.8|9793.8|8
1637773490000|2021-11-24 17:04:50|9804.3|9794.3|9803.8|9793.8|9804.3|9794.3|9803.5|9793.5|7
1637773500000|2021-11-24 17:05:00|9804|9794|9803.5|9793.5|9804|9794|9803.5|9793.5|5
1637773510000|2021-11-24 17:05:10|9802.5|9792.5|9796.8|9786.8|9802.5|9792.5|9796.5|9786.5|11
1637773520000|2021-11-24 17:05:20|9796.5|9786.5|9799|9789|9799|9789|9796.3|9786.3|6
1637773530000|2021-11-24 17:05:30|9798.8|9788.8|9798.5|9788.5|9798.8|9788.8|9798.5|9788.5|2
1637773540000|2021-11-24 17:05:40|9799|9789|9799|9789|9799.8|9789.8|9799|9789|4
1637773550000|2021-11-24 17:05:50|9799.3|9789.3|9798.5|9788.5|9799.5|9789.5|9798.5|9788.5|4
1637773560000|2021-11-24 17:06:00|9798.3|9788.3|9800|9790|9800|9790|9798|9788|7
1637773570000|2021-11-24 17:06:10|9800.3|9790.3|9799.5|9789.5|9800.3|9790.3|9799.5|9789.5|6
1637773580000|2021-11-24 17:06:20|9799.8|9789.8|9797|9787|9799.8|9789.8|9796.5|9786.5|12
1637773590000|2021-11-24 17:06:30|9796.8|9786.8|9797|9787|9798|9788|9796.3|9786.3|12
1637773600000|2021-11-24 17:06:40|9797.3|9787.3|9798|9788|9798|9788|9796.3|9786.3|16
1637773610000|2021-11-24 17:06:50|9797.8|9787.8|9797|9787|9797.8|9787.8|9796.8|9786.8|5
1637773620000|2021-11-24 17:07:00|9796.8|9786.8|9798.5|9788.5|9799.3|9789.3|9796.8|9786.8|13
1637773630000|2021-11-24 17:07:10|9798.3|9788.3|9799|9789|9799.5|9789.5|9798.3|9788.3|8
1637773640000|2021-11-24 17:07:20|9798.5|9788.5|9797.5|9787.5|9798.8|9788.8|9797|9787|11
1637773650000|2021-11-24 17:07:30|9798|9788|9797|9787|9798|9788|9797|9787|7
1637773660000|2021-11-24 17:07:40|9796.8|9786.8|9797|9787|9797.5|9787.5|9796|9786|11
1637773670000|2021-11-24 17:07:50|9796.8|9786.8|9796|9786|9796.8|9786.8|9796|9786|6
1637773680000|2021-11-24 17:08:00|9795.8|9785.8|9796.5|9786.5|9797.3|9787.3|9795.8|9785.8|12
1637773690000|2021-11-24 17:08:10|9796.8|9786.8|9796.3|9786.3|9797|9787|9796.3|9786.3|10
1637773700000|2021-11-24 17:08:20|9796|9786|9795.3|9785.3|9796|9786|9793.8|9783.8|13
1637773710000|2021-11-24 17:08:30|9795.8|9785.8|9795.3|9785.3|9795.8|9785.8|9795|9785|13
1637773720000|2021-11-24 17:08:40|9795|9785|9793.8|9783.8|9795|9785|9793.4|9783.4|5
1637773730000|2021-11-24 17:08:50|9793.4|9783.4|9792.8|9782.8|9793.4|9783.4|9792.8|9782.8|4
1637773740000|2021-11-24 17:09:00|9792.5|9782.5|9793.5|9783.5|9793.8|9783.8|9792.5|9782.5|9
1637773750000|2021-11-24 17:09:10|9793.8|9783.8|9792.3|9782.3|9793.8|9783.8|9791.8|9781.8|7
1637773760000|2021-11-24 17:09:20|9792.5|9782.5|9793.8|9783.8|9794.1|9784.1|9792.3|9782.3|6
1637773770000|2021-11-24 17:09:30|9794|9784|9795.8|9785.8|9795.8|9785.8|9794|9784|8
1637773780000|2021-11-24 17:09:40|9795.5|9785.5|9795.3|9785.3|9795.5|9785.5|9794.3|9784.3|9
1637773790000|2021-11-24 17:09:50|9795.5|9785.5|9793.8|9783.8|9796.8|9786.8|9793.8|9783.8|10
1637773800000|2021-11-24 17:10:00|9794|9784|9794|9784|9794.5|9784.5|9793|9783|8
1637773810000|2021-11-24 17:10:10|9795|9785|9796.3|9786.3|9796.3|9786.3|9793.8|9783.8|10
1637773820000|2021-11-24 17:10:20|9796.9|9786.9|9797.8|9787.8|9798|9788|9796.9|9786.9|5
1637773830000|2021-11-24 17:10:30|9797.5|9787.5|9800|9790|9800|9790|9797.3|9787.3|7
1637773840000|2021-11-24 17:10:40|9801|9791|9800.5|9790.5|9801|9791|9800|9790|7
1637773850000|2021-11-24 17:10:50|9800.3|9790.3|9799.8|9789.8|9800.5|9790.5|9799.3|9789.3|10
1637773860000|2021-11-24 17:11:00|9800|9790|9802.8|9792.8|9802.8|9792.8|9800|9790|10
1637773870000|2021-11-24 17:11:10|9801.8|9791.8|9799|9789|9801.8|9791.8|9798.9|9788.9|7
1637773880000|2021-11-24 17:11:20|9798.8|9788.8|9798.8|9788.8|9798.9|9788.9|9798|9788|12
1637773890000|2021-11-24 17:11:30|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|9798|9788|6
1637773900000|2021-11-24 17:11:40|9798.8|9788.8|9801|9791|9801.5|9791.5|9798.8|9788.8|7
1637773910000|2021-11-24 17:11:50|9801.3|9791.3|9805|9795|9805|9795|9800.3|9790.3|12
1637773920000|2021-11-24 17:12:00|9804.8|9794.8|9806.8|9796.8|9806.8|9796.8|9804.8|9794.8|7
1637773930000|2021-11-24 17:12:10|9807|9797|9808.3|9798.3|9808.8|9798.8|9807|9797|14
1637773940000|2021-11-24 17:12:20|9808.5|9798.5|9811|9801|9811.8|9801.8|9807.8|9797.8|7
1637773950000|2021-11-24 17:12:30|9811.3|9801.3|9810.3|9800.3|9812.5|9802.5|9810.3|9800.3|8
1637773960000|2021-11-24 17:12:40|9810.5|9800.5|9810.5|9800.5|9810.5|9800.5|9810.5|9800.5|1
1637773970000|2021-11-24 17:12:50|9810.8|9800.8|9811.8|9801.8|9811.8|9801.8|9810.8|9800.8|8
1637773980000|2021-11-24 17:13:00|9811.5|9801.5|9811.8|9801.8|9811.8|9801.8|9811|9801|8
1637773990000|2021-11-24 17:13:10|9811.3|9801.3|9810.5|9800.5|9811.3|9801.3|9810.5|9800.5|8
1637774000000|2021-11-24 17:13:20|9810.8|9800.8|9812.8|9802.8|9812.8|9802.8|9810.5|9800.5|10
1637774010000|2021-11-24 17:13:30|9812.5|9802.5|9812.3|9802.3|9812.5|9802.5|9812.3|9802.3|2
1637774020000|2021-11-24 17:13:40|9811.8|9801.8|9811.8|9801.8|9812.3|9802.3|9811.8|9801.8|5
1637774030000|2021-11-24 17:13:50|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|9811.8|9801.8|3
1637774060000|2021-11-24 17:14:20|9812|9802|9810.5|9800.5|9812|9802|9810.5|9800.5|5
1637774070000|2021-11-24 17:14:30|9810.3|9800.3|9810.8|9800.8|9810.8|9800.8|9810.3|9800.3|2
1637774080000|2021-11-24 17:14:40|9811.8|9801.8|9812.5|9802.5|9812.5|9802.5|9811.8|9801.8|7
1637774090000|2021-11-24 17:14:50|9812.8|9802.8|9812.1|9802.1|9812.8|9802.8|9811.9|9801.9|3
1637774100000|2021-11-24 17:15:00|9812|9802|9812.8|9802.8|9812.8|9802.8|9811.6|9801.6|6
1637774110000|2021-11-24 17:15:10|9812.5|9802.5|9813.3|9803.3|9814|9804|9812.5|9802.5|8
1637774120000|2021-11-24 17:15:20|9812.5|9802.5|9814|9804|9814.3|9804.3|9812.5|9802.5|4
1637774130000|2021-11-24 17:15:30|9813.3|9803.3|9813|9803|9814.8|9804.8|9813|9803|8
1637774140000|2021-11-24 17:15:40|9812.8|9802.8|9812.8|9802.8|9813.3|9803.3|9812.8|9802.8|3
1637774150000|2021-11-24 17:15:50|9813|9803|9813|9803|9813.5|9803.5|9813|9803|4
1637774160000|2021-11-24 17:16:00|9812.8|9802.8|9811.3|9801.3|9812.8|9802.8|9811|9801|13
1637774170000|2021-11-24 17:16:10|9811|9801|9810.5|9800.5|9811.3|9801.3|9810.5|9800.5|4
1637774180000|2021-11-24 17:16:20|9811|9801|9812|9802|9812.3|9802.3|9810.8|9800.8|5
1637774200000|2021-11-24 17:16:40|9811.8|9801.8|9810.8|9800.8|9811.8|9801.8|9810.8|9800.8|9
1637774210000|2021-11-24 17:16:50|9811|9801|9811|9801|9811|9801|9810.8|9800.8|9
1637774220000|2021-11-24 17:17:00|9811.3|9801.3|9812|9802|9812.3|9802.3|9811|9801|6
1637774230000|2021-11-24 17:17:10|9812.3|9802.3|9812.5|9802.5|9813|9803|9812.3|9802.3|4
1637774240000|2021-11-24 17:17:20|9812.3|9802.3|9811.3|9801.3|9812.3|9802.3|9811.3|9801.3|4
1637774250000|2021-11-24 17:17:30|9812.3|9802.3|9812.8|9802.8|9812.8|9802.8|9812.3|9802.3|2
1637774260000|2021-11-24 17:17:40|9813|9803|9813|9803|9813|9803|9813|9803|1
1637774270000|2021-11-24 17:17:50|9812.5|9802.5|9811.8|9801.8|9812.5|9802.5|9811.8|9801.8|8
1637774280000|2021-11-24 17:18:00|9811.5|9801.5|9811.3|9801.3|9811.5|9801.5|9811.3|9801.3|6
1637774290000|2021-11-24 17:18:10|9811.5|9801.5|9811.8|9801.8|9812|9802|9811.3|9801.3|15
1637774300000|2021-11-24 17:18:20|9811.5|9801.5|9811.3|9801.3|9812|9802|9811.3|9801.3|11
1637774310000|2021-11-24 17:18:30|9811.8|9801.8|9811.5|9801.5|9811.8|9801.8|9811.3|9801.3|12
1637774320000|2021-11-24 17:18:40|9811.3|9801.3|9813|9803|9813|9803|9810.3|9800.3|4
1637774330000|2021-11-24 17:18:50|9813.3|9803.3|9813.8|9803.8|9813.8|9803.8|9812.8|9802.8|8
1637774340000|2021-11-24 17:19:00|9813.5|9803.5|9811.5|9801.5|9813.5|9803.5|9811.5|9801.5|14
1637774360000|2021-11-24 17:19:20|9811.3|9801.3|9811.5|9801.5|9811.5|9801.5|9811.3|9801.3|2
1637774370000|2021-11-24 17:19:30|9811.3|9801.3|9811.5|9801.5|9811.5|9801.5|9811.3|9801.3|2
1637774380000|2021-11-24 17:19:40|9811.8|9801.8|9813.8|9803.8|9814|9804|9811.8|9801.8|7
1637774390000|2021-11-24 17:19:50|9813.5|9803.5|9815.3|9805.3|9815.3|9805.3|9813.5|9803.5|12
1637774400000|2021-11-24 17:20:00|9814.3|9804.3|9813.3|9803.3|9814.3|9804.3|9813|9803|6
1637774410000|2021-11-24 17:20:10|9813.5|9803.5|9811.5|9801.5|9814.5|9804.5|9811.3|9801.3|10
1637774420000|2021-11-24 17:20:20|9811.3|9801.3|9811.5|9801.5|9811.5|9801.5|9811.3|9801.3|6
1637774430000|2021-11-24 17:20:30|9811.3|9801.3|9811.3|9801.3|9811.5|9801.5|9811.3|9801.3|3
1637774440000|2021-11-24 17:20:40|9811|9801|9811.5|9801.5|9811.5|9801.5|9810.8|9800.8|4
1637774450000|2021-11-24 17:20:50|9811.3|9801.3|9811.5|9801.5|9811.5|9801.5|9811.3|9801.3|4
1637774460000|2021-11-24 17:21:00|9811.3|9801.3|9811.5|9801.5|9811.8|9801.8|9810.8|9800.8|7
1637774470000|2021-11-24 17:21:10|9811.8|9801.8|9812|9802|9812|9802|9811.8|9801.8|2
1637774490000|2021-11-24 17:21:30|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|1
1637774510000|2021-11-24 17:21:50|9812.5|9802.5|9812.3|9802.3|9812.5|9802.5|9812.3|9802.3|4
1637774520000|2021-11-24 17:22:00|9812.5|9802.5|9813|9803|9813|9803|9812.3|9802.3|7
1637774530000|2021-11-24 17:22:10|9813.3|9803.3|9812.8|9802.8|9813.3|9803.3|9812.8|9802.8|7
1637774540000|2021-11-24 17:22:20|9813|9803|9813|9803|9813|9803|9813|9803|1
1637774560000|2021-11-24 17:22:40|9813.3|9803.3|9812.8|9802.8|9814|9804|9812.8|9802.8|4
1637774570000|2021-11-24 17:22:50|9813.3|9803.3|9811|9801|9813.3|9803.3|9811|9801|8
1637774580000|2021-11-24 17:23:00|9811.3|9801.3|9813.5|9803.5|9814|9804|9811.3|9801.3|6
1637774590000|2021-11-24 17:23:10|9813.3|9803.3|9813.3|9803.3|9814|9804|9811.8|9801.8|10
1637774600000|2021-11-24 17:23:20|9813.8|9803.8|9814.5|9804.5|9814.5|9804.5|9813.3|9803.3|9
1637774610000|2021-11-24 17:23:30|9814.8|9804.8|9814.8|9804.8|9815|9805|9814.8|9804.8|3
1637774620000|2021-11-24 17:23:40|9814.5|9804.5|9812.8|9802.8|9814.5|9804.5|9812.8|9802.8|7
1637774630000|2021-11-24 17:23:50|9812.5|9802.5|9811.8|9801.8|9812.5|9802.5|9811.3|9801.3|6
1637774640000|2021-11-24 17:24:00|9812|9802|9812.3|9802.3|9812.8|9802.8|9811.8|9801.8|6
1637774650000|2021-11-24 17:24:10|9811.8|9801.8|9813.5|9803.5|9813.8|9803.8|9811.5|9801.5|11
1637774660000|2021-11-24 17:24:20|9813.3|9803.3|9812.8|9802.8|9813.3|9803.3|9812.5|9802.5|5
1637774670000|2021-11-24 17:24:30|9813|9803|9813.3|9803.3|9813.3|9803.3|9812.5|9802.5|5
1637774680000|2021-11-24 17:24:40|9813.5|9803.5|9813.3|9803.3|9813.5|9803.5|9813.3|9803.3|4
1637774690000|2021-11-24 17:24:50|9813.5|9803.5|9814|9804|9814.3|9804.3|9813|9803|9
1637774700000|2021-11-24 17:25:00|9813.8|9803.8|9812.5|9802.5|9813.8|9803.8|9812.3|9802.3|5
1637774720000|2021-11-24 17:25:20|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|9812|9802|3
1637774730000|2021-11-24 17:25:30|9812|9802|9811.3|9801.3|9812|9802|9811.3|9801.3|7
1637774740000|2021-11-24 17:25:40|9811.5|9801.5|9811.3|9801.3|9811.5|9801.5|9811.3|9801.3|2
1637774750000|2021-11-24 17:25:50|9811.5|9801.5|9811.8|9801.8|9811.8|9801.8|9811.5|9801.5|2
1637774760000|2021-11-24 17:26:00|9812|9802|9811.3|9801.3|9812.3|9802.3|9811.3|9801.3|8
1637774770000|2021-11-24 17:26:10|9811.5|9801.5|9811|9801|9811.5|9801.5|9810.8|9800.8|8
1637774780000|2021-11-24 17:26:20|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|1
1637774790000|2021-11-24 17:26:30|9811.3|9801.3|9811.5|9801.5|9811.5|9801.5|9811|9801|4
1637774800000|2021-11-24 17:26:40|9811.3|9801.3|9811|9801|9811.5|9801.5|9810.5|9800.5|8
1637774810000|2021-11-24 17:26:50|9811.5|9801.5|9811.3|9801.3|9811.5|9801.5|9811.3|9801.3|2
1637774820000|2021-11-24 17:27:00|9811.5|9801.5|9811|9801|9811.5|9801.5|9811|9801|4
1637774830000|2021-11-24 17:27:10|9811.3|9801.3|9811.3|9801.3|9811.3|9801.3|9811.3|9801.3|1
1637774840000|2021-11-24 17:27:20|9811|9801|9804.8|9794.8|9811|9801|9804.5|9794.5|9
1637774850000|2021-11-24 17:27:30|9804.5|9794.5|9803.8|9793.8|9804.5|9794.5|9802.8|9792.8|7
1637774860000|2021-11-24 17:27:40|9804|9794|9804.5|9794.5|9805.5|9795.5|9804|9794|8
1637774870000|2021-11-24 17:27:50|9804.8|9794.8|9804.5|9794.5|9805.3|9795.3|9803.5|9793.5|7
1637774880000|2021-11-24 17:28:00|9804.8|9794.8|9804.5|9794.5|9805.5|9795.5|9804.5|9794.5|7
1637774900000|2021-11-24 17:28:20|9804.3|9794.3|9804.8|9794.8|9804.8|9794.8|9803.8|9793.8|4
1637774910000|2021-11-24 17:28:30|9805|9795|9803.5|9793.5|9805|9795|9803.5|9793.5|4
1637774920000|2021-11-24 17:28:40|9803.8|9793.8|9803.8|9793.8|9804.5|9794.5|9803|9793|9
1637774930000|2021-11-24 17:28:50|9803.5|9793.5|9802.8|9792.8|9803.5|9793.5|9802.8|9792.8|2
1637774940000|2021-11-24 17:29:00|9802|9792|9802|9792|9802.3|9792.3|9801.8|9791.8|6
1637774950000|2021-11-24 17:29:10|9802.3|9792.3|9804|9794|9804|9794|9802.3|9792.3|5
1637774960000|2021-11-24 17:29:20|9803.5|9793.5|9800.5|9790.5|9803.5|9793.5|9800.5|9790.5|6
1637774980000|2021-11-24 17:29:40|9800.3|9790.3|9799.5|9789.5|9800.3|9790.3|9799.5|9789.5|9
1637774990000|2021-11-24 17:29:50|9800|9790|9801.5|9791.5|9801.5|9791.5|9800|9790|2
1637775000000|2021-11-24 17:30:00|9801.3|9791.3|9803.3|9793.3|9804|9794|9801.3|9791.3|9
1637775010000|2021-11-24 17:30:10|9803|9793|9802.8|9792.8|9803|9793|9802.5|9792.5|3
1637775020000|2021-11-24 17:30:20|9803|9793|9802.8|9792.8|9803.5|9793.5|9801.8|9791.8|12
1637775030000|2021-11-24 17:30:30|9802.5|9792.5|9801.5|9791.5|9802.8|9792.8|9801.5|9791.5|10
1637775040000|2021-11-24 17:30:40|9801.8|9791.8|9802|9792|9802|9792|9801.8|9791.8|2
1637775050000|2021-11-24 17:30:50|9802.3|9792.3|9802|9792|9802.3|9792.3|9802|9792|2
1637775060000|2021-11-24 17:31:00|9802.3|9792.3|9801.8|9791.8|9802.3|9792.3|9801.5|9791.5|3
1637775070000|2021-11-24 17:31:10|9801.5|9791.5|9800.5|9790.5|9801.5|9791.5|9800.5|9790.5|4
1637775080000|2021-11-24 17:31:20|9800.8|9790.8|9800.3|9790.3|9800.8|9790.8|9800.3|9790.3|2
1637775090000|2021-11-24 17:31:30|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|1
1637775110000|2021-11-24 17:31:50|9799.8|9789.8|9800|9790|9800|9790|9799.5|9789.5|3
1637775120000|2021-11-24 17:32:00|9800.3|9790.3|9801.5|9791.5|9801.5|9791.5|9800.3|9790.3|4
1637775140000|2021-11-24 17:32:20|9801.3|9791.3|9800.8|9790.8|9801.3|9791.3|9800.5|9790.5|4
1637775150000|2021-11-24 17:32:30|9800|9790|9798.5|9788.5|9800|9790|9798.5|9788.5|5
1637775160000|2021-11-24 17:32:40|9798.8|9788.8|9798.8|9788.8|9799.5|9789.5|9798.8|9788.8|13
1637775170000|2021-11-24 17:32:50|9798.3|9788.3|9799|9789|9799|9789|9798.3|9788.3|2
1637775180000|2021-11-24 17:33:00|9799.3|9789.3|9799.3|9789.3|9799.3|9789.3|9799.3|9789.3|1
1637775190000|2021-11-24 17:33:10|9800.5|9790.5|9799.3|9789.3|9800.5|9790.5|9799.3|9789.3|4
1637775200000|2021-11-24 17:33:20|9799|9789|9796.5|9786.5|9799|9789|9796|9786|5
1637775210000|2021-11-24 17:33:30|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|1
1637775220000|2021-11-24 17:33:40|9796|9786|9794.5|9784.5|9796|9786|9794.5|9784.5|5
1637775230000|2021-11-24 17:33:50|9794.8|9784.8|9795|9785|9796|9786|9794.5|9784.5|12
1637775240000|2021-11-24 17:34:00|9795.3|9785.3|9793.3|9783.3|9796.3|9786.3|9793.3|9783.3|9
1637775250000|2021-11-24 17:34:10|9793|9783|9793.8|9783.8|9793.8|9783.8|9793|9783|4
1637775260000|2021-11-24 17:34:20|9793.5|9783.5|9793.3|9783.3|9793.5|9783.5|9793|9783|7
1637775270000|2021-11-24 17:34:30|9792.3|9782.3|9791.8|9781.8|9793.3|9783.3|9791.8|9781.8|5
1637775280000|2021-11-24 17:34:40|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|9792|9782|3
1637775290000|2021-11-24 17:34:50|9792.5|9782.5|9792.5|9782.5|9793|9783|9792.5|9782.5|6
1637775300000|2021-11-24 17:35:00|9793|9783|9793.5|9783.5|9793.5|9783.5|9793|9783|3
1637775310000|2021-11-24 17:35:10|9793.8|9783.8|9794.3|9784.3|9794.3|9784.3|9793.8|9783.8|4
1637775320000|2021-11-24 17:35:20|9794.8|9784.8|9795|9785|9795.5|9785.5|9794.8|9784.8|6
1637775330000|2021-11-24 17:35:30|9795.3|9785.3|9796.5|9786.5|9797.5|9787.5|9795.3|9785.3|8
1637775340000|2021-11-24 17:35:40|9796.3|9786.3|9795.8|9785.8|9796.5|9786.5|9795.5|9785.5|4
1637775350000|2021-11-24 17:35:50|9795.5|9785.5|9793.8|9783.8|9795.5|9785.5|9793.8|9783.8|4
1637775360000|2021-11-24 17:36:00|9794|9784|9794|9784|9794|9784|9794|9784|1
1637775370000|2021-11-24 17:36:10|9794.3|9784.3|9795|9785|9795|9785|9794.3|9784.3|8
1637775380000|2021-11-24 17:36:20|9794.8|9784.8|9795.5|9785.5|9795.8|9785.8|9794.8|9784.8|5
1637775390000|2021-11-24 17:36:30|9795|9785|9795.3|9785.3|9795.3|9785.3|9795|9785|2
1637775400000|2021-11-24 17:36:40|9795.5|9785.5|9797.5|9787.5|9797.5|9787.5|9795.5|9785.5|11
1637775410000|2021-11-24 17:36:50|9797.3|9787.3|9796|9786|9797.5|9787.5|9796|9786|6
1637775420000|2021-11-24 17:37:00|9796.3|9786.3|9798|9788|9798|9788|9796.3|9786.3|6
1637775430000|2021-11-24 17:37:10|9797|9787|9796.3|9786.3|9797|9787|9796.3|9786.3|3
1637775440000|2021-11-24 17:37:20|9796.5|9786.5|9797.3|9787.3|9797.5|9787.5|9796.3|9786.3|8
1637775450000|2021-11-24 17:37:30|9797.5|9787.5|9799.5|9789.5|9799.5|9789.5|9797.5|9787.5|4
1637775460000|2021-11-24 17:37:40|9798.5|9788.5|9798.8|9788.8|9798.8|9788.8|9798.3|9788.3|6
1637775470000|2021-11-24 17:37:50|9798.5|9788.5|9797.3|9787.3|9798.5|9788.5|9797|9787|6
1637775480000|2021-11-24 17:38:00|9797.5|9787.5|9797.3|9787.3|9797.5|9787.5|9795.5|9785.5|11
1637775490000|2021-11-24 17:38:10|9797.5|9787.5|9796.3|9786.3|9797.5|9787.5|9795.8|9785.8|7
1637775500000|2021-11-24 17:38:20|9796.5|9786.5|9796.3|9786.3|9796.5|9786.5|9796.3|9786.3|2
1637775510000|2021-11-24 17:38:30|9796|9786|9795.8|9785.8|9796|9786|9795.5|9785.5|4
1637775540000|2021-11-24 17:39:00|9796.3|9786.3|9797.3|9787.3|9797.3|9787.3|9796|9786|7
1637775550000|2021-11-24 17:39:10|9797.5|9787.5|9797.3|9787.3|9797.5|9787.5|9797.3|9787.3|2
1637775560000|2021-11-24 17:39:20|9797.5|9787.5|9797|9787|9797.5|9787.5|9797|9787|3
1637775570000|2021-11-24 17:39:30|9796.3|9786.3|9795.8|9785.8|9796.3|9786.3|9795.8|9785.8|3
1637775590000|2021-11-24 17:39:50|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|1
1637775600000|2021-11-24 17:40:00|9795.8|9785.8|9795.8|9785.8|9796|9786|9795.8|9785.8|3
1637775610000|2021-11-24 17:40:10|9796|9786|9796|9786|9796|9786|9796|9786|1
1637775620000|2021-11-24 17:40:20|9797.5|9787.5|9797|9787|9798|9788|9797|9787|7
1637775630000|2021-11-24 17:40:30|9796.8|9786.8|9796.3|9786.3|9796.8|9786.8|9796.3|9786.3|4
1637775640000|2021-11-24 17:40:40|9796|9786|9796|9786|9796|9786|9795.5|9785.5|11
1637775650000|2021-11-24 17:40:50|9796.5|9786.5|9797.3|9787.3|9797.3|9787.3|9796.5|9786.5|3
1637775660000|2021-11-24 17:41:00|9797.5|9787.5|9798.5|9788.5|9798.5|9788.5|9797.5|9787.5|9
1637775670000|2021-11-24 17:41:10|9798.3|9788.3|9798.5|9788.5|9798.5|9788.5|9798.3|9788.3|2
1637775680000|2021-11-24 17:41:20|9799.3|9789.3|9798|9788|9799.5|9789.5|9797.5|9787.5|6
1637775690000|2021-11-24 17:41:30|9798.3|9788.3|9799.3|9789.3|9799.5|9789.5|9798.3|9788.3|3
1637775700000|2021-11-24 17:41:40|9799|9789|9799.3|9789.3|9800|9790|9798.5|9788.5|10
1637775710000|2021-11-24 17:41:50|9799|9789|9798.5|9788.5|9799|9789|9798|9788|6
1637775720000|2021-11-24 17:42:00|9798.8|9788.8|9798.3|9788.3|9798.8|9788.8|9798|9788|3
1637775730000|2021-11-24 17:42:10|9798|9788|9796.3|9786.3|9798|9788|9795.5|9785.5|15
1637775740000|2021-11-24 17:42:20|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|1
1637775750000|2021-11-24 17:42:30|9796.8|9786.8|9797.5|9787.5|9797.8|9787.8|9796.3|9786.3|7
1637775760000|2021-11-24 17:42:40|9797.8|9787.8|9798.3|9788.3|9798.8|9788.8|9797.8|9787.8|7
1637775780000|2021-11-24 17:43:00|9798|9788|9799.5|9789.5|9799.5|9789.5|9797.8|9787.8|8
1637775790000|2021-11-24 17:43:10|9800|9790|9799.3|9789.3|9800|9790|9799|9789|6
1637775800000|2021-11-24 17:43:20|9799|9789|9799.8|9789.8|9799.8|9789.8|9799|9789|2
1637775810000|2021-11-24 17:43:30|9799.5|9789.5|9799.5|9789.5|9799.5|9789.5|9798.8|9788.8|6
1637775820000|2021-11-24 17:43:40|9799.3|9789.3|9798.5|9788.5|9799.3|9789.3|9798.5|9788.5|4
1637775830000|2021-11-24 17:43:50|9798.8|9788.8|9799.8|9789.8|9800|9790|9798.8|9788.8|4
1637775840000|2021-11-24 17:44:00|9800|9790|9800|9790|9800.8|9790.8|9799.8|9789.8|7
1637775850000|2021-11-24 17:44:10|9800.5|9790.5|9799.8|9789.8|9800.5|9790.5|9799.8|9789.8|8
1637775860000|2021-11-24 17:44:20|9800|9790|9800|9790|9800.5|9790.5|9800|9790|5
1637775870000|2021-11-24 17:44:30|9799.5|9789.5|9799.3|9789.3|9799.5|9789.5|9799.3|9789.3|2
1637775880000|2021-11-24 17:44:40|9799.5|9789.5|9802|9792|9802|9792|9799.5|9789.5|5
1637775890000|2021-11-24 17:44:50|9801.8|9791.8|9801|9791|9802.3|9792.3|9801|9791|11
1637775900000|2021-11-24 17:45:00|9801.3|9791.3|9801.8|9791.8|9802.8|9792.8|9801|9791|17
1637775910000|2021-11-24 17:45:10|9802|9792|9803|9793|9803.3|9793.3|9802|9792|9
1637775920000|2021-11-24 17:45:20|9802.8|9792.8|9803|9793|9803|9793|9802.8|9792.8|2
1637775930000|2021-11-24 17:45:30|9803.3|9793.3|9804.5|9794.5|9804.8|9794.8|9802.8|9792.8|11
1637775940000|2021-11-24 17:45:40|9804.8|9794.8|9805.8|9795.8|9805.8|9795.8|9804.8|9794.8|7
1637775950000|2021-11-24 17:45:50|9806|9796|9806.3|9796.3|9806.3|9796.3|9805.8|9795.8|4
1637775960000|2021-11-24 17:46:00|9806|9796|9807|9797|9807|9797|9805.8|9795.8|6
1637775970000|2021-11-24 17:46:10|9806.8|9796.8|9806.5|9796.5|9807|9797|9806.5|9796.5|8
1637775980000|2021-11-24 17:46:20|9806.3|9796.3|9806.8|9796.8|9806.8|9796.8|9805.8|9795.8|7
1637775990000|2021-11-24 17:46:30|9807|9797|9807.5|9797.5|9807.5|9797.5|9805.8|9795.8|9
1637776000000|2021-11-24 17:46:40|9807.3|9797.3|9806.5|9796.5|9807.3|9797.3|9806.5|9796.5|9
1637776010000|2021-11-24 17:46:50|9807.3|9797.3|9807.8|9797.8|9807.8|9797.8|9807.3|9797.3|3
1637776020000|2021-11-24 17:47:00|9808|9798|9808.5|9798.5|9808.5|9798.5|9807.8|9797.8|6
1637776030000|2021-11-24 17:47:10|9808.8|9798.8|9809.5|9799.5|9809.5|9799.5|9808|9798|7
1637776040000|2021-11-24 17:47:20|9809.3|9799.3|9810|9800|9810|9800|9809.3|9799.3|2
1637776050000|2021-11-24 17:47:30|9809.8|9799.8|9808.3|9798.3|9809.8|9799.8|9808.3|9798.3|4
1637776060000|2021-11-24 17:47:40|9808.5|9798.5|9808.8|9798.8|9809|9799|9808.5|9798.5|4
1637776070000|2021-11-24 17:47:50|9809|9799|9808.5|9798.5|9809.3|9799.3|9808.5|9798.5|6
1637776080000|2021-11-24 17:48:00|9808|9798|9809.3|9799.3|9809.3|9799.3|9808|9798|3
1637776090000|2021-11-24 17:48:10|9809.5|9799.5|9812|9802|9812|9802|9809.3|9799.3|8
1637776100000|2021-11-24 17:48:20|9811.8|9801.8|9811.8|9801.8|9811.8|9801.8|9811.8|9801.8|1
1637776110000|2021-11-24 17:48:30|9812|9802|9810.8|9800.8|9812.3|9802.3|9809.5|9799.5|11
1637776120000|2021-11-24 17:48:40|9811|9801|9810|9800|9811|9801|9809.5|9799.5|5
1637776130000|2021-11-24 17:48:50|9810.3|9800.3|9812|9802|9812|9802|9810.3|9800.3|2
1637776140000|2021-11-24 17:49:00|9811.3|9801.3|9811.8|9801.8|9811.8|9801.8|9811|9801|7
1637776150000|2021-11-24 17:49:10|9811.5|9801.5|9811.5|9801.5|9811.8|9801.8|9811|9801|9
1637776160000|2021-11-24 17:49:20|9811.8|9801.8|9811.8|9801.8|9811.8|9801.8|9811.8|9801.8|1
1637776170000|2021-11-24 17:49:30|9811.5|9801.5|9811|9801|9811.5|9801.5|9811|9801|3
1637776180000|2021-11-24 17:49:40|9811.3|9801.3|9812.8|9802.8|9813.3|9803.3|9810.8|9800.8|6
1637776190000|2021-11-24 17:49:50|9812.5|9802.5|9813|9803|9813.8|9803.8|9812.3|9802.3|7
1637776200000|2021-11-24 17:50:00|9812.5|9802.5|9813.3|9803.3|9814.3|9804.3|9812.5|9802.5|16
1637776210000|2021-11-24 17:50:10|9813|9803|9813.8|9803.8|9813.8|9803.8|9812.3|9802.3|14
1637776220000|2021-11-24 17:50:20|9813.3|9803.3|9813.8|9803.8|9814.3|9804.3|9813.3|9803.3|6
1637776230000|2021-11-24 17:50:30|9814|9804|9815|9805|9815|9805|9814|9804|9
1637776240000|2021-11-24 17:50:40|9814.8|9804.8|9813|9803|9814.8|9804.8|9813|9803|7
1637776250000|2021-11-24 17:50:50|9813.3|9803.3|9813.3|9803.3|9813.5|9803.5|9812.5|9802.5|9
1637776260000|2021-11-24 17:51:00|9813.5|9803.5|9815.3|9805.3|9815.5|9805.5|9813.5|9803.5|9
1637776270000|2021-11-24 17:51:10|9815|9805|9812.8|9802.8|9815|9805|9812.3|9802.3|10
1637776280000|2021-11-24 17:51:20|9812.5|9802.5|9813.3|9803.3|9813.3|9803.3|9812.3|9802.3|6
1637776290000|2021-11-24 17:51:30|9813.5|9803.5|9813.8|9803.8|9814|9804|9813.3|9803.3|7
1637776300000|2021-11-24 17:51:40|9813.5|9803.5|9813.8|9803.8|9814.3|9804.3|9813.5|9803.5|10
1637776310000|2021-11-24 17:51:50|9814|9804|9813.5|9803.5|9814|9804|9813.5|9803.5|2
1637776320000|2021-11-24 17:52:00|9813.8|9803.8|9814.5|9804.5|9815.3|9805.3|9813.8|9803.8|6
1637776330000|2021-11-24 17:52:10|9814.8|9804.8|9815.3|9805.3|9815.3|9805.3|9814.8|9804.8|2
1637776340000|2021-11-24 17:52:20|9815.5|9805.5|9814.8|9804.8|9815.5|9805.5|9814.8|9804.8|4
1637776350000|2021-11-24 17:52:30|9815|9805|9815.5|9805.5|9815.5|9805.5|9815|9805|3
1637776360000|2021-11-24 17:52:40|9815.3|9805.3|9815.5|9805.5|9815.8|9805.8|9815.3|9805.3|8
1637776370000|2021-11-24 17:52:50|9815.8|9805.8|9815.5|9805.5|9816|9806|9815.3|9805.3|9
1637776380000|2021-11-24 17:53:00|9815.8|9805.8|9816.8|9806.8|9817|9807|9815.8|9805.8|9
1637776390000|2021-11-24 17:53:10|9817|9807|9816.8|9806.8|9817.3|9807.3|9816.8|9806.8|8
1637776400000|2021-11-24 17:53:20|9816.5|9806.5|9816.8|9806.8|9817|9807|9816.3|9806.3|12
1637776410000|2021-11-24 17:53:30|9817|9807|9816.3|9806.3|9817|9807|9816.3|9806.3|4
1637776420000|2021-11-24 17:53:40|9816.5|9806.5|9816.8|9806.8|9816.8|9806.8|9816.3|9806.3|10
1637776430000|2021-11-24 17:53:50|9816.5|9806.5|9816.5|9806.5|9816.8|9806.8|9816.5|9806.5|5
1637776440000|2021-11-24 17:54:00|9816.3|9806.3|9817.5|9807.5|9817.8|9807.8|9816|9806|9
1637776450000|2021-11-24 17:54:10|9817.8|9807.8|9818.5|9808.5|9818.5|9808.5|9817.3|9807.3|5
1637776460000|2021-11-24 17:54:20|9819|9809|9820|9810|9820.3|9810.3|9819|9809|9
1637776470000|2021-11-24 17:54:30|9819.8|9809.8|9820.8|9810.8|9821.5|9811.5|9819.8|9809.8|9
1637776480000|2021-11-24 17:54:40|9821|9811|9821|9811|9821|9811|9820.8|9810.8|7
1637776500000|2021-11-24 17:55:00|9821.3|9811.3|9823.1|9813.1|9823.4|9813.4|9821.3|9811.3|16
1637776510000|2021-11-24 17:55:10|9822.9|9812.9|9824.6|9814.6|9824.6|9814.6|9822.9|9812.9|8
1637776520000|2021-11-24 17:55:20|9824.9|9814.9|9823.6|9813.6|9825.1|9815.1|9823.6|9813.6|7
1637776530000|2021-11-24 17:55:30|9823.9|9813.9|9825.1|9815.1|9825.1|9815.1|9823.9|9813.9|2
1637776540000|2021-11-24 17:55:40|9825.4|9815.4|9826.4|9816.4|9826.4|9816.4|9825.4|9815.4|12
1637776550000|2021-11-24 17:55:50|9825.9|9815.9|9826.1|9816.1|9826.6|9816.6|9825.6|9815.6|10
1637776560000|2021-11-24 17:56:00|9826.4|9816.4|9827.9|9817.9|9827.9|9817.9|9826.1|9816.1|7
1637776570000|2021-11-24 17:56:10|9828.6|9818.6|9828.6|9818.6|9828.6|9818.6|9828.4|9818.4|3
1637776580000|2021-11-24 17:56:20|9828.4|9818.4|9827.4|9817.4|9829.9|9819.9|9827.4|9817.4|9
1637776590000|2021-11-24 17:56:30|9826.9|9816.9|9827.4|9817.4|9827.4|9817.4|9826.6|9816.6|7
1637776600000|2021-11-24 17:56:40|9827.1|9817.1|9827.9|9817.9|9827.9|9817.9|9826.4|9816.4|7
1637776610000|2021-11-24 17:56:50|9827.6|9817.6|9827.6|9817.6|9827.6|9817.6|9827.6|9817.6|1
1637776620000|2021-11-24 17:57:00|9827.1|9817.1|9826.4|9816.4|9827.6|9817.6|9826.4|9816.4|6
1637776630000|2021-11-24 17:57:10|9826.1|9816.1|9828.6|9818.6|9828.9|9818.9|9826.1|9816.1|11
1637776640000|2021-11-24 17:57:20|9828.4|9818.4|9829.1|9819.1|9829.9|9819.9|9828.4|9818.4|7
1637776650000|2021-11-24 17:57:30|9828.4|9818.4|9829.4|9819.4|9829.9|9819.9|9828.4|9818.4|7
1637776660000|2021-11-24 17:57:40|9829.1|9819.1|9828.9|9818.9|9829.9|9819.9|9828.6|9818.6|10
1637776670000|2021-11-24 17:57:50|9829.4|9819.4|9830.4|9820.4|9830.9|9820.9|9829.4|9819.4|9
1637776680000|2021-11-24 17:58:00|9830.6|9820.6|9832.9|9822.9|9833.1|9823.1|9830.4|9820.4|15
1637776690000|2021-11-24 17:58:10|9833.1|9823.1|9832.6|9822.6|9833.1|9823.1|9831.9|9821.9|5
1637776700000|2021-11-24 17:58:20|9832.4|9822.4|9832.4|9822.4|9832.6|9822.6|9832.1|9822.1|7
1637776710000|2021-11-24 17:58:30|9832.6|9822.6|9832.1|9822.1|9833.1|9823.1|9832.1|9822.1|11
1637776720000|2021-11-24 17:58:40|9831.9|9821.9|9832.9|9822.9|9833.6|9823.6|9831.9|9821.9|14
1637776730000|2021-11-24 17:58:50|9832.4|9822.4|9832.1|9822.1|9832.6|9822.6|9832.1|9822.1|11
1637776740000|2021-11-24 17:59:00|9832.9|9822.9|9835.9|9825.9|9837.1|9827.1|9832.9|9822.9|18
1637776750000|2021-11-24 17:59:10|9835.6|9825.6|9837.4|9827.4|9838.4|9828.4|9835.6|9825.6|19
1637776760000|2021-11-24 17:59:20|9837.6|9827.6|9837.4|9827.4|9838.4|9828.4|9837.4|9827.4|13
1637802120000|2021-11-25 01:02:00|9839.9|9829.9|9839.5|9829.5|9840.9|9830.9|9838.8|9828.8|19
1637802130000|2021-11-25 01:02:10|9839.6|9829.6|9840.8|9830.8|9841.4|9831.4|9839.6|9829.6|9
1637802140000|2021-11-25 01:02:20|9841|9831|9838.9|9828.9|9841|9831|9837.6|9827.6|10
1637802150000|2021-11-25 01:02:30|9839.3|9829.3|9837.6|9827.6|9839.8|9829.8|9837.1|9827.1|19
1637802160000|2021-11-25 01:02:40|9837.4|9827.4|9842|9832|9842.8|9832.8|9837.4|9827.4|14
1637802170000|2021-11-25 01:02:50|9841.8|9831.8|9840|9830|9842.9|9832.9|9837.6|9827.6|24
1637802180000|2021-11-25 01:03:00|9840.1|9830.1|9839.6|9829.6|9840.6|9830.6|9839.6|9829.6|15
1637802190000|2021-11-25 01:03:10|9839.8|9829.8|9837.8|9827.8|9839.8|9829.8|9837.8|9827.8|14
1637802200000|2021-11-25 01:03:20|9837.9|9827.9|9837.9|9827.9|9837.9|9827.9|9837.6|9827.6|9
1637802210000|2021-11-25 01:03:30|9837.6|9827.6|9838.5|9828.5|9838.5|9828.5|9837.4|9827.4|4
1637802220000|2021-11-25 01:03:40|9837.6|9827.6|9838.5|9828.5|9838.9|9828.9|9837.6|9827.6|7
1637802230000|2021-11-25 01:03:50|9838.3|9828.3|9838.8|9828.8|9839.4|9829.4|9838.3|9828.3|8
1637802240000|2021-11-25 01:04:00|9838.9|9828.9|9841|9831|9841|9831|9838.3|9828.3|12
1637802250000|2021-11-25 01:04:10|9840.9|9830.9|9840.3|9830.3|9840.9|9830.9|9839.6|9829.6|5
1637802260000|2021-11-25 01:04:20|9839.6|9829.6|9839.8|9829.8|9840.8|9830.8|9839|9829|13
1637802270000|2021-11-25 01:04:30|9838.8|9828.8|9842.3|9832.3|9842.8|9832.8|9838.8|9828.8|19
1637802280000|2021-11-25 01:04:40|9842.5|9832.5|9841.9|9831.9|9843.6|9833.6|9841.8|9831.8|10
1637802290000|2021-11-25 01:04:50|9842.1|9832.1|9844.5|9834.5|9845.8|9835.8|9842.1|9832.1|14
1637802300000|2021-11-25 01:05:00|9845.9|9835.9|9844.8|9834.8|9846.4|9836.4|9844.8|9834.8|6
1637802310000|2021-11-25 01:05:10|9844.4|9834.4|9837.8|9827.8|9844.4|9834.4|9837.8|9827.8|14
1637802320000|2021-11-25 01:05:20|9837.5|9827.5|9835.8|9825.8|9837.5|9827.5|9835.5|9825.5|10
1637802330000|2021-11-25 01:05:30|9836|9826|9834.8|9824.8|9836|9826|9833.9|9823.9|13
1637802340000|2021-11-25 01:05:40|9835|9825|9837.3|9827.3|9837.5|9827.5|9835|9825|7
1637802350000|2021-11-25 01:05:50|9836.1|9826.1|9834|9824|9836.1|9826.1|9833.6|9823.6|7
1637802360000|2021-11-25 01:06:00|9834.6|9824.6|9833.4|9823.4|9834.6|9824.6|9833.4|9823.4|4
1637802370000|2021-11-25 01:06:10|9832.9|9822.9|9832.5|9822.5|9832.9|9822.9|9832.5|9822.5|3
1637802380000|2021-11-25 01:06:20|9832.1|9822.1|9832.4|9822.4|9832.4|9822.4|9831.4|9821.4|6
1637802390000|2021-11-25 01:06:30|9832.1|9822.1|9831.1|9821.1|9832.1|9822.1|9831.1|9821.1|3
1637802400000|2021-11-25 01:06:40|9831|9821|9832.4|9822.4|9832.4|9822.4|9831|9821|5
1637802410000|2021-11-25 01:06:50|9832.1|9822.1|9831.6|9821.6|9832.9|9822.9|9831.6|9821.6|7
1637802420000|2021-11-25 01:07:00|9831.8|9821.8|9834|9824|9834.1|9824.1|9831.8|9821.8|12
1637802430000|2021-11-25 01:07:10|9833.1|9823.1|9834.1|9824.1|9834.5|9824.5|9833.1|9823.1|7
1637802440000|2021-11-25 01:07:20|9833.5|9823.5|9836|9826|9836|9826|9833.5|9823.5|5
1637802450000|2021-11-25 01:07:30|9836.4|9826.4|9836.1|9826.1|9836.4|9826.4|9836.1|9826.1|2
1637802460000|2021-11-25 01:07:40|9836.4|9826.4|9836.1|9826.1|9836.4|9826.4|9836.1|9826.1|2
1637802480000|2021-11-25 01:08:00|9835.4|9825.4|9834.9|9824.9|9836.8|9826.8|9834.9|9824.9|10
1637802490000|2021-11-25 01:08:10|9834.4|9824.4|9833.9|9823.9|9834.4|9824.4|9833.9|9823.9|3
1637802500000|2021-11-25 01:08:20|9834|9824|9835.3|9825.3|9836|9826|9834|9824|11
1637802510000|2021-11-25 01:08:30|9834.9|9824.9|9834.1|9824.1|9834.9|9824.9|9832.5|9822.5|12
1637802520000|2021-11-25 01:08:40|9833.9|9823.9|9833.9|9823.9|9834|9824|9833.5|9823.5|8
1637802530000|2021-11-25 01:08:50|9833.4|9823.4|9832.6|9822.6|9833.4|9823.4|9832.6|9822.6|3
1637802540000|2021-11-25 01:09:00|9832.8|9822.8|9829.4|9819.4|9833|9823|9829.4|9819.4|11
1637802550000|2021-11-25 01:09:10|9829.1|9819.1|9824.5|9814.5|9829.1|9819.1|9824.5|9814.5|8
1637802560000|2021-11-25 01:09:20|9824.6|9814.6|9826.6|9816.6|9827|9817|9824.6|9814.6|11
1637802570000|2021-11-25 01:09:30|9826.8|9816.8|9826.6|9816.6|9827.1|9817.1|9825.9|9815.9|8
1637802580000|2021-11-25 01:09:40|9826.9|9816.9|9830|9820|9831|9821|9826.8|9816.8|19
1637802590000|2021-11-25 01:09:50|9829.8|9819.8|9827.3|9817.3|9829.8|9819.8|9827.3|9817.3|10
1637802600000|2021-11-25 01:10:00|9827.1|9817.1|9826.4|9816.4|9827.1|9817.1|9826.4|9816.4|5
1637802610000|2021-11-25 01:10:10|9826.3|9816.3|9826.5|9816.5|9826.5|9816.5|9825.9|9815.9|4
1637802620000|2021-11-25 01:10:20|9826.8|9816.8|9826.6|9816.6|9827.9|9817.9|9826.6|9816.6|7
1637802630000|2021-11-25 01:10:30|9826.9|9816.9|9826.9|9816.9|9827.3|9817.3|9826.6|9816.6|5
1637802640000|2021-11-25 01:10:40|9826.6|9816.6|9826.6|9816.6|9826.6|9816.6|9826.4|9816.4|3
1637802650000|2021-11-25 01:10:50|9826.4|9816.4|9827.3|9817.3|9827.5|9817.5|9826.4|9816.4|13
1637802660000|2021-11-25 01:11:00|9827.8|9817.8|9828|9818|9829|9819|9827.8|9817.8|7
1637802670000|2021-11-25 01:11:10|9828.4|9818.4|9828|9818|9828.4|9818.4|9827.9|9817.9|3
1637802680000|2021-11-25 01:11:20|9827.8|9817.8|9826.6|9816.6|9827.8|9817.8|9826.6|9816.6|5
1637802690000|2021-11-25 01:11:30|9826.4|9816.4|9823.1|9813.1|9826.4|9816.4|9822|9812|14
1637802700000|2021-11-25 01:11:40|9822.9|9812.9|9822.4|9812.4|9822.9|9812.9|9822.4|9812.4|4
1637802710000|2021-11-25 01:11:50|9822.6|9812.6|9822.4|9812.4|9822.6|9812.6|9822.4|9812.4|2
1637802720000|2021-11-25 01:12:00|9822.5|9812.5|9822.4|9812.4|9822.9|9812.9|9821.9|9811.9|12
1637802730000|2021-11-25 01:12:10|9822.9|9812.9|9823.8|9813.8|9823.8|9813.8|9822.9|9812.9|11
1637802740000|2021-11-25 01:12:20|9824.1|9814.1|9824.5|9814.5|9824.9|9814.9|9823.5|9813.5|10
1637802750000|2021-11-25 01:12:30|9824.8|9814.8|9824.6|9814.6|9825.4|9815.4|9824.3|9814.3|11
1637802760000|2021-11-25 01:12:40|9825.3|9815.3|9825.5|9815.5|9826.3|9816.3|9824.8|9814.8|9
1637802770000|2021-11-25 01:12:50|9825.8|9815.8|9827.3|9817.3|9827.3|9817.3|9825.5|9815.5|12
1637802780000|2021-11-25 01:13:00|9827.6|9817.6|9828.3|9818.3|9829.3|9819.3|9826.8|9816.8|11
1637802790000|2021-11-25 01:13:10|9828.6|9818.6|9828.4|9818.4|9828.9|9818.9|9828.4|9818.4|8
1637802800000|2021-11-25 01:13:20|9828|9818|9828.6|9818.6|9829.3|9819.3|9828|9818|8
1637802810000|2021-11-25 01:13:30|9828.9|9818.9|9828.5|9818.5|9830.3|9820.3|9828.5|9818.5|9
1637802820000|2021-11-25 01:13:40|9828.8|9818.8|9828.8|9818.8|9830.3|9820.3|9828.8|9818.8|8
1637802830000|2021-11-25 01:13:50|9829.1|9819.1|9827.8|9817.8|9829.3|9819.3|9827.8|9817.8|12
1637802840000|2021-11-25 01:14:00|9827.3|9817.3|9825|9815|9827.3|9817.3|9824.4|9814.4|11
1637802850000|2021-11-25 01:14:10|9825.3|9815.3|9828.9|9818.9|9829.1|9819.1|9825.3|9815.3|16
1637802860000|2021-11-25 01:14:20|9828.8|9818.8|9830.8|9820.8|9830.8|9820.8|9828.3|9818.3|17
1637802870000|2021-11-25 01:14:30|9830.1|9820.1|9831.5|9821.5|9832|9822|9829.3|9819.3|15
1637802880000|2021-11-25 01:14:40|9831|9821|9827.9|9817.9|9831|9821|9826.3|9816.3|21
1637802890000|2021-11-25 01:14:50|9826.5|9816.5|9829.3|9819.3|9829.3|9819.3|9826.4|9816.4|24
1637802900000|2021-11-25 01:15:00|9828|9818|9828|9818|9830.5|9820.5|9828|9818|21
1637802910000|2021-11-25 01:15:10|9827.8|9817.8|9825.8|9815.8|9827.8|9817.8|9825.8|9815.8|21
1637802920000|2021-11-25 01:15:20|9825.5|9815.5|9826.9|9816.9|9826.9|9816.9|9825.5|9815.5|4
1637802930000|2021-11-25 01:15:30|9826.5|9816.5|9826.3|9816.3|9827|9817|9825.5|9815.5|11
1637802940000|2021-11-25 01:15:40|9826.8|9816.8|9826.4|9816.4|9828.5|9818.5|9826.4|9816.4|16
1637802950000|2021-11-25 01:15:50|9826.5|9816.5|9826.1|9816.1|9827.3|9817.3|9826.1|9816.1|8
1637802960000|2021-11-25 01:16:00|9826.4|9816.4|9830.5|9820.5|9831.4|9821.4|9826.4|9816.4|20
1637802970000|2021-11-25 01:16:10|9831|9821|9829.8|9819.8|9831.9|9821.9|9829.5|9819.5|15
1637802980000|2021-11-25 01:16:20|9829.3|9819.3|9828.8|9818.8|9829.3|9819.3|9828.6|9818.6|8
1637802990000|2021-11-25 01:16:30|9828.5|9818.5|9828.9|9818.9|9829.1|9819.1|9827|9817|14
1637803000000|2021-11-25 01:16:40|9828.6|9818.6|9828.8|9818.8|9829|9819|9828.4|9818.4|7
1637803010000|2021-11-25 01:16:50|9829|9819|9828.6|9818.6|9829.5|9819.5|9827.4|9817.4|16
1637803020000|2021-11-25 01:17:00|9828.4|9818.4|9824.1|9814.1|9829.1|9819.1|9823.9|9813.9|20
1637803030000|2021-11-25 01:17:10|9825.1|9815.1|9823.9|9813.9|9826|9816|9823.9|9813.9|10
1637803040000|2021-11-25 01:17:20|9823.8|9813.8|9823.6|9813.6|9823.9|9813.9|9823.5|9813.5|9
1637803050000|2021-11-25 01:17:30|9823.5|9813.5|9825.1|9815.1|9825.1|9815.1|9823.5|9813.5|6
1637803060000|2021-11-25 01:17:40|9824.4|9814.4|9822.3|9812.3|9825|9815|9820.5|9810.5|13
1637803070000|2021-11-25 01:17:50|9822.6|9812.6|9821.5|9811.5|9822.6|9812.6|9820.8|9810.8|10
1637803080000|2021-11-25 01:18:00|9821.1|9811.1|9820|9810|9821.5|9811.5|9820|9810|15
1637803090000|2021-11-25 01:18:10|9819.5|9809.5|9818.3|9808.3|9819.5|9809.5|9818.3|9808.3|16
1637803100000|2021-11-25 01:18:20|9818.9|9808.9|9818.6|9808.6|9821.8|9811.8|9818.6|9808.6|17
1637803110000|2021-11-25 01:18:30|9818.8|9808.8|9819.9|9809.9|9821.1|9811.1|9818.8|9808.8|13
1637803120000|2021-11-25 01:18:40|9819.6|9809.6|9820|9810|9820.3|9810.3|9819.6|9809.6|10
1637803130000|2021-11-25 01:18:50|9820.1|9810.1|9822.3|9812.3|9822.3|9812.3|9820|9810|13
1637803140000|2021-11-25 01:19:00|9822.5|9812.5|9819.9|9809.9|9822.6|9812.6|9819.9|9809.9|17
1637803150000|2021-11-25 01:19:10|9819.6|9809.6|9819.6|9809.6|9820.4|9810.4|9819.4|9809.4|7
1637803160000|2021-11-25 01:19:20|9819.3|9809.3|9821|9811|9821|9811|9818.9|9808.9|8
1637803170000|2021-11-25 01:19:30|9820.8|9810.8|9818|9808|9820.8|9810.8|9818|9808|14
1637803180000|2021-11-25 01:19:40|9818.3|9808.3|9819.6|9809.6|9819.8|9809.8|9817.9|9807.9|17
1637803190000|2021-11-25 01:19:50|9819.3|9809.3|9818.4|9808.4|9819.3|9809.3|9817.8|9807.8|13
1637803200000|2021-11-25 01:20:00|9818.6|9808.6|9813.4|9803.4|9818.6|9808.6|9813.4|9803.4|21
1637803210000|2021-11-25 01:20:10|9814|9804|9814|9804|9814.3|9804.3|9813.3|9803.3|11
1637803220000|2021-11-25 01:20:20|9813.8|9803.8|9812.3|9802.3|9813.8|9803.8|9811.9|9801.9|15
1637803230000|2021-11-25 01:20:30|9812.4|9802.4|9812.9|9802.9|9813.8|9803.8|9812.3|9802.3|14
1637803240000|2021-11-25 01:20:40|9812.5|9802.5|9812.4|9802.4|9813.4|9803.4|9811.6|9801.6|10
1637803250000|2021-11-25 01:20:50|9812.5|9802.5|9814.3|9804.3|9814.3|9804.3|9812.4|9802.4|18
1637803260000|2021-11-25 01:21:00|9814.4|9804.4|9814.8|9804.8|9815.3|9805.3|9814.1|9804.1|12
1637803270000|2021-11-25 01:21:10|9814.4|9804.4|9814.9|9804.9|9815.1|9805.1|9813|9803|17
1637803280000|2021-11-25 01:21:20|9814.1|9804.1|9813.5|9803.5|9814.1|9804.1|9812|9802|15
1637803290000|2021-11-25 01:21:30|9814|9804|9813.5|9803.5|9814|9804|9813|9803|15
1637803300000|2021-11-25 01:21:40|9813.3|9803.3|9812.8|9802.8|9813.5|9803.5|9811.6|9801.6|16
1637803310000|2021-11-25 01:21:50|9813.1|9803.1|9812.8|9802.8|9814.3|9804.3|9812.8|9802.8|7
1637803320000|2021-11-25 01:22:00|9813|9803|9815.6|9805.6|9815.6|9805.6|9813|9803|13
1637803330000|2021-11-25 01:22:10|9815.4|9805.4|9815.5|9805.5|9816.1|9806.1|9815|9805|13
1637803340000|2021-11-25 01:22:20|9815.1|9805.1|9816|9806|9816|9806|9813.5|9803.5|20
1637803350000|2021-11-25 01:22:30|9815.8|9805.8|9816|9806|9816.5|9806.5|9815.1|9805.1|11
1637803360000|2021-11-25 01:22:40|9816.3|9806.3|9817.3|9807.3|9817.5|9807.5|9815.6|9805.6|17
1637803370000|2021-11-25 01:22:50|9816.8|9806.8|9814.9|9804.9|9816.8|9806.8|9814.9|9804.9|10
1637803380000|2021-11-25 01:23:00|9814.6|9804.6|9815.8|9805.8|9815.8|9805.8|9813.5|9803.5|14
1637803390000|2021-11-25 01:23:10|9816.4|9806.4|9815.8|9805.8|9816.5|9806.5|9815.5|9805.5|7
1637803400000|2021-11-25 01:23:20|9816.3|9806.3|9816.3|9806.3|9816.5|9806.5|9815|9805|10
1637803410000|2021-11-25 01:23:30|9816.1|9806.1|9813.8|9803.8|9816.1|9806.1|9813.5|9803.5|6
1637803420000|2021-11-25 01:23:40|9814.3|9804.3|9813.8|9803.8|9814.3|9804.3|9812.8|9802.8|10
1637803430000|2021-11-25 01:23:50|9814.5|9804.5|9812.8|9802.8|9814.9|9804.9|9812.8|9802.8|16
1637803440000|2021-11-25 01:24:00|9813.1|9803.1|9812.1|9802.1|9813.1|9803.1|9811.9|9801.9|17
1637803450000|2021-11-25 01:24:10|9811.8|9801.8|9811.5|9801.5|9813.4|9803.4|9811.5|9801.5|18
1637803460000|2021-11-25 01:24:20|9812.3|9802.3|9810|9800|9812.3|9802.3|9809.8|9799.8|15
1637803470000|2021-11-25 01:24:30|9812.6|9802.6|9814.5|9804.5|9815.4|9805.4|9812.1|9802.1|24
1637803480000|2021-11-25 01:24:40|9814|9804|9814.9|9804.9|9816.8|9806.8|9813.5|9803.5|19
1637803490000|2021-11-25 01:24:50|9815.5|9805.5|9817|9807|9817.6|9807.6|9815.5|9805.5|15
1637803500000|2021-11-25 01:25:00|9816.5|9806.5|9818.1|9808.1|9818.1|9808.1|9815.5|9805.5|20
1637803510000|2021-11-25 01:25:10|9817.9|9807.9|9818.4|9808.4|9819.3|9809.3|9817.4|9807.4|16
1637803520000|2021-11-25 01:25:20|9818.1|9808.1|9820|9810|9820.3|9810.3|9818.1|9808.1|21
1637803530000|2021-11-25 01:25:30|9820.5|9810.5|9821|9811|9821.6|9811.6|9819.4|9809.4|21
1637803540000|2021-11-25 01:25:40|9821.4|9811.4|9819.8|9809.8|9822|9812|9819.4|9809.4|9
1637803550000|2021-11-25 01:25:50|9818.5|9808.5|9819.3|9809.3|9820.5|9810.5|9818.5|9808.5|19
1637803560000|2021-11-25 01:26:00|9818.6|9808.6|9822.5|9812.5|9822.5|9812.5|9818.6|9808.6|20
1637803570000|2021-11-25 01:26:10|9822.4|9812.4|9822.3|9812.3|9822.9|9812.9|9821.5|9811.5|11
1637803580000|2021-11-25 01:26:20|9822|9812|9820.6|9810.6|9822.3|9812.3|9819.9|9809.9|17
1637803590000|2021-11-25 01:26:30|9820.1|9810.1|9821.5|9811.5|9822|9812|9820.1|9810.1|15
1637803600000|2021-11-25 01:26:40|9821.1|9811.1|9822.4|9812.4|9822.4|9812.4|9820.9|9810.9|15
1637803610000|2021-11-25 01:26:50|9822.6|9812.6|9820.5|9810.5|9822.8|9812.8|9820|9810|11
1637803620000|2021-11-25 01:27:00|9820.8|9810.8|9820.5|9810.5|9822.3|9812.3|9820.3|9810.3|14
1637803630000|2021-11-25 01:27:10|9820.8|9810.8|9818.1|9808.1|9820.9|9810.9|9818.1|9808.1|13
1637803640000|2021-11-25 01:27:20|9818.3|9808.3|9821.1|9811.1|9821.8|9811.8|9818.3|9808.3|11
1637803650000|2021-11-25 01:27:30|9821.5|9811.5|9820.8|9810.8|9823.3|9813.3|9820.8|9810.8|12
1637803660000|2021-11-25 01:27:40|9820.4|9810.4|9816|9806|9820.4|9810.4|9816|9806|12
1637803670000|2021-11-25 01:27:50|9815.5|9805.5|9815.9|9805.9|9816.5|9806.5|9814.1|9804.1|12
1637803680000|2021-11-25 01:28:00|9816.1|9806.1|9817.1|9807.1|9817.1|9807.1|9816.1|9806.1|7
1637803690000|2021-11-25 01:28:10|9816.9|9806.9|9815.9|9805.9|9817.3|9807.3|9815|9805|9
1637803700000|2021-11-25 01:28:20|9816.4|9806.4|9813|9803|9816.4|9806.4|9813|9803|14
1637803710000|2021-11-25 01:28:30|9812.5|9802.5|9814.6|9804.6|9814.6|9804.6|9812.5|9802.5|20
1637803720000|2021-11-25 01:28:40|9814.4|9804.4|9813.3|9803.3|9814.6|9804.6|9813.3|9803.3|7
1637803730000|2021-11-25 01:28:50|9813.8|9803.8|9814.3|9804.3|9814.5|9804.5|9813.5|9803.5|10
1637803740000|2021-11-25 01:29:00|9814.5|9804.5|9813.6|9803.6|9814.5|9804.5|9813.4|9803.4|12
1637803750000|2021-11-25 01:29:10|9813.3|9803.3|9813.6|9803.6|9814.6|9804.6|9811.9|9801.9|15
1637803760000|2021-11-25 01:29:20|9813.8|9803.8|9813.3|9803.3|9815|9805|9813|9803|15
1637803770000|2021-11-25 01:29:30|9813.4|9803.4|9812.8|9802.8|9813.4|9803.4|9812.3|9802.3|7
1637803780000|2021-11-25 01:29:40|9813|9803|9814.1|9804.1|9815.1|9805.1|9813|9803|12
1637803790000|2021-11-25 01:29:50|9814.4|9804.4|9815.3|9805.3|9815.8|9805.8|9814.4|9804.4|10
1637803800000|2021-11-25 01:30:00|9815.5|9805.5|9814.4|9804.4|9815.9|9805.9|9814.1|9804.1|16
1637803810000|2021-11-25 01:30:10|9814.5|9804.5|9816.1|9806.1|9816.4|9806.4|9813.8|9803.8|17
1637803820000|2021-11-25 01:30:20|9815.9|9805.9|9815.5|9805.5|9816.1|9806.1|9815.3|9805.3|7
1637803830000|2021-11-25 01:30:30|9815.9|9805.9|9818.9|9808.9|9819|9809|9815.9|9805.9|20
1637803840000|2021-11-25 01:30:40|9818.6|9808.6|9819.3|9809.3|9819.3|9809.3|9818.6|9808.6|5
1637803850000|2021-11-25 01:30:50|9820.1|9810.1|9818.3|9808.3|9821.5|9811.5|9818|9808|14
1637803860000|2021-11-25 01:31:00|9818|9808|9819.5|9809.5|9819.5|9809.5|9817.8|9807.8|17
1637803870000|2021-11-25 01:31:10|9819.9|9809.9|9820|9810|9821.4|9811.4|9819.9|9809.9|15
1637803880000|2021-11-25 01:31:20|9820.3|9810.3|9823.3|9813.3|9823.3|9813.3|9820|9810|17
1637803890000|2021-11-25 01:31:30|9823.8|9813.8|9821|9811|9824|9814|9820.3|9810.3|21
1637803900000|2021-11-25 01:31:40|9820.8|9810.8|9818.8|9808.8|9820.8|9810.8|9817.6|9807.6|12
1637803910000|2021-11-25 01:31:50|9819.3|9809.3|9815.3|9805.3|9819.3|9809.3|9815|9805|18
1637803920000|2021-11-25 01:32:00|9815.5|9805.5|9814.9|9804.9|9816.1|9806.1|9814.4|9804.4|14
1637803930000|2021-11-25 01:32:10|9815.4|9805.4|9818.1|9808.1|9818.3|9808.3|9815.1|9805.1|12
1637803940000|2021-11-25 01:32:20|9817.8|9807.8|9816.5|9806.5|9818|9808|9816.5|9806.5|9
1637803950000|2021-11-25 01:32:30|9816.8|9806.8|9814.5|9804.5|9817|9807|9812.8|9802.8|19
1637803960000|2021-11-25 01:32:40|9814.1|9804.1|9813.5|9803.5|9816.4|9806.4|9813.5|9803.5|10
1637803970000|2021-11-25 01:32:50|9813.3|9803.3|9813|9803|9813.8|9803.8|9811.5|9801.5|9
1637803980000|2021-11-25 01:33:00|9813.3|9803.3|9813|9803|9814.5|9804.5|9812.8|9802.8|13
1637803990000|2021-11-25 01:33:10|9813.5|9803.5|9813.5|9803.5|9816|9806|9813.3|9803.3|15
1637804000000|2021-11-25 01:33:20|9814|9804|9813.5|9803.5|9814.4|9804.4|9812.9|9802.9|12
1637804010000|2021-11-25 01:33:30|9813.9|9803.9|9814|9804|9815.5|9805.5|9813.9|9803.9|7
1637804020000|2021-11-25 01:33:40|9814.3|9804.3|9814|9804|9814.5|9804.5|9813.3|9803.3|10
1637804030000|2021-11-25 01:33:50|9813.8|9803.8|9814|9804|9814|9804|9812.9|9802.9|13
1637804040000|2021-11-25 01:34:00|9813.9|9803.9|9813.5|9803.5|9815.3|9805.3|9813.5|9803.5|14
1637804050000|2021-11-25 01:34:10|9813.1|9803.1|9813.6|9803.6|9813.6|9803.6|9813|9803|14
1637804060000|2021-11-25 01:34:20|9813.3|9803.3|9813.8|9803.8|9814.4|9804.4|9812.6|9802.6|8
1637804070000|2021-11-25 01:34:30|9813.4|9803.4|9812.5|9802.5|9813.5|9803.5|9812.4|9802.4|6
1637804080000|2021-11-25 01:34:40|9812.8|9802.8|9811.6|9801.6|9813.5|9803.5|9810.9|9800.9|10
1637804090000|2021-11-25 01:34:50|9811.9|9801.9|9814.5|9804.5|9814.5|9804.5|9811.9|9801.9|19
1637804100000|2021-11-25 01:35:00|9814|9804|9816.4|9806.4|9817.1|9807.1|9812.6|9802.6|21
1637804110000|2021-11-25 01:35:10|9816.8|9806.8|9816.3|9806.3|9816.8|9806.8|9815.1|9805.1|12
1637804120000|2021-11-25 01:35:20|9816|9806|9815.3|9805.3|9816|9806|9814.1|9804.1|11
1637804130000|2021-11-25 01:35:30|9815.6|9805.6|9815.5|9805.5|9815.9|9805.9|9815.4|9805.4|8
1637804140000|2021-11-25 01:35:40|9815.8|9805.8|9815.8|9805.8|9816.3|9806.3|9815.4|9805.4|7
1637804150000|2021-11-25 01:35:50|9814.8|9804.8|9813.8|9803.8|9814.8|9804.8|9813.6|9803.6|4
1637804160000|2021-11-25 01:36:00|9813.6|9803.6|9813.6|9803.6|9814.1|9804.1|9813.1|9803.1|14
1637804170000|2021-11-25 01:36:10|9814|9804|9814.9|9804.9|9815|9805|9814|9804|8
1637804180000|2021-11-25 01:36:20|9815|9805|9817|9807|9817.5|9807.5|9814.9|9804.9|15
1637804190000|2021-11-25 01:36:30|9817.3|9807.3|9817.3|9807.3|9817.9|9807.9|9816.1|9806.1|17
1637804200000|2021-11-25 01:36:40|9817|9807|9819|9809|9819|9809|9816.5|9806.5|8
1637804210000|2021-11-25 01:36:50|9818.6|9808.6|9820.5|9810.5|9821|9811|9818.4|9808.4|17
1637804220000|2021-11-25 01:37:00|9820.3|9810.3|9818.3|9808.3|9821.4|9811.4|9818|9808|15
1637804230000|2021-11-25 01:37:10|9818.5|9808.5|9821|9811|9821|9811|9818.5|9808.5|21
1637804240000|2021-11-25 01:37:20|9820.8|9810.8|9820|9810|9821|9811|9820|9810|9
1637804250000|2021-11-25 01:37:30|9820.3|9810.3|9819.4|9809.4|9821|9811|9819.1|9809.1|12
1637804260000|2021-11-25 01:37:40|9819.3|9809.3|9817.3|9807.3|9819.3|9809.3|9817|9807|14
1637804270000|2021-11-25 01:37:50|9817.5|9807.5|9818|9808|9818|9808|9816.6|9806.6|15
1637804280000|2021-11-25 01:38:00|9817.8|9807.8|9817.3|9807.3|9818.8|9808.8|9816.9|9806.9|12
1637804290000|2021-11-25 01:38:10|9817.9|9807.9|9815.6|9805.6|9817.9|9807.9|9814.6|9804.6|16
1637804300000|2021-11-25 01:38:20|9815.3|9805.3|9814.9|9804.9|9815.3|9805.3|9814.1|9804.1|5
1637804310000|2021-11-25 01:38:30|9814.6|9804.6|9813.9|9803.9|9814.6|9804.6|9813.3|9803.3|6
1637804330000|2021-11-25 01:38:50|9814.3|9804.3|9815.1|9805.1|9816.3|9806.3|9814|9804|13
1637804340000|2021-11-25 01:39:00|9815.3|9805.3|9815.1|9805.1|9815.9|9805.9|9814.4|9804.4|15
1637804350000|2021-11-25 01:39:10|9815.5|9805.5|9816.8|9806.8|9816.8|9806.8|9815.1|9805.1|21
1637804360000|2021-11-25 01:39:20|9816.5|9806.5|9817.3|9807.3|9818.3|9808.3|9815.9|9805.9|22
1637804370000|2021-11-25 01:39:30|9816.9|9806.9|9818.5|9808.5|9819.3|9809.3|9816.9|9806.9|14
1637804380000|2021-11-25 01:39:40|9818.6|9808.6|9817.1|9807.1|9819.4|9809.4|9817.1|9807.1|13
1637804390000|2021-11-25 01:39:50|9817.4|9807.4|9817.1|9807.1|9817.8|9807.8|9816|9806|10
1637804400000|2021-11-25 01:40:00|9817|9807|9815.5|9805.5|9817|9807|9814.5|9804.5|17
1637804410000|2021-11-25 01:40:10|9815.3|9805.3|9814.9|9804.9|9815.5|9805.5|9814.3|9804.3|15
1637804420000|2021-11-25 01:40:20|9814.6|9804.6|9815|9805|9815.3|9805.3|9814.4|9804.4|15
1637804430000|2021-11-25 01:40:30|9815.4|9805.4|9815.3|9805.3|9816.3|9806.3|9815.3|9805.3|12
1637804440000|2021-11-25 01:40:40|9815.4|9805.4|9815.5|9805.5|9815.6|9805.6|9815.1|9805.1|6
1637804450000|2021-11-25 01:40:50|9815.3|9805.3|9815|9805|9815.4|9805.4|9815|9805|15
1637804460000|2021-11-25 01:41:00|9815.4|9805.4|9817|9807|9817|9807|9815.1|9805.1|7
1637804470000|2021-11-25 01:41:10|9816.8|9806.8|9817.1|9807.1|9817.3|9807.3|9816.6|9806.6|11
1637804480000|2021-11-25 01:41:20|9817.5|9807.5|9817.9|9807.9|9818.1|9808.1|9817.5|9807.5|8
1637804490000|2021-11-25 01:41:30|9818.1|9808.1|9817.4|9807.4|9818.1|9808.1|9816.5|9806.5|14
1637804500000|2021-11-25 01:41:40|9816.9|9806.9|9817.6|9807.6|9818.3|9808.3|9816.8|9806.8|15
1637804510000|2021-11-25 01:41:50|9817.9|9807.9|9817|9807|9818.6|9808.6|9816.3|9806.3|17
1637804520000|2021-11-25 01:42:00|9817.3|9807.3|9818.9|9808.9|9818.9|9808.9|9817.3|9807.3|10
1637804530000|2021-11-25 01:42:10|9819.1|9809.1|9819.8|9809.8|9820.8|9810.8|9818.9|9808.9|13
1637804540000|2021-11-25 01:42:20|9819.6|9809.6|9823|9813|9823|9813|9819.6|9809.6|16
1637804550000|2021-11-25 01:42:30|9821.9|9811.9|9822.3|9812.3|9823.5|9813.5|9821.4|9811.4|15
1637804560000|2021-11-25 01:42:40|9822|9812|9823|9813|9823.9|9813.9|9821.4|9811.4|12
1637804570000|2021-11-25 01:42:50|9823.1|9813.1|9826|9816|9826.4|9816.4|9822.8|9812.8|13
1637804580000|2021-11-25 01:43:00|9826.1|9816.1|9824.4|9814.4|9827|9817|9824.1|9814.1|13
1637804590000|2021-11-25 01:43:10|9824.1|9814.1|9823.5|9813.5|9826.3|9816.3|9822.5|9812.5|21
1637804600000|2021-11-25 01:43:20|9823.9|9813.9|9822.3|9812.3|9824.5|9814.5|9821.9|9811.9|15
1637804610000|2021-11-25 01:43:30|9822.5|9812.5|9823.9|9813.9|9823.9|9813.9|9821.9|9811.9|14
1637804620000|2021-11-25 01:43:40|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|1
1637804630000|2021-11-25 01:43:50|9823.4|9813.4|9823.3|9813.3|9823.5|9813.5|9823.3|9813.3|4
1637804640000|2021-11-25 01:44:00|9823|9813|9823.6|9813.6|9823.6|9813.6|9823|9813|4
1637804650000|2021-11-25 01:44:10|9823.3|9813.3|9822.5|9812.5|9823.3|9813.3|9821.3|9811.3|9
1637804660000|2021-11-25 01:44:20|9822.1|9812.1|9820.1|9810.1|9822.1|9812.1|9819.5|9809.5|16
1637804670000|2021-11-25 01:44:30|9820.4|9810.4|9819.5|9809.5|9820.4|9810.4|9819.1|9809.1|9
1637804680000|2021-11-25 01:44:40|9819.9|9809.9|9820.8|9810.8|9821.1|9811.1|9819.9|9809.9|11
1637804690000|2021-11-25 01:44:50|9820.5|9810.5|9821|9811|9822|9812|9820.5|9810.5|18
1637804700000|2021-11-25 01:45:00|9820.5|9810.5|9819|9809|9821.3|9811.3|9818|9808|17
1637804710000|2021-11-25 01:45:10|9818.4|9808.4|9816|9806|9818.4|9808.4|9814.3|9804.3|19
1637804720000|2021-11-25 01:45:20|9815.4|9805.4|9816.9|9806.9|9817.3|9807.3|9814.6|9804.6|19
1637804730000|2021-11-25 01:45:30|9817.5|9807.5|9818.3|9808.3|9820.9|9810.9|9817.1|9807.1|21
1637804740000|2021-11-25 01:45:40|9818.6|9808.6|9817.4|9807.4|9820|9810|9816.3|9806.3|22
1637804750000|2021-11-25 01:45:50|9817|9807|9820|9810|9820.3|9810.3|9817|9807|8
1637804760000|2021-11-25 01:46:00|9819.4|9809.4|9820.8|9810.8|9821|9811|9818|9808|17
1637804770000|2021-11-25 01:46:10|9820.5|9810.5|9819.6|9809.6|9822.1|9812.1|9819.1|9809.1|19
1637804780000|2021-11-25 01:46:20|9819.5|9809.5|9820.4|9810.4|9822|9812|9818.3|9808.3|20
1637804790000|2021-11-25 01:46:30|9820.1|9810.1|9822.8|9812.8|9822.8|9812.8|9819.9|9809.9|20
1637804800000|2021-11-25 01:46:40|9822.5|9812.5|9824.3|9814.3|9824.6|9814.6|9822.5|9812.5|17
1637804810000|2021-11-25 01:46:50|9824|9814|9825.5|9815.5|9825.6|9815.6|9823.5|9813.5|13
1637804820000|2021-11-25 01:47:00|9825.3|9815.3|9827.3|9817.3|9827.3|9817.3|9822.6|9812.6|22
1637804830000|2021-11-25 01:47:10|9827.8|9817.8|9825.5|9815.5|9827.8|9817.8|9825.3|9815.3|16
1637804840000|2021-11-25 01:47:20|9825.3|9815.3|9827.4|9817.4|9827.4|9817.4|9824.6|9814.6|13
1637804850000|2021-11-25 01:47:30|9826.8|9816.8|9830.5|9820.5|9832|9822|9826.6|9816.6|19
1637804860000|2021-11-25 01:47:40|9829.5|9819.5|9830.3|9820.3|9831.5|9821.5|9829.5|9819.5|12
1637804870000|2021-11-25 01:47:50|9830|9820|9827.1|9817.1|9830.5|9820.5|9827.1|9817.1|17
1637804880000|2021-11-25 01:48:00|9827.5|9817.5|9828.6|9818.6|9828.6|9818.6|9826.6|9816.6|19
1637804890000|2021-11-25 01:48:10|9828.9|9818.9|9829.8|9819.8|9830.5|9820.5|9828.9|9818.9|15
1637804900000|2021-11-25 01:48:20|9830|9820|9829.4|9819.4|9831.8|9821.8|9829.4|9819.4|16
1637804910000|2021-11-25 01:48:30|9829.8|9819.8|9831.8|9821.8|9832.3|9822.3|9829.8|9819.8|13
1637804920000|2021-11-25 01:48:40|9832.1|9822.1|9831.6|9821.6|9832.3|9822.3|9831.5|9821.5|8
1637804930000|2021-11-25 01:48:50|9830.9|9820.9|9830.9|9820.9|9830.9|9820.9|9830.8|9820.8|3
1637804940000|2021-11-25 01:49:00|9831.4|9821.4|9830.8|9820.8|9832.3|9822.3|9830.8|9820.8|6
1637804950000|2021-11-25 01:49:10|9830.6|9820.6|9829.8|9819.8|9830.6|9820.6|9829.5|9819.5|3
1637804960000|2021-11-25 01:49:20|9829.5|9819.5|9826.8|9816.8|9829.8|9819.8|9826.3|9816.3|24
1637804970000|2021-11-25 01:49:30|9826.5|9816.5|9828.9|9818.9|9829.9|9819.9|9826.1|9816.1|14
1637804980000|2021-11-25 01:49:40|9829.3|9819.3|9828.1|9818.1|9829.5|9819.5|9826.3|9816.3|15
1637804990000|2021-11-25 01:49:50|9828.6|9818.6|9830.3|9820.3|9830.8|9820.8|9828.6|9818.6|16
1637805000000|2021-11-25 01:50:00|9830.6|9820.6|9831|9821|9831.5|9821.5|9830|9820|21
1637805010000|2021-11-25 01:50:10|9831.3|9821.3|9831.6|9821.6|9833.1|9823.1|9830.5|9820.5|10
1637805020000|2021-11-25 01:50:20|9831.8|9821.8|9831.5|9821.5|9832|9822|9830.1|9820.1|13
1637805030000|2021-11-25 01:50:30|9831.3|9821.3|9830.6|9820.6|9831.8|9821.8|9830.6|9820.6|8
1637805040000|2021-11-25 01:50:40|9830|9820|9830.1|9820.1|9830.5|9820.5|9829.5|9819.5|10
1637805050000|2021-11-25 01:50:50|9829.8|9819.8|9829.8|9819.8|9830.5|9820.5|9828.8|9818.8|14
1637805060000|2021-11-25 01:51:00|9830|9820|9831.6|9821.6|9831.6|9821.6|9829.1|9819.1|12
1637805070000|2021-11-25 01:51:10|9831.9|9821.9|9832.3|9822.3|9832.5|9822.5|9831.4|9821.4|11
1637805080000|2021-11-25 01:51:20|9831.1|9821.1|9831.3|9821.3|9831.3|9821.3|9830.8|9820.8|7
1637805090000|2021-11-25 01:51:30|9830.9|9820.9|9831.5|9821.5|9832|9822|9830.4|9820.4|15
1637805100000|2021-11-25 01:51:40|9831.1|9821.1|9831.8|9821.8|9833|9823|9831.1|9821.1|11
1637805110000|2021-11-25 01:51:50|9831.5|9821.5|9832.1|9822.1|9832.1|9822.1|9831.1|9821.1|4
1637805120000|2021-11-25 01:52:00|9831.5|9821.5|9834|9824|9834|9824|9830.9|9820.9|13
1637805130000|2021-11-25 01:52:10|9834.3|9824.3|9835.3|9825.3|9835.5|9825.5|9833.6|9823.6|14
1637805140000|2021-11-25 01:52:20|9836|9826|9835.6|9825.6|9836|9826|9834.8|9824.8|16
1637805150000|2021-11-25 01:52:30|9835.4|9825.4|9835.3|9825.3|9835.4|9825.4|9834.8|9824.8|8
1637805160000|2021-11-25 01:52:40|9835.4|9825.4|9835.5|9825.5|9835.9|9825.9|9834.6|9824.6|11
1637805170000|2021-11-25 01:52:50|9835.6|9825.6|9837|9827|9837|9827|9835|9825|12
1637805180000|2021-11-25 01:53:00|9836.5|9826.5|9835.6|9825.6|9836.9|9826.9|9834.6|9824.6|17
1637805190000|2021-11-25 01:53:10|9835.9|9825.9|9833.9|9823.9|9835.9|9825.9|9833.9|9823.9|18
1637805200000|2021-11-25 01:53:20|9833.1|9823.1|9832.3|9822.3|9833.3|9823.3|9832.3|9822.3|7
1637805210000|2021-11-25 01:53:30|9832.9|9822.9|9831.4|9821.4|9833.4|9823.4|9831.4|9821.4|23
1637805220000|2021-11-25 01:53:40|9832.5|9822.5|9830.1|9820.1|9832.8|9822.8|9830.1|9820.1|11
1637805230000|2021-11-25 01:53:50|9830.5|9820.5|9829.6|9819.6|9830.5|9820.5|9829.4|9819.4|9
1637805240000|2021-11-25 01:54:00|9828.9|9818.9|9830.9|9820.9|9831.9|9821.9|9828.9|9818.9|17
1637805250000|2021-11-25 01:54:10|9830.5|9820.5|9829|9819|9831|9821|9829|9819|14
1637805260000|2021-11-25 01:54:20|9828.8|9818.8|9829.3|9819.3|9829.4|9819.4|9828.5|9818.5|8
1637805270000|2021-11-25 01:54:30|9829.5|9819.5|9827.1|9817.1|9829.5|9819.5|9827.1|9817.1|10
1637805280000|2021-11-25 01:54:40|9827.5|9817.5|9828.5|9818.5|9828.8|9818.8|9827.5|9817.5|12
1637805290000|2021-11-25 01:54:50|9828.9|9818.9|9825.8|9815.8|9829.4|9819.4|9825.5|9815.5|7
1637805300000|2021-11-25 01:55:00|9825.4|9815.4|9823.1|9813.1|9825.4|9815.4|9822.9|9812.9|10
1637805310000|2021-11-25 01:55:10|9824|9814|9824.5|9814.5|9824.5|9814.5|9824|9814|2
1637805320000|2021-11-25 01:55:20|9824.1|9814.1|9824|9814|9825|9815|9823.1|9813.1|15
1637805330000|2021-11-25 01:55:30|9823.8|9813.8|9824.3|9814.3|9825.5|9815.5|9823.6|9813.6|20
1637805340000|2021-11-25 01:55:40|9824.5|9814.5|9825.8|9815.8|9826.5|9816.5|9823.3|9813.3|13
1637805350000|2021-11-25 01:55:50|9826.1|9816.1|9826.1|9816.1|9826.4|9816.4|9825.8|9815.8|7
1637805360000|2021-11-25 01:56:00|9826.4|9816.4|9825.9|9815.9|9827.1|9817.1|9825.5|9815.5|19
1637805370000|2021-11-25 01:56:10|9825.6|9815.6|9826.3|9816.3|9827.1|9817.1|9825.5|9815.5|13
1637805380000|2021-11-25 01:56:20|9826|9816|9825.1|9815.1|9826|9816|9824.5|9814.5|10
1637805390000|2021-11-25 01:56:30|9824.8|9814.8|9826|9816|9826|9816|9824.8|9814.8|6
1637805400000|2021-11-25 01:56:40|9825.8|9815.8|9825.9|9815.9|9826.6|9816.6|9824|9814|18
1637805410000|2021-11-25 01:56:50|9825.5|9815.5|9825.6|9815.6|9826.3|9816.3|9824.9|9814.9|11
1637805420000|2021-11-25 01:57:00|9825.1|9815.1|9825|9815|9825.5|9815.5|9825|9815|9
1637805430000|2021-11-25 01:57:10|9824.8|9814.8|9825|9815|9825.3|9815.3|9824.4|9814.4|11
1637805440000|2021-11-25 01:57:20|9825.3|9815.3|9824.8|9814.8|9825.6|9815.6|9824.4|9814.4|10
1637805450000|2021-11-25 01:57:30|9825.6|9815.6|9827.5|9817.5|9827.5|9817.5|9824.4|9814.4|10
1637805460000|2021-11-25 01:57:40|9827.8|9817.8|9827.5|9817.5|9829.4|9819.4|9827.5|9817.5|14
1637805470000|2021-11-25 01:57:50|9827.3|9817.3|9827.3|9817.3|9828|9818|9827.3|9817.3|8
1637805480000|2021-11-25 01:58:00|9827.6|9817.6|9828.3|9818.3|9828.3|9818.3|9827.6|9817.6|4
1637805490000|2021-11-25 01:58:10|9828|9818|9827.9|9817.9|9828|9818|9827.9|9817.9|2
1637805500000|2021-11-25 01:58:20|9827.6|9817.6|9827.8|9817.8|9827.9|9817.9|9825.9|9815.9|8
1637805510000|2021-11-25 01:58:30|9827.4|9817.4|9826.1|9816.1|9827.4|9817.4|9825|9815|8
1637805520000|2021-11-25 01:58:40|9825.8|9815.8|9825.8|9815.8|9826|9816|9824.5|9814.5|7
1637805530000|2021-11-25 01:58:50|9825.4|9815.4|9825.5|9815.5|9825.9|9815.9|9824.9|9814.9|14
1637805540000|2021-11-25 01:59:00|9825|9815|9826.4|9816.4|9827.1|9817.1|9824.8|9814.8|22
1637805550000|2021-11-25 01:59:10|9826.3|9816.3|9826.3|9816.3|9826.5|9816.5|9825|9815|10
1637805560000|2021-11-25 01:59:20|9826.9|9816.9|9826.4|9816.4|9826.9|9816.9|9826.4|9816.4|10
1637805570000|2021-11-25 01:59:30|9827.5|9817.5|9824.5|9814.5|9827.5|9817.5|9824|9814|13
1637805580000|2021-11-25 01:59:40|9824.3|9814.3|9824.5|9814.5|9824.8|9814.8|9823.8|9813.8|7
1637805590000|2021-11-25 01:59:50|9824.8|9814.8|9824.9|9814.9|9825.3|9815.3|9824.5|9814.5|12
1637805600000|2021-11-25 02:00:00|9824.6|9814.6|9822.6|9812.6|9824.9|9814.9|9822.6|9812.6|23
1637805610000|2021-11-25 02:00:10|9823.3|9813.3|9822|9812|9823.4|9813.4|9821.8|9811.8|15
1637805620000|2021-11-25 02:00:20|9823.4|9813.4|9821|9811|9823.8|9813.8|9821|9811|13
1637805630000|2021-11-25 02:00:30|9821.3|9811.3|9822.1|9812.1|9823|9813|9821.3|9811.3|9
1637805640000|2021-11-25 02:00:40|9822.4|9812.4|9825.3|9815.3|9825.5|9815.5|9821.4|9811.4|23
1637805650000|2021-11-25 02:00:50|9825|9815|9826|9816|9827|9817|9824.6|9814.6|24
1637805660000|2021-11-25 02:01:00|9825.5|9815.5|9828.4|9818.4|9828.4|9818.4|9825.1|9815.1|14
1637805670000|2021-11-25 02:01:10|9827.9|9817.9|9825.8|9815.8|9828.8|9818.8|9825.8|9815.8|18
1637805680000|2021-11-25 02:01:20|9826.4|9816.4|9828.8|9818.8|9828.8|9818.8|9826.4|9816.4|12
1637805690000|2021-11-25 02:01:30|9829|9819|9828.9|9818.9|9829.3|9819.3|9827.9|9817.9|12
1637805700000|2021-11-25 02:01:40|9829.3|9819.3|9828.9|9818.9|9829.5|9819.5|9828.4|9818.4|14
1637805710000|2021-11-25 02:01:50|9828.6|9818.6|9829.3|9819.3|9829.5|9819.5|9828.3|9818.3|15
1637805720000|2021-11-25 02:02:00|9830|9820|9830.3|9820.3|9830.3|9820.3|9829.1|9819.1|13
1637805730000|2021-11-25 02:02:10|9830|9820|9829.6|9819.6|9830.3|9820.3|9829.4|9819.4|11
1637805740000|2021-11-25 02:02:20|9829.5|9819.5|9827.9|9817.9|9829.5|9819.5|9827.8|9817.8|11
1637805750000|2021-11-25 02:02:30|9828.3|9818.3|9829.8|9819.8|9830.3|9820.3|9828.3|9818.3|17
1637805760000|2021-11-25 02:02:40|9828.9|9818.9|9830.4|9820.4|9831|9821|9828.9|9818.9|14
1637805770000|2021-11-25 02:02:50|9830.1|9820.1|9829.5|9819.5|9830.1|9820.1|9828.8|9818.8|10
1637805780000|2021-11-25 02:03:00|9829.3|9819.3|9828.9|9818.9|9830.3|9820.3|9828.5|9818.5|18
1637805790000|2021-11-25 02:03:10|9829.5|9819.5|9828.5|9818.5|9829.5|9819.5|9826.8|9816.8|18
1637805800000|2021-11-25 02:03:20|9828.8|9818.8|9828.4|9818.4|9828.9|9818.9|9827.6|9817.6|11
1637805810000|2021-11-25 02:03:30|9828.3|9818.3|9828.3|9818.3|9828.5|9818.5|9827.5|9817.5|8
1637805820000|2021-11-25 02:03:40|9827.9|9817.9|9828.8|9818.8|9829.3|9819.3|9827.6|9817.6|11
1637805830000|2021-11-25 02:03:50|9828.4|9818.4|9827.8|9817.8|9828.5|9818.5|9827.1|9817.1|9
1637805840000|2021-11-25 02:04:00|9827.5|9817.5|9825.5|9815.5|9827.5|9817.5|9825.5|9815.5|16
1637805850000|2021-11-25 02:04:10|9825.1|9815.1|9824|9814|9825.1|9815.1|9824|9814|3
1637805860000|2021-11-25 02:04:20|9824.3|9814.3|9825|9815|9825.1|9815.1|9824.3|9814.3|8
1637805870000|2021-11-25 02:04:30|9825.5|9815.5|9825|9815|9825.5|9815.5|9824.6|9814.6|9
1637805880000|2021-11-25 02:04:40|9825.3|9815.3|9825.5|9815.5|9825.8|9815.8|9824.5|9814.5|12
1637805890000|2021-11-25 02:04:50|9825.1|9815.1|9824.9|9814.9|9826|9816|9824.6|9814.6|12
1637805900000|2021-11-25 02:05:00|9825|9815|9826.5|9816.5|9826.5|9816.5|9824.8|9814.8|12
1637805910000|2021-11-25 02:05:10|9826.3|9816.3|9828|9818|9828.5|9818.5|9826|9816|20
1637805920000|2021-11-25 02:05:20|9828.8|9818.8|9829.8|9819.8|9831|9821|9827.5|9817.5|13
1637805930000|2021-11-25 02:05:30|9828.9|9818.9|9830.3|9820.3|9830.5|9820.5|9828.9|9818.9|14
1637805940000|2021-11-25 02:05:40|9830.5|9820.5|9832|9822|9832.8|9822.8|9829|9819|15
1637805950000|2021-11-25 02:05:50|9831.6|9821.6|9834.9|9824.9|9835|9825|9831.4|9821.4|23
1637805960000|2021-11-25 02:06:00|9834|9824|9835|9825|9836.3|9826.3|9833.8|9823.8|20
1637805970000|2021-11-25 02:06:10|9835.3|9825.3|9835.6|9825.6|9835.6|9825.6|9834.5|9824.5|13
1637805980000|2021-11-25 02:06:20|9835.3|9825.3|9835.3|9825.3|9835.4|9825.4|9834.5|9824.5|13
1637805990000|2021-11-25 02:06:30|9835|9825|9835.3|9825.3|9835.5|9825.5|9835|9825|9
1637806000000|2021-11-25 02:06:40|9835|9825|9834.1|9824.1|9835.4|9825.4|9834.1|9824.1|8
1637806010000|2021-11-25 02:06:50|9834.8|9824.8|9835.1|9825.1|9835.3|9825.3|9834.5|9824.5|9
1637806020000|2021-11-25 02:07:00|9835.3|9825.3|9834.5|9824.5|9835.3|9825.3|9834.5|9824.5|14
1637806030000|2021-11-25 02:07:10|9833.8|9823.8|9833.8|9823.8|9834.4|9824.4|9833.3|9823.3|21
1637806040000|2021-11-25 02:07:20|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|9833.8|9823.8|3
1637806060000|2021-11-25 02:07:40|9833.6|9823.6|9833.4|9823.4|9834|9824|9832.4|9822.4|23
1637806070000|2021-11-25 02:07:50|9833.8|9823.8|9834.5|9824.5|9835.3|9825.3|9833.3|9823.3|11
1637806080000|2021-11-25 02:08:00|9833.6|9823.6|9832.5|9822.5|9835.1|9825.1|9832.5|9822.5|12
1637806090000|2021-11-25 02:08:10|9832|9822|9831.4|9821.4|9832|9822|9830.8|9820.8|11
1637806100000|2021-11-25 02:08:20|9831.8|9821.8|9833|9823|9833.5|9823.5|9831.8|9821.8|13
1637806110000|2021-11-25 02:08:30|9833.3|9823.3|9833.4|9823.4|9833.4|9823.4|9833|9823|4
1637806120000|2021-11-25 02:08:40|9833.1|9823.1|9831.8|9821.8|9833.1|9823.1|9831.8|9821.8|5
1637806130000|2021-11-25 02:08:50|9830.4|9820.4|9831|9821|9831.5|9821.5|9830.1|9820.1|10
1637806140000|2021-11-25 02:09:00|9831.3|9821.3|9831|9821|9832|9822|9830|9820|14
1637806150000|2021-11-25 02:09:10|9831.3|9821.3|9832|9822|9833|9823|9831|9821|13
1637806160000|2021-11-25 02:09:20|9832.1|9822.1|9834.4|9824.4|9834.4|9824.4|9832.1|9822.1|8
1637806170000|2021-11-25 02:09:30|9833.5|9823.5|9834.8|9824.8|9834.9|9824.9|9833.3|9823.3|16
1637806180000|2021-11-25 02:09:40|9834.4|9824.4|9833.5|9823.5|9834.4|9824.4|9831.5|9821.5|14
1637806190000|2021-11-25 02:09:50|9833.3|9823.3|9835|9825|9835|9825|9833.3|9823.3|8
1637806200000|2021-11-25 02:10:00|9834.8|9824.8|9834.3|9824.3|9834.8|9824.8|9834.1|9824.1|15
1637806210000|2021-11-25 02:10:10|9834.5|9824.5|9834.1|9824.1|9835.1|9825.1|9834.1|9824.1|7
1637806220000|2021-11-25 02:10:20|9834.4|9824.4|9833|9823|9834.8|9824.8|9833|9823|14
1637806230000|2021-11-25 02:10:30|9833.5|9823.5|9835.3|9825.3|9835.3|9825.3|9833.5|9823.5|2
1637806240000|2021-11-25 02:10:40|9835.1|9825.1|9836.4|9826.4|9836.4|9826.4|9834.5|9824.5|12
1637806250000|2021-11-25 02:10:50|9836|9826|9836.9|9826.9|9836.9|9826.9|9834.9|9824.9|11
1637806260000|2021-11-25 02:11:00|9836.8|9826.8|9838.3|9828.3|9838.3|9828.3|9835.8|9825.8|13
1637806270000|2021-11-25 02:11:10|9838.6|9828.6|9837.5|9827.5|9838.8|9828.8|9837.4|9827.4|7
1637806280000|2021-11-25 02:11:20|9837.8|9827.8|9837.3|9827.3|9838.3|9828.3|9836.9|9826.9|10
1637806290000|2021-11-25 02:11:30|9837|9827|9836.5|9826.5|9837.9|9827.9|9836.4|9826.4|11
1637806300000|2021-11-25 02:11:40|9836.8|9826.8|9836.5|9826.5|9836.8|9826.8|9836.5|9826.5|4
1637806310000|2021-11-25 02:11:50|9836.4|9826.4|9835|9825|9836.5|9826.5|9835|9825|11
1637806320000|2021-11-25 02:12:00|9835.4|9825.4|9833.8|9823.8|9835.9|9825.9|9833.8|9823.8|11
1637806330000|2021-11-25 02:12:10|9832.8|9822.8|9836.6|9826.6|9836.6|9826.6|9832.8|9822.8|5
1637806340000|2021-11-25 02:12:20|9836.1|9826.1|9835.5|9825.5|9837|9827|9835|9825|14
1637806350000|2021-11-25 02:12:30|9836.3|9826.3|9836.3|9826.3|9837.4|9827.4|9835.9|9825.9|8
1637806360000|2021-11-25 02:12:40|9836|9826|9836.4|9826.4|9836.9|9826.9|9836|9826|14
1637806370000|2021-11-25 02:12:50|9836|9826|9835.5|9825.5|9836|9826|9835.5|9825.5|3
1637806380000|2021-11-25 02:13:00|9836.1|9826.1|9838.9|9828.9|9839.1|9829.1|9836.1|9826.1|11
1637806390000|2021-11-25 02:13:10|9838.6|9828.6|9838.6|9828.6|9838.8|9828.8|9838.3|9828.3|7
1637806400000|2021-11-25 02:13:20|9838.4|9828.4|9837.6|9827.6|9838.9|9828.9|9837.6|9827.6|8
1637806410000|2021-11-25 02:13:30|9837.8|9827.8|9835.8|9825.8|9837.8|9827.8|9835.8|9825.8|9
1637806420000|2021-11-25 02:13:40|9835.1|9825.1|9835.5|9825.5|9835.6|9825.6|9835.1|9825.1|4
1637806430000|2021-11-25 02:13:50|9835.8|9825.8|9834.1|9824.1|9835.9|9825.9|9834.1|9824.1|12
1637806440000|2021-11-25 02:14:00|9833.8|9823.8|9833.8|9823.8|9834|9824|9833.8|9823.8|3
1637806450000|2021-11-25 02:14:10|9833.3|9823.3|9832.3|9822.3|9833.3|9823.3|9832.3|9822.3|6
1637806460000|2021-11-25 02:14:20|9831.8|9821.8|9830.1|9820.1|9831.8|9821.8|9830.1|9820.1|6
1637806470000|2021-11-25 02:14:30|9830.5|9820.5|9831.3|9821.3|9831.3|9821.3|9830.3|9820.3|5
1637806480000|2021-11-25 02:14:40|9831.6|9821.6|9831.5|9821.5|9831.8|9821.8|9831.5|9821.5|3
1637806490000|2021-11-25 02:14:50|9831.3|9821.3|9832.1|9822.1|9833|9823|9830.8|9820.8|11
1637806500000|2021-11-25 02:15:00|9831.9|9821.9|9831.9|9821.9|9831.9|9821.9|9831.9|9821.9|1
1637806530000|2021-11-25 02:15:30|9832|9822|9832|9822|9832|9822|9832|9822|1
1637806540000|2021-11-25 02:15:40|9832.3|9822.3|9832.3|9822.3|9832.5|9822.5|9832.3|9822.3|3
1637806550000|2021-11-25 02:15:50|9831.3|9821.3|9832.1|9822.1|9832.1|9822.1|9831.3|9821.3|3
1637806560000|2021-11-25 02:16:00|9832.3|9822.3|9832.1|9822.1|9832.3|9822.3|9832.1|9822.1|2
1637806580000|2021-11-25 02:16:20|9833.5|9823.5|9835.8|9825.8|9836|9826|9833.5|9823.5|7
1637806590000|2021-11-25 02:16:30|9835.6|9825.6|9835.3|9825.3|9835.6|9825.6|9835.3|9825.3|2
1637806600000|2021-11-25 02:16:40|9835.4|9825.4|9836.3|9826.3|9836.3|9826.3|9835.4|9825.4|3
1637806620000|2021-11-25 02:17:00|9836.1|9826.1|9835|9825|9836.1|9826.1|9834.8|9824.8|6
1637806630000|2021-11-25 02:17:10|9835.3|9825.3|9835.8|9825.8|9835.8|9825.8|9835.3|9825.3|2
1637806650000|2021-11-25 02:17:30|9835.9|9825.9|9836.1|9826.1|9836.1|9826.1|9835.9|9825.9|2
1637806660000|2021-11-25 02:17:40|9835.8|9825.8|9835.5|9825.5|9835.8|9825.8|9835.5|9825.5|2
1637806670000|2021-11-25 02:17:50|9835.4|9825.4|9835.8|9825.8|9835.8|9825.8|9835.4|9825.4|2
1637806680000|2021-11-25 02:18:00|9836.5|9826.5|9836.1|9826.1|9836.5|9826.5|9836.1|9826.1|2
1637806710000|2021-11-25 02:18:30|9836.3|9826.3|9837|9827|9837|9827|9836.3|9826.3|2
1637806720000|2021-11-25 02:18:40|9836.9|9826.9|9838|9828|9838.8|9828.8|9836.9|9826.9|5
1637806730000|2021-11-25 02:18:50|9838.4|9828.4|9837.1|9827.1|9838.8|9828.8|9837|9827|6
1637806740000|2021-11-25 02:19:00|9837.4|9827.4|9838.4|9828.4|9838.4|9828.4|9837.4|9827.4|3
1637806750000|2021-11-25 02:19:10|9838|9828|9837|9827|9838|9828|9837|9827|2
1637806760000|2021-11-25 02:19:20|9836.3|9826.3|9837.4|9827.4|9837.8|9827.8|9836.3|9826.3|6
1637806770000|2021-11-25 02:19:30|9837.1|9827.1|9836.6|9826.6|9837.1|9827.1|9836.6|9826.6|2
1637806790000|2021-11-25 02:19:50|9836.9|9826.9|9836.9|9826.9|9837.1|9827.1|9836.9|9826.9|5
1637806800000|2021-11-25 02:20:00|9836.6|9826.6|9838.1|9828.1|9838.6|9828.6|9836.6|9826.6|11
1637806810000|2021-11-25 02:20:10|9836.9|9826.9|9837.4|9827.4|9837.4|9827.4|9836.9|9826.9|4
1637806820000|2021-11-25 02:20:20|9837.1|9827.1|9836.5|9826.5|9837.1|9827.1|9836.5|9826.5|2
1637806830000|2021-11-25 02:20:30|9836.9|9826.9|9836.5|9826.5|9836.9|9826.9|9836.5|9826.5|5
1637806850000|2021-11-25 02:20:50|9836.4|9826.4|9836.5|9826.5|9836.5|9826.5|9835.5|9825.5|6
1637806860000|2021-11-25 02:21:00|9836.3|9826.3|9834.5|9824.5|9836.3|9826.3|9834.1|9824.1|5
1637806870000|2021-11-25 02:21:10|9834.8|9824.8|9834.5|9824.5|9835|9825|9834.5|9824.5|7
1637806900000|2021-11-25 02:21:40|9834.3|9824.3|9834.4|9824.4|9834.4|9824.4|9834.3|9824.3|2
1637806910000|2021-11-25 02:21:50|9834.3|9824.3|9833.9|9823.9|9834.3|9824.3|9833.9|9823.9|2
1637806920000|2021-11-25 02:22:00|9834.5|9824.5|9834.9|9824.9|9835|9825|9834.5|9824.5|4
1637806930000|2021-11-25 02:22:10|9835.1|9825.1|9835|9825|9835.5|9825.5|9835|9825|4
1637806950000|2021-11-25 02:22:30|9834.6|9824.6|9833.5|9823.5|9834.6|9824.6|9833.5|9823.5|4
1637806960000|2021-11-25 02:22:40|9832.5|9822.5|9832.8|9822.8|9832.8|9822.8|9832.5|9822.5|2
1637806990000|2021-11-25 02:23:10|9832.5|9822.5|9832.1|9822.1|9832.5|9822.5|9832.1|9822.1|2
1637807010000|2021-11-25 02:23:30|9831.9|9821.9|9832|9822|9832.1|9822.1|9831.8|9821.8|4
1637807020000|2021-11-25 02:23:40|9830.9|9820.9|9831|9821|9831|9821|9830.9|9820.9|2
1637807030000|2021-11-25 02:23:50|9831.3|9821.3|9832|9822|9832.4|9822.4|9831.3|9821.3|8
1637807050000|2021-11-25 02:24:10|9832.3|9822.3|9832|9822|9832.3|9822.3|9832|9822|2
1637807060000|2021-11-25 02:24:20|9832.3|9822.3|9832.4|9822.4|9832.4|9822.4|9832.3|9822.3|2
1637807070000|2021-11-25 02:24:30|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|1
1637807090000|2021-11-25 02:24:50|9832.9|9822.9|9833.1|9823.1|9833.5|9823.5|9832.9|9822.9|8
1637807100000|2021-11-25 02:25:00|9834.1|9824.1|9833.5|9823.5|9834.3|9824.3|9833.5|9823.5|7
1637807110000|2021-11-25 02:25:10|9833.8|9823.8|9835.5|9825.5|9835.5|9825.5|9833.8|9823.8|3
1637807120000|2021-11-25 02:25:20|9835.8|9825.8|9835.1|9825.1|9836|9826|9835.1|9825.1|6
1637807150000|2021-11-25 02:25:50|9835.4|9825.4|9836|9826|9836.1|9826.1|9835.4|9825.4|3
1637807160000|2021-11-25 02:26:00|9836.1|9826.1|9836|9826|9836.9|9826.9|9836|9826|3
1637807180000|2021-11-25 02:26:20|9835.6|9825.6|9836|9826|9836.5|9826.5|9835.6|9825.6|8
1637807200000|2021-11-25 02:26:40|9835.6|9825.6|9835.6|9825.6|9835.6|9825.6|9835.6|9825.6|1
1637807210000|2021-11-25 02:26:50|9836|9826|9836|9826|9836|9826|9836|9826|1
1637807220000|2021-11-25 02:27:00|9835.8|9825.8|9835|9825|9836|9826|9834.5|9824.5|5
1637807230000|2021-11-25 02:27:10|9835.3|9825.3|9836.1|9826.1|9836.1|9826.1|9835.3|9825.3|2
1637807240000|2021-11-25 02:27:20|9834|9824|9834|9824|9834|9824|9834|9824|1
1637807250000|2021-11-25 02:27:30|9833.8|9823.8|9833|9823|9833.8|9823.8|9833|9823|3
1637807260000|2021-11-25 02:27:40|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|1
1637807270000|2021-11-25 02:27:50|9832.5|9822.5|9832.8|9822.8|9832.8|9822.8|9832.5|9822.5|2
1637807280000|2021-11-25 02:28:00|9832.9|9822.9|9833.3|9823.3|9833.4|9823.4|9832.9|9822.9|7
1637807290000|2021-11-25 02:28:10|9833|9823|9833.3|9823.3|9833.3|9823.3|9832.8|9822.8|6
1637807300000|2021-11-25 02:28:20|9833|9823|9833|9823|9833|9823|9833|9823|1
1637807310000|2021-11-25 02:28:30|9833.3|9823.3|9833.5|9823.5|9833.5|9823.5|9833.3|9823.3|2
1637807320000|2021-11-25 02:28:40|9835|9825|9832.8|9822.8|9835|9825|9832.8|9822.8|5
1637807330000|2021-11-25 02:28:50|9832.9|9822.9|9832.6|9822.6|9832.9|9822.9|9832.6|9822.6|2
1637807340000|2021-11-25 02:29:00|9832.4|9822.4|9833.8|9823.8|9833.8|9823.8|9832.4|9822.4|3
1637807350000|2021-11-25 02:29:10|9834|9824|9834|9824|9834|9824|9834|9824|1
1637807360000|2021-11-25 02:29:20|9833.6|9823.6|9833.6|9823.6|9833.9|9823.9|9833.6|9823.6|9
1637807370000|2021-11-25 02:29:30|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|1
1637807380000|2021-11-25 02:29:40|9834.4|9824.4|9834.9|9824.9|9834.9|9824.9|9834.4|9824.4|3
1637807400000|2021-11-25 02:30:00|9834.6|9824.6|9830.8|9820.8|9835|9825|9830.8|9820.8|19
1637807410000|2021-11-25 02:30:10|9830.4|9820.4|9828.1|9818.1|9831.3|9821.3|9828.1|9818.1|12
1637807420000|2021-11-25 02:30:20|9829.1|9819.1|9829.5|9819.5|9830.1|9820.1|9828.5|9818.5|15
1637807430000|2021-11-25 02:30:30|9829.1|9819.1|9829.9|9819.9|9830.3|9820.3|9828.5|9818.5|19
1637807440000|2021-11-25 02:30:40|9829.4|9819.4|9829.9|9819.9|9831.3|9821.3|9829.4|9819.4|17
1637807450000|2021-11-25 02:30:50|9829.4|9819.4|9831.5|9821.5|9831.9|9821.9|9829.4|9819.4|17
1637807460000|2021-11-25 02:31:00|9831.8|9821.8|9833.9|9823.9|9833.9|9823.9|9830.4|9820.4|14
1637807470000|2021-11-25 02:31:10|9834.9|9824.9|9832.5|9822.5|9835|9825|9832.5|9822.5|13
1637807480000|2021-11-25 02:31:20|9832|9822|9831.1|9821.1|9832.8|9822.8|9831|9821|17
1637807500000|2021-11-25 02:31:40|9830.4|9820.4|9830.5|9820.5|9831.5|9821.5|9830.1|9820.1|17
1637807510000|2021-11-25 02:31:50|9830.8|9820.8|9830.6|9820.6|9831.3|9821.3|9830.5|9820.5|7
1637807520000|2021-11-25 02:32:00|9830.4|9820.4|9830.5|9820.5|9831.5|9821.5|9829.5|9819.5|22
1637807530000|2021-11-25 02:32:10|9830.4|9820.4|9833.6|9823.6|9834.5|9824.5|9830|9820|19
1637807540000|2021-11-25 02:32:20|9833.9|9823.9|9834.1|9824.1|9834.1|9824.1|9833.6|9823.6|4
1637807550000|2021-11-25 02:32:30|9834.5|9824.5|9835.5|9825.5|9836|9826|9833.8|9823.8|23
1637807560000|2021-11-25 02:32:40|9835.4|9825.4|9836.5|9826.5|9836.8|9826.8|9835|9825|21
1637807570000|2021-11-25 02:32:50|9837|9827|9836.5|9826.5|9837|9827|9836.1|9826.1|7
1637807580000|2021-11-25 02:33:00|9836.8|9826.8|9840|9830|9840.5|9830.5|9836.8|9826.8|19
1637807590000|2021-11-25 02:33:10|9840.1|9830.1|9840.8|9830.8|9843.4|9833.4|9840.1|9830.1|16
1637807600000|2021-11-25 02:33:20|9841|9831|9841|9831|9841|9831|9839|9829|24
1637807610000|2021-11-25 02:33:30|9841.1|9831.1|9842.3|9832.3|9842.5|9832.5|9840.8|9830.8|10
1637807620000|2021-11-25 02:33:40|9842|9832|9842.3|9832.3|9842.5|9832.5|9841.5|9831.5|17
1637807630000|2021-11-25 02:33:50|9842.5|9832.5|9843.8|9833.8|9843.8|9833.8|9841.6|9831.6|11
1637807640000|2021-11-25 02:34:00|9843.5|9833.5|9842.8|9832.8|9843.9|9833.9|9842.3|9832.3|11
1637807650000|2021-11-25 02:34:10|9842.5|9832.5|9843.1|9833.1|9843.6|9833.6|9842.3|9832.3|10
1637807660000|2021-11-25 02:34:20|9843|9833|9842.3|9832.3|9843.5|9833.5|9841.6|9831.6|14
1637807670000|2021-11-25 02:34:30|9842|9832|9842.5|9832.5|9842.5|9832.5|9841.5|9831.5|5
1637807680000|2021-11-25 02:34:40|9842.8|9832.8|9843|9833|9843.4|9833.4|9842.3|9832.3|8
1637807690000|2021-11-25 02:34:50|9843.3|9833.3|9843.1|9833.1|9843.8|9833.8|9842.9|9832.9|15
1637807700000|2021-11-25 02:35:00|9843.5|9833.5|9844.3|9834.3|9845.8|9835.8|9843.5|9833.5|13
1637807710000|2021-11-25 02:35:10|9843.9|9833.9|9843.1|9833.1|9845.4|9835.4|9842.9|9832.9|17
1637807720000|2021-11-25 02:35:20|9843.5|9833.5|9841.9|9831.9|9843.5|9833.5|9841.9|9831.9|12
1637807730000|2021-11-25 02:35:30|9842.1|9832.1|9843.9|9833.9|9845|9835|9842.1|9832.1|18
1637807740000|2021-11-25 02:35:40|9844.3|9834.3|9843.9|9833.9|9845.3|9835.3|9843.6|9833.6|11
1637807750000|2021-11-25 02:35:50|9843.6|9833.6|9844.5|9834.5|9844.5|9834.5|9843.6|9833.6|10
1637807760000|2021-11-25 02:36:00|9845|9835|9847|9837|9847.5|9837.5|9845|9835|15
1637807770000|2021-11-25 02:36:10|9846.8|9836.8|9844.8|9834.8|9846.8|9836.8|9844.1|9834.1|12
1637807780000|2021-11-25 02:36:20|9844.5|9834.5|9846.5|9836.5|9846.5|9836.5|9844.5|9834.5|12
1637807790000|2021-11-25 02:36:30|9846.8|9836.8|9845.1|9835.1|9847|9837|9845.1|9835.1|7
1637807800000|2021-11-25 02:36:40|9845.4|9835.4|9844.3|9834.3|9845.9|9835.9|9843.9|9833.9|12
1637807810000|2021-11-25 02:36:50|9844.9|9834.9|9845.6|9835.6|9845.6|9835.6|9844.9|9834.9|4
1637807820000|2021-11-25 02:37:00|9846|9836|9845.9|9835.9|9846.4|9836.4|9845.9|9835.9|8
1637807830000|2021-11-25 02:37:10|9846.1|9836.1|9845.8|9835.8|9846.1|9836.1|9845.4|9835.4|5
1637807840000|2021-11-25 02:37:20|9846|9836|9846|9836|9846|9836|9846|9836|1
1637807850000|2021-11-25 02:37:30|9846.3|9836.3|9845.9|9835.9|9847.3|9837.3|9845.9|9835.9|9
1637807860000|2021-11-25 02:37:40|9846.1|9836.1|9846.8|9836.8|9846.8|9836.8|9846.1|9836.1|3
1637807870000|2021-11-25 02:37:50|9846.4|9836.4|9847.8|9837.8|9847.8|9837.8|9845.6|9835.6|14
1637807880000|2021-11-25 02:38:00|9847.5|9837.5|9847.9|9837.9|9847.9|9837.9|9847|9837|5
1637807890000|2021-11-25 02:38:10|9848.1|9838.1|9848|9838|9848.1|9838.1|9847.8|9837.8|5
1637807900000|2021-11-25 02:38:20|9848.4|9838.4|9848.9|9838.9|9849.6|9839.6|9848.4|9838.4|6
1637807910000|2021-11-25 02:38:30|9849.1|9839.1|9848.8|9838.8|9849.1|9839.1|9848.6|9838.6|3
1637807920000|2021-11-25 02:38:40|9849|9839|9850.5|9840.5|9850.5|9840.5|9849|9839|2
1637807930000|2021-11-25 02:38:50|9850.3|9840.3|9849.4|9839.4|9850.3|9840.3|9846.5|9836.5|13
1637807940000|2021-11-25 02:39:00|9849.1|9839.1|9848.8|9838.8|9850.5|9840.5|9848.8|9838.8|16
1637807950000|2021-11-25 02:39:10|9849|9839|9852|9842|9852|9842|9847.3|9837.3|11
1637807960000|2021-11-25 02:39:20|9851.9|9841.9|9850|9840|9851.9|9841.9|9850|9840|10
1637807970000|2021-11-25 02:39:30|9850.4|9840.4|9850.4|9840.4|9850.4|9840.4|9850.4|9840.4|1
1637807980000|2021-11-25 02:39:40|9850|9840|9850|9840|9850|9840|9850|9840|1
1637807990000|2021-11-25 02:39:50|9849.3|9839.3|9850.1|9840.1|9850.1|9840.1|9849.3|9839.3|2
1637808000000|2021-11-25 02:40:00|9852|9842|9852|9842|9852.1|9842.1|9850.8|9840.8|8
1637808010000|2021-11-25 02:40:10|9851.4|9841.4|9850.5|9840.5|9852|9842|9850.4|9840.4|11
1637808020000|2021-11-25 02:40:20|9850.6|9840.6|9851.5|9841.5|9851.8|9841.8|9850.6|9840.6|11
1637808030000|2021-11-25 02:40:30|9851.3|9841.3|9850|9840|9851.3|9841.3|9850|9840|7
1637808040000|2021-11-25 02:40:40|9849.8|9839.8|9850|9840|9850.4|9840.4|9849.8|9839.8|8
1637808050000|2021-11-25 02:40:50|9850.3|9840.3|9849.5|9839.5|9851.3|9841.3|9849.5|9839.5|10
1637808060000|2021-11-25 02:41:00|9851.5|9841.5|9850.6|9840.6|9852.3|9842.3|9850|9840|12
1637808070000|2021-11-25 02:41:10|9851|9841|9849.5|9839.5|9851.5|9841.5|9849.5|9839.5|10
1637808080000|2021-11-25 02:41:20|9849.3|9839.3|9851.9|9841.9|9851.9|9841.9|9848.9|9838.9|12
1637808090000|2021-11-25 02:41:30|9851.8|9841.8|9851.5|9841.5|9852.3|9842.3|9850.5|9840.5|12
1637808100000|2021-11-25 02:41:40|9851.8|9841.8|9852.3|9842.3|9852.5|9842.5|9851|9841|9
1637808110000|2021-11-25 02:41:50|9852.5|9842.5|9852.3|9842.3|9852.5|9842.5|9852.3|9842.3|4
1637808120000|2021-11-25 02:42:00|9852.5|9842.5|9852.3|9842.3|9852.5|9842.5|9851.6|9841.6|19
1637808130000|2021-11-25 02:42:10|9852|9842|9851.5|9841.5|9852|9842|9850.8|9840.8|12
1637808140000|2021-11-25 02:42:20|9850.9|9840.9|9851.5|9841.5|9851.5|9841.5|9849.9|9839.9|11
1637808150000|2021-11-25 02:42:30|9851.3|9841.3|9851|9841|9851.8|9841.8|9850.9|9840.9|12
1637808160000|2021-11-25 02:42:40|9850.6|9840.6|9851.5|9841.5|9851.8|9841.8|9850.6|9840.6|11
1637808170000|2021-11-25 02:42:50|9851.3|9841.3|9851|9841|9851.5|9841.5|9851|9841|5
1637808180000|2021-11-25 02:43:00|9850.8|9840.8|9849|9839|9850.8|9840.8|9848.5|9838.5|12
1637808190000|2021-11-25 02:43:10|9849.8|9839.8|9850.1|9840.1|9850.4|9840.4|9848.4|9838.4|13
1637808200000|2021-11-25 02:43:20|9850.5|9840.5|9851.9|9841.9|9851.9|9841.9|9849.6|9839.6|12
1637808210000|2021-11-25 02:43:30|9850.5|9840.5|9851.8|9841.8|9851.8|9841.8|9850.5|9840.5|25
1637808220000|2021-11-25 02:43:40|9851.4|9841.4|9851.4|9841.4|9851.8|9841.8|9851|9841|14
1637808230000|2021-11-25 02:43:50|9851.3|9841.3|9850.1|9840.1|9851.3|9841.3|9849.8|9839.8|11
1637808240000|2021-11-25 02:44:00|9849.8|9839.8|9849|9839|9850.4|9840.4|9848.6|9838.6|14
1637808250000|2021-11-25 02:44:10|9848.5|9838.5|9846.6|9836.6|9848.9|9838.9|9846.6|9836.6|31
1637808260000|2021-11-25 02:44:20|9847.1|9837.1|9848.3|9838.3|9848.5|9838.5|9847.1|9837.1|7
1637808270000|2021-11-25 02:44:30|9848.5|9838.5|9848.1|9838.1|9848.8|9838.8|9847.6|9837.6|8
1637808280000|2021-11-25 02:44:40|9848.4|9838.4|9846.8|9836.8|9848.4|9838.4|9846.3|9836.3|14
1637808290000|2021-11-25 02:44:50|9846.6|9836.6|9846.8|9836.8|9847.1|9837.1|9845.9|9835.9|21
1637808300000|2021-11-25 02:45:00|9846.1|9836.1|9845.1|9835.1|9847.5|9837.5|9845.1|9835.1|18
1637808310000|2021-11-25 02:45:10|9845.3|9835.3|9845.5|9835.5|9845.8|9835.8|9844.6|9834.6|14
1637808320000|2021-11-25 02:45:20|9845.1|9835.1|9844|9834|9845.3|9835.3|9844|9834|13
1637808330000|2021-11-25 02:45:30|9842.5|9832.5|9843.4|9833.4|9843.6|9833.6|9842.5|9832.5|6
1637808340000|2021-11-25 02:45:40|9844.3|9834.3|9844.6|9834.6|9845.6|9835.6|9843.4|9833.4|17
1637808350000|2021-11-25 02:45:50|9844.4|9834.4|9845.5|9835.5|9845.6|9835.6|9844.3|9834.3|8
1637808360000|2021-11-25 02:46:00|9845.8|9835.8|9843.1|9833.1|9846.5|9836.5|9843.1|9833.1|11
1637808370000|2021-11-25 02:46:10|9843.8|9833.8|9844|9834|9845|9835|9843.3|9833.3|19
1637808380000|2021-11-25 02:46:20|9842.3|9832.3|9843|9833|9843.3|9833.3|9842.1|9832.1|17
1637808390000|2021-11-25 02:46:30|9842.5|9832.5|9840.8|9830.8|9843.3|9833.3|9840.8|9830.8|28
1637808400000|2021-11-25 02:46:40|9841.4|9831.4|9840|9830|9841.6|9831.6|9839|9829|12
1637808410000|2021-11-25 02:46:50|9839.9|9829.9|9839.5|9829.5|9840.3|9830.3|9838.5|9828.5|14
1637808420000|2021-11-25 02:47:00|9839.8|9829.8|9839|9829|9840|9830|9838.1|9828.1|19
1637808430000|2021-11-25 02:47:10|9838.8|9828.8|9839.8|9829.8|9840.9|9830.9|9838.1|9828.1|23
1637808440000|2021-11-25 02:47:20|9840.5|9830.5|9840.8|9830.8|9841.5|9831.5|9839.9|9829.9|19
1637808450000|2021-11-25 02:47:30|9841.3|9831.3|9840.1|9830.1|9841.4|9831.4|9840.1|9830.1|5
1637808460000|2021-11-25 02:47:40|9840.9|9830.9|9840.3|9830.3|9841.1|9831.1|9840.3|9830.3|6
1637808470000|2021-11-25 02:47:50|9839.5|9829.5|9838.8|9828.8|9840|9830|9838.6|9828.6|16
1637808480000|2021-11-25 02:48:00|9839|9829|9840|9830|9840|9830|9838.5|9828.5|16
1637808490000|2021-11-25 02:48:10|9839.3|9829.3|9840.8|9830.8|9840.8|9830.8|9839.3|9829.3|13
1637808510000|2021-11-25 02:48:30|9840.1|9830.1|9840|9830|9840.1|9830.1|9839.8|9829.8|5
1637808520000|2021-11-25 02:48:40|9839.5|9829.5|9839.4|9829.4|9839.5|9829.5|9839|9829|6
1637808530000|2021-11-25 02:48:50|9839.3|9829.3|9839.4|9829.4|9839.4|9829.4|9839|9829|3
1637808540000|2021-11-25 02:49:00|9838.8|9828.8|9838.8|9828.8|9839.5|9829.5|9838.8|9828.8|6
1637808550000|2021-11-25 02:49:10|9839|9829|9842.4|9832.4|9842.4|9832.4|9839|9829|14
1637808560000|2021-11-25 02:49:20|9842.6|9832.6|9843.8|9833.8|9843.8|9833.8|9841.9|9831.9|13
1637808570000|2021-11-25 02:49:30|9843.9|9833.9|9842.8|9832.8|9843.9|9833.9|9842.8|9832.8|6
1637808580000|2021-11-25 02:49:40|9843.3|9833.3|9843.5|9833.5|9843.8|9833.8|9843.3|9833.3|4
1637808590000|2021-11-25 02:49:50|9843.6|9833.6|9841.3|9831.3|9843.6|9833.6|9841|9831|13
1637808600000|2021-11-25 02:50:00|9840.9|9830.9|9838.5|9828.5|9841.3|9831.3|9838.5|9828.5|16
1637808610000|2021-11-25 02:50:10|9840.4|9830.4|9841.3|9831.3|9841.3|9831.3|9839.1|9829.1|13
1637808620000|2021-11-25 02:50:20|9841.1|9831.1|9840.5|9830.5|9841.8|9831.8|9839.5|9829.5|13
1637808630000|2021-11-25 02:50:30|9841.4|9831.4|9840.3|9830.3|9841.4|9831.4|9839.9|9829.9|15
1637808640000|2021-11-25 02:50:40|9840.5|9830.5|9840|9830|9840.8|9830.8|9839.8|9829.8|6
1637808660000|2021-11-25 02:51:00|9840.3|9830.3|9837|9827|9840.3|9830.3|9837|9827|9
1637808670000|2021-11-25 02:51:10|9836.8|9826.8|9837|9827|9837.1|9827.1|9835.9|9825.9|15
1637808680000|2021-11-25 02:51:20|9837.3|9827.3|9837|9827|9837.9|9827.9|9836.5|9826.5|14
1637808690000|2021-11-25 02:51:30|9836.8|9826.8|9837.1|9827.1|9837.1|9827.1|9836|9826|12
1637808700000|2021-11-25 02:51:40|9836.8|9826.8|9836.8|9826.8|9837|9827|9836.3|9826.3|6
1637808710000|2021-11-25 02:51:50|9836.4|9826.4|9836.5|9826.5|9836.5|9826.5|9835.5|9825.5|3
1637808720000|2021-11-25 02:52:00|9836.3|9826.3|9835.4|9825.4|9836.3|9826.3|9835.4|9825.4|5
1637808730000|2021-11-25 02:52:10|9835.8|9825.8|9836.4|9826.4|9836.4|9826.4|9835.8|9825.8|2
1637808740000|2021-11-25 02:52:20|9836.5|9826.5|9837.9|9827.9|9837.9|9827.9|9836.5|9826.5|4
1637808750000|2021-11-25 02:52:30|9838.3|9828.3|9837.1|9827.1|9838.3|9828.3|9836.6|9826.6|13
1637808760000|2021-11-25 02:52:40|9836.6|9826.6|9838.4|9828.4|9838.6|9828.6|9836.3|9826.3|12
1637808770000|2021-11-25 02:52:50|9838.8|9828.8|9839|9829|9839.4|9829.4|9838.1|9828.1|10
1637808780000|2021-11-25 02:53:00|9839.3|9829.3|9839.9|9829.9|9841|9831|9838.9|9828.9|10
1637808790000|2021-11-25 02:53:10|9840.1|9830.1|9839.4|9829.4|9840.4|9830.4|9839|9829|9
1637808800000|2021-11-25 02:53:20|9839|9829|9840.1|9830.1|9840.1|9830.1|9839|9829|6
1637808810000|2021-11-25 02:53:30|9840|9830|9839.6|9829.6|9840.1|9830.1|9839|9829|8
1637808820000|2021-11-25 02:53:40|9839.4|9829.4|9839.4|9829.4|9839.4|9829.4|9839|9829|8
1637808830000|2021-11-25 02:53:50|9839.1|9829.1|9839.1|9829.1|9839.6|9829.6|9838.4|9828.4|9
1637808840000|2021-11-25 02:54:00|9838.4|9828.4|9838.3|9828.3|9838.8|9828.8|9838|9828|8
1637808850000|2021-11-25 02:54:10|9838.6|9828.6|9839.3|9829.3|9839.5|9829.5|9838.6|9828.6|9
1637808860000|2021-11-25 02:54:20|9839.6|9829.6|9840|9830|9840|9830|9839.4|9829.4|3
1637808870000|2021-11-25 02:54:30|9840.3|9830.3|9839.8|9829.8|9840.5|9830.5|9839.8|9829.8|12
1637808880000|2021-11-25 02:54:40|9839.3|9829.3|9841.1|9831.1|9841.1|9831.1|9839.3|9829.3|14
1637808890000|2021-11-25 02:54:50|9841|9831|9839.9|9829.9|9841|9831|9839.9|9829.9|4
1637808900000|2021-11-25 02:55:00|9840.5|9830.5|9839.1|9829.1|9840.5|9830.5|9838.8|9828.8|7
1637808910000|2021-11-25 02:55:10|9839.5|9829.5|9840.5|9830.5|9840.8|9830.8|9839.5|9829.5|6
1637808920000|2021-11-25 02:55:20|9840.8|9830.8|9841|9831|9841|9831|9840.3|9830.3|6
1637808930000|2021-11-25 02:55:30|9840.8|9830.8|9840.8|9830.8|9841|9831|9840.5|9830.5|5
1637808940000|2021-11-25 02:55:40|9840.5|9830.5|9840.6|9830.6|9840.6|9830.6|9840.5|9830.5|2
1637808950000|2021-11-25 02:55:50|9841|9831|9840.3|9830.3|9841|9831|9840|9830|11
1637808960000|2021-11-25 02:56:00|9840.8|9830.8|9839.8|9829.8|9840.8|9830.8|9838.3|9828.3|9
1637808970000|2021-11-25 02:56:10|9839.5|9829.5|9838.5|9828.5|9840|9830|9838.5|9828.5|12
1637808980000|2021-11-25 02:56:20|9839|9829|9839.4|9829.4|9839.5|9829.5|9837.5|9827.5|17
1637808990000|2021-11-25 02:56:30|9838.4|9828.4|9840.5|9830.5|9840.5|9830.5|9838.4|9828.4|12
1637809000000|2021-11-25 02:56:40|9840.8|9830.8|9841.3|9831.3|9841.3|9831.3|9840.8|9830.8|7
1637809010000|2021-11-25 02:56:50|9841.5|9831.5|9841.8|9831.8|9841.8|9831.8|9840.6|9830.6|10
1637809020000|2021-11-25 02:57:00|9841.4|9831.4|9840.8|9830.8|9841.5|9831.5|9840.8|9830.8|13
1637809030000|2021-11-25 02:57:10|9840.5|9830.5|9840|9830|9841|9831|9839.8|9829.8|6
1637809040000|2021-11-25 02:57:20|9839.6|9829.6|9839.1|9829.1|9840|9830|9839.1|9829.1|5
1637809050000|2021-11-25 02:57:30|9839.5|9829.5|9839.1|9829.1|9840.4|9830.4|9839.1|9829.1|6
1637809060000|2021-11-25 02:57:40|9839.5|9829.5|9838.9|9828.9|9839.8|9829.8|9838.9|9828.9|6
1637809070000|2021-11-25 02:57:50|9838|9828|9839|9829|9839|9829|9838|9828|5
1637809080000|2021-11-25 02:58:00|9839.3|9829.3|9838.9|9828.9|9839.3|9829.3|9838.9|9828.9|3
1637809090000|2021-11-25 02:58:10|9839.3|9829.3|9841.9|9831.9|9842.3|9832.3|9839.3|9829.3|11
1637809100000|2021-11-25 02:58:20|9841.6|9831.6|9841.6|9831.6|9842|9832|9840.1|9830.1|11
1637809110000|2021-11-25 02:58:30|9841.3|9831.3|9841|9831|9841.8|9831.8|9840.5|9830.5|10
1637809120000|2021-11-25 02:58:40|9840.3|9830.3|9839.9|9829.9|9840.5|9830.5|9839.5|9829.5|7
1637809130000|2021-11-25 02:58:50|9838.9|9828.9|9840.4|9830.4|9840.4|9830.4|9838.9|9828.9|11
1637809150000|2021-11-25 02:59:10|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|1
1637809160000|2021-11-25 02:59:20|9840|9830|9839.8|9829.8|9840|9830|9838.5|9828.5|7
1637809170000|2021-11-25 02:59:30|9840.4|9830.4|9840|9830|9840.5|9830.5|9839.5|9829.5|11
1637809180000|2021-11-25 02:59:40|9839.8|9829.8|9842|9832|9842|9832|9839.4|9829.4|11
1637809190000|2021-11-25 02:59:50|9842.3|9832.3|9842.5|9832.5|9842.6|9832.6|9842.1|9832.1|7
1637809200000|2021-11-25 03:00:00|9842.8|9832.8|9841.5|9831.5|9843.5|9833.5|9841.1|9831.1|12
1637809210000|2021-11-25 03:00:10|9841.3|9831.3|9841|9831|9841.6|9831.6|9840.6|9830.6|9
1637809220000|2021-11-25 03:00:20|9841.3|9831.3|9840.5|9830.5|9841.3|9831.3|9840.5|9830.5|6
1637809230000|2021-11-25 03:00:30|9840.6|9830.6|9841.3|9831.3|9841.3|9831.3|9840.4|9830.4|9
1637809240000|2021-11-25 03:00:40|9841|9831|9840.3|9830.3|9841|9831|9839.4|9829.4|10
1637809250000|2021-11-25 03:00:50|9839.8|9829.8|9841|9831|9841|9831|9839.8|9829.8|5
1637809260000|2021-11-25 03:01:00|9840.8|9830.8|9842|9832|9842.3|9832.3|9840|9830|9
1637809270000|2021-11-25 03:01:10|9842.3|9832.3|9842.3|9832.3|9842.3|9832.3|9842|9832|3
1637809280000|2021-11-25 03:01:20|9842|9832|9841.4|9831.4|9842.4|9832.4|9841.4|9831.4|6
1637809290000|2021-11-25 03:01:30|9842.1|9832.1|9842.3|9832.3|9842.3|9832.3|9841.4|9831.4|7
1637809300000|2021-11-25 03:01:40|9842.5|9832.5|9842.8|9832.8|9842.8|9832.8|9842.1|9832.1|12
1637809310000|2021-11-25 03:01:50|9842.4|9832.4|9841.9|9831.9|9842.8|9832.8|9841.9|9831.9|8
1637809320000|2021-11-25 03:02:00|9841.4|9831.4|9840.8|9830.8|9841.8|9831.8|9839.9|9829.9|12
1637809330000|2021-11-25 03:02:10|9841|9831|9841.3|9831.3|9841.5|9831.5|9840.6|9830.6|11
1637809340000|2021-11-25 03:02:20|9840.9|9830.9|9840.6|9830.6|9840.9|9830.9|9840.3|9830.3|8
1637809350000|2021-11-25 03:02:30|9840.4|9830.4|9840.5|9830.5|9840.5|9830.5|9839.6|9829.6|5
1637809360000|2021-11-25 03:02:40|9840.1|9830.1|9840.4|9830.4|9840.4|9830.4|9839.6|9829.6|4
1637809380000|2021-11-25 03:03:00|9841|9831|9842|9832|9842.3|9832.3|9841|9831|7
1637809390000|2021-11-25 03:03:10|9842.3|9832.3|9841|9831|9843|9833|9841|9831|19
1637809400000|2021-11-25 03:03:20|9840.8|9830.8|9841|9831|9841.3|9831.3|9840.8|9830.8|5
1637809410000|2021-11-25 03:03:30|9840.4|9830.4|9839.6|9829.6|9840.4|9830.4|9839.4|9829.4|12
1637809420000|2021-11-25 03:03:40|9840|9830|9840|9830|9840.4|9830.4|9839.9|9829.9|10
1637809430000|2021-11-25 03:03:50|9839.6|9829.6|9839.3|9829.3|9840.1|9830.1|9839|9829|7
1637809440000|2021-11-25 03:04:00|9839.5|9829.5|9839.3|9829.3|9839.5|9829.5|9839.1|9829.1|3
1637809450000|2021-11-25 03:04:10|9839|9829|9839|9829|9839|9829|9839|9829|1
1637809470000|2021-11-25 03:04:30|9838|9828|9839.6|9829.6|9839.6|9829.6|9838|9828|4
1637809480000|2021-11-25 03:04:40|9840|9830|9840.4|9830.4|9841.3|9831.3|9840|9830|13
1637809490000|2021-11-25 03:04:50|9840.1|9830.1|9840.8|9830.8|9840.8|9830.8|9839.9|9829.9|10
1637809500000|2021-11-25 03:05:00|9841|9831|9841.6|9831.6|9842.3|9832.3|9840.1|9830.1|11
1637809510000|2021-11-25 03:05:10|9842|9832|9843.5|9833.5|9843.5|9833.5|9842|9832|10
1637809520000|2021-11-25 03:05:20|9843.8|9833.8|9843|9833|9843.8|9833.8|9842|9832|9
1637809530000|2021-11-25 03:05:30|9843.3|9833.3|9844|9834|9844|9834|9842.6|9832.6|8
1637809540000|2021-11-25 03:05:40|9844.3|9834.3|9845|9835|9845.5|9835.5|9844.3|9834.3|18
1637809550000|2021-11-25 03:05:50|9844.8|9834.8|9847|9837|9847.1|9837.1|9844.8|9834.8|17
1637809560000|2021-11-25 03:06:00|9846.8|9836.8|9849|9839|9849.5|9839.5|9846.8|9836.8|17
1637809570000|2021-11-25 03:06:10|9849.4|9839.4|9848.5|9838.5|9850.5|9840.5|9848|9838|21
1637809580000|2021-11-25 03:06:20|9849.6|9839.6|9851.8|9841.8|9851.8|9841.8|9849.4|9839.4|21
1637809590000|2021-11-25 03:06:30|9852|9842|9851.8|9841.8|9852.3|9842.3|9851.3|9841.3|16
1637809600000|2021-11-25 03:06:40|9851.5|9841.5|9853.5|9843.5|9854|9844|9851|9841|21
1637809610000|2021-11-25 03:06:50|9853.8|9843.8|9855|9845|9857|9847|9853.8|9843.8|18
1637809620000|2021-11-25 03:07:00|9855.3|9845.3|9855|9845|9855.4|9845.4|9854.8|9844.8|9
1637809630000|2021-11-25 03:07:10|9854.5|9844.5|9854|9844|9855.3|9845.3|9853.8|9843.8|18
1637809640000|2021-11-25 03:07:20|9854.3|9844.3|9854.6|9844.6|9855.4|9845.4|9853.8|9843.8|12
1637809650000|2021-11-25 03:07:30|9855|9845|9856|9846|9856.3|9846.3|9854.5|9844.5|18
1637809660000|2021-11-25 03:07:40|9855.9|9845.9|9855.1|9845.1|9856.3|9846.3|9854.3|9844.3|16
1637809670000|2021-11-25 03:07:50|9855.3|9845.3|9858|9848|9858|9848|9855.3|9845.3|10
1637809680000|2021-11-25 03:08:00|9857.6|9847.6|9856.5|9846.5|9858|9848|9856.3|9846.3|5
1637809690000|2021-11-25 03:08:10|9856.4|9846.4|9856.8|9846.8|9857|9847|9855.6|9845.6|8
1637809700000|2021-11-25 03:08:20|9857.1|9847.1|9856.8|9846.8|9857.1|9847.1|9856.8|9846.8|3
1637809710000|2021-11-25 03:08:30|9857|9847|9856.8|9846.8|9857|9847|9856|9846|15
1637809720000|2021-11-25 03:08:40|9856.5|9846.5|9856.3|9846.3|9856.8|9846.8|9855.3|9845.3|8
1637809730000|2021-11-25 03:08:50|9856.1|9846.1|9856.4|9846.4|9856.4|9846.4|9855|9845|7
1637809740000|2021-11-25 03:09:00|9856.1|9846.1|9856.8|9846.8|9856.8|9846.8|9855.5|9845.5|9
1637809750000|2021-11-25 03:09:10|9856.4|9846.4|9857.1|9847.1|9857.1|9847.1|9856.1|9846.1|9
1637809760000|2021-11-25 03:09:20|9856.6|9846.6|9860.9|9850.9|9861.4|9851.4|9855.9|9845.9|19
1637809770000|2021-11-25 03:09:30|9861.3|9851.3|9861.4|9851.4|9862.5|9852.5|9861.1|9851.1|19
1637809780000|2021-11-25 03:09:40|9862|9852|9860.6|9850.6|9862|9852|9859.6|9849.6|18
1637809790000|2021-11-25 03:09:50|9860.3|9850.3|9860.3|9850.3|9860.6|9850.6|9859.8|9849.8|13
1637809800000|2021-11-25 03:10:00|9860.5|9850.5|9860.5|9850.5|9861.1|9851.1|9859.6|9849.6|16
1637809810000|2021-11-25 03:10:10|9860.1|9850.1|9861.1|9851.1|9861.1|9851.1|9860.1|9850.1|11
1637809820000|2021-11-25 03:10:20|9860.8|9850.8|9858.6|9848.6|9860.8|9850.8|9856.4|9846.4|9
1637809830000|2021-11-25 03:10:30|9859|9849|9859.1|9849.1|9859.8|9849.8|9859|9849|9
1637809840000|2021-11-25 03:10:40|9859.5|9849.5|9859.6|9849.6|9859.6|9849.6|9858.9|9848.9|5
1637809850000|2021-11-25 03:10:50|9859.9|9849.9|9856|9846|9859.9|9849.9|9856|9846|14
1637809860000|2021-11-25 03:11:00|9856.3|9846.3|9856.3|9846.3|9856.3|9846.3|9855.4|9845.4|10
1637809870000|2021-11-25 03:11:10|9856|9846|9855.5|9845.5|9856|9846|9855.5|9845.5|7
1637809880000|2021-11-25 03:11:20|9855.4|9845.4|9855|9845|9855.9|9845.9|9854.1|9844.1|18
1637809890000|2021-11-25 03:11:30|9854.8|9844.8|9853.9|9843.9|9854.8|9844.8|9853.9|9843.9|11
1637809900000|2021-11-25 03:11:40|9853.5|9843.5|9852|9842|9853.6|9843.6|9851.4|9841.4|12
1637809910000|2021-11-25 03:11:50|9852.3|9842.3|9852.5|9842.5|9852.5|9842.5|9852|9842|4
1637809920000|2021-11-25 03:12:00|9852.3|9842.3|9852|9842|9852.3|9842.3|9851.8|9841.8|3
1637809930000|2021-11-25 03:12:10|9852.3|9842.3|9851.3|9841.3|9852.3|9842.3|9851.3|9841.3|4
1637809940000|2021-11-25 03:12:20|9851.5|9841.5|9851.1|9841.1|9851.8|9841.8|9851.1|9841.1|4
1637809950000|2021-11-25 03:12:30|9850.9|9840.9|9850.1|9840.1|9850.9|9840.9|9849.8|9839.8|14
1637809960000|2021-11-25 03:12:40|9850.4|9840.4|9850.8|9840.8|9851.5|9841.5|9850.4|9840.4|6
1637809970000|2021-11-25 03:12:50|9850.1|9840.1|9850.4|9840.4|9850.5|9840.5|9849.8|9839.8|8
1637809980000|2021-11-25 03:13:00|9850.8|9840.8|9850.8|9840.8|9850.8|9840.8|9850.1|9840.1|5
1637809990000|2021-11-25 03:13:10|9850.5|9840.5|9850.6|9840.6|9850.6|9840.6|9850.5|9840.5|2
1637810000000|2021-11-25 03:13:20|9850.4|9840.4|9850.5|9840.5|9850.5|9840.5|9849.6|9839.6|10
1637810010000|2021-11-25 03:13:30|9850.3|9840.3|9850.3|9840.3|9850.5|9840.5|9850.3|9840.3|5
1637810020000|2021-11-25 03:13:40|9849.9|9839.9|9848.9|9838.9|9849.9|9839.9|9848.4|9838.4|12
1637810030000|2021-11-25 03:13:50|9848.8|9838.8|9848.8|9838.8|9848.9|9838.9|9847.9|9837.9|14
1637810040000|2021-11-25 03:14:00|9848.9|9838.9|9851.1|9841.1|9851.4|9841.4|9848.9|9838.9|12
1637810050000|2021-11-25 03:14:10|9850.9|9840.9|9849.1|9839.1|9851.3|9841.3|9848.9|9838.9|12
1637810060000|2021-11-25 03:14:20|9848.9|9838.9|9848.8|9838.8|9849.8|9839.8|9848.3|9838.3|13
1637810070000|2021-11-25 03:14:30|9849.1|9839.1|9848.3|9838.3|9849.5|9839.5|9847.9|9837.9|9
1637810080000|2021-11-25 03:14:40|9848.5|9838.5|9849.5|9839.5|9849.5|9839.5|9848.5|9838.5|7
1637810090000|2021-11-25 03:14:50|9849.8|9839.8|9849.5|9839.5|9849.8|9839.8|9849.5|9839.5|2
1637810100000|2021-11-25 03:15:00|9849.8|9839.8|9850.1|9840.1|9850.5|9840.5|9849.8|9839.8|10
1637810110000|2021-11-25 03:15:10|9850.5|9840.5|9850.4|9840.4|9850.5|9840.5|9849.5|9839.5|8
1637810120000|2021-11-25 03:15:20|9850.8|9840.8|9848.3|9838.3|9850.8|9840.8|9848|9838|8
1637810130000|2021-11-25 03:15:30|9848|9838|9846.3|9836.3|9848|9838|9845.9|9835.9|16
1637810140000|2021-11-25 03:15:40|9845.9|9835.9|9846.6|9836.6|9846.9|9836.9|9845.5|9835.5|11
1637810150000|2021-11-25 03:15:50|9846.3|9836.3|9847.3|9837.3|9847.8|9837.8|9846.1|9836.1|11
1637810160000|2021-11-25 03:16:00|9847|9837|9849.4|9839.4|9850|9840|9847|9837|14
1637810170000|2021-11-25 03:16:10|9849.3|9839.3|9847.6|9837.6|9849.3|9839.3|9847.6|9837.6|8
1637810180000|2021-11-25 03:16:20|9846.9|9836.9|9847.8|9837.8|9848|9838|9846.9|9836.9|6
1637810190000|2021-11-25 03:16:30|9847|9837|9847|9837|9847|9837|9847|9837|1
1637810200000|2021-11-25 03:16:40|9847.3|9837.3|9847|9837|9847.3|9837.3|9846|9836|4
1637810210000|2021-11-25 03:16:50|9846.8|9836.8|9847|9837|9847|9837|9846.8|9836.8|2
1637810220000|2021-11-25 03:17:00|9846.8|9836.8|9848|9838|9848|9838|9846.8|9836.8|13
1637810230000|2021-11-25 03:17:10|9847.8|9837.8|9847.8|9837.8|9847.8|9837.8|9847.1|9837.1|6
1637810240000|2021-11-25 03:17:20|9847.4|9837.4|9846.9|9836.9|9847.4|9837.4|9846.9|9836.9|3
1637810250000|2021-11-25 03:17:30|9846.3|9836.3|9848.6|9838.6|9848.6|9838.6|9846.3|9836.3|5
1637810260000|2021-11-25 03:17:40|9848.3|9838.3|9848.1|9838.1|9848.5|9838.5|9847.6|9837.6|10
1637810270000|2021-11-25 03:17:50|9847.9|9837.9|9847.1|9837.1|9848.8|9838.8|9847.1|9837.1|10
1637810280000|2021-11-25 03:18:00|9846.9|9836.9|9846.3|9836.3|9848.3|9838.3|9846.3|9836.3|13
1637810290000|2021-11-25 03:18:10|9846.5|9836.5|9846.5|9836.5|9847.4|9837.4|9846|9836|14
1637810300000|2021-11-25 03:18:20|9846.1|9836.1|9846.4|9836.4|9846.8|9836.8|9845.4|9835.4|15
1637810310000|2021-11-25 03:18:30|9847|9837|9846.6|9836.6|9847.3|9837.3|9846.6|9836.6|6
1637810320000|2021-11-25 03:18:40|9846.4|9836.4|9847.3|9837.3|9847.3|9837.3|9846.4|9836.4|4
1637810330000|2021-11-25 03:18:50|9847|9837|9846.5|9836.5|9847.3|9837.3|9846.3|9836.3|10
1637810340000|2021-11-25 03:19:00|9846.3|9836.3|9847.8|9837.8|9848.3|9838.3|9845.6|9835.6|18
1637810350000|2021-11-25 03:19:10|9847.4|9837.4|9847.5|9837.5|9848.8|9838.8|9847.3|9837.3|19
1637810360000|2021-11-25 03:19:20|9847.8|9837.8|9846.8|9836.8|9847.8|9837.8|9846|9836|10
1637810370000|2021-11-25 03:19:30|9847|9837|9847.8|9837.8|9847.8|9837.8|9846.6|9836.6|8
1637810380000|2021-11-25 03:19:40|9848|9838|9849.1|9839.1|9849.1|9839.1|9847.6|9837.6|10
1637810390000|2021-11-25 03:19:50|9849.3|9839.3|9848|9838|9849.3|9839.3|9847.4|9837.4|10
1637810400000|2021-11-25 03:20:00|9847.8|9837.8|9848.3|9838.3|9848.9|9838.9|9846.9|9836.9|13
1637810410000|2021-11-25 03:20:10|9848.6|9838.6|9847.8|9837.8|9848.6|9838.6|9847.5|9837.5|3
1637810420000|2021-11-25 03:20:20|9847.5|9837.5|9845.9|9835.9|9847.5|9837.5|9845.3|9835.3|12
1637810430000|2021-11-25 03:20:30|9845.1|9835.1|9846.5|9836.5|9846.5|9836.5|9845.1|9835.1|12
1637810440000|2021-11-25 03:20:40|9846.3|9836.3|9846|9836|9846.3|9836.3|9844.4|9834.4|9
1637810450000|2021-11-25 03:20:50|9845.6|9835.6|9844.6|9834.6|9845.6|9835.6|9844.6|9834.6|6
1637810460000|2021-11-25 03:21:00|9845.5|9835.5|9846.1|9836.1|9847.5|9837.5|9844.5|9834.5|23
1637810470000|2021-11-25 03:21:10|9846.5|9836.5|9846.4|9836.4|9847.5|9837.5|9846.4|9836.4|7
1637810480000|2021-11-25 03:21:20|9845.9|9835.9|9846.1|9836.1|9846.3|9836.3|9845.3|9835.3|11
1637810490000|2021-11-25 03:21:30|9846.4|9836.4|9845.3|9835.3|9846.4|9836.4|9844.9|9834.9|11
1637810500000|2021-11-25 03:21:40|9845.5|9835.5|9844.9|9834.9|9845.8|9835.8|9844.9|9834.9|7
1637810510000|2021-11-25 03:21:50|9845.8|9835.8|9844.5|9834.5|9845.8|9835.8|9844.3|9834.3|10
1637810520000|2021-11-25 03:22:00|9844.9|9834.9|9845.1|9835.1|9846.3|9836.3|9844.6|9834.6|15
1637810530000|2021-11-25 03:22:10|9844.8|9834.8|9845.1|9835.1|9846|9836|9844.8|9834.8|11
1637810540000|2021-11-25 03:22:20|9845.4|9835.4|9844|9834|9845.8|9835.8|9844|9834|9
1637810550000|2021-11-25 03:22:30|9844.4|9834.4|9844.4|9834.4|9844.4|9834.4|9844.4|9834.4|1
1637810560000|2021-11-25 03:22:40|9844.8|9834.8|9845.1|9835.1|9845.4|9835.4|9844|9834|13
1637810570000|2021-11-25 03:22:50|9845.4|9835.4|9844.3|9834.3|9845.4|9835.4|9844|9834|16
1637810580000|2021-11-25 03:23:00|9844.5|9834.5|9844.6|9834.6|9845|9835|9844|9834|12
1637810590000|2021-11-25 03:23:10|9844.4|9834.4|9843.8|9833.8|9844.5|9834.5|9843.8|9833.8|12
1637810600000|2021-11-25 03:23:20|9843.5|9833.5|9843|9833|9843.8|9833.8|9842.4|9832.4|7
1637810610000|2021-11-25 03:23:30|9842.9|9832.9|9840.4|9830.4|9842.9|9832.9|9840.4|9830.4|11
1637810620000|2021-11-25 03:23:40|9839.9|9829.9|9841.6|9831.6|9841.8|9831.8|9839.3|9829.3|14
1637810630000|2021-11-25 03:23:50|9842|9832|9841.6|9831.6|9842.5|9832.5|9841.6|9831.6|11
1637810640000|2021-11-25 03:24:00|9841.9|9831.9|9842.8|9832.8|9842.9|9832.9|9841.6|9831.6|19
1637810650000|2021-11-25 03:24:10|9842.5|9832.5|9842.9|9832.9|9842.9|9832.9|9841.9|9831.9|13
1637810660000|2021-11-25 03:24:20|9842.6|9832.6|9842.1|9832.1|9842.9|9832.9|9841.9|9831.9|17
1637810670000|2021-11-25 03:24:30|9841.1|9831.1|9840.4|9830.4|9841.4|9831.4|9840.1|9830.1|24
1637810680000|2021-11-25 03:24:40|9840.1|9830.1|9839.4|9829.4|9840.5|9830.5|9839.1|9829.1|12
1637810690000|2021-11-25 03:24:50|9839.6|9829.6|9840.9|9830.9|9841.6|9831.6|9839.6|9829.6|13
1637810700000|2021-11-25 03:25:00|9840.6|9830.6|9841.1|9831.1|9842|9832|9840.6|9830.6|13
1637810710000|2021-11-25 03:25:10|9841.4|9831.4|9840.1|9830.1|9841.4|9831.4|9839.4|9829.4|17
1637810720000|2021-11-25 03:25:20|9840.5|9830.5|9837.6|9827.6|9840.9|9830.9|9837.6|9827.6|16
1637810730000|2021-11-25 03:25:30|9837.8|9827.8|9836.9|9826.9|9837.8|9827.8|9835.9|9825.9|21
1637810740000|2021-11-25 03:25:40|9836.6|9826.6|9837.1|9827.1|9838.3|9828.3|9836.6|9826.6|11
1637810750000|2021-11-25 03:25:50|9836.9|9826.9|9837.5|9827.5|9837.5|9827.5|9836|9826|9
1637810760000|2021-11-25 03:26:00|9837.8|9827.8|9836.1|9826.1|9837.8|9827.8|9836.1|9826.1|6
1637810770000|2021-11-25 03:26:10|9835.6|9825.6|9836|9826|9836.5|9826.5|9834|9824|18
1637810780000|2021-11-25 03:26:20|9836.3|9826.3|9835.4|9825.4|9836.4|9826.4|9835.4|9825.4|14
1637810790000|2021-11-25 03:26:30|9835.3|9825.3|9836.3|9826.3|9837.4|9827.4|9835|9825|15
1637810800000|2021-11-25 03:26:40|9836.4|9826.4|9836.3|9826.3|9836.6|9826.6|9836.3|9826.3|3
1637810810000|2021-11-25 03:26:50|9836|9826|9833.5|9823.5|9836|9826|9833.5|9823.5|12
1637810820000|2021-11-25 03:27:00|9833.9|9823.9|9832.5|9822.5|9833.9|9823.9|9832|9822|12
1637810830000|2021-11-25 03:27:10|9832.8|9822.8|9833.8|9823.8|9834|9824|9832.8|9822.8|7
1637810840000|2021-11-25 03:27:20|9833.5|9823.5|9834.5|9824.5|9834.8|9824.8|9833.5|9823.5|9
1637810850000|2021-11-25 03:27:30|9834.8|9824.8|9834.5|9824.5|9834.8|9824.8|9834.3|9824.3|6
1637810860000|2021-11-25 03:27:40|9834.8|9824.8|9834.3|9824.3|9834.8|9824.8|9834.3|9824.3|5
1637810870000|2021-11-25 03:27:50|9834.5|9824.5|9834.5|9824.5|9834.8|9824.8|9833.6|9823.6|16
1637810880000|2021-11-25 03:28:00|9834.8|9824.8|9833.8|9823.8|9834.8|9824.8|9833.8|9823.8|4
1637810890000|2021-11-25 03:28:10|9834|9824|9834.9|9824.9|9834.9|9824.9|9834|9824|4
1637810900000|2021-11-25 03:28:20|9835.3|9825.3|9835.5|9825.5|9835.8|9825.8|9834.8|9824.8|11
1637810910000|2021-11-25 03:28:30|9835.3|9825.3|9836.3|9826.3|9836.5|9826.5|9835.3|9825.3|12
1637810920000|2021-11-25 03:28:40|9836.5|9826.5|9836.5|9826.5|9837|9827|9836.5|9826.5|8
1637810930000|2021-11-25 03:28:50|9836.8|9826.8|9836.8|9826.8|9836.8|9826.8|9836.8|9826.8|1
1637810940000|2021-11-25 03:29:00|9836.4|9826.4|9837|9827|9837.3|9827.3|9836.1|9826.1|14
1637810950000|2021-11-25 03:29:10|9836.8|9826.8|9837|9827|9837|9827|9836.3|9826.3|7
1637810960000|2021-11-25 03:29:20|9836.6|9826.6|9836.3|9826.3|9837|9827|9835.8|9825.8|6
1637810970000|2021-11-25 03:29:30|9835.9|9825.9|9835.5|9825.5|9836.1|9826.1|9834.9|9824.9|12
1637810980000|2021-11-25 03:29:40|9835.8|9825.8|9835.8|9825.8|9836|9826|9835.8|9825.8|5
1637810990000|2021-11-25 03:29:50|9835.4|9825.4|9835.5|9825.5|9836.3|9826.3|9835.3|9825.3|13
1637811000000|2021-11-25 03:30:00|9835.8|9825.8|9836.5|9826.5|9837.1|9827.1|9835.8|9825.8|10
1637811010000|2021-11-25 03:30:10|9836.3|9826.3|9836.8|9826.8|9837.1|9827.1|9836.3|9826.3|4
1637811020000|2021-11-25 03:30:20|9838.1|9828.1|9838.6|9828.6|9838.6|9828.6|9837.8|9827.8|7
1637811030000|2021-11-25 03:30:30|9838.4|9828.4|9837.8|9827.8|9838.6|9828.6|9837.5|9827.5|7
1637811040000|2021-11-25 03:30:40|9837.5|9827.5|9836.8|9826.8|9837.5|9827.5|9836.4|9826.4|5
1637811060000|2021-11-25 03:31:00|9836.4|9826.4|9836.1|9826.1|9836.5|9826.5|9836.1|9826.1|9
1637811070000|2021-11-25 03:31:10|9836.4|9826.4|9835.6|9825.6|9836.4|9826.4|9835.6|9825.6|5
1637811080000|2021-11-25 03:31:20|9834.9|9824.9|9834.8|9824.8|9836.4|9826.4|9834.8|9824.8|9
1637811090000|2021-11-25 03:31:30|9834|9824|9834.8|9824.8|9834.8|9824.8|9834|9824|2
1637811100000|2021-11-25 03:31:40|9835|9825|9833.8|9823.8|9835.3|9825.3|9832.9|9822.9|8
1637811110000|2021-11-25 03:31:50|9833.4|9823.4|9833.5|9823.5|9833.8|9823.8|9833.4|9823.4|4
1637811120000|2021-11-25 03:32:00|9833.3|9823.3|9832.8|9822.8|9833.8|9823.8|9832.8|9822.8|3
1637811130000|2021-11-25 03:32:10|9833.3|9823.3|9833.4|9823.4|9833.4|9823.4|9832.9|9822.9|4
1637811140000|2021-11-25 03:32:20|9833.1|9823.1|9832.6|9822.6|9833.1|9823.1|9832.6|9822.6|3
1637811150000|2021-11-25 03:32:30|9833|9823|9832.5|9822.5|9833|9823|9831.8|9821.8|7
1637811160000|2021-11-25 03:32:40|9832.3|9822.3|9830.1|9820.1|9832.3|9822.3|9830.1|9820.1|5
1637811170000|2021-11-25 03:32:50|9829.1|9819.1|9829.6|9819.6|9829.6|9819.6|9829.1|9819.1|2
1637811180000|2021-11-25 03:33:00|9829.3|9819.3|9828.3|9818.3|9829.3|9819.3|9828|9818|5
1637811190000|2021-11-25 03:33:10|9828.1|9818.1|9828.1|9818.1|9828.4|9818.4|9828.1|9818.1|3
1637811200000|2021-11-25 03:33:20|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|1
1637811210000|2021-11-25 03:33:30|9828.8|9818.8|9829|9819|9829|9819|9828.8|9818.8|2
1637811220000|2021-11-25 03:33:40|9829.9|9819.9|9830.1|9820.1|9830.8|9820.8|9829.9|9819.9|6
1637811230000|2021-11-25 03:33:50|9829.9|9819.9|9830.4|9820.4|9830.4|9820.4|9829.9|9819.9|4
1637811240000|2021-11-25 03:34:00|9829.9|9819.9|9829.8|9819.8|9830.3|9820.3|9829.8|9819.8|4
1637811250000|2021-11-25 03:34:10|9830|9820|9830.3|9820.3|9830.3|9820.3|9830|9820|2
1637811260000|2021-11-25 03:34:20|9830.6|9820.6|9831.3|9821.3|9831.4|9821.4|9830.6|9820.6|7
1637811290000|2021-11-25 03:34:50|9831.6|9821.6|9831.8|9821.8|9832.8|9822.8|9831.6|9821.6|6
1637811300000|2021-11-25 03:35:00|9831.5|9821.5|9832|9822|9832|9822|9831.5|9821.5|5
1637811330000|2021-11-25 03:35:30|9832.4|9822.4|9832.1|9822.1|9832.4|9822.4|9832.1|9822.1|2
1637811400000|2021-11-25 03:36:40|9831.9|9821.9|9832.1|9822.1|9832.1|9822.1|9831.9|9821.9|2
1637811410000|2021-11-25 03:36:50|9832.5|9822.5|9831.8|9821.8|9832.8|9822.8|9831.8|9821.8|4
1637811420000|2021-11-25 03:37:00|9831.1|9821.1|9832.8|9822.8|9832.9|9822.9|9831.1|9821.1|7
1637811440000|2021-11-25 03:37:20|9832.6|9822.6|9832.4|9822.4|9832.6|9822.6|9832.4|9822.4|2
1637811450000|2021-11-25 03:37:30|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|1
1637811460000|2021-11-25 03:37:40|9832.1|9822.1|9832.1|9822.1|9832.1|9822.1|9832.1|9822.1|1
1637811490000|2021-11-25 03:38:10|9832.4|9822.4|9832.4|9822.4|9832.4|9822.4|9832.4|9822.4|1
1637811500000|2021-11-25 03:38:20|9832.5|9822.5|9832.8|9822.8|9832.8|9822.8|9832.5|9822.5|2
1637811510000|2021-11-25 03:38:30|9831.8|9821.8|9832.4|9822.4|9832.4|9822.4|9831.8|9821.8|2
1637811530000|2021-11-25 03:38:50|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|1
1637811540000|2021-11-25 03:39:00|9831.9|9821.9|9831.9|9821.9|9831.9|9821.9|9831.9|9821.9|1
1637811560000|2021-11-25 03:39:20|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|1
1637811570000|2021-11-25 03:39:30|9831|9821|9831.3|9821.3|9831.9|9821.9|9831|9821|6
1637811580000|2021-11-25 03:39:40|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|1
1637811590000|2021-11-25 03:39:50|9831.4|9821.4|9831.4|9821.4|9831.4|9821.4|9831.4|9821.4|1
1637811610000|2021-11-25 03:40:10|9831.1|9821.1|9830.9|9820.9|9831.1|9821.1|9830.9|9820.9|2
1637811630000|2021-11-25 03:40:30|9830.6|9820.6|9830.6|9820.6|9830.6|9820.6|9830.6|9820.6|1
1637811650000|2021-11-25 03:40:50|9831|9821|9831.5|9821.5|9831.5|9821.5|9831|9821|2
1637811670000|2021-11-25 03:41:10|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|1
1637811680000|2021-11-25 03:41:20|9830.5|9820.5|9831.6|9821.6|9831.6|9821.6|9830.5|9820.5|2
1637811690000|2021-11-25 03:41:30|9832|9822|9832|9822|9832|9822|9832|9822|1
1637811720000|2021-11-25 03:42:00|9832.4|9822.4|9833.1|9823.1|9833.4|9823.4|9832.4|9822.4|5
1637811740000|2021-11-25 03:42:20|9833.4|9823.4|9833.6|9823.6|9833.6|9823.6|9833.4|9823.4|2
1637811770000|2021-11-25 03:42:50|9834.3|9824.3|9834.3|9824.3|9834.8|9824.8|9834.3|9824.3|3
1637811780000|2021-11-25 03:43:00|9834.9|9824.9|9834.9|9824.9|9834.9|9824.9|9834.6|9824.6|3
1637811790000|2021-11-25 03:43:10|9834.6|9824.6|9836|9826|9836|9826|9834.5|9824.5|7
1637811800000|2021-11-25 03:43:20|9835.9|9825.9|9835.9|9825.9|9835.9|9825.9|9835.9|9825.9|1
1637811820000|2021-11-25 03:43:40|9835.6|9825.6|9834.9|9824.9|9835.6|9825.6|9834.4|9824.4|4
1637811830000|2021-11-25 03:43:50|9835.1|9825.1|9835.6|9825.6|9835.8|9825.8|9835.1|9825.1|4
1637811840000|2021-11-25 03:44:00|9835.9|9825.9|9835.4|9825.4|9835.9|9825.9|9833.9|9823.9|9
1637811850000|2021-11-25 03:44:10|9835.8|9825.8|9835.4|9825.4|9835.8|9825.8|9835.4|9825.4|3
1637811860000|2021-11-25 03:44:20|9835.6|9825.6|9835.4|9825.4|9835.6|9825.6|9835.4|9825.4|2
1637811880000|2021-11-25 03:44:40|9835.5|9825.5|9835.5|9825.5|9835.5|9825.5|9835.5|9825.5|1
1637811900000|2021-11-25 03:45:00|9835.4|9825.4|9835.4|9825.4|9835.4|9825.4|9835.4|9825.4|1
1637811930000|2021-11-25 03:45:30|9835.1|9825.1|9835.4|9825.4|9835.4|9825.4|9835.1|9825.1|2
1637811950000|2021-11-25 03:45:50|9835.6|9825.6|9834.5|9824.5|9835.6|9825.6|9834.5|9824.5|3
1637811960000|2021-11-25 03:46:00|9834.3|9824.3|9834.3|9824.3|9834.5|9824.5|9834.3|9824.3|5
1637811970000|2021-11-25 03:46:10|9834.5|9824.5|9835.5|9825.5|9835.5|9825.5|9834.3|9824.3|5
1637811980000|2021-11-25 03:46:20|9835.3|9825.3|9836|9826|9836|9826|9835.3|9825.3|5
1637811990000|2021-11-25 03:46:30|9835.8|9825.8|9836|9826|9836|9826|9835.8|9825.8|2
1637812000000|2021-11-25 03:46:40|9835.9|9825.9|9835.3|9825.3|9835.9|9825.9|9835.3|9825.3|2
1637812010000|2021-11-25 03:46:50|9835.5|9825.5|9834.5|9824.5|9835.5|9825.5|9834.4|9824.4|6
1637812030000|2021-11-25 03:47:10|9834.8|9824.8|9836.8|9826.8|9837.5|9827.5|9834.8|9824.8|8
1637812040000|2021-11-25 03:47:20|9837.3|9827.3|9837.3|9827.3|9837.3|9827.3|9837.3|9827.3|1
1637812050000|2021-11-25 03:47:30|9837.5|9827.5|9837.3|9827.3|9837.5|9827.5|9837.3|9827.3|2
1637812070000|2021-11-25 03:47:50|9837.5|9827.5|9837.5|9827.5|9837.5|9827.5|9837.5|9827.5|1
1637812080000|2021-11-25 03:48:00|9837.3|9827.3|9837.3|9827.3|9837.3|9827.3|9837.3|9827.3|1
1637812090000|2021-11-25 03:48:10|9836.4|9826.4|9837.5|9827.5|9837.5|9827.5|9836.4|9826.4|2
1637812110000|2021-11-25 03:48:30|9837.6|9827.6|9838.4|9828.4|9838.6|9828.6|9837.6|9827.6|11
1637812120000|2021-11-25 03:48:40|9838.1|9828.1|9838.4|9828.4|9838.4|9828.4|9838.1|9828.1|2
1637812130000|2021-11-25 03:48:50|9838.1|9828.1|9837.9|9827.9|9838.4|9828.4|9837.5|9827.5|7
1637812140000|2021-11-25 03:49:00|9837.8|9827.8|9838|9828|9838|9828|9837.4|9827.4|5
1637812150000|2021-11-25 03:49:10|9838.3|9828.3|9838.9|9828.9|9838.9|9828.9|9838.1|9828.1|8
1637812160000|2021-11-25 03:49:20|9839.3|9829.3|9838.5|9828.5|9839.3|9829.3|9838.5|9828.5|2
1637812190000|2021-11-25 03:49:50|9838.1|9828.1|9838|9828|9838.1|9828.1|9837.9|9827.9|3
1637812200000|2021-11-25 03:50:00|9839|9829|9839.5|9829.5|9839.5|9829.5|9838.8|9828.8|4
1637812210000|2021-11-25 03:50:10|9839.8|9829.8|9840.1|9830.1|9840.1|9830.1|9839.5|9829.5|3
1637812220000|2021-11-25 03:50:20|9840|9830|9839.8|9829.8|9840|9830|9839.8|9829.8|2
1637812230000|2021-11-25 03:50:30|9839.5|9829.5|9839.9|9829.9|9839.9|9829.9|9839.5|9829.5|3
1637812270000|2021-11-25 03:51:10|9840.1|9830.1|9840.3|9830.3|9840.3|9830.3|9840.1|9830.1|2
1637812280000|2021-11-25 03:51:20|9840|9830|9840.3|9830.3|9840.3|9830.3|9840|9830|2
1637812320000|2021-11-25 03:52:00|9840.5|9830.5|9840.3|9830.3|9840.5|9830.5|9840.3|9830.3|2
1637812330000|2021-11-25 03:52:10|9840.5|9830.5|9840.8|9830.8|9840.8|9830.8|9840.5|9830.5|2
1637812350000|2021-11-25 03:52:30|9840.4|9830.4|9843|9833|9844.3|9834.3|9840.4|9830.4|8
1637812380000|2021-11-25 03:53:00|9842.3|9832.3|9842.4|9832.4|9842.4|9832.4|9842.3|9832.3|2
1637812390000|2021-11-25 03:53:10|9842.3|9832.3|9841.3|9831.3|9842.3|9832.3|9840.8|9830.8|4
1637812400000|2021-11-25 03:53:20|9840.6|9830.6|9840.1|9830.1|9840.6|9830.6|9840.1|9830.1|2
1637812410000|2021-11-25 03:53:30|9839.5|9829.5|9839.6|9829.6|9839.6|9829.6|9839.5|9829.5|2
1637812420000|2021-11-25 03:53:40|9839.9|9829.9|9840.3|9830.3|9840.5|9830.5|9839.9|9829.9|5
1637812430000|2021-11-25 03:53:50|9840.5|9830.5|9841.3|9831.3|9841.4|9831.4|9840.5|9830.5|5
1637812440000|2021-11-25 03:54:00|9841.5|9831.5|9841.4|9831.4|9841.5|9831.5|9841.4|9831.4|2
1637812450000|2021-11-25 03:54:10|9841.8|9831.8|9843|9833|9843|9833|9841.8|9831.8|7
1637812460000|2021-11-25 03:54:20|9843.3|9833.3|9843|9833|9843.3|9833.3|9842.8|9832.8|5
1637812470000|2021-11-25 03:54:30|9843.3|9833.3|9842.9|9832.9|9843.8|9833.8|9842.9|9832.9|5
1637812480000|2021-11-25 03:54:40|9843.1|9833.1|9843.4|9833.4|9843.6|9833.6|9842.9|9832.9|8
1637812490000|2021-11-25 03:54:50|9843.5|9833.5|9843.9|9833.9|9843.9|9833.9|9843.5|9833.5|3
1637812500000|2021-11-25 03:55:00|9844.3|9834.3|9845.1|9835.1|9845.1|9835.1|9844.1|9834.1|3
1637812510000|2021-11-25 03:55:10|9846.1|9836.1|9845.5|9835.5|9846.6|9836.6|9845.5|9835.5|5
1637812520000|2021-11-25 03:55:20|9846.4|9836.4|9845.6|9835.6|9846.4|9836.4|9845.3|9835.3|5
1637812530000|2021-11-25 03:55:30|9845.9|9835.9|9846|9836|9846|9836|9845.6|9835.6|3
1637812550000|2021-11-25 03:55:50|9845.6|9835.6|9846.3|9836.3|9846.5|9836.5|9845.6|9835.6|7
1637812560000|2021-11-25 03:56:00|9846.4|9836.4|9848|9838|9848.5|9838.5|9846.4|9836.4|7
1637812570000|2021-11-25 03:56:10|9848.5|9838.5|9847.9|9837.9|9848.5|9838.5|9847.9|9837.9|2
1637812580000|2021-11-25 03:56:20|9847.4|9837.4|9846.9|9836.9|9848|9838|9846.9|9836.9|7
1637812600000|2021-11-25 03:56:40|9847.3|9837.3|9846.3|9836.3|9847.3|9837.3|9846.3|9836.3|8
1637812620000|2021-11-25 03:57:00|9845.8|9835.8|9846|9836|9846.3|9836.3|9845.5|9835.5|5
1637812630000|2021-11-25 03:57:10|9845.9|9835.9|9845.8|9835.8|9846.3|9836.3|9845.5|9835.5|8
1637812640000|2021-11-25 03:57:20|9846|9836|9845.9|9835.9|9846.3|9836.3|9845.8|9835.8|6
1637812650000|2021-11-25 03:57:30|9845.1|9835.1|9843.4|9833.4|9845.1|9835.1|9843.4|9833.4|6
1637812660000|2021-11-25 03:57:40|9842.9|9832.9|9842.6|9832.6|9843.1|9833.1|9842.5|9832.5|8
1637812670000|2021-11-25 03:57:50|9843|9833|9843.5|9833.5|9843.5|9833.5|9843|9833|2
1637812690000|2021-11-25 03:58:10|9843.3|9833.3|9842.6|9832.6|9843.3|9833.3|9842.3|9832.3|7
1637812700000|2021-11-25 03:58:20|9842.8|9832.8|9842.6|9832.6|9843.1|9833.1|9842.6|9832.6|3
1637812730000|2021-11-25 03:58:50|9842.8|9832.8|9842.6|9832.6|9843|9833|9842.6|9832.6|4
1637812740000|2021-11-25 03:59:00|9842.8|9832.8|9843.4|9833.4|9843.4|9833.4|9842.8|9832.8|5
1637812780000|2021-11-25 03:59:40|9843.1|9833.1|9842.4|9832.4|9843.1|9833.1|9841.6|9831.6|3
1637812810000|2021-11-25 04:00:10|9842.6|9832.6|9842.5|9832.5|9842.6|9832.6|9842.3|9832.3|4
1637812820000|2021-11-25 04:00:20|9842.4|9832.4|9842.5|9832.5|9842.5|9832.5|9842.4|9832.4|2
1637812830000|2021-11-25 04:00:30|9842.8|9832.8|9842.5|9832.5|9842.8|9832.8|9842.5|9832.5|2
1637812840000|2021-11-25 04:00:40|9842.4|9832.4|9843.4|9833.4|9843.6|9833.6|9842.4|9832.4|5
1637812850000|2021-11-25 04:00:50|9843.6|9833.6|9843.6|9833.6|9843.6|9833.6|9843.6|9833.6|1
1637812860000|2021-11-25 04:01:00|9843.4|9833.4|9843.4|9833.4|9843.4|9833.4|9843.4|9833.4|1
1637812870000|2021-11-25 04:01:10|9843.3|9833.3|9842.1|9832.1|9843.3|9833.3|9841.3|9831.3|6
1637812880000|2021-11-25 04:01:20|9842.5|9832.5|9841.3|9831.3|9842.5|9832.5|9841.3|9831.3|4
1637812890000|2021-11-25 04:01:30|9841.5|9831.5|9841.6|9831.6|9841.9|9831.9|9841.5|9831.5|5
1637812900000|2021-11-25 04:01:40|9840.8|9830.8|9839.3|9829.3|9840.8|9830.8|9839.3|9829.3|6
1637812930000|2021-11-25 04:02:10|9839|9829|9840.4|9830.4|9840.4|9830.4|9839|9829|3
1637812940000|2021-11-25 04:02:20|9839.8|9829.8|9840|9830|9840|9830|9839.8|9829.8|2
1637812950000|2021-11-25 04:02:30|9839.6|9829.6|9839.3|9829.3|9839.6|9829.6|9839.3|9829.3|2
1637812970000|2021-11-25 04:02:50|9838.9|9828.9|9837.9|9827.9|9838.9|9828.9|9837.9|9827.9|2
1637812990000|2021-11-25 04:03:10|9837.1|9827.1|9838|9828|9838.3|9828.3|9837.1|9827.1|7
1637813000000|2021-11-25 04:03:20|9837.8|9827.8|9838.5|9828.5|9838.5|9828.5|9836.5|9826.5|8
1637813010000|2021-11-25 04:03:30|9838.1|9828.1|9838.9|9828.9|9839|9829|9838.1|9828.1|6
1637813020000|2021-11-25 04:03:40|9838.8|9828.8|9838.8|9828.8|9838.9|9828.9|9837.9|9827.9|6
1637813030000|2021-11-25 04:03:50|9839.1|9829.1|9839.1|9829.1|9839.1|9829.1|9839.1|9829.1|1
1637813040000|2021-11-25 04:04:00|9839.5|9829.5|9839.5|9829.5|9839.5|9829.5|9839.5|9829.5|1
1637813050000|2021-11-25 04:04:10|9839.1|9829.1|9839.5|9829.5|9839.5|9829.5|9839.1|9829.1|2
1637813060000|2021-11-25 04:04:20|9839.3|9829.3|9839.3|9829.3|9839.3|9829.3|9839.3|9829.3|1
1637813070000|2021-11-25 04:04:30|9839.5|9829.5|9840.1|9830.1|9840.1|9830.1|9839.5|9829.5|7
1637813080000|2021-11-25 04:04:40|9840.6|9830.6|9840.5|9830.5|9840.6|9830.6|9840.5|9830.5|2
1637813090000|2021-11-25 04:04:50|9839.8|9829.8|9839.8|9829.8|9840|9830|9838.9|9828.9|7
1637813100000|2021-11-25 04:05:00|9840|9830|9840|9830|9840|9830|9839.8|9829.8|3
1637813110000|2021-11-25 04:05:10|9839.8|9829.8|9840|9830|9840|9830|9839.8|9829.8|2
1637813120000|2021-11-25 04:05:20|9840.4|9830.4|9840.4|9830.4|9840.6|9830.6|9840.4|9830.4|3
1637813130000|2021-11-25 04:05:30|9840.3|9830.3|9839|9829|9840.4|9830.4|9839|9829|4
1637813140000|2021-11-25 04:05:40|9838.8|9828.8|9838.4|9828.4|9838.8|9828.8|9838.3|9828.3|3
1637813150000|2021-11-25 04:05:50|9838.5|9828.5|9838.3|9828.3|9838.8|9828.8|9837.8|9827.8|5
1637813160000|2021-11-25 04:06:00|9837.9|9827.9|9838.4|9828.4|9838.4|9828.4|9837.9|9827.9|2
1637813250000|2021-11-25 04:07:30|9838.5|9828.5|9838.9|9828.9|9838.9|9828.9|9838.5|9828.5|2
1637813260000|2021-11-25 04:07:40|9838.5|9828.5|9839.1|9829.1|9839.1|9829.1|9838.3|9828.3|9
1637813270000|2021-11-25 04:07:50|9839|9829|9838.3|9828.3|9839|9829|9838.3|9828.3|3
1637813280000|2021-11-25 04:08:00|9838.6|9828.6|9838.5|9828.5|9838.6|9828.6|9838.5|9828.5|2
1637813290000|2021-11-25 04:08:10|9838.3|9828.3|9837.3|9827.3|9838.3|9828.3|9837.3|9827.3|6
1637813300000|2021-11-25 04:08:20|9837.8|9827.8|9839.4|9829.4|9839.4|9829.4|9837.8|9827.8|8
1637813310000|2021-11-25 04:08:30|9839.6|9829.6|9839.9|9829.9|9839.9|9829.9|9839.6|9829.6|2
1637813320000|2021-11-25 04:08:40|9839.6|9829.6|9839.9|9829.9|9839.9|9829.9|9839.4|9829.4|4
1637813330000|2021-11-25 04:08:50|9839.6|9829.6|9839.5|9829.5|9839.6|9829.6|9839.4|9829.4|4
1637813340000|2021-11-25 04:09:00|9839.8|9829.8|9840|9830|9840|9830|9839.4|9829.4|9
1637813350000|2021-11-25 04:09:10|9840.6|9830.6|9840.6|9830.6|9841.5|9831.5|9840.6|9830.6|4
1637813360000|2021-11-25 04:09:20|9840.9|9830.9|9841|9831|9841|9831|9840.6|9830.6|5
1637813370000|2021-11-25 04:09:30|9840.6|9830.6|9840.6|9830.6|9840.9|9830.9|9840.6|9830.6|3
1637813390000|2021-11-25 04:09:50|9839.9|9829.9|9840.3|9830.3|9840.3|9830.3|9839.9|9829.9|2
1637813420000|2021-11-25 04:10:20|9840.5|9830.5|9841.6|9831.6|9841.9|9831.9|9840.5|9830.5|4
1637813430000|2021-11-25 04:10:30|9842.3|9832.3|9841.1|9831.1|9842.3|9832.3|9841.1|9831.1|4
1637813440000|2021-11-25 04:10:40|9841.4|9831.4|9841.3|9831.3|9842|9832|9841.1|9831.1|6
1637813450000|2021-11-25 04:10:50|9841.6|9831.6|9842.3|9832.3|9842.4|9832.4|9841.5|9831.5|9
1637813460000|2021-11-25 04:11:00|9841.9|9831.9|9841.5|9831.5|9841.9|9831.9|9840.9|9830.9|4
1637813470000|2021-11-25 04:11:10|9841.8|9831.8|9842.3|9832.3|9842.8|9832.8|9841.8|9831.8|5
1637813480000|2021-11-25 04:11:20|9842|9832|9843.1|9833.1|9843.1|9833.1|9842|9832|7
1637813490000|2021-11-25 04:11:30|9842.3|9832.3|9842.8|9832.8|9842.8|9832.8|9842.3|9832.3|2
1637813510000|2021-11-25 04:11:50|9842.4|9832.4|9842.4|9832.4|9842.4|9832.4|9842.4|9832.4|1
1637813580000|2021-11-25 04:13:00|9842.1|9832.1|9842.5|9832.5|9842.5|9832.5|9842.1|9832.1|3
1637813590000|2021-11-25 04:13:10|9842.8|9832.8|9844.5|9834.5|9844.5|9834.5|9842.8|9832.8|5
1637813600000|2021-11-25 04:13:20|9844.1|9834.1|9842.6|9832.6|9844.1|9834.1|9842.4|9832.4|4
1637813610000|2021-11-25 04:13:30|9843.6|9833.6|9841.9|9831.9|9844|9834|9841.9|9831.9|8
1637813620000|2021-11-25 04:13:40|9842.1|9832.1|9842.8|9832.8|9842.9|9832.9|9842.1|9832.1|5
1637813630000|2021-11-25 04:13:50|9843|9833|9842.6|9832.6|9843|9833|9842.6|9832.6|3
1637813650000|2021-11-25 04:14:10|9842.3|9832.3|9842.3|9832.3|9842.3|9832.3|9842.3|9832.3|1
1637813670000|2021-11-25 04:14:30|9841.5|9831.5|9841.1|9831.1|9841.8|9831.8|9841.1|9831.1|4
1637813680000|2021-11-25 04:14:40|9841.4|9831.4|9841.1|9831.1|9841.6|9831.6|9841.1|9831.1|5
1637813690000|2021-11-25 04:14:50|9841.4|9831.4|9841.1|9831.1|9841.4|9831.4|9841.1|9831.1|2
1637813700000|2021-11-25 04:15:00|9841.4|9831.4|9840.8|9830.8|9841.4|9831.4|9840.4|9830.4|6
1637813710000|2021-11-25 04:15:10|9841|9831|9840.1|9830.1|9841|9831|9840.1|9830.1|6
1637813720000|2021-11-25 04:15:20|9840.4|9830.4|9840.6|9830.6|9840.6|9830.6|9840.4|9830.4|4
1637813730000|2021-11-25 04:15:30|9841|9831|9840.6|9830.6|9841.3|9831.3|9840.6|9830.6|3
1637813740000|2021-11-25 04:15:40|9840.4|9830.4|9840.6|9830.6|9840.6|9830.6|9840.4|9830.4|2
1637813770000|2021-11-25 04:16:10|9840.4|9830.4|9839.3|9829.3|9840.4|9830.4|9839.3|9829.3|2
1637813780000|2021-11-25 04:16:20|9839|9829|9838.9|9828.9|9839.8|9829.8|9838.9|9828.9|8
1637813790000|2021-11-25 04:16:30|9838.3|9828.3|9839.1|9829.1|9839.1|9829.1|9838.3|9828.3|2
1637813800000|2021-11-25 04:16:40|9838.9|9828.9|9839.1|9829.1|9839.1|9829.1|9838.8|9828.8|4
1637813810000|2021-11-25 04:16:50|9838.8|9828.8|9839.1|9829.1|9839.1|9829.1|9838.8|9828.8|2
1637813820000|2021-11-25 04:17:00|9839.4|9829.4|9839.3|9829.3|9839.4|9829.4|9839.3|9829.3|2
1637813870000|2021-11-25 04:17:50|9839.6|9829.6|9839.5|9829.5|9839.6|9829.6|9839.5|9829.5|2
1637813880000|2021-11-25 04:18:00|9839.6|9829.6|9839|9829|9840.4|9830.4|9838.6|9828.6|8
1637813890000|2021-11-25 04:18:10|9839.3|9829.3|9839.1|9829.1|9840|9830|9839.1|9829.1|6
1637813900000|2021-11-25 04:18:20|9839.5|9829.5|9839.1|9829.1|9839.5|9829.5|9839.1|9829.1|4
1637813910000|2021-11-25 04:18:30|9838.4|9828.4|9839.1|9829.1|9839.3|9829.3|9838.4|9828.4|3
1637813920000|2021-11-25 04:18:40|9838.8|9828.8|9838.4|9828.4|9838.8|9828.8|9838.1|9828.1|3
1637813950000|2021-11-25 04:19:10|9838.1|9828.1|9838.3|9828.3|9838.3|9828.3|9838.1|9828.1|2
1637813960000|2021-11-25 04:19:20|9838|9828|9838.3|9828.3|9838.3|9828.3|9837.1|9827.1|6
1637814010000|2021-11-25 04:20:10|9838.6|9828.6|9838.3|9828.3|9838.6|9828.6|9838.3|9828.3|2
1637814020000|2021-11-25 04:20:20|9837.9|9827.9|9837.1|9827.1|9837.9|9827.9|9837.1|9827.1|2
1637814030000|2021-11-25 04:20:30|9837.4|9827.4|9838.3|9828.3|9838.3|9828.3|9837.4|9827.4|3
1637814060000|2021-11-25 04:21:00|9838.1|9828.1|9837.6|9827.6|9838.1|9828.1|9837.6|9827.6|2
1637814070000|2021-11-25 04:21:10|9836.8|9826.8|9837.6|9827.6|9837.8|9827.8|9836.8|9826.8|7
1637814080000|2021-11-25 04:21:20|9837.4|9827.4|9837.4|9827.4|9837.5|9827.5|9837.1|9827.1|4
1637814090000|2021-11-25 04:21:30|9837.1|9827.1|9837.1|9827.1|9837.1|9827.1|9837.1|9827.1|1
1637814100000|2021-11-25 04:21:40|9836.8|9826.8|9836.8|9826.8|9836.8|9826.8|9836.8|9826.8|1
1637814110000|2021-11-25 04:21:50|9836.6|9826.6|9836.3|9826.3|9836.6|9826.6|9835.8|9825.8|6
1637814120000|2021-11-25 04:22:00|9836|9826|9835.5|9825.5|9836.3|9826.3|9835.5|9825.5|5
1637814160000|2021-11-25 04:22:40|9835.8|9825.8|9836.3|9826.3|9836.3|9826.3|9835.8|9825.8|2
1637814170000|2021-11-25 04:22:50|9836|9826|9835|9825|9836|9826|9835|9825|2
1637814190000|2021-11-25 04:23:10|9835.5|9825.5|9835.3|9825.3|9835.5|9825.5|9835.3|9825.3|2
1637814200000|2021-11-25 04:23:20|9835.5|9825.5|9836.4|9826.4|9836.4|9826.4|9835.5|9825.5|5
1637814210000|2021-11-25 04:23:30|9836.3|9826.3|9836|9826|9836.3|9826.3|9836|9826|2
1637814220000|2021-11-25 04:23:40|9835.8|9825.8|9835.9|9825.9|9835.9|9825.9|9835.8|9825.8|2
1637814230000|2021-11-25 04:23:50|9835.6|9825.6|9835.6|9825.6|9835.6|9825.6|9835.6|9825.6|1
1637814240000|2021-11-25 04:24:00|9835.3|9825.3|9835.3|9825.3|9835.4|9825.4|9835|9825|4
1637814250000|2021-11-25 04:24:10|9835.5|9825.5|9835.1|9825.1|9835.5|9825.5|9835.1|9825.1|2
1637814260000|2021-11-25 04:24:20|9835.5|9825.5|9835.8|9825.8|9835.8|9825.8|9835.5|9825.5|2
1637814270000|2021-11-25 04:24:30|9835.4|9825.4|9834.8|9824.8|9835.4|9825.4|9834.6|9824.6|3
1637814280000|2021-11-25 04:24:40|9835.1|9825.1|9835.4|9825.4|9835.4|9825.4|9835.1|9825.1|2
1637814300000|2021-11-25 04:25:00|9835.1|9825.1|9834.9|9824.9|9835.1|9825.1|9834.5|9824.5|5
1637814330000|2021-11-25 04:25:30|9834.6|9824.6|9834.3|9824.3|9834.6|9824.6|9834.3|9824.3|2
1637814340000|2021-11-25 04:25:40|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|1
1637814360000|2021-11-25 04:26:00|9834.3|9824.3|9834.1|9824.1|9834.8|9824.8|9834.1|9824.1|5
1637814370000|2021-11-25 04:26:10|9833.8|9823.8|9833.8|9823.8|9833.8|9823.8|9833.8|9823.8|1
1637814380000|2021-11-25 04:26:20|9833.1|9823.1|9833.5|9823.5|9833.5|9823.5|9833|9823|4
1637814510000|2021-11-25 04:28:30|9833.3|9823.3|9832.8|9822.8|9833.3|9823.3|9832.3|9822.3|5
1637814520000|2021-11-25 04:28:40|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|1
1637814540000|2021-11-25 04:29:00|9832.8|9822.8|9833.4|9823.4|9833.4|9823.4|9832.3|9822.3|4
1637814550000|2021-11-25 04:29:10|9833.3|9823.3|9833.4|9823.4|9833.4|9823.4|9833.3|9823.3|2
1637814560000|2021-11-25 04:29:20|9833.1|9823.1|9832.3|9822.3|9833.1|9823.1|9831.8|9821.8|6
1637814600000|2021-11-25 04:30:00|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|1
1637814620000|2021-11-25 04:30:20|9832.8|9822.8|9832|9822|9832.8|9822.8|9831.5|9821.5|6
1637814640000|2021-11-25 04:30:40|9831.6|9821.6|9831.9|9821.9|9831.9|9821.9|9831.6|9821.6|2
1637814650000|2021-11-25 04:30:50|9831.5|9821.5|9833|9823|9833.1|9823.1|9831.5|9821.5|6
1637814660000|2021-11-25 04:31:00|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|1
1637814670000|2021-11-25 04:31:10|9832.5|9822.5|9832.8|9822.8|9832.8|9822.8|9832.1|9822.1|4
1637814680000|2021-11-25 04:31:20|9832.5|9822.5|9832.4|9822.4|9832.8|9822.8|9832.1|9822.1|5
1637814700000|2021-11-25 04:31:40|9832.5|9822.5|9833.1|9823.1|9833.1|9823.1|9832.5|9822.5|2
1637814710000|2021-11-25 04:31:50|9832.9|9822.9|9832.8|9822.8|9832.9|9822.9|9832.8|9822.8|4
1637814720000|2021-11-25 04:32:00|9832.9|9822.9|9832.6|9822.6|9832.9|9822.9|9832.6|9822.6|2
1637814750000|2021-11-25 04:32:30|9833|9823|9833|9823|9833|9823|9833|9823|1
1637814770000|2021-11-25 04:32:50|9832.8|9822.8|9833|9823|9833|9823|9832.8|9822.8|4
1637814780000|2021-11-25 04:33:00|9832.8|9822.8|9832.9|9822.9|9833|9823|9832.6|9822.6|7
1637814790000|2021-11-25 04:33:10|9833.3|9823.3|9833.3|9823.3|9833.3|9823.3|9833.3|9823.3|1
1637814810000|2021-11-25 04:33:30|9832.9|9822.9|9832.6|9822.6|9832.9|9822.9|9832.6|9822.6|2
1637814870000|2021-11-25 04:34:30|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|1
1637814900000|2021-11-25 04:35:00|9832.4|9822.4|9832.4|9822.4|9832.4|9822.4|9832.1|9822.1|3
1637814910000|2021-11-25 04:35:10|9832.5|9822.5|9832.9|9822.9|9832.9|9822.9|9832.5|9822.5|2
1637814930000|2021-11-25 04:35:30|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|1
1637814940000|2021-11-25 04:35:40|9832|9822|9832|9822|9832|9822|9832|9822|1
1637814960000|2021-11-25 04:36:00|9832.4|9822.4|9832.1|9822.1|9832.4|9822.4|9832.1|9822.1|2
1637814980000|2021-11-25 04:36:20|9832.4|9822.4|9832.4|9822.4|9832.4|9822.4|9832.4|9822.4|1
1637815000000|2021-11-25 04:36:40|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|1
1637815020000|2021-11-25 04:37:00|9832.3|9822.3|9832.5|9822.5|9832.5|9822.5|9832.3|9822.3|2
1637815040000|2021-11-25 04:37:20|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|1
1637815050000|2021-11-25 04:37:30|9832.5|9822.5|9832|9822|9832.5|9822.5|9832|9822|2
1637815060000|2021-11-25 04:37:40|9832.3|9822.3|9832|9822|9832.3|9822.3|9832|9822|2
1637815080000|2021-11-25 04:38:00|9832.3|9822.3|9832|9822|9832.3|9822.3|9832|9822|2
1637815090000|2021-11-25 04:38:10|9832.3|9822.3|9832.5|9822.5|9832.5|9822.5|9832.3|9822.3|2
1637815120000|2021-11-25 04:38:40|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|1
1637815170000|2021-11-25 04:39:30|9832.5|9822.5|9832.3|9822.3|9832.5|9822.5|9832.3|9822.3|2
1637815180000|2021-11-25 04:39:40|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|1
1637815190000|2021-11-25 04:39:50|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|1
1637815200000|2021-11-25 04:40:00|9832.5|9822.5|9832.3|9822.3|9832.5|9822.5|9832.3|9822.3|2
1637815220000|2021-11-25 04:40:20|9832.5|9822.5|9832.3|9822.3|9832.5|9822.5|9832.3|9822.3|2
1637815250000|2021-11-25 04:40:50|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|1
1637815260000|2021-11-25 04:41:00|9832.3|9822.3|9831.8|9821.8|9832.3|9822.3|9831.8|9821.8|2
1637815270000|2021-11-25 04:41:10|9832|9822|9832|9822|9832|9822|9832|9822|1
1637815310000|2021-11-25 04:41:50|9832.4|9822.4|9832.3|9822.3|9832.4|9822.4|9832|9822|3
1637815320000|2021-11-25 04:42:00|9832|9822|9832.1|9822.1|9832.4|9822.4|9832|9822|3
1637815350000|2021-11-25 04:42:30|9831.8|9821.8|9831.5|9821.5|9831.8|9821.8|9831.5|9821.5|2
1637815380000|2021-11-25 04:43:00|9831.8|9821.8|9831.5|9821.5|9831.8|9821.8|9831.5|9821.5|3
1637815400000|2021-11-25 04:43:20|9831.3|9821.3|9831.3|9821.3|9831.3|9821.3|9831.3|9821.3|1
1637815410000|2021-11-25 04:43:30|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|1
1637815420000|2021-11-25 04:43:40|9831.8|9821.8|9831.5|9821.5|9831.8|9821.8|9831.5|9821.5|2
1637815440000|2021-11-25 04:44:00|9832|9822|9832.6|9822.6|9832.6|9822.6|9832|9822|2
1637815450000|2021-11-25 04:44:10|9833.3|9823.3|9832.6|9822.6|9833.3|9823.3|9832|9822|7
1637815460000|2021-11-25 04:44:20|9832.1|9822.1|9832.3|9822.3|9832.3|9822.3|9831.5|9821.5|5
1637815470000|2021-11-25 04:44:30|9832|9822|9832.5|9822.5|9832.5|9822.5|9832|9822|3
1637815480000|2021-11-25 04:44:40|9833|9823|9833|9823|9833|9823|9833|9823|1
1637815520000|2021-11-25 04:45:20|9833.3|9823.3|9832.9|9822.9|9833.9|9823.9|9832.9|9822.9|4
1637815540000|2021-11-25 04:45:40|9833|9823|9833.1|9823.1|9833.8|9823.8|9832.9|9822.9|9
1637815550000|2021-11-25 04:45:50|9833.4|9823.4|9833.8|9823.8|9833.8|9823.8|9833.1|9823.1|4
1637815570000|2021-11-25 04:46:10|9832.8|9822.8|9832.3|9822.3|9832.8|9822.8|9832.3|9822.3|2
1637815580000|2021-11-25 04:46:20|9833.1|9823.1|9833.3|9823.3|9833.4|9823.4|9832|9822|5
1637815590000|2021-11-25 04:46:30|9832.6|9822.6|9832.9|9822.9|9833.5|9823.5|9832.6|9822.6|6
1637815620000|2021-11-25 04:47:00|9832.6|9822.6|9833|9823|9833|9823|9832.6|9822.6|2
1637815630000|2021-11-25 04:47:10|9833.3|9823.3|9833.9|9823.9|9833.9|9823.9|9833.3|9823.3|2
1637815640000|2021-11-25 04:47:20|9833.5|9823.5|9833.5|9823.5|9834.1|9824.1|9833.5|9823.5|6
1637815650000|2021-11-25 04:47:30|9833|9823|9832.8|9822.8|9833|9823|9832.4|9822.4|5
1637815660000|2021-11-25 04:47:40|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|1
1637815680000|2021-11-25 04:48:00|9832.1|9822.1|9832.1|9822.1|9832.1|9822.1|9832.1|9822.1|1
1637815690000|2021-11-25 04:48:10|9831.9|9821.9|9831.4|9821.4|9831.9|9821.9|9830.9|9820.9|4
1637815700000|2021-11-25 04:48:20|9831.3|9821.3|9831|9821|9831.3|9821.3|9831|9821|4
1637815710000|2021-11-25 04:48:30|9831.3|9821.3|9831.5|9821.5|9831.5|9821.5|9831.3|9821.3|2
1637815740000|2021-11-25 04:49:00|9831.3|9821.3|9830.8|9820.8|9831.3|9821.3|9830.8|9820.8|2
1637815750000|2021-11-25 04:49:10|9831|9821|9831.5|9821.5|9831.5|9821.5|9831|9821|2
1637815760000|2021-11-25 04:49:20|9831.3|9821.3|9831|9821|9831.3|9821.3|9830.8|9820.8|3
1637815780000|2021-11-25 04:49:40|9830.8|9820.8|9831.3|9821.3|9831.3|9821.3|9830.8|9820.8|2
1637815820000|2021-11-25 04:50:20|9831.6|9821.6|9832.1|9822.1|9832.1|9822.1|9831.6|9821.6|2
1637815830000|2021-11-25 04:50:30|9831.9|9821.9|9832.4|9822.4|9832.4|9822.4|9831.9|9821.9|4
1637815840000|2021-11-25 04:50:40|9832.8|9822.8|9832.4|9822.4|9833|9823|9832.4|9822.4|6
1637815850000|2021-11-25 04:50:50|9832|9822|9832.3|9822.3|9832.3|9822.3|9832|9822|4
1637815860000|2021-11-25 04:51:00|9832|9822|9831.8|9821.8|9832|9822|9831.8|9821.8|2
1637815870000|2021-11-25 04:51:10|9832.3|9822.3|9832.3|9822.3|9832.4|9822.4|9832|9822|6
1637815880000|2021-11-25 04:51:20|9832.5|9822.5|9833.5|9823.5|9833.5|9823.5|9832.5|9822.5|5
1637815890000|2021-11-25 04:51:30|9833.3|9823.3|9833.3|9823.3|9833.3|9823.3|9833|9823|4
1637815900000|2021-11-25 04:51:40|9832.9|9822.9|9833.4|9823.4|9833.4|9823.4|9832.9|9822.9|3
1637815920000|2021-11-25 04:52:00|9833.1|9823.1|9832.9|9822.9|9833.1|9823.1|9832.9|9822.9|2
1637815930000|2021-11-25 04:52:10|9833|9823|9830.5|9820.5|9833|9823|9830.5|9820.5|6
1637815940000|2021-11-25 04:52:20|9830.6|9820.6|9830.6|9820.6|9830.6|9820.6|9830.6|9820.6|1
1637815950000|2021-11-25 04:52:30|9830.9|9820.9|9831.6|9821.6|9831.6|9821.6|9830.4|9820.4|9
1637815960000|2021-11-25 04:52:40|9831.5|9821.5|9830.5|9820.5|9831.6|9821.6|9830.4|9820.4|10
1637815970000|2021-11-25 04:52:50|9830.1|9820.1|9830.1|9820.1|9830.1|9820.1|9830.1|9820.1|1
1637815980000|2021-11-25 04:53:00|9830.5|9820.5|9830.8|9820.8|9830.9|9820.9|9830.5|9820.5|3
1637815990000|2021-11-25 04:53:10|9831.1|9821.1|9831.1|9821.1|9831.1|9821.1|9831.1|9821.1|1
1637816020000|2021-11-25 04:53:40|9831.6|9821.6|9832.6|9822.6|9832.6|9822.6|9831.6|9821.6|2
1637816040000|2021-11-25 04:54:00|9832.5|9822.5|9831.8|9821.8|9832.5|9822.5|9831.8|9821.8|2
1637816050000|2021-11-25 04:54:10|9832|9822|9832.5|9822.5|9832.5|9822.5|9832|9822|4
1637816060000|2021-11-25 04:54:20|9832.8|9822.8|9832.3|9822.3|9832.8|9822.8|9831.8|9821.8|9
1637816070000|2021-11-25 04:54:30|9832|9822|9832.1|9822.1|9832.1|9822.1|9832|9822|2
1637816080000|2021-11-25 04:54:40|9832.5|9822.5|9832.1|9822.1|9833.1|9823.1|9832.1|9822.1|5
1637816090000|2021-11-25 04:54:50|9832.5|9822.5|9832.8|9822.8|9833.1|9823.1|9832.5|9822.5|7
1637816100000|2021-11-25 04:55:00|9833|9823|9832.9|9822.9|9833|9823|9832.8|9822.8|3
1637816110000|2021-11-25 04:55:10|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|1
1637816120000|2021-11-25 04:55:20|9832.6|9822.6|9832.8|9822.8|9833|9823|9832.6|9822.6|12
1637816130000|2021-11-25 04:55:30|9832.4|9822.4|9833.5|9823.5|9833.5|9823.5|9832.4|9822.4|5
1637816160000|2021-11-25 04:56:00|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|1
1637816170000|2021-11-25 04:56:10|9833.5|9823.5|9833.1|9823.1|9833.8|9823.8|9833.1|9823.1|5
1637816190000|2021-11-25 04:56:30|9833.5|9823.5|9833.3|9823.3|9834.1|9824.1|9833.3|9823.3|4
1637816200000|2021-11-25 04:56:40|9833.5|9823.5|9833.1|9823.1|9833.6|9823.6|9833.1|9823.1|4
1637816230000|2021-11-25 04:57:10|9833.4|9823.4|9833.1|9823.1|9833.4|9823.4|9833.1|9823.1|2
1637816240000|2021-11-25 04:57:20|9832.3|9822.3|9832.6|9822.6|9832.6|9822.6|9832.3|9822.3|2
1637816250000|2021-11-25 04:57:30|9833.3|9823.3|9833.1|9823.1|9833.5|9823.5|9833|9823|7
1637816300000|2021-11-25 04:58:20|9834|9824|9835|9825|9835|9825|9834|9824|3
1637816310000|2021-11-25 04:58:30|9834.6|9824.6|9834.8|9824.8|9835|9825|9834.4|9824.4|6
1637816320000|2021-11-25 04:58:40|9835|9825|9834.5|9824.5|9835|9825|9834.4|9824.4|4
1637816330000|2021-11-25 04:58:50|9834.8|9824.8|9835|9825|9835|9825|9834.5|9824.5|3
1637816350000|2021-11-25 04:59:10|9834.8|9824.8|9834.5|9824.5|9835|9825|9834.5|9824.5|3
1637816360000|2021-11-25 04:59:20|9834.6|9824.6|9834.8|9824.8|9834.9|9824.9|9834.6|9824.6|3
1637816370000|2021-11-25 04:59:30|9834.9|9824.9|9834.9|9824.9|9834.9|9824.9|9834.9|9824.9|1
1637816380000|2021-11-25 04:59:40|9834.8|9824.8|9835.4|9825.4|9835.4|9825.4|9834.8|9824.8|4
1637816400000|2021-11-25 05:00:00|9835.6|9825.6|9835.9|9825.9|9835.9|9825.9|9835.6|9825.6|2
1637816410000|2021-11-25 05:00:10|9835.6|9825.6|9835.9|9825.9|9835.9|9825.9|9835.6|9825.6|4
1637816420000|2021-11-25 05:00:20|9836.1|9826.1|9836.4|9826.4|9836.4|9826.4|9836.1|9826.1|2
1637816430000|2021-11-25 05:00:30|9836.6|9826.6|9836.5|9826.5|9837.5|9827.5|9836.5|9826.5|5
1637816450000|2021-11-25 05:00:50|9836.8|9826.8|9836.4|9826.4|9836.8|9826.8|9836.4|9826.4|2
1637816460000|2021-11-25 05:01:00|9836.1|9826.1|9835.9|9825.9|9836.5|9826.5|9835.9|9825.9|4
1637816490000|2021-11-25 05:01:30|9835.6|9825.6|9835.4|9825.4|9835.6|9825.6|9834.5|9824.5|7
1637816510000|2021-11-25 05:01:50|9835.8|9825.8|9835.6|9825.6|9835.8|9825.8|9835.3|9825.3|5
1637816520000|2021-11-25 05:02:00|9835.9|9825.9|9835.9|9825.9|9835.9|9825.9|9835.9|9825.9|1
1637816530000|2021-11-25 05:02:10|9835.8|9825.8|9834.4|9824.4|9835.8|9825.8|9834.4|9824.4|4
1637816540000|2021-11-25 05:02:20|9833.6|9823.6|9833.9|9823.9|9834|9824|9833.5|9823.5|6
1637816550000|2021-11-25 05:02:30|9834.5|9824.5|9833.6|9823.6|9834.5|9824.5|9833.4|9823.4|6
1637816560000|2021-11-25 05:02:40|9833.4|9823.4|9833.4|9823.4|9833.6|9823.6|9833.4|9823.4|3
1637816580000|2021-11-25 05:03:00|9832.5|9822.5|9832.3|9822.3|9832.5|9822.5|9832.3|9822.3|3
1637816600000|2021-11-25 05:03:20|9831.5|9821.5|9831.8|9821.8|9831.8|9821.8|9831.5|9821.5|2
1637816640000|2021-11-25 05:04:00|9831.5|9821.5|9831|9821|9831.5|9821.5|9831|9821|2
1637816650000|2021-11-25 05:04:10|9831.3|9821.3|9831.3|9821.3|9831.3|9821.3|9831.3|9821.3|1
1637816660000|2021-11-25 05:04:20|9831|9821|9830.3|9820.3|9831|9821|9830.3|9820.3|7
1637816680000|2021-11-25 05:04:40|9830|9820|9830|9820|9830|9820|9830|9820|1
1637816700000|2021-11-25 05:05:00|9829.9|9819.9|9830.1|9820.1|9830.1|9820.1|9829.6|9819.6|4
1637816710000|2021-11-25 05:05:10|9829.9|9819.9|9829.9|9819.9|9830.1|9820.1|9829.9|9819.9|3
1637816800000|2021-11-25 05:06:40|9830.1|9820.1|9829.9|9819.9|9830.1|9820.1|9829.9|9819.9|2
1637816810000|2021-11-25 05:06:50|9830.1|9820.1|9831|9821|9831|9821|9829.9|9819.9|5
1637816820000|2021-11-25 05:07:00|9830.8|9820.8|9831.6|9821.6|9831.6|9821.6|9830.5|9820.5|10
1637816830000|2021-11-25 05:07:10|9832.5|9822.5|9831.4|9821.4|9832.5|9822.5|9831.4|9821.4|2
1637816840000|2021-11-25 05:07:20|9831.6|9821.6|9831.6|9821.6|9831.6|9821.6|9831.6|9821.6|1
1637816860000|2021-11-25 05:07:40|9831.3|9821.3|9830.5|9820.5|9831.3|9821.3|9830.5|9820.5|3
1637816870000|2021-11-25 05:07:50|9830.8|9820.8|9830.6|9820.6|9831|9821|9830.3|9820.3|6
1637816880000|2021-11-25 05:08:00|9830.4|9820.4|9830.5|9820.5|9830.9|9820.9|9830.3|9820.3|6
1637816890000|2021-11-25 05:08:10|9830.8|9820.8|9830.5|9820.5|9830.8|9820.8|9830.5|9820.5|2
1637816900000|2021-11-25 05:08:20|9830.1|9820.1|9830.1|9820.1|9830.8|9820.8|9830.1|9820.1|4
1637816910000|2021-11-25 05:08:30|9830.5|9820.5|9830.5|9820.5|9831|9821|9830.5|9820.5|5
1637816920000|2021-11-25 05:08:40|9830.1|9820.1|9829.9|9819.9|9830.5|9820.5|9829.8|9819.8|6
1637816930000|2021-11-25 05:08:50|9830|9820|9829.9|9819.9|9830|9820|9829.9|9819.9|2
1637816940000|2021-11-25 05:09:00|9830.1|9820.1|9829.9|9819.9|9830.1|9820.1|9829.9|9819.9|10
1637816950000|2021-11-25 05:09:10|9830|9820|9830|9820|9830.3|9820.3|9830|9820|3
1637816960000|2021-11-25 05:09:20|9830.3|9820.3|9830|9820|9830.3|9820.3|9830|9820|2
1637816980000|2021-11-25 05:09:40|9830.3|9820.3|9830|9820|9830.3|9820.3|9830|9820|2
1637817000000|2021-11-25 05:10:00|9829.8|9819.8|9829.8|9819.8|9830|9820|9829.8|9819.8|5
1637817010000|2021-11-25 05:10:10|9830|9820|9829.8|9819.8|9830|9820|9829.8|9819.8|2
1637817020000|2021-11-25 05:10:20|9830|9820|9829.8|9819.8|9830|9820|9829.8|9819.8|2
1637817030000|2021-11-25 05:10:30|9829.4|9819.4|9829.5|9819.5|9829.5|9819.5|9829.4|9819.4|2
1637817050000|2021-11-25 05:10:50|9829.3|9819.3|9829.3|9819.3|9829.5|9819.5|9829|9819|5
1637817060000|2021-11-25 05:11:00|9829.5|9819.5|9833.3|9823.3|9833.5|9823.5|9829.4|9819.4|7
1637817070000|2021-11-25 05:11:10|9833.5|9823.5|9833.5|9823.5|9833.6|9823.6|9833|9823|15
1637817080000|2021-11-25 05:11:20|9834|9824|9834|9824|9834|9824|9834|9824|1
1637817120000|2021-11-25 05:12:00|9834.1|9824.1|9834.9|9824.9|9835|9825|9834.1|9824.1|6
1637817130000|2021-11-25 05:12:10|9835.3|9825.3|9834.4|9824.4|9835.3|9825.3|9834.4|9824.4|4
1637817140000|2021-11-25 05:12:20|9833.5|9823.5|9834.5|9824.5|9834.5|9824.5|9833.5|9823.5|3
1637817170000|2021-11-25 05:12:50|9834.3|9824.3|9834.3|9824.3|9834.3|9824.3|9834.3|9824.3|1
1637817180000|2021-11-25 05:13:00|9834|9824|9833|9823|9834|9824|9833|9823|6
1637817190000|2021-11-25 05:13:10|9833.3|9823.3|9832.5|9822.5|9835|9825|9832.5|9822.5|9
1637817200000|2021-11-25 05:13:20|9832.8|9822.8|9832.5|9822.5|9832.8|9822.8|9832.5|9822.5|4
1637817240000|2021-11-25 05:14:00|9832.8|9822.8|9833.9|9823.9|9833.9|9823.9|9832.6|9822.6|4
1637817250000|2021-11-25 05:14:10|9833|9823|9836|9826|9836|9826|9833|9823|5
1637817260000|2021-11-25 05:14:20|9835.6|9825.6|9835.8|9825.8|9836|9826|9835.6|9825.6|4
1637817270000|2021-11-25 05:14:30|9834.9|9824.9|9834.8|9824.8|9834.9|9824.9|9834.8|9824.8|2
1637817280000|2021-11-25 05:14:40|9835.3|9825.3|9835.1|9825.1|9835.3|9825.3|9834.8|9824.8|4
1637817290000|2021-11-25 05:14:50|9834.6|9824.6|9833.8|9823.8|9835|9825|9833.4|9823.4|9
1637817300000|2021-11-25 05:15:00|9833|9823|9833.3|9823.3|9834|9824|9833|9823|5
1637817310000|2021-11-25 05:15:10|9832.8|9822.8|9833.9|9823.9|9833.9|9823.9|9832.8|9822.8|6
1637817330000|2021-11-25 05:15:30|9834.5|9824.5|9834.4|9824.4|9834.5|9824.5|9834.4|9824.4|2
1637817340000|2021-11-25 05:15:40|9834|9824|9834.5|9824.5|9834.5|9824.5|9834|9824|2
1637817360000|2021-11-25 05:16:00|9834|9824|9834.5|9824.5|9834.5|9824.5|9834|9824|2
1637817370000|2021-11-25 05:16:10|9834.8|9824.8|9834|9824|9834.8|9824.8|9834|9824|4
1637817380000|2021-11-25 05:16:20|9834.4|9824.4|9834.4|9824.4|9834.4|9824.4|9834.4|9824.4|1
1637817390000|2021-11-25 05:16:30|9834|9824|9834|9824|9834|9824|9834|9824|1
1637817410000|2021-11-25 05:16:50|9834.5|9824.5|9833.4|9823.4|9834.5|9824.5|9833.4|9823.4|2
1637817420000|2021-11-25 05:17:00|9831.6|9821.6|9832|9822|9832.1|9822.1|9831.6|9821.6|3
1637817430000|2021-11-25 05:17:10|9832.1|9822.1|9831|9821|9832.1|9822.1|9831|9821|12
1637817450000|2021-11-25 05:17:30|9830.5|9820.5|9831.3|9821.3|9831.3|9821.3|9830.5|9820.5|4
1637817470000|2021-11-25 05:17:50|9831.5|9821.5|9831.9|9821.9|9831.9|9821.9|9831.5|9821.5|2
1637817480000|2021-11-25 05:18:00|9832.3|9822.3|9832|9822|9832.3|9822.3|9832|9822|2
1637817490000|2021-11-25 05:18:10|9831.9|9821.9|9830.8|9820.8|9831.9|9821.9|9830.8|9820.8|2
1637817500000|2021-11-25 05:18:20|9830.9|9820.9|9831.3|9821.3|9831.4|9821.4|9830.9|9820.9|4
1637817510000|2021-11-25 05:18:30|9831.5|9821.5|9831.8|9821.8|9831.8|9821.8|9831.5|9821.5|2
1637817520000|2021-11-25 05:18:40|9831.5|9821.5|9831.3|9821.3|9831.5|9821.5|9831.3|9821.3|2
1637817530000|2021-11-25 05:18:50|9830.9|9820.9|9831|9821|9831|9821|9830.3|9820.3|4
1637817540000|2021-11-25 05:19:00|9831.6|9821.6|9830.9|9820.9|9831.6|9821.6|9830.9|9820.9|2
1637817550000|2021-11-25 05:19:10|9831.1|9821.1|9832|9822|9832|9822|9831.1|9821.1|3
1637817580000|2021-11-25 05:19:40|9831.8|9821.8|9832|9822|9832|9822|9831.8|9821.8|2
1637817620000|2021-11-25 05:20:20|9832.3|9822.3|9831.6|9821.6|9832.6|9822.6|9831.6|9821.6|4
1637817660000|2021-11-25 05:21:00|9831.1|9821.1|9831.1|9821.1|9831.1|9821.1|9831.1|9821.1|1
1637817670000|2021-11-25 05:21:10|9831.4|9821.4|9832.3|9822.3|9832.3|9822.3|9831.4|9821.4|2
1637817680000|2021-11-25 05:21:20|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|1
1637817710000|2021-11-25 05:21:50|9832.8|9822.8|9832.6|9822.6|9832.8|9822.8|9832.6|9822.6|2
1637817720000|2021-11-25 05:22:00|9832.4|9822.4|9832.3|9822.3|9832.4|9822.4|9832.3|9822.3|2
1637817730000|2021-11-25 05:22:10|9832.6|9822.6|9833|9823|9833.6|9823.6|9832.6|9822.6|5
1637817750000|2021-11-25 05:22:30|9832.6|9822.6|9832.5|9822.5|9832.6|9822.6|9832.5|9822.5|2
1637817760000|2021-11-25 05:22:40|9832.8|9822.8|9833|9823|9833|9823|9832.8|9822.8|6
1637817800000|2021-11-25 05:23:20|9832.8|9822.8|9831.9|9821.9|9832.8|9822.8|9831.9|9821.9|4
1637817840000|2021-11-25 05:24:00|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|1
1637817850000|2021-11-25 05:24:10|9832.8|9822.8|9832.5|9822.5|9832.8|9822.8|9832.5|9822.5|2
1637817860000|2021-11-25 05:24:20|9832.4|9822.4|9832.4|9822.4|9832.4|9822.4|9832.4|9822.4|1
1637817880000|2021-11-25 05:24:40|9832|9822|9832|9822|9832|9822|9832|9822|1
1637817900000|2021-11-25 05:25:00|9832.4|9822.4|9832.8|9822.8|9832.8|9822.8|9832.4|9822.4|4
1637817910000|2021-11-25 05:25:10|9832.5|9822.5|9832.1|9822.1|9832.5|9822.5|9832.1|9822.1|2
1637817920000|2021-11-25 05:25:20|9832.5|9822.5|9832.6|9822.6|9833|9823|9832.4|9822.4|5
1637817930000|2021-11-25 05:25:30|9832.3|9822.3|9833.3|9823.3|9833.3|9823.3|9832.3|9822.3|4
1637817950000|2021-11-25 05:25:50|9833.5|9823.5|9833.5|9823.5|9833.5|9823.5|9833.5|9823.5|1
1637817960000|2021-11-25 05:26:00|9833.4|9823.4|9832.1|9822.1|9833.4|9823.4|9832.1|9822.1|6
1637817980000|2021-11-25 05:26:20|9831.4|9821.4|9831.8|9821.8|9832.1|9822.1|9831.4|9821.4|4
1637817990000|2021-11-25 05:26:30|9832|9822|9832.5|9822.5|9832.5|9822.5|9832|9822|2
1637818000000|2021-11-25 05:26:40|9832|9822|9832.4|9822.4|9832.4|9822.4|9832|9822|2
1637818010000|2021-11-25 05:26:50|9832|9822|9833.8|9823.8|9833.8|9823.8|9832|9822|6
1637818020000|2021-11-25 05:27:00|9834|9824|9835.8|9825.8|9835.8|9825.8|9834|9824|2
1637818030000|2021-11-25 05:27:10|9835.4|9825.4|9834.8|9824.8|9835.4|9825.4|9833.6|9823.6|8
1637818040000|2021-11-25 05:27:20|9834.6|9824.6|9834.6|9824.6|9834.6|9824.6|9834.6|9824.6|1
1637818050000|2021-11-25 05:27:30|9834.4|9824.4|9834.8|9824.8|9834.8|9824.8|9834.4|9824.4|3
1637818080000|2021-11-25 05:28:00|9834.6|9824.6|9834.8|9824.8|9834.8|9824.8|9834.3|9824.3|4
1637818090000|2021-11-25 05:28:10|9834.5|9824.5|9834.8|9824.8|9834.8|9824.8|9834.5|9824.5|4
1637818100000|2021-11-25 05:28:20|9834.5|9824.5|9834.9|9824.9|9834.9|9824.9|9834|9824|6
1637818160000|2021-11-25 05:29:20|9834.5|9824.5|9834.5|9824.5|9834.5|9824.5|9833.5|9823.5|3
1637818170000|2021-11-25 05:29:30|9834.1|9824.1|9834.5|9824.5|9834.5|9824.5|9834.1|9824.1|4
1637818180000|2021-11-25 05:29:40|9834.8|9824.8|9834.8|9824.8|9834.8|9824.8|9834.8|9824.8|1
1637818190000|2021-11-25 05:29:50|9834.6|9824.6|9834.9|9824.9|9834.9|9824.9|9834.4|9824.4|4
1637818200000|2021-11-25 05:30:00|9834.6|9824.6|9827.4|9817.4|9834.9|9824.9|9826.8|9816.8|25
1637818210000|2021-11-25 05:30:10|9827.3|9817.3|9821.3|9811.3|9827.3|9817.3|9821.3|9811.3|22
1637818220000|2021-11-25 05:30:20|9821.6|9811.6|9821.3|9811.3|9821.6|9811.6|9819.5|9809.5|16
1637818230000|2021-11-25 05:30:30|9821|9811|9822.9|9812.9|9823.8|9813.8|9821|9811|17
1637818240000|2021-11-25 05:30:40|9823.3|9813.3|9820.1|9810.1|9823.3|9813.3|9818.3|9808.3|16
1637818250000|2021-11-25 05:30:50|9820.5|9810.5|9819.8|9809.8|9821.8|9811.8|9819.6|9809.6|20
1637818260000|2021-11-25 05:31:00|9819.6|9809.6|9815|9805|9820.1|9810.1|9814.4|9804.4|21
1637818270000|2021-11-25 05:31:10|9815.4|9805.4|9815.3|9805.3|9817.3|9807.3|9814.8|9804.8|21
1637818280000|2021-11-25 05:31:20|9815.9|9805.9|9815.8|9805.8|9816.5|9806.5|9814.3|9804.3|26
1637818290000|2021-11-25 05:31:30|9816|9806|9818.9|9808.9|9818.9|9808.9|9815.8|9805.8|12
1637818300000|2021-11-25 05:31:40|9818.8|9808.8|9818|9808|9818.8|9808.8|9817.8|9807.8|16
1637818310000|2021-11-25 05:31:50|9817.6|9807.6|9815.8|9805.8|9818.3|9808.3|9815.5|9805.5|15
1637818320000|2021-11-25 05:32:00|9816.3|9806.3|9817.3|9807.3|9817.5|9807.5|9815.8|9805.8|9
1637818330000|2021-11-25 05:32:10|9817.8|9807.8|9819.5|9809.5|9819.5|9809.5|9817.8|9807.8|11
1637818340000|2021-11-25 05:32:20|9819.1|9809.1|9817.3|9807.3|9819.1|9809.1|9816.5|9806.5|19
1637818350000|2021-11-25 05:32:30|9817|9807|9817|9807|9817.5|9807.5|9816.3|9806.3|15
1637818360000|2021-11-25 05:32:40|9817.5|9807.5|9816.9|9806.9|9817.8|9807.8|9816.4|9806.4|11
1637818370000|2021-11-25 05:32:50|9816.3|9806.3|9816.8|9806.8|9817|9807|9816.3|9806.3|11
1637818380000|2021-11-25 05:33:00|9816.9|9806.9|9817.5|9807.5|9817.5|9807.5|9816.3|9806.3|6
1637818390000|2021-11-25 05:33:10|9817.8|9807.8|9817.5|9807.5|9817.8|9807.8|9817.3|9807.3|6
1637818400000|2021-11-25 05:33:20|9817.8|9807.8|9816|9806|9818|9808|9815|9805|19
1637818410000|2021-11-25 05:33:30|9816.4|9806.4|9818|9808|9818|9808|9816.4|9806.4|18
1637818420000|2021-11-25 05:33:40|9817.8|9807.8|9819.5|9809.5|9820|9810|9817.8|9807.8|14
1637818430000|2021-11-25 05:33:50|9819|9809|9819.6|9809.6|9819.6|9809.6|9819|9809|10
1637818440000|2021-11-25 05:34:00|9819.4|9809.4|9820.1|9810.1|9820.5|9810.5|9819.4|9809.4|15
1637818450000|2021-11-25 05:34:10|9820.4|9810.4|9820.3|9810.3|9821.3|9811.3|9820.1|9810.1|17
1637818460000|2021-11-25 05:34:20|9820.5|9810.5|9821|9811|9822.3|9812.3|9819.9|9809.9|18
1637818470000|2021-11-25 05:34:30|9820.8|9810.8|9821|9811|9821.5|9811.5|9819.9|9809.9|17
1637818480000|2021-11-25 05:34:40|9820.6|9810.6|9822|9812|9822|9812|9820.3|9810.3|12
1637818490000|2021-11-25 05:34:50|9821.8|9811.8|9820.9|9810.9|9822|9812|9820.4|9810.4|15
1637818500000|2021-11-25 05:35:00|9821.1|9811.1|9820.8|9810.8|9821.8|9811.8|9820.6|9810.6|16
1637818510000|2021-11-25 05:35:10|9820.3|9810.3|9821.8|9811.8|9822|9812|9820.3|9810.3|10
1637818520000|2021-11-25 05:35:20|9822|9812|9822.9|9812.9|9823.4|9813.4|9821.9|9811.9|9
1637818530000|2021-11-25 05:35:30|9822.6|9812.6|9823.3|9813.3|9823.5|9813.5|9822|9812|15
1637818540000|2021-11-25 05:35:40|9823.6|9813.6|9822|9812|9823.6|9813.6|9821.9|9811.9|10
1637818550000|2021-11-25 05:35:50|9822.3|9812.3|9821.6|9811.6|9822.3|9812.3|9820.9|9810.9|15
1637818560000|2021-11-25 05:36:00|9821.4|9811.4|9818.8|9808.8|9821.4|9811.4|9817.8|9807.8|17
1637818570000|2021-11-25 05:36:10|9818.4|9808.4|9818.1|9808.1|9818.4|9808.4|9817.4|9807.4|23
1637818580000|2021-11-25 05:36:20|9818.8|9808.8|9819|9809|9819|9809|9818.5|9808.5|4
1637818590000|2021-11-25 05:36:30|9818.8|9808.8|9818.5|9808.5|9818.8|9808.8|9817.6|9807.6|8
1637818600000|2021-11-25 05:36:40|9818.8|9808.8|9817.5|9807.5|9818.8|9808.8|9817.3|9807.3|7
1637818610000|2021-11-25 05:36:50|9817.1|9807.1|9816.5|9806.5|9817.1|9807.1|9815.8|9805.8|16
1637818620000|2021-11-25 05:37:00|9816.8|9806.8|9817.3|9807.3|9817.8|9807.8|9816.4|9806.4|12
1637818630000|2021-11-25 05:37:10|9816.9|9806.9|9816.9|9806.9|9817.3|9807.3|9816.5|9806.5|6
1637818640000|2021-11-25 05:37:20|9817.3|9807.3|9818|9808|9818|9808|9816.9|9806.9|5
1637818650000|2021-11-25 05:37:30|9817.8|9807.8|9818.1|9808.1|9819.1|9809.1|9817.8|9807.8|7
1637818660000|2021-11-25 05:37:40|9818.5|9808.5|9819.1|9809.1|9820|9810|9818.4|9808.4|14
1637818670000|2021-11-25 05:37:50|9819.5|9809.5|9821|9811|9821|9811|9819.5|9809.5|10
1637818680000|2021-11-25 05:38:00|9820.8|9810.8|9820.9|9810.9|9822|9812|9820.5|9810.5|13
1637818690000|2021-11-25 05:38:10|9820.6|9810.6|9819.8|9809.8|9820.6|9810.6|9819|9809|13
1637818700000|2021-11-25 05:38:20|9820|9810|9819.1|9809.1|9820.6|9810.6|9818.6|9808.6|17
1637818710000|2021-11-25 05:38:30|9819.3|9809.3|9819.3|9809.3|9819.5|9809.5|9818.8|9808.8|9
1637818720000|2021-11-25 05:38:40|9818.9|9808.9|9819.5|9809.5|9819.8|9809.8|9818.3|9808.3|17
1637818730000|2021-11-25 05:38:50|9819.8|9809.8|9818.9|9808.9|9819.8|9809.8|9818.8|9808.8|6
1637818740000|2021-11-25 05:39:00|9819.3|9809.3|9819.5|9809.5|9819.8|9809.8|9818.6|9808.6|8
1637818750000|2021-11-25 05:39:10|9819.1|9809.1|9817.3|9807.3|9819.5|9809.5|9815.9|9805.9|11
1637818760000|2021-11-25 05:39:20|9817.5|9807.5|9816.5|9806.5|9818|9808|9816.5|9806.5|28
1637818770000|2021-11-25 05:39:30|9817|9807|9816.9|9806.9|9817.1|9807.1|9816|9806|17
1637818780000|2021-11-25 05:39:40|9815.9|9805.9|9816.3|9806.3|9816.3|9806.3|9815.9|9805.9|3
1637818790000|2021-11-25 05:39:50|9816|9806|9814.4|9804.4|9816|9806|9814.4|9804.4|12
1637818800000|2021-11-25 05:40:00|9814|9804|9815.8|9805.8|9815.8|9805.8|9814|9804|18
1637818810000|2021-11-25 05:40:10|9815.6|9805.6|9811.8|9801.8|9815.6|9805.6|9811|9801|19
1637818820000|2021-11-25 05:40:20|9811.9|9801.9|9810.1|9800.1|9812.1|9802.1|9808.9|9798.9|24
1637818830000|2021-11-25 05:40:30|9809.9|9799.9|9810|9800|9811|9801|9809.9|9799.9|14
1637818840000|2021-11-25 05:40:40|9809.8|9799.8|9810|9800|9810.3|9800.3|9809.1|9799.1|17
1637818850000|2021-11-25 05:40:50|9809.8|9799.8|9812.4|9802.4|9812.5|9802.5|9809.5|9799.5|21
1637818860000|2021-11-25 05:41:00|9812.8|9802.8|9813.3|9803.3|9813.6|9803.6|9812.6|9802.6|14
1637818870000|2021-11-25 05:41:10|9813.4|9803.4|9812.8|9802.8|9813.6|9803.6|9812.4|9802.4|16
1637818880000|2021-11-25 05:41:20|9813|9803|9813.8|9803.8|9814.5|9804.5|9813|9803|19
1637818890000|2021-11-25 05:41:30|9814|9804|9814.1|9804.1|9814.3|9804.3|9813.1|9803.1|12
1637818900000|2021-11-25 05:41:40|9813.6|9803.6|9813.9|9803.9|9813.9|9803.9|9811.8|9801.8|10
1637818910000|2021-11-25 05:41:50|9814.3|9804.3|9813.3|9803.3|9814.3|9804.3|9813.3|9803.3|8
1637818920000|2021-11-25 05:42:00|9813.5|9803.5|9816|9806|9816|9806|9813.3|9803.3|11
1637818930000|2021-11-25 05:42:10|9815.8|9805.8|9816|9806|9816|9806|9815.8|9805.8|6
1637818940000|2021-11-25 05:42:20|9815.9|9805.9|9818|9808|9818|9808|9815.3|9805.3|14
1637818950000|2021-11-25 05:42:30|9818.8|9808.8|9817.6|9807.6|9818.8|9808.8|9817.3|9807.3|11
1637818960000|2021-11-25 05:42:40|9818.3|9808.3|9818.3|9808.3|9818.5|9808.5|9817.6|9807.6|14
1637818970000|2021-11-25 05:42:50|9818.6|9808.6|9819.3|9809.3|9819.5|9809.5|9818.6|9808.6|8
1637818980000|2021-11-25 05:43:00|9819.5|9809.5|9818.8|9808.8|9820|9810|9817.9|9807.9|17
1637818990000|2021-11-25 05:43:10|9818|9808|9818.9|9808.9|9819|9809|9817.4|9807.4|13
1637819000000|2021-11-25 05:43:20|9818.6|9808.6|9819.3|9809.3|9819.3|9809.3|9818.4|9808.4|7
1637819010000|2021-11-25 05:43:30|9819|9809|9817.9|9807.9|9819|9809|9817.6|9807.6|5
1637819020000|2021-11-25 05:43:40|9817.6|9807.6|9817.4|9807.4|9817.6|9807.6|9817.4|9807.4|2
1637819030000|2021-11-25 05:43:50|9817.8|9807.8|9818.4|9808.4|9818.4|9808.4|9817.8|9807.8|6
1637819040000|2021-11-25 05:44:00|9817|9807|9817.5|9807.5|9817.8|9807.8|9817|9807|5
1637819060000|2021-11-25 05:44:20|9816.9|9806.9|9816.5|9806.5|9817.5|9807.5|9816|9806|14
1637819070000|2021-11-25 05:44:30|9816.1|9806.1|9815.3|9805.3|9816.1|9806.1|9815.3|9805.3|12
1637819080000|2021-11-25 05:44:40|9815.8|9805.8|9819.3|9809.3|9819.6|9809.6|9815.8|9805.8|5
1637819090000|2021-11-25 05:44:50|9819.5|9809.5|9820|9810|9821.4|9811.4|9819|9809|16
1637819100000|2021-11-25 05:45:00|9819.8|9809.8|9819|9809|9819.8|9809.8|9817.8|9807.8|17
1637819110000|2021-11-25 05:45:10|9818.9|9808.9|9818.8|9808.8|9818.9|9808.9|9818.6|9808.6|3
1637819120000|2021-11-25 05:45:20|9818.4|9808.4|9818.5|9808.5|9818.8|9808.8|9818|9808|9
1637819130000|2021-11-25 05:45:30|9818.8|9808.8|9820.8|9810.8|9820.8|9810.8|9818.8|9808.8|16
1637819140000|2021-11-25 05:45:40|9821|9811|9820.5|9810.5|9821|9811|9819.6|9809.6|8
1637819150000|2021-11-25 05:45:50|9820.9|9810.9|9821.9|9811.9|9821.9|9811.9|9820.9|9810.9|5
1637819160000|2021-11-25 05:46:00|9822.1|9812.1|9822.5|9812.5|9823.3|9813.3|9821.9|9811.9|15
1637819170000|2021-11-25 05:46:10|9822.8|9812.8|9823.5|9813.5|9823.5|9813.5|9822.8|9812.8|6
1637819180000|2021-11-25 05:46:20|9823.8|9813.8|9824|9814|9824|9814|9823.3|9813.3|6
1637819190000|2021-11-25 05:46:30|9824.3|9814.3|9822.8|9812.8|9824.3|9814.3|9822.6|9812.6|12
1637819200000|2021-11-25 05:46:40|9822.4|9812.4|9822.4|9812.4|9822.5|9812.5|9821.4|9811.4|9
1637819210000|2021-11-25 05:46:50|9822.8|9812.8|9823.6|9813.6|9823.6|9813.6|9822.8|9812.8|6
1637819220000|2021-11-25 05:47:00|9823.3|9813.3|9824.8|9814.8|9824.8|9814.8|9823.3|9813.3|7
1637819230000|2021-11-25 05:47:10|9825.5|9815.5|9826.3|9816.3|9827.8|9817.8|9825.5|9815.5|19
1637819240000|2021-11-25 05:47:20|9825.9|9815.9|9825.8|9815.8|9825.9|9815.9|9825.3|9815.3|6
1637819250000|2021-11-25 05:47:30|9826|9816|9825.4|9815.4|9826|9816|9825.4|9815.4|7
1637819260000|2021-11-25 05:47:40|9824.6|9814.6|9827.3|9817.3|9827.3|9817.3|9824.6|9814.6|17
1637819270000|2021-11-25 05:47:50|9827.5|9817.5|9832.5|9822.5|9833.4|9823.4|9826.1|9816.1|13
1637819280000|2021-11-25 05:48:00|9832.4|9822.4|9831.8|9821.8|9832.5|9822.5|9831.8|9821.8|7
1637819290000|2021-11-25 05:48:10|9831.9|9821.9|9831.6|9821.6|9831.9|9821.9|9831.5|9821.5|4
1637819300000|2021-11-25 05:48:20|9831.9|9821.9|9832.9|9822.9|9832.9|9822.9|9831.1|9821.1|10
1637819310000|2021-11-25 05:48:30|9833|9823|9832.5|9822.5|9833.1|9823.1|9832.5|9822.5|6
1637819320000|2021-11-25 05:48:40|9832.1|9822.1|9832.1|9822.1|9832.8|9822.8|9831.9|9821.9|7
1637819330000|2021-11-25 05:48:50|9831.6|9821.6|9832|9822|9832.5|9822.5|9831.6|9821.6|6
1637819340000|2021-11-25 05:49:00|9831.6|9821.6|9831|9821|9831.6|9821.6|9831|9821|4
1637819350000|2021-11-25 05:49:10|9830.8|9820.8|9831.1|9821.1|9831.1|9821.1|9830.8|9820.8|7
1637819360000|2021-11-25 05:49:20|9830.9|9820.9|9831.1|9821.1|9831.1|9821.1|9830.8|9820.8|12
1637819370000|2021-11-25 05:49:30|9830.9|9820.9|9831.1|9821.1|9831.1|9821.1|9830.9|9820.9|14
1637819380000|2021-11-25 05:49:40|9831.4|9821.4|9831.6|9821.6|9831.6|9821.6|9831.4|9821.4|2
1637819390000|2021-11-25 05:49:50|9832|9822|9832.9|9822.9|9832.9|9822.9|9832|9822|4
1637819400000|2021-11-25 05:50:00|9833|9823|9833|9823|9833|9823|9833|9823|1
1637819410000|2021-11-25 05:50:10|9832.8|9822.8|9832.5|9822.5|9832.8|9822.8|9832.4|9822.4|4
1637819420000|2021-11-25 05:50:20|9832.8|9822.8|9832.1|9822.1|9832.8|9822.8|9832.1|9822.1|5
1637819430000|2021-11-25 05:50:30|9832|9822|9832.8|9822.8|9832.8|9822.8|9832|9822|3
1637819440000|2021-11-25 05:50:40|9833|9823|9833.3|9823.3|9833.8|9823.8|9833|9823|5
1637819450000|2021-11-25 05:50:50|9833.5|9823.5|9833|9823|9833.5|9823.5|9833|9823|3
1637819460000|2021-11-25 05:51:00|9833.3|9823.3|9833.6|9823.6|9833.8|9823.8|9833.3|9823.3|6
1637819470000|2021-11-25 05:51:10|9833.8|9823.8|9834.3|9824.3|9834.8|9824.8|9833.8|9823.8|7
1637819480000|2021-11-25 05:51:20|9833.9|9823.9|9833.9|9823.9|9834.1|9824.1|9833.9|9823.9|3
1637819490000|2021-11-25 05:51:30|9833.8|9823.8|9833|9823|9833.8|9823.8|9832.3|9822.3|9
1637819500000|2021-11-25 05:51:40|9832.8|9822.8|9832.8|9822.8|9833|9823|9832.1|9822.1|7
1637819510000|2021-11-25 05:51:50|9833|9823|9833.3|9823.3|9833.3|9823.3|9832.1|9822.1|12
1637819520000|2021-11-25 05:52:00|9832.8|9822.8|9833|9823|9833.3|9823.3|9832.6|9822.6|8
1637819530000|2021-11-25 05:52:10|9832.6|9822.6|9832.6|9822.6|9833|9823|9832.3|9822.3|9
1637819540000|2021-11-25 05:52:20|9832.8|9822.8|9832.5|9822.5|9833.3|9823.3|9832.3|9822.3|18
1637819550000|2021-11-25 05:52:30|9832.3|9822.3|9833.5|9823.5|9833.5|9823.5|9832.3|9822.3|11
1637819560000|2021-11-25 05:52:40|9833.3|9823.3|9833|9823|9833.5|9823.5|9833|9823|4
1637819570000|2021-11-25 05:52:50|9833.5|9823.5|9833|9823|9833.5|9823.5|9832.4|9822.4|10
1637819580000|2021-11-25 05:53:00|9833.3|9823.3|9833|9823|9833.3|9823.3|9832.8|9822.8|4
1637819590000|2021-11-25 05:53:10|9832.8|9822.8|9832.1|9822.1|9832.8|9822.8|9832.1|9822.1|17
1637819600000|2021-11-25 05:53:20|9832.3|9822.3|9832.1|9822.1|9832.3|9822.3|9832.1|9822.1|2
1637819620000|2021-11-25 05:53:40|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|1
1637819630000|2021-11-25 05:53:50|9832.5|9822.5|9830.9|9820.9|9832.5|9822.5|9830.9|9820.9|10
1637819640000|2021-11-25 05:54:00|9830.6|9820.6|9831.6|9821.6|9832.4|9822.4|9830.6|9820.6|15
1637819650000|2021-11-25 05:54:10|9831.9|9821.9|9831.4|9821.4|9831.9|9821.9|9831.1|9821.1|13
1637819660000|2021-11-25 05:54:20|9833.8|9823.8|9835.5|9825.5|9835.8|9825.8|9833.8|9823.8|11
1637819670000|2021-11-25 05:54:30|9835.4|9825.4|9833.9|9823.9|9835.4|9825.4|9833.4|9823.4|14
1637819680000|2021-11-25 05:54:40|9833.6|9823.6|9833.5|9823.5|9833.6|9823.6|9833.5|9823.5|2
1637819690000|2021-11-25 05:54:50|9833.3|9823.3|9831.6|9821.6|9833.5|9823.5|9831.6|9821.6|9
1637819700000|2021-11-25 05:55:00|9831.4|9821.4|9832.5|9822.5|9832.8|9822.8|9831.4|9821.4|12
1637819710000|2021-11-25 05:55:10|9832.3|9822.3|9833.5|9823.5|9833.5|9823.5|9831.9|9821.9|8
1637819720000|2021-11-25 05:55:20|9833.8|9823.8|9833.5|9823.5|9833.8|9823.8|9833|9823|12
1637819730000|2021-11-25 05:55:30|9833.6|9823.6|9833.8|9823.8|9833.8|9823.8|9833.5|9823.5|5
1637819740000|2021-11-25 05:55:40|9833.5|9823.5|9833.5|9823.5|9833.5|9823.5|9832.5|9822.5|10
1637819750000|2021-11-25 05:55:50|9833.4|9823.4|9832.5|9822.5|9833.4|9823.4|9832.5|9822.5|6
1637819760000|2021-11-25 05:56:00|9832.3|9822.3|9831.9|9821.9|9832.3|9822.3|9831.9|9821.9|3
1637819770000|2021-11-25 05:56:10|9831.6|9821.6|9831.1|9821.1|9831.6|9821.6|9831.1|9821.1|6
1637819780000|2021-11-25 05:56:20|9831.6|9821.6|9831.4|9821.4|9831.6|9821.6|9831.1|9821.1|6
1637819790000|2021-11-25 05:56:30|9831.6|9821.6|9831.3|9821.3|9831.8|9821.8|9831.3|9821.3|4
1637819800000|2021-11-25 05:56:40|9831.4|9821.4|9832|9822|9832.3|9822.3|9831.4|9821.4|5
1637819810000|2021-11-25 05:56:50|9832.3|9822.3|9832.5|9822.5|9832.5|9822.5|9832.3|9822.3|2
1637819820000|2021-11-25 05:57:00|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|1
1637819830000|2021-11-25 05:57:10|9833.5|9823.5|9834.3|9824.3|9834.3|9824.3|9833.3|9823.3|15
1637819840000|2021-11-25 05:57:20|9834.4|9824.4|9835|9825|9835|9825|9834.4|9824.4|8
1637819850000|2021-11-25 05:57:30|9835.3|9825.3|9834.8|9824.8|9835.3|9825.3|9834.1|9824.1|8
1637819860000|2021-11-25 05:57:40|9835|9825|9834.8|9824.8|9835|9825|9834.8|9824.8|2
1637819870000|2021-11-25 05:57:50|9834.3|9824.3|9834.9|9824.9|9834.9|9824.9|9834.3|9824.3|4
1637819880000|2021-11-25 05:58:00|9834|9824|9834.8|9824.8|9834.8|9824.8|9834|9824|4
1637819890000|2021-11-25 05:58:10|9834.5|9824.5|9833.9|9823.9|9834.5|9824.5|9833|9823|12
1637819900000|2021-11-25 05:58:20|9833.6|9823.6|9833.5|9823.5|9833.6|9823.6|9831.9|9821.9|14
1637819910000|2021-11-25 05:58:30|9833.8|9823.8|9833|9823|9833.8|9823.8|9832.8|9822.8|9
1637819920000|2021-11-25 05:58:40|9833.1|9823.1|9833|9823|9833.8|9823.8|9833|9823|7
1637819930000|2021-11-25 05:58:50|9832.5|9822.5|9832|9822|9832.8|9822.8|9831.9|9821.9|18
1637819940000|2021-11-25 05:59:00|9831.9|9821.9|9831.4|9821.4|9831.9|9821.9|9830.9|9820.9|9
1637819950000|2021-11-25 05:59:10|9831.1|9821.1|9831.1|9821.1|9831.4|9821.4|9831.1|9821.1|3
1637819960000|2021-11-25 05:59:20|9831.4|9821.4|9832.5|9822.5|9832.5|9822.5|9831.4|9821.4|13
1637819970000|2021-11-25 05:59:30|9832.4|9822.4|9832.3|9822.3|9832.8|9822.8|9832|9822|12
1637819980000|2021-11-25 05:59:40|9832.5|9822.5|9832.8|9822.8|9833|9823|9832.3|9822.3|10
1637819990000|2021-11-25 05:59:50|9832.5|9822.5|9832.8|9822.8|9832.8|9822.8|9832.1|9822.1|8
1637820000000|2021-11-25 06:00:00|9832.5|9822.5|9832.3|9822.3|9832.8|9822.8|9831.9|9821.9|11
1637820010000|2021-11-25 06:00:10|9832.8|9822.8|9833.9|9823.9|9834.4|9824.4|9832.8|9822.8|16
1637820020000|2021-11-25 06:00:20|9834.1|9824.1|9833.9|9823.9|9834.4|9824.4|9833.9|9823.9|5
1637820030000|2021-11-25 06:00:30|9834.1|9824.1|9835.1|9825.1|9835.1|9825.1|9833.9|9823.9|7
1637820040000|2021-11-25 06:00:40|9835.5|9825.5|9835.5|9825.5|9836|9826|9834.4|9824.4|14
1637820050000|2021-11-25 06:00:50|9835.3|9825.3|9839.1|9829.1|9839.3|9829.3|9834.4|9824.4|27
1637820060000|2021-11-25 06:01:00|9839|9829|9839.5|9829.5|9839.5|9829.5|9838.5|9828.5|8
1637820070000|2021-11-25 06:01:10|9839.4|9829.4|9839.3|9829.3|9839.6|9829.6|9838.8|9828.8|11
1637820080000|2021-11-25 06:01:20|9844.3|9834.3|9846.1|9836.1|9847.6|9837.6|9844.3|9834.3|14
1637820090000|2021-11-25 06:01:30|9845.9|9835.9|9843.8|9833.8|9845.9|9835.9|9843.5|9833.5|10
1637820100000|2021-11-25 06:01:40|9843.4|9833.4|9843.3|9833.3|9843.8|9833.8|9842.8|9832.8|10
1637820110000|2021-11-25 06:01:50|9843.5|9833.5|9843.5|9833.5|9843.8|9833.8|9842.9|9832.9|11
1637820120000|2021-11-25 06:02:00|9843.8|9833.8|9851.6|9841.6|9854.9|9844.9|9843.8|9833.8|21
1637820130000|2021-11-25 06:02:10|9851.3|9841.3|9851.6|9841.6|9851.9|9841.9|9851.3|9841.3|4
1637820140000|2021-11-25 06:02:20|9850.9|9840.9|9851.5|9841.5|9851.5|9841.5|9850.9|9840.9|5
1637820150000|2021-11-25 06:02:30|9850.9|9840.9|9851.4|9841.4|9851.8|9841.8|9850.9|9840.9|7
1637820160000|2021-11-25 06:02:40|9851.1|9841.1|9850.4|9840.4|9851.4|9841.4|9850.4|9840.4|8
1637820170000|2021-11-25 06:02:50|9850.1|9840.1|9855.3|9845.3|9855.3|9845.3|9849.6|9839.6|14
1637820180000|2021-11-25 06:03:00|9855.6|9845.6|9855.8|9845.8|9860.3|9850.3|9855.6|9845.6|22
1637820190000|2021-11-25 06:03:10|9855|9845|9854|9844|9855.5|9845.5|9853.3|9843.3|17
1637820200000|2021-11-25 06:03:20|9853.9|9843.9|9852.8|9842.8|9853.9|9843.9|9852.8|9842.8|5
1637820210000|2021-11-25 06:03:30|9852.5|9842.5|9859.3|9849.3|9860.6|9850.6|9852|9842|18
1637820220000|2021-11-25 06:03:40|9861.3|9851.3|9859.4|9849.4|9861.3|9851.3|9859.4|9849.4|21
1637820230000|2021-11-25 06:03:50|9859.8|9849.8|9864.8|9854.8|9866.5|9856.5|9859.8|9849.8|20
1637820240000|2021-11-25 06:04:00|9865.5|9855.5|9864.3|9854.3|9866.8|9856.8|9864|9854|23
1637820250000|2021-11-25 06:04:10|9864|9854|9871|9861|9871.1|9861.1|9862.4|9852.4|26
1637820260000|2021-11-25 06:04:20|9871.3|9861.3|9870.6|9860.6|9871.6|9861.6|9870.6|9860.6|19
1637820270000|2021-11-25 06:04:30|9870.9|9860.9|9870.5|9860.5|9871.4|9861.4|9870.4|9860.4|11
1637820280000|2021-11-25 06:04:40|9870.1|9860.1|9868.5|9858.5|9870.1|9860.1|9868.5|9858.5|4
1637820290000|2021-11-25 06:04:50|9869.1|9859.1|9869.3|9859.3|9869.6|9859.6|9868.4|9858.4|8
1637820300000|2021-11-25 06:05:00|9874.3|9864.3|9876.9|9866.9|9877.1|9867.1|9874|9864|18
1637820310000|2021-11-25 06:05:10|9876.6|9866.6|9876.5|9866.5|9876.9|9866.9|9876.1|9866.1|7
1637820320000|2021-11-25 06:05:20|9876.1|9866.1|9875.9|9865.9|9876.4|9866.4|9875.4|9865.4|8
1637820330000|2021-11-25 06:05:30|9876|9866|9875.9|9865.9|9876.5|9866.5|9875.6|9865.6|9
1637820340000|2021-11-25 06:05:40|9876|9866|9880.4|9870.4|9881.3|9871.3|9876|9866|10
1637820350000|2021-11-25 06:05:50|9880.8|9870.8|9880.5|9870.5|9881|9871|9880.5|9870.5|7
1637820360000|2021-11-25 06:06:00|9880.4|9870.4|9878.5|9868.5|9880.4|9870.4|9878.5|9868.5|6
1637820370000|2021-11-25 06:06:10|9878.8|9868.8|9884|9874|9884.1|9874.1|9877.8|9867.8|8
1637820380000|2021-11-25 06:06:20|9883.8|9873.8|9885.3|9875.3|9885.8|9875.8|9883.8|9873.8|10
1637820390000|2021-11-25 06:06:30|9886|9876|9885|9875|9886.3|9876.3|9885|9875|11
1637820400000|2021-11-25 06:06:40|9885.3|9875.3|9886|9876|9886.3|9876.3|9885.3|9875.3|9
1637820410000|2021-11-25 06:06:50|9885.9|9875.9|9883.6|9873.6|9885.9|9875.9|9883.3|9873.3|6
1637820420000|2021-11-25 06:07:00|9883.4|9873.4|9891.6|9881.6|9892.3|9882.3|9882|9872|14
1637820430000|2021-11-25 06:07:10|9891.8|9881.8|9891.9|9881.9|9892|9882|9891.6|9881.6|5
1637820440000|2021-11-25 06:07:20|9892|9882|9891.6|9881.6|9892.8|9882.8|9891.6|9881.6|9
1637820450000|2021-11-25 06:07:30|9891.3|9881.3|9891.1|9881.1|9891.3|9881.3|9891.1|9881.1|2
1637820470000|2021-11-25 06:07:50|9890.4|9880.4|9891|9881|9891|9881|9890.4|9880.4|2
1637820480000|2021-11-25 06:08:00|9890.8|9880.8|9889|9879|9890.8|9880.8|9888.6|9878.6|14
1637820490000|2021-11-25 06:08:10|9888.8|9878.8|9887.8|9877.8|9888.8|9878.8|9887.5|9877.5|8
1637820500000|2021-11-25 06:08:20|9888|9878|9886.1|9876.1|9888.4|9878.4|9886.1|9876.1|7
1637820510000|2021-11-25 06:08:30|9886.9|9876.9|9884.8|9874.8|9886.9|9876.9|9884|9874|12
1637820520000|2021-11-25 06:08:40|9885|9875|9883.8|9873.8|9886.5|9876.5|9883.6|9873.6|6
1637820530000|2021-11-25 06:08:50|9883.5|9873.5|9887|9877|9887.1|9877.1|9881.8|9871.8|11
1637820540000|2021-11-25 06:09:00|9887.3|9877.3|9886.4|9876.4|9887.3|9877.3|9886.4|9876.4|5
1637820550000|2021-11-25 06:09:10|9886|9876|9886.4|9876.4|9886.9|9876.9|9886|9876|7
1637820560000|2021-11-25 06:09:20|9886.6|9876.6|9886.4|9876.4|9886.6|9876.6|9886.4|9876.4|6
1637820570000|2021-11-25 06:09:30|9886.6|9876.6|9886.9|9876.9|9886.9|9876.9|9886.4|9876.4|4
1637820580000|2021-11-25 06:09:40|9887.1|9877.1|9886.6|9876.6|9887.4|9877.4|9886.4|9876.4|8
1637820590000|2021-11-25 06:09:50|9886.4|9876.4|9886.3|9876.3|9886.4|9876.4|9886.1|9876.1|3
1637820600000|2021-11-25 06:10:00|9885.5|9875.5|9886.9|9876.9|9886.9|9876.9|9885.5|9875.5|8
1637820610000|2021-11-25 06:10:10|9886.6|9876.6|9887.4|9877.4|9887.5|9877.5|9886.6|9876.6|14
1637820620000|2021-11-25 06:10:20|9887.1|9877.1|9887.3|9877.3|9887.9|9877.9|9886.3|9876.3|12
1637820630000|2021-11-25 06:10:30|9887.5|9877.5|9888.5|9878.5|9888.5|9878.5|9887.5|9877.5|9
1637820640000|2021-11-25 06:10:40|9888.8|9878.8|9887.8|9877.8|9888.8|9878.8|9887.4|9877.4|5
1637820650000|2021-11-25 06:10:50|9888|9878|9887.5|9877.5|9888.6|9878.6|9887.3|9877.3|11
1637820660000|2021-11-25 06:11:00|9887.8|9877.8|9888.5|9878.5|9888.5|9878.5|9887.8|9877.8|6
1637820670000|2021-11-25 06:11:10|9888.8|9878.8|9888.8|9878.8|9889|9879|9888|9878|15
1637820680000|2021-11-25 06:11:20|9889|9879|9889.1|9879.1|9890|9880|9888.8|9878.8|12
1637820690000|2021-11-25 06:11:30|9889.4|9879.4|9889.3|9879.3|9889.8|9879.8|9888.5|9878.5|9
1637820700000|2021-11-25 06:11:40|9888.9|9878.9|9893.5|9883.5|9896|9886|9888.9|9878.9|18
1637820710000|2021-11-25 06:11:50|9893.4|9883.4|9894|9884|9894.8|9884.8|9893.4|9883.4|13
1637820720000|2021-11-25 06:12:00|9893.6|9883.6|9891.9|9881.9|9894.1|9884.1|9891.9|9881.9|13
1637820730000|2021-11-25 06:12:10|9891.6|9881.6|9889.6|9879.6|9893.5|9883.5|9889.6|9879.6|17
1637820740000|2021-11-25 06:12:20|9890.5|9880.5|9896|9886|9896.5|9886.5|9888.5|9878.5|18
1637820750000|2021-11-25 06:12:30|9895.4|9885.4|9894|9884|9896|9886|9893.9|9883.9|14
1637820760000|2021-11-25 06:12:40|9894.3|9884.3|9894.8|9884.8|9895|9885|9894|9884|8
1637820770000|2021-11-25 06:12:50|9894.9|9884.9|9899.9|9889.9|9900.1|9890.1|9894.9|9884.9|9
1637820780000|2021-11-25 06:13:00|9899.8|9889.8|9901.5|9891.5|9901.8|9891.8|9899.6|9889.6|8
1637820790000|2021-11-25 06:13:10|9901.6|9891.6|9903.5|9893.5|9905|9895|9901.6|9891.6|10
1637820800000|2021-11-25 06:13:20|9903.8|9893.8|9908|9898|9909.8|9899.8|9903.8|9893.8|14
1637820810000|2021-11-25 06:13:30|9907.6|9897.6|9909|9899|9909|9899|9906.9|9896.9|13
1637820820000|2021-11-25 06:13:40|9908.8|9898.8|9905.1|9895.1|9908.8|9898.8|9905.1|9895.1|22
1637820830000|2021-11-25 06:13:50|9905.5|9895.5|9903.8|9893.8|9905.5|9895.5|9903.4|9893.4|16
1637820840000|2021-11-25 06:14:00|9904|9894|9903.5|9893.5|9905.8|9895.8|9903.5|9893.5|8
1637820850000|2021-11-25 06:14:10|9902.5|9892.5|9902.8|9892.8|9903.8|9893.8|9902.5|9892.5|13
1637820860000|2021-11-25 06:14:20|9902|9892|9902.1|9892.1|9902.1|9892.1|9901.6|9891.6|3
1637820870000|2021-11-25 06:14:30|9901.9|9891.9|9903.4|9893.4|9903.4|9893.4|9901.6|9891.6|9
1637820880000|2021-11-25 06:14:40|9903.1|9893.1|9903.1|9893.1|9903.4|9893.4|9902.9|9892.9|11
1637820890000|2021-11-25 06:14:50|9903.4|9893.4|9906.6|9896.6|9907|9897|9903.4|9893.4|6
1637820900000|2021-11-25 06:15:00|9907.1|9897.1|9906.4|9896.4|9907.8|9897.8|9906.4|9896.4|11
1637820910000|2021-11-25 06:15:10|9906.1|9896.1|9906.8|9896.8|9906.8|9896.8|9906.1|9896.1|6
1637820920000|2021-11-25 06:15:20|9906.5|9896.5|9907.1|9897.1|9907.1|9897.1|9906.1|9896.1|13
1637820930000|2021-11-25 06:15:30|9906.5|9896.5|9906.4|9896.4|9907|9897|9906.3|9896.3|15
1637820940000|2021-11-25 06:15:40|9906|9896|9905|9895|9906.4|9896.4|9904|9894|15
1637820950000|2021-11-25 06:15:50|9904.8|9894.8|9905|9895|9905.8|9895.8|9903.5|9893.5|22
1637820960000|2021-11-25 06:16:00|9905.3|9895.3|9902.5|9892.5|9905.3|9895.3|9902.4|9892.4|18
1637820970000|2021-11-25 06:16:10|9902.1|9892.1|9901.8|9891.8|9902.5|9892.5|9901.5|9891.5|10
1637820980000|2021-11-25 06:16:20|9902.3|9892.3|9901.1|9891.1|9902.3|9892.3|9901|9891|16
1637820990000|2021-11-25 06:16:30|9901.4|9891.4|9901|9891|9901.4|9891.4|9900.8|9890.8|11
1637821000000|2021-11-25 06:16:40|9901.4|9891.4|9901.3|9891.3|9901.4|9891.4|9900.8|9890.8|8
1637821010000|2021-11-25 06:16:50|9901|9891|9901.3|9891.3|9902.3|9892.3|9900.8|9890.8|20
1637821020000|2021-11-25 06:17:00|9901.5|9891.5|9902.5|9892.5|9902.8|9892.8|9901.3|9891.3|22
1637821030000|2021-11-25 06:17:10|9902.8|9892.8|9908.4|9898.4|9910.5|9900.5|9902.8|9892.8|13
1637821040000|2021-11-25 06:17:20|9908.6|9898.6|9906.4|9896.4|9908.6|9898.6|9906.4|9896.4|6
1637821050000|2021-11-25 06:17:30|9906.1|9896.1|9906.1|9896.1|9906.4|9896.4|9905.9|9895.9|9
1637821060000|2021-11-25 06:17:40|9905.9|9895.9|9905.8|9895.8|9906.4|9896.4|9903.5|9893.5|9
1637821070000|2021-11-25 06:17:50|9906|9896|9906|9896|9907|9897|9905.5|9895.5|10
1637821080000|2021-11-25 06:18:00|9906.3|9896.3|9906.8|9896.8|9907.3|9897.3|9906.3|9896.3|14
1637821090000|2021-11-25 06:18:10|9906.5|9896.5|9903|9893|9907.1|9897.1|9902.9|9892.9|10
1637821100000|2021-11-25 06:18:20|9903.4|9893.4|9903.9|9893.9|9903.9|9893.9|9903.3|9893.3|7
1637821110000|2021-11-25 06:18:30|9904|9894|9908.3|9898.3|9908.6|9898.6|9902.4|9892.4|12
1637821120000|2021-11-25 06:18:40|9908|9898|9905.9|9895.9|9908|9898|9905.9|9895.9|10
1637821130000|2021-11-25 06:18:50|9906.4|9896.4|9905.9|9895.9|9906.9|9896.9|9905.9|9895.9|13
1637821140000|2021-11-25 06:19:00|9906.5|9896.5|9905.9|9895.9|9907.5|9897.5|9905.9|9895.9|10
1637821150000|2021-11-25 06:19:10|9905.3|9895.3|9905.8|9895.8|9906.5|9896.5|9903.9|9893.9|9
1637821160000|2021-11-25 06:19:20|9906.1|9896.1|9907|9897|9907.6|9897.6|9906.1|9896.1|11
1637821170000|2021-11-25 06:19:30|9906.6|9896.6|9905.9|9895.9|9906.8|9896.8|9905.9|9895.9|9
1637821180000|2021-11-25 06:19:40|9906.5|9896.5|9910.4|9900.4|9911.4|9901.4|9906.5|9896.5|8
1637821190000|2021-11-25 06:19:50|9909.4|9899.4|9907|9897|9909.4|9899.4|9906.6|9896.6|12
1637821200000|2021-11-25 06:20:00|9906.6|9896.6|9911.6|9901.6|9911.9|9901.9|9904.9|9894.9|21
1637821210000|2021-11-25 06:20:10|9911.5|9901.5|9911.3|9901.3|9911.8|9901.8|9908.8|9898.8|17
1637821220000|2021-11-25 06:20:20|9911|9901|9909.4|9899.4|9911.8|9901.8|9909.3|9899.3|21
1637821230000|2021-11-25 06:20:30|9909.1|9899.1|9908.6|9898.6|9909.5|9899.5|9908.6|9898.6|13
1637821240000|2021-11-25 06:20:40|9907.8|9897.8|9906.5|9896.5|9907.8|9897.8|9906.5|9896.5|6
1637821250000|2021-11-25 06:20:50|9906.6|9896.6|9911.3|9901.3|9911.8|9901.8|9906.6|9896.6|12
1637821260000|2021-11-25 06:21:00|9911.5|9901.5|9911.5|9901.5|9911.8|9901.8|9911.3|9901.3|12
1637821270000|2021-11-25 06:21:10|9910.8|9900.8|9911.1|9901.1|9911.9|9901.9|9910.8|9900.8|10
1637821280000|2021-11-25 06:21:20|9911.4|9901.4|9911.4|9901.4|9911.4|9901.4|9911|9901|3
1637821290000|2021-11-25 06:21:30|9911.1|9901.1|9911.5|9901.5|9911.6|9901.6|9910.9|9900.9|13
1637821300000|2021-11-25 06:21:40|9911.8|9901.8|9911.5|9901.5|9912.4|9902.4|9911.5|9901.5|14
1637821310000|2021-11-25 06:21:50|9911.4|9901.4|9911.6|9901.6|9912|9902|9911.3|9901.3|11
1637821320000|2021-11-25 06:22:00|9911.3|9901.3|9912.5|9902.5|9912.5|9902.5|9911.1|9901.1|10
1637821330000|2021-11-25 06:22:10|9911.8|9901.8|9912|9902|9912|9902|9911.8|9901.8|2
1637821340000|2021-11-25 06:22:20|9911.6|9901.6|9911.6|9901.6|9912|9902|9911.6|9901.6|6
1637821350000|2021-11-25 06:22:30|9911.8|9901.8|9912.1|9902.1|9912.4|9902.4|9911.8|9901.8|7
1637821360000|2021-11-25 06:22:40|9911.9|9901.9|9911.8|9901.8|9912.6|9902.6|9911.8|9901.8|11
1637821370000|2021-11-25 06:22:50|9911.4|9901.4|9911|9901|9911.4|9901.4|9911|9901|3
1637821390000|2021-11-25 06:23:10|9910.8|9900.8|9911|9901|9911|9901|9910.8|9900.8|2
1637821400000|2021-11-25 06:23:20|9910.6|9900.6|9911|9901|9911|9901|9910.6|9900.6|2
1637821410000|2021-11-25 06:23:30|9910.8|9900.8|9909.3|9899.3|9911|9901|9909|9899|10
1637821420000|2021-11-25 06:23:40|9909.5|9899.5|9908|9898|9909.5|9899.5|9908|9898|10
1637821430000|2021-11-25 06:23:50|9907.1|9897.1|9906.3|9896.3|9907.1|9897.1|9906|9896|7
1637821440000|2021-11-25 06:24:00|9906.8|9896.8|9905.9|9895.9|9907.3|9897.3|9905.9|9895.9|8
1637821450000|2021-11-25 06:24:10|9906|9896|9905.5|9895.5|9906|9896|9905.4|9895.4|12
1637821460000|2021-11-25 06:24:20|9906|9896|9904.1|9894.1|9906.3|9896.3|9903.8|9893.8|19
1637821470000|2021-11-25 06:24:30|9904.3|9894.3|9904|9894|9904.8|9894.8|9903.6|9893.6|12
1637821480000|2021-11-25 06:24:40|9903.9|9893.9|9903.1|9893.1|9904.3|9894.3|9903|9893|15
1637821490000|2021-11-25 06:24:50|9903.8|9893.8|9903.4|9893.4|9904|9894|9902.8|9892.8|13
1637821500000|2021-11-25 06:25:00|9903.5|9893.5|9903.4|9893.4|9904.5|9894.5|9903.4|9893.4|6
1637821510000|2021-11-25 06:25:10|9903|9893|9899.9|9889.9|9903|9893|9899.9|9889.9|7
1637821520000|2021-11-25 06:25:20|9899.5|9889.5|9897.1|9887.1|9899.5|9889.5|9896.4|9886.4|9
1637821530000|2021-11-25 06:25:30|9896.8|9886.8|9895.8|9885.8|9897.8|9887.8|9895.6|9885.6|18
1637821540000|2021-11-25 06:25:40|9896|9886|9894.8|9884.8|9896.3|9886.3|9894.8|9884.8|12
1637821550000|2021-11-25 06:25:50|9895.8|9885.8|9890.6|9880.6|9895.8|9885.8|9890.6|9880.6|17
1637821560000|2021-11-25 06:26:00|9890.8|9880.8|9891.6|9881.6|9892.3|9882.3|9890.8|9880.8|11
1637821570000|2021-11-25 06:26:10|9891.8|9881.8|9891.3|9881.3|9892.3|9882.3|9891.1|9881.1|13
1637821580000|2021-11-25 06:26:20|9891.5|9881.5|9890.4|9880.4|9891.5|9881.5|9890.3|9880.3|13
1637821590000|2021-11-25 06:26:30|9890|9880|9891.4|9881.4|9891.6|9881.6|9889.8|9879.8|14
1637821600000|2021-11-25 06:26:40|9891.5|9881.5|9893.3|9883.3|9895.8|9885.8|9890.6|9880.6|12
1637821610000|2021-11-25 06:26:50|9893.4|9883.4|9894.4|9884.4|9894.4|9884.4|9892.9|9882.9|10
1637821620000|2021-11-25 06:27:00|9894.6|9884.6|9895.3|9885.3|9895.5|9885.5|9894.6|9884.6|4
1637821630000|2021-11-25 06:27:10|9895.5|9885.5|9896.6|9886.6|9896.6|9886.6|9895.3|9885.3|10
1637821640000|2021-11-25 06:27:20|9896.8|9886.8|9897.5|9887.5|9897.5|9887.5|9896.4|9886.4|9
1637821650000|2021-11-25 06:27:30|9896|9886|9896.6|9886.6|9896.8|9886.8|9896|9886|7
1637821660000|2021-11-25 06:27:40|9896.8|9886.8|9896.4|9886.4|9896.8|9886.8|9896|9886|8
1637821670000|2021-11-25 06:27:50|9896.1|9886.1|9896.4|9886.4|9896.4|9886.4|9895.6|9885.6|6
1637821680000|2021-11-25 06:28:00|9896|9886|9895.8|9885.8|9896|9886|9895.4|9885.4|6
1637821690000|2021-11-25 06:28:10|9896.5|9886.5|9893.8|9883.8|9897|9887|9893.8|9883.8|4
1637821700000|2021-11-25 06:28:20|9893.5|9883.5|9893.6|9883.6|9894|9884|9893.5|9883.5|4
1637821710000|2021-11-25 06:28:30|9893.5|9883.5|9893.1|9883.1|9893.8|9883.8|9893.1|9883.1|14
1637821720000|2021-11-25 06:28:40|9893.5|9883.5|9893.5|9883.5|9893.8|9883.8|9892.8|9882.8|10
1637821730000|2021-11-25 06:28:50|9893.3|9883.3|9891.6|9881.6|9893.3|9883.3|9890.3|9880.3|17
1637821740000|2021-11-25 06:29:00|9891.1|9881.1|9891.5|9881.5|9891.9|9881.9|9890.9|9880.9|8
1637821750000|2021-11-25 06:29:10|9891.1|9881.1|9891.6|9881.6|9892|9882|9891.1|9881.1|5
1637821760000|2021-11-25 06:29:20|9892|9882|9890.6|9880.6|9892.3|9882.3|9890.6|9880.6|10
1637821770000|2021-11-25 06:29:30|9890.8|9880.8|9891.3|9881.3|9891.3|9881.3|9890.4|9880.4|6
1637821780000|2021-11-25 06:29:40|9891|9881|9891|9881|9891.3|9881.3|9890.8|9880.8|8
1637821790000|2021-11-25 06:29:50|9891.4|9881.4|9891.5|9881.5|9891.6|9881.6|9891|9881|9
1637821800000|2021-11-25 06:30:00|9891.3|9881.3|9890.5|9880.5|9891.5|9881.5|9890.5|9880.5|8
1637821810000|2021-11-25 06:30:10|9890.6|9880.6|9891.4|9881.4|9891.5|9881.5|9889.5|9879.5|8
1637821820000|2021-11-25 06:30:20|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|1
1637821830000|2021-11-25 06:30:30|9890.5|9880.5|9890|9880|9891.3|9881.3|9889.5|9879.5|9
1637821840000|2021-11-25 06:30:40|9890.3|9880.3|9891.4|9881.4|9891.4|9881.4|9889.9|9879.9|17
1637821850000|2021-11-25 06:30:50|9891.3|9881.3|9889.3|9879.3|9891.3|9881.3|9889.1|9879.1|21
1637821860000|2021-11-25 06:31:00|9889.5|9879.5|9888.9|9878.9|9890|9880|9888.9|9878.9|17
1637821870000|2021-11-25 06:31:10|9889.3|9879.3|9889.3|9879.3|9889.8|9879.8|9888.1|9878.1|10
1637821880000|2021-11-25 06:31:20|9889.5|9879.5|9888.1|9878.1|9890.5|9880.5|9888.1|9878.1|11
1637821890000|2021-11-25 06:31:30|9888.3|9878.3|9888|9878|9889.3|9879.3|9887.6|9877.6|9
1637821900000|2021-11-25 06:31:40|9888.3|9878.3|9887.3|9877.3|9888.4|9878.4|9886.8|9876.8|9
1637821910000|2021-11-25 06:31:50|9893.3|9883.3|9893.3|9883.3|9894.6|9884.6|9893.3|9883.3|11
1637821920000|2021-11-25 06:32:00|9893.5|9883.5|9894.9|9884.9|9895.5|9885.5|9893.5|9883.5|16
1637821930000|2021-11-25 06:32:10|9894.8|9884.8|9891|9881|9895|9885|9891|9881|18
1637821940000|2021-11-25 06:32:20|9889.5|9879.5|9888|9878|9890.6|9880.6|9888|9878|14
1637821950000|2021-11-25 06:32:30|9888.3|9878.3|9888.5|9878.5|9888.8|9878.8|9888.3|9878.3|4
1637821960000|2021-11-25 06:32:40|9888.8|9878.8|9892.9|9882.9|9892.9|9882.9|9887.5|9877.5|17
1637821970000|2021-11-25 06:32:50|9892.8|9882.8|9894.3|9884.3|9894.3|9884.3|9892.8|9882.8|10
1637821980000|2021-11-25 06:33:00|9894|9884|9894|9884|9894|9884|9894|9884|1
1637822000000|2021-11-25 06:33:20|9894.3|9884.3|9894.9|9884.9|9895.8|9885.8|9894.3|9884.3|5
1637822010000|2021-11-25 06:33:30|9894.5|9884.5|9894.8|9884.8|9895|9885|9894.1|9884.1|12
1637822020000|2021-11-25 06:33:40|9894.5|9884.5|9896.8|9886.8|9896.8|9886.8|9894.5|9884.5|10
1637822030000|2021-11-25 06:33:50|9896.5|9886.5|9894.9|9884.9|9896.5|9886.5|9894.9|9884.9|6
1637822040000|2021-11-25 06:34:00|9894.6|9884.6|9893.8|9883.8|9894.9|9884.9|9893.8|9883.8|5
1637822050000|2021-11-25 06:34:10|9893.5|9883.5|9893.4|9883.4|9894|9884|9892.8|9882.8|8
1637822060000|2021-11-25 06:34:20|9893.1|9883.1|9894.4|9884.4|9894.5|9884.5|9893.1|9883.1|8
1637822070000|2021-11-25 06:34:30|9894.5|9884.5|9893.1|9883.1|9894.5|9884.5|9893.1|9883.1|7
1637822080000|2021-11-25 06:34:40|9893.8|9883.8|9893.1|9883.1|9893.8|9883.8|9893.1|9883.1|5
1637822090000|2021-11-25 06:34:50|9893.6|9883.6|9894|9884|9895.1|9885.1|9893.4|9883.4|13
1637822100000|2021-11-25 06:35:00|9894.3|9884.3|9892.5|9882.5|9894.3|9884.3|9892.5|9882.5|11
1637822110000|2021-11-25 06:35:10|9893.5|9883.5|9894.9|9884.9|9894.9|9884.9|9893.5|9883.5|7
1637822120000|2021-11-25 06:35:20|9894.6|9884.6|9893.8|9883.8|9894.6|9884.6|9893.8|9883.8|2
1637822130000|2021-11-25 06:35:30|9894.6|9884.6|9893.8|9883.8|9894.6|9884.6|9893.8|9883.8|7
1637822150000|2021-11-25 06:35:50|9894.4|9884.4|9894.4|9884.4|9894.4|9884.4|9894.4|9884.4|1
1637822160000|2021-11-25 06:36:00|9894.1|9884.1|9895.1|9885.1|9895.1|9885.1|9893.9|9883.9|7
1637822170000|2021-11-25 06:36:10|9894.9|9884.9|9895.4|9885.4|9895.4|9885.4|9894.9|9884.9|11
1637822180000|2021-11-25 06:36:20|9895|9885|9896.8|9886.8|9896.8|9886.8|9895|9885|5
1637822190000|2021-11-25 06:36:30|9896.5|9886.5|9894.8|9884.8|9896.5|9886.5|9894.8|9884.8|5
1637822200000|2021-11-25 06:36:40|9895|9885|9894|9884|9895|9885|9894|9884|4
1637822210000|2021-11-25 06:36:50|9893.8|9883.8|9893.5|9883.5|9893.8|9883.8|9893.4|9883.4|6
1637822220000|2021-11-25 06:37:00|9893.3|9883.3|9892.5|9882.5|9893.3|9883.3|9892.5|9882.5|5
1637822230000|2021-11-25 06:37:10|9892.8|9882.8|9892.4|9882.4|9892.8|9882.8|9890.5|9880.5|10
1637822240000|2021-11-25 06:37:20|9893.1|9883.1|9892.3|9882.3|9893.3|9883.3|9892.3|9882.3|5
1637822250000|2021-11-25 06:37:30|9892|9882|9892.9|9882.9|9892.9|9882.9|9892|9882|5
1637822260000|2021-11-25 06:37:40|9892.6|9882.6|9898|9888|9898|9888|9892.6|9882.6|12
1637822270000|2021-11-25 06:37:50|9897.8|9887.8|9898.5|9888.5|9898.5|9888.5|9897.5|9887.5|9
1637822280000|2021-11-25 06:38:00|9899.4|9889.4|9898.8|9888.8|9899.4|9889.4|9898.4|9888.4|6
1637822290000|2021-11-25 06:38:10|9898.4|9888.4|9898.8|9888.8|9899.8|9889.8|9898.4|9888.4|7
1637822300000|2021-11-25 06:38:20|9898.5|9888.5|9899.5|9889.5|9899.5|9889.5|9898.5|9888.5|3
1637822310000|2021-11-25 06:38:30|9900|9890|9899|9889|9900.5|9890.5|9898.8|9888.8|9
1637822320000|2021-11-25 06:38:40|9899.8|9889.8|9898.8|9888.8|9899.8|9889.8|9898.6|9888.6|7
1637822330000|2021-11-25 06:38:50|9897.6|9887.6|9898.5|9888.5|9898.5|9888.5|9897.6|9887.6|3
1637822340000|2021-11-25 06:39:00|9898.3|9888.3|9898.5|9888.5|9898.5|9888.5|9898.3|9888.3|2
1637822350000|2021-11-25 06:39:10|9898.8|9888.8|9899|9889|9899|9889|9898.8|9888.8|4
1637822360000|2021-11-25 06:39:20|9899.5|9889.5|9900|9890|9900.4|9890.4|9899.5|9889.5|10
1637822370000|2021-11-25 06:39:30|9900.4|9890.4|9900.1|9890.1|9900.4|9890.4|9900|9890|11
1637822380000|2021-11-25 06:39:40|9900.4|9890.4|9900|9890|9900.4|9890.4|9900|9890|4
1637822390000|2021-11-25 06:39:50|9899.8|9889.8|9900.3|9890.3|9900.4|9890.4|9899.8|9889.8|5
1637822400000|2021-11-25 06:40:00|9900.1|9890.1|9899.6|9889.6|9900.3|9890.3|9899.6|9889.6|8
1637822410000|2021-11-25 06:40:10|9900.4|9890.4|9900|9890|9900.4|9890.4|9899.9|9889.9|5
1637822420000|2021-11-25 06:40:20|9900.3|9890.3|9906.8|9896.8|9906.9|9896.9|9899.3|9889.3|17
1637822430000|2021-11-25 06:40:30|9906.5|9896.5|9907|9897|9907|9897|9906.5|9896.5|6
1637822440000|2021-11-25 06:40:40|9907.1|9897.1|9907|9897|9907.4|9897.4|9906.5|9896.5|18
1637822450000|2021-11-25 06:40:50|9906.9|9896.9|9906.5|9896.5|9907.3|9897.3|9906.5|9896.5|6
1637822460000|2021-11-25 06:41:00|9906.3|9896.3|9906|9896|9906.5|9896.5|9905.3|9895.3|7
1637822470000|2021-11-25 06:41:10|9905.6|9895.6|9905|9895|9905.8|9895.8|9905|9895|10
1637822480000|2021-11-25 06:41:20|9905.3|9895.3|9903.6|9893.6|9905.4|9895.4|9903.4|9893.4|15
1637822490000|2021-11-25 06:41:30|9904.3|9894.3|9903.9|9893.9|9904.8|9894.8|9903.9|9893.9|7
1637822500000|2021-11-25 06:41:40|9903.6|9893.6|9904|9894|9904.5|9894.5|9903.1|9893.1|9
1637822510000|2021-11-25 06:41:50|9904.3|9894.3|9904.8|9894.8|9905|9895|9903.5|9893.5|13
1637822520000|2021-11-25 06:42:00|9905|9895|9903.4|9893.4|9905|9895|9903.4|9893.4|21
1637822530000|2021-11-25 06:42:10|9903.8|9893.8|9903.5|9893.5|9903.8|9893.8|9903|9893|11
1637822540000|2021-11-25 06:42:20|9904.1|9894.1|9902.9|9892.9|9904.1|9894.1|9902.9|9892.9|6
1637822550000|2021-11-25 06:42:30|9902.6|9892.6|9903.5|9893.5|9903.6|9893.6|9902.6|9892.6|15
1637822560000|2021-11-25 06:42:40|9903.3|9893.3|9902.1|9892.1|9903.3|9893.3|9902|9892|20
1637822570000|2021-11-25 06:42:50|9901.9|9891.9|9900.9|9890.9|9902.5|9892.5|9900.9|9890.9|15
1637822580000|2021-11-25 06:43:00|9900|9890|9903|9893|9903|9893|9900|9890|15
1637822590000|2021-11-25 06:43:10|9903.3|9893.3|9902.6|9892.6|9903.8|9893.8|9902.6|9892.6|10
1637822600000|2021-11-25 06:43:20|9902.5|9892.5|9902.4|9892.4|9903|9893|9901.6|9891.6|21
1637822610000|2021-11-25 06:43:30|9902.6|9892.6|9903|9893|9903.4|9893.4|9902.1|9892.1|12
1637822620000|2021-11-25 06:43:40|9902.6|9892.6|9902.5|9892.5|9903|9893|9901.9|9891.9|14
1637822630000|2021-11-25 06:43:50|9902.8|9892.8|9903.3|9893.3|9904|9894|9902.1|9892.1|8
1637822640000|2021-11-25 06:44:00|9903.5|9893.5|9902.3|9892.3|9903.5|9893.5|9902.3|9892.3|13
1637822650000|2021-11-25 06:44:10|9902.1|9892.1|9901.9|9891.9|9902.1|9892.1|9901.8|9891.8|3
1637822660000|2021-11-25 06:44:20|9902.4|9892.4|9901.9|9891.9|9902.8|9892.8|9901.9|9891.9|12
1637822670000|2021-11-25 06:44:30|9902.1|9892.1|9900.3|9890.3|9902.6|9892.6|9900|9890|16
1637822680000|2021-11-25 06:44:40|9900.1|9890.1|9898.6|9888.6|9900.1|9890.1|9898.6|9888.6|4
1637822690000|2021-11-25 06:44:50|9898.5|9888.5|9898.8|9888.8|9898.8|9888.8|9898.5|9888.5|2
1637822700000|2021-11-25 06:45:00|9899|9889|9899.5|9889.5|9900.5|9890.5|9899|9889|12
1637822710000|2021-11-25 06:45:10|9899.3|9889.3|9899.5|9889.5|9900.8|9890.8|9899.3|9889.3|17
1637822720000|2021-11-25 06:45:20|9899|9889|9898.4|9888.4|9899|9889|9898.1|9888.1|7
1637822730000|2021-11-25 06:45:30|9898.1|9888.1|9897.6|9887.6|9898.1|9888.1|9897.6|9887.6|5
1637822740000|2021-11-25 06:45:40|9897.9|9887.9|9898.8|9888.8|9898.8|9888.8|9897.6|9887.6|6
1637822750000|2021-11-25 06:45:50|9898.5|9888.5|9897.5|9887.5|9898.5|9888.5|9897.5|9887.5|5
1637822760000|2021-11-25 06:46:00|9897.3|9887.3|9895.9|9885.9|9897.3|9887.3|9895.9|9885.9|10
1637822770000|2021-11-25 06:46:10|9896.4|9886.4|9896|9886|9896.8|9886.8|9895.8|9885.8|15
1637822780000|2021-11-25 06:46:20|9896.5|9886.5|9896.5|9886.5|9896.8|9886.8|9896.3|9886.3|5
1637822790000|2021-11-25 06:46:30|9897|9887|9895|9885|9897|9887|9893.9|9883.9|12
1637822800000|2021-11-25 06:46:40|9894.8|9884.8|9895.4|9885.4|9896.1|9886.1|9894.5|9884.5|24
1637822810000|2021-11-25 06:46:50|9895.8|9885.8|9895.5|9885.5|9897.1|9887.1|9894.8|9884.8|20
1637822820000|2021-11-25 06:47:00|9895.3|9885.3|9892.3|9882.3|9896|9886|9891.8|9881.8|13
1637822830000|2021-11-25 06:47:10|9892.1|9882.1|9891.8|9881.8|9892.5|9882.5|9891.8|9881.8|7
1637822840000|2021-11-25 06:47:20|9892.8|9882.8|9892|9882|9892.8|9882.8|9891.5|9881.5|9
1637822850000|2021-11-25 06:47:30|9892.3|9882.3|9892.5|9882.5|9893.1|9883.1|9892.3|9882.3|9
1637822860000|2021-11-25 06:47:40|9892.9|9882.9|9892.5|9882.5|9893.1|9883.1|9892.5|9882.5|9
1637822870000|2021-11-25 06:47:50|9892.8|9882.8|9894|9884|9894|9884|9892.5|9882.5|13
1637822880000|2021-11-25 06:48:00|9893.8|9883.8|9893.1|9883.1|9893.8|9883.8|9892.8|9882.8|8
1637822890000|2021-11-25 06:48:10|9893.3|9883.3|9893.5|9883.5|9893.8|9883.8|9893.3|9883.3|6
1637822900000|2021-11-25 06:48:20|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|9893.3|9883.3|7
1637822910000|2021-11-25 06:48:30|9894.8|9884.8|9894.3|9884.3|9894.8|9884.8|9894.1|9884.1|12
1637822920000|2021-11-25 06:48:40|9894.6|9884.6|9892.8|9882.8|9895.1|9885.1|9892.8|9882.8|10
1637822930000|2021-11-25 06:48:50|9892.5|9882.5|9892.3|9882.3|9892.6|9882.6|9892.1|9882.1|14
1637822940000|2021-11-25 06:49:00|9892|9882|9899.8|9889.8|9900.9|9890.9|9889.8|9879.8|12
1637822950000|2021-11-25 06:49:10|9900.3|9890.3|9900.5|9890.5|9900.5|9890.5|9899.6|9889.6|9
1637822960000|2021-11-25 06:49:20|9900.8|9890.8|9900.8|9890.8|9901.3|9891.3|9900.4|9890.4|9
1637822970000|2021-11-25 06:49:30|9901.3|9891.3|9900.8|9890.8|9901.5|9891.5|9899.5|9889.5|14
1637822980000|2021-11-25 06:49:40|9900.1|9890.1|9899.6|9889.6|9900.8|9890.8|9899.6|9889.6|14
1637822990000|2021-11-25 06:49:50|9899.1|9889.1|9899|9889|9900.3|9890.3|9899|9889|18
1637823000000|2021-11-25 06:50:00|9898.5|9888.5|9896.4|9886.4|9899|9889|9896.4|9886.4|19
1637823010000|2021-11-25 06:50:10|9896.8|9886.8|9897.3|9887.3|9897.5|9887.5|9896.3|9886.3|11
1637823020000|2021-11-25 06:50:20|9896.6|9886.6|9896.4|9886.4|9897|9887|9896.1|9886.1|14
1637823030000|2021-11-25 06:50:30|9896.6|9886.6|9895.3|9885.3|9896.8|9886.8|9895.3|9885.3|17
1637823040000|2021-11-25 06:50:40|9895|9885|9895.8|9885.8|9896.5|9886.5|9894.9|9884.9|16
1637823050000|2021-11-25 06:50:50|9895.9|9885.9|9895.5|9885.5|9896.8|9886.8|9894.6|9884.6|21
1637823060000|2021-11-25 06:51:00|9895.9|9885.9|9895|9885|9896|9886|9894.4|9884.4|16
1637823070000|2021-11-25 06:51:10|9894.8|9884.8|9896.3|9886.3|9896.3|9886.3|9894.4|9884.4|7
1637823080000|2021-11-25 06:51:20|9896.5|9886.5|9896.4|9886.4|9897|9887|9895.8|9885.8|11
1637823090000|2021-11-25 06:51:30|9896|9886|9896.1|9886.1|9896.8|9886.8|9896|9886|22
1637823100000|2021-11-25 06:51:40|9896.4|9886.4|9898.1|9888.1|9899.5|9889.5|9895.5|9885.5|20
1637823110000|2021-11-25 06:51:50|9898.5|9888.5|9897.3|9887.3|9898.9|9888.9|9897.3|9887.3|11
1637823120000|2021-11-25 06:52:00|9896.8|9886.8|9896.8|9886.8|9897.8|9887.8|9896.8|9886.8|6
1637823130000|2021-11-25 06:52:10|9896.3|9886.3|9896.3|9886.3|9896.5|9886.5|9896.3|9886.3|5
1637823140000|2021-11-25 06:52:20|9896.5|9886.5|9896.8|9886.8|9897|9887|9896.4|9886.4|8
1637823150000|2021-11-25 06:52:30|9896.5|9886.5|9896.4|9886.4|9897.1|9887.1|9896|9886|25
1637823160000|2021-11-25 06:52:40|9896.3|9886.3|9895.1|9885.1|9896.3|9886.3|9894.6|9884.6|15
1637823170000|2021-11-25 06:52:50|9894.9|9884.9|9895.8|9885.8|9895.8|9885.8|9894.9|9884.9|5
1637823180000|2021-11-25 06:53:00|9896.5|9886.5|9894.4|9884.4|9897|9887|9894|9884|18
1637823190000|2021-11-25 06:53:10|9893.6|9883.6|9891.5|9881.5|9894.4|9884.4|9891.5|9881.5|16
1637823200000|2021-11-25 06:53:20|9892|9882|9890.9|9880.9|9892.1|9882.1|9889.6|9879.6|26
1637823210000|2021-11-25 06:53:30|9890.5|9880.5|9890|9880|9891.5|9881.5|9890|9880|19
1637823220000|2021-11-25 06:53:40|9889.5|9879.5|9886.5|9876.5|9889.5|9879.5|9886.5|9876.5|18
1637823230000|2021-11-25 06:53:50|9887|9877|9888.3|9878.3|9888.3|9878.3|9886.8|9876.8|13
1637823240000|2021-11-25 06:54:00|9888|9878|9888|9878|9889.5|9879.5|9887.8|9877.8|20
1637823250000|2021-11-25 06:54:10|9888.3|9878.3|9887|9877|9888.6|9878.6|9887|9877|10
1637823260000|2021-11-25 06:54:20|9886.3|9876.3|9886.6|9876.6|9887|9877|9886.3|9876.3|14
1637823270000|2021-11-25 06:54:30|9886.4|9876.4|9886.9|9876.9|9887|9877|9886.4|9876.4|4
1637823280000|2021-11-25 06:54:40|9887.1|9877.1|9887.3|9877.3|9888.3|9878.3|9887.1|9877.1|4
1637823290000|2021-11-25 06:54:50|9888.3|9878.3|9887.8|9877.8|9888.4|9878.4|9887.1|9877.1|13
1637823300000|2021-11-25 06:55:00|9888|9878|9888.5|9878.5|9888.9|9878.9|9886.9|9876.9|22
1637823310000|2021-11-25 06:55:10|9888.6|9878.6|9889.8|9879.8|9890.3|9880.3|9888|9878|15
1637823320000|2021-11-25 06:55:20|9889.6|9879.6|9890.5|9880.5|9890.6|9880.6|9889.6|9879.6|7
1637823330000|2021-11-25 06:55:30|9890.6|9880.6|9891|9881|9891.5|9881.5|9890.5|9880.5|9
1637823340000|2021-11-25 06:55:40|9890.8|9880.8|9890.1|9880.1|9890.8|9880.8|9890|9880|12
1637823350000|2021-11-25 06:55:50|9889.5|9879.5|9890.1|9880.1|9890.6|9880.6|9889.1|9879.1|12
1637823360000|2021-11-25 06:56:00|9890.3|9880.3|9893|9883|9893|9883|9889.4|9879.4|20
1637823370000|2021-11-25 06:56:10|9892.8|9882.8|9892.9|9882.9|9892.9|9882.9|9891.8|9881.8|5
1637823380000|2021-11-25 06:56:20|9892.6|9882.6|9890.5|9880.5|9892.6|9882.6|9890|9880|8
1637823390000|2021-11-25 06:56:30|9890|9880|9891|9881|9891|9881|9889.4|9879.4|11
1637823400000|2021-11-25 06:56:40|9891.4|9881.4|9891.4|9881.4|9891.5|9881.5|9890.9|9880.9|8
1637823410000|2021-11-25 06:56:50|9891.3|9881.3|9889.6|9879.6|9891.3|9881.3|9889.6|9879.6|15
1637823420000|2021-11-25 06:57:00|9889.4|9879.4|9889.1|9879.1|9890.5|9880.5|9888.5|9878.5|17
1637823430000|2021-11-25 06:57:10|9890|9880|9890|9880|9890.8|9880.8|9889.5|9879.5|18
1637823440000|2021-11-25 06:57:20|9890.4|9880.4|9890.3|9880.3|9891|9881|9889.6|9879.6|12
1637823450000|2021-11-25 06:57:30|9890|9880|9888.8|9878.8|9890.6|9880.6|9887.9|9877.9|16
1637823460000|2021-11-25 06:57:40|9889.1|9879.1|9888.5|9878.5|9889.3|9879.3|9888.1|9878.1|15
1637823470000|2021-11-25 06:57:50|9888.9|9878.9|9891.3|9881.3|9891.3|9881.3|9888.5|9878.5|17
1637823480000|2021-11-25 06:58:00|9891.1|9881.1|9890.5|9880.5|9891.6|9881.6|9890.5|9880.5|19
1637823490000|2021-11-25 06:58:10|9890.9|9880.9|9890.5|9880.5|9892|9882|9890.3|9880.3|15
1637823500000|2021-11-25 06:58:20|9890.8|9880.8|9891.6|9881.6|9891.6|9881.6|9890.5|9880.5|9
1637823510000|2021-11-25 06:58:30|9891.4|9881.4|9892.5|9882.5|9893.3|9883.3|9891.1|9881.1|20
1637823520000|2021-11-25 06:58:40|9892.1|9882.1|9892.5|9882.5|9892.5|9882.5|9891.4|9881.4|18
1637823530000|2021-11-25 06:58:50|9892.3|9882.3|9892.5|9882.5|9892.5|9882.5|9891.6|9881.6|10
1637823540000|2021-11-25 06:59:00|9892.3|9882.3|9890.9|9880.9|9892.3|9882.3|9890.6|9880.6|19
1637823550000|2021-11-25 06:59:10|9891.3|9881.3|9892.3|9882.3|9892.3|9882.3|9890.6|9880.6|16
1637823560000|2021-11-25 06:59:20|9892|9882|9893.9|9883.9|9893.9|9883.9|9891.5|9881.5|23
1637823570000|2021-11-25 06:59:30|9894.1|9884.1|9892.1|9882.1|9894.1|9884.1|9891.9|9881.9|18
1637823580000|2021-11-25 06:59:40|9891.9|9881.9|9892.5|9882.5|9892.5|9882.5|9891.9|9881.9|4
1637823590000|2021-11-25 06:59:50|9892.8|9882.8|9894.5|9884.5|9894.5|9884.5|9892.4|9882.4|11
1637823600000|2021-11-25 07:00:00|9894.8|9884.8|9893.5|9883.5|9895.1|9885.1|9893.5|9883.5|16
1637823610000|2021-11-25 07:00:10|9893.3|9883.3|9893.1|9883.1|9893.3|9883.3|9892.6|9882.6|9
1637823620000|2021-11-25 07:00:20|9892.9|9882.9|9893|9883|9893.1|9883.1|9892.9|9882.9|5
1637823630000|2021-11-25 07:00:30|9893.1|9883.1|9893.8|9883.8|9893.8|9883.8|9893.1|9883.1|3
1637823640000|2021-11-25 07:00:40|9894.5|9884.5|9894.1|9884.1|9895.8|9885.8|9893.9|9883.9|7
1637823650000|2021-11-25 07:00:50|9894|9884|9894.3|9884.3|9894.4|9884.4|9894|9884|4
1637823670000|2021-11-25 07:01:10|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|1
1637823690000|2021-11-25 07:01:30|9895.1|9885.1|9895.8|9885.8|9895.8|9885.8|9895|9885|5
1637823700000|2021-11-25 07:01:40|9895.5|9885.5|9899.5|9889.5|9899.5|9889.5|9895.5|9885.5|8
1637823710000|2021-11-25 07:01:50|9899.6|9889.6|9900.3|9890.3|9900.3|9890.3|9899.4|9889.4|10
1637823720000|2021-11-25 07:02:00|9900.6|9890.6|9900.9|9890.9|9900.9|9890.9|9900.5|9890.5|8
1637823730000|2021-11-25 07:02:10|9901.1|9891.1|9903.3|9893.3|9903.6|9893.6|9901.1|9891.1|22
1637823740000|2021-11-25 07:02:20|9903.5|9893.5|9905.6|9895.6|9905.6|9895.6|9903.5|9893.5|4
1637823750000|2021-11-25 07:02:30|9906|9896|9905.3|9895.3|9906|9896|9905.3|9895.3|3
1637823760000|2021-11-25 07:02:40|9905.5|9895.5|9912.6|9902.6|9912.6|9902.6|9905.5|9895.5|13
1637823770000|2021-11-25 07:02:50|9912.3|9902.3|9910.9|9900.9|9912.5|9902.5|9910.9|9900.9|10
1637823780000|2021-11-25 07:03:00|9911.1|9901.1|9909.6|9899.6|9911.5|9901.5|9909.3|9899.3|6
1637823790000|2021-11-25 07:03:10|9909.8|9899.8|9913.1|9903.1|9913.4|9903.4|9909.8|9899.8|9
1637823800000|2021-11-25 07:03:20|9912.9|9902.9|9912.9|9902.9|9913.5|9903.5|9912.8|9902.8|6
1637823810000|2021-11-25 07:03:30|9913|9903|9913.9|9903.9|9913.9|9903.9|9913|9903|3
1637823820000|2021-11-25 07:03:40|9914|9904|9915|9905|9915|9905|9914|9904|2
1637823830000|2021-11-25 07:03:50|9914.9|9904.9|9916|9906|9916.6|9906.6|9914.5|9904.5|10
1637823840000|2021-11-25 07:04:00|9916.1|9906.1|9917.9|9907.9|9918.8|9908.8|9915.4|9905.4|19
1637823850000|2021-11-25 07:04:10|9917.6|9907.6|9916.4|9906.4|9917.6|9907.6|9916.3|9906.3|6
1637823860000|2021-11-25 07:04:20|9916.3|9906.3|9915|9905|9916.4|9906.4|9914.3|9904.3|13
1637823870000|2021-11-25 07:04:30|9914.8|9904.8|9916.4|9906.4|9916.4|9906.4|9914.8|9904.8|7
1637823880000|2021-11-25 07:04:40|9916.5|9906.5|9917.9|9907.9|9918.4|9908.4|9916.5|9906.5|7
1637823890000|2021-11-25 07:04:50|9918.3|9908.3|9919.3|9909.3|9919.3|9909.3|9917.8|9907.8|13
1637823900000|2021-11-25 07:05:00|9918.9|9908.9|9918.9|9908.9|9919|9909|9917.5|9907.5|8
1637823910000|2021-11-25 07:05:10|9917.1|9907.1|9911.9|9901.9|9917.1|9907.1|9911.9|9901.9|11
1637823920000|2021-11-25 07:05:20|9912|9902|9909.6|9899.6|9912.3|9902.3|9909.6|9899.6|12
1637823930000|2021-11-25 07:05:30|9909.9|9899.9|9908.4|9898.4|9910.3|9900.3|9908.4|9898.4|10
1637823940000|2021-11-25 07:05:40|9908.5|9898.5|9910.5|9900.5|9911|9901|9908.5|9898.5|11
1637823950000|2021-11-25 07:05:50|9910.3|9900.3|9914.6|9904.6|9914.6|9904.6|9905.8|9895.8|12
1637823960000|2021-11-25 07:06:00|9914.5|9904.5|9913.6|9903.6|9914.6|9904.6|9912.6|9902.6|6
1637823970000|2021-11-25 07:06:10|9914.5|9904.5|9914.8|9904.8|9914.8|9904.8|9914.4|9904.4|3
1637823980000|2021-11-25 07:06:20|9913.8|9903.8|9916.8|9906.8|9916.8|9906.8|9913.8|9903.8|6
1637823990000|2021-11-25 07:06:30|9915.3|9905.3|9914|9904|9915.3|9905.3|9914|9904|3
1637824000000|2021-11-25 07:06:40|9914.3|9904.3|9916.6|9906.6|9916.6|9906.6|9914.3|9904.3|14
1637824010000|2021-11-25 07:06:50|9916.8|9906.8|9919.3|9909.3|9919.3|9909.3|9916.8|9906.8|9
1637824020000|2021-11-25 07:07:00|9919.5|9909.5|9921.5|9911.5|9921.8|9911.8|9919.5|9909.5|15
1637824030000|2021-11-25 07:07:10|9921.3|9911.3|9921.5|9911.5|9921.5|9911.5|9921.3|9911.3|4
1637824040000|2021-11-25 07:07:20|9920.8|9910.8|9921.5|9911.5|9921.5|9911.5|9920.8|9910.8|2
1637824050000|2021-11-25 07:07:30|9921.3|9911.3|9921.4|9911.4|9921.5|9911.5|9921.3|9911.3|3
1637824060000|2021-11-25 07:07:40|9921.8|9911.8|9921.5|9911.5|9921.8|9911.8|9921.5|9911.5|2
1637824070000|2021-11-25 07:07:50|9922.9|9912.9|9923.9|9913.9|9924.3|9914.3|9922.9|9912.9|4
1637824080000|2021-11-25 07:08:00|9924.3|9914.3|9921.6|9911.6|9924.3|9914.3|9921.5|9911.5|3
1637824090000|2021-11-25 07:08:10|9921.9|9911.9|9923.6|9913.6|9923.6|9913.6|9921.9|9911.9|5
1637824100000|2021-11-25 07:08:20|9923.9|9913.9|9923|9913|9924|9914|9922.8|9912.8|6
1637824110000|2021-11-25 07:08:30|9922.8|9912.8|9923|9913|9923|9913|9922.8|9912.8|2
1637824120000|2021-11-25 07:08:40|9922.4|9912.4|9921.8|9911.8|9922.4|9912.4|9921.8|9911.8|2
1637824130000|2021-11-25 07:08:50|9921|9911|9922.4|9912.4|9922.5|9912.5|9921|9911|5
1637824140000|2021-11-25 07:09:00|9922.8|9912.8|9921.8|9911.8|9923.3|9913.3|9921.4|9911.4|6
1637824150000|2021-11-25 07:09:10|9923|9913|9923.5|9913.5|9923.5|9913.5|9923|9913|2
1637824160000|2021-11-25 07:09:20|9923.1|9913.1|9923|9913|9923.3|9913.3|9922.6|9912.6|4
1637824170000|2021-11-25 07:09:30|9923.3|9913.3|9921.1|9911.1|9923.3|9913.3|9919.5|9909.5|14
1637824180000|2021-11-25 07:09:40|9920.9|9910.9|9922.8|9912.8|9922.8|9912.8|9920.9|9910.9|7
1637824190000|2021-11-25 07:09:50|9921.6|9911.6|9922.8|9912.8|9922.8|9912.8|9921.6|9911.6|4
1637824200000|2021-11-25 07:10:00|9922.9|9912.9|9922.5|9912.5|9922.9|9912.9|9922.5|9912.5|9
1637824210000|2021-11-25 07:10:10|9922.3|9912.3|9919.6|9909.6|9922.3|9912.3|9918.5|9908.5|10
1637824220000|2021-11-25 07:10:20|9918.6|9908.6|9919.1|9909.1|9920.4|9910.4|9917.6|9907.6|10
1637824230000|2021-11-25 07:10:30|9918.8|9908.8|9918.3|9908.3|9918.8|9908.8|9918|9908|6
1637824240000|2021-11-25 07:10:40|9918.5|9908.5|9917.6|9907.6|9918.5|9908.5|9917.4|9907.4|9
1637824250000|2021-11-25 07:10:50|9917.4|9907.4|9918.3|9908.3|9918.5|9908.5|9916.3|9906.3|11
1637824260000|2021-11-25 07:11:00|9917.9|9907.9|9918.3|9908.3|9918.8|9908.8|9917.9|9907.9|6
1637824270000|2021-11-25 07:11:10|9917.9|9907.9|9919|9909|9919|9909|9917.9|9907.9|3
1637824300000|2021-11-25 07:11:40|9919.8|9909.8|9920.6|9910.6|9920.6|9910.6|9919.8|9909.8|2
1637824310000|2021-11-25 07:11:50|9920.8|9910.8|9922|9912|9922.4|9912.4|9920.8|9910.8|6
1637824320000|2021-11-25 07:12:00|9921.6|9911.6|9921.5|9911.5|9921.8|9911.8|9921.5|9911.5|3
1637824330000|2021-11-25 07:12:10|9921.8|9911.8|9922.3|9912.3|9922.6|9912.6|9921.4|9911.4|6
1637824340000|2021-11-25 07:12:20|9922.4|9912.4|9922.5|9912.5|9922.8|9912.8|9922.3|9912.3|5
1637824350000|2021-11-25 07:12:30|9921|9911|9916|9906|9921|9911|9916|9906|8
1637824360000|2021-11-25 07:12:40|9916.3|9906.3|9916.5|9906.5|9916.5|9906.5|9916|9906|7
1637824370000|2021-11-25 07:12:50|9915.8|9905.8|9914.9|9904.9|9915.8|9905.8|9914.6|9904.6|7
1637824380000|2021-11-25 07:13:00|9915.3|9905.3|9915|9905|9915.5|9905.5|9914.8|9904.8|7
1637824390000|2021-11-25 07:13:10|9914.8|9904.8|9914.9|9904.9|9915.5|9905.5|9914.6|9904.6|4
1637824400000|2021-11-25 07:13:20|9914.6|9904.6|9914.5|9904.5|9914.9|9904.9|9914.5|9904.5|5
1637824410000|2021-11-25 07:13:30|9914.8|9904.8|9914.9|9904.9|9914.9|9904.9|9914.6|9904.6|3
1637824420000|2021-11-25 07:13:40|9914.1|9904.1|9914|9904|9914.5|9904.5|9913|9903|12
1637824430000|2021-11-25 07:13:50|9915.1|9905.1|9916.1|9906.1|9916.4|9906.4|9915.1|9905.1|5
1637824450000|2021-11-25 07:14:10|9915.8|9905.8|9916.4|9906.4|9916.6|9906.6|9915.6|9905.6|6
1637824460000|2021-11-25 07:14:20|9916.1|9906.1|9916.4|9906.4|9916.4|9906.4|9916.1|9906.1|2
1637824470000|2021-11-25 07:14:30|9916.1|9906.1|9914.3|9904.3|9916.1|9906.1|9913.6|9903.6|4
1637824480000|2021-11-25 07:14:40|9914.5|9904.5|9913.5|9903.5|9914.5|9904.5|9913.5|9903.5|7
1637824500000|2021-11-25 07:15:00|9914|9904|9913.8|9903.8|9914.3|9904.3|9913.8|9903.8|4
1637824510000|2021-11-25 07:15:10|9913.1|9903.1|9913.3|9903.3|9913.3|9903.3|9913|9903|3
1637824520000|2021-11-25 07:15:20|9913.5|9903.5|9912.5|9902.5|9913.5|9903.5|9912.5|9902.5|5
1637824530000|2021-11-25 07:15:30|9912.8|9902.8|9912.5|9902.5|9912.8|9902.8|9912.5|9902.5|4
1637824560000|2021-11-25 07:16:00|9912.9|9902.9|9913.4|9903.4|9913.5|9903.5|9912.5|9902.5|4
1637824580000|2021-11-25 07:16:20|9913.6|9903.6|9913.4|9903.4|9913.6|9903.6|9913.4|9903.4|2
1637824590000|2021-11-25 07:16:30|9913.3|9903.3|9913.5|9903.5|9913.6|9903.6|9913.3|9903.3|4
1637824600000|2021-11-25 07:16:40|9913.8|9903.8|9912.9|9902.9|9913.8|9903.8|9912.9|9902.9|4
1637824610000|2021-11-25 07:16:50|9912.5|9902.5|9912.3|9902.3|9912.5|9902.5|9912.3|9902.3|2
1637824620000|2021-11-25 07:17:00|9912.5|9902.5|9911.3|9901.3|9912.6|9902.6|9911.3|9901.3|8
1637824630000|2021-11-25 07:17:10|9910.8|9900.8|9909.8|9899.8|9910.8|9900.8|9909.4|9899.4|7
1637824640000|2021-11-25 07:17:20|9910.1|9900.1|9907.5|9897.5|9910.5|9900.5|9907.5|9897.5|10
1637824650000|2021-11-25 07:17:30|9907.3|9897.3|9906|9896|9907.3|9897.3|9906|9896|2
1637824660000|2021-11-25 07:17:40|9906.3|9896.3|9906.1|9896.1|9906.8|9896.8|9906.1|9896.1|6
1637824670000|2021-11-25 07:17:50|9905.6|9895.6|9905.6|9895.6|9906.1|9896.1|9905.6|9895.6|7
1637824680000|2021-11-25 07:18:00|9906|9896|9905.9|9895.9|9906|9896|9905.9|9895.9|2
1637824700000|2021-11-25 07:18:20|9906.1|9896.1|9906.3|9896.3|9906.8|9896.8|9906.1|9896.1|4
1637824710000|2021-11-25 07:18:30|9905.9|9895.9|9905.9|9895.9|9905.9|9895.9|9905.9|9895.9|1
1637824720000|2021-11-25 07:18:40|9905.6|9895.6|9904.8|9894.8|9905.6|9895.6|9904.8|9894.8|5
1637824730000|2021-11-25 07:18:50|9905.1|9895.1|9904|9894|9905.5|9895.5|9903.5|9893.5|6
1637824740000|2021-11-25 07:19:00|9903.8|9893.8|9903.6|9893.6|9904|9894|9903.6|9893.6|4
1637824750000|2021-11-25 07:19:10|9903.8|9893.8|9904.3|9894.3|9904.5|9894.5|9903.8|9893.8|5
1637824760000|2021-11-25 07:19:20|9904|9894|9903|9893|9904|9894|9902.6|9892.6|6
1637824770000|2021-11-25 07:19:30|9902.8|9892.8|9902|9892|9903|9893|9902|9892|4
1637824780000|2021-11-25 07:19:40|9901.8|9891.8|9901.8|9891.8|9902|9892|9901.6|9891.6|5
1637824800000|2021-11-25 07:20:00|9901.4|9891.4|9899.3|9889.3|9901.4|9891.4|9899.3|9889.3|6
1637824810000|2021-11-25 07:20:10|9899.5|9889.5|9901|9891|9901|9891|9899.5|9889.5|3
1637824820000|2021-11-25 07:20:20|9901.1|9891.1|9902.5|9892.5|9902.5|9892.5|9901.1|9891.1|3
1637824830000|2021-11-25 07:20:30|9902.3|9892.3|9901.8|9891.8|9902.3|9892.3|9901.8|9891.8|2
1637824840000|2021-11-25 07:20:40|9901.5|9891.5|9901.1|9891.1|9901.8|9891.8|9901.1|9891.1|4
1637824850000|2021-11-25 07:20:50|9900.9|9890.9|9901.5|9891.5|9901.5|9891.5|9900.5|9890.5|5
1637824860000|2021-11-25 07:21:00|9901.8|9891.8|9903.6|9893.6|9903.9|9893.9|9901.8|9891.8|12
1637824870000|2021-11-25 07:21:10|9903.9|9893.9|9903.6|9893.6|9904.3|9894.3|9903.6|9893.6|3
1637824880000|2021-11-25 07:21:20|9903.8|9893.8|9906.8|9896.8|9906.8|9896.8|9903.8|9893.8|6
1637824890000|2021-11-25 07:21:30|9906.5|9896.5|9906.5|9896.5|9906.5|9896.5|9906.5|9896.5|1
1637824900000|2021-11-25 07:21:40|9906.8|9896.8|9906.8|9896.8|9906.8|9896.8|9906.5|9896.5|4
1637824910000|2021-11-25 07:21:50|9906.6|9896.6|9908|9898|9908|9898|9906.6|9896.6|5
1637824920000|2021-11-25 07:22:00|9908.1|9898.1|9907|9897|9908.1|9898.1|9906.3|9896.3|10
1637824940000|2021-11-25 07:22:20|9907.6|9897.6|9908.3|9898.3|9908.3|9898.3|9907|9897|4
1637824950000|2021-11-25 07:22:30|9908.4|9898.4|9908.3|9898.3|9908.4|9898.4|9908.3|9898.3|2
1637824960000|2021-11-25 07:22:40|9908|9898|9907.6|9897.6|9908.3|9898.3|9907.5|9897.5|7
1637824970000|2021-11-25 07:22:50|9907.9|9897.9|9908.8|9898.8|9908.8|9898.8|9907.9|9897.9|3
1637824980000|2021-11-25 07:23:00|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|1
1637824990000|2021-11-25 07:23:10|9908|9898|9906.8|9896.8|9908|9898|9906|9896|4
1637825000000|2021-11-25 07:23:20|9906.1|9896.1|9905.9|9895.9|9906.3|9896.3|9905.9|9895.9|8
1637825010000|2021-11-25 07:23:30|9906.3|9896.3|9906.9|9896.9|9906.9|9896.9|9905.4|9895.4|14
1637825020000|2021-11-25 07:23:40|9907.4|9897.4|9907.9|9897.9|9908.3|9898.3|9907.4|9897.4|5
1637825030000|2021-11-25 07:23:50|9908.1|9898.1|9908.4|9898.4|9908.4|9898.4|9908.1|9898.1|2
1637825040000|2021-11-25 07:24:00|9908.5|9898.5|9909.9|9899.9|9910.3|9900.3|9908.5|9898.5|6
1637825050000|2021-11-25 07:24:10|9909.6|9899.6|9907.3|9897.3|9909.9|9899.9|9907.3|9897.3|3
1637825060000|2021-11-25 07:24:20|9907|9897|9906.3|9896.3|9907|9897|9906|9896|7
1637825070000|2021-11-25 07:24:30|9906|9896|9906.9|9896.9|9906.9|9896.9|9906|9896|4
1637825090000|2021-11-25 07:24:50|9907.8|9897.8|9907.8|9897.8|9907.8|9897.8|9907.8|9897.8|1
1637825100000|2021-11-25 07:25:00|9907|9897|9907.4|9897.4|9907.4|9897.4|9906.8|9896.8|6
1637825120000|2021-11-25 07:25:20|9907.8|9897.8|9908.4|9898.4|9909|9899|9907.8|9897.8|7
1637825130000|2021-11-25 07:25:30|9908.6|9898.6|9908.6|9898.6|9908.6|9898.6|9908.6|9898.6|1
1637825140000|2021-11-25 07:25:40|9908.4|9898.4|9906|9896|9908.4|9898.4|9906|9896|6
1637825150000|2021-11-25 07:25:50|9906.3|9896.3|9907.4|9897.4|9907.4|9897.4|9906.3|9896.3|3
1637825160000|2021-11-25 07:26:00|9907.8|9897.8|9907.8|9897.8|9907.8|9897.8|9907.8|9897.8|1
1637825170000|2021-11-25 07:26:10|9908.3|9898.3|9910.9|9900.9|9910.9|9900.9|9908.3|9898.3|5
1637825180000|2021-11-25 07:26:20|9911.1|9901.1|9911.1|9901.1|9911.6|9901.6|9911.1|9901.1|4
1637825190000|2021-11-25 07:26:30|9911.4|9901.4|9909.9|9899.9|9911.4|9901.4|9909.3|9899.3|6
1637825200000|2021-11-25 07:26:40|9910|9900|9910|9900|9910|9900|9910|9900|1
1637825220000|2021-11-25 07:27:00|9910.1|9900.1|9910.1|9900.1|9910.1|9900.1|9910.1|9900.1|1
1637825230000|2021-11-25 07:27:10|9910|9900|9909.8|9899.8|9910.1|9900.1|9909.3|9899.3|8
1637825240000|2021-11-25 07:27:20|9910|9900|9909.8|9899.8|9910.1|9900.1|9909.8|9899.8|7
1637825250000|2021-11-25 07:27:30|9910|9900|9910.4|9900.4|9910.4|9900.4|9909.6|9899.6|6
1637825260000|2021-11-25 07:27:40|9910.6|9900.6|9909.9|9899.9|9910.6|9900.6|9909.8|9899.8|5
1637825270000|2021-11-25 07:27:50|9910.5|9900.5|9911|9901|9911|9901|9910.5|9900.5|2
1637825280000|2021-11-25 07:28:00|9910.8|9900.8|9910.9|9900.9|9910.9|9900.9|9910|9900|5
1637825290000|2021-11-25 07:28:10|9910.6|9900.6|9910.8|9900.8|9911|9901|9910.4|9900.4|5
1637825300000|2021-11-25 07:28:20|9911|9901|9912.8|9902.8|9913|9903|9911|9901|6
1637825310000|2021-11-25 07:28:30|9913|9903|9914|9904|9914.3|9904.3|9913|9903|15
1637825320000|2021-11-25 07:28:40|9914.1|9904.1|9914.1|9904.1|9914.5|9904.5|9914.1|9904.1|5
1637825330000|2021-11-25 07:28:50|9913.4|9903.4|9914|9904|9915.3|9905.3|9913.4|9903.4|3
1637825340000|2021-11-25 07:29:00|9914.3|9904.3|9914.5|9904.5|9914.5|9904.5|9914|9904|3
1637825350000|2021-11-25 07:29:10|9914.3|9904.3|9914.5|9904.5|9914.5|9904.5|9914.3|9904.3|2
1637825360000|2021-11-25 07:29:20|9914.1|9904.1|9914.4|9904.4|9914.4|9904.4|9913.8|9903.8|4
1637825370000|2021-11-25 07:29:30|9914|9904|9914.5|9904.5|9914.5|9904.5|9914|9904|3
1637825380000|2021-11-25 07:29:40|9913.6|9903.6|9913.9|9903.9|9914.9|9904.9|9913.5|9903.5|7
1637825390000|2021-11-25 07:29:50|9914|9904|9914.1|9904.1|9914.1|9904.1|9914|9904|2
1637825400000|2021-11-25 07:30:00|9913.9|9903.9|9913.4|9903.4|9913.9|9903.9|9913.4|9903.4|2
1637825410000|2021-11-25 07:30:10|9914.4|9904.4|9912.3|9902.3|9914.6|9904.6|9912|9902|6
1637825420000|2021-11-25 07:30:20|9912.1|9902.1|9912.3|9902.3|9912.5|9902.5|9912.1|9902.1|6
1637825430000|2021-11-25 07:30:30|9910.9|9900.9|9911|9901|9911|9901|9910.9|9900.9|2
1637825440000|2021-11-25 07:30:40|9911.3|9901.3|9912.8|9902.8|9913|9903|9911.3|9901.3|6
1637825450000|2021-11-25 07:30:50|9913|9903|9914.3|9904.3|9915|9905|9913|9903|6
1637825460000|2021-11-25 07:31:00|9914.5|9904.5|9914.5|9904.5|9916|9906|9914.5|9904.5|6
1637825470000|2021-11-25 07:31:10|9914.3|9904.3|9915|9905|9915.1|9905.1|9914.3|9904.3|4
1637825480000|2021-11-25 07:31:20|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|1
1637825490000|2021-11-25 07:31:30|9914.9|9904.9|9915|9905|9915.5|9905.5|9914.6|9904.6|6
1637825500000|2021-11-25 07:31:40|9915.3|9905.3|9915|9905|9915.6|9905.6|9915|9905|3
1637825510000|2021-11-25 07:31:50|9914.9|9904.9|9914.5|9904.5|9914.9|9904.9|9914.5|9904.5|2
1637825520000|2021-11-25 07:32:00|9914.1|9904.1|9915.1|9905.1|9915.1|9905.1|9914.1|9904.1|3
1637825530000|2021-11-25 07:32:10|9915.8|9905.8|9916.9|9906.9|9916.9|9906.9|9915.8|9905.8|5
1637825540000|2021-11-25 07:32:20|9916.6|9906.6|9916.8|9906.8|9916.9|9906.9|9916|9906|8
1637825550000|2021-11-25 07:32:30|9916.6|9906.6|9916.5|9906.5|9916.8|9906.8|9916.3|9906.3|7
1637825560000|2021-11-25 07:32:40|9916.1|9906.1|9917|9907|9917|9907|9916.1|9906.1|4
1637825570000|2021-11-25 07:32:50|9916.3|9906.3|9917.8|9907.8|9917.8|9907.8|9916.3|9906.3|10
1637825580000|2021-11-25 07:33:00|9917.5|9907.5|9916.8|9906.8|9917.5|9907.5|9916.8|9906.8|7
1637825590000|2021-11-25 07:33:10|9917|9907|9917.3|9907.3|9917.4|9907.4|9917|9907|4
1637825620000|2021-11-25 07:33:40|9917.6|9907.6|9917.9|9907.9|9917.9|9907.9|9917.6|9907.6|2
1637825630000|2021-11-25 07:33:50|9918.1|9908.1|9919|9909|9919.5|9909.5|9918.1|9908.1|4
1637825640000|2021-11-25 07:34:00|9919.3|9909.3|9919.8|9909.8|9920|9910|9919.3|9909.3|7
1637825650000|2021-11-25 07:34:10|9920|9910|9919.6|9909.6|9920|9910|9919.6|9909.6|3
1637825670000|2021-11-25 07:34:30|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|1
1637825690000|2021-11-25 07:34:50|9919.5|9909.5|9920|9910|9920|9910|9919.5|9909.5|3
1637825700000|2021-11-25 07:35:00|9920.3|9910.3|9918.3|9908.3|9920.3|9910.3|9918.3|9908.3|4
1637825720000|2021-11-25 07:35:20|9917.4|9907.4|9915.4|9905.4|9917.4|9907.4|9915.1|9905.1|9
1637825750000|2021-11-25 07:35:50|9915.1|9905.1|9914.6|9904.6|9915.1|9905.1|9914.6|9904.6|3
1637825760000|2021-11-25 07:36:00|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|1
1637825770000|2021-11-25 07:36:10|9914.1|9904.1|9914.3|9904.3|9914.8|9904.8|9914|9904|12
1637825780000|2021-11-25 07:36:20|9914|9904|9914.3|9904.3|9914.5|9904.5|9914|9904|9
1637825790000|2021-11-25 07:36:30|9914.4|9904.4|9914.1|9904.1|9914.4|9904.4|9914|9904|9
1637825800000|2021-11-25 07:36:40|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|9914|9904|12
1637825810000|2021-11-25 07:36:50|9914.1|9904.1|9914.3|9904.3|9914.4|9904.4|9914|9904|10
1637825820000|2021-11-25 07:37:00|9914|9904|9913.8|9903.8|9914|9904|9913.8|9903.8|2
1637825830000|2021-11-25 07:37:10|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|1
1637825840000|2021-11-25 07:37:20|9914|9904|9914.5|9904.5|9914.8|9904.8|9914|9904|4
1637825850000|2021-11-25 07:37:30|9914.8|9904.8|9916|9906|9916.4|9906.4|9914.4|9904.4|8
1637825860000|2021-11-25 07:37:40|9916.6|9906.6|9916.5|9906.5|9916.8|9906.8|9915.9|9905.9|7
1637825870000|2021-11-25 07:37:50|9917.3|9907.3|9917.6|9907.6|9917.9|9907.9|9917.3|9907.3|5
1637825880000|2021-11-25 07:38:00|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|9917.9|9907.9|1
1637825910000|2021-11-25 07:38:30|9917.6|9907.6|9916.5|9906.5|9917.6|9907.6|9916.5|9906.5|3
1637825920000|2021-11-25 07:38:40|9916.8|9906.8|9917|9907|9917|9907|9916.8|9906.8|2
1637825930000|2021-11-25 07:38:50|9916.6|9906.6|9916.5|9906.5|9916.6|9906.6|9916.5|9906.5|2
1637825940000|2021-11-25 07:39:00|9916.8|9906.8|9916.8|9906.8|9917|9907|9916.6|9906.6|4
1637825950000|2021-11-25 07:39:10|9916.5|9906.5|9917.3|9907.3|9917.4|9907.4|9916.5|9906.5|3
1637825960000|2021-11-25 07:39:20|9917|9907|9916.5|9906.5|9917|9907|9916.4|9906.4|7
1637825970000|2021-11-25 07:39:30|9916.8|9906.8|9913.3|9903.3|9916.8|9906.8|9913|9903|18
1637825980000|2021-11-25 07:39:40|9913.5|9903.5|9911.4|9901.4|9913.5|9903.5|9911.1|9901.1|13
1637825990000|2021-11-25 07:39:50|9911.5|9901.5|9911.4|9901.4|9911.8|9901.8|9911.4|9901.4|4
1637826000000|2021-11-25 07:40:00|9910.5|9900.5|9909.9|9899.9|9910.8|9900.8|9909.9|9899.9|4
1637826010000|2021-11-25 07:40:10|9911|9901|9912.3|9902.3|9913|9903|9911|9901|5
1637826020000|2021-11-25 07:40:20|9912.6|9902.6|9908.6|9898.6|9912.8|9902.8|9908.6|9898.6|7
1637826030000|2021-11-25 07:40:30|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|9908.4|9898.4|1
1637826040000|2021-11-25 07:40:40|9908.6|9898.6|9908|9898|9909|9899|9908|9898|7
1637826050000|2021-11-25 07:40:50|9907.8|9897.8|9906.5|9896.5|9907.8|9897.8|9906.5|9896.5|9
1637826060000|2021-11-25 07:41:00|9906.9|9896.9|9905.3|9895.3|9907.1|9897.1|9904.5|9894.5|14
1637826070000|2021-11-25 07:41:10|9905|9895|9904.6|9894.6|9905.3|9895.3|9902.9|9892.9|14
1637826080000|2021-11-25 07:41:20|9904.9|9894.9|9904.9|9894.9|9905.3|9895.3|9904.5|9894.5|10
1637826090000|2021-11-25 07:41:30|9904.5|9894.5|9901.4|9891.4|9904.8|9894.8|9901.4|9891.4|10
1637826100000|2021-11-25 07:41:40|9901.8|9891.8|9902.6|9892.6|9902.6|9892.6|9901.8|9891.8|4
1637826110000|2021-11-25 07:41:50|9901.8|9891.8|9901.9|9891.9|9902.3|9892.3|9900.4|9890.4|11
1637826130000|2021-11-25 07:42:10|9901.5|9891.5|9901.5|9891.5|9901.5|9891.5|9901.5|9891.5|1
1637826160000|2021-11-25 07:42:40|9901.9|9891.9|9902|9892|9902|9892|9901.5|9891.5|5
1637826170000|2021-11-25 07:42:50|9902.6|9892.6|9904|9894|9904|9894|9901.9|9891.9|6
1637826180000|2021-11-25 07:43:00|9903.8|9893.8|9904.5|9894.5|9906|9896|9903.8|9893.8|5
1637826190000|2021-11-25 07:43:10|9904.8|9894.8|9904.5|9894.5|9904.8|9894.8|9904.5|9894.5|2
1637826200000|2021-11-25 07:43:20|9904.8|9894.8|9904.5|9894.5|9905|9895|9904.5|9894.5|4
1637826220000|2021-11-25 07:43:40|9904.8|9894.8|9904.5|9894.5|9905|9895|9904.5|9894.5|3
1637826230000|2021-11-25 07:43:50|9904.1|9894.1|9903.5|9893.5|9904.1|9894.1|9903.5|9893.5|6
1637826240000|2021-11-25 07:44:00|9903.3|9893.3|9902.9|9892.9|9903.5|9893.5|9902.6|9892.6|7
1637826250000|2021-11-25 07:44:10|9903.3|9893.3|9903.5|9893.5|9903.5|9893.5|9903.3|9893.3|2
1637826260000|2021-11-25 07:44:20|9903.3|9893.3|9902.4|9892.4|9903.3|9893.3|9902.4|9892.4|4
1637826280000|2021-11-25 07:44:40|9901.6|9891.6|9901|9891|9901.8|9891.8|9901|9891|8
1637826290000|2021-11-25 07:44:50|9900.8|9890.8|9899.4|9889.4|9900.8|9890.8|9899.3|9889.3|7
1637826300000|2021-11-25 07:45:00|9898.3|9888.3|9900.6|9890.6|9901.8|9891.8|9898.3|9888.3|13
1637826310000|2021-11-25 07:45:10|9900.9|9890.9|9901.5|9891.5|9902.6|9892.6|9900.9|9890.9|6
1637826320000|2021-11-25 07:45:20|9901.8|9891.8|9901.4|9891.4|9902.4|9892.4|9901.4|9891.4|5
1637826330000|2021-11-25 07:45:30|9901.6|9891.6|9903.5|9893.5|9903.5|9893.5|9901.6|9891.6|11
1637826340000|2021-11-25 07:45:40|9903|9893|9903.5|9893.5|9903.5|9893.5|9902.9|9892.9|7
1637826350000|2021-11-25 07:45:50|9902|9892|9903.5|9893.5|9904.4|9894.4|9902|9892|16
1637826360000|2021-11-25 07:46:00|9903.1|9893.1|9904.4|9894.4|9904.5|9894.5|9903.1|9893.1|4
1637826370000|2021-11-25 07:46:10|9904.5|9894.5|9904.4|9894.4|9904.6|9894.6|9904|9894|5
1637826380000|2021-11-25 07:46:20|9904.5|9894.5|9904.9|9894.9|9905|9895|9904.5|9894.5|6
1637826390000|2021-11-25 07:46:30|9904.5|9894.5|9905|9895|9905.3|9895.3|9904.5|9894.5|8
1637826400000|2021-11-25 07:46:40|9904.3|9894.3|9904.8|9894.8|9905|9895|9904.3|9894.3|11
1637826410000|2021-11-25 07:46:50|9904.5|9894.5|9903.9|9893.9|9905|9895|9903.9|9893.9|5
1637826420000|2021-11-25 07:47:00|9903.6|9893.6|9905|9895|9905.8|9895.8|9903.6|9893.6|14
1637826430000|2021-11-25 07:47:10|9904.8|9894.8|9905|9895|9905|9895|9904.8|9894.8|2
1637826460000|2021-11-25 07:47:40|9904.8|9894.8|9903.3|9893.3|9904.8|9894.8|9903.3|9893.3|3
1637826470000|2021-11-25 07:47:50|9903.5|9893.5|9904.8|9894.8|9904.8|9894.8|9903.5|9893.5|4
1637826480000|2021-11-25 07:48:00|9905|9895|9904.4|9894.4|9905|9895|9904.4|9894.4|3
1637826490000|2021-11-25 07:48:10|9904|9894|9903.5|9893.5|9904|9894|9903.5|9893.5|2
1637826500000|2021-11-25 07:48:20|9903.9|9893.9|9905|9895|9905|9895|9903.9|9893.9|7
1637826510000|2021-11-25 07:48:30|9905.3|9895.3|9904.5|9894.5|9905.3|9895.3|9904.5|9894.5|2
1637826520000|2021-11-25 07:48:40|9904.1|9894.1|9904.3|9894.3|9904.3|9894.3|9902.8|9892.8|6
1637826530000|2021-11-25 07:48:50|9904|9894|9904|9894|9905.3|9895.3|9904|9894|5
1637826540000|2021-11-25 07:49:00|9904.4|9894.4|9904.5|9894.5|9905.1|9895.1|9904|9894|8
1637826550000|2021-11-25 07:49:10|9906|9896|9904|9894|9906|9896|9904|9894|5
1637826560000|2021-11-25 07:49:20|9904.4|9894.4|9904.5|9894.5|9904.8|9894.8|9904.4|9894.4|4
1637826570000|2021-11-25 07:49:30|9904.3|9894.3|9904.5|9894.5|9905|9895|9903.9|9893.9|7
1637826590000|2021-11-25 07:49:50|9904.8|9894.8|9904.5|9894.5|9905|9895|9904.5|9894.5|4
1637826610000|2021-11-25 07:50:10|9904.8|9894.8|9904.8|9894.8|9904.8|9894.8|9904.5|9894.5|3
1637826620000|2021-11-25 07:50:20|9904.5|9894.5|9904.5|9894.5|9904.5|9894.5|9904.5|9894.5|1
1637826630000|2021-11-25 07:50:30|9904.8|9894.8|9905.1|9895.1|9905.1|9895.1|9904.8|9894.8|2
1637826640000|2021-11-25 07:50:40|9905.4|9895.4|9904|9894|9905.6|9895.6|9904|9894|4
1637826650000|2021-11-25 07:50:50|9904.4|9894.4|9905.6|9895.6|9905.6|9895.6|9904.4|9894.4|4
1637826660000|2021-11-25 07:51:00|9905.4|9895.4|9904.4|9894.4|9905.4|9895.4|9904|9894|7
1637826680000|2021-11-25 07:51:20|9904.8|9894.8|9904.5|9894.5|9904.8|9894.8|9904.5|9894.5|2
1637826690000|2021-11-25 07:51:30|9904.8|9894.8|9905|9895|9905|9895|9904.8|9894.8|2
1637826700000|2021-11-25 07:51:40|9904.5|9894.5|9903.6|9893.6|9904.5|9894.5|9903.6|9893.6|2
1637826710000|2021-11-25 07:51:50|9901.3|9891.3|9901|9891|9901.5|9891.5|9901|9891|9
1637826720000|2021-11-25 07:52:00|9901.3|9891.3|9900.6|9890.6|9901.3|9891.3|9900.6|9890.6|5
1637826730000|2021-11-25 07:52:10|9900.9|9890.9|9900.6|9890.6|9900.9|9890.9|9900.6|9890.6|2
1637826740000|2021-11-25 07:52:20|9901|9891|9900|9890|9901|9891|9900|9890|7
1637826750000|2021-11-25 07:52:30|9900.3|9890.3|9900.1|9890.1|9900.5|9890.5|9900|9890|8
1637826760000|2021-11-25 07:52:40|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|1
1637826770000|2021-11-25 07:52:50|9900|9890|9899.9|9889.9|9900|9890|9899.9|9889.9|2
1637826780000|2021-11-25 07:53:00|9900.6|9890.6|9899.6|9889.6|9900.6|9890.6|9899.6|9889.6|6
1637826790000|2021-11-25 07:53:10|9899.9|9889.9|9899.5|9889.5|9900.3|9890.3|9899.5|9889.5|8
1637826810000|2021-11-25 07:53:30|9899.6|9889.6|9902|9892|9902|9892|9899.6|9889.6|4
1637826820000|2021-11-25 07:53:40|9901.8|9891.8|9899.6|9889.6|9901.8|9891.8|9899.4|9889.4|7
1637826830000|2021-11-25 07:53:50|9899|9889|9897|9887|9899|9889|9896.8|9886.8|4
1637826840000|2021-11-25 07:54:00|9896.8|9886.8|9895|9885|9896.8|9886.8|9894.5|9884.5|10
1637826850000|2021-11-25 07:54:10|9894.8|9884.8|9894|9884|9895|9885|9894|9884|4
1637826870000|2021-11-25 07:54:30|9893.9|9883.9|9893.9|9883.9|9893.9|9883.9|9893.9|9883.9|1
1637826880000|2021-11-25 07:54:40|9894.5|9884.5|9894.5|9884.5|9894.5|9884.5|9894.5|9884.5|1
1637826890000|2021-11-25 07:54:50|9894|9884|9895.1|9885.1|9895.1|9885.1|9894|9884|7
1637826900000|2021-11-25 07:55:00|9894.5|9884.5|9893.6|9883.6|9894.5|9884.5|9893.6|9883.6|4
1637826910000|2021-11-25 07:55:10|9894.3|9884.3|9893.8|9883.8|9894.5|9884.5|9893|9883|8
1637826920000|2021-11-25 07:55:20|9893.5|9883.5|9893.5|9883.5|9893.8|9883.8|9893.5|9883.5|3
1637826930000|2021-11-25 07:55:30|9893.8|9883.8|9891.5|9881.5|9894.3|9884.3|9891.5|9881.5|5
1637826940000|2021-11-25 07:55:40|9891.3|9881.3|9893.3|9883.3|9893.3|9883.3|9891.3|9881.3|7
1637826950000|2021-11-25 07:55:50|9893.5|9883.5|9890.8|9880.8|9893.5|9883.5|9890.5|9880.5|12
1637826960000|2021-11-25 07:56:00|9891.3|9881.3|9891.3|9881.3|9891.5|9881.5|9890.5|9880.5|9
1637826970000|2021-11-25 07:56:10|9891.5|9881.5|9892.3|9882.3|9892.5|9882.5|9891.5|9881.5|5
1637826980000|2021-11-25 07:56:20|9892.5|9882.5|9891.5|9881.5|9893.3|9883.3|9891.5|9881.5|5
1637826990000|2021-11-25 07:56:30|9891.8|9881.8|9891.8|9881.8|9893.3|9883.3|9891.8|9881.8|8
1637827000000|2021-11-25 07:56:40|9890.8|9880.8|9887.5|9877.5|9890.8|9880.8|9887.5|9877.5|5
1637827010000|2021-11-25 07:56:50|9887.3|9877.3|9886.3|9876.3|9887.3|9877.3|9886|9876|7
1637827020000|2021-11-25 07:57:00|9886.5|9876.5|9884.8|9874.8|9886.5|9876.5|9884.8|9874.8|8
1637827030000|2021-11-25 07:57:10|9885.3|9875.3|9884|9874|9886|9876|9883|9873|18
1637827040000|2021-11-25 07:57:20|9882.5|9872.5|9882.5|9872.5|9883.3|9873.3|9881.5|9871.5|7
1637827050000|2021-11-25 07:57:30|9881.5|9871.5|9878|9868|9881.5|9871.5|9877|9867|11
1637827060000|2021-11-25 07:57:40|9877.5|9867.5|9877.5|9867.5|9877.5|9867.5|9877|9867|4
1637827070000|2021-11-25 07:57:50|9877.8|9867.8|9869|9859|9877.8|9867.8|9868.8|9858.8|11
1637827080000|2021-11-25 07:58:00|9867.5|9857.5|9870|9860|9870|9860|9864.5|9854.5|15
1637827090000|2021-11-25 07:58:10|9870.5|9860.5|9871.5|9861.5|9872.5|9862.5|9870|9860|12
1637827100000|2021-11-25 07:58:20|9872.5|9862.5|9871.8|9861.8|9873.5|9863.5|9870|9860|10
1637827110000|2021-11-25 07:58:30|9870.8|9860.8|9871.8|9861.8|9872.5|9862.5|9870.5|9860.5|13
1637827120000|2021-11-25 07:58:40|9871.5|9861.5|9872|9862|9872|9862|9871.5|9861.5|7
1637827130000|2021-11-25 07:58:50|9872.3|9862.3|9873.3|9863.3|9873.4|9863.4|9871.5|9861.5|8
1637827140000|2021-11-25 07:59:00|9873.4|9863.4|9872.5|9862.5|9874.3|9864.3|9872|9862|13
1637827150000|2021-11-25 07:59:10|9872.8|9862.8|9872|9862|9873|9863|9871.8|9861.8|6
1637827160000|2021-11-25 07:59:20|9872.8|9862.8|9870.5|9860.5|9872.8|9862.8|9870.5|9860.5|10
1637827170000|2021-11-25 07:59:30|9870.8|9860.8|9866.5|9856.5|9870.8|9860.8|9865.5|9855.5|7
1637827180000|2021-11-25 07:59:40|9865.8|9855.8|9863.5|9853.5|9867.3|9857.3|9862.8|9852.8|16
1637827190000|2021-11-25 07:59:50|9863.3|9853.3|9858|9848|9863.3|9853.3|9856.3|9846.3|16
1637827200000|2021-11-25 08:00:00|9859.8|9849.8|9854.5|9844.5|9861.3|9851.3|9852.9|9842.9|21
1637827210000|2021-11-25 08:00:10|9854.3|9844.3|9851.8|9841.8|9854.3|9844.3|9851.5|9841.5|9
1637827220000|2021-11-25 08:00:20|9852.5|9842.5|9851.8|9841.8|9852.5|9842.5|9849.3|9839.3|15
1637827230000|2021-11-25 08:00:30|9851.5|9841.5|9853.3|9843.3|9854.5|9844.5|9851.5|9841.5|13
1637827240000|2021-11-25 08:00:40|9855.3|9845.3|9861.6|9851.6|9863.5|9853.5|9855|9845|14
1637827250000|2021-11-25 08:00:50|9859|9849|9861|9851|9862.3|9852.3|9858.8|9848.8|12
1637827260000|2021-11-25 08:01:00|9860.8|9850.8|9860.5|9850.5|9861.3|9851.3|9860.5|9850.5|8
1637827270000|2021-11-25 08:01:10|9861|9851|9860.8|9850.8|9861|9851|9860.8|9850.8|2
1637827280000|2021-11-25 08:01:20|9861|9851|9862.5|9852.5|9863.3|9853.3|9861|9851|9
1637827290000|2021-11-25 08:01:30|9862.3|9852.3|9853.8|9843.8|9863.3|9853.3|9851.8|9841.8|12
1637827300000|2021-11-25 08:01:40|9853.5|9843.5|9854.8|9844.8|9855.3|9845.3|9853.5|9843.5|6
1637827310000|2021-11-25 08:01:50|9852.5|9842.5|9854.5|9844.5|9855|9845|9852.5|9842.5|7
1637827320000|2021-11-25 08:02:00|9854.3|9844.3|9852.5|9842.5|9854.3|9844.3|9851.5|9841.5|11
1637827330000|2021-11-25 08:02:10|9852.3|9842.3|9851.3|9841.3|9852.3|9842.3|9851|9841|15
1637827340000|2021-11-25 08:02:20|9851.5|9841.5|9851.8|9841.8|9851.8|9841.8|9851.3|9841.3|8
1637827350000|2021-11-25 08:02:30|9851|9841|9850.3|9840.3|9851|9841|9850.3|9840.3|2
1637827360000|2021-11-25 08:02:40|9850|9840|9852.3|9842.3|9852.5|9842.5|9850|9840|6
1637827370000|2021-11-25 08:02:50|9852|9842|9852.8|9842.8|9853.3|9843.3|9851|9841|8
1637827380000|2021-11-25 08:03:00|9853|9843|9854.5|9844.5|9855.3|9845.3|9853|9843|12
1637827390000|2021-11-25 08:03:10|9854.3|9844.3|9860.8|9850.8|9861.3|9851.3|9854|9844|11
1637827400000|2021-11-25 08:03:20|9861|9851|9862.3|9852.3|9862.3|9852.3|9861|9851|3
1637827410000|2021-11-25 08:03:30|9862.5|9852.5|9863.3|9853.3|9863.3|9853.3|9862.5|9852.5|3
1637827420000|2021-11-25 08:03:40|9863.5|9853.5|9866.8|9856.8|9866.8|9856.8|9863|9853|11
1637827430000|2021-11-25 08:03:50|9867.3|9857.3|9866.3|9856.3|9869.6|9859.6|9865|9855|11
1637827440000|2021-11-25 08:04:00|9865.8|9855.8|9865.8|9855.8|9866.3|9856.3|9865.5|9855.5|8
1637827450000|2021-11-25 08:04:10|9866.3|9856.3|9867.8|9857.8|9868.8|9858.8|9866.3|9856.3|13
1637827460000|2021-11-25 08:04:20|9867.5|9857.5|9870|9860|9870|9860|9867.5|9857.5|4
1637827470000|2021-11-25 08:04:30|9869.3|9859.3|9867.8|9857.8|9869.3|9859.3|9867.5|9857.5|13
1637827480000|2021-11-25 08:04:40|9868|9858|9871.5|9861.5|9871.5|9861.5|9868|9858|4
1637827490000|2021-11-25 08:04:50|9870.5|9860.5|9870.5|9860.5|9870.5|9860.5|9870.3|9860.3|3
1637827500000|2021-11-25 08:05:00|9870.3|9860.3|9871.5|9861.5|9871.5|9861.5|9867.5|9857.5|8
1637827510000|2021-11-25 08:05:10|9871.8|9861.8|9870.3|9860.3|9871.8|9861.8|9870.3|9860.3|8
1637827520000|2021-11-25 08:05:20|9869.8|9859.8|9868|9858|9870.3|9860.3|9868|9858|9
1637827530000|2021-11-25 08:05:30|9867.8|9857.8|9868.3|9858.3|9868.5|9858.5|9867.8|9857.8|5
1637827540000|2021-11-25 08:05:40|9868|9858|9868.3|9858.3|9868.3|9858.3|9868|9858|2
1637827550000|2021-11-25 08:05:50|9868|9858|9867.3|9857.3|9868.5|9858.5|9867.3|9857.3|4
1637827560000|2021-11-25 08:06:00|9867.5|9857.5|9867.5|9857.5|9869|9859|9867.5|9857.5|6
1637827570000|2021-11-25 08:06:10|9867.8|9857.8|9867|9857|9867.8|9857.8|9867|9857|2
1637827580000|2021-11-25 08:06:20|9866|9856|9866.5|9856.5|9866.5|9856.5|9866|9856|2
1637827590000|2021-11-25 08:06:30|9866.8|9856.8|9866.8|9856.8|9866.8|9856.8|9866.5|9856.5|3
1637827600000|2021-11-25 08:06:40|9867|9857|9867.8|9857.8|9868.8|9858.8|9867|9857|4
1637827610000|2021-11-25 08:06:50|9868|9858|9867.8|9857.8|9868.8|9858.8|9867.8|9857.8|4
1637827620000|2021-11-25 08:07:00|9868|9858|9869.3|9859.3|9869.8|9859.8|9868|9858|5
1637827630000|2021-11-25 08:07:10|9869|9859|9870|9860|9870|9860|9869|9859|7
1637827640000|2021-11-25 08:07:20|9870.3|9860.3|9871|9861|9871|9861|9870.3|9860.3|2
1637827650000|2021-11-25 08:07:30|9870.5|9860.5|9871|9861|9871.5|9861.5|9870.3|9860.3|6
1637827660000|2021-11-25 08:07:40|9871.5|9861.5|9873.8|9863.8|9873.9|9863.9|9871.5|9861.5|3
1637827670000|2021-11-25 08:07:50|9873.9|9863.9|9874|9864|9874|9864|9873.9|9863.9|2
1637827680000|2021-11-25 08:08:00|9872.8|9862.8|9874.8|9864.8|9874.8|9864.8|9872.8|9862.8|5
1637827690000|2021-11-25 08:08:10|9875|9865|9875|9865|9875|9865|9874.8|9864.8|3
1637827700000|2021-11-25 08:08:20|9875.5|9865.5|9875.3|9865.3|9875.5|9865.5|9875.3|9865.3|2
1637827710000|2021-11-25 08:08:30|9875.8|9865.8|9873.5|9863.5|9875.8|9865.8|9873.5|9863.5|8
1637827720000|2021-11-25 08:08:40|9873.3|9863.3|9873.3|9863.3|9873.5|9863.5|9872.8|9862.8|8
1637827730000|2021-11-25 08:08:50|9873.8|9863.8|9875.3|9865.3|9875.5|9865.5|9873.8|9863.8|6
1637827740000|2021-11-25 08:09:00|9875.5|9865.5|9878|9868|9878|9868|9875.5|9865.5|8
1637827750000|2021-11-25 08:09:10|9878.3|9868.3|9876.3|9866.3|9878.5|9868.5|9876.3|9866.3|6
1637827760000|2021-11-25 08:09:20|9874.5|9864.5|9876|9866|9876.3|9866.3|9874.3|9864.3|10
1637827770000|2021-11-25 08:09:30|9874.8|9864.8|9875.4|9865.4|9875.4|9865.4|9873.5|9863.5|7
1637827780000|2021-11-25 08:09:40|9875.9|9865.9|9877.5|9867.5|9877.5|9867.5|9875.9|9865.9|4
1637827790000|2021-11-25 08:09:50|9877.6|9867.6|9878.5|9868.5|9879.3|9869.3|9877.6|9867.6|8
1637827800000|2021-11-25 08:10:00|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|1
1637827810000|2021-11-25 08:10:10|9878|9868|9877.5|9867.5|9878|9868|9877|9867|4
1637827840000|2021-11-25 08:10:40|9877.8|9867.8|9878|9868|9878.3|9868.3|9877.8|9867.8|3
1637827860000|2021-11-25 08:11:00|9878.3|9868.3|9878.3|9868.3|9878.5|9868.5|9878.3|9868.3|3
1637827870000|2021-11-25 08:11:10|9878.5|9868.5|9877.3|9867.3|9878.5|9868.5|9876.8|9866.8|4
1637827880000|2021-11-25 08:11:20|9877.5|9867.5|9878.3|9868.3|9878.3|9868.3|9877.5|9867.5|9
1637827900000|2021-11-25 08:11:40|9880.3|9870.3|9879.8|9869.8|9881.5|9871.5|9879.8|9869.8|12
1637827910000|2021-11-25 08:11:50|9879.5|9869.5|9878.3|9868.3|9880|9870|9878.3|9868.3|13
1637827920000|2021-11-25 08:12:00|9878|9868|9878|9868|9878|9868|9877.8|9867.8|3
1637827930000|2021-11-25 08:12:10|9878.5|9868.5|9877.5|9867.5|9878.5|9868.5|9877.5|9867.5|7
1637827940000|2021-11-25 08:12:20|9877.3|9867.3|9877.5|9867.5|9878|9868|9877.3|9867.3|5
1637827950000|2021-11-25 08:12:30|9877.3|9867.3|9876.8|9866.8|9877.5|9867.5|9876.8|9866.8|8
1637827960000|2021-11-25 08:12:40|9877.3|9867.3|9877|9867|9877.3|9867.3|9876.3|9866.3|5
1637827970000|2021-11-25 08:12:50|9878|9868|9876.8|9866.8|9878|9868|9876.8|9866.8|8
1637827980000|2021-11-25 08:13:00|9876.5|9866.5|9876.5|9866.5|9876.8|9866.8|9876.3|9866.3|5
1637827990000|2021-11-25 08:13:10|9876.8|9866.8|9874.5|9864.5|9876.8|9866.8|9874|9864|5
1637828000000|2021-11-25 08:13:20|9874.8|9864.8|9874.3|9864.3|9874.8|9864.8|9874.3|9864.3|3
1637828010000|2021-11-25 08:13:30|9874|9864|9873.8|9863.8|9874|9864|9873.8|9863.8|2
1637828020000|2021-11-25 08:13:40|9874|9864|9874|9864|9874|9864|9874|9864|1
1637828030000|2021-11-25 08:13:50|9874.3|9864.3|9876.5|9866.5|9876.8|9866.8|9874.3|9864.3|5
1637828040000|2021-11-25 08:14:00|9876.8|9866.8|9878.3|9868.3|9878.8|9868.8|9876.8|9866.8|11
1637828050000|2021-11-25 08:14:10|9878|9868|9877.8|9867.8|9879|9869|9877.8|9867.8|10
1637828060000|2021-11-25 08:14:20|9878|9868|9871.8|9861.8|9879|9869|9871.8|9861.8|6
1637828070000|2021-11-25 08:14:30|9871.5|9861.5|9870|9860|9871.5|9861.5|9869.8|9859.8|6
1637828080000|2021-11-25 08:14:40|9870.3|9860.3|9871|9861|9871.3|9861.3|9869|9859|11
1637828090000|2021-11-25 08:14:50|9871.3|9861.3|9870.5|9860.5|9871.3|9861.3|9870.5|9860.5|4
1637828100000|2021-11-25 08:15:00|9871.8|9861.8|9872.8|9862.8|9872.8|9862.8|9871.5|9861.5|5
1637828110000|2021-11-25 08:15:10|9873|9863|9872.8|9862.8|9873|9863|9871.8|9861.8|5
1637828120000|2021-11-25 08:15:20|9873|9863|9873|9863|9873|9863|9873|9863|1
1637828130000|2021-11-25 08:15:30|9872.3|9862.3|9873.5|9863.5|9873.5|9863.5|9872|9862|6
1637828140000|2021-11-25 08:15:40|9873.3|9863.3|9873|9863|9873.3|9863.3|9873|9863|4
1637828150000|2021-11-25 08:15:50|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|1
1637828160000|2021-11-25 08:16:00|9872.8|9862.8|9874|9864|9874.8|9864.8|9872.8|9862.8|7
1637828170000|2021-11-25 08:16:10|9873.8|9863.8|9875.3|9865.3|9875.3|9865.3|9873.8|9863.8|11
1637828180000|2021-11-25 08:16:20|9874.8|9864.8|9874.3|9864.3|9874.8|9864.8|9874|9864|6
1637828200000|2021-11-25 08:16:40|9874|9864|9872.5|9862.5|9874|9864|9872.3|9862.3|6
1637828210000|2021-11-25 08:16:50|9873|9863|9873.3|9863.3|9873.3|9863.3|9872.5|9862.5|4
1637828220000|2021-11-25 08:17:00|9872.8|9862.8|9874|9864|9874|9864|9872.3|9862.3|6
1637828230000|2021-11-25 08:17:10|9873.8|9863.8|9874|9864|9874|9864|9873.8|9863.8|2
1637828240000|2021-11-25 08:17:20|9872.5|9862.5|9874|9864|9874|9864|9872.5|9862.5|4
1637828250000|2021-11-25 08:17:30|9875.3|9865.3|9877.5|9867.5|9877.5|9867.5|9875.3|9865.3|2
1637828260000|2021-11-25 08:17:40|9878|9868|9879.3|9869.3|9879.3|9869.3|9878|9868|7
1637828270000|2021-11-25 08:17:50|9879|9869|9879.8|9869.8|9880|9870|9878.5|9868.5|9
1637828280000|2021-11-25 08:18:00|9880|9870|9879.8|9869.8|9880.3|9870.3|9879.3|9869.3|7
1637828290000|2021-11-25 08:18:10|9879.5|9869.5|9880|9870|9880.3|9870.3|9879.5|9869.5|8
1637828300000|2021-11-25 08:18:20|9880.3|9870.3|9879|9869|9880.5|9870.5|9878.8|9868.8|16
1637828310000|2021-11-25 08:18:30|9879.3|9869.3|9880.8|9870.8|9880.8|9870.8|9879.3|9869.3|5
1637828320000|2021-11-25 08:18:40|9881|9871|9881.5|9871.5|9881.5|9871.5|9881|9871|2
1637828330000|2021-11-25 08:18:50|9881.3|9871.3|9879.3|9869.3|9881.3|9871.3|9879|9869|6
1637828340000|2021-11-25 08:19:00|9879|9869|9879.3|9869.3|9879.5|9869.5|9878.8|9868.8|9
1637828350000|2021-11-25 08:19:10|9879.8|9869.8|9880|9870|9880|9870|9879.8|9869.8|2
1637828360000|2021-11-25 08:19:20|9880.3|9870.3|9880|9870|9880.3|9870.3|9879.8|9869.8|4
1637828370000|2021-11-25 08:19:30|9880.3|9870.3|9880.5|9870.5|9880.5|9870.5|9880.3|9870.3|2
1637828380000|2021-11-25 08:19:40|9880.8|9870.8|9879.5|9869.5|9881|9871|9879.5|9869.5|4
1637828390000|2021-11-25 08:19:50|9879.3|9869.3|9878.8|9868.8|9879.3|9869.3|9878.3|9868.3|10
1637828400000|2021-11-25 08:20:00|9879|9869|9878.5|9868.5|9879|9869|9878.5|9868.5|3
1637828410000|2021-11-25 08:20:10|9878.8|9868.8|9878.8|9868.8|9878.8|9868.8|9878.8|9868.8|1
1637828430000|2021-11-25 08:20:30|9878.5|9868.5|9878.8|9868.8|9878.8|9868.8|9878.5|9868.5|2
1637828440000|2021-11-25 08:20:40|9878.3|9868.3|9876.3|9866.3|9878.3|9868.3|9876|9866|5
1637828460000|2021-11-25 08:21:00|9876.5|9866.5|9876.5|9866.5|9877|9867|9876|9866|8
1637828480000|2021-11-25 08:21:20|9876.8|9866.8|9876.8|9866.8|9876.8|9866.8|9876.8|9866.8|1
1637828500000|2021-11-25 08:21:40|9877|9867|9876.8|9866.8|9877|9867|9876.8|9866.8|2
1637828510000|2021-11-25 08:21:50|9876.5|9866.5|9876.5|9866.5|9876.8|9866.8|9876.3|9866.3|7
1637828540000|2021-11-25 08:22:20|9876.8|9866.8|9876.3|9866.3|9877.3|9867.3|9876.3|9866.3|6
1637828550000|2021-11-25 08:22:30|9876.5|9866.5|9877.3|9867.3|9877.3|9867.3|9876.5|9866.5|9
1637828560000|2021-11-25 08:22:40|9877.5|9867.5|9877.8|9867.8|9877.8|9867.8|9877.5|9867.5|2
1637828570000|2021-11-25 08:22:50|9878|9868|9880|9870|9880.3|9870.3|9878|9868|6
1637828580000|2021-11-25 08:23:00|9879.8|9869.8|9879.8|9869.8|9879.8|9869.8|9879.5|9869.5|3
1637828590000|2021-11-25 08:23:10|9879.5|9869.5|9880.5|9870.5|9880.5|9870.5|9879.5|9869.5|2
1637828600000|2021-11-25 08:23:20|9880.3|9870.3|9882.3|9872.3|9882.3|9872.3|9880.3|9870.3|5
1637828610000|2021-11-25 08:23:30|9882.8|9872.8|9883.3|9873.3|9884.3|9874.3|9882.8|9872.8|10
1637828620000|2021-11-25 08:23:40|9883.5|9873.5|9884|9874|9884.8|9874.8|9883.5|9873.5|6
1637828630000|2021-11-25 08:23:50|9884.3|9874.3|9885|9875|9885|9875|9884.3|9874.3|4
1637828640000|2021-11-25 08:24:00|9882.3|9872.3|9883.8|9873.8|9883.8|9873.8|9882.3|9872.3|2
1637828670000|2021-11-25 08:24:30|9884|9874|9883.8|9873.8|9884|9874|9883.8|9873.8|2
1637828680000|2021-11-25 08:24:40|9884|9874|9884.3|9874.3|9884.5|9874.5|9884|9874|3
1637828690000|2021-11-25 08:24:50|9883.8|9873.8|9883|9873|9883.8|9873.8|9883|9873|2
1637828700000|2021-11-25 08:25:00|9882.8|9872.8|9882.8|9872.8|9883.5|9873.5|9882.3|9872.3|5
1637828710000|2021-11-25 08:25:10|9883|9873|9882.5|9872.5|9884|9874|9882.3|9872.3|14
1637828720000|2021-11-25 08:25:20|9882.3|9872.3|9882|9872|9882.5|9872.5|9882|9872|5
1637828730000|2021-11-25 08:25:30|9881.5|9871.5|9881|9871|9881.5|9871.5|9881|9871|2
1637828740000|2021-11-25 08:25:40|9881.5|9871.5|9881|9871|9882|9872|9881|9871|5
1637828750000|2021-11-25 08:25:50|9881.3|9871.3|9881|9871|9881.3|9871.3|9881|9871|2
1637828760000|2021-11-25 08:26:00|9880.8|9870.8|9880.5|9870.5|9880.8|9870.8|9880.3|9870.3|6
1637828780000|2021-11-25 08:26:20|9881.5|9871.5|9878.5|9868.5|9881.5|9871.5|9878.3|9868.3|7
1637828790000|2021-11-25 08:26:30|9878.8|9868.8|9877.5|9867.5|9879.3|9869.3|9876.9|9866.9|7
1637828800000|2021-11-25 08:26:40|9877.8|9867.8|9877|9867|9877.8|9867.8|9877|9867|4
1637828810000|2021-11-25 08:26:50|9877.5|9867.5|9877.8|9867.8|9878.8|9868.8|9877.5|9867.5|7
1637828820000|2021-11-25 08:27:00|9877.5|9867.5|9877|9867|9877.5|9867.5|9877|9867|3
1637828830000|2021-11-25 08:27:10|9877.3|9867.3|9878.5|9868.5|9878.8|9868.8|9877.3|9867.3|8
1637828840000|2021-11-25 08:27:20|9878.8|9868.8|9878.8|9868.8|9878.8|9868.8|9878.8|9868.8|1
1637828850000|2021-11-25 08:27:30|9879.3|9869.3|9878.8|9868.8|9879.3|9869.3|9878.8|9868.8|2
1637828860000|2021-11-25 08:27:40|9879|9869|9879.3|9869.3|9880.3|9870.3|9879|9869|11
1637828870000|2021-11-25 08:27:50|9879|9869|9879.3|9869.3|9879.3|9869.3|9879|9869|2
1637828880000|2021-11-25 08:28:00|9879|9869|9878.5|9868.5|9879.3|9869.3|9878.5|9868.5|5
1637828890000|2021-11-25 08:28:10|9878.8|9868.8|9878.5|9868.5|9878.8|9868.8|9877.8|9867.8|7
1637828900000|2021-11-25 08:28:20|9879|9869|9879|9869|9879.3|9869.3|9879|9869|3
1637828910000|2021-11-25 08:28:30|9879.3|9869.3|9879.5|9869.5|9879.5|9869.5|9879|9869|7
1637828920000|2021-11-25 08:28:40|9880|9870|9879.3|9869.3|9880|9870|9879.3|9869.3|2
1637828930000|2021-11-25 08:28:50|9879|9869|9879.5|9869.5|9879.5|9869.5|9879|9869|2
1637828940000|2021-11-25 08:29:00|9879.8|9869.8|9880.8|9870.8|9880.8|9870.8|9879.5|9869.5|5
1637828950000|2021-11-25 08:29:10|9881.3|9871.3|9881.3|9871.3|9881.8|9871.8|9881|9871|4
1637828970000|2021-11-25 08:29:30|9881|9871|9878.8|9868.8|9881|9871|9878.8|9868.8|3
1637828980000|2021-11-25 08:29:40|9878.5|9868.5|9878.3|9868.3|9878.5|9868.5|9878.3|9868.3|2
1637828990000|2021-11-25 08:29:50|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|1
1637829000000|2021-11-25 08:30:00|9878.3|9868.3|9880|9870|9880|9870|9878.3|9868.3|2
1637829010000|2021-11-25 08:30:10|9880.3|9870.3|9880|9870|9880.5|9870.5|9880|9870|3
1637829030000|2021-11-25 08:30:30|9879.5|9869.5|9881.3|9871.3|9881.5|9871.5|9879.5|9869.5|4
1637829040000|2021-11-25 08:30:40|9881.5|9871.5|9881.5|9871.5|9881.5|9871.5|9881.3|9871.3|3
1637829050000|2021-11-25 08:30:50|9881.8|9871.8|9885.8|9875.8|9885.8|9875.8|9881.5|9871.5|9
1637829070000|2021-11-25 08:31:10|9886|9876|9885|9875|9887.5|9877.5|9885|9875|5
1637829080000|2021-11-25 08:31:20|9884.3|9874.3|9884.8|9874.8|9885|9875|9884.3|9874.3|7
1637829090000|2021-11-25 08:31:30|9884.3|9874.3|9883.8|9873.8|9884.3|9874.3|9883.8|9873.8|2
1637829110000|2021-11-25 08:31:50|9883.5|9873.5|9884|9874|9884|9874|9882.3|9872.3|3
1637829120000|2021-11-25 08:32:00|9884.3|9874.3|9886.8|9876.8|9886.8|9876.8|9884.3|9874.3|7
1637829140000|2021-11-25 08:32:20|9886.3|9876.3|9886.5|9876.5|9888.8|9878.8|9885.8|9875.8|9
1637829150000|2021-11-25 08:32:30|9886.8|9876.8|9886.5|9876.5|9886.8|9876.8|9886|9876|8
1637829160000|2021-11-25 08:32:40|9886.3|9876.3|9888|9878|9888|9878|9886.3|9876.3|6
1637829170000|2021-11-25 08:32:50|9888.5|9878.5|9889.8|9879.8|9889.9|9879.9|9888.3|9878.3|11
1637829180000|2021-11-25 08:33:00|9890|9880|9889.3|9879.3|9890.3|9880.3|9889.3|9879.3|6
1637829200000|2021-11-25 08:33:20|9889.5|9879.5|9889.3|9879.3|9889.5|9879.5|9889.3|9879.3|2
1637829210000|2021-11-25 08:33:30|9889|9879|9889.5|9879.5|9889.5|9879.5|9889|9879|5
1637829220000|2021-11-25 08:33:40|9889.8|9879.8|9892|9882|9892|9882|9889.8|9879.8|4
1637829230000|2021-11-25 08:33:50|9892.3|9882.3|9893|9883|9893.5|9883.5|9892.3|9882.3|10
1637829240000|2021-11-25 08:34:00|9893.3|9883.3|9894|9884|9894.3|9884.3|9893.3|9883.3|4
1637829250000|2021-11-25 08:34:10|9894.5|9884.5|9902.8|9892.8|9902.8|9892.8|9894.3|9884.3|4
1637829260000|2021-11-25 08:34:20|9902.5|9892.5|9904.3|9894.3|9907.5|9897.5|9902.5|9892.5|17
1637829270000|2021-11-25 08:34:30|9904.5|9894.5|9905|9895|9905.3|9895.3|9904|9894|16
1637829280000|2021-11-25 08:34:40|9904.5|9894.5|9900.3|9890.3|9904.5|9894.5|9899.3|9889.3|11
1637829290000|2021-11-25 08:34:50|9900.8|9890.8|9896.5|9886.5|9901.3|9891.3|9896.5|9886.5|10
1637829300000|2021-11-25 08:35:00|9896.3|9886.3|9898.5|9888.5|9898.5|9888.5|9896.3|9886.3|6
1637829310000|2021-11-25 08:35:10|9898.3|9888.3|9901|9891|9901.3|9891.3|9898|9888|8
1637829320000|2021-11-25 08:35:20|9900.8|9890.8|9902.8|9892.8|9903.3|9893.3|9900.8|9890.8|12
1637829330000|2021-11-25 08:35:30|9902.5|9892.5|9903|9893|9903.5|9893.5|9902.5|9892.5|3
1637829340000|2021-11-25 08:35:40|9902.8|9892.8|9901.3|9891.3|9902.8|9892.8|9900.8|9890.8|6
1637829350000|2021-11-25 08:35:50|9900.8|9890.8|9901|9891|9901|9891|9900.8|9890.8|2
1637829360000|2021-11-25 08:36:00|9900.8|9890.8|9895.3|9885.3|9900.8|9890.8|9895.3|9885.3|7
1637829370000|2021-11-25 08:36:10|9895.5|9885.5|9894|9884|9895.5|9885.5|9894|9884|4
1637829380000|2021-11-25 08:36:20|9893.8|9883.8|9888.5|9878.5|9894.3|9884.3|9887.3|9877.3|15
1637829390000|2021-11-25 08:36:30|9887|9877|9887.5|9877.5|9887.5|9877.5|9886.3|9876.3|16
1637829400000|2021-11-25 08:36:40|9888|9878|9889.3|9879.3|9889.8|9879.8|9888|9878|11
1637829410000|2021-11-25 08:36:50|9888.8|9878.8|9890.5|9880.5|9891.8|9881.8|9888.8|9878.8|13
1637829420000|2021-11-25 08:37:00|9889.5|9879.5|9890.5|9880.5|9890.5|9880.5|9889|9879|7
1637829430000|2021-11-25 08:37:10|9890.8|9880.8|9891|9881|9891|9881|9890.5|9880.5|5
1637829440000|2021-11-25 08:37:20|9891.3|9881.3|9892.5|9882.5|9892.5|9882.5|9890.8|9880.8|8
1637829450000|2021-11-25 08:37:30|9893|9883|9893.8|9883.8|9893.8|9883.8|9893|9883|5
1637829460000|2021-11-25 08:37:40|9894|9884|9895|9885|9895.3|9885.3|9894|9884|5
1637829470000|2021-11-25 08:37:50|9895.3|9885.3|9896|9886|9896.3|9886.3|9895.3|9885.3|6
1637829480000|2021-11-25 08:38:00|9895.8|9885.8|9894.8|9884.8|9895.8|9885.8|9894.8|9884.8|2
1637829490000|2021-11-25 08:38:10|9895.3|9885.3|9896.3|9886.3|9896.5|9886.5|9895|9885|9
1637829500000|2021-11-25 08:38:20|9896.8|9886.8|9896|9886|9897.3|9887.3|9895.8|9885.8|5
1637829510000|2021-11-25 08:38:30|9896.3|9886.3|9894|9884|9896.3|9886.3|9894|9884|12
1637829520000|2021-11-25 08:38:40|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|1
1637829530000|2021-11-25 08:38:50|9894.8|9884.8|9895.8|9885.8|9895.8|9885.8|9894.3|9884.3|6
1637829540000|2021-11-25 08:39:00|9897.3|9887.3|9899.3|9889.3|9899.3|9889.3|9897.3|9887.3|3
1637829580000|2021-11-25 08:39:40|9898.5|9888.5|9898.3|9888.3|9898.5|9888.5|9898.3|9888.3|2
1637829590000|2021-11-25 08:39:50|9898.5|9888.5|9899|9889|9899|9889|9898.5|9888.5|2
1637829600000|2021-11-25 08:40:00|9899.3|9889.3|9899|9889|9899.3|9889.3|9899|9889|2
1637829610000|2021-11-25 08:40:10|9898.8|9888.8|9899|9889|9899|9889|9897.8|9887.8|3
1637829620000|2021-11-25 08:40:20|9899.3|9889.3|9899.3|9889.3|9899.3|9889.3|9899.3|9889.3|1
1637829630000|2021-11-25 08:40:30|9899.5|9889.5|9899.3|9889.3|9899.5|9889.5|9899.3|9889.3|2
1637829640000|2021-11-25 08:40:40|9899.5|9889.5|9899|9889|9899.5|9889.5|9899|9889|3
1637829650000|2021-11-25 08:40:50|9898.3|9888.3|9899|9889|9899|9889|9898.3|9888.3|2
1637829660000|2021-11-25 08:41:00|9898.5|9888.5|9903.5|9893.5|9903.8|9893.8|9898.5|9888.5|11
1637829670000|2021-11-25 08:41:10|9904|9894|9904.5|9894.5|9904.5|9894.5|9903.5|9893.5|13
1637829680000|2021-11-25 08:41:20|9904.3|9894.3|9900.8|9890.8|9904.5|9894.5|9900.8|9890.8|14
1637829690000|2021-11-25 08:41:30|9901.8|9891.8|9903.3|9893.3|9903.3|9893.3|9901|9891|12
1637829700000|2021-11-25 08:41:40|9904|9894|9904|9894|9904|9894|9904|9894|1
1637829710000|2021-11-25 08:41:50|9904.3|9894.3|9905|9895|9905.5|9895.5|9904.3|9894.3|4
1637829720000|2021-11-25 08:42:00|9905.3|9895.3|9901.8|9891.8|9905.3|9895.3|9901.5|9891.5|15
1637829730000|2021-11-25 08:42:10|9901.3|9891.3|9899.5|9889.5|9901.8|9891.8|9899.5|9889.5|5
1637829740000|2021-11-25 08:42:20|9900|9890|9899|9889|9900|9890|9898.3|9888.3|8
1637829750000|2021-11-25 08:42:30|9898.3|9888.3|9899.3|9889.3|9899.3|9889.3|9897.8|9887.8|4
1637829770000|2021-11-25 08:42:50|9900.5|9890.5|9902|9892|9902|9892|9900.5|9890.5|6
1637829780000|2021-11-25 08:43:00|9901.8|9891.8|9901.5|9891.5|9901.8|9891.8|9901|9891|4
1637829790000|2021-11-25 08:43:10|9901|9891|9899.3|9889.3|9901.5|9891.5|9899.3|9889.3|5
1637829810000|2021-11-25 08:43:30|9899|9889|9899|9889|9899|9889|9899|9889|1
1637829820000|2021-11-25 08:43:40|9898|9888|9899|9889|9899|9889|9898|9888|2
1637829840000|2021-11-25 08:44:00|9898.1|9888.1|9898.8|9888.8|9898.8|9888.8|9898.1|9888.1|3
1637829850000|2021-11-25 08:44:10|9898.3|9888.3|9898.5|9888.5|9898.5|9888.5|9898.3|9888.3|2
1637829860000|2021-11-25 08:44:20|9898.3|9888.3|9898.8|9888.8|9898.8|9888.8|9897.5|9887.5|6
1637829880000|2021-11-25 08:44:40|9899.3|9889.3|9898.8|9888.8|9899.3|9889.3|9898.3|9888.3|7
1637829890000|2021-11-25 08:44:50|9899|9889|9899|9889|9899.8|9889.8|9898.5|9888.5|6
1637829910000|2021-11-25 08:45:10|9898.8|9888.8|9899.3|9889.3|9899.3|9889.3|9898.3|9888.3|4
1637829920000|2021-11-25 08:45:20|9898.8|9888.8|9899.8|9889.8|9899.8|9889.8|9898.8|9888.8|4
1637829930000|2021-11-25 08:45:30|9898.8|9888.8|9897.3|9887.3|9898.8|9888.8|9897.3|9887.3|6
1637829940000|2021-11-25 08:45:40|9897.5|9887.5|9897.8|9887.8|9898|9888|9897.5|9887.5|4
1637829950000|2021-11-25 08:45:50|9897.5|9887.5|9898.3|9888.3|9898.3|9888.3|9896.5|9886.5|6
1637829960000|2021-11-25 08:46:00|9897.3|9887.3|9898.5|9888.5|9899|9889|9897.3|9887.3|6
1637830000000|2021-11-25 08:46:40|9898.8|9888.8|9898.8|9888.8|9899.3|9889.3|9898.8|9888.8|3
1637830010000|2021-11-25 08:46:50|9899|9889|9898.8|9888.8|9899|9889|9898.8|9888.8|2
1637830020000|2021-11-25 08:47:00|9898.5|9888.5|9898.5|9888.5|9898.8|9888.8|9898.5|9888.5|3
1637830030000|2021-11-25 08:47:10|9898.8|9888.8|9898.8|9888.8|9899|9889|9898.8|9888.8|3
1637830040000|2021-11-25 08:47:20|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|1
1637830050000|2021-11-25 08:47:30|9898.8|9888.8|9902.8|9892.8|9902.8|9892.8|9898.8|9888.8|10
1637830060000|2021-11-25 08:47:40|9903.3|9893.3|9903.3|9893.3|9903.8|9893.8|9903.3|9893.3|6
1637830080000|2021-11-25 08:48:00|9903|9893|9904|9894|9904.5|9894.5|9903|9893|7
1637830090000|2021-11-25 08:48:10|9904.3|9894.3|9905|9895|9905.8|9895.8|9903.5|9893.5|13
1637830100000|2021-11-25 08:48:20|9904.8|9894.8|9905.5|9895.5|9905.5|9895.5|9904.8|9894.8|6
1637830110000|2021-11-25 08:48:30|9905.8|9895.8|9906.3|9896.3|9906.3|9896.3|9905.8|9895.8|3
1637830120000|2021-11-25 08:48:40|9906|9896|9905.8|9895.8|9906|9896|9905.5|9895.5|3
1637830130000|2021-11-25 08:48:50|9906|9896|9906.3|9896.3|9906.3|9896.3|9905.8|9895.8|10
1637830140000|2021-11-25 08:49:00|9906|9896|9906.3|9896.3|9907|9897|9906|9896|6
1637830150000|2021-11-25 08:49:10|9906.8|9896.8|9906.8|9896.8|9906.8|9896.8|9906.3|9896.3|6
1637830160000|2021-11-25 08:49:20|9906.3|9896.3|9906.8|9896.8|9906.8|9896.8|9906|9896|5
1637830170000|2021-11-25 08:49:30|9906.5|9896.5|9906.5|9896.5|9906.5|9896.5|9906.5|9896.5|1
1637830180000|2021-11-25 08:49:40|9906|9896|9904.5|9894.5|9906|9896|9903.8|9893.8|5
1637830190000|2021-11-25 08:49:50|9905|9895|9905.3|9895.3|9905.3|9895.3|9904.5|9894.5|5
1637830200000|2021-11-25 08:50:00|9905.8|9895.8|9906.5|9896.5|9906.5|9896.5|9905.8|9895.8|3
1637830220000|2021-11-25 08:50:20|9906.8|9896.8|9907|9897|9907.8|9897.8|9906.3|9896.3|8
1637830230000|2021-11-25 08:50:30|9907.3|9897.3|9907.5|9897.5|9908|9898|9907.3|9897.3|9
1637830240000|2021-11-25 08:50:40|9907.8|9897.8|9907.8|9897.8|9907.8|9897.8|9907.8|9897.8|1
1637830250000|2021-11-25 08:50:50|9907.5|9897.5|9907.8|9897.8|9907.8|9897.8|9907.5|9897.5|2
1637830260000|2021-11-25 08:51:00|9907.5|9897.5|9908.8|9898.8|9909|9899|9906.3|9896.3|6
1637830270000|2021-11-25 08:51:10|9907.5|9897.5|9908|9898|9908|9898|9907.5|9897.5|4
1637830280000|2021-11-25 08:51:20|9907.5|9897.5|9906.5|9896.5|9907.5|9897.5|9906|9896|9
1637830290000|2021-11-25 08:51:30|9906.3|9896.3|9906|9896|9906.3|9896.3|9905.5|9895.5|9
1637830300000|2021-11-25 08:51:40|9906.3|9896.3|9906|9896|9906.3|9896.3|9905.3|9895.3|13
1637830310000|2021-11-25 08:51:50|9905.5|9895.5|9905.5|9895.5|9906.3|9896.3|9905|9895|7
1637830320000|2021-11-25 08:52:00|9905|9895|9904.8|9894.8|9905|9895|9904.8|9894.8|2
1637830330000|2021-11-25 08:52:10|9904.3|9894.3|9903.5|9893.5|9904.8|9894.8|9903.5|9893.5|4
1637830340000|2021-11-25 08:52:20|9904|9894|9902.8|9892.8|9905.5|9895.5|9902|9892|9
1637830350000|2021-11-25 08:52:30|9902.5|9892.5|9902.8|9892.8|9902.8|9892.8|9902.3|9892.3|5
1637830360000|2021-11-25 08:52:40|9902.3|9892.3|9902|9892|9902.3|9892.3|9902|9892|2
1637830370000|2021-11-25 08:52:50|9901.8|9891.8|9901|9891|9901.8|9891.8|9901|9891|2
1637830380000|2021-11-25 08:53:00|9900.8|9890.8|9899.3|9889.3|9900.8|9890.8|9899.3|9889.3|3
1637830390000|2021-11-25 08:53:10|9899.5|9889.5|9897.5|9887.5|9899.5|9889.5|9897.5|9887.5|5
1637830400000|2021-11-25 08:53:20|9898|9888|9895.3|9885.3|9898|9888|9895.3|9885.3|12
1637830410000|2021-11-25 08:53:30|9895.8|9885.8|9896|9886|9896.5|9886.5|9895|9885|9
1637830420000|2021-11-25 08:53:40|9896.3|9886.3|9895.8|9885.8|9896.3|9886.3|9895.3|9885.3|7
1637830430000|2021-11-25 08:53:50|9895.5|9885.5|9895.3|9885.3|9896.5|9886.5|9895.3|9885.3|5
1637830440000|2021-11-25 08:54:00|9894.3|9884.3|9898|9888|9898|9888|9894.3|9884.3|11
1637830450000|2021-11-25 08:54:10|9898.3|9888.3|9894.5|9884.5|9898.8|9888.8|9894|9884|10
1637830460000|2021-11-25 08:54:20|9894.3|9884.3|9895.3|9885.3|9895.8|9885.8|9894|9884|6
1637830470000|2021-11-25 08:54:30|9895.5|9885.5|9893|9883|9896|9886|9893|9883|7
1637830480000|2021-11-25 08:54:40|9892.5|9882.5|9893|9883|9893|9883|9891|9881|7
1637830490000|2021-11-25 08:54:50|9893.3|9883.3|9891.8|9881.8|9893.3|9883.3|9891.8|9881.8|5
1637830500000|2021-11-25 08:55:00|9891|9881|9891.3|9881.3|9891.5|9881.5|9889.8|9879.8|8
1637830510000|2021-11-25 08:55:10|9891|9881|9893|9883|9893.3|9883.3|9891|9881|9
1637830520000|2021-11-25 08:55:20|9891.3|9881.3|9889.3|9879.3|9891.3|9881.3|9888.8|9878.8|10
1637830530000|2021-11-25 08:55:30|9888.8|9878.8|9888.3|9878.3|9889.3|9879.3|9888.3|9878.3|5
1637830540000|2021-11-25 08:55:40|9889.8|9879.8|9890.3|9880.3|9890.3|9880.3|9889.8|9879.8|2
1637830550000|2021-11-25 08:55:50|9890.5|9880.5|9890.3|9880.3|9890.5|9880.5|9890.3|9880.3|12
1637830560000|2021-11-25 08:56:00|9890.5|9880.5|9892.3|9882.3|9893.8|9883.8|9890.3|9880.3|16
1637830570000|2021-11-25 08:56:10|9892|9882|9893.5|9883.5|9893.5|9883.5|9892|9882|4
1637830580000|2021-11-25 08:56:20|9893.8|9883.8|9894.3|9884.3|9894.8|9884.8|9893.5|9883.5|9
1637830590000|2021-11-25 08:56:30|9893.8|9883.8|9893.8|9883.8|9894|9884|9893.5|9883.5|10
1637830600000|2021-11-25 08:56:40|9894.5|9884.5|9895|9885|9895|9885|9894|9884|7
1637830620000|2021-11-25 08:57:00|9894.8|9884.8|9890.8|9880.8|9894.8|9884.8|9890.8|9880.8|7
1637830630000|2021-11-25 08:57:10|9891|9881|9889|9879|9892|9882|9889|9879|10
1637830640000|2021-11-25 08:57:20|9889.3|9879.3|9889.3|9879.3|9889.8|9879.8|9889.3|9879.3|6
1637830650000|2021-11-25 08:57:30|9889.8|9879.8|9889|9879|9889.8|9879.8|9888|9878|4
1637830660000|2021-11-25 08:57:40|9889.3|9879.3|9889.3|9879.3|9889.3|9879.3|9888|9878|7
1637830670000|2021-11-25 08:57:50|9889|9879|9889.5|9879.5|9889.5|9879.5|9889|9879|3
1637830680000|2021-11-25 08:58:00|9889|9879|9889|9879|9889|9879|9889|9879|1
1637830690000|2021-11-25 08:58:10|9889.3|9879.3|9888.8|9878.8|9889.3|9879.3|9888.5|9878.5|4
1637830700000|2021-11-25 08:58:20|9889|9879|9889.3|9879.3|9890.3|9880.3|9889|9879|11
1637830710000|2021-11-25 08:58:30|9889.5|9879.5|9890|9880|9890|9880|9889.5|9879.5|2
1637830720000|2021-11-25 08:58:40|9890.3|9880.3|9892.8|9882.8|9893.3|9883.3|9890.3|9880.3|9
1637830730000|2021-11-25 08:58:50|9892.3|9882.3|9892|9882|9892.5|9882.5|9892|9882|5
1637830740000|2021-11-25 08:59:00|9891.5|9881.5|9890.8|9880.8|9892|9882|9890.8|9880.8|9
1637830750000|2021-11-25 08:59:10|9891|9881|9891.3|9881.3|9892|9882|9891|9881|6
1637830760000|2021-11-25 08:59:20|9891.8|9881.8|9893|9883|9893|9883|9891|9881|5
1637830770000|2021-11-25 08:59:30|9893.3|9883.3|9893.3|9883.3|9893.5|9883.5|9892.5|9882.5|6
1637830780000|2021-11-25 08:59:40|9893|9883|9892|9882|9893.3|9883.3|9892|9882|6
1637830790000|2021-11-25 08:59:50|9892.3|9882.3|9893|9883|9893.3|9883.3|9892.3|9882.3|4
1637830800000|2021-11-25 09:00:00|9895.5|9885.5|9897.8|9887.8|9898.3|9888.3|9895.5|9885.5|8
1637830810000|2021-11-25 09:00:10|9897.3|9887.3|9896|9886|9897.3|9887.3|9895.5|9885.5|9
1637830820000|2021-11-25 09:00:20|9895.5|9885.5|9896.3|9886.3|9896.3|9886.3|9894.5|9884.5|10
1637830830000|2021-11-25 09:00:30|9896|9886|9895.8|9885.8|9896.3|9886.3|9895|9885|6
1637830840000|2021-11-25 09:00:40|9895.5|9885.5|9895.8|9885.8|9896|9886|9895.5|9885.5|5
1637830850000|2021-11-25 09:00:50|9895|9885|9895|9885|9895|9885|9895|9885|1
1637830860000|2021-11-25 09:01:00|9895.3|9885.3|9895|9885|9895.5|9885.5|9895|9885|4
1637830870000|2021-11-25 09:01:10|9895.3|9885.3|9897|9887|9897|9887|9894.8|9884.8|10
1637830880000|2021-11-25 09:01:20|9897.5|9887.5|9896.8|9886.8|9897.5|9887.5|9896.8|9886.8|3
1637830890000|2021-11-25 09:01:30|9897|9887|9898|9888|9898|9888|9897|9887|4
1637830900000|2021-11-25 09:01:40|9898.3|9888.3|9899|9889|9899.3|9889.3|9898|9888|7
1637830910000|2021-11-25 09:01:50|9898.5|9888.5|9897.5|9887.5|9899.3|9889.3|9897.3|9887.3|10
1637830920000|2021-11-25 09:02:00|9897.3|9887.3|9896.5|9886.5|9897.8|9887.8|9896.5|9886.5|5
1637830930000|2021-11-25 09:02:10|9897|9887|9897.3|9887.3|9897.3|9887.3|9897|9887|4
1637830940000|2021-11-25 09:02:20|9897.8|9887.8|9898|9888|9898|9888|9897.8|9887.8|4
1637830980000|2021-11-25 09:03:00|9898.3|9888.3|9897.8|9887.8|9898.3|9888.3|9897.8|9887.8|2
1637830990000|2021-11-25 09:03:10|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9897.5|9887.5|6
1637831010000|2021-11-25 09:03:30|9898.8|9888.8|9898.8|9888.8|9899|9889|9898.5|9888.5|6
1637831020000|2021-11-25 09:03:40|9898.3|9888.3|9898|9888|9898.3|9888.3|9898|9888|4
1637831030000|2021-11-25 09:03:50|9897.8|9887.8|9896.3|9886.3|9897.8|9887.8|9896.3|9886.3|5
1637831040000|2021-11-25 09:04:00|9896|9886|9896|9886|9896|9886|9895.8|9885.8|3
1637831050000|2021-11-25 09:04:10|9896.3|9886.3|9895.8|9885.8|9896.3|9886.3|9895.5|9885.5|7
1637831060000|2021-11-25 09:04:20|9894.5|9884.5|9894.3|9884.3|9895|9885|9894.3|9884.3|6
1637831070000|2021-11-25 09:04:30|9894|9884|9895.5|9885.5|9895.5|9885.5|9894|9884|5
1637831080000|2021-11-25 09:04:40|9895.3|9885.3|9894|9884|9895.3|9885.3|9894|9884|4
1637831090000|2021-11-25 09:04:50|9894.3|9884.3|9894.8|9884.8|9895.3|9885.3|9894.3|9884.3|4
1637831100000|2021-11-25 09:05:00|9895|9885|9895|9885|9895|9885|9895|9885|1
1637831120000|2021-11-25 09:05:20|9894.3|9884.3|9892|9882|9894.3|9884.3|9892|9882|3
1637831130000|2021-11-25 09:05:30|9891.8|9881.8|9890.8|9880.8|9891.8|9881.8|9890.5|9880.5|4
1637831140000|2021-11-25 09:05:40|9890.5|9880.5|9889.5|9879.5|9891|9881|9889.5|9879.5|8
1637831150000|2021-11-25 09:05:50|9889.8|9879.8|9885.8|9875.8|9889.8|9879.8|9885.5|9875.5|10
1637831160000|2021-11-25 09:06:00|9884.5|9874.5|9886|9876|9886|9876|9884.5|9874.5|6
1637831170000|2021-11-25 09:06:10|9885.3|9875.3|9886.3|9876.3|9887|9877|9885.3|9875.3|11
1637831180000|2021-11-25 09:06:20|9886.5|9876.5|9885|9875|9886.8|9876.8|9884.5|9874.5|8
1637831190000|2021-11-25 09:06:30|9884.8|9874.8|9884|9874|9885.3|9875.3|9883.8|9873.8|9
1637831200000|2021-11-25 09:06:40|9884.3|9874.3|9883|9873|9884.3|9874.3|9882.5|9872.5|8
1637831210000|2021-11-25 09:06:50|9882.8|9872.8|9881.8|9871.8|9882.8|9872.8|9881.8|9871.8|7
1637831220000|2021-11-25 09:07:00|9881.5|9871.5|9881.3|9871.3|9881.8|9871.8|9881|9871|6
1637831230000|2021-11-25 09:07:10|9881.5|9871.5|9880.5|9870.5|9881.5|9871.5|9880.5|9870.5|6
1637831240000|2021-11-25 09:07:20|9880.3|9870.3|9879|9869|9880.3|9870.3|9879|9869|3
1637831250000|2021-11-25 09:07:30|9879.3|9869.3|9880.8|9870.8|9881|9871|9879.3|9869.3|8
1637831260000|2021-11-25 09:07:40|9880.5|9870.5|9879.8|9869.8|9880.5|9870.5|9879.5|9869.5|4
1637831270000|2021-11-25 09:07:50|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|1
1637831280000|2021-11-25 09:08:00|9880.8|9870.8|9880|9870|9880.8|9870.8|9880|9870|4
1637831290000|2021-11-25 09:08:10|9879.8|9869.8|9879.8|9869.8|9879.8|9869.8|9879.8|9869.8|1
1637831300000|2021-11-25 09:08:20|9880.3|9870.3|9881.3|9871.3|9881.3|9871.3|9880.3|9870.3|2
1637831310000|2021-11-25 09:08:30|9881.5|9871.5|9883|9873|9883|9873|9881.5|9871.5|2
1637831320000|2021-11-25 09:08:40|9882.8|9872.8|9882|9872|9882.8|9872.8|9882|9872|3
1637831330000|2021-11-25 09:08:50|9881.8|9871.8|9886.3|9876.3|9886.5|9876.5|9881.5|9871.5|12
1637831350000|2021-11-25 09:09:10|9886|9876|9885.5|9875.5|9886|9876|9885.5|9875.5|3
1637831360000|2021-11-25 09:09:20|9885|9875|9884.5|9874.5|9885|9875|9884.5|9874.5|2
1637831370000|2021-11-25 09:09:30|9883.3|9873.3|9881.3|9871.3|9883.3|9873.3|9881.3|9871.3|4
1637831380000|2021-11-25 09:09:40|9882|9872|9882|9872|9882|9872|9882|9872|1
1637831410000|2021-11-25 09:10:10|9881.3|9871.3|9884.8|9874.8|9885|9875|9881.3|9871.3|9
1637831420000|2021-11-25 09:10:20|9884.5|9874.5|9883.3|9873.3|9884.5|9874.5|9883.3|9873.3|3
1637831430000|2021-11-25 09:10:30|9883.5|9873.5|9882.5|9872.5|9884.3|9874.3|9882.5|9872.5|6
1637831440000|2021-11-25 09:10:40|9882.3|9872.3|9882.3|9872.3|9882.5|9872.5|9882.3|9872.3|3
1637831450000|2021-11-25 09:10:50|9882.5|9872.5|9884.3|9874.3|9884.3|9874.3|9882.5|9872.5|4
1637831460000|2021-11-25 09:11:00|9884.5|9874.5|9886|9876|9886|9876|9884.5|9874.5|4
1637831470000|2021-11-25 09:11:10|9886.3|9876.3|9886.5|9876.5|9886.5|9876.5|9886.3|9876.3|2
1637831480000|2021-11-25 09:11:20|9886.8|9876.8|9887|9877|9888|9878|9886.8|9876.8|5
1637831520000|2021-11-25 09:12:00|9886.8|9876.8|9885.5|9875.5|9886.8|9876.8|9885.5|9875.5|3
1637831530000|2021-11-25 09:12:10|9885.3|9875.3|9882.3|9872.3|9885.3|9875.3|9882|9872|4
1637831540000|2021-11-25 09:12:20|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|1
1637831550000|2021-11-25 09:12:30|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|9881.8|9871.8|1
1637831560000|2021-11-25 09:12:40|9881.5|9871.5|9879.8|9869.8|9881.5|9871.5|9879.5|9869.5|9
1637831570000|2021-11-25 09:12:50|9879.5|9869.5|9879.8|9869.8|9879.8|9869.8|9879.5|9869.5|2
1637831580000|2021-11-25 09:13:00|9880|9870|9879.5|9869.5|9880|9870|9879.5|9869.5|3
1637831590000|2021-11-25 09:13:10|9877.5|9867.5|9877.5|9867.5|9877.5|9867.5|9877.5|9867.5|1
1637831610000|2021-11-25 09:13:30|9877.3|9867.3|9877|9867|9877.3|9867.3|9877|9867|2
1637831620000|2021-11-25 09:13:40|9876.8|9866.8|9876.8|9866.8|9876.8|9866.8|9876.8|9866.8|1
1637831640000|2021-11-25 09:14:00|9876.3|9866.3|9879.5|9869.5|9879.5|9869.5|9876|9866|6
1637831650000|2021-11-25 09:14:10|9879.3|9869.3|9877.5|9867.5|9879.3|9869.3|9877.5|9867.5|3
1637831660000|2021-11-25 09:14:20|9877.8|9867.8|9878.8|9868.8|9878.8|9868.8|9877.8|9867.8|3
1637831670000|2021-11-25 09:14:30|9878.5|9868.5|9878.3|9868.3|9878.5|9868.5|9878.3|9868.3|2
1637831680000|2021-11-25 09:14:40|9878|9868|9877.5|9867.5|9878.5|9868.5|9877.5|9867.5|4
1637831690000|2021-11-25 09:14:50|9877.3|9867.3|9877.3|9867.3|9877.3|9867.3|9876|9866|9
1637831700000|2021-11-25 09:15:00|9877|9867|9878.5|9868.5|9878.5|9868.5|9876.3|9866.3|10
1637831710000|2021-11-25 09:15:10|9878.3|9868.3|9877.3|9867.3|9878.3|9868.3|9877.3|9867.3|4
1637831720000|2021-11-25 09:15:20|9877|9867|9878|9868|9878|9868|9876.3|9866.3|4
1637831730000|2021-11-25 09:15:30|9878.3|9868.3|9878.5|9868.5|9879|9869|9878.3|9868.3|5
1637831740000|2021-11-25 09:15:40|9878.8|9868.8|9878.8|9868.8|9878.8|9868.8|9878.8|9868.8|1
1637831750000|2021-11-25 09:15:50|9878|9868|9879|9869|9879.8|9869.8|9878|9868|6
1637831760000|2021-11-25 09:16:00|9879.3|9869.3|9880.5|9870.5|9881|9871|9879.3|9869.3|17
1637831770000|2021-11-25 09:16:10|9880|9870|9881.5|9871.5|9881.5|9871.5|9880|9870|11
1637831780000|2021-11-25 09:16:20|9881.3|9871.3|9881.3|9871.3|9881.3|9871.3|9881|9871|3
1637831790000|2021-11-25 09:16:30|9881|9871|9882.3|9872.3|9882.3|9872.3|9881|9871|3
1637831800000|2021-11-25 09:16:40|9882|9872|9882|9872|9883.3|9873.3|9881.8|9871.8|8
1637831810000|2021-11-25 09:16:50|9881.5|9871.5|9881.3|9871.3|9881.5|9871.5|9881.3|9871.3|2
1637831820000|2021-11-25 09:17:00|9881|9871|9881.8|9871.8|9882.3|9872.3|9881|9871|11
1637831830000|2021-11-25 09:17:10|9882|9872|9882.3|9872.3|9883|9873|9882|9872|6
1637831840000|2021-11-25 09:17:20|9882.5|9872.5|9883.8|9873.8|9883.8|9873.8|9882.5|9872.5|5
1637831850000|2021-11-25 09:17:30|9884|9874|9883.8|9873.8|9884|9874|9883.8|9873.8|2
1637831860000|2021-11-25 09:17:40|9884|9874|9884.5|9874.5|9884.5|9874.5|9884|9874|3
1637831870000|2021-11-25 09:17:50|9884.3|9874.3|9884.3|9874.3|9884.3|9874.3|9884.3|9874.3|1
1637831890000|2021-11-25 09:18:10|9884|9874|9884.3|9874.3|9884.3|9874.3|9883.8|9873.8|4
1637831900000|2021-11-25 09:18:20|9884.8|9874.8|9885.3|9875.3|9885.3|9875.3|9884|9874|7
1637831920000|2021-11-25 09:18:40|9885|9875|9885|9875|9885|9875|9885|9875|1
1637831930000|2021-11-25 09:18:50|9884.8|9874.8|9885|9875|9885|9875|9884.8|9874.8|2
1637831940000|2021-11-25 09:19:00|9884.8|9874.8|9885|9875|9885|9875|9884.8|9874.8|2
1637831950000|2021-11-25 09:19:10|9884.8|9874.8|9885|9875|9885|9875|9884.8|9874.8|4
1637831960000|2021-11-25 09:19:20|9884.8|9874.8|9885|9875|9885|9875|9884.8|9874.8|4
1637831970000|2021-11-25 09:19:30|9885.3|9875.3|9885|9875|9885.3|9875.3|9885|9875|4
1637831980000|2021-11-25 09:19:40|9884.8|9874.8|9883.3|9873.3|9884.8|9874.8|9883.3|9873.3|9
1637831990000|2021-11-25 09:19:50|9884.3|9874.3|9888.8|9878.8|9888.8|9878.8|9884.3|9874.3|3
1637832010000|2021-11-25 09:20:10|9890|9880|9887.8|9877.8|9890|9880|9887.5|9877.5|9
1637832020000|2021-11-25 09:20:20|9888.5|9878.5|9890|9880|9890.3|9880.3|9888.3|9878.3|11
1637832030000|2021-11-25 09:20:30|9890.5|9880.5|9889.8|9879.8|9890.5|9880.5|9889.8|9879.8|5
1637832040000|2021-11-25 09:20:40|9890|9880|9890.8|9880.8|9890.8|9880.8|9890|9880|3
1637832050000|2021-11-25 09:20:50|9891|9881|9890.5|9880.5|9891.3|9881.3|9889.8|9879.8|10
1637832060000|2021-11-25 09:21:00|9890.8|9880.8|9891.5|9881.5|9892|9882|9890.5|9880.5|8
1637832070000|2021-11-25 09:21:10|9891|9881|9891.3|9881.3|9891.5|9881.5|9891|9881|5
1637832080000|2021-11-25 09:21:20|9891|9881|9891.8|9881.8|9891.8|9881.8|9890|9880|5
1637832090000|2021-11-25 09:21:30|9892.3|9882.3|9891.3|9881.3|9892.3|9882.3|9890.8|9880.8|4
1637832100000|2021-11-25 09:21:40|9891|9881|9890.5|9880.5|9891.3|9881.3|9890.5|9880.5|4
1637832110000|2021-11-25 09:21:50|9890|9880|9890.5|9880.5|9890.8|9880.8|9890|9880|4
1637832120000|2021-11-25 09:22:00|9890|9880|9889.8|9879.8|9890.3|9880.3|9889.8|9879.8|7
1637832130000|2021-11-25 09:22:10|9890|9880|9892.3|9882.3|9892.3|9882.3|9889.8|9879.8|5
1637832140000|2021-11-25 09:22:20|9892|9882|9891.3|9881.3|9892|9882|9891.3|9881.3|3
1637832160000|2021-11-25 09:22:40|9891.8|9881.8|9891.8|9881.8|9891.8|9881.8|9891.8|9881.8|1
1637832170000|2021-11-25 09:22:50|9892.5|9882.5|9893.5|9883.5|9893.5|9883.5|9892.5|9882.5|3
1637832180000|2021-11-25 09:23:00|9893.8|9883.8|9893.5|9883.5|9893.8|9883.8|9893.5|9883.5|4
1637832190000|2021-11-25 09:23:10|9893.3|9883.3|9893.5|9883.5|9893.5|9883.5|9893.3|9883.3|2
1637832200000|2021-11-25 09:23:20|9893.8|9883.8|9894|9884|9894|9884|9893.8|9883.8|2
1637832210000|2021-11-25 09:23:30|9893.8|9883.8|9893.5|9883.5|9893.8|9883.8|9893.3|9883.3|3
1637832220000|2021-11-25 09:23:40|9893.8|9883.8|9893.5|9883.5|9893.8|9883.8|9893.5|9883.5|4
1637832230000|2021-11-25 09:23:50|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|1
1637832250000|2021-11-25 09:24:10|9893.5|9883.5|9893.3|9883.3|9893.5|9883.5|9893.3|9883.3|2
1637832260000|2021-11-25 09:24:20|9893|9883|9893.8|9883.8|9894|9884|9892.8|9882.8|5
1637832270000|2021-11-25 09:24:30|9894|9884|9893.5|9883.5|9894|9884|9893.3|9883.3|5
1637832280000|2021-11-25 09:24:40|9893.8|9883.8|9895.3|9885.3|9895.5|9885.5|9893.8|9883.8|7
1637832290000|2021-11-25 09:24:50|9894.5|9884.5|9895|9885|9895|9885|9894.5|9884.5|3
1637832300000|2021-11-25 09:25:00|9894.5|9884.5|9895.5|9885.5|9895.8|9885.8|9894.5|9884.5|6
1637832310000|2021-11-25 09:25:10|9895.8|9885.8|9896|9886|9896.3|9886.3|9895.8|9885.8|4
1637832320000|2021-11-25 09:25:20|9895.5|9885.5|9894|9884|9895.5|9885.5|9893.3|9883.3|5
1637832330000|2021-11-25 09:25:30|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|1
1637832340000|2021-11-25 09:25:40|9893.3|9883.3|9892.8|9882.8|9893.3|9883.3|9892.8|9882.8|2
1637832350000|2021-11-25 09:25:50|9892.5|9882.5|9893|9883|9893.5|9883.5|9892.5|9882.5|12
1637832360000|2021-11-25 09:26:00|9892.5|9882.5|9893|9883|9893|9883|9892.5|9882.5|4
1637832380000|2021-11-25 09:26:20|9893.5|9883.5|9893.3|9883.3|9894.5|9884.5|9893.3|9883.3|9
1637832390000|2021-11-25 09:26:30|9893.5|9883.5|9893.5|9883.5|9893.8|9883.8|9893.3|9883.3|9
1637832400000|2021-11-25 09:26:40|9892.8|9882.8|9893.3|9883.3|9893.3|9883.3|9892.8|9882.8|2
1637832410000|2021-11-25 09:26:50|9893|9883|9893|9883|9893.3|9883.3|9892.8|9882.8|4
1637832420000|2021-11-25 09:27:00|9892.8|9882.8|9892.3|9882.3|9892.8|9882.8|9892|9882|5
1637832430000|2021-11-25 09:27:10|9892|9882|9892.5|9882.5|9892.5|9882.5|9892|9882|2
1637832440000|2021-11-25 09:27:20|9892.8|9882.8|9892.8|9882.8|9893.3|9883.3|9892.5|9882.5|9
1637832450000|2021-11-25 09:27:30|9893|9883|9893|9883|9893.3|9883.3|9892.5|9882.5|8
1637832460000|2021-11-25 09:27:40|9893.3|9883.3|9892.8|9882.8|9893.3|9883.3|9892.8|9882.8|3
1637832480000|2021-11-25 09:28:00|9892.5|9882.5|9892|9882|9893|9883|9891.5|9881.5|11
1637832490000|2021-11-25 09:28:10|9892.3|9882.3|9892.5|9882.5|9893.3|9883.3|9892.3|9882.3|7
1637832500000|2021-11-25 09:28:20|9892.8|9882.8|9892.5|9882.5|9892.8|9882.8|9892.5|9882.5|2
1637832510000|2021-11-25 09:28:30|9892.3|9882.3|9892|9882|9892.3|9882.3|9891.5|9881.5|4
1637832520000|2021-11-25 09:28:40|9892.3|9882.3|9892|9882|9892.3|9882.3|9892|9882|2
1637832530000|2021-11-25 09:28:50|9892.3|9882.3|9891|9881|9892.8|9882.8|9890.8|9880.8|10
1637832540000|2021-11-25 09:29:00|9890.8|9880.8|9890.8|9880.8|9891|9881|9890.5|9880.5|5
1637832550000|2021-11-25 09:29:10|9890.5|9880.5|9891|9881|9891|9881|9890.5|9880.5|3
1637832560000|2021-11-25 09:29:20|9891.3|9881.3|9891.5|9881.5|9891.5|9881.5|9891|9881|7
1637832570000|2021-11-25 09:29:30|9891.3|9881.3|9891.8|9881.8|9891.8|9881.8|9891.3|9881.3|4
1637832600000|2021-11-25 09:30:00|9892|9882|9893.3|9883.3|9893.8|9883.8|9892|9882|5
1637832610000|2021-11-25 09:30:10|9892.8|9882.8|9893.3|9883.3|9893.3|9883.3|9892.5|9882.5|16
1637832620000|2021-11-25 09:30:20|9892.8|9882.8|9892.8|9882.8|9893.3|9883.3|9892.8|9882.8|19
1637832630000|2021-11-25 09:30:30|9893.3|9883.3|9892.3|9882.3|9893.3|9883.3|9892.3|9882.3|9
1637832640000|2021-11-25 09:30:40|9892.5|9882.5|9891.5|9881.5|9892.5|9882.5|9891.5|9881.5|4
1637832650000|2021-11-25 09:30:50|9892|9882|9892|9882|9892.3|9882.3|9892|9882|5
1637832660000|2021-11-25 09:31:00|9892.3|9882.3|9891.5|9881.5|9892.3|9882.3|9890.8|9880.8|10
1637832680000|2021-11-25 09:31:20|9891.3|9881.3|9889.5|9879.5|9891.3|9881.3|9889.3|9879.3|6
1637832690000|2021-11-25 09:31:30|9889.8|9879.8|9890|9880|9890|9880|9889.8|9879.8|2
1637832700000|2021-11-25 09:31:40|9891|9881|9892|9882|9892|9882|9891|9881|5
1637832710000|2021-11-25 09:31:50|9891.5|9881.5|9891.3|9881.3|9891.5|9881.5|9891.3|9881.3|2
1637832720000|2021-11-25 09:32:00|9891|9881|9891|9881|9891.3|9881.3|9890|9880|8
1637832730000|2021-11-25 09:32:10|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|9891|9881|3
1637832740000|2021-11-25 09:32:20|9891.5|9881.5|9891|9881|9891.5|9881.5|9890.8|9880.8|6
1637832750000|2021-11-25 09:32:30|9890.8|9880.8|9891|9881|9891|9881|9890.5|9880.5|6
1637832760000|2021-11-25 09:32:40|9890.8|9880.8|9890.8|9880.8|9891|9881|9890.5|9880.5|5
1637832770000|2021-11-25 09:32:50|9891|9881|9891.5|9881.5|9891.5|9881.5|9891|9881|3
1637832780000|2021-11-25 09:33:00|9891.8|9881.8|9891.3|9881.3|9892.8|9882.8|9891.3|9881.3|9
1637832790000|2021-11-25 09:33:10|9891|9881|9890.5|9880.5|9891|9881|9890.5|9880.5|4
1637832800000|2021-11-25 09:33:20|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|9890.5|9880.5|3
1637832810000|2021-11-25 09:33:30|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|9889.5|9879.5|7
1637832820000|2021-11-25 09:33:40|9890|9880|9889.8|9879.8|9890|9880|9889.5|9879.5|6
1637832830000|2021-11-25 09:33:50|9889.5|9879.5|9889.8|9879.8|9889.8|9879.8|9889.5|9879.5|2
1637832840000|2021-11-25 09:34:00|9889.5|9879.5|9890.5|9880.5|9890.5|9880.5|9889.5|9879.5|3
1637832850000|2021-11-25 09:34:10|9890.8|9880.8|9892.5|9882.5|9892.5|9882.5|9890.8|9880.8|3
1637832860000|2021-11-25 09:34:20|9892.8|9882.8|9892|9882|9892.8|9882.8|9892|9882|4
1637832870000|2021-11-25 09:34:30|9892.3|9882.3|9892.5|9882.5|9892.8|9882.8|9892.3|9882.3|3
1637832880000|2021-11-25 09:34:40|9892.8|9882.8|9892.3|9882.3|9893|9883|9892.3|9882.3|7
1637832890000|2021-11-25 09:34:50|9892|9882|9892.3|9882.3|9892.5|9882.5|9892|9882|16
1637832900000|2021-11-25 09:35:00|9892.5|9882.5|9891.8|9881.8|9892.5|9882.5|9891.8|9881.8|10
1637832910000|2021-11-25 09:35:10|9892|9882|9891.8|9881.8|9892|9882|9891.8|9881.8|2
1637832920000|2021-11-25 09:35:20|9891.5|9881.5|9892|9882|9892|9882|9891.5|9881.5|3
1637832930000|2021-11-25 09:35:30|9892.3|9882.3|9893.3|9883.3|9893.3|9883.3|9892.3|9882.3|2
1637832940000|2021-11-25 09:35:40|9893|9883|9893|9883|9893|9883|9893|9883|1
1637832950000|2021-11-25 09:35:50|9892.5|9882.5|9893|9883|9893|9883|9892.5|9882.5|2
1637832960000|2021-11-25 09:36:00|9894|9884|9893.5|9883.5|9894|9884|9892.5|9882.5|5
1637832970000|2021-11-25 09:36:10|9893.8|9883.8|9893|9883|9894|9884|9893|9883|4
1637832990000|2021-11-25 09:36:30|9893.3|9883.3|9892.5|9882.5|9893.3|9883.3|9892.3|9882.3|4
1637833000000|2021-11-25 09:36:40|9892.3|9882.3|9893.3|9883.3|9893.3|9883.3|9892.3|9882.3|7
1637833020000|2021-11-25 09:37:00|9893|9883|9897|9887|9897.8|9887.8|9892.3|9882.3|11
1637833030000|2021-11-25 09:37:10|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|1
1637833040000|2021-11-25 09:37:20|9897|9887|9897|9887|9897|9887|9897|9887|1
1637833060000|2021-11-25 09:37:40|9896.8|9886.8|9898.3|9888.3|9898.3|9888.3|9896.8|9886.8|4
1637833070000|2021-11-25 09:37:50|9898|9888|9897|9887|9898|9888|9896.5|9886.5|10
1637833080000|2021-11-25 09:38:00|9896.8|9886.8|9896.5|9886.5|9896.8|9886.8|9896.5|9886.5|2
1637833100000|2021-11-25 09:38:20|9896.3|9886.3|9896.5|9886.5|9896.5|9886.5|9896.3|9886.3|2
1637833110000|2021-11-25 09:38:30|9896.8|9886.8|9897|9887|9897.5|9887.5|9896.5|9886.5|6
1637833120000|2021-11-25 09:38:40|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|9897|9887|5
1637833130000|2021-11-25 09:38:50|9897|9887|9897|9887|9897|9887|9897|9887|1
1637833150000|2021-11-25 09:39:10|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|1
1637833160000|2021-11-25 09:39:20|9898.5|9888.5|9897|9887|9899|9889|9897|9887|7
1637833170000|2021-11-25 09:39:30|9897.3|9887.3|9898.5|9888.5|9898.5|9888.5|9897|9887|5
1637833180000|2021-11-25 09:39:40|9898.8|9888.8|9898.3|9888.3|9899.8|9889.8|9898.3|9888.3|9
1637833190000|2021-11-25 09:39:50|9898|9888|9897.8|9887.8|9898.3|9888.3|9897|9887|10
1637833200000|2021-11-25 09:40:00|9898|9888|9898.5|9888.5|9899|9889|9898|9888|4
1637833210000|2021-11-25 09:40:10|9898.8|9888.8|9898.8|9888.8|9899|9889|9898.8|9888.8|5
1637833230000|2021-11-25 09:40:30|9899|9889|9899|9889|9899|9889|9899|9889|1
1637833250000|2021-11-25 09:40:50|9899.3|9889.3|9899.8|9889.8|9899.8|9889.8|9899.3|9889.3|3
1637833260000|2021-11-25 09:41:00|9899.5|9889.5|9899.8|9889.8|9900.3|9890.3|9899|9889|10
1637833270000|2021-11-25 09:41:10|9899.3|9889.3|9900.8|9890.8|9900.8|9890.8|9899.3|9889.3|6
1637833280000|2021-11-25 09:41:20|9901|9891|9900|9890|9901|9891|9900|9890|5
1637833290000|2021-11-25 09:41:30|9900.5|9890.5|9900.5|9890.5|9901|9891|9900.5|9890.5|10
1637833300000|2021-11-25 09:41:40|9900.8|9890.8|9901.3|9891.3|9901.5|9891.5|9900.8|9890.8|10
1637833310000|2021-11-25 09:41:50|9900|9890|9897.3|9887.3|9900|9890|9897.3|9887.3|10
1637833320000|2021-11-25 09:42:00|9897.5|9887.5|9897.5|9887.5|9897.5|9887.5|9897.5|9887.5|1
1637833330000|2021-11-25 09:42:10|9897.8|9887.8|9899|9889|9899|9889|9897.5|9887.5|4
1637833350000|2021-11-25 09:42:30|9898.8|9888.8|9898.3|9888.3|9898.8|9888.8|9898.3|9888.3|8
1637833360000|2021-11-25 09:42:40|9898|9888|9898.5|9888.5|9898.5|9888.5|9898|9888|5
1637833370000|2021-11-25 09:42:50|9898.3|9888.3|9897.8|9887.8|9898.3|9888.3|9897.8|9887.8|4
1637833380000|2021-11-25 09:43:00|9898|9888|9898.5|9888.5|9898.5|9888.5|9898|9888|2
1637833390000|2021-11-25 09:43:10|9898.3|9888.3|9898.5|9888.5|9898.5|9888.5|9898.3|9888.3|2
1637833400000|2021-11-25 09:43:20|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|1
1637833410000|2021-11-25 09:43:30|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|1
1637833420000|2021-11-25 09:43:40|9898.8|9888.8|9898.5|9888.5|9898.8|9888.8|9898.5|9888.5|2
1637833430000|2021-11-25 09:43:50|9898.3|9888.3|9898.8|9888.8|9898.8|9888.8|9898.3|9888.3|3
1637833450000|2021-11-25 09:44:10|9898.5|9888.5|9898.5|9888.5|9898.8|9888.8|9898.5|9888.5|3
1637833460000|2021-11-25 09:44:20|9898.8|9888.8|9898.5|9888.5|9898.8|9888.8|9898.3|9888.3|5
1637833480000|2021-11-25 09:44:40|9898|9888|9897.8|9887.8|9898|9888|9897.5|9887.5|3
1637833490000|2021-11-25 09:44:50|9898|9888|9898|9888|9898|9888|9897.8|9887.8|5
1637833500000|2021-11-25 09:45:00|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|9897.3|9887.3|3
1637833510000|2021-11-25 09:45:10|9897.5|9887.5|9897.3|9887.3|9897.5|9887.5|9896.5|9886.5|7
1637833520000|2021-11-25 09:45:20|9897|9887|9897.3|9887.3|9897.3|9887.3|9897|9887|2
1637833530000|2021-11-25 09:45:30|9897|9887|9897.3|9887.3|9897.3|9887.3|9897|9887|2
1637833550000|2021-11-25 09:45:50|9897.5|9887.5|9898.3|9888.3|9898.3|9888.3|9897|9887|4
1637833560000|2021-11-25 09:46:00|9898|9888|9897.8|9887.8|9898|9888|9897.8|9887.8|2
1637833580000|2021-11-25 09:46:20|9897.5|9887.5|9897.5|9887.5|9897.5|9887.5|9897.5|9887.5|1
1637833590000|2021-11-25 09:46:30|9897.3|9887.3|9897.5|9887.5|9897.5|9887.5|9897.3|9887.3|2
1637833600000|2021-11-25 09:46:40|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|1
1637833610000|2021-11-25 09:46:50|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|1
1637833620000|2021-11-25 09:47:00|9896.5|9886.5|9896.8|9886.8|9896.8|9886.8|9896.5|9886.5|2
1637833680000|2021-11-25 09:48:00|9896.5|9886.5|9896.8|9886.8|9896.8|9886.8|9896.5|9886.5|2
1637833690000|2021-11-25 09:48:10|9896.5|9886.5|9896.8|9886.8|9896.8|9886.8|9896.5|9886.5|2
1637833700000|2021-11-25 09:48:20|9896.5|9886.5|9896.8|9886.8|9896.8|9886.8|9896.5|9886.5|8
1637833710000|2021-11-25 09:48:30|9896.5|9886.5|9896.8|9886.8|9896.8|9886.8|9896.5|9886.5|4
1637833720000|2021-11-25 09:48:40|9896.3|9886.3|9896.8|9886.8|9896.8|9886.8|9896.3|9886.3|3
1637833730000|2021-11-25 09:48:50|9897|9887|9896.8|9886.8|9897|9887|9896.5|9886.5|4
1637833740000|2021-11-25 09:49:00|9897|9887|9896.8|9886.8|9897|9887|9896.8|9886.8|2
1637833750000|2021-11-25 09:49:10|9897|9887|9898.3|9888.3|9898.5|9888.5|9897|9887|6
1637833760000|2021-11-25 09:49:20|9898|9888|9897|9887|9898|9888|9897|9887|2
1637833770000|2021-11-25 09:49:30|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|1
1637833790000|2021-11-25 09:49:50|9897|9887|9896.3|9886.3|9897|9887|9896|9886|9
1637833800000|2021-11-25 09:50:00|9896.8|9886.8|9896.3|9886.3|9896.8|9886.8|9896|9886|9
1637833810000|2021-11-25 09:50:10|9896.5|9886.5|9896.8|9886.8|9897|9887|9896.3|9886.3|7
1637833820000|2021-11-25 09:50:20|9896.5|9886.5|9896.3|9886.3|9896.5|9886.5|9896.3|9886.3|4
1637833830000|2021-11-25 09:50:30|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|9896.3|9886.3|3
1637833840000|2021-11-25 09:50:40|9896.3|9886.3|9897.3|9887.3|9897.5|9887.5|9896|9886|13
1637833850000|2021-11-25 09:50:50|9897.5|9887.5|9897.5|9887.5|9897.5|9887.5|9897.5|9887.5|1
1637833860000|2021-11-25 09:51:00|9897.3|9887.3|9897.5|9887.5|9897.8|9887.8|9897.3|9887.3|5
1637833870000|2021-11-25 09:51:10|9897|9887|9896|9886|9897|9887|9896|9886|3
1637833880000|2021-11-25 09:51:20|9896.3|9886.3|9896.8|9886.8|9896.8|9886.8|9896.3|9886.3|3
1637833890000|2021-11-25 09:51:30|9897|9887|9897|9887|9897|9887|9896.8|9886.8|5
1637833900000|2021-11-25 09:51:40|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|1
1637833920000|2021-11-25 09:52:00|9897|9887|9897.3|9887.3|9897.3|9887.3|9897|9887|2
1637833940000|2021-11-25 09:52:20|9897.8|9887.8|9898|9888|9898|9888|9897.8|9887.8|4
1637833980000|2021-11-25 09:53:00|9897.8|9887.8|9898|9888|9898|9888|9897.8|9887.8|2
1637833990000|2021-11-25 09:53:10|9897.8|9887.8|9898|9888|9898|9888|9897.8|9887.8|2
1637834000000|2021-11-25 09:53:20|9898.3|9888.3|9899.9|9889.9|9900|9890|9898.3|9888.3|7
1637834010000|2021-11-25 09:53:30|9900.1|9890.1|9900.3|9890.3|9900.3|9890.3|9900|9890|5
1637834020000|2021-11-25 09:53:40|9900|9890|9898|9888|9900|9890|9898|9888|8
1637834030000|2021-11-25 09:53:50|9897.8|9887.8|9897.5|9887.5|9898.3|9888.3|9897.5|9887.5|4
1637834040000|2021-11-25 09:54:00|9897.8|9887.8|9899.5|9889.5|9899.5|9889.5|9897.8|9887.8|5
1637834050000|2021-11-25 09:54:10|9899.3|9889.3|9896.8|9886.8|9899.5|9889.5|9896.3|9886.3|6
1637834060000|2021-11-25 09:54:20|9896.5|9886.5|9896.3|9886.3|9896.5|9886.5|9896.3|9886.3|2
1637834070000|2021-11-25 09:54:30|9896.8|9886.8|9896.5|9886.5|9896.8|9886.8|9896.5|9886.5|2
1637834080000|2021-11-25 09:54:40|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|1
1637834090000|2021-11-25 09:54:50|9896.5|9886.5|9896.3|9886.3|9896.5|9886.5|9896.3|9886.3|2
1637834100000|2021-11-25 09:55:00|9896.5|9886.5|9896.5|9886.5|9896.8|9886.8|9896.3|9886.3|11
1637834110000|2021-11-25 09:55:10|9896.3|9886.3|9896.5|9886.5|9896.5|9886.5|9896.3|9886.3|2
1637834120000|2021-11-25 09:55:20|9896.3|9886.3|9896.3|9886.3|9896.5|9886.5|9896.3|9886.3|7
1637834130000|2021-11-25 09:55:30|9896.5|9886.5|9896.3|9886.3|9897|9887|9896.3|9886.3|5
1637834140000|2021-11-25 09:55:40|9896|9886|9896.3|9886.3|9896.8|9886.8|9896|9886|4
1637834160000|2021-11-25 09:56:00|9896|9886|9896.3|9886.3|9896.3|9886.3|9896|9886|2
1637834170000|2021-11-25 09:56:10|9896|9886|9896.3|9886.3|9896.3|9886.3|9896|9886|2
1637834180000|2021-11-25 09:56:20|9896|9886|9896.3|9886.3|9896.3|9886.3|9896|9886|6
1637834190000|2021-11-25 09:56:30|9896|9886|9896.3|9886.3|9896.3|9886.3|9896|9886|2
1637834200000|2021-11-25 09:56:40|9895.5|9885.5|9895.8|9885.8|9895.8|9885.8|9895.5|9885.5|2
1637834220000|2021-11-25 09:57:00|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|1
1637834230000|2021-11-25 09:57:10|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|1
1637834240000|2021-11-25 09:57:20|9895.5|9885.5|9896.8|9886.8|9896.8|9886.8|9895.5|9885.5|2
1637834250000|2021-11-25 09:57:30|9897|9887|9897|9887|9897|9887|9896.8|9886.8|3
1637834260000|2021-11-25 09:57:40|9897.3|9887.3|9896.3|9886.3|9897.5|9887.5|9896.3|9886.3|10
1637834280000|2021-11-25 09:58:00|9896.5|9886.5|9897.3|9887.3|9897.5|9887.5|9896.5|9886.5|5
1637834300000|2021-11-25 09:58:20|9897|9887|9897.5|9887.5|9898|9888|9897|9887|5
1637834310000|2021-11-25 09:58:30|9898|9888|9898|9888|9898|9888|9898|9888|1
1637834360000|2021-11-25 09:59:20|9897.5|9887.5|9897.3|9887.3|9897.5|9887.5|9897.3|9887.3|2
1637834390000|2021-11-25 09:59:50|9897.5|9887.5|9898.3|9888.3|9898.3|9888.3|9897.5|9887.5|5
1637834400000|2021-11-25 10:00:00|9899|9889|9898.3|9888.3|9899|9889|9898.3|9888.3|9
1637834410000|2021-11-25 10:00:10|9898.5|9888.5|9900.3|9890.3|9900.3|9890.3|9898.5|9888.5|6
1637834420000|2021-11-25 10:00:20|9900.5|9890.5|9900.5|9890.5|9900.8|9890.8|9900.5|9890.5|3
1637834430000|2021-11-25 10:00:30|9900.3|9890.3|9900.5|9890.5|9900.5|9890.5|9900.3|9890.3|2
1637834450000|2021-11-25 10:00:50|9900.3|9890.3|9900.5|9890.5|9900.5|9890.5|9900|9890|4
1637834470000|2021-11-25 10:01:10|9900.3|9890.3|9900.3|9890.3|9900.5|9890.5|9900.3|9890.3|3
1637834480000|2021-11-25 10:01:20|9899.8|9889.8|9899|9889|9900|9890|9899|9889|7
1637834490000|2021-11-25 10:01:30|9898.8|9888.8|9898.3|9888.3|9898.8|9888.8|9897.8|9887.8|5
1637834500000|2021-11-25 10:01:40|9898.5|9888.5|9899|9889|9899|9889|9898.5|9888.5|2
1637834520000|2021-11-25 10:02:00|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|1
1637834530000|2021-11-25 10:02:10|9898.5|9888.5|9899|9889|9899|9889|9898.5|9888.5|4
1637834540000|2021-11-25 10:02:20|9898.5|9888.5|9897.8|9887.8|9898.5|9888.5|9897.8|9887.8|2
1637834550000|2021-11-25 10:02:30|9898|9888|9898.3|9888.3|9898.5|9888.5|9898|9888|4
1637834560000|2021-11-25 10:02:40|9898.5|9888.5|9899.3|9889.3|9899.3|9889.3|9898.5|9888.5|2
1637834570000|2021-11-25 10:02:50|9899.5|9889.5|9899.5|9889.5|9899.5|9889.5|9899.5|9889.5|1
1637834580000|2021-11-25 10:03:00|9899.8|9889.8|9900|9890|9900|9890|9899.8|9889.8|2
1637834590000|2021-11-25 10:03:10|9897.5|9887.5|9897.3|9887.3|9897.5|9887.5|9897.3|9887.3|4
1637834600000|2021-11-25 10:03:20|9897|9887|9896.3|9886.3|9897.3|9887.3|9896.3|9886.3|8
1637834610000|2021-11-25 10:03:30|9896.5|9886.5|9896.3|9886.3|9896.5|9886.5|9896.3|9886.3|4
1637834620000|2021-11-25 10:03:40|9896.5|9886.5|9896.3|9886.3|9896.5|9886.5|9896.3|9886.3|2
1637834630000|2021-11-25 10:03:50|9896|9886|9896.3|9886.3|9896.3|9886.3|9896|9886|2
1637834640000|2021-11-25 10:04:00|9896|9886|9895.5|9885.5|9896.8|9886.8|9895.5|9885.5|7
1637834650000|2021-11-25 10:04:10|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|9895.5|9885.5|3
1637834660000|2021-11-25 10:04:20|9896|9886|9895.8|9885.8|9896|9886|9895.8|9885.8|4
1637834680000|2021-11-25 10:04:40|9895.5|9885.5|9895.8|9885.8|9895.8|9885.8|9895.5|9885.5|2
1637834690000|2021-11-25 10:04:50|9895.5|9885.5|9895.3|9885.3|9895.5|9885.5|9895.3|9885.3|2
1637834700000|2021-11-25 10:05:00|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|9895.3|9885.3|3
1637834710000|2021-11-25 10:05:10|9895.8|9885.8|9897.3|9887.3|9897.3|9887.3|9895.8|9885.8|3
1637834720000|2021-11-25 10:05:20|9897|9887|9896.5|9886.5|9897|9887|9896|9886|5
1637834730000|2021-11-25 10:05:30|9896.3|9886.3|9896|9886|9896.3|9886.3|9896|9886|2
1637834740000|2021-11-25 10:05:40|9895.8|9885.8|9894.5|9884.5|9895.8|9885.8|9894.5|9884.5|2
1637834750000|2021-11-25 10:05:50|9895|9885|9896|9886|9896|9886|9895|9885|3
1637834760000|2021-11-25 10:06:00|9896.3|9886.3|9896|9886|9896.3|9886.3|9895.8|9885.8|4
1637834790000|2021-11-25 10:06:30|9895.8|9885.8|9896|9886|9896|9886|9895.3|9885.3|4
1637834800000|2021-11-25 10:06:40|9895.8|9885.8|9896|9886|9896|9886|9895.8|9885.8|2
1637834820000|2021-11-25 10:07:00|9896.3|9886.3|9896|9886|9896.3|9886.3|9895.8|9885.8|4
1637834830000|2021-11-25 10:07:10|9895.8|9885.8|9896|9886|9896|9886|9895.8|9885.8|2
1637834840000|2021-11-25 10:07:20|9897|9887|9896|9886|9897|9887|9895.8|9885.8|4
1637834850000|2021-11-25 10:07:30|9896.3|9886.3|9896|9886|9896.3|9886.3|9896|9886|2
1637834860000|2021-11-25 10:07:40|9896.3|9886.3|9896.5|9886.5|9896.5|9886.5|9896.3|9886.3|2
1637834870000|2021-11-25 10:07:50|9896.8|9886.8|9896.5|9886.5|9896.8|9886.8|9896.5|9886.5|2
1637834880000|2021-11-25 10:08:00|9896.8|9886.8|9896.5|9886.5|9896.8|9886.8|9896.5|9886.5|2
1637834890000|2021-11-25 10:08:10|9896.8|9886.8|9896.3|9886.3|9896.8|9886.8|9896.3|9886.3|3
1637834900000|2021-11-25 10:08:20|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|1
1637834910000|2021-11-25 10:08:30|9895.5|9885.5|9896.3|9886.3|9896.8|9886.8|9895.5|9885.5|6
1637834920000|2021-11-25 10:08:40|9895.8|9885.8|9896|9886|9896|9886|9895.5|9885.5|4
1637834930000|2021-11-25 10:08:50|9896.3|9886.3|9896|9886|9896.3|9886.3|9896|9886|2
1637834940000|2021-11-25 10:09:00|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|1
1637834970000|2021-11-25 10:09:30|9895.5|9885.5|9895.8|9885.8|9895.8|9885.8|9895.5|9885.5|2
1637834980000|2021-11-25 10:09:40|9895.5|9885.5|9895.8|9885.8|9895.8|9885.8|9895.5|9885.5|2
1637835000000|2021-11-25 10:10:00|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|9895.3|9885.3|3
1637835010000|2021-11-25 10:10:10|9895.3|9885.3|9895.5|9885.5|9895.5|9885.5|9895.3|9885.3|2
1637835030000|2021-11-25 10:10:30|9895.8|9885.8|9896|9886|9896|9886|9895.8|9885.8|2
1637835040000|2021-11-25 10:10:40|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|1
1637835050000|2021-11-25 10:10:50|9896.5|9886.5|9896.8|9886.8|9896.8|9886.8|9896.5|9886.5|2
1637835060000|2021-11-25 10:11:00|9897|9887|9898|9888|9898.8|9888.8|9896.8|9886.8|8
1637835070000|2021-11-25 10:11:10|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|1
1637835080000|2021-11-25 10:11:20|9897.5|9887.5|9897.8|9887.8|9897.8|9887.8|9897.5|9887.5|2
1637835090000|2021-11-25 10:11:30|9898|9888|9898.3|9888.3|9898.3|9888.3|9898|9888|2
1637835100000|2021-11-25 10:11:40|9898|9888|9897.5|9887.5|9898.5|9888.5|9897.3|9887.3|6
1637835140000|2021-11-25 10:12:20|9896|9886|9896|9886|9896|9886|9896|9886|1
1637835150000|2021-11-25 10:12:30|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|1
1637835170000|2021-11-25 10:12:50|9896|9886|9895.8|9885.8|9896|9886|9895.8|9885.8|2
1637835180000|2021-11-25 10:13:00|9896|9886|9896|9886|9896.5|9886.5|9895.8|9885.8|6
1637835190000|2021-11-25 10:13:10|9895.8|9885.8|9896|9886|9896.3|9886.3|9895.8|9885.8|4
1637835200000|2021-11-25 10:13:20|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|1
1637835210000|2021-11-25 10:13:30|9896|9886|9895.8|9885.8|9896|9886|9895.8|9885.8|2
1637835260000|2021-11-25 10:14:20|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|1
1637835280000|2021-11-25 10:14:40|9896|9886|9897.3|9887.3|9897.3|9887.3|9896|9886|2
1637835290000|2021-11-25 10:14:50|9897|9887|9896.8|9886.8|9897.3|9887.3|9896.8|9886.8|5
1637835300000|2021-11-25 10:15:00|9896.5|9886.5|9896|9886|9897.8|9887.8|9896|9886|9
1637835310000|2021-11-25 10:15:10|9896.3|9886.3|9895.5|9885.5|9897|9887|9895.5|9885.5|5
1637835320000|2021-11-25 10:15:20|9896.5|9886.5|9896.3|9886.3|9896.5|9886.5|9896.3|9886.3|2
1637835330000|2021-11-25 10:15:30|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|1
1637835350000|2021-11-25 10:15:50|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|1
1637835360000|2021-11-25 10:16:00|9896|9886|9896|9886|9896|9886|9896|9886|1
1637835390000|2021-11-25 10:16:30|9896.3|9886.3|9896.5|9886.5|9896.5|9886.5|9896|9886|6
1637835410000|2021-11-25 10:16:50|9897|9887|9897.3|9887.3|9897.3|9887.3|9896.5|9886.5|4
1637835420000|2021-11-25 10:17:00|9896.8|9886.8|9896.3|9886.3|9896.8|9886.8|9896.3|9886.3|6
1637835430000|2021-11-25 10:17:10|9896.5|9886.5|9896.3|9886.3|9896.5|9886.5|9896|9886|5
1637835440000|2021-11-25 10:17:20|9896.5|9886.5|9896.5|9886.5|9896.8|9886.8|9896.5|9886.5|3
1637835450000|2021-11-25 10:17:30|9896.3|9886.3|9895.5|9885.5|9896.3|9886.3|9895.5|9885.5|3
1637835460000|2021-11-25 10:17:40|9896|9886|9896|9886|9897.3|9887.3|9896|9886|3
1637835470000|2021-11-25 10:17:50|9896.3|9886.3|9896.5|9886.5|9896.5|9886.5|9896.3|9886.3|2
1637835480000|2021-11-25 10:18:00|9896.8|9886.8|9897.3|9887.3|9897.3|9887.3|9896.8|9886.8|4
1637835490000|2021-11-25 10:18:10|9897|9887|9896.8|9886.8|9897.5|9887.5|9895.8|9885.8|7
1637835500000|2021-11-25 10:18:20|9896.5|9886.5|9896.3|9886.3|9896.5|9886.5|9896.3|9886.3|2
1637835530000|2021-11-25 10:18:50|9896|9886|9896|9886|9896|9886|9896|9886|1
1637835540000|2021-11-25 10:19:00|9895.8|9885.8|9895.5|9885.5|9896.3|9886.3|9895.5|9885.5|5
1637835550000|2021-11-25 10:19:10|9895.3|9885.3|9896.8|9886.8|9896.8|9886.8|9895.3|9885.3|6
1637835560000|2021-11-25 10:19:20|9897|9887|9897.3|9887.3|9897.3|9887.3|9897|9887|2
1637835580000|2021-11-25 10:19:40|9897.5|9887.5|9897.5|9887.5|9897.5|9887.5|9897.5|9887.5|1
1637835590000|2021-11-25 10:19:50|9897.3|9887.3|9897|9887|9897.3|9887.3|9896.8|9886.8|4
1637835600000|2021-11-25 10:20:00|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|1
1637835610000|2021-11-25 10:20:10|9897|9887|9896.8|9886.8|9897|9887|9896.8|9886.8|2
1637835620000|2021-11-25 10:20:20|9897|9887|9896.8|9886.8|9897|9887|9896.8|9886.8|2
1637835640000|2021-11-25 10:20:40|9897|9887|9896.8|9886.8|9897|9887|9896.8|9886.8|2
1637835650000|2021-11-25 10:20:50|9897|9887|9896.8|9886.8|9897|9887|9896.8|9886.8|2
1637835660000|2021-11-25 10:21:00|9897|9887|9897.5|9887.5|9897.5|9887.5|9897|9887|2
1637835670000|2021-11-25 10:21:10|9896.5|9886.5|9897|9887|9897|9887|9896.5|9886.5|3
1637835690000|2021-11-25 10:21:30|9896.8|9886.8|9897|9887|9897|9887|9896.8|9886.8|2
1637835700000|2021-11-25 10:21:40|9896.8|9886.8|9897|9887|9897|9887|9896.8|9886.8|4
1637835710000|2021-11-25 10:21:50|9896.8|9886.8|9897.3|9887.3|9897.3|9887.3|9896.8|9886.8|3
1637835720000|2021-11-25 10:22:00|9897|9887|9896.8|9886.8|9897|9887|9896.5|9886.5|3
1637835730000|2021-11-25 10:22:10|9896.5|9886.5|9896.3|9886.3|9896.5|9886.5|9896.3|9886.3|2
1637835740000|2021-11-25 10:22:20|9896.5|9886.5|9896.3|9886.3|9896.5|9886.5|9896.3|9886.3|4
1637835750000|2021-11-25 10:22:30|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|9896.3|9886.3|5
1637835760000|2021-11-25 10:22:40|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|9896.5|9886.5|5
1637835770000|2021-11-25 10:22:50|9897.5|9887.5|9897.3|9887.3|9897.5|9887.5|9897.3|9887.3|2
1637835780000|2021-11-25 10:23:00|9897.5|9887.5|9898|9888|9898|9888|9897|9887|5
1637835790000|2021-11-25 10:23:10|9898.3|9888.3|9898.8|9888.8|9898.8|9888.8|9898|9888|4
1637835800000|2021-11-25 10:23:20|9897.5|9887.5|9896.8|9886.8|9897.8|9887.8|9896.8|9886.8|10
1637835810000|2021-11-25 10:23:30|9897|9887|9897|9887|9897.3|9887.3|9897|9887|3
1637835820000|2021-11-25 10:23:40|9896.8|9886.8|9896.5|9886.5|9896.8|9886.8|9896.3|9886.3|3
1637835830000|2021-11-25 10:23:50|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|1
1637835840000|2021-11-25 10:24:00|9896.5|9886.5|9896.3|9886.3|9896.5|9886.5|9896.3|9886.3|2
1637835850000|2021-11-25 10:24:10|9896.5|9886.5|9896.3|9886.3|9896.8|9886.8|9896.3|9886.3|4
1637835860000|2021-11-25 10:24:20|9896.5|9886.5|9896.3|9886.3|9896.5|9886.5|9896.3|9886.3|2
1637835870000|2021-11-25 10:24:30|9896.5|9886.5|9896|9886|9896.5|9886.5|9896|9886|3
1637835890000|2021-11-25 10:24:50|9896.3|9886.3|9896|9886|9896.3|9886.3|9896|9886|2
1637835910000|2021-11-25 10:25:10|9895.5|9885.5|9895.8|9885.8|9896|9886|9895.5|9885.5|3
1637835920000|2021-11-25 10:25:20|9896.3|9886.3|9895.8|9885.8|9896.3|9886.3|9895.8|9885.8|2
1637835930000|2021-11-25 10:25:30|9896.5|9886.5|9895.8|9885.8|9896.5|9886.5|9895.5|9885.5|6
1637835970000|2021-11-25 10:26:10|9895.5|9885.5|9895.3|9885.3|9895.5|9885.5|9895.3|9885.3|2
1637835980000|2021-11-25 10:26:20|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|1
1637835990000|2021-11-25 10:26:30|9896.3|9886.3|9897.3|9887.3|9898.3|9888.3|9896.3|9886.3|5
1637836000000|2021-11-25 10:26:40|9897|9887|9896.8|9886.8|9897.3|9887.3|9896.8|9886.8|4
1637836010000|2021-11-25 10:26:50|9896.3|9886.3|9896.8|9886.8|9897.3|9887.3|9896.3|9886.3|5
1637836020000|2021-11-25 10:27:00|9897|9887|9896|9886|9897|9887|9896|9886|4
1637836080000|2021-11-25 10:28:00|9896.5|9886.5|9896.8|9886.8|9897|9887|9896.5|9886.5|8
1637836090000|2021-11-25 10:28:10|9897|9887|9896.8|9886.8|9897|9887|9896.8|9886.8|4
1637836110000|2021-11-25 10:28:30|9897|9887|9898|9888|9898|9888|9897|9887|5
1637836120000|2021-11-25 10:28:40|9897.8|9887.8|9897.8|9887.8|9898|9888|9897.8|9887.8|3
1637836140000|2021-11-25 10:29:00|9898|9888|9898|9888|9898.3|9888.3|9898|9888|5
1637836150000|2021-11-25 10:29:10|9898.3|9888.3|9898|9888|9898.3|9888.3|9898|9888|2
1637836160000|2021-11-25 10:29:20|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|1
1637836170000|2021-11-25 10:29:30|9898.5|9888.5|9898.5|9888.5|9898.8|9888.8|9898.5|9888.5|3
1637836190000|2021-11-25 10:29:50|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|1
1637836200000|2021-11-25 10:30:00|9899|9889|9899.5|9889.5|9899.5|9889.5|9898.8|9888.8|7
1637836210000|2021-11-25 10:30:10|9900.3|9890.3|9900.5|9890.5|9900.5|9890.5|9900|9890|4
1637836220000|2021-11-25 10:30:20|9900.3|9890.3|9900.3|9890.3|9900.3|9890.3|9900|9890|3
1637836230000|2021-11-25 10:30:30|9900|9890|9900|9890|9900|9890|9899.5|9889.5|5
1637836250000|2021-11-25 10:30:50|9899.8|9889.8|9899.8|9889.8|9899.8|9889.8|9899.5|9889.5|7
1637836260000|2021-11-25 10:31:00|9899.5|9889.5|9900|9890|9900|9890|9899.5|9889.5|4
1637836280000|2021-11-25 10:31:20|9898.8|9888.8|9899.8|9889.8|9899.8|9889.8|9898.8|9888.8|3
1637836290000|2021-11-25 10:31:30|9899.5|9889.5|9899.5|9889.5|9900|9890|9899.5|9889.5|5
1637836300000|2021-11-25 10:31:40|9899.8|9889.8|9899|9889|9899.8|9889.8|9899|9889|8
1637836310000|2021-11-25 10:31:50|9899.3|9889.3|9900|9890|9900|9890|9899.3|9889.3|3
1637836320000|2021-11-25 10:32:00|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|1
1637836330000|2021-11-25 10:32:10|9900.8|9890.8|9902|9892|9902.3|9892.3|9900.8|9890.8|7
1637836340000|2021-11-25 10:32:20|9902.3|9892.3|9901|9891|9902.8|9892.8|9901|9891|6
1637836350000|2021-11-25 10:32:30|9900.5|9890.5|9900.8|9890.8|9901.3|9891.3|9900.3|9890.3|6
1637836360000|2021-11-25 10:32:40|9900.5|9890.5|9901.5|9891.5|9901.5|9891.5|9900.5|9890.5|4
1637836370000|2021-11-25 10:32:50|9901.3|9891.3|9901|9891|9901.3|9891.3|9901|9891|4
1637836380000|2021-11-25 10:33:00|9900.8|9890.8|9901|9891|9901|9891|9900.8|9890.8|4
1637836390000|2021-11-25 10:33:10|9900.8|9890.8|9900|9890|9900.8|9890.8|9900|9890|2
1637836410000|2021-11-25 10:33:30|9900.3|9890.3|9901|9891|9902|9892|9900.3|9890.3|5
1637836420000|2021-11-25 10:33:40|9901.5|9891.5|9901.5|9891.5|9901.5|9891.5|9901.5|9891.5|1
1637836430000|2021-11-25 10:33:50|9902.5|9892.5|9900.3|9890.3|9902.8|9892.8|9900.3|9890.3|8
1637836440000|2021-11-25 10:34:00|9900.5|9890.5|9900.5|9890.5|9900.8|9890.8|9900.5|9890.5|3
1637836450000|2021-11-25 10:34:10|9900.3|9890.3|9900.5|9890.5|9900.8|9890.8|9900.3|9890.3|4
1637836460000|2021-11-25 10:34:20|9900.8|9890.8|9900.8|9890.8|9900.8|9890.8|9900.8|9890.8|1
1637836470000|2021-11-25 10:34:30|9901.5|9891.5|9903|9893|9903.5|9893.5|9901.5|9891.5|5
1637836480000|2021-11-25 10:34:40|9903.3|9893.3|9903|9893|9903.5|9893.5|9903|9893|3
1637836490000|2021-11-25 10:34:50|9902.8|9892.8|9901.5|9891.5|9903.5|9893.5|9900.8|9890.8|11
1637836500000|2021-11-25 10:35:00|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|9901.5|9891.5|5
1637836510000|2021-11-25 10:35:10|9901.5|9891.5|9901.8|9891.8|9901.8|9891.8|9901.3|9891.3|6
1637836520000|2021-11-25 10:35:20|9901.5|9891.5|9899.8|9889.8|9901.5|9891.5|9899|9889|4
1637836530000|2021-11-25 10:35:30|9900.3|9890.3|9899.8|9889.8|9900.3|9890.3|9899.8|9889.8|4
1637836540000|2021-11-25 10:35:40|9900|9890|9899.8|9889.8|9900.3|9890.3|9899.8|9889.8|6
1637836550000|2021-11-25 10:35:50|9900.3|9890.3|9899.5|9889.5|9900.3|9890.3|9899.5|9889.5|6
1637836560000|2021-11-25 10:36:00|9899.8|9889.8|9899.8|9889.8|9900|9890|9899.8|9889.8|3
1637836570000|2021-11-25 10:36:10|9900|9890|9900.3|9890.3|9900.3|9890.3|9899.8|9889.8|6
1637836580000|2021-11-25 10:36:20|9900|9890|9899.8|9889.8|9900.3|9890.3|9899.8|9889.8|6
1637836590000|2021-11-25 10:36:30|9899.5|9889.5|9899.8|9889.8|9899.8|9889.8|9899.5|9889.5|2
1637836610000|2021-11-25 10:36:50|9899.5|9889.5|9899.5|9889.5|9899.8|9889.8|9899.5|9889.5|5
1637836620000|2021-11-25 10:37:00|9899.8|9889.8|9900.3|9890.3|9900.5|9890.5|9899.3|9889.3|7
1637836630000|2021-11-25 10:37:10|9900.8|9890.8|9901.3|9891.3|9901.5|9891.5|9900.5|9890.5|5
1637836640000|2021-11-25 10:37:20|9901|9891|9899.8|9889.8|9901|9891|9899.5|9889.5|5
1637836650000|2021-11-25 10:37:30|9899.5|9889.5|9901.5|9891.5|9901.8|9891.8|9899.5|9889.5|4
1637836660000|2021-11-25 10:37:40|9901.8|9891.8|9902.3|9892.3|9902.3|9892.3|9901.8|9891.8|4
1637836670000|2021-11-25 10:37:50|9902.5|9892.5|9902.3|9892.3|9902.5|9892.5|9901.8|9891.8|10
1637836680000|2021-11-25 10:38:00|9901.8|9891.8|9900.5|9890.5|9901.8|9891.8|9900.5|9890.5|6
1637836690000|2021-11-25 10:38:10|9900.3|9890.3|9900.3|9890.3|9900.5|9890.5|9900|9890|5
1637836700000|2021-11-25 10:38:20|9900|9890|9900|9890|9900.5|9890.5|9899.8|9889.8|9
1637836710000|2021-11-25 10:38:30|9900.5|9890.5|9898|9888|9900.5|9890.5|9898|9888|9
1637836720000|2021-11-25 10:38:40|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|1
1637836730000|2021-11-25 10:38:50|9898|9888|9898.3|9888.3|9898.3|9888.3|9898|9888|2
1637836750000|2021-11-25 10:39:10|9899|9889|9899|9889|9899|9889|9899|9889|1
1637836760000|2021-11-25 10:39:20|9898.8|9888.8|9900.8|9890.8|9900.8|9890.8|9898.8|9888.8|9
1637836770000|2021-11-25 10:39:30|9901|9891|9899.8|9889.8|9901|9891|9899.8|9889.8|8
1637836780000|2021-11-25 10:39:40|9900|9890|9899.8|9889.8|9900|9890|9899|9889|8
1637836790000|2021-11-25 10:39:50|9899.5|9889.5|9899.5|9889.5|9899.8|9889.8|9899.3|9889.3|8
1637836800000|2021-11-25 10:40:00|9899.8|9889.8|9899.5|9889.5|9899.8|9889.8|9899.3|9889.3|8
1637836810000|2021-11-25 10:40:10|9900|9890|9899.5|9889.5|9900|9890|9899.3|9889.3|7
1637836820000|2021-11-25 10:40:20|9899|9889|9900|9890|9900.3|9890.3|9899|9889|5
1637836830000|2021-11-25 10:40:30|9900.3|9890.3|9900|9890|9900.3|9890.3|9900|9890|2
1637836840000|2021-11-25 10:40:40|9900.3|9890.3|9900|9890|9900.3|9890.3|9900|9890|2
1637836850000|2021-11-25 10:40:50|9899.8|9889.8|9899.8|9889.8|9900|9890|9899|9889|6
1637836860000|2021-11-25 10:41:00|9899.3|9889.3|9899|9889|9899.3|9889.3|9898.8|9888.8|3
1637836870000|2021-11-25 10:41:10|9898.3|9888.3|9896.5|9886.5|9898.3|9888.3|9896.5|9886.5|2
1637836890000|2021-11-25 10:41:30|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|1
1637836900000|2021-11-25 10:41:40|9896|9886|9896.3|9886.3|9896.3|9886.3|9896|9886|2
1637836910000|2021-11-25 10:41:50|9896.5|9886.5|9896.5|9886.5|9896.8|9886.8|9896.5|9886.5|3
1637836920000|2021-11-25 10:42:00|9896.8|9886.8|9896.5|9886.5|9896.8|9886.8|9896.5|9886.5|2
1637836930000|2021-11-25 10:42:10|9896.8|9886.8|9896.3|9886.3|9896.8|9886.8|9896.3|9886.3|3
1637836940000|2021-11-25 10:42:20|9896.5|9886.5|9897.3|9887.3|9898|9888|9896.3|9886.3|8
1637836950000|2021-11-25 10:42:30|9897.5|9887.5|9896.8|9886.8|9897.5|9887.5|9896.8|9886.8|4
1637836960000|2021-11-25 10:42:40|9896.3|9886.3|9897|9887|9897.8|9887.8|9896.3|9886.3|10
1637836970000|2021-11-25 10:42:50|9897.5|9887.5|9897|9887|9897.5|9887.5|9897|9887|2
1637836980000|2021-11-25 10:43:00|9897.3|9887.3|9895.8|9885.8|9897.3|9887.3|9895.8|9885.8|4
1637837010000|2021-11-25 10:43:30|9895.5|9885.5|9895.8|9885.8|9896.8|9886.8|9895.5|9885.5|3
1637837020000|2021-11-25 10:43:40|9896.5|9886.5|9896|9886|9896.5|9886.5|9896|9886|3
1637837060000|2021-11-25 10:44:20|9896.3|9886.3|9896.5|9886.5|9896.5|9886.5|9896.3|9886.3|2
1637837070000|2021-11-25 10:44:30|9896.8|9886.8|9898.3|9888.3|9898.3|9888.3|9896.8|9886.8|3
1637837080000|2021-11-25 10:44:40|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|1
1637837090000|2021-11-25 10:44:50|9898.5|9888.5|9898.3|9888.3|9898.5|9888.5|9898.3|9888.3|2
1637837100000|2021-11-25 10:45:00|9898.8|9888.8|9898.5|9888.5|9898.8|9888.8|9898.5|9888.5|2
1637837110000|2021-11-25 10:45:10|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|1
1637837120000|2021-11-25 10:45:20|9897.8|9887.8|9896.8|9886.8|9897.8|9887.8|9896.8|9886.8|3
1637837130000|2021-11-25 10:45:30|9897.3|9887.3|9897.3|9887.3|9897.5|9887.5|9897.3|9887.3|3
1637837140000|2021-11-25 10:45:40|9897|9887|9896.8|9886.8|9897.3|9887.3|9896.8|9886.8|3
1637837160000|2021-11-25 10:46:00|9896.5|9886.5|9897|9887|9897|9887|9896|9886|7
1637837170000|2021-11-25 10:46:10|9896.8|9886.8|9897|9887|9897|9887|9896.5|9886.5|4
1637837180000|2021-11-25 10:46:20|9897.3|9887.3|9897|9887|9897.3|9887.3|9897|9887|2
1637837190000|2021-11-25 10:46:30|9896.5|9886.5|9896.8|9886.8|9897|9887|9896.3|9886.3|5
1637837200000|2021-11-25 10:46:40|9897|9887|9896.3|9886.3|9897|9887|9896.3|9886.3|2
1637837210000|2021-11-25 10:46:50|9894.8|9884.8|9895.5|9885.5|9895.8|9885.8|9894.8|9884.8|8
1637837220000|2021-11-25 10:47:00|9895.3|9885.3|9895.3|9885.3|9896|9886|9895.3|9885.3|5
1637837230000|2021-11-25 10:47:10|9895.8|9885.8|9895.3|9885.3|9896.5|9886.5|9895.3|9885.3|6
1637837240000|2021-11-25 10:47:20|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|9895.3|9885.3|3
1637837250000|2021-11-25 10:47:30|9895.8|9885.8|9894.8|9884.8|9895.8|9885.8|9894.5|9884.5|6
1637837260000|2021-11-25 10:47:40|9895|9885|9894.8|9884.8|9895.5|9885.5|9894.3|9884.3|15
1637837270000|2021-11-25 10:47:50|9895|9885|9895.3|9885.3|9895.5|9885.5|9895|9885|4
1637837280000|2021-11-25 10:48:00|9895|9885|9895.5|9885.5|9895.5|9885.5|9894.3|9884.3|5
1637837290000|2021-11-25 10:48:10|9895.3|9885.3|9895.3|9885.3|9895.5|9885.5|9895|9885|5
1637837300000|2021-11-25 10:48:20|9895|9885|9895.5|9885.5|9895.5|9885.5|9894.8|9884.8|5
1637837310000|2021-11-25 10:48:30|9895.8|9885.8|9895.5|9885.5|9895.8|9885.8|9895.5|9885.5|4
1637837320000|2021-11-25 10:48:40|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|1
1637837330000|2021-11-25 10:48:50|9895.5|9885.5|9895.8|9885.8|9896|9886|9895.3|9885.3|7
1637837340000|2021-11-25 10:49:00|9896|9886|9897.5|9887.5|9897.5|9887.5|9896|9886|6
1637837350000|2021-11-25 10:49:10|9898|9888|9897.5|9887.5|9898|9888|9897.5|9887.5|2
1637837360000|2021-11-25 10:49:20|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|9897.8|9887.8|1
1637837370000|2021-11-25 10:49:30|9897.5|9887.5|9897|9887|9897.8|9887.8|9897|9887|4
1637837380000|2021-11-25 10:49:40|9896.8|9886.8|9897|9887|9897|9887|9896.8|9886.8|2
1637837400000|2021-11-25 10:50:00|9896.8|9886.8|9897.3|9887.3|9897.3|9887.3|9895.3|9885.3|8
1637837410000|2021-11-25 10:50:10|9897.5|9887.5|9897.3|9887.3|9897.5|9887.5|9897|9887|3
1637837430000|2021-11-25 10:50:30|9897|9887|9896.8|9886.8|9897|9887|9896.8|9886.8|2
1637837440000|2021-11-25 10:50:40|9897|9887|9897.3|9887.3|9897.3|9887.3|9897|9887|2
1637837450000|2021-11-25 10:50:50|9897|9887|9897|9887|9897|9887|9897|9887|1
1637837470000|2021-11-25 10:51:10|9897.3|9887.3|9897.3|9887.3|9897.5|9887.5|9896|9886|11
1637837480000|2021-11-25 10:51:20|9897.5|9887.5|9897|9887|9897.8|9887.8|9897|9887|7
1637837490000|2021-11-25 10:51:30|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|1
1637837510000|2021-11-25 10:51:50|9896.3|9886.3|9894.8|9884.8|9896.3|9886.3|9894.5|9884.5|3
1637837520000|2021-11-25 10:52:00|9895.3|9885.3|9892.3|9882.3|9895.3|9885.3|9891.5|9881.5|6
1637837530000|2021-11-25 10:52:10|9892.5|9882.5|9892.3|9882.3|9892.5|9882.5|9892.3|9882.3|2
1637837540000|2021-11-25 10:52:20|9892|9882|9892.5|9882.5|9893|9883|9892|9882|8
1637837550000|2021-11-25 10:52:30|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|1
1637837560000|2021-11-25 10:52:40|9892.5|9882.5|9892.3|9882.3|9892.5|9882.5|9892.3|9882.3|2
1637837570000|2021-11-25 10:52:50|9892|9882|9896.5|9886.5|9896.5|9886.5|9892|9882|8
1637837580000|2021-11-25 10:53:00|9896.3|9886.3|9895.8|9885.8|9896.3|9886.3|9895.8|9885.8|2
1637837600000|2021-11-25 10:53:20|9896.3|9886.3|9896.5|9886.5|9896.5|9886.5|9896|9886|3
1637837620000|2021-11-25 10:53:40|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|1
1637837630000|2021-11-25 10:53:50|9896.5|9886.5|9897|9887|9897.3|9887.3|9896.5|9886.5|5
1637837640000|2021-11-25 10:54:00|9896.8|9886.8|9897.3|9887.3|9897.3|9887.3|9896.5|9886.5|4
1637837650000|2021-11-25 10:54:10|9896.8|9886.8|9897|9887|9897|9887|9896.8|9886.8|4
1637837660000|2021-11-25 10:54:20|9897.3|9887.3|9897.3|9887.3|9897.5|9887.5|9897|9887|5
1637837670000|2021-11-25 10:54:30|9897|9887|9897.8|9887.8|9897.8|9887.8|9896.5|9886.5|9
1637837680000|2021-11-25 10:54:40|9897.5|9887.5|9897|9887|9897.5|9887.5|9897|9887|2
1637837690000|2021-11-25 10:54:50|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|1
1637837700000|2021-11-25 10:55:00|9896.3|9886.3|9896|9886|9896.3|9886.3|9896|9886|6
1637837710000|2021-11-25 10:55:10|9895.8|9885.8|9896.5|9886.5|9896.5|9886.5|9895.8|9885.8|4
1637837720000|2021-11-25 10:55:20|9896.8|9886.8|9896.3|9886.3|9896.8|9886.8|9896.3|9886.3|5
1637837730000|2021-11-25 10:55:30|9896|9886|9896.3|9886.3|9896.3|9886.3|9896|9886|2
1637837740000|2021-11-25 10:55:40|9896|9886|9895.5|9885.5|9896|9886|9895.5|9885.5|5
1637837760000|2021-11-25 10:56:00|9895.3|9885.3|9895.3|9885.3|9895.3|9885.3|9895.3|9885.3|1
1637837770000|2021-11-25 10:56:10|9895.8|9885.8|9896.5|9886.5|9896.5|9886.5|9895.8|9885.8|4
1637837780000|2021-11-25 10:56:20|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|1
1637837790000|2021-11-25 10:56:30|9896.5|9886.5|9896.3|9886.3|9896.8|9886.8|9896.3|9886.3|4
1637837800000|2021-11-25 10:56:40|9896|9886|9896.3|9886.3|9896.3|9886.3|9895.8|9885.8|4
1637837820000|2021-11-25 10:57:00|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|1
1637837840000|2021-11-25 10:57:20|9896.8|9886.8|9897.3|9887.3|9897.3|9887.3|9896.8|9886.8|2
1637837850000|2021-11-25 10:57:30|9897|9887|9897.3|9887.3|9897.3|9887.3|9897|9887|2
1637837860000|2021-11-25 10:57:40|9897|9887|9897.3|9887.3|9897.3|9887.3|9897|9887|2
1637837870000|2021-11-25 10:57:50|9897|9887|9898|9888|9898|9888|9897|9887|6
1637837880000|2021-11-25 10:58:00|9897.5|9887.5|9896.3|9886.3|9897.5|9887.5|9896.3|9886.3|4
1637837890000|2021-11-25 10:58:10|9896|9886|9896|9886|9896|9886|9896|9886|1
1637837900000|2021-11-25 10:58:20|9895.8|9885.8|9896.5|9886.5|9896.5|9886.5|9895.8|9885.8|3
1637837910000|2021-11-25 10:58:30|9896.8|9886.8|9897.5|9887.5|9897.8|9887.8|9896.8|9886.8|5
1637837920000|2021-11-25 10:58:40|9897.3|9887.3|9897.8|9887.8|9897.8|9887.8|9897|9887|5
1637837940000|2021-11-25 10:59:00|9897.5|9887.5|9897|9887|9897.5|9887.5|9896.8|9886.8|3
1637837950000|2021-11-25 10:59:10|9896.8|9886.8|9896.8|9886.8|9897|9887|9896.8|9886.8|5
1637837960000|2021-11-25 10:59:20|9897|9887|9897|9887|9897|9887|9897|9887|1
1637837970000|2021-11-25 10:59:30|9897.3|9887.3|9897|9887|9897.3|9887.3|9897|9887|2
1637837980000|2021-11-25 10:59:40|9897.3|9887.3|9896.5|9886.5|9897.3|9887.3|9896.3|9886.3|4
1637837990000|2021-11-25 10:59:50|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|1
1637838000000|2021-11-25 11:00:00|9896.5|9886.5|9896|9886|9896.5|9886.5|9896|9886|3
1637838010000|2021-11-25 11:00:10|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|9895.8|9885.8|3
1637838040000|2021-11-25 11:00:40|9897.3|9887.3|9897.3|9887.3|9897.5|9887.5|9897.3|9887.3|3
1637838050000|2021-11-25 11:00:50|9897.5|9887.5|9898.3|9888.3|9898.3|9888.3|9897.3|9887.3|8
1637838060000|2021-11-25 11:01:00|9898.5|9888.5|9898.3|9888.3|9898.8|9888.8|9898.3|9888.3|3
1637838070000|2021-11-25 11:01:10|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|1
1637838080000|2021-11-25 11:01:20|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|1
1637838090000|2021-11-25 11:01:30|9898|9888|9897.8|9887.8|9898.3|9888.3|9897.8|9887.8|8
1637838100000|2021-11-25 11:01:40|9898|9888|9897.3|9887.3|9898|9888|9897.3|9887.3|10
1637838110000|2021-11-25 11:01:50|9897|9887|9897|9887|9897|9887|9897|9887|1
1637838120000|2021-11-25 11:02:00|9896.8|9886.8|9896.5|9886.5|9896.8|9886.8|9896.5|9886.5|2
1637838140000|2021-11-25 11:02:20|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|1
1637838150000|2021-11-25 11:02:30|9896|9886|9896|9886|9896|9886|9896|9886|1
1637838180000|2021-11-25 11:03:00|9895.8|9885.8|9896|9886|9896|9886|9895.8|9885.8|2
1637838190000|2021-11-25 11:03:10|9896.3|9886.3|9897.3|9887.3|9897.3|9887.3|9896.3|9886.3|3
1637838200000|2021-11-25 11:03:20|9897|9887|9896.8|9886.8|9897|9887|9896.8|9886.8|2
1637838210000|2021-11-25 11:03:30|9896.5|9886.5|9896.5|9886.5|9896.8|9886.8|9896.5|9886.5|3
1637838240000|2021-11-25 11:04:00|9896.8|9886.8|9898|9888|9898|9888|9896.8|9886.8|3
1637838250000|2021-11-25 11:04:10|9898.3|9888.3|9897.8|9887.8|9898.3|9888.3|9897.8|9887.8|2
1637838300000|2021-11-25 11:05:00|9898|9888|9898|9888|9898|9888|9897.8|9887.8|3
1637838310000|2021-11-25 11:05:10|9897.8|9887.8|9896|9886|9897.8|9887.8|9896|9886|2
1637838320000|2021-11-25 11:05:20|9896.8|9886.8|9896.3|9886.3|9896.8|9886.8|9896.3|9886.3|2
1637838330000|2021-11-25 11:05:30|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|1
1637838340000|2021-11-25 11:05:40|9896.8|9886.8|9898.1|9888.1|9898.1|9888.1|9896.8|9886.8|2
1637838360000|2021-11-25 11:06:00|9899.3|9889.3|9899.3|9889.3|9899.3|9889.3|9899.3|9889.3|1
1637838370000|2021-11-25 11:06:10|9900|9890|9900.3|9890.3|9900.3|9890.3|9900|9890|2
1637838380000|2021-11-25 11:06:20|9900|9890|9899.5|9889.5|9900|9890|9899.5|9889.5|2
1637838390000|2021-11-25 11:06:30|9899|9889|9899|9889|9899|9889|9899|9889|1
1637838410000|2021-11-25 11:06:50|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|1
1637838420000|2021-11-25 11:07:00|9898.5|9888.5|9899.5|9889.5|9899.5|9889.5|9898.3|9888.3|4
1637838430000|2021-11-25 11:07:10|9899.8|9889.8|9899.5|9889.5|9899.8|9889.8|9899.5|9889.5|2
1637838440000|2021-11-25 11:07:20|9899.8|9889.8|9899.8|9889.8|9899.8|9889.8|9899.8|9889.8|1
1637838450000|2021-11-25 11:07:30|9899.5|9889.5|9898.5|9888.5|9899.5|9889.5|9898.5|9888.5|3
1637838460000|2021-11-25 11:07:40|9898.8|9888.8|9899.3|9889.3|9899.3|9889.3|9898.8|9888.8|3
1637838470000|2021-11-25 11:07:50|9899|9889|9898.8|9888.8|9899|9889|9898.8|9888.8|2
1637838480000|2021-11-25 11:08:00|9899|9889|9899|9889|9899|9889|9899|9889|1
1637838490000|2021-11-25 11:08:10|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|1
1637838520000|2021-11-25 11:08:40|9899|9889|9899|9889|9899|9889|9899|9889|1
1637838530000|2021-11-25 11:08:50|9898.8|9888.8|9899.3|9889.3|9899.3|9889.3|9898.8|9888.8|3
1637838550000|2021-11-25 11:09:10|9899.8|9889.8|9899.3|9889.3|9899.8|9889.8|9899.3|9889.3|2
1637838570000|2021-11-25 11:09:30|9899.5|9889.5|9899.3|9889.3|9899.5|9889.5|9898.8|9888.8|6
1637838590000|2021-11-25 11:09:50|9899.5|9889.5|9899.8|9889.8|9900|9890|9899.3|9889.3|6
1637838600000|2021-11-25 11:10:00|9899.5|9889.5|9899.5|9889.5|9899.5|9889.5|9899|9889|4
1637838620000|2021-11-25 11:10:20|9899.8|9889.8|9899|9889|9900|9890|9899|9889|4
1637838680000|2021-11-25 11:11:20|9899.3|9889.3|9899.8|9889.8|9899.8|9889.8|9899.3|9889.3|2
1637838690000|2021-11-25 11:11:30|9900|9890|9900.8|9890.8|9900.8|9890.8|9900|9890|3
1637838700000|2021-11-25 11:11:40|9901|9891|9901.5|9891.5|9901.8|9891.8|9901|9891|3
1637838720000|2021-11-25 11:12:00|9901.3|9891.3|9900.8|9890.8|9901.3|9891.3|9900.5|9890.5|4
1637838730000|2021-11-25 11:12:10|9901|9891|9903.5|9893.5|9903.5|9893.5|9901|9891|7
1637838740000|2021-11-25 11:12:20|9903.8|9893.8|9904.3|9894.3|9904.3|9894.3|9903.8|9893.8|3
1637838750000|2021-11-25 11:12:30|9904.5|9894.5|9907|9897|9907|9897|9904.5|9894.5|6
1637838760000|2021-11-25 11:12:40|9906.5|9896.5|9905.3|9895.3|9906.5|9896.5|9905|9895|6
1637838770000|2021-11-25 11:12:50|9904.8|9894.8|9904.8|9894.8|9905.8|9895.8|9904.8|9894.8|8
1637838790000|2021-11-25 11:13:10|9905.3|9895.3|9905|9895|9905.5|9895.5|9905|9895|3
1637838810000|2021-11-25 11:13:30|9904.8|9894.8|9904|9894|9904.8|9894.8|9904|9894|2
1637838820000|2021-11-25 11:13:40|9904.3|9894.3|9904.5|9894.5|9904.8|9894.8|9904.3|9894.3|3
1637838830000|2021-11-25 11:13:50|9904.3|9894.3|9904|9894|9904.3|9894.3|9904|9894|2
1637838840000|2021-11-25 11:14:00|9903.8|9893.8|9903.5|9893.5|9904|9894|9903.3|9893.3|8
1637838860000|2021-11-25 11:14:20|9903.3|9893.3|9903.3|9893.3|9903.3|9893.3|9903.3|9893.3|1
1637838870000|2021-11-25 11:14:30|9903.5|9893.5|9904|9894|9904.5|9894.5|9903.5|9893.5|6
1637838880000|2021-11-25 11:14:40|9904.3|9894.3|9903.5|9893.5|9904.3|9894.3|9903.5|9893.5|4
1637838890000|2021-11-25 11:14:50|9903.3|9893.3|9903.8|9893.8|9904.3|9894.3|9903.3|9893.3|7
1637838900000|2021-11-25 11:15:00|9903.5|9893.5|9903.8|9893.8|9903.8|9893.8|9902.5|9892.5|9
1637838910000|2021-11-25 11:15:10|9903.5|9893.5|9903.5|9893.5|9903.5|9893.5|9903.5|9893.5|1
1637838920000|2021-11-25 11:15:20|9903.3|9893.3|9903.8|9893.8|9903.8|9893.8|9903.3|9893.3|3
1637838930000|2021-11-25 11:15:30|9903.5|9893.5|9901.5|9891.5|9904.3|9894.3|9901.5|9891.5|11
1637838940000|2021-11-25 11:15:40|9901.8|9891.8|9900.3|9890.3|9902|9892|9900.3|9890.3|9
1637838950000|2021-11-25 11:15:50|9900.5|9890.5|9901.8|9891.8|9901.8|9891.8|9900.5|9890.5|3
1637838960000|2021-11-25 11:16:00|9902|9892|9901.5|9891.5|9902|9892|9901.5|9891.5|3
1637838970000|2021-11-25 11:16:10|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|1
1637838980000|2021-11-25 11:16:20|9902|9892|9901.8|9891.8|9903|9893|9901.5|9891.5|8
1637838990000|2021-11-25 11:16:30|9901.5|9891.5|9901.5|9891.5|9901.8|9891.8|9901.5|9891.5|3
1637839000000|2021-11-25 11:16:40|9901.8|9891.8|9902.8|9892.8|9902.8|9892.8|9901.8|9891.8|2
1637839010000|2021-11-25 11:16:50|9902.5|9892.5|9901.5|9891.5|9902.5|9892.5|9901.3|9891.3|4
1637839020000|2021-11-25 11:17:00|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|1
1637839030000|2021-11-25 11:17:10|9901.5|9891.5|9900.8|9890.8|9901.8|9891.8|9900.8|9890.8|4
1637839040000|2021-11-25 11:17:20|9901.3|9891.3|9901|9891|9901.3|9891.3|9901|9891|2
1637839050000|2021-11-25 11:17:30|9901.3|9891.3|9901|9891|9901.3|9891.3|9901|9891|2
1637839060000|2021-11-25 11:17:40|9900.8|9890.8|9900.5|9890.5|9901.3|9891.3|9900|9890|6
1637839070000|2021-11-25 11:17:50|9901|9891|9901.3|9891.3|9901.3|9891.3|9901|9891|2
1637839080000|2021-11-25 11:18:00|9901|9891|9900.5|9890.5|9901|9891|9899.8|9889.8|5
1637839090000|2021-11-25 11:18:10|9900.3|9890.3|9900.3|9890.3|9900.3|9890.3|9899.5|9889.5|8
1637839100000|2021-11-25 11:18:20|9900.5|9890.5|9900.5|9890.5|9901.3|9891.3|9900.5|9890.5|5
1637839110000|2021-11-25 11:18:30|9901|9891|9900.5|9890.5|9901.3|9891.3|9900.3|9890.3|4
1637839120000|2021-11-25 11:18:40|9900.8|9890.8|9900.5|9890.5|9901.3|9891.3|9900.5|9890.5|4
1637839130000|2021-11-25 11:18:50|9900.8|9890.8|9901.3|9891.3|9901.3|9891.3|9900.8|9890.8|5
1637839140000|2021-11-25 11:19:00|9901.5|9891.5|9901.5|9891.5|9901.5|9891.5|9900.8|9890.8|7
1637839150000|2021-11-25 11:19:10|9901|9891|9901.5|9891.5|9901.5|9891.5|9901|9891|6
1637839160000|2021-11-25 11:19:20|9901.3|9891.3|9901.3|9891.3|9901.8|9891.8|9901.3|9891.3|5
1637839180000|2021-11-25 11:19:40|9901|9891|9900.5|9890.5|9901|9891|9900.5|9890.5|3
1637839190000|2021-11-25 11:19:50|9900.3|9890.3|9900.3|9890.3|9900.5|9890.5|9900.3|9890.3|3
1637839200000|2021-11-25 11:20:00|9899.8|9889.8|9899.5|9889.5|9900.3|9890.3|9899.3|9889.3|7
1637839210000|2021-11-25 11:20:10|9899.3|9889.3|9899.3|9889.3|9899.3|9889.3|9899.3|9889.3|1
1637839220000|2021-11-25 11:20:20|9899|9889|9898.5|9888.5|9899.3|9889.3|9898.5|9888.5|5
1637839230000|2021-11-25 11:20:30|9898.8|9888.8|9899.5|9889.5|9899.5|9889.5|9898.3|9888.3|5
1637839240000|2021-11-25 11:20:40|9900.3|9890.3|9899.3|9889.3|9900.3|9890.3|9899|9889|8
1637839250000|2021-11-25 11:20:50|9899|9889|9900.5|9890.5|9900.5|9890.5|9899|9889|5
1637839260000|2021-11-25 11:21:00|9900.8|9890.8|9900.3|9890.3|9901|9891|9900.3|9890.3|4
1637839270000|2021-11-25 11:21:10|9900|9890|9899.3|9889.3|9900|9890|9899|9889|4
1637839280000|2021-11-25 11:21:20|9899|9889|9899|9889|9899|9889|9899|9889|1
1637839300000|2021-11-25 11:21:40|9898.8|9888.8|9899.3|9889.3|9899.3|9889.3|9898.8|9888.8|2
1637839310000|2021-11-25 11:21:50|9899|9889|9899.3|9889.3|9899.5|9889.5|9899|9889|6
1637839320000|2021-11-25 11:22:00|9899|9889|9898|9888|9899.3|9889.3|9897.8|9887.8|7
1637839330000|2021-11-25 11:22:10|9897.8|9887.8|9896.8|9886.8|9897.8|9887.8|9896.3|9886.3|7
1637839340000|2021-11-25 11:22:20|9896.3|9886.3|9895.3|9885.3|9896.5|9886.5|9895.3|9885.3|6
1637839350000|2021-11-25 11:22:30|9895|9885|9897.3|9887.3|9897.3|9887.3|9895|9885|3
1637839360000|2021-11-25 11:22:40|9897|9887|9897|9887|9897.3|9887.3|9895.8|9885.8|9
1637839370000|2021-11-25 11:22:50|9897.5|9887.5|9896.5|9886.5|9897.5|9887.5|9896.5|9886.5|9
1637839380000|2021-11-25 11:23:00|9896.3|9886.3|9897.5|9887.5|9897.5|9887.5|9896.3|9886.3|5
1637839390000|2021-11-25 11:23:10|9897.8|9887.8|9897.5|9887.5|9897.8|9887.8|9897.5|9887.5|6
1637839410000|2021-11-25 11:23:30|9897.8|9887.8|9898.3|9888.3|9898.3|9888.3|9897.5|9887.5|9
1637839420000|2021-11-25 11:23:40|9898.5|9888.5|9898.3|9888.3|9898.5|9888.5|9898.3|9888.3|2
1637839430000|2021-11-25 11:23:50|9898|9888|9898|9888|9898|9888|9898|9888|1
1637839440000|2021-11-25 11:24:00|9897.8|9887.8|9898|9888|9898|9888|9897.3|9887.3|3
1637839450000|2021-11-25 11:24:10|9898.3|9888.3|9898.5|9888.5|9898.5|9888.5|9898.3|9888.3|2
1637839470000|2021-11-25 11:24:30|9899|9889|9899.3|9889.3|9899.3|9889.3|9899|9889|2
1637839480000|2021-11-25 11:24:40|9899|9889|9899|9889|9899|9889|9899|9889|1
1637839490000|2021-11-25 11:24:50|9898.8|9888.8|9898.5|9888.5|9898.8|9888.8|9898.5|9888.5|2
1637839510000|2021-11-25 11:25:10|9898.3|9888.3|9898|9888|9898.3|9888.3|9898|9888|2
1637839520000|2021-11-25 11:25:20|9897.8|9887.8|9897.5|9887.5|9898.3|9888.3|9897.5|9887.5|4
1637839530000|2021-11-25 11:25:30|9897.8|9887.8|9897.5|9887.5|9897.8|9887.8|9897.5|9887.5|4
1637839540000|2021-11-25 11:25:40|9897.8|9887.8|9897.5|9887.5|9898.3|9888.3|9897.5|9887.5|8
1637839560000|2021-11-25 11:26:00|9898|9888|9898|9888|9898|9888|9897.5|9887.5|3
1637839580000|2021-11-25 11:26:20|9898.3|9888.3|9898.8|9888.8|9898.8|9888.8|9898.3|9888.3|3
1637839590000|2021-11-25 11:26:30|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|1
1637839600000|2021-11-25 11:26:40|9898.3|9888.3|9897.3|9887.3|9898.3|9888.3|9897|9887|5
1637839610000|2021-11-25 11:26:50|9897|9887|9897.5|9887.5|9897.5|9887.5|9897|9887|3
1637839620000|2021-11-25 11:27:00|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|9896.8|9886.8|7
1637839630000|2021-11-25 11:27:10|9897.5|9887.5|9899|9889|9899|9889|9897.5|9887.5|4
1637839640000|2021-11-25 11:27:20|9898.8|9888.8|9899.8|9889.8|9899.8|9889.8|9898.8|9888.8|4
1637839650000|2021-11-25 11:27:30|9900.3|9890.3|9900.3|9890.3|9900.3|9890.3|9900|9890|3
1637839660000|2021-11-25 11:27:40|9900|9890|9900|9890|9900|9890|9900|9890|1
1637839670000|2021-11-25 11:27:50|9900.8|9890.8|9900.8|9890.8|9900.8|9890.8|9900.8|9890.8|1
1637839680000|2021-11-25 11:28:00|9900.5|9890.5|9900.8|9890.8|9900.8|9890.8|9900.5|9890.5|2
1637839690000|2021-11-25 11:28:10|9901|9891|9900.3|9890.3|9901|9891|9900|9890|5
1637839700000|2021-11-25 11:28:20|9900|9890|9898.8|9888.8|9900|9890|9898.8|9888.8|2
1637839710000|2021-11-25 11:28:30|9898.3|9888.3|9897.8|9887.8|9898.3|9888.3|9897.8|9887.8|3
1637839720000|2021-11-25 11:28:40|9898.3|9888.3|9898.8|9888.8|9898.8|9888.8|9898.3|9888.3|3
1637839730000|2021-11-25 11:28:50|9899|9889|9898.5|9888.5|9899.3|9889.3|9898|9888|10
1637839740000|2021-11-25 11:29:00|9898.8|9888.8|9898.8|9888.8|9899.3|9889.3|9898.8|9888.8|4
1637839760000|2021-11-25 11:29:20|9899|9889|9899|9889|9899|9889|9898.8|9888.8|3
1637839770000|2021-11-25 11:29:30|9898.8|9888.8|9897.8|9887.8|9898.8|9888.8|9897.8|9887.8|3
1637839780000|2021-11-25 11:29:40|9898.3|9888.3|9898.8|9888.8|9898.8|9888.8|9898.3|9888.3|2
1637839790000|2021-11-25 11:29:50|9899.5|9889.5|9898.5|9888.5|9899.5|9889.5|9898.5|9888.5|2
1637839800000|2021-11-25 11:30:00|9899|9889|9897.5|9887.5|9899|9889|9896.8|9886.8|9
1637839810000|2021-11-25 11:30:10|9898.3|9888.3|9897.5|9887.5|9898.3|9888.3|9897.3|9887.3|6
1637839820000|2021-11-25 11:30:20|9897.8|9887.8|9897.5|9887.5|9897.8|9887.8|9897.5|9887.5|2
1637839830000|2021-11-25 11:30:30|9897.8|9887.8|9897.5|9887.5|9897.8|9887.8|9897.5|9887.5|2
1637839840000|2021-11-25 11:30:40|9897.8|9887.8|9897.8|9887.8|9898.5|9888.5|9897.8|9887.8|4
1637839850000|2021-11-25 11:30:50|9898|9888|9898|9888|9898.3|9888.3|9898|9888|3
1637839860000|2021-11-25 11:31:00|9898.3|9888.3|9897.5|9887.5|9898.3|9888.3|9897.5|9887.5|3
1637839870000|2021-11-25 11:31:10|9896.5|9886.5|9897.3|9887.3|9897.5|9887.5|9896.5|9886.5|4
1637839880000|2021-11-25 11:31:20|9897|9887|9897.5|9887.5|9897.5|9887.5|9896.5|9886.5|4
1637839890000|2021-11-25 11:31:30|9897.8|9887.8|9898|9888|9898.3|9888.3|9897.5|9887.5|9
1637839900000|2021-11-25 11:31:40|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9897.8|9887.8|4
1637839910000|2021-11-25 11:31:50|9898.5|9888.5|9899|9889|9899|9889|9898.5|9888.5|2
1637839920000|2021-11-25 11:32:00|9899.3|9889.3|9898|9888|9899.5|9889.5|9897.5|9887.5|6
1637839940000|2021-11-25 11:32:20|9897.8|9887.8|9897.5|9887.5|9897.8|9887.8|9896.5|9886.5|8
1637839950000|2021-11-25 11:32:30|9897.3|9887.3|9896.3|9886.3|9897.3|9887.3|9896|9886|5
1637839960000|2021-11-25 11:32:40|9896|9886|9896|9886|9896|9886|9895.8|9885.8|3
1637839970000|2021-11-25 11:32:50|9895.8|9885.8|9897|9887|9897|9887|9895.3|9885.3|10
1637839980000|2021-11-25 11:33:00|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|1
1637839990000|2021-11-25 11:33:10|9897|9887|9896.5|9886.5|9897|9887|9896.5|9886.5|2
1637840000000|2021-11-25 11:33:20|9896.8|9886.8|9897|9887|9897|9887|9896.8|9886.8|2
1637840010000|2021-11-25 11:33:30|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|1
1637840020000|2021-11-25 11:33:40|9897.5|9887.5|9897.8|9887.8|9897.8|9887.8|9897.3|9887.3|3
1637840030000|2021-11-25 11:33:50|9897.3|9887.3|9897.5|9887.5|9897.5|9887.5|9897.3|9887.3|2
1637840050000|2021-11-25 11:34:10|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|1
1637840070000|2021-11-25 11:34:30|9897.5|9887.5|9897.3|9887.3|9897.8|9887.8|9897.3|9887.3|4
1637840080000|2021-11-25 11:34:40|9897.5|9887.5|9899|9889|9899|9889|9897.5|9887.5|6
1637840090000|2021-11-25 11:34:50|9898.8|9888.8|9898.3|9888.3|9899|9889|9898.3|9888.3|5
1637840100000|2021-11-25 11:35:00|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|9898.8|9888.8|1
1637840110000|2021-11-25 11:35:10|9898.3|9888.3|9896.8|9886.8|9898.5|9888.5|9896.8|9886.8|4
1637840130000|2021-11-25 11:35:30|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|1
1637840160000|2021-11-25 11:36:00|9894.5|9884.5|9893|9883|9894.5|9884.5|9893|9883|4
1637840170000|2021-11-25 11:36:10|9892.8|9882.8|9893.5|9883.5|9894|9884|9892.8|9882.8|7
1637840190000|2021-11-25 11:36:30|9893.8|9883.8|9894.8|9884.8|9894.8|9884.8|9893.8|9883.8|4
1637840200000|2021-11-25 11:36:40|9894.5|9884.5|9893|9883|9894.5|9884.5|9893|9883|5
1637840210000|2021-11-25 11:36:50|9892.8|9882.8|9893.3|9883.3|9893.3|9883.3|9892.8|9882.8|2
1637840220000|2021-11-25 11:37:00|9893|9883|9894.8|9884.8|9895|9885|9893|9883|6
1637840230000|2021-11-25 11:37:10|9895.3|9885.3|9895.8|9885.8|9895.8|9885.8|9895.3|9885.3|2
1637840250000|2021-11-25 11:37:30|9896|9886|9892.5|9882.5|9896|9886|9892.5|9882.5|11
1637840260000|2021-11-25 11:37:40|9892.8|9882.8|9893|9883|9893.3|9883.3|9892.8|9882.8|6
1637840270000|2021-11-25 11:37:50|9893.3|9883.3|9892.8|9882.8|9893.3|9883.3|9892.8|9882.8|3
1637840280000|2021-11-25 11:38:00|9893|9883|9892.8|9882.8|9893|9883|9892.5|9882.5|6
1637840290000|2021-11-25 11:38:10|9893|9883|9892.8|9882.8|9893|9883|9892.8|9882.8|2
1637840300000|2021-11-25 11:38:20|9893|9883|9893|9883|9893|9883|9893|9883|1
1637840310000|2021-11-25 11:38:30|9893.3|9883.3|9893|9883|9893.3|9883.3|9892.8|9882.8|4
1637840320000|2021-11-25 11:38:40|9893.3|9883.3|9893.8|9883.8|9893.8|9883.8|9893.3|9883.3|4
1637840330000|2021-11-25 11:38:50|9893|9883|9892.8|9882.8|9893|9883|9892.8|9882.8|2
1637840340000|2021-11-25 11:39:00|9893.3|9883.3|9893.3|9883.3|9893.5|9883.5|9893.3|9883.3|9
1637840350000|2021-11-25 11:39:10|9893|9883|9893.3|9883.3|9893.5|9883.5|9893|9883|15
1637840360000|2021-11-25 11:39:20|9893|9883|9893|9883|9893.5|9883.5|9893|9883|18
1637840370000|2021-11-25 11:39:30|9893.3|9883.3|9893|9883|9893.3|9883.3|9893|9883|4
1637840380000|2021-11-25 11:39:40|9893.3|9883.3|9893.8|9883.8|9893.8|9883.8|9893|9883|7
1637840390000|2021-11-25 11:39:50|9893.5|9883.5|9894.3|9884.3|9894.5|9884.5|9893.5|9883.5|3
1637840400000|2021-11-25 11:40:00|9893.8|9883.8|9895|9885|9895|9885|9892.8|9882.8|5
1637840410000|2021-11-25 11:40:10|9895.3|9885.3|9894.8|9884.8|9895.8|9885.8|9894.8|9884.8|5
1637840420000|2021-11-25 11:40:20|9895.3|9885.3|9895.8|9885.8|9896.5|9886.5|9895|9885|11
1637840430000|2021-11-25 11:40:30|9896|9886|9898|9888|9898|9888|9896|9886|6
1637840440000|2021-11-25 11:40:40|9898.3|9888.3|9899.5|9889.5|9899.5|9889.5|9898.3|9888.3|9
1637840450000|2021-11-25 11:40:50|9899.3|9889.3|9901|9891|9901|9891|9899.3|9889.3|6
1637840470000|2021-11-25 11:41:10|9901.3|9891.3|9902|9892|9902|9892|9901|9891|7
1637840480000|2021-11-25 11:41:20|9902.3|9892.3|9902.3|9892.3|9902.3|9892.3|9902|9892|3
1637840490000|2021-11-25 11:41:30|9902|9892|9903|9893|9903|9893|9902|9892|8
1637840500000|2021-11-25 11:41:40|9903.3|9893.3|9903.5|9893.5|9903.5|9893.5|9903.3|9893.3|2
1637840510000|2021-11-25 11:41:50|9903.8|9893.8|9903.8|9893.8|9903.8|9893.8|9903.5|9893.5|3
1637840520000|2021-11-25 11:42:00|9904.8|9894.8|9905.5|9895.5|9905.5|9895.5|9904.8|9894.8|4
1637840530000|2021-11-25 11:42:10|9905.3|9895.3|9903.8|9893.8|9905.3|9895.3|9902.8|9892.8|9
1637840540000|2021-11-25 11:42:20|9902.5|9892.5|9903.5|9893.5|9904|9894|9902.5|9892.5|11
1637840550000|2021-11-25 11:42:30|9903.8|9893.8|9902.8|9892.8|9903.8|9893.8|9902.8|9892.8|3
1637840570000|2021-11-25 11:42:50|9903.5|9893.5|9903|9893|9903.8|9893.8|9903|9893|5
1637840580000|2021-11-25 11:43:00|9903.3|9893.3|9903.8|9893.8|9904.3|9894.3|9903.3|9893.3|4
1637840590000|2021-11-25 11:43:10|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|1
1637840620000|2021-11-25 11:43:40|9903|9893|9902.5|9892.5|9903.3|9893.3|9902.5|9892.5|5
1637840630000|2021-11-25 11:43:50|9902.3|9892.3|9902.3|9892.3|9902.3|9892.3|9902|9892|3
1637840640000|2021-11-25 11:44:00|9902.5|9892.5|9903|9893|9903|9893|9902.5|9892.5|8
1637840650000|2021-11-25 11:44:10|9902.8|9892.8|9902.3|9892.3|9902.8|9892.8|9902.3|9892.3|6
1637840660000|2021-11-25 11:44:20|9902.5|9892.5|9902.3|9892.3|9902.5|9892.5|9902.3|9892.3|4
1637840670000|2021-11-25 11:44:30|9902|9892|9901.8|9891.8|9902|9892|9901.5|9891.5|7
1637840680000|2021-11-25 11:44:40|9902.3|9892.3|9901.8|9891.8|9902.3|9892.3|9901.8|9891.8|7
1637840700000|2021-11-25 11:45:00|9902.3|9892.3|9902.5|9892.5|9902.5|9892.5|9902.3|9892.3|2
1637840710000|2021-11-25 11:45:10|9902.8|9892.8|9902.5|9892.5|9902.8|9892.8|9902.5|9892.5|2
1637840720000|2021-11-25 11:45:20|9902|9892|9902.5|9892.5|9902.5|9892.5|9902|9892|2
1637840730000|2021-11-25 11:45:30|9903|9893|9902.3|9892.3|9903|9893|9902.3|9892.3|7
1637840740000|2021-11-25 11:45:40|9902.5|9892.5|9902.8|9892.8|9902.8|9892.8|9902.5|9892.5|8
1637840750000|2021-11-25 11:45:50|9902.5|9892.5|9902.8|9892.8|9903|9893|9902.5|9892.5|6
1637840760000|2021-11-25 11:46:00|9903|9893|9903.3|9893.3|9904.3|9894.3|9903|9893|9
1637840770000|2021-11-25 11:46:10|9903.5|9893.5|9904|9894|9904|9894|9903.3|9893.3|9
1637840780000|2021-11-25 11:46:20|9903.5|9893.5|9904|9894|9904|9894|9903.5|9893.5|4
1637840790000|2021-11-25 11:46:30|9903.5|9893.5|9903.8|9893.8|9903.8|9893.8|9903.5|9893.5|2
1637840800000|2021-11-25 11:46:40|9903.5|9893.5|9903.8|9893.8|9903.8|9893.8|9903.5|9893.5|2
1637840810000|2021-11-25 11:46:50|9904|9894|9904|9894|9904|9894|9904|9894|1
1637840820000|2021-11-25 11:47:00|9904.3|9894.3|9902.5|9892.5|9904.3|9894.3|9902.3|9892.3|8
1637840830000|2021-11-25 11:47:10|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|1
1637840840000|2021-11-25 11:47:20|9903|9893|9903.5|9893.5|9904.3|9894.3|9903|9893|12
1637840850000|2021-11-25 11:47:30|9903.8|9893.8|9904|9894|9904.3|9894.3|9903.5|9893.5|15
1637840860000|2021-11-25 11:47:40|9904.3|9894.3|9904.3|9894.3|9904.3|9894.3|9903.8|9893.8|7
1637840880000|2021-11-25 11:48:00|9904|9894|9903.5|9893.5|9904|9894|9902.5|9892.5|5
1637840890000|2021-11-25 11:48:10|9903|9893|9903.5|9893.5|9903.5|9893.5|9903|9893|7
1637840900000|2021-11-25 11:48:20|9903.3|9893.3|9904|9894|9904|9894|9903.3|9893.3|4
1637840910000|2021-11-25 11:48:30|9903.5|9893.5|9899|9889|9903.8|9893.8|9899|9889|4
1637840930000|2021-11-25 11:48:50|9899.5|9889.5|9900|9890|9900.3|9890.3|9899.5|9889.5|4
1637840940000|2021-11-25 11:49:00|9900.3|9890.3|9900|9890|9900.3|9890.3|9899.8|9889.8|8
1637840960000|2021-11-25 11:49:20|9899.8|9889.8|9899.5|9889.5|9899.8|9889.8|9899.3|9889.3|4
1637840970000|2021-11-25 11:49:30|9898.5|9888.5|9899.3|9889.3|9899.3|9889.3|9898.5|9888.5|2
1637840980000|2021-11-25 11:49:40|9899.5|9889.5|9899|9889|9900.5|9890.5|9899|9889|7
1637840990000|2021-11-25 11:49:50|9900.5|9890.5|9899.3|9889.3|9900.5|9890.5|9899.3|9889.3|3
1637841000000|2021-11-25 11:50:00|9899.5|9889.5|9900.3|9890.3|9900.3|9890.3|9898.8|9888.8|9
1637841010000|2021-11-25 11:50:10|9900.5|9890.5|9899.5|9889.5|9900.5|9890.5|9899.5|9889.5|4
1637841020000|2021-11-25 11:50:20|9899.8|9889.8|9899.5|9889.5|9899.8|9889.8|9899.5|9889.5|2
1637841030000|2021-11-25 11:50:30|9899.8|9889.8|9902.8|9892.8|9903|9893|9899|9889|9
1637841040000|2021-11-25 11:50:40|9902.5|9892.5|9903.3|9893.3|9903.3|9893.3|9902.5|9892.5|3
1637841050000|2021-11-25 11:50:50|9903|9893|9902.8|9892.8|9903.3|9893.3|9902.8|9892.8|3
1637841060000|2021-11-25 11:51:00|9903.3|9893.3|9901.8|9891.8|9903.5|9893.5|9901.5|9891.5|11
1637841070000|2021-11-25 11:51:10|9902|9892|9902.8|9892.8|9902.8|9892.8|9902|9892|5
1637841080000|2021-11-25 11:51:20|9902.5|9892.5|9902.8|9892.8|9902.8|9892.8|9902.5|9892.5|6
1637841090000|2021-11-25 11:51:30|9902.3|9892.3|9902.5|9892.5|9902.5|9892.5|9902.3|9892.3|4
1637841110000|2021-11-25 11:51:50|9902.8|9892.8|9903.3|9893.3|9903.3|9893.3|9902.8|9892.8|2
1637841120000|2021-11-25 11:52:00|9903.8|9893.8|9904|9894|9904|9894|9903.8|9893.8|6
1637841140000|2021-11-25 11:52:20|9904.3|9894.3|9904|9894|9904.3|9894.3|9904|9894|2
1637841150000|2021-11-25 11:52:30|9903.8|9893.8|9903.5|9893.5|9904|9894|9903.5|9893.5|3
1637841160000|2021-11-25 11:52:40|9903.8|9893.8|9903.5|9893.5|9904|9894|9903.5|9893.5|4
1637841180000|2021-11-25 11:53:00|9903.3|9893.3|9902.3|9892.3|9903.3|9893.3|9902.3|9892.3|5
1637841190000|2021-11-25 11:53:10|9902|9892|9902.5|9892.5|9902.5|9892.5|9902|9892|2
1637841200000|2021-11-25 11:53:20|9902.8|9892.8|9902.3|9892.3|9902.8|9892.8|9902.3|9892.3|7
1637841210000|2021-11-25 11:53:30|9902.8|9892.8|9902.5|9892.5|9902.8|9892.8|9902.3|9892.3|4
1637841220000|2021-11-25 11:53:40|9902.3|9892.3|9902.5|9892.5|9902.5|9892.5|9902.3|9892.3|2
1637841230000|2021-11-25 11:53:50|9902.8|9892.8|9902.5|9892.5|9902.8|9892.8|9902.5|9892.5|2
1637841240000|2021-11-25 11:54:00|9902.8|9892.8|9902.5|9892.5|9902.8|9892.8|9902.5|9892.5|4
1637841270000|2021-11-25 11:54:30|9902|9892|9902.8|9892.8|9903|9893|9902|9892|6
1637841280000|2021-11-25 11:54:40|9903|9893|9903|9893|9903|9893|9903|9893|1
1637841290000|2021-11-25 11:54:50|9902.5|9892.5|9902.8|9892.8|9902.8|9892.8|9902.3|9892.3|3
1637841310000|2021-11-25 11:55:10|9902.5|9892.5|9903.3|9893.3|9903.3|9893.3|9902.3|9892.3|4
1637841330000|2021-11-25 11:55:30|9903.5|9893.5|9903|9893|9903.8|9893.8|9903|9893|4
1637841340000|2021-11-25 11:55:40|9903.3|9893.3|9902.3|9892.3|9903.3|9893.3|9900.8|9890.8|9
1637841350000|2021-11-25 11:55:50|9902|9892|9904.3|9894.3|9904.8|9894.8|9902|9892|7
1637841360000|2021-11-25 11:56:00|9904.5|9894.5|9902.5|9892.5|9904.5|9894.5|9902.5|9892.5|4
1637841370000|2021-11-25 11:56:10|9901.3|9891.3|9904.3|9894.3|9904.3|9894.3|9901.3|9891.3|4
1637841380000|2021-11-25 11:56:20|9903.8|9893.8|9902.3|9892.3|9903.8|9893.8|9902|9892|8
1637841390000|2021-11-25 11:56:30|9902|9892|9902|9892|9902|9892|9901.3|9891.3|9
1637841410000|2021-11-25 11:56:50|9902.3|9892.3|9903.3|9893.3|9903.3|9893.3|9902.3|9892.3|3
1637841420000|2021-11-25 11:57:00|9903.5|9893.5|9903.3|9893.3|9903.8|9893.8|9903.3|9893.3|4
1637841430000|2021-11-25 11:57:10|9903.5|9893.5|9903.8|9893.8|9903.8|9893.8|9903.5|9893.5|4
1637841440000|2021-11-25 11:57:20|9903.5|9893.5|9903.5|9893.5|9903.8|9893.8|9903.5|9893.5|3
1637841450000|2021-11-25 11:57:30|9903.8|9893.8|9904.3|9894.3|9904.3|9894.3|9903.5|9893.5|11
1637841470000|2021-11-25 11:57:50|9904.5|9894.5|9904.5|9894.5|9904.5|9894.5|9904.5|9894.5|1
1637841490000|2021-11-25 11:58:10|9904.3|9894.3|9903.5|9893.5|9904.3|9894.3|9903.3|9893.3|3
1637841500000|2021-11-25 11:58:20|9903.8|9893.8|9903.3|9893.3|9903.8|9893.8|9903|9893|5
1637841510000|2021-11-25 11:58:30|9903.5|9893.5|9903.3|9893.3|9903.5|9893.5|9903.3|9893.3|2
1637841520000|2021-11-25 11:58:40|9903.5|9893.5|9902.5|9892.5|9903.5|9893.5|9902.5|9892.5|3
1637841530000|2021-11-25 11:58:50|9902.8|9892.8|9902.8|9892.8|9903|9893|9902.8|9892.8|3
1637841540000|2021-11-25 11:59:00|9903|9893|9903|9893|9903|9893|9902.3|9892.3|9
1637841550000|2021-11-25 11:59:10|9902.5|9892.5|9902|9892|9902.5|9892.5|9901.8|9891.8|7
1637841580000|2021-11-25 11:59:40|9902.3|9892.3|9902.3|9892.3|9902.3|9892.3|9902.3|9892.3|1
1637841590000|2021-11-25 11:59:50|9902|9892|9902.3|9892.3|9902.3|9892.3|9902|9892|4
1637841600000|2021-11-25 12:00:00|9903|9893|9903|9893|9903|9893|9902.3|9892.3|8
1637841610000|2021-11-25 12:00:10|9903.3|9893.3|9902.3|9892.3|9903.5|9893.5|9902.3|9892.3|13
1637841620000|2021-11-25 12:00:20|9902.5|9892.5|9902.3|9892.3|9902.8|9892.8|9902.3|9892.3|6
1637841630000|2021-11-25 12:00:30|9902.5|9892.5|9904|9894|9904|9894|9902.5|9892.5|9
1637841640000|2021-11-25 12:00:40|9903.8|9893.8|9903.8|9893.8|9903.8|9893.8|9903.3|9893.3|5
1637841660000|2021-11-25 12:01:00|9904|9894|9904.5|9894.5|9904.5|9894.5|9904|9894|3
1637841680000|2021-11-25 12:01:20|9904.8|9894.8|9906.5|9896.5|9906.5|9896.5|9904.8|9894.8|6
1637841690000|2021-11-25 12:01:30|9905.8|9895.8|9904.8|9894.8|9905.8|9895.8|9904.8|9894.8|3
1637841700000|2021-11-25 12:01:40|9905|9895|9904.5|9894.5|9905|9895|9904.5|9894.5|3
1637841710000|2021-11-25 12:01:50|9904|9894|9904|9894|9904.8|9894.8|9904|9894|5
1637841720000|2021-11-25 12:02:00|9903.8|9893.8|9909|9899|9909.5|9899.5|9903.8|9893.8|12
1637841730000|2021-11-25 12:02:10|9908.8|9898.8|9911|9901|9911|9901|9908.5|9898.5|7
1637841740000|2021-11-25 12:02:20|9910.8|9900.8|9911.3|9901.3|9911.3|9901.3|9910|9900|7
1637841750000|2021-11-25 12:02:30|9909.5|9899.5|9909.5|9899.5|9910|9900|9909.5|9899.5|4
1637841760000|2021-11-25 12:02:40|9909.8|9899.8|9908.8|9898.8|9910.3|9900.3|9908.8|9898.8|8
1637841770000|2021-11-25 12:02:50|9908.5|9898.5|9909|9899|9909|9899|9908.5|9898.5|4
1637841780000|2021-11-25 12:03:00|9908.5|9898.5|9909|9899|9909.5|9899.5|9908.5|9898.5|5
1637841790000|2021-11-25 12:03:10|9908.8|9898.8|9908|9898|9908.8|9898.8|9907.8|9897.8|3
1637841800000|2021-11-25 12:03:20|9908.3|9898.3|9907.8|9897.8|9908.3|9898.3|9907.5|9897.5|5
1637841810000|2021-11-25 12:03:30|9908|9898|9910.5|9900.5|9910.5|9900.5|9908|9898|2
1637841820000|2021-11-25 12:03:40|9910.8|9900.8|9910.8|9900.8|9910.8|9900.8|9910.8|9900.8|1
1637841830000|2021-11-25 12:03:50|9910.5|9900.5|9910.5|9900.5|9910.5|9900.5|9909.5|9899.5|10
1637841840000|2021-11-25 12:04:00|9909.8|9899.8|9909|9899|9909.8|9899.8|9909|9899|2
1637841850000|2021-11-25 12:04:10|9908.8|9898.8|9906.5|9896.5|9908.8|9898.8|9906.5|9896.5|4
1637841860000|2021-11-25 12:04:20|9906.8|9896.8|9907.3|9897.3|9907.3|9897.3|9906.8|9896.8|2
1637841870000|2021-11-25 12:04:30|9907|9897|9906.3|9896.3|9907.3|9897.3|9906.3|9896.3|11
1637841880000|2021-11-25 12:04:40|9907|9897|9906.8|9896.8|9907.3|9897.3|9906.3|9896.3|7
1637841890000|2021-11-25 12:04:50|9906.5|9896.5|9906.8|9896.8|9906.8|9896.8|9905.5|9895.5|7
1637841900000|2021-11-25 12:05:00|9906.3|9896.3|9908.8|9898.8|9908.8|9898.8|9905.5|9895.5|7
1637841910000|2021-11-25 12:05:10|9909|9899|9908.5|9898.5|9909.3|9899.3|9908.5|9898.5|7
1637841920000|2021-11-25 12:05:20|9908.3|9898.3|9909.3|9899.3|9909.3|9899.3|9908.3|9898.3|4
1637841930000|2021-11-25 12:05:30|9909|9899|9910.3|9900.3|9910.5|9900.5|9908.8|9898.8|6
1637841940000|2021-11-25 12:05:40|9910|9900|9910|9900|9910|9900|9910|9900|1
1637841950000|2021-11-25 12:05:50|9910.5|9900.5|9911.3|9901.3|9911.3|9901.3|9910.3|9900.3|5
1637841960000|2021-11-25 12:06:00|9910.8|9900.8|9908.8|9898.8|9910.8|9900.8|9908.5|9898.5|11
1637841970000|2021-11-25 12:06:10|9908.5|9898.5|9907.5|9897.5|9908.5|9898.5|9907.5|9897.5|3
1637841980000|2021-11-25 12:06:20|9907.3|9897.3|9907.5|9897.5|9908|9898|9907.3|9897.3|5
1637841990000|2021-11-25 12:06:30|9907.8|9897.8|9908.3|9898.3|9908.3|9898.3|9907.8|9897.8|2
1637842000000|2021-11-25 12:06:40|9908.5|9898.5|9908.5|9898.5|9908.5|9898.5|9908|9898|4
1637842010000|2021-11-25 12:06:50|9908.8|9898.8|9909|9899|9909|9899|9908.5|9898.5|5
1637842020000|2021-11-25 12:07:00|9908.5|9898.5|9910.8|9900.8|9910.8|9900.8|9908.5|9898.5|6
1637842030000|2021-11-25 12:07:10|9911.5|9901.5|9911.3|9901.3|9911.5|9901.5|9910.8|9900.8|3
1637842050000|2021-11-25 12:07:30|9911.5|9901.5|9911.5|9901.5|9911.5|9901.5|9911.5|9901.5|1
1637842060000|2021-11-25 12:07:40|9911.3|9901.3|9909.5|9899.5|9911.3|9901.3|9909.5|9899.5|3
1637842070000|2021-11-25 12:07:50|9910|9900|9910.8|9900.8|9910.8|9900.8|9910|9900|4
1637842090000|2021-11-25 12:08:10|9911|9901|9911.8|9901.8|9911.8|9901.8|9911|9901|4
1637842100000|2021-11-25 12:08:20|9911.5|9901.5|9911.5|9901.5|9912.3|9902.3|9911.5|9901.5|5
1637842110000|2021-11-25 12:08:30|9911.8|9901.8|9912.8|9902.8|9913|9903|9911.8|9901.8|5
1637842130000|2021-11-25 12:08:50|9912.5|9902.5|9910.8|9900.8|9912.5|9902.5|9910.3|9900.3|4
1637842140000|2021-11-25 12:09:00|9910.5|9900.5|9909|9899|9910.5|9900.5|9909|9899|3
1637842150000|2021-11-25 12:09:10|9908.8|9898.8|9909.3|9899.3|9909.3|9899.3|9908.8|9898.8|2
1637842170000|2021-11-25 12:09:30|9909.5|9899.5|9909.8|9899.8|9909.8|9899.8|9909|9899|3
1637842180000|2021-11-25 12:09:40|9910.3|9900.3|9909.3|9899.3|9910.3|9900.3|9909.3|9899.3|5
1637842190000|2021-11-25 12:09:50|9909.8|9899.8|9909.3|9899.3|9909.8|9899.8|9909.3|9899.3|2
1637842200000|2021-11-25 12:10:00|9909.8|9899.8|9909.3|9899.3|9909.8|9899.8|9909|9899|8
1637842210000|2021-11-25 12:10:10|9909.5|9899.5|9910.5|9900.5|9910.5|9900.5|9909.5|9899.5|3
1637842220000|2021-11-25 12:10:20|9911|9901|9911.5|9901.5|9911.5|9901.5|9911|9901|2
1637842230000|2021-11-25 12:10:30|9912|9902|9910.5|9900.5|9912|9902|9910.5|9900.5|2
1637842240000|2021-11-25 12:10:40|9909.5|9899.5|9910.3|9900.3|9910.3|9900.3|9909.5|9899.5|2
1637842250000|2021-11-25 12:10:50|9910.5|9900.5|9911|9901|9911.5|9901.5|9910.5|9900.5|8
1637842260000|2021-11-25 12:11:00|9911.3|9901.3|9912|9902|9912|9902|9911.3|9901.3|4
1637842270000|2021-11-25 12:11:10|9912.3|9902.3|9911.5|9901.5|9912.3|9902.3|9911.5|9901.5|4
1637842280000|2021-11-25 12:11:20|9911.3|9901.3|9910.5|9900.5|9911.5|9901.5|9910.5|9900.5|4
1637842290000|2021-11-25 12:11:30|9910.8|9900.8|9910|9900|9910.8|9900.8|9910|9900|4
1637842300000|2021-11-25 12:11:40|9909.8|9899.8|9909.8|9899.8|9909.8|9899.8|9909.8|9899.8|1
1637842320000|2021-11-25 12:12:00|9910.3|9900.3|9910.3|9900.3|9910.3|9900.3|9910.3|9900.3|1
1637842330000|2021-11-25 12:12:10|9910|9900|9909.3|9899.3|9910|9900|9909.3|9899.3|2
1637842340000|2021-11-25 12:12:20|9909.5|9899.5|9910|9900|9910|9900|9909.5|9899.5|2
1637842370000|2021-11-25 12:12:50|9909.8|9899.8|9909.8|9899.8|9909.8|9899.8|9909.8|9899.8|1
1637842380000|2021-11-25 12:13:00|9909.5|9899.5|9910.3|9900.3|9910.3|9900.3|9909.5|9899.5|4
1637842390000|2021-11-25 12:13:10|9909.8|9899.8|9909.8|9899.8|9910|9900|9909.5|9899.5|5
1637842400000|2021-11-25 12:13:20|9909.5|9899.5|9909.5|9899.5|9909.8|9899.8|9909.5|9899.5|5
1637842410000|2021-11-25 12:13:30|9909.8|9899.8|9909.5|9899.5|9909.8|9899.8|9909.5|9899.5|2
1637842420000|2021-11-25 12:13:40|9909.3|9899.3|9909.5|9899.5|9909.5|9899.5|9909.3|9899.3|2
1637842430000|2021-11-25 12:13:50|9909.8|9899.8|9909.5|9899.5|9909.8|9899.8|9909.3|9899.3|4
1637842440000|2021-11-25 12:14:00|9909.3|9899.3|9909.8|9899.8|9909.8|9899.8|9909.3|9899.3|3
1637842450000|2021-11-25 12:14:10|9910|9900|9909.8|9899.8|9910.3|9900.3|9909.3|9899.3|10
1637842460000|2021-11-25 12:14:20|9909.3|9899.3|9909.3|9899.3|9909.3|9899.3|9909.3|9899.3|1
1637842470000|2021-11-25 12:14:30|9910|9900|9910|9900|9910.3|9900.3|9910|9900|3
1637842480000|2021-11-25 12:14:40|9909.5|9899.5|9909|9899|9909.5|9899.5|9909|9899|2
1637842490000|2021-11-25 12:14:50|9909.3|9899.3|9909|9899|9909.8|9899.8|9909|9899|6
1637842500000|2021-11-25 12:15:00|9909.3|9899.3|9910.3|9900.3|9910.5|9900.5|9909.3|9899.3|6
1637842510000|2021-11-25 12:15:10|9910.5|9900.5|9910.5|9900.5|9910.5|9900.5|9910.5|9900.5|1
1637842540000|2021-11-25 12:15:40|9910.3|9900.3|9910.3|9900.3|9910.3|9900.3|9910.3|9900.3|1
1637842550000|2021-11-25 12:15:50|9910|9900|9910|9900|9910|9900|9910|9900|1
1637842570000|2021-11-25 12:16:10|9909.8|9899.8|9908.5|9898.5|9909.8|9899.8|9908.5|9898.5|5
1637842580000|2021-11-25 12:16:20|9909|9899|9908.3|9898.3|9909|9899|9907.5|9897.5|6
1637842590000|2021-11-25 12:16:30|9908.5|9898.5|9908.3|9898.3|9908.5|9898.5|9908.3|9898.3|2
1637842620000|2021-11-25 12:17:00|9908.5|9898.5|9909|9899|9909|9899|9908.5|9898.5|2
1637842630000|2021-11-25 12:17:10|9908.8|9898.8|9908.3|9898.3|9909|9899|9908.3|9898.3|5
1637842640000|2021-11-25 12:17:20|9908|9898|9908.3|9898.3|9908.3|9898.3|9908|9898|2
1637842650000|2021-11-25 12:17:30|9908.5|9898.5|9908.5|9898.5|9908.5|9898.5|9908.5|9898.5|1
1637842660000|2021-11-25 12:17:40|9907.8|9897.8|9907.3|9897.3|9908.3|9898.3|9907.3|9897.3|7
1637842670000|2021-11-25 12:17:50|9907.5|9897.5|9907.5|9897.5|9907.5|9897.5|9907.3|9897.3|3
1637842680000|2021-11-25 12:18:00|9907.3|9897.3|9903.3|9893.3|9907.3|9897.3|9903.3|9893.3|9
1637842690000|2021-11-25 12:18:10|9902.8|9892.8|9902.5|9892.5|9903|9893|9902.3|9892.3|9
1637842700000|2021-11-25 12:18:20|9902.3|9892.3|9903.3|9893.3|9903.3|9893.3|9902.3|9892.3|3
1637842710000|2021-11-25 12:18:30|9903|9893|9903|9893|9903|9893|9903|9893|1
1637842720000|2021-11-25 12:18:40|9903.3|9893.3|9903.3|9893.3|9903.5|9893.5|9902.8|9892.8|6
1637842730000|2021-11-25 12:18:50|9903|9893|9903.3|9893.3|9903.3|9893.3|9903|9893|2
1637842750000|2021-11-25 12:19:10|9903|9893|9902.8|9892.8|9903|9893|9902.8|9892.8|2
1637842760000|2021-11-25 12:19:20|9902.5|9892.5|9902.3|9892.3|9902.5|9892.5|9902.3|9892.3|2
1637842770000|2021-11-25 12:19:30|9902|9892|9902.3|9892.3|9902.5|9892.5|9902|9892|3
1637842790000|2021-11-25 12:19:50|9902.5|9892.5|9902.3|9892.3|9903|9893|9902.3|9892.3|6
1637842800000|2021-11-25 12:20:00|9902.5|9892.5|9902|9892|9902.5|9892.5|9902|9892|7
1637842810000|2021-11-25 12:20:10|9901.8|9891.8|9902.5|9892.5|9902.8|9892.8|9901.3|9891.3|10
1637842820000|2021-11-25 12:20:20|9902.3|9892.3|9902.8|9892.8|9902.8|9892.8|9902.3|9892.3|5
1637842840000|2021-11-25 12:20:40|9903.3|9893.3|9902.5|9892.5|9903.8|9893.8|9902.5|9892.5|9
1637842860000|2021-11-25 12:21:00|9901.9|9891.9|9900.5|9890.5|9901.9|9891.9|9900.5|9890.5|4
1637842870000|2021-11-25 12:21:10|9900.8|9890.8|9900.5|9890.5|9900.8|9890.8|9900.5|9890.5|2
1637842880000|2021-11-25 12:21:20|9900|9890|9899.8|9889.8|9900|9890|9899.8|9889.8|2
1637842890000|2021-11-25 12:21:30|9900.3|9890.3|9900.8|9890.8|9900.8|9890.8|9900.3|9890.3|2
1637842900000|2021-11-25 12:21:40|9901|9891|9901.3|9891.3|9901.8|9891.8|9900.8|9890.8|9
1637842910000|2021-11-25 12:21:50|9901|9891|9901|9891|9901|9891|9901|9891|1
1637842920000|2021-11-25 12:22:00|9900.8|9890.8|9902|9892|9902|9892|9900.5|9890.5|7
1637842940000|2021-11-25 12:22:20|9901.5|9891.5|9902.3|9892.3|9902.3|9892.3|9901.5|9891.5|7
1637842950000|2021-11-25 12:22:30|9902.8|9892.8|9902.5|9892.5|9902.8|9892.8|9902.3|9892.3|3
1637842960000|2021-11-25 12:22:40|9902.8|9892.8|9902.5|9892.5|9902.8|9892.8|9902.3|9892.3|8
1637842980000|2021-11-25 12:23:00|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|9902.3|9892.3|10
1637842990000|2021-11-25 12:23:10|9902.5|9892.5|9902.5|9892.5|9902.8|9892.8|9902.5|9892.5|3
1637843010000|2021-11-25 12:23:30|9902.8|9892.8|9902.3|9892.3|9902.8|9892.8|9902.3|9892.3|2
1637843020000|2021-11-25 12:23:40|9900.3|9890.3|9902.8|9892.8|9902.9|9892.9|9899.3|9889.3|8
1637843030000|2021-11-25 12:23:50|9902.6|9892.6|9903|9893|9903|9893|9902.5|9892.5|6
1637843040000|2021-11-25 12:24:00|9902.8|9892.8|9903|9893|9903|9893|9902.8|9892.8|2
1637843060000|2021-11-25 12:24:20|9903.3|9893.3|9903.5|9893.5|9903.8|9893.8|9903.3|9893.3|4
1637843080000|2021-11-25 12:24:40|9903.8|9893.8|9903.5|9893.5|9903.8|9893.8|9903.5|9893.5|2
1637843090000|2021-11-25 12:24:50|9903.8|9893.8|9903.8|9893.8|9903.8|9893.8|9903.5|9893.5|3
1637843100000|2021-11-25 12:25:00|9902.9|9892.9|9902.8|9892.8|9902.9|9892.9|9902.5|9892.5|5
1637843110000|2021-11-25 12:25:10|9902.5|9892.5|9902.3|9892.3|9902.5|9892.5|9902.3|9892.3|2
1637843120000|2021-11-25 12:25:20|9902|9892|9902|9892|9902.3|9892.3|9902|9892|3
1637843140000|2021-11-25 12:25:40|9902.5|9892.5|9903|9893|9903|9893|9902.5|9892.5|2
1637843150000|2021-11-25 12:25:50|9903.3|9893.3|9902.8|9892.8|9903.8|9893.8|9902.3|9892.3|8
1637843160000|2021-11-25 12:26:00|9902.5|9892.5|9903|9893|9903.3|9893.3|9902.5|9892.5|7
1637843170000|2021-11-25 12:26:10|9902.8|9892.8|9903|9893|9903|9893|9902.8|9892.8|2
1637843190000|2021-11-25 12:26:30|9903.3|9893.3|9903.5|9893.5|9903.5|9893.5|9903|9893|4
1637843200000|2021-11-25 12:26:40|9903.8|9893.8|9903.8|9893.8|9903.8|9893.8|9903.8|9893.8|1
1637843210000|2021-11-25 12:26:50|9905|9895|9904.3|9894.3|9905|9895|9903.8|9893.8|4
1637843220000|2021-11-25 12:27:00|9903.8|9893.8|9903.8|9893.8|9903.8|9893.8|9903.8|9893.8|1
1637843230000|2021-11-25 12:27:10|9903.3|9893.3|9903|9893|9903.3|9893.3|9903|9893|2
1637843240000|2021-11-25 12:27:20|9903.3|9893.3|9903.5|9893.5|9903.5|9893.5|9903.3|9893.3|4
1637843250000|2021-11-25 12:27:30|9903.3|9893.3|9903|9893|9903.5|9893.5|9903|9893|6
1637843260000|2021-11-25 12:27:40|9903.3|9893.3|9903|9893|9903.3|9893.3|9903|9893|4
1637843290000|2021-11-25 12:28:10|9901.4|9891.4|9901|9891|9901.4|9891.4|9900.8|9890.8|3
1637843300000|2021-11-25 12:28:20|9901.3|9891.3|9901.5|9891.5|9901.5|9891.5|9901.3|9891.3|2
1637843310000|2021-11-25 12:28:30|9901.8|9891.8|9902|9892|9902|9892|9901.8|9891.8|4
1637843320000|2021-11-25 12:28:40|9901.8|9891.8|9901.8|9891.8|9902|9892|9901.8|9891.8|3
1637843330000|2021-11-25 12:28:50|9902|9892|9902|9892|9902|9892|9902|9892|1
1637843340000|2021-11-25 12:29:00|9901.8|9891.8|9900.8|9890.8|9902.3|9892.3|9900.8|9890.8|9
1637843350000|2021-11-25 12:29:10|9900.5|9890.5|9899.8|9889.8|9900.8|9890.8|9899.8|9889.8|6
1637843360000|2021-11-25 12:29:20|9901|9891|9902.3|9892.3|9902.3|9892.3|9901|9891|6
1637843370000|2021-11-25 12:29:30|9902|9892|9902.3|9892.3|9902.5|9892.5|9901.8|9891.8|7
1637843380000|2021-11-25 12:29:40|9902.5|9892.5|9902.5|9892.5|9902.5|9892.5|9902.3|9892.3|5
1637843390000|2021-11-25 12:29:50|9902.8|9892.8|9902.3|9892.3|9903|9893|9902.3|9892.3|8
1637843400000|2021-11-25 12:30:00|9902.5|9892.5|9903|9893|9903|9893|9901.8|9891.8|7
1637843410000|2021-11-25 12:30:10|9902.8|9892.8|9903.3|9893.3|9903.3|9893.3|9902.5|9892.5|14
1637843420000|2021-11-25 12:30:20|9903|9893|9903|9893|9903|9893|9902.8|9892.8|5
1637843430000|2021-11-25 12:30:30|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|1
1637843440000|2021-11-25 12:30:40|9903.3|9893.3|9903.3|9893.3|9903.3|9893.3|9903.3|9893.3|1
1637843450000|2021-11-25 12:30:50|9903.5|9893.5|9903.5|9893.5|9903.5|9893.5|9903.3|9893.3|3
1637843460000|2021-11-25 12:31:00|9903.8|9893.8|9906.8|9896.8|9906.8|9896.8|9903.8|9893.8|17
1637843470000|2021-11-25 12:31:10|9907|9897|9905.8|9895.8|9907|9897|9905.5|9895.5|4
1637843480000|2021-11-25 12:31:20|9905.5|9895.5|9904.3|9894.3|9905.5|9895.5|9904.3|9894.3|3
1637843490000|2021-11-25 12:31:30|9903.8|9893.8|9901.5|9891.5|9903.8|9893.8|9901.5|9891.5|4
1637843500000|2021-11-25 12:31:40|9901.3|9891.3|9903.3|9893.3|9903.3|9893.3|9901.3|9891.3|3
1637843510000|2021-11-25 12:31:50|9903.5|9893.5|9903.8|9893.8|9903.8|9893.8|9903.3|9893.3|12
1637843520000|2021-11-25 12:32:00|9904.3|9894.3|9902.5|9892.5|9904.5|9894.5|9902.3|9892.3|8
1637843530000|2021-11-25 12:32:10|9902|9892|9902|9892|9902|9892|9902|9892|1
1637843540000|2021-11-25 12:32:20|9901.8|9891.8|9902|9892|9902|9892|9901.8|9891.8|2
1637843550000|2021-11-25 12:32:30|9900.8|9890.8|9901.3|9891.3|9901.5|9891.5|9900.8|9890.8|4
1637843560000|2021-11-25 12:32:40|9901.5|9891.5|9901.5|9891.5|9901.5|9891.5|9901|9891|6
1637843570000|2021-11-25 12:32:50|9901.3|9891.3|9902.1|9892.1|9902.1|9892.1|9899.5|9889.5|7
1637843580000|2021-11-25 12:33:00|9902.4|9892.4|9901.5|9891.5|9903.5|9893.5|9900|9890|13
1637843590000|2021-11-25 12:33:10|9901.3|9891.3|9902|9892|9902|9892|9901.3|9891.3|5
1637843600000|2021-11-25 12:33:20|9901.5|9891.5|9901.3|9891.3|9901.5|9891.5|9901.3|9891.3|2
1637843610000|2021-11-25 12:33:30|9901|9891|9901.3|9891.3|9901.3|9891.3|9901|9891|4
1637843620000|2021-11-25 12:33:40|9901|9891|9900.8|9890.8|9901.3|9891.3|9900.8|9890.8|6
1637843630000|2021-11-25 12:33:50|9901|9891|9900.8|9890.8|9901|9891|9900.8|9890.8|4
1637843640000|2021-11-25 12:34:00|9901|9891|9901.3|9891.3|9901.5|9891.5|9901|9891|4
1637843650000|2021-11-25 12:34:10|9901.5|9891.5|9901.8|9891.8|9902.5|9892.5|9900.3|9890.3|9
1637843660000|2021-11-25 12:34:20|9902|9892|9901.8|9891.8|9902.3|9892.3|9901.5|9891.5|6
1637843670000|2021-11-25 12:34:30|9902|9892|9900.8|9890.8|9902|9892|9900.8|9890.8|3
1637843680000|2021-11-25 12:34:40|9901.5|9891.5|9900.5|9890.5|9901.5|9891.5|9899.8|9889.8|8
1637843690000|2021-11-25 12:34:50|9900.3|9890.3|9900|9890|9900.3|9890.3|9898.3|9888.3|8
1637843700000|2021-11-25 12:35:00|9901.3|9891.3|9898.3|9888.3|9902.5|9892.5|9898.3|9888.3|7
1637843710000|2021-11-25 12:35:10|9898|9888|9898.8|9888.8|9898.8|9888.8|9898|9888|7
1637843720000|2021-11-25 12:35:20|9899|9889|9898.5|9888.5|9899|9889|9898.5|9888.5|6
1637843730000|2021-11-25 12:35:30|9898.8|9888.8|9898.5|9888.5|9898.8|9888.8|9898.5|9888.5|4
1637843740000|2021-11-25 12:35:40|9898.8|9888.8|9898.3|9888.3|9898.8|9888.8|9898.3|9888.3|2
1637843750000|2021-11-25 12:35:50|9897.5|9887.5|9899|9889|9899.3|9889.3|9897|9887|8
1637843760000|2021-11-25 12:36:00|9899.8|9889.8|9900.3|9890.3|9900.3|9890.3|9899.8|9889.8|5
1637843770000|2021-11-25 12:36:10|9900|9890|9900.3|9890.3|9900.3|9890.3|9900|9890|2
1637843780000|2021-11-25 12:36:20|9900.5|9890.5|9899.5|9889.5|9900.5|9890.5|9899.5|9889.5|4
1637843790000|2021-11-25 12:36:30|9899.3|9889.3|9899.3|9889.3|9899.3|9889.3|9899.3|9889.3|1
1637843810000|2021-11-25 12:36:50|9899|9889|9898.8|9888.8|9899.3|9889.3|9898.3|9888.3|7
1637843820000|2021-11-25 12:37:00|9898.5|9888.5|9897.5|9887.5|9898.5|9888.5|9897.5|9887.5|6
1637843830000|2021-11-25 12:37:10|9897.3|9887.3|9897|9887|9897.3|9887.3|9897|9887|2
1637843850000|2021-11-25 12:37:30|9896.8|9886.8|9898.3|9888.3|9898.5|9888.5|9896.8|9886.8|8
1637843860000|2021-11-25 12:37:40|9898.5|9888.5|9898|9888|9898.5|9888.5|9898|9888|4
1637843900000|2021-11-25 12:38:20|9898.5|9888.5|9899|9889|9899|9889|9898.5|9888.5|2
1637843910000|2021-11-25 12:38:30|9898.8|9888.8|9897|9887|9898.8|9888.8|9896.3|9886.3|5
1637843920000|2021-11-25 12:38:40|9897.3|9887.3|9897.5|9887.5|9897.5|9887.5|9896.8|9886.8|4
1637843940000|2021-11-25 12:39:00|9896.5|9886.5|9897.5|9887.5|9897.5|9887.5|9896.5|9886.5|5
1637843950000|2021-11-25 12:39:10|9896.8|9886.8|9897.3|9887.3|9897.5|9887.5|9896.5|9886.5|6
1637843980000|2021-11-25 12:39:40|9897|9887|9897.5|9887.5|9897.5|9887.5|9897|9887|15
1637843990000|2021-11-25 12:39:50|9897.3|9887.3|9897.5|9887.5|9897.5|9887.5|9897|9887|6
1637844000000|2021-11-25 12:40:00|9897.3|9887.3|9897.8|9887.8|9897.8|9887.8|9897.3|9887.3|3
1637844010000|2021-11-25 12:40:10|9898|9888|9898|9888|9898|9888|9897.8|9887.8|7
1637844020000|2021-11-25 12:40:20|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|9898.3|9888.3|1
1637844030000|2021-11-25 12:40:30|9899|9889|9898.5|9888.5|9899|9889|9898.5|9888.5|3
1637844050000|2021-11-25 12:40:50|9898.3|9888.3|9897.5|9887.5|9898.3|9888.3|9897.5|9887.5|5
1637844060000|2021-11-25 12:41:00|9897|9887|9895.5|9885.5|9897|9887|9895.5|9885.5|4
1637844070000|2021-11-25 12:41:10|9895.3|9885.3|9895.8|9885.8|9895.8|9885.8|9895|9885|4
1637844080000|2021-11-25 12:41:20|9895.5|9885.5|9895|9885|9895.5|9885.5|9895|9885|2
1637844090000|2021-11-25 12:41:30|9895.3|9885.3|9895.3|9885.3|9895.5|9885.5|9894.8|9884.8|13
1637844100000|2021-11-25 12:41:40|9895|9885|9895.3|9885.3|9895.5|9885.5|9895|9885|8
1637844110000|2021-11-25 12:41:50|9895.5|9885.5|9895.3|9885.3|9895.5|9885.5|9895.3|9885.3|2
1637844120000|2021-11-25 12:42:00|9895.5|9885.5|9893|9883|9895.5|9885.5|9892.8|9882.8|14
1637844130000|2021-11-25 12:42:10|9892.8|9882.8|9893|9883|9893|9883|9892.8|9882.8|4
1637844140000|2021-11-25 12:42:20|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|9893|9883|3
1637844150000|2021-11-25 12:42:30|9893.5|9883.5|9893.3|9883.3|9893.5|9883.5|9893|9883|4
1637844160000|2021-11-25 12:42:40|9893|9883|9892.8|9882.8|9893.3|9883.3|9892.8|9882.8|4
1637844170000|2021-11-25 12:42:50|9891.8|9881.8|9892.8|9882.8|9892.8|9882.8|9891.8|9881.8|5
1637844180000|2021-11-25 12:43:00|9893|9883|9893|9883|9893|9883|9892.8|9882.8|7
1637844200000|2021-11-25 12:43:20|9893.8|9883.8|9892.8|9882.8|9893.8|9883.8|9892.8|9882.8|3
1637844240000|2021-11-25 12:44:00|9893|9883|9893.3|9883.3|9893.3|9883.3|9893|9883|2
1637844250000|2021-11-25 12:44:10|9894.3|9884.3|9893.3|9883.3|9894.3|9884.3|9893.3|9883.3|4
1637844270000|2021-11-25 12:44:30|9893|9883|9893|9883|9893|9883|9893|9883|1
1637844300000|2021-11-25 12:45:00|9892.8|9882.8|9891.5|9881.5|9892.8|9882.8|9891.3|9881.3|7
1637844310000|2021-11-25 12:45:10|9891.3|9881.3|9891.3|9881.3|9891.8|9881.8|9891|9881|6
1637844320000|2021-11-25 12:45:20|9891|9881|9891.8|9881.8|9892|9882|9891|9881|4
1637844330000|2021-11-25 12:45:30|9892|9882|9892.5|9882.5|9892.5|9882.5|9892|9882|3
1637844350000|2021-11-25 12:45:50|9892.3|9882.3|9892.5|9882.5|9892.5|9882.5|9892.3|9882.3|2
1637844360000|2021-11-25 12:46:00|9892.3|9882.3|9892.3|9882.3|9892.5|9882.5|9892.3|9882.3|3
1637844380000|2021-11-25 12:46:20|9892.5|9882.5|9892.8|9882.8|9892.8|9882.8|9892.5|9882.5|2
1637844410000|2021-11-25 12:46:50|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|9892|9882|5
1637844420000|2021-11-25 12:47:00|9892|9882|9892.3|9882.3|9892.3|9882.3|9892|9882|2
1637844450000|2021-11-25 12:47:30|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|1
1637844460000|2021-11-25 12:47:40|9892|9882|9891.5|9881.5|9892|9882|9891.3|9881.3|3
1637844470000|2021-11-25 12:47:50|9891.8|9881.8|9891.8|9881.8|9892.8|9882.8|9891.5|9881.5|8
1637844480000|2021-11-25 12:48:00|9892|9882|9891.5|9881.5|9892.5|9882.5|9891.3|9881.3|10
1637844490000|2021-11-25 12:48:10|9891.8|9881.8|9891.5|9881.5|9891.8|9881.8|9891.5|9881.5|8
1637844500000|2021-11-25 12:48:20|9891.8|9881.8|9891.8|9881.8|9891.8|9881.8|9891.5|9881.5|11
1637844510000|2021-11-25 12:48:30|9891.5|9881.5|9891.5|9881.5|9891.8|9881.8|9891.5|9881.5|3
1637844520000|2021-11-25 12:48:40|9891.8|9881.8|9891.5|9881.5|9891.8|9881.8|9891.3|9881.3|8
1637844530000|2021-11-25 12:48:50|9891.3|9881.3|9888|9878|9891.3|9881.3|9887.3|9877.3|3
1637844540000|2021-11-25 12:49:00|9888.3|9878.3|9888.5|9878.5|9889.8|9879.8|9887.8|9877.8|9
1637844550000|2021-11-25 12:49:10|9888.8|9878.8|9890.8|9880.8|9890.8|9880.8|9888.8|9878.8|10
1637844560000|2021-11-25 12:49:20|9891.3|9881.3|9890.3|9880.3|9891.3|9881.3|9890.3|9880.3|2
1637844570000|2021-11-25 12:49:30|9890.8|9880.8|9890.3|9880.3|9890.8|9880.8|9889.8|9879.8|7
1637844580000|2021-11-25 12:49:40|9890|9880|9890.8|9880.8|9890.8|9880.8|9890|9880|7
1637844590000|2021-11-25 12:49:50|9890.5|9880.5|9889.5|9879.5|9890.5|9880.5|9889.3|9879.3|8
1637844600000|2021-11-25 12:50:00|9889.8|9879.8|9892|9882|9892|9882|9889.8|9879.8|9
1637844610000|2021-11-25 12:50:10|9892.3|9882.3|9893.8|9883.8|9895|9885|9892|9882|12
1637844620000|2021-11-25 12:50:20|9894|9884|9892.5|9882.5|9894.5|9884.5|9892.5|9882.5|6
1637844630000|2021-11-25 12:50:30|9892.8|9882.8|9893.8|9883.8|9893.8|9883.8|9892.8|9882.8|5
1637844650000|2021-11-25 12:50:50|9894|9884|9894.3|9884.3|9894.5|9884.5|9894|9884|4
1637844660000|2021-11-25 12:51:00|9894|9884|9893.8|9883.8|9894|9884|9893.8|9883.8|2
1637844670000|2021-11-25 12:51:10|9894|9884|9894.5|9884.5|9894.5|9884.5|9893.8|9883.8|8
1637844680000|2021-11-25 12:51:20|9894.8|9884.8|9894.8|9884.8|9894.8|9884.8|9894.5|9884.5|3
1637844690000|2021-11-25 12:51:30|9894.5|9884.5|9894.8|9884.8|9894.8|9884.8|9894.5|9884.5|2
1637844700000|2021-11-25 12:51:40|9895|9885|9895.3|9885.3|9895.3|9885.3|9895|9885|2
1637844710000|2021-11-25 12:51:50|9894.8|9884.8|9896.3|9886.3|9896.3|9886.3|9894.8|9884.8|4
1637844720000|2021-11-25 12:52:00|9896|9886|9898.5|9888.5|9898.5|9888.5|9896|9886|6
1637844730000|2021-11-25 12:52:10|9898.8|9888.8|9899|9889|9899|9889|9898.8|9888.8|2
1637844740000|2021-11-25 12:52:20|9898.5|9888.5|9898|9888|9898.5|9888.5|9897.3|9887.3|8
1637844750000|2021-11-25 12:52:30|9897.3|9887.3|9898.8|9888.8|9898.8|9888.8|9897.3|9887.3|14
1637844760000|2021-11-25 12:52:40|9898.5|9888.5|9898|9888|9898.5|9888.5|9897.8|9887.8|4
1637844770000|2021-11-25 12:52:50|9898.3|9888.3|9898.5|9888.5|9898.5|9888.5|9898|9888|4
1637844780000|2021-11-25 12:53:00|9898|9888|9898.5|9888.5|9898.8|9888.8|9898|9888|10
1637844790000|2021-11-25 12:53:10|9898.8|9888.8|9898.8|9888.8|9899|9889|9898.5|9888.5|8
1637844800000|2021-11-25 12:53:20|9899|9889|9899.5|9889.5|9899.8|9889.8|9898.8|9888.8|7
1637844810000|2021-11-25 12:53:30|9900|9890|9899.3|9889.3|9900|9890|9899.3|9889.3|3
1637844820000|2021-11-25 12:53:40|9899.8|9889.8|9899.8|9889.8|9899.8|9889.8|9899.8|9889.8|1
1637844830000|2021-11-25 12:53:50|9899.3|9889.3|9899.3|9889.3|9899.3|9889.3|9899.3|9889.3|1
1637844840000|2021-11-25 12:54:00|9899.5|9889.5|9899.5|9889.5|9899.5|9889.5|9899.5|9889.5|1
1637844860000|2021-11-25 12:54:20|9899.8|9889.8|9900|9890|9900|9890|9899.8|9889.8|2
1637844880000|2021-11-25 12:54:40|9898.8|9888.8|9900|9890|9900|9890|9897.8|9887.8|7
1637844890000|2021-11-25 12:54:50|9899.5|9889.5|9903|9893|9903|9893|9899.5|9889.5|7
1637844900000|2021-11-25 12:55:00|9902|9892|9902.3|9892.3|9902.8|9892.8|9902|9892|8
1637844910000|2021-11-25 12:55:10|9902.8|9892.8|9901.3|9891.3|9903|9893|9901.3|9891.3|12
1637844920000|2021-11-25 12:55:20|9901.5|9891.5|9901.3|9891.3|9902.8|9892.8|9901|9891|12
1637844930000|2021-11-25 12:55:30|9901.5|9891.5|9901.8|9891.8|9902.3|9892.3|9901.5|9891.5|11
1637844940000|2021-11-25 12:55:40|9902|9892|9902|9892|9902.5|9892.5|9902|9892|3
1637844950000|2021-11-25 12:55:50|9901.5|9891.5|9901.8|9891.8|9902.3|9892.3|9901.5|9891.5|4
1637844960000|2021-11-25 12:56:00|9902|9892|9903|9893|9903|9893|9902|9892|3
1637844970000|2021-11-25 12:56:10|9902.8|9892.8|9902.5|9892.5|9902.8|9892.8|9901.8|9891.8|7
1637844980000|2021-11-25 12:56:20|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|1
1637844990000|2021-11-25 12:56:30|9902.3|9892.3|9902|9892|9903.5|9893.5|9902|9892|7
1637845010000|2021-11-25 12:56:50|9902.3|9892.3|9902.3|9892.3|9902.8|9892.8|9902.3|9892.3|3
1637845020000|2021-11-25 12:57:00|9902|9892|9902|9892|9902|9892|9902|9892|1
1637845030000|2021-11-25 12:57:10|9901.8|9891.8|9901.3|9891.3|9901.8|9891.8|9901|9891|4
1637845040000|2021-11-25 12:57:20|9901.5|9891.5|9902|9892|9902|9892|9901.5|9891.5|7
1637845050000|2021-11-25 12:57:30|9901.8|9891.8|9901.3|9891.3|9901.8|9891.8|9901|9891|4
1637845060000|2021-11-25 12:57:40|9901|9891|9901|9891|9901.3|9891.3|9901|9891|5
1637845070000|2021-11-25 12:57:50|9900.8|9890.8|9900.8|9890.8|9901|9891|9900.8|9890.8|3
1637845080000|2021-11-25 12:58:00|9901|9891|9901|9891|9901|9891|9900.8|9890.8|3
1637845090000|2021-11-25 12:58:10|9901.3|9891.3|9901.8|9891.8|9901.8|9891.8|9901.3|9891.3|2
1637845100000|2021-11-25 12:58:20|9901.5|9891.5|9902.3|9892.3|9902.3|9892.3|9901.5|9891.5|3
1637845110000|2021-11-25 12:58:30|9902.5|9892.5|9903|9893|9903|9893|9902.5|9892.5|2
1637845120000|2021-11-25 12:58:40|9902.8|9892.8|9901|9891|9902.8|9892.8|9901|9891|3
1637845130000|2021-11-25 12:58:50|9900.8|9890.8|9900.8|9890.8|9900.8|9890.8|9900.8|9890.8|1
1637845140000|2021-11-25 12:59:00|9901|9891|9907|9897|9907|9897|9901|9891|17
1637845150000|2021-11-25 12:59:10|9907.3|9897.3|9906.3|9896.3|9907.3|9897.3|9904.8|9894.8|14
1637845160000|2021-11-25 12:59:20|9906.8|9896.8|9905.8|9895.8|9906.8|9896.8|9905.5|9895.5|6
1637845170000|2021-11-25 12:59:30|9906|9896|9907|9897|9907.5|9897.5|9906|9896|13
1637845180000|2021-11-25 12:59:40|9906.8|9896.8|9906|9896|9907|9897|9906|9896|6
1637845200000|2021-11-25 13:00:00|9905.8|9895.8|9903|9893|9907.3|9897.3|9902.3|9892.3|33
1637845210000|2021-11-25 13:00:10|9903.8|9893.8|9902.8|9892.8|9904.3|9894.3|9901.8|9891.8|28
1637845220000|2021-11-25 13:00:20|9903.3|9893.3|9902.5|9892.5|9903.8|9893.8|9901.8|9891.8|18
1637845230000|2021-11-25 13:00:30|9903|9893|9901|9891|9903|9893|9897.8|9887.8|29
1637845240000|2021-11-25 13:00:40|9901.5|9891.5|9904.5|9894.5|9904.8|9894.8|9900.3|9890.3|21
1637845250000|2021-11-25 13:00:50|9904.3|9894.3|9902.8|9892.8|9906|9896|9902.8|9892.8|26
1637845260000|2021-11-25 13:01:00|9902.5|9892.5|9900.8|9890.8|9903.3|9893.3|9898.5|9888.5|29
1637845270000|2021-11-25 13:01:10|9901.3|9891.3|9898.5|9888.5|9901.3|9891.3|9898.5|9888.5|25
1637845280000|2021-11-25 13:01:20|9898.8|9888.8|9895.8|9885.8|9899.5|9889.5|9895.8|9885.8|23
1637845290000|2021-11-25 13:01:30|9894.5|9884.5|9892|9882|9896|9886|9891.3|9881.3|23
1637845300000|2021-11-25 13:01:40|9891.8|9881.8|9895|9885|9895.5|9885.5|9891.8|9881.8|17
1637845310000|2021-11-25 13:01:50|9894.8|9884.8|9895.5|9885.5|9897|9887|9894.3|9884.3|23
1637845320000|2021-11-25 13:02:00|9895.8|9885.8|9893.8|9883.8|9895.8|9885.8|9893.3|9883.3|16
1637845330000|2021-11-25 13:02:10|9893.5|9883.5|9891.8|9881.8|9893.8|9883.8|9891.8|9881.8|23
1637845340000|2021-11-25 13:02:20|9892.3|9882.3|9893|9883|9893|9883|9892.3|9882.3|10
1637845350000|2021-11-25 13:02:30|9892.3|9882.3|9888.5|9878.5|9892.8|9882.8|9887.5|9877.5|19
1637845360000|2021-11-25 13:02:40|9889|9879|9885.5|9875.5|9889|9879|9885|9875|21
1637845370000|2021-11-25 13:02:50|9885.8|9875.8|9887|9877|9887.5|9877.5|9884.8|9874.8|22
1637845380000|2021-11-25 13:03:00|9887.3|9877.3|9886.8|9876.8|9887.3|9877.3|9885.5|9875.5|14
1637845390000|2021-11-25 13:03:10|9886.5|9876.5|9886.5|9876.5|9886.8|9876.8|9886.3|9876.3|11
1637845400000|2021-11-25 13:03:20|9886.3|9876.3|9885.5|9875.5|9886.5|9876.5|9884|9874|14
1637845410000|2021-11-25 13:03:30|9885.8|9875.8|9881|9871|9886|9876|9880.3|9870.3|15
1637845420000|2021-11-25 13:03:40|9881.5|9871.5|9882.3|9872.3|9882.3|9872.3|9880.5|9870.5|12
1637845430000|2021-11-25 13:03:50|9882.5|9872.5|9882|9872|9883.5|9873.5|9880.5|9870.5|18
1637845440000|2021-11-25 13:04:00|9882.3|9872.3|9881|9871|9882.3|9872.3|9880|9870|12
1637845450000|2021-11-25 13:04:10|9880.8|9870.8|9876.5|9866.5|9881|9871|9876|9866|18
1637845460000|2021-11-25 13:04:20|9876|9866|9876.5|9866.5|9878.5|9868.5|9875.5|9865.5|24
1637845470000|2021-11-25 13:04:30|9875.8|9865.8|9872.8|9862.8|9875.8|9865.8|9871|9861|11
1637845480000|2021-11-25 13:04:40|9872.5|9862.5|9874.8|9864.8|9874.8|9864.8|9872.3|9862.3|16
1637845490000|2021-11-25 13:04:50|9874.5|9864.5|9874|9864|9874.8|9864.8|9873.8|9863.8|22
1637845500000|2021-11-25 13:05:00|9873.5|9863.5|9874.3|9864.3|9874.5|9864.5|9871|9861|21
1637845510000|2021-11-25 13:05:10|9874.5|9864.5|9876|9866|9877.3|9867.3|9874|9864|22
1637845520000|2021-11-25 13:05:20|9876.3|9866.3|9875.3|9865.3|9876.3|9866.3|9872.9|9862.9|18
1637845530000|2021-11-25 13:05:30|9875|9865|9878.4|9868.4|9878.9|9868.9|9874.8|9864.8|12
1637845540000|2021-11-25 13:05:40|9878.8|9868.8|9880.5|9870.5|9881.5|9871.5|9878.5|9868.5|16
1637845550000|2021-11-25 13:05:50|9880|9870|9882|9872|9882.5|9872.5|9880|9870|12
1637845560000|2021-11-25 13:06:00|9881.8|9871.8|9878.8|9868.8|9881.8|9871.8|9878.5|9868.5|15
1637845570000|2021-11-25 13:06:10|9878.5|9868.5|9877.5|9867.5|9878.5|9868.5|9877.5|9867.5|4
1637845580000|2021-11-25 13:06:20|9877.8|9867.8|9876.6|9866.6|9878.5|9868.5|9876.6|9866.6|4
1637845590000|2021-11-25 13:06:30|9876.4|9866.4|9875|9865|9876.4|9866.4|9874|9864|16
1637845600000|2021-11-25 13:06:40|9875.3|9865.3|9875|9865|9876|9866|9874|9864|23
1637845610000|2021-11-25 13:06:50|9875.3|9865.3|9875.8|9865.8|9875.8|9865.8|9873.8|9863.8|13
1637845620000|2021-11-25 13:07:00|9875.5|9865.5|9872.3|9862.3|9875.5|9865.5|9872|9862|14
1637845630000|2021-11-25 13:07:10|9872|9862|9874.8|9864.8|9874.8|9864.8|9870.3|9860.3|23
1637845640000|2021-11-25 13:07:20|9874.5|9864.5|9870.8|9860.8|9874.5|9864.5|9870.8|9860.8|22
1637845650000|2021-11-25 13:07:30|9871|9861|9867.8|9857.8|9871.8|9861.8|9867.8|9857.8|24
1637845660000|2021-11-25 13:07:40|9868|9858|9867.5|9857.5|9870.3|9860.3|9867.3|9857.3|17
1637845670000|2021-11-25 13:07:50|9867.8|9857.8|9868.5|9858.5|9870.8|9860.8|9867.8|9857.8|15
1637845680000|2021-11-25 13:08:00|9868.8|9858.8|9867.3|9857.3|9869.5|9859.5|9867.3|9857.3|12
1637845690000|2021-11-25 13:08:10|9867.5|9857.5|9869.3|9859.3|9869.3|9859.3|9866.4|9856.4|9
1637845700000|2021-11-25 13:08:20|9868.8|9858.8|9869|9859|9869|9859|9867.8|9857.8|12
1637845710000|2021-11-25 13:08:30|9868|9858|9866.5|9856.5|9868.5|9858.5|9866.5|9856.5|16
1637845720000|2021-11-25 13:08:40|9866.8|9856.8|9867.5|9857.5|9867.5|9857.5|9866.8|9856.8|7
1637845730000|2021-11-25 13:08:50|9867|9857|9866.3|9856.3|9867.5|9857.5|9866.3|9856.3|7
1637845740000|2021-11-25 13:09:00|9866.5|9856.5|9866.8|9856.8|9867|9857|9866.3|9856.3|17
1637845750000|2021-11-25 13:09:10|9867|9857|9868|9858|9868.3|9858.3|9867|9857|10
1637845760000|2021-11-25 13:09:20|9868.3|9858.3|9867|9857|9868.3|9858.3|9867|9857|23
1637845770000|2021-11-25 13:09:30|9866.8|9856.8|9868.3|9858.3|9868.8|9858.8|9866.8|9856.8|12
1637845780000|2021-11-25 13:09:40|9868|9858|9870|9860|9870.5|9860.5|9868|9858|16
1637845790000|2021-11-25 13:09:50|9870.3|9860.3|9869.8|9859.8|9870.5|9860.5|9868.3|9858.3|16
1637845800000|2021-11-25 13:10:00|9870|9860|9871.5|9861.5|9872|9862|9869.8|9859.8|18
1637845810000|2021-11-25 13:10:10|9871.3|9861.3|9873.3|9863.3|9873.3|9863.3|9871|9861|18
1637845820000|2021-11-25 13:10:20|9873|9863|9875.5|9865.5|9875.5|9865.5|9872|9862|16
1637845830000|2021-11-25 13:10:30|9876.5|9866.5|9877|9867|9877.3|9867.3|9875.5|9865.5|18
1637845840000|2021-11-25 13:10:40|9877.3|9867.3|9876.8|9866.8|9879.3|9869.3|9876.3|9866.3|15
1637845850000|2021-11-25 13:10:50|9876.5|9866.5|9877|9867|9877.3|9867.3|9876|9866|19
1637845860000|2021-11-25 13:11:00|9876.5|9866.5|9872|9862|9876.5|9866.5|9871.8|9861.8|17
1637845870000|2021-11-25 13:11:10|9871.8|9861.8|9866.8|9856.8|9871.8|9861.8|9866.8|9856.8|14
1637845880000|2021-11-25 13:11:20|9866.5|9856.5|9866.3|9856.3|9867|9857|9866.3|9856.3|7
1637845890000|2021-11-25 13:11:30|9867|9857|9866.3|9856.3|9867.3|9857.3|9865.5|9855.5|17
1637845900000|2021-11-25 13:11:40|9866|9856|9866.3|9856.3|9866.3|9856.3|9865.8|9855.8|11
1637845910000|2021-11-25 13:11:50|9866|9856|9861.5|9851.5|9866.5|9856.5|9861.3|9851.3|20
1637845920000|2021-11-25 13:12:00|9861|9851|9859.3|9849.3|9861|9851|9858.3|9848.3|25
1637845930000|2021-11-25 13:12:10|9859.8|9849.8|9860.5|9850.5|9861|9851|9859.8|9849.8|18
1637845940000|2021-11-25 13:12:20|9860.3|9850.3|9861.5|9851.5|9864.5|9854.5|9859.8|9849.8|24
1637845950000|2021-11-25 13:12:30|9861.3|9851.3|9858.8|9848.8|9863|9853|9857.8|9847.8|18
1637845960000|2021-11-25 13:12:40|9859|9849|9858.5|9848.5|9859|9849|9858|9848|15
1637845970000|2021-11-25 13:12:50|9858.8|9848.8|9858.5|9848.5|9859.3|9849.3|9856.8|9846.8|20
1637845980000|2021-11-25 13:13:00|9859|9849|9856.8|9846.8|9859|9849|9856.3|9846.3|12
1637845990000|2021-11-25 13:13:10|9857|9847|9856.8|9846.8|9857.8|9847.8|9856.3|9846.3|25
1637846000000|2021-11-25 13:13:20|9856.5|9846.5|9856.8|9846.8|9857|9847|9856.5|9846.5|9
1637846010000|2021-11-25 13:13:30|9857.8|9847.8|9856.5|9846.5|9857.8|9847.8|9856.3|9846.3|8
1637846020000|2021-11-25 13:13:40|9856.3|9846.3|9857|9847|9857|9847|9856.3|9846.3|3
1637846030000|2021-11-25 13:13:50|9856.5|9846.5|9854.8|9844.8|9857|9847|9854.6|9844.6|13
1637846040000|2021-11-25 13:14:00|9854.5|9844.5|9852.8|9842.8|9854.6|9844.6|9852.5|9842.5|21
1637846050000|2021-11-25 13:14:10|9852.5|9842.5|9852.5|9842.5|9853.3|9843.3|9852.5|9842.5|12
1637846060000|2021-11-25 13:14:20|9852.8|9842.8|9851|9841|9853|9843|9851|9841|17
1637846070000|2021-11-25 13:14:30|9850.8|9840.8|9850|9840|9851.3|9841.3|9849.5|9839.5|14
1637846080000|2021-11-25 13:14:40|9850.5|9840.5|9849.5|9839.5|9850.5|9840.5|9849.5|9839.5|9
1637846090000|2021-11-25 13:14:50|9849.3|9839.3|9848.5|9838.5|9849.8|9839.8|9848.3|9838.3|12
1637846100000|2021-11-25 13:15:00|9848.8|9838.8|9847.8|9837.8|9849.5|9839.5|9847.8|9837.8|14
1637846110000|2021-11-25 13:15:10|9848|9838|9849.5|9839.5|9850.3|9840.3|9847|9837|17
1637846120000|2021-11-25 13:15:20|9850|9840|9851|9841|9851|9841|9849.8|9839.8|11
1637846130000|2021-11-25 13:15:30|9850.8|9840.8|9852.5|9842.5|9852.8|9842.8|9850|9840|12
1637846140000|2021-11-25 13:15:40|9852.8|9842.8|9851|9841|9852.8|9842.8|9851|9841|12
1637846150000|2021-11-25 13:15:50|9851.3|9841.3|9849.5|9839.5|9852.5|9842.5|9849.5|9839.5|12
1637846160000|2021-11-25 13:16:00|9850.5|9840.5|9848.3|9838.3|9851|9841|9847.8|9837.8|26
1637846170000|2021-11-25 13:16:10|9848.8|9838.8|9847.5|9837.5|9848.8|9838.8|9847.5|9837.5|11
1637846180000|2021-11-25 13:16:20|9848.3|9838.3|9849|9839|9849|9839|9848.3|9838.3|9
1637846190000|2021-11-25 13:16:30|9848.8|9838.8|9847.8|9837.8|9848.8|9838.8|9847.8|9837.8|10
1637846200000|2021-11-25 13:16:40|9847.5|9837.5|9847.8|9837.8|9848|9838|9847.5|9837.5|6
1637846210000|2021-11-25 13:16:50|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|1
1637846220000|2021-11-25 13:17:00|9847|9837|9841.3|9831.3|9847|9837|9841.3|9831.3|15
1637846230000|2021-11-25 13:17:10|9841.5|9831.5|9841.5|9831.5|9842.8|9832.8|9841.3|9831.3|14
1637846240000|2021-11-25 13:17:20|9841|9831|9840|9830|9841|9831|9839.3|9829.3|15
1637846250000|2021-11-25 13:17:30|9839|9829|9836.8|9826.8|9839.8|9829.8|9836.8|9826.8|12
1637846260000|2021-11-25 13:17:40|9835.5|9825.5|9834.5|9824.5|9836.5|9826.5|9834.5|9824.5|16
1637846270000|2021-11-25 13:17:50|9834.8|9824.8|9835.5|9825.5|9836|9826|9834.5|9824.5|14
1637846280000|2021-11-25 13:18:00|9836|9826|9826.5|9816.5|9836.5|9826.5|9826.5|9816.5|22
1637846290000|2021-11-25 13:18:10|9826.3|9816.3|9818|9808|9826.3|9816.3|9818|9808|24
1637846300000|2021-11-25 13:18:20|9816.3|9806.3|9822.8|9812.8|9822.8|9812.8|9815.8|9805.8|21
1637846310000|2021-11-25 13:18:30|9823.5|9813.5|9824|9814|9824|9814|9822.5|9812.5|10
1637846320000|2021-11-25 13:18:40|9824.5|9814.5|9824.5|9814.5|9826|9816|9824|9814|14
1637846330000|2021-11-25 13:18:50|9824.8|9814.8|9825.5|9815.5|9826|9816|9824.8|9814.8|7
1637846340000|2021-11-25 13:19:00|9825.3|9815.3|9825.5|9815.5|9825.8|9815.8|9824.3|9814.3|11
1637846350000|2021-11-25 13:19:10|9825.8|9815.8|9824.3|9814.3|9826.8|9816.8|9823.8|9813.8|18
1637846360000|2021-11-25 13:19:20|9823.8|9813.8|9821.3|9811.3|9824.5|9814.5|9821|9811|14
1637846370000|2021-11-25 13:19:30|9821|9811|9820.8|9810.8|9821.5|9811.5|9820.8|9810.8|10
1637846380000|2021-11-25 13:19:40|9821|9811|9821|9811|9823|9813|9820.8|9810.8|18
1637846390000|2021-11-25 13:19:50|9819.5|9809.5|9817.3|9807.3|9819.5|9809.5|9816.8|9806.8|19
1637846400000|2021-11-25 13:20:00|9818.5|9808.5|9817.5|9807.5|9820|9810|9816.3|9806.3|23
1637846410000|2021-11-25 13:20:10|9817.3|9807.3|9818|9808|9818.3|9808.3|9816.3|9806.3|17
1637846420000|2021-11-25 13:20:20|9819.9|9809.9|9817.8|9807.8|9819.9|9809.9|9817.5|9807.5|10
1637846430000|2021-11-25 13:20:30|9817.3|9807.3|9818|9808|9818.3|9808.3|9817.3|9807.3|7
1637846440000|2021-11-25 13:20:40|9818.3|9808.3|9818|9808|9818.8|9808.8|9817.5|9807.5|13
1637846450000|2021-11-25 13:20:50|9818.3|9808.3|9818|9808|9820.4|9810.4|9817.3|9807.3|20
1637846460000|2021-11-25 13:21:00|9818.3|9808.3|9817|9807|9821.3|9811.3|9816.5|9806.5|22
1637846470000|2021-11-25 13:21:10|9817.3|9807.3|9814.8|9804.8|9817.5|9807.5|9814.8|9804.8|15
1637846480000|2021-11-25 13:21:20|9815|9805|9809.3|9799.3|9815|9805|9809.3|9799.3|12
1637846490000|2021-11-25 13:21:30|9808.3|9798.3|9800.9|9790.9|9808.3|9798.3|9799.1|9789.1|18
1637846500000|2021-11-25 13:21:40|9800.4|9790.4|9795.6|9785.6|9802.9|9792.9|9794.9|9784.9|22
1637846510000|2021-11-25 13:21:50|9795.4|9785.4|9793.6|9783.6|9795.4|9785.4|9792.1|9782.1|18
1637846520000|2021-11-25 13:22:00|9793.4|9783.4|9793.6|9783.6|9798.6|9788.6|9789.6|9779.6|19
1637846530000|2021-11-25 13:22:10|9794.1|9784.1|9794.4|9784.4|9795.4|9785.4|9793.1|9783.1|13
1637846540000|2021-11-25 13:22:20|9793.4|9783.4|9793.4|9783.4|9794.6|9784.6|9791.9|9781.9|15
1637846550000|2021-11-25 13:22:30|9792.9|9782.9|9792.6|9782.6|9793.4|9783.4|9791.4|9781.4|18
1637846560000|2021-11-25 13:22:40|9792.9|9782.9|9793.4|9783.4|9793.4|9783.4|9792.4|9782.4|9
1637846570000|2021-11-25 13:22:50|9792.9|9782.9|9792.9|9782.9|9794.1|9784.1|9792.6|9782.6|14
1637846580000|2021-11-25 13:23:00|9793.3|9783.3|9789.3|9779.3|9793.8|9783.8|9789|9779|22
1637846590000|2021-11-25 13:23:10|9790|9780|9788|9778|9790|9780|9787.8|9777.8|17
1637846600000|2021-11-25 13:23:20|9788.5|9778.5|9787.5|9777.5|9789.3|9779.3|9783.5|9773.5|24
1637846610000|2021-11-25 13:23:30|9787|9777|9789.8|9779.8|9789.8|9779.8|9786.3|9776.3|23
1637846620000|2021-11-25 13:23:40|9790.3|9780.3|9786.5|9776.5|9790.8|9780.8|9785.3|9775.3|21
1637846630000|2021-11-25 13:23:50|9787|9777|9786.5|9776.5|9787.5|9777.5|9786.3|9776.3|14
1637846640000|2021-11-25 13:24:00|9786.8|9776.8|9786.5|9776.5|9786.8|9776.8|9786|9776|15
1637846650000|2021-11-25 13:24:10|9787.5|9777.5|9789|9779|9789|9779|9786.8|9776.8|21
1637846660000|2021-11-25 13:24:20|9789.3|9779.3|9790.5|9780.5|9791.5|9781.5|9789.3|9779.3|20
1637846670000|2021-11-25 13:24:30|9790.3|9780.3|9793.5|9783.5|9793.5|9783.5|9790.3|9780.3|25
1637846680000|2021-11-25 13:24:40|9793|9783|9794.3|9784.3|9794.3|9784.3|9793|9783|15
1637846690000|2021-11-25 13:24:50|9794|9784|9794.5|9784.5|9794.5|9784.5|9792.3|9782.3|8
1637846700000|2021-11-25 13:25:00|9794.8|9784.8|9797|9787|9797|9787|9794.3|9784.3|20
1637846710000|2021-11-25 13:25:10|9796.8|9786.8|9798.5|9788.5|9800.3|9790.3|9796.8|9786.8|26
1637846720000|2021-11-25 13:25:20|9797.1|9787.1|9802.5|9792.5|9803.3|9793.3|9797.1|9787.1|23
1637846730000|2021-11-25 13:25:30|9802.3|9792.3|9804.3|9794.3|9805|9795|9798.8|9788.8|30
1637846740000|2021-11-25 13:25:40|9805.3|9795.3|9807.3|9797.3|9807.5|9797.5|9805.3|9795.3|16
1637846750000|2021-11-25 13:25:50|9807|9797|9806.5|9796.5|9807.8|9797.8|9806|9796|21
1637846760000|2021-11-25 13:26:00|9806.8|9796.8|9800.3|9790.3|9807|9797|9800|9790|26
1637846770000|2021-11-25 13:26:10|9799.5|9789.5|9797.3|9787.3|9800.5|9790.5|9796.5|9786.5|20
1637846780000|2021-11-25 13:26:20|9796.8|9786.8|9796.8|9786.8|9797.3|9787.3|9796|9786|18
1637846790000|2021-11-25 13:26:30|9797|9787|9798|9788|9798.8|9788.8|9796.8|9786.8|13
1637846800000|2021-11-25 13:26:40|9798.3|9788.3|9797.5|9787.5|9799|9789|9797.5|9787.5|15
1637846810000|2021-11-25 13:26:50|9797.8|9787.8|9796|9786|9799.5|9789.5|9795|9785|14
1637846820000|2021-11-25 13:27:00|9795.8|9785.8|9797.8|9787.8|9797.8|9787.8|9794.8|9784.8|17
1637846830000|2021-11-25 13:27:10|9798|9788|9797.5|9787.5|9800.1|9790.1|9795.5|9785.5|23
1637846840000|2021-11-25 13:27:20|9798|9788|9796|9786|9798.9|9788.9|9795.8|9785.8|18
1637846850000|2021-11-25 13:27:30|9796.3|9786.3|9797|9787|9797|9787|9796.3|9786.3|8
1637846860000|2021-11-25 13:27:40|9797.3|9787.3|9798|9788|9798.3|9788.3|9797.3|9787.3|8
1637846870000|2021-11-25 13:27:50|9798.3|9788.3|9802.1|9792.1|9802.1|9792.1|9798.3|9788.3|13
1637846880000|2021-11-25 13:28:00|9802|9792|9792.5|9782.5|9802|9792|9792.3|9782.3|17
1637846890000|2021-11-25 13:28:10|9792.8|9782.8|9792.8|9782.8|9793.8|9783.8|9791.5|9781.5|23
1637846900000|2021-11-25 13:28:20|9793|9783|9793.3|9783.3|9793.5|9783.5|9792.5|9782.5|12
1637846910000|2021-11-25 13:28:30|9793|9783|9793|9783|9793.5|9783.5|9792.5|9782.5|19
1637846920000|2021-11-25 13:28:40|9792.5|9782.5|9791.8|9781.8|9792.5|9782.5|9791|9781|16
1637846930000|2021-11-25 13:28:50|9791.5|9781.5|9790.8|9780.8|9793|9783|9790.8|9780.8|18
1637846940000|2021-11-25 13:29:00|9791|9781|9791.8|9781.8|9792|9782|9790|9780|23
1637846950000|2021-11-25 13:29:10|9791.5|9781.5|9789.5|9779.5|9791.5|9781.5|9787.5|9777.5|19
1637846960000|2021-11-25 13:29:20|9789.8|9779.8|9790|9780|9790|9780|9788.3|9778.3|16
1637846970000|2021-11-25 13:29:30|9790.3|9780.3|9790|9780|9790.8|9780.8|9789|9779|19
1637846980000|2021-11-25 13:29:40|9790.3|9780.3|9792.5|9782.5|9792.8|9782.8|9789.8|9779.8|24
1637846990000|2021-11-25 13:29:50|9792.3|9782.3|9789.5|9779.5|9792.3|9782.3|9788.8|9778.8|18
1637847000000|2021-11-25 13:30:00|9789.8|9779.8|9791.8|9781.8|9791.8|9781.8|9789.8|9779.8|21
1637847010000|2021-11-25 13:30:10|9792|9782|9793.3|9783.3|9798.8|9788.8|9792|9782|17
1637847020000|2021-11-25 13:30:20|9793.9|9783.9|9790.9|9780.9|9793.9|9783.9|9790.9|9780.9|16
1637847030000|2021-11-25 13:30:30|9791.4|9781.4|9791.1|9781.1|9791.8|9781.8|9789.6|9779.6|16
1637847040000|2021-11-25 13:30:40|9791.4|9781.4|9789.1|9779.1|9791.4|9781.4|9788.9|9778.9|17
1637847050000|2021-11-25 13:30:50|9788.9|9778.9|9786.9|9776.9|9789.6|9779.6|9786.9|9776.9|15
1637847060000|2021-11-25 13:31:00|9787.4|9777.4|9789.1|9779.1|9790.4|9780.4|9787.4|9777.4|16
1637847070000|2021-11-25 13:31:10|9789.4|9779.4|9787.9|9777.9|9789.4|9779.4|9786.4|9776.4|25
1637847080000|2021-11-25 13:31:20|9788.4|9778.4|9787.1|9777.1|9788.9|9778.9|9786.9|9776.9|15
1637847090000|2021-11-25 13:31:30|9786.9|9776.9|9789.6|9779.6|9790.1|9780.1|9786.9|9776.9|19
1637847100000|2021-11-25 13:31:40|9790.1|9780.1|9790.4|9780.4|9791.4|9781.4|9789.6|9779.6|16
1637847110000|2021-11-25 13:31:50|9790.6|9780.6|9790.1|9780.1|9792.1|9782.1|9789.9|9779.9|14
1637847120000|2021-11-25 13:32:00|9789.9|9779.9|9789.6|9779.6|9790.4|9780.4|9787.9|9777.9|21
1637847130000|2021-11-25 13:32:10|9789.9|9779.9|9791.4|9781.4|9792.6|9782.6|9789.9|9779.9|18
1637847140000|2021-11-25 13:32:20|9791.6|9781.6|9791.6|9781.6|9791.9|9781.9|9790.9|9780.9|12
1637847150000|2021-11-25 13:32:30|9791.1|9781.1|9789.1|9779.1|9791.1|9781.1|9787.6|9777.6|18
1637847160000|2021-11-25 13:32:40|9790.1|9780.1|9797.1|9787.1|9797.1|9787.1|9790.1|9780.1|17
1637847170000|2021-11-25 13:32:50|9797.4|9787.4|9800.9|9790.9|9801.6|9791.6|9797.1|9787.1|21
1637847180000|2021-11-25 13:33:00|9800.6|9790.6|9797.4|9787.4|9800.6|9790.6|9797.4|9787.4|7
1637847190000|2021-11-25 13:33:10|9797.6|9787.6|9801.1|9791.1|9801.1|9791.1|9797.4|9787.4|11
1637847200000|2021-11-25 13:33:20|9800.6|9790.6|9800.6|9790.6|9801.9|9791.9|9800.6|9790.6|9
1637847220000|2021-11-25 13:33:40|9799.9|9789.9|9800.9|9790.9|9800.9|9790.9|9799.9|9789.9|2
1637847230000|2021-11-25 13:33:50|9799.6|9789.6|9796.1|9786.1|9799.9|9789.9|9795.9|9785.9|16
1637847240000|2021-11-25 13:34:00|9795.9|9785.9|9795.4|9785.4|9796.1|9786.1|9794.6|9784.6|12
1637847250000|2021-11-25 13:34:10|9793.9|9783.9|9796.9|9786.9|9796.9|9786.9|9793.9|9783.9|15
1637847260000|2021-11-25 13:34:20|9796.4|9786.4|9797.6|9787.6|9798.1|9788.1|9796.1|9786.1|12
1637847270000|2021-11-25 13:34:30|9798.1|9788.1|9796.4|9786.4|9798.1|9788.1|9796.1|9786.1|10
1637847280000|2021-11-25 13:34:40|9796.9|9786.9|9797.9|9787.9|9797.9|9787.9|9796.6|9786.6|11
1637847290000|2021-11-25 13:34:50|9797.6|9787.6|9794.6|9784.6|9798.4|9788.4|9793.9|9783.9|12
1637847300000|2021-11-25 13:35:00|9795.9|9785.9|9795.1|9785.1|9795.9|9785.9|9794.1|9784.1|8
1637847310000|2021-11-25 13:35:10|9795.6|9785.6|9799.6|9789.6|9799.6|9789.6|9795.6|9785.6|6
1637847320000|2021-11-25 13:35:20|9799.9|9789.9|9801.4|9791.4|9801.9|9791.9|9799.9|9789.9|11
1637847330000|2021-11-25 13:35:30|9801.1|9791.1|9799.6|9789.6|9801.1|9791.1|9798.1|9788.1|18
1637847340000|2021-11-25 13:35:40|9799.9|9789.9|9799.9|9789.9|9799.9|9789.9|9799.9|9789.9|1
1637847350000|2021-11-25 13:35:50|9799.6|9789.6|9797.6|9787.6|9799.6|9789.6|9797.6|9787.6|9
1637847360000|2021-11-25 13:36:00|9797.4|9787.4|9791.4|9781.4|9797.6|9787.6|9790.9|9780.9|23
1637847370000|2021-11-25 13:36:10|9791.6|9781.6|9792.6|9782.6|9793.1|9783.1|9791.1|9781.1|13
1637847380000|2021-11-25 13:36:20|9792.9|9782.9|9792.6|9782.6|9793.4|9783.4|9792.1|9782.1|17
1637847390000|2021-11-25 13:36:30|9793.1|9783.1|9793.9|9783.9|9794.6|9784.6|9792.4|9782.4|18
1637847400000|2021-11-25 13:36:40|9794.1|9784.1|9795.4|9785.4|9796.4|9786.4|9793.9|9783.9|21
1637847410000|2021-11-25 13:36:50|9795.1|9785.1|9795.4|9785.4|9797.1|9787.1|9795.1|9785.1|21
1637847420000|2021-11-25 13:37:00|9795.1|9785.1|9793.6|9783.6|9796.1|9786.1|9793.1|9783.1|20
1637847430000|2021-11-25 13:37:10|9793.4|9783.4|9791.6|9781.6|9793.9|9783.9|9791.6|9781.6|11
1637847440000|2021-11-25 13:37:20|9791.4|9781.4|9790.9|9780.9|9791.4|9781.4|9790.4|9780.4|10
1637847450000|2021-11-25 13:37:30|9791.1|9781.1|9792.4|9782.4|9792.4|9782.4|9790.9|9780.9|5
1637847460000|2021-11-25 13:37:40|9791.6|9781.6|9789.9|9779.9|9792.1|9782.1|9789.6|9779.6|12
1637847470000|2021-11-25 13:37:50|9789.4|9779.4|9790.6|9780.6|9790.6|9780.6|9789.4|9779.4|15
1637847480000|2021-11-25 13:38:00|9790.4|9780.4|9790.1|9780.1|9791.1|9781.1|9789.9|9779.9|17
1637847490000|2021-11-25 13:38:10|9789.9|9779.9|9789.9|9779.9|9790.4|9780.4|9789.6|9779.6|7
1637847500000|2021-11-25 13:38:20|9789.6|9779.6|9792.6|9782.6|9793.1|9783.1|9789.6|9779.6|11
1637847510000|2021-11-25 13:38:30|9792.9|9782.9|9788.6|9778.6|9793.4|9783.4|9788.1|9778.1|20
1637847520000|2021-11-25 13:38:40|9788.9|9778.9|9787.6|9777.6|9789.6|9779.6|9787.6|9777.6|18
1637847530000|2021-11-25 13:38:50|9787.9|9777.9|9787.1|9777.1|9790.1|9780.1|9786.9|9776.9|27
1637847540000|2021-11-25 13:39:00|9786.9|9776.9|9788.6|9778.6|9788.9|9778.9|9786.6|9776.6|10
1637847550000|2021-11-25 13:39:10|9788.9|9778.9|9788.1|9778.1|9789.1|9779.1|9787.6|9777.6|18
1637847560000|2021-11-25 13:39:20|9787.9|9777.9|9793.4|9783.4|9793.6|9783.6|9787.9|9777.9|17
1637847570000|2021-11-25 13:39:30|9793.6|9783.6|9795.6|9785.6|9795.6|9785.6|9793.6|9783.6|16
1637847580000|2021-11-25 13:39:40|9795.9|9785.9|9795.4|9785.4|9797.1|9787.1|9795.4|9785.4|15
1637847590000|2021-11-25 13:39:50|9796.1|9786.1|9796.1|9786.1|9797.1|9787.1|9795.1|9785.1|12
1637847600000|2021-11-25 13:40:00|9795.9|9785.9|9793.6|9783.6|9795.9|9785.9|9793.1|9783.1|18
1637847610000|2021-11-25 13:40:10|9793.9|9783.9|9795.9|9785.9|9795.9|9785.9|9793.6|9783.6|10
1637847620000|2021-11-25 13:40:20|9795.4|9785.4|9795.4|9785.4|9796.1|9786.1|9794.9|9784.9|11
1637847630000|2021-11-25 13:40:30|9793.9|9783.9|9795.6|9785.6|9795.6|9785.6|9792.1|9782.1|11
1637847640000|2021-11-25 13:40:40|9796.6|9786.6|9796.6|9786.6|9796.6|9786.6|9796.4|9786.4|3
1637847650000|2021-11-25 13:40:50|9796.9|9786.9|9800.1|9790.1|9800.4|9790.4|9796.9|9786.9|22
1637847660000|2021-11-25 13:41:00|9800.4|9790.4|9798.6|9788.6|9800.4|9790.4|9798.6|9788.6|9
1637847670000|2021-11-25 13:41:10|9798.1|9788.1|9799.9|9789.9|9799.9|9789.9|9797.9|9787.9|9
1637847680000|2021-11-25 13:41:20|9800.1|9790.1|9803.6|9793.6|9804|9794|9800.1|9790.1|18
1637847690000|2021-11-25 13:41:30|9803.4|9793.4|9805.1|9795.1|9805.4|9795.4|9803.4|9793.4|12
1637847700000|2021-11-25 13:41:40|9805.4|9795.4|9809.1|9799.1|9809.1|9799.1|9805.4|9795.4|15
1637847710000|2021-11-25 13:41:50|9808.9|9798.9|9813.4|9803.4|9814.1|9804.1|9808.9|9798.9|13
1637847720000|2021-11-25 13:42:00|9813.6|9803.6|9814.1|9804.1|9814.1|9804.1|9813.6|9803.6|7
1637847730000|2021-11-25 13:42:10|9813.9|9803.9|9816.4|9806.4|9817.9|9807.9|9813.9|9803.9|18
1637847740000|2021-11-25 13:42:20|9816.6|9806.6|9814.6|9804.6|9816.6|9806.6|9814.4|9804.4|17
1637847750000|2021-11-25 13:42:30|9814.1|9804.1|9813.6|9803.6|9814.1|9804.1|9813.4|9803.4|4
1637847760000|2021-11-25 13:42:40|9813.4|9803.4|9814.1|9804.1|9814.1|9804.1|9813.4|9803.4|3
1637847770000|2021-11-25 13:42:50|9814.4|9804.4|9814.9|9804.9|9815.9|9805.9|9814.1|9804.1|19
1637847780000|2021-11-25 13:43:00|9814.4|9804.4|9814.4|9804.4|9815.1|9805.1|9813.6|9803.6|13
1637847790000|2021-11-25 13:43:10|9814.1|9804.1|9813.9|9803.9|9814.4|9804.4|9813.6|9803.6|10
1637847800000|2021-11-25 13:43:20|9813.4|9803.4|9814.1|9804.1|9814.6|9804.6|9813.4|9803.4|9
1637847810000|2021-11-25 13:43:30|9814.4|9804.4|9815.4|9805.4|9815.4|9805.4|9814.4|9804.4|5
1637847820000|2021-11-25 13:43:40|9815.9|9805.9|9818.4|9808.4|9818.4|9808.4|9815.6|9805.6|19
1637847830000|2021-11-25 13:43:50|9818.6|9808.6|9822.4|9812.4|9822.9|9812.9|9818.1|9808.1|21
1637847840000|2021-11-25 13:44:00|9822.1|9812.1|9820.9|9810.9|9822.1|9812.1|9820.6|9810.6|8
1637847850000|2021-11-25 13:44:10|9821.1|9811.1|9820.6|9810.6|9822.9|9812.9|9819.9|9809.9|15
1637847860000|2021-11-25 13:44:20|9821.1|9811.1|9818.4|9808.4|9821.1|9811.1|9817.6|9807.6|12
1637847870000|2021-11-25 13:44:30|9818.6|9808.6|9817.4|9807.4|9819.1|9809.1|9816.6|9806.6|16
1637847880000|2021-11-25 13:44:40|9817.1|9807.1|9818.6|9808.6|9818.6|9808.6|9815.9|9805.9|22
1637847890000|2021-11-25 13:44:50|9818.9|9808.9|9818.4|9808.4|9819.9|9809.9|9816.6|9806.6|20
1637847900000|2021-11-25 13:45:00|9818.1|9808.1|9816.1|9806.1|9819.1|9809.1|9813.6|9803.6|26
1637847910000|2021-11-25 13:45:10|9816.4|9806.4|9814.1|9804.1|9816.4|9806.4|9813.9|9803.9|16
1637847920000|2021-11-25 13:45:20|9814.9|9804.9|9814.4|9804.4|9814.9|9804.9|9814.1|9804.1|13
1637847930000|2021-11-25 13:45:30|9814.6|9804.6|9813.9|9803.9|9814.6|9804.6|9813.9|9803.9|14
1637847940000|2021-11-25 13:45:40|9813.6|9803.6|9813.9|9803.9|9813.9|9803.9|9813.4|9803.4|5
1637847950000|2021-11-25 13:45:50|9814.4|9804.4|9813.9|9803.9|9814.6|9804.6|9813.9|9803.9|9
1637847960000|2021-11-25 13:46:00|9814.9|9804.9|9813.9|9803.9|9815.1|9805.1|9813.9|9803.9|12
1637847970000|2021-11-25 13:46:10|9813.4|9803.4|9813.9|9803.9|9814.4|9804.4|9813.4|9803.4|4
1637847980000|2021-11-25 13:46:20|9813.6|9803.6|9814.1|9804.1|9814.4|9804.4|9813.4|9803.4|6
1637847990000|2021-11-25 13:46:30|9813.9|9803.9|9811.1|9801.1|9813.9|9803.9|9811.1|9801.1|6
1637848000000|2021-11-25 13:46:40|9811.4|9801.4|9810.9|9800.9|9811.4|9801.4|9809.1|9799.1|19
1637848010000|2021-11-25 13:46:50|9810.6|9800.6|9809.4|9799.4|9810.9|9800.9|9808.9|9798.9|9
1637848020000|2021-11-25 13:47:00|9809.1|9799.1|9807.1|9797.1|9809.4|9799.4|9806.9|9796.9|17
1637848030000|2021-11-25 13:47:10|9807.6|9797.6|9808.1|9798.1|9808.4|9798.4|9806.9|9796.9|10
1637848040000|2021-11-25 13:47:20|9808.4|9798.4|9809.4|9799.4|9809.4|9799.4|9808.4|9798.4|7
1637848050000|2021-11-25 13:47:30|9808.6|9798.6|9808.6|9798.6|9809.6|9799.6|9807.9|9797.9|16
1637848060000|2021-11-25 13:47:40|9808.4|9798.4|9808.9|9798.9|9809.4|9799.4|9808.1|9798.1|12
1637848070000|2021-11-25 13:47:50|9808.6|9798.6|9810.1|9800.1|9810.4|9800.4|9808.6|9798.6|9
1637848080000|2021-11-25 13:48:00|9809.9|9799.9|9807.9|9797.9|9810.4|9800.4|9807.6|9797.6|17
1637848090000|2021-11-25 13:48:10|9808.1|9798.1|9808.9|9798.9|9809.1|9799.1|9807.6|9797.6|12
1637848100000|2021-11-25 13:48:20|9809.1|9799.1|9811.1|9801.1|9812.3|9802.3|9809.1|9799.1|12
1637848110000|2021-11-25 13:48:30|9810.6|9800.6|9812.4|9802.4|9813.4|9803.4|9810.6|9800.6|16
1637848120000|2021-11-25 13:48:40|9812.6|9802.6|9814.4|9804.4|9815.6|9805.6|9812.6|9802.6|18
1637848130000|2021-11-25 13:48:50|9814.1|9804.1|9814.4|9804.4|9814.9|9804.9|9814.1|9804.1|10
1637848140000|2021-11-25 13:49:00|9814.9|9804.9|9815.4|9805.4|9815.9|9805.9|9814.1|9804.1|15
1637848150000|2021-11-25 13:49:10|9814.9|9804.9|9815.4|9805.4|9817.1|9807.1|9813.8|9803.8|21
1637848160000|2021-11-25 13:49:20|9815.3|9805.3|9816.8|9806.8|9816.8|9806.8|9813.3|9803.3|18
1637848170000|2021-11-25 13:49:30|9815.8|9805.8|9817|9807|9817.8|9807.8|9815.8|9805.8|14
1637848180000|2021-11-25 13:49:40|9817.3|9807.3|9816.8|9806.8|9819.3|9809.3|9816.5|9806.5|13
1637848190000|2021-11-25 13:49:50|9817|9807|9819|9809|9819.3|9809.3|9817|9807|14
1637848200000|2021-11-25 13:50:00|9819.3|9809.3|9819.3|9809.3|9819.5|9809.5|9817.8|9807.8|14
1637848210000|2021-11-25 13:50:10|9819.5|9809.5|9820|9810|9820|9810|9819|9809|13
1637848220000|2021-11-25 13:50:20|9819.8|9809.8|9818.5|9808.5|9820.3|9810.3|9818.5|9808.5|12
1637848230000|2021-11-25 13:50:30|9818|9808|9819.8|9809.8|9819.8|9809.8|9818|9808|7
1637848240000|2021-11-25 13:50:40|9820|9810|9820|9810|9820|9810|9820|9810|1
1637848250000|2021-11-25 13:50:50|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|9820|9810|3
1637848260000|2021-11-25 13:51:00|9820|9810|9822|9812|9822|9812|9820|9810|13
1637848270000|2021-11-25 13:51:10|9821.8|9811.8|9820|9810|9822|9812|9819.8|9809.8|8
1637848280000|2021-11-25 13:51:20|9820.8|9810.8|9821.3|9811.3|9821.5|9811.5|9820.5|9810.5|9
1637848290000|2021-11-25 13:51:30|9821|9811|9821|9811|9821.3|9811.3|9821|9811|3
1637848300000|2021-11-25 13:51:40|9820.3|9810.3|9817.5|9807.5|9820.5|9810.5|9817.5|9807.5|14
1637848310000|2021-11-25 13:51:50|9817.3|9807.3|9816.5|9806.5|9817.5|9807.5|9816.5|9806.5|4
1637848320000|2021-11-25 13:52:00|9816.3|9806.3|9816.3|9806.3|9818.3|9808.3|9816.3|9806.3|12
1637848330000|2021-11-25 13:52:10|9815.8|9805.8|9813.3|9803.3|9816|9806|9812.8|9802.8|11
1637848340000|2021-11-25 13:52:20|9813.5|9803.5|9813.3|9803.3|9813.5|9803.5|9813.3|9803.3|8
1637848350000|2021-11-25 13:52:30|9813.5|9803.5|9812|9802|9813.5|9803.5|9811.3|9801.3|17
1637848360000|2021-11-25 13:52:40|9812.3|9802.3|9812.3|9802.3|9813.5|9803.5|9811.5|9801.5|17
1637848370000|2021-11-25 13:52:50|9812|9802|9812.8|9802.8|9812.8|9802.8|9812|9802|11
1637848380000|2021-11-25 13:53:00|9813|9803|9815.3|9805.3|9816|9806|9813|9803|14
1637848390000|2021-11-25 13:53:10|9814.5|9804.5|9809.4|9799.4|9815.3|9805.3|9809.1|9799.1|17
1637848400000|2021-11-25 13:53:20|9809.3|9799.3|9810.5|9800.5|9810.5|9800.5|9809|9799|16
1637848410000|2021-11-25 13:53:30|9810.3|9800.3|9812.3|9802.3|9813.5|9803.5|9810|9800|25
1637848420000|2021-11-25 13:53:40|9812.5|9802.5|9809.9|9799.9|9812.8|9802.8|9809.9|9799.9|9
1637848430000|2021-11-25 13:53:50|9810.8|9800.8|9811.5|9801.5|9812.5|9802.5|9810.3|9800.3|14
1637848440000|2021-11-25 13:54:00|9811.8|9801.8|9814|9804|9814|9804|9811.3|9801.3|12
1637848450000|2021-11-25 13:54:10|9814.3|9804.3|9814|9804|9814.3|9804.3|9813.5|9803.5|7
1637848460000|2021-11-25 13:54:20|9813.8|9803.8|9813.5|9803.5|9813.8|9803.8|9812.3|9802.3|8
1637848470000|2021-11-25 13:54:30|9813.8|9803.8|9814|9804|9815.3|9805.3|9813.5|9803.5|14
1637848480000|2021-11-25 13:54:40|9813.3|9803.3|9815.3|9805.3|9815.3|9805.3|9813.3|9803.3|20
1637848490000|2021-11-25 13:54:50|9815.5|9805.5|9812|9802|9815.5|9805.5|9811.3|9801.3|11
1637848500000|2021-11-25 13:55:00|9811.5|9801.5|9809.5|9799.5|9811.5|9801.5|9809.5|9799.5|16
1637848510000|2021-11-25 13:55:10|9810.3|9800.3|9808.3|9798.3|9810.3|9800.3|9807.8|9797.8|19
1637848520000|2021-11-25 13:55:20|9807.5|9797.5|9810|9800|9810|9800|9807.5|9797.5|14
1637848530000|2021-11-25 13:55:30|9810.5|9800.5|9809|9799|9810.5|9800.5|9808.8|9798.8|9
1637848540000|2021-11-25 13:55:40|9808.8|9798.8|9808|9798|9810.3|9800.3|9807.1|9797.1|13
1637848550000|2021-11-25 13:55:50|9807.3|9797.3|9809|9799|9809.5|9799.5|9807.3|9797.3|11
1637848560000|2021-11-25 13:56:00|9809.3|9799.3|9808.5|9798.5|9810|9800|9807|9797|18
1637848570000|2021-11-25 13:56:10|9808.8|9798.8|9808.8|9798.8|9809.5|9799.5|9808.5|9798.5|11
1637848580000|2021-11-25 13:56:20|9809|9799|9811.8|9801.8|9813.3|9803.3|9809|9799|15
1637848590000|2021-11-25 13:56:30|9812|9802|9811|9801|9812.5|9802.5|9811|9801|10
1637848600000|2021-11-25 13:56:40|9811.3|9801.3|9812.5|9802.5|9812.8|9802.8|9811.3|9801.3|16
1637848610000|2021-11-25 13:56:50|9812.8|9802.8|9813|9803|9813.5|9803.5|9812.5|9802.5|12
1637848620000|2021-11-25 13:57:00|9814.3|9804.3|9814.5|9804.5|9815|9805|9813.8|9803.8|27
1637848630000|2021-11-25 13:57:10|9814|9804|9814|9804|9814.5|9804.5|9814|9804|7
1637848640000|2021-11-25 13:57:20|9813.8|9803.8|9813.5|9803.5|9814|9804|9813.3|9803.3|10
1637848650000|2021-11-25 13:57:30|9813.8|9803.8|9814|9804|9814.3|9804.3|9813.3|9803.3|14
1637848660000|2021-11-25 13:57:40|9814.3|9804.3|9814.3|9804.3|9816|9806|9814.3|9804.3|17
1637848670000|2021-11-25 13:57:50|9814|9804|9814.5|9804.5|9814.8|9804.8|9813.8|9803.8|9
1637848680000|2021-11-25 13:58:00|9814.8|9804.8|9818|9808|9818.3|9808.3|9814.8|9804.8|21
1637848690000|2021-11-25 13:58:10|9817.8|9807.8|9817.8|9807.8|9818.3|9808.3|9817.8|9807.8|8
1637848700000|2021-11-25 13:58:20|9817.3|9807.3|9817|9807|9818.5|9808.5|9816.8|9806.8|19
1637848710000|2021-11-25 13:58:30|9817.3|9807.3|9817.3|9807.3|9818|9808|9817.3|9807.3|6
1637848720000|2021-11-25 13:58:40|9817|9807|9819.3|9809.3|9819.3|9809.3|9817|9807|8
1637848730000|2021-11-25 13:58:50|9819|9809|9820|9810|9820.5|9810.5|9818.8|9808.8|21
1637848740000|2021-11-25 13:59:00|9819.8|9809.8|9820.3|9810.3|9821|9811|9819.5|9809.5|12
1637848750000|2021-11-25 13:59:10|9820.5|9810.5|9818.8|9808.8|9820.5|9810.5|9818.8|9808.8|9
1637848760000|2021-11-25 13:59:20|9818.3|9808.3|9819.5|9809.5|9820.5|9810.5|9818.3|9808.3|16
1637848770000|2021-11-25 13:59:30|9820|9810|9819.5|9809.5|9820|9810|9818.5|9808.5|12
1637848780000|2021-11-25 13:59:40|9819.8|9809.8|9818|9808|9820.3|9810.3|9817.5|9807.5|16
1637848790000|2021-11-25 13:59:50|9818.3|9808.3|9817.5|9807.5|9819|9809|9817|9807|23
1637848800000|2021-11-25 14:00:00|9817.8|9807.8|9815.5|9805.5|9817.8|9807.8|9814.5|9804.5|26
1637848810000|2021-11-25 14:00:10|9815.8|9805.8|9816.8|9806.8|9818.8|9808.8|9815.8|9805.8|22
1637848820000|2021-11-25 14:00:20|9816.5|9806.5|9817.5|9807.5|9817.8|9807.8|9815.3|9805.3|23
1637848830000|2021-11-25 14:00:30|9817.3|9807.3|9816.3|9806.3|9817.3|9807.3|9816.3|9806.3|9
1637848840000|2021-11-25 14:00:40|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|9816.3|9806.3|3
1637848850000|2021-11-25 14:00:50|9817.5|9807.5|9818.8|9808.8|9818.8|9808.8|9817.5|9807.5|6
1637848860000|2021-11-25 14:01:00|9819|9809|9820.3|9810.3|9821.3|9811.3|9819|9809|9
1637848870000|2021-11-25 14:01:10|9820|9810|9822|9812|9822.5|9812.5|9820|9810|16
1637848880000|2021-11-25 14:01:20|9823|9813|9823.3|9813.3|9823.3|9813.3|9823|9813|8
1637848900000|2021-11-25 14:01:40|9822.5|9812.5|9824.3|9814.3|9825|9815|9822.5|9812.5|10
1637848910000|2021-11-25 14:01:50|9824.5|9814.5|9826.8|9816.8|9827.3|9817.3|9824.5|9814.5|18
1637848920000|2021-11-25 14:02:00|9826.5|9816.5|9827.3|9817.3|9828|9818|9826.5|9816.5|20
1637848930000|2021-11-25 14:02:10|9827|9817|9826|9816|9827|9817|9825|9815|10
1637848940000|2021-11-25 14:02:20|9826.3|9816.3|9828.8|9818.8|9828.8|9818.8|9826|9816|22
1637848950000|2021-11-25 14:02:30|9828.5|9818.5|9829.5|9819.5|9830.5|9820.5|9828.5|9818.5|17
1637848960000|2021-11-25 14:02:40|9829.3|9819.3|9830|9820|9830.3|9820.3|9829.3|9819.3|15
1637848970000|2021-11-25 14:02:50|9830.3|9820.3|9831.3|9821.3|9831.3|9821.3|9829.8|9819.8|14
1637848980000|2021-11-25 14:03:00|9831|9821|9832.8|9822.8|9833.5|9823.5|9831|9821|12
1637848990000|2021-11-25 14:03:10|9832.5|9822.5|9829.3|9819.3|9832.8|9822.8|9829.3|9819.3|9
1637849000000|2021-11-25 14:03:20|9829.5|9819.5|9829.8|9819.8|9831|9821|9829.5|9819.5|17
1637849010000|2021-11-25 14:03:30|9829.5|9819.5|9831|9821|9831.5|9821.5|9829.5|9819.5|14
1637849020000|2021-11-25 14:03:40|9830.8|9820.8|9830.3|9820.3|9831|9821|9830.3|9820.3|6
1637849030000|2021-11-25 14:03:50|9829.3|9819.3|9830|9820|9830.8|9820.8|9828|9818|15
1637849040000|2021-11-25 14:04:00|9830.3|9820.3|9826.3|9816.3|9830.3|9820.3|9826.3|9816.3|16
1637849050000|2021-11-25 14:04:10|9826|9816|9827.3|9817.3|9829.5|9819.5|9826|9816|21
1637849060000|2021-11-25 14:04:20|9827.8|9817.8|9829.5|9819.5|9829.8|9819.8|9827|9817|14
1637849070000|2021-11-25 14:04:30|9829.8|9819.8|9830.3|9820.3|9830.8|9820.8|9829|9819|11
1637849080000|2021-11-25 14:04:40|9830.5|9820.5|9831.3|9821.3|9831.5|9821.5|9830.5|9820.5|11
1637849090000|2021-11-25 14:04:50|9831.5|9821.5|9832.3|9822.3|9832.3|9822.3|9831.5|9821.5|7
1637849100000|2021-11-25 14:05:00|9832.8|9822.8|9833.5|9823.5|9833.5|9823.5|9832.8|9822.8|2
1637849110000|2021-11-25 14:05:10|9833.8|9823.8|9834.3|9824.3|9835.3|9825.3|9833.8|9823.8|9
1637849120000|2021-11-25 14:05:20|9833.8|9823.8|9832|9822|9834|9824|9831.3|9821.3|17
1637849130000|2021-11-25 14:05:30|9831.8|9821.8|9831.5|9821.5|9832.3|9822.3|9831.3|9821.3|14
1637849140000|2021-11-25 14:05:40|9830.3|9820.3|9831.5|9821.5|9832|9822|9830.3|9820.3|13
1637849150000|2021-11-25 14:05:50|9831.8|9821.8|9834.3|9824.3|9835|9825|9831.5|9821.5|12
1637849160000|2021-11-25 14:06:00|9834.5|9824.5|9834.5|9824.5|9834.5|9824.5|9833.3|9823.3|11
1637849170000|2021-11-25 14:06:10|9834.8|9824.8|9837|9827|9837|9827|9834.8|9824.8|12
1637849180000|2021-11-25 14:06:20|9837.5|9827.5|9839|9829|9839.3|9829.3|9837|9827|7
1637849190000|2021-11-25 14:06:30|9838.8|9828.8|9837.5|9827.5|9838.8|9828.8|9836.8|9826.8|9
1637849200000|2021-11-25 14:06:40|9837.8|9827.8|9834.5|9824.5|9837.8|9827.8|9834.5|9824.5|13
1637849210000|2021-11-25 14:06:50|9835|9825|9834.3|9824.3|9835.3|9825.3|9834.3|9824.3|14
1637849220000|2021-11-25 14:07:00|9834.8|9824.8|9832.3|9822.3|9834.8|9824.8|9831.8|9821.8|23
1637849230000|2021-11-25 14:07:10|9832.5|9822.5|9831.3|9821.3|9833.8|9823.8|9831.1|9821.1|18
1637849240000|2021-11-25 14:07:20|9831|9821|9835.5|9825.5|9835.5|9825.5|9831|9821|19
1637849250000|2021-11-25 14:07:30|9835.8|9825.8|9833.3|9823.3|9836.3|9826.3|9832.5|9822.5|17
1637849260000|2021-11-25 14:07:40|9833|9823|9832.3|9822.3|9833.5|9823.5|9831.5|9821.5|10
1637849270000|2021-11-25 14:07:50|9832.8|9822.8|9830|9820|9832.8|9822.8|9828|9818|14
1637849280000|2021-11-25 14:08:00|9830.8|9820.8|9831.8|9821.8|9832|9822|9830|9820|13
1637849290000|2021-11-25 14:08:10|9830.5|9820.5|9831.3|9821.3|9832|9822|9830|9820|22
1637849300000|2021-11-25 14:08:20|9835.1|9825.1|9833|9823|9835.5|9825.5|9831.8|9821.8|11
1637849310000|2021-11-25 14:08:30|9833.3|9823.3|9833.5|9823.5|9833.5|9823.5|9832.8|9822.8|14
1637849320000|2021-11-25 14:08:40|9833.3|9823.3|9834|9824|9834.3|9824.3|9832.5|9822.5|15
1637849330000|2021-11-25 14:08:50|9832.5|9822.5|9831.3|9821.3|9833.8|9823.8|9831.3|9821.3|7
1637849340000|2021-11-25 14:09:00|9831.8|9821.8|9829.8|9819.8|9831.8|9821.8|9829.5|9819.5|14
1637849350000|2021-11-25 14:09:10|9830|9820|9830.5|9820.5|9830.5|9820.5|9829.8|9819.8|8
1637849360000|2021-11-25 14:09:20|9830.3|9820.3|9830.3|9820.3|9830.3|9820.3|9830.3|9820.3|1
1637849370000|2021-11-25 14:09:30|9830|9820|9826.5|9816.5|9830|9820|9826.3|9816.3|24
1637849380000|2021-11-25 14:09:40|9827|9817|9826.3|9816.3|9827|9817|9825.5|9815.5|10
1637849390000|2021-11-25 14:09:50|9826.5|9816.5|9826.3|9816.3|9826.5|9816.5|9825.8|9815.8|6
1637849400000|2021-11-25 14:10:00|9826|9816|9823|9813|9827|9817|9818.8|9808.8|20
1637849410000|2021-11-25 14:10:10|9823.3|9813.3|9822.8|9812.8|9823.3|9813.3|9822.8|9812.8|11
1637849420000|2021-11-25 14:10:20|9823|9813|9824.8|9814.8|9825.5|9815.5|9823|9813|16
1637849430000|2021-11-25 14:10:30|9825.3|9815.3|9824.5|9814.5|9825.3|9815.3|9824.5|9814.5|7
1637849440000|2021-11-25 14:10:40|9824.8|9814.8|9825.8|9815.8|9826.5|9816.5|9824.8|9814.8|17
1637849450000|2021-11-25 14:10:50|9825.5|9815.5|9826.5|9816.5|9826.5|9816.5|9825.5|9815.5|7
1637849460000|2021-11-25 14:11:00|9826.3|9816.3|9828.5|9818.5|9829|9819|9826.3|9816.3|17
1637849470000|2021-11-25 14:11:10|9828.3|9818.3|9828.5|9818.5|9829.5|9819.5|9828.3|9818.3|13
1637849480000|2021-11-25 14:11:20|9827.8|9817.8|9824.3|9814.3|9827.8|9817.8|9824|9814|11
1637849490000|2021-11-25 14:11:30|9824|9814|9824|9814|9824.5|9814.5|9823.3|9813.3|7
1637849500000|2021-11-25 14:11:40|9823.8|9813.8|9823|9813|9823.8|9813.8|9823|9813|7
1637849510000|2021-11-25 14:11:50|9823.8|9813.8|9823.3|9813.3|9823.8|9813.8|9823.3|9813.3|3
1637849520000|2021-11-25 14:12:00|9823|9813|9819.8|9809.8|9823.5|9813.5|9819.5|9809.5|23
1637849530000|2021-11-25 14:12:10|9820|9810|9820.5|9810.5|9821.5|9811.5|9820|9810|9
1637849540000|2021-11-25 14:12:20|9820.3|9810.3|9820.3|9810.3|9821|9811|9819.5|9809.5|14
1637849550000|2021-11-25 14:12:30|9819.3|9809.3|9815|9805|9819.3|9809.3|9814.8|9804.8|14
1637849560000|2021-11-25 14:12:40|9815.3|9805.3|9814.5|9804.5|9815.3|9805.3|9813.8|9803.8|12
1637849570000|2021-11-25 14:12:50|9814.8|9804.8|9815.8|9805.8|9816.3|9806.3|9814.8|9804.8|14
1637849580000|2021-11-25 14:13:00|9815.4|9805.4|9815|9805|9819.3|9809.3|9815|9805|20
1637849590000|2021-11-25 14:13:10|9814.8|9804.8|9814.3|9804.3|9816.5|9806.5|9814.1|9804.1|10
1637849600000|2021-11-25 14:13:20|9814|9804|9813.8|9803.8|9814.5|9804.5|9812.8|9802.8|18
1637849610000|2021-11-25 14:13:30|9813.5|9803.5|9814|9804|9814.8|9804.8|9813.5|9803.5|13
1637849620000|2021-11-25 14:13:40|9813.8|9803.8|9814.8|9804.8|9816|9806|9813.8|9803.8|21
1637849630000|2021-11-25 14:13:50|9814.5|9804.5|9814.8|9804.8|9815.3|9805.3|9814.5|9804.5|9
1637849640000|2021-11-25 14:14:00|9814.5|9804.5|9811|9801|9815.8|9805.8|9810.8|9800.8|13
1637849650000|2021-11-25 14:14:10|9810.8|9800.8|9808|9798|9811|9801|9808|9798|21
1637849660000|2021-11-25 14:14:20|9807.8|9797.8|9808.8|9798.8|9809|9799|9807.3|9797.3|13
1637849670000|2021-11-25 14:14:30|9808.5|9798.5|9808.3|9798.3|9808.8|9798.8|9807.5|9797.5|21
1637849680000|2021-11-25 14:14:40|9808.8|9798.8|9807.8|9797.8|9808.8|9798.8|9807.8|9797.8|9
1637849690000|2021-11-25 14:14:50|9808|9798|9808.3|9798.3|9808.3|9798.3|9807.5|9797.5|10
1637849700000|2021-11-25 14:15:00|9808|9798|9807.3|9797.3|9808.3|9798.3|9807.3|9797.3|13
1637849710000|2021-11-25 14:15:10|9807|9797|9807|9797|9808.8|9798.8|9806.3|9796.3|19
1637849720000|2021-11-25 14:15:20|9808|9798|9808.8|9798.8|9809|9799|9807.8|9797.8|16
1637849730000|2021-11-25 14:15:30|9809|9799|9803|9793|9809|9799|9803|9793|20
1637849740000|2021-11-25 14:15:40|9803.5|9793.5|9805|9795|9805.3|9795.3|9803.5|9793.5|16
1637849750000|2021-11-25 14:15:50|9805.3|9795.3|9805.5|9795.5|9806.5|9796.5|9805|9795|15
1637849760000|2021-11-25 14:16:00|9804.9|9794.9|9802.5|9792.5|9805|9795|9802.3|9792.3|13
1637849770000|2021-11-25 14:16:10|9804|9794|9802.8|9792.8|9804|9794|9802|9792|14
1637849780000|2021-11-25 14:16:20|9802.3|9792.3|9804|9794|9804.5|9794.5|9802.3|9792.3|8
1637849790000|2021-11-25 14:16:30|9804.3|9794.3|9804|9794|9805.3|9795.3|9804|9794|5
1637849800000|2021-11-25 14:16:40|9803.5|9793.5|9797.3|9787.3|9803.5|9793.5|9797.3|9787.3|19
1637849810000|2021-11-25 14:16:50|9797|9787|9793.8|9783.8|9797|9787|9793.5|9783.5|13
1637849820000|2021-11-25 14:17:00|9793|9783|9792.8|9782.8|9793.5|9783.5|9792.3|9782.3|19
1637849830000|2021-11-25 14:17:10|9793|9783|9794.3|9784.3|9794.5|9784.5|9793|9783|15
1637849850000|2021-11-25 14:17:30|9793.8|9783.8|9794|9784|9794.8|9784.8|9792.3|9782.3|18
1637849860000|2021-11-25 14:17:40|9793.8|9783.8|9794.3|9784.3|9794.5|9784.5|9793.3|9783.3|16
1637849870000|2021-11-25 14:17:50|9794.5|9784.5|9795.3|9785.3|9795.5|9785.5|9794|9784|17
1637849880000|2021-11-25 14:18:00|9794.8|9784.8|9788.3|9778.3|9795|9785|9788|9778|18
1637849890000|2021-11-25 14:18:10|9788.5|9778.5|9792|9782|9792|9782|9788.3|9778.3|14
1637849900000|2021-11-25 14:18:20|9791.3|9781.3|9792|9782|9794.8|9784.8|9791.3|9781.3|18
1637849910000|2021-11-25 14:18:30|9791.8|9781.8|9793.3|9783.3|9794.4|9784.4|9791.3|9781.3|16
1637849920000|2021-11-25 14:18:40|9794.5|9784.5|9794.3|9784.3|9794.5|9784.5|9793|9783|14
1637849930000|2021-11-25 14:18:50|9794|9784|9793.8|9783.8|9795|9785|9793.5|9783.5|10
1637849940000|2021-11-25 14:19:00|9794|9784|9794.5|9784.5|9794.8|9784.8|9794|9784|5
1637849950000|2021-11-25 14:19:10|9794|9784|9793|9783|9794|9784|9792.5|9782.5|13
1637849960000|2021-11-25 14:19:20|9792.5|9782.5|9793|9783|9793|9783|9792.5|9782.5|4
1637849970000|2021-11-25 14:19:30|9793.3|9783.3|9792.8|9782.8|9793.3|9783.3|9792.5|9782.5|6
1637849980000|2021-11-25 14:19:40|9791.8|9781.8|9793.3|9783.3|9793.8|9783.8|9791.8|9781.8|15
1637849990000|2021-11-25 14:19:50|9793.5|9783.5|9794.3|9784.3|9794.3|9784.3|9792.8|9782.8|12
1637850000000|2021-11-25 14:20:00|9796|9786|9791.8|9781.8|9796.5|9786.5|9791.8|9781.8|17
1637850010000|2021-11-25 14:20:10|9792|9782|9793|9783|9793|9783|9791.3|9781.3|15
1637850020000|2021-11-25 14:20:20|9792.8|9782.8|9793|9783|9793.5|9783.5|9792.8|9782.8|13
1637850030000|2021-11-25 14:20:30|9793.5|9783.5|9792.5|9782.5|9793.5|9783.5|9792|9782|11
1637850040000|2021-11-25 14:20:40|9792.8|9782.8|9793|9783|9793|9783|9792|9782|10
1637850050000|2021-11-25 14:20:50|9792.8|9782.8|9792.8|9782.8|9793.8|9783.8|9792.3|9782.3|15
1637850060000|2021-11-25 14:21:00|9793|9783|9792.5|9782.5|9793|9783|9792.3|9782.3|11
1637850070000|2021-11-25 14:21:10|9792.3|9782.3|9791.8|9781.8|9792.8|9782.8|9791.5|9781.5|17
1637850080000|2021-11-25 14:21:20|9792.8|9782.8|9792.3|9782.3|9792.8|9782.8|9791.8|9781.8|7
1637850090000|2021-11-25 14:21:30|9791.8|9781.8|9793|9783|9793.3|9783.3|9791.8|9781.8|13
1637850100000|2021-11-25 14:21:40|9793.3|9783.3|9793.5|9783.5|9793.5|9783.5|9792.8|9782.8|12
1637850110000|2021-11-25 14:21:50|9793.8|9783.8|9796.3|9786.3|9796.5|9786.5|9793.8|9783.8|13
1637850120000|2021-11-25 14:22:00|9795.3|9785.3|9795.3|9785.3|9795.5|9785.5|9795|9785|5
1637850130000|2021-11-25 14:22:10|9795.5|9785.5|9795.5|9785.5|9796|9786|9794.8|9784.8|12
1637850140000|2021-11-25 14:22:20|9795.3|9785.3|9797.5|9787.5|9797.5|9787.5|9795.3|9785.3|10
1637850150000|2021-11-25 14:22:30|9798.3|9788.3|9799|9789|9799|9789|9796|9786|18
1637850160000|2021-11-25 14:22:40|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|1
1637850170000|2021-11-25 14:22:50|9797.8|9787.8|9798|9788|9798.3|9788.3|9797.8|9787.8|4
1637850180000|2021-11-25 14:23:00|9798.3|9788.3|9799.3|9789.3|9800|9790|9798|9788|15
1637850190000|2021-11-25 14:23:10|9799|9789|9797.8|9787.8|9799|9789|9797|9787|16
1637850200000|2021-11-25 14:23:20|9798|9788|9796.8|9786.8|9798|9788|9795|9785|18
1637850210000|2021-11-25 14:23:30|9797|9787|9797|9787|9798|9788|9796.5|9786.5|15
1637850220000|2021-11-25 14:23:40|9795.5|9785.5|9795.8|9785.8|9797.3|9787.3|9795.5|9785.5|14
1637850230000|2021-11-25 14:23:50|9795|9785|9795.3|9785.3|9795.8|9785.8|9794.3|9784.3|9
1637850240000|2021-11-25 14:24:00|9795.5|9785.5|9795.5|9785.5|9796.3|9786.3|9794.8|9784.8|10
1637850250000|2021-11-25 14:24:10|9794.8|9784.8|9795.3|9785.3|9795.8|9785.8|9794.8|9784.8|9
1637850260000|2021-11-25 14:24:20|9794.5|9784.5|9793.3|9783.3|9794.5|9784.5|9793.3|9783.3|10
1637850270000|2021-11-25 14:24:30|9793.5|9783.5|9793.8|9783.8|9794.3|9784.3|9793.5|9783.5|17
1637850280000|2021-11-25 14:24:40|9794|9784|9793.8|9783.8|9794.3|9784.3|9793.8|9783.8|13
1637850290000|2021-11-25 14:24:50|9794.3|9784.3|9794.3|9784.3|9794.8|9784.8|9793.8|9783.8|12
1637850300000|2021-11-25 14:25:00|9794.5|9784.5|9794.3|9784.3|9794.5|9784.5|9790.8|9780.8|18
1637850310000|2021-11-25 14:25:10|9794|9784|9793.8|9783.8|9795|9785|9793.4|9783.4|8
1637850320000|2021-11-25 14:25:20|9794|9784|9794.5|9784.5|9794.8|9784.8|9794|9784|11
1637850330000|2021-11-25 14:25:30|9794.8|9784.8|9795.3|9785.3|9795.3|9785.3|9794.3|9784.3|9
1637850340000|2021-11-25 14:25:40|9795|9785|9795.3|9785.3|9795.3|9785.3|9794.8|9784.8|4
1637850350000|2021-11-25 14:25:50|9795.5|9785.5|9793|9783|9795.5|9785.5|9792|9782|12
1637850360000|2021-11-25 14:26:00|9791|9781|9791|9781|9792.3|9782.3|9790.5|9780.5|10
1637850370000|2021-11-25 14:26:10|9790.8|9780.8|9793.5|9783.5|9794.5|9784.5|9790.5|9780.5|16
1637850380000|2021-11-25 14:26:20|9794|9784|9795.8|9785.8|9795.8|9785.8|9794|9784|7
1637850390000|2021-11-25 14:26:30|9795.5|9785.5|9797.5|9787.5|9797.5|9787.5|9795.5|9785.5|5
1637850400000|2021-11-25 14:26:40|9797.3|9787.3|9798.3|9788.3|9798.3|9788.3|9797|9787|6
1637850410000|2021-11-25 14:26:50|9798.5|9788.5|9797.5|9787.5|9798.5|9788.5|9797.5|9787.5|4
1637850420000|2021-11-25 14:27:00|9797.3|9787.3|9798.5|9788.5|9798.5|9788.5|9797.3|9787.3|13
1637850430000|2021-11-25 14:27:10|9798.8|9788.8|9799.8|9789.8|9800|9790|9798.8|9788.8|9
1637850440000|2021-11-25 14:27:20|9800.8|9790.8|9799.5|9789.5|9801.3|9791.3|9799.3|9789.3|12
1637850450000|2021-11-25 14:27:30|9799.8|9789.8|9800|9790|9800.8|9790.8|9799.3|9789.3|15
1637850460000|2021-11-25 14:27:40|9799.5|9789.5|9799.8|9789.8|9801|9791|9799.5|9789.5|14
1637850470000|2021-11-25 14:27:50|9799.5|9789.5|9798.8|9788.8|9799.5|9789.5|9798.8|9788.8|6
1637850480000|2021-11-25 14:28:00|9799|9789|9799.8|9789.8|9799.8|9789.8|9798.8|9788.8|4
1637850490000|2021-11-25 14:28:10|9799.5|9789.5|9799.3|9789.3|9799.5|9789.5|9799.3|9789.3|2
1637850500000|2021-11-25 14:28:20|9799.5|9789.5|9799.8|9789.8|9800.5|9790.5|9799.5|9789.5|3
1637850510000|2021-11-25 14:28:30|9799.3|9789.3|9799.5|9789.5|9800|9790|9799.3|9789.3|6
1637850520000|2021-11-25 14:28:40|9799.3|9789.3|9798|9788|9799.8|9789.8|9798|9788|9
1637850530000|2021-11-25 14:28:50|9798.3|9788.3|9799|9789|9799|9789|9798.3|9788.3|6
1637850540000|2021-11-25 14:29:00|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|9798.3|9788.3|3
1637850550000|2021-11-25 14:29:10|9798.3|9788.3|9800.3|9790.3|9800.3|9790.3|9798.3|9788.3|6
1637850560000|2021-11-25 14:29:20|9799.8|9789.8|9800.3|9790.3|9800.3|9790.3|9799.8|9789.8|3
1637850570000|2021-11-25 14:29:30|9801.3|9791.3|9800|9790|9801.3|9791.3|9799.3|9789.3|7
1637850580000|2021-11-25 14:29:40|9799.8|9789.8|9800|9790|9800.3|9790.3|9799.5|9789.5|7
1637850590000|2021-11-25 14:29:50|9799|9789|9798.8|9788.8|9799.5|9789.5|9798.8|9788.8|3
1637850600000|2021-11-25 14:30:00|9798.5|9788.5|9799.5|9789.5|9799.8|9789.8|9797.5|9787.5|10
1637850610000|2021-11-25 14:30:10|9798.5|9788.5|9798.3|9788.3|9798.8|9788.8|9798|9788|12
1637850620000|2021-11-25 14:30:20|9797.8|9787.8|9797.3|9787.3|9797.8|9787.8|9797|9787|7
1637850630000|2021-11-25 14:30:30|9794.6|9784.6|9791.8|9781.8|9794.6|9784.6|9791.8|9781.8|11
1637850640000|2021-11-25 14:30:40|9792|9782|9793.5|9783.5|9794|9784|9791.8|9781.8|10
1637850650000|2021-11-25 14:30:50|9793.8|9783.8|9794.5|9784.5|9794.5|9784.5|9793.5|9783.5|11
1637850660000|2021-11-25 14:31:00|9794.3|9784.3|9793|9783|9794.5|9784.5|9793|9783|5
1637850670000|2021-11-25 14:31:10|9792.8|9782.8|9793.3|9783.3|9793.3|9783.3|9792.8|9782.8|6
1637850680000|2021-11-25 14:31:20|9793.5|9783.5|9793.3|9783.3|9793.5|9783.5|9793|9783|3
1637850690000|2021-11-25 14:31:30|9793|9783|9793.3|9783.3|9793.5|9783.5|9793|9783|12
1637850700000|2021-11-25 14:31:40|9793.5|9783.5|9793|9783|9793.8|9783.8|9792.5|9782.5|8
1637850710000|2021-11-25 14:31:50|9792.8|9782.8|9793|9783|9793.3|9783.3|9792.5|9782.5|5
1637850720000|2021-11-25 14:32:00|9792.8|9782.8|9793|9783|9793|9783|9792.8|9782.8|2
1637850730000|2021-11-25 14:32:10|9792.8|9782.8|9793|9783|9793.3|9783.3|9791.8|9781.8|11
1637850740000|2021-11-25 14:32:20|9792.8|9782.8|9792.5|9782.5|9793|9783|9792|9782|9
1637850750000|2021-11-25 14:32:30|9792.3|9782.3|9790.5|9780.5|9792.3|9782.3|9790.5|9780.5|5
1637850760000|2021-11-25 14:32:40|9789.8|9779.8|9788.5|9778.5|9789.8|9779.8|9788.5|9778.5|4
1637850770000|2021-11-25 14:32:50|9788.8|9778.8|9788|9778|9790.3|9780.3|9788|9778|18
1637850780000|2021-11-25 14:33:00|9788.3|9778.3|9788|9778|9789|9779|9787.8|9777.8|17
1637850790000|2021-11-25 14:33:10|9787.8|9777.8|9787|9777|9787.8|9777.8|9786.8|9776.8|6
1637850800000|2021-11-25 14:33:20|9786.5|9776.5|9779.5|9769.5|9786.5|9776.5|9779.5|9769.5|20
1637850810000|2021-11-25 14:33:30|9780.5|9770.5|9778.5|9768.5|9780.8|9770.8|9778.5|9768.5|13
1637850820000|2021-11-25 14:33:40|9778.3|9768.3|9777.5|9767.5|9779.8|9769.8|9777|9767|19
1637850830000|2021-11-25 14:33:50|9777|9767|9770.5|9760.5|9778|9768|9770.5|9760.5|14
1637850840000|2021-11-25 14:34:00|9769.8|9759.8|9770.5|9760.5|9771.8|9761.8|9769.8|9759.8|11
1637850850000|2021-11-25 14:34:10|9769.8|9759.8|9771.5|9761.5|9771.5|9761.5|9769.8|9759.8|7
1637850860000|2021-11-25 14:34:20|9771.3|9761.3|9771|9761|9771.3|9761.3|9770.8|9760.8|10
1637850870000|2021-11-25 14:34:30|9771.3|9761.3|9773|9763|9773.5|9763.5|9771.3|9761.3|12
1637850880000|2021-11-25 14:34:40|9773.3|9763.3|9773.3|9763.3|9774.5|9764.5|9772.3|9762.3|18
1637850890000|2021-11-25 14:34:50|9773|9763|9774|9764|9774|9764|9772.5|9762.5|13
1637850900000|2021-11-25 14:35:00|9774.3|9764.3|9776.8|9766.8|9777|9767|9774.3|9764.3|13
1637850910000|2021-11-25 14:35:10|9777|9767|9773.5|9763.5|9777.5|9767.5|9773.5|9763.5|13
1637850920000|2021-11-25 14:35:20|9773.3|9763.3|9773.5|9763.5|9774|9764|9772.5|9762.5|8
1637850930000|2021-11-25 14:35:30|9773.3|9763.3|9770.8|9760.8|9773.3|9763.3|9770.8|9760.8|14
1637850940000|2021-11-25 14:35:40|9771|9761|9770.5|9760.5|9772.3|9762.3|9770.3|9760.3|18
1637850950000|2021-11-25 14:35:50|9770.3|9760.3|9771.3|9761.3|9771.3|9761.3|9769.5|9759.5|8
1637850960000|2021-11-25 14:36:00|9770.8|9760.8|9770.3|9760.3|9771.5|9761.5|9770|9760|11
1637850970000|2021-11-25 14:36:10|9770.5|9760.5|9772.8|9762.8|9772.8|9762.8|9770.5|9760.5|11
1637850980000|2021-11-25 14:36:20|9773.3|9763.3|9775|9765|9775|9765|9772.5|9762.5|12
1637850990000|2021-11-25 14:36:30|9775.3|9765.3|9774.8|9764.8|9775.8|9765.8|9774.5|9764.5|17
1637851000000|2021-11-25 14:36:40|9775|9765|9776|9766|9776|9766|9774.5|9764.5|10
1637851010000|2021-11-25 14:36:50|9775|9765|9776|9766|9776.5|9766.5|9775|9765|6
1637851020000|2021-11-25 14:37:00|9775.8|9765.8|9773|9763|9776|9766|9772.8|9762.8|13
1637851030000|2021-11-25 14:37:10|9772.5|9762.5|9770.5|9760.5|9772.8|9762.8|9770.3|9760.3|20
1637851040000|2021-11-25 14:37:20|9770.3|9760.3|9770|9760|9770.5|9760.5|9769.8|9759.8|5
1637851050000|2021-11-25 14:37:30|9770.3|9760.3|9770.3|9760.3|9771|9761|9770|9760|13
1637851060000|2021-11-25 14:37:40|9770|9760|9766.3|9756.3|9770.3|9760.3|9766.3|9756.3|10
1637851070000|2021-11-25 14:37:50|9765.5|9755.5|9767|9757|9767.5|9757.5|9765.5|9755.5|13
1637851080000|2021-11-25 14:38:00|9766.3|9756.3|9757|9747|9766.3|9756.3|9756.8|9746.8|20
1637851090000|2021-11-25 14:38:10|9756.8|9746.8|9757.8|9747.8|9758.8|9748.8|9755.8|9745.8|18
1637851100000|2021-11-25 14:38:20|9757.5|9747.5|9755|9745|9757.5|9747.5|9755|9745|17
1637851110000|2021-11-25 14:38:30|9755.3|9745.3|9751.4|9741.4|9755.3|9745.3|9748|9738|19
1637851120000|2021-11-25 14:38:40|9750.3|9740.3|9754.8|9744.8|9754.8|9744.8|9749.8|9739.8|22
1637851130000|2021-11-25 14:38:50|9754|9744|9753.3|9743.3|9755|9745|9753.3|9743.3|21
1637851140000|2021-11-25 14:39:00|9752.8|9742.8|9752|9742|9754|9744|9751.3|9741.3|20
1637851150000|2021-11-25 14:39:10|9751.8|9741.8|9754.3|9744.3|9754.3|9744.3|9751|9741|27
1637851160000|2021-11-25 14:39:20|9754.5|9744.5|9751|9741|9755.3|9745.3|9751|9741|19
1637851170000|2021-11-25 14:39:30|9751.3|9741.3|9751.5|9741.5|9751.5|9741.5|9751|9741|6
1637851180000|2021-11-25 14:39:40|9751.8|9741.8|9757|9747|9757.5|9747.5|9751.8|9741.8|9
1637851190000|2021-11-25 14:39:50|9756.5|9746.5|9755.3|9745.3|9757.8|9747.8|9753|9743|23
1637851200000|2021-11-25 14:40:00|9755|9745|9757.8|9747.8|9758.5|9748.5|9753.5|9743.5|14
1637851210000|2021-11-25 14:40:10|9758|9748|9760.3|9750.3|9761|9751|9757.5|9747.5|15
1637851220000|2021-11-25 14:40:20|9759.5|9749.5|9755.5|9745.5|9759.5|9749.5|9754.8|9744.8|18
1637851230000|2021-11-25 14:40:30|9755.8|9745.8|9759|9749|9759|9749|9755|9745|23
1637851240000|2021-11-25 14:40:40|9758.8|9748.8|9761.8|9751.8|9761.8|9751.8|9758.3|9748.3|16
1637851250000|2021-11-25 14:40:50|9761|9751|9760|9750|9762|9752|9759.3|9749.3|12
1637851260000|2021-11-25 14:41:00|9759.8|9749.8|9757.8|9747.8|9759.8|9749.8|9757|9747|8
1637851270000|2021-11-25 14:41:10|9758|9748|9761|9751|9761|9751|9757.5|9747.5|22
1637851280000|2021-11-25 14:41:20|9761.3|9751.3|9762|9752|9762|9752|9760.8|9750.8|14
1637851290000|2021-11-25 14:41:30|9761.8|9751.8|9761.8|9751.8|9762|9752|9758.3|9748.3|23
1637851300000|2021-11-25 14:41:40|9761.5|9751.5|9762|9752|9762|9752|9760|9750|15
1637851310000|2021-11-25 14:41:50|9762.3|9752.3|9761.3|9751.3|9762.3|9752.3|9760.8|9750.8|15
1637851320000|2021-11-25 14:42:00|9761.5|9751.5|9762.3|9752.3|9762.8|9752.8|9761|9751|10
1637851330000|2021-11-25 14:42:10|9762|9752|9760|9750|9762|9752|9759.5|9749.5|23
1637851340000|2021-11-25 14:42:20|9759.8|9749.8|9759.3|9749.3|9760|9750|9758.8|9748.8|8
1637851350000|2021-11-25 14:42:30|9759.8|9749.8|9761.8|9751.8|9761.8|9751.8|9759.8|9749.8|9
1637851360000|2021-11-25 14:42:40|9761.5|9751.5|9762|9752|9763|9753|9761.5|9751.5|17
1637851370000|2021-11-25 14:42:50|9761.8|9751.8|9761.5|9751.5|9761.8|9751.8|9760|9750|19
1637851380000|2021-11-25 14:43:00|9761.3|9751.3|9761|9751|9761.5|9751.5|9760.5|9750.5|16
1637851390000|2021-11-25 14:43:10|9760.8|9750.8|9762.3|9752.3|9762.8|9752.8|9760.5|9750.5|18
1637851400000|2021-11-25 14:43:20|9762.5|9752.5|9764.3|9754.3|9765.3|9755.3|9762.5|9752.5|11
1637851410000|2021-11-25 14:43:30|9764|9754|9765.5|9755.5|9766.3|9756.3|9764|9754|17
1637851420000|2021-11-25 14:43:40|9765.8|9755.8|9762.8|9752.8|9766|9756|9762.3|9752.3|19
1637851430000|2021-11-25 14:43:50|9762.5|9752.5|9761.5|9751.5|9763.3|9753.3|9761.5|9751.5|19
1637851440000|2021-11-25 14:44:00|9761|9751|9758.3|9748.3|9761.5|9751.5|9757.5|9747.5|15
1637851450000|2021-11-25 14:44:10|9758.5|9748.5|9757|9747|9758.5|9748.5|9757|9747|14
1637851460000|2021-11-25 14:44:20|9758.3|9748.3|9757.3|9747.3|9758.3|9748.3|9756.5|9746.5|17
1637851470000|2021-11-25 14:44:30|9757.5|9747.5|9757.8|9747.8|9757.8|9747.8|9756.5|9746.5|13
1637851480000|2021-11-25 14:44:40|9757.3|9747.3|9757.5|9747.5|9758.3|9748.3|9756.3|9746.3|24
1637851490000|2021-11-25 14:44:50|9757.8|9747.8|9759|9749|9759.5|9749.5|9757.8|9747.8|17
1637851500000|2021-11-25 14:45:00|9758.8|9748.8|9759.3|9749.3|9759.8|9749.8|9757.5|9747.5|15
1637851510000|2021-11-25 14:45:10|9760.8|9750.8|9760.3|9750.3|9761|9751|9758.8|9748.8|24
1637851520000|2021-11-25 14:45:20|9759.8|9749.8|9760|9750|9760|9750|9758.8|9748.8|9
1637851530000|2021-11-25 14:45:30|9760.3|9750.3|9764.5|9754.5|9765|9755|9760.3|9750.3|18
1637851540000|2021-11-25 14:45:40|9764.8|9754.8|9766.3|9756.3|9766.4|9756.4|9764|9754|13
1637851550000|2021-11-25 14:45:50|9766.5|9756.5|9764.3|9754.3|9766.5|9756.5|9764|9754|9
1637851560000|2021-11-25 14:46:00|9764.5|9754.5|9765.5|9755.5|9765.5|9755.5|9764.3|9754.3|13
1637851570000|2021-11-25 14:46:10|9766.3|9756.3|9769|9759|9769|9759|9765.8|9755.8|12
1637851580000|2021-11-25 14:46:20|9768.5|9758.5|9770|9760|9770|9760|9768|9758|9
1637851590000|2021-11-25 14:46:30|9769.8|9759.8|9769.8|9759.8|9770.5|9760.5|9769|9759|7
1637851600000|2021-11-25 14:46:40|9769.5|9759.5|9772.6|9762.6|9773.3|9763.3|9769.3|9759.3|23
1637851610000|2021-11-25 14:46:50|9773|9763|9772.8|9762.8|9773.8|9763.8|9771.3|9761.3|18
1637851620000|2021-11-25 14:47:00|9772.5|9762.5|9771.3|9761.3|9772.5|9762.5|9770.5|9760.5|12
1637851630000|2021-11-25 14:47:10|9771.5|9761.5|9772|9762|9772|9762|9771.3|9761.3|5
1637851640000|2021-11-25 14:47:20|9772.3|9762.3|9774|9764|9774.3|9764.3|9772.3|9762.3|10
1637851650000|2021-11-25 14:47:30|9774.3|9764.3|9773.8|9763.8|9775.8|9765.8|9773.5|9763.5|15
1637851660000|2021-11-25 14:47:40|9774|9764|9773.3|9763.3|9774.5|9764.5|9773|9763|22
1637851670000|2021-11-25 14:47:50|9774|9764|9770.5|9760.5|9774|9764|9769.3|9759.3|19
1637851680000|2021-11-25 14:48:00|9771|9761|9769.8|9759.8|9771.5|9761.5|9769.3|9759.3|17
1637851690000|2021-11-25 14:48:10|9770.5|9760.5|9769.3|9759.3|9770.5|9760.5|9768.8|9758.8|19
1637851700000|2021-11-25 14:48:20|9769|9759|9769|9759|9770|9760|9769|9759|13
1637851710000|2021-11-25 14:48:30|9768.8|9758.8|9768.3|9758.3|9769|9759|9767|9757|13
1637851720000|2021-11-25 14:48:40|9768.5|9758.5|9768.8|9758.8|9769|9759|9768|9758|25
1637851730000|2021-11-25 14:48:50|9769|9759|9769|9759|9769|9759|9767.8|9757.8|15
1637851740000|2021-11-25 14:49:00|9768.5|9758.5|9766|9756|9768.8|9758.8|9765.3|9755.3|22
1637851750000|2021-11-25 14:49:10|9765|9755|9764.8|9754.8|9766|9756|9764.8|9754.8|10
1637851760000|2021-11-25 14:49:20|9764|9754|9765.3|9755.3|9766|9756|9764|9754|11
1637851770000|2021-11-25 14:49:30|9765|9755|9765.5|9755.5|9765.5|9755.5|9765|9755|4
1637851780000|2021-11-25 14:49:40|9765|9755|9765.5|9755.5|9765.5|9755.5|9764.8|9754.8|4
1637851800000|2021-11-25 14:50:00|9766|9756|9768.3|9758.3|9768.3|9758.3|9765.8|9755.8|8
1637851810000|2021-11-25 14:50:10|9768|9758|9769.5|9759.5|9770|9760|9767.8|9757.8|11
1637851820000|2021-11-25 14:50:20|9769.3|9759.3|9771.5|9761.5|9771.5|9761.5|9769|9759|9
1637851830000|2021-11-25 14:50:30|9770.5|9760.5|9770|9760|9771.5|9761.5|9770|9760|9
1637851840000|2021-11-25 14:50:40|9770.5|9760.5|9771.8|9761.8|9772|9762|9770.5|9760.5|19
1637851850000|2021-11-25 14:50:50|9772|9762|9771|9761|9772.3|9762.3|9770.5|9760.5|18
1637851860000|2021-11-25 14:51:00|9770.8|9760.8|9769|9759|9770.8|9760.8|9768.3|9758.3|18
1637851870000|2021-11-25 14:51:10|9768.8|9758.8|9767.3|9757.3|9768.8|9758.8|9766.5|9756.5|16
1637851880000|2021-11-25 14:51:20|9766.5|9756.5|9766.8|9756.8|9766.8|9756.8|9765.5|9755.5|14
1637851890000|2021-11-25 14:51:30|9766.5|9756.5|9766.8|9756.8|9766.8|9756.8|9765.8|9755.8|5
1637851900000|2021-11-25 14:51:40|9766|9756|9763.5|9753.5|9766|9756|9763.5|9753.5|12
1637851910000|2021-11-25 14:51:50|9763.3|9753.3|9760.8|9750.8|9763.3|9753.3|9759.5|9749.5|19
1637851920000|2021-11-25 14:52:00|9760.3|9750.3|9759.3|9749.3|9760.3|9750.3|9757.5|9747.5|11
1637851930000|2021-11-25 14:52:10|9758.8|9748.8|9759|9749|9760|9750|9758.8|9748.8|14
1637851940000|2021-11-25 14:52:20|9758.8|9748.8|9758.5|9748.5|9759.8|9749.8|9758.5|9748.5|20
1637851950000|2021-11-25 14:52:30|9758|9748|9753.8|9743.8|9758.5|9748.5|9753.8|9743.8|15
1637851960000|2021-11-25 14:52:40|9753.5|9743.5|9752.8|9742.8|9753.5|9743.5|9749.8|9739.8|19
1637851970000|2021-11-25 14:52:50|9753|9743|9750.8|9740.8|9753.3|9743.3|9748.5|9738.5|19
1637851980000|2021-11-25 14:53:00|9750|9740|9752.8|9742.8|9752.8|9742.8|9750|9740|30
1637851990000|2021-11-25 14:53:10|9752.3|9742.3|9752.8|9742.8|9754.5|9744.5|9751.5|9741.5|19
1637852000000|2021-11-25 14:53:20|9752.3|9742.3|9755.3|9745.3|9755.3|9745.3|9752.3|9742.3|17
1637852010000|2021-11-25 14:53:30|9754.3|9744.3|9753.8|9743.8|9754.8|9744.8|9753.3|9743.3|15
1637852020000|2021-11-25 14:53:40|9753.5|9743.5|9752.5|9742.5|9753.5|9743.5|9751.8|9741.8|9
1637852030000|2021-11-25 14:53:50|9752.8|9742.8|9753.8|9743.8|9754.8|9744.8|9752.8|9742.8|20
1637852040000|2021-11-25 14:54:00|9755|9745|9756.8|9746.8|9757.5|9747.5|9753.5|9743.5|26
1637852050000|2021-11-25 14:54:10|9757.5|9747.5|9754|9744|9757.8|9747.8|9753|9743|22
1637852060000|2021-11-25 14:54:20|9753.8|9743.8|9754.3|9744.3|9755.1|9745.1|9753.3|9743.3|15
1637852070000|2021-11-25 14:54:30|9754.5|9744.5|9755.8|9745.8|9756.8|9746.8|9754.3|9744.3|15
1637852080000|2021-11-25 14:54:40|9756|9746|9754.3|9744.3|9756|9746|9754.3|9744.3|9
1637852090000|2021-11-25 14:54:50|9754.5|9744.5|9756|9746|9756|9746|9754.5|9744.5|7
1637852100000|2021-11-25 14:55:00|9755.8|9745.8|9754|9744|9755.8|9745.8|9754|9744|8
1637852110000|2021-11-25 14:55:10|9754.5|9744.5|9755.3|9745.3|9755.3|9745.3|9754.5|9744.5|6
1637852120000|2021-11-25 14:55:20|9755.5|9745.5|9756.3|9746.3|9756.5|9746.5|9755|9745|11
1637852130000|2021-11-25 14:55:30|9756.5|9746.5|9759.3|9749.3|9759.3|9749.3|9756.5|9746.5|16
1637852140000|2021-11-25 14:55:40|9759.5|9749.5|9761.3|9751.3|9761.3|9751.3|9759|9749|13
1637852150000|2021-11-25 14:55:50|9761.5|9751.5|9761.3|9751.3|9761.8|9751.8|9760.8|9750.8|21
1637852160000|2021-11-25 14:56:00|9761|9751|9761.5|9751.5|9761.5|9751.5|9760.3|9750.3|11
1637852170000|2021-11-25 14:56:10|9761.8|9751.8|9762.8|9752.8|9762.8|9752.8|9761.8|9751.8|6
1637852180000|2021-11-25 14:56:20|9763|9753|9765.3|9755.3|9767.5|9757.5|9763|9753|18
1637852190000|2021-11-25 14:56:30|9764.8|9754.8|9767|9757|9767.8|9757.8|9764.8|9754.8|21
1637852200000|2021-11-25 14:56:40|9767.3|9757.3|9763.8|9753.8|9767.3|9757.3|9763.5|9753.5|11
1637852210000|2021-11-25 14:56:50|9764|9754|9763.8|9753.8|9764|9754|9763.5|9753.5|16
1637852220000|2021-11-25 14:57:00|9764.3|9754.3|9764.3|9754.3|9764.3|9754.3|9763.5|9753.5|5
1637852230000|2021-11-25 14:57:10|9764.8|9754.8|9766.3|9756.3|9766.3|9756.3|9764.3|9754.3|8
1637852240000|2021-11-25 14:57:20|9766|9756|9767.5|9757.5|9768|9758|9766|9756|8
1637852250000|2021-11-25 14:57:30|9768|9758|9767.5|9757.5|9768|9758|9766.3|9756.3|17
1637852260000|2021-11-25 14:57:40|9768|9758|9765.5|9755.5|9768.8|9758.8|9765.3|9755.3|13
1637852270000|2021-11-25 14:57:50|9765.8|9755.8|9765.5|9755.5|9765.8|9755.8|9765.5|9755.5|2
1637852280000|2021-11-25 14:58:00|9765.8|9755.8|9764.3|9754.3|9766.3|9756.3|9763.8|9753.8|6
1637852290000|2021-11-25 14:58:10|9763|9753|9762.8|9752.8|9763|9753|9762.8|9752.8|2
1637852330000|2021-11-25 14:58:50|9762|9752|9762|9752|9762|9752|9761.8|9751.8|3
1637852340000|2021-11-25 14:59:00|9762.8|9752.8|9762|9752|9762.8|9752.8|9761.8|9751.8|4
1637852350000|2021-11-25 14:59:10|9761.3|9751.3|9762.3|9752.3|9762.3|9752.3|9761|9751|9
1637852360000|2021-11-25 14:59:20|9762.5|9752.5|9765.5|9755.5|9765.5|9755.5|9762|9752|13
1637852370000|2021-11-25 14:59:30|9765.3|9755.3|9765.8|9755.8|9765.8|9755.8|9765.3|9755.3|7
1637852380000|2021-11-25 14:59:40|9764.1|9754.1|9763|9753|9764.1|9754.1|9762.5|9752.5|10
1637852390000|2021-11-25 14:59:50|9762.8|9752.8|9760.3|9750.3|9763.5|9753.5|9759.8|9749.8|11
1637852400000|2021-11-25 15:00:00|9760.5|9750.5|9759.8|9749.8|9761|9751|9758.8|9748.8|16
1637852410000|2021-11-25 15:00:10|9760.3|9750.3|9755.3|9745.3|9761.3|9751.3|9755.3|9745.3|13
1637852420000|2021-11-25 15:00:20|9755.8|9745.8|9757|9747|9758.9|9748.9|9755.8|9745.8|11
1637852430000|2021-11-25 15:00:30|9758.3|9748.3|9755.5|9745.5|9758.3|9748.3|9755.3|9745.3|13
1637852440000|2021-11-25 15:00:40|9755.8|9745.8|9756|9746|9756|9746|9755.5|9745.5|6
1637852450000|2021-11-25 15:00:50|9755.8|9745.8|9754.8|9744.8|9755.8|9745.8|9754.5|9744.5|6
1637852460000|2021-11-25 15:01:00|9754.5|9744.5|9751.3|9741.3|9755.3|9745.3|9751|9741|24
1637852470000|2021-11-25 15:01:10|9751.8|9741.8|9750|9740|9752.3|9742.3|9750|9740|11
1637852480000|2021-11-25 15:01:20|9749.8|9739.8|9750.5|9740.5|9750.5|9740.5|9749.5|9739.5|9
1637852490000|2021-11-25 15:01:30|9750.3|9740.3|9751.5|9741.5|9751.5|9741.5|9749.3|9739.3|7
1637852500000|2021-11-25 15:01:40|9751.8|9741.8|9750.8|9740.8|9751.8|9741.8|9750.3|9740.3|9
1637852510000|2021-11-25 15:01:50|9751.5|9741.5|9751.5|9741.5|9752|9742|9750.8|9740.8|10
1637852520000|2021-11-25 15:02:00|9752|9742|9751.8|9741.8|9752|9742|9751.3|9741.3|14
1637852530000|2021-11-25 15:02:10|9752|9742|9753|9743|9753.3|9743.3|9752|9742|11
1637852540000|2021-11-25 15:02:20|9752.8|9742.8|9752.8|9742.8|9753|9743|9752.8|9742.8|5
1637852550000|2021-11-25 15:02:30|9752.5|9742.5|9753.3|9743.3|9753.8|9743.8|9752.5|9742.5|13
1637852560000|2021-11-25 15:02:40|9753.5|9743.5|9753|9743|9753.5|9743.5|9752.8|9742.8|6
1637852570000|2021-11-25 15:02:50|9753.3|9743.3|9754.5|9744.5|9754.5|9744.5|9752.5|9742.5|13
1637852580000|2021-11-25 15:03:00|9753.8|9743.8|9757.8|9747.8|9757.8|9747.8|9753.8|9743.8|12
1637852590000|2021-11-25 15:03:10|9758.8|9748.8|9759.3|9749.3|9760.3|9750.3|9757.8|9747.8|11
1637852600000|2021-11-25 15:03:20|9759|9749|9759.5|9749.5|9759.8|9749.8|9758.8|9748.8|9
1637852610000|2021-11-25 15:03:30|9759.3|9749.3|9763.3|9753.3|9763.3|9753.3|9759.3|9749.3|14
1637852620000|2021-11-25 15:03:40|9763|9753|9762|9752|9763|9753|9761|9751|12
1637852630000|2021-11-25 15:03:50|9761.8|9751.8|9761|9751|9761.8|9751.8|9760.3|9750.3|9
1637852640000|2021-11-25 15:04:00|9760.8|9750.8|9760|9750|9761|9751|9760|9750|14
1637852650000|2021-11-25 15:04:10|9760.3|9750.3|9760.3|9750.3|9760.3|9750.3|9759.5|9749.5|13
1637852660000|2021-11-25 15:04:20|9760|9750|9758|9748|9760|9750|9757.8|9747.8|8
1637852670000|2021-11-25 15:04:30|9757.8|9747.8|9757.8|9747.8|9757.8|9747.8|9757.8|9747.8|1
1637852680000|2021-11-25 15:04:40|9758|9748|9758.5|9748.5|9758.5|9748.5|9758|9748|2
1637852690000|2021-11-25 15:04:50|9758.3|9748.3|9757.3|9747.3|9758.3|9748.3|9756.3|9746.3|13
1637852700000|2021-11-25 15:05:00|9757.5|9747.5|9760.3|9750.3|9760.3|9750.3|9757|9747|17
1637852710000|2021-11-25 15:05:10|9760.5|9750.5|9763.5|9753.5|9765|9755|9760.5|9750.5|14
1637852720000|2021-11-25 15:05:20|9763.8|9753.8|9764.5|9754.5|9765.3|9755.3|9763.8|9753.8|14
1637852730000|2021-11-25 15:05:30|9764.3|9754.3|9761.5|9751.5|9764.5|9754.5|9761.3|9751.3|26
1637852740000|2021-11-25 15:05:40|9761.8|9751.8|9761.8|9751.8|9763|9753|9761|9751|14
1637852750000|2021-11-25 15:05:50|9762|9752|9758.3|9748.3|9762|9752|9758.3|9748.3|13
1637852760000|2021-11-25 15:06:00|9760|9750|9759.6|9749.6|9760|9750|9758|9748|11
1637852770000|2021-11-25 15:06:10|9759|9749|9760.5|9750.5|9760.5|9750.5|9759|9749|3
1637852780000|2021-11-25 15:06:20|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|9760.5|9750.5|7
1637852790000|2021-11-25 15:06:30|9761.8|9751.8|9762.3|9752.3|9762.3|9752.3|9761.3|9751.3|17
1637852800000|2021-11-25 15:06:40|9762|9752|9761|9751|9762.3|9752.3|9760|9750|9
1637852810000|2021-11-25 15:06:50|9760.8|9750.8|9760.3|9750.3|9760.8|9750.8|9760.3|9750.3|3
1637852820000|2021-11-25 15:07:00|9759.8|9749.8|9760.3|9750.3|9760.5|9750.5|9759.8|9749.8|6
1637852830000|2021-11-25 15:07:10|9760.5|9750.5|9760|9750|9760.5|9750.5|9759.3|9749.3|11
1637852840000|2021-11-25 15:07:20|9759.8|9749.8|9758.5|9748.5|9759.8|9749.8|9758.5|9748.5|9
1637852850000|2021-11-25 15:07:30|9759|9749|9759|9749|9759.3|9749.3|9757.8|9747.8|13
1637852860000|2021-11-25 15:07:40|9759.5|9749.5|9760.5|9750.5|9760.5|9750.5|9759.3|9749.3|5
1637852870000|2021-11-25 15:07:50|9760.3|9750.3|9760|9750|9760.8|9750.8|9759.5|9749.5|6
1637852880000|2021-11-25 15:08:00|9759.5|9749.5|9757|9747|9759.5|9749.5|9757|9747|15
1637852890000|2021-11-25 15:08:10|9757.3|9747.3|9757.9|9747.9|9758.3|9748.3|9757|9747|9
1637852900000|2021-11-25 15:08:20|9758|9748|9757.5|9747.5|9758.3|9748.3|9756.8|9746.8|14
1637852910000|2021-11-25 15:08:30|9757.3|9747.3|9756.3|9746.3|9757.3|9747.3|9756|9746|9
1637852920000|2021-11-25 15:08:40|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|1
1637852930000|2021-11-25 15:08:50|9756.8|9746.8|9756.8|9746.8|9757.3|9747.3|9756.5|9746.5|7
1637852940000|2021-11-25 15:09:00|9757.3|9747.3|9757.3|9747.3|9758|9748|9756.8|9746.8|21
1637852950000|2021-11-25 15:09:10|9757|9747|9756.8|9746.8|9757.3|9747.3|9756.5|9746.5|8
1637852960000|2021-11-25 15:09:20|9757|9747|9757.8|9747.8|9757.8|9747.8|9756.8|9746.8|15
1637852970000|2021-11-25 15:09:30|9757.5|9747.5|9757.5|9747.5|9757.8|9747.8|9757.3|9747.3|13
1637852980000|2021-11-25 15:09:40|9757.3|9747.3|9757.5|9747.5|9757.8|9747.8|9757.3|9747.3|11
1637852990000|2021-11-25 15:09:50|9757.3|9747.3|9757|9747|9757.8|9747.8|9757|9747|11
1637853000000|2021-11-25 15:10:00|9757.3|9747.3|9757.5|9747.5|9757.8|9747.8|9757.3|9747.3|5
1637853010000|2021-11-25 15:10:10|9757.3|9747.3|9757|9747|9757.3|9747.3|9757|9747|4
1637853020000|2021-11-25 15:10:20|9757.3|9747.3|9757|9747|9757.3|9747.3|9756|9746|8
1637853030000|2021-11-25 15:10:30|9756.8|9746.8|9757.5|9747.5|9758|9748|9756.8|9746.8|6
1637853040000|2021-11-25 15:10:40|9757|9747|9757.5|9747.5|9757.5|9747.5|9756.5|9746.5|13
1637853050000|2021-11-25 15:10:50|9757.3|9747.3|9757|9747|9757.3|9747.3|9756.5|9746.5|6
1637853060000|2021-11-25 15:11:00|9756.8|9746.8|9756.8|9746.8|9756.8|9746.8|9756.8|9746.8|1
1637853070000|2021-11-25 15:11:10|9757|9747|9758.5|9748.5|9758.8|9748.8|9757|9747|9
1637853080000|2021-11-25 15:11:20|9758.8|9748.8|9759.3|9749.3|9759.8|9749.8|9757.8|9747.8|27
1637853090000|2021-11-25 15:11:30|9759|9749|9759.5|9749.5|9759.8|9749.8|9759|9749|3
1637853100000|2021-11-25 15:11:40|9759|9749|9758.8|9748.8|9759.5|9749.5|9758.8|9748.8|4
1637853120000|2021-11-25 15:12:00|9758.5|9748.5|9757.5|9747.5|9758.5|9748.5|9757.3|9747.3|10
1637853130000|2021-11-25 15:12:10|9757.3|9747.3|9757.3|9747.3|9757.3|9747.3|9756.8|9746.8|3
1637853140000|2021-11-25 15:12:20|9757|9747|9757.3|9747.3|9757.3|9747.3|9757|9747|4
1637853150000|2021-11-25 15:12:30|9757.5|9747.5|9756.5|9746.5|9757.5|9747.5|9756.3|9746.3|9
1637853160000|2021-11-25 15:12:40|9756.3|9746.3|9755|9745|9756.3|9746.3|9755|9745|2
1637853170000|2021-11-25 15:12:50|9754|9744|9753.8|9743.8|9754.3|9744.3|9753.3|9743.3|8
1637853180000|2021-11-25 15:13:00|9753.5|9743.5|9752.8|9742.8|9753.5|9743.5|9752.3|9742.3|12
1637853190000|2021-11-25 15:13:10|9752.5|9742.5|9751.8|9741.8|9752.5|9742.5|9751.8|9741.8|8
1637853200000|2021-11-25 15:13:20|9751.5|9741.5|9747|9737|9751.5|9741.5|9746.8|9736.8|12
1637853210000|2021-11-25 15:13:30|9746.8|9736.8|9746.3|9736.3|9746.8|9736.8|9746.3|9736.3|2
1637853220000|2021-11-25 15:13:40|9746.5|9736.5|9746.3|9736.3|9746.5|9736.5|9746.3|9736.3|2
1637853230000|2021-11-25 15:13:50|9746|9736|9744.5|9734.5|9746.3|9736.3|9743.8|9733.8|7
1637853240000|2021-11-25 15:14:00|9743.8|9733.8|9744.5|9734.5|9745|9735|9743.8|9733.8|7
1637853250000|2021-11-25 15:14:10|9744.3|9734.3|9744.3|9734.3|9744.3|9734.3|9744|9734|3
1637853260000|2021-11-25 15:14:20|9744|9734|9737|9727|9744|9734|9737|9727|9
1637853270000|2021-11-25 15:14:30|9736.8|9726.8|9734.5|9724.5|9736.8|9726.8|9732.5|9722.5|20
1637853280000|2021-11-25 15:14:40|9735|9725|9736.5|9726.5|9736.5|9726.5|9733.8|9723.8|13
1637853290000|2021-11-25 15:14:50|9736.4|9726.4|9737.5|9727.5|9738.5|9728.5|9736.3|9726.3|13
1637853300000|2021-11-25 15:15:00|9737.3|9727.3|9739|9729|9739|9729|9736.3|9726.3|24
1637853310000|2021-11-25 15:15:10|9738.8|9728.8|9736.8|9726.8|9738.8|9728.8|9736.1|9726.1|10
1637853320000|2021-11-25 15:15:20|9737|9727|9735.8|9725.8|9737.3|9727.3|9735.8|9725.8|22
1637853330000|2021-11-25 15:15:30|9736.8|9726.8|9737|9727|9737.8|9727.8|9735.8|9725.8|26
1637853350000|2021-11-25 15:15:50|9738.3|9728.3|9738|9728|9738.8|9728.8|9738|9728|12
1637853360000|2021-11-25 15:16:00|9738.3|9728.3|9738|9728|9738.8|9728.8|9737.8|9727.8|5
1637853370000|2021-11-25 15:16:10|9737.8|9727.8|9738|9728|9738|9728|9737.8|9727.8|2
1637853380000|2021-11-25 15:16:20|9738.3|9728.3|9737.3|9727.3|9738.3|9728.3|9737.3|9727.3|5
1637853390000|2021-11-25 15:16:30|9737.5|9727.5|9736.5|9726.5|9738|9728|9736.5|9726.5|13
1637853400000|2021-11-25 15:16:40|9736.8|9726.8|9737.8|9727.8|9737.8|9727.8|9736.5|9726.5|11
1637853410000|2021-11-25 15:16:50|9737.3|9727.3|9738.3|9728.3|9738.5|9728.5|9737.3|9727.3|8
1637853420000|2021-11-25 15:17:00|9739.5|9729.5|9739.5|9729.5|9740|9730|9739|9729|11
1637853430000|2021-11-25 15:17:10|9740.8|9730.8|9741|9731|9741|9731|9740.5|9730.5|5
1637853440000|2021-11-25 15:17:20|9741.3|9731.3|9741.8|9731.8|9742|9732|9740.8|9730.8|12
1637853450000|2021-11-25 15:17:30|9742|9732|9742|9732|9742.3|9732.3|9742|9732|3
1637853460000|2021-11-25 15:17:40|9742.3|9732.3|9744.5|9734.5|9745|9735|9742.3|9732.3|10
1637853470000|2021-11-25 15:17:50|9746.3|9736.3|9748.5|9738.5|9748.5|9738.5|9746.3|9736.3|8
1637853480000|2021-11-25 15:18:00|9748.8|9738.8|9752|9742|9752|9742|9748.5|9738.5|19
1637853490000|2021-11-25 15:18:10|9752.5|9742.5|9752.5|9742.5|9752.8|9742.8|9751.8|9741.8|9
1637853500000|2021-11-25 15:18:20|9752.3|9742.3|9753|9743|9753|9743|9750.3|9740.3|13
1637853510000|2021-11-25 15:18:30|9752.9|9742.9|9752.3|9742.3|9752.9|9742.9|9751.5|9741.5|6
1637853520000|2021-11-25 15:18:40|9752.5|9742.5|9751.8|9741.8|9752.5|9742.5|9751.5|9741.5|4
1637853530000|2021-11-25 15:18:50|9751.5|9741.5|9752.5|9742.5|9752.8|9742.8|9751.5|9741.5|7
1637853540000|2021-11-25 15:19:00|9752.8|9742.8|9756|9746|9756.3|9746.3|9752.8|9742.8|15
1637853550000|2021-11-25 15:19:10|9756.5|9746.5|9758|9748|9758|9748|9755.5|9745.5|12
1637853560000|2021-11-25 15:19:20|9758.5|9748.5|9758.8|9748.8|9759.5|9749.5|9758|9748|8
1637853570000|2021-11-25 15:19:30|9758.5|9748.5|9758|9748|9759.3|9749.3|9758|9748|16
1637853580000|2021-11-25 15:19:40|9757.8|9747.8|9761|9751|9761|9751|9757.8|9747.8|9
1637853590000|2021-11-25 15:19:50|9760.8|9750.8|9760.3|9750.3|9760.8|9750.8|9760|9750|4
1637853600000|2021-11-25 15:20:00|9760|9750|9756.5|9746.5|9760|9750|9756.5|9746.5|10
1637853610000|2021-11-25 15:20:10|9756.8|9746.8|9757|9747|9757|9747|9756.3|9746.3|4
1637853620000|2021-11-25 15:20:20|9757.3|9747.3|9758.8|9748.8|9759|9749|9757.3|9747.3|10
1637853630000|2021-11-25 15:20:30|9759.8|9749.8|9758.3|9748.3|9759.8|9749.8|9758.3|9748.3|4
1637853640000|2021-11-25 15:20:40|9758.5|9748.5|9758.8|9748.8|9759.3|9749.3|9758.3|9748.3|10
1637853650000|2021-11-25 15:20:50|9759|9749|9758.3|9748.3|9759.3|9749.3|9758.3|9748.3|6
1637853670000|2021-11-25 15:21:10|9758.5|9748.5|9759.8|9749.8|9761|9751|9758.3|9748.3|13
1637853680000|2021-11-25 15:21:20|9759.5|9749.5|9758.5|9748.5|9759.5|9749.5|9758|9748|7
1637853690000|2021-11-25 15:21:30|9758.8|9748.8|9759.8|9749.8|9760.5|9750.5|9758.8|9748.8|13
1637853700000|2021-11-25 15:21:40|9761|9751|9757.3|9747.3|9763.5|9753.5|9756.6|9746.6|12
1637853710000|2021-11-25 15:21:50|9757.5|9747.5|9756.5|9746.5|9757.5|9747.5|9756.5|9746.5|6
1637853720000|2021-11-25 15:22:00|9756.3|9746.3|9756.8|9746.8|9757.5|9747.5|9756.3|9746.3|9
1637853730000|2021-11-25 15:22:10|9756.5|9746.5|9756.8|9746.8|9756.8|9746.8|9756.5|9746.5|2
1637853740000|2021-11-25 15:22:20|9757|9747|9757|9747|9758|9748|9756.8|9746.8|10
1637853750000|2021-11-25 15:22:30|9756.5|9746.5|9758.3|9748.3|9758.8|9748.8|9756.5|9746.5|11
1637853760000|2021-11-25 15:22:40|9758.5|9748.5|9759.3|9749.3|9759.3|9749.3|9758.5|9748.5|11
1637853770000|2021-11-25 15:22:50|9759.5|9749.5|9759|9749|9759.5|9749.5|9759|9749|5
1637853780000|2021-11-25 15:23:00|9758.8|9748.8|9759.8|9749.8|9761.3|9751.3|9758.8|9748.8|12
1637853800000|2021-11-25 15:23:20|9760|9750|9761|9751|9761.8|9751.8|9759.3|9749.3|12
1637853810000|2021-11-25 15:23:30|9761.8|9751.8|9762|9752|9762.5|9752.5|9761.8|9751.8|6
1637853820000|2021-11-25 15:23:40|9762.3|9752.3|9763.3|9753.3|9763.5|9753.5|9761.8|9751.8|9
1637853830000|2021-11-25 15:23:50|9763.5|9753.5|9764|9754|9769.3|9759.3|9763.3|9753.3|9
1637853840000|2021-11-25 15:24:00|9764.3|9754.3|9764.3|9754.3|9765|9755|9763.3|9753.3|8
1637853850000|2021-11-25 15:24:10|9764.8|9754.8|9763.5|9753.5|9765.3|9755.3|9763|9753|8
1637853860000|2021-11-25 15:24:20|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|1
1637853870000|2021-11-25 15:24:30|9763|9753|9762.8|9752.8|9763.3|9753.3|9762|9752|6
1637853880000|2021-11-25 15:24:40|9763.3|9753.3|9763.5|9753.5|9764.5|9754.5|9763.3|9753.3|11
1637853890000|2021-11-25 15:24:50|9763.3|9753.3|9764.8|9754.8|9765|9755|9763.3|9753.3|10
1637853900000|2021-11-25 15:25:00|9764.5|9754.5|9767.3|9757.3|9767.3|9757.3|9764.3|9754.3|7
1637853910000|2021-11-25 15:25:10|9767.5|9757.5|9769.8|9759.8|9769.8|9759.8|9766.8|9756.8|13
1637853920000|2021-11-25 15:25:20|9770|9760|9768.8|9758.8|9770|9760|9768|9758|27
1637853930000|2021-11-25 15:25:30|9770|9760|9767.8|9757.8|9770|9760|9767.8|9757.8|5
1637853940000|2021-11-25 15:25:40|9767.3|9757.3|9768.3|9758.3|9768.3|9758.3|9767.3|9757.3|5
1637853950000|2021-11-25 15:25:50|9768.5|9758.5|9771.8|9761.8|9771.8|9761.8|9768.3|9758.3|18
1637853960000|2021-11-25 15:26:00|9771.5|9761.5|9770.5|9760.5|9771.8|9761.8|9768.8|9758.8|18
1637853970000|2021-11-25 15:26:10|9770.3|9760.3|9767.5|9757.5|9770.3|9760.3|9767.5|9757.5|13
1637853980000|2021-11-25 15:26:20|9767.8|9757.8|9767.8|9757.8|9768.5|9758.5|9766.8|9756.8|15
1637853990000|2021-11-25 15:26:30|9768.3|9758.3|9768.5|9758.5|9768.5|9758.5|9766|9756|22
1637854000000|2021-11-25 15:26:40|9767.5|9757.5|9767.8|9757.8|9768|9758|9766.5|9756.5|16
1637854010000|2021-11-25 15:26:50|9766.9|9756.9|9766.8|9756.8|9768|9758|9766.8|9756.8|10
1637854020000|2021-11-25 15:27:00|9765.5|9755.5|9766.5|9756.5|9766.8|9756.8|9765.5|9755.5|7
1637854030000|2021-11-25 15:27:10|9766.3|9756.3|9766.5|9756.5|9766.5|9756.5|9766.3|9756.3|2
1637854040000|2021-11-25 15:27:20|9767.3|9757.3|9767.3|9757.3|9767.3|9757.3|9765.3|9755.3|13
1637854050000|2021-11-25 15:27:30|9767.8|9757.8|9768.6|9758.6|9768.6|9758.6|9767.8|9757.8|4
1637854060000|2021-11-25 15:27:40|9768.9|9758.9|9768.9|9758.9|9768.9|9758.9|9768.9|9758.9|1
1637854070000|2021-11-25 15:27:50|9769.3|9759.3|9769.8|9759.8|9770.3|9760.3|9769.3|9759.3|3
1637854080000|2021-11-25 15:28:00|9770|9760|9770.8|9760.8|9770.8|9760.8|9769.3|9759.3|15
1637854090000|2021-11-25 15:28:10|9771|9761|9769|9759|9771|9761|9768.3|9758.3|10
1637854100000|2021-11-25 15:28:20|9769.3|9759.3|9769|9759|9769.8|9759.8|9769|9759|7
1637854110000|2021-11-25 15:28:30|9769.3|9759.3|9769.5|9759.5|9769.5|9759.5|9769.3|9759.3|2
1637854120000|2021-11-25 15:28:40|9769.8|9759.8|9770.3|9760.3|9770.3|9760.3|9768.3|9758.3|6
1637854130000|2021-11-25 15:28:50|9769.8|9759.8|9770.3|9760.3|9770.3|9760.3|9769.8|9759.8|4
1637854140000|2021-11-25 15:29:00|9769.8|9759.8|9768.3|9758.3|9769.8|9759.8|9768|9758|8
1637854150000|2021-11-25 15:29:10|9768|9758|9767.3|9757.3|9768|9758|9766|9756|9
1637854160000|2021-11-25 15:29:20|9767.5|9757.5|9765.5|9755.5|9767.5|9757.5|9765|9755|18
1637854170000|2021-11-25 15:29:30|9765.3|9755.3|9765.5|9755.5|9766.3|9756.3|9764.3|9754.3|22
1637854180000|2021-11-25 15:29:40|9765.8|9755.8|9764.3|9754.3|9766.5|9756.5|9764|9754|24
1637854190000|2021-11-25 15:29:50|9764.5|9754.5|9765.8|9755.8|9766.8|9756.8|9764|9754|30
1637854200000|2021-11-25 15:30:00|9767.3|9757.3|9766|9756|9767.3|9757.3|9765.3|9755.3|20
1637854210000|2021-11-25 15:30:10|9765|9755|9763|9753|9765|9755|9762.5|9752.5|15
1637854220000|2021-11-25 15:30:20|9763.3|9753.3|9763|9753|9764.3|9754.3|9762.5|9752.5|21
1637854230000|2021-11-25 15:30:30|9763.3|9753.3|9763.8|9753.8|9763.8|9753.8|9762.8|9752.8|11
1637854240000|2021-11-25 15:30:40|9763.3|9753.3|9762.8|9752.8|9763.8|9753.8|9762.5|9752.5|12
1637854250000|2021-11-25 15:30:50|9762.3|9752.3|9764.5|9754.5|9764.5|9754.5|9762.3|9752.3|8
1637854260000|2021-11-25 15:31:00|9764.8|9754.8|9765|9755|9765.3|9755.3|9764.8|9754.8|4
1637854270000|2021-11-25 15:31:10|9764.8|9754.8|9765.5|9755.5|9765.5|9755.5|9764.5|9754.5|9
1637854280000|2021-11-25 15:31:20|9765.3|9755.3|9766|9756|9767|9757|9765.3|9755.3|7
1637854290000|2021-11-25 15:31:30|9766.3|9756.3|9766.3|9756.3|9767.5|9757.5|9766|9756|7
1637854300000|2021-11-25 15:31:40|9766.5|9756.5|9766.5|9756.5|9766.5|9756.5|9766.5|9756.5|1
1637854310000|2021-11-25 15:31:50|9766.8|9756.8|9766.8|9756.8|9766.8|9756.8|9766.5|9756.5|7
1637854320000|2021-11-25 15:32:00|9766.5|9756.5|9769.5|9759.5|9769.5|9759.5|9766.5|9756.5|9
1637854330000|2021-11-25 15:32:10|9769|9759|9771.3|9761.3|9771.5|9761.5|9768.3|9758.3|12
1637854340000|2021-11-25 15:32:20|9771.5|9761.5|9771.8|9761.8|9771.8|9761.8|9771.3|9761.3|4
1637854350000|2021-11-25 15:32:30|9772|9762|9774.3|9764.3|9774.5|9764.5|9772|9762|11
1637854360000|2021-11-25 15:32:40|9774|9764|9772.3|9762.3|9774|9764|9771.8|9761.8|7
1637854370000|2021-11-25 15:32:50|9772.5|9762.5|9772.3|9762.3|9772.5|9762.5|9772.3|9762.3|4
1637854380000|2021-11-25 15:33:00|9773.3|9763.3|9771.8|9761.8|9773.3|9763.3|9771.8|9761.8|10
1637854390000|2021-11-25 15:33:10|9771.5|9761.5|9773.5|9763.5|9773.5|9763.5|9771|9761|9
1637854400000|2021-11-25 15:33:20|9772.3|9762.3|9773|9763|9773|9763|9772.3|9762.3|3
1637854410000|2021-11-25 15:33:30|9773.3|9763.3|9772.5|9762.5|9773.3|9763.3|9772.5|9762.5|6
1637854420000|2021-11-25 15:33:40|9773.5|9763.5|9773.5|9763.5|9773.5|9763.5|9772.8|9762.8|10
1637854430000|2021-11-25 15:33:50|9773.3|9763.3|9773.5|9763.5|9773.5|9763.5|9773|9763|8
1637854440000|2021-11-25 15:34:00|9773.3|9763.3|9773.5|9763.5|9773.5|9763.5|9773|9763|10
1637854450000|2021-11-25 15:34:10|9773.8|9763.8|9773.8|9763.8|9774|9764|9773.3|9763.3|8
1637854460000|2021-11-25 15:34:20|9774|9764|9772|9762|9774.5|9764.5|9771.3|9761.3|13
1637854470000|2021-11-25 15:34:30|9771.8|9761.8|9771.8|9761.8|9773|9763|9771.3|9761.3|11
1637854480000|2021-11-25 15:34:40|9772|9762|9771.5|9761.5|9773|9763|9770.8|9760.8|22
1637854490000|2021-11-25 15:34:50|9770.8|9760.8|9770.8|9760.8|9771.8|9761.8|9770|9760|29
1637854500000|2021-11-25 15:35:00|9771|9761|9769.5|9759.5|9771.3|9761.3|9769.5|9759.5|17
1637854510000|2021-11-25 15:35:10|9770.3|9760.3|9770.8|9760.8|9771|9761|9769.8|9759.8|20
1637854520000|2021-11-25 15:35:20|9771.5|9761.5|9771.5|9761.5|9772|9762|9770.5|9760.5|8
1637854530000|2021-11-25 15:35:30|9772.3|9762.3|9770.5|9760.5|9772.5|9762.5|9770.5|9760.5|10
1637854540000|2021-11-25 15:35:40|9771.5|9761.5|9770.5|9760.5|9771.5|9761.5|9770.3|9760.3|3
1637854550000|2021-11-25 15:35:50|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|1
1637854560000|2021-11-25 15:36:00|9771|9761|9774.3|9764.3|9774.5|9764.5|9771|9761|17
1637854570000|2021-11-25 15:36:10|9775|9765|9773.5|9763.5|9775|9765|9773.5|9763.5|5
1637854580000|2021-11-25 15:36:20|9774.5|9764.5|9774|9764|9774.5|9764.5|9772.8|9762.8|11
1637854590000|2021-11-25 15:36:30|9773.8|9763.8|9773|9763|9774.5|9764.5|9772.8|9762.8|6
1637854600000|2021-11-25 15:36:40|9773.3|9763.3|9772.5|9762.5|9773.3|9763.3|9772.5|9762.5|6
1637854610000|2021-11-25 15:36:50|9773|9763|9771.8|9761.8|9773|9763|9771.5|9761.5|7
1637854620000|2021-11-25 15:37:00|9772|9762|9770.8|9760.8|9772.3|9762.3|9770.5|9760.5|7
1637854630000|2021-11-25 15:37:10|9770.5|9760.5|9770.5|9760.5|9771|9761|9770.3|9760.3|5
1637854640000|2021-11-25 15:37:20|9770.3|9760.3|9771|9761|9771.3|9761.3|9770|9760|15
1637854650000|2021-11-25 15:37:30|9771.3|9761.3|9771|9761|9771.5|9761.5|9771|9761|4
1637854660000|2021-11-25 15:37:40|9771.5|9761.5|9772|9762|9772|9762|9771.3|9761.3|5
1637854670000|2021-11-25 15:37:50|9771|9761|9771.5|9761.5|9771.5|9761.5|9771|9761|2
1637854680000|2021-11-25 15:38:00|9771|9761|9772|9762|9772.3|9762.3|9771|9761|8
1637854690000|2021-11-25 15:38:10|9771|9761|9772.3|9762.3|9772.3|9762.3|9771|9761|5
1637854710000|2021-11-25 15:38:30|9771.5|9761.5|9772|9762|9772|9762|9771.5|9761.5|2
1637854720000|2021-11-25 15:38:40|9771.5|9761.5|9771|9761|9771.5|9761.5|9771|9761|2
1637854730000|2021-11-25 15:38:50|9772.3|9762.3|9771.5|9761.5|9772.3|9762.3|9770.5|9760.5|5
1637854740000|2021-11-25 15:39:00|9771.8|9761.8|9772.8|9762.8|9772.8|9762.8|9770.8|9760.8|5
1637854750000|2021-11-25 15:39:10|9773|9763|9774|9764|9774|9764|9772.5|9762.5|7
1637854760000|2021-11-25 15:39:20|9773.5|9763.5|9774|9764|9774.5|9764.5|9773.5|9763.5|12
1637854770000|2021-11-25 15:39:30|9774.3|9764.3|9774.5|9764.5|9775|9765|9774.3|9764.3|10
1637854780000|2021-11-25 15:39:40|9774.8|9764.8|9774|9764|9775|9765|9773.5|9763.5|6
1637854790000|2021-11-25 15:39:50|9774.5|9764.5|9774|9764|9775|9765|9773.8|9763.8|6
1637854800000|2021-11-25 15:40:00|9774.3|9764.3|9775|9765|9775|9765|9774.3|9764.3|3
1637854810000|2021-11-25 15:40:10|9776|9766|9775.5|9765.5|9776.3|9766.3|9775.5|9765.5|13
1637854820000|2021-11-25 15:40:20|9775|9765|9775.5|9765.5|9776|9766|9775|9765|9
1637854830000|2021-11-25 15:40:30|9776|9766|9776|9766|9776|9766|9776|9766|1
1637854840000|2021-11-25 15:40:40|9775.5|9765.5|9774|9764|9775.5|9765.5|9773.8|9763.8|6
1637854850000|2021-11-25 15:40:50|9773.8|9763.8|9773.3|9763.3|9773.8|9763.8|9773.3|9763.3|2
1637854860000|2021-11-25 15:41:00|9773.8|9763.8|9773.8|9763.8|9774.5|9764.5|9773.5|9763.5|4
1637854870000|2021-11-25 15:41:10|9773.3|9763.3|9773|9763|9774|9764|9773|9763|6
1637854880000|2021-11-25 15:41:20|9773.8|9763.8|9771.8|9761.8|9773.8|9763.8|9771.8|9761.8|7
1637854890000|2021-11-25 15:41:30|9772|9762|9773.5|9763.5|9774|9764|9771.8|9761.8|14
1637854900000|2021-11-25 15:41:40|9773|9763|9772.8|9762.8|9773.3|9763.3|9772.8|9762.8|4
1637854910000|2021-11-25 15:41:50|9773.3|9763.3|9773.3|9763.3|9773.3|9763.3|9772.5|9762.5|9
1637854920000|2021-11-25 15:42:00|9773|9763|9773|9763|9773|9763|9772.8|9762.8|3
1637854930000|2021-11-25 15:42:10|9772.8|9762.8|9771|9761|9772.8|9762.8|9771|9761|7
1637854940000|2021-11-25 15:42:20|9771.3|9761.3|9771|9761|9771.5|9761.5|9771|9761|6
1637854950000|2021-11-25 15:42:30|9771.3|9761.3|9773.5|9763.5|9773.8|9763.8|9771|9761|11
1637854960000|2021-11-25 15:42:40|9774|9764|9772.8|9762.8|9775.8|9765.8|9772.8|9762.8|12
1637854970000|2021-11-25 15:42:50|9773.5|9763.5|9773.5|9763.5|9773.5|9763.5|9773.3|9763.3|5
1637854980000|2021-11-25 15:43:00|9773.3|9763.3|9774|9764|9774|9764|9773.3|9763.3|4
1637854990000|2021-11-25 15:43:10|9774.3|9764.3|9774|9764|9774.3|9764.3|9774|9764|2
1637855000000|2021-11-25 15:43:20|9774.3|9764.3|9774|9764|9774.3|9764.3|9774|9764|4
1637855010000|2021-11-25 15:43:30|9774.3|9764.3|9777.3|9767.3|9777.3|9767.3|9774.3|9764.3|7
1637855020000|2021-11-25 15:43:40|9778|9768|9778.5|9768.5|9778.8|9768.8|9777.3|9767.3|10
1637855030000|2021-11-25 15:43:50|9778.3|9768.3|9777.5|9767.5|9778.3|9768.3|9777.3|9767.3|5
1637855040000|2021-11-25 15:44:00|9777.8|9767.8|9777.5|9767.5|9777.8|9767.8|9777.3|9767.3|4
1637855050000|2021-11-25 15:44:10|9777.8|9767.8|9778.8|9768.8|9778.8|9768.8|9777.5|9767.5|6
1637855060000|2021-11-25 15:44:20|9779|9769|9779.3|9769.3|9779.3|9769.3|9778.5|9768.5|6
1637855070000|2021-11-25 15:44:30|9779.5|9769.5|9778.5|9768.5|9779.5|9769.5|9778|9768|10
1637855080000|2021-11-25 15:44:40|9778.8|9768.8|9781|9771|9781.3|9771.3|9778.8|9768.8|4
1637855090000|2021-11-25 15:44:50|9780.8|9770.8|9781.5|9771.5|9782|9772|9780|9770|11
1637855100000|2021-11-25 15:45:00|9781.3|9771.3|9781.8|9771.8|9782.1|9772.1|9780.8|9770.8|21
1637855110000|2021-11-25 15:45:10|9781.5|9771.5|9781.3|9771.3|9781.5|9771.5|9780.8|9770.8|7
1637855120000|2021-11-25 15:45:20|9781|9771|9778.8|9768.8|9781|9771|9778.8|9768.8|10
1637855130000|2021-11-25 15:45:30|9778.5|9768.5|9778.5|9768.5|9778.5|9768.5|9778.3|9768.3|5
1637855150000|2021-11-25 15:45:50|9778.3|9768.3|9778.5|9768.5|9778.5|9768.5|9778.3|9768.3|2
1637855160000|2021-11-25 15:46:00|9778.3|9768.3|9778.5|9768.5|9778.8|9768.8|9778.3|9768.3|4
1637855170000|2021-11-25 15:46:10|9777.8|9767.8|9774.8|9764.8|9778.3|9768.3|9773.8|9763.8|22
1637855180000|2021-11-25 15:46:20|9774.3|9764.3|9774|9764|9775.5|9765.5|9774|9764|6
1637855190000|2021-11-25 15:46:30|9775.3|9765.3|9773.5|9763.5|9775.3|9765.3|9773.5|9763.5|4
1637855200000|2021-11-25 15:46:40|9774.5|9764.5|9774.3|9764.3|9776|9766|9773.8|9763.8|9
1637855210000|2021-11-25 15:46:50|9775|9765|9775.8|9765.8|9776|9766|9775|9765|18
1637855220000|2021-11-25 15:47:00|9775.3|9765.3|9774|9764|9775.3|9765.3|9773.3|9763.3|16
1637855230000|2021-11-25 15:47:10|9773.5|9763.5|9773.8|9763.8|9773.8|9763.8|9773.3|9763.3|10
1637855240000|2021-11-25 15:47:20|9773|9763|9773|9763|9773|9763|9772.8|9762.8|3
1637855250000|2021-11-25 15:47:30|9773.8|9763.8|9772|9762|9773.8|9763.8|9771.3|9761.3|18
1637855260000|2021-11-25 15:47:40|9771.3|9761.3|9770.5|9760.5|9771.5|9761.5|9770|9760|14
1637855270000|2021-11-25 15:47:50|9771|9761|9770.5|9760.5|9771|9761|9770.5|9760.5|2
1637855280000|2021-11-25 15:48:00|9770.8|9760.8|9771|9761|9771|9761|9770.8|9760.8|2
1637855290000|2021-11-25 15:48:10|9770.8|9760.8|9770.5|9760.5|9771|9761|9770|9760|8
1637855300000|2021-11-25 15:48:20|9770.3|9760.3|9769.8|9759.8|9770.5|9760.5|9769.3|9759.3|15
1637855310000|2021-11-25 15:48:30|9770|9760|9768.8|9758.8|9770|9760|9768.8|9758.8|10
1637855320000|2021-11-25 15:48:40|9768.5|9758.5|9768|9758|9768.8|9758.8|9767.5|9757.5|14
1637855330000|2021-11-25 15:48:50|9767.8|9757.8|9767|9757|9768|9758|9767|9757|7
1637855340000|2021-11-25 15:49:00|9767.3|9757.3|9765.3|9755.3|9767.5|9757.5|9765.3|9755.3|10
1637855350000|2021-11-25 15:49:10|9764.5|9754.5|9764|9754|9766.5|9756.5|9764|9754|9
1637855360000|2021-11-25 15:49:20|9764.5|9754.5|9765.8|9755.8|9766|9756|9764.5|9754.5|9
1637855370000|2021-11-25 15:49:30|9765.5|9755.5|9765|9755|9765.5|9755.5|9765|9755|3
1637855380000|2021-11-25 15:49:40|9764.8|9754.8|9767|9757|9767|9757|9764.8|9754.8|5
1637855390000|2021-11-25 15:49:50|9767.3|9757.3|9766.3|9756.3|9767.3|9757.3|9765.5|9755.5|6
1637855400000|2021-11-25 15:50:00|9766|9756|9767|9757|9767.3|9757.3|9766|9756|9
1637855410000|2021-11-25 15:50:10|9766.8|9756.8|9764.5|9754.5|9766.8|9756.8|9764.3|9754.3|4
1637855420000|2021-11-25 15:50:20|9764.3|9754.3|9764|9754|9764.5|9754.5|9763.8|9753.8|12
1637855440000|2021-11-25 15:50:40|9764.3|9754.3|9764.5|9754.5|9764.5|9754.5|9764|9754|6
1637855450000|2021-11-25 15:50:50|9764.3|9754.3|9764|9754|9764.5|9754.5|9764|9754|3
1637855460000|2021-11-25 15:51:00|9764.3|9754.3|9766|9756|9766.5|9756.5|9763|9753|12
1637855470000|2021-11-25 15:51:10|9766.3|9756.3|9767|9757|9767.5|9757.5|9766|9756|14
1637855480000|2021-11-25 15:51:20|9766.5|9756.5|9766.3|9756.3|9766.5|9756.5|9765.3|9755.3|9
1637855490000|2021-11-25 15:51:30|9766.5|9756.5|9765.8|9755.8|9766.8|9756.8|9765.8|9755.8|6
1637855510000|2021-11-25 15:51:50|9765.5|9755.5|9764.5|9754.5|9765.8|9755.8|9764.3|9754.3|12
1637855520000|2021-11-25 15:52:00|9764.3|9754.3|9764|9754|9764.8|9754.8|9764|9754|8
1637855530000|2021-11-25 15:52:10|9764.3|9754.3|9764.5|9754.5|9764.8|9754.8|9764.3|9754.3|6
1637855540000|2021-11-25 15:52:20|9766|9756|9765.3|9755.3|9766|9756|9764.5|9754.5|6
1637855550000|2021-11-25 15:52:30|9765|9755|9764.8|9754.8|9765|9755|9764.5|9754.5|4
1637855560000|2021-11-25 15:52:40|9765|9755|9765.3|9755.3|9765.8|9755.8|9765|9755|6
1637855570000|2021-11-25 15:52:50|9765.5|9755.5|9765.3|9755.3|9766|9756|9765|9755|11
1637855580000|2021-11-25 15:53:00|9765.5|9755.5|9766|9756|9766|9756|9765.3|9755.3|7
1637855590000|2021-11-25 15:53:10|9766.5|9756.5|9766.5|9756.5|9766.5|9756.5|9766.5|9756.5|1
1637855610000|2021-11-25 15:53:30|9766.8|9756.8|9767.3|9757.3|9767.8|9757.8|9766.8|9756.8|5
1637855620000|2021-11-25 15:53:40|9768|9758|9768|9758|9768|9758|9768|9758|1
1637855630000|2021-11-25 15:53:50|9768.3|9758.3|9768|9758|9769|9759|9767.8|9757.8|10
1637855640000|2021-11-25 15:54:00|9768.8|9758.8|9767.8|9757.8|9769|9759|9767.8|9757.8|4
1637855650000|2021-11-25 15:54:10|9768|9758|9769|9759|9769|9759|9768|9758|3
1637855660000|2021-11-25 15:54:20|9768.8|9758.8|9769|9759|9769|9759|9768.8|9758.8|2
1637855670000|2021-11-25 15:54:30|9768|9758|9769.5|9759.5|9769.5|9759.5|9768|9758|3
1637855690000|2021-11-25 15:54:50|9768|9758|9768|9758|9769.3|9759.3|9767.8|9757.8|6
1637855700000|2021-11-25 15:55:00|9767.8|9757.8|9767.8|9757.8|9768|9758|9767.3|9757.3|10
1637855710000|2021-11-25 15:55:10|9768|9758|9767.8|9757.8|9768.5|9758.5|9767.5|9757.5|15
1637855720000|2021-11-25 15:55:20|9767.5|9757.5|9767.5|9757.5|9767.5|9757.5|9767|9757|3
1637855730000|2021-11-25 15:55:30|9767.8|9757.8|9767.3|9757.3|9767.8|9757.8|9767.3|9757.3|5
1637855740000|2021-11-25 15:55:40|9767|9757|9766.5|9756.5|9767.8|9757.8|9766.3|9756.3|7
1637855760000|2021-11-25 15:56:00|9765|9755|9765.8|9755.8|9766|9756|9765|9755|9
1637855770000|2021-11-25 15:56:10|9765.5|9755.5|9765.8|9755.8|9765.8|9755.8|9765.5|9755.5|2
1637855780000|2021-11-25 15:56:20|9765.5|9755.5|9766.3|9756.3|9766.8|9756.8|9765.5|9755.5|5
1637855800000|2021-11-25 15:56:40|9766.5|9756.5|9766.8|9756.8|9767|9757|9766.5|9756.5|3
1637855810000|2021-11-25 15:56:50|9765.8|9755.8|9767|9757|9767.5|9757.5|9765.8|9755.8|4
1637855820000|2021-11-25 15:57:00|9766.8|9756.8|9765|9755|9766.8|9756.8|9765|9755|6
1637855830000|2021-11-25 15:57:10|9764.8|9754.8|9764|9754|9764.8|9754.8|9764|9754|4
1637855840000|2021-11-25 15:57:20|9763.8|9753.8|9764|9754|9764|9754|9763.8|9753.8|2
1637855850000|2021-11-25 15:57:30|9764.8|9754.8|9765.5|9755.5|9765.5|9755.5|9764.8|9754.8|4
1637855860000|2021-11-25 15:57:40|9765.3|9755.3|9764.8|9754.8|9765.3|9755.3|9764.8|9754.8|3
1637855870000|2021-11-25 15:57:50|9765.8|9755.8|9765.8|9755.8|9765.8|9755.8|9765.8|9755.8|1
1637855880000|2021-11-25 15:58:00|9766|9756|9768|9758|9768.3|9758.3|9765.8|9755.8|9
1637855890000|2021-11-25 15:58:10|9767.8|9757.8|9770.3|9760.3|9770.5|9760.5|9767.8|9757.8|8
1637855900000|2021-11-25 15:58:20|9770.5|9760.5|9770.3|9760.3|9770.5|9760.5|9769.5|9759.5|4
1637855910000|2021-11-25 15:58:30|9770.5|9760.5|9770.5|9760.5|9772|9762|9770.3|9760.3|6
1637855920000|2021-11-25 15:58:40|9770.3|9760.3|9770.5|9760.5|9771|9761|9770.3|9760.3|7
1637855930000|2021-11-25 15:58:50|9770.3|9760.3|9770.5|9760.5|9771|9761|9770.3|9760.3|5
1637855940000|2021-11-25 15:59:00|9770.3|9760.3|9769|9759|9770.3|9760.3|9768.5|9758.5|8
1637855950000|2021-11-25 15:59:10|9768|9758|9768.3|9758.3|9769.8|9759.8|9768|9758|9
1637855960000|2021-11-25 15:59:20|9768.5|9758.5|9768.8|9758.8|9769|9759|9768.3|9758.3|8
1637855970000|2021-11-25 15:59:30|9767.8|9757.8|9767.3|9757.3|9768|9758|9767.3|9757.3|4
1637855980000|2021-11-25 15:59:40|9766.8|9756.8|9767|9757|9767|9757|9766.8|9756.8|4
1637855990000|2021-11-25 15:59:50|9766.8|9756.8|9766.8|9756.8|9768|9758|9766.8|9756.8|8
1637856000000|2021-11-25 16:00:00|9766.5|9756.5|9765.5|9755.5|9767|9757|9765.3|9755.3|12
1637856010000|2021-11-25 16:00:10|9765.3|9755.3|9764.6|9754.6|9765.3|9755.3|9764.5|9754.5|5
1637856020000|2021-11-25 16:00:20|9764.4|9754.4|9762.8|9752.8|9764.4|9754.4|9762.5|9752.5|5
1637856030000|2021-11-25 16:00:30|9762.5|9752.5|9763.5|9753.5|9764|9754|9762.5|9752.5|3
1637856040000|2021-11-25 16:00:40|9763.3|9753.3|9763|9753|9763.3|9753.3|9762.8|9752.8|4
1637856050000|2021-11-25 16:00:50|9764|9754|9764|9754|9764.8|9754.8|9764|9754|8
1637856060000|2021-11-25 16:01:00|9765.3|9755.3|9763.8|9753.8|9765.3|9755.3|9763.8|9753.8|2
1637856070000|2021-11-25 16:01:10|9764|9754|9764|9754|9764|9754|9764|9754|1
1637856080000|2021-11-25 16:01:20|9765.8|9755.8|9764.5|9754.5|9765.8|9755.8|9764.5|9754.5|2
1637856110000|2021-11-25 16:01:50|9765.3|9755.3|9766|9756|9766|9756|9765.3|9755.3|7
1637856120000|2021-11-25 16:02:00|9766.3|9756.3|9766|9756|9766.3|9756.3|9766|9756|6
1637856130000|2021-11-25 16:02:10|9765.8|9755.8|9765.8|9755.8|9766|9756|9765.5|9755.5|5
1637856140000|2021-11-25 16:02:20|9766.3|9756.3|9766|9756|9766.3|9756.3|9766|9756|2
1637856150000|2021-11-25 16:02:30|9767.5|9757.5|9766.5|9756.5|9767.5|9757.5|9766.5|9756.5|7
1637856160000|2021-11-25 16:02:40|9766.3|9756.3|9766|9756|9766.8|9756.8|9766|9756|5
1637856170000|2021-11-25 16:02:50|9765|9755|9765.3|9755.3|9765.3|9755.3|9765|9755|2
1637856180000|2021-11-25 16:03:00|9765|9755|9765.5|9755.5|9765.8|9755.8|9765|9755|4
1637856190000|2021-11-25 16:03:10|9765.3|9755.3|9766|9756|9766|9756|9764.8|9754.8|5
1637856200000|2021-11-25 16:03:20|9765.8|9755.8|9763.8|9753.8|9765.8|9755.8|9763.8|9753.8|12
1637856210000|2021-11-25 16:03:30|9763.5|9753.5|9761.5|9751.5|9763.5|9753.5|9761.5|9751.5|14
1637856220000|2021-11-25 16:03:40|9761.8|9751.8|9761.5|9751.5|9761.8|9751.8|9761.3|9751.3|7
1637856230000|2021-11-25 16:03:50|9761.3|9751.3|9762.5|9752.5|9762.5|9752.5|9761.3|9751.3|3
1637856240000|2021-11-25 16:04:00|9762.8|9752.8|9763|9753|9764|9754|9762.5|9752.5|24
1637856250000|2021-11-25 16:04:10|9763.5|9753.5|9764|9754|9764.3|9754.3|9762.8|9752.8|23
1637856260000|2021-11-25 16:04:20|9763.3|9753.3|9766.5|9756.5|9766.5|9756.5|9763.3|9753.3|16
1637856270000|2021-11-25 16:04:30|9767.3|9757.3|9767.5|9757.5|9767.5|9757.5|9767|9757|21
1637856280000|2021-11-25 16:04:40|9767.3|9757.3|9767.5|9757.5|9767.5|9757.5|9767.3|9757.3|18
1637856290000|2021-11-25 16:04:50|9767.3|9757.3|9767.8|9757.8|9768|9758|9767.3|9757.3|11
1637856300000|2021-11-25 16:05:00|9767.3|9757.3|9766.8|9756.8|9767.8|9757.8|9766.8|9756.8|11
1637856310000|2021-11-25 16:05:10|9766.5|9756.5|9766.8|9756.8|9766.8|9756.8|9766.5|9756.5|2
1637856340000|2021-11-25 16:05:40|9767|9757|9768.3|9758.3|9770.3|9760.3|9766.8|9756.8|12
1637856350000|2021-11-25 16:05:50|9769.3|9759.3|9768.8|9758.8|9769.5|9759.5|9767.3|9757.3|24
1637856360000|2021-11-25 16:06:00|9769|9759|9768.3|9758.3|9769.8|9759.8|9768|9758|30
1637856370000|2021-11-25 16:06:10|9769|9759|9768.3|9758.3|9769.8|9759.8|9768|9758|19
1637856380000|2021-11-25 16:06:20|9767.8|9757.8|9767.8|9757.8|9769.3|9759.3|9767.8|9757.8|18
1637856390000|2021-11-25 16:06:30|9768.3|9758.3|9768|9758|9768.8|9758.8|9767.8|9757.8|26
1637856400000|2021-11-25 16:06:40|9767.8|9757.8|9767.8|9757.8|9768.3|9758.3|9767.5|9757.5|11
1637856410000|2021-11-25 16:06:50|9768|9758|9766.8|9756.8|9768|9758|9766.8|9756.8|18
1637856420000|2021-11-25 16:07:00|9767|9757|9766.5|9756.5|9767.5|9757.5|9766.5|9756.5|21
1637856430000|2021-11-25 16:07:10|9766.8|9756.8|9767.3|9757.3|9767.3|9757.3|9766.5|9756.5|18
1637856440000|2021-11-25 16:07:20|9766.5|9756.5|9767.3|9757.3|9768.5|9758.5|9766.3|9756.3|36
1637856450000|2021-11-25 16:07:30|9766.5|9756.5|9767.5|9757.5|9768.5|9758.5|9766.3|9756.3|23
1637856470000|2021-11-25 16:07:50|9767.8|9757.8|9767.3|9757.3|9767.8|9757.8|9767.3|9757.3|6
1637856480000|2021-11-25 16:08:00|9767.5|9757.5|9767.8|9757.8|9767.8|9757.8|9767.3|9757.3|5
1637856490000|2021-11-25 16:08:10|9767.3|9757.3|9767.5|9757.5|9768.5|9758.5|9766.3|9756.3|8
1637856500000|2021-11-25 16:08:20|9767.3|9757.3|9768|9758|9768.4|9758.4|9766.3|9756.3|9
1637856510000|2021-11-25 16:08:30|9768.3|9758.3|9767.5|9757.5|9768.3|9758.3|9766.3|9756.3|10
1637856520000|2021-11-25 16:08:40|9767.3|9757.3|9767.5|9757.5|9767.5|9757.5|9767|9757|10
1637856530000|2021-11-25 16:08:50|9767.3|9757.3|9766.8|9756.8|9767.3|9757.3|9766.3|9756.3|17
1637856540000|2021-11-25 16:09:00|9767.3|9757.3|9766.5|9756.5|9767.3|9757.3|9766.5|9756.5|3
1637856550000|2021-11-25 16:09:10|9766.8|9756.8|9766.5|9756.5|9766.8|9756.8|9766.3|9756.3|4
1637856560000|2021-11-25 16:09:20|9766.8|9756.8|9766.5|9756.5|9766.8|9756.8|9766.3|9756.3|12
1637856570000|2021-11-25 16:09:30|9766.3|9756.3|9767.3|9757.3|9767.8|9757.8|9766.3|9756.3|12
1637856580000|2021-11-25 16:09:40|9767|9757|9767.3|9757.3|9768.5|9758.5|9765.8|9755.8|12
1637856590000|2021-11-25 16:09:50|9767.5|9757.5|9766.8|9756.8|9767.5|9757.5|9766.5|9756.5|6
1637856600000|2021-11-25 16:10:00|9767|9757|9767.3|9757.3|9767.3|9757.3|9766.8|9756.8|15
1637856610000|2021-11-25 16:10:10|9767|9757|9766.8|9756.8|9767.3|9757.3|9766.8|9756.8|7
1637856630000|2021-11-25 16:10:30|9767|9757|9766.8|9756.8|9767.3|9757.3|9766.5|9756.5|17
1637856640000|2021-11-25 16:10:40|9767|9757|9767.5|9757.5|9767.5|9757.5|9766.8|9756.8|9
1637856650000|2021-11-25 16:10:50|9767.8|9757.8|9768.8|9758.8|9769.5|9759.5|9767.8|9757.8|20
1637856660000|2021-11-25 16:11:00|9768.5|9758.5|9767|9757|9768.5|9758.5|9767|9757|8
1637856670000|2021-11-25 16:11:10|9767.5|9757.5|9767.5|9757.5|9767.5|9757.5|9766.5|9756.5|16
1637856680000|2021-11-25 16:11:20|9767.3|9757.3|9767|9757|9767.3|9757.3|9767|9757|2
1637856690000|2021-11-25 16:11:30|9767.3|9757.3|9767|9757|9767.3|9757.3|9766.3|9756.3|22
1637856700000|2021-11-25 16:11:40|9767.3|9757.3|9767|9757|9767.3|9757.3|9767|9757|14
1637856710000|2021-11-25 16:11:50|9766.8|9756.8|9767.5|9757.5|9767.8|9757.8|9766.3|9756.3|16
1637856720000|2021-11-25 16:12:00|9768.3|9758.3|9769.3|9759.3|9769.8|9759.8|9768.3|9758.3|7
1637856730000|2021-11-25 16:12:10|9769|9759|9769.3|9759.3|9769.3|9759.3|9769|9759|2
1637856750000|2021-11-25 16:12:30|9769.5|9759.5|9769.5|9759.5|9769.5|9759.5|9769.5|9759.5|1
1637856760000|2021-11-25 16:12:40|9770.3|9760.3|9770.5|9760.5|9770.5|9760.5|9769.5|9759.5|16
1637856780000|2021-11-25 16:13:00|9770|9760|9770.8|9760.8|9772.5|9762.5|9769.8|9759.8|22
1637856790000|2021-11-25 16:13:10|9771|9761|9770.5|9760.5|9773.3|9763.3|9770.3|9760.3|27
1637856800000|2021-11-25 16:13:20|9771.5|9761.5|9771.8|9761.8|9772.5|9762.5|9769.3|9759.3|18
1637856810000|2021-11-25 16:13:30|9772.3|9762.3|9771.5|9761.5|9773.3|9763.3|9771.5|9761.5|11
1637856820000|2021-11-25 16:13:40|9770.5|9760.5|9772.8|9762.8|9772.8|9762.8|9770.3|9760.3|32
1637856830000|2021-11-25 16:13:50|9770.8|9760.8|9771.3|9761.3|9773.5|9763.5|9770.8|9760.8|28
1637856840000|2021-11-25 16:14:00|9771.5|9761.5|9771.5|9761.5|9771.5|9761.5|9771.5|9761.5|1
1637856850000|2021-11-25 16:14:10|9772|9762|9771.3|9761.3|9772.5|9762.5|9771.3|9761.3|28
1637856860000|2021-11-25 16:14:20|9771.5|9761.5|9771.3|9761.3|9772|9762|9771.3|9761.3|26
1637856870000|2021-11-25 16:14:30|9771.5|9761.5|9772.5|9762.5|9772.5|9762.5|9771.5|9761.5|5
1637856880000|2021-11-25 16:14:40|9772.8|9762.8|9772.3|9762.3|9773.5|9763.5|9771.8|9761.8|14
1637856890000|2021-11-25 16:14:50|9773.3|9763.3|9772.8|9762.8|9773.8|9763.8|9772|9762|33
1637856900000|2021-11-25 16:15:00|9773.5|9763.5|9771.8|9761.8|9773.5|9763.5|9771|9761|24
1637856910000|2021-11-25 16:15:10|9771.3|9761.3|9771.8|9761.8|9771.8|9761.8|9771.3|9761.3|9
1637856920000|2021-11-25 16:15:20|9771.5|9761.5|9770.3|9760.3|9771.5|9761.5|9770.3|9760.3|4
1637856930000|2021-11-25 16:15:30|9769.5|9759.5|9771|9761|9771.5|9761.5|9769.5|9759.5|9
1637856940000|2021-11-25 16:15:40|9771.5|9761.5|9771.8|9761.8|9771.8|9761.8|9771.5|9761.5|4
1637856950000|2021-11-25 16:15:50|9772.3|9762.3|9773|9763|9773|9763|9772|9762|7
1637856960000|2021-11-25 16:16:00|9772.5|9762.5|9773|9763|9773|9763|9772.5|9762.5|3
1637856970000|2021-11-25 16:16:10|9772.8|9762.8|9773.8|9763.8|9774|9764|9772.8|9762.8|7
1637856980000|2021-11-25 16:16:20|9774|9764|9774.8|9764.8|9774.8|9764.8|9774|9764|11
1637856990000|2021-11-25 16:16:30|9774.5|9764.5|9774.8|9764.8|9775|9765|9774.3|9764.3|6
1637857000000|2021-11-25 16:16:40|9775|9765|9775|9765|9775|9765|9775|9765|1
1637857010000|2021-11-25 16:16:50|9774.8|9764.8|9775.3|9765.3|9775.3|9765.3|9774.5|9764.5|9
1637857020000|2021-11-25 16:17:00|9775.5|9765.5|9775.5|9765.5|9776|9766|9775.3|9765.3|15
1637857030000|2021-11-25 16:17:10|9775.8|9765.8|9775.8|9765.8|9776|9766|9775.5|9765.5|5
1637857040000|2021-11-25 16:17:20|9775.3|9765.3|9776.8|9766.8|9776.8|9766.8|9775.3|9765.3|6
1637857050000|2021-11-25 16:17:30|9777|9767|9777|9767|9777.3|9767.3|9776.8|9766.8|5
1637857060000|2021-11-25 16:17:40|9776|9766|9776.5|9766.5|9777|9767|9776|9766|8
1637857080000|2021-11-25 16:18:00|9776|9766|9774.5|9764.5|9776|9766|9774.5|9764.5|2
1637857090000|2021-11-25 16:18:10|9774.3|9764.3|9773.8|9763.8|9774.3|9764.3|9773.8|9763.8|2
1637857100000|2021-11-25 16:18:20|9774|9764|9774|9764|9774.3|9764.3|9774|9764|3
1637857110000|2021-11-25 16:18:30|9773.8|9763.8|9773|9763|9774|9764|9772.8|9762.8|9
1637857120000|2021-11-25 16:18:40|9771.8|9761.8|9772.3|9762.3|9773|9763|9771.1|9761.1|6
1637857130000|2021-11-25 16:18:50|9771.5|9761.5|9772.5|9762.5|9772.5|9762.5|9771.5|9761.5|3
1637857140000|2021-11-25 16:19:00|9772.8|9762.8|9772.8|9762.8|9773|9763|9772.8|9762.8|5
1637857150000|2021-11-25 16:19:10|9773|9763|9773|9763|9773|9763|9772.8|9762.8|7
1637857160000|2021-11-25 16:19:20|9772.8|9762.8|9773|9763|9773.3|9763.3|9772.8|9762.8|4
1637857170000|2021-11-25 16:19:30|9773.3|9763.3|9773|9763|9773.3|9763.3|9772.5|9762.5|5
1637857180000|2021-11-25 16:19:40|9773.3|9763.3|9773.3|9763.3|9773.3|9763.3|9773.3|9763.3|1
1637857190000|2021-11-25 16:19:50|9773|9763|9773|9763|9773.3|9763.3|9773|9763|3
1637857200000|2021-11-25 16:20:00|9772.8|9762.8|9772.9|9762.9|9773.8|9763.8|9772.8|9762.8|5
1637857220000|2021-11-25 16:20:20|9772.6|9762.6|9773.6|9763.6|9773.6|9763.6|9772.6|9762.6|4
1637857230000|2021-11-25 16:20:30|9773.4|9763.4|9774.9|9764.9|9774.9|9764.9|9773.4|9763.4|11
1637857240000|2021-11-25 16:20:40|9775.1|9765.1|9775.1|9765.1|9775.1|9765.1|9774.6|9764.6|5
1637857250000|2021-11-25 16:20:50|9775.4|9765.4|9776.4|9766.4|9776.4|9766.4|9775.1|9765.1|6
1637857260000|2021-11-25 16:21:00|9776.1|9766.1|9775.9|9765.9|9776.1|9766.1|9775.1|9765.1|3
1637857270000|2021-11-25 16:21:10|9774.9|9764.9|9775.6|9765.6|9776.6|9766.6|9774.6|9764.6|35
1637857280000|2021-11-25 16:21:20|9775.4|9765.4|9775.6|9765.6|9776.4|9766.4|9774.9|9764.9|38
1637857290000|2021-11-25 16:21:30|9774.9|9764.9|9775.9|9765.9|9775.9|9765.9|9774.9|9764.9|23
1637857300000|2021-11-25 16:21:40|9775.6|9765.6|9775.1|9765.1|9775.9|9765.9|9775.1|9765.1|8
1637857310000|2021-11-25 16:21:50|9775.4|9765.4|9775.4|9765.4|9775.4|9765.4|9775.4|9765.4|1
1637857320000|2021-11-25 16:22:00|9775.1|9765.1|9775.4|9765.4|9775.6|9765.6|9774.9|9764.9|6
1637857330000|2021-11-25 16:22:10|9775.1|9765.1|9774.9|9764.9|9775.1|9765.1|9774.4|9764.4|4
1637857340000|2021-11-25 16:22:20|9775.1|9765.1|9774.9|9764.9|9775.1|9765.1|9774.9|9764.9|4
1637857350000|2021-11-25 16:22:30|9775.1|9765.1|9774.9|9764.9|9775.1|9765.1|9774.1|9764.1|7
1637857360000|2021-11-25 16:22:40|9773.9|9763.9|9773.9|9763.9|9775.1|9765.1|9773.9|9763.9|26
1637857370000|2021-11-25 16:22:50|9774.1|9764.1|9774.4|9764.4|9775.1|9765.1|9773.9|9763.9|15
1637857380000|2021-11-25 16:23:00|9774.1|9764.1|9774.1|9764.1|9775.1|9765.1|9773.9|9763.9|25
1637857390000|2021-11-25 16:23:10|9774.9|9764.9|9774.4|9764.4|9774.9|9764.9|9774.1|9764.1|20
1637857400000|2021-11-25 16:23:20|9774.1|9764.1|9774.5|9764.5|9775.1|9765.1|9774.1|9764.1|9
1637857410000|2021-11-25 16:23:30|9774|9764|9775|9765|9775.3|9765.3|9773.8|9763.8|19
1637857420000|2021-11-25 16:23:40|9774.8|9764.8|9775|9765|9775|9765|9774.5|9764.5|9
1637857430000|2021-11-25 16:23:50|9774.8|9764.8|9774.8|9764.8|9775|9765|9774.5|9764.5|5
1637857440000|2021-11-25 16:24:00|9775|9765|9774.8|9764.8|9775|9765|9774.5|9764.5|11
1637857450000|2021-11-25 16:24:10|9775|9765|9774.8|9764.8|9775.5|9765.5|9774.5|9764.5|23
1637857460000|2021-11-25 16:24:20|9774.5|9764.5|9775|9765|9775|9765|9774.5|9764.5|4
1637857470000|2021-11-25 16:24:30|9775.3|9765.3|9775.8|9765.8|9776|9766|9774.8|9764.8|16
1637857480000|2021-11-25 16:24:40|9776|9766|9775.5|9765.5|9776|9766|9775.5|9765.5|26
1637857490000|2021-11-25 16:24:50|9775.8|9765.8|9776|9766|9776|9766|9775.3|9765.3|9
1637857500000|2021-11-25 16:25:00|9775.8|9765.8|9775.8|9765.8|9775.8|9765.8|9775.5|9765.5|3
1637857520000|2021-11-25 16:25:20|9776.3|9766.3|9777.5|9767.5|9777.5|9767.5|9776.3|9766.3|5
1637857530000|2021-11-25 16:25:30|9778|9768|9778.8|9768.8|9779.5|9769.5|9777.9|9767.9|8
1637857540000|2021-11-25 16:25:40|9779|9769|9778.8|9768.8|9779.5|9769.5|9777.8|9767.8|17
1637857550000|2021-11-25 16:25:50|9779.3|9769.3|9779.3|9769.3|9779.5|9769.5|9779.3|9769.3|7
1637857560000|2021-11-25 16:26:00|9779|9769|9779|9769|9779.8|9769.8|9778.8|9768.8|12
1637857570000|2021-11-25 16:26:10|9778.8|9768.8|9779.3|9769.3|9779.5|9769.5|9778.8|9768.8|18
1637857580000|2021-11-25 16:26:20|9779|9769|9779.3|9769.3|9779.3|9769.3|9778.8|9768.8|10
1637857590000|2021-11-25 16:26:30|9779|9769|9779|9769|9779.3|9769.3|9779|9769|5
1637857600000|2021-11-25 16:26:40|9779.3|9769.3|9779.3|9769.3|9779.8|9769.8|9779.3|9769.3|5
1637857610000|2021-11-25 16:26:50|9779.5|9769.5|9779.3|9769.3|9779.5|9769.5|9779.3|9769.3|2
1637857620000|2021-11-25 16:27:00|9779.5|9769.5|9779.3|9769.3|9780|9770|9778.8|9768.8|7
1637857650000|2021-11-25 16:27:30|9779.5|9769.5|9779.5|9769.5|9779.5|9769.5|9779.5|9769.5|1
1637857660000|2021-11-25 16:27:40|9780.3|9770.3|9780.3|9770.3|9780.5|9770.5|9778.3|9768.3|29
1637857670000|2021-11-25 16:27:50|9780|9770|9780|9770|9780|9770|9780|9770|1
1637857680000|2021-11-25 16:28:00|9780.5|9770.5|9785|9775|9785.3|9775.3|9780|9770|17
1637857690000|2021-11-25 16:28:10|9785.3|9775.3|9785.3|9775.3|9785.3|9775.3|9784.3|9774.3|10
1637857700000|2021-11-25 16:28:20|9785|9775|9785.3|9775.3|9785.3|9775.3|9785|9775|8
1637857710000|2021-11-25 16:28:30|9785|9775|9785|9775|9785.3|9775.3|9784.5|9774.5|10
1637857720000|2021-11-25 16:28:40|9785.3|9775.3|9784|9774|9785.3|9775.3|9784|9774|3
1637857740000|2021-11-25 16:29:00|9784.8|9774.8|9785.3|9775.3|9785.3|9775.3|9784.8|9774.8|3
1637857750000|2021-11-25 16:29:10|9785|9775|9785.3|9775.3|9785.3|9775.3|9784.9|9774.9|4
1637857760000|2021-11-25 16:29:20|9785|9775|9785.3|9775.3|9785.3|9775.3|9785|9775|2
1637857770000|2021-11-25 16:29:30|9785|9775|9785.3|9775.3|9785.5|9775.5|9785|9775|4
1637857780000|2021-11-25 16:29:40|9785.5|9775.5|9787|9777|9787.5|9777.5|9785.5|9775.5|31
1637857790000|2021-11-25 16:29:50|9786.8|9776.8|9787|9777|9788.5|9778.5|9786.8|9776.8|18
1637857800000|2021-11-25 16:30:00|9787.5|9777.5|9787|9777|9788|9778|9786.8|9776.8|10
1637857810000|2021-11-25 16:30:10|9786.8|9776.8|9787|9777|9787.8|9777.8|9786|9776|24
1637857820000|2021-11-25 16:30:20|9786.8|9776.8|9786.5|9776.5|9788.3|9778.3|9786.3|9776.3|30
1637857830000|2021-11-25 16:30:30|9787.8|9777.8|9787.3|9777.3|9788|9778|9786.5|9776.5|30
1637857840000|2021-11-25 16:30:40|9788.3|9778.3|9787.5|9777.5|9788.3|9778.3|9787|9777|25
1637857850000|2021-11-25 16:30:50|9788|9778|9787.5|9777.5|9788|9778|9787.3|9777.3|8
1637857870000|2021-11-25 16:31:10|9787.8|9777.8|9787.5|9777.5|9787.8|9777.8|9787.5|9777.5|4
1637857880000|2021-11-25 16:31:20|9788|9778|9790|9780|9790.1|9780.1|9786.8|9776.8|32
1637857890000|2021-11-25 16:31:30|9788.5|9778.5|9787|9777|9789.5|9779.5|9786.8|9776.8|32
1637857900000|2021-11-25 16:31:40|9789|9779|9787.8|9777.8|9789.5|9779.5|9787|9777|12
1637857910000|2021-11-25 16:31:50|9788.8|9778.8|9788.5|9778.5|9789.3|9779.3|9787.8|9777.8|7
1637857920000|2021-11-25 16:32:00|9788.8|9778.8|9790.3|9780.3|9790.3|9780.3|9788.8|9778.8|6
1637857930000|2021-11-25 16:32:10|9791|9781|9790.6|9780.6|9792|9782|9790|9780|17
1637857940000|2021-11-25 16:32:20|9790.4|9780.4|9787.3|9777.3|9790.4|9780.4|9787.3|9777.3|10
1637857950000|2021-11-25 16:32:30|9787.5|9777.5|9786.6|9776.6|9788|9778|9786|9776|13
1637857960000|2021-11-25 16:32:40|9786.8|9776.8|9787.5|9777.5|9787.8|9777.8|9786.5|9776.5|27
1637857970000|2021-11-25 16:32:50|9787.3|9777.3|9787|9777|9788|9778|9786.5|9776.5|29
1637857980000|2021-11-25 16:33:00|9787.3|9777.3|9788.3|9778.3|9788.3|9778.3|9787|9777|10
1637857990000|2021-11-25 16:33:10|9787.5|9777.5|9788|9778|9788.5|9778.5|9787.5|9777.5|10
1637858000000|2021-11-25 16:33:20|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|1
1637858010000|2021-11-25 16:33:30|9788.3|9778.3|9788.3|9778.3|9788.5|9778.5|9787.8|9777.8|23
1637858020000|2021-11-25 16:33:40|9788.5|9778.5|9788.3|9778.3|9788.5|9778.5|9787.5|9777.5|27
1637858030000|2021-11-25 16:33:50|9788|9778|9788|9778|9788|9778|9788|9778|1
1637858040000|2021-11-25 16:34:00|9788.3|9778.3|9788.5|9778.5|9788.5|9778.5|9787.5|9777.5|16
1637858050000|2021-11-25 16:34:10|9788|9778|9788|9778|9788.8|9778.8|9788|9778|26
1637858060000|2021-11-25 16:34:20|9788.5|9778.5|9788|9778|9788.5|9778.5|9787.8|9777.8|24
1637858070000|2021-11-25 16:34:30|9788.5|9778.5|9787.5|9777.5|9788.5|9778.5|9787.3|9777.3|12
1637858080000|2021-11-25 16:34:40|9787.8|9777.8|9787.5|9777.5|9788|9778|9787.3|9777.3|7
1637858090000|2021-11-25 16:34:50|9787.3|9777.3|9787|9777|9788.5|9778.5|9786.8|9776.8|6
1637858100000|2021-11-25 16:35:00|9788|9778|9787.5|9777.5|9788|9778|9787.5|9777.5|3
1637858110000|2021-11-25 16:35:10|9787.3|9777.3|9787.5|9777.5|9788.3|9778.3|9787|9777|10
1637858120000|2021-11-25 16:35:20|9788|9778|9787.5|9777.5|9788|9778|9787.5|9777.5|2
1637858140000|2021-11-25 16:35:40|9788.3|9778.3|9788|9778|9788.3|9778.3|9787.5|9777.5|3
1637858150000|2021-11-25 16:35:50|9787.5|9777.5|9788.5|9778.5|9789|9779|9787.5|9777.5|8
1637858160000|2021-11-25 16:36:00|9789|9779|9788.8|9778.8|9789|9779|9788.5|9778.5|6
1637858170000|2021-11-25 16:36:10|9788.5|9778.5|9788.8|9778.8|9789|9779|9788.5|9778.5|8
1637858180000|2021-11-25 16:36:20|9788.5|9778.5|9788.8|9778.8|9788.8|9778.8|9788.5|9778.5|8
1637858190000|2021-11-25 16:36:30|9788.5|9778.5|9788.3|9778.3|9788.8|9778.8|9788|9778|12
1637858200000|2021-11-25 16:36:40|9788.8|9778.8|9788.8|9778.8|9788.8|9778.8|9788.8|9778.8|1
1637858210000|2021-11-25 16:36:50|9788.5|9778.5|9788.3|9778.3|9788.8|9778.8|9788.3|9778.3|3
1637858220000|2021-11-25 16:37:00|9788.5|9778.5|9788.3|9778.3|9788.5|9778.5|9787.3|9777.3|11
1637858230000|2021-11-25 16:37:10|9788|9778|9787.5|9777.5|9788|9778|9787.3|9777.3|4
1637858240000|2021-11-25 16:37:20|9787.8|9777.8|9787.3|9777.3|9788.3|9778.3|9787.3|9777.3|4
1637858250000|2021-11-25 16:37:30|9787.8|9777.8|9787.8|9777.8|9788.5|9778.5|9787|9777|21
1637858260000|2021-11-25 16:37:40|9787.3|9777.3|9787.5|9777.5|9787.8|9777.8|9787.3|9777.3|4
1637858270000|2021-11-25 16:37:50|9787.8|9777.8|9787.8|9777.8|9787.8|9777.8|9787|9777|8
1637858280000|2021-11-25 16:38:00|9788|9778|9787.8|9777.8|9788.3|9778.3|9787.3|9777.3|16
1637858290000|2021-11-25 16:38:10|9788|9778|9787.8|9777.8|9788|9778|9787.8|9777.8|2
1637858300000|2021-11-25 16:38:20|9788|9778|9787.8|9777.8|9788.5|9778.5|9787.3|9777.3|19
1637858310000|2021-11-25 16:38:30|9787.5|9777.5|9788|9778|9788.5|9778.5|9787.5|9777.5|9
1637858320000|2021-11-25 16:38:40|9788.5|9778.5|9787.8|9777.8|9788.5|9778.5|9787.5|9777.5|8
1637858330000|2021-11-25 16:38:50|9788.3|9778.3|9787.8|9777.8|9788.3|9778.3|9787.5|9777.5|4
1637858340000|2021-11-25 16:39:00|9788|9778|9787.8|9777.8|9788.5|9778.5|9787.8|9777.8|30
1637858350000|2021-11-25 16:39:10|9788|9778|9787.8|9777.8|9788.5|9778.5|9787.5|9777.5|6
1637858360000|2021-11-25 16:39:20|9788|9778|9788|9778|9788.5|9778.5|9787.5|9777.5|11
1637858370000|2021-11-25 16:39:30|9787.3|9777.3|9788.5|9778.5|9788.5|9778.5|9787.3|9777.3|4
1637858380000|2021-11-25 16:39:40|9787.5|9777.5|9788|9778|9788|9778|9787.5|9777.5|3
1637858390000|2021-11-25 16:39:50|9788.3|9778.3|9788.3|9778.3|9788.5|9778.5|9788.3|9778.3|3
1637858400000|2021-11-25 16:40:00|9788.5|9778.5|9788.3|9778.3|9788.5|9778.5|9788|9778|4
1637858410000|2021-11-25 16:40:10|9787.8|9777.8|9788|9778|9788.5|9778.5|9787.8|9777.8|5
1637858420000|2021-11-25 16:40:20|9787.8|9777.8|9788.3|9778.3|9788.3|9778.3|9787.5|9777.5|11
1637858430000|2021-11-25 16:40:30|9788|9778|9788.5|9778.5|9788.5|9778.5|9787.8|9777.8|13
1637858440000|2021-11-25 16:40:40|9788|9778|9788.3|9778.3|9789|9779|9788|9778|17
1637858450000|2021-11-25 16:40:50|9788.5|9778.5|9789|9779|9789|9779|9788.5|9778.5|9
1637858460000|2021-11-25 16:41:00|9788.8|9778.8|9795.5|9785.5|9797.3|9787.3|9788.5|9778.5|33
1637858470000|2021-11-25 16:41:10|9795.8|9785.8|9796.8|9786.8|9797.8|9787.8|9795.5|9785.5|24
1637858480000|2021-11-25 16:41:20|9796.5|9786.5|9799.8|9789.8|9800.5|9790.5|9795.8|9785.8|27
1637858490000|2021-11-25 16:41:30|9799|9789|9801.3|9791.3|9801.4|9791.4|9799|9789|5
1637858500000|2021-11-25 16:41:40|9801|9791|9801|9791|9802.3|9792.3|9800.8|9790.8|5
1637858510000|2021-11-25 16:41:50|9800.8|9790.8|9802|9792|9802|9792|9800.3|9790.3|15
1637858520000|2021-11-25 16:42:00|9801.3|9791.3|9801.5|9791.5|9801.5|9791.5|9801.3|9791.3|22
1637858530000|2021-11-25 16:42:10|9801.3|9791.3|9801.3|9791.3|9801.8|9791.8|9801.3|9791.3|21
1637858540000|2021-11-25 16:42:20|9801.5|9791.5|9801.3|9791.3|9801.5|9791.5|9801|9791|3
1637858560000|2021-11-25 16:42:40|9801.5|9791.5|9802.3|9792.3|9802.3|9792.3|9799.4|9789.4|11
1637858570000|2021-11-25 16:42:50|9801.8|9791.8|9801.5|9791.5|9802.3|9792.3|9801.5|9791.5|4
1637858580000|2021-11-25 16:43:00|9800.3|9790.3|9803.3|9793.3|9803.3|9793.3|9800.3|9790.3|12
1637858590000|2021-11-25 16:43:10|9802|9792|9803.3|9793.3|9803.5|9793.5|9802|9792|6
1637858600000|2021-11-25 16:43:20|9803.5|9793.5|9803.1|9793.1|9804.5|9794.5|9803|9793|9
1637858610000|2021-11-25 16:43:30|9803|9793|9803.3|9793.3|9804|9794|9803|9793|18
1637858620000|2021-11-25 16:43:40|9803.5|9793.5|9803.3|9793.3|9804|9794|9803|9793|10
1637858630000|2021-11-25 16:43:50|9803|9793|9803.5|9793.5|9803.5|9793.5|9801.5|9791.5|7
1637858650000|2021-11-25 16:44:10|9803.3|9793.3|9802.8|9792.8|9803.5|9793.5|9802.5|9792.5|7
1637858660000|2021-11-25 16:44:20|9803.3|9793.3|9803|9793|9803.3|9793.3|9802.5|9792.5|13
1637858670000|2021-11-25 16:44:30|9803.3|9793.3|9803.5|9793.5|9804|9794|9802.8|9792.8|13
1637858680000|2021-11-25 16:44:40|9803.3|9793.3|9802.8|9792.8|9803.8|9793.8|9802.8|9792.8|6
1637858690000|2021-11-25 16:44:50|9803.5|9793.5|9802.5|9792.5|9803.5|9793.5|9802.5|9792.5|8
1637858700000|2021-11-25 16:45:00|9803|9793|9803|9793|9803.5|9793.5|9803|9793|5
1637858710000|2021-11-25 16:45:10|9803.8|9793.8|9803|9793|9803.8|9793.8|9802.3|9792.3|8
1637858720000|2021-11-25 16:45:20|9802.8|9792.8|9802.3|9792.3|9802.8|9792.8|9802.3|9792.3|6
1637858730000|2021-11-25 16:45:30|9802.5|9792.5|9804.5|9794.5|9804.5|9794.5|9802|9792|10
1637858740000|2021-11-25 16:45:40|9805|9795|9804|9794|9805|9795|9804|9794|3
1637858750000|2021-11-25 16:45:50|9804.3|9794.3|9804.3|9794.3|9804.5|9794.5|9804.3|9794.3|3
1637858760000|2021-11-25 16:46:00|9804.5|9794.5|9804|9794|9804.5|9794.5|9804|9794|5
1637858770000|2021-11-25 16:46:10|9804.3|9794.3|9804.5|9794.5|9804.5|9794.5|9803.8|9793.8|6
1637858780000|2021-11-25 16:46:20|9804.3|9794.3|9805|9795|9805|9795|9804|9794|9
1637858790000|2021-11-25 16:46:30|9804.8|9794.8|9806.5|9796.5|9807.5|9797.5|9802.8|9792.8|12
1637858800000|2021-11-25 16:46:40|9806.3|9796.3|9807|9797|9807.8|9797.8|9806.3|9796.3|17
1637858810000|2021-11-25 16:46:50|9806.8|9796.8|9807|9797|9807.8|9797.8|9806|9796|13
1637858820000|2021-11-25 16:47:00|9806.3|9796.3|9808.5|9798.5|9809.5|9799.5|9806.3|9796.3|12
1637858830000|2021-11-25 16:47:10|9808.8|9798.8|9811.5|9801.5|9811.5|9801.5|9808.8|9798.8|13
1637858840000|2021-11-25 16:47:20|9811.3|9801.3|9812.3|9802.3|9813|9803|9811|9801|11
1637858850000|2021-11-25 16:47:30|9812|9802|9812|9802|9812.5|9802.5|9812|9802|3
1637858860000|2021-11-25 16:47:40|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|9811.3|9801.3|3
1637858870000|2021-11-25 16:47:50|9811.8|9801.8|9811.5|9801.5|9811.8|9801.8|9811|9801|28
1637858880000|2021-11-25 16:48:00|9811.8|9801.8|9811.5|9801.5|9812|9802|9811.3|9801.3|7
1637858890000|2021-11-25 16:48:10|9811.8|9801.8|9812|9802|9812.3|9802.3|9811.5|9801.5|8
1637858900000|2021-11-25 16:48:20|9811|9801|9810.3|9800.3|9811|9801|9810|9800|11
1637858910000|2021-11-25 16:48:30|9810.5|9800.5|9810|9800|9810.5|9800.5|9810|9800|3
1637858920000|2021-11-25 16:48:40|9810.3|9800.3|9810.3|9800.3|9810.5|9800.5|9809.8|9799.8|8
1637858930000|2021-11-25 16:48:50|9809.5|9799.5|9810.3|9800.3|9810.5|9800.5|9809.5|9799.5|5
1637858940000|2021-11-25 16:49:00|9810|9800|9810|9800|9810.3|9800.3|9809.8|9799.8|16
1637858950000|2021-11-25 16:49:10|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|1
1637858960000|2021-11-25 16:49:20|9810|9800|9810|9800|9810|9800|9810|9800|1
1637858970000|2021-11-25 16:49:30|9809.5|9799.5|9809.5|9799.5|9809.5|9799.5|9809.5|9799.5|1
1637858980000|2021-11-25 16:49:40|9809.8|9799.8|9809.8|9799.8|9810.5|9800.5|9809.5|9799.5|6
1637858990000|2021-11-25 16:49:50|9809.5|9799.5|9809.3|9799.3|9810.3|9800.3|9808.5|9798.5|10
1637859000000|2021-11-25 16:50:00|9808.3|9798.3|9808.3|9798.3|9809|9799|9808|9798|7
1637859010000|2021-11-25 16:50:10|9808|9798|9809.5|9799.5|9810.3|9800.3|9807.8|9797.8|10
1637859020000|2021-11-25 16:50:20|9809.8|9799.8|9809|9799|9809.8|9799.8|9809|9799|3
1637859030000|2021-11-25 16:50:30|9808.8|9798.8|9809.5|9799.5|9810|9800|9808.8|9798.8|5
1637859040000|2021-11-25 16:50:40|9810|9800|9809.8|9799.8|9810.5|9800.5|9809.8|9799.8|7
1637859050000|2021-11-25 16:50:50|9809.5|9799.5|9806.8|9796.8|9809.5|9799.5|9806.8|9796.8|4
1637859060000|2021-11-25 16:51:00|9806.5|9796.5|9806.3|9796.3|9806.5|9796.5|9806|9796|3
1637859070000|2021-11-25 16:51:10|9806|9796|9804.8|9794.8|9806.3|9796.3|9804.3|9794.3|6
1637859080000|2021-11-25 16:51:20|9804.5|9794.5|9803.5|9793.5|9804.5|9794.5|9802.8|9792.8|8
1637859090000|2021-11-25 16:51:30|9803.8|9793.8|9805.3|9795.3|9805.9|9795.9|9803.8|9793.8|23
1637859100000|2021-11-25 16:51:40|9805|9795|9804.8|9794.8|9805.5|9795.5|9803.8|9793.8|23
1637859110000|2021-11-25 16:51:50|9805|9795|9804|9794|9805|9795|9803.8|9793.8|19
1637859120000|2021-11-25 16:52:00|9804.3|9794.3|9803.5|9793.5|9804.3|9794.3|9803.5|9793.5|7
1637859130000|2021-11-25 16:52:10|9803.8|9793.8|9803.5|9793.5|9803.8|9793.8|9803.5|9793.5|6
1637859140000|2021-11-25 16:52:20|9803.8|9793.8|9803.5|9793.5|9803.8|9793.8|9802.8|9792.8|10
1637859150000|2021-11-25 16:52:30|9803.3|9793.3|9801.3|9791.3|9803.3|9793.3|9801.3|9791.3|3
1637859160000|2021-11-25 16:52:40|9801.1|9791.1|9799.5|9789.5|9801.1|9791.1|9799.5|9789.5|2
1637859180000|2021-11-25 16:53:00|9799.8|9789.8|9799.5|9789.5|9799.8|9789.8|9799.5|9789.5|6
1637859190000|2021-11-25 16:53:10|9800.3|9790.3|9799.8|9789.8|9800.3|9790.3|9799.5|9789.5|3
1637859210000|2021-11-25 16:53:30|9800.5|9790.5|9802.5|9792.5|9803|9793|9800.5|9790.5|11
1637859220000|2021-11-25 16:53:40|9802.3|9792.3|9802|9792|9802.3|9792.3|9801.8|9791.8|4
1637859230000|2021-11-25 16:53:50|9801.3|9791.3|9800.8|9790.8|9802.3|9792.3|9800.8|9790.8|9
1637859240000|2021-11-25 16:54:00|9801|9791|9799.8|9789.8|9801|9791|9799.5|9789.5|7
1637859250000|2021-11-25 16:54:10|9799.5|9789.5|9799.5|9789.5|9799.5|9789.5|9799.3|9789.3|3
1637859260000|2021-11-25 16:54:20|9799.3|9789.3|9797.3|9787.3|9799.3|9789.3|9796.8|9786.8|12
1637859270000|2021-11-25 16:54:30|9797.8|9787.8|9797.3|9787.3|9797.8|9787.8|9796.8|9786.8|11
1637859280000|2021-11-25 16:54:40|9797|9787|9800|9790|9800|9790|9797|9787|14
1637859290000|2021-11-25 16:54:50|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|1
1637859300000|2021-11-25 16:55:00|9799.5|9789.5|9799.8|9789.8|9799.8|9789.8|9799.5|9789.5|2
1637859310000|2021-11-25 16:55:10|9799.5|9789.5|9800.3|9790.3|9800.3|9790.3|9799.3|9789.3|16
1637859320000|2021-11-25 16:55:20|9799.3|9789.3|9798.5|9788.5|9799.3|9789.3|9798.3|9788.3|7
1637859330000|2021-11-25 16:55:30|9798.3|9788.3|9798.3|9788.3|9798.5|9788.5|9797.8|9787.8|16
1637859340000|2021-11-25 16:55:40|9797.8|9787.8|9794.3|9784.3|9797.8|9787.8|9794.3|9784.3|5
1637859350000|2021-11-25 16:55:50|9794|9784|9794.3|9784.3|9794.3|9784.3|9794|9784|4
1637859370000|2021-11-25 16:56:10|9794|9784|9793.8|9783.8|9794|9784|9792.5|9782.5|8
1637859380000|2021-11-25 16:56:20|9794.3|9784.3|9793.8|9783.8|9794.3|9784.3|9793.8|9783.8|2
1637859390000|2021-11-25 16:56:30|9793.5|9783.5|9793|9783|9793.5|9783.5|9792.3|9782.3|6
1637859400000|2021-11-25 16:56:40|9792.5|9782.5|9792.5|9782.5|9792.8|9782.8|9792.3|9782.3|5
1637859410000|2021-11-25 16:56:50|9793|9783|9794|9784|9794|9784|9793|9783|2
1637859420000|2021-11-25 16:57:00|9793.8|9783.8|9793.5|9783.5|9793.8|9783.8|9793.5|9783.5|2
1637859430000|2021-11-25 16:57:10|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|1
1637859440000|2021-11-25 16:57:20|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|1
1637859450000|2021-11-25 16:57:30|9793.3|9783.3|9792.5|9782.5|9793.3|9783.3|9792.5|9782.5|3
1637859460000|2021-11-25 16:57:40|9792.8|9782.8|9792.3|9782.3|9792.8|9782.8|9792.3|9782.3|2
1637859470000|2021-11-25 16:57:50|9792.5|9782.5|9792.3|9782.3|9792.5|9782.5|9792.3|9782.3|2
1637859480000|2021-11-25 16:58:00|9792.8|9782.8|9792.3|9782.3|9792.8|9782.8|9791.3|9781.3|4
1637859500000|2021-11-25 16:58:20|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|1
1637859520000|2021-11-25 16:58:40|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|9792.5|9782.5|3
1637859530000|2021-11-25 16:58:50|9793|9783|9793.3|9783.3|9793.5|9783.5|9793|9783|3
1637859540000|2021-11-25 16:59:00|9793.5|9783.5|9792|9782|9794|9784|9791.8|9781.8|22
1637859550000|2021-11-25 16:59:10|9791.5|9781.5|9791.3|9781.3|9792|9782|9791.3|9781.3|4
1637859560000|2021-11-25 16:59:20|9791.8|9781.8|9792|9782|9792.3|9782.3|9791.5|9781.5|6
1637859570000|2021-11-25 16:59:30|9792.3|9782.3|9792|9782|9792.3|9782.3|9791.8|9781.8|8
1637859580000|2021-11-25 16:59:40|9792.3|9782.3|9793.3|9783.3|9793.3|9783.3|9792|9782|7
1637859590000|2021-11-25 16:59:50|9793.5|9783.5|9793.5|9783.5|9794.3|9784.3|9793|9783|12
1637859600000|2021-11-25 17:00:00|9793.8|9783.8|9793|9783|9793.8|9783.8|9791.8|9781.8|11
1637859610000|2021-11-25 17:00:10|9792.8|9782.8|9792.3|9782.3|9793|9783|9792.3|9782.3|6
1637859620000|2021-11-25 17:00:20|9792.5|9782.5|9793|9783|9793.3|9783.3|9792.3|9782.3|15
1637859630000|2021-11-25 17:00:30|9792.8|9782.8|9793|9783|9793|9783|9792.8|9782.8|4
1637859650000|2021-11-25 17:00:50|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|9792.5|9782.5|3
1637859660000|2021-11-25 17:01:00|9793.3|9783.3|9794.3|9784.3|9794.3|9784.3|9793.3|9783.3|5
1637859670000|2021-11-25 17:01:10|9794|9784|9793.8|9783.8|9794|9784|9793.8|9783.8|2
1637859680000|2021-11-25 17:01:20|9794.5|9784.5|9793.8|9783.8|9794.5|9784.5|9793.8|9783.8|2
1637859700000|2021-11-25 17:01:40|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|1
1637859720000|2021-11-25 17:02:00|9795|9785|9793.8|9783.8|9795|9785|9793.8|9783.8|4
1637859730000|2021-11-25 17:02:10|9793.5|9783.5|9795|9785|9795|9785|9793.5|9783.5|6
1637859740000|2021-11-25 17:02:20|9795.3|9785.3|9796.3|9786.3|9796.3|9786.3|9795.3|9785.3|3
1637859750000|2021-11-25 17:02:30|9796|9786|9796.3|9786.3|9796.3|9786.3|9796|9786|2
1637859760000|2021-11-25 17:02:40|9795|9785|9794|9784|9795|9785|9793.8|9783.8|8
1637859770000|2021-11-25 17:02:50|9793.8|9783.8|9794.3|9784.3|9794.3|9784.3|9793.3|9783.3|5
1637859780000|2021-11-25 17:03:00|9794.5|9784.5|9795|9785|9795|9785|9794.3|9784.3|6
1637859830000|2021-11-25 17:03:50|9795.3|9785.3|9795.5|9785.5|9795.5|9785.5|9795.3|9785.3|2
1637859840000|2021-11-25 17:04:00|9795.3|9785.3|9794.8|9784.8|9795.3|9785.3|9794.5|9784.5|4
1637859850000|2021-11-25 17:04:10|9794.5|9784.5|9794.8|9784.8|9794.8|9784.8|9794.5|9784.5|2
1637859860000|2021-11-25 17:04:20|9794.5|9784.5|9794.8|9784.8|9794.8|9784.8|9794.5|9784.5|4
1637859870000|2021-11-25 17:04:30|9795|9785|9795|9785|9795|9785|9794.8|9784.8|7
1637859880000|2021-11-25 17:04:40|9794.8|9784.8|9794.3|9784.3|9795|9785|9794.3|9784.3|4
1637859900000|2021-11-25 17:05:00|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|1
1637859910000|2021-11-25 17:05:10|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|1
1637859940000|2021-11-25 17:05:40|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|1
1637859960000|2021-11-25 17:06:00|9794.8|9784.8|9794.5|9784.5|9794.8|9784.8|9794.5|9784.5|2
1637859970000|2021-11-25 17:06:10|9794|9784|9794.5|9784.5|9794.5|9784.5|9794|9784|3
1637859980000|2021-11-25 17:06:20|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|1
1637859990000|2021-11-25 17:06:30|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|1
1637860000000|2021-11-25 17:06:40|9794.5|9784.5|9793.8|9783.8|9794.5|9784.5|9793.8|9783.8|3
1637860010000|2021-11-25 17:06:50|9793.5|9783.5|9793.3|9783.3|9793.5|9783.5|9793.3|9783.3|2
1637860020000|2021-11-25 17:07:00|9793|9783|9792.8|9782.8|9793|9783|9792.8|9782.8|2
1637860030000|2021-11-25 17:07:10|9793|9783|9791.3|9781.3|9793.3|9783.3|9790.9|9780.9|9
1637860040000|2021-11-25 17:07:20|9791|9781|9790.8|9780.8|9791.3|9781.3|9790.8|9780.8|6
1637860050000|2021-11-25 17:07:30|9790.5|9780.5|9790.5|9780.5|9790.5|9780.5|9790.3|9780.3|5
1637860060000|2021-11-25 17:07:40|9790.3|9780.3|9790.3|9780.3|9790.5|9780.5|9790.3|9780.3|3
1637860070000|2021-11-25 17:07:50|9790|9780|9789.8|9779.8|9790|9780|9789.8|9779.8|2
1637860080000|2021-11-25 17:08:00|9789.5|9779.5|9789.3|9779.3|9789.5|9779.5|9789.3|9779.3|2
1637860170000|2021-11-25 17:09:30|9789.8|9779.8|9791|9781|9791.3|9781.3|9789.8|9779.8|4
1637860180000|2021-11-25 17:09:40|9790.8|9780.8|9791.5|9781.5|9791.5|9781.5|9790.8|9780.8|4
1637860190000|2021-11-25 17:09:50|9791|9781|9790.5|9780.5|9792.3|9782.3|9790.5|9780.5|4
1637860200000|2021-11-25 17:10:00|9791.1|9781.1|9789.8|9779.8|9791.1|9781.1|9789.8|9779.8|3
1637860210000|2021-11-25 17:10:10|9789|9779|9788|9778|9789|9779|9788|9778|2
1637860220000|2021-11-25 17:10:20|9787.8|9777.8|9787.5|9777.5|9787.8|9777.8|9787.3|9777.3|3
1637860240000|2021-11-25 17:10:40|9787.8|9777.8|9789|9779|9789|9779|9787.8|9777.8|2
1637860250000|2021-11-25 17:10:50|9790|9780|9790|9780|9790|9780|9790|9780|1
1637860260000|2021-11-25 17:11:00|9790.3|9780.3|9790.3|9780.3|9790.5|9780.5|9789.3|9779.3|6
1637860270000|2021-11-25 17:11:10|9789.8|9779.8|9790.3|9780.3|9790.3|9780.3|9789.8|9779.8|5
1637860280000|2021-11-25 17:11:20|9790|9780|9790|9780|9790|9780|9790|9780|1
1637860290000|2021-11-25 17:11:30|9789.8|9779.8|9790|9780|9790|9780|9789.5|9779.5|4
1637860310000|2021-11-25 17:11:50|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|1
1637860320000|2021-11-25 17:12:00|9791|9781|9789.5|9779.5|9791|9781|9789.5|9779.5|4
1637860330000|2021-11-25 17:12:10|9789.3|9779.3|9789.5|9779.5|9789.5|9779.5|9789.3|9779.3|2
1637860340000|2021-11-25 17:12:20|9789.8|9779.8|9789.5|9779.5|9789.8|9779.8|9789.5|9779.5|2
1637860410000|2021-11-25 17:13:30|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|1
1637860420000|2021-11-25 17:13:40|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|1
1637860430000|2021-11-25 17:13:50|9790|9780|9790.5|9780.5|9790.8|9780.8|9790|9780|4
1637860440000|2021-11-25 17:14:00|9790.8|9780.8|9790.8|9780.8|9790.8|9780.8|9790.3|9780.3|19
1637860450000|2021-11-25 17:14:10|9790.5|9780.5|9791.3|9781.3|9791.3|9781.3|9790.3|9780.3|15
1637860460000|2021-11-25 17:14:20|9791|9781|9791.8|9781.8|9791.8|9781.8|9791|9781|5
1637860470000|2021-11-25 17:14:30|9791.5|9781.5|9790.8|9780.8|9791.5|9781.5|9790.8|9780.8|2
1637860480000|2021-11-25 17:14:40|9790.5|9780.5|9791.3|9781.3|9791.3|9781.3|9790.5|9780.5|10
1637860500000|2021-11-25 17:15:00|9791|9781|9791.3|9781.3|9791.3|9781.3|9790.5|9780.5|4
1637860510000|2021-11-25 17:15:10|9791.8|9781.8|9791.8|9781.8|9791.8|9781.8|9791.8|9781.8|1
1637860520000|2021-11-25 17:15:20|9792.8|9782.8|9792.5|9782.5|9792.8|9782.8|9792.5|9782.5|2
1637860530000|2021-11-25 17:15:30|9792.8|9782.8|9792.3|9782.3|9792.8|9782.8|9792.3|9782.3|3
1637860540000|2021-11-25 17:15:40|9792.5|9782.5|9791.8|9781.8|9792.5|9782.5|9791.5|9781.5|5
1637860550000|2021-11-25 17:15:50|9792|9782|9792|9782|9792|9782|9792|9782|1
1637860560000|2021-11-25 17:16:00|9791.8|9781.8|9792|9782|9792|9782|9791.8|9781.8|2
1637860570000|2021-11-25 17:16:10|9792.8|9782.8|9792.3|9782.3|9792.8|9782.8|9792.3|9782.3|3
1637860580000|2021-11-25 17:16:20|9791.8|9781.8|9791.5|9781.5|9791.8|9781.8|9791.5|9781.5|2
1637860600000|2021-11-25 17:16:40|9791.8|9781.8|9792.5|9782.5|9793|9783|9791.8|9781.8|6
1637860610000|2021-11-25 17:16:50|9792.8|9782.8|9792.5|9782.5|9792.8|9782.8|9792.5|9782.5|2
1637860620000|2021-11-25 17:17:00|9792.8|9782.8|9792.5|9782.5|9792.8|9782.8|9792.5|9782.5|2
1637860640000|2021-11-25 17:17:20|9792.8|9782.8|9792.3|9782.3|9792.8|9782.8|9792.3|9782.3|2
1637860720000|2021-11-25 17:18:40|9791.5|9781.5|9792|9782|9792|9782|9791.5|9781.5|3
1637860740000|2021-11-25 17:19:00|9791.1|9781.1|9790.5|9780.5|9791.1|9781.1|9790.5|9780.5|2
1637860750000|2021-11-25 17:19:10|9790.8|9780.8|9792.3|9782.3|9792.3|9782.3|9790.8|9780.8|4
1637860760000|2021-11-25 17:19:20|9791.5|9781.5|9792|9782|9792|9782|9791.5|9781.5|2
1637860780000|2021-11-25 17:19:40|9791.8|9781.8|9792.6|9782.6|9792.6|9782.6|9791.8|9781.8|4
1637860800000|2021-11-25 17:20:00|9793.5|9783.5|9793.5|9783.5|9793.5|9783.5|9793.5|9783.5|1
1637860840000|2021-11-25 17:20:40|9795|9785|9794|9784|9795|9785|9793.8|9783.8|9
1637860850000|2021-11-25 17:20:50|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|1
1637860860000|2021-11-25 17:21:00|9794|9784|9794|9784|9794|9784|9794|9784|1
1637860870000|2021-11-25 17:21:10|9793.8|9783.8|9792.5|9782.5|9793.8|9783.8|9792.5|9782.5|2
1637860910000|2021-11-25 17:21:50|9792.3|9782.3|9792.3|9782.3|9792.5|9782.5|9792.3|9782.3|3
1637860920000|2021-11-25 17:22:00|9792.5|9782.5|9792.3|9782.3|9792.5|9782.5|9792.3|9782.3|4
1637860930000|2021-11-25 17:22:10|9792.5|9782.5|9792.3|9782.3|9792.5|9782.5|9792.3|9782.3|2
1637860940000|2021-11-25 17:22:20|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|1
1637860950000|2021-11-25 17:22:30|9792.3|9782.3|9792.5|9782.5|9792.5|9782.5|9792.3|9782.3|2
1637861000000|2021-11-25 17:23:20|9793.5|9783.5|9793.8|9783.8|9793.8|9783.8|9793.5|9783.5|2
1637861010000|2021-11-25 17:23:30|9792.8|9782.8|9791.8|9781.8|9792.8|9782.8|9791.8|9781.8|2
1637861030000|2021-11-25 17:23:50|9792|9782|9793|9783|9793.3|9783.3|9792|9782|4
1637861040000|2021-11-25 17:24:00|9793.3|9783.3|9793.3|9783.3|9793.5|9783.5|9793.3|9783.3|3
1637861050000|2021-11-25 17:24:10|9793.5|9783.5|9793.8|9783.8|9793.8|9783.8|9793.5|9783.5|2
1637861060000|2021-11-25 17:24:20|9794.5|9784.5|9795.3|9785.3|9795.3|9785.3|9794.5|9784.5|2
1637861070000|2021-11-25 17:24:30|9795|9785|9795|9785|9795|9785|9795|9785|1
1637861120000|2021-11-25 17:25:20|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|1
1637861160000|2021-11-25 17:26:00|9795|9785|9795|9785|9795|9785|9795|9785|1
1637861190000|2021-11-25 17:26:30|9794|9784|9793.5|9783.5|9794|9784|9793.3|9783.3|3
1637861200000|2021-11-25 17:26:40|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|1
1637861210000|2021-11-25 17:26:50|9793|9783|9791|9781|9793|9783|9791|9781|3
1637861230000|2021-11-25 17:27:10|9790.8|9780.8|9791|9781|9791|9781|9790.8|9780.8|2
1637861240000|2021-11-25 17:27:20|9790.5|9780.5|9791|9781|9791|9781|9790.5|9780.5|2
1637861250000|2021-11-25 17:27:30|9790.5|9780.5|9791|9781|9791|9781|9790.5|9780.5|2
1637861260000|2021-11-25 17:27:40|9790.5|9780.5|9791|9781|9791|9781|9790.5|9780.5|2
1637861270000|2021-11-25 17:27:50|9790.8|9780.8|9790.8|9780.8|9790.8|9780.8|9790.8|9780.8|1
1637861280000|2021-11-25 17:28:00|9791|9781|9790.8|9780.8|9791|9781|9790.8|9780.8|2
1637861310000|2021-11-25 17:28:30|9791|9781|9791|9781|9791|9781|9791|9781|1
1637861320000|2021-11-25 17:28:40|9791.5|9781.5|9791.3|9781.3|9791.5|9781.5|9791|9781|3
1637861340000|2021-11-25 17:29:00|9791|9781|9790.8|9780.8|9791.5|9781.5|9790.8|9780.8|13
1637861350000|2021-11-25 17:29:10|9791.3|9781.3|9786.8|9776.8|9791.3|9781.3|9786.3|9776.3|10
1637861360000|2021-11-25 17:29:20|9786.5|9776.5|9786|9776|9786.5|9776.5|9786|9776|4
1637861370000|2021-11-25 17:29:30|9785.8|9775.8|9786.5|9776.5|9787|9777|9785.8|9775.8|7
1637861380000|2021-11-25 17:29:40|9786.8|9776.8|9786.8|9776.8|9786.8|9776.8|9786.5|9776.5|3
1637861390000|2021-11-25 17:29:50|9786.5|9776.5|9786|9776|9786.5|9776.5|9785.8|9775.8|5
1637861400000|2021-11-25 17:30:00|9786.3|9776.3|9787.3|9777.3|9787.5|9777.5|9786.3|9776.3|6
1637861410000|2021-11-25 17:30:10|9787|9777|9787|9777|9787|9777|9786|9776|6
1637861420000|2021-11-25 17:30:20|9788|9778|9790|9780|9790.8|9780.8|9788|9778|7
1637861430000|2021-11-25 17:30:30|9790.5|9780.5|9795.3|9785.3|9795.3|9785.3|9790.5|9780.5|8
1637861440000|2021-11-25 17:30:40|9796.5|9786.5|9795.5|9785.5|9796.5|9786.5|9795.3|9785.3|5
1637861450000|2021-11-25 17:30:50|9795.8|9785.8|9795.5|9785.5|9795.8|9785.8|9795.5|9785.5|2
1637861460000|2021-11-25 17:31:00|9795.3|9785.3|9792.3|9782.3|9795.3|9785.3|9792.3|9782.3|4
1637861470000|2021-11-25 17:31:10|9792|9782|9790.8|9780.8|9792|9782|9790.5|9780.5|4
1637861480000|2021-11-25 17:31:20|9790.5|9780.5|9790.5|9780.5|9790.5|9780.5|9790.5|9780.5|1
1637861510000|2021-11-25 17:31:50|9790.8|9780.8|9791|9781|9791|9781|9790.8|9780.8|2
1637861520000|2021-11-25 17:32:00|9791.3|9781.3|9790.8|9780.8|9791.3|9781.3|9790.8|9780.8|4
1637861530000|2021-11-25 17:32:10|9790.3|9780.3|9790.3|9780.3|9790.5|9780.5|9790.3|9780.3|3
1637861540000|2021-11-25 17:32:20|9789.5|9779.5|9790.5|9780.5|9790.5|9780.5|9789.5|9779.5|3
1637861550000|2021-11-25 17:32:30|9790.3|9780.3|9790.3|9780.3|9790.5|9780.5|9790.3|9780.3|3
1637861560000|2021-11-25 17:32:40|9790.5|9780.5|9790.5|9780.5|9790.8|9780.8|9790.5|9780.5|3
1637861570000|2021-11-25 17:32:50|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|9790|9780|3
1637861580000|2021-11-25 17:33:00|9790.5|9780.5|9789.5|9779.5|9790.5|9780.5|9789.5|9779.5|6
1637861590000|2021-11-25 17:33:10|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|1
1637861600000|2021-11-25 17:33:20|9789|9779|9789.3|9779.3|9789.3|9779.3|9789|9779|2
1637861620000|2021-11-25 17:33:40|9789|9779|9790.5|9780.5|9790.5|9780.5|9789|9779|3
1637861630000|2021-11-25 17:33:50|9790.8|9780.8|9790.5|9780.5|9791.5|9781.5|9790.5|9780.5|3
1637861640000|2021-11-25 17:34:00|9790.8|9780.8|9790.5|9780.5|9790.8|9780.8|9790.5|9780.5|2
1637861650000|2021-11-25 17:34:10|9790.8|9780.8|9790.5|9780.5|9790.8|9780.8|9790.5|9780.5|2
1637861680000|2021-11-25 17:34:40|9790|9780|9788.8|9778.8|9790|9780|9788.8|9778.8|2
1637861690000|2021-11-25 17:34:50|9789|9779|9788.8|9778.8|9789.3|9779.3|9788|9778|10
1637861700000|2021-11-25 17:35:00|9788.5|9778.5|9788|9778|9789.3|9779.3|9788|9778|4
1637861710000|2021-11-25 17:35:10|9787.3|9777.3|9787.8|9777.8|9787.8|9777.8|9787.3|9777.3|2
1637861720000|2021-11-25 17:35:20|9788|9778|9788.5|9778.5|9788.5|9778.5|9788|9778|3
1637861730000|2021-11-25 17:35:30|9788.3|9778.3|9787.5|9777.5|9788.3|9778.3|9787.5|9777.5|3
1637861740000|2021-11-25 17:35:40|9788|9778|9787.5|9777.5|9788|9778|9787.3|9777.3|6
1637861750000|2021-11-25 17:35:50|9787.3|9777.3|9786.5|9776.5|9787.3|9777.3|9786.5|9776.5|2
1637861760000|2021-11-25 17:36:00|9787.5|9777.5|9786.3|9776.3|9787.5|9777.5|9786.3|9776.3|5
1637861790000|2021-11-25 17:36:30|9786|9776|9786.5|9776.5|9786.5|9776.5|9785.5|9775.5|4
1637861800000|2021-11-25 17:36:40|9786.3|9776.3|9786.3|9776.3|9786.8|9776.8|9786|9776|4
1637861810000|2021-11-25 17:36:50|9786|9776|9785.8|9775.8|9786.3|9776.3|9785.5|9775.5|6
1637861820000|2021-11-25 17:37:00|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|9785.3|9775.3|3
1637861830000|2021-11-25 17:37:10|9785.8|9775.8|9785.5|9775.5|9785.8|9775.8|9785.5|9775.5|4
1637861840000|2021-11-25 17:37:20|9785.8|9775.8|9786.3|9776.3|9786.3|9776.3|9785.8|9775.8|2
1637861850000|2021-11-25 17:37:30|9786.5|9776.5|9787|9777|9787|9777|9786.5|9776.5|2
1637861860000|2021-11-25 17:37:40|9787.3|9777.3|9787|9777|9787.3|9777.3|9787|9777|2
1637861870000|2021-11-25 17:37:50|9786.5|9776.5|9787.5|9777.5|9787.5|9777.5|9786.5|9776.5|3
1637861880000|2021-11-25 17:38:00|9787.3|9777.3|9787.3|9777.3|9787.3|9777.3|9787.3|9777.3|1
1637861900000|2021-11-25 17:38:20|9787|9777|9787.5|9777.5|9787.8|9777.8|9787|9777|4
1637861920000|2021-11-25 17:38:40|9787.8|9777.8|9787.3|9777.3|9787.8|9777.8|9787|9777|4
1637861940000|2021-11-25 17:39:00|9787|9777|9787|9777|9787.3|9777.3|9787|9777|3
1637861950000|2021-11-25 17:39:10|9786|9776|9786|9776|9786|9776|9786|9776|1
1637861960000|2021-11-25 17:39:20|9787|9777|9783.5|9773.5|9787|9777|9783|9773|7
1637861970000|2021-11-25 17:39:30|9783.8|9773.8|9786.4|9776.4|9786.4|9776.4|9783.8|9773.8|5
1637861980000|2021-11-25 17:39:40|9786.5|9776.5|9786.5|9776.5|9786.5|9776.5|9786.5|9776.5|1
1637861990000|2021-11-25 17:39:50|9786|9776|9786.8|9776.8|9786.8|9776.8|9785.8|9775.8|4
1637862000000|2021-11-25 17:40:00|9786|9776|9786.5|9776.5|9786.8|9776.8|9785.8|9775.8|8
1637862010000|2021-11-25 17:40:10|9786.8|9776.8|9786|9776|9786.8|9776.8|9786|9776|2
1637862020000|2021-11-25 17:40:20|9786.3|9776.3|9786|9776|9786.3|9776.3|9785.8|9775.8|4
1637862030000|2021-11-25 17:40:30|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|1
1637862040000|2021-11-25 17:40:40|9784.8|9774.8|9784|9774|9784.8|9774.8|9783.5|9773.5|4
1637862060000|2021-11-25 17:41:00|9783.5|9773.5|9783|9773|9783.8|9773.8|9782.8|9772.8|10
1637862070000|2021-11-25 17:41:10|9783.8|9773.8|9783.5|9773.5|9783.8|9773.8|9783|9773|4
1637862080000|2021-11-25 17:41:20|9783.8|9773.8|9784.5|9774.5|9784.5|9774.5|9783.5|9773.5|3
1637862090000|2021-11-25 17:41:30|9784.8|9774.8|9785.8|9775.8|9785.8|9775.8|9784.8|9774.8|5
1637862100000|2021-11-25 17:41:40|9786|9776|9785.8|9775.8|9786|9776|9785.8|9775.8|8
1637862110000|2021-11-25 17:41:50|9786|9776|9785.8|9775.8|9786|9776|9785.5|9775.5|8
1637862120000|2021-11-25 17:42:00|9786.8|9776.8|9785.8|9775.8|9786.8|9776.8|9785.3|9775.3|7
1637862130000|2021-11-25 17:42:10|9785.5|9775.5|9785.3|9775.3|9785.8|9775.8|9785.3|9775.3|7
1637862140000|2021-11-25 17:42:20|9785.8|9775.8|9785.5|9775.5|9785.8|9775.8|9785|9775|6
1637862160000|2021-11-25 17:42:40|9785.8|9775.8|9785.5|9775.5|9785.8|9775.8|9785.5|9775.5|4
1637862170000|2021-11-25 17:42:50|9785.8|9775.8|9785.5|9775.5|9785.8|9775.8|9785.3|9775.3|4
1637862190000|2021-11-25 17:43:10|9785.8|9775.8|9785.5|9775.5|9785.8|9775.8|9785|9775|3
1637862200000|2021-11-25 17:43:20|9785|9775|9785.5|9775.5|9785.8|9775.8|9785|9775|6
1637862210000|2021-11-25 17:43:30|9785.8|9775.8|9786|9776|9786|9776|9785.5|9775.5|5
1637862220000|2021-11-25 17:43:40|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|1
1637862250000|2021-11-25 17:44:10|9785.8|9775.8|9785.5|9775.5|9785.8|9775.8|9785.5|9775.5|4
1637862260000|2021-11-25 17:44:20|9785.8|9775.8|9786.3|9776.3|9786.3|9776.3|9785.5|9775.5|14
1637862270000|2021-11-25 17:44:30|9786.8|9776.8|9787.3|9777.3|9787.3|9777.3|9786.8|9776.8|5
1637862280000|2021-11-25 17:44:40|9787.5|9777.5|9787.5|9777.5|9787.5|9777.5|9787.5|9777.5|1
1637862290000|2021-11-25 17:44:50|9788|9778|9787|9777|9788|9778|9787|9777|4
1637862300000|2021-11-25 17:45:00|9786.5|9776.5|9785.3|9775.3|9786.5|9776.5|9785.3|9775.3|5
1637862310000|2021-11-25 17:45:10|9785.5|9775.5|9785.3|9775.3|9785.5|9775.5|9785|9775|6
1637862320000|2021-11-25 17:45:20|9785.5|9775.5|9785|9775|9785.5|9775.5|9785|9775|2
1637862330000|2021-11-25 17:45:30|9784.8|9774.8|9785|9775|9785.8|9775.8|9784.8|9774.8|5
1637862340000|2021-11-25 17:45:40|9785.8|9775.8|9786.3|9776.3|9786.3|9776.3|9785.8|9775.8|4
1637862350000|2021-11-25 17:45:50|9786.5|9776.5|9787|9777|9787|9777|9786.5|9776.5|3
1637862360000|2021-11-25 17:46:00|9786.8|9776.8|9786.3|9776.3|9786.8|9776.8|9786.3|9776.3|2
1637862370000|2021-11-25 17:46:10|9787|9777|9786.8|9776.8|9787|9777|9786.8|9776.8|2
1637862380000|2021-11-25 17:46:20|9786.5|9776.5|9785.5|9775.5|9786.5|9776.5|9785.5|9775.5|4
1637862390000|2021-11-25 17:46:30|9785|9775|9782.5|9772.5|9785|9775|9782.5|9772.5|2
1637862400000|2021-11-25 17:46:40|9782|9772|9781.3|9771.3|9782|9772|9781.3|9771.3|6
1637862410000|2021-11-25 17:46:50|9781.8|9771.8|9781.3|9771.3|9781.8|9771.8|9781.3|9771.3|2
1637862420000|2021-11-25 17:47:00|9781.8|9771.8|9782.3|9772.3|9782.3|9772.3|9780.8|9770.8|4
1637862430000|2021-11-25 17:47:10|9782.5|9772.5|9782.5|9772.5|9782.8|9772.8|9782.5|9772.5|3
1637862440000|2021-11-25 17:47:20|9782.8|9772.8|9782.5|9772.5|9782.8|9772.8|9782.5|9772.5|2
1637862450000|2021-11-25 17:47:30|9782.3|9772.3|9782.5|9772.5|9782.8|9772.8|9782.3|9772.3|4
1637862470000|2021-11-25 17:47:50|9781.8|9771.8|9780.3|9770.3|9781.8|9771.8|9779.8|9769.8|3
1637862480000|2021-11-25 17:48:00|9780|9770|9780.3|9770.3|9780.3|9770.3|9780|9770|2
1637862520000|2021-11-25 17:48:40|9780.5|9770.5|9780.3|9770.3|9780.5|9770.5|9780.3|9770.3|2
1637862530000|2021-11-25 17:48:50|9780.5|9770.5|9780.5|9770.5|9780.5|9770.5|9780.3|9770.3|5
1637862540000|2021-11-25 17:49:00|9780.3|9770.3|9780.5|9770.5|9780.5|9770.5|9780.3|9770.3|4
1637862550000|2021-11-25 17:49:10|9780.3|9770.3|9780.3|9770.3|9780.3|9770.3|9780.3|9770.3|1
1637862560000|2021-11-25 17:49:20|9780.5|9770.5|9780.3|9770.3|9780.5|9770.5|9780.3|9770.3|2
1637862570000|2021-11-25 17:49:30|9780.5|9770.5|9780.5|9770.5|9780.5|9770.5|9780.5|9770.5|1
1637862580000|2021-11-25 17:49:40|9780|9770|9778.3|9768.3|9780|9770|9778.3|9768.3|4
1637862600000|2021-11-25 17:50:00|9779.5|9769.5|9779.5|9769.5|9780.3|9770.3|9778.5|9768.5|10
1637862610000|2021-11-25 17:50:10|9779.3|9769.3|9778.8|9768.8|9779.3|9769.3|9778.8|9768.8|5
1637862620000|2021-11-25 17:50:20|9779|9769|9780|9770|9780.5|9770.5|9778.8|9768.8|7
1637862630000|2021-11-25 17:50:30|9779.8|9769.8|9779.8|9769.8|9780|9770|9779|9769|14
1637862640000|2021-11-25 17:50:40|9780|9770|9779.8|9769.8|9780|9770|9779.8|9769.8|2
1637862650000|2021-11-25 17:50:50|9780|9770|9779.3|9769.3|9780|9770|9779.3|9769.3|2
1637862660000|2021-11-25 17:51:00|9779|9769|9778.3|9768.3|9779|9769|9778.3|9768.3|2
1637862670000|2021-11-25 17:51:10|9778|9768|9778|9768|9778.3|9768.3|9777.5|9767.5|9
1637862680000|2021-11-25 17:51:20|9777.8|9767.8|9778|9768|9779.3|9769.3|9777.8|9767.8|8
1637862690000|2021-11-25 17:51:30|9777.5|9767.5|9776.4|9766.4|9777.5|9767.5|9776.3|9766.3|4
1637862700000|2021-11-25 17:51:40|9776.5|9766.5|9775.3|9765.3|9776.5|9766.5|9775.3|9765.3|4
1637862710000|2021-11-25 17:51:50|9775|9765|9775|9765|9775|9765|9775|9765|1
1637862720000|2021-11-25 17:52:00|9774.8|9764.8|9777.4|9767.4|9777.4|9767.4|9774.8|9764.8|3
1637862740000|2021-11-25 17:52:20|9777.5|9767.5|9776.8|9766.8|9777.5|9767.5|9776.8|9766.8|4
1637862760000|2021-11-25 17:52:40|9777|9767|9777|9767|9777.8|9767.8|9777|9767|4
1637862770000|2021-11-25 17:52:50|9776.8|9766.8|9776.5|9766.5|9776.8|9766.8|9776.5|9766.5|2
1637862780000|2021-11-25 17:53:00|9776.8|9766.8|9775.5|9765.5|9776.8|9766.8|9775.5|9765.5|4
1637862790000|2021-11-25 17:53:10|9775.3|9765.3|9774.8|9764.8|9775.3|9765.3|9774.3|9764.3|7
1637862800000|2021-11-25 17:53:20|9775.3|9765.3|9774.3|9764.3|9775.3|9765.3|9774.3|9764.3|4
1637862810000|2021-11-25 17:53:30|9773.8|9763.8|9774.3|9764.3|9774.3|9764.3|9773.8|9763.8|2
1637862820000|2021-11-25 17:53:40|9774.5|9764.5|9774.5|9764.5|9774.5|9764.5|9774.5|9764.5|1
1637862840000|2021-11-25 17:54:00|9775|9765|9775.8|9765.8|9776.6|9766.6|9775|9765|5
1637862850000|2021-11-25 17:54:10|9775.5|9765.5|9774.5|9764.5|9775.5|9765.5|9774.5|9764.5|5
1637862870000|2021-11-25 17:54:30|9775|9765|9776.5|9766.5|9776.5|9766.5|9775|9765|3
1637862880000|2021-11-25 17:54:40|9776.3|9766.3|9776.5|9766.5|9776.8|9766.8|9776.3|9766.3|3
1637862890000|2021-11-25 17:54:50|9776|9766|9776.5|9766.5|9776.5|9766.5|9776|9766|4
1637862900000|2021-11-25 17:55:00|9776.3|9766.3|9776.4|9766.4|9776.4|9766.4|9775.3|9765.3|7
1637862910000|2021-11-25 17:55:10|9776.6|9766.6|9776.6|9766.6|9776.6|9766.6|9776.6|9766.6|1
1637862930000|2021-11-25 17:55:30|9776.9|9766.9|9775.1|9765.1|9776.9|9766.9|9775.1|9765.1|4
1637862940000|2021-11-25 17:55:40|9775.4|9765.4|9775.4|9765.4|9775.4|9765.4|9775.4|9765.4|1
1637862980000|2021-11-25 17:56:20|9775.1|9765.1|9774.3|9764.3|9775.1|9765.1|9774.3|9764.3|2
1637862990000|2021-11-25 17:56:30|9773.8|9763.8|9774.1|9764.1|9774.1|9764.1|9773.8|9763.8|2
1637863020000|2021-11-25 17:57:00|9773.6|9763.6|9773.6|9763.6|9773.6|9763.6|9773.6|9763.6|1
1637863030000|2021-11-25 17:57:10|9774.1|9764.1|9774.1|9764.1|9774.1|9764.1|9774.1|9764.1|1
1637863040000|2021-11-25 17:57:20|9773.4|9763.4|9773.6|9763.6|9774.1|9764.1|9773.4|9763.4|3
1637863050000|2021-11-25 17:57:30|9774.1|9764.1|9774.1|9764.1|9774.1|9764.1|9773.6|9763.6|3
1637863060000|2021-11-25 17:57:40|9773.6|9763.6|9774.1|9764.1|9774.1|9764.1|9773.6|9763.6|2
1637863070000|2021-11-25 17:57:50|9774.4|9764.4|9775.4|9765.4|9775.4|9765.4|9774.4|9764.4|4
1637863080000|2021-11-25 17:58:00|9774.9|9764.9|9774.6|9764.6|9774.9|9764.9|9774.1|9764.1|8
1637863100000|2021-11-25 17:58:20|9774.4|9764.4|9774.4|9764.4|9774.6|9764.6|9774.1|9764.1|7
1637863110000|2021-11-25 17:58:30|9773.9|9763.9|9774.9|9764.9|9774.9|9764.9|9773.9|9763.9|5
1637863130000|2021-11-25 17:58:50|9775.1|9765.1|9775.4|9765.4|9775.4|9765.4|9775.1|9765.1|2
1637863140000|2021-11-25 17:59:00|9775.1|9765.1|9774.9|9764.9|9775.1|9765.1|9774.9|9764.9|4
1637863160000|2021-11-25 17:59:20|9774.1|9764.1|9774.4|9764.4|9774.4|9764.4|9773.9|9763.9|4
1637888520000|2021-11-26 01:02:00|9758.9|9748.9|9759.4|9749.4|9761|9751|9758.6|9748.6|15
1637888530000|2021-11-26 01:02:10|9759.6|9749.6|9759.6|9749.6|9761|9751|9757.1|9747.1|15
1637888540000|2021-11-26 01:02:20|9760.6|9750.6|9757|9747|9760.6|9750.6|9757|9747|12
1637888550000|2021-11-26 01:02:30|9756.5|9746.5|9758|9748|9762.6|9752.6|9756.5|9746.5|24
1637888560000|2021-11-26 01:02:40|9757.4|9747.4|9757.1|9747.1|9758.9|9748.9|9757.1|9747.1|8
1637888570000|2021-11-26 01:02:50|9757.6|9747.6|9758.4|9748.4|9760.3|9750.3|9757.6|9747.6|10
1637888580000|2021-11-26 01:03:00|9758.9|9748.9|9757|9747|9758.9|9748.9|9756.1|9746.1|16
1637888590000|2021-11-26 01:03:10|9756.8|9746.8|9755.6|9745.6|9759.4|9749.4|9755.6|9745.6|13
1637888600000|2021-11-26 01:03:20|9755.1|9745.1|9755.4|9745.4|9755.6|9745.6|9753.5|9743.5|6
1637888610000|2021-11-26 01:03:30|9754.9|9744.9|9756.6|9746.6|9756.6|9746.6|9754.6|9744.6|10
1637888620000|2021-11-26 01:03:40|9756.4|9746.4|9752.9|9742.9|9756.4|9746.4|9751.8|9741.8|12
1637888630000|2021-11-26 01:03:50|9751.5|9741.5|9752.4|9742.4|9754.8|9744.8|9751.5|9741.5|15
1637888640000|2021-11-26 01:04:00|9753.5|9743.5|9749.6|9739.6|9754.1|9744.1|9748.6|9738.6|17
1637888650000|2021-11-26 01:04:10|9748.9|9738.9|9750.6|9740.6|9751.9|9741.9|9748.9|9738.9|14
1637888660000|2021-11-26 01:04:20|9750.8|9740.8|9754|9744|9755.9|9745.9|9750.4|9740.4|18
1637888670000|2021-11-26 01:04:30|9754.8|9744.8|9750|9740|9755.9|9745.9|9750|9740|18
1637888680000|2021-11-26 01:04:40|9750.3|9740.3|9747.8|9737.8|9751|9741|9747.8|9737.8|15
1637888690000|2021-11-26 01:04:50|9748|9738|9747.5|9737.5|9749.4|9739.4|9746.4|9736.4|14
1637888700000|2021-11-26 01:05:00|9747.3|9737.3|9748.6|9738.6|9748.9|9738.9|9745.6|9735.6|18
1637888710000|2021-11-26 01:05:10|9748.9|9738.9|9749.1|9739.1|9750.5|9740.5|9748.9|9738.9|12
1637888720000|2021-11-26 01:05:20|9749.6|9739.6|9748.6|9738.6|9749.6|9739.6|9748|9738|11
1637888730000|2021-11-26 01:05:30|9748.4|9738.4|9750.8|9740.8|9750.8|9740.8|9748.1|9738.1|17
1637888740000|2021-11-26 01:05:40|9750.6|9740.6|9752.9|9742.9|9753.1|9743.1|9750.6|9740.6|14
1637888750000|2021-11-26 01:05:50|9752.6|9742.6|9751.4|9741.4|9752.8|9742.8|9751|9741|13
1637888760000|2021-11-26 01:06:00|9752|9742|9750.5|9740.5|9752.3|9742.3|9749.9|9739.9|16
1637888770000|2021-11-26 01:06:10|9750.9|9740.9|9751.3|9741.3|9751.8|9741.8|9749.4|9739.4|18
1637888780000|2021-11-26 01:06:20|9751|9741|9752|9742|9753.4|9743.4|9750.5|9740.5|17
1637888790000|2021-11-26 01:06:30|9753|9743|9757.9|9747.9|9759.4|9749.4|9753|9743|27
1637888800000|2021-11-26 01:06:40|9758.9|9748.9|9758.6|9748.6|9759.6|9749.6|9757.3|9747.3|14
1637888810000|2021-11-26 01:06:50|9758.9|9748.9|9762.6|9752.6|9762.8|9752.8|9758.9|9748.9|12
1637888820000|2021-11-26 01:07:00|9762.8|9752.8|9764|9754|9764.6|9754.6|9760.8|9750.8|28
1637888830000|2021-11-26 01:07:10|9765.4|9755.4|9765.1|9755.1|9766.6|9756.6|9764.1|9754.1|22
1637888840000|2021-11-26 01:07:20|9765.5|9755.5|9768.3|9758.3|9768.3|9758.3|9763.8|9753.8|21
1637888850000|2021-11-26 01:07:30|9768|9758|9768|9758|9768.9|9758.9|9765.4|9755.4|20
1637888860000|2021-11-26 01:07:40|9767.6|9757.6|9767|9757|9767.6|9757.6|9766.1|9756.1|13
1637888870000|2021-11-26 01:07:50|9767.3|9757.3|9766|9756|9767.6|9757.6|9766|9756|20
1637888880000|2021-11-26 01:08:00|9766.3|9756.3|9765.9|9755.9|9766.5|9756.5|9764.4|9754.4|16
1637888890000|2021-11-26 01:08:10|9765.4|9755.4|9766.3|9756.3|9766.3|9756.3|9764.6|9754.6|12
1637888900000|2021-11-26 01:08:20|9766|9756|9769.1|9759.1|9769.6|9759.6|9766|9756|19
1637888910000|2021-11-26 01:08:30|9769.3|9759.3|9768.1|9758.1|9769.4|9759.4|9768.1|9758.1|15
1637888920000|2021-11-26 01:08:40|9768.4|9758.4|9765.5|9755.5|9768.5|9758.5|9765.1|9755.1|23
1637888930000|2021-11-26 01:08:50|9765.8|9755.8|9765|9755|9765.8|9755.8|9763.4|9753.4|13
1637888940000|2021-11-26 01:09:00|9764.8|9754.8|9764.6|9754.6|9765.5|9755.5|9763.9|9753.9|14
1637888950000|2021-11-26 01:09:10|9765.1|9755.1|9763.6|9753.6|9765.3|9755.3|9762.9|9752.9|13
1637888960000|2021-11-26 01:09:20|9763.3|9753.3|9764.1|9754.1|9764.5|9754.5|9763.3|9753.3|15
1637888970000|2021-11-26 01:09:30|9763.8|9753.8|9763.5|9753.5|9764|9754|9763.1|9753.1|11
1637888980000|2021-11-26 01:09:40|9763.9|9753.9|9762.6|9752.6|9764.6|9754.6|9761.9|9751.9|21
1637888990000|2021-11-26 01:09:50|9762|9752|9763.9|9753.9|9764.4|9754.4|9762|9752|19
1637889000000|2021-11-26 01:10:00|9764.3|9754.3|9764.4|9754.4|9767.4|9757.4|9764.3|9754.3|18
1637889010000|2021-11-26 01:10:10|9764.6|9754.6|9768.3|9758.3|9768.9|9758.9|9764.1|9754.1|22
1637889020000|2021-11-26 01:10:20|9767.9|9757.9|9767.1|9757.1|9768.6|9758.6|9767.1|9757.1|12
1637889030000|2021-11-26 01:10:30|9766.6|9756.6|9767.8|9757.8|9768.5|9758.5|9765.4|9755.4|23
1637889040000|2021-11-26 01:10:40|9767.5|9757.5|9767.5|9757.5|9768.6|9758.6|9767.1|9757.1|11
1637889050000|2021-11-26 01:10:50|9767.1|9757.1|9767|9757|9767.1|9757.1|9766.5|9756.5|8
1637889060000|2021-11-26 01:11:00|9766.8|9756.8|9765.1|9755.1|9766.9|9756.9|9764.6|9754.6|17
1637889070000|2021-11-26 01:11:10|9765.6|9755.6|9770|9760|9770|9760|9765.6|9755.6|15
1637889080000|2021-11-26 01:11:20|9771|9761|9767.8|9757.8|9771.3|9761.3|9767.1|9757.1|20
1637889090000|2021-11-26 01:11:30|9768.3|9758.3|9767.4|9757.4|9769.4|9759.4|9767.4|9757.4|14
1637889100000|2021-11-26 01:11:40|9767.9|9757.9|9767.9|9757.9|9768.1|9758.1|9766.9|9756.9|13
1637889110000|2021-11-26 01:11:50|9768.1|9758.1|9768.1|9758.1|9768.1|9758.1|9765.9|9755.9|20
1637889120000|2021-11-26 01:12:00|9767.9|9757.9|9765.9|9755.9|9767.9|9757.9|9765.9|9755.9|13
1637889130000|2021-11-26 01:12:10|9766.1|9756.1|9765.1|9755.1|9766.1|9756.1|9765|9755|11
1637889140000|2021-11-26 01:12:20|9764.4|9754.4|9764.1|9754.1|9765.6|9755.6|9762.9|9752.9|18
1637889150000|2021-11-26 01:12:30|9764.4|9754.4|9766|9756|9766.4|9756.4|9763.6|9753.6|17
1637889160000|2021-11-26 01:12:40|9765.8|9755.8|9766|9756|9766.1|9756.1|9765.3|9755.3|9
1637889170000|2021-11-26 01:12:50|9765.6|9755.6|9766|9756|9766|9756|9765|9755|10
1637889180000|2021-11-26 01:13:00|9765.6|9755.6|9770.6|9760.6|9770.9|9760.9|9765.6|9755.6|14
1637889190000|2021-11-26 01:13:10|9769.4|9759.4|9769.5|9759.5|9770.6|9760.6|9767.9|9757.9|16
1637889200000|2021-11-26 01:13:20|9769.3|9759.3|9768.3|9758.3|9769.3|9759.3|9768|9758|8
1637889210000|2021-11-26 01:13:30|9769|9759|9767.8|9757.8|9769|9759|9767.3|9757.3|13
1637889220000|2021-11-26 01:13:40|9767.3|9757.3|9767|9757|9767.8|9757.8|9766.3|9756.3|21
1637889230000|2021-11-26 01:13:50|9766.8|9756.8|9765.9|9755.9|9767|9757|9765.9|9755.9|10
1637889240000|2021-11-26 01:14:00|9766.1|9756.1|9764.9|9754.9|9766.1|9756.1|9764.6|9754.6|8
1637889250000|2021-11-26 01:14:10|9764.6|9754.6|9764.1|9754.1|9764.6|9754.6|9764.1|9754.1|5
1637889260000|2021-11-26 01:14:20|9764.4|9754.4|9764.4|9754.4|9764.4|9754.4|9764.1|9754.1|5
1637889270000|2021-11-26 01:14:30|9764.6|9754.6|9764.4|9754.4|9764.6|9754.6|9764.4|9754.4|2
1637889280000|2021-11-26 01:14:40|9764.6|9754.6|9764.6|9754.6|9765.4|9755.4|9764.1|9754.1|10
1637889290000|2021-11-26 01:14:50|9764.4|9754.4|9761.1|9751.1|9764.6|9754.6|9760.8|9750.8|12
1637889300000|2021-11-26 01:15:00|9759.1|9749.1|9756.5|9746.5|9760.1|9750.1|9756|9746|25
1637889310000|2021-11-26 01:15:10|9756.3|9746.3|9758.6|9748.6|9758.9|9748.9|9755.8|9745.8|14
1637889320000|2021-11-26 01:15:20|9758.9|9748.9|9760.6|9750.6|9761.5|9751.5|9758.9|9748.9|19
1637889330000|2021-11-26 01:15:30|9760.3|9750.3|9757.5|9747.5|9761.1|9751.1|9757|9747|18
1637889340000|2021-11-26 01:15:40|9757.8|9747.8|9754.6|9744.6|9758.3|9748.3|9754.6|9744.6|13
1637889350000|2021-11-26 01:15:50|9754.9|9744.9|9754|9744|9756.5|9746.5|9753.1|9743.1|22
1637889360000|2021-11-26 01:16:00|9754.4|9744.4|9751.4|9741.4|9754.5|9744.5|9751.1|9741.1|14
1637889370000|2021-11-26 01:16:10|9752.1|9742.1|9754.5|9744.5|9755.5|9745.5|9752|9742|23
1637889380000|2021-11-26 01:16:20|9754.3|9744.3|9756.1|9746.1|9756.6|9746.6|9753.6|9743.6|17
1637889390000|2021-11-26 01:16:30|9755.6|9745.6|9755.6|9745.6|9756.1|9746.1|9754.9|9744.9|13
1637889400000|2021-11-26 01:16:40|9754.8|9744.8|9755.9|9745.9|9756.4|9746.4|9754.8|9744.8|10
1637889410000|2021-11-26 01:16:50|9754.5|9744.5|9756.1|9746.1|9756.1|9746.1|9754|9744|14
1637889420000|2021-11-26 01:17:00|9755.3|9745.3|9754|9744|9755.3|9745.3|9752.8|9742.8|16
1637889430000|2021-11-26 01:17:10|9754.3|9744.3|9753|9743|9754.4|9744.4|9753|9743|8
1637889440000|2021-11-26 01:17:20|9753.5|9743.5|9752.5|9742.5|9753.6|9743.6|9751.4|9741.4|19
1637889450000|2021-11-26 01:17:30|9751.9|9741.9|9751.1|9741.1|9751.9|9741.9|9749.4|9739.4|12
1637889460000|2021-11-26 01:17:40|9751.4|9741.4|9752.8|9742.8|9752.8|9742.8|9751.1|9741.1|11
1637889470000|2021-11-26 01:17:50|9752.5|9742.5|9752|9742|9752.6|9742.6|9751.3|9741.3|11
1637889480000|2021-11-26 01:18:00|9751.8|9741.8|9753|9743|9753|9743|9750.1|9740.1|15
1637889490000|2021-11-26 01:18:10|9753.3|9743.3|9754.6|9744.6|9754.6|9744.6|9753.3|9743.3|10
1637889500000|2021-11-26 01:18:20|9754.4|9744.4|9754.6|9744.6|9755.9|9745.9|9754.4|9744.4|7
1637889510000|2021-11-26 01:18:30|9755.5|9745.5|9754.3|9744.3|9755.5|9745.5|9753.9|9743.9|7
1637889520000|2021-11-26 01:18:40|9753.5|9743.5|9755|9745|9755.1|9745.1|9753.5|9743.5|18
1637889530000|2021-11-26 01:18:50|9755.4|9745.4|9756.4|9746.4|9756.6|9746.6|9755.1|9745.1|14
1637889540000|2021-11-26 01:19:00|9755.6|9745.6|9756.4|9746.4|9756.4|9746.4|9755.5|9745.5|11
1637889550000|2021-11-26 01:19:10|9757.5|9747.5|9756.6|9746.6|9757.5|9747.5|9756.1|9746.1|10
1637889560000|2021-11-26 01:19:20|9757.5|9747.5|9757.3|9747.3|9758|9748|9757.1|9747.1|6
1637889570000|2021-11-26 01:19:30|9756.9|9746.9|9756|9746|9757.1|9747.1|9755.5|9745.5|10
1637889580000|2021-11-26 01:19:40|9755.6|9745.6|9754.6|9744.6|9755.6|9745.6|9754|9744|16
1637889590000|2021-11-26 01:19:50|9754.4|9744.4|9755.3|9745.3|9755.9|9745.9|9754.3|9744.3|16
1637889600000|2021-11-26 01:20:00|9755|9745|9755.6|9745.6|9755.9|9745.9|9754|9744|13
1637889610000|2021-11-26 01:20:10|9755.4|9745.4|9754.3|9744.3|9755.4|9745.4|9754|9744|20
1637889620000|2021-11-26 01:20:20|9753.9|9743.9|9755.5|9745.5|9755.5|9745.5|9753.9|9743.9|8
1637889630000|2021-11-26 01:20:30|9754.9|9744.9|9755.1|9745.1|9755.9|9745.9|9754.9|9744.9|8
1637889640000|2021-11-26 01:20:40|9755.5|9745.5|9756.6|9746.6|9756.6|9746.6|9755.3|9745.3|7
1637889650000|2021-11-26 01:20:50|9757|9747|9759.6|9749.6|9760.4|9750.4|9756.4|9746.4|14
1637889660000|2021-11-26 01:21:00|9759.3|9749.3|9757.5|9747.5|9759.6|9749.6|9757.5|9747.5|11
1637889670000|2021-11-26 01:21:10|9757.3|9747.3|9757.5|9747.5|9758.1|9748.1|9756.6|9746.6|10
1637889680000|2021-11-26 01:21:20|9757.3|9747.3|9757.1|9747.1|9757.6|9747.6|9756.1|9746.1|17
1637889690000|2021-11-26 01:21:30|9758|9748|9757.4|9747.4|9758|9748|9755.4|9745.4|15
1637889700000|2021-11-26 01:21:40|9757.9|9747.9|9757.8|9747.8|9758.1|9748.1|9757.3|9747.3|10
1637889710000|2021-11-26 01:21:50|9757.6|9747.6|9755.9|9745.9|9757.9|9747.9|9755.5|9745.5|15
1637889720000|2021-11-26 01:22:00|9756.1|9746.1|9756.1|9746.1|9756.5|9746.5|9755.9|9745.9|8
1637889730000|2021-11-26 01:22:10|9756.4|9746.4|9756.4|9746.4|9757.1|9747.1|9756.1|9746.1|8
1637889740000|2021-11-26 01:22:20|9756.6|9746.6|9761.4|9751.4|9761.9|9751.9|9756.6|9746.6|15
1637889750000|2021-11-26 01:22:30|9761|9751|9761.4|9751.4|9761.9|9751.9|9761|9751|8
1637889760000|2021-11-26 01:22:40|9761.6|9751.6|9761.8|9751.8|9763.5|9753.5|9761.1|9751.1|21
1637889770000|2021-11-26 01:22:50|9762|9752|9758.9|9748.9|9763.4|9753.4|9758.9|9748.9|14
1637889780000|2021-11-26 01:23:00|9759.4|9749.4|9759.1|9749.1|9760.1|9750.1|9758.6|9748.6|12
1637889790000|2021-11-26 01:23:10|9759.6|9749.6|9760.6|9750.6|9760.6|9750.6|9759.1|9749.1|19
1637889800000|2021-11-26 01:23:20|9760.4|9750.4|9759.6|9749.6|9760.8|9750.8|9759.6|9749.6|13
1637889810000|2021-11-26 01:23:30|9758.8|9748.8|9758.9|9748.9|9759|9749|9757.1|9747.1|23
1637889820000|2021-11-26 01:23:40|9758.3|9748.3|9758.1|9748.1|9758.6|9748.6|9758.1|9748.1|6
1637889830000|2021-11-26 01:23:50|9758.3|9748.3|9758.5|9748.5|9759.6|9749.6|9758.3|9748.3|11
1637889840000|2021-11-26 01:24:00|9758.3|9748.3|9759.1|9749.1|9759.1|9749.1|9758|9748|9
1637889850000|2021-11-26 01:24:10|9759.4|9749.4|9760.4|9750.4|9760.4|9750.4|9759.4|9749.4|6
1637889860000|2021-11-26 01:24:20|9759.9|9749.9|9760.1|9750.1|9760.1|9750.1|9759.9|9749.9|2
1637889870000|2021-11-26 01:24:30|9759.8|9749.8|9760|9750|9760.1|9750.1|9759.4|9749.4|6
1637889880000|2021-11-26 01:24:40|9759.8|9749.8|9763.6|9753.6|9763.6|9753.6|9759.8|9749.8|18
1637889890000|2021-11-26 01:24:50|9763.9|9753.9|9765.4|9755.4|9765.8|9755.8|9763|9753|18
1637889900000|2021-11-26 01:25:00|9764.9|9754.9|9763.9|9753.9|9765.5|9755.5|9763.6|9753.6|22
1637889910000|2021-11-26 01:25:10|9763.6|9753.6|9763.4|9753.4|9763.6|9753.6|9761.9|9751.9|18
1637889920000|2021-11-26 01:25:20|9762.4|9752.4|9761.4|9751.4|9762.4|9752.4|9760.6|9750.6|9
1637889930000|2021-11-26 01:25:30|9760.8|9750.8|9759.9|9749.9|9761.4|9751.4|9759.3|9749.3|14
1637889940000|2021-11-26 01:25:40|9759.5|9749.5|9758.6|9748.6|9760.1|9750.1|9758.6|9748.6|12
1637889950000|2021-11-26 01:25:50|9757.6|9747.6|9761.9|9751.9|9762.6|9752.6|9757.6|9747.6|17
1637889960000|2021-11-26 01:26:00|9761.6|9751.6|9762.3|9752.3|9763.6|9753.6|9760.5|9750.5|21
1637889970000|2021-11-26 01:26:10|9762.5|9752.5|9763.9|9753.9|9763.9|9753.9|9762.5|9752.5|13
1637889980000|2021-11-26 01:26:20|9764.1|9754.1|9768.1|9758.1|9768.1|9758.1|9764.1|9754.1|18
1637889990000|2021-11-26 01:26:30|9767.9|9757.9|9767.9|9757.9|9769.9|9759.9|9767.9|9757.9|22
1637890000000|2021-11-26 01:26:40|9768.3|9758.3|9772.3|9762.3|9772.5|9762.5|9768.3|9758.3|20
1637890010000|2021-11-26 01:26:50|9771|9761|9773.1|9763.1|9773.6|9763.6|9770.6|9760.6|12
1637890020000|2021-11-26 01:27:00|9773.8|9763.8|9773.1|9763.1|9774.4|9764.4|9772.4|9762.4|19
1637890030000|2021-11-26 01:27:10|9773.4|9763.4|9770.9|9760.9|9773.6|9763.6|9769.8|9759.8|17
1637890040000|2021-11-26 01:27:20|9770.5|9760.5|9769.6|9759.6|9771.4|9761.4|9768.6|9758.6|16
1637890050000|2021-11-26 01:27:30|9770|9760|9773.4|9763.4|9773.4|9763.4|9768.9|9758.9|21
1637890060000|2021-11-26 01:27:40|9773|9763|9773.4|9763.4|9773.4|9763.4|9772.9|9762.9|7
1637890070000|2021-11-26 01:27:50|9773.1|9763.1|9775.1|9765.1|9775.1|9765.1|9773.1|9763.1|7
1637890080000|2021-11-26 01:28:00|9775.5|9765.5|9774.9|9764.9|9776.4|9766.4|9774.3|9764.3|13
1637890090000|2021-11-26 01:28:10|9775.1|9765.1|9775.9|9765.9|9775.9|9765.9|9774.4|9764.4|11
1637890100000|2021-11-26 01:28:20|9776.4|9766.4|9775|9765|9776.4|9766.4|9774.5|9764.5|15
1637890110000|2021-11-26 01:28:30|9775.3|9765.3|9776.1|9766.1|9776.1|9766.1|9775|9765|10
1637890120000|2021-11-26 01:28:40|9776.4|9766.4|9776.1|9766.1|9776.4|9766.4|9775.6|9765.6|8
1637890130000|2021-11-26 01:28:50|9775.9|9765.9|9775.5|9765.5|9776.1|9766.1|9775|9765|20
1637890140000|2021-11-26 01:29:00|9775.3|9765.3|9771.9|9761.9|9775.6|9765.6|9771.3|9761.3|15
1637890150000|2021-11-26 01:29:10|9771.6|9761.6|9769.1|9759.1|9771.6|9761.6|9768.1|9758.1|9
1637890160000|2021-11-26 01:29:20|9769.9|9759.9|9771.9|9761.9|9772.1|9762.1|9769.5|9759.5|14
1637890170000|2021-11-26 01:29:30|9772.1|9762.1|9772.1|9762.1|9772.4|9762.4|9770.6|9760.6|14
1637890180000|2021-11-26 01:29:40|9771.3|9761.3|9771.1|9761.1|9771.8|9761.8|9770.1|9760.1|13
1637890190000|2021-11-26 01:29:50|9770.8|9760.8|9771.4|9761.4|9771.4|9761.4|9770.1|9760.1|6
1637890200000|2021-11-26 01:30:00|9771.8|9761.8|9769.1|9759.1|9771.8|9761.8|9767.9|9757.9|21
1637890210000|2021-11-26 01:30:10|9769.4|9759.4|9768.4|9758.4|9770.9|9760.9|9768|9758|20
1637890220000|2021-11-26 01:30:20|9768.5|9758.5|9767.8|9757.8|9768.6|9758.6|9765.1|9755.1|19
1637890230000|2021-11-26 01:30:30|9768.1|9758.1|9768|9758|9768.5|9758.5|9766.4|9756.4|13
1637890240000|2021-11-26 01:30:40|9768.5|9758.5|9769|9759|9769.3|9759.3|9768|9758|14
1637890250000|2021-11-26 01:30:50|9769.4|9759.4|9768.3|9758.3|9769.4|9759.4|9767.6|9757.6|14
1637890260000|2021-11-26 01:31:00|9768|9758|9768.5|9758.5|9768.9|9758.9|9767.1|9757.1|16
1637890270000|2021-11-26 01:31:10|9768.4|9758.4|9770.5|9760.5|9770.5|9760.5|9767.9|9757.9|12
1637890280000|2021-11-26 01:31:20|9770.3|9760.3|9768.5|9758.5|9770.9|9760.9|9768.5|9758.5|10
1637890290000|2021-11-26 01:31:30|9768.9|9758.9|9768.6|9758.6|9769.9|9759.9|9767.9|9757.9|14
1637890300000|2021-11-26 01:31:40|9769|9759|9769.3|9759.3|9769.6|9759.6|9767.9|9757.9|22
1637890310000|2021-11-26 01:31:50|9770|9760|9769.5|9759.5|9770.4|9760.4|9769.1|9759.1|14
1637890320000|2021-11-26 01:32:00|9770|9760|9769.8|9759.8|9770.4|9760.4|9768.4|9758.4|18
1637890330000|2021-11-26 01:32:10|9770|9760|9769.8|9759.8|9770.6|9760.6|9769.3|9759.3|15
1637890340000|2021-11-26 01:32:20|9769.1|9759.1|9766.4|9756.4|9769.1|9759.1|9766.4|9756.4|15
1637890350000|2021-11-26 01:32:30|9766.8|9756.8|9771.4|9761.4|9772.1|9762.1|9766.8|9756.8|14
1637890360000|2021-11-26 01:32:40|9771.9|9761.9|9770.1|9760.1|9771.9|9761.9|9769.8|9759.8|13
1637890370000|2021-11-26 01:32:50|9770.4|9760.4|9771.4|9761.4|9772.1|9762.1|9770.4|9760.4|9
1637890380000|2021-11-26 01:33:00|9771|9761|9769.6|9759.6|9771.9|9761.9|9769.5|9759.5|21
1637890390000|2021-11-26 01:33:10|9769.9|9759.9|9765.6|9755.6|9770.1|9760.1|9765.6|9755.6|17
1637890400000|2021-11-26 01:33:20|9766|9756|9767.1|9757.1|9767.9|9757.9|9764.3|9754.3|16
1637890410000|2021-11-26 01:33:30|9766.8|9756.8|9767|9757|9767|9757|9765|9755|14
1637890420000|2021-11-26 01:33:40|9766.6|9756.6|9766.6|9756.6|9767|9757|9765.8|9755.8|12
1637890430000|2021-11-26 01:33:50|9766.4|9756.4|9764.5|9754.5|9767.3|9757.3|9764|9754|18
1637890440000|2021-11-26 01:34:00|9764.1|9754.1|9763.8|9753.8|9765.1|9755.1|9763.4|9753.4|19
1637890450000|2021-11-26 01:34:10|9763.5|9753.5|9764.5|9754.5|9764.6|9754.6|9761.5|9751.5|23
1637890460000|2021-11-26 01:34:20|9765|9755|9761.8|9751.8|9765|9755|9760.9|9750.9|12
1637890470000|2021-11-26 01:34:30|9761.5|9751.5|9762.1|9752.1|9762.6|9752.6|9760.4|9750.4|17
1637890480000|2021-11-26 01:34:40|9761.9|9751.9|9763.8|9753.8|9763.8|9753.8|9761.1|9751.1|19
1637890490000|2021-11-26 01:34:50|9764.4|9754.4|9763.8|9753.8|9765.1|9755.1|9763.5|9753.5|13
1637890500000|2021-11-26 01:35:00|9763.4|9753.4|9762.5|9752.5|9764.6|9754.6|9762.5|9752.5|15
1637890510000|2021-11-26 01:35:10|9762.3|9752.3|9759.5|9749.5|9762.3|9752.3|9759.5|9749.5|20
1637890520000|2021-11-26 01:35:20|9759.3|9749.3|9759.4|9749.4|9760|9750|9758.8|9748.8|16
1637890530000|2021-11-26 01:35:30|9759|9749|9760.6|9750.6|9760.6|9750.6|9759|9749|11
1637890540000|2021-11-26 01:35:40|9760.4|9750.4|9760|9750|9760.9|9750.9|9759.1|9749.1|16
1637890550000|2021-11-26 01:35:50|9759.5|9749.5|9760.1|9750.1|9760.4|9750.4|9759.3|9749.3|10
1637890560000|2021-11-26 01:36:00|9759.9|9749.9|9761.1|9751.1|9761.4|9751.4|9759.3|9749.3|17
1637890570000|2021-11-26 01:36:10|9760.8|9750.8|9760.4|9750.4|9761.3|9751.3|9759.9|9749.9|12
1637890580000|2021-11-26 01:36:20|9760.1|9750.1|9760.1|9750.1|9760.4|9750.4|9759.3|9749.3|11
1637890590000|2021-11-26 01:36:30|9760.4|9750.4|9763.1|9753.1|9763.1|9753.1|9760.4|9750.4|9
1637890600000|2021-11-26 01:36:40|9762.5|9752.5|9762|9752|9763.9|9753.9|9762|9752|8
1637890610000|2021-11-26 01:36:50|9762.1|9752.1|9759.9|9749.9|9762.4|9752.4|9759.9|9749.9|15
1637890620000|2021-11-26 01:37:00|9759.6|9749.6|9760.4|9750.4|9760.9|9750.9|9759.3|9749.3|11
1637890630000|2021-11-26 01:37:10|9760.9|9750.9|9759.5|9749.5|9761.6|9751.6|9759.3|9749.3|17
1637890640000|2021-11-26 01:37:20|9759.3|9749.3|9759.9|9749.9|9760.3|9750.3|9759|9749|9
1637890650000|2021-11-26 01:37:30|9760.1|9750.1|9757.6|9747.6|9760.1|9750.1|9756.8|9746.8|15
1637890660000|2021-11-26 01:37:40|9757.4|9747.4|9756.8|9746.8|9758.6|9748.6|9756.8|9746.8|18
1637890670000|2021-11-26 01:37:50|9757|9747|9757.6|9747.6|9757.6|9747.6|9756.5|9746.5|10
1637890680000|2021-11-26 01:38:00|9757.1|9747.1|9756.4|9746.4|9757.1|9747.1|9755.9|9745.9|13
1637890690000|2021-11-26 01:38:10|9756.9|9746.9|9761.9|9751.9|9761.9|9751.9|9756.4|9746.4|8
1637890700000|2021-11-26 01:38:20|9762.3|9752.3|9763.4|9753.4|9763.4|9753.4|9762.3|9752.3|7
1637890710000|2021-11-26 01:38:30|9762.9|9752.9|9763.9|9753.9|9763.9|9753.9|9762.8|9752.8|8
1637890720000|2021-11-26 01:38:40|9764.5|9754.5|9764.1|9754.1|9764.9|9754.9|9763.5|9753.5|7
1637890730000|2021-11-26 01:38:50|9764.8|9754.8|9764.4|9754.4|9765.6|9755.6|9764.4|9754.4|4
1637890740000|2021-11-26 01:39:00|9764.1|9754.1|9762.4|9752.4|9764.6|9754.6|9762.1|9752.1|11
1637890750000|2021-11-26 01:39:10|9761.6|9751.6|9761.4|9751.4|9763.1|9753.1|9761.4|9751.4|14
1637890760000|2021-11-26 01:39:20|9761.6|9751.6|9760.5|9750.5|9762|9752|9760.5|9750.5|13
1637890770000|2021-11-26 01:39:30|9759.9|9749.9|9760|9750|9760.1|9750.1|9758.9|9748.9|13
1637890780000|2021-11-26 01:39:40|9759.6|9749.6|9760.3|9750.3|9760.4|9750.4|9759.1|9749.1|14
1637890790000|2021-11-26 01:39:50|9760|9750|9756.4|9746.4|9760|9750|9756.4|9746.4|12
1637890800000|2021-11-26 01:40:00|9756.1|9746.1|9755.8|9745.8|9756.4|9746.4|9755.1|9745.1|7
1637890810000|2021-11-26 01:40:10|9756|9746|9758.4|9748.4|9758.8|9748.8|9756|9746|12
1637890820000|2021-11-26 01:40:20|9758.6|9748.6|9759.1|9749.1|9759.1|9749.1|9757.8|9747.8|8
1637890830000|2021-11-26 01:40:30|9759.4|9749.4|9758.6|9748.6|9760.1|9750.1|9757.9|9747.9|10
1637890840000|2021-11-26 01:40:40|9758.4|9748.4|9758.6|9748.6|9760.3|9750.3|9757.9|9747.9|11
1637890850000|2021-11-26 01:40:50|9758.4|9748.4|9758.4|9748.4|9758.4|9748.4|9758.4|9748.4|1
1637890860000|2021-11-26 01:41:00|9759.5|9749.5|9760.9|9750.9|9760.9|9750.9|9759.4|9749.4|13
1637890870000|2021-11-26 01:41:10|9761.1|9751.1|9761.9|9751.9|9762|9752|9760.9|9750.9|12
1637890880000|2021-11-26 01:41:20|9761.5|9751.5|9762.8|9752.8|9763|9753|9761.5|9751.5|11
1637890890000|2021-11-26 01:41:30|9762.5|9752.5|9763.3|9753.3|9763.5|9753.5|9762.4|9752.4|11
1637890900000|2021-11-26 01:41:40|9763.1|9753.1|9763.1|9753.1|9764|9754|9763|9753|11
1637890910000|2021-11-26 01:41:50|9762.8|9752.8|9763.4|9753.4|9763.4|9753.4|9761.5|9751.5|14
1637890920000|2021-11-26 01:42:00|9764.1|9754.1|9760.6|9750.6|9764.1|9754.1|9760.4|9750.4|11
1637890930000|2021-11-26 01:42:10|9759.3|9749.3|9759.5|9749.5|9760.4|9750.4|9759|9749|14
1637890940000|2021-11-26 01:42:20|9759.9|9749.9|9760.4|9750.4|9760.4|9750.4|9759.9|9749.9|5
1637890960000|2021-11-26 01:42:40|9760.1|9750.1|9759.6|9749.6|9760.1|9750.1|9758.4|9748.4|11
1637890970000|2021-11-26 01:42:50|9759.3|9749.3|9758.6|9748.6|9759.3|9749.3|9757.6|9747.6|10
1637890980000|2021-11-26 01:43:00|9759|9749|9758.4|9748.4|9760.1|9750.1|9758.4|9748.4|13
1637890990000|2021-11-26 01:43:10|9758.6|9748.6|9758.4|9748.4|9758.6|9748.6|9757.9|9747.9|9
1637891000000|2021-11-26 01:43:20|9758.1|9748.1|9756.8|9746.8|9758.6|9748.6|9756.8|9746.8|17
1637891010000|2021-11-26 01:43:30|9757.3|9747.3|9759.4|9749.4|9759.4|9749.4|9756.9|9746.9|13
1637891020000|2021-11-26 01:43:40|9759.8|9749.8|9757.1|9747.1|9759.8|9749.8|9756.9|9746.9|14
1637891030000|2021-11-26 01:43:50|9756.9|9746.9|9756.8|9746.8|9756.9|9746.9|9756.5|9746.5|8
1637891040000|2021-11-26 01:44:00|9757|9747|9757.9|9747.9|9757.9|9747.9|9756.8|9746.8|11
1637891050000|2021-11-26 01:44:10|9758.1|9748.1|9759.1|9749.1|9759.1|9749.1|9758|9748|17
1637891060000|2021-11-26 01:44:20|9759.4|9749.4|9757.9|9747.9|9759.6|9749.6|9757.9|9747.9|9
1637891070000|2021-11-26 01:44:30|9758.1|9748.1|9759.6|9749.6|9759.9|9749.9|9758.1|9748.1|13
1637891080000|2021-11-26 01:44:40|9759.9|9749.9|9761.1|9751.1|9761.4|9751.4|9759.9|9749.9|13
1637891090000|2021-11-26 01:44:50|9761|9751|9762.4|9752.4|9762.4|9752.4|9761|9751|11
1637891100000|2021-11-26 01:45:00|9762|9752|9762|9752|9763.1|9753.1|9761.4|9751.4|15
1637891110000|2021-11-26 01:45:10|9762.4|9752.4|9762.6|9752.6|9762.6|9752.6|9762.4|9752.4|4
1637891120000|2021-11-26 01:45:20|9762.9|9752.9|9767.5|9757.5|9767.5|9757.5|9762.9|9752.9|11
1637891130000|2021-11-26 01:45:30|9767.8|9757.8|9767.6|9757.6|9767.8|9757.8|9766|9756|13
1637891140000|2021-11-26 01:45:40|9768.1|9758.1|9769.5|9759.5|9769.5|9759.5|9768.1|9758.1|8
1637891150000|2021-11-26 01:45:50|9769.1|9759.1|9767.4|9757.4|9769.1|9759.1|9767.4|9757.4|9
1637891160000|2021-11-26 01:46:00|9767.8|9757.8|9767.3|9757.3|9767.8|9757.8|9765.1|9755.1|14
1637891170000|2021-11-26 01:46:10|9767.6|9757.6|9769.8|9759.8|9769.8|9759.8|9767.6|9757.6|13
1637891180000|2021-11-26 01:46:20|9769.4|9759.4|9768.9|9758.9|9769.6|9759.6|9768.5|9758.5|7
1637891190000|2021-11-26 01:46:30|9768.6|9758.6|9768|9758|9768.9|9758.9|9768|9758|6
1637891200000|2021-11-26 01:46:40|9767.5|9757.5|9767.5|9757.5|9767.9|9757.9|9767.3|9757.3|6
1637891210000|2021-11-26 01:46:50|9767.9|9757.9|9767.5|9757.5|9768.6|9758.6|9767.1|9757.1|8
1637891220000|2021-11-26 01:47:00|9767.9|9757.9|9768.9|9758.9|9769.1|9759.1|9767.9|9757.9|12
1637891230000|2021-11-26 01:47:10|9769.3|9759.3|9768.3|9758.3|9769.3|9759.3|9768.3|9758.3|4
1637891240000|2021-11-26 01:47:20|9768.6|9758.6|9768.1|9758.1|9770.1|9760.1|9768.1|9758.1|10
1637891250000|2021-11-26 01:47:30|9768.4|9758.4|9768.8|9758.8|9769.3|9759.3|9768.4|9758.4|10
1637891260000|2021-11-26 01:47:40|9768.5|9758.5|9767.5|9757.5|9768.6|9758.6|9767.3|9757.3|15
1637891270000|2021-11-26 01:47:50|9767.9|9757.9|9767.9|9757.9|9768.1|9758.1|9766.6|9756.6|15
1637891280000|2021-11-26 01:48:00|9767.5|9757.5|9767|9757|9768|9758|9766.1|9756.1|17
1637891290000|2021-11-26 01:48:10|9767.4|9757.4|9767.4|9757.4|9767.4|9757.4|9767.4|9757.4|1
1637891300000|2021-11-26 01:48:20|9767.6|9757.6|9767.6|9757.6|9768.1|9758.1|9767.6|9757.6|4
1637891310000|2021-11-26 01:48:30|9767.1|9757.1|9766.3|9756.3|9767.6|9757.6|9765.6|9755.6|10
1637891320000|2021-11-26 01:48:40|9766.5|9756.5|9765.3|9755.3|9766.8|9756.8|9764.8|9754.8|15
1637891330000|2021-11-26 01:48:50|9765.8|9755.8|9769|9759|9769|9759|9765.8|9755.8|12
1637891340000|2021-11-26 01:49:00|9769.4|9759.4|9769.5|9759.5|9771.3|9761.3|9769.4|9759.4|8
1637891350000|2021-11-26 01:49:10|9769.3|9759.3|9767.3|9757.3|9769.3|9759.3|9766.8|9756.8|8
1637891360000|2021-11-26 01:49:20|9767|9757|9765.1|9755.1|9767.3|9757.3|9764.9|9754.9|13
1637891370000|2021-11-26 01:49:30|9765.4|9755.4|9764.3|9754.3|9765.4|9755.4|9763.9|9753.9|12
1637891380000|2021-11-26 01:49:40|9764.6|9754.6|9765.4|9755.4|9766.3|9756.3|9764.5|9754.5|11
1637891390000|2021-11-26 01:49:50|9765.1|9755.1|9763.8|9753.8|9765.5|9755.5|9763.8|9753.8|11
1637891400000|2021-11-26 01:50:00|9763.3|9753.3|9763.1|9753.1|9764.4|9754.4|9762.8|9752.8|15
1637891410000|2021-11-26 01:50:10|9762.9|9752.9|9761.1|9751.1|9762.9|9752.9|9761.1|9751.1|9
1637891420000|2021-11-26 01:50:20|9761.6|9751.6|9762|9752|9762.9|9752.9|9761|9751|11
1637891430000|2021-11-26 01:50:30|9761.8|9751.8|9760.8|9750.8|9762.1|9752.1|9760.1|9750.1|9
1637891440000|2021-11-26 01:50:40|9761.1|9751.1|9761.4|9751.4|9761.6|9751.6|9760.5|9750.5|8
1637891450000|2021-11-26 01:50:50|9761.1|9751.1|9758|9748|9761.1|9751.1|9757.8|9747.8|18
1637891460000|2021-11-26 01:51:00|9758.4|9748.4|9756.8|9746.8|9759.3|9749.3|9756.8|9746.8|15
1637891470000|2021-11-26 01:51:10|9756.5|9746.5|9756.3|9746.3|9756.8|9746.8|9755.9|9745.9|5
1637891480000|2021-11-26 01:51:20|9756.9|9746.9|9759.5|9749.5|9759.5|9749.5|9756.8|9746.8|15
1637891490000|2021-11-26 01:51:30|9759|9749|9760.4|9750.4|9760.9|9750.9|9759|9749|13
1637891500000|2021-11-26 01:51:40|9760.6|9750.6|9761.5|9751.5|9762.5|9752.5|9760.6|9750.6|11
1637891510000|2021-11-26 01:51:50|9761.3|9751.3|9761.8|9751.8|9761.8|9751.8|9760.6|9750.6|6
1637891520000|2021-11-26 01:52:00|9761.4|9751.4|9760.4|9750.4|9761.5|9751.5|9759.6|9749.6|12
1637891530000|2021-11-26 01:52:10|9760.6|9750.6|9760.4|9750.4|9761.4|9751.4|9760.3|9750.3|6
1637891540000|2021-11-26 01:52:20|9760.6|9750.6|9761.8|9751.8|9761.8|9751.8|9760.4|9750.4|9
1637891550000|2021-11-26 01:52:30|9762|9752|9761|9751|9762|9752|9761|9751|8
1637891560000|2021-11-26 01:52:40|9761.5|9751.5|9762|9752|9762|9752|9760.4|9750.4|9
1637891570000|2021-11-26 01:52:50|9762.4|9752.4|9763.9|9753.9|9764.5|9754.5|9762.3|9752.3|14
1637891580000|2021-11-26 01:53:00|9763.5|9753.5|9761|9751|9763.6|9753.6|9761|9751|11
1637891590000|2021-11-26 01:53:10|9760.8|9750.8|9759.6|9749.6|9760.8|9750.8|9759.5|9749.5|8
1637891600000|2021-11-26 01:53:20|9759.5|9749.5|9760.6|9750.6|9760.9|9750.9|9759.5|9749.5|5
1637891610000|2021-11-26 01:53:30|9760.9|9750.9|9760.8|9750.8|9761.6|9751.6|9759.8|9749.8|11
1637891620000|2021-11-26 01:53:40|9761|9751|9761|9751|9761.9|9751.9|9761|9751|6
1637891630000|2021-11-26 01:53:50|9761.4|9751.4|9761.5|9751.5|9761.9|9751.9|9760.9|9750.9|7
1637891640000|2021-11-26 01:54:00|9761.9|9751.9|9762.1|9752.1|9762.4|9752.4|9761.1|9751.1|12
1637891650000|2021-11-26 01:54:10|9762.4|9752.4|9761.9|9751.9|9762.4|9752.4|9761.5|9751.5|6
1637891660000|2021-11-26 01:54:20|9762.1|9752.1|9762.1|9752.1|9762.1|9752.1|9762.1|9752.1|1
1637891670000|2021-11-26 01:54:30|9761.9|9751.9|9760.8|9750.8|9761.9|9751.9|9760.1|9750.1|8
1637891680000|2021-11-26 01:54:40|9761.3|9751.3|9759|9749|9761.3|9751.3|9759|9749|11
1637891690000|2021-11-26 01:54:50|9758.5|9748.5|9759.9|9749.9|9760.1|9750.1|9758.4|9748.4|11
1637891700000|2021-11-26 01:55:00|9759.6|9749.6|9759.8|9749.8|9759.8|9749.8|9758.8|9748.8|6
1637891710000|2021-11-26 01:55:10|9759.5|9749.5|9757.1|9747.1|9759.8|9749.8|9757.1|9747.1|8
1637891720000|2021-11-26 01:55:20|9756.9|9746.9|9757.6|9747.6|9757.6|9747.6|9756.6|9746.6|14
1637891730000|2021-11-26 01:55:30|9757.9|9747.9|9757.6|9747.6|9757.9|9747.9|9757.6|9747.6|2
1637891740000|2021-11-26 01:55:40|9757.9|9747.9|9759.6|9749.6|9759.6|9749.6|9757.9|9747.9|3
1637891750000|2021-11-26 01:55:50|9760|9750|9760.6|9750.6|9760.8|9750.8|9759.6|9749.6|4
1637891760000|2021-11-26 01:56:00|9760.9|9750.9|9760.9|9750.9|9761.1|9751.1|9760.5|9750.5|5
1637891770000|2021-11-26 01:56:10|9761.1|9751.1|9760.5|9750.5|9761.1|9751.1|9760.5|9750.5|5
1637891780000|2021-11-26 01:56:20|9760.8|9750.8|9759.6|9749.6|9760.8|9750.8|9758|9748|14
1637891790000|2021-11-26 01:56:30|9759.9|9749.9|9760.1|9750.1|9761.6|9751.6|9759.9|9749.9|6
1637891800000|2021-11-26 01:56:40|9760.5|9750.5|9760.6|9750.6|9760.6|9750.6|9759.3|9749.3|15
1637891810000|2021-11-26 01:56:50|9760.4|9750.4|9760|9750|9760.6|9750.6|9759.4|9749.4|10
1637891820000|2021-11-26 01:57:00|9760.3|9750.3|9760.1|9750.1|9761.1|9751.1|9759.9|9749.9|9
1637891830000|2021-11-26 01:57:10|9759.8|9749.8|9759.5|9749.5|9760.4|9750.4|9759.5|9749.5|11
1637891840000|2021-11-26 01:57:20|9759.3|9749.3|9758.5|9748.5|9759.6|9749.6|9758.5|9748.5|11
1637891850000|2021-11-26 01:57:30|9758.3|9748.3|9757.8|9747.8|9759.1|9749.1|9757.5|9747.5|13
1637891860000|2021-11-26 01:57:40|9758.1|9748.1|9756.8|9746.8|9758.1|9748.1|9756.8|9746.8|7
1637891870000|2021-11-26 01:57:50|9757.1|9747.1|9757.6|9747.6|9757.9|9747.9|9756.8|9746.8|9
1637891880000|2021-11-26 01:58:00|9756.9|9746.9|9755.9|9745.9|9756.9|9746.9|9755|9745|11
1637891890000|2021-11-26 01:58:10|9756.1|9746.1|9756.1|9746.1|9756.4|9746.4|9756.1|9746.1|3
1637891900000|2021-11-26 01:58:20|9756.4|9746.4|9760|9750|9760|9750|9756.4|9746.4|9
1637891910000|2021-11-26 01:58:30|9759.6|9749.6|9760.6|9750.6|9761.1|9751.1|9759.6|9749.6|8
1637891920000|2021-11-26 01:58:40|9760.9|9750.9|9761.4|9751.4|9761.4|9751.4|9760.5|9750.5|7
1637891930000|2021-11-26 01:58:50|9761.6|9751.6|9760.6|9750.6|9762.9|9752.9|9760.6|9750.6|9
1637891940000|2021-11-26 01:59:00|9760.3|9750.3|9761|9751|9762|9752|9760|9750|12
1637891950000|2021-11-26 01:59:10|9761.3|9751.3|9761.9|9751.9|9762|9752|9761.3|9751.3|7
1637891960000|2021-11-26 01:59:20|9762.1|9752.1|9763|9753|9763|9753|9762.1|9752.1|4
1637891970000|2021-11-26 01:59:30|9762.4|9752.4|9762.3|9752.3|9763.3|9753.3|9762.3|9752.3|6
1637891980000|2021-11-26 01:59:40|9762|9752|9760.6|9750.6|9762|9752|9760.1|9750.1|5
1637891990000|2021-11-26 01:59:50|9760.1|9750.1|9761|9751|9761.5|9751.5|9758|9748|11
1637892000000|2021-11-26 02:00:00|9761.3|9751.3|9763.3|9753.3|9763.3|9753.3|9760.9|9750.9|10
1637892010000|2021-11-26 02:00:10|9763.5|9753.5|9763.4|9753.4|9764.4|9754.4|9763.4|9753.4|6
1637892020000|2021-11-26 02:00:20|9763.1|9753.1|9763|9753|9763.1|9753.1|9762.5|9752.5|6
1637892030000|2021-11-26 02:00:30|9762.8|9752.8|9763|9753|9763.3|9753.3|9762|9752|8
1637892040000|2021-11-26 02:00:40|9762.8|9752.8|9762.5|9752.5|9763|9753|9762.5|9752.5|5
1637892050000|2021-11-26 02:00:50|9762.8|9752.8|9762.3|9752.3|9763|9753|9762|9752|9
1637892060000|2021-11-26 02:01:00|9762|9752|9758.9|9748.9|9762|9752|9758.8|9748.8|7
1637892070000|2021-11-26 02:01:10|9758.6|9748.6|9759.1|9749.1|9759.6|9749.6|9758.6|9748.6|14
1637892080000|2021-11-26 02:01:20|9759.4|9749.4|9759.6|9749.6|9759.6|9749.6|9758.3|9748.3|8
1637892090000|2021-11-26 02:01:30|9759.4|9749.4|9756.1|9746.1|9759.4|9749.4|9756.1|9746.1|17
1637892100000|2021-11-26 02:01:40|9756.6|9746.6|9756.6|9746.6|9757.1|9747.1|9755.4|9745.4|17
1637892110000|2021-11-26 02:01:50|9756.9|9746.9|9755.5|9745.5|9757.4|9747.4|9755.5|9745.5|14
1637892120000|2021-11-26 02:02:00|9755.9|9745.9|9756|9746|9756.4|9746.4|9755.3|9745.3|13
1637892130000|2021-11-26 02:02:10|9756.3|9746.3|9756.5|9746.5|9756.9|9746.9|9756|9746|9
1637892140000|2021-11-26 02:02:20|9756.8|9746.8|9756.5|9746.5|9757.4|9747.4|9756.3|9746.3|9
1637892150000|2021-11-26 02:02:30|9756.3|9746.3|9755|9745|9756.3|9746.3|9753.8|9743.8|13
1637892160000|2021-11-26 02:02:40|9755.4|9745.4|9754.1|9744.1|9755.4|9745.4|9753.3|9743.3|10
1637892170000|2021-11-26 02:02:50|9753.4|9743.4|9752.6|9742.6|9753.4|9743.4|9752.6|9742.6|7
1637892180000|2021-11-26 02:03:00|9751.9|9741.9|9754.4|9744.4|9754.4|9744.4|9751.9|9741.9|10
1637892190000|2021-11-26 02:03:10|9754|9744|9754|9744|9754.5|9744.5|9753.8|9743.8|5
1637892200000|2021-11-26 02:03:20|9753.8|9743.8|9754.3|9744.3|9754.6|9744.6|9753.8|9743.8|7
1637892210000|2021-11-26 02:03:30|9754.5|9744.5|9754.3|9744.3|9755.1|9745.1|9753.5|9743.5|8
1637892220000|2021-11-26 02:03:40|9754|9744|9755.1|9745.1|9755.1|9745.1|9754|9744|9
1637892230000|2021-11-26 02:03:50|9754.8|9744.8|9753.4|9743.4|9754.8|9744.8|9753.1|9743.1|11
1637892240000|2021-11-26 02:04:00|9753.1|9743.1|9748.8|9738.8|9753.1|9743.1|9747.8|9737.8|22
1637892250000|2021-11-26 02:04:10|9749|9739|9747.5|9737.5|9749.3|9739.3|9747.5|9737.5|11
1637892260000|2021-11-26 02:04:20|9748.5|9738.5|9747|9737|9748.5|9738.5|9747|9737|8
1637892270000|2021-11-26 02:04:30|9747.4|9737.4|9748.1|9738.1|9748.8|9738.8|9747.4|9737.4|13
1637892280000|2021-11-26 02:04:40|9747.9|9737.9|9746.6|9736.6|9748|9738|9746.6|9736.6|10
1637892290000|2021-11-26 02:04:50|9746.9|9736.9|9747.1|9737.1|9747.1|9737.1|9746.6|9736.6|4
1637892300000|2021-11-26 02:05:00|9747.4|9737.4|9748.3|9738.3|9748.3|9738.3|9746.6|9736.6|8
1637892310000|2021-11-26 02:05:10|9748.1|9738.1|9747|9737|9748.1|9738.1|9746.8|9736.8|8
1637892320000|2021-11-26 02:05:20|9746.6|9736.6|9746.6|9736.6|9746.6|9736.6|9746.6|9736.6|1
1637892330000|2021-11-26 02:05:30|9747.5|9737.5|9748.8|9738.8|9748.8|9738.8|9747.5|9737.5|3
1637892340000|2021-11-26 02:05:40|9748.5|9738.5|9749|9739|9749|9739|9748.1|9738.1|7
1637892350000|2021-11-26 02:05:50|9749.4|9739.4|9751|9741|9751|9741|9749.4|9739.4|2
1637892360000|2021-11-26 02:06:00|9751.1|9741.1|9750|9740|9751.6|9741.6|9750|9740|17
1637892370000|2021-11-26 02:06:10|9750.3|9740.3|9750.5|9740.5|9750.8|9740.8|9748.5|9738.5|14
1637892380000|2021-11-26 02:06:20|9750.1|9740.1|9750.4|9740.4|9750.6|9740.6|9749|9739|11
1637892390000|2021-11-26 02:06:30|9750.8|9740.8|9750|9740|9751.6|9741.6|9750|9740|10
1637892400000|2021-11-26 02:06:40|9750.3|9740.3|9747.9|9737.9|9750.3|9740.3|9747.6|9737.6|14
1637892410000|2021-11-26 02:06:50|9748.1|9738.1|9749.1|9739.1|9749.1|9739.1|9747.9|9737.9|12
1637892420000|2021-11-26 02:07:00|9749|9739|9748.1|9738.1|9749.4|9739.4|9747.5|9737.5|16
1637892430000|2021-11-26 02:07:10|9747.9|9737.9|9747.9|9737.9|9748.5|9738.5|9747.9|9737.9|7
1637892440000|2021-11-26 02:07:20|9748.1|9738.1|9748.1|9738.1|9748.6|9738.6|9747.9|9737.9|6
1637892450000|2021-11-26 02:07:30|9747.8|9737.8|9747.8|9737.8|9747.8|9737.8|9747.8|9737.8|1
1637892460000|2021-11-26 02:07:40|9747.4|9737.4|9747.4|9737.4|9747.4|9737.4|9747.4|9737.4|1
1637892470000|2021-11-26 02:07:50|9747|9737|9746.8|9736.8|9747|9737|9746.8|9736.8|2
1637892480000|2021-11-26 02:08:00|9747.6|9737.6|9747.1|9737.1|9747.6|9737.6|9747|9737|7
1637892490000|2021-11-26 02:08:10|9747.5|9737.5|9747.8|9737.8|9747.8|9737.8|9747.5|9737.5|4
1637892500000|2021-11-26 02:08:20|9747.5|9737.5|9747|9737|9747.5|9737.5|9746.9|9736.9|5
1637892510000|2021-11-26 02:08:30|9747.5|9737.5|9746.6|9736.6|9747.5|9737.5|9745.5|9735.5|6
1637892520000|2021-11-26 02:08:40|9746.4|9736.4|9747.1|9737.1|9747.1|9737.1|9745.6|9735.6|5
1637892530000|2021-11-26 02:08:50|9747.4|9737.4|9749.1|9739.1|9749.4|9739.4|9747|9737|11
1637892540000|2021-11-26 02:09:00|9749.4|9739.4|9749.4|9739.4|9750|9740|9749.1|9739.1|10
1637892550000|2021-11-26 02:09:10|9749.1|9739.1|9748.8|9738.8|9749.4|9739.4|9748.4|9738.4|7
1637892560000|2021-11-26 02:09:20|9748.5|9738.5|9746.4|9736.4|9748.5|9738.5|9746.4|9736.4|4
1637892570000|2021-11-26 02:09:30|9746.8|9736.8|9748.1|9738.1|9748.1|9738.1|9746.8|9736.8|8
1637892580000|2021-11-26 02:09:40|9748.4|9738.4|9747.8|9737.8|9748.6|9738.6|9747.8|9737.8|13
1637892590000|2021-11-26 02:09:50|9748|9738|9748.4|9738.4|9748.6|9738.6|9748|9738|8
1637892600000|2021-11-26 02:10:00|9748|9738|9746.5|9736.5|9748|9738|9746.5|9736.5|5
1637892610000|2021-11-26 02:10:10|9746.9|9736.9|9743.8|9733.8|9746.9|9736.9|9743.1|9733.1|17
1637892620000|2021-11-26 02:10:20|9743.5|9733.5|9743.9|9733.9|9744.3|9734.3|9742.6|9732.6|18
1637892630000|2021-11-26 02:10:30|9743.5|9733.5|9743.8|9733.8|9744.4|9734.4|9743.3|9733.3|12
1637892640000|2021-11-26 02:10:40|9743.5|9733.5|9745.9|9735.9|9746.4|9736.4|9743.1|9733.1|15
1637892650000|2021-11-26 02:10:50|9745.5|9735.5|9746.3|9736.3|9746.5|9736.5|9745|9735|12
1637892660000|2021-11-26 02:11:00|9746|9736|9745.8|9735.8|9746.8|9736.8|9745.5|9735.5|11
1637892670000|2021-11-26 02:11:10|9746.1|9736.1|9746.5|9736.5|9746.6|9736.6|9745.1|9735.1|9
1637892680000|2021-11-26 02:11:20|9746.3|9736.3|9746.5|9736.5|9746.5|9736.5|9745.4|9735.4|6
1637892690000|2021-11-26 02:11:30|9746.3|9736.3|9746.8|9736.8|9747.3|9737.3|9745.9|9735.9|6
1637892700000|2021-11-26 02:11:40|9746.4|9736.4|9746.6|9736.6|9747|9737|9746.1|9736.1|7
1637892710000|2021-11-26 02:11:50|9746.4|9736.4|9746.6|9736.6|9746.6|9736.6|9745.8|9735.8|5
1637892720000|2021-11-26 02:12:00|9746.1|9736.1|9746.8|9736.8|9747.4|9737.4|9745.8|9735.8|7
1637892730000|2021-11-26 02:12:10|9747|9737|9747.3|9737.3|9748|9738|9746.8|9736.8|7
1637892740000|2021-11-26 02:12:20|9747|9737|9745.8|9735.8|9747|9737|9745.3|9735.3|7
1637892750000|2021-11-26 02:12:30|9746.3|9736.3|9747.3|9737.3|9747.4|9737.4|9746.3|9736.3|6
1637892760000|2021-11-26 02:12:40|9747|9737|9747.5|9737.5|9747.5|9737.5|9746.3|9736.3|8
1637892770000|2021-11-26 02:12:50|9746.5|9736.5|9747|9737|9747.3|9737.3|9746.5|9736.5|5
1637892780000|2021-11-26 02:13:00|9746.6|9736.6|9745.6|9735.6|9746.6|9736.6|9744|9734|12
1637892790000|2021-11-26 02:13:10|9745.3|9735.3|9744.6|9734.6|9745.3|9735.3|9744.6|9734.6|5
1637892800000|2021-11-26 02:13:20|9745|9735|9745.8|9735.8|9745.9|9735.9|9745|9735|8
1637892810000|2021-11-26 02:13:30|9746.1|9736.1|9745.9|9735.9|9746.8|9736.8|9745.5|9735.5|10
1637892820000|2021-11-26 02:13:40|9745.6|9735.6|9744.9|9734.9|9745.9|9735.9|9743.9|9733.9|12
1637892830000|2021-11-26 02:13:50|9745.1|9735.1|9745.1|9735.1|9746.4|9736.4|9744.6|9734.6|8
1637892840000|2021-11-26 02:14:00|9745.6|9735.6|9744.3|9734.3|9745.9|9735.9|9744.3|9734.3|6
1637892850000|2021-11-26 02:14:10|9744|9734|9744|9734|9744.8|9734.8|9743.8|9733.8|6
1637892860000|2021-11-26 02:14:20|9743.8|9733.8|9743.5|9733.5|9744.1|9734.1|9743.5|9733.5|6
1637892870000|2021-11-26 02:14:30|9743.3|9733.3|9741.1|9731.1|9743.3|9733.3|9741.1|9731.1|10
1637892880000|2021-11-26 02:14:40|9741.5|9731.5|9741|9731|9741.6|9731.6|9739.8|9729.8|10
1637892890000|2021-11-26 02:14:50|9741.5|9731.5|9741.8|9731.8|9742.4|9732.4|9740.8|9730.8|17
1637892900000|2021-11-26 02:15:00|9741.5|9731.5|9741.1|9731.1|9741.5|9731.5|9740.4|9730.4|9
1637892910000|2021-11-26 02:15:10|9741|9731|9740|9730|9741|9731|9740|9730|5
1637892920000|2021-11-26 02:15:20|9740.3|9730.3|9741|9731|9741.3|9731.3|9740.3|9730.3|5
1637892930000|2021-11-26 02:15:30|9741.4|9731.4|9742.3|9732.3|9742.5|9732.5|9741.4|9731.4|5
1637892940000|2021-11-26 02:15:40|9741.6|9731.6|9742|9732|9742.9|9732.9|9741.5|9731.5|10
1637892950000|2021-11-26 02:15:50|9741.1|9731.1|9740.6|9730.6|9741.6|9731.6|9740.6|9730.6|8
1637892960000|2021-11-26 02:16:00|9740.9|9730.9|9742.6|9732.6|9742.9|9732.9|9740.9|9730.9|14
1637892970000|2021-11-26 02:16:10|9742.9|9732.9|9742.4|9732.4|9742.9|9732.9|9741.8|9731.8|9
1637892980000|2021-11-26 02:16:20|9742|9732|9741.4|9731.4|9742.4|9732.4|9741.3|9731.3|12
1637892990000|2021-11-26 02:16:30|9741.8|9731.8|9741.8|9731.8|9742.4|9732.4|9741.8|9731.8|6
1637893000000|2021-11-26 02:16:40|9742|9732|9742.3|9732.3|9742.8|9732.8|9741.9|9731.9|11
1637893010000|2021-11-26 02:16:50|9741.3|9731.3|9741.8|9731.8|9742.3|9732.3|9741.3|9731.3|7
1637893020000|2021-11-26 02:17:00|9742.1|9732.1|9742|9732|9742.6|9732.6|9741.8|9731.8|7
1637893030000|2021-11-26 02:17:10|9741.8|9731.8|9742.4|9732.4|9742.4|9732.4|9741.8|9731.8|7
1637893040000|2021-11-26 02:17:20|9742.1|9732.1|9739|9729|9742.4|9732.4|9738.8|9728.8|17
1637893050000|2021-11-26 02:17:30|9738.6|9728.6|9739|9729|9739.1|9729.1|9738.3|9728.3|16
1637893060000|2021-11-26 02:17:40|9738.8|9728.8|9738.6|9728.6|9738.8|9728.8|9738.3|9728.3|10
1637893070000|2021-11-26 02:17:50|9738.9|9728.9|9740.3|9730.3|9740.4|9730.4|9738.9|9728.9|12
1637893080000|2021-11-26 02:18:00|9740|9730|9740.3|9730.3|9740.6|9730.6|9740|9730|4
1637893090000|2021-11-26 02:18:10|9740.5|9730.5|9741.9|9731.9|9742.4|9732.4|9740.5|9730.5|13
1637893100000|2021-11-26 02:18:20|9741.6|9731.6|9738.4|9728.4|9741.6|9731.6|9738.4|9728.4|9
1637893110000|2021-11-26 02:18:30|9738.6|9728.6|9737.9|9727.9|9739.1|9729.1|9737.5|9727.5|9
1637893120000|2021-11-26 02:18:40|9737.6|9727.6|9738.1|9728.1|9738.8|9728.8|9737.6|9727.6|7
1637893130000|2021-11-26 02:18:50|9737.9|9727.9|9737.8|9727.8|9738.9|9728.9|9737.8|9727.8|6
1637893140000|2021-11-26 02:19:00|9737.5|9727.5|9737.8|9727.8|9737.8|9727.8|9737.5|9727.5|2
1637893150000|2021-11-26 02:19:10|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|9736.9|9726.9|4
1637893160000|2021-11-26 02:19:20|9736.9|9726.9|9737|9727|9737|9727|9736.5|9726.5|3
1637893170000|2021-11-26 02:19:30|9737.4|9727.4|9737.8|9727.8|9738.6|9728.6|9737.4|9727.4|13
1637893180000|2021-11-26 02:19:40|9738.1|9728.1|9738.8|9728.8|9739.4|9729.4|9738.1|9728.1|5
1637893190000|2021-11-26 02:19:50|9739.1|9729.1|9739.9|9729.9|9740.1|9730.1|9739.1|9729.1|6
1637893200000|2021-11-26 02:20:00|9740.1|9730.1|9739.3|9729.3|9740.1|9730.1|9739|9729|5
1637893210000|2021-11-26 02:20:10|9739.6|9729.6|9738.9|9728.9|9739.8|9729.8|9738.3|9728.3|10
1637893220000|2021-11-26 02:20:20|9738.3|9728.3|9737.9|9727.9|9738.3|9728.3|9737.4|9727.4|4
1637893230000|2021-11-26 02:20:30|9737.4|9727.4|9738.1|9728.1|9738.1|9728.1|9737.4|9727.4|2
1637893240000|2021-11-26 02:20:40|9737.8|9727.8|9737.8|9727.8|9737.8|9727.8|9737.8|9727.8|1
1637893250000|2021-11-26 02:20:50|9738|9728|9737.8|9727.8|9738|9728|9737.8|9727.8|2
1637893260000|2021-11-26 02:21:00|9738|9728|9737.8|9727.8|9738|9728|9737.8|9727.8|2
1637893270000|2021-11-26 02:21:10|9737.9|9727.9|9738.3|9728.3|9739.3|9729.3|9737.9|9727.9|8
1637893280000|2021-11-26 02:21:20|9737.4|9727.4|9737.9|9727.9|9738.1|9728.1|9737|9727|6
1637893290000|2021-11-26 02:21:30|9737.5|9727.5|9736.9|9726.9|9737.5|9727.5|9736.9|9726.9|5
1637893300000|2021-11-26 02:21:40|9737.1|9727.1|9737.1|9727.1|9737.1|9727.1|9737.1|9727.1|1
1637893310000|2021-11-26 02:21:50|9737.5|9727.5|9737.3|9727.3|9737.5|9727.5|9737|9727|4
1637893320000|2021-11-26 02:22:00|9737.6|9727.6|9737.3|9727.3|9738.9|9728.9|9737.3|9727.3|7
1637893340000|2021-11-26 02:22:20|9736.5|9726.5|9737.6|9727.6|9737.9|9727.9|9736.5|9726.5|8
1637893350000|2021-11-26 02:22:30|9737.4|9727.4|9737.3|9727.3|9737.4|9727.4|9737|9727|3
1637893360000|2021-11-26 02:22:40|9737|9727|9737|9727|9737.3|9727.3|9737|9727|3
1637893370000|2021-11-26 02:22:50|9737.3|9727.3|9737|9727|9737.6|9727.6|9737|9727|5
1637893380000|2021-11-26 02:23:00|9737.5|9727.5|9737|9727|9737.5|9727.5|9737|9727|3
1637893390000|2021-11-26 02:23:10|9737.3|9727.3|9737|9727|9737.5|9727.5|9737|9727|4
1637893410000|2021-11-26 02:23:30|9737.3|9727.3|9737|9727|9737.5|9727.5|9737|9727|4
1637893430000|2021-11-26 02:23:50|9737.4|9727.4|9737.1|9727.1|9737.4|9727.4|9737.1|9727.1|2
1637893440000|2021-11-26 02:24:00|9737.4|9727.4|9737.8|9727.8|9738.3|9728.3|9737.4|9727.4|3
1637893450000|2021-11-26 02:24:10|9738.1|9728.1|9737.8|9727.8|9738.6|9728.6|9737.8|9727.8|3
1637893460000|2021-11-26 02:24:20|9738.1|9728.1|9739.9|9729.9|9740.1|9730.1|9738.1|9728.1|5
1637893470000|2021-11-26 02:24:30|9740|9730|9738|9728|9740.1|9730.1|9738|9728|6
1637893480000|2021-11-26 02:24:40|9738.3|9728.3|9737|9727|9738.3|9728.3|9737|9727|4
1637893490000|2021-11-26 02:24:50|9737.5|9727.5|9737.4|9727.4|9737.5|9727.5|9737.1|9727.1|4
1637893500000|2021-11-26 02:25:00|9737.6|9727.6|9737.9|9727.9|9737.9|9727.9|9737.3|9727.3|6
1637893510000|2021-11-26 02:25:10|9737.5|9727.5|9737.4|9727.4|9737.5|9727.5|9737.3|9727.3|3
1637893520000|2021-11-26 02:25:20|9737|9727|9737|9727|9737.3|9727.3|9737|9727|3
1637893530000|2021-11-26 02:25:30|9736.8|9726.8|9737.3|9727.3|9737.3|9727.3|9736.8|9726.8|7
1637893540000|2021-11-26 02:25:40|9736.8|9726.8|9738.4|9728.4|9738.6|9728.6|9736.8|9726.8|14
1637893550000|2021-11-26 02:25:50|9738.6|9728.6|9738.8|9728.8|9739.6|9729.6|9738.1|9728.1|9
1637893560000|2021-11-26 02:26:00|9738.5|9728.5|9737|9727|9738.8|9728.8|9736.8|9726.8|8
1637893570000|2021-11-26 02:26:10|9736.8|9726.8|9736.6|9726.6|9737.3|9727.3|9736.6|9726.6|5
1637893590000|2021-11-26 02:26:30|9736.5|9726.5|9736.6|9726.6|9736.6|9726.6|9736.5|9726.5|4
1637893600000|2021-11-26 02:26:40|9736.5|9726.5|9736.5|9726.5|9736.5|9726.5|9736.5|9726.5|1
1637893610000|2021-11-26 02:26:50|9736.9|9726.9|9737.3|9727.3|9738.1|9728.1|9736.9|9726.9|6
1637893620000|2021-11-26 02:27:00|9737.6|9727.6|9737.3|9727.3|9737.8|9727.8|9736.8|9726.8|10
1637893630000|2021-11-26 02:27:10|9738|9728|9738.3|9728.3|9738.3|9728.3|9737|9727|11
1637893640000|2021-11-26 02:27:20|9738.5|9728.5|9738.4|9728.4|9738.9|9728.9|9737.5|9727.5|17
1637893650000|2021-11-26 02:27:30|9738.6|9728.6|9738.3|9728.3|9738.9|9728.9|9738.3|9728.3|4
1637893660000|2021-11-26 02:27:40|9737.8|9727.8|9737.9|9727.9|9737.9|9727.9|9737.8|9727.8|2
1637893670000|2021-11-26 02:27:50|9737.6|9727.6|9738.6|9728.6|9738.9|9728.9|9737.6|9727.6|8
1637893680000|2021-11-26 02:28:00|9738.9|9728.9|9738.3|9728.3|9739.3|9729.3|9738.3|9728.3|8
1637893690000|2021-11-26 02:28:10|9738.8|9728.8|9740.1|9730.1|9740.1|9730.1|9738.8|9728.8|9
1637893700000|2021-11-26 02:28:20|9739.9|9729.9|9739.5|9729.5|9739.9|9729.9|9739.5|9729.5|6
1637893710000|2021-11-26 02:28:30|9739.9|9729.9|9740.5|9730.5|9741.3|9731.3|9739.9|9729.9|7
1637893720000|2021-11-26 02:28:40|9740.3|9730.3|9739.1|9729.1|9740.4|9730.4|9738.1|9728.1|10
1637893730000|2021-11-26 02:28:50|9739.4|9729.4|9739.1|9729.1|9739.4|9729.4|9739.1|9729.1|2
1637893740000|2021-11-26 02:29:00|9738.8|9728.8|9739.3|9729.3|9739.5|9729.5|9738.6|9728.6|7
1637893750000|2021-11-26 02:29:10|9739.5|9729.5|9738.5|9728.5|9739.6|9729.6|9738.3|9728.3|10
1637893760000|2021-11-26 02:29:20|9738.8|9728.8|9738.4|9728.4|9738.8|9728.8|9737.6|9727.6|8
1637893770000|2021-11-26 02:29:30|9738.1|9728.1|9738.1|9728.1|9738.1|9728.1|9737.3|9727.3|9
1637893780000|2021-11-26 02:29:40|9738.4|9728.4|9738.6|9728.6|9738.6|9728.6|9738.4|9728.4|2
1637893800000|2021-11-26 02:30:00|9738.4|9728.4|9738.4|9728.4|9741.3|9731.3|9737.3|9727.3|25
1637893810000|2021-11-26 02:30:10|9738|9728|9738.3|9728.3|9739.3|9729.3|9737|9727|22
1637893820000|2021-11-26 02:30:20|9738.4|9728.4|9740.1|9730.1|9741.1|9731.1|9738.4|9728.4|18
1637893830000|2021-11-26 02:30:30|9740.4|9730.4|9744.4|9734.4|9744.4|9734.4|9740.3|9730.3|10
1637893840000|2021-11-26 02:30:40|9743.9|9733.9|9745.9|9735.9|9746.9|9736.9|9743.9|9733.9|14
1637893850000|2021-11-26 02:30:50|9745.8|9735.8|9747.9|9737.9|9747.9|9737.9|9745.8|9735.8|9
1637893860000|2021-11-26 02:31:00|9746.6|9736.6|9744.9|9734.9|9746.6|9736.6|9744.8|9734.8|15
1637893870000|2021-11-26 02:31:10|9744.5|9734.5|9745.3|9735.3|9745.6|9735.6|9744|9734|17
1637893880000|2021-11-26 02:31:20|9744.9|9734.9|9742.9|9732.9|9745.1|9735.1|9742.5|9732.5|11
1637893890000|2021-11-26 02:31:30|9743.3|9733.3|9742.6|9732.6|9744.1|9734.1|9742.6|9732.6|13
1637893900000|2021-11-26 02:31:40|9742.4|9732.4|9744.5|9734.5|9744.9|9734.9|9742.3|9732.3|14
1637893910000|2021-11-26 02:31:50|9744.1|9734.1|9744.5|9734.5|9744.8|9734.8|9742.9|9732.9|17
1637893920000|2021-11-26 02:32:00|9744.8|9734.8|9742.8|9732.8|9745.3|9735.3|9741.8|9731.8|23
1637893930000|2021-11-26 02:32:10|9742.5|9732.5|9742.3|9732.3|9742.8|9732.8|9741.3|9731.3|8
1637893940000|2021-11-26 02:32:20|9742.6|9732.6|9742.9|9732.9|9742.9|9732.9|9741.3|9731.3|8
1637893950000|2021-11-26 02:32:30|9743.3|9733.3|9743.5|9733.5|9743.9|9733.9|9742.6|9732.6|17
1637893960000|2021-11-26 02:32:40|9743.1|9733.1|9743.9|9733.9|9744.1|9734.1|9742.9|9732.9|9
1637893970000|2021-11-26 02:32:50|9744.1|9734.1|9747|9737|9747.8|9737.8|9744.1|9734.1|17
1637893980000|2021-11-26 02:33:00|9747.3|9737.3|9744.6|9734.6|9747.3|9737.3|9744.6|9734.6|11
1637893990000|2021-11-26 02:33:10|9744|9734|9747|9737|9747|9737|9744|9734|9
1637894000000|2021-11-26 02:33:20|9747.4|9737.4|9746|9736|9747.8|9737.8|9746|9736|9
1637894010000|2021-11-26 02:33:30|9746.4|9736.4|9744.9|9734.9|9746.5|9736.5|9744.9|9734.9|10
1637894020000|2021-11-26 02:33:40|9744.5|9734.5|9746.6|9736.6|9746.8|9736.8|9744.5|9734.5|9
1637894030000|2021-11-26 02:33:50|9746.3|9736.3|9746.1|9736.1|9746.5|9736.5|9744.8|9734.8|13
1637894040000|2021-11-26 02:34:00|9745.8|9735.8|9747.1|9737.1|9747.1|9737.1|9744|9734|12
1637894050000|2021-11-26 02:34:10|9746.6|9736.6|9747.6|9737.6|9748|9738|9745.5|9735.5|18
1637894060000|2021-11-26 02:34:20|9747.8|9737.8|9746.8|9736.8|9748.5|9738.5|9746.8|9736.8|9
1637894070000|2021-11-26 02:34:30|9747.1|9737.1|9748.5|9738.5|9748.5|9738.5|9747.1|9737.1|11
1637894080000|2021-11-26 02:34:40|9748.1|9738.1|9746.9|9736.9|9748.1|9738.1|9746.9|9736.9|7
1637894090000|2021-11-26 02:34:50|9746.5|9736.5|9748|9738|9748|9738|9746.5|9736.5|6
1637894100000|2021-11-26 02:35:00|9747.8|9737.8|9743.8|9733.8|9747.8|9737.8|9743.1|9733.1|12
1637894110000|2021-11-26 02:35:10|9743.3|9733.3|9747|9737|9747.8|9737.8|9743|9733|18
1637894120000|2021-11-26 02:35:20|9747.3|9737.3|9747.9|9737.9|9748.4|9738.4|9747.3|9737.3|3
1637894130000|2021-11-26 02:35:30|9747.5|9737.5|9746.1|9736.1|9747.5|9737.5|9745.9|9735.9|6
1637894140000|2021-11-26 02:35:40|9746.6|9736.6|9746.6|9736.6|9746.9|9736.9|9746.6|9736.6|3
1637894150000|2021-11-26 02:35:50|9746.3|9736.3|9746.4|9736.4|9746.8|9736.8|9746.3|9736.3|5
1637894160000|2021-11-26 02:36:00|9746.1|9736.1|9744.4|9734.4|9746.1|9736.1|9743.5|9733.5|13
1637894170000|2021-11-26 02:36:10|9744.1|9734.1|9742.5|9732.5|9744.1|9734.1|9742.5|9732.5|9
1637894180000|2021-11-26 02:36:20|9743|9733|9744.1|9734.1|9744.1|9734.1|9742.3|9732.3|9
1637894190000|2021-11-26 02:36:30|9744.8|9734.8|9744.4|9734.4|9744.8|9734.8|9743.5|9733.5|11
1637894200000|2021-11-26 02:36:40|9744.9|9734.9|9745.6|9735.6|9746.3|9736.3|9744.9|9734.9|5
1637894210000|2021-11-26 02:36:50|9745.4|9735.4|9746.4|9736.4|9747.1|9737.1|9745.4|9735.4|9
1637894220000|2021-11-26 02:37:00|9746.1|9736.1|9746.1|9736.1|9746.5|9736.5|9746.1|9736.1|4
1637894230000|2021-11-26 02:37:10|9746.5|9736.5|9746.1|9736.1|9746.5|9736.5|9745.9|9735.9|3
1637894240000|2021-11-26 02:37:20|9745.9|9735.9|9744.8|9734.8|9745.9|9735.9|9744.8|9734.8|9
1637894250000|2021-11-26 02:37:30|9744.4|9734.4|9745.1|9735.1|9745.1|9735.1|9744.4|9734.4|13
1637894260000|2021-11-26 02:37:40|9745|9735|9746.1|9736.1|9746.1|9736.1|9744.8|9734.8|14
1637894270000|2021-11-26 02:37:50|9745|9735|9744.8|9734.8|9746|9736|9744.8|9734.8|12
1637894280000|2021-11-26 02:38:00|9745|9735|9741.4|9731.4|9745|9735|9741.3|9731.3|17
1637894290000|2021-11-26 02:38:10|9741.3|9731.3|9742.1|9732.1|9742.1|9732.1|9741.3|9731.3|4
1637894310000|2021-11-26 02:38:30|9742.4|9732.4|9743.9|9733.9|9743.9|9733.9|9742.4|9732.4|2
1637894320000|2021-11-26 02:38:40|9743.6|9733.6|9742.6|9732.6|9743.6|9733.6|9742.3|9732.3|11
1637894330000|2021-11-26 02:38:50|9742|9732|9742.4|9732.4|9742.6|9732.6|9741.9|9731.9|9
1637894340000|2021-11-26 02:39:00|9742.6|9732.6|9742|9732|9742.6|9732.6|9742|9732|6
1637894350000|2021-11-26 02:39:10|9742.4|9732.4|9742.6|9732.6|9742.6|9732.6|9742.4|9732.4|2
1637894360000|2021-11-26 02:39:20|9742.1|9732.1|9742.8|9732.8|9743.1|9733.1|9741.8|9731.8|15
1637894370000|2021-11-26 02:39:30|9743|9733|9742.1|9732.1|9743|9733|9741.9|9731.9|7
1637894380000|2021-11-26 02:39:40|9742.4|9732.4|9741.6|9731.6|9743.1|9733.1|9741.6|9731.6|9
1637894390000|2021-11-26 02:39:50|9742.1|9732.1|9739.6|9729.6|9742.1|9732.1|9738.8|9728.8|17
1637894400000|2021-11-26 02:40:00|9739.4|9729.4|9738.1|9728.1|9739.4|9729.4|9737.6|9727.6|16
1637894410000|2021-11-26 02:40:10|9738|9728|9739.9|9729.9|9740|9730|9738|9728|14
1637894420000|2021-11-26 02:40:20|9740.1|9730.1|9739.9|9729.9|9740.6|9730.6|9739.6|9729.6|12
1637894430000|2021-11-26 02:40:30|9740.1|9730.1|9743.4|9733.4|9744.4|9734.4|9740.1|9730.1|18
1637894440000|2021-11-26 02:40:40|9743.1|9733.1|9742.5|9732.5|9743.4|9733.4|9742.3|9732.3|17
1637894450000|2021-11-26 02:40:50|9742.1|9732.1|9742.3|9732.3|9743.4|9733.4|9742.1|9732.1|8
1637894460000|2021-11-26 02:41:00|9741.1|9731.1|9741.1|9731.1|9741.1|9731.1|9739.4|9729.4|10
1637894470000|2021-11-26 02:41:10|9741.5|9731.5|9740.8|9730.8|9741.6|9731.6|9740.8|9730.8|12
1637894480000|2021-11-26 02:41:20|9741.1|9731.1|9743.6|9733.6|9743.9|9733.9|9741.1|9731.1|9
1637894490000|2021-11-26 02:41:30|9743.9|9733.9|9742.8|9732.8|9743.9|9733.9|9742.8|9732.8|4
1637894500000|2021-11-26 02:41:40|9743.1|9733.1|9743.8|9733.8|9744|9734|9743.1|9733.1|7
1637894510000|2021-11-26 02:41:50|9743.9|9733.9|9743.8|9733.8|9743.9|9733.9|9743.8|9733.8|4
1637894520000|2021-11-26 02:42:00|9744.4|9734.4|9745.1|9735.1|9745.4|9735.4|9743.6|9733.6|12
1637894530000|2021-11-26 02:42:10|9745.5|9735.5|9745.4|9735.4|9745.5|9735.5|9744.5|9734.5|5
1637894540000|2021-11-26 02:42:20|9745.6|9735.6|9745.8|9735.8|9745.8|9735.8|9744.3|9734.3|9
1637894550000|2021-11-26 02:42:30|9746.1|9736.1|9746.3|9736.3|9746.4|9736.4|9744.9|9734.9|11
1637894560000|2021-11-26 02:42:40|9746.5|9736.5|9746.6|9736.6|9747.4|9737.4|9746.5|9736.5|9
1637894570000|2021-11-26 02:42:50|9746.9|9736.9|9748|9738|9748.5|9738.5|9746.9|9736.9|9
1637894580000|2021-11-26 02:43:00|9748.3|9738.3|9750|9740|9750|9740|9748.3|9738.3|8
1637894590000|2021-11-26 02:43:10|9750.1|9740.1|9750.6|9740.6|9750.6|9740.6|9749.1|9739.1|7
1637894600000|2021-11-26 02:43:20|9750.4|9740.4|9751.5|9741.5|9752.6|9742.6|9750.3|9740.3|9
1637894610000|2021-11-26 02:43:30|9751.3|9741.3|9749.4|9739.4|9751.8|9741.8|9749|9739|15
1637894620000|2021-11-26 02:43:40|9750|9740|9749.6|9739.6|9751|9741|9749.4|9739.4|14
1637894630000|2021-11-26 02:43:50|9750|9740|9749.9|9739.9|9750.8|9740.8|9749.3|9739.3|10
1637894640000|2021-11-26 02:44:00|9749.6|9739.6|9749.8|9739.8|9749.9|9739.9|9749.6|9739.6|3
1637894660000|2021-11-26 02:44:20|9750|9740|9749.5|9739.5|9750|9740|9749|9739|11
1637894670000|2021-11-26 02:44:30|9749.3|9739.3|9749.5|9739.5|9749.8|9739.8|9748.3|9738.3|12
1637894680000|2021-11-26 02:44:40|9749.3|9739.3|9747.9|9737.9|9749.5|9739.5|9747.9|9737.9|10
1637894690000|2021-11-26 02:44:50|9748.3|9738.3|9748.8|9738.8|9749.4|9739.4|9748.3|9738.3|11
1637894700000|2021-11-26 02:45:00|9749|9739|9749.3|9739.3|9749.4|9739.4|9748.5|9738.5|7
1637894710000|2021-11-26 02:45:10|9749|9739|9749.6|9739.6|9749.6|9739.6|9749|9739|3
1637894720000|2021-11-26 02:45:20|9750.5|9740.5|9750.5|9740.5|9751.5|9741.5|9750.1|9740.1|10
1637894730000|2021-11-26 02:45:30|9750.8|9740.8|9749.5|9739.5|9751.3|9741.3|9749.5|9739.5|9
1637894740000|2021-11-26 02:45:40|9750.3|9740.3|9749.5|9739.5|9750.3|9740.3|9749.5|9739.5|6
1637894750000|2021-11-26 02:45:50|9750.4|9740.4|9751|9741|9751.4|9741.4|9750.4|9740.4|6
1637894760000|2021-11-26 02:46:00|9750.8|9740.8|9749.1|9739.1|9751|9741|9748.9|9738.9|10
1637894770000|2021-11-26 02:46:10|9749.4|9739.4|9749.8|9739.8|9750|9740|9749.4|9739.4|7
1637894780000|2021-11-26 02:46:20|9749.9|9739.9|9750.3|9740.3|9750.3|9740.3|9749.9|9739.9|2
1637894790000|2021-11-26 02:46:30|9750.6|9740.6|9750.1|9740.1|9750.6|9740.6|9749.8|9739.8|8
1637894800000|2021-11-26 02:46:40|9750.4|9740.4|9750.4|9740.4|9750.6|9740.6|9749.8|9739.8|8
1637894810000|2021-11-26 02:46:50|9750.6|9740.6|9750.1|9740.1|9750.8|9740.8|9750.1|9740.1|9
1637894820000|2021-11-26 02:47:00|9749.9|9739.9|9749.3|9739.3|9750.3|9740.3|9749|9739|12
1637894830000|2021-11-26 02:47:10|9749.5|9739.5|9750.1|9740.1|9750.1|9740.1|9748.8|9738.8|8
1637894840000|2021-11-26 02:47:20|9750.5|9740.5|9754.1|9744.1|9754.1|9744.1|9750.5|9740.5|6
1637894850000|2021-11-26 02:47:30|9753.9|9743.9|9754.1|9744.1|9754.1|9744.1|9753.4|9743.4|5
1637894860000|2021-11-26 02:47:40|9753.9|9743.9|9753.9|9743.9|9753.9|9743.9|9753.4|9743.4|5
1637894870000|2021-11-26 02:47:50|9753.6|9743.6|9753.3|9743.3|9753.6|9743.6|9753.3|9743.3|2
1637894880000|2021-11-26 02:48:00|9752.8|9742.8|9753.6|9743.6|9753.9|9743.9|9752.5|9742.5|13
1637894890000|2021-11-26 02:48:10|9753.1|9743.1|9753.4|9743.4|9753.6|9743.6|9753|9743|7
1637894900000|2021-11-26 02:48:20|9753.6|9743.6|9751.4|9741.4|9753.6|9743.6|9751.3|9741.3|12
1637894910000|2021-11-26 02:48:30|9751.6|9741.6|9749.8|9739.8|9751.6|9741.6|9749.8|9739.8|7
1637894920000|2021-11-26 02:48:40|9750|9740|9752.1|9742.1|9752.4|9742.4|9750|9740|9
1637894930000|2021-11-26 02:48:50|9752.4|9742.4|9752|9742|9752.6|9742.6|9751.8|9741.8|8
1637894940000|2021-11-26 02:49:00|9752.3|9742.3|9752|9742|9752.5|9742.5|9752|9742|4
1637894950000|2021-11-26 02:49:10|9751.8|9741.8|9752.4|9742.4|9752.4|9742.4|9750.8|9740.8|10
1637894960000|2021-11-26 02:49:20|9752.1|9742.1|9748.6|9738.6|9752.1|9742.1|9747.3|9737.3|5
1637894970000|2021-11-26 02:49:30|9748.9|9738.9|9748.9|9738.9|9748.9|9738.9|9748.9|9738.9|1
1637894980000|2021-11-26 02:49:40|9749.4|9739.4|9748.9|9738.9|9749.9|9739.9|9748.9|9738.9|4
1637894990000|2021-11-26 02:49:50|9748.6|9738.6|9748.1|9738.1|9748.6|9738.6|9747.6|9737.6|7
1637895000000|2021-11-26 02:50:00|9748.4|9738.4|9748.4|9738.4|9748.4|9738.4|9748.4|9738.4|1
1637895010000|2021-11-26 02:50:10|9748.1|9738.1|9748.1|9738.1|9748.4|9738.4|9747.3|9737.3|5
1637895020000|2021-11-26 02:50:20|9747.9|9737.9|9748.6|9738.6|9748.6|9738.6|9747.9|9737.9|2
1637895030000|2021-11-26 02:50:30|9748.9|9738.9|9750.3|9740.3|9750.8|9740.8|9748.9|9738.9|5
1637895040000|2021-11-26 02:50:40|9750.5|9740.5|9751.6|9741.6|9751.6|9741.6|9750.4|9740.4|9
1637895050000|2021-11-26 02:50:50|9750.9|9740.9|9752.3|9742.3|9752.3|9742.3|9750.4|9740.4|11
1637895060000|2021-11-26 02:51:00|9752|9742|9751.3|9741.3|9752|9742|9751.1|9741.1|7
1637895070000|2021-11-26 02:51:10|9751.4|9741.4|9752|9742|9752.6|9742.6|9751.4|9741.4|6
1637895080000|2021-11-26 02:51:20|9751.8|9741.8|9752|9742|9752|9742|9751.8|9741.8|2
1637895090000|2021-11-26 02:51:30|9752.4|9742.4|9752.1|9742.1|9752.4|9742.4|9752.1|9742.1|4
1637895100000|2021-11-26 02:51:40|9751.3|9741.3|9750|9740|9751.3|9741.3|9750|9740|4
1637895110000|2021-11-26 02:51:50|9749.5|9739.5|9749.9|9739.9|9749.9|9739.9|9748.6|9738.6|7
1637895120000|2021-11-26 02:52:00|9749.6|9739.6|9749.9|9739.9|9750.8|9740.8|9749.6|9739.6|9
1637895130000|2021-11-26 02:52:10|9749.5|9739.5|9749.4|9739.4|9749.5|9739.5|9749.1|9739.1|5
1637895140000|2021-11-26 02:52:20|9750.1|9740.1|9748.9|9738.9|9750.1|9740.1|9748.1|9738.1|10
1637895150000|2021-11-26 02:52:30|9749.1|9739.1|9749.1|9739.1|9749.8|9739.8|9748.6|9738.6|10
1637895160000|2021-11-26 02:52:40|9748.9|9738.9|9749.4|9739.4|9750.5|9740.5|9748.9|9738.9|16
1637895170000|2021-11-26 02:52:50|9749.8|9739.8|9749.1|9739.1|9749.8|9739.8|9749.1|9739.1|4
1637895190000|2021-11-26 02:53:10|9748.8|9738.8|9749.4|9739.4|9749.6|9739.6|9748.8|9738.8|13
1637895200000|2021-11-26 02:53:20|9749.1|9739.1|9749.1|9739.1|9749.4|9739.4|9749.1|9739.1|7
1637895210000|2021-11-26 02:53:30|9749.4|9739.4|9750|9740|9750|9740|9749.1|9739.1|7
1637895220000|2021-11-26 02:53:40|9750.3|9740.3|9750.3|9740.3|9751|9741|9749.9|9739.9|13
1637895230000|2021-11-26 02:53:50|9749.9|9739.9|9750.6|9740.6|9750.6|9740.6|9749.9|9739.9|3
1637895240000|2021-11-26 02:54:00|9750.4|9740.4|9750.6|9740.6|9750.9|9740.9|9750.4|9740.4|5
1637895250000|2021-11-26 02:54:10|9751.4|9741.4|9751.5|9741.5|9752.1|9742.1|9751|9741|5
1637895260000|2021-11-26 02:54:20|9751.8|9741.8|9750.8|9740.8|9752.4|9742.4|9750.8|9740.8|14
1637895270000|2021-11-26 02:54:30|9751.1|9741.1|9750.6|9740.6|9751.1|9741.1|9750.4|9740.4|8
1637895280000|2021-11-26 02:54:40|9750.4|9740.4|9751.9|9741.9|9751.9|9741.9|9750.4|9740.4|15
1637895290000|2021-11-26 02:54:50|9751.6|9741.6|9751.4|9741.4|9751.9|9741.9|9751.4|9741.4|6
1637895300000|2021-11-26 02:55:00|9751.6|9741.6|9751.6|9741.6|9751.9|9741.9|9751.6|9741.6|3
1637895310000|2021-11-26 02:55:10|9751.3|9741.3|9751.9|9741.9|9752.1|9742.1|9751.3|9741.3|7
1637895320000|2021-11-26 02:55:20|9752.1|9742.1|9753.9|9743.9|9753.9|9743.9|9751.9|9741.9|9
1637895330000|2021-11-26 02:55:30|9753.5|9743.5|9752.9|9742.9|9753.9|9743.9|9752.3|9742.3|15
1637895340000|2021-11-26 02:55:40|9753.4|9743.4|9753.6|9743.6|9753.6|9743.6|9753|9743|6
1637895350000|2021-11-26 02:55:50|9753.1|9743.1|9752.3|9742.3|9753.4|9743.4|9752.3|9742.3|12
1637895360000|2021-11-26 02:56:00|9752.5|9742.5|9752.4|9742.4|9753|9743|9752|9742|16
1637895370000|2021-11-26 02:56:10|9752|9742|9752|9742|9752.6|9742.6|9752|9742|5
1637895380000|2021-11-26 02:56:20|9752.3|9742.3|9752.3|9742.3|9753|9743|9751.9|9741.9|17
1637895390000|2021-11-26 02:56:30|9752|9742|9751.5|9741.5|9753|9743|9751.5|9741.5|20
1637895400000|2021-11-26 02:56:40|9751.3|9741.3|9751.3|9741.3|9751.8|9741.8|9750.5|9740.5|13
1637895410000|2021-11-26 02:56:50|9750.9|9740.9|9751.9|9741.9|9752.5|9742.5|9750.3|9740.3|16
1637895420000|2021-11-26 02:57:00|9752.1|9742.1|9751.5|9741.5|9752.1|9742.1|9751.3|9741.3|4
1637895430000|2021-11-26 02:57:10|9751.8|9741.8|9751.8|9741.8|9752|9742|9751.8|9741.8|3
1637895440000|2021-11-26 02:57:20|9751.5|9741.5|9752|9742|9752|9742|9751.5|9741.5|5
1637895450000|2021-11-26 02:57:30|9751.8|9741.8|9752|9742|9752|9742|9751.6|9741.6|7
1637895470000|2021-11-26 02:57:50|9752.5|9742.5|9751.3|9741.3|9752.5|9742.5|9750.8|9740.8|9
1637895480000|2021-11-26 02:58:00|9751.6|9741.6|9752.4|9742.4|9752.9|9742.9|9751.5|9741.5|15
1637895490000|2021-11-26 02:58:10|9752.6|9742.6|9751.9|9741.9|9752.6|9742.6|9751.9|9741.9|12
1637895500000|2021-11-26 02:58:20|9752.3|9742.3|9751.9|9741.9|9752.8|9742.8|9751|9741|10
1637895510000|2021-11-26 02:58:30|9751.8|9741.8|9751|9741|9752.4|9742.4|9751|9741|8
1637895520000|2021-11-26 02:58:40|9751.4|9741.4|9751.5|9741.5|9751.8|9741.8|9751.4|9741.4|3
1637895530000|2021-11-26 02:58:50|9751.1|9741.1|9750.4|9740.4|9751.6|9741.6|9750.4|9740.4|17
1637895540000|2021-11-26 02:59:00|9750.1|9740.1|9748.9|9738.9|9750.1|9740.1|9748.1|9738.1|15
1637895550000|2021-11-26 02:59:10|9748.3|9738.3|9748.9|9738.9|9750.6|9740.6|9748.3|9738.3|15
1637895560000|2021-11-26 02:59:20|9749.4|9739.4|9749.1|9739.1|9749.6|9739.6|9748.1|9738.1|24
1637895570000|2021-11-26 02:59:30|9748.9|9738.9|9749.5|9739.5|9749.5|9739.5|9748.6|9738.6|6
1637895580000|2021-11-26 02:59:40|9749|9739|9748.8|9738.8|9749.9|9739.9|9748.8|9738.8|29
1637895590000|2021-11-26 02:59:50|9749.1|9739.1|9748.6|9738.6|9749.1|9739.1|9748.4|9738.4|7
1637895600000|2021-11-26 03:00:00|9749|9739|9748.6|9738.6|9749.5|9739.5|9748.6|9738.6|11
1637895610000|2021-11-26 03:00:10|9748.4|9738.4|9748.5|9738.5|9749.4|9739.4|9747.8|9737.8|12
1637895620000|2021-11-26 03:00:20|9748.3|9738.3|9748.3|9738.3|9748.9|9738.9|9747.8|9737.8|7
1637895630000|2021-11-26 03:00:30|9748.6|9738.6|9748.6|9738.6|9748.6|9738.6|9748.6|9738.6|1
1637895640000|2021-11-26 03:00:40|9747.9|9737.9|9747.5|9737.5|9749.1|9739.1|9747.5|9737.5|13
1637895650000|2021-11-26 03:00:50|9747.3|9737.3|9747.1|9737.1|9747.9|9737.9|9747|9737|12
1637895660000|2021-11-26 03:01:00|9747.4|9737.4|9746.9|9736.9|9747.9|9737.9|9746.9|9736.9|7
1637895670000|2021-11-26 03:01:10|9747.5|9737.5|9748.4|9738.4|9748.6|9738.6|9747.3|9737.3|12
1637895680000|2021-11-26 03:01:20|9748|9738|9747.4|9737.4|9748.5|9738.5|9746.8|9736.8|8
1637895690000|2021-11-26 03:01:30|9747.9|9737.9|9746.3|9736.3|9747.9|9737.9|9746|9736|10
1637895700000|2021-11-26 03:01:40|9746|9736|9747.4|9737.4|9747.6|9737.6|9746|9736|5
1637895710000|2021-11-26 03:01:50|9747|9737|9747.6|9737.6|9747.6|9737.6|9746.8|9736.8|5
1637895720000|2021-11-26 03:02:00|9747.1|9737.1|9747.9|9737.9|9747.9|9737.9|9746.8|9736.8|6
1637895730000|2021-11-26 03:02:10|9748.1|9738.1|9748.9|9738.9|9749.8|9739.8|9748.1|9738.1|16
1637895740000|2021-11-26 03:02:20|9749.1|9739.1|9748.4|9738.4|9749.1|9739.1|9748.3|9738.3|12
1637895750000|2021-11-26 03:02:30|9748.8|9738.8|9748.5|9738.5|9748.8|9738.8|9748.3|9738.3|6
1637895760000|2021-11-26 03:02:40|9748.8|9738.8|9748.1|9738.1|9748.8|9738.8|9748.1|9738.1|7
1637895770000|2021-11-26 03:02:50|9748.4|9738.4|9748.8|9738.8|9749.1|9739.1|9748.4|9738.4|8
1637895780000|2021-11-26 03:03:00|9749.1|9739.1|9749.3|9739.3|9749.6|9739.6|9748.6|9738.6|11
1637895790000|2021-11-26 03:03:10|9749.1|9739.1|9749.4|9739.4|9749.4|9739.4|9748.6|9738.6|13
1637895800000|2021-11-26 03:03:20|9749|9739|9749.4|9739.4|9749.6|9739.6|9748.9|9738.9|6
1637895810000|2021-11-26 03:03:30|9749.8|9739.8|9749.9|9739.9|9751.1|9741.1|9749.8|9739.8|12
1637895820000|2021-11-26 03:03:40|9750.1|9740.1|9747.1|9737.1|9750.4|9740.4|9746.8|9736.8|22
1637895830000|2021-11-26 03:03:50|9746.9|9736.9|9745.8|9735.8|9746.9|9736.9|9745.5|9735.5|9
1637895840000|2021-11-26 03:04:00|9745.5|9735.5|9745.5|9735.5|9745.8|9735.8|9745.5|9735.5|3
1637895850000|2021-11-26 03:04:10|9745.9|9735.9|9746|9736|9746|9736|9745.4|9735.4|4
1637895860000|2021-11-26 03:04:20|9746.4|9736.4|9745.9|9735.9|9746.4|9736.4|9745.9|9735.9|4
1637895870000|2021-11-26 03:04:30|9746.1|9736.1|9746|9736|9746.6|9736.6|9745.6|9735.6|16
1637895880000|2021-11-26 03:04:40|9745.6|9735.6|9745.4|9735.4|9745.6|9735.6|9745.4|9735.4|4
1637895890000|2021-11-26 03:04:50|9745|9735|9745.3|9735.3|9745.4|9735.4|9745|9735|5
1637895900000|2021-11-26 03:05:00|9745|9735|9745.3|9735.3|9745.3|9735.3|9744.6|9734.6|8
1637895910000|2021-11-26 03:05:10|9745.6|9735.6|9745.9|9735.9|9746.4|9736.4|9744.9|9734.9|10
1637895920000|2021-11-26 03:05:20|9746.1|9736.1|9746.1|9736.1|9746.9|9736.9|9745.9|9735.9|11
1637895930000|2021-11-26 03:05:30|9746.3|9736.3|9745.4|9735.4|9746.4|9736.4|9745.4|9735.4|6
1637895940000|2021-11-26 03:05:40|9745.6|9735.6|9745.6|9735.6|9746.1|9736.1|9745.1|9735.1|16
1637895950000|2021-11-26 03:05:50|9745.1|9735.1|9744.1|9734.1|9746.1|9736.1|9744.1|9734.1|13
1637895960000|2021-11-26 03:06:00|9744.4|9734.4|9742.5|9732.5|9744.4|9734.4|9742.3|9732.3|8
1637895970000|2021-11-26 03:06:10|9742.3|9732.3|9742|9732|9742.5|9732.5|9741.9|9731.9|7
1637895980000|2021-11-26 03:06:20|9741.4|9731.4|9742.6|9732.6|9742.9|9732.9|9740.6|9730.6|16
1637895990000|2021-11-26 03:06:30|9742|9732|9742.9|9732.9|9743.1|9733.1|9741.3|9731.3|12
1637896000000|2021-11-26 03:06:40|9742.6|9732.6|9742.4|9732.4|9743.1|9733.1|9741.9|9731.9|12
1637896010000|2021-11-26 03:06:50|9742|9732|9742.6|9732.6|9742.6|9732.6|9741.3|9731.3|9
1637896020000|2021-11-26 03:07:00|9743.1|9733.1|9741.8|9731.8|9743.1|9733.1|9741.5|9731.5|7
1637896030000|2021-11-26 03:07:10|9741.5|9731.5|9741.1|9731.1|9741.5|9731.5|9741.1|9731.1|4
1637896040000|2021-11-26 03:07:20|9741.5|9731.5|9741.1|9731.1|9741.8|9731.8|9741.1|9731.1|4
1637896050000|2021-11-26 03:07:30|9741|9731|9740.6|9730.6|9741|9731|9739.5|9729.5|20
1637896060000|2021-11-26 03:07:40|9740.4|9730.4|9740.9|9730.9|9741.1|9731.1|9739.8|9729.8|16
1637896070000|2021-11-26 03:07:50|9741.4|9731.4|9742|9732|9743.4|9733.4|9741.4|9731.4|9
1637896080000|2021-11-26 03:08:00|9742.4|9732.4|9739.5|9729.5|9742.6|9732.6|9739.3|9729.3|20
1637896090000|2021-11-26 03:08:10|9739.9|9729.9|9741.3|9731.3|9741.9|9731.9|9739.6|9729.6|20
1637896100000|2021-11-26 03:08:20|9741.6|9731.6|9741.4|9731.4|9741.6|9731.6|9740|9730|14
1637896110000|2021-11-26 03:08:30|9741|9731|9739.6|9729.6|9741|9731|9739.6|9729.6|12
1637896120000|2021-11-26 03:08:40|9739.9|9729.9|9739.9|9729.9|9740.3|9730.3|9739.9|9729.9|5
1637896130000|2021-11-26 03:08:50|9739.6|9729.6|9740.8|9730.8|9740.9|9730.9|9739.5|9729.5|16
1637896140000|2021-11-26 03:09:00|9741|9731|9740.4|9730.4|9741.4|9731.4|9739.8|9729.8|18
1637896150000|2021-11-26 03:09:10|9740.1|9730.1|9740|9730|9740.3|9730.3|9740|9730|3
1637896160000|2021-11-26 03:09:20|9739.9|9729.9|9739.8|9729.8|9740.4|9730.4|9739.6|9729.6|6
1637896170000|2021-11-26 03:09:30|9740.1|9730.1|9740.9|9730.9|9741.4|9731.4|9739.8|9729.8|8
1637896180000|2021-11-26 03:09:40|9740.5|9730.5|9739.5|9729.5|9740.6|9730.6|9739.5|9729.5|21
1637896190000|2021-11-26 03:09:50|9739.9|9729.9|9739.4|9729.4|9740.3|9730.3|9739.4|9729.4|5
1637896200000|2021-11-26 03:10:00|9739.6|9729.6|9739.1|9729.1|9740.9|9730.9|9738.5|9728.5|24
1637896210000|2021-11-26 03:10:10|9739.6|9729.6|9739|9729|9739.6|9729.6|9738.5|9728.5|20
1637896220000|2021-11-26 03:10:20|9739.6|9729.6|9739.4|9729.4|9739.9|9729.9|9738.9|9728.9|15
1637896230000|2021-11-26 03:10:30|9739.9|9729.9|9741.8|9731.8|9741.8|9731.8|9739.8|9729.8|11
1637896240000|2021-11-26 03:10:40|9741.3|9731.3|9740.6|9730.6|9741.3|9731.3|9740|9730|5
1637896250000|2021-11-26 03:10:50|9741.6|9731.6|9741.5|9731.5|9741.6|9731.6|9740.8|9730.8|11
1637896260000|2021-11-26 03:11:00|9742.1|9732.1|9743.6|9733.6|9745.9|9735.9|9742.1|9732.1|14
1637896270000|2021-11-26 03:11:10|9743.4|9733.4|9744.4|9734.4|9744.8|9734.8|9743.4|9733.4|11
1637896280000|2021-11-26 03:11:20|9744.9|9734.9|9745.4|9735.4|9745.6|9735.6|9744.9|9734.9|5
1637896290000|2021-11-26 03:11:30|9745.6|9735.6|9745.4|9735.4|9745.6|9735.6|9745.4|9735.4|4
1637896300000|2021-11-26 03:11:40|9745.6|9735.6|9745.6|9735.6|9745.9|9735.9|9745.4|9735.4|9
1637896310000|2021-11-26 03:11:50|9747.6|9737.6|9747.9|9737.9|9747.9|9737.9|9746.8|9736.8|14
1637896320000|2021-11-26 03:12:00|9747.6|9737.6|9747.9|9737.9|9747.9|9737.9|9745.4|9735.4|17
1637896330000|2021-11-26 03:12:10|9747.6|9737.6|9748.9|9738.9|9748.9|9738.9|9747.6|9737.6|6
1637896340000|2021-11-26 03:12:20|9748.6|9738.6|9748.3|9738.3|9748.6|9738.6|9747.8|9737.8|3
1637896350000|2021-11-26 03:12:30|9748|9738|9749|9739|9749.4|9739.4|9747.8|9737.8|9
1637896360000|2021-11-26 03:12:40|9749.4|9739.4|9749|9739|9749.8|9739.8|9747.8|9737.8|11
1637896370000|2021-11-26 03:12:50|9749.3|9739.3|9750.4|9740.4|9750.4|9740.4|9748.9|9738.9|13
1637896380000|2021-11-26 03:13:00|9750.1|9740.1|9750.1|9740.1|9750.9|9740.9|9748.8|9738.8|13
1637896390000|2021-11-26 03:13:10|9749.9|9739.9|9750.8|9740.8|9751.1|9741.1|9749.9|9739.9|6
1637896400000|2021-11-26 03:13:20|9749.8|9739.8|9749.5|9739.5|9750.1|9740.1|9748.9|9738.9|13
1637896410000|2021-11-26 03:13:30|9749.8|9739.8|9749.8|9739.8|9750.3|9740.3|9748.8|9738.8|12
1637896420000|2021-11-26 03:13:40|9749.5|9739.5|9749.3|9739.3|9749.5|9739.5|9749.1|9739.1|3
1637896430000|2021-11-26 03:13:50|9749.5|9739.5|9750.4|9740.4|9751.3|9741.3|9749.1|9739.1|11
1637896440000|2021-11-26 03:14:00|9750.8|9740.8|9749.9|9739.9|9751.4|9741.4|9749.1|9739.1|12
1637896450000|2021-11-26 03:14:10|9749.6|9739.6|9746.1|9736.1|9749.6|9739.6|9746.1|9736.1|10
1637896460000|2021-11-26 03:14:20|9745.8|9735.8|9746.3|9736.3|9746.4|9736.4|9745.6|9735.6|6
1637896470000|2021-11-26 03:14:30|9745.9|9735.9|9746|9736|9746|9736|9745.6|9735.6|3
1637896480000|2021-11-26 03:14:40|9746.3|9736.3|9746.8|9736.8|9747.6|9737.6|9745.6|9735.6|17
1637896490000|2021-11-26 03:14:50|9746.4|9736.4|9746.5|9736.5|9746.5|9736.5|9746.3|9736.3|7
1637896500000|2021-11-26 03:15:00|9746.1|9736.1|9743.5|9733.5|9746.5|9736.5|9743.1|9733.1|13
1637896510000|2021-11-26 03:15:10|9743|9733|9742.1|9732.1|9743|9733|9742.1|9732.1|4
1637896520000|2021-11-26 03:15:20|9741.9|9731.9|9743|9733|9743.4|9733.4|9741.6|9731.6|14
1637896530000|2021-11-26 03:15:30|9742.8|9732.8|9743.1|9733.1|9743.4|9733.4|9742.5|9732.5|9
1637896540000|2021-11-26 03:15:40|9743.4|9733.4|9741.8|9731.8|9743.4|9733.4|9741.8|9731.8|14
1637896550000|2021-11-26 03:15:50|9741.4|9731.4|9740.9|9730.9|9742.1|9732.1|9740.9|9730.9|11
1637896560000|2021-11-26 03:16:00|9740.6|9730.6|9742.4|9732.4|9743.4|9733.4|9740.6|9730.6|11
1637896570000|2021-11-26 03:16:10|9742.1|9732.1|9742.5|9732.5|9743.4|9733.4|9742.1|9732.1|12
1637896580000|2021-11-26 03:16:20|9742.9|9732.9|9741.4|9731.4|9742.9|9732.9|9741.4|9731.4|12
1637896590000|2021-11-26 03:16:30|9741.6|9731.6|9742.4|9732.4|9742.4|9732.4|9741.6|9731.6|3
1637896600000|2021-11-26 03:16:40|9742.1|9732.1|9742.1|9732.1|9742.1|9732.1|9742.1|9732.1|1
1637896610000|2021-11-26 03:16:50|9741.6|9731.6|9741.4|9731.4|9741.6|9731.6|9741|9731|5
1637896620000|2021-11-26 03:17:00|9741.3|9731.3|9739.8|9729.8|9741.3|9731.3|9739.4|9729.4|11
1637896630000|2021-11-26 03:17:10|9740.4|9730.4|9740.3|9730.3|9740.4|9730.4|9739.5|9729.5|5
1637896640000|2021-11-26 03:17:20|9739.8|9729.8|9739.8|9729.8|9739.8|9729.8|9739.8|9729.8|1
1637896650000|2021-11-26 03:17:30|9740|9730|9738.3|9728.3|9740|9730|9738.3|9728.3|9
1637896660000|2021-11-26 03:17:40|9738.5|9728.5|9738.3|9728.3|9738.9|9728.9|9738.3|9728.3|4
1637896670000|2021-11-26 03:17:50|9738.6|9728.6|9738.6|9728.6|9739.1|9729.1|9738.1|9728.1|8
1637896680000|2021-11-26 03:18:00|9738.9|9728.9|9740.4|9730.4|9740.4|9730.4|9738.9|9728.9|6
1637896690000|2021-11-26 03:18:10|9740.1|9730.1|9740.8|9730.8|9741.4|9731.4|9738.5|9728.5|17
1637896700000|2021-11-26 03:18:20|9741|9731|9743.6|9733.6|9743.6|9733.6|9740.6|9730.6|14
1637896710000|2021-11-26 03:18:30|9744.1|9734.1|9743.3|9733.3|9744.9|9734.9|9742|9732|16
1637896720000|2021-11-26 03:18:40|9743|9733|9744.9|9734.9|9745.1|9735.1|9742.8|9732.8|9
1637896730000|2021-11-26 03:18:50|9744.3|9734.3|9746.4|9736.4|9746.4|9736.4|9744.3|9734.3|16
1637896740000|2021-11-26 03:19:00|9746.1|9736.1|9744|9734|9746.1|9736.1|9744|9734|13
1637896750000|2021-11-26 03:19:10|9743.8|9733.8|9743.1|9733.1|9743.8|9733.8|9742.8|9732.8|7
1637896760000|2021-11-26 03:19:20|9742.9|9732.9|9744.4|9734.4|9746.4|9736.4|9742.9|9732.9|11
1637896770000|2021-11-26 03:19:30|9744.1|9734.1|9743.1|9733.1|9744.4|9734.4|9742.9|9732.9|7
1637896780000|2021-11-26 03:19:40|9742.1|9732.1|9746.4|9736.4|9746.4|9736.4|9742|9732|14
1637896790000|2021-11-26 03:19:50|9746.3|9736.3|9746.3|9736.3|9746.5|9736.5|9745.5|9735.5|14
1637896800000|2021-11-26 03:20:00|9746|9736|9745|9735|9746.1|9736.1|9744.8|9734.8|15
1637896810000|2021-11-26 03:20:10|9745.6|9735.6|9746.1|9736.1|9746.4|9736.4|9745.6|9735.6|4
1637896820000|2021-11-26 03:20:20|9745.1|9735.1|9744.3|9734.3|9745.1|9735.1|9744|9734|7
1637896830000|2021-11-26 03:20:30|9743.1|9733.1|9742.4|9732.4|9743.4|9733.4|9742.4|9732.4|7
1637896840000|2021-11-26 03:20:40|9741.9|9731.9|9742.9|9732.9|9742.9|9732.9|9741.8|9731.8|7
1637896850000|2021-11-26 03:20:50|9742.6|9732.6|9742.4|9732.4|9742.6|9732.6|9741.8|9731.8|4
1637896860000|2021-11-26 03:21:00|9741.8|9731.8|9741.8|9731.8|9742.4|9732.4|9741.3|9731.3|7
1637896870000|2021-11-26 03:21:10|9741.4|9731.4|9741.4|9731.4|9742.1|9732.1|9740.8|9730.8|8
1637896880000|2021-11-26 03:21:20|9741.1|9731.1|9740.8|9730.8|9742.1|9732.1|9740|9730|14
1637896890000|2021-11-26 03:21:30|9742.1|9732.1|9743.4|9733.4|9743.6|9733.6|9741.1|9731.1|16
1637896900000|2021-11-26 03:21:40|9743.6|9733.6|9745.4|9735.4|9745.4|9735.4|9743.4|9733.4|24
1637896910000|2021-11-26 03:21:50|9745.6|9735.6|9748.3|9738.3|9749.3|9739.3|9745.4|9735.4|23
1637896920000|2021-11-26 03:22:00|9747.9|9737.9|9745.6|9735.6|9748.1|9738.1|9745.1|9735.1|15
1637896930000|2021-11-26 03:22:10|9745.9|9735.9|9744.6|9734.6|9745.9|9735.9|9744.6|9734.6|10
1637896940000|2021-11-26 03:22:20|9744.3|9734.3|9744.5|9734.5|9745|9735|9744|9734|11
1637896950000|2021-11-26 03:22:30|9743.9|9733.9|9743.1|9733.1|9743.9|9733.9|9743.1|9733.1|5
1637896960000|2021-11-26 03:22:40|9743.4|9733.4|9743.1|9733.1|9743.4|9733.4|9743.1|9733.1|2
1637896980000|2021-11-26 03:23:00|9743.4|9733.4|9742|9732|9743.4|9733.4|9742|9732|3
1637896990000|2021-11-26 03:23:10|9743|9733|9743.4|9733.4|9743.5|9733.5|9742.5|9732.5|9
1637897000000|2021-11-26 03:23:20|9743.5|9733.5|9742.6|9732.6|9743.5|9733.5|9742.6|9732.6|4
1637897010000|2021-11-26 03:23:30|9743|9733|9743.5|9733.5|9743.5|9733.5|9742.6|9732.6|8
1637897020000|2021-11-26 03:23:40|9743.8|9733.8|9745.9|9735.9|9747.4|9737.4|9743.8|9733.8|15
1637897030000|2021-11-26 03:23:50|9746.9|9736.9|9746.5|9736.5|9746.9|9736.9|9745.9|9735.9|7
1637897040000|2021-11-26 03:24:00|9746.3|9736.3|9745.4|9735.4|9746.3|9736.3|9745.4|9735.4|3
1637897050000|2021-11-26 03:24:10|9745.1|9735.1|9744.4|9734.4|9746|9736|9744.4|9734.4|14
1637897060000|2021-11-26 03:24:20|9744|9734|9743.8|9733.8|9744.4|9734.4|9743.8|9733.8|9
1637897070000|2021-11-26 03:24:30|9744.4|9734.4|9745.3|9735.3|9746.6|9736.6|9744.4|9734.4|20
1637897080000|2021-11-26 03:24:40|9745.5|9735.5|9746.1|9736.1|9746.6|9736.6|9745.5|9735.5|14
1637897090000|2021-11-26 03:24:50|9746.4|9736.4|9746.6|9736.6|9747.1|9737.1|9746.4|9736.4|7
1637897100000|2021-11-26 03:25:00|9746.4|9736.4|9746|9736|9747.1|9737.1|9745.8|9735.8|15
1637897110000|2021-11-26 03:25:10|9746.3|9736.3|9746.9|9736.9|9746.9|9736.9|9746.1|9736.1|9
1637897120000|2021-11-26 03:25:20|9746.6|9736.6|9745.9|9735.9|9746.6|9736.6|9745.9|9735.9|3
1637897130000|2021-11-26 03:25:30|9745.6|9735.6|9746.1|9736.1|9746.1|9736.1|9745.6|9735.6|3
1637897140000|2021-11-26 03:25:40|9746.8|9736.8|9746|9736|9746.8|9736.8|9746|9736|3
1637897150000|2021-11-26 03:25:50|9746.3|9736.3|9745.6|9735.6|9746.6|9736.6|9745.6|9735.6|10
1637897160000|2021-11-26 03:26:00|9745.9|9735.9|9745.9|9735.9|9746.1|9736.1|9745.6|9735.6|6
1637897170000|2021-11-26 03:26:10|9745.6|9735.6|9746.1|9736.1|9746.1|9736.1|9745.6|9735.6|8
1637897180000|2021-11-26 03:26:20|9746.6|9736.6|9746.4|9736.4|9746.6|9736.6|9746.1|9736.1|4
1637897190000|2021-11-26 03:26:30|9746.1|9736.1|9745.6|9735.6|9746.9|9736.9|9745.6|9735.6|14
1637897200000|2021-11-26 03:26:40|9744.6|9734.6|9744.8|9734.8|9745.8|9735.8|9744.4|9734.4|9
1637897210000|2021-11-26 03:26:50|9744.1|9734.1|9743.9|9733.9|9745|9735|9743.5|9733.5|11
1637897220000|2021-11-26 03:27:00|9744.1|9734.1|9743.9|9733.9|9744.6|9734.6|9743.9|9733.9|7
1637897230000|2021-11-26 03:27:10|9743.6|9733.6|9742.8|9732.8|9743.6|9733.6|9742.3|9732.3|12
1637897240000|2021-11-26 03:27:20|9744.4|9734.4|9744.8|9734.8|9745.1|9735.1|9744|9734|9
1637897250000|2021-11-26 03:27:30|9745.1|9735.1|9746.4|9736.4|9746.6|9736.6|9745.1|9735.1|14
1637897260000|2021-11-26 03:27:40|9746|9736|9745.9|9735.9|9746|9736|9745.5|9735.5|3
1637897270000|2021-11-26 03:27:50|9746|9736|9747.9|9737.9|9747.9|9737.9|9746|9736|11
1637897280000|2021-11-26 03:28:00|9747.6|9737.6|9747.4|9737.4|9748.4|9738.4|9746.8|9736.8|10
1637897290000|2021-11-26 03:28:10|9746.6|9736.6|9747.6|9737.6|9747.6|9737.6|9746.6|9736.6|3
1637897300000|2021-11-26 03:28:20|9747.3|9737.3|9746.9|9736.9|9747.3|9737.3|9745.6|9735.6|11
1637897310000|2021-11-26 03:28:30|9747.3|9737.3|9747.6|9737.6|9747.6|9737.6|9746.5|9736.5|13
1637897320000|2021-11-26 03:28:40|9747.3|9737.3|9747.1|9737.1|9747.6|9737.6|9746.6|9736.6|10
1637897330000|2021-11-26 03:28:50|9747.4|9737.4|9747.1|9737.1|9747.4|9737.4|9747.1|9737.1|2
1637897340000|2021-11-26 03:29:00|9747.4|9737.4|9747.1|9737.1|9747.4|9737.4|9747.1|9737.1|4
1637897350000|2021-11-26 03:29:10|9747.4|9737.4|9747.1|9737.1|9747.4|9737.4|9747.1|9737.1|2
1637897360000|2021-11-26 03:29:20|9747.4|9737.4|9748.5|9738.5|9749.6|9739.6|9747.4|9737.4|13
1637897370000|2021-11-26 03:29:30|9748.3|9738.3|9748.1|9738.1|9750.1|9740.1|9747.6|9737.6|16
1637897380000|2021-11-26 03:29:40|9747.9|9737.9|9746.4|9736.4|9747.9|9737.9|9746.1|9736.1|11
1637897390000|2021-11-26 03:29:50|9746.6|9736.6|9746.1|9736.1|9746.9|9736.9|9745.4|9735.4|13
1637897400000|2021-11-26 03:30:00|9746.4|9736.4|9747.4|9737.4|9747.4|9737.4|9746.4|9736.4|5
1637897410000|2021-11-26 03:30:10|9746.5|9736.5|9745.9|9735.9|9746.5|9736.5|9745.4|9735.4|11
1637897420000|2021-11-26 03:30:20|9746.4|9736.4|9745.4|9735.4|9746.4|9736.4|9744.9|9734.9|7
1637897430000|2021-11-26 03:30:30|9745.6|9735.6|9745.4|9735.4|9745.6|9735.6|9745.4|9735.4|2
1637897440000|2021-11-26 03:30:40|9744.8|9734.8|9745.4|9735.4|9745.4|9735.4|9744.8|9734.8|2
1637897450000|2021-11-26 03:30:50|9745.6|9735.6|9745|9735|9745.6|9735.6|9745|9735|3
1637897460000|2021-11-26 03:31:00|9744.8|9734.8|9742.1|9732.1|9744.8|9734.8|9742|9732|7
1637897470000|2021-11-26 03:31:10|9741.9|9731.9|9742.3|9732.3|9742.5|9732.5|9741.9|9731.9|8
1637897480000|2021-11-26 03:31:20|9742|9732|9742.3|9732.3|9742.3|9732.3|9741.8|9731.8|5
1637897490000|2021-11-26 03:31:30|9742.6|9732.6|9742.9|9732.9|9742.9|9732.9|9742.6|9732.6|2
1637897500000|2021-11-26 03:31:40|9742.6|9732.6|9742.4|9732.4|9742.6|9732.6|9742.4|9732.4|2
1637897510000|2021-11-26 03:31:50|9742.6|9732.6|9742.6|9732.6|9742.6|9732.6|9742.6|9732.6|1
1637897520000|2021-11-26 03:32:00|9742.9|9732.9|9745.3|9735.3|9745.3|9735.3|9742.9|9732.9|10
1637897530000|2021-11-26 03:32:10|9745.6|9735.6|9746.4|9736.4|9746.4|9736.4|9745.6|9735.6|2
1637897540000|2021-11-26 03:32:20|9746|9736|9744.6|9734.6|9746|9736|9744.1|9734.1|6
1637897550000|2021-11-26 03:32:30|9744.4|9734.4|9744.5|9734.5|9744.5|9734.5|9744|9734|4
1637897560000|2021-11-26 03:32:40|9744.1|9734.1|9744.1|9734.1|9744.1|9734.1|9744.1|9734.1|1
1637897580000|2021-11-26 03:33:00|9743.6|9733.6|9743.6|9733.6|9743.6|9733.6|9743|9733|3
1637897590000|2021-11-26 03:33:10|9743.3|9733.3|9745.4|9735.4|9745.4|9735.4|9743.3|9733.3|4
1637897600000|2021-11-26 03:33:20|9745.9|9735.9|9744.4|9734.4|9746.4|9736.4|9744.4|9734.4|10
1637897610000|2021-11-26 03:33:30|9743.8|9733.8|9744.6|9734.6|9744.6|9734.6|9743.8|9733.8|2
1637897620000|2021-11-26 03:33:40|9745|9735|9744.1|9734.1|9745.5|9735.5|9744.1|9734.1|4
1637897630000|2021-11-26 03:33:50|9743.9|9733.9|9742.8|9732.8|9744.5|9734.5|9742.8|9732.8|5
1637897640000|2021-11-26 03:34:00|9742.9|9732.9|9742.4|9732.4|9742.9|9732.9|9742.4|9732.4|3
1637897650000|2021-11-26 03:34:10|9742|9732|9740.9|9730.9|9742|9732|9740.9|9730.9|7
1637897660000|2021-11-26 03:34:20|9740.5|9730.5|9739.8|9729.8|9740.5|9730.5|9739.8|9729.8|4
1637897670000|2021-11-26 03:34:30|9740|9730|9740.3|9730.3|9740.3|9730.3|9739.4|9729.4|4
1637897680000|2021-11-26 03:34:40|9739.9|9729.9|9738.8|9728.8|9740|9730|9738.5|9728.5|8
1637897690000|2021-11-26 03:34:50|9738.5|9728.5|9739|9729|9739.3|9729.3|9738.5|9728.5|4
1637897700000|2021-11-26 03:35:00|9739.3|9729.3|9738.1|9728.1|9739.3|9729.3|9738.1|9728.1|6
1637897710000|2021-11-26 03:35:10|9737.9|9727.9|9737.4|9727.4|9737.9|9727.9|9737.4|9727.4|3
1637897720000|2021-11-26 03:35:20|9737|9727|9737.4|9727.4|9737.4|9727.4|9737|9727|2
1637897760000|2021-11-26 03:36:00|9737|9727|9737.3|9727.3|9737.3|9727.3|9737|9727|4
1637897770000|2021-11-26 03:36:10|9737.6|9727.6|9737.6|9727.6|9738|9728|9737.6|9727.6|7
1637897780000|2021-11-26 03:36:20|9737.9|9727.9|9737.9|9727.9|9737.9|9727.9|9737.3|9727.3|6
1637897790000|2021-11-26 03:36:30|9738.1|9728.1|9739.8|9729.8|9739.8|9729.8|9738.1|9728.1|6
1637897800000|2021-11-26 03:36:40|9739.4|9729.4|9739.4|9729.4|9739.4|9729.4|9738.6|9728.6|5
1637897810000|2021-11-26 03:36:50|9738.9|9728.9|9737.6|9727.6|9738.9|9728.9|9737.6|9727.6|3
1637897820000|2021-11-26 03:37:00|9737.4|9727.4|9737.9|9727.9|9737.9|9727.9|9737.4|9727.4|5
1637897840000|2021-11-26 03:37:20|9737.6|9727.6|9737.3|9727.3|9737.6|9727.6|9737.1|9727.1|4
1637897870000|2021-11-26 03:37:50|9736.6|9726.6|9736.5|9726.5|9736.6|9726.6|9736.5|9726.5|2
1637897890000|2021-11-26 03:38:10|9735.9|9725.9|9737.6|9727.6|9737.6|9727.6|9735.8|9725.8|5
1637897900000|2021-11-26 03:38:20|9737.3|9727.3|9737|9727|9737.3|9727.3|9736.8|9726.8|4
1637897910000|2021-11-26 03:38:30|9736.8|9726.8|9736.8|9726.8|9736.8|9726.8|9736.8|9726.8|1
1637897930000|2021-11-26 03:38:50|9737|9727|9736.8|9726.8|9737|9727|9736.4|9726.4|4
1637897940000|2021-11-26 03:39:00|9737.1|9727.1|9739.3|9729.3|9739.6|9729.6|9737.1|9727.1|7
1637897950000|2021-11-26 03:39:10|9739.5|9729.5|9739.1|9729.1|9739.5|9729.5|9738.8|9728.8|6
1637897960000|2021-11-26 03:39:20|9738.4|9728.4|9737.5|9727.5|9738.5|9728.5|9737.5|9727.5|8
1637897970000|2021-11-26 03:39:30|9737.4|9727.4|9737.3|9727.3|9737.4|9727.4|9737|9727|5
1637897980000|2021-11-26 03:39:40|9737|9727|9737|9727|9737.3|9727.3|9736.8|9726.8|5
1637897990000|2021-11-26 03:39:50|9736.8|9726.8|9736.8|9726.8|9736.8|9726.8|9736.5|9726.5|3
1637898000000|2021-11-26 03:40:00|9737.1|9727.1|9738.3|9728.3|9738.4|9728.4|9737.1|9727.1|3
1637898010000|2021-11-26 03:40:10|9738.6|9728.6|9738.9|9728.9|9739|9729|9738|9728|7
1637898030000|2021-11-26 03:40:30|9738.5|9728.5|9738.3|9728.3|9738.5|9728.5|9738.3|9728.3|2
1637898040000|2021-11-26 03:40:40|9738|9728|9737.8|9727.8|9738|9728|9737.5|9727.5|3
1637898050000|2021-11-26 03:40:50|9738.1|9728.1|9739|9729|9739.1|9729.1|9738.1|9728.1|6
1637898060000|2021-11-26 03:41:00|9738.8|9728.8|9738.8|9728.8|9739|9729|9738.8|9728.8|3
1637898070000|2021-11-26 03:41:10|9739|9729|9738.8|9728.8|9739|9729|9738.8|9728.8|2
1637898080000|2021-11-26 03:41:20|9738.1|9728.1|9738.8|9728.8|9738.9|9728.9|9738.1|9728.1|4
1637898090000|2021-11-26 03:41:30|9738.1|9728.1|9738.8|9728.8|9738.8|9728.8|9738.1|9728.1|2
1637898100000|2021-11-26 03:41:40|9738.5|9728.5|9738.8|9728.8|9739.3|9729.3|9738.5|9728.5|4
1637898110000|2021-11-26 03:41:50|9738.5|9728.5|9738.3|9728.3|9738.6|9728.6|9738.3|9728.3|4
1637898120000|2021-11-26 03:42:00|9737.9|9727.9|9737|9727|9737.9|9727.9|9737|9727|6
1637898130000|2021-11-26 03:42:10|9736.6|9726.6|9736.9|9726.9|9736.9|9726.9|9736.6|9726.6|2
1637898150000|2021-11-26 03:42:30|9736.5|9726.5|9736.5|9726.5|9736.5|9726.5|9736.5|9726.5|1
1637898160000|2021-11-26 03:42:40|9735.4|9725.4|9736.4|9726.4|9736.4|9726.4|9735.4|9725.4|2
1637898180000|2021-11-26 03:43:00|9735.6|9725.6|9736.5|9726.5|9736.5|9726.5|9735.6|9725.6|2
1637898190000|2021-11-26 03:43:10|9737.3|9727.3|9739.1|9729.1|9739.4|9729.4|9737.3|9727.3|6
1637898200000|2021-11-26 03:43:20|9738.8|9728.8|9738.8|9728.8|9738.9|9728.9|9738|9728|5
1637898210000|2021-11-26 03:43:30|9738.5|9728.5|9738.4|9728.4|9739.3|9729.3|9737.5|9727.5|8
1637898230000|2021-11-26 03:43:50|9738.6|9728.6|9738.3|9728.3|9738.8|9728.8|9738.3|9728.3|4
1637898240000|2021-11-26 03:44:00|9737.5|9727.5|9738.8|9728.8|9738.8|9728.8|9737.5|9727.5|6
1637898250000|2021-11-26 03:44:10|9739.1|9729.1|9738.4|9728.4|9739.1|9729.1|9738.1|9728.1|5
1637898260000|2021-11-26 03:44:20|9738.1|9728.1|9738.1|9728.1|9738.4|9728.4|9738.1|9728.1|3
1637898270000|2021-11-26 03:44:30|9738.4|9728.4|9738.1|9728.1|9738.4|9728.4|9737.3|9727.3|7
1637898280000|2021-11-26 03:44:40|9737.9|9727.9|9738.4|9728.4|9738.6|9728.6|9737.4|9727.4|12
1637898290000|2021-11-26 03:44:50|9738.6|9728.6|9739|9729|9739.3|9729.3|9738.6|9728.6|11
1637898300000|2021-11-26 03:45:00|9739.3|9729.3|9738.4|9728.4|9739.3|9729.3|9738.4|9728.4|9
1637898310000|2021-11-26 03:45:10|9738.9|9728.9|9738.9|9728.9|9738.9|9728.9|9738.4|9728.4|4
1637898320000|2021-11-26 03:45:20|9738.6|9728.6|9738.9|9728.9|9738.9|9728.9|9738.6|9728.6|2
1637898330000|2021-11-26 03:45:30|9739.1|9729.1|9739.3|9729.3|9739.5|9729.5|9738.8|9728.8|6
1637898340000|2021-11-26 03:45:40|9738.9|9728.9|9738.4|9728.4|9739.1|9729.1|9738.1|9728.1|5
1637898350000|2021-11-26 03:45:50|9737.9|9727.9|9737.6|9727.6|9737.9|9727.9|9737.4|9727.4|4
1637898360000|2021-11-26 03:46:00|9737.4|9727.4|9736.8|9726.8|9737.4|9727.4|9736.8|9726.8|3
1637898380000|2021-11-26 03:46:20|9736.5|9726.5|9736.5|9726.5|9736.5|9726.5|9736.5|9726.5|1
1637898420000|2021-11-26 03:47:00|9736.1|9726.1|9736.4|9726.4|9736.4|9726.4|9736.1|9726.1|2
1637898440000|2021-11-26 03:47:20|9736.8|9726.8|9739.3|9729.3|9739.3|9729.3|9736.8|9726.8|6
1637898450000|2021-11-26 03:47:30|9739|9729|9739.3|9729.3|9739.3|9729.3|9738.8|9728.8|4
1637898460000|2021-11-26 03:47:40|9739.6|9729.6|9738.8|9728.8|9739.6|9729.6|9738.8|9728.8|5
1637898470000|2021-11-26 03:47:50|9738.5|9728.5|9739.1|9729.1|9739.1|9729.1|9738.5|9728.5|3
1637898480000|2021-11-26 03:48:00|9738.3|9728.3|9738.5|9728.5|9738.8|9728.8|9738.3|9728.3|4
1637898490000|2021-11-26 03:48:10|9738.3|9728.3|9738.5|9728.5|9739|9729|9738.3|9728.3|6
1637898500000|2021-11-26 03:48:20|9738.8|9728.8|9739|9729|9739.5|9729.5|9738.8|9728.8|7
1637898520000|2021-11-26 03:48:40|9738.8|9728.8|9738.5|9728.5|9738.8|9728.8|9738.5|9728.5|2
1637898530000|2021-11-26 03:48:50|9738.3|9728.3|9738|9728|9738.3|9728.3|9737.8|9727.8|5
1637898540000|2021-11-26 03:49:00|9738.3|9728.3|9738.6|9728.6|9738.6|9728.6|9737.8|9727.8|9
1637898550000|2021-11-26 03:49:10|9738.4|9728.4|9737.8|9727.8|9738.6|9728.6|9737.8|9727.8|4
1637898560000|2021-11-26 03:49:20|9737.4|9727.4|9738.1|9728.1|9738.1|9728.1|9737.4|9727.4|2
1637898580000|2021-11-26 03:49:40|9739.5|9729.5|9738.3|9728.3|9739.5|9729.5|9738.3|9728.3|3
1637898590000|2021-11-26 03:49:50|9737.5|9727.5|9738.3|9728.3|9738.3|9728.3|9737.5|9727.5|4
1637898600000|2021-11-26 03:50:00|9737.9|9727.9|9740.3|9730.3|9740.5|9730.5|9737.9|9727.9|7
1637898610000|2021-11-26 03:50:10|9740.6|9730.6|9740.9|9730.9|9740.9|9730.9|9740.6|9730.6|2
1637898620000|2021-11-26 03:50:20|9741.1|9731.1|9740.8|9730.8|9741.9|9731.9|9740.8|9730.8|9
1637898630000|2021-11-26 03:50:30|9739.8|9729.8|9739.6|9729.6|9740.4|9730.4|9739.6|9729.6|6
1637898640000|2021-11-26 03:50:40|9740|9730|9740.8|9730.8|9741.3|9731.3|9739.8|9729.8|6
1637898650000|2021-11-26 03:50:50|9740.5|9730.5|9740.8|9730.8|9741.3|9731.3|9740.5|9730.5|6
1637898660000|2021-11-26 03:51:00|9740.5|9730.5|9740.3|9730.3|9740.5|9730.5|9740.3|9730.3|2
1637898670000|2021-11-26 03:51:10|9739.9|9729.9|9740.3|9730.3|9740.3|9730.3|9739.9|9729.9|2
1637898680000|2021-11-26 03:51:20|9740.6|9730.6|9740.6|9730.6|9740.6|9730.6|9740.6|9730.6|1
1637898690000|2021-11-26 03:51:30|9740.8|9730.8|9740.3|9730.3|9740.8|9730.8|9740.3|9730.3|3
1637898710000|2021-11-26 03:51:50|9739.9|9729.9|9739.5|9729.5|9739.9|9729.9|9739.5|9729.5|2
1637898720000|2021-11-26 03:52:00|9738.6|9728.6|9739.6|9729.6|9739.6|9729.6|9738.6|9728.6|4
1637898730000|2021-11-26 03:52:10|9739.4|9729.4|9739.4|9729.4|9739.4|9729.4|9739.1|9729.1|3
1637898740000|2021-11-26 03:52:20|9740|9730|9741.1|9731.1|9741.8|9731.8|9740|9730|9
1637898750000|2021-11-26 03:52:30|9740.9|9730.9|9740.6|9730.6|9741.3|9731.3|9740.5|9730.5|9
1637898760000|2021-11-26 03:52:40|9740|9730|9740.8|9730.8|9740.8|9730.8|9740|9730|6
1637898780000|2021-11-26 03:53:00|9741|9731|9741.3|9731.3|9741.6|9731.6|9741|9731|4
1637898790000|2021-11-26 03:53:10|9741|9731|9741.1|9731.1|9741.5|9731.5|9740.8|9730.8|5
1637898800000|2021-11-26 03:53:20|9740.9|9730.9|9740.9|9730.9|9740.9|9730.9|9740.5|9730.5|3
1637898820000|2021-11-26 03:53:40|9740.5|9730.5|9740.4|9730.4|9740.5|9730.5|9739.1|9729.1|8
1637898830000|2021-11-26 03:53:50|9740.1|9730.1|9740.5|9730.5|9741|9731|9740.1|9730.1|4
1637898840000|2021-11-26 03:54:00|9740.3|9730.3|9739.9|9729.9|9740.3|9730.3|9739.3|9729.3|9
1637898850000|2021-11-26 03:54:10|9739.5|9729.5|9738.9|9728.9|9739.5|9729.5|9738.9|9728.9|4
1637898860000|2021-11-26 03:54:20|9739|9729|9739.6|9729.6|9740.3|9730.3|9739|9729|5
1637898870000|2021-11-26 03:54:30|9739.4|9729.4|9739.3|9729.3|9739.5|9729.5|9739.3|9729.3|3
1637898880000|2021-11-26 03:54:40|9739.6|9729.6|9738.3|9728.3|9739.6|9729.6|9738|9728|6
1637898890000|2021-11-26 03:54:50|9738|9728|9737.9|9727.9|9738.3|9728.3|9737.4|9727.4|6
1637898900000|2021-11-26 03:55:00|9737.6|9727.6|9736.8|9726.8|9737.9|9727.9|9736.5|9726.5|10
1637898950000|2021-11-26 03:55:50|9736.5|9726.5|9736.5|9726.5|9736.5|9726.5|9736.3|9726.3|3
1637898960000|2021-11-26 03:56:00|9734.9|9724.9|9736|9726|9736|9726|9734.9|9724.9|2
1637898970000|2021-11-26 03:56:10|9736.3|9726.3|9733.5|9723.5|9736.3|9726.3|9733.4|9723.4|6
1637898980000|2021-11-26 03:56:20|9733.8|9723.8|9733.3|9723.3|9734|9724|9733.3|9723.3|7
1637898990000|2021-11-26 03:56:30|9733|9723|9732.4|9722.4|9733|9723|9732.4|9722.4|2
1637899000000|2021-11-26 03:56:40|9732.6|9722.6|9730.6|9720.6|9732.9|9722.9|9730.4|9720.4|11
1637899010000|2021-11-26 03:56:50|9730.4|9720.4|9730.4|9720.4|9730.4|9720.4|9730.4|9720.4|1
1637899020000|2021-11-26 03:57:00|9730.1|9720.1|9728.8|9718.8|9730.1|9720.1|9728.4|9718.4|6
1637899030000|2021-11-26 03:57:10|9728.3|9718.3|9727.4|9717.4|9728.3|9718.3|9727.1|9717.1|5
1637899040000|2021-11-26 03:57:20|9727.1|9717.1|9726.5|9716.5|9727.1|9717.1|9726.5|9716.5|3
1637899050000|2021-11-26 03:57:30|9726.1|9716.1|9726.5|9716.5|9726.5|9716.5|9725.3|9715.3|3
1637899070000|2021-11-26 03:57:50|9725.1|9715.1|9726.4|9716.4|9726.4|9716.4|9725.1|9715.1|2
1637899080000|2021-11-26 03:58:00|9725.9|9715.9|9728.4|9718.4|9728.4|9718.4|9725.9|9715.9|4
1637899090000|2021-11-26 03:58:10|9728.6|9718.6|9728.6|9718.6|9729.1|9719.1|9728.6|9718.6|6
1637899100000|2021-11-26 03:58:20|9728.9|9718.9|9728.9|9718.9|9728.9|9718.9|9728.6|9718.6|3
1637899110000|2021-11-26 03:58:30|9728.6|9718.6|9727.9|9717.9|9728.6|9718.6|9727.3|9717.3|6
1637899120000|2021-11-26 03:58:40|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|1
1637899130000|2021-11-26 03:58:50|9728.9|9718.9|9728.6|9718.6|9729|9719|9728.4|9718.4|7
1637899140000|2021-11-26 03:59:00|9728.4|9718.4|9728.6|9718.6|9728.6|9718.6|9728.4|9718.4|2
1637899150000|2021-11-26 03:59:10|9728.4|9718.4|9727.3|9717.3|9728.4|9718.4|9727.3|9717.3|4
1637899160000|2021-11-26 03:59:20|9728.3|9718.3|9728.9|9718.9|9728.9|9718.9|9728.3|9718.3|5
1637899170000|2021-11-26 03:59:30|9728.6|9718.6|9728.6|9718.6|9729.5|9719.5|9728.4|9718.4|5
1637899180000|2021-11-26 03:59:40|9728.4|9718.4|9728.6|9718.6|9728.6|9718.6|9728.4|9718.4|2
1637899200000|2021-11-26 04:00:00|9729|9719|9729.1|9719.1|9729.8|9719.8|9728.6|9718.6|9
1637899210000|2021-11-26 04:00:10|9729.5|9719.5|9729.6|9719.6|9730|9720|9729.5|9719.5|4
1637899220000|2021-11-26 04:00:20|9729.5|9719.5|9729.1|9719.1|9729.8|9719.8|9728.9|9718.9|5
1637899230000|2021-11-26 04:00:30|9728.9|9718.9|9728.6|9718.6|9728.9|9718.9|9728.6|9718.6|2
1637899270000|2021-11-26 04:01:10|9728.4|9718.4|9728.4|9718.4|9728.4|9718.4|9728.4|9718.4|1
1637899290000|2021-11-26 04:01:30|9728.1|9718.1|9727.3|9717.3|9728.1|9718.1|9727.3|9717.3|4
1637899300000|2021-11-26 04:01:40|9727.9|9717.9|9727.9|9717.9|9727.9|9717.9|9727.9|9717.9|1
1637899350000|2021-11-26 04:02:30|9728.1|9718.1|9728|9718|9729.1|9719.1|9727.6|9717.6|7
1637899360000|2021-11-26 04:02:40|9727.6|9717.6|9728.1|9718.1|9728.1|9718.1|9727.6|9717.6|2
1637899380000|2021-11-26 04:03:00|9727.9|9717.9|9728.4|9718.4|9728.6|9718.6|9727.9|9717.9|9
1637899390000|2021-11-26 04:03:10|9728.1|9718.1|9728.3|9718.3|9728.4|9718.4|9727.9|9717.9|11
1637899400000|2021-11-26 04:03:20|9727.9|9717.9|9727.8|9717.8|9728.3|9718.3|9727.5|9717.5|7
1637899410000|2021-11-26 04:03:30|9728|9718|9727.8|9717.8|9728.3|9718.3|9727.8|9717.8|3
1637899420000|2021-11-26 04:03:40|9728|9718|9727.6|9717.6|9728|9718|9727.6|9717.6|2
1637899440000|2021-11-26 04:04:00|9727.3|9717.3|9726.5|9716.5|9727.3|9717.3|9726.5|9716.5|4
1637899490000|2021-11-26 04:04:50|9725.6|9715.6|9726.6|9716.6|9726.6|9716.6|9725.6|9715.6|2
1637899530000|2021-11-26 04:05:30|9727.1|9717.1|9726.8|9716.8|9727.1|9717.1|9726.8|9716.8|2
1637899540000|2021-11-26 04:05:40|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|1
1637899550000|2021-11-26 04:05:50|9726.6|9716.6|9727.4|9717.4|9727.9|9717.9|9726.6|9716.6|9
1637899560000|2021-11-26 04:06:00|9727.3|9717.3|9727.5|9717.5|9727.6|9717.6|9727.1|9717.1|7
1637899570000|2021-11-26 04:06:10|9728.1|9718.1|9727.9|9717.9|9728.1|9718.1|9727.9|9717.9|2
1637899580000|2021-11-26 04:06:20|9727.5|9717.5|9727.4|9717.4|9727.8|9717.8|9727.1|9717.1|5
1637899590000|2021-11-26 04:06:30|9727.9|9717.9|9728.6|9718.6|9728.6|9718.6|9727.9|9717.9|5
1637899600000|2021-11-26 04:06:40|9728.4|9718.4|9728.4|9718.4|9728.4|9718.4|9727.8|9717.8|8
1637899610000|2021-11-26 04:06:50|9728|9718|9729|9719|9729|9719|9728|9718|6
1637899620000|2021-11-26 04:07:00|9729.4|9719.4|9729|9719|9729.4|9719.4|9729|9719|2
1637899630000|2021-11-26 04:07:10|9729.3|9719.3|9729.4|9719.4|9729.6|9719.6|9728.6|9718.6|9
1637899640000|2021-11-26 04:07:20|9729.9|9719.9|9728.9|9718.9|9729.9|9719.9|9728.6|9718.6|7
1637899650000|2021-11-26 04:07:30|9729.1|9719.1|9729.3|9719.3|9729.9|9719.9|9729.1|9719.1|3
1637899670000|2021-11-26 04:07:50|9729.6|9719.6|9730.8|9720.8|9730.8|9720.8|9729.6|9719.6|2
1637899680000|2021-11-26 04:08:00|9730.3|9720.3|9730.8|9720.8|9730.8|9720.8|9730.3|9720.3|3
1637899690000|2021-11-26 04:08:10|9730.5|9720.5|9730.1|9720.1|9730.5|9720.5|9730.1|9720.1|2
1637899700000|2021-11-26 04:08:20|9729.9|9719.9|9730.8|9720.8|9731|9721|9729.9|9719.9|3
1637899710000|2021-11-26 04:08:30|9730.4|9720.4|9730.8|9720.8|9730.8|9720.8|9730.1|9720.1|3
1637899720000|2021-11-26 04:08:40|9730.5|9720.5|9731|9721|9731.4|9721.4|9730.1|9720.1|6
1637899730000|2021-11-26 04:08:50|9730.8|9720.8|9730.5|9720.5|9730.8|9720.8|9730.5|9720.5|2
1637899740000|2021-11-26 04:09:00|9730.8|9720.8|9730.8|9720.8|9730.8|9720.8|9730.8|9720.8|1
1637899750000|2021-11-26 04:09:10|9730.4|9720.4|9729.6|9719.6|9730.4|9720.4|9729.6|9719.6|8
1637899760000|2021-11-26 04:09:20|9729|9719|9728.4|9718.4|9729.6|9719.6|9728.4|9718.4|11
1637899770000|2021-11-26 04:09:30|9728|9718|9728.3|9718.3|9728.4|9718.4|9728|9718|6
1637899780000|2021-11-26 04:09:40|9728.5|9718.5|9728.6|9718.6|9728.6|9718.6|9728.1|9718.1|4
1637899790000|2021-11-26 04:09:50|9728.4|9718.4|9727.5|9717.5|9728.4|9718.4|9727.5|9717.5|4
1637899800000|2021-11-26 04:10:00|9727.9|9717.9|9728.9|9718.9|9728.9|9718.9|9727.9|9717.9|9
1637899810000|2021-11-26 04:10:10|9729.3|9719.3|9730.3|9720.3|9730.9|9720.9|9729.3|9719.3|7
1637899820000|2021-11-26 04:10:20|9729.9|9719.9|9731.1|9721.1|9731.1|9721.1|9729.9|9719.9|4
1637899830000|2021-11-26 04:10:30|9730.8|9720.8|9730.8|9720.8|9730.8|9720.8|9730.4|9720.4|3
1637899840000|2021-11-26 04:10:40|9730.4|9720.4|9730.1|9720.1|9730.4|9720.4|9730.1|9720.1|4
1637899850000|2021-11-26 04:10:50|9729.9|9719.9|9729.8|9719.8|9730.4|9720.4|9729.5|9719.5|9
1637899860000|2021-11-26 04:11:00|9730|9720|9731|9721|9732.1|9722.1|9730|9720|10
1637899870000|2021-11-26 04:11:10|9731.3|9721.3|9731.1|9721.1|9731.3|9721.3|9730.5|9720.5|5
1637899880000|2021-11-26 04:11:20|9731.4|9721.4|9731|9721|9731.4|9721.4|9730.5|9720.5|6
1637899890000|2021-11-26 04:11:30|9730.8|9720.8|9730.3|9720.3|9731|9721|9730.3|9720.3|6
1637899900000|2021-11-26 04:11:40|9730|9720|9730.5|9720.5|9730.5|9720.5|9729.6|9719.6|5
1637899910000|2021-11-26 04:11:50|9730.8|9720.8|9731.3|9721.3|9731.3|9721.3|9730.8|9720.8|3
1637899920000|2021-11-26 04:12:00|9730.9|9720.9|9729.8|9719.8|9730.9|9720.9|9729.5|9719.5|6
1637899930000|2021-11-26 04:12:10|9729.4|9719.4|9729.1|9719.1|9729.4|9719.4|9728.9|9718.9|4
1637899940000|2021-11-26 04:12:20|9728.3|9718.3|9729.3|9719.3|9729.3|9719.3|9728.3|9718.3|5
1637899950000|2021-11-26 04:12:30|9729.5|9719.5|9729.3|9719.3|9729.5|9719.5|9729.3|9719.3|2
1637899960000|2021-11-26 04:12:40|9728.9|9718.9|9728.9|9718.9|9728.9|9718.9|9728.9|9718.9|1
1637899970000|2021-11-26 04:12:50|9729.1|9719.1|9729.1|9719.1|9729.1|9719.1|9729.1|9719.1|1
1637899990000|2021-11-26 04:13:10|9728.9|9718.9|9728.4|9718.4|9728.9|9718.9|9728.4|9718.4|4
1637900000000|2021-11-26 04:13:20|9728|9718|9729|9719|9729|9719|9728|9718|4
1637900030000|2021-11-26 04:13:50|9728.8|9718.8|9728.8|9718.8|9728.8|9718.8|9728.8|9718.8|1
1637900050000|2021-11-26 04:14:10|9728.4|9718.4|9728.3|9718.3|9728.6|9718.6|9727.9|9717.9|5
1637900060000|2021-11-26 04:14:20|9728.5|9718.5|9728.6|9718.6|9729.4|9719.4|9728.4|9718.4|6
1637900070000|2021-11-26 04:14:30|9728.4|9718.4|9728.3|9718.3|9728.6|9718.6|9728.3|9718.3|3
1637900080000|2021-11-26 04:14:40|9728.5|9718.5|9728.9|9718.9|9729.4|9719.4|9728.3|9718.3|7
1637900090000|2021-11-26 04:14:50|9729.3|9719.3|9728.9|9718.9|9729.3|9719.3|9728.9|9718.9|6
1637900100000|2021-11-26 04:15:00|9729|9719|9729.5|9719.5|9729.9|9719.9|9728.6|9718.6|7
1637900110000|2021-11-26 04:15:10|9729.3|9719.3|9729.8|9719.8|9729.8|9719.8|9728.6|9718.6|7
1637900120000|2021-11-26 04:15:20|9729.4|9719.4|9729|9719|9729.4|9719.4|9728.4|9718.4|7
1637900130000|2021-11-26 04:15:30|9729.4|9719.4|9729.1|9719.1|9729.4|9719.4|9729.1|9719.1|2
1637900140000|2021-11-26 04:15:40|9729.4|9719.4|9729.1|9719.1|9729.4|9719.4|9729.1|9719.1|4
1637900150000|2021-11-26 04:15:50|9728.8|9718.8|9728.8|9718.8|9728.8|9718.8|9728.3|9718.3|4
1637900170000|2021-11-26 04:16:10|9728.4|9718.4|9728.4|9718.4|9728.4|9718.4|9728.4|9718.4|1
1637900180000|2021-11-26 04:16:20|9728|9718|9726.6|9716.6|9728|9718|9726.4|9716.4|8
1637900200000|2021-11-26 04:16:40|9726.4|9716.4|9726.4|9716.4|9726.4|9716.4|9726.4|9716.4|1
1637900210000|2021-11-26 04:16:50|9726.6|9716.6|9727.5|9717.5|9727.5|9717.5|9726.6|9716.6|3
1637900220000|2021-11-26 04:17:00|9727.9|9717.9|9727.6|9717.6|9727.9|9717.9|9727.6|9717.6|2
1637900240000|2021-11-26 04:17:20|9727.9|9717.9|9728.1|9718.1|9728.1|9718.1|9727.9|9717.9|2
1637900250000|2021-11-26 04:17:30|9728.4|9718.4|9729.6|9719.6|9729.6|9719.6|9728.4|9718.4|3
1637900260000|2021-11-26 04:17:40|9729.3|9719.3|9728.9|9718.9|9729.3|9719.3|9728.9|9718.9|2
1637900270000|2021-11-26 04:17:50|9728.6|9718.6|9728.4|9718.4|9728.6|9718.6|9728.4|9718.4|4
1637900280000|2021-11-26 04:18:00|9728|9718|9727.1|9717.1|9728|9718|9727.1|9717.1|4
1637900290000|2021-11-26 04:18:10|9727.5|9717.5|9727.4|9717.4|9727.5|9717.5|9726.9|9716.9|3
1637900320000|2021-11-26 04:18:40|9727.8|9717.8|9727.6|9717.6|9728.4|9718.4|9727.6|9717.6|3
1637900330000|2021-11-26 04:18:50|9727.3|9717.3|9727.3|9717.3|9727.5|9717.5|9727.3|9717.3|3
1637900350000|2021-11-26 04:19:10|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|1
1637900360000|2021-11-26 04:19:20|9726.6|9716.6|9727.4|9717.4|9727.4|9717.4|9726.6|9716.6|4
1637900370000|2021-11-26 04:19:30|9727|9717|9727|9717|9727.3|9717.3|9727|9717|3
1637900390000|2021-11-26 04:19:50|9727.4|9717.4|9727.4|9717.4|9728.4|9718.4|9727.4|9717.4|7
1637900400000|2021-11-26 04:20:00|9727.6|9717.6|9727.6|9717.6|9727.6|9717.6|9727.3|9717.3|5
1637900410000|2021-11-26 04:20:10|9727.4|9717.4|9727.4|9717.4|9727.6|9717.6|9727.4|9717.4|3
1637900420000|2021-11-26 04:20:20|9727|9717|9728.4|9718.4|9728.4|9718.4|9727|9717|5
1637900430000|2021-11-26 04:20:30|9728.1|9718.1|9728.1|9718.1|9728.1|9718.1|9727.3|9717.3|6
1637900440000|2021-11-26 04:20:40|9727.9|9717.9|9727.9|9717.9|9727.9|9717.9|9727.9|9717.9|1
1637900450000|2021-11-26 04:20:50|9728.1|9718.1|9728.1|9718.1|9728.1|9718.1|9728.1|9718.1|1
1637900460000|2021-11-26 04:21:00|9728.4|9718.4|9728.4|9718.4|9728.4|9718.4|9727.5|9717.5|6
1637900470000|2021-11-26 04:21:10|9728.1|9718.1|9727.5|9717.5|9728.1|9718.1|9727.3|9717.3|6
1637900480000|2021-11-26 04:21:20|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|1
1637900490000|2021-11-26 04:21:30|9727|9717|9727.1|9717.1|9727.3|9717.3|9727|9717|10
1637900500000|2021-11-26 04:21:40|9726.4|9716.4|9726.8|9716.8|9726.8|9716.8|9726.4|9716.4|2
1637900510000|2021-11-26 04:21:50|9726.4|9716.4|9726.8|9716.8|9726.8|9716.8|9726.4|9716.4|2
1637900520000|2021-11-26 04:22:00|9726.5|9716.5|9726.8|9716.8|9726.8|9716.8|9725.6|9715.6|3
1637900530000|2021-11-26 04:22:10|9727|9717|9727|9717|9727|9717|9726.6|9716.6|3
1637900540000|2021-11-26 04:22:20|9728.3|9718.3|9728.5|9718.5|9728.8|9718.8|9728.3|9718.3|5
1637900550000|2021-11-26 04:22:30|9728.3|9718.3|9728.1|9718.1|9728.4|9718.4|9727.9|9717.9|6
1637900560000|2021-11-26 04:22:40|9727.8|9717.8|9728.6|9718.6|9729.4|9719.4|9727.8|9717.8|8
1637900570000|2021-11-26 04:22:50|9728.5|9718.5|9727.9|9717.9|9728.5|9718.5|9727.9|9717.9|6
1637900580000|2021-11-26 04:23:00|9728.1|9718.1|9728.1|9718.1|9728.4|9718.4|9727.5|9717.5|6
1637900590000|2021-11-26 04:23:10|9728.4|9718.4|9728.8|9718.8|9728.9|9718.9|9727.9|9717.9|6
1637900600000|2021-11-26 04:23:20|9729|9719|9728.1|9718.1|9729|9719|9728.1|9718.1|3
1637900610000|2021-11-26 04:23:30|9728.6|9718.6|9728.4|9718.4|9728.6|9718.6|9728.4|9718.4|2
1637900620000|2021-11-26 04:23:40|9728.6|9718.6|9728.4|9718.4|9728.6|9718.6|9728.4|9718.4|2
1637900630000|2021-11-26 04:23:50|9728|9718|9728|9718|9728|9718|9728|9718|1
1637900640000|2021-11-26 04:24:00|9727.8|9717.8|9727|9717|9728|9718|9727|9717|10
1637900650000|2021-11-26 04:24:10|9727.3|9717.3|9726.6|9716.6|9727.3|9717.3|9726.6|9716.6|3
1637900660000|2021-11-26 04:24:20|9726.3|9716.3|9726.6|9716.6|9726.6|9716.6|9726.3|9716.3|2
1637900670000|2021-11-26 04:24:30|9726.3|9716.3|9726.8|9716.8|9726.8|9716.8|9726.3|9716.3|2
1637900680000|2021-11-26 04:24:40|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|1
1637900690000|2021-11-26 04:24:50|9726.8|9716.8|9726.5|9716.5|9726.8|9716.8|9726.5|9716.5|2
1637900710000|2021-11-26 04:25:10|9726.8|9716.8|9726.8|9716.8|9727|9717|9726.8|9716.8|3
1637900720000|2021-11-26 04:25:20|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|9725.5|9715.5|3
1637900730000|2021-11-26 04:25:30|9726.9|9716.9|9726.6|9716.6|9727.1|9717.1|9726.6|9716.6|10
1637900740000|2021-11-26 04:25:40|9726.4|9716.4|9727.4|9717.4|9727.4|9717.4|9726.3|9716.3|7
1637900750000|2021-11-26 04:25:50|9727.3|9717.3|9727.1|9717.1|9727.3|9717.3|9726.6|9716.6|5
1637900760000|2021-11-26 04:26:00|9727.8|9717.8|9727.9|9717.9|9728.4|9718.4|9726.6|9716.6|19
1637900770000|2021-11-26 04:26:10|9728.1|9718.1|9726.9|9716.9|9728.1|9718.1|9726.6|9716.6|11
1637900780000|2021-11-26 04:26:20|9727.4|9717.4|9727.6|9717.6|9727.6|9717.6|9727|9717|4
1637900790000|2021-11-26 04:26:30|9727|9717|9727.5|9717.5|9727.9|9717.9|9727|9717|7
1637900800000|2021-11-26 04:26:40|9727.6|9717.6|9727.6|9717.6|9727.6|9717.6|9727.6|9717.6|1
1637900810000|2021-11-26 04:26:50|9727.3|9717.3|9726.6|9716.6|9727.5|9717.5|9726.6|9716.6|5
1637900820000|2021-11-26 04:27:00|9726.4|9716.4|9726.5|9716.5|9726.5|9716.5|9725.6|9715.6|3
1637900850000|2021-11-26 04:27:30|9726.8|9716.8|9728.1|9718.1|9728.4|9718.4|9726.8|9716.8|5
1637900860000|2021-11-26 04:27:40|9728.4|9718.4|9726.8|9716.8|9728.4|9718.4|9726.8|9716.8|8
1637900870000|2021-11-26 04:27:50|9727.1|9717.1|9726.8|9716.8|9727.4|9717.4|9726.8|9716.8|4
1637900880000|2021-11-26 04:28:00|9727.4|9717.4|9727.9|9717.9|9728.1|9718.1|9727.4|9717.4|5
1637900890000|2021-11-26 04:28:10|9728.3|9718.3|9728.6|9718.6|9728.6|9718.6|9728.1|9718.1|7
1637900920000|2021-11-26 04:28:40|9729.4|9719.4|9730.6|9720.6|9730.9|9720.9|9729.4|9719.4|5
1637900940000|2021-11-26 04:29:00|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|9730.1|9720.1|3
1637900950000|2021-11-26 04:29:10|9730|9720|9730.1|9720.1|9730.4|9720.4|9729.5|9719.5|11
1637900960000|2021-11-26 04:29:20|9729.9|9719.9|9730.1|9720.1|9730.4|9720.4|9729.8|9719.8|5
1637900970000|2021-11-26 04:29:30|9730.4|9720.4|9729.6|9719.6|9730.4|9720.4|9729.6|9719.6|3
1637900980000|2021-11-26 04:29:40|9729.9|9719.9|9730.1|9720.1|9730.9|9720.9|9729.9|9719.9|6
1637900990000|2021-11-26 04:29:50|9729.8|9719.8|9727.6|9717.6|9729.8|9719.8|9727.6|9717.6|5
1637901000000|2021-11-26 04:30:00|9727.4|9717.4|9727.1|9717.1|9727.4|9717.4|9726.4|9716.4|8
1637901010000|2021-11-26 04:30:10|9726.9|9716.9|9727.5|9717.5|9728.6|9718.6|9726.9|9716.9|11
1637901020000|2021-11-26 04:30:20|9727.9|9717.9|9728.3|9718.3|9728.4|9718.4|9727.4|9717.4|9
1637901030000|2021-11-26 04:30:30|9728.1|9718.1|9727.8|9717.8|9728.3|9718.3|9727.8|9717.8|4
1637901040000|2021-11-26 04:30:40|9727.5|9717.5|9727.1|9717.1|9727.8|9717.8|9726.8|9716.8|10
1637901050000|2021-11-26 04:30:50|9727.3|9717.3|9727.4|9717.4|9727.4|9717.4|9727|9717|3
1637901060000|2021-11-26 04:31:00|9727.6|9717.6|9727.5|9717.5|9727.6|9717.6|9726.5|9716.5|8
1637901070000|2021-11-26 04:31:10|9727.1|9717.1|9726.8|9716.8|9727.1|9717.1|9726.8|9716.8|2
1637901090000|2021-11-26 04:31:30|9726.4|9716.4|9726.8|9716.8|9727.5|9717.5|9726.4|9716.4|6
1637901100000|2021-11-26 04:31:40|9727|9717|9727.3|9717.3|9728.4|9718.4|9727|9717|5
1637901110000|2021-11-26 04:31:50|9727|9717|9727|9717|9727|9717|9727|9717|1
1637901120000|2021-11-26 04:32:00|9727.4|9717.4|9727.6|9717.6|9727.8|9717.8|9727|9717|7
1637901140000|2021-11-26 04:32:20|9727.3|9717.3|9727.6|9717.6|9727.6|9717.6|9727|9717|6
1637901150000|2021-11-26 04:32:30|9727.3|9717.3|9727.5|9717.5|9727.8|9717.8|9726.8|9716.8|5
1637901160000|2021-11-26 04:32:40|9727.9|9717.9|9727.3|9717.3|9728|9718|9727|9717|8
1637901170000|2021-11-26 04:32:50|9726.8|9716.8|9726.8|9716.8|9727.3|9717.3|9726.8|9716.8|7
1637901180000|2021-11-26 04:33:00|9726.5|9716.5|9726.5|9716.5|9726.5|9716.5|9726.5|9716.5|1
1637901190000|2021-11-26 04:33:10|9726.8|9716.8|9726.8|9716.8|9727|9717|9726.8|9716.8|3
1637901200000|2021-11-26 04:33:20|9726.5|9716.5|9727.9|9717.9|9727.9|9717.9|9726.5|9716.5|5
1637901210000|2021-11-26 04:33:30|9727.6|9717.6|9727|9717|9727.6|9717.6|9727|9717|3
1637901220000|2021-11-26 04:33:40|9727.3|9717.3|9728.9|9718.9|9728.9|9718.9|9727.3|9717.3|5
1637901240000|2021-11-26 04:34:00|9728.5|9718.5|9728.4|9718.4|9728.5|9718.5|9728.4|9718.4|2
1637901250000|2021-11-26 04:34:10|9728.6|9718.6|9729.4|9719.4|9729.4|9719.4|9728.6|9718.6|3
1637901260000|2021-11-26 04:34:20|9729.1|9719.1|9729.4|9719.4|9729.5|9719.5|9728.4|9718.4|7
1637901270000|2021-11-26 04:34:30|9729|9719|9729.8|9719.8|9729.8|9719.8|9728.6|9718.6|4
1637901280000|2021-11-26 04:34:40|9729.5|9719.5|9729.6|9719.6|9729.6|9719.6|9729.4|9719.4|3
1637901290000|2021-11-26 04:34:50|9729.4|9719.4|9729.3|9719.3|9729.6|9719.6|9729|9719|5
1637901300000|2021-11-26 04:35:00|9729.6|9719.6|9729.1|9719.1|9729.8|9719.8|9729.1|9719.1|4
1637901310000|2021-11-26 04:35:10|9729.6|9719.6|9729.9|9719.9|9729.9|9719.9|9728.6|9718.6|8
1637901320000|2021-11-26 04:35:20|9730.4|9720.4|9730.5|9720.5|9730.5|9720.5|9730.4|9720.4|2
1637901330000|2021-11-26 04:35:30|9730.1|9720.1|9729.1|9719.1|9730.1|9720.1|9729.1|9719.1|6
1637901340000|2021-11-26 04:35:40|9729.4|9719.4|9728.8|9718.8|9729.6|9719.6|9728.8|9718.8|5
1637901350000|2021-11-26 04:35:50|9728.4|9718.4|9728.5|9718.5|9728.8|9718.8|9728.4|9718.4|3
1637901360000|2021-11-26 04:36:00|9728.9|9718.9|9728|9718|9728.9|9718.9|9728|9718|4
1637901370000|2021-11-26 04:36:10|9727.5|9717.5|9726.3|9716.3|9727.9|9717.9|9726.3|9716.3|6
1637901380000|2021-11-26 04:36:20|9725.5|9715.5|9727.6|9717.6|9727.6|9717.6|9725.5|9715.5|4
1637901390000|2021-11-26 04:36:30|9727.9|9717.9|9727.9|9717.9|9728.1|9718.1|9727.9|9717.9|3
1637901400000|2021-11-26 04:36:40|9728.4|9718.4|9729|9719|9729|9719|9728.4|9718.4|3
1637901410000|2021-11-26 04:36:50|9728.8|9718.8|9728.5|9718.5|9728.8|9718.8|9728.5|9718.5|2
1637901420000|2021-11-26 04:37:00|9728.3|9718.3|9728.6|9718.6|9728.6|9718.6|9728.3|9718.3|2
1637901430000|2021-11-26 04:37:10|9728.9|9718.9|9728.9|9718.9|9728.9|9718.9|9728.9|9718.9|1
1637901450000|2021-11-26 04:37:30|9728.5|9718.5|9728.5|9718.5|9728.8|9718.8|9728.5|9718.5|3
1637901460000|2021-11-26 04:37:40|9728.9|9718.9|9729.1|9719.1|9729.1|9719.1|9728.9|9718.9|2
1637901470000|2021-11-26 04:37:50|9729.4|9719.4|9730.4|9720.4|9730.4|9720.4|9729.4|9719.4|5
1637901480000|2021-11-26 04:38:00|9729.9|9719.9|9729.8|9719.8|9729.9|9719.9|9729|9719|7
1637901490000|2021-11-26 04:38:10|9730.4|9720.4|9732.4|9722.4|9732.4|9722.4|9730.4|9720.4|9
1637901500000|2021-11-26 04:38:20|9732.9|9722.9|9732.6|9722.6|9733.5|9723.5|9732.3|9722.3|10
1637901510000|2021-11-26 04:38:30|9732.9|9722.9|9734.1|9724.1|9734.1|9724.1|9732.9|9722.9|5
1637901520000|2021-11-26 04:38:40|9733.9|9723.9|9732.4|9722.4|9733.9|9723.9|9732.4|9722.4|10
1637901530000|2021-11-26 04:38:50|9731.9|9721.9|9731.1|9721.1|9731.9|9721.9|9731.1|9721.1|4
1637901540000|2021-11-26 04:39:00|9730.9|9720.9|9730.3|9720.3|9730.9|9720.9|9730.3|9720.3|9
1637901550000|2021-11-26 04:39:10|9730.5|9720.5|9730.5|9720.5|9730.5|9720.5|9730.5|9720.5|1
1637901560000|2021-11-26 04:39:20|9730.1|9720.1|9729.1|9719.1|9730.1|9720.1|9728.5|9718.5|5
1637901570000|2021-11-26 04:39:30|9728.8|9718.8|9729.1|9719.1|9729.1|9719.1|9728.8|9718.8|2
1637901590000|2021-11-26 04:39:50|9728.8|9718.8|9728.4|9718.4|9728.8|9718.8|9728.4|9718.4|4
1637901600000|2021-11-26 04:40:00|9728.8|9718.8|9727.6|9717.6|9728.8|9718.8|9727.6|9717.6|4
1637901610000|2021-11-26 04:40:10|9727.4|9717.4|9727|9717|9727.4|9717.4|9726.9|9716.9|6
1637901640000|2021-11-26 04:40:40|9727.4|9717.4|9727.3|9717.3|9727.4|9717.4|9727.3|9717.3|2
1637901650000|2021-11-26 04:40:50|9727.6|9717.6|9727.1|9717.1|9727.6|9717.6|9727.1|9717.1|2
1637901660000|2021-11-26 04:41:00|9727.4|9717.4|9727|9717|9727.9|9717.9|9727|9717|5
1637901670000|2021-11-26 04:41:10|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|1
1637901680000|2021-11-26 04:41:20|9727|9717|9727|9717|9727|9717|9727|9717|1
1637901690000|2021-11-26 04:41:30|9727.3|9717.3|9727|9717|9727.3|9717.3|9727|9717|2
1637901700000|2021-11-26 04:41:40|9726.8|9716.8|9727|9717|9727|9717|9726.8|9716.8|2
1637901710000|2021-11-26 04:41:50|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|1
1637901720000|2021-11-26 04:42:00|9726.5|9716.5|9726.8|9716.8|9726.8|9716.8|9725.5|9715.5|5
1637901730000|2021-11-26 04:42:10|9726.4|9716.4|9726.8|9716.8|9726.8|9716.8|9726.4|9716.4|2
1637901740000|2021-11-26 04:42:20|9727|9717|9726.5|9716.5|9727|9717|9726.5|9716.5|3
1637901750000|2021-11-26 04:42:30|9726.3|9716.3|9727.4|9717.4|9727.4|9717.4|9725.4|9715.4|8
1637901760000|2021-11-26 04:42:40|9727.1|9717.1|9727|9717|9727.1|9717.1|9726.8|9716.8|3
1637901770000|2021-11-26 04:42:50|9727.4|9717.4|9727.6|9717.6|9727.6|9717.6|9727.4|9717.4|2
1637901780000|2021-11-26 04:43:00|9727.4|9717.4|9727.1|9717.1|9727.4|9717.4|9726.4|9716.4|3
1637901790000|2021-11-26 04:43:10|9727.6|9717.6|9727.3|9717.3|9727.6|9717.6|9727.3|9717.3|2
1637901800000|2021-11-26 04:43:20|9727|9717|9727.3|9717.3|9727.3|9717.3|9727|9717|2
1637901810000|2021-11-26 04:43:30|9727.5|9717.5|9726.8|9716.8|9727.5|9717.5|9726.8|9716.8|2
1637901820000|2021-11-26 04:43:40|9727.1|9717.1|9727.4|9717.4|9727.9|9717.9|9727.1|9717.1|4
1637901840000|2021-11-26 04:44:00|9726.4|9716.4|9726.6|9716.6|9726.6|9716.6|9726.4|9716.4|2
1637901850000|2021-11-26 04:44:10|9726.9|9716.9|9726.4|9716.4|9726.9|9716.9|9726.4|9716.4|4
1637901870000|2021-11-26 04:44:30|9726.1|9716.1|9725.1|9715.1|9726.1|9716.1|9725.1|9715.1|4
1637901910000|2021-11-26 04:45:10|9727.5|9717.5|9727.4|9717.4|9727.5|9717.5|9727.4|9717.4|2
1637901920000|2021-11-26 04:45:20|9727|9717|9726.1|9716.1|9727|9717|9726.1|9716.1|3
1637901930000|2021-11-26 04:45:30|9726.4|9716.4|9726.6|9716.6|9726.8|9716.8|9726.4|9716.4|3
1637901940000|2021-11-26 04:45:40|9726.4|9716.4|9726.4|9716.4|9726.4|9716.4|9726.1|9716.1|3
1637901950000|2021-11-26 04:45:50|9726.6|9716.6|9726.4|9716.4|9726.6|9716.6|9726.4|9716.4|2
1637901970000|2021-11-26 04:46:10|9726|9716|9725.8|9715.8|9726|9716|9725.8|9715.8|2
1637901980000|2021-11-26 04:46:20|9726.4|9716.4|9725.9|9715.9|9726.4|9716.4|9725.9|9715.9|2
1637901990000|2021-11-26 04:46:30|9725.6|9715.6|9726.1|9716.1|9726.1|9716.1|9725.1|9715.1|5
1637902000000|2021-11-26 04:46:40|9725.6|9715.6|9725.9|9715.9|9725.9|9715.9|9725.6|9715.6|2
1637902010000|2021-11-26 04:46:50|9726.4|9716.4|9726.4|9716.4|9726.4|9716.4|9726.4|9716.4|1
1637902020000|2021-11-26 04:47:00|9726.1|9716.1|9726.1|9716.1|9726.6|9716.6|9726.1|9716.1|3
1637902030000|2021-11-26 04:47:10|9725.9|9715.9|9726.1|9716.1|9726.4|9716.4|9725.9|9715.9|3
1637902040000|2021-11-26 04:47:20|9725.9|9715.9|9726.1|9716.1|9726.1|9716.1|9725.9|9715.9|2
1637902050000|2021-11-26 04:47:30|9725.8|9715.8|9725.6|9715.6|9725.8|9715.8|9725.6|9715.6|2
1637902060000|2021-11-26 04:47:40|9725.4|9715.4|9725.3|9715.3|9725.4|9715.4|9725.3|9715.3|2
1637902070000|2021-11-26 04:47:50|9726.1|9716.1|9726.1|9716.1|9726.1|9716.1|9726.1|9716.1|1
1637902080000|2021-11-26 04:48:00|9726.6|9716.6|9727.1|9717.1|9727.1|9717.1|9726.6|9716.6|2
1637902090000|2021-11-26 04:48:10|9726.9|9716.9|9726.9|9716.9|9727.6|9717.6|9726|9716|6
1637902110000|2021-11-26 04:48:30|9726.5|9716.5|9726.5|9716.5|9726.5|9716.5|9726.5|9716.5|1
1637902120000|2021-11-26 04:48:40|9726|9716|9725.5|9715.5|9726|9716|9725.5|9715.5|2
1637902130000|2021-11-26 04:48:50|9725.9|9715.9|9726.1|9716.1|9726.1|9716.1|9725.9|9715.9|4
1637902140000|2021-11-26 04:49:00|9725.9|9715.9|9725.6|9715.6|9725.9|9715.9|9725.4|9715.4|4
1637902150000|2021-11-26 04:49:10|9725.4|9715.4|9725.4|9715.4|9725.4|9715.4|9725.4|9715.4|1
1637902160000|2021-11-26 04:49:20|9725.8|9715.8|9725.4|9715.4|9725.8|9715.8|9725|9715|8
1637902170000|2021-11-26 04:49:30|9725.1|9715.1|9725.9|9715.9|9725.9|9715.9|9725.1|9715.1|3
1637902180000|2021-11-26 04:49:40|9725.6|9715.6|9725.6|9715.6|9725.6|9715.6|9725.4|9715.4|3
1637902190000|2021-11-26 04:49:50|9725.4|9715.4|9724.8|9714.8|9725.6|9715.6|9724.8|9714.8|4
1637902200000|2021-11-26 04:50:00|9724.5|9714.5|9724.1|9714.1|9724.5|9714.5|9724.1|9714.1|2
1637902220000|2021-11-26 04:50:20|9723.9|9713.9|9723.9|9713.9|9723.9|9713.9|9723.9|9713.9|1
1637902230000|2021-11-26 04:50:30|9723.6|9713.6|9723.6|9713.6|9723.9|9713.9|9723.1|9713.1|5
1637902240000|2021-11-26 04:50:40|9723.9|9713.9|9725.4|9715.4|9725.4|9715.4|9723.9|9713.9|3
1637902250000|2021-11-26 04:50:50|9725.1|9715.1|9722.4|9712.4|9725.1|9715.1|9722|9712|5
1637902260000|2021-11-26 04:51:00|9722.1|9712.1|9721.4|9711.4|9722.1|9712.1|9721.1|9711.1|6
1637902270000|2021-11-26 04:51:10|9721.9|9711.9|9722.6|9712.6|9722.9|9712.9|9721.4|9711.4|10
1637902280000|2021-11-26 04:51:20|9722.9|9712.9|9719|9709|9722.9|9712.9|9718.9|9708.9|7
1637902290000|2021-11-26 04:51:30|9719.3|9709.3|9718.9|9708.9|9719.6|9709.6|9718.9|9708.9|6
1637902300000|2021-11-26 04:51:40|9718.6|9708.6|9718.9|9708.9|9719.6|9709.6|9718.6|9708.6|6
1637902310000|2021-11-26 04:51:50|9717.1|9707.1|9718.1|9708.1|9718.1|9708.1|9717.1|9707.1|5
1637902320000|2021-11-26 04:52:00|9717.8|9707.8|9718.3|9708.3|9718.4|9708.4|9717.8|9707.8|8
1637902340000|2021-11-26 04:52:20|9717.6|9707.6|9718.6|9708.6|9718.6|9708.6|9717.6|9707.6|3
1637902350000|2021-11-26 04:52:30|9719|9709|9718.8|9708.8|9720.1|9710.1|9718.6|9708.6|7
1637902360000|2021-11-26 04:52:40|9719|9709|9719.3|9709.3|9719.9|9709.9|9718.8|9708.8|7
1637902370000|2021-11-26 04:52:50|9719.6|9709.6|9719.8|9709.8|9719.8|9709.8|9719.3|9709.3|4
1637902380000|2021-11-26 04:53:00|9720|9710|9719.3|9709.3|9720|9710|9719.1|9709.1|4
1637902390000|2021-11-26 04:53:10|9718.9|9708.9|9718.9|9708.9|9718.9|9708.9|9718.9|9708.9|1
1637902400000|2021-11-26 04:53:20|9718.6|9708.6|9717.4|9707.4|9719.6|9709.6|9717.4|9707.4|10
1637902410000|2021-11-26 04:53:30|9717|9707|9716.5|9706.5|9717.3|9707.3|9715.9|9705.9|5
1637902430000|2021-11-26 04:53:50|9716.8|9706.8|9717|9707|9717.3|9707.3|9716.8|9706.8|3
1637902440000|2021-11-26 04:54:00|9716.8|9706.8|9716.8|9706.8|9716.8|9706.8|9716.8|9706.8|1
1637902450000|2021-11-26 04:54:10|9717.1|9707.1|9716.6|9706.6|9717.1|9707.1|9716.4|9706.4|4
1637902460000|2021-11-26 04:54:20|9717|9707|9717.3|9707.3|9717.3|9707.3|9717|9707|2
1637902480000|2021-11-26 04:54:40|9717.6|9707.6|9717.9|9707.9|9717.9|9707.9|9717.6|9707.6|2
1637902490000|2021-11-26 04:54:50|9718.1|9708.1|9718.1|9708.1|9718.1|9708.1|9718.1|9708.1|1
1637902500000|2021-11-26 04:55:00|9717.9|9707.9|9717.8|9707.8|9718.4|9708.4|9717.5|9707.5|5
1637902510000|2021-11-26 04:55:10|9718|9708|9717.4|9707.4|9718|9708|9717|9707|5
1637902520000|2021-11-26 04:55:20|9717.6|9707.6|9717.4|9707.4|9717.9|9707.9|9717.4|9707.4|6
1637902530000|2021-11-26 04:55:30|9717.6|9707.6|9717.6|9707.6|9717.9|9707.9|9717.4|9707.4|10
1637902540000|2021-11-26 04:55:40|9717.9|9707.9|9717.6|9707.6|9717.9|9707.9|9717.6|9707.6|2
1637902550000|2021-11-26 04:55:50|9717.9|9707.9|9717.9|9707.9|9718.1|9708.1|9717.6|9707.6|5
1637902560000|2021-11-26 04:56:00|9718.1|9708.1|9718.4|9708.4|9718.4|9708.4|9718.1|9708.1|2
1637902570000|2021-11-26 04:56:10|9718.1|9708.1|9717.9|9707.9|9718.1|9708.1|9717.9|9707.9|2
1637902580000|2021-11-26 04:56:20|9717.4|9707.4|9717.5|9707.5|9717.8|9707.8|9717.4|9707.4|7
1637902590000|2021-11-26 04:56:30|9717.8|9707.8|9717.3|9707.3|9717.8|9707.8|9717.3|9707.3|7
1637902600000|2021-11-26 04:56:40|9717.5|9707.5|9717.8|9707.8|9717.8|9707.8|9717.3|9707.3|3
1637902610000|2021-11-26 04:56:50|9717.5|9707.5|9717|9707|9717.5|9707.5|9716.8|9706.8|4
1637902630000|2021-11-26 04:57:10|9716.6|9706.6|9717.3|9707.3|9717.3|9707.3|9716.6|9706.6|2
1637902650000|2021-11-26 04:57:30|9716.1|9706.1|9717|9707|9717|9707|9715.3|9705.3|4
1637902660000|2021-11-26 04:57:40|9716.8|9706.8|9716.8|9706.8|9716.8|9706.8|9716.8|9706.8|1
1637902680000|2021-11-26 04:58:00|9715.6|9705.6|9716.8|9706.8|9716.8|9706.8|9715.6|9705.6|2
1637902710000|2021-11-26 04:58:30|9717.1|9707.1|9717.5|9707.5|9717.5|9707.5|9717.1|9707.1|2
1637902720000|2021-11-26 04:58:40|9717.9|9707.9|9717.3|9707.3|9718.4|9708.4|9716.9|9706.9|6
1637902730000|2021-11-26 04:58:50|9717|9707|9717.3|9707.3|9717.3|9707.3|9717|9707|2
1637902740000|2021-11-26 04:59:00|9717|9707|9717.3|9707.3|9717.3|9707.3|9717|9707|2
1637902750000|2021-11-26 04:59:10|9717.5|9707.5|9716.6|9706.6|9717.5|9707.5|9716.6|9706.6|6
1637902770000|2021-11-26 04:59:30|9716.4|9706.4|9716.4|9706.4|9716.4|9706.4|9716.4|9706.4|1
1637902780000|2021-11-26 04:59:40|9716.1|9706.1|9716.1|9706.1|9716.4|9706.4|9716.1|9706.1|3
1637902790000|2021-11-26 04:59:50|9715.4|9705.4|9716.1|9706.1|9716.1|9706.1|9715.3|9705.3|4
1637902800000|2021-11-26 05:00:00|9716.6|9706.6|9717.3|9707.3|9717.4|9707.4|9716.6|9706.6|11
1637902810000|2021-11-26 05:00:10|9717|9707|9717.4|9707.4|9717.4|9707.4|9717|9707|2
1637902820000|2021-11-26 05:00:20|9717.1|9707.1|9717.4|9707.4|9717.9|9707.9|9717|9707|7
1637902830000|2021-11-26 05:00:30|9717.1|9707.1|9717.4|9707.4|9717.4|9707.4|9717.1|9707.1|2
1637902840000|2021-11-26 05:00:40|9717.6|9707.6|9717.6|9707.6|9717.6|9707.6|9717.4|9707.4|5
1637902850000|2021-11-26 05:00:50|9717.4|9707.4|9717.6|9707.6|9717.6|9707.6|9717.1|9707.1|5
1637902860000|2021-11-26 05:01:00|9717.4|9707.4|9717.1|9707.1|9717.4|9707.4|9716.8|9706.8|6
1637902870000|2021-11-26 05:01:10|9717.4|9707.4|9717.3|9707.3|9717.4|9707.4|9717.3|9707.3|2
1637902890000|2021-11-26 05:01:30|9716.9|9706.9|9716.9|9706.9|9716.9|9706.9|9716.9|9706.9|1
1637902900000|2021-11-26 05:01:40|9717.6|9707.6|9717.1|9707.1|9717.6|9707.6|9717|9707|5
1637902910000|2021-11-26 05:01:50|9716.8|9706.8|9717|9707|9717|9707|9716.8|9706.8|4
1637902930000|2021-11-26 05:02:10|9716.8|9706.8|9716.8|9706.8|9716.8|9706.8|9716.8|9706.8|1
1637902960000|2021-11-26 05:02:40|9716.5|9706.5|9718.4|9708.4|9718.4|9708.4|9716.5|9706.5|4
1637902970000|2021-11-26 05:02:50|9718.1|9708.1|9718.1|9708.1|9718.1|9708.1|9718.1|9708.1|1
1637902980000|2021-11-26 05:03:00|9718.4|9708.4|9720.6|9710.6|9720.6|9710.6|9718.4|9708.4|5
1637902990000|2021-11-26 05:03:10|9720.9|9710.9|9720.4|9710.4|9721.4|9711.4|9720.3|9710.3|9
1637903000000|2021-11-26 05:03:20|9719.9|9709.9|9718.9|9708.9|9719.9|9709.9|9718.9|9708.9|5
1637903010000|2021-11-26 05:03:30|9719.3|9709.3|9719|9709|9719.3|9709.3|9719|9709|2
1637903020000|2021-11-26 05:03:40|9718.8|9708.8|9719|9709|9719|9709|9718.5|9708.5|4
1637903030000|2021-11-26 05:03:50|9718.6|9708.6|9719.4|9709.4|9720|9710|9718.6|9708.6|5
1637903040000|2021-11-26 05:04:00|9718.6|9708.6|9718.4|9708.4|9719.5|9709.5|9718.4|9708.4|7
1637903050000|2021-11-26 05:04:10|9719.1|9709.1|9718.9|9708.9|9719.1|9709.1|9718.9|9708.9|2
1637903060000|2021-11-26 05:04:20|9718.5|9708.5|9718.4|9708.4|9719|9709|9718.4|9708.4|3
1637903070000|2021-11-26 05:04:30|9718.6|9708.6|9718.5|9708.5|9719.3|9709.3|9718.5|9708.5|4
1637903080000|2021-11-26 05:04:40|9718.8|9708.8|9718.8|9708.8|9718.9|9708.9|9718.5|9708.5|5
1637903090000|2021-11-26 05:04:50|9719.1|9709.1|9719.4|9709.4|9720|9710|9719.1|9709.1|6
1637903100000|2021-11-26 05:05:00|9719.6|9709.6|9718.9|9708.9|9719.6|9709.6|9718.9|9708.9|10
1637903110000|2021-11-26 05:05:10|9719.1|9709.1|9718.6|9708.6|9719.1|9709.1|9718.6|9708.6|14
1637903120000|2021-11-26 05:05:20|9718.3|9708.3|9718.3|9708.3|9718.3|9708.3|9718.3|9708.3|1
1637903130000|2021-11-26 05:05:30|9718|9708|9717.8|9707.8|9718|9708|9717.8|9707.8|2
1637903140000|2021-11-26 05:05:40|9717.5|9707.5|9717.5|9707.5|9717.5|9707.5|9717.5|9707.5|1
1637903150000|2021-11-26 05:05:50|9717.3|9707.3|9717.3|9707.3|9717.5|9707.5|9717|9707|5
1637903160000|2021-11-26 05:06:00|9717.5|9707.5|9717.5|9707.5|9717.5|9707.5|9717.1|9707.1|3
1637903170000|2021-11-26 05:06:10|9717.3|9707.3|9717|9707|9717.3|9707.3|9716.8|9706.8|6
1637903180000|2021-11-26 05:06:20|9717.3|9707.3|9717.3|9707.3|9717.3|9707.3|9717.3|9707.3|1
1637903190000|2021-11-26 05:06:30|9717.5|9707.5|9718.8|9708.8|9719.1|9709.1|9717.5|9707.5|4
1637903200000|2021-11-26 05:06:40|9717.9|9707.9|9717.9|9707.9|9718.6|9708.6|9717.6|9707.6|5
1637903210000|2021-11-26 05:06:50|9718.4|9708.4|9718.1|9708.1|9718.4|9708.4|9717.4|9707.4|6
1637903220000|2021-11-26 05:07:00|9717.6|9707.6|9718.6|9708.6|9718.6|9708.6|9717.4|9707.4|6
1637903230000|2021-11-26 05:07:10|9719|9709|9719.4|9709.4|9719.4|9709.4|9719|9709|2
1637903240000|2021-11-26 05:07:20|9719.5|9709.5|9719.1|9709.1|9719.9|9709.9|9719.1|9709.1|5
1637903250000|2021-11-26 05:07:30|9718.9|9708.9|9718.9|9708.9|9718.9|9708.9|9718.9|9708.9|1
1637903270000|2021-11-26 05:07:50|9718.1|9708.1|9718.4|9708.4|9718.4|9708.4|9718.1|9708.1|2
1637903280000|2021-11-26 05:08:00|9718.6|9708.6|9717.8|9707.8|9718.9|9708.9|9717.8|9707.8|5
1637903290000|2021-11-26 05:08:10|9717.3|9707.3|9717.4|9707.4|9718.1|9708.1|9717.1|9707.1|9
1637903300000|2021-11-26 05:08:20|9718|9708|9717.9|9707.9|9718|9708|9717.5|9707.5|3
1637903310000|2021-11-26 05:08:30|9717.6|9707.6|9717.9|9707.9|9717.9|9707.9|9717.6|9707.6|2
1637903340000|2021-11-26 05:09:00|9718.1|9708.1|9718.1|9708.1|9718.1|9708.1|9718.1|9708.1|1
1637903350000|2021-11-26 05:09:10|9718.9|9708.9|9719.9|9709.9|9719.9|9709.9|9718.9|9708.9|2
1637903360000|2021-11-26 05:09:20|9719.6|9709.6|9718.8|9708.8|9719.6|9709.6|9718.8|9708.8|4
1637903380000|2021-11-26 05:09:40|9719.1|9709.1|9720.1|9710.1|9720.5|9710.5|9719.1|9709.1|3
1637903390000|2021-11-26 05:09:50|9719.9|9709.9|9719.8|9709.8|9720.6|9710.6|9719.8|9709.8|6
1637903400000|2021-11-26 05:10:00|9719.5|9709.5|9719.8|9709.8|9719.8|9709.8|9719.5|9709.5|4
1637903410000|2021-11-26 05:10:10|9719.5|9709.5|9718.4|9708.4|9719.5|9709.5|9718.4|9708.4|2
1637903420000|2021-11-26 05:10:20|9718.6|9708.6|9719|9709|9719.4|9709.4|9718.6|9708.6|5
1637903430000|2021-11-26 05:10:30|9718.8|9708.8|9718.8|9708.8|9718.8|9708.8|9718.8|9708.8|1
1637903440000|2021-11-26 05:10:40|9719|9709|9719|9709|9719|9709|9719|9709|1
1637903450000|2021-11-26 05:10:50|9718.8|9708.8|9718.8|9708.8|9718.8|9708.8|9718.5|9708.5|3
1637903460000|2021-11-26 05:11:00|9719|9709|9718.5|9708.5|9719|9709|9718.5|9708.5|3
1637903470000|2021-11-26 05:11:10|9718.3|9708.3|9718.3|9708.3|9718.3|9708.3|9718.3|9708.3|1
1637903480000|2021-11-26 05:11:20|9717.8|9707.8|9717.8|9707.8|9718.1|9708.1|9717.5|9707.5|5
1637903500000|2021-11-26 05:11:40|9717.5|9707.5|9717.6|9707.6|9717.6|9707.6|9717.5|9707.5|2
1637903520000|2021-11-26 05:12:00|9717.9|9707.9|9717.6|9707.6|9717.9|9707.9|9717.3|9707.3|4
1637903530000|2021-11-26 05:12:10|9717.3|9707.3|9717.5|9707.5|9717.5|9707.5|9717.3|9707.3|2
1637903550000|2021-11-26 05:12:30|9717.4|9707.4|9717.5|9707.5|9717.5|9707.5|9717.1|9707.1|3
1637903560000|2021-11-26 05:12:40|9717.3|9707.3|9717.3|9707.3|9717.3|9707.3|9717.3|9707.3|1
1637903580000|2021-11-26 05:13:00|9717|9707|9717|9707|9717.3|9707.3|9717|9707|3
1637903590000|2021-11-26 05:13:10|9717.3|9707.3|9718.4|9708.4|9718.4|9708.4|9717.3|9707.3|7
1637903600000|2021-11-26 05:13:20|9718.1|9708.1|9717.6|9707.6|9718.1|9708.1|9717.6|9707.6|3
1637903610000|2021-11-26 05:13:30|9717.4|9707.4|9717.3|9707.3|9717.4|9707.4|9717.3|9707.3|2
1637903630000|2021-11-26 05:13:50|9717.6|9707.6|9717.5|9707.5|9718.1|9708.1|9717|9707|7
1637903640000|2021-11-26 05:14:00|9717.3|9707.3|9716.3|9706.3|9717.3|9707.3|9715.8|9705.8|12
1637903650000|2021-11-26 05:14:10|9716.5|9706.5|9716.8|9706.8|9716.8|9706.8|9716.5|9706.5|6
1637903660000|2021-11-26 05:14:20|9716.5|9706.5|9716.5|9706.5|9716.5|9706.5|9716.5|9706.5|1
1637903670000|2021-11-26 05:14:30|9715.9|9705.9|9716.1|9706.1|9716.1|9706.1|9715.9|9705.9|2
1637903680000|2021-11-26 05:14:40|9715.4|9705.4|9716.9|9706.9|9717.1|9707.1|9715.4|9705.4|4
1637903740000|2021-11-26 05:15:40|9716.8|9706.8|9716.5|9706.5|9716.8|9706.8|9716.5|9706.5|2
1637903750000|2021-11-26 05:15:50|9715.9|9705.9|9716.6|9706.6|9716.6|9706.6|9715.9|9705.9|2
1637903760000|2021-11-26 05:16:00|9716.9|9706.9|9716.9|9706.9|9717.1|9707.1|9716.9|9706.9|3
1637903810000|2021-11-26 05:16:50|9716.8|9706.8|9716.4|9706.4|9716.8|9706.8|9716.4|9706.4|2
1637903820000|2021-11-26 05:17:00|9716.1|9706.1|9716.1|9706.1|9716.1|9706.1|9716.1|9706.1|1
1637903830000|2021-11-26 05:17:10|9716.4|9706.4|9717|9707|9717|9707|9716.4|9706.4|3
1637903850000|2021-11-26 05:17:30|9717.3|9707.3|9717|9707|9717.3|9707.3|9717|9707|2
1637903870000|2021-11-26 05:17:50|9716.8|9706.8|9717.3|9707.3|9717.3|9707.3|9716.8|9706.8|3
1637903910000|2021-11-26 05:18:30|9717|9707|9717.9|9707.9|9717.9|9707.9|9717|9707|4
1637903920000|2021-11-26 05:18:40|9718.4|9708.4|9717.6|9707.6|9718.4|9708.4|9717.6|9707.6|2
1637903940000|2021-11-26 05:19:00|9717.3|9707.3|9718.1|9708.1|9718.4|9708.4|9717.3|9707.3|5
1637903950000|2021-11-26 05:19:10|9718.4|9708.4|9718.4|9708.4|9718.6|9708.6|9718.4|9708.4|3
1637903960000|2021-11-26 05:19:20|9718.6|9708.6|9719.3|9709.3|9719.3|9709.3|9718.6|9708.6|3
1637903970000|2021-11-26 05:19:30|9719.9|9709.9|9719.9|9709.9|9719.9|9709.9|9719.9|9709.9|1
1637903990000|2021-11-26 05:19:50|9719.6|9709.6|9719.6|9709.6|9719.6|9709.6|9719.6|9709.6|1
1637904010000|2021-11-26 05:20:10|9719.9|9709.9|9719.6|9709.6|9719.9|9709.9|9719.6|9709.6|2
1637904020000|2021-11-26 05:20:20|9719.8|9709.8|9719.8|9709.8|9719.8|9709.8|9719.8|9709.8|1
1637904030000|2021-11-26 05:20:30|9719.6|9709.6|9719.6|9709.6|9719.6|9709.6|9719.6|9709.6|1
1637904040000|2021-11-26 05:20:40|9720.3|9710.3|9721.6|9711.6|9721.6|9711.6|9720.3|9710.3|2
1637904050000|2021-11-26 05:20:50|9721.4|9711.4|9721.6|9711.6|9721.6|9711.6|9721.4|9711.4|2
1637904060000|2021-11-26 05:21:00|9721.4|9711.4|9720.8|9710.8|9721.4|9711.4|9720.8|9710.8|3
1637904070000|2021-11-26 05:21:10|9721|9711|9721|9711|9721|9711|9721|9711|1
1637904090000|2021-11-26 05:21:30|9720.5|9710.5|9720.8|9710.8|9720.8|9710.8|9720.5|9710.5|2
1637904110000|2021-11-26 05:21:50|9720.4|9710.4|9717|9707|9720.4|9710.4|9714.1|9704.1|4
1637904120000|2021-11-26 05:22:00|9717.5|9707.5|9718|9708|9718.3|9708.3|9717.1|9707.1|9
1637904130000|2021-11-26 05:22:10|9717.6|9707.6|9717.8|9707.8|9718|9708|9717.5|9707.5|5
1637904140000|2021-11-26 05:22:20|9717.5|9707.5|9718|9708|9718|9708|9717.5|9707.5|2
1637904150000|2021-11-26 05:22:30|9718.4|9708.4|9718.6|9708.6|9718.6|9708.6|9718.4|9708.4|4
1637904160000|2021-11-26 05:22:40|9718.9|9708.9|9720|9710|9720|9710|9718.9|9708.9|4
1637904170000|2021-11-26 05:22:50|9719.8|9709.8|9719.8|9709.8|9719.8|9709.8|9719.5|9709.5|5
1637904180000|2021-11-26 05:23:00|9719.1|9709.1|9717.8|9707.8|9719.1|9709.1|9717.8|9707.8|3
1637904190000|2021-11-26 05:23:10|9718.1|9708.1|9717.9|9707.9|9718.1|9708.1|9717.9|9707.9|2
1637904200000|2021-11-26 05:23:20|9718.1|9708.1|9718|9708|9718.1|9708.1|9718|9708|2
1637904210000|2021-11-26 05:23:30|9717.4|9707.4|9717.9|9707.9|9717.9|9707.9|9717.4|9707.4|2
1637904220000|2021-11-26 05:23:40|9717.6|9707.6|9716.5|9706.5|9717.6|9707.6|9716.5|9706.5|5
1637904230000|2021-11-26 05:23:50|9716.3|9706.3|9715.9|9705.9|9716.3|9706.3|9715.9|9705.9|2
1637904240000|2021-11-26 05:24:00|9715.6|9705.6|9715.6|9705.6|9715.6|9705.6|9715.6|9705.6|1
1637904250000|2021-11-26 05:24:10|9714.9|9704.9|9714.9|9704.9|9715.3|9705.3|9714.9|9704.9|4
1637904260000|2021-11-26 05:24:20|9714.6|9704.6|9715.5|9705.5|9715.5|9705.5|9714.5|9704.5|7
1637904270000|2021-11-26 05:24:30|9715.8|9705.8|9715.3|9705.3|9715.8|9705.8|9715.3|9705.3|5
1637904280000|2021-11-26 05:24:40|9715|9705|9715|9705|9715|9705|9715|9705|1
1637904290000|2021-11-26 05:24:50|9714.8|9704.8|9715|9705|9715.4|9705.4|9714.8|9704.8|5
1637904300000|2021-11-26 05:25:00|9715.3|9705.3|9716.6|9706.6|9716.6|9706.6|9715.3|9705.3|9
1637904310000|2021-11-26 05:25:10|9716.9|9706.9|9716.9|9706.9|9716.9|9706.9|9716.9|9706.9|1
1637904340000|2021-11-26 05:25:40|9716.5|9706.5|9714.8|9704.8|9716.5|9706.5|9714.8|9704.8|3
1637904350000|2021-11-26 05:25:50|9714.4|9704.4|9713.3|9703.3|9714.4|9704.4|9712.8|9702.8|12
1637904360000|2021-11-26 05:26:00|9712.6|9702.6|9713|9703|9713|9703|9712.6|9702.6|2
1637904370000|2021-11-26 05:26:10|9713.3|9703.3|9713.4|9703.4|9713.5|9703.5|9713|9703|5
1637904390000|2021-11-26 05:26:30|9713.8|9703.8|9713.5|9703.5|9713.8|9703.8|9713.5|9703.5|2
1637904400000|2021-11-26 05:26:40|9713.3|9703.3|9713.8|9703.8|9713.8|9703.8|9713.3|9703.3|3
1637904410000|2021-11-26 05:26:50|9713.3|9703.3|9713.4|9703.4|9713.8|9703.8|9713.3|9703.3|4
1637904420000|2021-11-26 05:27:00|9713.8|9703.8|9713.5|9703.5|9714|9704|9713.3|9703.3|7
1637904430000|2021-11-26 05:27:10|9713.3|9703.3|9713.3|9703.3|9713.5|9703.5|9713.3|9703.3|5
1637904440000|2021-11-26 05:27:20|9712.8|9702.8|9713.3|9703.3|9713.3|9703.3|9712.6|9702.6|8
1637904450000|2021-11-26 05:27:30|9713|9703|9713.3|9703.3|9713.3|9703.3|9712.8|9702.8|9
1637904460000|2021-11-26 05:27:40|9713|9703|9713.3|9703.3|9713.3|9703.3|9712.6|9702.6|4
1637904470000|2021-11-26 05:27:50|9713.6|9703.6|9715.4|9705.4|9715.4|9705.4|9713.6|9703.6|5
1637904480000|2021-11-26 05:28:00|9715|9705|9715.8|9705.8|9716|9706|9715|9705|5
1637904490000|2021-11-26 05:28:10|9715.5|9705.5|9714.4|9704.4|9715.8|9705.8|9713.1|9703.1|6
1637904510000|2021-11-26 05:28:30|9714.6|9704.6|9714|9704|9714.6|9704.6|9713.8|9703.8|5
1637904520000|2021-11-26 05:28:40|9713.8|9703.8|9713.9|9703.9|9713.9|9703.9|9713.3|9703.3|4
1637904530000|2021-11-26 05:28:50|9713.5|9703.5|9713.5|9703.5|9713.5|9703.5|9713.5|9703.5|1
1637904550000|2021-11-26 05:29:10|9713.6|9703.6|9715.8|9705.8|9715.8|9705.8|9713.6|9703.6|3
1637904560000|2021-11-26 05:29:20|9716.1|9706.1|9716.6|9706.6|9716.6|9706.6|9716.1|9706.1|3
1637904570000|2021-11-26 05:29:30|9716.9|9706.9|9716.9|9706.9|9716.9|9706.9|9716.9|9706.9|1
1637904590000|2021-11-26 05:29:50|9716.8|9706.8|9713.9|9703.9|9716.8|9706.8|9713.9|9703.9|7
1637904600000|2021-11-26 05:30:00|9713.6|9703.6|9723|9713|9725.3|9715.3|9713.6|9703.6|31
1637904610000|2021-11-26 05:30:10|9723.3|9713.3|9726.9|9716.9|9731.5|9721.5|9722.3|9712.3|25
1637904620000|2021-11-26 05:30:20|9726.8|9716.8|9725.1|9715.1|9729.3|9719.3|9724|9714|21
1637904630000|2021-11-26 05:30:30|9724.4|9714.4|9725.8|9715.8|9726.8|9716.8|9723.8|9713.8|25
1637904640000|2021-11-26 05:30:40|9728.5|9718.5|9729|9719|9730.4|9720.4|9726.9|9716.9|19
1637904650000|2021-11-26 05:30:50|9729.3|9719.3|9724.3|9714.3|9730.1|9720.1|9722.5|9712.5|19
1637904660000|2021-11-26 05:31:00|9723.4|9713.4|9718.8|9708.8|9724.9|9714.9|9717.3|9707.3|27
1637904670000|2021-11-26 05:31:10|9719|9709|9720|9710|9720|9710|9718.1|9708.1|17
1637904680000|2021-11-26 05:31:20|9719.3|9709.3|9719.9|9709.9|9720.8|9710.8|9718.3|9708.3|18
1637904690000|2021-11-26 05:31:30|9720.1|9710.1|9723.1|9713.1|9723.5|9713.5|9720.1|9710.1|17
1637904700000|2021-11-26 05:31:40|9723.4|9713.4|9721|9711|9725|9715|9721|9711|17
1637904710000|2021-11-26 05:31:50|9720.6|9710.6|9721.9|9711.9|9722.6|9712.6|9720.6|9710.6|19
1637904720000|2021-11-26 05:32:00|9721.6|9711.6|9726|9716|9726|9716|9720.1|9710.1|21
1637904730000|2021-11-26 05:32:10|9726.9|9716.9|9724.5|9714.5|9726.9|9716.9|9723.1|9713.1|18
1637904740000|2021-11-26 05:32:20|9724.3|9714.3|9725|9715|9726.5|9716.5|9724.3|9714.3|17
1637904750000|2021-11-26 05:32:30|9724.8|9714.8|9723.1|9713.1|9725|9715|9722.5|9712.5|14
1637904760000|2021-11-26 05:32:40|9722.8|9712.8|9721.8|9711.8|9722.8|9712.8|9719.5|9709.5|15
1637904770000|2021-11-26 05:32:50|9721.5|9711.5|9721.1|9711.1|9721.6|9711.6|9719.6|9709.6|22
1637904780000|2021-11-26 05:33:00|9721.4|9711.4|9717|9707|9721.6|9711.6|9716.6|9706.6|14
1637904790000|2021-11-26 05:33:10|9717.4|9707.4|9716.6|9706.6|9718.6|9708.6|9716.1|9706.1|15
1637904800000|2021-11-26 05:33:20|9717.4|9707.4|9718.6|9708.6|9718.6|9708.6|9716.8|9706.8|7
1637904810000|2021-11-26 05:33:30|9718.4|9708.4|9716.8|9706.8|9718.6|9708.6|9716.5|9706.5|12
1637904820000|2021-11-26 05:33:40|9717.1|9707.1|9716.9|9706.9|9717.1|9707.1|9716.5|9706.5|6
1637904830000|2021-11-26 05:33:50|9717.9|9707.9|9719.9|9709.9|9719.9|9709.9|9717.5|9707.5|10
1637904840000|2021-11-26 05:34:00|9720.1|9710.1|9719.9|9709.9|9720.1|9710.1|9719.6|9709.6|4
1637904850000|2021-11-26 05:34:10|9719.6|9709.6|9718.6|9708.6|9719.6|9709.6|9718.3|9708.3|5
1637904860000|2021-11-26 05:34:20|9719.4|9709.4|9718.4|9708.4|9719.4|9709.4|9718.1|9708.1|4
1637904870000|2021-11-26 05:34:30|9718.6|9708.6|9717.8|9707.8|9718.6|9708.6|9717.8|9707.8|5
1637904880000|2021-11-26 05:34:40|9717.4|9707.4|9715.3|9705.3|9717.4|9707.4|9715.3|9705.3|5
1637904890000|2021-11-26 05:34:50|9716|9706|9718.4|9708.4|9718.4|9708.4|9716|9706|13
1637904900000|2021-11-26 05:35:00|9718.9|9708.9|9718.8|9708.8|9719|9709|9717|9707|11
1637904910000|2021-11-26 05:35:10|9718.5|9708.5|9717|9707|9718.5|9708.5|9716.4|9706.4|12
1637904920000|2021-11-26 05:35:20|9717.3|9707.3|9718.8|9708.8|9718.8|9708.8|9717.3|9707.3|2
1637904930000|2021-11-26 05:35:30|9718.4|9708.4|9716.9|9706.9|9718.4|9708.4|9715.9|9705.9|12
1637904940000|2021-11-26 05:35:40|9716.6|9706.6|9716.1|9706.1|9717.8|9707.8|9716.1|9706.1|7
1637904950000|2021-11-26 05:35:50|9716.4|9706.4|9718|9708|9719.4|9709.4|9716.4|9706.4|13
1637904960000|2021-11-26 05:36:00|9718.4|9708.4|9718.8|9708.8|9718.8|9708.8|9717.5|9707.5|12
1637904970000|2021-11-26 05:36:10|9718.4|9708.4|9719.8|9709.8|9719.9|9709.9|9717.4|9707.4|12
1637904980000|2021-11-26 05:36:20|9719.5|9709.5|9719.6|9709.6|9720.1|9710.1|9718.9|9708.9|14
1637904990000|2021-11-26 05:36:30|9719.1|9709.1|9719.1|9709.1|9720|9710|9718.8|9708.8|19
1637905000000|2021-11-26 05:36:40|9718.8|9708.8|9718|9708|9718.9|9708.9|9718|9708|11
1637905010000|2021-11-26 05:36:50|9718.4|9708.4|9717.1|9707.1|9718.4|9708.4|9717.1|9707.1|5
1637905020000|2021-11-26 05:37:00|9716.3|9706.3|9716.9|9706.9|9717.6|9707.6|9716.3|9706.3|14
1637905030000|2021-11-26 05:37:10|9716.6|9706.6|9716.1|9706.1|9716.6|9706.6|9716.1|9706.1|2
1637905040000|2021-11-26 05:37:20|9715.9|9705.9|9715.6|9705.6|9716.1|9706.1|9715.6|9705.6|3
1637905050000|2021-11-26 05:37:30|9715.9|9705.9|9716.6|9706.6|9717.4|9707.4|9715.3|9705.3|12
1637905060000|2021-11-26 05:37:40|9716.9|9706.9|9718.8|9708.8|9718.8|9708.8|9716.9|9706.9|7
1637905070000|2021-11-26 05:37:50|9719|9709|9718.8|9708.8|9719|9709|9718.4|9708.4|4
1637905080000|2021-11-26 05:38:00|9718.5|9708.5|9718.5|9708.5|9718.8|9708.8|9718.5|9708.5|5
1637905090000|2021-11-26 05:38:10|9718.8|9708.8|9719|9709|9719.3|9709.3|9718.8|9708.8|6
1637905100000|2021-11-26 05:38:20|9719.3|9709.3|9719.3|9709.3|9719.3|9709.3|9719.3|9709.3|1
1637905110000|2021-11-26 05:38:30|9719|9709|9720.6|9710.6|9720.8|9710.8|9719|9709|10
1637905120000|2021-11-26 05:38:40|9719.6|9709.6|9719.1|9709.1|9719.6|9709.6|9717.5|9707.5|10
1637905130000|2021-11-26 05:38:50|9718.8|9708.8|9717.6|9707.6|9718.8|9708.8|9717.6|9707.6|6
1637905140000|2021-11-26 05:39:00|9717.9|9707.9|9717.6|9707.6|9717.9|9707.9|9717.6|9707.6|6
1637905150000|2021-11-26 05:39:10|9717.4|9707.4|9717.9|9707.9|9717.9|9707.9|9717.3|9707.3|4
1637905160000|2021-11-26 05:39:20|9717.1|9707.1|9717.4|9707.4|9717.4|9707.4|9717.1|9707.1|2
1637905170000|2021-11-26 05:39:30|9717.1|9707.1|9717.4|9707.4|9718|9708|9716.6|9706.6|6
1637905180000|2021-11-26 05:39:40|9717.6|9707.6|9717.9|9707.9|9718.9|9708.9|9717|9707|12
1637905190000|2021-11-26 05:39:50|9716.6|9706.6|9714.6|9704.6|9717|9707|9714.6|9704.6|14
1637905200000|2021-11-26 05:40:00|9714.4|9704.4|9713.6|9703.6|9715.6|9705.6|9713.1|9703.1|14
1637905210000|2021-11-26 05:40:10|9713.4|9703.4|9713.6|9703.6|9714.4|9704.4|9711.9|9701.9|18
1637905220000|2021-11-26 05:40:20|9713.4|9703.4|9713.9|9703.9|9715.1|9705.1|9713.1|9703.1|14
1637905230000|2021-11-26 05:40:30|9713.4|9703.4|9712.4|9702.4|9714.4|9704.4|9712.4|9702.4|11
1637905240000|2021-11-26 05:40:40|9712.1|9702.1|9711.9|9701.9|9712.4|9702.4|9710.9|9700.9|11
1637905250000|2021-11-26 05:40:50|9711.4|9701.4|9710.9|9700.9|9711.4|9701.4|9710.9|9700.9|2
1637905260000|2021-11-26 05:41:00|9711.9|9701.9|9713.1|9703.1|9713.1|9703.1|9711.4|9701.4|7
1637905270000|2021-11-26 05:41:10|9712.4|9702.4|9713.4|9703.4|9713.9|9703.9|9712.4|9702.4|9
1637905280000|2021-11-26 05:41:20|9714.1|9704.1|9714.3|9704.3|9714.3|9704.3|9712.9|9702.9|13
1637905290000|2021-11-26 05:41:30|9713.4|9703.4|9714.8|9704.8|9714.8|9704.8|9713.4|9703.4|6
1637905310000|2021-11-26 05:41:50|9714.4|9704.4|9714.4|9704.4|9714.9|9704.9|9714|9704|10
1637905320000|2021-11-26 05:42:00|9714.6|9704.6|9714.8|9704.8|9715.3|9705.3|9714.3|9704.3|12
1637905330000|2021-11-26 05:42:10|9715.4|9705.4|9714.4|9704.4|9715.4|9705.4|9714.1|9704.1|8
1637905340000|2021-11-26 05:42:20|9713.9|9703.9|9714.9|9704.9|9714.9|9704.9|9713.8|9703.8|8
1637905350000|2021-11-26 05:42:30|9715.1|9705.1|9714.9|9704.9|9715.1|9705.1|9714.9|9704.9|8
1637905360000|2021-11-26 05:42:40|9715.1|9705.1|9715.1|9705.1|9715.1|9705.1|9714.9|9704.9|3
1637905370000|2021-11-26 05:42:50|9715.4|9705.4|9716.9|9706.9|9716.9|9706.9|9715.4|9705.4|4
1637905380000|2021-11-26 05:43:00|9717.6|9707.6|9716.3|9706.3|9717.6|9707.6|9716.3|9706.3|2
1637905390000|2021-11-26 05:43:10|9715.6|9705.6|9715.4|9705.4|9716.1|9706.1|9715|9705|7
1637905400000|2021-11-26 05:43:20|9715.1|9705.1|9714.5|9704.5|9715.4|9705.4|9714.3|9704.3|5
1637905410000|2021-11-26 05:43:30|9714.9|9704.9|9713.6|9703.6|9714.9|9704.9|9713.6|9703.6|7
1637905420000|2021-11-26 05:43:40|9713.4|9703.4|9713.4|9703.4|9713.5|9703.5|9713.1|9703.1|4
1637905430000|2021-11-26 05:43:50|9713.1|9703.1|9712.8|9702.8|9713.1|9703.1|9712.5|9702.5|4
1637905440000|2021-11-26 05:44:00|9712.3|9702.3|9712.1|9702.1|9712.8|9702.8|9712.1|9702.1|11
1637905450000|2021-11-26 05:44:10|9712.4|9702.4|9713.1|9703.1|9713.8|9703.8|9712.4|9702.4|8
1637905460000|2021-11-26 05:44:20|9712.9|9702.9|9712.5|9702.5|9713.1|9703.1|9712.1|9702.1|9
1637905470000|2021-11-26 05:44:30|9713.4|9703.4|9714.4|9704.4|9714.4|9704.4|9712.6|9702.6|10
1637905480000|2021-11-26 05:44:40|9714.1|9704.1|9714.1|9704.1|9714.4|9704.4|9713.4|9703.4|12
1637905490000|2021-11-26 05:44:50|9713.9|9703.9|9713.4|9703.4|9714.1|9704.1|9712.9|9702.9|6
1637905500000|2021-11-26 05:45:00|9713.8|9703.8|9713.4|9703.4|9714.3|9704.3|9713.1|9703.1|7
1637905510000|2021-11-26 05:45:10|9713.6|9703.6|9713.4|9703.4|9713.9|9703.9|9713.4|9703.4|4
1637905520000|2021-11-26 05:45:20|9713.1|9703.1|9713.6|9703.6|9713.6|9703.6|9713.1|9703.1|7
1637905530000|2021-11-26 05:45:30|9713.9|9703.9|9714.3|9704.3|9714.6|9704.6|9713.9|9703.9|9
1637905540000|2021-11-26 05:45:40|9714.5|9704.5|9714.5|9704.5|9714.5|9704.5|9714.5|9704.5|1
1637905550000|2021-11-26 05:45:50|9714.3|9704.3|9714.8|9704.8|9714.8|9704.8|9714.3|9704.3|5
1637905560000|2021-11-26 05:46:00|9714.5|9704.5|9712.1|9702.1|9714.5|9704.5|9711.9|9701.9|8
1637905570000|2021-11-26 05:46:10|9711.9|9701.9|9711.9|9701.9|9711.9|9701.9|9711.9|9701.9|1
1637905580000|2021-11-26 05:46:20|9712.1|9702.1|9712.1|9702.1|9712.6|9702.6|9712.1|9702.1|5
1637905590000|2021-11-26 05:46:30|9711.9|9701.9|9711.1|9701.1|9711.9|9701.9|9710.9|9700.9|6
1637905600000|2021-11-26 05:46:40|9710.9|9700.9|9710.6|9700.6|9710.9|9700.9|9710.6|9700.6|2
1637905610000|2021-11-26 05:46:50|9710.4|9700.4|9710.6|9700.6|9710.6|9700.6|9710.4|9700.4|2
1637905620000|2021-11-26 05:47:00|9710|9700|9709|9699|9710|9700|9709|9699|4
1637905630000|2021-11-26 05:47:10|9708.8|9698.8|9709|9699|9710|9700|9708.8|9698.8|6
1637905640000|2021-11-26 05:47:20|9710.3|9700.3|9708.3|9698.3|9710.3|9700.3|9708.3|9698.3|2
1637905650000|2021-11-26 05:47:30|9709.1|9699.1|9709|9699|9710|9700|9708.9|9698.9|11
1637905660000|2021-11-26 05:47:40|9709.3|9699.3|9709.3|9699.3|9709.3|9699.3|9709.3|9699.3|1
1637905670000|2021-11-26 05:47:50|9709|9699|9708.5|9698.5|9709.4|9699.4|9708.5|9698.5|6
1637905680000|2021-11-26 05:48:00|9709.1|9699.1|9708.5|9698.5|9709.1|9699.1|9708.3|9698.3|4
1637905690000|2021-11-26 05:48:10|9708.8|9698.8|9708.6|9698.6|9709.6|9699.6|9707.9|9697.9|8
1637905700000|2021-11-26 05:48:20|9708.5|9698.5|9707.9|9697.9|9708.5|9698.5|9707.1|9697.1|4
1637905710000|2021-11-26 05:48:30|9708.3|9698.3|9707.5|9697.5|9709.1|9699.1|9706.9|9696.9|15
1637905720000|2021-11-26 05:48:40|9707.8|9697.8|9707.9|9697.9|9708|9698|9707.8|9697.8|3
1637905730000|2021-11-26 05:48:50|9707.6|9697.6|9706.4|9696.4|9707.6|9697.6|9706.4|9696.4|4
1637905740000|2021-11-26 05:49:00|9706|9696|9707.1|9697.1|9707.4|9697.4|9705.9|9695.9|10
1637905750000|2021-11-26 05:49:10|9706.9|9696.9|9707.1|9697.1|9707.1|9697.1|9706.9|9696.9|6
1637905760000|2021-11-26 05:49:20|9706.9|9696.9|9706.3|9696.3|9707.1|9697.1|9706.3|9696.3|14
1637905770000|2021-11-26 05:49:30|9706.8|9696.8|9706.6|9696.6|9707|9697|9706.5|9696.5|7
1637905780000|2021-11-26 05:49:40|9707|9697|9707.3|9697.3|9707.3|9697.3|9707|9697|2
1637905790000|2021-11-26 05:49:50|9707|9697|9707.4|9697.4|9707.4|9697.4|9707|9697|3
1637905800000|2021-11-26 05:50:00|9707.9|9697.9|9707.8|9697.8|9708.4|9698.4|9707.8|9697.8|6
1637905810000|2021-11-26 05:50:10|9707.5|9697.5|9708.4|9698.4|9708.9|9698.9|9706.9|9696.9|11
1637905820000|2021-11-26 05:50:20|9708.6|9698.6|9709.4|9699.4|9709.4|9699.4|9708.6|9698.6|2
1637905830000|2021-11-26 05:50:30|9709.6|9699.6|9711.3|9701.3|9712.4|9702.4|9709.6|9699.6|9
1637905840000|2021-11-26 05:50:40|9711.6|9701.6|9712|9702|9712|9702|9711.6|9701.6|2
1637905850000|2021-11-26 05:50:50|9711.8|9701.8|9711.9|9701.9|9713.4|9703.4|9711.6|9701.6|7
1637905860000|2021-11-26 05:51:00|9711.5|9701.5|9711.3|9701.3|9711.5|9701.5|9710.9|9700.9|3
1637905870000|2021-11-26 05:51:10|9710.4|9700.4|9711.4|9701.4|9711.6|9701.6|9710.4|9700.4|5
1637905880000|2021-11-26 05:51:20|9711.6|9701.6|9711.9|9701.9|9712.6|9702.6|9711|9701|14
1637905890000|2021-11-26 05:51:30|9711.6|9701.6|9711.9|9701.9|9711.9|9701.9|9710.6|9700.6|8
1637905900000|2021-11-26 05:51:40|9711.6|9701.6|9710.9|9700.9|9711.6|9701.6|9710.1|9700.1|17
1637905910000|2021-11-26 05:51:50|9710.6|9700.6|9711.1|9701.1|9711.4|9701.4|9709.9|9699.9|9
1637905920000|2021-11-26 05:52:00|9710.9|9700.9|9711.4|9701.4|9711.9|9701.9|9710.9|9700.9|14
1637905930000|2021-11-26 05:52:10|9711.6|9701.6|9710.9|9700.9|9711.9|9701.9|9710.9|9700.9|14
1637905940000|2021-11-26 05:52:20|9710.6|9700.6|9710.1|9700.1|9710.6|9700.6|9709.1|9699.1|8
1637905950000|2021-11-26 05:52:30|9710.4|9700.4|9712.1|9702.1|9712.4|9702.4|9710.4|9700.4|7
1637905960000|2021-11-26 05:52:40|9712.4|9702.4|9711.6|9701.6|9712.4|9702.4|9710.6|9700.6|13
1637905970000|2021-11-26 05:52:50|9711.4|9701.4|9712.1|9702.1|9712.1|9702.1|9711.4|9701.4|6
1637905980000|2021-11-26 05:53:00|9712.4|9702.4|9712.4|9702.4|9712.6|9702.6|9712.4|9702.4|3
1637905990000|2021-11-26 05:53:10|9712|9702|9712.4|9702.4|9712.6|9702.6|9711.4|9701.4|11
1637906000000|2021-11-26 05:53:20|9712.1|9702.1|9712.9|9702.9|9712.9|9702.9|9711.4|9701.4|10
1637906010000|2021-11-26 05:53:30|9713.1|9703.1|9712.9|9702.9|9714.4|9704.4|9712.8|9702.8|11
1637906020000|2021-11-26 05:53:40|9712.4|9702.4|9712.4|9702.4|9713.6|9703.6|9712|9702|12
1637906030000|2021-11-26 05:53:50|9712|9702|9710.6|9700.6|9712.4|9702.4|9710.6|9700.6|6
1637906040000|2021-11-26 05:54:00|9710.4|9700.4|9709.9|9699.9|9710.9|9700.9|9709.6|9699.6|7
1637906050000|2021-11-26 05:54:10|9710.4|9700.4|9710.6|9700.6|9711.1|9701.1|9709.9|9699.9|13
1637906060000|2021-11-26 05:54:20|9711.1|9701.1|9712.3|9702.3|9712.9|9702.9|9710.5|9700.5|16
1637906070000|2021-11-26 05:54:30|9711.8|9701.8|9711.6|9701.6|9711.8|9701.8|9710.6|9700.6|5
1637906080000|2021-11-26 05:54:40|9711.3|9701.3|9712.8|9702.8|9713.5|9703.5|9710.9|9700.9|12
1637906090000|2021-11-26 05:54:50|9713|9703|9712.8|9702.8|9713.1|9703.1|9712.8|9702.8|5
1637906100000|2021-11-26 05:55:00|9713|9703|9714.1|9704.1|9714.6|9704.6|9713|9703|8
1637906110000|2021-11-26 05:55:10|9714.4|9704.4|9714.1|9704.1|9714.4|9704.4|9713.6|9703.6|5
1637906120000|2021-11-26 05:55:20|9713.8|9703.8|9713.3|9703.3|9713.8|9703.8|9713.3|9703.3|3
1637906130000|2021-11-26 05:55:30|9713|9703|9714.1|9704.1|9715.4|9705.4|9712.6|9702.6|10
1637906140000|2021-11-26 05:55:40|9714.4|9704.4|9713.6|9703.6|9714.4|9704.4|9713.4|9703.4|9
1637906150000|2021-11-26 05:55:50|9713.9|9703.9|9712.9|9702.9|9713.9|9703.9|9712.5|9702.5|11
1637906160000|2021-11-26 05:56:00|9712.4|9702.4|9710.8|9700.8|9712.4|9702.4|9710.8|9700.8|9
1637906170000|2021-11-26 05:56:10|9711.1|9701.1|9711.5|9701.5|9711.6|9701.6|9710.9|9700.9|15
1637906180000|2021-11-26 05:56:20|9711.3|9701.3|9712.4|9702.4|9712.4|9702.4|9711.1|9701.1|16
1637906190000|2021-11-26 05:56:30|9712.1|9702.1|9712.8|9702.8|9713.4|9703.4|9711.9|9701.9|21
1637906200000|2021-11-26 05:56:40|9712.5|9702.5|9710.8|9700.8|9712.8|9702.8|9710.8|9700.8|14
1637906210000|2021-11-26 05:56:50|9711.4|9701.4|9709.8|9699.8|9711.4|9701.4|9709.5|9699.5|12
1637906220000|2021-11-26 05:57:00|9709.5|9699.5|9709.9|9699.9|9710.3|9700.3|9709.4|9699.4|8
1637906230000|2021-11-26 05:57:10|9710.1|9700.1|9706.6|9696.6|9710.1|9700.1|9706.6|9696.6|9
1637906240000|2021-11-26 05:57:20|9707.3|9697.3|9708.6|9698.6|9708.6|9698.6|9706.9|9696.9|8
1637906250000|2021-11-26 05:57:30|9708.3|9698.3|9707.9|9697.9|9708.9|9698.9|9707.4|9697.4|14
1637906260000|2021-11-26 05:57:40|9708.1|9698.1|9707.9|9697.9|9708.1|9698.1|9706.9|9696.9|13
1637906270000|2021-11-26 05:57:50|9708.1|9698.1|9706.1|9696.1|9708.1|9698.1|9705.9|9695.9|11
1637906280000|2021-11-26 05:58:00|9706.4|9696.4|9705.8|9695.8|9706.6|9696.6|9705.6|9695.6|7
1637906290000|2021-11-26 05:58:10|9705.5|9695.5|9705.1|9695.1|9705.5|9695.5|9704|9694|15
1637906300000|2021-11-26 05:58:20|9704.9|9694.9|9704.6|9694.6|9705.1|9695.1|9704.6|9694.6|5
1637906320000|2021-11-26 05:58:40|9704.4|9694.4|9704.4|9694.4|9704.6|9694.6|9704.1|9694.1|5
1637906330000|2021-11-26 05:58:50|9704.6|9694.6|9704.6|9694.6|9704.6|9694.6|9704.4|9694.4|3
1637906340000|2021-11-26 05:59:00|9704.4|9694.4|9704.4|9694.4|9704.4|9694.4|9704.4|9694.4|1
1637906350000|2021-11-26 05:59:10|9704.9|9694.9|9706.1|9696.1|9706.1|9696.1|9704.9|9694.9|3
1637906360000|2021-11-26 05:59:20|9705.9|9695.9|9704.6|9694.6|9705.9|9695.9|9704.6|9694.6|15
1637906370000|2021-11-26 05:59:30|9704.9|9694.9|9703.9|9693.9|9705.1|9695.1|9703.9|9693.9|8
1637906380000|2021-11-26 05:59:40|9704.1|9694.1|9704.6|9694.6|9704.9|9694.9|9704.1|9694.1|6
1637906390000|2021-11-26 05:59:50|9704.4|9694.4|9703.6|9693.6|9704.4|9694.4|9703.1|9693.1|11
1637906400000|2021-11-26 06:00:00|9703.4|9693.4|9701.6|9691.6|9703.6|9693.6|9701.5|9691.5|11
1637906410000|2021-11-26 06:00:10|9701.4|9691.4|9704.9|9694.9|9704.9|9694.9|9699.9|9689.9|12
1637906420000|2021-11-26 06:00:20|9705.1|9695.1|9703.4|9693.4|9707.6|9697.6|9703.4|9693.4|15
1637906430000|2021-11-26 06:00:30|9703.8|9693.8|9704.1|9694.1|9704.1|9694.1|9702.4|9692.4|8
1637906440000|2021-11-26 06:00:40|9704.4|9694.4|9703.5|9693.5|9704.4|9694.4|9701.8|9691.8|12
1637906450000|2021-11-26 06:00:50|9703.3|9693.3|9704.3|9694.3|9704.9|9694.9|9701.6|9691.6|12
1637906460000|2021-11-26 06:01:00|9703.5|9693.5|9701.8|9691.8|9703.5|9693.5|9701.8|9691.8|9
1637906470000|2021-11-26 06:01:10|9701.5|9691.5|9700|9690|9701.5|9691.5|9700|9690|11
1637906480000|2021-11-26 06:01:20|9699.5|9689.5|9698|9688|9699.5|9689.5|9696.6|9686.6|10
1637906490000|2021-11-26 06:01:30|9697.6|9687.6|9700.5|9690.5|9700.9|9690.9|9697.6|9687.6|19
1637906500000|2021-11-26 06:01:40|9700.3|9690.3|9703.8|9693.8|9704|9694|9699.8|9689.8|15
1637906510000|2021-11-26 06:01:50|9703.5|9693.5|9704.3|9694.3|9704.9|9694.9|9702.8|9692.8|11
1637906520000|2021-11-26 06:02:00|9704|9694|9699.1|9689.1|9704.3|9694.3|9699.1|9689.1|17
1637906530000|2021-11-26 06:02:10|9700.4|9690.4|9701.6|9691.6|9702.3|9692.3|9700|9690|17
1637906540000|2021-11-26 06:02:20|9701.9|9691.9|9701.9|9691.9|9702.8|9692.8|9700.3|9690.3|12
1637906550000|2021-11-26 06:02:30|9702.1|9692.1|9700|9690|9702.1|9692.1|9699.1|9689.1|24
1637906560000|2021-11-26 06:02:40|9700.4|9690.4|9701.4|9691.4|9702.3|9692.3|9700.4|9690.4|11
1637906570000|2021-11-26 06:02:50|9701.1|9691.1|9700.1|9690.1|9701.1|9691.1|9699.9|9689.9|18
1637906580000|2021-11-26 06:03:00|9699.9|9689.9|9699.4|9689.4|9700.9|9690.9|9699|9689|14
1637906590000|2021-11-26 06:03:10|9699.6|9689.6|9699.6|9689.6|9700.4|9690.4|9699.3|9689.3|12
1637906600000|2021-11-26 06:03:20|9699.4|9689.4|9700|9690|9700.6|9690.6|9699.4|9689.4|6
1637906610000|2021-11-26 06:03:30|9700.3|9690.3|9699.9|9689.9|9700.5|9690.5|9699.8|9689.8|14
1637906620000|2021-11-26 06:03:40|9700.1|9690.1|9700.9|9690.9|9701.1|9691.1|9700.1|9690.1|7
1637906630000|2021-11-26 06:03:50|9700.6|9690.6|9698.8|9688.8|9700.9|9690.9|9698.8|9688.8|11
1637906640000|2021-11-26 06:04:00|9698.4|9688.4|9696.6|9686.6|9699|9689|9696.1|9686.1|14
1637906650000|2021-11-26 06:04:10|9696.4|9686.4|9695.3|9685.3|9696.4|9686.4|9694.8|9684.8|11
1637906660000|2021-11-26 06:04:20|9695|9685|9694.3|9684.3|9696.1|9686.1|9694.3|9684.3|16
1637906670000|2021-11-26 06:04:30|9694.5|9684.5|9694.5|9684.5|9694.8|9684.8|9694|9684|7
1637906680000|2021-11-26 06:04:40|9694|9684|9694.4|9684.4|9694.4|9684.4|9692.8|9682.8|16
1637906690000|2021-11-26 06:04:50|9694.1|9684.1|9693.9|9683.9|9694.4|9684.4|9693.9|9683.9|6
1637906700000|2021-11-26 06:05:00|9693.5|9683.5|9694.1|9684.1|9694.1|9684.1|9693.3|9683.3|4
1637906710000|2021-11-26 06:05:10|9694.4|9684.4|9693.4|9683.4|9694.6|9684.6|9692.5|9682.5|12
1637906720000|2021-11-26 06:05:20|9693.1|9683.1|9690.9|9680.9|9693.1|9683.1|9690.9|9680.9|10
1637906730000|2021-11-26 06:05:30|9690.6|9680.6|9689|9679|9691.6|9681.6|9689|9679|15
1637906740000|2021-11-26 06:05:40|9688.8|9678.8|9689.8|9679.8|9690.3|9680.3|9688.8|9678.8|13
1637906750000|2021-11-26 06:05:50|9689.5|9679.5|9690.3|9680.3|9690.5|9680.5|9689.5|9679.5|9
1637906760000|2021-11-26 06:06:00|9690.5|9680.5|9688.8|9678.8|9690.5|9680.5|9688.8|9678.8|10
1637906770000|2021-11-26 06:06:10|9689.9|9679.9|9691.4|9681.4|9691.4|9681.4|9689.9|9679.9|6
1637906780000|2021-11-26 06:06:20|9691.9|9681.9|9692.9|9682.9|9693.6|9683.6|9691.8|9681.8|12
1637906790000|2021-11-26 06:06:30|9693.4|9683.4|9692.4|9682.4|9693.4|9683.4|9692.1|9682.1|6
1637906800000|2021-11-26 06:06:40|9692.9|9682.9|9694.4|9684.4|9694.6|9684.6|9692.9|9682.9|20
1637906810000|2021-11-26 06:06:50|9694.1|9684.1|9692.9|9682.9|9694.6|9684.6|9692.9|9682.9|7
1637906820000|2021-11-26 06:07:00|9692.1|9682.1|9693.3|9683.3|9693.5|9683.5|9691.5|9681.5|11
1637906830000|2021-11-26 06:07:10|9693.5|9683.5|9694.9|9684.9|9695.9|9685.9|9693.3|9683.3|14
1637906840000|2021-11-26 06:07:20|9695.4|9685.4|9696.3|9686.3|9696.3|9686.3|9695.1|9685.1|14
1637906850000|2021-11-26 06:07:30|9695.4|9685.4|9696.3|9686.3|9696.5|9686.5|9694|9684|16
1637906860000|2021-11-26 06:07:40|9696|9686|9695.9|9685.9|9696.4|9686.4|9695.4|9685.4|7
1637906870000|2021-11-26 06:07:50|9695.6|9685.6|9697|9687|9697.1|9687.1|9695.6|9685.6|6
1637906880000|2021-11-26 06:08:00|9697.3|9687.3|9695.5|9685.5|9697.3|9687.3|9695.4|9685.4|11
1637906890000|2021-11-26 06:08:10|9695.3|9685.3|9694.4|9684.4|9695.3|9685.3|9693.8|9683.8|18
1637906900000|2021-11-26 06:08:20|9694.8|9684.8|9695.3|9685.3|9695.6|9685.6|9694.4|9684.4|11
1637906910000|2021-11-26 06:08:30|9695|9685|9696.9|9686.9|9697.3|9687.3|9694.8|9684.8|10
1637906920000|2021-11-26 06:08:40|9697.1|9687.1|9693.4|9683.4|9697.1|9687.1|9693|9683|9
1637906930000|2021-11-26 06:08:50|9693.9|9683.9|9690.6|9680.6|9693.9|9683.9|9690|9680|14
1637906940000|2021-11-26 06:09:00|9690.3|9680.3|9691.3|9681.3|9692.3|9682.3|9689.6|9679.6|13
1637906950000|2021-11-26 06:09:10|9691.6|9681.6|9692.8|9682.8|9693.1|9683.1|9691.6|9681.6|14
1637906960000|2021-11-26 06:09:20|9693.1|9683.1|9694.4|9684.4|9694.4|9684.4|9692.8|9682.8|12
1637906970000|2021-11-26 06:09:30|9694.1|9684.1|9694.1|9684.1|9694.6|9684.6|9694.1|9684.1|7
1637906980000|2021-11-26 06:09:40|9693.9|9683.9|9694.4|9684.4|9694.4|9684.4|9693.6|9683.6|14
1637906990000|2021-11-26 06:09:50|9694.1|9684.1|9692.3|9682.3|9694.1|9684.1|9692.3|9682.3|17
1637907000000|2021-11-26 06:10:00|9692|9682|9692.1|9682.1|9692.5|9682.5|9691.8|9681.8|10
1637907010000|2021-11-26 06:10:10|9692.4|9682.4|9692|9682|9692.4|9682.4|9691.8|9681.8|9
1637907020000|2021-11-26 06:10:20|9691.8|9681.8|9691.1|9681.1|9692.1|9682.1|9691.1|9681.1|5
1637907030000|2021-11-26 06:10:30|9691.6|9681.6|9691.5|9681.5|9692|9682|9691.5|9681.5|6
1637907040000|2021-11-26 06:10:40|9691.3|9681.3|9689.8|9679.8|9691.3|9681.3|9689.4|9679.4|10
1637907050000|2021-11-26 06:10:50|9689.5|9679.5|9689|9679|9689.5|9679.5|9688.5|9678.5|6
1637907060000|2021-11-26 06:11:00|9689.3|9679.3|9688.6|9678.6|9689.3|9679.3|9688.5|9678.5|6
1637907070000|2021-11-26 06:11:10|9688.9|9678.9|9688.5|9678.5|9688.9|9678.9|9688.1|9678.1|8
1637907080000|2021-11-26 06:11:20|9688.8|9678.8|9688.5|9678.5|9688.8|9678.8|9688.5|9678.5|2
1637907090000|2021-11-26 06:11:30|9688.3|9678.3|9686.5|9676.5|9688.3|9678.3|9686.5|9676.5|5
1637907100000|2021-11-26 06:11:40|9686.3|9676.3|9687.5|9677.5|9687.6|9677.6|9685.5|9675.5|12
1637907110000|2021-11-26 06:11:50|9687.1|9677.1|9688.6|9678.6|9689|9679|9686.6|9676.6|21
1637907120000|2021-11-26 06:12:00|9688.4|9678.4|9687.1|9677.1|9688.4|9678.4|9687.1|9677.1|12
1637907130000|2021-11-26 06:12:10|9687.4|9677.4|9687.4|9677.4|9688.8|9678.8|9687.1|9677.1|17
1637907140000|2021-11-26 06:12:20|9687.6|9677.6|9686|9676|9688.3|9678.3|9686|9676|10
1637907150000|2021-11-26 06:12:30|9685.8|9675.8|9686.3|9676.3|9686.6|9676.6|9685.5|9675.5|9
1637907160000|2021-11-26 06:12:40|9687.4|9677.4|9688|9678|9688.8|9678.8|9687.4|9677.4|14
1637907170000|2021-11-26 06:12:50|9687.8|9677.8|9685.6|9675.6|9687.8|9677.8|9685.4|9675.4|8
1637907180000|2021-11-26 06:13:00|9686|9676|9685.4|9675.4|9686.3|9676.3|9685.4|9675.4|4
1637907190000|2021-11-26 06:13:10|9684.8|9674.8|9687.3|9677.3|9688.1|9678.1|9684.4|9674.4|15
1637907200000|2021-11-26 06:13:20|9687.5|9677.5|9685.9|9675.9|9687.5|9677.5|9685.9|9675.9|16
1637907210000|2021-11-26 06:13:30|9686|9676|9682.4|9672.4|9686.6|9676.6|9682.4|9672.4|20
1637907220000|2021-11-26 06:13:40|9681.5|9671.5|9672|9662|9682.1|9672.1|9672|9662|11
1637907230000|2021-11-26 06:13:50|9671.9|9661.9|9673.5|9663.5|9673.6|9663.6|9670.6|9660.6|17
1637907240000|2021-11-26 06:14:00|9673.3|9663.3|9674.1|9664.1|9675.4|9665.4|9672.8|9662.8|23
1637907250000|2021-11-26 06:14:10|9674.4|9664.4|9674.4|9664.4|9675.8|9665.8|9673.8|9663.8|23
1637907260000|2021-11-26 06:14:20|9674.1|9664.1|9662|9652|9674.1|9664.1|9662|9652|19
1637907270000|2021-11-26 06:14:30|9663.3|9653.3|9664.5|9654.5|9665|9655|9661.3|9651.3|16
1637907280000|2021-11-26 06:14:40|9664.8|9654.8|9661.9|9651.9|9665.6|9655.6|9661.1|9651.1|21
1637907290000|2021-11-26 06:14:50|9661.6|9651.6|9662.8|9652.8|9663.3|9653.3|9660.5|9650.5|20
1637907300000|2021-11-26 06:15:00|9663|9653|9661.5|9651.5|9663|9653|9660.1|9650.1|22
1637907310000|2021-11-26 06:15:10|9661.8|9651.8|9662.9|9652.9|9663.9|9653.9|9660.6|9650.6|21
1637907320000|2021-11-26 06:15:20|9663|9653|9662.5|9652.5|9664|9654|9661.5|9651.5|21
1637907330000|2021-11-26 06:15:30|9662.9|9652.9|9662.8|9652.8|9663.8|9653.8|9662.5|9652.5|10
1637907340000|2021-11-26 06:15:40|9662.5|9652.5|9660.9|9650.9|9663|9653|9660.3|9650.3|22
1637907350000|2021-11-26 06:15:50|9660.6|9650.6|9659.4|9649.4|9660.6|9650.6|9659.1|9649.1|14
1637907360000|2021-11-26 06:16:00|9659.8|9649.8|9662.3|9652.3|9662.6|9652.6|9659|9649|21
1637907370000|2021-11-26 06:16:10|9662.5|9652.5|9664.6|9654.6|9665.9|9655.9|9662.5|9652.5|14
1637907380000|2021-11-26 06:16:20|9665.1|9655.1|9666.9|9656.9|9669.1|9659.1|9665.1|9655.1|20
1637907390000|2021-11-26 06:16:30|9666.6|9656.6|9669.6|9659.6|9669.9|9659.9|9664.8|9654.8|23
1637907400000|2021-11-26 06:16:40|9669.4|9659.4|9671.1|9661.1|9671.1|9661.1|9669.1|9659.1|11
1637907410000|2021-11-26 06:16:50|9670.8|9660.8|9670.9|9660.9|9671.6|9661.6|9669.8|9659.8|15
1637907420000|2021-11-26 06:17:00|9670.6|9660.6|9673.3|9663.3|9674|9664|9670.6|9660.6|10
1637907430000|2021-11-26 06:17:10|9674.1|9664.1|9673|9663|9675.1|9665.1|9670.3|9660.3|22
1637907440000|2021-11-26 06:17:20|9672.9|9662.9|9675.1|9665.1|9675.8|9665.8|9672.6|9662.6|18
1637907450000|2021-11-26 06:17:30|9674.4|9664.4|9675.4|9665.4|9675.8|9665.8|9674|9664|20
1637907460000|2021-11-26 06:17:40|9675|9665|9673|9663|9675|9665|9673|9663|21
1637907470000|2021-11-26 06:17:50|9671.8|9661.8|9674.6|9664.6|9674.6|9664.6|9671.5|9661.5|23
1637907480000|2021-11-26 06:18:00|9674.4|9664.4|9675|9665|9675.6|9665.6|9672.4|9662.4|26
1637907490000|2021-11-26 06:18:10|9674.8|9664.8|9675.1|9665.1|9675.6|9665.6|9674.3|9664.3|10
1637907500000|2021-11-26 06:18:20|9674.9|9664.9|9670.8|9660.8|9674.9|9664.9|9670.8|9660.8|9
1637907510000|2021-11-26 06:18:30|9671.5|9661.5|9668.5|9658.5|9671.5|9661.5|9668.5|9658.5|15
1637907520000|2021-11-26 06:18:40|9668.4|9658.4|9668|9658|9669.9|9659.9|9667.5|9657.5|13
1637907530000|2021-11-26 06:18:50|9667.6|9657.6|9667.1|9657.1|9668.3|9658.3|9666.9|9656.9|17
1637907540000|2021-11-26 06:19:00|9666.9|9656.9|9673.4|9663.4|9673.4|9663.4|9666.9|9656.9|12
1637907550000|2021-11-26 06:19:10|9673.9|9663.9|9673|9663|9674.9|9664.9|9673|9663|13
1637907560000|2021-11-26 06:19:20|9672.9|9662.9|9673.3|9663.3|9674.6|9664.6|9672.9|9662.9|17
1637907570000|2021-11-26 06:19:30|9673.4|9663.4|9675.9|9665.9|9675.9|9665.9|9673.4|9663.4|16
1637907580000|2021-11-26 06:19:40|9676.4|9666.4|9678.5|9668.5|9678.5|9668.5|9676.4|9666.4|11
1637907590000|2021-11-26 06:19:50|9677.5|9667.5|9674.1|9664.1|9678|9668|9674.1|9664.1|23
1637907600000|2021-11-26 06:20:00|9674.6|9664.6|9675|9665|9675.9|9665.9|9674.4|9664.4|15
1637907610000|2021-11-26 06:20:10|9675.4|9665.4|9675.9|9665.9|9676.1|9666.1|9675|9665|6
1637907620000|2021-11-26 06:20:20|9675.6|9665.6|9676.6|9666.6|9676.6|9666.6|9672.5|9662.5|14
1637907630000|2021-11-26 06:20:30|9677.5|9667.5|9677.6|9667.6|9678.4|9668.4|9677.1|9667.1|20
1637907640000|2021-11-26 06:20:40|9678|9668|9681.9|9671.9|9681.9|9671.9|9677.8|9667.8|15
1637907650000|2021-11-26 06:20:50|9682.5|9672.5|9679.9|9669.9|9682.5|9672.5|9679.1|9669.1|16
1637907660000|2021-11-26 06:21:00|9679.6|9669.6|9679.1|9669.1|9680.1|9670.1|9677.5|9667.5|19
1637907670000|2021-11-26 06:21:10|9678.9|9668.9|9680.3|9670.3|9680.3|9670.3|9678.4|9668.4|13
1637907680000|2021-11-26 06:21:20|9680.6|9670.6|9681.9|9671.9|9682.4|9672.4|9679.8|9669.8|16
1637907690000|2021-11-26 06:21:30|9681.6|9671.6|9686|9676|9686.5|9676.5|9681.6|9671.6|18
1637907700000|2021-11-26 06:21:40|9686.4|9676.4|9685|9675|9687.4|9677.4|9683.9|9673.9|17
1637907710000|2021-11-26 06:21:50|9684.5|9674.5|9682.9|9672.9|9685.3|9675.3|9682.9|9672.9|17
1637907720000|2021-11-26 06:22:00|9682.6|9672.6|9683.1|9673.1|9683.1|9673.1|9682|9672|10
1637907730000|2021-11-26 06:22:10|9682.9|9672.9|9682.9|9672.9|9683.4|9673.4|9681.9|9671.9|11
1637907740000|2021-11-26 06:22:20|9682.6|9672.6|9680.1|9670.1|9682.6|9672.6|9680.1|9670.1|15
1637907750000|2021-11-26 06:22:30|9680.4|9670.4|9680|9670|9681.1|9671.1|9679.5|9669.5|19
1637907760000|2021-11-26 06:22:40|9679.8|9669.8|9680.4|9670.4|9680.6|9670.6|9679.8|9669.8|16
1637907770000|2021-11-26 06:22:50|9679.9|9669.9|9679.3|9669.3|9680.3|9670.3|9678.8|9668.8|11
1637907780000|2021-11-26 06:23:00|9679|9669|9679.4|9669.4|9679.4|9669.4|9678|9668|20
1637907790000|2021-11-26 06:23:10|9679|9669|9682.4|9672.4|9682.4|9672.4|9678.4|9668.4|15
1637907800000|2021-11-26 06:23:20|9682.9|9672.9|9682.6|9672.6|9682.9|9672.9|9682.4|9672.4|10
1637907810000|2021-11-26 06:23:30|9682.4|9672.4|9683.1|9673.1|9683.1|9673.1|9681.9|9671.9|15
1637907820000|2021-11-26 06:23:40|9682.4|9672.4|9682.6|9672.6|9682.8|9672.8|9682.4|9672.4|5
1637907830000|2021-11-26 06:23:50|9681.9|9671.9|9680.1|9670.1|9682.8|9672.8|9679.6|9669.6|9
1637907840000|2021-11-26 06:24:00|9680.4|9670.4|9677.8|9667.8|9680.4|9670.4|9677.8|9667.8|15
1637907850000|2021-11-26 06:24:10|9676.9|9666.9|9676.5|9666.5|9677.9|9667.9|9676.1|9666.1|17
1637907860000|2021-11-26 06:24:20|9676.4|9666.4|9675.9|9665.9|9677.9|9667.9|9675.9|9665.9|8
1637907870000|2021-11-26 06:24:30|9674.8|9664.8|9671.1|9661.1|9675.1|9665.1|9671.1|9661.1|20
1637907880000|2021-11-26 06:24:40|9671.6|9661.6|9670|9660|9672.1|9662.1|9670|9660|7
1637907890000|2021-11-26 06:24:50|9670.3|9660.3|9665.6|9655.6|9670.3|9660.3|9665.6|9655.6|14
1637907900000|2021-11-26 06:25:00|9667.1|9657.1|9667.1|9657.1|9668.4|9658.4|9666|9656|14
1637907910000|2021-11-26 06:25:10|9666.8|9656.8|9668.1|9658.1|9668.1|9658.1|9666.4|9656.4|14
1637907920000|2021-11-26 06:25:20|9668.4|9658.4|9668.3|9658.3|9671.4|9661.4|9668.1|9658.1|9
1637907930000|2021-11-26 06:25:30|9667.5|9657.5|9665.3|9655.3|9668|9658|9664.6|9654.6|15
1637907940000|2021-11-26 06:25:40|9665.5|9655.5|9665.9|9655.9|9666|9656|9665.4|9655.4|5
1637907950000|2021-11-26 06:25:50|9666.5|9656.5|9664.1|9654.1|9666.5|9656.5|9664.1|9654.1|14
1637907960000|2021-11-26 06:26:00|9665|9655|9665.3|9655.3|9665.3|9655.3|9663.6|9653.6|5
1637907970000|2021-11-26 06:26:10|9663.9|9653.9|9665.9|9655.9|9666.9|9656.9|9663.9|9653.9|15
1637907980000|2021-11-26 06:26:20|9665.4|9655.4|9666.3|9656.3|9667|9657|9665.4|9655.4|14
1637907990000|2021-11-26 06:26:30|9667|9657|9665.3|9655.3|9667.3|9657.3|9665.3|9655.3|9
1637908000000|2021-11-26 06:26:40|9665.6|9655.6|9665.3|9655.3|9667|9657|9665.1|9655.1|14
1637908010000|2021-11-26 06:26:50|9666.4|9656.4|9664.8|9654.8|9666.4|9656.4|9664.6|9654.6|8
1637908020000|2021-11-26 06:27:00|9663.6|9653.6|9662.4|9652.4|9663.9|9653.9|9662.4|9652.4|12
1637908030000|2021-11-26 06:27:10|9662.9|9652.9|9662.4|9652.4|9663.5|9653.5|9662.1|9652.1|11
1637908040000|2021-11-26 06:27:20|9662|9652|9663.5|9653.5|9663.5|9653.5|9662|9652|10
1637908050000|2021-11-26 06:27:30|9664.1|9654.1|9664.1|9654.1|9664.9|9654.9|9663.9|9653.9|11
1637908060000|2021-11-26 06:27:40|9663.8|9653.8|9663.9|9653.9|9664.1|9654.1|9663.8|9653.8|6
1637908070000|2021-11-26 06:27:50|9664.1|9654.1|9664.4|9654.4|9664.4|9654.4|9663.6|9653.6|10
1637908080000|2021-11-26 06:28:00|9665.1|9655.1|9664.1|9654.1|9666.3|9656.3|9664.1|9654.1|11
1637908090000|2021-11-26 06:28:10|9665.6|9655.6|9664|9654|9666|9656|9663.8|9653.8|13
1637908100000|2021-11-26 06:28:20|9664.3|9654.3|9662.6|9652.6|9664.9|9654.9|9662.4|9652.4|9
1637908110000|2021-11-26 06:28:30|9662.9|9652.9|9661.1|9651.1|9662.9|9652.9|9661.1|9651.1|7
1637908120000|2021-11-26 06:28:40|9661.4|9651.4|9661.6|9651.6|9663.1|9653.1|9661.4|9651.4|9
1637908130000|2021-11-26 06:28:50|9661.9|9651.9|9663.9|9653.9|9665.4|9655.4|9661.4|9651.4|17
1637908140000|2021-11-26 06:29:00|9663.4|9653.4|9660.6|9650.6|9663.4|9653.4|9659.5|9649.5|13
1637908150000|2021-11-26 06:29:10|9660.9|9650.9|9660.1|9650.1|9660.9|9650.9|9659|9649|21
1637908160000|2021-11-26 06:29:20|9659.9|9649.9|9659|9649|9660.1|9650.1|9659|9649|17
1637908170000|2021-11-26 06:29:30|9659.5|9649.5|9660.1|9650.1|9660.1|9650.1|9659|9649|13
1637908180000|2021-11-26 06:29:40|9659.9|9649.9|9660.4|9650.4|9660.9|9650.9|9659.4|9649.4|12
1637908190000|2021-11-26 06:29:50|9660.1|9650.1|9661.1|9651.1|9663.1|9653.1|9660.1|9650.1|13
1637908200000|2021-11-26 06:30:00|9661.4|9651.4|9660.1|9650.1|9661.4|9651.4|9659.4|9649.4|12
1637908210000|2021-11-26 06:30:10|9660.4|9650.4|9660.3|9650.3|9660.9|9650.9|9660.1|9650.1|11
1637908220000|2021-11-26 06:30:20|9660.6|9650.6|9660|9650|9661.1|9651.1|9659.5|9649.5|13
1637908230000|2021-11-26 06:30:30|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9658.6|9648.6|5
1637908240000|2021-11-26 06:30:40|9659.5|9649.5|9659.5|9649.5|9661|9651|9659.5|9649.5|8
1637908250000|2021-11-26 06:30:50|9659.8|9649.8|9661.3|9651.3|9662|9652|9659.1|9649.1|19
1637908260000|2021-11-26 06:31:00|9661|9651|9660|9650|9661.5|9651.5|9659.5|9649.5|21
1637908270000|2021-11-26 06:31:10|9660.4|9650.4|9660.1|9650.1|9661.4|9651.4|9660.1|9650.1|17
1637908280000|2021-11-26 06:31:20|9660.4|9650.4|9658.9|9648.9|9660.4|9650.4|9658.9|9648.9|17
1637908290000|2021-11-26 06:31:30|9658.6|9648.6|9660.1|9650.1|9660.1|9650.1|9658.4|9648.4|8
1637908300000|2021-11-26 06:31:40|9660.6|9650.6|9658.9|9648.9|9660.6|9650.6|9658.9|9648.9|9
1637908310000|2021-11-26 06:31:50|9659.5|9649.5|9661.9|9651.9|9661.9|9651.9|9659.5|9649.5|9
1637908320000|2021-11-26 06:32:00|9662.1|9652.1|9661.1|9651.1|9662.5|9652.5|9661.1|9651.1|9
1637908330000|2021-11-26 06:32:10|9660.8|9650.8|9663.4|9653.4|9663.4|9653.4|9659.1|9649.1|14
1637908340000|2021-11-26 06:32:20|9663.9|9653.9|9664.1|9654.1|9665.1|9655.1|9663.9|9653.9|11
1637908350000|2021-11-26 06:32:30|9663.8|9653.8|9663.3|9653.3|9664|9654|9663.3|9653.3|11
1637908360000|2021-11-26 06:32:40|9663.5|9653.5|9662.4|9652.4|9663.5|9653.5|9661.9|9651.9|9
1637908370000|2021-11-26 06:32:50|9662.1|9652.1|9663.9|9653.9|9663.9|9653.9|9662.1|9652.1|6
1637908380000|2021-11-26 06:33:00|9663.6|9653.6|9663|9653|9664.8|9654.8|9663|9653|11
1637908390000|2021-11-26 06:33:10|9662.5|9652.5|9660|9650|9662.8|9652.8|9659.6|9649.6|18
1637908400000|2021-11-26 06:33:20|9659.9|9649.9|9660|9650|9660.4|9650.4|9659.3|9649.3|12
1637908410000|2021-11-26 06:33:30|9659.8|9649.8|9661.4|9651.4|9662.1|9652.1|9659.3|9649.3|16
1637908420000|2021-11-26 06:33:40|9661.6|9651.6|9661.5|9651.5|9662|9652|9661.4|9651.4|11
1637908430000|2021-11-26 06:33:50|9661.8|9651.8|9661.1|9651.1|9661.8|9651.8|9660.9|9650.9|12
1637908440000|2021-11-26 06:34:00|9660.9|9650.9|9659.6|9649.6|9661.9|9651.9|9659.6|9649.6|8
1637908450000|2021-11-26 06:34:10|9659.9|9649.9|9660.6|9650.6|9660.6|9650.6|9659.4|9649.4|8
1637908460000|2021-11-26 06:34:20|9661|9651|9661.6|9651.6|9661.9|9651.9|9661|9651|7
1637908470000|2021-11-26 06:34:30|9661.9|9651.9|9662.6|9652.6|9662.6|9652.6|9661.9|9651.9|6
1637908480000|2021-11-26 06:34:40|9662.1|9652.1|9663.9|9653.9|9664.3|9654.3|9662.1|9652.1|14
1637908490000|2021-11-26 06:34:50|9664.4|9654.4|9664.3|9654.3|9664.9|9654.9|9663.8|9653.8|12
1637908500000|2021-11-26 06:35:00|9664.1|9654.1|9662.5|9652.5|9664.1|9654.1|9661.8|9651.8|17
1637908510000|2021-11-26 06:35:10|9662.8|9652.8|9663.9|9653.9|9663.9|9653.9|9662.5|9652.5|9
1637908520000|2021-11-26 06:35:20|9663.5|9653.5|9664.3|9654.3|9665.1|9655.1|9663.5|9653.5|11
1637908530000|2021-11-26 06:35:30|9664.5|9654.5|9665.1|9655.1|9665.1|9655.1|9664.5|9654.5|11
1637908540000|2021-11-26 06:35:40|9664.9|9654.9|9664.8|9654.8|9665.3|9655.3|9664|9654|11
1637908550000|2021-11-26 06:35:50|9665.1|9655.1|9665.9|9655.9|9665.9|9655.9|9664.9|9654.9|12
1637908560000|2021-11-26 06:36:00|9666.1|9656.1|9667.3|9657.3|9667.6|9657.6|9665.6|9655.6|11
1637908570000|2021-11-26 06:36:10|9667.4|9657.4|9666.4|9656.4|9667.4|9657.4|9666.4|9656.4|6
1637908580000|2021-11-26 06:36:20|9666.9|9656.9|9667|9657|9667.9|9657.9|9666.4|9656.4|16
1637908590000|2021-11-26 06:36:30|9667.4|9657.4|9668.4|9658.4|9668.4|9658.4|9667.4|9657.4|18
1637908600000|2021-11-26 06:36:40|9668.6|9658.6|9668.4|9658.4|9669.3|9659.3|9667.9|9657.9|12
1637908610000|2021-11-26 06:36:50|9668.1|9658.1|9664.5|9654.5|9668.1|9658.1|9664.5|9654.5|15
1637908620000|2021-11-26 06:37:00|9664.8|9654.8|9664.8|9654.8|9665.1|9655.1|9664.5|9654.5|17
1637908630000|2021-11-26 06:37:10|9664.5|9654.5|9667|9657|9667|9657|9664.5|9654.5|11
1637908640000|2021-11-26 06:37:20|9666.5|9656.5|9666.8|9656.8|9667.3|9657.3|9666.5|9656.5|10
1637908650000|2021-11-26 06:37:30|9667.1|9657.1|9666.9|9656.9|9667.1|9657.1|9666.8|9656.8|5
1637908660000|2021-11-26 06:37:40|9667.3|9657.3|9668.5|9658.5|9669.4|9659.4|9667.3|9657.3|13
1637908670000|2021-11-26 06:37:50|9668.3|9658.3|9669|9659|9669|9659|9667.8|9657.8|8
1637908680000|2021-11-26 06:38:00|9669.3|9659.3|9670.6|9660.6|9670.6|9660.6|9668.9|9658.9|12
1637908690000|2021-11-26 06:38:10|9670.4|9660.4|9669.9|9659.9|9670.9|9660.9|9669.5|9659.5|8
1637908700000|2021-11-26 06:38:20|9669.6|9659.6|9669.9|9659.9|9670.6|9660.6|9669.6|9659.6|11
1637908710000|2021-11-26 06:38:30|9670|9660|9671.1|9661.1|9671.6|9661.6|9669.5|9659.5|13
1637908720000|2021-11-26 06:38:40|9672.1|9662.1|9672|9662|9674.1|9664.1|9671.3|9661.3|21
1637908730000|2021-11-26 06:38:50|9670.8|9660.8|9669.9|9659.9|9670.9|9660.9|9669.3|9659.3|27
1637908740000|2021-11-26 06:39:00|9669.8|9659.8|9672.8|9662.8|9673.6|9663.6|9669.5|9659.5|14
1637908750000|2021-11-26 06:39:10|9671.5|9661.5|9673.3|9663.3|9674|9664|9671.5|9661.5|17
1637908760000|2021-11-26 06:39:20|9673|9663|9673|9663|9674.1|9664.1|9672.3|9662.3|18
1637908770000|2021-11-26 06:39:30|9672.8|9662.8|9674.6|9664.6|9676|9666|9672.8|9662.8|15
1637908780000|2021-11-26 06:39:40|9674.9|9664.9|9677|9667|9677|9667|9674.4|9664.4|16
1637908790000|2021-11-26 06:39:50|9677.3|9667.3|9677|9667|9677.3|9667.3|9675.4|9665.4|18
1637908800000|2021-11-26 06:40:00|9676.8|9666.8|9676.6|9666.6|9679.1|9669.1|9675.6|9665.6|16
1637908810000|2021-11-26 06:40:10|9676.4|9666.4|9679.9|9669.9|9680.1|9670.1|9675.6|9665.6|19
1637908820000|2021-11-26 06:40:20|9679.5|9669.5|9679.4|9669.4|9680.1|9670.1|9678.8|9668.8|13
1637908830000|2021-11-26 06:40:30|9679|9669|9678.3|9668.3|9679|9669|9678|9668|10
1637908840000|2021-11-26 06:40:40|9678|9668|9677.5|9667.5|9678.9|9668.9|9677.3|9667.3|18
1637908850000|2021-11-26 06:40:50|9677.8|9667.8|9678.1|9668.1|9678.4|9668.4|9677.3|9667.3|8
1637908860000|2021-11-26 06:41:00|9677.8|9667.8|9683.9|9673.9|9684.1|9674.1|9677.4|9667.4|19
1637908870000|2021-11-26 06:41:10|9683.5|9673.5|9681.1|9671.1|9683.9|9673.9|9680.8|9670.8|25
1637908880000|2021-11-26 06:41:20|9681.4|9671.4|9683.1|9673.1|9683.1|9673.1|9680.6|9670.6|11
1637908890000|2021-11-26 06:41:30|9683.4|9673.4|9683.9|9673.9|9683.9|9673.9|9683|9673|11
1637908900000|2021-11-26 06:41:40|9684.1|9674.1|9684.1|9674.1|9685.1|9675.1|9683.9|9673.9|18
1637908910000|2021-11-26 06:41:50|9684.4|9674.4|9681.1|9671.1|9685.4|9675.4|9681.1|9671.1|19
1637908920000|2021-11-26 06:42:00|9680.6|9670.6|9680.9|9670.9|9682.3|9672.3|9680.4|9670.4|17
1637908930000|2021-11-26 06:42:10|9682.5|9672.5|9683|9673|9683.5|9673.5|9681.8|9671.8|14
1637908940000|2021-11-26 06:42:20|9682.6|9672.6|9682.8|9672.8|9683.5|9673.5|9682.1|9672.1|11
1637908950000|2021-11-26 06:42:30|9683|9673|9680|9670|9683.3|9673.3|9680|9670|12
1637908960000|2021-11-26 06:42:40|9679.9|9669.9|9678|9668|9679.9|9669.9|9677.6|9667.6|12
1637908970000|2021-11-26 06:42:50|9678.3|9668.3|9680.5|9670.5|9680.9|9670.9|9677.9|9667.9|11
1637908980000|2021-11-26 06:43:00|9679.1|9669.1|9678.3|9668.3|9679.9|9669.9|9678.3|9668.3|13
1637908990000|2021-11-26 06:43:10|9678.6|9668.6|9678.5|9668.5|9678.9|9668.9|9677.3|9667.3|17
1637909000000|2021-11-26 06:43:20|9677.9|9667.9|9676.9|9666.9|9677.9|9667.9|9676.9|9666.9|4
1637909010000|2021-11-26 06:43:30|9677.6|9667.6|9676.6|9666.6|9678.4|9668.4|9676.6|9666.6|7
1637909020000|2021-11-26 06:43:40|9675.3|9665.3|9675.4|9665.4|9676.1|9666.1|9674.9|9664.9|15
1637909030000|2021-11-26 06:43:50|9675.1|9665.1|9674.1|9664.1|9675.4|9665.4|9673.9|9663.9|17
1637909040000|2021-11-26 06:44:00|9674.3|9664.3|9674.5|9664.5|9674.5|9664.5|9674|9664|5
1637909050000|2021-11-26 06:44:10|9674.1|9664.1|9673.9|9663.9|9675.1|9665.1|9673.6|9663.6|14
1637909060000|2021-11-26 06:44:20|9673.6|9663.6|9672.9|9662.9|9673.6|9663.6|9672.3|9662.3|5
1637909070000|2021-11-26 06:44:30|9673.3|9663.3|9672.8|9662.8|9673.3|9663.3|9672|9662|8
1637909080000|2021-11-26 06:44:40|9672.4|9662.4|9671.9|9661.9|9672.4|9662.4|9671.9|9661.9|9
1637909090000|2021-11-26 06:44:50|9672.1|9662.1|9670.9|9660.9|9672.4|9662.4|9670.9|9660.9|12
1637909100000|2021-11-26 06:45:00|9670.6|9660.6|9675.9|9665.9|9675.9|9665.9|9670.3|9660.3|24
1637909110000|2021-11-26 06:45:10|9675.6|9665.6|9677.9|9667.9|9678.1|9668.1|9675.6|9665.6|17
1637909120000|2021-11-26 06:45:20|9678.1|9668.1|9677.4|9667.4|9678.1|9668.1|9677.1|9667.1|9
1637909130000|2021-11-26 06:45:30|9677.6|9667.6|9676.1|9666.1|9677.9|9667.9|9675.5|9665.5|16
1637909140000|2021-11-26 06:45:40|9675.9|9665.9|9675.1|9665.1|9675.9|9665.9|9674.6|9664.6|13
1637909150000|2021-11-26 06:45:50|9674.9|9664.9|9676.5|9666.5|9676.5|9666.5|9674.4|9664.4|21
1637909160000|2021-11-26 06:46:00|9677.4|9667.4|9676.8|9666.8|9677.9|9667.9|9676.3|9666.3|16
1637909170000|2021-11-26 06:46:10|9676.5|9666.5|9676.9|9666.9|9677.4|9667.4|9676.5|9666.5|17
1637909180000|2021-11-26 06:46:20|9676.5|9666.5|9675.1|9665.1|9676.5|9666.5|9674.8|9664.8|12
1637909190000|2021-11-26 06:46:30|9674.9|9664.9|9671.9|9661.9|9675.9|9665.9|9671.6|9661.6|22
1637909200000|2021-11-26 06:46:40|9672.3|9662.3|9671.9|9661.9|9672.3|9662.3|9670.6|9660.6|15
1637909210000|2021-11-26 06:46:50|9670.9|9660.9|9671|9661|9671.4|9661.4|9670.1|9660.1|20
1637909220000|2021-11-26 06:47:00|9671.1|9661.1|9670.1|9660.1|9671.4|9661.4|9668.4|9658.4|19
1637909230000|2021-11-26 06:47:10|9669.6|9659.6|9667.4|9657.4|9670.4|9660.4|9667.4|9657.4|16
1637909240000|2021-11-26 06:47:20|9667.9|9657.9|9666.9|9656.9|9668|9658|9666.4|9656.4|14
1637909250000|2021-11-26 06:47:30|9666.6|9656.6|9666.4|9656.4|9666.9|9656.9|9666.4|9656.4|4
1637909260000|2021-11-26 06:47:40|9666.1|9656.1|9667.1|9657.1|9667.4|9657.4|9666.1|9656.1|10
1637909270000|2021-11-26 06:47:50|9666.8|9656.8|9665.4|9655.4|9667|9657|9665.4|9655.4|11
1637909280000|2021-11-26 06:48:00|9665.6|9655.6|9666.1|9656.1|9666.5|9656.5|9664.6|9654.6|14
1637909290000|2021-11-26 06:48:10|9665.9|9655.9|9668.1|9658.1|9668.1|9658.1|9665|9655|11
1637909300000|2021-11-26 06:48:20|9668.4|9658.4|9667.9|9657.9|9668.4|9658.4|9667.9|9657.9|3
1637909310000|2021-11-26 06:48:30|9668.1|9658.1|9669.6|9659.6|9669.6|9659.6|9668.1|9658.1|5
1637909320000|2021-11-26 06:48:40|9670|9660|9670.6|9660.6|9670.6|9660.6|9670|9660|6
1637909330000|2021-11-26 06:48:50|9670.3|9660.3|9669.6|9659.6|9670.3|9660.3|9669.4|9659.4|5
1637909340000|2021-11-26 06:49:00|9669.4|9659.4|9671.4|9661.4|9671.4|9661.4|9669.1|9659.1|16
1637909350000|2021-11-26 06:49:10|9671.1|9661.1|9671.9|9661.9|9672.1|9662.1|9671.1|9661.1|18
1637909360000|2021-11-26 06:49:20|9670.5|9660.5|9670.8|9660.8|9671.1|9661.1|9670.4|9660.4|12
1637909370000|2021-11-26 06:49:30|9670.5|9660.5|9670.1|9660.1|9671.1|9661.1|9669.5|9659.5|13
1637909380000|2021-11-26 06:49:40|9670.4|9660.4|9671.8|9661.8|9671.9|9661.9|9669.5|9659.5|14
1637909390000|2021-11-26 06:49:50|9672.3|9662.3|9671.8|9661.8|9672.4|9662.4|9671.8|9661.8|8
1637909400000|2021-11-26 06:50:00|9671.5|9661.5|9675|9665|9675.6|9665.6|9671.5|9661.5|17
1637909410000|2021-11-26 06:50:10|9675.6|9665.6|9677.3|9667.3|9677.3|9667.3|9675|9665|18
1637909420000|2021-11-26 06:50:20|9676.9|9666.9|9674.9|9664.9|9676.9|9666.9|9674.6|9664.6|8
1637909430000|2021-11-26 06:50:30|9675.3|9665.3|9675.4|9665.4|9676|9666|9675|9665|6
1637909440000|2021-11-26 06:50:40|9675.6|9665.6|9676.1|9666.1|9677|9667|9675.6|9665.6|11
1637909450000|2021-11-26 06:50:50|9675.9|9665.9|9675.4|9665.4|9675.9|9665.9|9675.3|9665.3|6
1637909460000|2021-11-26 06:51:00|9675.6|9665.6|9673.9|9663.9|9676.4|9666.4|9673.9|9663.9|10
1637909470000|2021-11-26 06:51:10|9673.5|9663.5|9671.6|9661.6|9673.5|9663.5|9670.9|9660.9|9
1637909480000|2021-11-26 06:51:20|9671|9661|9672.3|9662.3|9672.6|9662.6|9669.9|9659.9|10
1637909490000|2021-11-26 06:51:30|9671.8|9661.8|9671.4|9661.4|9671.9|9661.9|9671.3|9661.3|10
1637909500000|2021-11-26 06:51:40|9671.6|9661.6|9670.8|9660.8|9672.1|9662.1|9670.8|9660.8|8
1637909510000|2021-11-26 06:51:50|9670.5|9660.5|9672.1|9662.1|9672.9|9662.9|9670.3|9660.3|11
1637909520000|2021-11-26 06:52:00|9672.4|9662.4|9672|9662|9672.4|9662.4|9671.4|9661.4|14
1637909530000|2021-11-26 06:52:10|9672.3|9662.3|9673.1|9663.1|9673.1|9663.1|9672|9662|15
1637909540000|2021-11-26 06:52:20|9672.9|9662.9|9672|9662|9673.3|9663.3|9671.4|9661.4|11
1637909550000|2021-11-26 06:52:30|9672.3|9662.3|9672.3|9662.3|9672.5|9662.5|9671.6|9661.6|17
1637909560000|2021-11-26 06:52:40|9672.5|9662.5|9670.6|9660.6|9672.9|9662.9|9670.6|9660.6|20
1637909570000|2021-11-26 06:52:50|9670.3|9660.3|9670|9660|9670.3|9660.3|9669.4|9659.4|16
1637909580000|2021-11-26 06:53:00|9669.6|9659.6|9673.4|9663.4|9673.4|9663.4|9669.6|9659.6|16
1637909600000|2021-11-26 06:53:20|9673|9663|9673.4|9663.4|9673.4|9663.4|9673|9663|2
1637909610000|2021-11-26 06:53:30|9673.6|9663.6|9673.9|9663.9|9673.9|9663.9|9673.3|9663.3|9
1637909620000|2021-11-26 06:53:40|9673.5|9663.5|9672|9662|9673.5|9663.5|9672|9662|11
1637909630000|2021-11-26 06:53:50|9671.6|9661.6|9670.1|9660.1|9671.6|9661.6|9669.4|9659.4|22
1637909640000|2021-11-26 06:54:00|9669.5|9659.5|9671.5|9661.5|9671.9|9661.9|9669.5|9659.5|14
1637909650000|2021-11-26 06:54:10|9672.4|9662.4|9674.1|9664.1|9674.1|9664.1|9672.4|9662.4|12
1637909660000|2021-11-26 06:54:20|9673.8|9663.8|9669.1|9659.1|9674.4|9664.4|9669.1|9659.1|22
1637909670000|2021-11-26 06:54:30|9669.6|9659.6|9670.6|9660.6|9671.1|9661.1|9669.4|9659.4|14
1637909680000|2021-11-26 06:54:40|9670.9|9660.9|9671.1|9661.1|9672.9|9662.9|9670.9|9660.9|14
1637909690000|2021-11-26 06:54:50|9671.4|9661.4|9671.1|9661.1|9671.9|9661.9|9670.9|9660.9|11
1637909700000|2021-11-26 06:55:00|9670.9|9660.9|9672.5|9662.5|9673.6|9663.6|9670.9|9660.9|16
1637909710000|2021-11-26 06:55:10|9672.1|9662.1|9675|9665|9675.6|9665.6|9671.8|9661.8|13
1637909720000|2021-11-26 06:55:20|9675.4|9665.4|9678.5|9668.5|9679.4|9669.4|9675.4|9665.4|15
1637909730000|2021-11-26 06:55:30|9678.9|9668.9|9678.9|9668.9|9680.9|9670.9|9678.9|9668.9|10
1637909740000|2021-11-26 06:55:40|9678.6|9668.6|9679.1|9669.1|9679.6|9669.6|9677.1|9667.1|16
1637909750000|2021-11-26 06:55:50|9679.4|9669.4|9678|9668|9679.4|9669.4|9677.8|9667.8|16
1637909760000|2021-11-26 06:56:00|9678.3|9668.3|9678.4|9668.4|9678.6|9668.6|9678|9668|8
1637909770000|2021-11-26 06:56:10|9679.8|9669.8|9679.9|9669.9|9680.5|9670.5|9679.1|9669.1|13
1637909780000|2021-11-26 06:56:20|9680.1|9670.1|9681.6|9671.6|9682.4|9672.4|9680|9670|17
1637909790000|2021-11-26 06:56:30|9681.4|9671.4|9680.9|9670.9|9682.6|9672.6|9679.8|9669.8|19
1637909800000|2021-11-26 06:56:40|9680.1|9670.1|9678.5|9668.5|9681.4|9671.4|9678.3|9668.3|13
1637909810000|2021-11-26 06:56:50|9678.9|9668.9|9680.1|9670.1|9680.1|9670.1|9677.5|9667.5|17
1637909820000|2021-11-26 06:57:00|9679.9|9669.9|9679.6|9669.6|9680.4|9670.4|9679.6|9669.6|12
1637909830000|2021-11-26 06:57:10|9679.4|9669.4|9678|9668|9679.4|9669.4|9678|9668|9
1637909840000|2021-11-26 06:57:20|9677.8|9667.8|9678|9668|9679|9669|9676.5|9666.5|17
1637909850000|2021-11-26 06:57:30|9676.9|9666.9|9677.8|9667.8|9678.4|9668.4|9676.9|9666.9|13
1637909860000|2021-11-26 06:57:40|9677.6|9667.6|9677.4|9667.4|9678.1|9668.1|9677.3|9667.3|9
1637909870000|2021-11-26 06:57:50|9677.6|9667.6|9677.5|9667.5|9677.6|9667.6|9677.3|9667.3|5
1637909880000|2021-11-26 06:58:00|9677.9|9667.9|9679.3|9669.3|9679.8|9669.8|9677.9|9667.9|16
1637909890000|2021-11-26 06:58:10|9679|9669|9679|9669|9679.4|9669.4|9679|9669|5
1637909900000|2021-11-26 06:58:20|9679.4|9669.4|9679.1|9669.1|9679.4|9669.4|9678.9|9668.9|6
1637909910000|2021-11-26 06:58:30|9678.9|9668.9|9678|9668|9678.9|9668.9|9678|9668|4
1637909920000|2021-11-26 06:58:40|9677.5|9667.5|9674.1|9664.1|9677.5|9667.5|9673.4|9663.4|10
1637909930000|2021-11-26 06:58:50|9674.4|9664.4|9674.1|9664.1|9674.4|9664.4|9671.5|9661.5|14
1637909940000|2021-11-26 06:59:00|9674.6|9664.6|9677.4|9667.4|9679|9669|9674|9664|24
1637909950000|2021-11-26 06:59:10|9677|9667|9675.9|9665.9|9677.6|9667.6|9675.9|9665.9|13
1637909960000|2021-11-26 06:59:20|9677|9667|9675.1|9665.1|9677.4|9667.4|9675.1|9665.1|11
1637909970000|2021-11-26 06:59:30|9676.5|9666.5|9675.6|9665.6|9676.6|9666.6|9674.8|9664.8|17
1637909980000|2021-11-26 06:59:40|9675.4|9665.4|9676.3|9666.3|9676.5|9666.5|9673.9|9663.9|17
1637909990000|2021-11-26 06:59:50|9676.9|9666.9|9673|9663|9676.9|9666.9|9673|9663|24
1637910000000|2021-11-26 07:00:00|9673.4|9663.4|9673.5|9663.5|9675.5|9665.5|9673.1|9663.1|14
1637910010000|2021-11-26 07:00:10|9673|9663|9669.3|9659.3|9673|9663|9668.9|9658.9|17
1637910020000|2021-11-26 07:00:20|9668.6|9658.6|9666.4|9656.4|9668.6|9658.6|9664.9|9654.9|14
1637910030000|2021-11-26 07:00:30|9666.6|9656.6|9666.3|9656.3|9667.1|9657.1|9666.3|9656.3|12
1637910040000|2021-11-26 07:00:40|9666|9656|9663.1|9653.1|9666|9656|9663.1|9653.1|7
1637910050000|2021-11-26 07:00:50|9662.8|9652.8|9661.4|9651.4|9662.8|9652.8|9660.4|9650.4|7
1637910060000|2021-11-26 07:01:00|9661|9651|9661|9651|9661|9651|9661|9651|1
1637910080000|2021-11-26 07:01:20|9661.3|9651.3|9661.8|9651.8|9661.8|9651.8|9661.3|9651.3|2
1637910090000|2021-11-26 07:01:30|9661.5|9651.5|9661.8|9651.8|9661.8|9651.8|9661.5|9651.5|4
1637910120000|2021-11-26 07:02:00|9662.1|9652.1|9661|9651|9662.1|9652.1|9661|9651|3
1637910130000|2021-11-26 07:02:10|9660.5|9650.5|9659.6|9649.6|9660.5|9650.5|9659.6|9649.6|2
1637910140000|2021-11-26 07:02:20|9660|9650|9660.6|9650.6|9661.1|9651.1|9660|9650|12
1637910150000|2021-11-26 07:02:30|9660.9|9650.9|9661.6|9651.6|9661.6|9651.6|9660.9|9650.9|4
1637910160000|2021-11-26 07:02:40|9661.4|9651.4|9661.1|9651.1|9661.4|9651.4|9660.6|9650.6|4
1637910170000|2021-11-26 07:02:50|9661.4|9651.4|9664|9654|9664.1|9654.1|9661.4|9651.4|10
1637910180000|2021-11-26 07:03:00|9663.8|9653.8|9662.6|9652.6|9663.8|9653.8|9661.1|9651.1|16
1637910190000|2021-11-26 07:03:10|9662.9|9652.9|9665|9655|9665.4|9655.4|9662.9|9652.9|6
1637910200000|2021-11-26 07:03:20|9665.3|9655.3|9667.1|9657.1|9667.1|9657.1|9665.3|9655.3|7
1637910210000|2021-11-26 07:03:30|9666.1|9656.1|9667.6|9657.6|9667.6|9657.6|9666.1|9656.1|6
1637910220000|2021-11-26 07:03:40|9667.4|9657.4|9667.4|9657.4|9669|9659|9665.9|9655.9|13
1637910230000|2021-11-26 07:03:50|9668|9658|9665.9|9655.9|9668|9658|9665.6|9655.6|16
1637910240000|2021-11-26 07:04:00|9665.6|9655.6|9664.9|9654.9|9665.9|9655.9|9664.5|9654.5|9
1637910250000|2021-11-26 07:04:10|9665.1|9655.1|9664.9|9654.9|9665.4|9655.4|9664.4|9654.4|11
1637910260000|2021-11-26 07:04:20|9665.1|9655.1|9667.4|9657.4|9667.9|9657.9|9664.9|9654.9|18
1637910270000|2021-11-26 07:04:30|9667.9|9657.9|9668.6|9658.6|9668.6|9658.6|9667.9|9657.9|5
1637910280000|2021-11-26 07:04:40|9668.9|9658.9|9670.9|9660.9|9670.9|9660.9|9668.9|9658.9|6
1637910290000|2021-11-26 07:04:50|9670.5|9660.5|9669.6|9659.6|9671.1|9661.1|9668.9|9658.9|16
1637910300000|2021-11-26 07:05:00|9670.1|9660.1|9668.9|9658.9|9670.1|9660.1|9668.1|9658.1|10
1637910310000|2021-11-26 07:05:10|9669.4|9659.4|9669.4|9659.4|9671.1|9661.1|9668.8|9658.8|14
1637910320000|2021-11-26 07:05:20|9669.6|9659.6|9669.3|9659.3|9670.4|9660.4|9669.3|9659.3|5
1637910330000|2021-11-26 07:05:30|9669.5|9659.5|9668|9658|9669.5|9659.5|9668|9658|4
1637910340000|2021-11-26 07:05:40|9668.9|9658.9|9664.6|9654.6|9668.9|9658.9|9664.6|9654.6|15
1637910350000|2021-11-26 07:05:50|9665.8|9655.8|9664.4|9654.4|9665.9|9655.9|9664.1|9654.1|9
1637910360000|2021-11-26 07:06:00|9664.9|9654.9|9664.4|9654.4|9664.9|9654.9|9664|9654|4
1637910370000|2021-11-26 07:06:10|9664.6|9654.6|9662.6|9652.6|9664.6|9654.6|9662.4|9652.4|5
1637910380000|2021-11-26 07:06:20|9662.4|9652.4|9661.3|9651.3|9662.4|9652.4|9660.8|9650.8|6
1637910390000|2021-11-26 07:06:30|9661.9|9651.9|9666.1|9656.1|9666.4|9656.4|9661.9|9651.9|17
1637910400000|2021-11-26 07:06:40|9665.9|9655.9|9662.9|9652.9|9665.9|9655.9|9662.9|9652.9|11
1637910410000|2021-11-26 07:06:50|9663.4|9653.4|9666.9|9656.9|9667.9|9657.9|9661.6|9651.6|27
1637910420000|2021-11-26 07:07:00|9666.6|9656.6|9666.1|9656.1|9666.6|9656.6|9663.9|9653.9|26
1637910430000|2021-11-26 07:07:10|9666.4|9656.4|9666.6|9656.6|9667.9|9657.9|9664.4|9654.4|20
1637910440000|2021-11-26 07:07:20|9667.1|9657.1|9666.9|9656.9|9667.9|9657.9|9665.4|9655.4|20
1637910450000|2021-11-26 07:07:30|9666.6|9656.6|9666.9|9656.9|9667.1|9657.1|9666.6|9656.6|4
1637910460000|2021-11-26 07:07:40|9667.1|9657.1|9669.4|9659.4|9669.6|9659.6|9666.9|9656.9|15
1637910470000|2021-11-26 07:07:50|9668.9|9658.9|9667.4|9657.4|9668.9|9658.9|9667.3|9657.3|11
1637910480000|2021-11-26 07:08:00|9667.3|9657.3|9667|9657|9668.6|9658.6|9667|9657|17
1637910490000|2021-11-26 07:08:10|9666.5|9656.5|9666.1|9656.1|9667.6|9657.6|9666.1|9656.1|5
1637910500000|2021-11-26 07:08:20|9665.9|9655.9|9669.9|9659.9|9669.9|9659.9|9665.9|9655.9|9
1637910510000|2021-11-26 07:08:30|9669.6|9659.6|9670.4|9660.4|9671.6|9661.6|9669.4|9659.4|11
1637910520000|2021-11-26 07:08:40|9670.6|9660.6|9669.8|9659.8|9670.9|9660.9|9668.6|9658.6|12
1637910530000|2021-11-26 07:08:50|9669.3|9659.3|9671.9|9661.9|9671.9|9661.9|9669.1|9659.1|14
1637910540000|2021-11-26 07:09:00|9671.4|9661.4|9670.9|9660.9|9671.8|9661.8|9670.5|9660.5|14
1637910550000|2021-11-26 07:09:10|9671.1|9661.1|9670.9|9660.9|9672.3|9662.3|9670.1|9660.1|14
1637910560000|2021-11-26 07:09:20|9671.1|9661.1|9671.3|9661.3|9672.1|9662.1|9671|9661|18
1637910570000|2021-11-26 07:09:30|9671|9661|9671.4|9661.4|9672.1|9662.1|9671|9661|7
1637910580000|2021-11-26 07:09:40|9671.1|9661.1|9671.5|9661.5|9672.1|9662.1|9670.9|9660.9|7
1637910590000|2021-11-26 07:09:50|9671.4|9661.4|9670|9660|9671.5|9661.5|9670|9660|6
1637910600000|2021-11-26 07:10:00|9669.8|9659.8|9667.6|9657.6|9669.8|9659.8|9667.3|9657.3|8
1637910610000|2021-11-26 07:10:10|9667.9|9657.9|9666.4|9656.4|9667.9|9657.9|9665.8|9655.8|8
1637910620000|2021-11-26 07:10:20|9666.1|9656.1|9664.3|9654.3|9666.1|9656.1|9663|9653|11
1637910630000|2021-11-26 07:10:30|9665.8|9655.8|9665.5|9655.5|9666.8|9656.8|9665.4|9655.4|7
1637910640000|2021-11-26 07:10:40|9665.4|9655.4|9666.6|9656.6|9666.6|9656.6|9665.4|9655.4|10
1637910650000|2021-11-26 07:10:50|9667.8|9657.8|9668.9|9658.9|9669.1|9659.1|9667.8|9657.8|6
1637910660000|2021-11-26 07:11:00|9668.6|9658.6|9671.1|9661.1|9671.1|9661.1|9668.6|9658.6|18
1637910670000|2021-11-26 07:11:10|9670.9|9660.9|9671.4|9661.4|9671.4|9661.4|9670.1|9660.1|7
1637910680000|2021-11-26 07:11:20|9669.9|9659.9|9672.4|9662.4|9673.1|9663.1|9669.9|9659.9|9
1637910690000|2021-11-26 07:11:30|9672.1|9662.1|9670.6|9660.6|9672.1|9662.1|9669.6|9659.6|10
1637910700000|2021-11-26 07:11:40|9670.9|9660.9|9670.6|9660.6|9671.3|9661.3|9669.6|9659.6|9
1637910710000|2021-11-26 07:11:50|9670.5|9660.5|9670.4|9660.4|9671.1|9661.1|9669.8|9659.8|13
1637910720000|2021-11-26 07:12:00|9670.6|9660.6|9670.5|9660.5|9670.9|9660.9|9670.1|9660.1|12
1637910730000|2021-11-26 07:12:10|9670.9|9660.9|9671.1|9661.1|9671.1|9661.1|9670.9|9660.9|6
1637910740000|2021-11-26 07:12:20|9670.9|9660.9|9670.5|9660.5|9671.1|9661.1|9670.3|9660.3|7
1637910750000|2021-11-26 07:12:30|9671.3|9661.3|9670.9|9660.9|9671.3|9661.3|9670.6|9660.6|4
1637910760000|2021-11-26 07:12:40|9671.5|9661.5|9673.4|9663.4|9673.4|9663.4|9671.5|9661.5|5
1637910770000|2021-11-26 07:12:50|9673.1|9663.1|9675.9|9665.9|9675.9|9665.9|9673.1|9663.1|8
1637910780000|2021-11-26 07:13:00|9674.5|9664.5|9675.4|9665.4|9675.6|9665.6|9674.5|9664.5|4
1637910790000|2021-11-26 07:13:10|9675.1|9665.1|9676.8|9666.8|9676.8|9666.8|9675.1|9665.1|13
1637910800000|2021-11-26 07:13:20|9677.1|9667.1|9677.1|9667.1|9678.1|9668.1|9676.6|9666.6|12
1637910810000|2021-11-26 07:13:30|9677.4|9667.4|9676.4|9666.4|9678|9668|9676.4|9666.4|17
1637910820000|2021-11-26 07:13:40|9676.1|9666.1|9675.9|9665.9|9676.4|9666.4|9675.6|9665.6|9
1637910830000|2021-11-26 07:13:50|9675.4|9665.4|9676.1|9666.1|9676.9|9666.9|9675.1|9665.1|18
1637910840000|2021-11-26 07:14:00|9675.9|9665.9|9676.6|9666.6|9677.4|9667.4|9675.6|9665.6|18
1637910850000|2021-11-26 07:14:10|9676.9|9666.9|9677.4|9667.4|9677.6|9667.6|9676.6|9666.6|5
1637910860000|2021-11-26 07:14:20|9677.1|9667.1|9676.6|9666.6|9678.1|9668.1|9676.6|9666.6|16
1637910870000|2021-11-26 07:14:30|9677|9667|9678.9|9668.9|9678.9|9668.9|9675|9664|14
1637910880000|2021-11-26 07:14:40|9678.6|9668.6|9676.4|9666.4|9678.6|9668.6|9676.4|9666.4|12
1637910890000|2021-11-26 07:14:50|9676.6|9666.6|9677|9667|9677.6|9667.6|9676.5|9666.5|13
1637910900000|2021-11-26 07:15:00|9678|9668|9676.9|9666.9|9678|9668|9675.8|9665.8|14
1637910910000|2021-11-26 07:15:10|9676.1|9666.1|9675.9|9665.9|9676.6|9666.6|9674.6|9664.6|12
1637910920000|2021-11-26 07:15:20|9676.1|9666.1|9675.5|9665.5|9676.4|9666.4|9675.1|9665.1|6
1637910930000|2021-11-26 07:15:30|9675.1|9665.1|9674.6|9664.6|9675.6|9665.6|9674.5|9664.5|9
1637910940000|2021-11-26 07:15:40|9675|9665|9674.1|9664.1|9675|9665|9673.3|9663.3|8
1637910950000|2021-11-26 07:15:50|9674.4|9664.4|9676.4|9666.4|9676.6|9666.6|9673.8|9663.8|11
1637910960000|2021-11-26 07:16:00|9676.9|9666.9|9679.8|9669.8|9680.8|9670.8|9676.5|9664|13
1637910970000|2021-11-26 07:16:10|9680.1|9670.1|9681.4|9671.4|9681.5|9671.4|9678.5|9668.3|18
1637910980000|2021-11-26 07:16:20|9681|9669.8|9679.6|9669.6|9681.8|9671.3|9678|9666.8|27
1637910990000|2021-11-26 07:16:30|9679.5|9668.3|9679.6|9669.6|9679.6|9669.6|9679.5|9668.3|2
1637911000000|2021-11-26 07:16:40|9679.4|9669.4|9679.9|9669.9|9681|9671|9679.4|9669.4|15
1637911010000|2021-11-26 07:16:50|9680.3|9669|9679.8|9669.8|9680.3|9670.1|9679|9667.8|17
1637911020000|2021-11-26 07:17:00|9680|9670|9680.3|9670.3|9680.3|9670.3|9679|9669|16
1637911030000|2021-11-26 07:17:10|9679.9|9669.9|9679.8|9669.8|9680.8|9670.8|9679.6|9669.6|14
1637911040000|2021-11-26 07:17:20|9679.6|9669.6|9679.4|9669.4|9680|9670|9678.9|9668.9|13
1637911050000|2021-11-26 07:17:30|9680.3|9670.3|9680.6|9670.6|9682.3|9671.6|9679.4|9669.4|10
1637911060000|2021-11-26 07:17:40|9680.9|9670.9|9678.5|9668.5|9680.9|9670.9|9678.5|9668.5|15
1637911070000|2021-11-26 07:17:50|9678.3|9668.3|9677.3|9667.3|9678.4|9668.4|9677.3|9667.3|7
1637911080000|2021-11-26 07:18:00|9677|9667|9677.5|9667.5|9677.9|9667.9|9677|9667|6
1637911090000|2021-11-26 07:18:10|9677.1|9667.1|9678.8|9668.8|9679|9669|9677.1|9667.1|11
1637911110000|2021-11-26 07:18:30|9679.4|9669.4|9682.8|9671.5|9684|9672.8|9679.1|9669|30
1637911120000|2021-11-26 07:18:40|9682|9669|9682.9|9672.9|9684.3|9672.9|9679.1|9669|17
1637911130000|2021-11-26 07:18:50|9683.1|9673.1|9684.8|9673.5|9686.1|9676.1|9681.3|9668.8|23
1637911140000|2021-11-26 07:19:00|9684.5|9671|9679.5|9668.3|9684.5|9674.5|9679.5|9668.3|14
1637911150000|2021-11-26 07:19:10|9679.1|9669.1|9678.3|9668.3|9679.1|9669.1|9678.3|9668.3|4
1637911160000|2021-11-26 07:19:20|9678|9668|9679.9|9669.9|9679.9|9669.9|9677.6|9667.6|19
1637911170000|2021-11-26 07:19:30|9678|9668|9677.4|9667.4|9680|9670|9677.4|9667.4|26
1637911180000|2021-11-26 07:19:40|9678.1|9668.1|9678|9668|9678.6|9668.6|9677.5|9667.5|16
1637911190000|2021-11-26 07:19:50|9677.8|9667.8|9678.6|9668.6|9679.1|9669.1|9677.3|9667.3|19
1637911200000|2021-11-26 07:20:00|9679.1|9669.1|9681.4|9671.4|9681.4|9671.4|9678.6|9668.6|10
1637911210000|2021-11-26 07:20:10|9681.9|9671.9|9682.8|9672.8|9684.8|9673.1|9681.8|9671|21
1637911220000|2021-11-26 07:20:20|9684.6|9674.6|9686.1|9676.1|9686.5|9676.1|9683.9|9673|7
1637911240000|2021-11-26 07:20:40|9687.4|9677.4|9685.6|9675.6|9687.4|9677.4|9683|9673|16
1637911250000|2021-11-26 07:20:50|9685.4|9675.4|9685.5|9675.5|9685.5|9675.5|9683.8|9673.8|4
1637911260000|2021-11-26 07:21:00|9685.3|9675.3|9683.4|9673.4|9685.3|9675.3|9682.3|9672.3|11
1637911270000|2021-11-26 07:21:10|9683.6|9673.6|9684.5|9674.5|9686.3|9675|9683|9672.8|17
1637911280000|2021-11-26 07:21:20|9684.9|9674.9|9685.1|9675.1|9685.9|9675.9|9684.3|9674.3|14
1637911290000|2021-11-26 07:21:30|9685.4|9675.4|9686.4|9676.4|9686.4|9676.4|9683.4|9673.4|11
1637911300000|2021-11-26 07:21:40|9686.6|9676.6|9686|9676|9686.9|9676.9|9686|9676|10
1637911310000|2021-11-26 07:21:50|9686.3|9676.3|9686.4|9676.4|9687.1|9677.1|9686.3|9676.3|12
1637911320000|2021-11-26 07:22:00|9686.6|9676.6|9685|9675|9686.6|9676.6|9684.3|9674.3|19
1637911330000|2021-11-26 07:22:10|9684.5|9674.5|9685.1|9675.1|9685.4|9675.4|9684.5|9674.5|10
1637911340000|2021-11-26 07:22:20|9685.5|9675.5|9685|9675|9685.5|9675.5|9684.8|9674.8|7
1637911350000|2021-11-26 07:22:30|9684.5|9674.5|9683.9|9673.9|9685|9675|9683.6|9673.6|15
1637911360000|2021-11-26 07:22:40|9684.1|9674.1|9683.9|9673.9|9684.1|9674.1|9681.8|9671.8|15
1637911370000|2021-11-26 07:22:50|9683.6|9673.6|9683.8|9673.8|9684.4|9674.4|9683.3|9673.3|11
1637911380000|2021-11-26 07:23:00|9683.4|9673.4|9682|9672|9683.9|9673.9|9682|9672|15
1637911390000|2021-11-26 07:23:10|9682.4|9672.4|9683.4|9673.4|9683.4|9673.4|9681.5|9671.5|11
1637911400000|2021-11-26 07:23:20|9683.1|9673.1|9682.9|9672.9|9683.1|9673.1|9682.6|9672.6|6
1637911410000|2021-11-26 07:23:30|9683.1|9673.1|9682.9|9672.9|9683.1|9673.1|9682.4|9672.4|8
1637911420000|2021-11-26 07:23:40|9682.8|9672.8|9683.1|9673.1|9683.1|9673.1|9682.6|9672.6|8
1637911440000|2021-11-26 07:24:00|9682.9|9672.9|9682.9|9672.9|9683.1|9673.1|9682|9672|11
1637911450000|2021-11-26 07:24:10|9683.1|9673.1|9683.1|9673.1|9683.1|9673.1|9683.1|9673.1|1
1637911460000|2021-11-26 07:24:20|9683.6|9673.6|9683.1|9673.1|9683.6|9673.6|9683.1|9673.1|2
1637911470000|2021-11-26 07:24:30|9682.5|9672.5|9683.6|9673.6|9683.6|9673.6|9682.5|9672.5|4
1637911480000|2021-11-26 07:24:40|9683.1|9673.1|9682.9|9672.9|9683.4|9673.4|9682.6|9672.6|9
1637911490000|2021-11-26 07:24:50|9682.5|9672.5|9682.4|9672.4|9682.6|9672.6|9681.5|9671.5|16
1637911500000|2021-11-26 07:25:00|9682.1|9672.1|9681|9671|9682.4|9672.4|9680.8|9670.8|11
1637911510000|2021-11-26 07:25:10|9680.8|9670.8|9678.6|9668.6|9681|9671|9677.9|9667.9|8
1637911520000|2021-11-26 07:25:20|9678.4|9668.4|9676.4|9666.4|9678.4|9668.4|9674.1|9664.1|17
1637911530000|2021-11-26 07:25:30|9676.8|9666.8|9677.8|9667.8|9678.6|9668.6|9676.1|9666.1|20
1637911540000|2021-11-26 07:25:40|9678.3|9668.3|9677.3|9667.3|9679|9669|9677.3|9667.3|12
1637911550000|2021-11-26 07:25:50|9677.5|9667.5|9675.9|9665.9|9677.5|9667.5|9675.8|9665.8|7
1637911560000|2021-11-26 07:26:00|9676.3|9666.3|9676.9|9666.9|9677.9|9667.9|9675.9|9665.9|12
1637911570000|2021-11-26 07:26:10|9677.6|9667.6|9677.4|9667.4|9677.6|9667.6|9676.8|9666.8|12
1637911580000|2021-11-26 07:26:20|9677.6|9667.6|9677.5|9667.5|9678.3|9668.3|9677.5|9667.5|9
1637911590000|2021-11-26 07:26:30|9677.3|9667.3|9677|9667|9677.5|9667.5|9676.4|9666.4|10
1637911600000|2021-11-26 07:26:40|9677.4|9667.4|9677.4|9667.4|9678.4|9668.4|9676.6|9666.6|23
1637911610000|2021-11-26 07:26:50|9677|9667|9673.6|9663.6|9677|9667|9673.1|9663.1|22
1637911620000|2021-11-26 07:27:00|9673.9|9663.9|9674|9664|9674.4|9664.4|9673.6|9663.6|12
1637911630000|2021-11-26 07:27:10|9673.8|9663.8|9673.9|9663.9|9674.6|9664.6|9673.8|9663.8|11
1637911640000|2021-11-26 07:27:20|9673.6|9663.6|9673.1|9663.1|9674.1|9664.1|9673.1|9663.1|12
1637911650000|2021-11-26 07:27:30|9673.5|9663.5|9673.6|9663.6|9674.5|9664.5|9673.5|9663.5|19
1637911660000|2021-11-26 07:27:40|9673.4|9663.4|9673.5|9663.5|9673.5|9663.5|9672.9|9662.9|7
1637911670000|2021-11-26 07:27:50|9673.1|9663.1|9672.9|9662.9|9673.1|9663.1|9672.9|9662.9|2
1637911680000|2021-11-26 07:28:00|9673.3|9663.3|9672.1|9662.1|9673.3|9663.3|9672.1|9662.1|11
1637911690000|2021-11-26 07:28:10|9672.4|9662.4|9674.5|9664.5|9676.1|9666.1|9672.4|9662.4|10
1637911700000|2021-11-26 07:28:20|9674.1|9664.1|9674.1|9664.1|9674.3|9664.3|9673.5|9663.5|14
1637911710000|2021-11-26 07:28:30|9673.9|9663.9|9668.6|9658.6|9673.9|9663.9|9668.1|9658.1|13
1637911720000|2021-11-26 07:28:40|9668.4|9658.4|9666.3|9656.3|9668.9|9658.9|9665.6|9655.6|12
1637911730000|2021-11-26 07:28:50|9665.6|9655.6|9666.4|9656.4|9666.4|9656.4|9665.6|9655.6|8
1637911740000|2021-11-26 07:29:00|9666.9|9656.9|9667.1|9657.1|9667.1|9657.1|9666.9|9656.9|2
1637911750000|2021-11-26 07:29:10|9666.6|9656.6|9666.9|9656.9|9668.1|9658.1|9665.4|9655.4|10
1637911760000|2021-11-26 07:29:20|9667.1|9657.1|9665.9|9655.9|9667.4|9657.4|9663.6|9653.6|9
1637911770000|2021-11-26 07:29:30|9665.6|9655.6|9668.1|9658.1|9668.1|9658.1|9665.6|9655.6|13
1637911780000|2021-11-26 07:29:40|9668.6|9658.6|9666.9|9656.9|9669|9659|9666.9|9656.9|8
1637911790000|2021-11-26 07:29:50|9667.5|9657.5|9665.8|9655.8|9667.5|9657.5|9664.5|9654.5|13
1637911800000|2021-11-26 07:30:00|9665.1|9655.1|9668.1|9658.1|9668.4|9658.4|9664.6|9654.6|22
1637911810000|2021-11-26 07:30:10|9668.4|9658.4|9669.4|9659.4|9669.5|9659.5|9667.1|9657.1|14
1637911820000|2021-11-26 07:30:20|9669.8|9659.8|9670.8|9660.8|9671.6|9661.6|9669.8|9659.8|21
1637911830000|2021-11-26 07:30:30|9670.4|9660.4|9669.4|9659.4|9670.6|9660.6|9668|9658|10
1637911840000|2021-11-26 07:30:40|9670.1|9660.1|9669.1|9659.1|9670.1|9660.1|9668.5|9658.5|13
1637911850000|2021-11-26 07:30:50|9668.8|9658.8|9668.9|9658.9|9670.1|9660.1|9667.9|9657.9|20
1637911860000|2021-11-26 07:31:00|9667.9|9657.9|9665.9|9655.9|9667.9|9657.9|9665.1|9655.1|8
1637911870000|2021-11-26 07:31:10|9665.3|9655.3|9665.5|9655.5|9666.4|9656.4|9664.9|9654.9|12
1637911880000|2021-11-26 07:31:20|9665.1|9655.1|9664.1|9654.1|9665.1|9655.1|9663.8|9653.8|9
1637911890000|2021-11-26 07:31:30|9663.9|9653.9|9664.3|9654.3|9664.8|9654.8|9663.8|9653.8|11
1637911900000|2021-11-26 07:31:40|9664.6|9654.6|9667.9|9657.9|9667.9|9657.9|9664.6|9654.6|17
1637911910000|2021-11-26 07:31:50|9667.5|9657.5|9667.9|9657.9|9669.1|9659.1|9667.3|9657.3|15
1637911920000|2021-11-26 07:32:00|9667.5|9657.5|9668.9|9658.9|9669.1|9659.1|9667.5|9657.5|21
1637911930000|2021-11-26 07:32:10|9668.8|9658.8|9669.9|9659.9|9669.9|9659.9|9668.8|9658.8|11
1637911940000|2021-11-26 07:32:20|9670.1|9660.1|9674.9|9664.9|9674.9|9664.9|9669.9|9659.9|21
1637911950000|2021-11-26 07:32:30|9673.6|9663.6|9674.9|9664.9|9676.5|9666.3|9673.6|9662.8|25
1637911960000|2021-11-26 07:32:40|9675.3|9665.3|9674|9664|9675.9|9665.9|9673.6|9663.6|14
1637911970000|2021-11-26 07:32:50|9673.6|9663.6|9674.4|9664.4|9675.6|9665.6|9673.3|9663.3|25
1637911980000|2021-11-26 07:33:00|9674|9664|9673.8|9662.5|9675.1|9665.1|9672.1|9662.1|19
1637911990000|2021-11-26 07:33:10|9673.3|9663.3|9672.1|9662.1|9674.4|9664.4|9671.5|9661.5|13
1637912000000|2021-11-26 07:33:20|9671.1|9661.1|9669|9659|9671.9|9661.9|9669|9659|14
1637912010000|2021-11-26 07:33:30|9668.8|9658.8|9664.8|9654.8|9670.6|9660.6|9664.8|9654.8|8
1637912020000|2021-11-26 07:33:40|9664.5|9654.5|9663.4|9653.4|9665|9655|9663.4|9653.4|6
1637912030000|2021-11-26 07:33:50|9663.5|9653.5|9660.4|9650.4|9663.6|9653.6|9660.4|9650.4|9
1637912040000|2021-11-26 07:34:00|9660.6|9650.6|9659.8|9649.8|9660.6|9650.6|9659.6|9649.6|8
1637912050000|2021-11-26 07:34:10|9660|9650|9657|9647|9660|9650|9657|9647|7
1637912060000|2021-11-26 07:34:20|9656.6|9646.6|9652.1|9642.1|9657.1|9647.1|9651.9|9641.9|11
1637912070000|2021-11-26 07:34:30|9652.4|9642.4|9651|9641|9654.4|9644.4|9651|9641|9
1637912080000|2021-11-26 07:34:40|9651.5|9641.5|9650.8|9640.8|9651.5|9641.5|9650.5|9640.5|5
1637912090000|2021-11-26 07:34:50|9649.8|9639.8|9643.5|9633.5|9649.8|9639.8|9643.5|9633.5|10
1637912100000|2021-11-26 07:35:00|9643.3|9633.3|9643.5|9633.5|9644.6|9634.6|9642.6|9632.6|14
1637912110000|2021-11-26 07:35:10|9641.8|9631.8|9644|9634|9644.4|9634.4|9641.8|9631.8|11
1637912120000|2021-11-26 07:35:20|9643.5|9633.5|9643.5|9633.5|9643.8|9633.8|9643.4|9633.4|7
1637912130000|2021-11-26 07:35:30|9643.3|9633.3|9645.5|9635.5|9645.5|9635.5|9643.3|9633.3|7
1637912140000|2021-11-26 07:35:40|9644.9|9634.9|9642.6|9632.6|9644.9|9634.9|9642.4|9632.4|13
1637912150000|2021-11-26 07:35:50|9642.9|9632.9|9643.5|9633.5|9643.8|9633.8|9642.9|9632.9|6
1637912160000|2021-11-26 07:36:00|9643.1|9633.1|9642.9|9632.9|9643.9|9633.9|9642.9|9632.9|10
1637912170000|2021-11-26 07:36:10|9642.6|9632.6|9637.3|9627.3|9642.6|9632.6|9636.9|9626.9|11
1637912180000|2021-11-26 07:36:20|9636.8|9626.8|9634.5|9624.5|9637.5|9627.5|9634.1|9624.1|13
1637912190000|2021-11-26 07:36:30|9634.3|9624.3|9628.3|9617.8|9634.3|9624.3|9628.3|9617.8|13
1637912200000|2021-11-26 07:36:40|9626.8|9616.5|9624.4|9614.4|9626.8|9616.5|9624.1|9614.1|3
1637912210000|2021-11-26 07:36:50|9624.3|9614.3|9616.9|9606.9|9624.3|9614.3|9616.9|9606.9|7
1637912220000|2021-11-26 07:37:00|9616.8|9606.8|9618.3|9608.3|9622.5|9610.9|9616.8|9606.8|27
1637912230000|2021-11-26 07:37:10|9618|9608|9616.6|9606.6|9618.1|9608.1|9616.6|9606.6|15
1637912240000|2021-11-26 07:37:20|9616.9|9606.9|9617.1|9607.1|9618.1|9608.1|9616.6|9606.6|9
1637912250000|2021-11-26 07:37:30|9616.6|9606.6|9620.6|9610.6|9621.4|9611.4|9616.6|9606.6|13
1637912260000|2021-11-26 07:37:40|9621.4|9611.4|9617.9|9607.9|9622.6|9612.6|9617.9|9607.9|9
1637912270000|2021-11-26 07:37:50|9620.4|9610.4|9622|9612|9622|9612|9620.4|9610.4|12
1637912280000|2021-11-26 07:38:00|9621.6|9611.6|9621.1|9611.1|9622.8|9612.8|9621|9611|10
1637912290000|2021-11-26 07:38:10|9621|9611|9622|9612|9622|9612|9620.5|9610.5|7
1637912300000|2021-11-26 07:38:20|9622.4|9612.4|9622.1|9612.1|9623|9613|9621.4|9611.4|11
1637912310000|2021-11-26 07:38:30|9622.4|9612.4|9621|9611|9622.6|9612.6|9620.8|9610.8|18
1637912320000|2021-11-26 07:38:40|9621.4|9611.4|9619.8|9609.8|9621.4|9611.4|9619.5|9609.5|10
1637912330000|2021-11-26 07:38:50|9619.5|9609.5|9619.3|9609.3|9619.5|9609.5|9618.5|9608.5|8
1637912340000|2021-11-26 07:39:00|9619.6|9609.6|9618.5|9608.5|9619.9|9609.9|9618.4|9608.4|11
1637912350000|2021-11-26 07:39:10|9618.9|9608.9|9620.1|9610.1|9620.9|9610.9|9617.9|9607.9|18
1637912360000|2021-11-26 07:39:20|9619.8|9609.8|9621.4|9611.4|9621.4|9611.4|9619.8|9609.8|12
1637912370000|2021-11-26 07:39:30|9622.6|9612.6|9628|9618|9628.5|9618.5|9622.6|9612.6|21
1637912380000|2021-11-26 07:39:40|9628.5|9618.5|9632.1|9622.1|9632.4|9622.4|9628.5|9618.5|7
1637912390000|2021-11-26 07:39:50|9631.8|9621.8|9632.1|9622.1|9632.1|9622.1|9631.3|9621.3|3
1637912400000|2021-11-26 07:40:00|9632.4|9622.4|9634|9624|9634.3|9624.3|9631.6|9621.6|12
1637912410000|2021-11-26 07:40:10|9633.8|9623.8|9632.8|9622.8|9633.8|9623.8|9632.4|9622.4|6
1637912420000|2021-11-26 07:40:20|9633.1|9623.1|9632.4|9622.4|9633.8|9623.8|9631.6|9621.6|15
1637912430000|2021-11-26 07:40:30|9632.9|9622.9|9632.5|9622.5|9632.9|9622.9|9632.4|9622.4|4
1637912440000|2021-11-26 07:40:40|9633.6|9623.6|9632.9|9622.9|9634.1|9624.1|9632.1|9622.1|10
1637912450000|2021-11-26 07:40:50|9633.1|9623.1|9632.8|9622.8|9633.6|9623.6|9632.8|9622.8|4
1637912460000|2021-11-26 07:41:00|9632.5|9622.5|9632|9622|9632.9|9622.9|9631.5|9621.5|13
1637912470000|2021-11-26 07:41:10|9631.6|9621.6|9631.8|9621.8|9632.1|9622.1|9630.9|9620.9|12
1637912480000|2021-11-26 07:41:20|9631|9621|9630.9|9620.9|9632.1|9622.1|9630.4|9620.4|11
1637912490000|2021-11-26 07:41:30|9631.1|9621.1|9631.6|9621.6|9633.9|9623.9|9630.9|9620.9|19
1637912500000|2021-11-26 07:41:40|9632.4|9622.4|9632.8|9622.8|9632.8|9622.8|9630.4|9620.4|10
1637912510000|2021-11-26 07:41:50|9632.5|9622.5|9637.1|9627.1|9637.1|9627.1|9632.5|9622.5|7
1637912520000|2021-11-26 07:42:00|9637.5|9627.5|9641.8|9631.8|9642.3|9632.3|9637.5|9627.5|6
1637912530000|2021-11-26 07:42:10|9641.4|9631.4|9643|9633|9646.5|9636.5|9641.4|9631.4|15
1637912540000|2021-11-26 07:42:20|9644.4|9634.4|9643.9|9633.9|9644.8|9634.8|9643.9|9633.9|4
1637912550000|2021-11-26 07:42:30|9644.9|9634.9|9646.9|9636.9|9646.9|9636.9|9643.5|9633.5|5
1637912560000|2021-11-26 07:42:40|9647.4|9637.4|9646|9634.8|9647.4|9637.4|9644.5|9634.3|11
1637912570000|2021-11-26 07:42:50|9644.8|9633.5|9646.9|9636.9|9647.8|9637.3|9644.8|9633.5|12
1637912580000|2021-11-26 07:43:00|9645.6|9635.6|9650.6|9640.6|9650.8|9640.8|9645.6|9635.6|7
1637912590000|2021-11-26 07:43:10|9650.9|9640.9|9652.4|9642.4|9652.4|9642.4|9650.5|9640.5|8
1637912600000|2021-11-26 07:43:20|9651.5|9641.5|9652|9642|9653.5|9643.5|9651.5|9641.5|17
1637912610000|2021-11-26 07:43:30|9652.3|9642.3|9655.8|9645.8|9656.1|9646.1|9652.3|9642.3|10
1637912620000|2021-11-26 07:43:40|9656|9646|9654.9|9644.9|9656|9646|9654.9|9644.9|3
1637912630000|2021-11-26 07:43:50|9654.5|9644.5|9652.4|9642.4|9655.6|9645.6|9650.1|9637|21
1637912640000|2021-11-26 07:44:00|9653.1|9643.1|9648.5|9638.5|9653.9|9643.9|9648.5|9638.5|11
1637912650000|2021-11-26 07:44:10|9649.9|9639.9|9646.6|9636.6|9650.4|9640.4|9646.6|9636.6|8
1637912660000|2021-11-26 07:44:20|9647|9637|9646|9636|9648.4|9638.4|9645.1|9635.1|24
1637912670000|2021-11-26 07:44:30|9644.5|9634.5|9643.3|9633.3|9646.6|9636.6|9643.3|9633.3|15
1637912680000|2021-11-26 07:44:40|9642.6|9632.6|9642.5|9632.5|9645.1|9635.1|9641.6|9631.6|9
1637912690000|2021-11-26 07:44:50|9642.1|9632.1|9643.1|9633.1|9645.4|9635.4|9641.6|9631.6|11
1637912700000|2021-11-26 07:45:00|9643.9|9633.9|9647|9637|9647.4|9637.4|9643.9|9633.9|16
1637912710000|2021-11-26 07:45:10|9646.6|9636.6|9646.6|9636.6|9647.6|9637.6|9645.1|9635.1|15
1637912720000|2021-11-26 07:45:20|9646.4|9636.4|9647.8|9637.8|9647.8|9637.8|9646.1|9636.1|12
1637912730000|2021-11-26 07:45:30|9648|9638|9648|9638|9648.4|9638.4|9647.6|9637.6|10
1637912740000|2021-11-26 07:45:40|9647.8|9637.8|9647.6|9637.6|9647.8|9637.8|9647|9637|5
1637912750000|2021-11-26 07:45:50|9647.9|9637.9|9650|9640|9650.5|9640.5|9647.9|9637.9|15
1637912760000|2021-11-26 07:46:00|9650.4|9640.4|9650.8|9640.8|9651.5|9641.5|9649.4|9639.4|21
1637912770000|2021-11-26 07:46:10|9651.5|9641.5|9651.6|9641.6|9651.9|9641.9|9651.3|9641.3|10
1637912780000|2021-11-26 07:46:20|9652|9642|9655.8|9645.8|9655.8|9645.8|9652|9642|13
1637912790000|2021-11-26 07:46:30|9655.5|9645.5|9656.6|9646.6|9656.9|9646.9|9655.5|9645.5|12
1637912800000|2021-11-26 07:46:40|9656.9|9646.9|9656.3|9646.3|9656.9|9646.9|9655.9|9645.9|14
1637912810000|2021-11-26 07:46:50|9655.9|9645.9|9656.4|9646.4|9660.3|9649.3|9655.3|9645.3|21
1637912820000|2021-11-26 07:47:00|9656|9646|9656.1|9646.1|9657.1|9647.1|9655.9|9645.9|17
1637912830000|2021-11-26 07:47:10|9656.4|9646.4|9656.9|9646.9|9657.8|9647.8|9655.1|9645.1|22
1637912840000|2021-11-26 07:47:20|9657.1|9647.1|9657.6|9647.6|9658.4|9648.4|9656.4|9646.4|15
1637912850000|2021-11-26 07:47:30|9656.9|9646.9|9656.5|9646.5|9659.4|9649.4|9655.5|9645.5|31
1637912860000|2021-11-26 07:47:40|9656.1|9646.1|9655.9|9645.9|9657.6|9647.6|9655.9|9645.9|14
1637912870000|2021-11-26 07:47:50|9655.6|9645.6|9657.9|9647.9|9660.9|9650.9|9655.6|9645.6|16
1637912880000|2021-11-26 07:48:00|9657.4|9647.4|9656|9646|9657.9|9647.9|9656|9646|16
1637912890000|2021-11-26 07:48:10|9656.5|9646.5|9658.8|9648.8|9658.8|9648.8|9656.5|9646.5|10
1637912900000|2021-11-26 07:48:20|9659|9649|9658.4|9648.4|9660.3|9650.3|9658.4|9648.4|12
1637912910000|2021-11-26 07:48:30|9658.1|9648.1|9658.3|9648.3|9658.8|9648.8|9657.4|9647.4|12
1637912920000|2021-11-26 07:48:40|9657.9|9647.9|9660.4|9650.4|9661.4|9651.4|9657.9|9647.9|23
1637912930000|2021-11-26 07:48:50|9660.9|9650.9|9660.9|9650.9|9661|9651|9660.4|9650.4|6
1637912940000|2021-11-26 07:49:00|9662.1|9652.1|9667.4|9657.4|9667.6|9657.6|9660.9|9650.9|20
1637912950000|2021-11-26 07:49:10|9667|9657|9665.1|9655.1|9667|9657|9664.5|9654.5|20
1637912960000|2021-11-26 07:49:20|9664.9|9654.9|9664.6|9654.6|9666|9656|9664.5|9654.5|11
1637912970000|2021-11-26 07:49:30|9665|9655|9665.1|9655.1|9665.8|9655.8|9664.6|9654.6|14
1637912980000|2021-11-26 07:49:40|9665.5|9655.5|9663.5|9653.5|9665.9|9655.9|9663.4|9653.4|13
1637912990000|2021-11-26 07:49:50|9663.3|9653.3|9662.3|9652.3|9664|9654|9660.3|9650.3|12
1637913000000|2021-11-26 07:50:00|9660.8|9650.8|9660.4|9650.4|9661.4|9651.4|9659.5|9649.5|9
1637913010000|2021-11-26 07:50:10|9660.6|9650.6|9658.6|9648.6|9660.6|9650.6|9658.1|9648.1|17
1637913020000|2021-11-26 07:50:20|9658.1|9648.1|9660.1|9650.1|9661.6|9651.6|9657.9|9647.9|14
1637913030000|2021-11-26 07:50:30|9660.5|9650.5|9660.5|9650.5|9662.6|9652.6|9660.3|9649|17
1637913040000|2021-11-26 07:50:40|9660.3|9650.3|9660|9650|9660.4|9650.4|9659.8|9649.8|10
1637913050000|2021-11-26 07:50:50|9659|9649|9657.8|9647.8|9659|9649|9657.8|9647.8|8
1637913060000|2021-11-26 07:51:00|9658|9648|9658.8|9648.8|9659.5|9649.5|9657.9|9647.9|12
1637913070000|2021-11-26 07:51:10|9658.4|9648.4|9658.1|9648.1|9658.6|9648.6|9657.8|9647.8|13
1637913080000|2021-11-26 07:51:20|9658.5|9648.5|9657.9|9647.9|9658.9|9648.9|9657.9|9647.9|12
1637913090000|2021-11-26 07:51:30|9658.3|9648.3|9657.5|9647.5|9658.9|9648.9|9657.5|9647.5|9
1637913100000|2021-11-26 07:51:40|9658.1|9648.1|9658.4|9648.4|9658.4|9648.4|9657.6|9647.6|6
1637913110000|2021-11-26 07:51:50|9658|9648|9660|9650|9662.4|9652.4|9658|9648|18
1637913120000|2021-11-26 07:52:00|9660.1|9650.1|9661.1|9651.1|9662|9652|9660|9650|23
1637913130000|2021-11-26 07:52:10|9661|9651|9663.3|9653.3|9663.3|9653.3|9661|9651|14
1637913140000|2021-11-26 07:52:20|9663|9653|9661.1|9651.1|9663|9653|9661.1|9651.1|2
1637913150000|2021-11-26 07:52:30|9661.4|9651.4|9658.6|9648.6|9661.4|9651.4|9657.9|9647.9|11
1637913160000|2021-11-26 07:52:40|9658.3|9648.3|9658.3|9648.3|9658.5|9648.5|9657.6|9647.6|9
1637913170000|2021-11-26 07:52:50|9657.9|9647.9|9658.4|9648.4|9658.8|9648.8|9657.6|9647.6|12
1637913180000|2021-11-26 07:53:00|9659.4|9649.4|9655.6|9645.6|9659.4|9649.4|9655.6|9645.6|11
1637913190000|2021-11-26 07:53:10|9655.4|9645.4|9655.8|9645.8|9655.8|9645.8|9655.4|9645.4|2
1637913200000|2021-11-26 07:53:20|9655.5|9645.5|9652.5|9642.5|9655.5|9645.5|9651.3|9641.3|17
1637913210000|2021-11-26 07:53:30|9652.9|9642.9|9651.1|9641.1|9653.6|9643.6|9650|9640|24
1637913220000|2021-11-26 07:53:40|9649.4|9639.4|9647.3|9637.3|9650.4|9640.4|9644.6|9634.6|14
1637913230000|2021-11-26 07:53:50|9647.4|9637.4|9644.3|9634.3|9648.8|9638.8|9644|9634|26
1637913240000|2021-11-26 07:54:00|9643.8|9633.8|9644.4|9634.4|9645|9635|9641.8|9631.8|19
1637913250000|2021-11-26 07:54:10|9643.8|9633.8|9644|9634|9645.8|9635.8|9643.5|9633.5|17
1637913260000|2021-11-26 07:54:20|9644.4|9634.4|9642.6|9632.6|9645.8|9635.8|9642.6|9632.6|21
1637913270000|2021-11-26 07:54:30|9643|9633|9643.1|9633.1|9645.4|9635.4|9643|9633|17
1637913280000|2021-11-26 07:54:40|9643.5|9633.5|9643.4|9633.4|9644.4|9634.4|9642.4|9632.4|20
1637913290000|2021-11-26 07:54:50|9644.1|9634.1|9644.3|9634.3|9644.8|9634.8|9644|9634|13
1637913300000|2021-11-26 07:55:00|9645.8|9635.8|9641.4|9631.4|9646.3|9636.3|9640.9|9630.9|22
1637913310000|2021-11-26 07:55:10|9641.1|9631.1|9641.1|9631.1|9642.4|9632.4|9640.9|9630.9|18
1637913320000|2021-11-26 07:55:20|9641.4|9631.4|9642.1|9632.1|9643.4|9633.4|9641.1|9631.1|8
1637913330000|2021-11-26 07:55:30|9643.9|9633.9|9642.1|9632.1|9644.4|9634.4|9641.9|9631.9|11
1637913340000|2021-11-26 07:55:40|9641.9|9631.9|9642.1|9632.1|9642.1|9632.1|9641.1|9631.1|11
1637913350000|2021-11-26 07:55:50|9642.4|9632.4|9642.4|9632.4|9643.4|9633.4|9641.4|9631.4|9
1637913360000|2021-11-26 07:56:00|9642.6|9632.6|9642.4|9632.4|9644.1|9634.1|9642.4|9632.4|12
1637913370000|2021-11-26 07:56:10|9642.9|9632.9|9647.6|9637.6|9647.6|9637.6|9642.6|9632.6|14
1637913380000|2021-11-26 07:56:20|9648.4|9638.4|9652.1|9642.1|9652.4|9642.4|9648.4|9638.4|10
1637913390000|2021-11-26 07:56:30|9651.4|9641.4|9651.1|9641.1|9653.6|9643.6|9650.6|9640.6|14
1637913400000|2021-11-26 07:56:40|9651.6|9641.6|9651.6|9641.6|9651.6|9641.6|9650.1|9640.1|19
1637913410000|2021-11-26 07:56:50|9651.4|9641.4|9653.1|9643.1|9653.1|9643.1|9651.1|9641.1|17
1637913420000|2021-11-26 07:57:00|9651.4|9641.4|9651.1|9641.1|9653.1|9643.1|9650.4|9640.4|22
1637913430000|2021-11-26 07:57:10|9650.9|9640.9|9649.6|9639.6|9651.6|9641.6|9647.6|9637.6|20
1637913440000|2021-11-26 07:57:20|9648.9|9638.9|9646.6|9636.6|9649.4|9639.4|9646.6|9636.6|20
1637913450000|2021-11-26 07:57:30|9646.4|9636.4|9645.9|9635.9|9646.6|9636.6|9644.4|9634.4|15
1637913460000|2021-11-26 07:57:40|9646.6|9636.6|9645.6|9635.6|9646.6|9636.6|9645.1|9635.1|15
1637913470000|2021-11-26 07:57:50|9646.4|9636.4|9648|9638|9648.4|9638.4|9645.6|9635.6|14
1637913480000|2021-11-26 07:58:00|9647.4|9637.4|9646.6|9636.6|9647.9|9637.9|9646.4|9636.4|14
1637913490000|2021-11-26 07:58:10|9647.1|9637.1|9646.4|9636.4|9650.9|9640.9|9646.4|9636.4|15
1637913500000|2021-11-26 07:58:20|9646.6|9636.6|9647.6|9637.6|9648.9|9638.9|9646.6|9636.6|14
1637913510000|2021-11-26 07:58:30|9646.9|9636.9|9646.4|9636.4|9647.1|9637.1|9645.9|9635.9|10
1637913520000|2021-11-26 07:58:40|9647.4|9637.4|9649.1|9639.1|9650.1|9640.1|9646.6|9636.6|9
1637913530000|2021-11-26 07:58:50|9649.4|9639.4|9648.9|9638.9|9649.4|9639.4|9648.4|9638.4|5
1637913540000|2021-11-26 07:59:00|9648.6|9638.6|9650.1|9640.1|9650.9|9640.9|9648.6|9638.6|15
1637913550000|2021-11-26 07:59:10|9649.9|9639.9|9646.6|9636.6|9649.9|9639.9|9646.4|9636.4|17
1637913560000|2021-11-26 07:59:20|9646.9|9636.9|9647.6|9637.6|9648.9|9638.9|9646.6|9636.6|22
1637913570000|2021-11-26 07:59:30|9647.9|9637.9|9646.4|9636.4|9647.9|9637.9|9646.4|9636.4|18
1637913580000|2021-11-26 07:59:40|9647.1|9637.1|9648.1|9638.1|9648.1|9638.1|9646.6|9636.6|8
1637913590000|2021-11-26 07:59:50|9647.9|9637.9|9644.6|9634.6|9647.9|9637.9|9644.6|9634.6|13
1637913600000|2021-11-26 08:00:00|9646.8|9636.8|9640.1|9630.1|9646.8|9636.8|9639.4|9629.4|26
1637913610000|2021-11-26 08:00:10|9640.4|9630.4|9636.4|9626.4|9643.6|9633.6|9636.4|9626.4|20
1637913620000|2021-11-26 08:00:20|9636.1|9626.1|9629.6|9619.6|9636.1|9626.1|9629.6|9619.6|18
1637913630000|2021-11-26 08:00:30|9630.6|9620.6|9630.6|9620.6|9630.9|9620.9|9629.6|9619.6|8
1637913640000|2021-11-26 08:00:40|9629.4|9619.4|9627.9|9617.9|9630.6|9620.6|9627.4|9617.4|17
1637913650000|2021-11-26 08:00:50|9628.6|9618.6|9620.9|9610.9|9628.6|9618.6|9620.6|9610.6|21
1637913660000|2021-11-26 08:01:00|9620.6|9610.6|9619.9|9609.9|9621.6|9611.6|9618.9|9608.9|26
1637913670000|2021-11-26 08:01:10|9620.1|9610.1|9620.1|9610.1|9620.9|9610.9|9618.1|9608.1|22
1637913680000|2021-11-26 08:01:20|9619.6|9609.6|9618|9608|9620.9|9610.9|9618|9608|16
1637913690000|2021-11-26 08:01:30|9617.9|9607.9|9614.6|9604.6|9617.9|9607.9|9612.9|9602.9|19
1637913700000|2021-11-26 08:01:40|9614.4|9604.4|9611.4|9601.4|9614.4|9604.4|9610.4|9600.4|27
1637913710000|2021-11-26 08:01:50|9610.9|9600.9|9607.9|9597.9|9613.1|9603.1|9607.6|9597.6|30
1637913720000|2021-11-26 08:02:00|9607.6|9597.6|9607.1|9597.1|9608.4|9598.4|9606.4|9596.4|13
1637913730000|2021-11-26 08:02:10|9606.9|9596.9|9610.1|9600.1|9610.4|9600.4|9606.9|9596.9|12
1637913740000|2021-11-26 08:02:20|9609.4|9599.4|9611.4|9601.4|9611.6|9601.6|9609.4|9599.4|19
1637913750000|2021-11-26 08:02:30|9611.1|9601.1|9609.9|9599.9|9612.9|9602.9|9608.9|9598.9|23
1637913760000|2021-11-26 08:02:40|9609.4|9599.4|9608.9|9598.9|9611.4|9601.4|9608.1|9598.1|19
1637913770000|2021-11-26 08:02:50|9609.1|9599.1|9609.1|9599.1|9609.9|9599.9|9607.6|9597.6|16
1637913780000|2021-11-26 08:03:00|9608.6|9598.6|9607.9|9597.9|9608.6|9598.6|9607.1|9597.1|13
1637913790000|2021-11-26 08:03:10|9609.3|9599.3|9608.6|9598.6|9610.4|9600.4|9607.1|9597.1|18
1637913800000|2021-11-26 08:03:20|9608.4|9598.4|9611.4|9601.4|9611.9|9601.9|9607.9|9597.9|16
1637913810000|2021-11-26 08:03:30|9611.1|9601.1|9608.9|9598.9|9611.4|9601.4|9608.9|9598.9|16
1637913820000|2021-11-26 08:03:40|9608.6|9598.6|9609.4|9599.4|9609.4|9599.4|9608.6|9598.6|5
1637913830000|2021-11-26 08:03:50|9609.1|9599.1|9607.4|9597.4|9609.1|9599.1|9607.4|9597.4|5
1637913840000|2021-11-26 08:04:00|9607.1|9597.1|9600.9|9590.9|9607.1|9597.1|9598.3|9588.3|18
1637913850000|2021-11-26 08:04:10|9600.1|9590.1|9600.4|9590.4|9600.6|9590.6|9599.6|9589.6|11
1637913860000|2021-11-26 08:04:20|9601.4|9591.4|9600.9|9590.9|9601.4|9591.4|9600.4|9590.4|13
1637913870000|2021-11-26 08:04:30|9601.6|9591.6|9601.4|9591.4|9601.9|9591.9|9600.9|9590.9|15
1637913880000|2021-11-26 08:04:40|9600.9|9590.9|9599.9|9589.9|9601.6|9591.6|9598.6|9588.6|20
1637913890000|2021-11-26 08:04:50|9599.6|9589.6|9598.8|9588.8|9601.4|9591.4|9597.9|9587.9|16
1637913900000|2021-11-26 08:05:00|9598.5|9588.5|9595.4|9585.4|9598.5|9588.5|9595.4|9585.4|12
1637913910000|2021-11-26 08:05:10|9595.1|9585.1|9591.1|9581.1|9595.9|9585.9|9588.1|9578.1|25
1637913920000|2021-11-26 08:05:20|9590.6|9580.6|9593.9|9583.9|9593.9|9583.9|9589.4|9579.4|20
1637913930000|2021-11-26 08:05:30|9593.1|9583.1|9594.4|9584.4|9596.9|9586.9|9592.9|9582.9|28
1637913940000|2021-11-26 08:05:40|9594.1|9584.1|9594.1|9584.1|9595.9|9585.9|9593.1|9583.1|20
1637913950000|2021-11-26 08:05:50|9594.4|9584.4|9593.4|9583.4|9594.8|9584.8|9591.9|9581.9|18
1637913960000|2021-11-26 08:06:00|9593.6|9583.6|9595.1|9585.1|9596.4|9586.4|9593.1|9583.1|28
1637913970000|2021-11-26 08:06:10|9595.6|9585.6|9595.1|9585.1|9596.4|9586.4|9594.1|9584.1|22
1637913980000|2021-11-26 08:06:20|9594.9|9584.9|9595.6|9585.6|9596.4|9586.4|9594.1|9584.1|29
1637913990000|2021-11-26 08:06:30|9595.4|9585.4|9594.9|9584.9|9596.4|9586.4|9594.6|9584.6|28
1637914000000|2021-11-26 08:06:40|9594.4|9584.4|9589.8|9579.8|9595.3|9585.3|9589.8|9578.8|21
1637914010000|2021-11-26 08:06:50|9592.3|9582.3|9582.1|9572.1|9592.3|9582.3|9581.1|9571.1|25
1637914020000|2021-11-26 08:07:00|9581.6|9571.6|9576.4|9566.4|9582.9|9572.9|9576.1|9566.1|23
1637914030000|2021-11-26 08:07:10|9576.9|9566.9|9579.4|9569.4|9579.9|9569.9|9574.9|9564.9|23
1637914040000|2021-11-26 08:07:20|9578.6|9568.6|9579.9|9569.9|9579.9|9569.9|9575.9|9565.9|32
1637914050000|2021-11-26 08:07:30|9580.5|9570.5|9576.9|9566.9|9581.6|9571.6|9576.9|9566.9|16
1637914060000|2021-11-26 08:07:40|9578.1|9568.1|9577.1|9567.1|9580.6|9570.6|9575.6|9565.6|27
1637914070000|2021-11-26 08:07:50|9576.9|9566.9|9575.9|9565.9|9576.9|9566.9|9573.6|9563.6|14
1637914080000|2021-11-26 08:08:00|9575.1|9565.1|9575.4|9565.4|9575.4|9565.4|9571.6|9561.6|25
1637914090000|2021-11-26 08:08:10|9577.1|9567.1|9572.1|9562.1|9577.4|9567.4|9572.1|9562.1|24
1637914100000|2021-11-26 08:08:20|9573.4|9563.4|9566.6|9556.6|9575.4|9565.4|9565.9|9555.9|21
1637914110000|2021-11-26 08:08:30|9567.1|9557.1|9566.9|9556.9|9567.9|9557.9|9563.6|9553.6|27
1637914120000|2021-11-26 08:08:40|9568.1|9558.1|9565.6|9555.6|9568.6|9558.6|9565.4|9555.4|18
1637914130000|2021-11-26 08:08:50|9565.9|9555.9|9563.4|9553.4|9566.1|9556.1|9562.9|9552.9|15
1637914140000|2021-11-26 08:09:00|9564.6|9554.6|9567.6|9557.6|9569.8|9559.3|9564.6|9554.6|24
1637914150000|2021-11-26 08:09:10|9568.4|9558.4|9572.4|9562.4|9574.1|9564.1|9568.4|9558.4|20
1637914160000|2021-11-26 08:09:20|9572.9|9562.9|9574.6|9564.6|9576.9|9566.9|9570.6|9560.6|24
1637914170000|2021-11-26 08:09:30|9575.1|9565.1|9573.1|9563.1|9575.1|9565.1|9572.1|9562.1|16
1637914180000|2021-11-26 08:09:40|9572.9|9562.9|9572.1|9562.1|9574.4|9564.4|9571.6|9561.6|19
1637914190000|2021-11-26 08:09:50|9571.9|9561.9|9572.6|9562.6|9572.6|9562.6|9571.1|9561.1|10
1637914200000|2021-11-26 08:10:00|9571.9|9561.9|9573.6|9563.6|9574.9|9564.9|9571.9|9561.9|15
1637914210000|2021-11-26 08:10:10|9573.4|9563.4|9577.4|9567.4|9578.1|9568.1|9572.1|9562.1|17
1637914220000|2021-11-26 08:10:20|9576.9|9566.9|9580.4|9570.4|9580.6|9570.6|9576.9|9566.9|18
1637914230000|2021-11-26 08:10:30|9580.6|9570.6|9579.4|9569.4|9582.9|9572.9|9579.4|9569.4|19
1637914240000|2021-11-26 08:10:40|9579.1|9569.1|9575.1|9565.1|9579.1|9569.1|9575.1|9565.1|17
1637914250000|2021-11-26 08:10:50|9574.9|9564.9|9570.9|9560.9|9575.1|9565.1|9570.6|9560.6|20
1637914260000|2021-11-26 08:11:00|9571.1|9561.1|9570.9|9560.9|9571.1|9561.1|9570.6|9560.6|4
1637914270000|2021-11-26 08:11:10|9571.6|9561.6|9569.6|9559.6|9571.9|9561.9|9568.6|9558.6|10
1637914280000|2021-11-26 08:11:20|9569.5|9559.5|9570.6|9560.6|9573.6|9563.6|9566.8|9556.8|13
1637914290000|2021-11-26 08:11:30|9570.8|9560.8|9571.6|9561.6|9571.6|9561.6|9568.4|9558.4|13
1637914300000|2021-11-26 08:11:40|9571.1|9561.1|9566.6|9556.6|9571.1|9561.1|9566.6|9556.6|18
1637914310000|2021-11-26 08:11:50|9566.9|9556.9|9567.6|9557.6|9568.4|9558.4|9563.9|9553.9|20
1637914320000|2021-11-26 08:12:00|9566.4|9556.4|9567.9|9557.9|9569.1|9559.1|9566.4|9556.4|12
1637914330000|2021-11-26 08:12:10|9567.6|9557.6|9566.1|9556.1|9569.6|9559.6|9565.1|9555.1|14
1637914340000|2021-11-26 08:12:20|9566.6|9556.6|9563.4|9553.4|9567.6|9557.6|9563.4|9553.4|19
1637914350000|2021-11-26 08:12:30|9563.9|9553.9|9563.6|9553.6|9564.4|9554.4|9562.6|9552.6|10
1637914360000|2021-11-26 08:12:40|9563.4|9553.4|9563.4|9553.4|9563.6|9553.6|9562.6|9552.6|10
1637914370000|2021-11-26 08:12:50|9564.4|9554.4|9567.4|9557.4|9567.4|9557.4|9564.4|9554.4|18
1637914380000|2021-11-26 08:13:00|9566.6|9556.6|9566.4|9556.4|9568.1|9558.1|9564.9|9554.9|15
1637914390000|2021-11-26 08:13:10|9565.9|9555.9|9566.6|9556.6|9568.1|9558.1|9565.6|9555.6|16
1637914400000|2021-11-26 08:13:20|9567.1|9557.1|9567.4|9557.4|9568.1|9558.1|9566.9|9556.9|20
1637914410000|2021-11-26 08:13:30|9567.1|9557.1|9567.6|9557.6|9568.4|9558.4|9566.9|9556.9|13
1637914420000|2021-11-26 08:13:40|9568.4|9558.4|9566.9|9556.9|9568.6|9558.6|9565.9|9555.9|15
1637914430000|2021-11-26 08:13:50|9567.1|9557.1|9562.6|9552.6|9567.4|9557.4|9561.9|9551.9|20
1637914440000|2021-11-26 08:14:00|9562.4|9552.4|9562.1|9552.1|9562.9|9552.9|9561.1|9551.1|17
1637914450000|2021-11-26 08:14:10|9561.6|9551.6|9561.1|9551.1|9562.4|9552.4|9560.9|9550.9|11
1637914460000|2021-11-26 08:14:20|9560.9|9550.9|9561.6|9551.6|9563.1|9553.1|9560.4|9550.4|12
1637914470000|2021-11-26 08:14:30|9562.6|9552.6|9576.6|9566.6|9577.4|9567.4|9562.6|9552.6|24
1637914480000|2021-11-26 08:14:40|9576.9|9566.9|9576.9|9566.9|9577.9|9567.9|9576.4|9566.4|17
1637914490000|2021-11-26 08:14:50|9577.1|9567.1|9574.1|9564.1|9577.9|9567.9|9573.4|9563.4|13
1637914500000|2021-11-26 08:15:00|9571.6|9561.6|9564.4|9554.4|9571.6|9561.6|9564.1|9554.1|24
1637914510000|2021-11-26 08:15:10|9564.6|9554.6|9563.6|9553.6|9567.6|9557.6|9563.1|9553.1|10
1637914520000|2021-11-26 08:15:20|9561.6|9551.6|9553.6|9543.6|9561.6|9551.6|9550.6|9540.6|21
1637914530000|2021-11-26 08:15:30|9554.1|9544.1|9550.6|9540.6|9555.1|9545.1|9550.4|9540.4|22
1637914540000|2021-11-26 08:15:40|9550.4|9540.4|9550.4|9540.4|9550.6|9540.6|9548.1|9538.1|12
1637914550000|2021-11-26 08:15:50|9549.1|9539.1|9545.9|9535.9|9549.1|9539.1|9545.6|9535.6|9
1637914560000|2021-11-26 08:16:00|9545.4|9535.4|9545.1|9535.1|9547.6|9537.6|9543.9|9533.9|17
1637914570000|2021-11-26 08:16:10|9546.1|9536.1|9548.1|9538.1|9548.6|9538.6|9544.1|9534.1|24
1637914580000|2021-11-26 08:16:20|9547.9|9537.9|9545.1|9535.1|9547.9|9537.9|9544.6|9534.6|21
1637914590000|2021-11-26 08:16:30|9546.6|9536.6|9546.4|9536.4|9547.9|9537.9|9545.4|9535.4|18
1637914600000|2021-11-26 08:16:40|9545.9|9535.9|9547.4|9537.4|9548.4|9538.4|9545.6|9535.6|20
1637914610000|2021-11-26 08:16:50|9548.9|9538.9|9546.6|9536.6|9549.3|9539.3|9546.6|9536.6|19
1637914620000|2021-11-26 08:17:00|9546.4|9536.4|9552.9|9542.9|9552.9|9542.9|9546.4|9536.4|15
1637914630000|2021-11-26 08:17:10|9552.6|9542.6|9552.9|9542.9|9552.9|9542.9|9551.4|9541.4|18
1637914640000|2021-11-26 08:17:20|9552.6|9542.6|9554.9|9544.9|9554.9|9544.9|9552.6|9542.6|7
1637914650000|2021-11-26 08:17:30|9554.6|9544.6|9558.1|9548.1|9558.4|9548.4|9554.6|9544.6|10
1637914660000|2021-11-26 08:17:40|9558.6|9548.6|9556.4|9546.4|9559.6|9549.6|9556.4|9546.4|17
1637914670000|2021-11-26 08:17:50|9556.9|9546.9|9558.1|9548.1|9558.1|9548.1|9556.6|9546.6|10
1637914680000|2021-11-26 08:18:00|9558.4|9548.4|9558.4|9548.4|9558.9|9548.9|9556.9|9546.9|19
1637914690000|2021-11-26 08:18:10|9557.9|9547.9|9562.9|9552.9|9562.9|9552.9|9557.9|9547.9|18
1637914700000|2021-11-26 08:18:20|9562.4|9552.4|9561.9|9551.9|9562.4|9552.4|9558.9|9548.9|24
1637914710000|2021-11-26 08:18:30|9562.4|9552.4|9561.4|9551.4|9562.4|9552.4|9558.9|9548.9|21
1637914720000|2021-11-26 08:18:40|9560.1|9550.1|9557.9|9547.9|9561.1|9551.1|9556.6|9546.6|20
1637914730000|2021-11-26 08:18:50|9558.1|9548.1|9562.1|9552.1|9562.1|9552.1|9556.1|9546.1|22
1637914740000|2021-11-26 08:19:00|9566.1|9556.1|9566|9556|9567.9|9557.9|9562.4|9552.4|23
1637914750000|2021-11-26 08:19:10|9565.9|9555.9|9562.1|9552.1|9566.1|9556.1|9561.9|9551.9|15
1637914760000|2021-11-26 08:19:20|9562.4|9552.4|9564.1|9554.1|9565.1|9555.1|9562.1|9552.1|24
1637914770000|2021-11-26 08:19:30|9565.1|9555.1|9563.9|9553.9|9565.1|9555.1|9562.4|9552.4|21
1637914780000|2021-11-26 08:19:40|9564.1|9554.1|9564.6|9554.6|9566.6|9556.6|9563.1|9553.1|16
1637914790000|2021-11-26 08:19:50|9564.9|9554.9|9567.6|9557.6|9570.9|9560.9|9562.9|9552.9|22
1637914800000|2021-11-26 08:20:00|9568.9|9558.9|9567.4|9557.4|9568.9|9558.9|9567.4|9557.4|9
1637914810000|2021-11-26 08:20:10|9566.4|9556.4|9565.6|9555.6|9566.4|9556.4|9563.6|9553.6|15
1637914820000|2021-11-26 08:20:20|9566.1|9556.1|9570.4|9560.4|9570.8|9560.8|9564.6|9554.6|10
1637914830000|2021-11-26 08:20:30|9572|9562|9574.9|9564.9|9575.9|9565.9|9571.8|9561.8|17
1637914840000|2021-11-26 08:20:40|9575.1|9565.1|9578.1|9568.1|9578.1|9568.1|9574.6|9564.6|14
1637914850000|2021-11-26 08:20:50|9577.9|9567.9|9577.1|9567.1|9578.6|9568.6|9576.6|9566.6|11
1637914860000|2021-11-26 08:21:00|9577.4|9567.4|9577.6|9567.6|9579.1|9569.1|9576.9|9566.9|20
1637914870000|2021-11-26 08:21:10|9577.9|9567.9|9578.1|9568.1|9578.6|9568.6|9576.6|9566.6|19
1637914880000|2021-11-26 08:21:20|9579.1|9569.1|9579.6|9569.6|9580.4|9570.4|9577.5|9567.5|17
1637914890000|2021-11-26 08:21:30|9580.1|9570.1|9580.1|9570.1|9580.6|9570.6|9578.9|9568.9|21
1637914900000|2021-11-26 08:21:40|9579.6|9569.6|9579.6|9569.6|9581.1|9571.1|9579.4|9569.4|25
1637914910000|2021-11-26 08:21:50|9579.9|9569.9|9579.6|9569.6|9581.1|9571.1|9579.4|9569.4|15
1637914920000|2021-11-26 08:22:00|9579.4|9569.4|9573.4|9563.4|9579.6|9569.6|9572.9|9562.9|20
1637914930000|2021-11-26 08:22:10|9573.9|9563.9|9571.1|9561.1|9573.9|9563.9|9570.9|9560.9|14
1637914940000|2021-11-26 08:22:20|9570.6|9560.6|9571.6|9561.6|9572.1|9562.1|9570.6|9560.6|20
1637914950000|2021-11-26 08:22:30|9571.1|9561.1|9570.6|9560.6|9571.6|9561.6|9570.6|9560.6|8
1637914960000|2021-11-26 08:22:40|9569.4|9559.4|9570.6|9560.6|9572.1|9562.1|9569.4|9559.4|6
1637914970000|2021-11-26 08:22:50|9569.4|9559.4|9569.6|9559.6|9570.1|9560.1|9567.4|9557.4|22
1637914980000|2021-11-26 08:23:00|9569.9|9559.9|9568.6|9558.6|9570.1|9560.1|9567.9|9557.9|23
1637914990000|2021-11-26 08:23:10|9568.4|9558.4|9566.4|9556.4|9568.6|9558.6|9566.1|9556.1|19
1637915000000|2021-11-26 08:23:20|9566.1|9556.1|9564.4|9554.4|9566.1|9556.1|9564.4|9554.4|14
1637915010000|2021-11-26 08:23:30|9563.6|9553.6|9561.9|9551.9|9565.6|9555.6|9561.6|9551.6|22
1637915020000|2021-11-26 08:23:40|9561.6|9551.6|9561.4|9551.4|9561.6|9551.6|9560.4|9550.4|12
1637915030000|2021-11-26 08:23:50|9562.1|9552.1|9558.9|9548.9|9562.1|9552.1|9558.6|9548.6|29
1637915040000|2021-11-26 08:24:00|9559.1|9549.1|9562.4|9552.4|9563.9|9553.9|9558.4|9548.4|30
1637915050000|2021-11-26 08:24:10|9562.1|9552.1|9561.6|9551.6|9562.4|9552.4|9558.9|9548.9|26
1637915060000|2021-11-26 08:24:20|9561.4|9551.4|9562.9|9552.9|9563.9|9553.9|9561.4|9551.4|14
1637915070000|2021-11-26 08:24:30|9564.1|9554.1|9563.1|9553.1|9564.1|9554.1|9562.4|9552.4|6
1637915080000|2021-11-26 08:24:40|9563.4|9553.4|9561.9|9551.9|9564.1|9554.1|9560.1|9550.1|21
1637915090000|2021-11-26 08:24:50|9562.4|9552.4|9556.6|9546.6|9562.6|9552.6|9555.9|9545.9|26
1637915100000|2021-11-26 08:25:00|9556.9|9546.9|9556.1|9546.1|9559.4|9549.4|9555.9|9545.9|15
1637915110000|2021-11-26 08:25:10|9555.9|9545.9|9552.9|9542.9|9555.9|9545.9|9552.9|9542.9|19
1637915120000|2021-11-26 08:25:20|9551.4|9541.4|9554.4|9544.4|9554.9|9544.9|9550.4|9540.4|24
1637915130000|2021-11-26 08:25:30|9555.4|9545.4|9554.6|9544.6|9556.1|9546.1|9553.9|9543.9|20
1637915140000|2021-11-26 08:25:40|9554.9|9544.9|9555.9|9545.9|9555.9|9545.9|9553.9|9543.9|21
1637915150000|2021-11-26 08:25:50|9556.1|9546.1|9556.6|9546.6|9558.1|9548.1|9555.4|9545.4|18
1637915160000|2021-11-26 08:26:00|9557.4|9547.4|9553.6|9543.6|9557.4|9547.4|9552.6|9542.6|20
1637915170000|2021-11-26 08:26:10|9554.1|9544.1|9554.9|9544.9|9555.1|9545.1|9553.1|9543.1|22
1637915180000|2021-11-26 08:26:20|9555.1|9545.1|9556.6|9546.6|9558.1|9548.1|9554.9|9544.9|20
1637915190000|2021-11-26 08:26:30|9556.9|9546.9|9558.4|9548.4|9558.6|9548.6|9556.4|9546.4|25
1637915200000|2021-11-26 08:26:40|9558.6|9548.6|9557.6|9547.6|9559.1|9549.1|9556.6|9546.6|21
1637915210000|2021-11-26 08:26:50|9558.4|9548.4|9555.6|9545.6|9558.6|9548.6|9555.6|9545.6|12
1637915220000|2021-11-26 08:27:00|9555.9|9545.9|9551.9|9541.9|9556.4|9546.4|9551.9|9541.9|14
1637915230000|2021-11-26 08:27:10|9551.6|9541.6|9545.9|9535.9|9551.9|9541.9|9545.4|9535.4|13
1637915240000|2021-11-26 08:27:20|9545.6|9535.6|9541.9|9531.9|9545.6|9535.6|9541.9|9531.9|11
1637915250000|2021-11-26 08:27:30|9542.6|9532.6|9536.9|9526.9|9542.6|9532.6|9536.4|9526.4|15
1637915260000|2021-11-26 08:27:40|9536.6|9526.6|9535.6|9525.6|9536.9|9526.9|9535.6|9525.6|8
1637915270000|2021-11-26 08:27:50|9535.4|9525.4|9537.4|9527.4|9537.9|9527.9|9535.1|9525.1|22
1637915280000|2021-11-26 08:28:00|9537.1|9527.1|9536.4|9526.4|9538.9|9528.9|9536.4|9526.4|14
1637915290000|2021-11-26 08:28:10|9536.6|9526.6|9540.1|9530.1|9541.9|9531.9|9535.4|9525.4|20
1637915300000|2021-11-26 08:28:20|9540.4|9530.4|9541.4|9531.4|9541.9|9531.9|9539.4|9529.4|22
1637915310000|2021-11-26 08:28:30|9543.1|9533.1|9544.1|9534.1|9545.1|9535.1|9542.6|9532.6|18
1637915320000|2021-11-26 08:28:40|9546.4|9536.4|9546.9|9536.9|9547.9|9537.9|9545.9|9535.9|21
1637915330000|2021-11-26 08:28:50|9547.1|9537.1|9549.6|9539.6|9550.1|9540.1|9545.9|9535.9|17
1637915340000|2021-11-26 08:29:00|9549.9|9539.9|9554.1|9544.1|9554.1|9544.1|9549.1|9539.1|20
1637915350000|2021-11-26 08:29:10|9554.4|9544.4|9554.6|9544.6|9555.3|9545.3|9552.4|9542.4|17
1637915360000|2021-11-26 08:29:20|9553.4|9543.4|9557.1|9547.1|9557.4|9547.4|9553.1|9543.1|20
1637915370000|2021-11-26 08:29:30|9557.4|9547.4|9558.6|9548.6|9560.1|9550.1|9557.4|9547.4|17
1637915380000|2021-11-26 08:29:40|9558.9|9548.9|9553.6|9543.6|9559.1|9549.1|9553.6|9543.6|11
1637915390000|2021-11-26 08:29:50|9553.4|9543.4|9551.9|9541.9|9553.6|9543.6|9551.9|9541.9|17
1637915400000|2021-11-26 08:30:00|9551.4|9541.4|9544.9|9534.9|9552.9|9542.9|9544.9|9534.9|24
1637915410000|2021-11-26 08:30:10|9544.1|9534.1|9541.9|9531.9|9545.9|9535.9|9541.9|9531.9|15
1637915420000|2021-11-26 08:30:20|9541.6|9531.6|9539.6|9529.6|9542.1|9532.1|9539.4|9529.4|14
1637915430000|2021-11-26 08:30:30|9539.9|9529.9|9542.9|9532.9|9542.9|9532.9|9539.9|9529.9|12
1637915440000|2021-11-26 08:30:40|9543.1|9533.1|9541.1|9531.1|9543.9|9533.9|9539.9|9529.9|19
1637915450000|2021-11-26 08:30:50|9540.9|9530.9|9539.6|9529.6|9540.9|9530.9|9539.6|9529.6|10
1637915460000|2021-11-26 08:31:00|9539.1|9529.1|9540.9|9530.9|9541.4|9531.4|9537.9|9527.9|19
1637915470000|2021-11-26 08:31:10|9541.1|9531.1|9538.6|9528.6|9541.1|9531.1|9537.6|9527.6|16
1637915480000|2021-11-26 08:31:20|9538.1|9528.1|9537.4|9527.4|9538.1|9528.1|9536.4|9526.4|17
1637915490000|2021-11-26 08:31:30|9536.6|9526.6|9537.4|9527.4|9537.9|9527.9|9536.4|9526.4|22
1637915500000|2021-11-26 08:31:40|9537.6|9527.6|9543.9|9533.9|9545.6|9535.6|9537.6|9527.6|26
1637915510000|2021-11-26 08:31:50|9544.1|9534.1|9547.1|9537.1|9547.4|9537.4|9542.6|9532.6|18
1637915520000|2021-11-26 08:32:00|9546.9|9536.9|9545.9|9535.9|9548.6|9538.6|9545.6|9535.6|15
1637915530000|2021-11-26 08:32:10|9547.4|9537.4|9549.1|9539.1|9551.6|9541.6|9547.4|9537.4|18
1637915540000|2021-11-26 08:32:20|9548.6|9538.6|9551.4|9541.4|9552.1|9542.1|9548.4|9538.4|11
1637915550000|2021-11-26 08:32:30|9552.6|9542.6|9553.9|9543.9|9554.1|9544.1|9549.9|9539.9|11
1637915560000|2021-11-26 08:32:40|9554.1|9544.1|9555.9|9545.9|9555.9|9545.9|9553.9|9543.9|5
1637915570000|2021-11-26 08:32:50|9556.9|9546.9|9556.4|9546.4|9557.4|9547.4|9555.4|9545.4|16
1637915580000|2021-11-26 08:33:00|9556.1|9546.1|9554.4|9544.4|9558.9|9548.9|9553.9|9543.9|20
1637915590000|2021-11-26 08:33:10|9554.1|9544.1|9551.9|9541.9|9554.1|9544.1|9551.4|9541.4|23
1637915600000|2021-11-26 08:33:20|9551.6|9541.6|9549.9|9539.9|9552.6|9542.6|9549.9|9539.9|17
1637915610000|2021-11-26 08:33:30|9549.6|9539.6|9546.1|9536.1|9549.6|9539.6|9546.1|9536.1|15
1637915620000|2021-11-26 08:33:40|9546.4|9536.4|9546.1|9536.1|9547.4|9537.4|9546.1|9536.1|6
1637915630000|2021-11-26 08:33:50|9546.6|9536.6|9541.4|9531.4|9547.1|9537.1|9540.4|9530.4|13
1637915640000|2021-11-26 08:34:00|9540.4|9530.4|9540.4|9530.4|9541.4|9531.4|9539.6|9529.6|22
1637915650000|2021-11-26 08:34:10|9540.6|9530.6|9541.4|9531.4|9543.1|9533.1|9539.4|9529.4|23
1637915660000|2021-11-26 08:34:20|9542.1|9532.1|9542.9|9532.9|9544.4|9534.4|9542.1|9532.1|11
1637915670000|2021-11-26 08:34:30|9543.9|9533.9|9542.9|9532.9|9544.6|9534.6|9542.6|9532.6|19
1637915680000|2021-11-26 08:34:40|9544.6|9534.6|9544.6|9534.6|9544.9|9534.9|9542.4|9532.4|12
1637915690000|2021-11-26 08:34:50|9544.1|9534.1|9542.1|9532.1|9544.1|9534.1|9541.9|9531.9|18
1637915700000|2021-11-26 08:35:00|9543.1|9533.1|9540.6|9530.6|9543.6|9533.6|9540.4|9530.4|17
1637915710000|2021-11-26 08:35:10|9541.1|9531.1|9537.9|9527.9|9541.1|9531.1|9537.9|9527.9|21
1637915720000|2021-11-26 08:35:20|9538.1|9528.1|9539.1|9529.1|9541.6|9531.6|9538.1|9528.1|17
1637915730000|2021-11-26 08:35:30|9539.9|9529.9|9538.1|9528.1|9541.6|9531.6|9537.9|9527.9|10
1637915740000|2021-11-26 08:35:40|9537.6|9527.6|9536.9|9526.9|9539.4|9529.4|9536.9|9526.9|10
1637915750000|2021-11-26 08:35:50|9536.6|9526.6|9537.6|9527.6|9538.6|9528.6|9536.1|9526.1|18
1637915760000|2021-11-26 08:36:00|9537.1|9527.1|9532.4|9522.4|9537.1|9527.1|9532.1|9522.1|14
1637915770000|2021-11-26 08:36:10|9532.1|9522.1|9534.1|9524.1|9534.1|9524.1|9530.9|9520.9|12
1637915780000|2021-11-26 08:36:20|9533.9|9523.9|9532.9|9522.9|9533.9|9523.9|9532.1|9522.1|18
1637915790000|2021-11-26 08:36:30|9532.6|9522.6|9533.1|9523.1|9533.4|9523.4|9531.9|9521.9|11
1637915800000|2021-11-26 08:36:40|9533.4|9523.4|9531.6|9521.6|9533.6|9523.6|9531.6|9521.6|9
1637915810000|2021-11-26 08:36:50|9531.4|9521.4|9532.9|9522.9|9533.9|9523.9|9530.9|9520.9|13
1637915820000|2021-11-26 08:37:00|9533.4|9523.4|9533.4|9523.4|9533.9|9523.9|9532.4|9522.4|15
1637915830000|2021-11-26 08:37:10|9533.1|9523.1|9532.9|9522.9|9533.9|9523.9|9532.6|9522.6|14
1637915840000|2021-11-26 08:37:20|9532.6|9522.6|9533.9|9523.9|9534.4|9524.4|9532.4|9522.4|11
1637915850000|2021-11-26 08:37:30|9533.1|9523.1|9532.9|9522.9|9533.4|9523.4|9532.4|9522.4|16
1637915860000|2021-11-26 08:37:40|9532.4|9522.4|9533.6|9523.6|9533.9|9523.9|9531.4|9521.4|12
1637915870000|2021-11-26 08:37:50|9533.1|9523.1|9532.1|9522.1|9533.6|9523.6|9532.1|9522.1|7
1637915880000|2021-11-26 08:38:00|9532.4|9522.4|9536.1|9526.1|9536.6|9526.6|9532.4|9522.4|13
1637915890000|2021-11-26 08:38:10|9535.9|9525.9|9535.1|9525.1|9536.1|9526.1|9535.1|9525.1|13
1637915900000|2021-11-26 08:38:20|9534.1|9524.1|9533.9|9523.9|9535.4|9525.4|9533.6|9523.6|16
1637915910000|2021-11-26 08:38:30|9533.6|9523.6|9535.4|9525.4|9535.6|9525.6|9533.6|9523.6|5
1637915920000|2021-11-26 08:38:40|9535.6|9525.6|9536.9|9526.9|9537.1|9527.1|9535.1|9525.1|20
1637915930000|2021-11-26 08:38:50|9535.9|9525.9|9538.9|9528.9|9539.4|9529.4|9535.9|9525.9|19
1637915940000|2021-11-26 08:39:00|9539.1|9529.1|9540.9|9530.9|9540.9|9530.9|9538.1|9528.1|13
1637915950000|2021-11-26 08:39:10|9541.4|9531.4|9544.1|9534.1|9544.1|9534.1|9541.4|9531.4|13
1637915960000|2021-11-26 08:39:20|9544.4|9534.4|9553.4|9543.4|9553.6|9543.6|9544.4|9534.4|19
1637915970000|2021-11-26 08:39:30|9553.6|9543.6|9548.4|9538.4|9553.6|9543.6|9547.6|9537.6|18
1637915980000|2021-11-26 08:39:40|9548.1|9538.1|9551.9|9541.9|9553.1|9543.1|9547.9|9537.9|19
1637915990000|2021-11-26 08:39:50|9552.1|9542.1|9552.1|9542.1|9553.6|9543.6|9551.4|9541.4|20
1637916000000|2021-11-26 08:40:00|9551.6|9541.6|9549.4|9539.4|9551.6|9541.6|9548.6|9538.6|18
1637916010000|2021-11-26 08:40:10|9549.1|9539.1|9548.4|9538.4|9559|9547.8|9547.6|9537.6|20
1637916020000|2021-11-26 08:40:20|9547.9|9537.9|9547.1|9537.1|9548.1|9538.1|9545.6|9535.6|25
1637916030000|2021-11-26 08:40:30|9546.9|9536.9|9546.6|9536.6|9549.9|9539.9|9545.9|9535.9|22
1637916040000|2021-11-26 08:40:40|9545.6|9535.6|9549.4|9539.4|9550.8|9540.8|9545.6|9535.6|18
1637916050000|2021-11-26 08:40:50|9549.3|9539.3|9550.1|9540.1|9551.4|9541.4|9549.1|9539.1|26
1637916060000|2021-11-26 08:41:00|9550.4|9540.4|9549.1|9539.1|9551.4|9541.4|9549.1|9539.1|26
1637916070000|2021-11-26 08:41:10|9548.9|9538.9|9550.6|9540.6|9550.9|9540.9|9548.9|9538.9|14
1637916080000|2021-11-26 08:41:20|9550.9|9540.9|9549.6|9539.6|9551|9541|9548.5|9538.5|24
1637916090000|2021-11-26 08:41:30|9549.1|9539.1|9548.9|9538.9|9549.9|9539.9|9548.4|9538.4|13
1637916100000|2021-11-26 08:41:40|9549.1|9539.1|9548.9|9538.9|9549.4|9539.4|9548.4|9538.4|15
1637916110000|2021-11-26 08:41:50|9549.1|9539.1|9551.1|9541.1|9551.1|9541.1|9549.1|9539.1|21
1637916120000|2021-11-26 08:42:00|9550.1|9540.1|9537.6|9527.6|9550.1|9540.1|9537.6|9527.6|24
1637916130000|2021-11-26 08:42:10|9536.1|9526.1|9535.6|9525.6|9537.1|9527.1|9535.4|9525.4|19
1637916140000|2021-11-26 08:42:20|9535.9|9525.9|9536.9|9526.9|9536.9|9526.9|9534.4|9524.4|15
1637916150000|2021-11-26 08:42:30|9535.8|9525.8|9535.1|9525.1|9536.5|9526.5|9533.1|9523.1|13
1637916160000|2021-11-26 08:42:40|9535.9|9525.9|9532.4|9522.4|9535.9|9525.9|9532.1|9522.1|16
1637916170000|2021-11-26 08:42:50|9531.8|9521.8|9532.4|9522.4|9532.6|9522.6|9531.1|9521.1|14
1637916180000|2021-11-26 08:43:00|9532.6|9522.6|9535.1|9525.1|9535.9|9525.9|9532.4|9522.4|13
1637916190000|2021-11-26 08:43:10|9535.6|9525.6|9536.6|9526.6|9537.1|9527.1|9534.9|9524.9|21
1637916200000|2021-11-26 08:43:20|9537.6|9527.6|9538.8|9528.8|9541.1|9531.1|9536.6|9526.6|19
1637916210000|2021-11-26 08:43:30|9541.3|9531.3|9538.4|9528.4|9541.3|9531.3|9537.9|9527.9|24
1637916220000|2021-11-26 08:43:40|9538.6|9528.6|9539.6|9529.6|9540.4|9530.4|9538.1|9528.1|11
1637916230000|2021-11-26 08:43:50|9538.9|9528.9|9537.9|9527.9|9540.4|9530.4|9537.9|9527.9|12
1637916240000|2021-11-26 08:44:00|9537.4|9527.4|9538.4|9528.4|9540.9|9530.9|9536.4|9526.4|17
1637916250000|2021-11-26 08:44:10|9538.1|9528.1|9543.6|9533.6|9544.1|9534.1|9537.9|9527.9|21
1637916260000|2021-11-26 08:44:20|9544.1|9534.1|9539.4|9529.4|9545.6|9535.6|9538.9|9528.9|21
1637916270000|2021-11-26 08:44:30|9539.6|9529.6|9538.8|9528.8|9539.6|9529.6|9536.6|9526.6|17
1637916280000|2021-11-26 08:44:40|9539|9529|9539.9|9529.9|9540.6|9530.6|9538.9|9528.9|17
1637916290000|2021-11-26 08:44:50|9540.4|9530.4|9544.1|9534.1|9547.4|9537.4|9540.4|9530.4|23
1637916300000|2021-11-26 08:45:00|9544.6|9534.6|9544.4|9534.4|9545.4|9535.4|9544.4|9534.4|14
1637916310000|2021-11-26 08:45:10|9544.1|9534.1|9540.1|9530.1|9544.1|9534.1|9539.6|9529.6|17
1637916320000|2021-11-26 08:45:20|9540.6|9530.6|9540.4|9530.4|9541.1|9531.1|9539.1|9529.1|12
1637916330000|2021-11-26 08:45:30|9540.6|9530.6|9540.1|9530.1|9540.6|9530.6|9538.1|9528.1|17
1637916340000|2021-11-26 08:45:40|9540.4|9530.4|9542.9|9532.9|9542.9|9532.9|9539.9|9529.9|16
1637916350000|2021-11-26 08:45:50|9543.9|9533.9|9545.1|9535.1|9545.9|9535.9|9543.1|9533.1|14
1637916360000|2021-11-26 08:46:00|9545.6|9535.6|9546.9|9536.9|9546.9|9536.9|9545.6|9535.6|12
1637916370000|2021-11-26 08:46:10|9546.6|9536.6|9546.9|9536.9|9547.4|9537.4|9545.9|9535.9|17
1637916380000|2021-11-26 08:46:20|9546.6|9536.6|9549.6|9539.6|9549.6|9539.6|9546.4|9536.4|11
1637916390000|2021-11-26 08:46:30|9550.4|9540.4|9552.9|9542.9|9553.1|9543.1|9550.4|9540.4|10
1637916400000|2021-11-26 08:46:40|9552.6|9542.6|9554.1|9544.1|9554.1|9544.1|9551.4|9541.4|14
1637916410000|2021-11-26 08:46:50|9554.4|9544.4|9553.4|9543.4|9554.6|9544.6|9553.4|9543.4|16
1637916420000|2021-11-26 08:47:00|9553.6|9543.6|9552.9|9542.9|9553.6|9543.6|9551.6|9541.6|19
1637916430000|2021-11-26 08:47:10|9553.1|9543.1|9552.4|9542.4|9553.4|9543.4|9552.4|9542.4|7
1637916440000|2021-11-26 08:47:20|9551.9|9541.9|9559.1|9549.1|9559.1|9549.1|9551.6|9541.6|13
1637916450000|2021-11-26 08:47:30|9558.9|9548.9|9558.4|9548.4|9559.9|9549.9|9558.4|9548.4|9
1637916460000|2021-11-26 08:47:40|9558.1|9548.1|9560.9|9550.9|9560.9|9550.9|9557.9|9547.9|18
1637916470000|2021-11-26 08:47:50|9560.6|9550.6|9556.9|9546.9|9560.6|9550.6|9556.9|9546.9|16
1637916480000|2021-11-26 08:48:00|9556.4|9546.4|9555.9|9545.9|9557.4|9547.4|9555.1|9545.1|9
1637916490000|2021-11-26 08:48:10|9556.1|9546.1|9558.1|9548.1|9558.4|9548.4|9556.1|9546.1|8
1637916500000|2021-11-26 08:48:20|9557.6|9547.6|9553.9|9543.9|9558.4|9548.4|9553.9|9543.9|17
1637916510000|2021-11-26 08:48:30|9553.6|9543.6|9552.1|9542.1|9553.6|9543.6|9551.6|9541.6|12
1637916520000|2021-11-26 08:48:40|9551.9|9541.9|9550.9|9540.9|9554.4|9544.4|9550.9|9540.9|17
1637916530000|2021-11-26 08:48:50|9549.4|9539.4|9548.6|9538.6|9549.4|9539.4|9548.4|9538.4|9
1637916540000|2021-11-26 08:49:00|9548.9|9538.9|9549.9|9539.9|9550.9|9540.9|9548.6|9538.6|13
1637916550000|2021-11-26 08:49:10|9550.6|9540.6|9553.1|9543.1|9553.1|9543.1|9549.9|9539.9|19
1637916560000|2021-11-26 08:49:20|9553.4|9543.4|9556.9|9546.9|9557.4|9547.4|9552.9|9542.9|14
1637916570000|2021-11-26 08:49:30|9558.1|9548.1|9559.4|9549.4|9559.6|9549.6|9557.4|9547.4|15
1637916580000|2021-11-26 08:49:40|9559.6|9549.6|9561.6|9551.6|9561.9|9551.9|9558.6|9548.6|16
1637916590000|2021-11-26 08:49:50|9562.1|9552.1|9561.9|9551.9|9562.4|9552.4|9560.6|9550.6|20
1637916600000|2021-11-26 08:50:00|9562.9|9552.9|9560.9|9550.9|9564.1|9554.1|9560.9|9550.9|22
1637916610000|2021-11-26 08:50:10|9561.4|9551.4|9561.6|9551.6|9562.4|9552.4|9560.9|9550.9|17
1637916620000|2021-11-26 08:50:20|9561.9|9551.9|9560.4|9550.4|9561.9|9551.9|9560.4|9550.4|9
1637916630000|2021-11-26 08:50:30|9560.6|9550.6|9561.6|9551.6|9561.9|9551.9|9560.1|9550.1|10
1637916640000|2021-11-26 08:50:40|9561.4|9551.4|9563.4|9553.4|9564.4|9554.4|9561.4|9551.4|17
1637916650000|2021-11-26 08:50:50|9562.9|9552.9|9565.1|9555.1|9565.1|9555.1|9562.9|9552.9|10
1637916660000|2021-11-26 08:51:00|9564.4|9554.4|9564.1|9554.1|9564.4|9554.4|9562.9|9552.9|14
1637916670000|2021-11-26 08:51:10|9564.4|9554.4|9566.4|9556.4|9568.9|9558.9|9564.1|9554.1|18
1637916680000|2021-11-26 08:51:20|9566.1|9556.1|9568.4|9558.4|9568.9|9558.9|9566.1|9556.1|15
1637916690000|2021-11-26 08:51:30|9569.1|9559.1|9568.1|9558.1|9569.4|9559.4|9568.1|9558.1|10
1637916700000|2021-11-26 08:51:40|9569.1|9559.1|9565.4|9555.4|9569.6|9559.6|9565.1|9555.1|16
1637916710000|2021-11-26 08:51:50|9564.9|9554.9|9568.1|9558.1|9568.1|9558.1|9564.4|9554.4|6
1637916720000|2021-11-26 08:52:00|9567.6|9557.6|9565.9|9555.9|9568.1|9558.1|9565.9|9555.9|11
1637916730000|2021-11-26 08:52:10|9565.1|9555.1|9566.4|9556.4|9566.4|9556.4|9565.1|9555.1|6
1637916740000|2021-11-26 08:52:20|9566.6|9556.6|9570.6|9560.6|9570.6|9560.6|9566.6|9556.6|13
1637916750000|2021-11-26 08:52:30|9570.9|9560.9|9573.1|9563.1|9574.4|9564.4|9570.9|9560.9|14
1637916760000|2021-11-26 08:52:40|9572.9|9562.9|9573.6|9563.6|9574.1|9564.1|9571.9|9561.9|7
1637916770000|2021-11-26 08:52:50|9573.1|9563.1|9574.1|9564.1|9574.1|9564.1|9573.1|9563.1|5
1637916780000|2021-11-26 08:53:00|9574.4|9564.4|9575.1|9565.1|9575.5|9565.5|9574.4|9564.4|5
1637916790000|2021-11-26 08:53:10|9573.9|9563.9|9571.9|9561.9|9575.1|9565.1|9571.9|9561.9|8
1637916800000|2021-11-26 08:53:20|9571.6|9561.6|9572.1|9562.1|9572.4|9562.4|9571.4|9561.4|13
1637916810000|2021-11-26 08:53:30|9572.4|9562.4|9571.9|9561.9|9574.9|9564.9|9571.9|9561.9|8
1637916820000|2021-11-26 08:53:40|9572.1|9562.1|9574.9|9564.9|9575.1|9565.1|9571.9|9561.9|9
1637916830000|2021-11-26 08:53:50|9574.4|9564.4|9572.6|9562.6|9574.4|9564.4|9572.6|9562.6|22
1637916840000|2021-11-26 08:54:00|9573.4|9563.4|9573.9|9563.9|9573.9|9563.9|9572.9|9562.9|17
1637916850000|2021-11-26 08:54:10|9574.4|9564.4|9574.4|9564.4|9574.9|9564.9|9573.6|9563.6|12
1637916860000|2021-11-26 08:54:20|9574.6|9564.6|9573.9|9563.9|9575.9|9565.9|9572.9|9562.9|14
1637916870000|2021-11-26 08:54:30|9573.1|9563.1|9575.9|9565.9|9576.6|9566.6|9573.1|9563.1|14
1637916880000|2021-11-26 08:54:40|9575.4|9565.4|9577.1|9567.1|9577.1|9567.1|9575.1|9565.1|16
1637916890000|2021-11-26 08:54:50|9576.9|9566.9|9574.6|9564.6|9577.1|9567.1|9574.5|9564.5|9
1637916900000|2021-11-26 08:55:00|9574.4|9564.4|9574.1|9564.1|9575.4|9565.4|9574.1|9564.1|14
1637916910000|2021-11-26 08:55:10|9573.4|9563.4|9574.4|9564.4|9574.6|9564.6|9573.4|9563.4|11
1637916920000|2021-11-26 08:55:20|9574.1|9564.1|9572.9|9562.9|9574.1|9564.1|9572.6|9562.6|14
1637916930000|2021-11-26 08:55:30|9573.4|9563.4|9570.9|9560.9|9573.6|9563.6|9570.4|9560.4|12
1637916940000|2021-11-26 08:55:40|9570.6|9560.6|9570.6|9560.6|9571.4|9561.4|9570.4|9560.4|11
1637916950000|2021-11-26 08:55:50|9573.6|9563.6|9571.6|9561.6|9573.6|9563.6|9571.1|9561.1|6
1637916960000|2021-11-26 08:56:00|9571.4|9561.4|9569.9|9559.9|9571.4|9561.4|9569.1|9559.1|13
1637916970000|2021-11-26 08:56:10|9569.6|9559.6|9570.1|9560.1|9570.1|9560.1|9567.6|9557.6|17
1637916980000|2021-11-26 08:56:20|9570.4|9560.4|9573.9|9563.9|9573.9|9563.9|9570.4|9560.4|7
1637916990000|2021-11-26 08:56:30|9573.6|9563.6|9576.1|9566.1|9576.4|9566.4|9572.9|9562.9|8
1637917000000|2021-11-26 08:56:40|9575.9|9565.9|9572.6|9562.6|9575.9|9565.9|9572.6|9562.6|8
1637917010000|2021-11-26 08:56:50|9572.4|9562.4|9572.9|9562.9|9573.1|9563.1|9572.4|9562.4|9
1637917020000|2021-11-26 08:57:00|9573.1|9563.1|9570.4|9560.4|9577.1|9567.1|9570.4|9560.4|15
1637917030000|2021-11-26 08:57:10|9571.1|9561.1|9572.1|9562.1|9572.1|9562.1|9570.4|9560.4|19
1637917040000|2021-11-26 08:57:20|9573.4|9563.4|9573.4|9563.4|9574.4|9564.4|9570.9|9560.9|23
1637917050000|2021-11-26 08:57:30|9573.6|9563.6|9575.9|9565.9|9575.9|9565.9|9571.4|9561.4|18
1637917060000|2021-11-26 08:57:40|9576.4|9566.4|9577.6|9567.6|9578.4|9568.4|9574.8|9564.8|16
1637917070000|2021-11-26 08:57:50|9577.1|9567.1|9574.1|9564.1|9577.4|9567.4|9574.1|9564.1|17
1637917080000|2021-11-26 08:58:00|9574.4|9564.4|9570.9|9560.9|9574.4|9564.4|9570.9|9560.9|15
1637917090000|2021-11-26 08:58:10|9570.1|9560.1|9570.4|9560.4|9570.9|9560.9|9570.1|9560.1|14
1637917100000|2021-11-26 08:58:20|9570.1|9560.1|9570.4|9560.4|9570.4|9560.4|9568.9|9558.9|8
1637917110000|2021-11-26 08:58:30|9569.9|9559.9|9573|9563|9573|9563|9569.6|9559.6|11
1637917120000|2021-11-26 08:58:40|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|9572.5|9562.5|17
1637917130000|2021-11-26 08:58:50|9572.6|9562.6|9572.9|9562.9|9573.1|9563.1|9572.6|9562.6|8
1637917140000|2021-11-26 08:59:00|9574.1|9564.1|9576.6|9566.6|9576.6|9566.6|9573.9|9563.9|18
1637917150000|2021-11-26 08:59:10|9576.1|9566.1|9575.9|9565.9|9576.6|9566.6|9575.6|9565.6|10
1637917160000|2021-11-26 08:59:20|9576.9|9566.9|9577.4|9567.4|9577.6|9567.6|9576.1|9566.1|17
1637917170000|2021-11-26 08:59:30|9577.1|9567.1|9577.4|9567.4|9578.6|9568.6|9575.9|9565.9|22
1637917180000|2021-11-26 08:59:40|9577.6|9567.6|9578.9|9568.9|9578.9|9568.9|9577.4|9567.4|8
1637917190000|2021-11-26 08:59:50|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|1
1637917200000|2021-11-26 09:00:00|9579.1|9569.1|9575.9|9565.9|9579.1|9569.1|9575.6|9565.6|19
1637917210000|2021-11-26 09:00:10|9576.6|9566.6|9574.1|9564.1|9576.6|9566.6|9573.9|9563.9|20
1637917220000|2021-11-26 09:00:20|9574.4|9564.4|9578.5|9568.5|9578.6|9568.6|9572.4|9562.4|16
1637917230000|2021-11-26 09:00:30|9578.9|9568.9|9579.6|9569.6|9581.9|9571.9|9578.9|9568.9|14
1637917240000|2021-11-26 09:00:40|9579.4|9569.4|9578.6|9568.6|9579.4|9569.4|9577.6|9567.6|20
1637917250000|2021-11-26 09:00:50|9578.4|9568.4|9580.1|9570.1|9580.1|9570.1|9575.6|9565.6|16
1637917260000|2021-11-26 09:01:00|9579.9|9569.9|9582.4|9572.4|9583.4|9573.4|9576.9|9566.9|8
1637917270000|2021-11-26 09:01:10|9582.9|9572.9|9580.6|9570.6|9582.9|9572.9|9580.1|9570.1|10
1637917280000|2021-11-26 09:01:20|9581.4|9571.4|9580.9|9570.9|9581.4|9571.4|9580.9|9570.9|8
1637917290000|2021-11-26 09:01:30|9581.1|9571.1|9581.6|9571.6|9581.9|9571.9|9580.6|9570.6|10
1637917300000|2021-11-26 09:01:40|9581.4|9571.4|9582.4|9572.4|9582.9|9572.9|9580.6|9570.6|12
1637917310000|2021-11-26 09:01:50|9582.1|9572.1|9585.9|9575.9|9586.1|9576.1|9580.9|9570.9|20
1637917320000|2021-11-26 09:02:00|9586.6|9576.6|9581.4|9571.4|9587.6|9577.6|9580.9|9570.9|20
1637917330000|2021-11-26 09:02:10|9581.1|9571.1|9581.1|9571.1|9583.1|9573.1|9580.9|9570.9|11
1637917340000|2021-11-26 09:02:20|9581.6|9571.6|9580.9|9570.9|9581.6|9571.6|9580.9|9570.9|5
1637917350000|2021-11-26 09:02:30|9581.1|9571.1|9581.4|9571.4|9581.6|9571.6|9580.9|9570.9|7
1637917360000|2021-11-26 09:02:40|9581.1|9571.1|9582.4|9572.4|9582.4|9572.4|9580.4|9570.4|8
1637917370000|2021-11-26 09:02:50|9581.6|9571.6|9581.9|9571.9|9582.6|9572.6|9581.4|9571.4|15
1637917380000|2021-11-26 09:03:00|9582.6|9572.6|9581.9|9571.9|9582.9|9572.9|9581.6|9571.6|14
1637917390000|2021-11-26 09:03:10|9581.6|9571.6|9582.4|9572.4|9583.1|9573.1|9581.4|9571.4|9
1637917400000|2021-11-26 09:03:20|9582.1|9572.1|9582.1|9572.1|9583.1|9573.1|9581.9|9571.9|18
1637917410000|2021-11-26 09:03:30|9582.4|9572.4|9583.9|9573.9|9584.1|9574.1|9582.4|9572.4|15
1637917420000|2021-11-26 09:03:40|9583.4|9573.4|9582.1|9572.1|9583.4|9573.4|9582.1|9572.1|9
1637917430000|2021-11-26 09:03:50|9581.9|9571.9|9582.6|9572.6|9582.9|9572.9|9581.9|9571.9|8
1637917440000|2021-11-26 09:04:00|9582.9|9572.9|9581.9|9571.9|9582.9|9572.9|9581.6|9571.6|15
1637917450000|2021-11-26 09:04:10|9582.4|9572.4|9583.9|9573.9|9584.1|9574.1|9582.4|9572.4|7
1637917460000|2021-11-26 09:04:20|9584.1|9574.1|9586.4|9576.4|9587.1|9577.1|9583.6|9573.6|17
1637917470000|2021-11-26 09:04:30|9586.1|9576.1|9584.9|9574.9|9587.1|9577.1|9584.6|9574.6|19
1637917480000|2021-11-26 09:04:40|9585.1|9575.1|9585.1|9575.1|9585.6|9575.6|9584.6|9574.6|4
1637917490000|2021-11-26 09:04:50|9584.9|9574.9|9585.6|9575.6|9586.4|9576.4|9584.9|9574.9|10
1637917500000|2021-11-26 09:05:00|9585.4|9575.4|9585.1|9575.1|9586.1|9576.1|9585.1|9575.1|15
1637917510000|2021-11-26 09:05:10|9584.9|9574.9|9586.6|9576.6|9586.6|9576.6|9584.9|9574.9|8
1637917520000|2021-11-26 09:05:20|9586.4|9576.4|9586.9|9576.9|9587.1|9577.1|9586.4|9576.4|7
1637917530000|2021-11-26 09:05:30|9586.6|9576.6|9584.9|9574.9|9586.6|9576.6|9584.9|9574.9|9
1637917540000|2021-11-26 09:05:40|9584.4|9574.4|9583.9|9573.9|9584.9|9574.9|9583.1|9573.1|16
1637917550000|2021-11-26 09:05:50|9584.1|9574.1|9583.6|9573.6|9584.6|9574.6|9583.6|9573.6|8
1637917560000|2021-11-26 09:06:00|9583.4|9573.4|9582.4|9572.4|9583.6|9573.6|9582.4|9572.4|8
1637917570000|2021-11-26 09:06:10|9581.9|9571.9|9581.4|9571.4|9582.4|9572.4|9581.4|9571.4|15
1637917580000|2021-11-26 09:06:20|9581.9|9571.9|9581.4|9571.4|9582.1|9572.1|9581.4|9571.4|13
1637917590000|2021-11-26 09:06:30|9581.9|9571.9|9579.9|9569.9|9581.9|9571.9|9579.9|9569.9|10
1637917600000|2021-11-26 09:06:40|9580.6|9570.6|9572.4|9562.4|9580.6|9570.6|9571.4|9561.4|21
1637917610000|2021-11-26 09:06:50|9572.6|9562.6|9569.6|9559.6|9573.1|9563.1|9569.6|9559.6|13
1637917620000|2021-11-26 09:07:00|9570.9|9560.9|9570.4|9560.4|9572.9|9562.9|9569.1|9559.1|22
1637917630000|2021-11-26 09:07:10|9570.1|9560.1|9569.4|9559.4|9570.4|9560.4|9569.1|9559.1|13
1637917640000|2021-11-26 09:07:20|9569.6|9559.6|9570.1|9560.1|9570.1|9560.1|9569.1|9559.1|10
1637917650000|2021-11-26 09:07:30|9570.9|9560.9|9570.1|9560.1|9570.9|9560.9|9569.9|9559.9|13
1637917660000|2021-11-26 09:07:40|9570.4|9560.4|9566.4|9556.4|9570.4|9560.4|9566.4|9556.4|15
1637917670000|2021-11-26 09:07:50|9566.1|9556.1|9568.1|9558.1|9569.6|9559.6|9565.6|9555.6|13
1637917680000|2021-11-26 09:08:00|9567.1|9557.1|9566.9|9556.9|9567.1|9557.1|9566.4|9556.4|7
1637917690000|2021-11-26 09:08:10|9566.6|9556.6|9567.9|9557.9|9567.9|9557.9|9566.6|9556.6|13
1637917700000|2021-11-26 09:08:20|9566.9|9556.9|9566.6|9556.6|9568.1|9558.1|9566.1|9556.1|8
1637917710000|2021-11-26 09:08:30|9566.4|9556.4|9557.6|9547.6|9566.4|9556.4|9557.4|9547.4|17
1637917720000|2021-11-26 09:08:40|9557.9|9547.9|9558.9|9548.9|9558.9|9548.9|9557.9|9547.9|6
1637917730000|2021-11-26 09:08:50|9559.4|9549.4|9560.4|9550.4|9560.4|9550.4|9559.1|9549.1|11
1637917740000|2021-11-26 09:09:00|9560.6|9550.6|9563.9|9553.9|9565.4|9555.4|9560.6|9550.6|10
1637917750000|2021-11-26 09:09:10|9564.4|9554.4|9564.4|9554.4|9565.6|9555.6|9563.9|9553.9|17
1637917760000|2021-11-26 09:09:20|9562.9|9552.9|9563.4|9553.4|9563.9|9553.9|9560.9|9550.9|17
1637917770000|2021-11-26 09:09:30|9562.9|9552.9|9563.6|9553.6|9564.1|9554.1|9561.4|9551.4|18
1637917780000|2021-11-26 09:09:40|9563.1|9553.1|9564.6|9554.6|9565.4|9555.4|9562.9|9552.9|13
1637917790000|2021-11-26 09:09:50|9564.1|9554.1|9565.6|9555.6|9565.6|9555.6|9563.9|9553.9|14
1637917800000|2021-11-26 09:10:00|9565.4|9555.4|9566.1|9556.1|9570.6|9560.6|9565.4|9555.4|15
1637917810000|2021-11-26 09:10:10|9566.4|9556.4|9569.9|9559.9|9569.9|9559.9|9566.4|9556.4|13
1637917820000|2021-11-26 09:10:20|9570.1|9560.1|9567.9|9557.9|9570.9|9560.9|9567.6|9557.6|17
1637917830000|2021-11-26 09:10:30|9568.1|9558.1|9568.9|9558.9|9569.4|9559.4|9567.9|9557.9|8
1637917840000|2021-11-26 09:10:40|9568.4|9558.4|9570.1|9560.1|9570.1|9560.1|9568.4|9558.4|10
1637917850000|2021-11-26 09:10:50|9570.4|9560.4|9573.5|9563.5|9574.1|9564.1|9570.4|9560.4|16
1637917860000|2021-11-26 09:11:00|9572.3|9562.3|9572.6|9562.6|9573.9|9563.9|9571.6|9561.6|19
1637917870000|2021-11-26 09:11:10|9573.1|9563.1|9574.4|9564.4|9574.6|9564.6|9573.1|9563.1|7
1637917880000|2021-11-26 09:11:20|9574.6|9564.6|9576.6|9566.6|9576.6|9566.6|9574.6|9564.6|13
1637917890000|2021-11-26 09:11:30|9577.9|9567.9|9576.9|9566.9|9577.9|9567.9|9574.9|9564.9|16
1637917900000|2021-11-26 09:11:40|9576.6|9566.6|9577.6|9567.6|9579.1|9569.1|9576.6|9566.6|16
1637917910000|2021-11-26 09:11:50|9577.9|9567.9|9576.4|9566.4|9578.4|9568.4|9575.6|9565.6|9
1637917920000|2021-11-26 09:12:00|9576.6|9566.6|9576.6|9566.6|9577.1|9567.1|9574.4|9564.4|17
1637917930000|2021-11-26 09:12:10|9576.4|9566.4|9577.9|9567.9|9578.4|9568.4|9576.4|9566.4|12
1637917940000|2021-11-26 09:12:20|9578.4|9568.4|9578.6|9568.6|9578.6|9568.6|9578.1|9568.1|9
1637917950000|2021-11-26 09:12:30|9578.4|9568.4|9578.6|9568.6|9578.6|9568.6|9578.4|9568.4|4
1637917960000|2021-11-26 09:12:40|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9578.1|9568.1|11
1637917970000|2021-11-26 09:12:50|9578.6|9568.6|9577.9|9567.9|9578.9|9568.9|9577.9|9567.9|20
1637917980000|2021-11-26 09:13:00|9578.6|9568.6|9580.4|9570.4|9582.4|9572.4|9578.6|9568.6|14
1637917990000|2021-11-26 09:13:10|9581.9|9571.9|9580.6|9570.6|9581.9|9571.9|9580.1|9570.1|18
1637918000000|2021-11-26 09:13:20|9580.9|9570.9|9580.6|9570.6|9580.9|9570.9|9580.4|9570.4|8
1637918010000|2021-11-26 09:13:30|9580.9|9570.9|9580.4|9570.4|9581.1|9571.1|9580.4|9570.4|11
1637918020000|2021-11-26 09:13:40|9580.1|9570.1|9580.4|9570.4|9581.9|9571.9|9575.6|9565.6|19
1637918030000|2021-11-26 09:13:50|9580.9|9570.9|9580.9|9570.9|9581.9|9571.9|9580.9|9570.9|12
1637918040000|2021-11-26 09:14:00|9581.1|9571.1|9588.1|9578.1|9588.1|9578.1|9580.9|9570.9|14
1637918050000|2021-11-26 09:14:10|9587.6|9577.6|9587.9|9577.9|9587.9|9577.9|9586.9|9576.9|14
1637918060000|2021-11-26 09:14:20|9588.1|9578.1|9587.9|9577.9|9588.1|9578.1|9587.1|9577.1|10
1637918070000|2021-11-26 09:14:30|9587.6|9577.6|9588.1|9578.1|9588.4|9578.4|9587.6|9577.6|9
1637918080000|2021-11-26 09:14:40|9588.4|9578.4|9589.4|9579.4|9589.4|9579.4|9588.4|9578.4|15
1637918090000|2021-11-26 09:14:50|9589.1|9579.1|9590.1|9580.1|9590.1|9580.1|9588.9|9578.9|6
1637918100000|2021-11-26 09:15:00|9590.4|9580.4|9589.4|9579.4|9590.4|9580.4|9587.9|9577.9|21
1637918110000|2021-11-26 09:15:10|9588.6|9578.6|9589.1|9579.1|9589.1|9579.1|9588.4|9578.4|4
1637918120000|2021-11-26 09:15:20|9588.9|9578.9|9588.9|9578.9|9590.1|9580.1|9588.1|9578.1|15
1637918130000|2021-11-26 09:15:30|9588.6|9578.6|9589.9|9579.9|9590.4|9580.4|9588.4|9578.4|22
1637918140000|2021-11-26 09:15:40|9589.6|9579.6|9591.6|9581.6|9591.6|9581.6|9589.6|9579.6|13
1637918150000|2021-11-26 09:15:50|9590.6|9580.6|9591.1|9581.1|9591.9|9581.9|9589.9|9579.9|24
1637918160000|2021-11-26 09:16:00|9591.4|9581.4|9593.1|9583.1|9593.4|9583.4|9591.1|9581.1|26
1637918170000|2021-11-26 09:16:10|9595.6|9585.6|9592.6|9582.6|9596.1|9586.1|9591.4|9581.4|18
1637918180000|2021-11-26 09:16:20|9592.4|9582.4|9591.6|9581.6|9592.4|9582.4|9591.6|9581.6|3
1637918190000|2021-11-26 09:16:30|9591.9|9581.9|9590.4|9580.4|9591.9|9581.9|9590.4|9580.4|4
1637918200000|2021-11-26 09:16:40|9590.1|9580.1|9588.4|9578.4|9590.1|9580.1|9587.9|9577.9|8
1637918210000|2021-11-26 09:16:50|9587.6|9577.6|9588.1|9578.1|9588.4|9578.4|9586.1|9576.1|12
1637918220000|2021-11-26 09:17:00|9588.4|9578.4|9588.6|9578.6|9588.6|9578.6|9587.9|9577.9|5
1637918230000|2021-11-26 09:17:10|9588.4|9578.4|9592.4|9582.4|9592.4|9582.4|9588.4|9578.4|7
1637918240000|2021-11-26 09:17:20|9592.1|9582.1|9584.6|9574.6|9592.1|9582.1|9584.6|9574.6|6
1637918250000|2021-11-26 09:17:30|9584.4|9574.4|9581.4|9571.4|9584.4|9574.4|9580.9|9570.9|7
1637918260000|2021-11-26 09:17:40|9581.1|9571.1|9581.4|9571.4|9581.9|9571.9|9581.1|9571.1|14
1637918270000|2021-11-26 09:17:50|9581.1|9571.1|9579.9|9569.9|9581.1|9571.1|9579.4|9569.4|9
1637918280000|2021-11-26 09:18:00|9579.4|9569.4|9578.6|9568.6|9581.4|9571.4|9578.6|9568.6|11
1637918290000|2021-11-26 09:18:10|9578.1|9568.1|9579.1|9569.1|9580.9|9570.9|9578.1|9568.1|11
1637918300000|2021-11-26 09:18:20|9578.9|9568.9|9577.9|9567.9|9578.9|9568.9|9577.6|9567.6|4
1637918310000|2021-11-26 09:18:30|9577.6|9567.6|9569.6|9559.6|9577.6|9567.6|9569.6|9559.6|17
1637918320000|2021-11-26 09:18:40|9569.9|9559.9|9569.6|9559.6|9569.9|9559.9|9569.4|9559.4|5
1637918330000|2021-11-26 09:18:50|9568.4|9558.4|9567.1|9557.1|9568.4|9558.4|9563.9|9553.9|18
1637918340000|2021-11-26 09:19:00|9566.9|9556.9|9565.9|9555.9|9566.9|9556.9|9564.6|9554.6|15
1637918350000|2021-11-26 09:19:10|9567.1|9557.1|9565.9|9555.9|9568.4|9558.4|9565.9|9555.9|5
1637918360000|2021-11-26 09:19:20|9566.1|9556.1|9567.9|9557.9|9568.4|9558.4|9566.1|9556.1|9
1637918370000|2021-11-26 09:19:30|9567.6|9557.6|9567.4|9557.4|9568.4|9558.4|9567.4|9557.4|5
1637918380000|2021-11-26 09:19:40|9567.6|9557.6|9567.9|9557.9|9568.4|9558.4|9567.6|9557.6|5
1637918390000|2021-11-26 09:19:50|9568.4|9558.4|9563.9|9553.9|9568.6|9558.6|9563.9|9553.9|11
1637918400000|2021-11-26 09:20:00|9564.6|9554.6|9563.4|9553.4|9564.9|9554.9|9562.9|9552.9|11
1637918410000|2021-11-26 09:20:10|9563.6|9553.6|9566.4|9556.4|9566.4|9556.4|9563.6|9553.6|5
1637918420000|2021-11-26 09:20:20|9566.1|9556.1|9566.4|9556.4|9569.6|9559.6|9565.6|9555.6|17
1637918430000|2021-11-26 09:20:30|9566.6|9556.6|9566.9|9556.9|9567.6|9557.6|9566.1|9556.1|16
1637918440000|2021-11-26 09:20:40|9568.1|9558.1|9567.9|9557.9|9568.6|9558.6|9567.4|9557.4|9
1637918450000|2021-11-26 09:20:50|9568.9|9558.9|9569.1|9559.1|9569.4|9559.4|9568.1|9558.1|10
1637918460000|2021-11-26 09:21:00|9569.4|9559.4|9570.9|9560.9|9571.1|9561.1|9569.1|9559.1|16
1637918470000|2021-11-26 09:21:10|9572.1|9562.1|9572.4|9562.4|9574.4|9564.4|9571.1|9561.1|10
1637918480000|2021-11-26 09:21:20|9572.6|9562.6|9574.1|9564.1|9574.1|9564.1|9571.4|9561.4|13
1637918490000|2021-11-26 09:21:30|9573.9|9563.9|9575.1|9565.1|9575.1|9565.1|9573.9|9563.9|10
1637918500000|2021-11-26 09:21:40|9574.9|9564.9|9573.4|9563.4|9574.9|9564.9|9573.4|9563.4|8
1637918510000|2021-11-26 09:21:50|9573.6|9563.6|9570.1|9560.1|9573.9|9563.9|9569.9|9559.9|19
1637918520000|2021-11-26 09:22:00|9571.1|9561.1|9571.9|9561.9|9572.4|9562.4|9568.9|9558.9|21
1637918530000|2021-11-26 09:22:10|9571.6|9561.6|9572.4|9562.4|9572.9|9562.9|9571.1|9561.1|13
1637918540000|2021-11-26 09:22:20|9572.6|9562.6|9572.9|9562.9|9574.9|9564.9|9570.9|9560.9|18
1637918550000|2021-11-26 09:22:30|9572.6|9562.6|9573.1|9563.1|9574.1|9564.1|9572.4|9562.4|10
1637918560000|2021-11-26 09:22:40|9572.6|9562.6|9571.4|9561.4|9572.6|9562.6|9571.4|9561.4|9
1637918570000|2021-11-26 09:22:50|9571.6|9561.6|9569.1|9559.1|9571.6|9561.6|9569.1|9559.1|6
1637918580000|2021-11-26 09:23:00|9569.9|9559.9|9570.4|9560.4|9570.4|9560.4|9569.1|9559.1|15
1637918590000|2021-11-26 09:23:10|9570.6|9560.6|9570.6|9560.6|9570.9|9560.9|9570.4|9560.4|6
1637918600000|2021-11-26 09:23:20|9570.4|9560.4|9570.6|9560.6|9571.1|9561.1|9570.4|9560.4|9
1637918610000|2021-11-26 09:23:30|9571.1|9561.1|9571.4|9561.4|9571.6|9561.6|9570.6|9560.6|12
1637918620000|2021-11-26 09:23:40|9570.9|9560.9|9570.4|9560.4|9571.4|9561.4|9569.6|9559.6|8
1637918630000|2021-11-26 09:23:50|9570.1|9560.1|9568.6|9558.6|9570.6|9560.6|9568.6|9558.6|12
1637918640000|2021-11-26 09:24:00|9569.1|9559.1|9568.6|9558.6|9569.9|9559.9|9568.6|9558.6|10
1637918650000|2021-11-26 09:24:10|9568.9|9558.9|9566.6|9556.6|9568.9|9558.9|9566.6|9556.6|5
1637918660000|2021-11-26 09:24:20|9566.1|9556.1|9566.9|9556.9|9567.9|9557.9|9566.1|9556.1|12
1637918670000|2021-11-26 09:24:30|9566.6|9556.6|9567.4|9557.4|9567.6|9557.6|9566.6|9556.6|9
1637918680000|2021-11-26 09:24:40|9566.9|9556.9|9570.6|9560.6|9570.6|9560.6|9566.6|9556.6|14
1637918690000|2021-11-26 09:24:50|9570.4|9560.4|9568.9|9558.9|9570.4|9560.4|9568.4|9558.4|17
1637918700000|2021-11-26 09:25:00|9568.6|9558.6|9567.9|9557.9|9569.1|9559.1|9567.1|9557.1|18
1637918710000|2021-11-26 09:25:10|9567.4|9557.4|9566.9|9556.9|9570.1|9560.1|9566.9|9556.9|9
1637918720000|2021-11-26 09:25:20|9566.6|9556.6|9565.1|9555.1|9566.9|9556.9|9564.9|9554.9|15
1637918730000|2021-11-26 09:25:30|9565.4|9555.4|9564.1|9554.1|9565.4|9555.4|9563.9|9553.9|11
1637918740000|2021-11-26 09:25:40|9563.9|9553.9|9550.6|9540.6|9563.9|9553.9|9550.6|9540.6|22
1637918750000|2021-11-26 09:25:50|9549.1|9539.1|9542.1|9532.1|9550.9|9540.9|9542.1|9532.1|21
1637918760000|2021-11-26 09:26:00|9543.3|9533.3|9539.6|9529.6|9543.3|9533.3|9536.4|9526.4|18
1637918770000|2021-11-26 09:26:10|9542.9|9532.9|9537.6|9527.6|9542.9|9532.9|9537.6|9527.6|12
1637918780000|2021-11-26 09:26:20|9537.4|9527.4|9538.4|9528.4|9538.4|9528.4|9537.4|9527.4|4
1637918790000|2021-11-26 09:26:30|9538.6|9528.6|9544.1|9534.1|9544.6|9534.6|9538.6|9528.6|13
1637918800000|2021-11-26 09:26:40|9543.9|9533.9|9544.1|9534.1|9544.1|9534.1|9543|9533|13
1637918810000|2021-11-26 09:26:50|9543.9|9533.9|9546.6|9536.6|9546.6|9536.6|9543.1|9533.1|21
1637918820000|2021-11-26 09:27:00|9547.6|9537.6|9546.6|9536.6|9548.1|9538.1|9546.4|9536.4|9
1637918830000|2021-11-26 09:27:10|9546.4|9536.4|9546.6|9536.6|9546.9|9536.9|9546.4|9536.4|13
1637918840000|2021-11-26 09:27:20|9546.1|9536.1|9546.6|9536.6|9548.1|9538.1|9545.9|9535.9|16
1637918850000|2021-11-26 09:27:30|9546.9|9536.9|9548.4|9538.4|9549.6|9539.6|9546.9|9536.9|10
1637918860000|2021-11-26 09:27:40|9548.6|9538.6|9552.4|9542.4|9553.4|9543.4|9548.6|9538.6|16
1637918870000|2021-11-26 09:27:50|9552.1|9542.1|9554.9|9544.9|9554.9|9544.9|9551.6|9541.6|18
1637918880000|2021-11-26 09:28:00|9555.6|9545.6|9553.9|9543.9|9556.9|9546.9|9553.6|9543.6|9
1637918890000|2021-11-26 09:28:10|9553.6|9543.6|9553.6|9543.6|9554.1|9544.1|9551.6|9541.6|19
1637918900000|2021-11-26 09:28:20|9553.4|9543.4|9552.6|9542.6|9553.4|9543.4|9552.1|9542.1|11
1637918910000|2021-11-26 09:28:30|9552.9|9542.9|9550.6|9540.6|9552.9|9542.9|9549.4|9539.4|19
1637918920000|2021-11-26 09:28:40|9550.4|9540.4|9547.4|9537.4|9550.9|9540.9|9547.4|9537.4|16
1637918930000|2021-11-26 09:28:50|9547.1|9537.1|9548.9|9538.9|9548.9|9538.9|9546.6|9536.6|12
1637918940000|2021-11-26 09:29:00|9549.1|9539.1|9548.9|9538.9|9549.4|9539.4|9548.4|9538.4|10
1637918950000|2021-11-26 09:29:10|9550.4|9540.4|9548.4|9538.4|9550.4|9540.4|9546.9|9536.9|12
1637918960000|2021-11-26 09:29:20|9548.6|9538.6|9547.4|9537.4|9548.6|9538.6|9547.4|9537.4|6
1637918970000|2021-11-26 09:29:30|9547.1|9537.1|9547.9|9537.9|9548.1|9538.1|9546.1|9536.1|15
1637918980000|2021-11-26 09:29:40|9546.9|9536.9|9545.1|9535.1|9546.9|9536.9|9545.1|9535.1|13
1637918990000|2021-11-26 09:29:50|9543.9|9533.9|9546.6|9536.6|9546.6|9536.6|9543.9|9533.9|10
1637919000000|2021-11-26 09:30:00|9546.1|9536.1|9548.1|9538.1|9548.6|9538.6|9545.4|9535.4|19
1637919010000|2021-11-26 09:30:10|9548.4|9538.4|9548.4|9538.4|9548.9|9538.9|9547.1|9537.1|16
1637919020000|2021-11-26 09:30:20|9548.6|9538.6|9546.9|9536.9|9549.6|9539.6|9546.9|9536.9|15
1637919030000|2021-11-26 09:30:30|9547.1|9537.1|9546.9|9536.9|9548.1|9538.1|9546.9|9536.9|9
1637919040000|2021-11-26 09:30:40|9547.1|9537.1|9547.6|9537.6|9548.1|9538.1|9545.4|9535.4|19
1637919050000|2021-11-26 09:30:50|9547.4|9537.4|9546.6|9536.6|9548.4|9538.4|9546.6|9536.6|12
1637919060000|2021-11-26 09:31:00|9547.1|9537.1|9554.4|9544.4|9555.4|9545.4|9547.1|9537.1|13
1637919070000|2021-11-26 09:31:10|9554.6|9544.6|9555.6|9545.6|9556.9|9546.9|9553.6|9543.6|23
1637919080000|2021-11-26 09:31:20|9555.4|9545.4|9555.1|9545.1|9556.1|9546.1|9554.1|9544.1|18
1637919090000|2021-11-26 09:31:30|9554.9|9544.9|9550.9|9540.9|9554.9|9544.9|9550.1|9540.1|20
1637919100000|2021-11-26 09:31:40|9551.1|9541.1|9552.4|9542.4|9552.6|9542.6|9550.9|9540.9|9
1637919110000|2021-11-26 09:31:50|9552.1|9542.1|9548.9|9538.9|9553.1|9543.1|9548.9|9538.9|10
1637919120000|2021-11-26 09:32:00|9548.4|9538.4|9550.4|9540.4|9550.4|9540.4|9546.9|9536.9|15
1637919130000|2021-11-26 09:32:10|9550.6|9540.6|9548.4|9538.4|9550.6|9540.6|9548.4|9538.4|12
1637919140000|2021-11-26 09:32:20|9547.6|9537.6|9547.6|9537.6|9548.4|9538.4|9546.9|9536.9|14
1637919150000|2021-11-26 09:32:30|9547.9|9537.9|9547.4|9537.4|9547.9|9537.9|9546.4|9536.4|6
1637919160000|2021-11-26 09:32:40|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|9546.4|9536.4|9
1637919170000|2021-11-26 09:32:50|9548.1|9538.1|9548.4|9538.4|9548.9|9538.9|9548.1|9538.1|8
1637919180000|2021-11-26 09:33:00|9548.9|9538.9|9547.6|9537.6|9549.6|9539.6|9547.6|9537.6|12
1637919190000|2021-11-26 09:33:10|9546.9|9536.9|9543.1|9533.1|9546.9|9536.9|9542.9|9532.9|13
1637919200000|2021-11-26 09:33:20|9542.4|9532.4|9543.6|9533.6|9545.1|9535.1|9542.4|9532.4|7
1637919210000|2021-11-26 09:33:30|9543.4|9533.4|9542.4|9532.4|9543.6|9533.6|9542.4|9532.4|13
1637919220000|2021-11-26 09:33:40|9541.9|9531.9|9541.1|9531.1|9543.4|9533.4|9539.9|9529.9|16
1637919230000|2021-11-26 09:33:50|9541.4|9531.4|9539.4|9529.4|9541.4|9531.4|9539.4|9529.4|13
1637919240000|2021-11-26 09:34:00|9539.1|9529.1|9541.9|9531.9|9541.9|9531.9|9538.4|9528.4|15
1637919250000|2021-11-26 09:34:10|9541.6|9531.6|9541.6|9531.6|9542.4|9532.4|9541.6|9531.6|9
1637919260000|2021-11-26 09:34:20|9541.4|9531.4|9536.9|9526.9|9541.4|9531.4|9535.9|9525.9|18
1637919270000|2021-11-26 09:34:30|9534.1|9524.1|9535.9|9525.9|9536.5|9526.5|9534.1|9524.1|13
1637919280000|2021-11-26 09:34:40|9535.6|9525.6|9534.4|9524.4|9536.6|9526.6|9534.1|9524.1|14
1637919290000|2021-11-26 09:34:50|9534.1|9524.1|9532.1|9522.1|9534.1|9524.1|9531.9|9521.9|12
1637919300000|2021-11-26 09:35:00|9535|9525|9535.4|9525.4|9535.4|9525.4|9534.4|9524.4|12
1637919310000|2021-11-26 09:35:10|9534.6|9524.6|9532.4|9522.4|9534.6|9524.6|9532.4|9522.4|18
1637919320000|2021-11-26 09:35:20|9531.9|9521.9|9529.4|9519.4|9532.1|9522.1|9529.4|9519.4|12
1637919330000|2021-11-26 09:35:30|9526.5|9516.5|9528.9|9518.9|9528.9|9518.9|9526.5|9516.5|11
1637919340000|2021-11-26 09:35:40|9528.6|9518.6|9532.4|9522.4|9532.4|9522.4|9528.4|9518.4|17
1637919350000|2021-11-26 09:35:50|9532.6|9522.6|9534.1|9524.1|9537.1|9527.1|9532.1|9522.1|16
1637919360000|2021-11-26 09:36:00|9533.9|9523.9|9534.6|9524.6|9535.6|9525.6|9532.6|9522.6|19
1637919370000|2021-11-26 09:36:10|9534.4|9524.4|9540.6|9530.6|9540.9|9530.9|9534.1|9524.1|16
1637919380000|2021-11-26 09:36:20|9540.4|9530.4|9541.1|9531.1|9542.6|9532.6|9540.1|9530.1|11
1637919390000|2021-11-26 09:36:30|9540.9|9530.9|9541.1|9531.1|9541.6|9531.6|9537.9|9527.9|15
1637919400000|2021-11-26 09:36:40|9540.9|9530.9|9544.1|9534.1|9544.1|9534.1|9540.1|9530.1|15
1637919410000|2021-11-26 09:36:50|9542.4|9532.4|9548.4|9538.4|9548.4|9538.4|9541.9|9531.9|15
1637919420000|2021-11-26 09:37:00|9549.1|9539.1|9552.4|9542.4|9553.9|9543.9|9546.9|9536.9|22
1637919430000|2021-11-26 09:37:10|9552.6|9542.6|9546.6|9536.6|9552.9|9542.9|9546.6|9536.6|19
1637919440000|2021-11-26 09:37:20|9546.4|9536.4|9548.6|9538.6|9549.6|9539.6|9546.1|9536.1|21
1637919450000|2021-11-26 09:37:30|9548.9|9538.9|9550.9|9540.9|9551.1|9541.1|9548.4|9538.4|10
1637919460000|2021-11-26 09:37:40|9550.6|9540.6|9551.1|9541.1|9553.1|9543.1|9550.4|9540.4|15
1637919470000|2021-11-26 09:37:50|9549.4|9539.4|9546.1|9536.1|9549.9|9539.9|9545.9|9535.9|14
1637919480000|2021-11-26 09:38:00|9545.9|9535.9|9546.4|9536.4|9547.1|9537.1|9545.6|9535.6|6
1637919490000|2021-11-26 09:38:10|9546.6|9536.6|9541.4|9531.4|9546.6|9536.6|9541.4|9531.4|8
1637919500000|2021-11-26 09:38:20|9541.1|9531.1|9546.9|9536.9|9547.1|9537.1|9541.1|9531.1|12
1637919510000|2021-11-26 09:38:30|9546.6|9536.6|9545.1|9535.1|9546.6|9536.6|9541.1|9531.1|16
1637919520000|2021-11-26 09:38:40|9545.4|9535.4|9531.1|9521.1|9545.4|9535.4|9529.9|9519.9|20
1637919530000|2021-11-26 09:38:50|9531.4|9521.4|9529.6|9519.6|9533.9|9523.9|9529.4|9519.4|17
1637919540000|2021-11-26 09:39:00|9529.9|9519.9|9528.1|9518.1|9529.9|9519.9|9526.6|9516.6|14
1637919550000|2021-11-26 09:39:10|9528.6|9518.6|9529.6|9519.6|9529.6|9519.6|9528.6|9518.6|7
1637919570000|2021-11-26 09:39:30|9528.9|9518.9|9526.9|9516.9|9528.9|9518.9|9526.8|9516.8|9
1637919580000|2021-11-26 09:39:40|9527|9517|9526.9|9516.9|9527|9517|9526.9|9516.9|2
1637919590000|2021-11-26 09:39:50|9526.4|9516.4|9526.4|9516.4|9526.4|9516.4|9526.4|9516.4|1
1637919600000|2021-11-26 09:40:00|9526.1|9516.1|9525.6|9515.6|9526.1|9516.1|9525.6|9515.6|5
1637919610000|2021-11-26 09:40:10|9525.9|9515.9|9526.1|9516.1|9526.4|9516.4|9525.9|9515.9|7
1637919620000|2021-11-26 09:40:20|9525.9|9515.9|9522.6|9512.6|9525.9|9515.9|9521.6|9511.6|14
1637919630000|2021-11-26 09:40:30|9522.9|9512.9|9520.9|9510.9|9524.1|9514.1|9520.9|9510.9|17
1637919640000|2021-11-26 09:40:40|9520.6|9510.6|9520.6|9510.6|9520.9|9510.9|9520.1|9510.1|8
1637919650000|2021-11-26 09:40:50|9521.6|9511.6|9516.5|9506.5|9521.9|9511.9|9514.6|9504.6|11
1637919660000|2021-11-26 09:41:00|9515.4|9505.4|9516.4|9506.4|9517.1|9507.1|9514.4|9504.4|15
1637919670000|2021-11-26 09:41:10|9516.1|9506.1|9514.6|9504.6|9516.1|9506.1|9513.9|9503.9|11
1637919680000|2021-11-26 09:41:20|9514.1|9504.1|9512.1|9502.1|9514.1|9504.1|9512.1|9502.1|6
1637919690000|2021-11-26 09:41:30|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9511.6|9501.6|6
1637919700000|2021-11-26 09:41:40|9511.9|9501.9|9514.1|9504.1|9514.1|9504.1|9510.9|9500.9|13
1637919710000|2021-11-26 09:41:50|9515.6|9505.6|9516.9|9506.9|9521.1|9511.1|9515.6|9505.6|18
1637919720000|2021-11-26 09:42:00|9517.1|9507.1|9516.1|9506.1|9518.1|9508.1|9515.9|9505.9|19
1637919730000|2021-11-26 09:42:10|9516.4|9506.4|9516.9|9506.9|9516.9|9506.9|9515.1|9505.1|11
1637919740000|2021-11-26 09:42:20|9517.1|9507.1|9518|9508|9521.4|9511.4|9517.1|9507.1|14
1637919750000|2021-11-26 09:42:30|9519.1|9509.1|9516.1|9506.1|9519.9|9509.9|9516.1|9506.1|24
1637919760000|2021-11-26 09:42:40|9516.4|9506.4|9520.9|9510.9|9520.9|9510.9|9516.1|9506.1|9
1637919770000|2021-11-26 09:42:50|9521.1|9511.1|9521.4|9511.4|9521.8|9511.8|9521|9511|10
1637919780000|2021-11-26 09:43:00|9521.6|9511.6|9527.6|9517.6|9529.1|9519.1|9521.4|9511.4|15
1637919790000|2021-11-26 09:43:10|9527.1|9517.1|9525.6|9515.6|9527.1|9517.1|9522.6|9512.6|16
1637919800000|2021-11-26 09:43:20|9524.9|9514.9|9526.4|9516.4|9527.1|9517.1|9524.9|9514.9|28
1637919810000|2021-11-26 09:43:30|9528.6|9518.6|9531.1|9521.1|9531.1|9521.1|9528.6|9518.6|13
1637919820000|2021-11-26 09:43:40|9532.4|9522.4|9531.6|9521.6|9532.6|9522.6|9531.1|9521.1|8
1637919830000|2021-11-26 09:43:50|9532.1|9522.1|9531.1|9521.1|9533.6|9523.6|9529.1|9519.1|14
1637919840000|2021-11-26 09:44:00|9532.4|9522.4|9535.9|9525.9|9536.1|9526.1|9530.9|9520.9|19
1637919850000|2021-11-26 09:44:10|9534.1|9524.1|9531.4|9521.4|9534.1|9524.1|9531.1|9521.1|8
1637919860000|2021-11-26 09:44:20|9531.1|9521.1|9531.6|9521.6|9531.6|9521.6|9529.9|9519.9|16
1637919870000|2021-11-26 09:44:30|9532.6|9522.6|9533.6|9523.6|9533.6|9523.6|9532.6|9522.6|12
1637919880000|2021-11-26 09:44:40|9533.4|9523.4|9533.4|9523.4|9533.6|9523.6|9532.6|9522.6|8
1637919890000|2021-11-26 09:44:50|9532.9|9522.9|9536.1|9526.1|9536.4|9526.4|9532.4|9522.4|15
1637919900000|2021-11-26 09:45:00|9535.9|9525.9|9536.6|9526.6|9537.1|9527.1|9535.6|9525.6|11
1637919910000|2021-11-26 09:45:10|9536.4|9526.4|9536.4|9526.4|9537.1|9527.1|9536.4|9526.4|13
1637919920000|2021-11-26 09:45:20|9536.6|9526.6|9536.4|9526.4|9536.9|9526.9|9536.4|9526.4|6
1637919930000|2021-11-26 09:45:30|9536.6|9526.6|9543.1|9533.1|9543.1|9533.1|9536.6|9526.6|10
1637919940000|2021-11-26 09:45:40|9542.9|9532.9|9543.9|9533.9|9548.4|9538.4|9542.1|9532.1|17
1637919950000|2021-11-26 09:45:50|9543.4|9533.4|9544.1|9534.1|9544.1|9534.1|9543.1|9533.1|12
1637919960000|2021-11-26 09:46:00|9543.6|9533.6|9544.4|9534.4|9545.1|9535.1|9543.6|9533.6|17
1637919970000|2021-11-26 09:46:10|9544.1|9534.1|9543.1|9533.1|9544.6|9534.6|9543.1|9533.1|7
1637919980000|2021-11-26 09:46:20|9542.9|9532.9|9542.6|9532.6|9543.4|9533.4|9542.1|9532.1|13
1637919990000|2021-11-26 09:46:30|9542.9|9532.9|9546.1|9536.1|9546.4|9536.4|9542.4|9532.4|20
1637920000000|2021-11-26 09:46:40|9546.4|9536.4|9546.9|9536.9|9547.4|9537.4|9545.6|9535.6|14
1637920010000|2021-11-26 09:46:50|9547.4|9537.4|9547.6|9537.6|9548.9|9538.9|9546.9|9536.9|17
1637920020000|2021-11-26 09:47:00|9547.9|9537.9|9546.4|9536.4|9547.9|9537.9|9545.9|9535.9|5
1637920030000|2021-11-26 09:47:10|9545.9|9535.9|9547.1|9537.1|9547.4|9537.4|9545.1|9535.1|10
1637920040000|2021-11-26 09:47:20|9547.6|9537.6|9549.1|9539.1|9549.1|9539.1|9547.4|9537.4|13
1637920050000|2021-11-26 09:47:30|9549.4|9539.4|9550.4|9540.4|9550.9|9540.9|9549.4|9539.4|13
1637920060000|2021-11-26 09:47:40|9550.1|9540.1|9549.6|9539.6|9550.1|9540.1|9549.4|9539.4|7
1637920070000|2021-11-26 09:47:50|9549.4|9539.4|9538.1|9528.1|9549.4|9539.4|9538.1|9528.1|14
1637920080000|2021-11-26 09:48:00|9538.4|9528.4|9540.9|9530.9|9541.1|9531.1|9538.4|9528.4|13
1637920100000|2021-11-26 09:48:20|9540.6|9530.6|9540.6|9530.6|9543.1|9533.1|9540.1|9530.1|13
1637920110000|2021-11-26 09:48:30|9541.1|9531.1|9535.3|9525.3|9541.1|9531.1|9534.4|9524.4|17
1637920120000|2021-11-26 09:48:40|9535.9|9525.9|9533.6|9523.6|9535.9|9525.9|9531.9|9521.9|17
1637920130000|2021-11-26 09:48:50|9533.4|9523.4|9538.3|9528.3|9538.5|9528.5|9533.4|9523.4|32
1637920140000|2021-11-26 09:49:00|9539.1|9529.1|9542.9|9532.9|9545.1|9535.1|9539.1|9529.1|17
1637920150000|2021-11-26 09:49:10|9543.3|9533.3|9537|9527|9544.1|9534.1|9537|9527|15
1637920160000|2021-11-26 09:49:20|9538.3|9528.3|9542.9|9532.9|9542.9|9532.9|9535.9|9525.9|17
1637920170000|2021-11-26 09:49:30|9543.1|9533.1|9536.1|9526.1|9543.9|9533.9|9534.9|9524.9|16
1637920180000|2021-11-26 09:49:40|9535.6|9525.6|9532.4|9522.4|9535.6|9525.6|9532.1|9522.1|14
1637920190000|2021-11-26 09:49:50|9532.1|9522.1|9532.9|9522.9|9533.1|9523.1|9531.6|9521.6|11
1637920200000|2021-11-26 09:50:00|9532.6|9522.6|9525.6|9515.6|9532.9|9522.9|9521.9|9511.9|25
1637920210000|2021-11-26 09:50:10|9525.1|9515.1|9524.6|9514.6|9525.9|9515.9|9522.5|9512.5|18
1637920220000|2021-11-26 09:50:20|9524.9|9514.9|9525.4|9515.4|9526.1|9516.1|9523.6|9513.6|18
1637920230000|2021-11-26 09:50:30|9525.6|9515.6|9532.6|9522.6|9534.9|9524.9|9524.9|9514.9|18
1637920240000|2021-11-26 09:50:40|9532.9|9522.9|9531|9521|9533.6|9523.6|9529.6|9519.6|17
1637920250000|2021-11-26 09:50:50|9531.9|9521.9|9533.6|9523.6|9534.9|9524.9|9531.9|9521.9|7
1637920260000|2021-11-26 09:51:00|9533.4|9523.4|9531.9|9521.9|9533.6|9523.6|9531.4|9521.4|17
1637920270000|2021-11-26 09:51:10|9531.6|9521.6|9532.4|9522.4|9532.4|9522.4|9530.9|9520.9|11
1637920280000|2021-11-26 09:51:20|9532.1|9522.1|9530.6|9520.6|9534.1|9524.1|9530.6|9520.6|13
1637920290000|2021-11-26 09:51:30|9530.4|9520.4|9530.1|9520.1|9531.1|9521.1|9530.1|9520.1|6
1637920300000|2021-11-26 09:51:40|9529.4|9519.4|9526.6|9516.6|9530.4|9520.4|9526.6|9516.6|7
1637920310000|2021-11-26 09:51:50|9526.4|9516.4|9525.6|9515.6|9526.9|9516.9|9525.1|9515.1|10
1637920320000|2021-11-26 09:52:00|9526.6|9516.6|9527.9|9517.9|9528.6|9518.6|9526.6|9516.6|7
1637920330000|2021-11-26 09:52:10|9528.4|9518.4|9529.4|9519.4|9529.9|9519.9|9528.4|9518.4|5
1637920340000|2021-11-26 09:52:20|9530.6|9520.6|9533.4|9523.4|9533.6|9523.6|9530.6|9520.6|9
1637920350000|2021-11-26 09:52:30|9533.6|9523.6|9530.6|9520.6|9535.4|9525.4|9530.1|9520.1|17
1637920360000|2021-11-26 09:52:40|9531.1|9521.1|9532.6|9522.6|9534.6|9524.6|9531.1|9521.1|16
1637920370000|2021-11-26 09:52:50|9533.1|9523.1|9533.6|9523.6|9534.1|9524.1|9532.6|9522.6|8
1637920380000|2021-11-26 09:53:00|9533.9|9523.9|9533.4|9523.4|9534.1|9524.1|9533.1|9523.1|6
1637920390000|2021-11-26 09:53:10|9532.6|9522.6|9532.9|9522.9|9533.6|9523.6|9531.9|9521.9|13
1637920400000|2021-11-26 09:53:20|9532.4|9522.4|9529.6|9519.6|9532.4|9522.4|9529.6|9519.6|13
1637920410000|2021-11-26 09:53:30|9528.6|9518.6|9525.9|9515.9|9528.6|9518.6|9525.9|9515.9|16
1637920420000|2021-11-26 09:53:40|9525.6|9515.6|9518.1|9508.1|9525.6|9515.6|9518.1|9508.1|15
1637920430000|2021-11-26 09:53:50|9518.6|9508.6|9514.9|9504.9|9520.4|9510.4|9514.6|9504.6|15
1637920440000|2021-11-26 09:54:00|9514.4|9504.4|9512.1|9502.1|9514.4|9504.4|9511.9|9501.9|10
1637920450000|2021-11-26 09:54:10|9512.4|9502.4|9512.6|9502.6|9514.4|9504.4|9512.4|9502.4|10
1637920460000|2021-11-26 09:54:20|9511.9|9501.9|9514.6|9504.6|9514.9|9504.9|9511.9|9501.9|9
1637920470000|2021-11-26 09:54:30|9514.4|9504.4|9517.4|9507.4|9518.1|9508.1|9512.4|9502.4|18
1637920480000|2021-11-26 09:54:40|9517.1|9507.1|9516.1|9506.1|9518.6|9508.6|9515.6|9505.6|12
1637920490000|2021-11-26 09:54:50|9515.9|9505.9|9517.6|9507.6|9517.9|9507.9|9512.4|9502.4|11
1637920500000|2021-11-26 09:55:00|9517.4|9507.4|9517.1|9507.1|9518.4|9508.4|9516.6|9506.6|14
1637920510000|2021-11-26 09:55:10|9517.4|9507.4|9514.1|9504.1|9518.1|9508.1|9513.9|9503.9|15
1637920520000|2021-11-26 09:55:20|9514.6|9504.6|9514.1|9504.1|9514.6|9504.6|9514.1|9504.1|7
1637920530000|2021-11-26 09:55:30|9513.9|9503.9|9514.4|9504.4|9516.9|9506.9|9511.6|9501.6|14
1637920540000|2021-11-26 09:55:40|9515.4|9505.4|9516.9|9506.9|9517.9|9507.9|9515.4|9505.4|11
1637920550000|2021-11-26 09:55:50|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.4|9506.4|3
1637920560000|2021-11-26 09:56:00|9515.9|9505.9|9514.1|9504.1|9516.1|9506.1|9513.6|9503.6|14
1637920570000|2021-11-26 09:56:10|9513.6|9503.6|9516.4|9506.4|9516.6|9506.6|9513.1|9503.1|12
1637920580000|2021-11-26 09:56:20|9516.1|9506.1|9518.1|9508.1|9518.4|9508.4|9515.9|9505.9|18
1637920590000|2021-11-26 09:56:30|9517.9|9507.9|9517.4|9507.4|9518.4|9508.4|9516.4|9506.4|15
1637920600000|2021-11-26 09:56:40|9517.6|9507.6|9517.4|9507.4|9517.9|9507.9|9517.1|9507.1|11
1637920610000|2021-11-26 09:56:50|9517.6|9507.6|9517.9|9507.9|9518.1|9508.1|9517.4|9507.4|8
1637920620000|2021-11-26 09:57:00|9517.6|9507.6|9516.6|9506.6|9517.6|9507.6|9515.4|9505.4|21
1637920630000|2021-11-26 09:57:10|9516.4|9506.4|9515.9|9505.9|9516.9|9506.9|9515.4|9505.4|24
1637920640000|2021-11-26 09:57:20|9516.1|9506.1|9516.9|9506.9|9517.9|9507.9|9516.1|9506.1|16
1637920650000|2021-11-26 09:57:30|9517.1|9507.1|9517.9|9507.9|9517.9|9507.9|9517.1|9507.1|2
1637920660000|2021-11-26 09:57:40|9517.6|9507.6|9518.6|9508.6|9518.9|9508.9|9517.6|9507.6|4
1637920670000|2021-11-26 09:57:50|9518.9|9508.9|9518.4|9508.4|9518.9|9508.9|9517.9|9507.9|5
1637920680000|2021-11-26 09:58:00|9518.6|9508.6|9524.1|9514.1|9524.6|9514.6|9518.6|9508.6|9
1637920690000|2021-11-26 09:58:10|9524.6|9514.6|9527.1|9517.1|9527.4|9517.4|9524.4|9514.4|11
1637920700000|2021-11-26 09:58:20|9527.4|9517.4|9525.1|9515.1|9527.4|9517.4|9525.1|9515.1|8
1637920710000|2021-11-26 09:58:30|9524.3|9514.3|9522.6|9512.6|9524.3|9514.3|9522.5|9512.5|12
1637920720000|2021-11-26 09:58:40|9522.8|9512.8|9524.4|9514.4|9524.4|9514.4|9522.6|9512.6|6
1637920730000|2021-11-26 09:58:50|9524.6|9514.6|9523.9|9513.9|9525.6|9515.6|9523.3|9513.3|14
1637920740000|2021-11-26 09:59:00|9523.6|9513.6|9523.1|9513.1|9523.9|9513.9|9522.9|9512.9|12
1637920750000|2021-11-26 09:59:10|9523.4|9513.4|9522.6|9512.6|9523.4|9513.4|9522.6|9512.6|9
1637920760000|2021-11-26 09:59:20|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|1
1637920770000|2021-11-26 09:59:30|9522.6|9512.6|9521.4|9511.4|9522.6|9512.6|9521.4|9511.4|4
1637920780000|2021-11-26 09:59:40|9521.1|9511.1|9521.1|9511.1|9521.6|9511.6|9520.4|9510.4|17
1637920790000|2021-11-26 09:59:50|9520.9|9510.9|9522.6|9512.6|9522.6|9512.6|9520.9|9510.9|5
1637920800000|2021-11-26 10:00:00|9522.9|9512.9|9519.4|9509.4|9524.6|9514.6|9519.4|9509.4|24
1637920810000|2021-11-26 10:00:10|9518.9|9508.9|9514.6|9504.6|9518.9|9508.9|9514.6|9504.6|17
1637920820000|2021-11-26 10:00:20|9514.4|9504.4|9518.1|9508.1|9520.3|9510.3|9513.9|9503.9|24
1637920830000|2021-11-26 10:00:30|9516.6|9506.6|9520.6|9510.6|9521.4|9511.4|9516.6|9506.6|23
1637920840000|2021-11-26 10:00:40|9521.1|9511.1|9525.4|9515.4|9525.4|9515.4|9521.1|9511.1|13
1637920850000|2021-11-26 10:00:50|9525.6|9515.6|9526.9|9516.9|9526.9|9516.9|9525.1|9515.1|9
1637920860000|2021-11-26 10:01:00|9527.1|9517.1|9527.4|9517.4|9527.6|9517.6|9525.6|9515.6|19
1637920870000|2021-11-26 10:01:10|9527.6|9517.6|9525.9|9515.9|9527.9|9517.9|9521.4|9511.4|31
1637920880000|2021-11-26 10:01:20|9523.5|9513.5|9524.6|9514.6|9524.8|9514.8|9521|9511|26
1637920890000|2021-11-26 10:01:30|9525.1|9515.1|9527.4|9517.4|9527.4|9517.4|9524.9|9514.9|10
1637920900000|2021-11-26 10:01:40|9527.6|9517.6|9527.1|9517.1|9527.6|9517.6|9526.1|9516.1|7
1637920910000|2021-11-26 10:01:50|9524.6|9514.6|9521.4|9511.4|9525.8|9515.4|9521.4|9511.4|15
1637920920000|2021-11-26 10:02:00|9520.1|9510.1|9522.9|9512.9|9522.9|9512.9|9520.1|9510.1|8
1637920930000|2021-11-26 10:02:10|9523.1|9513.1|9524.1|9514.1|9524.4|9514.4|9523.1|9513.1|12
1637920940000|2021-11-26 10:02:20|9526.6|9516.6|9531.6|9521.6|9531.9|9521.9|9526.1|9516.1|19
1637920950000|2021-11-26 10:02:30|9530.4|9520.4|9532.1|9522.1|9534.6|9524.6|9530.4|9520.4|13
1637920960000|2021-11-26 10:02:40|9532.4|9522.4|9534.6|9524.6|9534.6|9524.6|9532.1|9522.1|11
1637920970000|2021-11-26 10:02:50|9534.9|9524.9|9532.6|9522.6|9535.4|9525.4|9532.1|9522.1|15
1637920980000|2021-11-26 10:03:00|9532.4|9522.4|9529.9|9519.9|9532.6|9522.6|9529.6|9519.6|11
1637920990000|2021-11-26 10:03:10|9529.6|9519.6|9529.8|9519.8|9531.5|9521.5|9528.5|9518.5|20
1637921000000|2021-11-26 10:03:20|9529.9|9519.9|9531.1|9521.1|9531.1|9521.1|9528.3|9518.3|17
1637921010000|2021-11-26 10:03:30|9530.9|9520.9|9529.9|9519.9|9531.9|9521.9|9529.6|9519.6|12
1637921020000|2021-11-26 10:03:40|9531|9521|9527.4|9517.4|9531.3|9521.3|9527.4|9517.4|10
1637921030000|2021-11-26 10:03:50|9527.9|9517.9|9528.9|9518.9|9528.9|9518.9|9527.1|9517.1|9
1637921040000|2021-11-26 10:04:00|9528.6|9518.6|9529.9|9519.9|9529.9|9519.9|9528.6|9518.6|6
1637921050000|2021-11-26 10:04:10|9530.4|9520.4|9531.3|9521.3|9531.3|9521.3|9530.4|9520.4|2
1637921060000|2021-11-26 10:04:20|9531.1|9521.1|9532.1|9522.1|9533.9|9523.9|9530.9|9520.9|17
1637921070000|2021-11-26 10:04:30|9531.6|9521.6|9531.9|9521.9|9533.6|9523.6|9531.1|9521.1|10
1637921080000|2021-11-26 10:04:40|9531.6|9521.6|9531.1|9521.1|9531.6|9521.6|9531.1|9521.1|5
1637921090000|2021-11-26 10:04:50|9531.4|9521.4|9531.4|9521.4|9532.9|9522.9|9530.9|9520.9|8
1637921100000|2021-11-26 10:05:00|9531.1|9521.1|9531.9|9521.9|9531.9|9521.9|9530.4|9520.4|12
1637921110000|2021-11-26 10:05:10|9531.6|9521.6|9530.9|9520.9|9532.4|9522.4|9530.9|9520.9|15
1637921120000|2021-11-26 10:05:20|9531.1|9521.1|9531.1|9521.1|9531.9|9521.9|9530.9|9520.9|7
1637921130000|2021-11-26 10:05:30|9530.9|9520.9|9530.6|9520.6|9531.4|9521.4|9530.4|9520.4|10
1637921140000|2021-11-26 10:05:40|9530.4|9520.4|9530.6|9520.6|9530.6|9520.6|9530.4|9520.4|6
1637921150000|2021-11-26 10:05:50|9531.4|9521.4|9531.4|9521.4|9531.6|9521.6|9531.4|9521.4|3
1637921160000|2021-11-26 10:06:00|9530.9|9520.9|9532.9|9522.9|9533.6|9523.6|9530.9|9520.9|9
1637921170000|2021-11-26 10:06:10|9533.1|9523.1|9535.4|9525.4|9536.1|9526.1|9533.1|9523.1|10
1637921180000|2021-11-26 10:06:20|9534.9|9524.9|9536.1|9526.1|9536.1|9526.1|9534.9|9524.9|18
1637921190000|2021-11-26 10:06:30|9534.9|9524.9|9535.4|9525.4|9535.4|9525.4|9533.6|9523.6|16
1637921200000|2021-11-26 10:06:40|9535.6|9525.6|9536.1|9526.1|9537.1|9527.1|9535.6|9525.6|7
1637921210000|2021-11-26 10:06:50|9536.4|9526.4|9533.6|9523.6|9536.4|9526.4|9533.6|9523.6|11
1637921220000|2021-11-26 10:07:00|9532.9|9522.9|9533.1|9523.1|9533.4|9523.4|9532.9|9522.9|5
1637921230000|2021-11-26 10:07:10|9533.4|9523.4|9531.3|9521.3|9533.4|9523.4|9530.6|9520.6|10
1637921240000|2021-11-26 10:07:20|9531.4|9521.4|9533.4|9523.4|9533.4|9523.4|9531|9521|7
1637921250000|2021-11-26 10:07:30|9532.9|9522.9|9532.9|9522.9|9534.4|9524.4|9532.6|9522.6|12
1637921260000|2021-11-26 10:07:40|9533.1|9523.1|9533.1|9523.1|9534.6|9524.6|9532.9|9522.9|10
1637921270000|2021-11-26 10:07:50|9532.9|9522.9|9532.6|9522.6|9532.9|9522.9|9532.6|9522.6|2
1637921280000|2021-11-26 10:08:00|9532.4|9522.4|9531.6|9521.6|9532.9|9522.9|9531.6|9521.6|7
1637921290000|2021-11-26 10:08:10|9531.9|9521.9|9531.6|9521.6|9531.9|9521.9|9531.6|9521.6|2
1637921300000|2021-11-26 10:08:20|9531.4|9521.4|9527.1|9517.1|9531.4|9521.4|9527.1|9517.1|8
1637921310000|2021-11-26 10:08:30|9527.3|9517.3|9527.4|9517.4|9529.4|9519.4|9527.3|9517.3|3
1637921320000|2021-11-26 10:08:40|9527.6|9517.6|9527.6|9517.6|9527.9|9517.9|9527.4|9517.4|5
1637921330000|2021-11-26 10:08:50|9527.4|9517.4|9527.9|9517.9|9527.9|9517.9|9527.4|9517.4|2
1637921340000|2021-11-26 10:09:00|9527.6|9517.6|9527.9|9517.9|9527.9|9517.9|9527.4|9517.4|4
1637921350000|2021-11-26 10:09:10|9528.1|9518.1|9530.1|9520.1|9531.1|9521.1|9528.1|9518.1|11
1637921360000|2021-11-26 10:09:20|9530.4|9520.4|9532.4|9522.4|9532.4|9522.4|9530.4|9520.4|10
1637921370000|2021-11-26 10:09:30|9532.9|9522.9|9535.6|9525.6|9536.1|9526.1|9532.9|9522.9|16
1637921380000|2021-11-26 10:09:40|9535.9|9525.9|9536.6|9526.6|9536.9|9526.9|9535.6|9525.6|12
1637921390000|2021-11-26 10:09:50|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|9536.1|9526.1|7
1637921400000|2021-11-26 10:10:00|9536.6|9526.6|9536.9|9526.9|9537.1|9527.1|9536.6|9526.6|11
1637921410000|2021-11-26 10:10:10|9537.1|9527.1|9536.9|9526.9|9537.4|9527.4|9536.1|9526.1|7
1637921420000|2021-11-26 10:10:20|9537.1|9527.1|9534.1|9524.1|9537.1|9527.1|9533.4|9523.4|15
1637921430000|2021-11-26 10:10:30|9535.1|9525.1|9534.9|9524.9|9535.4|9525.4|9533.6|9523.6|15
1637921440000|2021-11-26 10:10:40|9535.1|9525.1|9535.9|9525.9|9535.9|9525.9|9535.1|9525.1|3
1637921450000|2021-11-26 10:10:50|9534.6|9524.6|9535.1|9525.1|9536.1|9526.1|9534.6|9524.6|8
1637921460000|2021-11-26 10:11:00|9535.4|9525.4|9535.9|9525.9|9535.9|9525.9|9535.1|9525.1|15
1637921470000|2021-11-26 10:11:10|9536.1|9526.1|9537.9|9527.9|9537.9|9527.9|9535.6|9525.6|7
1637921480000|2021-11-26 10:11:20|9537.4|9527.4|9537.9|9527.9|9538.9|9528.9|9537.4|9527.4|4
1637921490000|2021-11-26 10:11:30|9536.6|9526.6|9536.4|9526.4|9536.6|9526.6|9535.9|9525.9|7
1637921500000|2021-11-26 10:11:40|9536.1|9526.1|9539.6|9529.6|9540.1|9530.1|9536.1|9526.1|7
1637921510000|2021-11-26 10:11:50|9539.9|9529.9|9539.1|9529.1|9539.9|9529.9|9538.6|9528.6|17
1637921520000|2021-11-26 10:12:00|9538.6|9528.6|9532.6|9522.6|9540.4|9530.4|9531.6|9521.6|18
1637921530000|2021-11-26 10:12:10|9532.9|9522.9|9527.9|9517.9|9532.9|9522.9|9526.4|9516.4|12
1637921540000|2021-11-26 10:12:20|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|1
1637921550000|2021-11-26 10:12:30|9527.6|9517.6|9522.1|9512.1|9527.6|9517.6|9520.9|9510.9|3
1637921560000|2021-11-26 10:12:40|9524.6|9514.6|9525.5|9515.5|9525.6|9515.6|9524.5|9514.5|9
1637921570000|2021-11-26 10:12:50|9525.8|9515.8|9527.1|9517.1|9527.1|9517.1|9525.6|9515.6|6
1637921580000|2021-11-26 10:13:00|9526.9|9516.9|9529.4|9519.4|9530.4|9520.4|9526.9|9516.9|15
1637921590000|2021-11-26 10:13:10|9529.1|9519.1|9529.3|9519.3|9530.6|9520.6|9528.9|9518.9|17
1637921600000|2021-11-26 10:13:20|9530.8|9520.8|9529.9|9519.9|9530.8|9520.8|9528.5|9518.5|18
1637921610000|2021-11-26 10:13:30|9530.1|9520.1|9538.9|9528.9|9538.9|9528.9|9530.1|9520.1|9
1637921620000|2021-11-26 10:13:40|9538.1|9528.1|9538.4|9528.4|9538.6|9528.6|9537.1|9527.1|10
1637921630000|2021-11-26 10:13:50|9538.1|9528.1|9537.6|9527.6|9538.4|9528.4|9537.4|9527.4|9
1637921640000|2021-11-26 10:14:00|9537.9|9527.9|9538.4|9528.4|9538.4|9528.4|9537.9|9527.9|2
1637921650000|2021-11-26 10:14:10|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|1
1637921680000|2021-11-26 10:14:40|9538.4|9528.4|9536.9|9526.9|9538.6|9528.6|9536.9|9526.9|4
1637921690000|2021-11-26 10:14:50|9536.6|9526.6|9537.1|9527.1|9538.1|9528.1|9536.6|9526.6|3
1637921700000|2021-11-26 10:15:00|9536.6|9526.6|9537.6|9527.6|9538.6|9528.6|9535.9|9525.9|22
1637921710000|2021-11-26 10:15:10|9537.4|9527.4|9537.4|9527.4|9538.6|9528.6|9537.4|9527.4|3
1637921720000|2021-11-26 10:15:20|9537.6|9527.6|9539.9|9529.9|9541.4|9531.4|9537.6|9527.6|7
1637921730000|2021-11-26 10:15:30|9539.1|9529.1|9539.6|9529.6|9539.6|9529.6|9537.6|9527.6|6
1637921740000|2021-11-26 10:15:40|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.6|9529.6|3
1637921750000|2021-11-26 10:15:50|9539.4|9529.4|9537.6|9527.6|9539.4|9529.4|9537.3|9527.3|7
1637921760000|2021-11-26 10:16:00|9537.9|9527.9|9536.1|9526.1|9539.1|9529.1|9535.9|9525.9|17
1637921770000|2021-11-26 10:16:10|9536.9|9526.9|9537.8|9527.8|9538.6|9528.6|9536.9|9526.9|11
1637921780000|2021-11-26 10:16:20|9538|9528|9537.8|9527.8|9538.3|9528.3|9537.8|9527.8|3
1637921790000|2021-11-26 10:16:30|9538|9528|9538.3|9528.3|9540|9530|9537.8|9527.8|19
1637921800000|2021-11-26 10:16:40|9538|9528|9539.8|9529.8|9539.8|9529.8|9537.5|9527.5|9
1637921810000|2021-11-26 10:16:50|9539|9529|9539.3|9529.3|9539.5|9529.5|9539|9529|3
1637921830000|2021-11-26 10:17:10|9538|9528|9537|9527|9538|9528|9536.8|9526.8|7
1637921840000|2021-11-26 10:17:20|9537.3|9527.3|9536.8|9526.8|9538.5|9528.5|9536.8|9526.8|9
1637921850000|2021-11-26 10:17:30|9536|9526|9536.5|9526.5|9536.5|9526.5|9536|9526|3
1637921860000|2021-11-26 10:17:40|9536.3|9526.3|9536.8|9526.8|9536.8|9526.8|9536.3|9526.3|2
1637921870000|2021-11-26 10:17:50|9537.5|9527.5|9540.3|9530.3|9540.3|9530.3|9537.3|9527.3|9
1637921880000|2021-11-26 10:18:00|9540.8|9530.8|9539.8|9529.8|9540.8|9530.8|9539.3|9529.3|5
1637921890000|2021-11-26 10:18:10|9539.5|9529.5|9538.8|9528.8|9541|9531|9538.5|9528.5|11
1637921900000|2021-11-26 10:18:20|9539|9529|9539.3|9529.3|9539.5|9529.5|9539|9529|4
1637921910000|2021-11-26 10:18:30|9539.8|9529.8|9539.3|9529.3|9541|9531|9539|9529|14
1637921920000|2021-11-26 10:18:40|9539|9529|9537.3|9527.3|9540.3|9530.3|9536.8|9526.8|17
1637921930000|2021-11-26 10:18:50|9537|9527|9537.3|9527.3|9538.5|9528.5|9537|9527|16
1637921940000|2021-11-26 10:19:00|9535.8|9525.8|9528.5|9518.5|9535.8|9525.8|9528.5|9518.5|13
1637921950000|2021-11-26 10:19:10|9527.8|9517.8|9518.5|9508.5|9527.8|9517.8|9517.5|9507.5|6
1637921960000|2021-11-26 10:19:20|9518.8|9508.8|9517.8|9507.8|9519|9509|9517.8|9507.8|7
1637921970000|2021-11-26 10:19:30|9517.3|9507.3|9522.6|9512.6|9522.6|9512.6|9517.3|9507.3|12
1637921980000|2021-11-26 10:19:40|9522.8|9512.8|9519.8|9509.8|9523.3|9513.3|9519.8|9509.8|4
1637921990000|2021-11-26 10:19:50|9519.6|9509.6|9517|9507|9519.8|9509.8|9517|9507|8
1637922000000|2021-11-26 10:20:00|9518.5|9508.5|9517.3|9507.3|9518.5|9508.5|9517.3|9507.3|5
1637922010000|2021-11-26 10:20:10|9517|9507|9512|9502|9517|9507|9512|9502|8
1637922020000|2021-11-26 10:20:20|9512.3|9502.3|9509.5|9499.5|9512.5|9502.5|9509|9499|8
1637922030000|2021-11-26 10:20:30|9509.3|9499.3|9508.6|9498.6|9509.3|9499.3|9508.6|9498.6|5
1637922040000|2021-11-26 10:20:40|9509.3|9499.3|9491.5|9481.5|9509.3|9499.3|9491.5|9481.5|15
1637922050000|2021-11-26 10:20:50|9492.5|9482.5|9488.5|9478.5|9492.5|9482.5|9488.5|9478.5|12
1637922060000|2021-11-26 10:21:00|9488.3|9478.3|9486|9476|9489.8|9479.8|9485.9|9475.9|10
1637922070000|2021-11-26 10:21:10|9485.8|9475.8|9489.3|9479.3|9490.3|9480.3|9485.8|9475.8|16
1637922080000|2021-11-26 10:21:20|9489.5|9479.5|9495.8|9485.8|9495.8|9485.8|9489.5|9479.5|11
1637922090000|2021-11-26 10:21:30|9496.5|9486.5|9502.8|9492.8|9502.8|9492.8|9496.5|9486.5|17
1637922100000|2021-11-26 10:21:40|9503|9493|9507.3|9497.3|9507.4|9497.4|9502.8|9492.8|12
1637922110000|2021-11-26 10:21:50|9502|9492|9502.5|9492.5|9502.5|9492.5|9501.8|9491.8|6
1637922120000|2021-11-26 10:22:00|9502|9492|9501.8|9491.8|9502|9492|9501.8|9491.8|6
1637922130000|2021-11-26 10:22:10|9501.5|9491.5|9502.3|9492.3|9502.3|9492.3|9501.5|9491.5|3
1637922140000|2021-11-26 10:22:20|9503|9493|9513.3|9503.3|9513.3|9503.3|9503|9493|9
1637922150000|2021-11-26 10:22:30|9512.3|9502.3|9517.3|9507.3|9520.8|9510.8|9510.8|9500.8|16
1637922160000|2021-11-26 10:22:40|9517|9507|9517|9507|9517|9507|9516.5|9506.5|7
1637922170000|2021-11-26 10:22:50|9517.3|9507.3|9519.3|9509.3|9520.5|9510.5|9517|9507|5
1637922180000|2021-11-26 10:23:00|9519|9509|9518|9508|9519|9509|9517.8|9507.8|8
1637922190000|2021-11-26 10:23:10|9517.8|9507.8|9522.5|9512.5|9522.5|9512.5|9517.8|9507.8|12
1637922200000|2021-11-26 10:23:20|9522.8|9512.8|9522.9|9512.9|9529|9519|9522.5|9512.5|13
1637922210000|2021-11-26 10:23:30|9524.1|9514.1|9524.3|9514.3|9526.3|9516.3|9524|9514|16
1637922220000|2021-11-26 10:23:40|9524.5|9514.5|9524.3|9514.3|9524.5|9514.5|9524|9514|5
1637922230000|2021-11-26 10:23:50|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.3|9514.3|5
1637922240000|2021-11-26 10:24:00|9524.8|9514.8|9524|9514|9524.8|9514.8|9524|9514|9
1637922250000|2021-11-26 10:24:10|9523.8|9513.8|9524.3|9514.3|9524.8|9514.8|9522.8|9512.8|14
1637922260000|2021-11-26 10:24:20|9523.8|9513.8|9524.5|9514.5|9524.8|9514.8|9523.3|9513.3|11
1637922270000|2021-11-26 10:24:30|9524.8|9514.8|9524.5|9514.5|9525|9515|9524|9514|13
1637922280000|2021-11-26 10:24:40|9524.3|9514.3|9522.8|9512.8|9524.3|9514.3|9522|9512|12
1637922290000|2021-11-26 10:24:50|9523.3|9513.3|9523.8|9513.8|9523.8|9513.8|9520.8|9510.8|8
1637922300000|2021-11-26 10:25:00|9523.5|9513.5|9519.8|9509.8|9524.5|9514.5|9517.8|9507.8|12
1637922310000|2021-11-26 10:25:10|9516.5|9506.5|9518.5|9508.5|9518.5|9508.5|9516.5|9506.5|4
1637922320000|2021-11-26 10:25:20|9518.8|9508.8|9519.8|9509.8|9519.8|9509.8|9518.8|9508.8|4
1637922330000|2021-11-26 10:25:30|9519.5|9509.5|9518.5|9508.5|9519.5|9509.5|9518.3|9508.3|5
1637922340000|2021-11-26 10:25:40|9519.5|9509.5|9519.8|9509.8|9520.8|9510.8|9518.3|9508.3|15
1637922350000|2021-11-26 10:25:50|9519.5|9509.5|9515.5|9505.5|9519.5|9509.5|9515.5|9505.5|11
1637922360000|2021-11-26 10:26:00|9515.3|9505.3|9512.8|9502.8|9515.3|9505.3|9512.8|9502.8|10
1637922370000|2021-11-26 10:26:10|9513|9503|9516.5|9506.5|9516.5|9506.5|9512.8|9502.8|12
1637922380000|2021-11-26 10:26:20|9516.3|9506.3|9518.5|9508.5|9519.3|9509.3|9516|9506|19
1637922390000|2021-11-26 10:26:30|9518.8|9508.8|9518.8|9508.8|9520.5|9510.5|9518.3|9508.3|25
1637922400000|2021-11-26 10:26:40|9518|9508|9518.8|9508.8|9519.3|9509.3|9517.8|9507.8|19
1637922410000|2021-11-26 10:26:50|9518.5|9508.5|9518|9508|9518.5|9508.5|9517.8|9507.8|5
1637922420000|2021-11-26 10:27:00|9517.8|9507.8|9513|9503|9517.8|9507.8|9513|9503|11
1637922430000|2021-11-26 10:27:10|9512.8|9502.8|9510.8|9500.8|9513|9503|9510.8|9500.8|11
1637922440000|2021-11-26 10:27:20|9511.3|9501.3|9508.5|9498.5|9511.3|9501.3|9507.5|9497.5|4
1637922450000|2021-11-26 10:27:30|9508.3|9498.3|9507.8|9497.8|9509.3|9499.3|9507.8|9497.8|10
1637922460000|2021-11-26 10:27:40|9508|9498|9510.5|9500.5|9510.5|9500.5|9508|9498|7
1637922470000|2021-11-26 10:27:50|9510.3|9500.3|9509.8|9499.8|9511.5|9501.5|9509|9499|15
1637922480000|2021-11-26 10:28:00|9510|9500|9510|9500|9510|9500|9510|9500|1
1637922490000|2021-11-26 10:28:10|9510.5|9500.5|9510.4|9500.4|9514.8|9504.8|9510.4|9500.4|16
1637922500000|2021-11-26 10:28:20|9510.1|9500.1|9510.8|9500.8|9510.8|9500.8|9510.1|9500.1|7
1637922510000|2021-11-26 10:28:30|9511|9501|9511.5|9501.5|9511.5|9501.5|9510.8|9500.8|8
1637922520000|2021-11-26 10:28:40|9512.3|9502.3|9515.3|9505.3|9515.8|9505.8|9512.3|9502.3|18
1637922530000|2021-11-26 10:28:50|9515.5|9505.5|9515|9505|9515.5|9505.5|9514.8|9504.8|9
1637922540000|2021-11-26 10:29:00|9515.3|9505.3|9515.5|9505.5|9515.5|9505.5|9515.3|9505.3|4
1637922550000|2021-11-26 10:29:10|9516.3|9506.3|9518.8|9508.8|9519.3|9509.3|9516.3|9506.3|8
1637922560000|2021-11-26 10:29:20|9520.3|9510.3|9518.3|9508.3|9520.3|9510.3|9518|9508|4
1637922570000|2021-11-26 10:29:30|9518.5|9508.5|9509.8|9499.8|9518.5|9508.5|9509.8|9499.8|8
1637922580000|2021-11-26 10:29:40|9510|9500|9510.8|9500.8|9510.8|9500.8|9509.5|9499.5|6
1637922590000|2021-11-26 10:29:50|9511.8|9501.8|9512.4|9502.4|9512.4|9502.4|9511.8|9501.8|6
1637922600000|2021-11-26 10:30:00|9512.3|9502.3|9511|9501|9512.4|9502.4|9511|9501|6
1637922610000|2021-11-26 10:30:10|9510.8|9500.8|9509.5|9499.5|9510.8|9500.8|9509.5|9499.5|4
1637922620000|2021-11-26 10:30:20|9507.5|9497.5|9504.8|9494.8|9507.5|9497.5|9504.8|9494.8|10
1637922630000|2021-11-26 10:30:30|9504.5|9494.5|9504.5|9494.5|9505.5|9495.5|9504.5|9494.5|10
1637922640000|2021-11-26 10:30:40|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1637922650000|2021-11-26 10:30:50|9503.5|9493.5|9502.5|9492.5|9503.5|9493.5|9501.8|9491.8|11
1637922660000|2021-11-26 10:31:00|9502.3|9492.3|9502.3|9492.3|9503.5|9493.5|9501|9491|27
1637922670000|2021-11-26 10:31:10|9502.5|9492.5|9501.8|9491.8|9502.5|9492.5|9501|9491|9
1637922680000|2021-11-26 10:31:20|9501.5|9491.5|9504.4|9494.4|9504.4|9494.4|9500.8|9490.8|4
1637922690000|2021-11-26 10:31:30|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|1
1637922700000|2021-11-26 10:31:40|9505.8|9495.8|9506|9496|9506|9496|9505.5|9495.5|3
1637922710000|2021-11-26 10:31:50|9505.3|9495.3|9504|9494|9505.3|9495.3|9502.5|9492.5|12
1637922720000|2021-11-26 10:32:00|9504.3|9494.3|9503.5|9493.5|9504.3|9494.3|9503|9493|15
1637922730000|2021-11-26 10:32:10|9502|9492|9501|9491|9502.8|9492.8|9501|9491|7
1637922740000|2021-11-26 10:32:20|9501.3|9491.3|9501.5|9491.5|9501.8|9491.8|9501|9491|10
1637922750000|2021-11-26 10:32:30|9501.8|9491.8|9497.1|9487.1|9501.8|9491.8|9497|9487|6
1637922760000|2021-11-26 10:32:40|9496|9486|9495.3|9485.3|9496|9486|9493.8|9483.8|23
1637922770000|2021-11-26 10:32:50|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495|9485|6
1637922780000|2021-11-26 10:33:00|9495.3|9485.3|9491.5|9481.5|9495.3|9485.3|9491.5|9481.5|8
1637922790000|2021-11-26 10:33:10|9491.8|9481.8|9492|9482|9492.3|9482.3|9491.8|9481.8|3
1637922800000|2021-11-26 10:33:20|9492.3|9482.3|9487|9477|9492.5|9482.5|9486.9|9476.9|9
1637922810000|2021-11-26 10:33:30|9487.1|9477.1|9487|9477|9487.5|9477.5|9486.8|9476.8|8
1637922820000|2021-11-26 10:33:40|9487.8|9477.8|9487.3|9477.3|9487.8|9477.8|9487.3|9477.3|2
1637922830000|2021-11-26 10:33:50|9487.5|9477.5|9486.3|9476.3|9487.8|9477.8|9486.3|9476.3|9
1637922840000|2021-11-26 10:34:00|9486|9476|9486|9476|9486|9476|9486|9476|1
1637922850000|2021-11-26 10:34:10|9485.8|9475.8|9485.8|9475.8|9486|9476|9485.8|9475.8|5
1637922860000|2021-11-26 10:34:20|9485|9475|9482.8|9472.8|9485|9475|9482.8|9472.8|4
1637922870000|2021-11-26 10:34:30|9483|9473|9484|9474|9484|9474|9483|9473|2
1637922880000|2021-11-26 10:34:40|9483.8|9473.8|9485.5|9475.5|9485.5|9475.5|9483.8|9473.8|5
1637922890000|2021-11-26 10:34:50|9486.4|9476.4|9484.8|9474.8|9486.4|9476.4|9484.8|9474.8|6
1637922900000|2021-11-26 10:35:00|9485|9475|9485.8|9475.8|9485.8|9475.8|9483|9473|15
1637922910000|2021-11-26 10:35:10|9485.5|9475.5|9485.3|9475.3|9485.8|9475.8|9483.8|9473.8|13
1637922920000|2021-11-26 10:35:20|9485|9475|9483.3|9473.3|9485.5|9475.5|9483.3|9473.3|10
1637922930000|2021-11-26 10:35:30|9483.5|9473.5|9483|9473|9484.3|9474.3|9481.3|9471.3|8
1637922940000|2021-11-26 10:35:40|9482.8|9472.8|9482|9472|9482.8|9472.8|9481.3|9471.3|13
1637922950000|2021-11-26 10:35:50|9482.3|9472.3|9481.5|9471.5|9485|9475|9481.3|9471.3|15
1637922960000|2021-11-26 10:36:00|9480.5|9470.5|9481.8|9471.8|9481.8|9471.8|9476.8|9466.8|14
1637922970000|2021-11-26 10:36:10|9481.3|9471.3|9488.5|9478.5|9488.5|9478.5|9480.8|9470.8|7
1637922980000|2021-11-26 10:36:20|9488.8|9478.8|9496.3|9486.3|9497.8|9487.8|9487.3|9477.3|15
1637922990000|2021-11-26 10:36:30|9496.5|9486.5|9498.8|9488.8|9499|9489|9496.5|9486.5|7
1637923000000|2021-11-26 10:36:40|9500|9490|9495|9485|9501.3|9491.3|9495|9485|9
1637923010000|2021-11-26 10:36:50|9495.3|9485.3|9493.8|9483.8|9495.8|9485.8|9492.8|9482.8|6
1637923020000|2021-11-26 10:37:00|9493.3|9483.3|9496.8|9486.8|9496.8|9486.8|9493.3|9483.3|6
1637923040000|2021-11-26 10:37:20|9497|9487|9499.3|9489.3|9499.3|9489.3|9497|9487|3
1637923050000|2021-11-26 10:37:30|9499.8|9489.8|9501.3|9491.3|9501.3|9491.3|9499.8|9489.8|13
1637923060000|2021-11-26 10:37:40|9500.8|9490.8|9500|9490|9501|9491|9500|9490|10
1637923070000|2021-11-26 10:37:50|9500.3|9490.3|9501.5|9491.5|9501.5|9491.5|9498.8|9488.8|11
1637923080000|2021-11-26 10:38:00|9501.3|9491.3|9502.5|9492.5|9502.5|9492.5|9500|9490|17
1637923090000|2021-11-26 10:38:10|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1637923100000|2021-11-26 10:38:20|9503.6|9493.6|9509.3|9499.3|9509.8|9499.8|9503.6|9493.6|8
1637923110000|2021-11-26 10:38:30|9509.5|9499.5|9506|9496|9509.5|9499.5|9505.8|9495.8|11
1637923120000|2021-11-26 10:38:40|9505|9495|9500.8|9490.8|9505.3|9495.3|9500.8|9490.8|14
1637923130000|2021-11-26 10:38:50|9500.5|9490.5|9496.8|9486.8|9500.5|9490.5|9495.8|9485.8|10
1637923140000|2021-11-26 10:39:00|9497|9487|9501|9491|9502.1|9492.1|9497|9487|7
1637923150000|2021-11-26 10:39:10|9500.8|9490.8|9499.6|9489.6|9501.9|9491.9|9499.3|9489.3|16
1637923160000|2021-11-26 10:39:20|9500.1|9490.1|9498.8|9488.8|9500.1|9490.1|9498.5|9488.5|7
1637923170000|2021-11-26 10:39:30|9498.5|9488.5|9500.3|9490.3|9500.3|9490.3|9498.5|9488.5|13
1637923180000|2021-11-26 10:39:40|9499.5|9489.5|9489.3|9479.3|9499.5|9489.5|9487.3|9477.3|11
1637923190000|2021-11-26 10:39:50|9488.5|9478.5|9486.8|9476.8|9489.3|9479.3|9485.6|9475.6|16
1637923200000|2021-11-26 10:40:00|9486.5|9476.5|9486.8|9476.8|9487.8|9477.8|9484|9474|17
1637923210000|2021-11-26 10:40:10|9486.3|9476.3|9486.5|9476.5|9487.4|9477.4|9485|9475|10
1637923220000|2021-11-26 10:40:20|9487|9477|9491.3|9481.3|9493.3|9483.3|9486.8|9476.8|16
1637923230000|2021-11-26 10:40:30|9491|9481|9491|9481|9491.5|9481.5|9490|9480|13
1637923240000|2021-11-26 10:40:40|9490.8|9480.8|9489.8|9479.8|9490.8|9480.8|9488.8|9478.8|10
1637923250000|2021-11-26 10:40:50|9489.5|9479.5|9483.3|9473.3|9490.3|9480.3|9483.3|9473.3|12
1637923260000|2021-11-26 10:41:00|9484.3|9474.3|9482.8|9472.8|9484.3|9474.3|9482.8|9472.8|6
1637923270000|2021-11-26 10:41:10|9482.3|9472.3|9480|9470|9482.3|9472.3|9479.8|9469.8|9
1637923280000|2021-11-26 10:41:20|9479.8|9469.8|9479.5|9469.5|9480|9470|9479.5|9469.5|4
1637923290000|2021-11-26 10:41:30|9479|9469|9477.5|9467.5|9479|9469|9477.3|9467.3|8
1637923300000|2021-11-26 10:41:40|9477|9467|9479.3|9469.3|9479.5|9469.5|9476.5|9466.5|7
1637923310000|2021-11-26 10:41:50|9479|9469|9479|9469|9479.3|9469.3|9479|9469|5
1637923320000|2021-11-26 10:42:00|9478.8|9468.8|9477|9467|9478.8|9468.8|9476.5|9466.5|5
1637923330000|2021-11-26 10:42:10|9476.5|9466.5|9475|9465|9476.5|9466.5|9475|9465|4
1637923340000|2021-11-26 10:42:20|9474.8|9464.8|9475|9465|9475|9465|9474.8|9464.8|2
1637923350000|2021-11-26 10:42:30|9474.8|9464.8|9475.5|9465.5|9476.5|9466.5|9474.8|9464.8|5
1637923360000|2021-11-26 10:42:40|9476.3|9466.3|9478.8|9468.8|9478.8|9468.8|9476.3|9466.3|8
1637923370000|2021-11-26 10:42:50|9479|9469|9482.8|9472.8|9483.8|9473.8|9479|9469|7
1637923380000|2021-11-26 10:43:00|9483.5|9473.5|9483.3|9473.3|9484.8|9474.8|9483.3|9473.3|9
1637923390000|2021-11-26 10:43:10|9480.4|9470.4|9482.3|9472.3|9483|9473|9480.4|9470.4|9
1637923400000|2021-11-26 10:43:20|9482|9472|9482.5|9472.5|9483.3|9473.3|9481|9471|10
1637923410000|2021-11-26 10:43:30|9480.1|9470.1|9482.3|9472.3|9482.3|9472.3|9480.1|9470.1|8
1637923420000|2021-11-26 10:43:40|9482|9472|9481.3|9471.3|9482.3|9472.3|9480.5|9470.5|13
1637923430000|2021-11-26 10:43:50|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9481.3|9471.3|2
1637923440000|2021-11-26 10:44:00|9481.5|9471.5|9481.5|9471.5|9481.8|9471.8|9481.5|9471.5|5
1637923450000|2021-11-26 10:44:10|9482|9472|9478.4|9468.4|9487|9477|9478.4|9468.4|18
1637923460000|2021-11-26 10:44:20|9480.1|9470.1|9478.5|9468.5|9480.8|9470.8|9477.5|9467.5|23
1637923470000|2021-11-26 10:44:30|9479|9469|9478.3|9468.3|9481|9471|9477.8|9467.8|16
1637923480000|2021-11-26 10:44:40|9477.8|9467.8|9476.1|9466.1|9477.8|9467.8|9476.1|9466.1|3
1637923490000|2021-11-26 10:44:50|9475.8|9465.8|9475|9465|9475.8|9465.8|9475|9465|3
1637923500000|2021-11-26 10:45:00|9475.8|9465.8|9473|9463|9475.8|9465.8|9472.8|9462.8|14
1637923510000|2021-11-26 10:45:10|9472.8|9462.8|9473.3|9463.3|9473.5|9463.5|9472.8|9462.8|20
1637923520000|2021-11-26 10:45:20|9473|9463|9472.8|9462.8|9473.3|9463.3|9472.5|9462.5|5
1637923530000|2021-11-26 10:45:30|9472.5|9462.5|9472.5|9462.5|9473.3|9463.3|9472.5|9462.5|9
1637923540000|2021-11-26 10:45:40|9472.8|9462.8|9472.3|9462.3|9472.8|9462.8|9472.3|9462.3|5
1637923550000|2021-11-26 10:45:50|9472|9462|9472.5|9462.5|9472.5|9462.5|9471|9461|16
1637923560000|2021-11-26 10:46:00|9472.3|9462.3|9473.3|9463.3|9474.3|9464.3|9472|9462|18
1637923570000|2021-11-26 10:46:10|9473|9463|9473|9463|9473.3|9463.3|9473|9463|5
1637923580000|2021-11-26 10:46:20|9474|9464|9474.3|9464.3|9474.8|9464.8|9474|9464|10
1637923590000|2021-11-26 10:46:30|9474|9464|9475|9465|9476|9466|9474|9464|9
1637923600000|2021-11-26 10:46:40|9475.5|9465.5|9477.3|9467.3|9477.3|9467.3|9475.5|9465.5|8
1637923610000|2021-11-26 10:46:50|9477|9467|9476|9466|9477|9467|9476|9466|9
1637923620000|2021-11-26 10:47:00|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|9476|9466|5
1637923630000|2021-11-26 10:47:10|9476|9466|9476.3|9466.3|9476.3|9466.3|9476|9466|2
1637923640000|2021-11-26 10:47:20|9476|9466|9479.3|9469.3|9479.3|9469.3|9476|9466|8
1637923650000|2021-11-26 10:47:30|9479.5|9469.5|9479.3|9469.3|9479.5|9469.5|9479.3|9469.3|2
1637923660000|2021-11-26 10:47:40|9478.4|9468.4|9475.8|9465.8|9478.4|9468.4|9475.8|9465.8|8
1637923670000|2021-11-26 10:47:50|9474|9464|9472.1|9462.1|9474|9464|9472.1|9462.1|7
1637923680000|2021-11-26 10:48:00|9471.9|9461.9|9473|9463|9473.3|9463.3|9471.6|9461.6|7
1637923690000|2021-11-26 10:48:10|9472|9462|9472.4|9462.4|9473|9463|9472|9462|6
1637923700000|2021-11-26 10:48:20|9472.3|9462.3|9472|9462|9472.5|9462.5|9471.8|9461.8|6
1637923710000|2021-11-26 10:48:30|9471.5|9461.5|9473.5|9463.5|9473.5|9463.5|9470.5|9460.5|11
1637923720000|2021-11-26 10:48:40|9474|9464|9474|9464|9474|9464|9474|9464|1
1637923730000|2021-11-26 10:48:50|9474.5|9464.5|9476.5|9466.5|9476.5|9466.5|9474.5|9464.5|2
1637923740000|2021-11-26 10:49:00|9476|9466|9475.3|9465.3|9476.5|9466.5|9475.3|9465.3|6
1637923750000|2021-11-26 10:49:10|9475|9465|9482.5|9472.5|9483|9473|9475|9465|10
1637923760000|2021-11-26 10:49:20|9482.8|9472.8|9481.3|9471.3|9483.8|9473.8|9481.3|9471.3|28
1637923770000|2021-11-26 10:49:30|9484.3|9474.3|9484|9474|9485.3|9475.3|9482|9472|23
1637923780000|2021-11-26 10:49:40|9484.3|9474.3|9485|9475|9485|9475|9483.5|9473.5|24
1637923790000|2021-11-26 10:49:50|9484.8|9474.8|9485.8|9475.8|9485.8|9475.8|9484.8|9474.8|7
1637923800000|2021-11-26 10:50:00|9485|9475|9481.3|9471.3|9486.5|9476.5|9481.3|9471.3|25
1637923810000|2021-11-26 10:50:10|9482|9472|9481.3|9471.3|9483.3|9473.3|9477.5|9467.5|26
1637923820000|2021-11-26 10:50:20|9481.5|9471.5|9483.5|9473.5|9484|9474|9481.5|9471.5|23
1637923830000|2021-11-26 10:50:30|9483.8|9473.8|9485.8|9475.8|9486|9476|9483|9473|20
1637923840000|2021-11-26 10:50:40|9485|9475|9485|9475|9485.8|9475.8|9484.5|9474.5|19
1637923850000|2021-11-26 10:50:50|9484.8|9474.8|9483|9473|9485.8|9475.8|9483|9473|14
1637923860000|2021-11-26 10:51:00|9482.8|9472.8|9483.5|9473.5|9483.8|9473.8|9482.5|9472.5|24
1637923870000|2021-11-26 10:51:10|9483|9473|9483.5|9473.5|9484.3|9474.3|9483|9473|15
1637923880000|2021-11-26 10:51:20|9483.8|9473.8|9484.3|9474.3|9484.8|9474.8|9483.5|9473.5|6
1637923890000|2021-11-26 10:51:30|9483.5|9473.5|9482.5|9472.5|9483.5|9473.5|9481.3|9471.3|17
1637923900000|2021-11-26 10:51:40|9482.3|9472.3|9480.8|9470.8|9482.5|9472.5|9480.8|9470.8|8
1637923910000|2021-11-26 10:51:50|9480.5|9470.5|9483.3|9473.3|9483.3|9473.3|9480.5|9470.5|13
1637923920000|2021-11-26 10:52:00|9481.3|9471.3|9484.8|9474.8|9485.3|9475.3|9481.3|9471.3|12
1637923930000|2021-11-26 10:52:10|9486|9476|9482.3|9472.3|9486|9476|9482.3|9472.3|12
1637923940000|2021-11-26 10:52:20|9482|9472|9485|9475|9485.3|9475.3|9480.3|9470.3|15
1637923950000|2021-11-26 10:52:30|9484.8|9474.8|9485|9475|9485|9475|9482.5|9472.5|10
1637923960000|2021-11-26 10:52:40|9484.5|9474.5|9480.8|9470.8|9484.5|9474.5|9480.8|9470.8|12
1637923970000|2021-11-26 10:52:50|9481|9471|9483.8|9473.8|9484|9474|9481|9471|9
1637923980000|2021-11-26 10:53:00|9484|9474|9488.8|9478.8|9489|9479|9483.5|9473.5|15
1637923990000|2021-11-26 10:53:10|9488.3|9478.3|9489.3|9479.3|9489.3|9479.3|9487.3|9477.3|10
1637924000000|2021-11-26 10:53:20|9489.5|9479.5|9493|9483|9493|9483|9488.5|9478.5|18
1637924010000|2021-11-26 10:53:30|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|3
1637924020000|2021-11-26 10:53:40|9492.3|9482.3|9494.5|9484.5|9495.4|9485.4|9492|9482|13
1637924030000|2021-11-26 10:53:50|9494.3|9484.3|9496|9486|9496.5|9486.5|9494.3|9484.3|10
1637924040000|2021-11-26 10:54:00|9496.5|9486.5|9496.8|9486.8|9498.5|9488.5|9496.3|9486.3|9
1637924050000|2021-11-26 10:54:10|9497.3|9487.3|9499.5|9489.5|9499.8|9489.8|9497.3|9487.3|13
1637924060000|2021-11-26 10:54:20|9499.8|9489.8|9499.5|9489.5|9501|9491|9498.8|9488.8|10
1637924070000|2021-11-26 10:54:30|9499.8|9489.8|9502.9|9492.9|9502.9|9492.9|9498.8|9488.8|12
1637924080000|2021-11-26 10:54:40|9503|9493|9503.3|9493.3|9503.4|9493.4|9502|9492|10
1637924090000|2021-11-26 10:54:50|9503.5|9493.5|9503|9493|9504.8|9494.8|9502.5|9492.5|14
1637924100000|2021-11-26 10:55:00|9503.3|9493.3|9502.8|9492.8|9506|9496|9500.3|9490.3|25
1637924110000|2021-11-26 10:55:10|9503.8|9493.8|9501.8|9491.8|9504|9494|9499.5|9489.5|17
1637924120000|2021-11-26 10:55:20|9501.5|9491.5|9496.8|9486.8|9502.5|9492.5|9493.3|9483.3|24
1637924130000|2021-11-26 10:55:30|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.3|9486.3|3
1637924140000|2021-11-26 10:55:40|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9496.5|9486.5|2
1637924150000|2021-11-26 10:55:50|9496.8|9486.8|9494.8|9484.8|9496.8|9486.8|9494.8|9484.8|7
1637924160000|2021-11-26 10:56:00|9495|9485|9491.3|9481.3|9495|9485|9491.3|9481.3|14
1637924170000|2021-11-26 10:56:10|9491.5|9481.5|9493.5|9483.5|9494.5|9484.5|9491.5|9481.5|25
1637924180000|2021-11-26 10:56:20|9494|9484|9495|9485|9495.3|9485.3|9493.5|9483.5|16
1637924190000|2021-11-26 10:56:30|9495.5|9485.5|9497.3|9487.3|9497.5|9487.5|9495.5|9485.5|8
1637924200000|2021-11-26 10:56:40|9495.8|9485.8|9494.5|9484.5|9495.8|9485.8|9494|9484|10
1637924210000|2021-11-26 10:56:50|9494.8|9484.8|9497.3|9487.3|9497.3|9487.3|9494.8|9484.8|4
1637924220000|2021-11-26 10:57:00|9497|9487|9495.5|9485.5|9497.3|9487.3|9495.5|9485.5|12
1637924230000|2021-11-26 10:57:10|9495.8|9485.8|9493.8|9483.8|9495.8|9485.8|9493.8|9483.8|7
1637924240000|2021-11-26 10:57:20|9493.5|9483.5|9491.8|9481.8|9493.5|9483.5|9491.3|9481.3|10
1637924250000|2021-11-26 10:57:30|9492|9482|9491.3|9481.3|9492|9482|9490.3|9480.3|23
1637924260000|2021-11-26 10:57:40|9491|9481|9493.3|9483.3|9493.8|9483.8|9491|9481|19
1637924270000|2021-11-26 10:57:50|9492.8|9482.8|9494|9484|9494.5|9484.5|9492.8|9482.8|20
1637924280000|2021-11-26 10:58:00|9493.5|9483.5|9495.5|9485.5|9496.5|9486.5|9493.5|9483.5|26
1637924290000|2021-11-26 10:58:10|9494.5|9484.5|9496|9486|9497.3|9487.3|9494.3|9484.3|24
1637924300000|2021-11-26 10:58:20|9495.8|9485.8|9495.8|9485.8|9496|9486|9494.5|9484.5|7
1637924310000|2021-11-26 10:58:30|9495.3|9485.3|9495|9485|9497|9487|9495|9485|8
1637924320000|2021-11-26 10:58:40|9495.3|9485.3|9491.5|9481.5|9495.5|9485.5|9491.5|9481.5|13
1637924330000|2021-11-26 10:58:50|9492|9482|9491.5|9481.5|9492|9482|9491.5|9481.5|3
1637924340000|2021-11-26 10:59:00|9491.8|9481.8|9491.5|9481.5|9491.8|9481.8|9491.5|9481.5|4
1637924350000|2021-11-26 10:59:10|9491.3|9481.3|9490|9480|9491.5|9481.5|9490|9480|4
1637924360000|2021-11-26 10:59:20|9489.8|9479.8|9488|9478|9489.8|9479.8|9488|9478|8
1637924370000|2021-11-26 10:59:30|9488.3|9478.3|9490.8|9480.8|9492|9482|9488.3|9478.3|19
1637924380000|2021-11-26 10:59:40|9491|9481|9490.5|9480.5|9492.3|9482.3|9490.5|9480.5|27
1637924390000|2021-11-26 10:59:50|9490.8|9480.8|9491|9481|9492|9482|9490.3|9480.3|18
1637924400000|2021-11-26 11:00:00|9492|9482|9491.5|9481.5|9495|9485|9490.3|9480.3|21
1637924410000|2021-11-26 11:00:10|9495.9|9485.9|9498|9488|9498.8|9488.8|9494.5|9484.5|22
1637924420000|2021-11-26 11:00:20|9497.8|9487.8|9498|9488|9498.5|9488.5|9496.5|9486.5|13
1637924430000|2021-11-26 11:00:30|9498.3|9488.3|9497.5|9487.5|9498.3|9488.3|9497.5|9487.5|2
1637924440000|2021-11-26 11:00:40|9497.8|9487.8|9496.8|9486.8|9498.3|9488.3|9496.5|9486.5|7
1637924450000|2021-11-26 11:00:50|9496.5|9486.5|9495.4|9485.4|9497.8|9487.8|9495.4|9485.4|8
1637924460000|2021-11-26 11:01:00|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|1
1637924470000|2021-11-26 11:01:10|9494.9|9484.9|9492.5|9482.5|9495|9485|9492.5|9482.5|7
1637924480000|2021-11-26 11:01:20|9493.3|9483.3|9492.5|9482.5|9493.3|9483.3|9492.5|9482.5|2
1637924490000|2021-11-26 11:01:30|9492.6|9482.6|9490.5|9480.5|9492.6|9482.6|9490.3|9480.3|10
1637924500000|2021-11-26 11:01:40|9490.8|9480.8|9491|9481|9491.5|9481.5|9490.8|9480.8|7
1637924510000|2021-11-26 11:01:50|9490.8|9480.8|9489.5|9479.5|9490.8|9480.8|9489.5|9479.5|4
1637924520000|2021-11-26 11:02:00|9489.8|9479.8|9487.5|9477.5|9490|9480|9487.4|9477.4|12
1637924530000|2021-11-26 11:02:10|9487.1|9477.1|9490.8|9480.8|9491|9481|9486.8|9476.8|9
1637924540000|2021-11-26 11:02:20|9490.5|9480.5|9489.5|9479.5|9490.5|9480.5|9489.3|9479.3|7
1637924550000|2021-11-26 11:02:30|9489.8|9479.8|9489.3|9479.3|9489.8|9479.8|9489.3|9479.3|5
1637924560000|2021-11-26 11:02:40|9489.5|9479.5|9488.3|9478.3|9489.5|9479.5|9487.5|9477.5|10
1637924570000|2021-11-26 11:02:50|9488|9478|9486.3|9476.3|9488|9478|9486.3|9476.3|3
1637924580000|2021-11-26 11:03:00|9485.8|9475.8|9485.8|9475.8|9486|9476|9485.5|9475.5|6
1637924590000|2021-11-26 11:03:10|9486|9476|9485.5|9475.5|9486|9476|9485.5|9475.5|2
1637924600000|2021-11-26 11:03:20|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1637924610000|2021-11-26 11:03:30|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.3|9475.3|3
1637924620000|2021-11-26 11:03:40|9485.3|9475.3|9480.5|9470.5|9485.3|9475.3|9480.5|9470.5|3
1637924630000|2021-11-26 11:03:50|9480.8|9470.8|9478.3|9468.3|9480.8|9470.8|9478.3|9468.3|11
1637924640000|2021-11-26 11:04:00|9479|9469|9481.3|9471.3|9482.5|9472.5|9479|9469|9
1637924650000|2021-11-26 11:04:10|9481.5|9471.5|9483.8|9473.8|9484.5|9474.5|9481.5|9471.5|5
1637924660000|2021-11-26 11:04:20|9484|9474|9483.8|9473.8|9484|9474|9483.5|9473.5|6
1637924680000|2021-11-26 11:04:40|9484|9474|9485.3|9475.3|9490.1|9480.1|9484|9474|12
1637924690000|2021-11-26 11:04:50|9485.5|9475.5|9485.5|9475.5|9485.8|9475.8|9485.5|9475.5|5
1637924700000|2021-11-26 11:05:00|9485.8|9475.8|9491.3|9481.3|9491.3|9481.3|9485.8|9475.8|9
1637924710000|2021-11-26 11:05:10|9492.5|9482.5|9492.5|9482.5|9492.8|9482.8|9492|9482|5
1637924720000|2021-11-26 11:05:20|9492|9482|9492|9482|9492.5|9482.5|9491.8|9481.8|13
1637924730000|2021-11-26 11:05:30|9492.3|9482.3|9495.3|9485.3|9495.3|9485.3|9491.8|9481.8|8
1637924740000|2021-11-26 11:05:40|9495|9485|9498|9488|9498|9488|9494.8|9484.8|7
1637924750000|2021-11-26 11:05:50|9497.8|9487.8|9499.5|9489.5|9500|9490|9497.8|9487.8|9
1637924760000|2021-11-26 11:06:00|9500|9490|9508.3|9498.3|9508.4|9498.4|9500|9490|14
1637924770000|2021-11-26 11:06:10|9508.4|9498.4|9508.3|9498.3|9509|9499|9507.8|9497.8|12
1637924780000|2021-11-26 11:06:20|9508.5|9498.5|9508.5|9498.5|9509.5|9499.5|9508.5|9498.5|10
1637924790000|2021-11-26 11:06:30|9507.8|9497.8|9506.4|9496.4|9507.8|9497.8|9503.8|9493.8|12
1637924800000|2021-11-26 11:06:40|9506.3|9496.3|9505.5|9495.5|9506.8|9496.8|9504.5|9494.5|22
1637924810000|2021-11-26 11:06:50|9505.8|9495.8|9505.5|9495.5|9505.8|9495.8|9504.8|9494.8|6
1637924820000|2021-11-26 11:07:00|9504.3|9494.3|9505.3|9495.3|9507.5|9497.5|9504.3|9494.3|20
1637924830000|2021-11-26 11:07:10|9505|9495|9505|9495|9506.8|9496.8|9505|9495|18
1637924840000|2021-11-26 11:07:20|9505.5|9495.5|9505.3|9495.3|9506.5|9496.5|9503.3|9493.3|13
1637924850000|2021-11-26 11:07:30|9505|9495|9505|9495|9506.5|9496.5|9504.3|9494.3|20
1637924860000|2021-11-26 11:07:40|9505.5|9495.5|9506.5|9496.5|9506.5|9496.5|9505.5|9495.5|3
1637924870000|2021-11-26 11:07:50|9507|9497|9507|9497|9507.8|9497.8|9506.8|9496.8|11
1637924880000|2021-11-26 11:08:00|9507.3|9497.3|9508.3|9498.3|9508.5|9498.5|9507|9497|5
1637924890000|2021-11-26 11:08:10|9508.5|9498.5|9508.3|9498.3|9508.5|9498.5|9507|9497|12
1637924900000|2021-11-26 11:08:20|9507.3|9497.3|9508|9498|9508|9498|9507.3|9497.3|4
1637924910000|2021-11-26 11:08:30|9508.3|9498.3|9507.8|9497.8|9508.5|9498.5|9507.8|9497.8|10
1637924920000|2021-11-26 11:08:40|9508.3|9498.3|9512.5|9502.5|9512.5|9502.5|9508.3|9498.3|4
1637924930000|2021-11-26 11:08:50|9512.8|9502.8|9514|9504|9514|9504|9512.8|9502.8|9
1637924940000|2021-11-26 11:09:00|9514.3|9504.3|9513.8|9503.8|9514.8|9504.8|9513.5|9503.5|13
1637924950000|2021-11-26 11:09:10|9513.5|9503.5|9511.5|9501.5|9513.5|9503.5|9511.5|9501.5|12
1637924960000|2021-11-26 11:09:20|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1637924970000|2021-11-26 11:09:30|9512|9502|9513|9503|9513|9503|9511.8|9501.8|6
1637924980000|2021-11-26 11:09:40|9512.8|9502.8|9514.5|9504.5|9514.5|9504.5|9512|9502|6
1637924990000|2021-11-26 11:09:50|9515|9505|9514.3|9504.3|9515|9505|9513.8|9503.8|10
1637925000000|2021-11-26 11:10:00|9514|9504|9514.3|9504.3|9514.5|9504.5|9513.8|9503.8|15
1637925010000|2021-11-26 11:10:10|9514|9504|9516|9506|9517.8|9507.8|9514|9504|5
1637925020000|2021-11-26 11:10:20|9515.8|9505.8|9517.5|9507.5|9518|9508|9515.8|9505.8|11
1637925030000|2021-11-26 11:10:30|9517.8|9507.8|9520.5|9510.5|9520.5|9510.5|9517.5|9507.5|19
1637925040000|2021-11-26 11:10:40|9520|9510|9521.3|9511.3|9521.5|9511.5|9520|9510|12
1637925050000|2021-11-26 11:10:50|9521|9511|9521|9511|9522.5|9512.5|9520.8|9510.8|13
1637925060000|2021-11-26 11:11:00|9521.3|9511.3|9521.5|9511.5|9521.5|9511.5|9521|9511|8
1637925070000|2021-11-26 11:11:10|9521.3|9511.3|9519.5|9509.5|9521.5|9511.5|9519.5|9509.5|6
1637925080000|2021-11-26 11:11:20|9519.3|9509.3|9518.3|9508.3|9519.3|9509.3|9518|9508|11
1637925090000|2021-11-26 11:11:30|9518.5|9508.5|9518.5|9508.5|9518.8|9508.8|9518.3|9508.3|7
1637925100000|2021-11-26 11:11:40|9518.3|9508.3|9517|9507|9518.3|9508.3|9517|9507|4
1637925110000|2021-11-26 11:11:50|9517.3|9507.3|9516.8|9506.8|9517.3|9507.3|9516.8|9506.8|9
1637925120000|2021-11-26 11:12:00|9516.3|9506.3|9517.3|9507.3|9517.8|9507.8|9516.3|9506.3|7
1637925130000|2021-11-26 11:12:10|9517.5|9507.5|9518|9508|9518.3|9508.3|9517.5|9507.5|11
1637925140000|2021-11-26 11:12:20|9518.5|9508.5|9518.5|9508.5|9519|9509|9518.5|9508.5|3
1637925150000|2021-11-26 11:12:30|9518.3|9508.3|9517|9507|9518.3|9508.3|9517|9507|4
1637925170000|2021-11-26 11:12:50|9516.5|9506.5|9516|9506|9517|9507|9515.8|9505.8|13
1637925180000|2021-11-26 11:13:00|9516.3|9506.3|9516.5|9506.5|9516.5|9506.5|9516|9506|6
1637925190000|2021-11-26 11:13:10|9516|9506|9513|9503|9516|9506|9513|9503|8
1637925200000|2021-11-26 11:13:20|9512.8|9502.8|9512.3|9502.3|9513.3|9503.3|9512.3|9502.3|5
1637925210000|2021-11-26 11:13:30|9512.5|9502.5|9512.3|9502.3|9513|9503|9512.3|9502.3|7
1637925220000|2021-11-26 11:13:40|9512|9502|9511.5|9501.5|9512|9502|9511.5|9501.5|3
1637925230000|2021-11-26 11:13:50|9512.5|9502.5|9513|9503|9513.5|9503.5|9512.5|9502.5|7
1637925240000|2021-11-26 11:14:00|9512.8|9502.8|9512.5|9502.5|9513.5|9503.5|9512.5|9502.5|7
1637925250000|2021-11-26 11:14:10|9512.3|9502.3|9514|9504|9514|9504|9511.5|9501.5|5
1637925260000|2021-11-26 11:14:20|9514.3|9504.3|9514.5|9504.5|9514.8|9504.8|9514|9504|7
1637925270000|2021-11-26 11:14:30|9514.8|9504.8|9518.3|9508.3|9518.3|9508.3|9514.8|9504.8|10
1637925280000|2021-11-26 11:14:40|9518|9508|9517.8|9507.8|9518.8|9508.8|9516.8|9506.8|11
1637925290000|2021-11-26 11:14:50|9517.5|9507.5|9518|9508|9518.5|9508.5|9516.8|9506.8|14
1637925300000|2021-11-26 11:15:00|9517.8|9507.8|9519.3|9509.3|9519.3|9509.3|9517.3|9507.3|14
1637925310000|2021-11-26 11:15:10|9518.5|9508.5|9512.8|9502.8|9518.5|9508.5|9512.3|9502.3|5
1637925320000|2021-11-26 11:15:20|9513.3|9503.3|9517.5|9507.5|9517.5|9507.5|9513.3|9503.3|6
1637925330000|2021-11-26 11:15:30|9517.3|9507.3|9516.3|9506.3|9517.3|9507.3|9515.3|9505.3|5
1637925340000|2021-11-26 11:15:40|9516.8|9506.8|9516.3|9506.3|9517|9507|9516.3|9506.3|7
1637925350000|2021-11-26 11:15:50|9517|9507|9516.8|9506.8|9517.3|9507.3|9516.5|9506.5|7
1637925360000|2021-11-26 11:16:00|9517|9507|9517|9507|9517.5|9507.5|9516.5|9506.5|5
1637925370000|2021-11-26 11:16:10|9518|9508|9518|9508|9518|9508|9517.8|9507.8|3
1637925380000|2021-11-26 11:16:20|9517.8|9507.8|9514.5|9504.5|9517.8|9507.8|9514.3|9504.3|6
1637925390000|2021-11-26 11:16:30|9514.3|9504.3|9516.3|9506.3|9516.5|9506.5|9513.5|9503.5|7
1637925400000|2021-11-26 11:16:40|9516.5|9506.5|9514.8|9504.8|9516.8|9506.8|9514.8|9504.8|9
1637925410000|2021-11-26 11:16:50|9515|9505|9515.5|9505.5|9515.5|9505.5|9515|9505|4
1637925420000|2021-11-26 11:17:00|9515.8|9505.8|9515.3|9505.3|9515.8|9505.8|9515.3|9505.3|5
1637925430000|2021-11-26 11:17:10|9514|9504|9513.8|9503.8|9514|9504|9512.3|9502.3|7
1637925440000|2021-11-26 11:17:20|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513.5|9503.5|2
1637925450000|2021-11-26 11:17:30|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513.5|9503.5|2
1637925460000|2021-11-26 11:17:40|9513.5|9503.5|9513|9503|9513.5|9503.5|9512.8|9502.8|5
1637925470000|2021-11-26 11:17:50|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513.5|9503.5|2
1637925480000|2021-11-26 11:18:00|9514|9504|9513.8|9503.8|9514|9504|9513.8|9503.8|2
1637925500000|2021-11-26 11:18:20|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1637925510000|2021-11-26 11:18:30|9513.5|9503.5|9512.5|9502.5|9513.5|9503.5|9512.5|9502.5|7
1637925520000|2021-11-26 11:18:40|9513|9503|9512.5|9502.5|9513|9503|9512|9502|4
1637925530000|2021-11-26 11:18:50|9512.3|9502.3|9512|9502|9512.3|9502.3|9511.8|9501.8|3
1637925540000|2021-11-26 11:19:00|9511.8|9501.8|9512|9502|9512|9502|9511.8|9501.8|2
1637925550000|2021-11-26 11:19:10|9512.3|9502.3|9511.3|9501.3|9512.3|9502.3|9511.3|9501.3|3
1637925560000|2021-11-26 11:19:20|9510.8|9500.8|9509.5|9499.5|9510.8|9500.8|9509.3|9499.3|14
1637925570000|2021-11-26 11:19:30|9509.3|9499.3|9504.5|9494.5|9509.8|9499.8|9504.5|9494.5|12
1637925580000|2021-11-26 11:19:40|9505|9495|9505|9495|9505|9495|9505|9495|1
1637925590000|2021-11-26 11:19:50|9506.3|9496.3|9505|9495|9506.5|9496.5|9505|9495|4
1637925600000|2021-11-26 11:20:00|9504.8|9494.8|9502|9492|9504.8|9494.8|9502|9492|10
1637925610000|2021-11-26 11:20:10|9502.1|9492.1|9502.5|9492.5|9504.3|9494.3|9501.5|9491.5|8
1637925620000|2021-11-26 11:20:20|9502.8|9492.8|9503|9493|9503|9493|9502.8|9492.8|2
1637925630000|2021-11-26 11:20:30|9504|9494|9504.5|9494.5|9504.5|9494.5|9503.8|9493.8|4
1637925640000|2021-11-26 11:20:40|9505.8|9495.8|9507|9497|9507|9497|9505.8|9495.8|4
1637925650000|2021-11-26 11:20:50|9507.3|9497.3|9506.8|9496.8|9507.3|9497.3|9506.5|9496.5|3
1637925660000|2021-11-26 11:21:00|9506.5|9496.5|9506.8|9496.8|9506.8|9496.8|9506.5|9496.5|2
1637925670000|2021-11-26 11:21:10|9506.5|9496.5|9507|9497|9507|9497|9506.5|9496.5|5
1637925680000|2021-11-26 11:21:20|9507.3|9497.3|9506.8|9496.8|9507.3|9497.3|9506.8|9496.8|5
1637925690000|2021-11-26 11:21:30|9506|9496|9507.8|9497.8|9507.8|9497.8|9505.5|9495.5|7
1637925700000|2021-11-26 11:21:40|9507.5|9497.5|9508.5|9498.5|9510|9500|9507.5|9497.5|5
1637925710000|2021-11-26 11:21:50|9508.3|9498.3|9508.5|9498.5|9508.5|9498.5|9508.3|9498.3|2
1637925720000|2021-11-26 11:22:00|9508.8|9498.8|9509.8|9499.8|9510.6|9500.6|9508.8|9498.8|7
1637925730000|2021-11-26 11:22:10|9505.8|9495.8|9508.8|9498.8|9508.8|9498.8|9505.8|9495.8|8
1637925740000|2021-11-26 11:22:20|9509|9499|9506.8|9496.8|9510.5|9500.5|9506.8|9496.8|6
1637925760000|2021-11-26 11:22:40|9505.8|9495.8|9506|9496|9506|9496|9503.5|9493.5|7
1637925770000|2021-11-26 11:22:50|9506.3|9496.3|9506.3|9496.3|9507|9497|9506.3|9496.3|4
1637925780000|2021-11-26 11:23:00|9505.8|9495.8|9507|9497|9507|9497|9503.8|9493.8|15
1637925790000|2021-11-26 11:23:10|9506.8|9496.8|9506.5|9496.5|9506.8|9496.8|9505.5|9495.5|11
1637925800000|2021-11-26 11:23:20|9507.3|9497.3|9506|9496|9507.8|9497.8|9505.8|9495.8|9
1637925810000|2021-11-26 11:23:30|9505|9495|9503|9493|9506.3|9496.3|9502|9492|16
1637925820000|2021-11-26 11:23:40|9503.3|9493.3|9500.3|9490.3|9503.3|9493.3|9499.5|9489.5|7
1637925830000|2021-11-26 11:23:50|9500|9490|9499.3|9489.3|9500.8|9490.8|9499.3|9489.3|12
1637925840000|2021-11-26 11:24:00|9499|9489|9494.3|9484.3|9499.3|9489.3|9494|9484|15
1637925850000|2021-11-26 11:24:10|9494.5|9484.5|9495.5|9485.5|9498.3|9488.3|9494.5|9484.5|10
1637925860000|2021-11-26 11:24:20|9495.8|9485.8|9496|9486|9496.8|9486.8|9495.8|9485.8|11
1637925870000|2021-11-26 11:24:30|9495.8|9485.8|9493.5|9483.5|9496|9486|9491.8|9481.8|14
1637925880000|2021-11-26 11:24:40|9492.8|9482.8|9493|9483|9493.8|9483.8|9492.8|9482.8|11
1637925890000|2021-11-26 11:24:50|9493.3|9483.3|9491.8|9481.8|9493.3|9483.3|9491.8|9481.8|8
1637925900000|2021-11-26 11:25:00|9492.8|9482.8|9493|9483|9495.3|9485.3|9492.3|9482.3|16
1637925910000|2021-11-26 11:25:10|9492.8|9482.8|9492.8|9482.8|9495.4|9485.4|9492.8|9482.8|13
1637925920000|2021-11-26 11:25:20|9492.5|9482.5|9491|9481|9492.5|9482.5|9491|9481|7
1637925930000|2021-11-26 11:25:30|9492|9482|9492.3|9482.3|9492.5|9482.5|9492|9482|6
1637925940000|2021-11-26 11:25:40|9492.5|9482.5|9492.3|9482.3|9492.5|9482.5|9492|9482|4
1637925950000|2021-11-26 11:25:50|9492.5|9482.5|9493|9483|9493|9483|9492|9482|7
1637925960000|2021-11-26 11:26:00|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1637925970000|2021-11-26 11:26:10|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1637925980000|2021-11-26 11:26:20|9493|9483|9493.3|9483.3|9493.9|9483.9|9493|9483|4
1637925990000|2021-11-26 11:26:30|9493|9483|9491.3|9481.3|9493|9483|9491.3|9481.3|3
1637926010000|2021-11-26 11:26:50|9490.8|9480.8|9491.8|9481.8|9492|9482|9490.8|9480.8|5
1637926020000|2021-11-26 11:27:00|9492|9482|9495|9485|9495.3|9485.3|9492|9482|11
1637926030000|2021-11-26 11:27:10|9495.3|9485.3|9494.5|9484.5|9496.5|9486.5|9493.8|9483.8|13
1637926040000|2021-11-26 11:27:20|9495.3|9485.3|9492.5|9482.5|9496.3|9486.3|9492|9482|9
1637926050000|2021-11-26 11:27:30|9492.8|9482.8|9492.5|9482.5|9492.8|9482.8|9492.3|9482.3|12
1637926060000|2021-11-26 11:27:40|9492.3|9482.3|9489.8|9479.8|9492.5|9482.5|9489.8|9479.8|9
1637926070000|2021-11-26 11:27:50|9489.5|9479.5|9491.3|9481.3|9491.5|9481.5|9488.8|9478.8|11
1637926080000|2021-11-26 11:28:00|9490.8|9480.8|9491|9481|9491|9481|9490.5|9480.5|5
1637926090000|2021-11-26 11:28:10|9490.8|9480.8|9488.3|9478.3|9490.8|9480.8|9486|9476|11
1637926100000|2021-11-26 11:28:20|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488|9478|5
1637926110000|2021-11-26 11:28:30|9488.3|9478.3|9488.5|9478.5|9489.3|9479.3|9488.3|9478.3|4
1637926120000|2021-11-26 11:28:40|9488.3|9478.3|9488.8|9478.8|9489|9479|9488.3|9478.3|9
1637926130000|2021-11-26 11:28:50|9488.5|9478.5|9489.5|9479.5|9489.5|9479.5|9488.5|9478.5|5
1637926140000|2021-11-26 11:29:00|9490.8|9480.8|9486.8|9476.8|9490.8|9480.8|9486.8|9476.8|10
1637926150000|2021-11-26 11:29:10|9485.8|9475.8|9486.8|9476.8|9488.8|9478.8|9485.8|9475.8|14
1637926160000|2021-11-26 11:29:20|9487.3|9477.3|9487.3|9477.3|9487.8|9477.8|9486.8|9476.8|6
1637926170000|2021-11-26 11:29:30|9488.5|9478.5|9487.3|9477.3|9488.5|9478.5|9486.3|9476.3|5
1637926180000|2021-11-26 11:29:40|9487.5|9477.5|9487.8|9477.8|9488|9478|9487.5|9477.5|5
1637926190000|2021-11-26 11:29:50|9488|9478|9487|9477|9488.5|9478.5|9487|9477|8
1637926200000|2021-11-26 11:30:00|9487.3|9477.3|9487.5|9477.5|9488|9478|9486.5|9476.5|7
1637926210000|2021-11-26 11:30:10|9487.3|9477.3|9487.5|9477.5|9487.5|9477.5|9487.3|9477.3|4
1637926220000|2021-11-26 11:30:20|9487.8|9477.8|9488.3|9478.3|9488.3|9478.3|9487.5|9477.5|3
1637926230000|2021-11-26 11:30:30|9487.3|9477.3|9487.5|9477.5|9488|9478|9485|9475|11
1637926240000|2021-11-26 11:30:40|9487|9477|9486|9476|9487|9477|9485.5|9475.5|10
1637926250000|2021-11-26 11:30:50|9486.3|9476.3|9488|9478|9488|9478|9486|9476|12
1637926260000|2021-11-26 11:31:00|9487.8|9477.8|9488.8|9478.8|9488.8|9478.8|9487|9477|10
1637926270000|2021-11-26 11:31:10|9488|9478|9488|9478|9488.5|9478.5|9486.8|9476.8|9
1637926280000|2021-11-26 11:31:20|9488.3|9478.3|9486.3|9476.3|9488.5|9478.5|9486|9476|12
1637926290000|2021-11-26 11:31:30|9486.8|9476.8|9488.3|9478.3|9488.3|9478.3|9486.3|9476.3|8
1637926300000|2021-11-26 11:31:40|9488.5|9478.5|9491.8|9481.8|9491.8|9481.8|9488.3|9478.3|22
1637926310000|2021-11-26 11:31:50|9491.5|9481.5|9490.3|9480.3|9492|9482|9489.5|9479.5|10
1637926320000|2021-11-26 11:32:00|9490|9480|9490.3|9480.3|9490.3|9480.3|9489.8|9479.8|7
1637926330000|2021-11-26 11:32:10|9490|9480|9491.3|9481.3|9492.3|9482.3|9488.3|9478.3|14
1637926340000|2021-11-26 11:32:20|9491|9481|9487.3|9477.3|9491.3|9481.3|9487.3|9477.3|14
1637926350000|2021-11-26 11:32:30|9487|9477|9485|9475|9487.3|9477.3|9484|9474|23
1637926360000|2021-11-26 11:32:40|9487.3|9477.3|9488|9478|9488.5|9478.5|9487.3|9477.3|17
1637926370000|2021-11-26 11:32:50|9487.5|9477.5|9487.5|9477.5|9487.8|9477.8|9487.5|9477.5|7
1637926380000|2021-11-26 11:33:00|9487.8|9477.8|9486.5|9476.5|9487.8|9477.8|9485.8|9475.8|12
1637926390000|2021-11-26 11:33:10|9486.3|9476.3|9486.3|9476.3|9488|9478|9486.3|9476.3|7
1637926400000|2021-11-26 11:33:20|9487|9477|9486|9476|9487.6|9477.6|9485.3|9475.3|11
1637926410000|2021-11-26 11:33:30|9485.8|9475.8|9484.5|9474.5|9486|9476|9484.5|9474.5|13
1637926420000|2021-11-26 11:33:40|9484.8|9474.8|9484.3|9474.3|9484.8|9474.8|9484|9474|11
1637926430000|2021-11-26 11:33:50|9483.3|9473.3|9478.8|9468.8|9483.3|9473.3|9478.8|9468.8|14
1637926440000|2021-11-26 11:34:00|9478.3|9468.3|9473.8|9463.8|9478.3|9468.3|9473.8|9463.8|15
1637926450000|2021-11-26 11:34:10|9473.5|9463.5|9473|9463|9473.5|9463.5|9472.5|9462.5|6
1637926460000|2021-11-26 11:34:20|9474|9464|9474.8|9464.8|9474.8|9464.8|9474|9464|2
1637926470000|2021-11-26 11:34:30|9475|9465|9476.3|9466.3|9476.8|9466.8|9474.8|9464.8|14
1637926480000|2021-11-26 11:34:40|9476.5|9466.5|9477|9467|9477|9467|9475.5|9465.5|16
1637926490000|2021-11-26 11:34:50|9476.5|9466.5|9478|9468|9478.5|9468.5|9476.5|9466.5|10
1637926500000|2021-11-26 11:35:00|9477.8|9467.8|9474.3|9464.3|9477.8|9467.8|9473.3|9463.3|14
1637926510000|2021-11-26 11:35:10|9474|9464|9473.3|9463.3|9474.3|9464.3|9473|9463|15
1637926520000|2021-11-26 11:35:20|9473.5|9463.5|9474|9464|9474|9464|9472.5|9462.5|10
1637926530000|2021-11-26 11:35:30|9474.5|9464.5|9473.3|9463.3|9474.8|9464.8|9472.3|9462.3|7
1637926540000|2021-11-26 11:35:40|9473|9463|9475|9465|9475|9465|9473|9463|11
1637926550000|2021-11-26 11:35:50|9474.3|9464.3|9475|9465|9475.3|9465.3|9474.3|9464.3|4
1637926560000|2021-11-26 11:36:00|9474.5|9464.5|9475|9465|9475.3|9465.3|9474.5|9464.5|4
1637926570000|2021-11-26 11:36:10|9475.5|9465.5|9478.8|9468.8|9478.8|9468.8|9475.5|9465.5|7
1637926580000|2021-11-26 11:36:20|9481|9471|9480|9470|9481|9471|9478.8|9468.8|10
1637926590000|2021-11-26 11:36:30|9481|9471|9481|9471|9481.3|9471.3|9480.3|9470.3|13
1637926600000|2021-11-26 11:36:40|9481.3|9471.3|9481.5|9471.5|9482.8|9472.8|9481|9471|12
1637926610000|2021-11-26 11:36:50|9482|9472|9483.5|9473.5|9484.5|9474.5|9482|9472|8
1637926620000|2021-11-26 11:37:00|9482.8|9472.8|9480.5|9470.5|9483.4|9473.4|9480.5|9470.5|11
1637926630000|2021-11-26 11:37:10|9480.3|9470.3|9479|9469|9480.5|9470.5|9479|9469|4
1637926640000|2021-11-26 11:37:20|9479.8|9469.8|9479|9469|9479.8|9469.8|9477.8|9467.8|5
1637926650000|2021-11-26 11:37:30|9478.8|9468.8|9478.5|9468.5|9479|9469|9478.5|9468.5|6
1637926660000|2021-11-26 11:37:40|9478.8|9468.8|9479|9469|9479|9469|9477.5|9467.5|10
1637926670000|2021-11-26 11:37:50|9479.5|9469.5|9478.5|9468.5|9479.5|9469.5|9477.8|9467.8|13
1637926680000|2021-11-26 11:38:00|9479|9469|9478|9468|9479|9469|9478|9468|6
1637926690000|2021-11-26 11:38:10|9478.3|9468.3|9478.3|9468.3|9478.5|9468.5|9478|9468|9
1637926700000|2021-11-26 11:38:20|9477.8|9467.8|9477.8|9467.8|9478.3|9468.3|9477.3|9467.3|5
1637926710000|2021-11-26 11:38:30|9478|9468|9480.3|9470.3|9480.3|9470.3|9478|9468|6
1637926720000|2021-11-26 11:38:40|9480|9470|9476.8|9466.8|9480|9470|9476.8|9466.8|11
1637926730000|2021-11-26 11:38:50|9476.3|9466.3|9476.8|9466.8|9476.8|9466.8|9476|9466|20
1637926740000|2021-11-26 11:39:00|9476.5|9466.5|9476.5|9466.5|9476.8|9466.8|9476.3|9466.3|13
1637926750000|2021-11-26 11:39:10|9476.3|9466.3|9475|9465|9476.3|9466.3|9474.8|9464.8|9
1637926760000|2021-11-26 11:39:20|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9474.8|9464.8|5
1637926770000|2021-11-26 11:39:30|9477|9467|9475|9465|9477|9467|9474.5|9464.5|6
1637926780000|2021-11-26 11:39:40|9474.8|9464.8|9474.5|9464.5|9475.3|9465.3|9474|9464|11
1637926790000|2021-11-26 11:39:50|9474.8|9464.8|9474.3|9464.3|9474.8|9464.8|9474.3|9464.3|5
1637926800000|2021-11-26 11:40:00|9474|9464|9474|9464|9474.5|9464.5|9473.5|9463.5|7
1637926810000|2021-11-26 11:40:10|9474.3|9464.3|9474.5|9464.5|9475|9465|9473.8|9463.8|13
1637926820000|2021-11-26 11:40:20|9474.8|9464.8|9474.3|9464.3|9475|9465|9474|9464|7
1637926830000|2021-11-26 11:40:30|9474|9464|9474.3|9464.3|9474.3|9464.3|9474|9464|8
1637926840000|2021-11-26 11:40:40|9473.8|9463.8|9475|9465|9475|9465|9473.3|9463.3|14
1637926850000|2021-11-26 11:40:50|9475.5|9465.5|9476.5|9466.5|9477.9|9467.9|9475.5|9465.5|10
1637926860000|2021-11-26 11:41:00|9475.8|9465.8|9475.8|9465.8|9476.5|9466.5|9475.8|9465.8|5
1637926870000|2021-11-26 11:41:10|9475.5|9465.5|9478.5|9468.5|9479|9469|9475.5|9465.5|14
1637926880000|2021-11-26 11:41:20|9479|9469|9480.5|9470.5|9480.5|9470.5|9478.8|9468.8|10
1637926890000|2021-11-26 11:41:30|9481.3|9471.3|9480.5|9470.5|9481.6|9471.6|9479.3|9469.3|12
1637926900000|2021-11-26 11:41:40|9481.8|9471.8|9482.8|9472.8|9482.8|9472.8|9481.8|9471.8|7
1637926910000|2021-11-26 11:41:50|9481.8|9471.8|9479.8|9469.8|9481.8|9471.8|9479.5|9469.5|9
1637926920000|2021-11-26 11:42:00|9480|9470|9483.5|9473.5|9483.8|9473.8|9480|9470|18
1637926930000|2021-11-26 11:42:10|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|2
1637926940000|2021-11-26 11:42:20|9484.3|9474.3|9486.5|9476.5|9486.5|9476.5|9484|9474|11
1637926950000|2021-11-26 11:42:30|9485.8|9475.8|9484.3|9474.3|9485.8|9475.8|9482.8|9472.8|11
1637926960000|2021-11-26 11:42:40|9485.5|9475.5|9485.3|9475.3|9485.5|9475.5|9484|9474|6
1637926970000|2021-11-26 11:42:50|9485.5|9475.5|9484.1|9474.1|9486.3|9476.3|9484.1|9474.1|8
1637926980000|2021-11-26 11:43:00|9483.8|9473.8|9482|9472|9483.8|9473.8|9482|9472|8
1637926990000|2021-11-26 11:43:10|9481.3|9471.3|9481.8|9471.8|9482.3|9472.3|9480.5|9470.5|5
1637927000000|2021-11-26 11:43:20|9482|9472|9478.8|9468.8|9482|9472|9478.3|9468.3|13
1637927010000|2021-11-26 11:43:30|9478.5|9468.5|9479|9469|9479|9469|9478.5|9468.5|3
1637927020000|2021-11-26 11:43:40|9478.8|9468.8|9480|9470|9480.3|9470.3|9478.8|9468.8|9
1637927030000|2021-11-26 11:43:50|9480.3|9470.3|9477.8|9467.8|9481|9471|9477.8|9467.8|12
1637927040000|2021-11-26 11:44:00|9479.3|9469.3|9481|9471|9481.5|9471.5|9479.3|9469.3|8
1637927050000|2021-11-26 11:44:10|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481|9471|3
1637927060000|2021-11-26 11:44:20|9481|9471|9482|9472|9482|9472|9480|9470|10
1637927070000|2021-11-26 11:44:30|9482.8|9472.8|9483|9473|9483.8|9473.8|9482.5|9472.5|11
1637927080000|2021-11-26 11:44:40|9483.3|9473.3|9483.3|9473.3|9483.5|9473.5|9483|9473|9
1637927090000|2021-11-26 11:44:50|9483.5|9473.5|9482.5|9472.5|9483.5|9473.5|9480.8|9470.8|12
1637927100000|2021-11-26 11:45:00|9483|9473|9483|9473|9483.3|9473.3|9483|9473|9
1637927110000|2021-11-26 11:45:10|9483.3|9473.3|9483.5|9473.5|9483.8|9473.8|9482.5|9472.5|9
1637927120000|2021-11-26 11:45:20|9483.8|9473.8|9483|9473|9483.8|9473.8|9482.8|9472.8|5
1637927130000|2021-11-26 11:45:30|9481|9471|9478.8|9468.8|9481|9471|9478.8|9468.8|4
1637927140000|2021-11-26 11:45:40|9477.5|9467.5|9478.8|9468.8|9478.9|9468.9|9476.8|9466.8|4
1637927150000|2021-11-26 11:45:50|9477.8|9467.8|9477.5|9467.5|9477.8|9467.8|9477.5|9467.5|6
1637927160000|2021-11-26 11:46:00|9477.3|9467.3|9479.8|9469.8|9480|9470|9477.3|9467.3|11
1637927170000|2021-11-26 11:46:10|9480.3|9470.3|9480|9470|9480.3|9470.3|9478.5|9468.5|13
1637927180000|2021-11-26 11:46:20|9480.3|9470.3|9483.8|9473.8|9484.5|9474.5|9480.3|9470.3|16
1637927190000|2021-11-26 11:46:30|9483.5|9473.5|9480|9470|9484.3|9474.3|9479.8|9469.8|10
1637927200000|2021-11-26 11:46:40|9480.3|9470.3|9480|9470|9480.3|9470.3|9479.8|9469.8|10
1637927210000|2021-11-26 11:46:50|9479.8|9469.8|9480|9470|9480|9470|9479.8|9469.8|4
1637927220000|2021-11-26 11:47:00|9480.3|9470.3|9478.3|9468.3|9480.3|9470.3|9478.3|9468.3|7
1637927230000|2021-11-26 11:47:10|9477.3|9467.3|9478.3|9468.3|9478.3|9468.3|9476.5|9466.5|8
1637927240000|2021-11-26 11:47:20|9478|9468|9477.5|9467.5|9478.3|9468.3|9477|9467|6
1637927250000|2021-11-26 11:47:30|9478|9468|9479.5|9469.5|9479.5|9469.5|9478|9468|7
1637927260000|2021-11-26 11:47:40|9478.5|9468.5|9478.8|9468.8|9480|9470|9478.5|9468.5|4
1637927270000|2021-11-26 11:47:50|9479|9469|9478.3|9468.3|9480|9470|9478.3|9468.3|6
1637927280000|2021-11-26 11:48:00|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9477.3|9467.3|8
1637927290000|2021-11-26 11:48:10|9477.8|9467.8|9476.3|9466.3|9478|9468|9476.3|9466.3|4
1637927310000|2021-11-26 11:48:30|9476.5|9466.5|9476.3|9466.3|9476.5|9466.5|9476.3|9466.3|2
1637927320000|2021-11-26 11:48:40|9476.5|9466.5|9478.3|9468.3|9478.3|9468.3|9476.5|9466.5|13
1637927330000|2021-11-26 11:48:50|9478|9468|9476|9466|9478|9468|9476|9466|5
1637927340000|2021-11-26 11:49:00|9475.3|9465.3|9476.8|9466.8|9476.8|9466.8|9475.3|9465.3|3
1637927350000|2021-11-26 11:49:10|9477.8|9467.8|9477.5|9467.5|9478.3|9468.3|9477.5|9467.5|7
1637927360000|2021-11-26 11:49:20|9477.8|9467.8|9476.8|9466.8|9477.9|9467.9|9476|9466|8
1637927370000|2021-11-26 11:49:30|9477|9467|9477.3|9467.3|9477.3|9467.3|9477|9467|2
1637927380000|2021-11-26 11:49:40|9477.8|9467.8|9479.8|9469.8|9480.8|9470.8|9477.8|9467.8|7
1637927390000|2021-11-26 11:49:50|9480.8|9470.8|9481|9471|9481.5|9471.5|9480.3|9470.3|9
1637927400000|2021-11-26 11:50:00|9481.3|9471.3|9483|9473|9483|9473|9481.3|9471.3|12
1637927410000|2021-11-26 11:50:10|9483.3|9473.3|9483|9473|9483.3|9473.3|9483|9473|2
1637927420000|2021-11-26 11:50:20|9483.5|9473.5|9484.5|9474.5|9485.3|9475.3|9483.5|9473.5|12
1637927430000|2021-11-26 11:50:30|9484.8|9474.8|9484.8|9474.8|9485|9475|9484.5|9474.5|11
1637927440000|2021-11-26 11:50:40|9485|9475|9486.8|9476.8|9486.8|9476.8|9484.8|9474.8|12
1637927450000|2021-11-26 11:50:50|9487|9477|9485.8|9475.8|9487|9477|9484.3|9474.3|15
1637927460000|2021-11-26 11:51:00|9486|9476|9484.8|9474.8|9486.3|9476.3|9484.8|9474.8|10
1637927470000|2021-11-26 11:51:10|9483.8|9473.8|9481|9471|9483.8|9473.8|9479.5|9469.5|7
1637927480000|2021-11-26 11:51:20|9481.3|9471.3|9481.1|9471.1|9481.3|9471.3|9481.1|9471.1|2
1637927490000|2021-11-26 11:51:30|9481.4|9471.4|9481.8|9471.8|9481.8|9471.8|9480.3|9470.3|7
1637927500000|2021-11-26 11:51:40|9482.3|9472.3|9482.3|9472.3|9482.5|9472.5|9481.3|9471.3|6
1637927510000|2021-11-26 11:51:50|9482.5|9472.5|9483.3|9473.3|9484|9474|9482.3|9472.3|8
1637927520000|2021-11-26 11:52:00|9483|9473|9482.8|9472.8|9483.8|9473.8|9482.3|9472.3|9
1637927530000|2021-11-26 11:52:10|9482.5|9472.5|9484.1|9474.1|9484.1|9474.1|9480.8|9470.8|12
1637927540000|2021-11-26 11:52:20|9483.8|9473.8|9482.8|9472.8|9484.8|9474.8|9482.3|9472.3|9
1637927550000|2021-11-26 11:52:30|9483|9473|9483.5|9473.5|9484|9474|9482.8|9472.8|8
1637927560000|2021-11-26 11:52:40|9483.3|9473.3|9484.5|9474.5|9484.5|9474.5|9481.8|9471.8|9
1637927570000|2021-11-26 11:52:50|9484.8|9474.8|9488.3|9478.3|9488.3|9478.3|9484.5|9474.5|12
1637927580000|2021-11-26 11:53:00|9488|9478|9485.5|9475.5|9488|9478|9484.5|9474.5|8
1637927590000|2021-11-26 11:53:10|9484|9474|9484.5|9474.5|9484.5|9474.5|9484|9474|4
1637927600000|2021-11-26 11:53:20|9484.8|9474.8|9486.8|9476.8|9486.8|9476.8|9484.8|9474.8|5
1637927610000|2021-11-26 11:53:30|9485.8|9475.8|9484|9474|9486.5|9476.5|9484|9474|8
1637927620000|2021-11-26 11:53:40|9483.3|9473.3|9482.3|9472.3|9484.8|9474.8|9482.3|9472.3|11
1637927630000|2021-11-26 11:53:50|9482|9472|9481.8|9471.8|9482|9472|9481.8|9471.8|2
1637927640000|2021-11-26 11:54:00|9480.8|9470.8|9481.5|9471.5|9481.5|9471.5|9480.5|9470.5|4
1637927650000|2021-11-26 11:54:10|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|1
1637927660000|2021-11-26 11:54:20|9481.5|9471.5|9482.8|9472.8|9482.8|9472.8|9481.5|9471.5|3
1637927670000|2021-11-26 11:54:30|9483.5|9473.5|9482.5|9472.5|9483.5|9473.5|9482.3|9472.3|7
1637927680000|2021-11-26 11:54:40|9482.8|9472.8|9485.3|9475.3|9485.5|9475.5|9482.8|9472.8|5
1637927690000|2021-11-26 11:54:50|9485|9475|9484.8|9474.8|9485.3|9475.3|9484.8|9474.8|3
1637927700000|2021-11-26 11:55:00|9486.8|9476.8|9487.5|9477.5|9489|9479|9486.5|9476.5|10
1637927710000|2021-11-26 11:55:10|9487.8|9477.8|9485.5|9475.5|9488|9478|9485.5|9475.5|9
1637927720000|2021-11-26 11:55:20|9485.8|9475.8|9485.8|9475.8|9486.8|9476.8|9484.8|9474.8|6
1637927730000|2021-11-26 11:55:30|9484|9474|9485.5|9475.5|9485.5|9475.5|9482.9|9472.9|5
1637927740000|2021-11-26 11:55:40|9485.4|9475.4|9486.5|9476.5|9486.5|9476.5|9485|9475|5
1637927750000|2021-11-26 11:55:50|9486|9476|9480.8|9470.8|9486|9476|9480.8|9470.8|10
1637927760000|2021-11-26 11:56:00|9482|9472|9481.5|9471.5|9482|9472|9481.5|9471.5|3
1637927770000|2021-11-26 11:56:10|9482.8|9472.8|9483.3|9473.3|9484.5|9474.5|9482.8|9472.8|6
1637927780000|2021-11-26 11:56:20|9482.3|9472.3|9483.1|9473.1|9483.3|9473.3|9481.8|9471.8|6
1637927790000|2021-11-26 11:56:30|9483.4|9473.4|9485|9475|9485.3|9475.3|9483.3|9473.3|8
1637927800000|2021-11-26 11:56:40|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485|9475|5
1637927810000|2021-11-26 11:56:50|9484.8|9474.8|9485.3|9475.3|9486.1|9476.1|9484.1|9474.1|8
1637927820000|2021-11-26 11:57:00|9486.8|9476.8|9486.8|9476.8|9487|9477|9486.8|9476.8|3
1637927830000|2021-11-26 11:57:10|9485.3|9475.3|9485.8|9475.8|9485.8|9475.8|9484.8|9474.8|4
1637927840000|2021-11-26 11:57:20|9485|9475|9486.5|9476.5|9486.8|9476.8|9485|9475|9
1637927850000|2021-11-26 11:57:30|9486.3|9476.3|9483.8|9473.8|9487|9477|9483.8|9473.8|8
1637927860000|2021-11-26 11:57:40|9482.8|9472.8|9483.5|9473.5|9484.1|9474.1|9482.3|9472.3|7
1637927870000|2021-11-26 11:57:50|9483.3|9473.3|9485|9475|9485|9475|9483.3|9473.3|5
1637927880000|2021-11-26 11:58:00|9485.5|9475.5|9486.3|9476.3|9486.3|9476.3|9485.5|9475.5|5
1637927890000|2021-11-26 11:58:10|9486|9476|9484.6|9474.6|9486.3|9476.3|9483.3|9473.3|13
1637927900000|2021-11-26 11:58:20|9485.8|9475.8|9485.5|9475.5|9486.1|9476.1|9485.5|9475.5|5
1637927910000|2021-11-26 11:58:30|9484.8|9474.8|9485|9475|9485|9475|9484.8|9474.8|2
1637927920000|2021-11-26 11:58:40|9484|9474|9484.3|9474.3|9484.5|9474.5|9482.5|9472.5|7
1637927930000|2021-11-26 11:58:50|9485|9475|9484.5|9474.5|9485|9475|9484.3|9474.3|6
1637927940000|2021-11-26 11:59:00|9484.3|9474.3|9485.5|9475.5|9485.5|9475.5|9483.8|9473.8|9
1637927950000|2021-11-26 11:59:10|9484.3|9474.3|9485.3|9475.3|9485.6|9475.6|9484.3|9474.3|13
1637927960000|2021-11-26 11:59:20|9485|9475|9485.5|9475.5|9486|9476|9485|9475|7
1637927970000|2021-11-26 11:59:30|9485.8|9475.8|9481.5|9471.5|9485.8|9475.8|9481.5|9471.5|9
1637927980000|2021-11-26 11:59:40|9481.3|9471.3|9481.4|9471.4|9483.5|9473.5|9481|9471|8
1637927990000|2021-11-26 11:59:50|9481.3|9471.3|9483.8|9473.8|9483.8|9473.8|9481.1|9471.1|10
1637928000000|2021-11-26 12:00:00|9484|9474|9482.4|9472.4|9484.3|9474.3|9482.4|9472.4|9
1637928010000|2021-11-26 12:00:10|9482.3|9472.3|9478.8|9468.8|9482.3|9472.3|9477.8|9467.8|10
1637928020000|2021-11-26 12:00:20|9479|9469|9481.8|9471.8|9481.8|9471.8|9479|9469|5
1637928030000|2021-11-26 12:00:30|9482|9472|9480.1|9470.1|9483.8|9473.8|9480.1|9470.1|9
1637928040000|2021-11-26 12:00:40|9479.9|9469.9|9477.1|9467.1|9479.9|9469.9|9477.1|9467.1|10
1637928050000|2021-11-26 12:00:50|9477.3|9467.3|9477.3|9467.3|9478.8|9468.8|9477|9467|6
1637928060000|2021-11-26 12:01:00|9476.8|9466.8|9477.5|9467.5|9477.5|9467.5|9474.4|9464.4|10
1637928070000|2021-11-26 12:01:10|9477.4|9467.4|9471.5|9461.5|9477.4|9467.4|9471.5|9461.5|10
1637928080000|2021-11-26 12:01:20|9471.8|9461.8|9471.1|9461.1|9474.3|9464.3|9471.1|9461.1|10
1637928090000|2021-11-26 12:01:30|9471.8|9461.8|9471.5|9461.5|9472.5|9462.5|9471.3|9461.3|8
1637928100000|2021-11-26 12:01:40|9472.5|9462.5|9472|9462|9472.8|9462.8|9471.3|9461.3|8
1637928110000|2021-11-26 12:01:50|9472.3|9462.3|9472.3|9462.3|9472.8|9462.8|9471.3|9461.3|11
1637928120000|2021-11-26 12:02:00|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472|9462|6
1637928130000|2021-11-26 12:02:10|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1637928140000|2021-11-26 12:02:20|9472.3|9462.3|9472.8|9462.8|9473.8|9463.8|9472|9462|10
1637928150000|2021-11-26 12:02:30|9473|9463|9473.5|9463.5|9473.5|9463.5|9473|9463|4
1637928160000|2021-11-26 12:02:40|9473.3|9463.3|9470.5|9460.5|9473.5|9463.5|9469.8|9459.8|10
1637928170000|2021-11-26 12:02:50|9469.5|9459.5|9468.3|9458.3|9470|9460|9468.3|9458.3|8
1637928180000|2021-11-26 12:03:00|9468.8|9458.8|9468.4|9458.4|9471.5|9461.5|9468.4|9458.4|4
1637928190000|2021-11-26 12:03:10|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.3|9458.3|6
1637928200000|2021-11-26 12:03:20|9467.3|9457.3|9470.4|9460.4|9470.4|9460.4|9467|9457|8
1637928210000|2021-11-26 12:03:30|9470.3|9460.3|9470.5|9460.5|9470.6|9460.6|9470.3|9460.3|3
1637928220000|2021-11-26 12:03:40|9469|9459|9468.3|9458.3|9469|9459|9468.3|9458.3|13
1637928240000|2021-11-26 12:04:00|9468.5|9458.5|9468.3|9458.3|9468.8|9458.8|9468|9458|6
1637928250000|2021-11-26 12:04:10|9468.5|9458.5|9469.5|9459.5|9469.5|9459.5|9467.5|9457.5|7
1637928260000|2021-11-26 12:04:20|9469.3|9459.3|9469.8|9459.8|9469.8|9459.8|9468.3|9458.3|8
1637928270000|2021-11-26 12:04:30|9469.5|9459.5|9469|9459|9469.8|9459.8|9468.8|9458.8|9
1637928280000|2021-11-26 12:04:40|9468.5|9458.5|9468.5|9458.5|9468.8|9458.8|9468|9458|10
1637928290000|2021-11-26 12:04:50|9468.3|9458.3|9468.3|9458.3|9468.5|9458.5|9468.3|9458.3|3
1637928300000|2021-11-26 12:05:00|9468|9458|9468|9458|9468.5|9458.5|9468|9458|7
1637928310000|2021-11-26 12:05:10|9467.3|9457.3|9468.5|9458.5|9469.3|9459.3|9466.5|9456.5|11
1637928320000|2021-11-26 12:05:20|9468.8|9458.8|9468.8|9458.8|9469|9459|9468.3|9458.3|8
1637928330000|2021-11-26 12:05:30|9469|9459|9468.8|9458.8|9469|9459|9467.8|9457.8|6
1637928340000|2021-11-26 12:05:40|9469.3|9459.3|9469|9459|9469.8|9459.8|9468.8|9458.8|11
1637928350000|2021-11-26 12:05:50|9468.8|9458.8|9468.8|9458.8|9469|9459|9468|9458|11
1637928360000|2021-11-26 12:06:00|9470.4|9460.4|9472|9462|9472.5|9462.5|9470.4|9460.4|13
1637928370000|2021-11-26 12:06:10|9472.3|9462.3|9470.9|9460.9|9472.3|9462.3|9470.9|9460.9|3
1637928380000|2021-11-26 12:06:20|9470.4|9460.4|9469.4|9459.4|9470.5|9460.5|9468.9|9458.9|6
1637928390000|2021-11-26 12:06:30|9470.3|9460.3|9468.8|9458.8|9471.8|9461.8|9467.5|9457.5|12
1637928400000|2021-11-26 12:06:40|9469|9459|9470.4|9460.4|9470.4|9460.4|9469|9459|5
1637928410000|2021-11-26 12:06:50|9472|9462|9470.8|9460.8|9472|9462|9470.8|9460.8|2
1637928420000|2021-11-26 12:07:00|9471.8|9461.8|9470.9|9460.9|9472.1|9462.1|9469.8|9459.8|11
1637928430000|2021-11-26 12:07:10|9469.4|9459.4|9470.5|9460.5|9470.5|9460.5|9469.4|9459.4|4
1637928440000|2021-11-26 12:07:20|9470.8|9460.8|9468.8|9458.8|9471|9461|9468.8|9458.8|10
1637928450000|2021-11-26 12:07:30|9471|9461|9471.3|9461.3|9471.3|9461.3|9470.5|9460.5|10
1637928460000|2021-11-26 12:07:40|9472|9462|9472.5|9462.5|9472.5|9462.5|9472|9462|3
1637928470000|2021-11-26 12:07:50|9473|9463|9472.1|9462.1|9473|9463|9471.8|9461.8|8
1637928480000|2021-11-26 12:08:00|9471.5|9461.5|9471.3|9461.3|9471.5|9461.5|9471.3|9461.3|2
1637928490000|2021-11-26 12:08:10|9471.5|9461.5|9469|9459|9471.5|9461.5|9469|9459|7
1637928500000|2021-11-26 12:08:20|9468.5|9458.5|9469.5|9459.5|9469.8|9459.8|9467|9457|5
1637928510000|2021-11-26 12:08:30|9468.5|9458.5|9468.3|9458.3|9469|9459|9468.3|9458.3|5
1637928520000|2021-11-26 12:08:40|9468|9458|9468.3|9458.3|9468.3|9458.3|9467.8|9457.8|5
1637928530000|2021-11-26 12:08:50|9467.8|9457.8|9468.3|9458.3|9468.5|9458.5|9467.3|9457.3|6
1637928540000|2021-11-26 12:09:00|9467.8|9457.8|9467.8|9457.8|9468.3|9458.3|9467.8|9457.8|5
1637928550000|2021-11-26 12:09:10|9468.5|9458.5|9469.6|9459.6|9469.6|9459.6|9468.5|9458.5|2
1637928560000|2021-11-26 12:09:20|9469.3|9459.3|9470|9460|9470.5|9460.5|9468.8|9458.8|12
1637928570000|2021-11-26 12:09:30|9469.8|9459.8|9467.5|9457.5|9469.8|9459.8|9467.3|9457.3|8
1637928580000|2021-11-26 12:09:40|9467.3|9457.3|9468.8|9458.8|9469.6|9459.6|9467.3|9457.3|11
1637928590000|2021-11-26 12:09:50|9467.9|9457.9|9466.3|9456.3|9469|9459|9466.3|9456.3|12
1637928600000|2021-11-26 12:10:00|9466.5|9456.5|9465.6|9455.6|9466.8|9456.8|9465.6|9455.6|3
1637928610000|2021-11-26 12:10:10|9465.5|9455.5|9466.5|9456.5|9466.5|9456.5|9464.3|9454.3|10
1637928620000|2021-11-26 12:10:20|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1637928630000|2021-11-26 12:10:30|9467.6|9457.6|9468|9458|9468.1|9458.1|9467.3|9457.3|9
1637928640000|2021-11-26 12:10:40|9467.8|9457.8|9467.5|9457.5|9467.8|9457.8|9466.8|9456.8|9
1637928650000|2021-11-26 12:10:50|9467.8|9457.8|9467|9457|9467.8|9457.8|9466.8|9456.8|7
1637928660000|2021-11-26 12:11:00|9467.3|9457.3|9468|9458|9468|9458|9466.8|9456.8|9
1637928670000|2021-11-26 12:11:10|9468.8|9458.8|9469|9459|9469|9459|9468.5|9458.5|4
1637928680000|2021-11-26 12:11:20|9468|9458|9473.5|9463.5|9474|9464|9468|9458|9
1637928690000|2021-11-26 12:11:30|9473.8|9463.8|9474.8|9464.8|9477.8|9467.8|9473.8|9463.8|9
1637928700000|2021-11-26 12:11:40|9476|9466|9478|9468|9478|9468|9475.5|9465.5|8
1637928710000|2021-11-26 12:11:50|9477.8|9467.8|9476.5|9466.5|9478|9468|9474.5|9464.5|9
1637928720000|2021-11-26 12:12:00|9477|9467|9474.3|9464.3|9477|9467|9473|9463|6
1637928730000|2021-11-26 12:12:10|9474.5|9464.5|9476.5|9466.5|9476.5|9466.5|9474.5|9464.5|5
1637928740000|2021-11-26 12:12:20|9477|9467|9476.8|9466.8|9477.8|9467.8|9476.5|9466.5|7
1637928750000|2021-11-26 12:12:30|9477.5|9467.5|9476.5|9466.5|9478.8|9468.8|9476.5|9466.5|12
1637928760000|2021-11-26 12:12:40|9477|9467|9476.3|9466.3|9477|9467|9476.3|9466.3|3
1637928770000|2021-11-26 12:12:50|9476.5|9466.5|9477.5|9467.5|9477.5|9467.5|9476.3|9466.3|7
1637928780000|2021-11-26 12:13:00|9477.8|9467.8|9478.5|9468.5|9478.8|9468.8|9476.5|9466.5|10
1637928790000|2021-11-26 12:13:10|9478.8|9468.8|9481.3|9471.3|9481.3|9471.3|9478.8|9468.8|7
1637928800000|2021-11-26 12:13:20|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|1
1637928810000|2021-11-26 12:13:30|9480.3|9470.3|9477|9467|9480.3|9470.3|9474.8|9464.8|9
1637928820000|2021-11-26 12:13:40|9476.8|9466.8|9475.5|9465.5|9476.8|9466.8|9473|9463|14
1637928830000|2021-11-26 12:13:50|9476.5|9466.5|9476.5|9466.5|9477|9467|9475.8|9465.8|9
1637928840000|2021-11-26 12:14:00|9475.8|9465.8|9473.9|9463.9|9475.8|9465.8|9473.9|9463.9|3
1637928850000|2021-11-26 12:14:10|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1637928860000|2021-11-26 12:14:20|9474.5|9464.5|9476.3|9466.3|9477|9467|9472.9|9462.9|12
1637928870000|2021-11-26 12:14:30|9476.5|9466.5|9477|9467|9477|9467|9476.3|9466.3|6
1637928880000|2021-11-26 12:14:40|9475.3|9465.3|9476.4|9466.4|9476.4|9466.4|9475|9465|8
1637928890000|2021-11-26 12:14:50|9475.9|9465.9|9477|9467|9477|9467|9475.9|9465.9|3
1637928900000|2021-11-26 12:15:00|9477.3|9467.3|9477.8|9467.8|9478.5|9468.5|9477|9467|9
1637928910000|2021-11-26 12:15:10|9478.3|9468.3|9482.1|9472.1|9482.3|9472.3|9478.3|9468.3|9
1637928920000|2021-11-26 12:15:20|9478.8|9468.8|9478.8|9468.8|9480.3|9470.3|9478.8|9468.8|6
1637928930000|2021-11-26 12:15:30|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1637928940000|2021-11-26 12:15:40|9479|9469|9476.3|9466.3|9479|9469|9476.1|9466.1|7
1637928950000|2021-11-26 12:15:50|9476.5|9466.5|9480|9470|9480|9470|9476.3|9466.3|14
1637928960000|2021-11-26 12:16:00|9480.3|9470.3|9481.8|9471.8|9481.8|9471.8|9479.8|9469.8|5
1637928970000|2021-11-26 12:16:10|9482|9472|9482.3|9472.3|9482.5|9472.5|9481.3|9471.3|8
1637928980000|2021-11-26 12:16:20|9482.5|9472.5|9482|9472|9482.5|9472.5|9482|9472|5
1637928990000|2021-11-26 12:16:30|9482.3|9472.3|9480.8|9470.8|9482.5|9472.5|9480.5|9470.5|10
1637929000000|2021-11-26 12:16:40|9481|9471|9481.3|9471.3|9481.3|9471.3|9480|9470|8
1637929010000|2021-11-26 12:16:50|9481|9471|9481.5|9471.5|9481.5|9471.5|9481|9471|3
1637929020000|2021-11-26 12:17:00|9482.3|9472.3|9480.3|9470.3|9484.3|9474.3|9480.3|9470.3|13
1637929030000|2021-11-26 12:17:10|9479.8|9469.8|9481.5|9471.5|9481.5|9471.5|9477.6|9467.6|19
1637929040000|2021-11-26 12:17:20|9481.8|9471.8|9486.3|9476.3|9487|9477|9481.8|9471.8|19
1637929050000|2021-11-26 12:17:30|9486.5|9476.5|9487.3|9477.3|9487.5|9477.5|9485.8|9475.8|17
1637929060000|2021-11-26 12:17:40|9487.5|9477.5|9492|9482|9492.8|9482.8|9487.5|9477.5|10
1637929070000|2021-11-26 12:17:50|9493.5|9483.5|9494.8|9484.8|9494.8|9484.8|9493.5|9483.5|4
1637929080000|2021-11-26 12:18:00|9494.5|9484.5|9493.6|9483.6|9494.8|9484.8|9493|9483|6
1637929090000|2021-11-26 12:18:10|9493.9|9483.9|9496|9486|9496.3|9486.3|9493.9|9483.9|11
1637929100000|2021-11-26 12:18:20|9495.8|9485.8|9498.8|9488.8|9498.8|9488.8|9495.8|9485.8|7
1637929110000|2021-11-26 12:18:30|9499.3|9489.3|9497.8|9487.8|9501|9491|9497.8|9487.8|10
1637929120000|2021-11-26 12:18:40|9497.5|9487.5|9496.3|9486.3|9498|9488|9496.3|9486.3|5
1637929130000|2021-11-26 12:18:50|9496.5|9486.5|9497.5|9487.5|9497.5|9487.5|9496.4|9486.4|13
1637929140000|2021-11-26 12:19:00|9496.3|9486.3|9497.1|9487.1|9497.3|9487.3|9496|9486|9
1637929150000|2021-11-26 12:19:10|9497|9487|9498.5|9488.5|9499.5|9489.5|9497|9487|5
1637929160000|2021-11-26 12:19:20|9498.8|9488.8|9498.5|9488.5|9499|9489|9498.3|9488.3|7
1637929170000|2021-11-26 12:19:30|9497|9487|9497.3|9487.3|9498.4|9488.4|9496.8|9486.8|14
1637929180000|2021-11-26 12:19:40|9497.5|9487.5|9496.3|9486.3|9497.5|9487.5|9496|9486|6
1637929190000|2021-11-26 12:19:50|9496.8|9486.8|9495|9485|9497.8|9487.8|9495|9485|10
1637929200000|2021-11-26 12:20:00|9495.9|9485.9|9496|9486|9496|9486|9495.8|9485.8|5
1637929210000|2021-11-26 12:20:10|9497.3|9487.3|9498.3|9488.3|9498.5|9488.5|9496.3|9486.3|7
1637929220000|2021-11-26 12:20:20|9498|9488|9497|9487|9498.3|9488.3|9496.3|9486.3|12
1637929230000|2021-11-26 12:20:30|9497.5|9487.5|9498.5|9488.5|9498.5|9488.5|9497.3|9487.3|3
1637929240000|2021-11-26 12:20:40|9499.6|9489.6|9496.3|9486.3|9499.8|9489.8|9495.8|9485.8|12
1637929250000|2021-11-26 12:20:50|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9495.5|9485.5|4
1637929260000|2021-11-26 12:21:00|9495.3|9485.3|9495|9485|9495.3|9485.3|9495|9485|2
1637929280000|2021-11-26 12:21:20|9494.3|9484.3|9494.5|9484.5|9494.8|9484.8|9493.8|9483.8|5
1637929290000|2021-11-26 12:21:30|9494.4|9484.4|9495.5|9485.5|9495.5|9485.5|9494.4|9484.4|3
1637929300000|2021-11-26 12:21:40|9496|9486|9495.5|9485.5|9496|9486|9494.3|9484.3|5
1637929310000|2021-11-26 12:21:50|9491.8|9481.8|9490|9480|9492|9482|9489.8|9479.8|10
1637929320000|2021-11-26 12:22:00|9490.3|9480.3|9490.5|9480.5|9491.5|9481.5|9490.3|9480.3|7
1637929330000|2021-11-26 12:22:10|9491|9481|9488.6|9478.6|9491|9481|9488.6|9478.6|9
1637929340000|2021-11-26 12:22:20|9488.9|9478.9|9491|9481|9491.3|9481.3|9488.9|9478.9|7
1637929350000|2021-11-26 12:22:30|9490.5|9480.5|9490.3|9480.3|9490.5|9480.5|9489|9479|6
1637929360000|2021-11-26 12:22:40|9489.8|9479.8|9490.5|9480.5|9490.5|9480.5|9488.8|9478.8|11
1637929370000|2021-11-26 12:22:50|9491.3|9481.3|9489.8|9479.8|9491.5|9481.5|9489.5|9479.5|5
1637929380000|2021-11-26 12:23:00|9490|9480|9490.3|9480.3|9490.8|9480.8|9489.8|9479.8|8
1637929390000|2021-11-26 12:23:10|9488.8|9478.8|9490|9480|9490|9480|9488.5|9478.5|9
1637929400000|2021-11-26 12:23:20|9490.4|9480.4|9490|9480|9490.4|9480.4|9490|9480|4
1637929410000|2021-11-26 12:23:30|9490.3|9480.3|9489.8|9479.8|9491.8|9481.8|9489.8|9479.8|5
1637929420000|2021-11-26 12:23:40|9490.5|9480.5|9490.3|9480.3|9491|9481|9490.3|9480.3|8
1637929430000|2021-11-26 12:23:50|9490.5|9480.5|9491.3|9481.3|9492.3|9482.3|9489.5|9479.5|11
1637929440000|2021-11-26 12:24:00|9491.8|9481.8|9493|9483|9493|9483|9491.5|9481.5|11
1637929450000|2021-11-26 12:24:10|9494|9484|9496.5|9486.5|9496.5|9486.5|9494|9484|11
1637929460000|2021-11-26 12:24:20|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|1
1637929470000|2021-11-26 12:24:30|9496.5|9486.5|9497|9487|9497|9487|9495.8|9485.8|4
1637929480000|2021-11-26 12:24:40|9498|9488|9498|9488|9498.3|9488.3|9497.8|9487.8|6
1637929490000|2021-11-26 12:24:50|9497.8|9487.8|9498.3|9488.3|9498.3|9488.3|9497.8|9487.8|3
1637929500000|2021-11-26 12:25:00|9498|9488|9499.8|9489.8|9499.9|9489.9|9497.8|9487.8|8
1637929510000|2021-11-26 12:25:10|9499.5|9489.5|9498.5|9488.5|9499.5|9489.5|9496.5|9486.5|13
1637929520000|2021-11-26 12:25:20|9496.5|9486.5|9498.3|9488.3|9499|9489|9496.5|9486.5|10
1637929530000|2021-11-26 12:25:30|9497.8|9487.8|9500|9490|9500|9490|9497.5|9487.5|10
1637929540000|2021-11-26 12:25:40|9499.8|9489.8|9499|9489|9500.3|9490.3|9498.3|9488.3|9
1637929550000|2021-11-26 12:25:50|9500.3|9490.3|9498.5|9488.5|9500.5|9490.5|9498.5|9488.5|8
1637929560000|2021-11-26 12:26:00|9498|9488|9499.1|9489.1|9499.1|9489.1|9497|9487|6
1637929570000|2021-11-26 12:26:10|9500.1|9490.1|9499.8|9489.8|9500.1|9490.1|9499.8|9489.8|2
1637929580000|2021-11-26 12:26:20|9500|9490|9500|9490|9500.5|9490.5|9499|9489|11
1637929590000|2021-11-26 12:26:30|9500.3|9490.3|9499.5|9489.5|9500.3|9490.3|9499.5|9489.5|5
1637929600000|2021-11-26 12:26:40|9500|9490|9500.6|9490.6|9501.1|9491.1|9499.5|9489.5|7
1637929610000|2021-11-26 12:26:50|9500.1|9490.1|9501.5|9491.5|9501.8|9491.8|9499.8|9489.8|5
1637929620000|2021-11-26 12:27:00|9501.3|9491.3|9499.5|9489.5|9501.3|9491.3|9499|9489|11
1637929630000|2021-11-26 12:27:10|9501.3|9491.3|9501.1|9491.1|9501.3|9491.3|9501.1|9491.1|2
1637929640000|2021-11-26 12:27:20|9501.3|9491.3|9499|9489|9501.3|9491.3|9498.5|9488.5|10
1637929650000|2021-11-26 12:27:30|9499.3|9489.3|9498.8|9488.8|9499.3|9489.3|9498.8|9488.8|4
1637929660000|2021-11-26 12:27:40|9497.8|9487.8|9496.5|9486.5|9497.8|9487.8|9496.5|9486.5|3
1637929670000|2021-11-26 12:27:50|9498|9488|9498.9|9488.9|9499|9489|9498|9488|7
1637929680000|2021-11-26 12:28:00|9499.1|9489.1|9499|9489|9499.3|9489.3|9498.8|9488.8|7
1637929690000|2021-11-26 12:28:10|9499.3|9489.3|9500.3|9490.3|9500.3|9490.3|9498.8|9488.8|9
1637929700000|2021-11-26 12:28:20|9500|9490|9499.8|9489.8|9500|9490|9499.3|9489.3|8
1637929710000|2021-11-26 12:28:30|9499.3|9489.3|9497.5|9487.5|9499.3|9489.3|9497.5|9487.5|9
1637929720000|2021-11-26 12:28:40|9497.8|9487.8|9497|9487|9497.8|9487.8|9495.3|9485.3|8
1637929730000|2021-11-26 12:28:50|9496.8|9486.8|9497.8|9487.8|9497.8|9487.8|9496.5|9486.5|4
1637929740000|2021-11-26 12:29:00|9498.8|9488.8|9498|9488|9499|9489|9498|9488|6
1637929750000|2021-11-26 12:29:10|9496.8|9486.8|9499.8|9489.8|9499.8|9489.8|9496.5|9486.5|5
1637929760000|2021-11-26 12:29:20|9499|9489|9498.5|9488.5|9499|9489|9498.5|9488.5|2
1637929770000|2021-11-26 12:29:30|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1637929780000|2021-11-26 12:29:40|9499.3|9489.3|9498|9488|9499.3|9489.3|9495.8|9485.8|9
1637929790000|2021-11-26 12:29:50|9499.3|9489.3|9500.5|9490.5|9501.5|9491.5|9499.3|9489.3|5
1637929800000|2021-11-26 12:30:00|9500.3|9490.3|9499.5|9489.5|9500.5|9490.5|9498.8|9488.8|7
1637929810000|2021-11-26 12:30:10|9499.3|9489.3|9496.8|9486.8|9499.3|9489.3|9496.4|9486.4|6
1637929820000|2021-11-26 12:30:20|9497|9487|9500.8|9490.8|9500.8|9490.8|9497|9487|9
1637929830000|2021-11-26 12:30:30|9500.3|9490.3|9499.1|9489.1|9500.3|9490.3|9497.5|9487.5|15
1637929840000|2021-11-26 12:30:40|9500.3|9490.3|9502.1|9492.1|9502.3|9492.3|9500.3|9490.3|5
1637929850000|2021-11-26 12:30:50|9502.4|9492.4|9503|9493|9504|9494|9502.4|9492.4|13
1637929860000|2021-11-26 12:31:00|9503.3|9493.3|9504|9494|9504.8|9494.8|9502.5|9492.5|16
1637929880000|2021-11-26 12:31:20|9504.3|9494.3|9503.8|9493.8|9504.3|9494.3|9503.8|9493.8|9
1637929890000|2021-11-26 12:31:30|9504|9494|9504|9494|9504.3|9494.3|9502.3|9492.3|15
1637929900000|2021-11-26 12:31:40|9504.3|9494.3|9504.8|9494.8|9505|9495|9504|9494|14
1637929910000|2021-11-26 12:31:50|9505|9495|9503.5|9493.5|9506.8|9496.8|9502.5|9492.5|10
1637929920000|2021-11-26 12:32:00|9503.8|9493.8|9504|9494|9505.6|9495.6|9503.8|9493.8|15
1637929930000|2021-11-26 12:32:10|9504.3|9494.3|9504.5|9494.5|9504.5|9494.5|9503.3|9493.3|6
1637929940000|2021-11-26 12:32:20|9503.5|9493.5|9504.9|9494.9|9504.9|9494.9|9502.1|9492.1|11
1637929950000|2021-11-26 12:32:30|9505.6|9495.6|9506.5|9496.5|9506.5|9496.5|9505.6|9495.6|4
1637929960000|2021-11-26 12:32:40|9506.3|9496.3|9507|9497|9507|9497|9506.3|9496.3|3
1637929970000|2021-11-26 12:32:50|9507.3|9497.3|9506|9496|9507.8|9497.8|9506|9496|9
1637929980000|2021-11-26 12:33:00|9506.3|9496.3|9511.3|9501.3|9511.5|9501.5|9503.3|9493.3|17
1637929990000|2021-11-26 12:33:10|9511|9501|9516.5|9506.5|9516.5|9506.5|9511|9501|9
1637930000000|2021-11-26 12:33:20|9517|9507|9513.3|9503.3|9517|9507|9513|9503|14
1637930010000|2021-11-26 12:33:30|9513.4|9503.4|9510.5|9500.5|9513.4|9503.4|9510.5|9500.5|8
1637930020000|2021-11-26 12:33:40|9510.8|9500.8|9512|9502|9512|9502|9509.8|9499.8|8
1637930030000|2021-11-26 12:33:50|9511.8|9501.8|9512|9502|9512|9502|9511.8|9501.8|2
1637930040000|2021-11-26 12:34:00|9513|9503|9513|9503|9513.5|9503.5|9511.5|9501.5|15
1637930050000|2021-11-26 12:34:10|9512.8|9502.8|9512.5|9502.5|9512.8|9502.8|9512|9502|10
1637930060000|2021-11-26 12:34:20|9512.3|9502.3|9514|9504|9515.5|9505.5|9511.5|9501.5|13
1637930070000|2021-11-26 12:34:30|9513.8|9503.8|9514.8|9504.8|9515.8|9505.8|9513.8|9503.8|7
1637930080000|2021-11-26 12:34:40|9515.5|9505.5|9517.9|9507.9|9517.9|9507.9|9514.6|9504.6|13
1637930090000|2021-11-26 12:34:50|9517.8|9507.8|9518|9508|9519.5|9509.5|9517.8|9507.8|10
1637930100000|2021-11-26 12:35:00|9515|9505|9514.8|9504.8|9515.8|9505.8|9513.5|9503.5|16
1637930110000|2021-11-26 12:35:10|9519.5|9509.5|9520.4|9510.4|9520.4|9510.4|9518|9508|19
1637930120000|2021-11-26 12:35:20|9519.8|9509.8|9523.5|9513.5|9523.5|9513.5|9519.8|9509.8|9
1637930130000|2021-11-26 12:35:30|9523|9513|9522.3|9512.3|9523|9513|9522|9512|11
1637930140000|2021-11-26 12:35:40|9522|9512|9520.8|9510.8|9522|9512|9520.3|9510.3|7
1637930150000|2021-11-26 12:35:50|9521.3|9511.3|9520.8|9510.8|9521.3|9511.3|9520.8|9510.8|5
1637930160000|2021-11-26 12:36:00|9520.5|9510.5|9520.3|9510.3|9520.5|9510.5|9520.3|9510.3|2
1637930170000|2021-11-26 12:36:10|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1637930190000|2021-11-26 12:36:30|9520.3|9510.3|9518|9508|9520.3|9510.3|9516.3|9506.3|16
1637930200000|2021-11-26 12:36:40|9517.8|9507.8|9516.8|9506.8|9518|9508|9516.8|9506.8|6
1637930210000|2021-11-26 12:36:50|9516.5|9506.5|9516.3|9506.3|9518|9508|9516.3|9506.3|15
1637930220000|2021-11-26 12:37:00|9516|9506|9517|9507|9517.3|9507.3|9515.5|9505.5|14
1637930230000|2021-11-26 12:37:10|9516.8|9506.8|9516.3|9506.3|9517.3|9507.3|9516|9506|12
1637930240000|2021-11-26 12:37:20|9516.8|9506.8|9518.3|9508.3|9518.5|9508.5|9516.3|9506.3|9
1637930250000|2021-11-26 12:37:30|9516.8|9506.8|9518.8|9508.8|9519|9509|9516.8|9506.8|6
1637930260000|2021-11-26 12:37:40|9519|9509|9520.3|9510.3|9520.5|9510.5|9518.5|9508.5|10
1637930270000|2021-11-26 12:37:50|9520|9510|9520|9510|9520.5|9510.5|9520|9510|11
1637930280000|2021-11-26 12:38:00|9519.5|9509.5|9520|9510|9520.5|9510.5|9519.5|9509.5|6
1637930290000|2021-11-26 12:38:10|9519.8|9509.8|9518.5|9508.5|9520|9510|9518.3|9508.3|14
1637930300000|2021-11-26 12:38:20|9518.3|9508.3|9520.5|9510.5|9520.5|9510.5|9517.5|9507.5|17
1637930310000|2021-11-26 12:38:30|9520.3|9510.3|9521.8|9511.8|9521.8|9511.8|9520.3|9510.3|5
1637930320000|2021-11-26 12:38:40|9521.5|9511.5|9524.5|9514.5|9524.5|9514.5|9521.5|9511.5|9
1637930330000|2021-11-26 12:38:50|9524.3|9514.3|9527.3|9517.3|9528|9518|9523.8|9513.8|12
1637930340000|2021-11-26 12:39:00|9527.5|9517.5|9527|9517|9530.3|9520.3|9526.8|9516.8|17
1637930350000|2021-11-26 12:39:10|9527.3|9517.3|9527|9517|9527.8|9517.8|9527|9517|5
1637930360000|2021-11-26 12:39:20|9526.3|9516.3|9529.3|9519.3|9529.3|9519.3|9526.3|9516.3|5
1637930370000|2021-11-26 12:39:30|9529.5|9519.5|9529.3|9519.3|9529.5|9519.5|9528|9518|10
1637930380000|2021-11-26 12:39:40|9529|9519|9529|9519|9531|9521|9527.5|9517.5|11
1637930390000|2021-11-26 12:39:50|9528.3|9518.3|9531.8|9521.8|9531.8|9521.8|9527.8|9517.8|15
1637930400000|2021-11-26 12:40:00|9531.3|9521.3|9532|9522|9532|9522|9531.3|9521.3|7
1637930410000|2021-11-26 12:40:10|9531.8|9521.8|9532.3|9522.3|9533.3|9523.3|9531|9521|14
1637930420000|2021-11-26 12:40:20|9532.5|9522.5|9522.3|9512.3|9532.5|9522.5|9522.3|9512.3|14
1637930430000|2021-11-26 12:40:30|9522.5|9512.5|9520.3|9510.3|9522.5|9512.5|9519.8|9509.8|15
1637930440000|2021-11-26 12:40:40|9520|9510|9520.5|9510.5|9521.8|9511.8|9517.8|9507.8|12
1637930450000|2021-11-26 12:40:50|9518.3|9508.3|9517.1|9507.1|9519.8|9509.8|9514.8|9504.8|14
1637930460000|2021-11-26 12:41:00|9516.9|9506.9|9514.5|9504.5|9516.9|9506.9|9514.3|9504.3|12
1637930470000|2021-11-26 12:41:10|9514|9504|9515|9505|9515.5|9505.5|9513.3|9503.3|8
1637930480000|2021-11-26 12:41:20|9515.3|9505.3|9518.9|9508.9|9518.9|9508.9|9515.3|9505.3|9
1637930490000|2021-11-26 12:41:30|9519.1|9509.1|9518.8|9508.8|9519.8|9509.8|9518.8|9508.8|15
1637930500000|2021-11-26 12:41:40|9518.5|9508.5|9520.8|9510.8|9520.8|9510.8|9517.8|9507.8|13
1637930510000|2021-11-26 12:41:50|9521.1|9511.1|9519.3|9509.3|9521.8|9511.8|9518.6|9508.6|7
1637930520000|2021-11-26 12:42:00|9518.3|9508.3|9517.3|9507.3|9518.3|9508.3|9515.6|9505.6|7
1637930530000|2021-11-26 12:42:10|9517.5|9507.5|9517|9507|9518|9508|9516.8|9506.8|13
1637930540000|2021-11-26 12:42:20|9517.3|9507.3|9516.3|9506.3|9518|9508|9516.3|9506.3|7
1637930550000|2021-11-26 12:42:30|9516|9506|9515.3|9505.3|9516.5|9506.5|9513.5|9503.5|14
1637930560000|2021-11-26 12:42:40|9516.5|9506.5|9517.3|9507.3|9517.8|9507.8|9516.5|9506.5|10
1637930570000|2021-11-26 12:42:50|9517|9507|9517.6|9507.6|9518.5|9508.5|9517|9507|5
1637930580000|2021-11-26 12:43:00|9518.1|9508.1|9516.8|9506.8|9519.3|9509.3|9516.8|9506.8|5
1637930610000|2021-11-26 12:43:30|9516.5|9506.5|9519|9509|9519|9509|9515.1|9505.1|11
1637930620000|2021-11-26 12:43:40|9519.3|9509.3|9519.5|9509.5|9519.8|9509.8|9519|9509|5
1637930630000|2021-11-26 12:43:50|9519.8|9509.8|9520|9510|9521.5|9511.5|9519.8|9509.8|11
1637930640000|2021-11-26 12:44:00|9519.5|9509.5|9519.8|9509.8|9522.4|9512.4|9519|9509|8
1637930650000|2021-11-26 12:44:10|9519.5|9509.5|9518.8|9508.8|9520|9510|9518.5|9508.5|8
1637930660000|2021-11-26 12:44:20|9519|9509|9517|9507|9519.8|9509.8|9517|9507|7
1637930680000|2021-11-26 12:44:40|9518.3|9508.3|9519.5|9509.5|9519.5|9509.5|9518.3|9508.3|5
1637930690000|2021-11-26 12:44:50|9519.3|9509.3|9518.5|9508.5|9521.1|9511.1|9518.5|9508.5|14
1637930700000|2021-11-26 12:45:00|9518.3|9508.3|9521.3|9511.3|9521.3|9511.3|9518.3|9508.3|5
1637930710000|2021-11-26 12:45:10|9521.5|9511.5|9523|9513|9523.8|9513.8|9521.5|9511.5|6
1637930720000|2021-11-26 12:45:20|9522.5|9512.5|9521|9511|9522.5|9512.5|9520.3|9510.3|13
1637930730000|2021-11-26 12:45:30|9521.3|9511.3|9522|9512|9522|9512|9521.3|9511.3|4
1637930740000|2021-11-26 12:45:40|9521.5|9511.5|9521|9511|9522|9512|9519.8|9509.8|9
1637930750000|2021-11-26 12:45:50|9519.8|9509.8|9520.5|9510.5|9521.3|9511.3|9519.3|9509.3|11
1637930760000|2021-11-26 12:46:00|9520.3|9510.3|9522.8|9512.8|9523|9513|9520.3|9510.3|9
1637930770000|2021-11-26 12:46:10|9522.3|9512.3|9523.3|9513.3|9523.3|9513.3|9522.3|9512.3|10
1637930780000|2021-11-26 12:46:20|9523.5|9513.5|9526.8|9516.8|9526.8|9516.8|9523.5|9513.5|15
1637930790000|2021-11-26 12:46:30|9527|9517|9525.5|9515.5|9527.5|9517.5|9525.5|9515.5|9
1637930800000|2021-11-26 12:46:40|9525.8|9515.8|9523|9513|9525.8|9515.8|9521.5|9511.5|10
1637930810000|2021-11-26 12:46:50|9522.5|9512.5|9522.8|9512.8|9523.3|9513.3|9522.5|9512.5|7
1637930820000|2021-11-26 12:47:00|9522.5|9512.5|9525.5|9515.5|9525.5|9515.5|9521.5|9511.5|10
1637930830000|2021-11-26 12:47:10|9525.8|9515.8|9527.8|9517.8|9527.8|9517.8|9524.3|9514.3|13
1637930840000|2021-11-26 12:47:20|9526.9|9516.9|9527.3|9517.3|9527.3|9517.3|9526.3|9516.3|5
1637930850000|2021-11-26 12:47:30|9527|9517|9527.3|9517.3|9527.5|9517.5|9526.5|9516.5|9
1637930860000|2021-11-26 12:47:40|9527.5|9517.5|9525|9515|9527.5|9517.5|9525|9515|6
1637930880000|2021-11-26 12:48:00|9525.5|9515.5|9528.8|9518.8|9528.8|9518.8|9525.3|9515.3|14
1637930890000|2021-11-26 12:48:10|9529|9519|9528|9518|9529.5|9519.5|9528|9518|11
1637930900000|2021-11-26 12:48:20|9528.8|9518.8|9527|9517|9528.8|9518.8|9526.8|9516.8|12
1637930910000|2021-11-26 12:48:30|9526.5|9516.5|9524.5|9514.5|9527|9517|9524.5|9514.5|16
1637930920000|2021-11-26 12:48:40|9524.8|9514.8|9524.3|9514.3|9525.3|9515.3|9523.8|9513.8|8
1637930930000|2021-11-26 12:48:50|9524.5|9514.5|9525|9515|9525.3|9515.3|9524.5|9514.5|11
1637930940000|2021-11-26 12:49:00|9526.3|9516.3|9527.3|9517.3|9527.3|9517.3|9524.8|9514.8|11
1637930950000|2021-11-26 12:49:10|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.3|9517.3|7
1637930960000|2021-11-26 12:49:20|9527.3|9517.3|9527.3|9517.3|9528|9518|9527.3|9517.3|10
1637930970000|2021-11-26 12:49:30|9526.8|9516.8|9526.8|9516.8|9527.3|9517.3|9525.8|9515.8|13
1637930980000|2021-11-26 12:49:40|9527|9517|9527|9517|9527|9517|9526.8|9516.8|7
1637930990000|2021-11-26 12:49:50|9528|9518|9527.5|9517.5|9528|9518|9526.5|9516.5|12
1637931000000|2021-11-26 12:50:00|9525|9515|9525.8|9515.8|9525.8|9515.8|9524.3|9514.3|9
1637931010000|2021-11-26 12:50:10|9525.5|9515.5|9525.8|9515.8|9525.8|9515.8|9524.8|9514.8|7
1637931020000|2021-11-26 12:50:20|9526|9516|9525|9515|9527|9517|9524.3|9514.3|9
1637931030000|2021-11-26 12:50:30|9525.8|9515.8|9526.1|9516.1|9526.3|9516.3|9525|9515|6
1637931040000|2021-11-26 12:50:40|9526.4|9516.4|9529.5|9519.5|9529.5|9519.5|9526.4|9516.4|8
1637931050000|2021-11-26 12:50:50|9529.6|9519.6|9531.1|9521.1|9531.1|9521.1|9529.6|9519.6|10
1637931060000|2021-11-26 12:51:00|9531.3|9521.3|9528.4|9518.4|9531.8|9521.8|9528.4|9518.4|6
1637931070000|2021-11-26 12:51:10|9528.9|9518.9|9526.5|9516.5|9528.9|9518.9|9526.5|9516.5|11
1637931080000|2021-11-26 12:51:20|9526|9516|9528.8|9518.8|9528.8|9518.8|9525|9515|11
1637931090000|2021-11-26 12:51:30|9528.9|9518.9|9529.3|9519.3|9529.5|9519.5|9528.8|9518.8|5
1637931100000|2021-11-26 12:51:40|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1637931110000|2021-11-26 12:51:50|9528.5|9518.5|9526|9516|9528.8|9518.8|9526|9516|10
1637931120000|2021-11-26 12:52:00|9525.3|9515.3|9523.3|9513.3|9525.3|9515.3|9523.3|9513.3|9
1637931130000|2021-11-26 12:52:10|9523.5|9513.5|9528.4|9518.4|9528.4|9518.4|9523.5|9513.5|12
1637931140000|2021-11-26 12:52:20|9528.3|9518.3|9527.3|9517.3|9528.4|9518.4|9527.3|9517.3|7
1637931150000|2021-11-26 12:52:30|9527.8|9517.8|9527.5|9517.5|9527.8|9517.8|9527|9517|11
1637931160000|2021-11-26 12:52:40|9527.3|9517.3|9526.5|9516.5|9527.3|9517.3|9526.5|9516.5|3
1637931170000|2021-11-26 12:52:50|9527.5|9517.5|9527|9517|9527.5|9517.5|9525.8|9515.8|4
1637931180000|2021-11-26 12:53:00|9527.1|9517.1|9529.8|9519.8|9530.5|9520.5|9527.1|9517.1|13
1637931190000|2021-11-26 12:53:10|9529.5|9519.5|9532|9522|9533.4|9523.4|9529.5|9519.5|10
1637931200000|2021-11-26 12:53:20|9531.8|9521.8|9531.5|9521.5|9532.5|9522.5|9530.8|9520.8|14
1637931210000|2021-11-26 12:53:30|9530.8|9520.8|9530.8|9520.8|9531|9521|9530.5|9520.5|9
1637931220000|2021-11-26 12:53:40|9529.8|9519.8|9530.9|9520.9|9531|9521|9529|9519|13
1637931230000|2021-11-26 12:53:50|9530.8|9520.8|9529.5|9519.5|9530.8|9520.8|9529.5|9519.5|5
1637931240000|2021-11-26 12:54:00|9530.6|9520.6|9533|9523|9535.8|9525.8|9530.6|9520.6|14
1637931250000|2021-11-26 12:54:10|9532.5|9522.5|9533.3|9523.3|9533.4|9523.4|9532.5|9522.5|5
1637931260000|2021-11-26 12:54:20|9533.5|9523.5|9532.8|9522.8|9533.5|9523.5|9532.8|9522.8|5
1637931270000|2021-11-26 12:54:30|9533.8|9523.8|9529.9|9519.9|9533.8|9523.8|9529.9|9519.9|9
1637931280000|2021-11-26 12:54:40|9530.8|9520.8|9533|9523|9533.3|9523.3|9530.8|9520.8|10
1637931290000|2021-11-26 12:54:50|9534|9524|9530|9520|9534|9524|9530|9520|9
1637931300000|2021-11-26 12:55:00|9530.3|9520.3|9533.5|9523.5|9533.5|9523.5|9530.3|9520.3|17
1637931310000|2021-11-26 12:55:10|9533.8|9523.8|9534.5|9524.5|9534.5|9524.5|9532.8|9522.8|10
1637931320000|2021-11-26 12:55:20|9533.8|9523.8|9533.8|9523.8|9534.3|9524.3|9532.5|9522.5|17
1637931330000|2021-11-26 12:55:30|9534|9524|9532|9522|9534|9524|9532|9522|15
1637931340000|2021-11-26 12:55:40|9532.5|9522.5|9531.8|9521.8|9532.5|9522.5|9531.8|9521.8|5
1637931350000|2021-11-26 12:55:50|9533|9523|9533|9523|9533.3|9523.3|9533|9523|5
1637931360000|2021-11-26 12:56:00|9531|9521|9531.9|9521.9|9532|9522|9530.8|9520.8|6
1637931370000|2021-11-26 12:56:10|9531.8|9521.8|9531.5|9521.5|9531.8|9521.8|9531.5|9521.5|10
1637931380000|2021-11-26 12:56:20|9531|9521|9532.6|9522.6|9532.8|9522.8|9530.9|9520.9|11
1637931390000|2021-11-26 12:56:30|9533.4|9523.4|9534.3|9524.3|9534.8|9524.8|9533.4|9523.4|9
1637931400000|2021-11-26 12:56:40|9534.8|9524.8|9540.5|9530.5|9540.5|9530.5|9534|9524|16
1637931410000|2021-11-26 12:56:50|9540.8|9530.8|9540|9530|9541.8|9531.8|9538|9528|19
1637931420000|2021-11-26 12:57:00|9540.3|9530.3|9539.8|9529.8|9540.8|9530.8|9539.5|9529.5|13
1637931430000|2021-11-26 12:57:10|9540.5|9530.5|9539.5|9529.5|9540.5|9530.5|9539.3|9529.3|4
1637931440000|2021-11-26 12:57:20|9539|9529|9539.5|9529.5|9540|9530|9537|9527|7
1637931450000|2021-11-26 12:57:30|9540.3|9530.3|9539|9529|9540.3|9530.3|9538.5|9528.5|13
1637931460000|2021-11-26 12:57:40|9538.8|9528.8|9541.5|9531.5|9541.8|9531.8|9538.8|9528.8|8
1637931470000|2021-11-26 12:57:50|9541|9531|9541|9531|9541|9531|9537.8|9527.8|8
1637931480000|2021-11-26 12:58:00|9540.8|9530.8|9541.3|9531.3|9541.3|9531.3|9540.8|9530.8|6
1637931490000|2021-11-26 12:58:10|9541|9531|9542.1|9532.1|9542.5|9532.5|9541|9531|6
1637931500000|2021-11-26 12:58:20|9542|9532|9543.8|9533.8|9545|9535|9541.3|9531.3|16
1637931510000|2021-11-26 12:58:30|9543.5|9533.5|9542|9532|9543.5|9533.5|9541|9531|19
1637931520000|2021-11-26 12:58:40|9542.5|9532.5|9537.8|9527.8|9542.5|9532.5|9537.8|9527.8|17
1637931530000|2021-11-26 12:58:50|9537.5|9527.5|9540.5|9530.5|9541.5|9531.5|9537.5|9527.5|23
1637931540000|2021-11-26 12:59:00|9539.8|9529.8|9535|9525|9540.8|9530.8|9534.5|9524.5|23
1637931550000|2021-11-26 12:59:10|9532|9522|9527.1|9517.1|9532|9522|9527.1|9517.1|20
1637931560000|2021-11-26 12:59:20|9525.1|9515.1|9517|9507|9525.1|9515.1|9517|9507|15
1637931570000|2021-11-26 12:59:30|9517.3|9507.3|9521.8|9511.8|9522|9512|9517|9507|13
1637931580000|2021-11-26 12:59:40|9522|9512|9524.5|9514.5|9526|9516|9520.5|9510.5|10
1637931590000|2021-11-26 12:59:50|9524.8|9514.8|9525.3|9515.3|9525.5|9515.5|9522.5|9512.5|13
1637931600000|2021-11-26 13:00:00|9525|9515|9539.3|9529.3|9541.3|9531.3|9524.9|9514.9|38
1637931610000|2021-11-26 13:00:10|9537.8|9527.8|9527.3|9517.3|9540.5|9530.5|9527.3|9517.3|30
1637931620000|2021-11-26 13:00:20|9527.8|9517.8|9526.8|9516.8|9528.3|9518.3|9522.8|9512.8|29
1637931630000|2021-11-26 13:00:30|9526.3|9516.3|9524.5|9514.5|9528.8|9518.8|9523.3|9513.3|29
1637931640000|2021-11-26 13:00:40|9524.8|9514.8|9528.3|9518.3|9528.3|9518.3|9523|9513|26
1637931650000|2021-11-26 13:00:50|9528.5|9518.5|9530.8|9520.8|9531|9521|9528.5|9518.5|19
1637931660000|2021-11-26 13:01:00|9530.5|9520.5|9527.3|9517.3|9532.3|9522.3|9525.5|9515.5|27
1637931670000|2021-11-26 13:01:10|9527|9517|9524|9514|9527.3|9517.3|9524|9514|23
1637931680000|2021-11-26 13:01:20|9523.8|9513.8|9520|9510|9524|9514|9520|9510|19
1637931690000|2021-11-26 13:01:30|9519.8|9509.8|9518.5|9508.5|9519.8|9509.8|9516.3|9506.3|27
1637931700000|2021-11-26 13:01:40|9519|9509|9518.3|9508.3|9521|9511|9518.3|9508.3|19
1637931710000|2021-11-26 13:01:50|9518.5|9508.5|9518.5|9508.5|9520|9510|9518.5|9508.5|14
1637931720000|2021-11-26 13:02:00|9518|9508|9517|9507|9518.5|9508.5|9517|9507|23
1637931730000|2021-11-26 13:02:10|9516.3|9506.3|9519|9509|9519.5|9509.5|9516.3|9506.3|12
1637931740000|2021-11-26 13:02:20|9518.8|9508.8|9517.5|9507.5|9519.8|9509.8|9517.5|9507.5|14
1637931750000|2021-11-26 13:02:30|9517.3|9507.3|9519.5|9509.5|9519.8|9509.8|9517|9507|24
1637931760000|2021-11-26 13:02:40|9519|9509|9517.8|9507.8|9519|9509|9517.3|9507.3|25
1637931770000|2021-11-26 13:02:50|9518|9508|9518|9508|9519.3|9509.3|9517.8|9507.8|20
1637931780000|2021-11-26 13:03:00|9517.8|9507.8|9518.3|9508.3|9518.5|9508.5|9517.8|9507.8|12
1637931790000|2021-11-26 13:03:10|9517.8|9507.8|9524|9514|9524|9514|9517.8|9507.8|19
1637931800000|2021-11-26 13:03:20|9523|9513|9521|9511|9524|9514|9521|9511|18
1637931810000|2021-11-26 13:03:30|9521.3|9511.3|9522.5|9512.5|9522.5|9512.5|9520.8|9510.8|15
1637931820000|2021-11-26 13:03:40|9522.3|9512.3|9523.8|9513.8|9523.8|9513.8|9522|9512|23
1637931830000|2021-11-26 13:03:50|9523.3|9513.3|9524.5|9514.5|9525.3|9515.3|9523.3|9513.3|11
1637931840000|2021-11-26 13:04:00|9524.8|9514.8|9527|9517|9527.3|9517.3|9524.5|9514.5|19
1637931850000|2021-11-26 13:04:10|9527.3|9517.3|9529.3|9519.3|9530|9520|9527|9517|12
1637931860000|2021-11-26 13:04:20|9530.5|9520.5|9531|9521|9531.3|9521.3|9530|9520|15
1637931870000|2021-11-26 13:04:30|9530.8|9520.8|9529.5|9519.5|9533.3|9523.3|9529.5|9519.5|18
1637931880000|2021-11-26 13:04:40|9529.3|9519.3|9529|9519|9532.5|9522.5|9529|9519|18
1637931890000|2021-11-26 13:04:50|9528|9518|9529|9519|9529|9519|9527.5|9517.5|20
1637931900000|2021-11-26 13:05:00|9528.8|9518.8|9532.5|9522.5|9532.5|9522.5|9528.5|9518.5|17
1637931910000|2021-11-26 13:05:10|9532.3|9522.3|9528.8|9518.8|9532.3|9522.3|9528.5|9518.5|15
1637931920000|2021-11-26 13:05:20|9528.5|9518.5|9525.3|9515.3|9528.8|9518.8|9525.3|9515.3|14
1637931930000|2021-11-26 13:05:30|9526.5|9516.5|9527.5|9517.5|9527.5|9517.5|9526.3|9516.3|17
1637931940000|2021-11-26 13:05:40|9527.8|9517.8|9530.5|9520.5|9531.5|9521.5|9526.5|9516.5|21
1637931950000|2021-11-26 13:05:50|9530.3|9520.3|9530.8|9520.8|9532.8|9522.8|9530.3|9520.3|20
1637931960000|2021-11-26 13:06:00|9531|9521|9531.5|9521.5|9535.5|9525.5|9530.8|9520.8|19
1637931970000|2021-11-26 13:06:10|9531.8|9521.8|9533.5|9523.5|9534.8|9524.8|9531.8|9521.8|28
1637931980000|2021-11-26 13:06:20|9534.3|9524.3|9533|9523|9538|9528|9532.8|9522.8|19
1637931990000|2021-11-26 13:06:30|9533.3|9523.3|9535.3|9525.3|9535.3|9525.3|9532.8|9522.8|27
1637932000000|2021-11-26 13:06:40|9534.5|9524.5|9533.5|9523.5|9534.9|9524.9|9531.8|9521.8|19
1637932010000|2021-11-26 13:06:50|9532.3|9522.3|9532.3|9522.3|9533.5|9523.5|9530|9520|29
1637932020000|2021-11-26 13:07:00|9532.5|9522.5|9530.5|9520.5|9532.8|9522.8|9529.3|9519.3|28
1637932030000|2021-11-26 13:07:10|9529.8|9519.8|9535.3|9525.3|9537|9527|9529.8|9519.8|29
1637932040000|2021-11-26 13:07:20|9536|9526|9533.8|9523.8|9536|9526|9532.3|9522.3|11
1637932050000|2021-11-26 13:07:30|9532.5|9522.5|9532.5|9522.5|9533.5|9523.5|9532|9522|20
1637932060000|2021-11-26 13:07:40|9532.3|9522.3|9533.3|9523.3|9533.5|9523.5|9532.3|9522.3|9
1637932070000|2021-11-26 13:07:50|9533|9523|9533.3|9523.3|9533.8|9523.8|9533|9523|14
1637932080000|2021-11-26 13:08:00|9532.8|9522.8|9532|9522|9533.5|9523.5|9532|9522|14
1637932090000|2021-11-26 13:08:10|9531.8|9521.8|9530.5|9520.5|9532|9522|9530.5|9520.5|15
1637932100000|2021-11-26 13:08:20|9530.8|9520.8|9533.8|9523.8|9533.8|9523.8|9530.8|9520.8|14
1637932110000|2021-11-26 13:08:30|9534.8|9524.8|9535|9525|9535.5|9525.5|9534.5|9524.5|13
1637932120000|2021-11-26 13:08:40|9534.8|9524.8|9534|9524|9535.5|9525.5|9532.8|9522.8|16
1637932130000|2021-11-26 13:08:50|9534.3|9524.3|9534|9524|9534.3|9524.3|9532.8|9522.8|15
1637932140000|2021-11-26 13:09:00|9534.3|9524.3|9538.8|9528.8|9540|9530|9534.3|9524.3|27
1637932150000|2021-11-26 13:09:10|9538.5|9528.5|9538.8|9528.8|9540.5|9530.5|9536.8|9526.8|27
1637932160000|2021-11-26 13:09:20|9539.8|9529.8|9540.5|9530.5|9540.5|9530.5|9539|9529|11
1637932170000|2021-11-26 13:09:30|9540|9530|9542|9532|9542.5|9532.5|9539.5|9529.5|23
1637932180000|2021-11-26 13:09:40|9542.8|9532.8|9542.3|9532.3|9542.8|9532.8|9541.3|9531.3|17
1637932190000|2021-11-26 13:09:50|9542.5|9532.5|9543|9533|9543|9533|9541.3|9531.3|22
1637932200000|2021-11-26 13:10:00|9541.5|9531.5|9533.3|9523.3|9541.5|9531.5|9532.5|9522.5|33
1637932210000|2021-11-26 13:10:10|9533|9523|9537|9527|9537|9527|9533|9523|14
1637932220000|2021-11-26 13:10:20|9536.8|9526.8|9536.5|9526.5|9537|9527|9534.8|9524.8|14
1637932230000|2021-11-26 13:10:30|9537.5|9527.5|9535|9525|9537.5|9527.5|9534.8|9524.8|13
1637932240000|2021-11-26 13:10:40|9534.8|9524.8|9533|9523|9534.8|9524.8|9531.3|9521.3|15
1637932250000|2021-11-26 13:10:50|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9532.8|9522.8|9
1637932260000|2021-11-26 13:11:00|9533.5|9523.5|9533.3|9523.3|9533.8|9523.8|9532.5|9522.5|10
1637932270000|2021-11-26 13:11:10|9532.5|9522.5|9529.5|9519.5|9533.5|9523.5|9528.5|9518.5|15
1637932280000|2021-11-26 13:11:20|9529.3|9519.3|9530.3|9520.3|9531.3|9521.3|9528.8|9518.8|17
1637932290000|2021-11-26 13:11:30|9530|9520|9529.3|9519.3|9530.3|9520.3|9527.3|9517.3|22
1637932300000|2021-11-26 13:11:40|9529|9519|9533.5|9523.5|9533.5|9523.5|9528.8|9518.8|14
1637932310000|2021-11-26 13:11:50|9533.8|9523.8|9533.5|9523.5|9534.3|9524.3|9532.8|9522.8|19
1637932320000|2021-11-26 13:12:00|9533.3|9523.3|9536|9526|9536.5|9526.5|9533|9523|19
1637932330000|2021-11-26 13:12:10|9535.8|9525.8|9536.3|9526.3|9536.8|9526.8|9535.3|9525.3|13
1637932340000|2021-11-26 13:12:20|9536|9526|9530|9520|9536|9526|9530|9520|9
1637932350000|2021-11-26 13:12:30|9530.5|9520.5|9530|9520|9531|9521|9529.8|9519.8|10
1637932360000|2021-11-26 13:12:40|9530.3|9520.3|9529|9519|9530.3|9520.3|9526|9516|11
1637932370000|2021-11-26 13:12:50|9528.8|9518.8|9527.5|9517.5|9528.8|9518.8|9525.5|9515.5|17
1637932380000|2021-11-26 13:13:00|9528|9518|9525.3|9515.3|9528|9518|9523.5|9513.5|18
1637932390000|2021-11-26 13:13:10|9525.8|9515.8|9525|9515|9525.8|9515.8|9523.5|9513.5|9
1637932400000|2021-11-26 13:13:20|9524.3|9514.3|9524|9514|9525|9515|9522.8|9512.8|10
1637932410000|2021-11-26 13:13:30|9524.3|9514.3|9523.3|9513.3|9524.8|9514.8|9521.5|9511.5|17
1637932420000|2021-11-26 13:13:40|9522.8|9512.8|9520.5|9510.5|9523.5|9513.5|9520.3|9510.3|15
1637932430000|2021-11-26 13:13:50|9520.8|9510.8|9518.8|9508.8|9521.3|9511.3|9518.5|9508.5|12
1637932440000|2021-11-26 13:14:00|9518.5|9508.5|9519.3|9509.3|9520.3|9510.3|9518.5|9508.5|15
1637932450000|2021-11-26 13:14:10|9519|9509|9519.3|9509.3|9519.5|9509.5|9518.8|9508.8|7
1637932460000|2021-11-26 13:14:20|9519.5|9509.5|9518.8|9508.8|9519.5|9509.5|9517.8|9507.8|6
1637932470000|2021-11-26 13:14:30|9519.5|9509.5|9518.8|9508.8|9519.5|9509.5|9517.8|9507.8|12
1637932480000|2021-11-26 13:14:40|9518.5|9508.5|9521|9511|9522.8|9512.8|9518.5|9508.5|17
1637932490000|2021-11-26 13:14:50|9522.8|9512.8|9524|9514|9525|9515|9522|9512|12
1637932500000|2021-11-26 13:15:00|9523.8|9513.8|9520.3|9510.3|9523.8|9513.8|9519.5|9509.5|15
1637932510000|2021-11-26 13:15:10|9520|9510|9517|9507|9520|9510|9516.8|9506.8|13
1637932520000|2021-11-26 13:15:20|9517.3|9507.3|9516|9506|9517.8|9507.8|9515.5|9505.5|16
1637932530000|2021-11-26 13:15:30|9516.3|9506.3|9515.3|9505.3|9518|9508|9515.3|9505.3|13
1637932540000|2021-11-26 13:15:40|9514.8|9504.8|9514.3|9504.3|9515|9505|9513.8|9503.8|14
1637932550000|2021-11-26 13:15:50|9515.5|9505.5|9517.5|9507.5|9517.8|9507.8|9513.8|9503.8|11
1637932560000|2021-11-26 13:16:00|9516.8|9506.8|9516.3|9506.3|9518|9508|9514.3|9504.3|16
1637932570000|2021-11-26 13:16:10|9516|9506|9517|9507|9517.5|9507.5|9515.8|9505.8|8
1637932580000|2021-11-26 13:16:20|9516.8|9506.8|9518.3|9508.3|9520|9510|9515.8|9505.8|19
1637932590000|2021-11-26 13:16:30|9518|9508|9514.8|9504.8|9518|9508|9514.3|9504.3|9
1637932600000|2021-11-26 13:16:40|9514.5|9504.5|9515.8|9505.8|9515.8|9505.8|9514.3|9504.3|7
1637932610000|2021-11-26 13:16:50|9514.3|9504.3|9515|9505|9515|9505|9514|9504|4
1637932620000|2021-11-26 13:17:00|9515.8|9505.8|9518.5|9508.5|9519.5|9509.5|9515.8|9505.8|11
1637932630000|2021-11-26 13:17:10|9518.8|9508.8|9516.8|9506.8|9520|9510|9515.8|9505.8|17
1637932640000|2021-11-26 13:17:20|9517.5|9507.5|9517.6|9507.6|9518.1|9508.1|9516.8|9506.8|12
1637932650000|2021-11-26 13:17:30|9517.3|9507.3|9514.5|9504.5|9517.4|9507.4|9514.3|9504.3|15
1637932660000|2021-11-26 13:17:40|9514.3|9504.3|9510.8|9500.8|9514.5|9504.5|9510.8|9500.8|13
1637932670000|2021-11-26 13:17:50|9510.3|9500.3|9511|9501|9511.8|9501.8|9510.3|9500.3|10
1637932680000|2021-11-26 13:18:00|9510.3|9500.3|9510.8|9500.8|9511.3|9501.3|9510|9500|9
1637932690000|2021-11-26 13:18:10|9511.3|9501.3|9510.8|9500.8|9511.3|9501.3|9510.8|9500.8|9
1637932700000|2021-11-26 13:18:20|9510.5|9500.5|9510.5|9500.5|9510.8|9500.8|9510.5|9500.5|3
1637932710000|2021-11-26 13:18:30|9510|9500|9507.8|9497.8|9510|9500|9507.8|9497.8|6
1637932720000|2021-11-26 13:18:40|9506.9|9496.9|9505.8|9495.8|9508|9498|9505.5|9495.5|15
1637932730000|2021-11-26 13:18:50|9506|9496|9504.3|9494.3|9506.8|9496.8|9504.3|9494.3|18
1637932740000|2021-11-26 13:19:00|9504.8|9494.8|9505.3|9495.3|9505.3|9495.3|9504|9494|16
1637932750000|2021-11-26 13:19:10|9505|9495|9505.5|9495.5|9506.8|9496.8|9504.3|9494.3|16
1637932760000|2021-11-26 13:19:20|9505.3|9495.3|9505.5|9495.5|9505.5|9495.5|9505.3|9495.3|2
1637932770000|2021-11-26 13:19:30|9505.8|9495.8|9507.5|9497.5|9508.3|9498.3|9505.5|9495.5|13
1637932780000|2021-11-26 13:19:40|9507.8|9497.8|9509|9499|9509|9499|9507.8|9497.8|4
1637932790000|2021-11-26 13:19:50|9510.5|9500.5|9512|9502|9513|9503|9509|9499|15
1637932800000|2021-11-26 13:20:00|9511.8|9501.8|9508.5|9498.5|9513.5|9503.5|9508.5|9498.5|20
1637932810000|2021-11-26 13:20:10|9509|9499|9512.8|9502.8|9512.8|9502.8|9508.3|9498.3|19
1637932820000|2021-11-26 13:20:20|9512.5|9502.5|9513.5|9503.5|9513.5|9503.5|9512.5|9502.5|20
1637932830000|2021-11-26 13:20:30|9513|9503|9514|9504|9514|9504|9512.5|9502.5|16
1637932840000|2021-11-26 13:20:40|9514.3|9504.3|9513.8|9503.8|9514.8|9504.8|9513.3|9503.3|15
1637932850000|2021-11-26 13:20:50|9514|9504|9513|9503|9514.5|9504.5|9513|9503|8
1637932860000|2021-11-26 13:21:00|9512.8|9502.8|9513.5|9503.5|9513.5|9503.5|9512.8|9502.8|9
1637932870000|2021-11-26 13:21:10|9513|9503|9511.8|9501.8|9513|9503|9510|9500|17
1637932880000|2021-11-26 13:21:20|9511.5|9501.5|9510.5|9500.5|9511.5|9501.5|9510.3|9500.3|9
1637932890000|2021-11-26 13:21:30|9510.8|9500.8|9516.3|9506.3|9516.3|9506.3|9510.5|9500.5|12
1637932900000|2021-11-26 13:21:40|9516|9506|9515.8|9505.8|9517.5|9507.5|9515.5|9505.5|19
1637932910000|2021-11-26 13:21:50|9514.5|9504.5|9515.8|9505.8|9515.8|9505.8|9514.3|9504.3|13
1637932920000|2021-11-26 13:22:00|9516|9506|9515.3|9505.3|9516|9506|9514|9504|10
1637932930000|2021-11-26 13:22:10|9515.8|9505.8|9517|9507|9517|9507|9515.8|9505.8|5
1637932940000|2021-11-26 13:22:20|9515.3|9505.3|9516.5|9506.5|9517|9507|9515.3|9505.3|14
1637932950000|2021-11-26 13:22:30|9516.3|9506.3|9517.3|9507.3|9517.3|9507.3|9516|9506|9
1637932960000|2021-11-26 13:22:40|9517|9507|9518.8|9508.8|9518.8|9508.8|9517|9507|6
1637932970000|2021-11-26 13:22:50|9518.5|9508.5|9522|9512|9522|9512|9517.8|9507.8|17
1637932980000|2021-11-26 13:23:00|9522.3|9512.3|9520|9510|9522.8|9512.8|9519|9509|22
1637932990000|2021-11-26 13:23:10|9520.8|9510.8|9516.8|9506.8|9521.3|9511.3|9516.8|9506.8|12
1637933000000|2021-11-26 13:23:20|9516.5|9506.5|9517|9507|9517|9507|9515.8|9505.8|13
1637933010000|2021-11-26 13:23:30|9516.5|9506.5|9516.5|9506.5|9516.8|9506.8|9513|9503|16
1637933020000|2021-11-26 13:23:40|9516.3|9506.3|9513|9503|9516.5|9506.5|9513|9503|11
1637933030000|2021-11-26 13:23:50|9513.8|9503.8|9514.5|9504.5|9516.1|9506.1|9512.5|9502.5|10
1637933040000|2021-11-26 13:24:00|9514.8|9504.8|9513.3|9503.3|9514.8|9504.8|9513.3|9503.3|8
1637933050000|2021-11-26 13:24:10|9513|9503|9513.5|9503.5|9513.5|9503.5|9512.8|9502.8|10
1637933060000|2021-11-26 13:24:20|9514|9504|9516.5|9506.5|9516.5|9506.5|9513.5|9503.5|11
1637933070000|2021-11-26 13:24:30|9517|9507|9513.3|9503.3|9517|9507|9513.3|9503.3|9
1637933080000|2021-11-26 13:24:40|9513.4|9503.4|9512.5|9502.5|9514|9504|9509.5|9499.5|16
1637933090000|2021-11-26 13:24:50|9512.3|9502.3|9512|9502|9512.3|9502.3|9511.5|9501.5|7
1637933100000|2021-11-26 13:25:00|9512.3|9502.3|9510.5|9500.5|9512.3|9502.3|9510.5|9500.5|15
1637933110000|2021-11-26 13:25:10|9510|9500|9510.8|9500.8|9511|9501|9509.8|9499.8|15
1637933120000|2021-11-26 13:25:20|9511|9501|9511|9501|9511.3|9501.3|9510.8|9500.8|7
1637933130000|2021-11-26 13:25:30|9510.8|9500.8|9510.8|9500.8|9511|9501|9510|9500|16
1637933140000|2021-11-26 13:25:40|9511|9501|9513.5|9503.5|9513.9|9503.9|9511|9501|7
1637933150000|2021-11-26 13:25:50|9513.3|9503.3|9512.5|9502.5|9513.3|9503.3|9512.5|9502.5|4
1637933160000|2021-11-26 13:26:00|9513|9503|9513.8|9503.8|9513.8|9503.8|9512.5|9502.5|15
1637933170000|2021-11-26 13:26:10|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514|9504|5
1637933180000|2021-11-26 13:26:20|9514|9504|9513.5|9503.5|9514|9504|9513|9503|10
1637933190000|2021-11-26 13:26:30|9513.8|9503.8|9511.8|9501.8|9513.8|9503.8|9511.8|9501.8|10
1637933200000|2021-11-26 13:26:40|9511.5|9501.5|9514|9504|9514|9504|9511.5|9501.5|9
1637933210000|2021-11-26 13:26:50|9514.3|9504.3|9517|9507|9517|9507|9514|9504|17
1637933220000|2021-11-26 13:27:00|9517.3|9507.3|9514.8|9504.8|9517.3|9507.3|9514.3|9504.3|19
1637933230000|2021-11-26 13:27:10|9514.5|9504.5|9514.8|9504.8|9515.8|9505.8|9513.3|9503.3|14
1637933240000|2021-11-26 13:27:20|9514.3|9504.3|9517.5|9507.5|9517.8|9507.8|9514.3|9504.3|15
1637933250000|2021-11-26 13:27:30|9517.3|9507.3|9516.3|9506.3|9517.3|9507.3|9516.3|9506.3|3
1637933260000|2021-11-26 13:27:40|9516|9506|9515.5|9505.5|9516.5|9506.5|9515.5|9505.5|5
1637933270000|2021-11-26 13:27:50|9516|9506|9517|9507|9518|9508|9516|9506|9
1637933280000|2021-11-26 13:28:00|9516.8|9506.8|9517.8|9507.8|9518.3|9508.3|9516.5|9506.5|11
1637933290000|2021-11-26 13:28:10|9517.5|9507.5|9516.5|9506.5|9517.5|9507.5|9516.5|9506.5|17
1637933300000|2021-11-26 13:28:20|9516.8|9506.8|9518.3|9508.3|9518.5|9508.5|9516.5|9506.5|16
1637933310000|2021-11-26 13:28:30|9518|9508|9518.3|9508.3|9518.3|9508.3|9517.8|9507.8|6
1637933320000|2021-11-26 13:28:40|9518|9508|9518.3|9508.3|9518.3|9508.3|9517.8|9507.8|6
1637933330000|2021-11-26 13:28:50|9518|9508|9518|9508|9518.5|9508.5|9517|9507|8
1637933340000|2021-11-26 13:29:00|9518.3|9508.3|9517.5|9507.5|9518.5|9508.5|9516|9506|12
1637933350000|2021-11-26 13:29:10|9517.3|9507.3|9516.5|9506.5|9517.3|9507.3|9515.3|9505.3|18
1637933360000|2021-11-26 13:29:20|9516.3|9506.3|9516.8|9506.8|9517.3|9507.3|9516.3|9506.3|8
1637933370000|2021-11-26 13:29:30|9516.5|9506.5|9515.8|9505.8|9516.5|9506.5|9515.5|9505.5|9
1637933380000|2021-11-26 13:29:40|9516|9506|9521|9511|9521|9511|9515.3|9505.3|16
1637933390000|2021-11-26 13:29:50|9520.8|9510.8|9520|9510|9520.8|9510.8|9519|9509|12
1637933400000|2021-11-26 13:30:00|9519.8|9509.8|9516.5|9506.5|9520|9510|9516.3|9506.3|19
1637933410000|2021-11-26 13:30:10|9516.3|9506.3|9514|9504|9516.5|9506.5|9514|9504|19
1637933420000|2021-11-26 13:30:20|9514.3|9504.3|9514.3|9504.3|9514.5|9504.5|9513.5|9503.5|13
1637933430000|2021-11-26 13:30:30|9514|9504|9514.8|9504.8|9515|9505|9513.8|9503.8|18
1637933440000|2021-11-26 13:30:40|9514.5|9504.5|9516.5|9506.5|9516.5|9506.5|9514.5|9504.5|13
1637933450000|2021-11-26 13:30:50|9515.8|9505.8|9515.3|9505.3|9515.8|9505.8|9514.3|9504.3|15
1637933460000|2021-11-26 13:31:00|9515|9505|9516|9506|9516.3|9506.3|9513.8|9503.8|11
1637933470000|2021-11-26 13:31:10|9516.3|9506.3|9516.3|9506.3|9517.3|9507.3|9516.3|9506.3|10
1637933480000|2021-11-26 13:31:20|9515.8|9505.8|9516.3|9506.3|9516.8|9506.8|9515.8|9505.8|7
1637933490000|2021-11-26 13:31:30|9515.3|9505.3|9515.8|9505.8|9516.3|9506.3|9515.3|9505.3|7
1637933500000|2021-11-26 13:31:40|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1637933510000|2021-11-26 13:31:50|9515.8|9505.8|9516|9506|9516.3|9506.3|9515.8|9505.8|8
1637933520000|2021-11-26 13:32:00|9516.3|9506.3|9515.5|9505.5|9516.5|9506.5|9515|9505|15
1637933530000|2021-11-26 13:32:10|9515.8|9505.8|9514.8|9504.8|9515.8|9505.8|9514.5|9504.5|9
1637933540000|2021-11-26 13:32:20|9515|9505|9515.3|9505.3|9515.5|9505.5|9514.8|9504.8|13
1637933550000|2021-11-26 13:32:30|9515.5|9505.5|9513|9503|9515.5|9505.5|9512.3|9502.3|17
1637933560000|2021-11-26 13:32:40|9512.8|9502.8|9510|9500|9512.8|9502.8|9509|9499|13
1637933570000|2021-11-26 13:32:50|9510.3|9500.3|9510.3|9500.3|9511|9501|9510|9500|8
1637933580000|2021-11-26 13:33:00|9510|9500|9511|9501|9511.3|9501.3|9509.5|9499.5|14
1637933590000|2021-11-26 13:33:10|9510.8|9500.8|9511|9501|9511.3|9501.3|9510.3|9500.3|15
1637933600000|2021-11-26 13:33:20|9510.5|9500.5|9510.8|9500.8|9511.3|9501.3|9510.5|9500.5|10
1637933610000|2021-11-26 13:33:30|9510.3|9500.3|9510.8|9500.8|9511|9501|9510.3|9500.3|6
1637933620000|2021-11-26 13:33:40|9511|9501|9511|9501|9511|9501|9510.8|9500.8|5
1637933630000|2021-11-26 13:33:50|9511.5|9501.5|9511.5|9501.5|9511.8|9501.8|9510.8|9500.8|10
1637933640000|2021-11-26 13:34:00|9511.3|9501.3|9511|9501|9511.3|9501.3|9510.3|9500.3|14
1637933650000|2021-11-26 13:34:10|9511.3|9501.3|9512|9502|9512|9502|9510.8|9500.8|11
1637933660000|2021-11-26 13:34:20|9512.5|9502.5|9516|9506|9516|9506|9512.5|9502.5|15
1637933670000|2021-11-26 13:34:30|9515.8|9505.8|9514.3|9504.3|9515.8|9505.8|9513.8|9503.8|19
1637933680000|2021-11-26 13:34:40|9514.8|9504.8|9514.5|9504.5|9514.8|9504.8|9514.3|9504.3|13
1637933690000|2021-11-26 13:34:50|9514.3|9504.3|9514.3|9504.3|9514.8|9504.8|9514|9504|10
1637933700000|2021-11-26 13:35:00|9514|9504|9515.5|9505.5|9516|9506|9513.5|9503.5|15
1637933710000|2021-11-26 13:35:10|9516|9506|9518.3|9508.3|9518.3|9508.3|9514.8|9504.8|20
1637933720000|2021-11-26 13:35:20|9519|9509|9521.3|9511.3|9521.3|9511.3|9519|9509|14
1637933730000|2021-11-26 13:35:30|9520.5|9510.5|9524.5|9514.5|9524.8|9514.8|9520.5|9510.5|20
1637933740000|2021-11-26 13:35:40|9525|9515|9525.5|9515.5|9526.5|9516.5|9524|9514|16
1637933750000|2021-11-26 13:35:50|9526|9516|9524|9514|9526|9516|9523.5|9513.5|13
1637933760000|2021-11-26 13:36:00|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9522.8|9512.8|7
1637933770000|2021-11-26 13:36:10|9522.5|9512.5|9522.8|9512.8|9523.8|9513.8|9521.5|9511.5|21
1637933780000|2021-11-26 13:36:20|9522.5|9512.5|9524.3|9514.3|9525.3|9515.3|9522|9512|8
1637933790000|2021-11-26 13:36:30|9523.3|9513.3|9528.8|9518.8|9529|9519|9522.3|9512.3|15
1637933800000|2021-11-26 13:36:40|9528.3|9518.3|9527|9517|9528.3|9518.3|9525.5|9515.5|12
1637933810000|2021-11-26 13:36:50|9526.8|9516.8|9529.5|9519.5|9529.5|9519.5|9526.5|9516.5|17
1637933820000|2021-11-26 13:37:00|9529.3|9519.3|9532|9522|9532|9522|9528.8|9518.8|22
1637933830000|2021-11-26 13:37:10|9532.3|9522.3|9537.3|9527.3|9537.3|9527.3|9532|9522|21
1637933840000|2021-11-26 13:37:20|9538|9528|9536.8|9526.8|9538.3|9528.3|9536|9526|23
1637933850000|2021-11-26 13:37:30|9536|9526|9536|9526|9537|9527|9533.8|9523.8|25
1637933860000|2021-11-26 13:37:40|9535.8|9525.8|9536.8|9526.8|9536.8|9526.8|9534|9524|18
1637933870000|2021-11-26 13:37:50|9536.5|9526.5|9538.5|9528.5|9538.5|9528.5|9536.5|9526.5|17
1637933880000|2021-11-26 13:38:00|9538.3|9528.3|9538|9528|9538.6|9528.6|9537.5|9527.5|8
1637933890000|2021-11-26 13:38:10|9537.8|9527.8|9534.3|9524.3|9537.8|9527.8|9534.3|9524.3|8
1637933900000|2021-11-26 13:38:20|9534|9524|9534.3|9524.3|9535|9525|9533.5|9523.5|14
1637933910000|2021-11-26 13:38:30|9535|9525|9536|9526|9537|9527|9534.5|9524.5|20
1637933920000|2021-11-26 13:38:40|9536.5|9526.5|9537.8|9527.8|9538|9528|9535|9525|19
1637933930000|2021-11-26 13:38:50|9538.5|9528.5|9538|9528|9538.5|9528.5|9537.3|9527.3|13
1637933940000|2021-11-26 13:39:00|9537.8|9527.8|9539|9529|9539|9529|9536.3|9526.3|15
1637933950000|2021-11-26 13:39:10|9538.3|9528.3|9539|9529|9539.8|9529.8|9538.3|9528.3|11
1637933960000|2021-11-26 13:39:20|9539.3|9529.3|9540.5|9530.5|9540.8|9530.8|9539.3|9529.3|13
1637933970000|2021-11-26 13:39:30|9540|9530|9547.3|9537.3|9547.3|9537.3|9540|9530|20
1637933980000|2021-11-26 13:39:40|9546.5|9536.5|9547.3|9537.3|9547.5|9537.5|9546.5|9536.5|8
1637933990000|2021-11-26 13:39:50|9547.5|9537.5|9546.8|9536.8|9547.5|9537.5|9546.8|9536.8|6
1637934000000|2021-11-26 13:40:00|9546|9536|9545.4|9535.4|9547.3|9537.3|9545.4|9535.4|9
1637934010000|2021-11-26 13:40:10|9545.3|9535.3|9543.5|9533.5|9545.5|9535.5|9543.4|9533.4|16
1637934020000|2021-11-26 13:40:20|9543.3|9533.3|9541.5|9531.5|9544.3|9534.3|9541.3|9531.3|16
1637934030000|2021-11-26 13:40:30|9541|9531|9541.3|9531.3|9541.5|9531.5|9540|9530|19
1637934040000|2021-11-26 13:40:40|9541.5|9531.5|9544.5|9534.5|9545.3|9535.3|9541.5|9531.5|16
1637934050000|2021-11-26 13:40:50|9544.8|9534.8|9543.5|9533.5|9544.8|9534.8|9543|9533|15
1637934060000|2021-11-26 13:41:00|9543.8|9533.8|9543.3|9533.3|9545.5|9535.5|9543.3|9533.3|18
1637934070000|2021-11-26 13:41:10|9543.5|9533.5|9543.3|9533.3|9543.5|9533.5|9541.5|9531.5|13
1637934080000|2021-11-26 13:41:20|9543|9533|9541.3|9531.3|9543|9533|9540.5|9530.5|9
1637934090000|2021-11-26 13:41:30|9541|9531|9538.5|9528.5|9541|9531|9535.5|9525.5|20
1637934100000|2021-11-26 13:41:40|9539|9529|9541.3|9531.3|9542.3|9532.3|9538.8|9528.8|21
1637934110000|2021-11-26 13:41:50|9541.8|9531.8|9541.5|9531.5|9541.8|9531.8|9540.5|9530.5|9
1637934120000|2021-11-26 13:42:00|9541|9531|9541.3|9531.3|9541.8|9531.8|9540.3|9530.3|15
1637934130000|2021-11-26 13:42:10|9541.5|9531.5|9538.5|9528.5|9541.5|9531.5|9538.3|9528.3|19
1637934140000|2021-11-26 13:42:20|9538.8|9528.8|9538|9528|9538.9|9528.9|9536.8|9526.8|19
1637934150000|2021-11-26 13:42:30|9538.3|9528.3|9539.3|9529.3|9540|9530|9537.8|9527.8|20
1637934160000|2021-11-26 13:42:40|9540|9530|9533.3|9523.3|9541.8|9531.8|9532.5|9522.5|26
1637934170000|2021-11-26 13:42:50|9533|9523|9534|9524|9534|9524|9532.3|9522.3|13
1637934180000|2021-11-26 13:43:00|9533.8|9523.8|9534.5|9524.5|9535|9525|9531.5|9521.5|27
1637934190000|2021-11-26 13:43:10|9534.3|9524.3|9533.5|9523.5|9534.9|9524.9|9532|9522|17
1637934200000|2021-11-26 13:43:20|9533|9523|9531.8|9521.8|9533.5|9523.5|9531.3|9521.3|13
1637934210000|2021-11-26 13:43:30|9531.5|9521.5|9529.3|9519.3|9531.5|9521.5|9528|9518|21
1637934220000|2021-11-26 13:43:40|9529|9519|9530.3|9520.3|9530.5|9520.5|9528.3|9518.3|18
1637934230000|2021-11-26 13:43:50|9529.8|9519.8|9529.3|9519.3|9530.5|9520.5|9528|9518|16
1637934240000|2021-11-26 13:44:00|9528.8|9518.8|9528.5|9518.5|9529.3|9519.3|9526.8|9516.8|18
1637934250000|2021-11-26 13:44:10|9528.3|9518.3|9527.3|9517.3|9528.8|9518.8|9526|9516|11
1637934260000|2021-11-26 13:44:20|9526|9516|9524|9514|9528|9518|9524|9514|16
1637934270000|2021-11-26 13:44:30|9523.8|9513.8|9523.9|9513.9|9526.5|9516.5|9523.8|9513.8|16
1637934280000|2021-11-26 13:44:40|9524|9514|9525|9515|9526.3|9516.3|9523.5|9513.5|12
1637934290000|2021-11-26 13:44:50|9525.3|9515.3|9524.3|9514.3|9525.3|9515.3|9524|9514|16
1637934300000|2021-11-26 13:45:00|9523.8|9513.8|9530|9520|9530.3|9520.3|9523.8|9513.8|23
1637934310000|2021-11-26 13:45:10|9529.8|9519.8|9529.8|9519.8|9530.5|9520.5|9529.5|9519.5|11
1637934320000|2021-11-26 13:45:20|9529.5|9519.5|9529.3|9519.3|9529.8|9519.8|9528.5|9518.5|9
1637934330000|2021-11-26 13:45:30|9529|9519|9528.8|9518.8|9529|9519|9528.8|9518.8|2
1637934340000|2021-11-26 13:45:40|9529|9519|9525.5|9515.5|9529.5|9519.5|9525.5|9515.5|17
1637934350000|2021-11-26 13:45:50|9525.3|9515.3|9524.5|9514.5|9526|9516|9524.3|9514.3|13
1637934360000|2021-11-26 13:46:00|9525.3|9515.3|9524.5|9514.5|9525.3|9515.3|9524.5|9514.5|8
1637934370000|2021-11-26 13:46:10|9523.6|9513.6|9520.5|9510.5|9523.6|9513.6|9519|9509|22
1637934380000|2021-11-26 13:46:20|9520.3|9510.3|9521.5|9511.5|9522.3|9512.3|9520.3|9510.3|10
1637934390000|2021-11-26 13:46:30|9520.3|9510.3|9520.8|9510.8|9521.8|9511.8|9520.3|9510.3|8
1637934400000|2021-11-26 13:46:40|9520.5|9510.5|9521.5|9511.5|9521.5|9511.5|9519.3|9509.3|12
1637934410000|2021-11-26 13:46:50|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9521|9511|8
1637934420000|2021-11-26 13:47:00|9522|9512|9522.3|9512.3|9522.8|9512.8|9522|9512|12
1637934430000|2021-11-26 13:47:10|9522.5|9512.5|9520.3|9510.3|9522.5|9512.5|9520.3|9510.3|6
1637934440000|2021-11-26 13:47:20|9519.8|9509.8|9521.5|9511.5|9521.5|9511.5|9519.8|9509.8|6
1637934450000|2021-11-26 13:47:30|9520.8|9510.8|9519.8|9509.8|9521|9511|9519|9509|14
1637934460000|2021-11-26 13:47:40|9520.3|9510.3|9519.8|9509.8|9520.5|9510.5|9519.5|9509.5|9
1637934470000|2021-11-26 13:47:50|9520.5|9510.5|9522|9512|9522.5|9512.5|9520.5|9510.5|14
1637934480000|2021-11-26 13:48:00|9522.3|9512.3|9519.8|9509.8|9522.3|9512.3|9519.3|9509.3|11
1637934490000|2021-11-26 13:48:10|9520|9510|9518|9508|9520|9510|9517.8|9507.8|9
1637934500000|2021-11-26 13:48:20|9518.5|9508.5|9519.8|9509.8|9520.3|9510.3|9518.5|9508.5|12
1637934510000|2021-11-26 13:48:30|9519.5|9509.5|9518|9508|9519.5|9509.5|9518|9508|5
1637934520000|2021-11-26 13:48:40|9518.3|9508.3|9518.8|9508.8|9519|9509|9518.3|9508.3|7
1637934530000|2021-11-26 13:48:50|9519|9509|9519.8|9509.8|9519.8|9509.8|9518.8|9508.8|8
1637934540000|2021-11-26 13:49:00|9520|9510|9522.3|9512.3|9522.8|9512.8|9519.8|9509.8|13
1637934550000|2021-11-26 13:49:10|9522.5|9512.5|9521.3|9511.3|9522.5|9512.5|9521.3|9511.3|7
1637934560000|2021-11-26 13:49:20|9521|9511|9520|9510|9521|9511|9519.5|9509.5|12
1637934570000|2021-11-26 13:49:30|9518.8|9508.8|9519|9509|9519.8|9509.8|9518.3|9508.3|28
1637934580000|2021-11-26 13:49:40|9518.8|9508.8|9517|9507|9519.5|9509.5|9516|9506|22
1637934590000|2021-11-26 13:49:50|9516.5|9506.5|9518.3|9508.3|9518.8|9508.8|9516.5|9506.5|12
1637934600000|2021-11-26 13:50:00|9518.5|9508.5|9516.8|9506.8|9518.5|9508.5|9516.5|9506.5|13
1637934610000|2021-11-26 13:50:10|9516.5|9506.5|9515.8|9505.8|9516.5|9506.5|9515.3|9505.3|14
1637934620000|2021-11-26 13:50:20|9515.5|9505.5|9514.3|9504.3|9515.5|9505.5|9514|9504|17
1637934630000|2021-11-26 13:50:30|9514|9504|9514.3|9504.3|9515.8|9505.8|9513.8|9503.8|26
1637934640000|2021-11-26 13:50:40|9514|9504|9514.5|9504.5|9515.3|9505.3|9513.8|9503.8|26
1637934650000|2021-11-26 13:50:50|9514.3|9504.3|9515.5|9505.5|9515.5|9505.5|9513.8|9503.8|11
1637934660000|2021-11-26 13:51:00|9514.8|9504.8|9516.8|9506.8|9516.8|9506.8|9514.8|9504.8|11
1637934670000|2021-11-26 13:51:10|9516.5|9506.5|9517.3|9507.3|9517.8|9507.8|9515|9505|22
1637934680000|2021-11-26 13:51:20|9517.8|9507.8|9518.8|9508.8|9518.8|9508.8|9516.8|9506.8|19
1637934690000|2021-11-26 13:51:30|9518.5|9508.5|9517|9507|9518.8|9508.8|9515|9505|22
1637934700000|2021-11-26 13:51:40|9517.3|9507.3|9525.3|9515.3|9525.8|9515.8|9517|9507|24
1637934710000|2021-11-26 13:51:50|9524.8|9514.8|9526.3|9516.3|9526.3|9516.3|9524.8|9514.8|17
1637934720000|2021-11-26 13:52:00|9525.5|9515.5|9524.8|9514.8|9525.5|9515.5|9523|9513|18
1637934730000|2021-11-26 13:52:10|9524.5|9514.5|9523.8|9513.8|9524.8|9514.8|9523|9513|18
1637934740000|2021-11-26 13:52:20|9524|9514|9526.3|9516.3|9526.3|9516.3|9523.8|9513.8|13
1637934750000|2021-11-26 13:52:30|9526|9516|9525.8|9515.8|9526.8|9516.8|9525.5|9515.5|20
1637934760000|2021-11-26 13:52:40|9525.5|9515.5|9525.5|9515.5|9526.5|9516.5|9525.3|9515.3|10
1637934770000|2021-11-26 13:52:50|9525.3|9515.3|9524|9514|9525.8|9515.8|9523.8|9513.8|11
1637934780000|2021-11-26 13:53:00|9523.5|9513.5|9523.5|9513.5|9524|9514|9523.5|9513.5|10
1637934790000|2021-11-26 13:53:10|9524|9514|9526.3|9516.3|9526.5|9516.5|9522.8|9512.8|15
1637934800000|2021-11-26 13:53:20|9525.8|9515.8|9524.8|9514.8|9526.3|9516.3|9524.8|9514.8|7
1637934810000|2021-11-26 13:53:30|9524.5|9514.5|9523.8|9513.8|9525|9515|9523.8|9513.8|9
1637934820000|2021-11-26 13:53:40|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9522.3|9512.3|7
1637934830000|2021-11-26 13:53:50|9523|9513|9522.3|9512.3|9523|9513|9521.3|9511.3|16
1637934840000|2021-11-26 13:54:00|9522|9512|9520.5|9510.5|9522|9512|9520.5|9510.5|8
1637934850000|2021-11-26 13:54:10|9520.8|9510.8|9520|9510|9521.8|9511.8|9519.5|9509.5|18
1637934860000|2021-11-26 13:54:20|9520.3|9510.3|9521|9511|9522.3|9512.3|9518.8|9508.8|21
1637934870000|2021-11-26 13:54:30|9520.5|9510.5|9521.3|9511.3|9522|9512|9520|9510|17
1637934880000|2021-11-26 13:54:40|9521.5|9511.5|9523.5|9513.5|9523.5|9513.5|9521|9511|19
1637934890000|2021-11-26 13:54:50|9521.9|9511.9|9524.3|9514.3|9524.3|9514.3|9521.9|9511.9|20
1637934900000|2021-11-26 13:55:00|9523.3|9513.3|9521.5|9511.5|9523.8|9513.8|9521.5|9511.5|14
1637934910000|2021-11-26 13:55:10|9521.3|9511.3|9521.3|9511.3|9523|9513|9520.8|9510.8|17
1637934920000|2021-11-26 13:55:20|9519.5|9509.5|9519.8|9509.8|9521.8|9511.8|9518.3|9508.3|25
1637934930000|2021-11-26 13:55:30|9519.5|9509.5|9518.5|9508.5|9521|9511|9518.5|9508.5|11
1637934940000|2021-11-26 13:55:40|9518.8|9508.8|9523|9513|9523|9513|9518.3|9508.3|16
1637934950000|2021-11-26 13:55:50|9524|9514|9525|9515|9525|9515|9523.5|9513.5|5
1637934960000|2021-11-26 13:56:00|9523.8|9513.8|9522.3|9512.3|9524.3|9514.3|9522.3|9512.3|11
1637934970000|2021-11-26 13:56:10|9522|9512|9522.5|9512.5|9523.8|9513.8|9521.5|9511.5|12
1637934980000|2021-11-26 13:56:20|9523.3|9513.3|9524|9514|9524.5|9514.5|9523.3|9513.3|9
1637934990000|2021-11-26 13:56:30|9523.8|9513.8|9524.8|9514.8|9524.8|9514.8|9522.3|9512.3|22
1637935000000|2021-11-26 13:56:40|9525.3|9515.3|9526|9516|9526.3|9516.3|9524.1|9514.1|12
1637935010000|2021-11-26 13:56:50|9526.5|9516.5|9526|9516|9527.3|9517.3|9524.5|9514.5|12
1637935020000|2021-11-26 13:57:00|9524.8|9514.8|9522.5|9512.5|9526.5|9516.5|9522.5|9512.5|15
1637935030000|2021-11-26 13:57:10|9522.8|9512.8|9521.3|9511.3|9522.8|9512.8|9521.3|9511.3|9
1637935040000|2021-11-26 13:57:20|9521|9511|9520.8|9510.8|9521.3|9511.3|9520.8|9510.8|3
1637935050000|2021-11-26 13:57:30|9519.5|9509.5|9521.8|9511.8|9522.5|9512.5|9519.5|9509.5|18
1637935060000|2021-11-26 13:57:40|9521.3|9511.3|9523.3|9513.3|9523.8|9513.8|9521|9511|7
1637935070000|2021-11-26 13:57:50|9523|9513|9519.8|9509.8|9523|9513|9519|9509|11
1637935080000|2021-11-26 13:58:00|9518.5|9508.5|9518.5|9508.5|9519.8|9509.8|9518.5|9508.5|13
1637935090000|2021-11-26 13:58:10|9517.8|9507.8|9519.8|9509.8|9520.3|9510.3|9517.8|9507.8|10
1637935100000|2021-11-26 13:58:20|9519|9509|9519.5|9509.5|9519.8|9509.8|9519|9509|9
1637935110000|2021-11-26 13:58:30|9519.3|9509.3|9519.5|9509.5|9519.8|9509.8|9518.8|9508.8|13
1637935120000|2021-11-26 13:58:40|9519.3|9509.3|9519.3|9509.3|9519.5|9509.5|9518.8|9508.8|14
1637935130000|2021-11-26 13:58:50|9519|9509|9520.5|9510.5|9523|9513|9518.3|9508.3|17
1637935140000|2021-11-26 13:59:00|9520.3|9510.3|9521.5|9511.5|9522|9512|9519|9509|20
1637935150000|2021-11-26 13:59:10|9521.3|9511.3|9522.3|9512.3|9522.5|9512.5|9521.3|9511.3|11
1637935160000|2021-11-26 13:59:20|9522.5|9512.5|9519.5|9509.5|9522.5|9512.5|9519.3|9509.3|17
1637935170000|2021-11-26 13:59:30|9519.3|9509.3|9518.8|9508.8|9519.8|9509.8|9518.5|9508.5|9
1637935180000|2021-11-26 13:59:40|9518.3|9508.3|9519.5|9509.5|9520|9510|9518|9508|12
1637935190000|2021-11-26 13:59:50|9519.3|9509.3|9519.5|9509.5|9520.3|9510.3|9518.3|9508.3|17
1637935200000|2021-11-26 14:00:00|9520|9510|9513.5|9503.5|9520|9510|9513.3|9503.3|21
1637935210000|2021-11-26 14:00:10|9513.3|9503.3|9512.5|9502.5|9513.3|9503.3|9512.3|9502.3|13
1637935220000|2021-11-26 14:00:20|9512.8|9502.8|9510.5|9500.5|9512.8|9502.8|9510.5|9500.5|16
1637935230000|2021-11-26 14:00:30|9509.5|9499.5|9511|9501|9511|9501|9508.5|9498.5|21
1637935240000|2021-11-26 14:00:40|9510.8|9500.8|9513.8|9503.8|9516|9506|9510|9500|23
1637935250000|2021-11-26 14:00:50|9514.5|9504.5|9520|9510|9520|9510|9513.5|9503.5|23
1637935260000|2021-11-26 14:01:00|9518.8|9508.8|9517.8|9507.8|9522|9512|9516|9506|28
1637935270000|2021-11-26 14:01:10|9517.5|9507.5|9517|9507|9517.5|9507.5|9514.5|9504.5|24
1637935280000|2021-11-26 14:01:20|9516.8|9506.8|9515.8|9505.8|9517.3|9507.3|9515.5|9505.5|18
1637935290000|2021-11-26 14:01:30|9515.5|9505.5|9531.5|9521.5|9531.5|9521.5|9515.5|9505.5|19
1637935300000|2021-11-26 14:01:40|9531.8|9521.8|9533|9523|9534.3|9524.3|9527.8|9517.8|24
1637935310000|2021-11-26 14:01:50|9532.5|9522.5|9534.5|9524.5|9535|9525|9531.5|9521.5|24
1637935320000|2021-11-26 14:02:00|9533.3|9523.3|9531.3|9521.3|9535.8|9525.8|9528|9518|27
1637935330000|2021-11-26 14:02:10|9531.5|9521.5|9533.8|9523.8|9535|9525|9529.5|9519.5|21
1637935340000|2021-11-26 14:02:20|9533.5|9523.5|9534.3|9524.3|9534.3|9524.3|9533.3|9523.3|13
1637935350000|2021-11-26 14:02:30|9533|9523|9531.3|9521.3|9533.8|9523.8|9531.3|9521.3|16
1637935360000|2021-11-26 14:02:40|9532|9522|9530.8|9520.8|9532|9522|9530.8|9520.8|9
1637935370000|2021-11-26 14:02:50|9530.5|9520.5|9529.5|9519.5|9530.5|9520.5|9529|9519|7
1637935380000|2021-11-26 14:03:00|9528.8|9518.8|9529.8|9519.8|9530.5|9520.5|9527.8|9517.8|19
1637935390000|2021-11-26 14:03:10|9529.3|9519.3|9529|9519|9529.5|9519.5|9527.5|9517.5|20
1637935400000|2021-11-26 14:03:20|9528.5|9518.5|9528|9518|9529.8|9519.8|9528|9518|14
1637935410000|2021-11-26 14:03:30|9527.5|9517.5|9530.5|9520.5|9530.8|9520.8|9527.5|9517.5|15
1637935420000|2021-11-26 14:03:40|9530|9520|9529.5|9519.5|9530.5|9520.5|9529.3|9519.3|13
1637935430000|2021-11-26 14:03:50|9529.3|9519.3|9529.3|9519.3|9529.8|9519.8|9528.3|9518.3|5
1637935440000|2021-11-26 14:04:00|9529|9519|9531.5|9521.5|9531.5|9521.5|9529|9519|12
1637935450000|2021-11-26 14:04:10|9531.3|9521.3|9530.8|9520.8|9531.3|9521.3|9530.5|9520.5|10
1637935460000|2021-11-26 14:04:20|9531|9521|9530.8|9520.8|9531|9521|9530.8|9520.8|2
1637935470000|2021-11-26 14:04:30|9530.3|9520.3|9528.5|9518.5|9530.3|9520.3|9528.5|9518.5|7
1637935480000|2021-11-26 14:04:40|9528|9518|9528.8|9518.8|9528.8|9518.8|9527.3|9517.3|15
1637935490000|2021-11-26 14:04:50|9528.5|9518.5|9528.8|9518.8|9529|9519|9528.3|9518.3|15
1637935500000|2021-11-26 14:05:00|9529|9519|9532.3|9522.3|9532.5|9522.5|9529|9519|15
1637935510000|2021-11-26 14:05:10|9532|9522|9531.5|9521.5|9532.3|9522.3|9531.5|9521.5|12
1637935520000|2021-11-26 14:05:20|9531.8|9521.8|9529.5|9519.5|9531.8|9521.8|9527.3|9517.3|14
1637935530000|2021-11-26 14:05:30|9529.3|9519.3|9530|9520|9530|9520|9529|9519|11
1637935540000|2021-11-26 14:05:40|9529.5|9519.5|9529.3|9519.3|9530.5|9520.5|9529|9519|14
1637935550000|2021-11-26 14:05:50|9529|9519|9527.5|9517.5|9529|9519|9527|9517|10
1637935560000|2021-11-26 14:06:00|9527.3|9517.3|9527.5|9517.5|9528.5|9518.5|9525.3|9515.3|22
1637935570000|2021-11-26 14:06:10|9528|9518|9524.8|9514.8|9528.3|9518.3|9523.3|9513.3|21
1637935580000|2021-11-26 14:06:20|9524|9514|9524|9514|9524|9514|9522.5|9512.5|13
1637935590000|2021-11-26 14:06:30|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.3|9513.3|11
1637935600000|2021-11-26 14:06:40|9523.5|9513.5|9520.5|9510.5|9523.8|9513.8|9520.5|9510.5|10
1637935610000|2021-11-26 14:06:50|9520.3|9510.3|9519.8|9509.8|9520.5|9510.5|9519.5|9509.5|6
1637935620000|2021-11-26 14:07:00|9519.3|9509.3|9521.5|9511.5|9522|9512|9519.3|9509.3|15
1637935630000|2021-11-26 14:07:10|9521.8|9511.8|9521.5|9511.5|9521.8|9511.8|9521.3|9511.3|6
1637935640000|2021-11-26 14:07:20|9521.3|9511.3|9521.5|9511.5|9522|9512|9521|9511|9
1637935650000|2021-11-26 14:07:30|9521.3|9511.3|9521.8|9511.8|9522|9512|9521|9511|8
1637935660000|2021-11-26 14:07:40|9521.5|9511.5|9522|9512|9522|9512|9521.5|9511.5|11
1637935670000|2021-11-26 14:07:50|9521.8|9511.8|9521|9511|9522|9512|9521|9511|11
1637935680000|2021-11-26 14:08:00|9520.5|9510.5|9519.3|9509.3|9520.5|9510.5|9519.3|9509.3|4
1637935690000|2021-11-26 14:08:10|9519|9509|9518.3|9508.3|9519|9509|9518.3|9508.3|5
1637935700000|2021-11-26 14:08:20|9518|9508|9517.8|9507.8|9518.3|9508.3|9517|9507|11
1637935710000|2021-11-26 14:08:30|9517.5|9507.5|9517.8|9507.8|9517.8|9507.8|9517|9507|6
1637935720000|2021-11-26 14:08:40|9517.3|9507.3|9518.3|9508.3|9518.5|9508.5|9516|9506|13
1637935730000|2021-11-26 14:08:50|9517.5|9507.5|9518.3|9508.3|9518.5|9508.5|9517.3|9507.3|10
1637935740000|2021-11-26 14:09:00|9518.5|9508.5|9518.3|9508.3|9518.5|9508.5|9517.5|9507.5|14
1637935750000|2021-11-26 14:09:10|9518|9508|9518.8|9508.8|9519.8|9509.8|9517.8|9507.8|18
1637935760000|2021-11-26 14:09:20|9519.3|9509.3|9519.5|9509.5|9519.5|9509.5|9518.5|9508.5|17
1637935770000|2021-11-26 14:09:30|9519.3|9509.3|9520.5|9510.5|9520.5|9510.5|9518.8|9508.8|13
1637935780000|2021-11-26 14:09:40|9520.3|9510.3|9521.5|9511.5|9521.5|9511.5|9519.5|9509.5|18
1637935790000|2021-11-26 14:09:50|9522|9512|9527.3|9517.3|9528.8|9518.8|9521|9511|19
1637935800000|2021-11-26 14:10:00|9527.5|9517.5|9528|9518|9528|9518|9526.8|9516.8|14
1637935810000|2021-11-26 14:10:10|9528.3|9518.3|9529.8|9519.8|9530.3|9520.3|9527|9517|15
1637935820000|2021-11-26 14:10:20|9529.5|9519.5|9529.5|9519.5|9530|9520|9529|9519|15
1637935830000|2021-11-26 14:10:30|9530.3|9520.3|9529.5|9519.5|9530.3|9520.3|9528.5|9518.5|16
1637935840000|2021-11-26 14:10:40|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9529.3|9519.3|7
1637935850000|2021-11-26 14:10:50|9530.5|9520.5|9530.5|9520.5|9530.8|9520.8|9529.8|9519.8|14
1637935860000|2021-11-26 14:11:00|9530.3|9520.3|9531.3|9521.3|9531.3|9521.3|9529.8|9519.8|16
1637935870000|2021-11-26 14:11:10|9531|9521|9530.3|9520.3|9532|9522|9530.3|9520.3|19
1637935880000|2021-11-26 14:11:20|9530|9520|9530.3|9520.3|9530.3|9520.3|9529.5|9519.5|17
1637935890000|2021-11-26 14:11:30|9529.5|9519.5|9527.5|9517.5|9530.5|9520.5|9527.5|9517.5|14
1637935900000|2021-11-26 14:11:40|9527.8|9517.8|9527.3|9517.3|9528.3|9518.3|9526.8|9516.8|7
1637935910000|2021-11-26 14:11:50|9527|9517|9526.8|9516.8|9527.5|9517.5|9526.8|9516.8|4
1637935920000|2021-11-26 14:12:00|9526.3|9516.3|9526.5|9516.5|9527.3|9517.3|9526.3|9516.3|10
1637935930000|2021-11-26 14:12:10|9526.3|9516.3|9526.8|9516.8|9526.8|9516.8|9526.3|9516.3|7
1637935940000|2021-11-26 14:12:20|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1637935950000|2021-11-26 14:12:30|9526|9516|9526|9516|9526.5|9516.5|9526|9516|11
1637935960000|2021-11-26 14:12:40|9525.8|9515.8|9525|9515|9526|9516|9525|9515|6
1637935970000|2021-11-26 14:12:50|9524.8|9514.8|9524|9514|9524.8|9514.8|9523.3|9513.3|14
1637935980000|2021-11-26 14:13:00|9524.3|9514.3|9527.3|9517.3|9527.3|9517.3|9523.8|9513.8|16
1637935990000|2021-11-26 14:13:10|9527|9517|9525|9515|9527|9517|9523.8|9513.8|20
1637936000000|2021-11-26 14:13:20|9525.5|9515.5|9525.3|9515.3|9525.5|9515.5|9524.5|9514.5|8
1637936010000|2021-11-26 14:13:30|9526.3|9516.3|9526|9516|9526.3|9516.3|9525|9515|5
1637936020000|2021-11-26 14:13:40|9526.8|9516.8|9525.8|9515.8|9526.8|9516.8|9525|9515|4
1637936030000|2021-11-26 14:13:50|9525.5|9515.5|9524.5|9514.5|9525.5|9515.5|9524.3|9514.3|9
1637936040000|2021-11-26 14:14:00|9524.3|9514.3|9521.8|9511.8|9524.3|9514.3|9521.8|9511.8|27
1637936050000|2021-11-26 14:14:10|9522|9512|9523.5|9513.5|9524.5|9514.5|9521.5|9511.5|16
1637936060000|2021-11-26 14:14:20|9523.8|9513.8|9523|9513|9524|9514|9522.5|9512.5|19
1637936070000|2021-11-26 14:14:30|9522.8|9512.8|9522.8|9512.8|9523|9513|9522.8|9512.8|7
1637936080000|2021-11-26 14:14:40|9523|9513|9518.3|9508.3|9523.5|9513.5|9516.8|9506.8|20
1637936090000|2021-11-26 14:14:50|9518.5|9508.5|9517.8|9507.8|9519|9509|9516.8|9506.8|17
1637936100000|2021-11-26 14:15:00|9517.3|9507.3|9518.5|9508.5|9520|9510|9517.3|9507.3|29
1637936110000|2021-11-26 14:15:10|9518.8|9508.8|9517.8|9507.8|9519.5|9509.5|9517.3|9507.3|19
1637936120000|2021-11-26 14:15:20|9518|9508|9514.5|9504.5|9518|9508|9514.5|9504.5|14
1637936130000|2021-11-26 14:15:30|9514.8|9504.8|9514|9504|9514.8|9504.8|9513.8|9503.8|7
1637936140000|2021-11-26 14:15:40|9513.8|9503.8|9518.1|9508.1|9519.3|9509.3|9513.8|9503.8|14
1637936150000|2021-11-26 14:15:50|9517.8|9507.8|9517|9507|9517.8|9507.8|9517|9507|8
1637936160000|2021-11-26 14:16:00|9516.8|9506.8|9516|9506|9517|9507|9514.3|9504.3|14
1637936170000|2021-11-26 14:16:10|9514.8|9504.8|9516|9506|9516.5|9506.5|9514.3|9504.3|18
1637936180000|2021-11-26 14:16:20|9515|9505|9519.3|9509.3|9519.3|9509.3|9515|9505|13
1637936190000|2021-11-26 14:16:30|9519|9509|9518.5|9508.5|9519.3|9509.3|9518.5|9508.5|7
1637936200000|2021-11-26 14:16:40|9517.5|9507.5|9515.3|9505.3|9517.5|9507.5|9514.8|9504.8|19
1637936210000|2021-11-26 14:16:50|9515|9505|9514.8|9504.8|9515.3|9505.3|9514.8|9504.8|6
1637936220000|2021-11-26 14:17:00|9514.5|9504.5|9511.8|9501.8|9514.5|9504.5|9511.8|9501.8|19
1637936230000|2021-11-26 14:17:10|9511|9501|9511.5|9501.5|9511.8|9501.8|9511|9501|13
1637936240000|2021-11-26 14:17:20|9511.8|9501.8|9515.5|9505.5|9516.3|9506.3|9511|9501|28
1637936250000|2021-11-26 14:17:30|9515.3|9505.3|9518.3|9508.3|9518.9|9508.9|9514.8|9504.8|19
1637936260000|2021-11-26 14:17:40|9517.8|9507.8|9513.3|9503.3|9517.8|9507.8|9512.5|9502.5|17
1637936270000|2021-11-26 14:17:50|9513.5|9503.5|9516.3|9506.3|9516.3|9506.3|9512.3|9502.3|9
1637936280000|2021-11-26 14:18:00|9515.8|9505.8|9516.8|9506.8|9517|9507|9515.8|9505.8|7
1637936290000|2021-11-26 14:18:10|9517|9507|9516.5|9506.5|9517|9507|9516.5|9506.5|4
1637936300000|2021-11-26 14:18:20|9516.3|9506.3|9515.8|9505.8|9516.3|9506.3|9515.8|9505.8|3
1637936310000|2021-11-26 14:18:30|9516|9506|9519|9509|9519.3|9509.3|9516|9506|7
1637936320000|2021-11-26 14:18:40|9518.3|9508.3|9517.8|9507.8|9518.3|9508.3|9517.8|9507.8|7
1637936330000|2021-11-26 14:18:50|9518|9508|9519.8|9509.8|9520|9510|9518|9508|5
1637936340000|2021-11-26 14:19:00|9518.8|9508.8|9518.3|9508.3|9518.8|9508.8|9518.3|9508.3|5
1637936350000|2021-11-26 14:19:10|9517.8|9507.8|9516.5|9506.5|9518|9508|9514|9504|19
1637936360000|2021-11-26 14:19:20|9516.3|9506.3|9518.3|9508.3|9519.3|9509.3|9516|9506|10
1637936370000|2021-11-26 14:19:30|9517.5|9507.5|9516.5|9506.5|9517.5|9507.5|9516.3|9506.3|6
1637936380000|2021-11-26 14:19:40|9516.8|9506.8|9513.3|9503.3|9516.8|9506.8|9512.8|9502.8|10
1637936390000|2021-11-26 14:19:50|9513.5|9503.5|9513.3|9503.3|9514|9504|9511.5|9501.5|20
1637936400000|2021-11-26 14:20:00|9513.8|9503.8|9516|9506|9518|9508|9513|9503|19
1637936410000|2021-11-26 14:20:10|9516.3|9506.3|9512.3|9502.3|9518|9508|9512.3|9502.3|30
1637936420000|2021-11-26 14:20:20|9512.8|9502.8|9516.8|9506.8|9517.3|9507.3|9512.3|9502.3|19
1637936430000|2021-11-26 14:20:30|9516.5|9506.5|9516.3|9506.3|9517|9507|9515.5|9505.5|11
1637936440000|2021-11-26 14:20:40|9516|9506|9511.8|9501.8|9516.3|9506.3|9511.8|9501.8|23
1637936450000|2021-11-26 14:20:50|9512|9502|9522.5|9512.5|9523.3|9513.3|9512|9502|13
1637936460000|2021-11-26 14:21:00|9522.8|9512.8|9522.3|9512.3|9524.3|9514.3|9521|9511|19
1637936470000|2021-11-26 14:21:10|9522|9512|9523.6|9513.6|9524.8|9514.8|9522|9512|9
1637936480000|2021-11-26 14:21:20|9523.8|9513.8|9523.3|9513.3|9523.8|9513.8|9523.3|9513.3|3
1637936490000|2021-11-26 14:21:30|9523|9513|9522|9512|9523|9513|9521.8|9511.8|15
1637936500000|2021-11-26 14:21:40|9522.3|9512.3|9521.5|9511.5|9522.3|9512.3|9521.5|9511.5|4
1637936510000|2021-11-26 14:21:50|9521.8|9511.8|9519.8|9509.8|9521.8|9511.8|9519.8|9509.8|4
1637936520000|2021-11-26 14:22:00|9519.5|9509.5|9520.8|9510.8|9522.4|9512.4|9519|9509|23
1637936530000|2021-11-26 14:22:10|9520.5|9510.5|9520|9510|9521|9511|9519.8|9509.8|12
1637936540000|2021-11-26 14:22:20|9521.8|9511.8|9521|9511|9521.9|9511.9|9518.3|9508.3|13
1637936550000|2021-11-26 14:22:30|9520.6|9510.6|9518.8|9508.8|9521.5|9511.5|9518.5|9508.5|21
1637936560000|2021-11-26 14:22:40|9519|9509|9517.5|9507.5|9519|9509|9517.5|9507.5|10
1637936570000|2021-11-26 14:22:50|9517.8|9507.8|9516.3|9506.3|9518|9508|9516.3|9506.3|12
1637936580000|2021-11-26 14:23:00|9516.5|9506.5|9516.8|9506.8|9518|9508|9516.3|9506.3|15
1637936590000|2021-11-26 14:23:10|9515.5|9505.5|9516.8|9506.8|9519|9509|9515|9505|24
1637936600000|2021-11-26 14:23:20|9516.5|9506.5|9516.5|9506.5|9518.3|9508.3|9515.8|9505.8|22
1637936610000|2021-11-26 14:23:30|9516.3|9506.3|9515.8|9505.8|9516.5|9506.5|9515.5|9505.5|8
1637936620000|2021-11-26 14:23:40|9516|9506|9516|9506|9516|9506|9515.8|9505.8|5
1637936630000|2021-11-26 14:23:50|9515.8|9505.8|9515.8|9505.8|9516|9506|9515.8|9505.8|3
1637936640000|2021-11-26 14:24:00|9514.5|9504.5|9514.4|9504.4|9515.5|9505.5|9512.3|9502.3|18
1637936650000|2021-11-26 14:24:10|9513.8|9503.8|9512.8|9502.8|9514.8|9504.8|9512.8|9502.8|9
1637936660000|2021-11-26 14:24:20|9513.3|9503.3|9515.5|9505.5|9515.5|9505.5|9513.3|9503.3|5
1637936670000|2021-11-26 14:24:30|9515.3|9505.3|9515.3|9505.3|9515.5|9505.5|9515.3|9505.3|3
1637936680000|2021-11-26 14:24:40|9515|9505|9514.8|9504.8|9515|9505|9514.8|9504.8|6
1637936690000|2021-11-26 14:24:50|9514.5|9504.5|9514|9504|9515.3|9505.3|9514|9504|14
1637936700000|2021-11-26 14:25:00|9514.3|9504.3|9515.5|9505.5|9519|9509|9514|9504|13
1637936710000|2021-11-26 14:25:10|9515.8|9505.8|9514.3|9504.3|9516.3|9506.3|9514.3|9504.3|8
1637936720000|2021-11-26 14:25:20|9513.8|9503.8|9515|9505|9515.8|9505.8|9513.8|9503.8|11
1637936730000|2021-11-26 14:25:30|9515.5|9505.5|9515|9505|9516|9506|9514|9504|13
1637936740000|2021-11-26 14:25:40|9514.8|9504.8|9515.5|9505.5|9515.8|9505.8|9514.5|9504.5|8
1637936750000|2021-11-26 14:25:50|9515|9505|9514.8|9504.8|9515|9505|9514.8|9504.8|8
1637936760000|2021-11-26 14:26:00|9514.5|9504.5|9515.5|9505.5|9516|9506|9514|9504|11
1637936770000|2021-11-26 14:26:10|9516.3|9506.3|9516.3|9506.3|9517.3|9507.3|9516|9506|13
1637936780000|2021-11-26 14:26:20|9516|9506|9516.3|9506.3|9516.3|9506.3|9515.3|9505.3|4
1637936790000|2021-11-26 14:26:30|9516|9506|9516.5|9506.5|9516.5|9506.5|9515.3|9505.3|7
1637936800000|2021-11-26 14:26:40|9516.8|9506.8|9516|9506|9516.8|9506.8|9515.5|9505.5|7
1637936810000|2021-11-26 14:26:50|9515.5|9505.5|9515.3|9505.3|9515.8|9505.8|9514.8|9504.8|10
1637936820000|2021-11-26 14:27:00|9515.8|9505.8|9514.3|9504.3|9516.3|9506.3|9513.3|9503.3|15
1637936830000|2021-11-26 14:27:10|9514.8|9504.8|9513.5|9503.5|9515|9505|9513.5|9503.5|8
1637936840000|2021-11-26 14:27:20|9512.5|9502.5|9516.5|9506.5|9516.5|9506.5|9512.5|9502.5|16
1637936850000|2021-11-26 14:27:30|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9515.5|9505.5|9
1637936860000|2021-11-26 14:27:40|9515.3|9505.3|9516.3|9506.3|9516.5|9506.5|9515.3|9505.3|7
1637936870000|2021-11-26 14:27:50|9515|9505|9515.8|9505.8|9516.5|9506.5|9515|9505|8
1637936880000|2021-11-26 14:28:00|9516|9506|9517.8|9507.8|9517.8|9507.8|9515.3|9505.3|11
1637936890000|2021-11-26 14:28:10|9518|9508|9517.8|9507.8|9518|9508|9517.5|9507.5|4
1637936900000|2021-11-26 14:28:20|9517.5|9507.5|9517.4|9507.4|9517.5|9507.5|9516.9|9506.9|3
1637936910000|2021-11-26 14:28:30|9517.6|9507.6|9516.8|9506.8|9518.5|9508.5|9516.8|9506.8|8
1637936920000|2021-11-26 14:28:40|9516.5|9506.5|9518.3|9508.3|9519|9509|9516.3|9506.3|9
1637936930000|2021-11-26 14:28:50|9517.5|9507.5|9517.3|9507.3|9517.5|9507.5|9517.3|9507.3|2
1637936940000|2021-11-26 14:29:00|9516.8|9506.8|9518.3|9508.3|9518.3|9508.3|9516.5|9506.5|8
1637936950000|2021-11-26 14:29:10|9517.3|9507.3|9523|9513|9523.3|9513.3|9517.3|9507.3|16
1637936960000|2021-11-26 14:29:20|9522.8|9512.8|9522.8|9512.8|9523|9513|9522.3|9512.3|7
1637936970000|2021-11-26 14:29:30|9523|9513|9523|9513|9523|9513|9522.8|9512.8|7
1637936980000|2021-11-26 14:29:40|9522.8|9512.8|9521.8|9511.8|9522.8|9512.8|9521.3|9511.3|12
1637936990000|2021-11-26 14:29:50|9522.3|9512.3|9521.8|9511.8|9522.3|9512.3|9521.8|9511.8|4
1637937000000|2021-11-26 14:30:00|9521.5|9511.5|9516.8|9506.8|9521.5|9511.5|9516.8|9506.8|17
1637937010000|2021-11-26 14:30:10|9517|9507|9516.5|9506.5|9517.5|9507.5|9516|9506|14
1637937020000|2021-11-26 14:30:20|9516.3|9506.3|9517|9507|9517.5|9507.5|9516|9506|9
1637937030000|2021-11-26 14:30:30|9516.5|9506.5|9517|9507|9518|9508|9515.8|9505.8|12
1637937040000|2021-11-26 14:30:40|9517.3|9507.3|9516.3|9506.3|9517.5|9507.5|9516.3|9506.3|14
1637937050000|2021-11-26 14:30:50|9516|9506|9516.3|9506.3|9516.5|9506.5|9516|9506|8
1637937060000|2021-11-26 14:31:00|9515.8|9505.8|9516.5|9506.5|9518|9508|9515.8|9505.8|21
1637937070000|2021-11-26 14:31:10|9516|9506|9516|9506|9516|9506|9512|9502|20
1637937080000|2021-11-26 14:31:20|9515.8|9505.8|9515.8|9505.8|9517|9507|9514.5|9504.5|24
1637937090000|2021-11-26 14:31:30|9514.8|9504.8|9516.8|9506.8|9517.3|9507.3|9513|9503|18
1637937100000|2021-11-26 14:31:40|9517|9507|9519|9509|9519|9509|9517|9507|20
1637937110000|2021-11-26 14:31:50|9519.3|9509.3|9519.8|9509.8|9519.8|9509.8|9518.3|9508.3|7
1637937120000|2021-11-26 14:32:00|9520|9510|9518|9508|9520|9510|9518|9508|11
1637937130000|2021-11-26 14:32:10|9518.5|9508.5|9517.3|9507.3|9518.8|9508.8|9516.8|9506.8|13
1637937140000|2021-11-26 14:32:20|9517.5|9507.5|9518.5|9508.5|9518.5|9508.5|9517.3|9507.3|5
1637937150000|2021-11-26 14:32:30|9518.3|9508.3|9520.3|9510.3|9521.5|9511.5|9518.3|9508.3|10
1637937160000|2021-11-26 14:32:40|9520|9510|9518|9508|9520|9510|9516.5|9506.5|13
1637937170000|2021-11-26 14:32:50|9517.5|9507.5|9517.8|9507.8|9517.8|9507.8|9515.8|9505.8|19
1637937180000|2021-11-26 14:33:00|9518.3|9508.3|9516|9506|9518.3|9508.3|9515.5|9505.5|15
1637937190000|2021-11-26 14:33:10|9515.8|9505.8|9516.3|9506.3|9516.5|9506.5|9515.5|9505.5|18
1637937200000|2021-11-26 14:33:20|9516|9506|9516.3|9506.3|9516.3|9506.3|9515.3|9505.3|8
1637937210000|2021-11-26 14:33:30|9516.8|9506.8|9516.8|9506.8|9517.8|9507.8|9515.8|9505.8|16
1637937220000|2021-11-26 14:33:40|9517.8|9507.8|9517.5|9507.5|9518.3|9508.3|9516.3|9506.3|13
1637937230000|2021-11-26 14:33:50|9517.8|9507.8|9517|9507|9519.3|9509.3|9517|9507|19
1637937240000|2021-11-26 14:34:00|9517.3|9507.3|9516.5|9506.5|9517.5|9507.5|9515.8|9505.8|17
1637937250000|2021-11-26 14:34:10|9517.3|9507.3|9515.8|9505.8|9517.3|9507.3|9515.8|9505.8|5
1637937260000|2021-11-26 14:34:20|9514.3|9504.3|9513|9503|9514.3|9504.3|9512.8|9502.8|10
1637937270000|2021-11-26 14:34:30|9512|9502|9513|9503|9513.3|9503.3|9512|9502|5
1637937280000|2021-11-26 14:34:40|9512.8|9502.8|9514.5|9504.5|9514.8|9504.8|9512.8|9502.8|18
1637937290000|2021-11-26 14:34:50|9514.3|9504.3|9512.5|9502.5|9514.3|9504.3|9512.5|9502.5|12
1637937300000|2021-11-26 14:35:00|9512|9502|9514.5|9504.5|9515|9505|9512|9502|16
1637937310000|2021-11-26 14:35:10|9514|9504|9512|9502|9514|9504|9511.8|9501.8|10
1637937320000|2021-11-26 14:35:20|9512.3|9502.3|9516.8|9506.8|9516.8|9506.8|9512|9502|15
1637937330000|2021-11-26 14:35:30|9517|9507|9513.3|9503.3|9517|9507|9513.3|9503.3|16
1637937340000|2021-11-26 14:35:40|9512.8|9502.8|9507.5|9497.5|9513.5|9503.5|9506.5|9496.5|19
1637937350000|2021-11-26 14:35:50|9507.3|9497.3|9505.5|9495.5|9508.3|9498.3|9505.5|9495.5|18
1637937360000|2021-11-26 14:36:00|9506.3|9496.3|9506.3|9496.3|9506.8|9496.8|9505.8|9495.8|13
1637937370000|2021-11-26 14:36:10|9506|9496|9506.5|9496.5|9506.8|9496.8|9505.8|9495.8|11
1637937380000|2021-11-26 14:36:20|9506.3|9496.3|9506.8|9496.8|9507|9497|9506.3|9496.3|9
1637937390000|2021-11-26 14:36:30|9506.5|9496.5|9506|9496|9509|9499|9505.8|9495.8|19
1637937400000|2021-11-26 14:36:40|9505.8|9495.8|9507.3|9497.3|9507.8|9497.8|9505.8|9495.8|14
1637937410000|2021-11-26 14:36:50|9507.5|9497.5|9506.3|9496.3|9507.5|9497.5|9506|9496|11
1637937420000|2021-11-26 14:37:00|9506|9496|9506.5|9496.5|9507.8|9497.8|9506|9496|20
1637937430000|2021-11-26 14:37:10|9506.3|9496.3|9506.5|9496.5|9509|9499|9506|9496|15
1637937440000|2021-11-26 14:37:20|9506.8|9496.8|9506.8|9496.8|9507.5|9497.5|9506|9496|22
1637937450000|2021-11-26 14:37:30|9506.5|9496.5|9504.3|9494.3|9506.5|9496.5|9503.8|9493.8|14
1637937460000|2021-11-26 14:37:40|9503.8|9493.8|9502.8|9492.8|9503.8|9493.8|9501.8|9491.8|26
1637937470000|2021-11-26 14:37:50|9502.5|9492.5|9501.5|9491.5|9503.8|9493.8|9500.8|9490.8|29
1637937480000|2021-11-26 14:38:00|9500.8|9490.8|9500.8|9490.8|9503.5|9493.5|9500.8|9490.8|22
1637937490000|2021-11-26 14:38:10|9500.5|9490.5|9499.8|9489.8|9500.8|9490.8|9499|9489|17
1637937500000|2021-11-26 14:38:20|9500|9490|9500.8|9490.8|9503|9493|9500|9490|14
1637937510000|2021-11-26 14:38:30|9501.3|9491.3|9505|9495|9505|9495|9500.8|9490.8|12
1637937520000|2021-11-26 14:38:40|9504.8|9494.8|9507.5|9497.5|9507.5|9497.5|9504.5|9494.5|20
1637937530000|2021-11-26 14:38:50|9508.3|9498.3|9507.8|9497.8|9509.3|9499.3|9507.5|9497.5|17
1637937540000|2021-11-26 14:39:00|9507.5|9497.5|9508|9498|9508.3|9498.3|9507.3|9497.3|14
1637937550000|2021-11-26 14:39:10|9507.8|9497.8|9503.5|9493.5|9508.3|9498.3|9502|9492|18
1637937560000|2021-11-26 14:39:20|9503.3|9493.3|9503|9493|9504|9494|9502.3|9492.3|18
1637937570000|2021-11-26 14:39:30|9503.5|9493.5|9501.3|9491.3|9503.8|9493.8|9500.5|9490.5|20
1637937580000|2021-11-26 14:39:40|9501|9491|9500.8|9490.8|9501.5|9491.5|9500.3|9490.3|11
1637937590000|2021-11-26 14:39:50|9500.5|9490.5|9500|9490|9500.8|9490.8|9499.8|9489.8|13
1637937600000|2021-11-26 14:40:00|9499.8|9489.8|9496.5|9486.5|9500|9490|9496.5|9486.5|27
1637937610000|2021-11-26 14:40:10|9497|9487|9495.8|9485.8|9497.3|9487.3|9495.8|9485.8|19
1637937620000|2021-11-26 14:40:20|9496.5|9486.5|9496|9486|9497.8|9487.8|9496|9486|24
1637937630000|2021-11-26 14:40:30|9495.8|9485.8|9494|9484|9497.8|9487.8|9494|9484|25
1637937640000|2021-11-26 14:40:40|9493.8|9483.8|9497.3|9487.3|9497.3|9487.3|9493|9483|21
1637937650000|2021-11-26 14:40:50|9497.8|9487.8|9485.8|9475.8|9498.3|9488.3|9485.8|9475.8|29
1637937660000|2021-11-26 14:41:00|9486|9476|9488.8|9478.8|9492.5|9482.5|9483.8|9473.8|31
1637937670000|2021-11-26 14:41:10|9490.5|9480.5|9492.8|9482.8|9493.3|9483.3|9487.8|9477.8|30
1637937680000|2021-11-26 14:41:20|9492|9482|9497.5|9487.5|9498.5|9488.5|9492|9482|26
1637937690000|2021-11-26 14:41:30|9497.3|9487.3|9493|9483|9497.3|9487.3|9492.3|9482.3|23
1637937700000|2021-11-26 14:41:40|9492.8|9482.8|9491.8|9481.8|9493|9483|9491.5|9481.5|26
1637937710000|2021-11-26 14:41:50|9491.5|9481.5|9500|9490|9500.4|9490.4|9491.5|9481.5|31
1637937720000|2021-11-26 14:42:00|9498.3|9488.3|9494.5|9484.5|9500.3|9490.3|9494.5|9484.5|23
1637937730000|2021-11-26 14:42:10|9494.3|9484.3|9499|9489|9499|9489|9494.3|9484.3|15
1637937740000|2021-11-26 14:42:20|9497.8|9487.8|9499.3|9489.3|9499.3|9489.3|9497.5|9487.5|21
1637937750000|2021-11-26 14:42:30|9499|9489|9497.3|9487.3|9499.3|9489.3|9495.8|9485.8|22
1637937760000|2021-11-26 14:42:40|9497|9487|9495|9485|9497|9487|9494.5|9484.5|15
1637937770000|2021-11-26 14:42:50|9494.8|9484.8|9496|9486|9496.3|9486.3|9494.8|9484.8|15
1637937780000|2021-11-26 14:43:00|9496.5|9486.5|9498|9488|9499.5|9489.5|9495.8|9485.8|19
1637937790000|2021-11-26 14:43:10|9497.3|9487.3|9498.5|9488.5|9500|9490|9496.3|9486.3|23
1637937800000|2021-11-26 14:43:20|9498|9488|9500.3|9490.3|9501.8|9491.8|9497.8|9487.8|24
1637937810000|2021-11-26 14:43:30|9501|9491|9502.3|9492.3|9502.3|9492.3|9499|9489|23
1637937820000|2021-11-26 14:43:40|9502|9492|9502.5|9492.5|9503|9493|9502|9492|16
1637937830000|2021-11-26 14:43:50|9502.8|9492.8|9505.3|9495.3|9505.3|9495.3|9502|9492|21
1637937840000|2021-11-26 14:44:00|9505.5|9495.5|9502.5|9492.5|9505.5|9495.5|9502.3|9492.3|16
1637937850000|2021-11-26 14:44:10|9502.8|9492.8|9506|9496|9506.8|9496.8|9502.8|9492.8|20
1637937860000|2021-11-26 14:44:20|9505.3|9495.3|9506.3|9496.3|9506.5|9496.5|9504.8|9494.8|17
1637937870000|2021-11-26 14:44:30|9506.5|9496.5|9502.8|9492.8|9507.3|9497.3|9502.3|9492.3|25
1637937880000|2021-11-26 14:44:40|9501.8|9491.8|9503.3|9493.3|9503.3|9493.3|9500.3|9490.3|24
1637937890000|2021-11-26 14:44:50|9502.8|9492.8|9502|9492|9503|9493|9501.5|9491.5|16
1637937900000|2021-11-26 14:45:00|9503|9493|9501|9491|9503|9493|9500|9490|25
1637937910000|2021-11-26 14:45:10|9500.8|9490.8|9501.5|9491.5|9501.5|9491.5|9499.8|9489.8|11
1637937920000|2021-11-26 14:45:20|9501.3|9491.3|9499.8|9489.8|9501.3|9491.3|9499.5|9489.5|9
1637937930000|2021-11-26 14:45:30|9500|9490|9495.5|9485.5|9500|9490|9495|9485|22
1637937940000|2021-11-26 14:45:40|9494.8|9484.8|9494.8|9484.8|9497.3|9487.3|9493.5|9483.5|24
1637937950000|2021-11-26 14:45:50|9495|9485|9494.5|9484.5|9498.5|9488.5|9493.5|9483.5|21
1637937960000|2021-11-26 14:46:00|9494|9484|9494.8|9484.8|9496.5|9486.5|9492.8|9482.8|24
1637937970000|2021-11-26 14:46:10|9495|9485|9494.5|9484.5|9496.5|9486.5|9493.8|9483.8|19
1637937980000|2021-11-26 14:46:20|9495.8|9485.8|9495.3|9485.3|9496.5|9486.5|9495|9485|14
1637937990000|2021-11-26 14:46:30|9495|9485|9491.3|9481.3|9495.3|9485.3|9489.8|9479.8|21
1637938000000|2021-11-26 14:46:40|9492.8|9482.8|9491.8|9481.8|9492.8|9482.8|9491.8|9481.8|8
1637938010000|2021-11-26 14:46:50|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|6
1637938020000|2021-11-26 14:47:00|9491.3|9481.3|9489.5|9479.5|9491.5|9481.5|9487.5|9477.5|23
1637938030000|2021-11-26 14:47:10|9486.8|9476.8|9490|9480|9491.8|9481.8|9486.8|9476.8|27
1637938040000|2021-11-26 14:47:20|9489.8|9479.8|9492.8|9482.8|9494.8|9484.8|9489.5|9479.5|19
1637938050000|2021-11-26 14:47:30|9492.3|9482.3|9490|9480|9493.8|9483.8|9489.8|9479.8|18
1637938060000|2021-11-26 14:47:40|9490.3|9480.3|9487.8|9477.8|9490.5|9480.5|9486|9476|19
1637938070000|2021-11-26 14:47:50|9488.3|9478.3|9486|9476|9488.3|9478.3|9485.3|9475.3|15
1637938080000|2021-11-26 14:48:00|9486.3|9476.3|9490.8|9480.8|9491|9481|9486.3|9476.3|17
1637938090000|2021-11-26 14:48:10|9490.3|9480.3|9492|9482|9492.5|9482.5|9490.3|9480.3|11
1637938100000|2021-11-26 14:48:20|9491.8|9481.8|9493|9483|9493.5|9483.5|9491.8|9481.8|9
1637938110000|2021-11-26 14:48:30|9493.3|9483.3|9493.3|9483.3|9494|9484|9493|9483|8
1637938120000|2021-11-26 14:48:40|9493.5|9483.5|9494.3|9484.3|9495|9485|9493.5|9483.5|9
1637938130000|2021-11-26 14:48:50|9494|9484|9494.3|9484.3|9494.5|9484.5|9494|9484|6
1637938140000|2021-11-26 14:49:00|9493.8|9483.8|9493.3|9483.3|9494.8|9484.8|9493.3|9483.3|9
1637938150000|2021-11-26 14:49:10|9493|9483|9493.5|9483.5|9494|9484|9493|9483|12
1637938160000|2021-11-26 14:49:20|9493.3|9483.3|9490.5|9480.5|9493.3|9483.3|9490|9480|17
1637938170000|2021-11-26 14:49:30|9490.8|9480.8|9490|9480|9492.3|9482.3|9489|9479|17
1637938180000|2021-11-26 14:49:40|9489.8|9479.8|9490.3|9480.3|9491|9481|9489.5|9479.5|18
1637938190000|2021-11-26 14:49:50|9490.5|9480.5|9491.5|9481.5|9492|9482|9490.5|9480.5|11
1637938200000|2021-11-26 14:50:00|9491.3|9481.3|9492.3|9482.3|9492.3|9482.3|9490.5|9480.5|17
1637938210000|2021-11-26 14:50:10|9492|9482|9492.3|9482.3|9494.5|9484.5|9491.5|9481.5|15
1637938220000|2021-11-26 14:50:20|9492|9482|9491.5|9481.5|9492.3|9482.3|9490.5|9480.5|19
1637938230000|2021-11-26 14:50:30|9491.8|9481.8|9491|9481|9491.8|9481.8|9491|9481|7
1637938240000|2021-11-26 14:50:40|9491.3|9481.3|9492|9482|9492|9482|9491.3|9481.3|13
1637938250000|2021-11-26 14:50:50|9491.8|9481.8|9494.3|9484.3|9495.5|9485.5|9491.8|9481.8|15
1637938260000|2021-11-26 14:51:00|9494|9484|9496.3|9486.3|9497.3|9487.3|9493.8|9483.8|8
1637938270000|2021-11-26 14:51:10|9496.8|9486.8|9498|9488|9499.5|9489.5|9496.8|9486.8|19
1637938280000|2021-11-26 14:51:20|9497.8|9487.8|9497.5|9487.5|9498.3|9488.3|9497|9487|17
1637938290000|2021-11-26 14:51:30|9497.3|9487.3|9495|9485|9498.5|9488.5|9495|9485|13
1637938300000|2021-11-26 14:51:40|9494.8|9484.8|9495.3|9485.3|9495.3|9485.3|9494.3|9484.3|12
1637938310000|2021-11-26 14:51:50|9495|9485|9496|9486|9496.5|9486.5|9495|9485|9
1637938320000|2021-11-26 14:52:00|9495|9485|9496.5|9486.5|9496.5|9486.5|9493.5|9483.5|12
1637938330000|2021-11-26 14:52:10|9495.3|9485.3|9495.8|9485.8|9496.3|9486.3|9495.3|9485.3|5
1637938340000|2021-11-26 14:52:20|9496|9486|9494.8|9484.8|9498|9488|9494.8|9484.8|14
1637938350000|2021-11-26 14:52:30|9494.5|9484.5|9494.8|9484.8|9495.5|9485.5|9494|9484|18
1637938360000|2021-11-26 14:52:40|9494.3|9484.3|9493.8|9483.8|9496.1|9486.1|9493.8|9483.8|16
1637938370000|2021-11-26 14:52:50|9494|9484|9493|9483|9494.5|9484.5|9492.3|9482.3|17
1637938380000|2021-11-26 14:53:00|9493.3|9483.3|9494|9484|9495.8|9485.8|9492.5|9482.5|19
1637938390000|2021-11-26 14:53:10|9495|9485|9494.5|9484.5|9495|9485|9493.5|9483.5|23
1637938400000|2021-11-26 14:53:20|9494|9484|9495|9485|9495.8|9485.8|9493.3|9483.3|22
1637938410000|2021-11-26 14:53:30|9495.5|9485.5|9494.3|9484.3|9495.8|9485.8|9493.3|9483.3|25
1637938420000|2021-11-26 14:53:40|9494|9484|9493.8|9483.8|9494.5|9484.5|9492.8|9482.8|24
1637938430000|2021-11-26 14:53:50|9494.5|9484.5|9494|9484|9495|9485|9492.8|9482.8|26
1637938440000|2021-11-26 14:54:00|9493.8|9483.8|9497.5|9487.5|9499|9489|9493.8|9483.8|24
1637938450000|2021-11-26 14:54:10|9497.3|9487.3|9495.3|9485.3|9497.3|9487.3|9494.3|9484.3|17
1637938460000|2021-11-26 14:54:20|9495|9485|9494.5|9484.5|9496|9486|9494|9484|24
1637938470000|2021-11-26 14:54:30|9495|9485|9493.3|9483.3|9495|9485|9492.5|9482.5|15
1637938480000|2021-11-26 14:54:40|9493.5|9483.5|9493.8|9483.8|9495.5|9485.5|9493.3|9483.3|13
1637938490000|2021-11-26 14:54:50|9493.5|9483.5|9494.8|9484.8|9495.5|9485.5|9493.5|9483.5|10
1637938500000|2021-11-26 14:55:00|9494.5|9484.5|9492.3|9482.3|9494.5|9484.5|9492.3|9482.3|22
1637938510000|2021-11-26 14:55:10|9492.8|9482.8|9489.3|9479.3|9492.8|9482.8|9488.5|9478.5|19
1637938520000|2021-11-26 14:55:20|9489.5|9479.5|9490.5|9480.5|9491.8|9481.8|9487.8|9477.8|20
1637938530000|2021-11-26 14:55:30|9490.8|9480.8|9490.5|9480.5|9492|9482|9490.3|9480.3|19
1637938540000|2021-11-26 14:55:40|9490|9480|9486.8|9476.8|9490.3|9480.3|9486.8|9476.8|12
1637938550000|2021-11-26 14:55:50|9487|9477|9489|9479|9489|9479|9487|9477|14
1637938560000|2021-11-26 14:56:00|9488.8|9478.8|9493.1|9483.1|9493.5|9483.5|9488.8|9478.8|22
1637938570000|2021-11-26 14:56:10|9494.1|9484.1|9494.5|9484.5|9494.5|9484.5|9492|9482|13
1637938580000|2021-11-26 14:56:20|9494.8|9484.8|9494|9484|9494.8|9484.8|9493.8|9483.8|14
1637938590000|2021-11-26 14:56:30|9494.3|9484.3|9495.8|9485.8|9495.8|9485.8|9494|9484|11
1637938600000|2021-11-26 14:56:40|9495.5|9485.5|9498.5|9488.5|9498.5|9488.5|9495.3|9485.3|14
1637938610000|2021-11-26 14:56:50|9498.8|9488.8|9497.3|9487.3|9498.8|9488.8|9497.3|9487.3|13
1637938620000|2021-11-26 14:57:00|9497.5|9487.5|9512.8|9502.8|9512.8|9502.8|9497.5|9487.5|21
1637938630000|2021-11-26 14:57:10|9513.3|9503.3|9509.3|9499.3|9513.3|9503.3|9507.5|9497.5|22
1637938640000|2021-11-26 14:57:20|9509|9499|9506.3|9496.3|9509|9499|9506|9496|11
1637938650000|2021-11-26 14:57:30|9506|9496|9503.8|9493.8|9506.3|9496.3|9502.8|9492.8|16
1637938660000|2021-11-26 14:57:40|9503.5|9493.5|9508.5|9498.5|9508.5|9498.5|9503.5|9493.5|15
1637938670000|2021-11-26 14:57:50|9508.3|9498.3|9506|9496|9509|9499|9506|9496|21
1637938680000|2021-11-26 14:58:00|9506.3|9496.3|9505|9495|9507.5|9497.5|9504.5|9494.5|22
1637938690000|2021-11-26 14:58:10|9504.5|9494.5|9503.4|9493.4|9504.8|9494.8|9502.8|9492.8|16
1637938700000|2021-11-26 14:58:20|9504.4|9494.4|9502|9492|9504.4|9494.4|9502|9492|17
1637938710000|2021-11-26 14:58:30|9502.3|9492.3|9504.6|9494.6|9504.6|9494.6|9500.6|9490.6|18
1637938720000|2021-11-26 14:58:40|9503.6|9493.6|9505|9495|9505.8|9495.8|9503.6|9493.6|20
1637938730000|2021-11-26 14:58:50|9505.5|9495.5|9505.8|9495.8|9508.3|9498.3|9504.8|9494.8|18
1637938740000|2021-11-26 14:59:00|9505.5|9495.5|9503.8|9493.8|9506|9496|9503.8|9493.8|11
1637938750000|2021-11-26 14:59:10|9503.5|9493.5|9506.3|9496.3|9506.3|9496.3|9503|9493|13
1637938760000|2021-11-26 14:59:20|9506.8|9496.8|9504.5|9494.5|9507.5|9497.5|9504.5|9494.5|19
1637938770000|2021-11-26 14:59:30|9504.8|9494.8|9505.8|9495.8|9506.3|9496.3|9503.9|9493.9|16
1637938780000|2021-11-26 14:59:40|9505.3|9495.3|9505.3|9495.3|9505.8|9495.8|9503.8|9493.8|13
1637938790000|2021-11-26 14:59:50|9507|9497|9504.5|9494.5|9507|9497|9504.5|9494.5|13
1637938800000|2021-11-26 15:00:00|9504.3|9494.3|9503.5|9493.5|9505.3|9495.3|9502.9|9492.9|14
1637938810000|2021-11-26 15:00:10|9503.3|9493.3|9509.8|9499.8|9510.3|9500.3|9503|9493|22
1637938820000|2021-11-26 15:00:20|9509.5|9499.5|9508.5|9498.5|9510.3|9500.3|9508.5|9498.5|17
1637938830000|2021-11-26 15:00:30|9507.8|9497.8|9506|9496|9508|9498|9502.4|9492.4|15
1637938840000|2021-11-26 15:00:40|9507.3|9497.3|9506.3|9496.3|9507.3|9497.3|9506|9496|11
1637938850000|2021-11-26 15:00:50|9506|9496|9505.3|9495.3|9506.3|9496.3|9505.3|9495.3|6
1637938860000|2021-11-26 15:01:00|9505|9495|9503.5|9493.5|9505|9495|9503|9493|12
1637938870000|2021-11-26 15:01:10|9503.8|9493.8|9503.8|9493.8|9504.3|9494.3|9502.5|9492.5|20
1637938880000|2021-11-26 15:01:20|9503.5|9493.5|9504.3|9494.3|9504.5|9494.5|9503.3|9493.3|13
1637938890000|2021-11-26 15:01:30|9504.5|9494.5|9505.5|9495.5|9506.9|9496.9|9503.9|9493.9|19
1637938900000|2021-11-26 15:01:40|9506.6|9496.6|9503.3|9493.3|9506.8|9496.8|9503.3|9493.3|12
1637938910000|2021-11-26 15:01:50|9503.5|9493.5|9508.3|9498.3|9508.3|9498.3|9503.3|9493.3|12
1637938920000|2021-11-26 15:02:00|9507.5|9497.5|9503.3|9493.3|9508|9498|9503.1|9493.1|24
1637938930000|2021-11-26 15:02:10|9503.6|9493.6|9501.4|9491.4|9503.6|9493.6|9500.8|9490.8|23
1637938940000|2021-11-26 15:02:20|9501.6|9491.6|9501.5|9491.5|9503|9493|9501.3|9491.3|17
1637938950000|2021-11-26 15:02:30|9502.3|9492.3|9501.5|9491.5|9502.8|9492.8|9500.8|9490.8|18
1637938960000|2021-11-26 15:02:40|9501.8|9491.8|9501.3|9491.3|9501.8|9491.8|9501|9491|10
1637938970000|2021-11-26 15:02:50|9501|9491|9501.3|9491.3|9501.5|9491.5|9500|9490|5
1637938980000|2021-11-26 15:03:00|9501.5|9491.5|9498.8|9488.8|9501.5|9491.5|9498.5|9488.5|9
1637938990000|2021-11-26 15:03:10|9498.5|9488.5|9496.5|9486.5|9499|9489|9496.5|9486.5|11
1637939000000|2021-11-26 15:03:20|9496.8|9486.8|9496.3|9486.3|9497.5|9487.5|9496.3|9486.3|4
1637939010000|2021-11-26 15:03:30|9496|9486|9491.8|9481.8|9496|9486|9490|9480|25
1637939020000|2021-11-26 15:03:40|9491.5|9481.5|9492.8|9482.8|9493.3|9483.3|9491|9481|21
1637939030000|2021-11-26 15:03:50|9493|9483|9492.3|9482.3|9493.3|9483.3|9492.3|9482.3|7
1637939040000|2021-11-26 15:04:00|9493|9483|9498.3|9488.3|9498.3|9488.3|9493|9483|14
1637939050000|2021-11-26 15:04:10|9498|9488|9501.5|9491.5|9501.5|9491.5|9498|9488|14
1637939060000|2021-11-26 15:04:20|9501.3|9491.3|9505|9495|9505.5|9495.5|9501|9491|16
1637939070000|2021-11-26 15:04:30|9504.8|9494.8|9503.3|9493.3|9504.8|9494.8|9503.3|9493.3|4
1637939080000|2021-11-26 15:04:40|9503|9493|9496|9486|9503|9493|9495.5|9485.5|22
1637939090000|2021-11-26 15:04:50|9495.8|9485.8|9493.8|9483.8|9495.8|9485.8|9493.5|9483.5|6
1637939100000|2021-11-26 15:05:00|9494|9484|9491|9481|9495.8|9485.8|9491|9481|22
1637939110000|2021-11-26 15:05:10|9490.3|9480.3|9491.3|9481.3|9491.8|9481.8|9489.8|9479.8|23
1637939120000|2021-11-26 15:05:20|9491.5|9481.5|9489.3|9479.3|9491.5|9481.5|9488.8|9478.8|22
1637939130000|2021-11-26 15:05:30|9489.5|9479.5|9488.8|9478.8|9490.3|9480.3|9486.8|9476.8|25
1637939140000|2021-11-26 15:05:40|9489.3|9479.3|9491.8|9481.8|9491.8|9481.8|9488|9478|22
1637939150000|2021-11-26 15:05:50|9492.5|9482.5|9488.8|9478.8|9492.5|9482.5|9488|9478|20
1637939160000|2021-11-26 15:06:00|9489.5|9479.5|9490.8|9480.8|9492|9482|9488.5|9478.5|28
1637939170000|2021-11-26 15:06:10|9491.3|9481.3|9491.8|9481.8|9493.5|9483.5|9489.8|9479.8|28
1637939180000|2021-11-26 15:06:20|9492|9482|9492|9482|9493.5|9483.5|9491.8|9481.8|20
1637939190000|2021-11-26 15:06:30|9491.3|9481.3|9492.8|9482.8|9493|9483|9490.5|9480.5|20
1637939200000|2021-11-26 15:06:40|9493.5|9483.5|9494.8|9484.8|9495.3|9485.3|9492|9482|24
1637939210000|2021-11-26 15:06:50|9495.8|9485.8|9497.5|9487.5|9498|9488|9495.8|9485.8|15
1637939220000|2021-11-26 15:07:00|9497.3|9487.3|9498.3|9488.3|9500|9490|9497.3|9487.3|13
1637939230000|2021-11-26 15:07:10|9498.5|9488.5|9499.3|9489.3|9500|9490|9497.5|9487.5|20
1637939240000|2021-11-26 15:07:20|9498|9488|9498.5|9488.5|9499|9489|9496.8|9486.8|19
1637939250000|2021-11-26 15:07:30|9498.8|9488.8|9497.8|9487.8|9499|9489|9497.5|9487.5|10
1637939260000|2021-11-26 15:07:40|9497.5|9487.5|9498.3|9488.3|9499|9489|9497.5|9487.5|13
1637939270000|2021-11-26 15:07:50|9498|9488|9501.8|9491.8|9502.3|9492.3|9498|9488|15
1637939280000|2021-11-26 15:08:00|9501.5|9491.5|9501.8|9491.8|9502.3|9492.3|9501.3|9491.3|11
1637939290000|2021-11-26 15:08:10|9502.3|9492.3|9501.5|9491.5|9502.3|9492.3|9500.8|9490.8|8
1637939300000|2021-11-26 15:08:20|9501.3|9491.3|9502.8|9492.8|9503.8|9493.8|9501.3|9491.3|16
1637939310000|2021-11-26 15:08:30|9502.5|9492.5|9499|9489|9502.5|9492.5|9498.8|9488.8|13
1637939320000|2021-11-26 15:08:40|9498.5|9488.5|9497.4|9487.4|9499.1|9489.1|9494.5|9484.5|23
1637939330000|2021-11-26 15:08:50|9497.6|9487.6|9498.3|9488.3|9499.5|9489.5|9495.8|9485.8|24
1637939340000|2021-11-26 15:09:00|9498.9|9488.9|9497.3|9487.3|9499.3|9489.3|9497.3|9487.3|25
1637939350000|2021-11-26 15:09:10|9495|9485|9495.8|9485.8|9497.5|9487.5|9492.9|9482.9|19
1637939360000|2021-11-26 15:09:20|9495.3|9485.3|9495.8|9485.8|9496.8|9486.8|9495|9485|17
1637939370000|2021-11-26 15:09:30|9495|9485|9495|9485|9496|9486|9494|9484|16
1637939380000|2021-11-26 15:09:40|9495.3|9485.3|9496.6|9486.6|9497.1|9487.1|9494.5|9484.5|19
1637939390000|2021-11-26 15:09:50|9496.3|9486.3|9495.4|9485.4|9496.8|9486.8|9495|9485|8
1637939400000|2021-11-26 15:10:00|9493.1|9483.1|9493|9483|9494.8|9484.8|9491.5|9481.5|20
1637939410000|2021-11-26 15:10:10|9493.3|9483.3|9492.5|9482.5|9493.3|9483.3|9491.6|9481.6|16
1637939420000|2021-11-26 15:10:20|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9491.5|9481.5|12
1637939430000|2021-11-26 15:10:30|9491.3|9481.3|9492|9482|9493.3|9483.3|9491.3|9481.3|16
1637939440000|2021-11-26 15:10:40|9493.5|9483.5|9497.5|9487.5|9497.5|9487.5|9493.3|9483.3|26
1637939450000|2021-11-26 15:10:50|9497.3|9487.3|9498|9488|9498|9488|9496|9486|14
1637939460000|2021-11-26 15:11:00|9497.8|9487.8|9501.3|9491.3|9501.3|9491.3|9497.8|9487.8|15
1637939470000|2021-11-26 15:11:10|9500.5|9490.5|9498.5|9488.5|9501|9491|9498|9488|18
1637939480000|2021-11-26 15:11:20|9498.3|9488.3|9500|9490|9500.3|9490.3|9496.8|9486.8|12
1637939490000|2021-11-26 15:11:30|9500.3|9490.3|9498.5|9488.5|9501|9491|9497.8|9487.8|14
1637939500000|2021-11-26 15:11:40|9498|9488|9496.8|9486.8|9498|9488|9496.5|9486.5|18
1637939510000|2021-11-26 15:11:50|9496.5|9486.5|9496.8|9486.8|9497|9487|9494.5|9484.5|17
1637939520000|2021-11-26 15:12:00|9496|9486|9496.5|9486.5|9498.8|9488.8|9495.8|9485.8|25
1637939530000|2021-11-26 15:12:10|9496.8|9486.8|9493|9483|9496.8|9486.8|9493|9483|14
1637939540000|2021-11-26 15:12:20|9494.3|9484.3|9495|9485|9495|9485|9493.5|9483.5|17
1637939550000|2021-11-26 15:12:30|9494.5|9484.5|9496.3|9486.3|9498.8|9488.8|9494.5|9484.5|19
1637939560000|2021-11-26 15:12:40|9496|9486|9495.5|9485.5|9496.3|9486.3|9495.3|9485.3|20
1637939570000|2021-11-26 15:12:50|9495.3|9485.3|9492|9482|9495.5|9485.5|9491|9481|18
1637939580000|2021-11-26 15:13:00|9492.5|9482.5|9493.5|9483.5|9494.8|9484.8|9492.5|9482.5|14
1637939590000|2021-11-26 15:13:10|9493.8|9483.8|9493.3|9483.3|9494|9484|9492.5|9482.5|22
1637939600000|2021-11-26 15:13:20|9493|9483|9493.3|9483.3|9493.5|9483.5|9492.3|9482.3|21
1637939610000|2021-11-26 15:13:30|9493.5|9483.5|9492.5|9482.5|9494|9484|9491.8|9481.8|11
1637939620000|2021-11-26 15:13:40|9491.3|9481.3|9493|9483|9493.5|9483.5|9491.3|9481.3|12
1637939630000|2021-11-26 15:13:50|9493.8|9483.8|9494|9484|9494.3|9484.3|9493.8|9483.8|8
1637939640000|2021-11-26 15:14:00|9493.8|9483.8|9493.3|9483.3|9494.3|9484.3|9493|9483|6
1637939650000|2021-11-26 15:14:10|9493|9483|9493.3|9483.3|9493.3|9483.3|9493|9483|2
1637939660000|2021-11-26 15:14:20|9493|9483|9491.3|9481.3|9493|9483|9490.8|9480.8|5
1637939670000|2021-11-26 15:14:30|9491|9481|9491.5|9481.5|9491.5|9481.5|9490.8|9480.8|7
1637939680000|2021-11-26 15:14:40|9491.3|9481.3|9489.8|9479.8|9491.3|9481.3|9489.8|9479.8|15
1637939690000|2021-11-26 15:14:50|9489.5|9479.5|9486.5|9476.5|9489.5|9479.5|9486.5|9476.5|24
1637939700000|2021-11-26 15:15:00|9486.8|9476.8|9488.5|9478.5|9488.5|9478.5|9486.5|9476.5|18
1637939710000|2021-11-26 15:15:10|9488.3|9478.3|9491.8|9481.8|9492|9482|9488.3|9478.3|21
1637939720000|2021-11-26 15:15:20|9492|9482|9491.3|9481.3|9492.3|9482.3|9489.8|9479.8|35
1637939730000|2021-11-26 15:15:30|9491.5|9481.5|9489.5|9479.5|9491.5|9481.5|9489.3|9479.3|14
1637939740000|2021-11-26 15:15:40|9490.3|9480.3|9492.3|9482.3|9492.3|9482.3|9490.3|9480.3|29
1637939750000|2021-11-26 15:15:50|9492.5|9482.5|9490.5|9480.5|9492.5|9482.5|9490.5|9480.5|17
1637939760000|2021-11-26 15:16:00|9489.3|9479.3|9488.3|9478.3|9490.4|9480.4|9487.5|9477.5|13
1637939770000|2021-11-26 15:16:10|9488.8|9478.8|9489.8|9479.8|9491|9481|9488.5|9478.5|12
1637939780000|2021-11-26 15:16:20|9488.5|9478.5|9488.5|9478.5|9489|9479|9488.5|9478.5|9
1637939790000|2021-11-26 15:16:30|9488.8|9478.8|9488|9478|9488.8|9478.8|9488|9478|13
1637939800000|2021-11-26 15:16:40|9487.3|9477.3|9483.3|9473.3|9488.3|9478.3|9483.3|9473.3|20
1637939810000|2021-11-26 15:16:50|9483.5|9473.5|9482.3|9472.3|9484|9474|9482|9472|14
1637939820000|2021-11-26 15:17:00|9481|9471|9482.3|9472.3|9482.8|9472.8|9480|9470|14
1637939830000|2021-11-26 15:17:10|9482|9472|9481.3|9471.3|9482.8|9472.8|9481|9471|12
1637939840000|2021-11-26 15:17:20|9481|9471|9477|9467|9481|9471|9477|9467|12
1637939850000|2021-11-26 15:17:30|9476.8|9466.8|9476.8|9466.8|9477|9467|9476.3|9466.3|7
1637939860000|2021-11-26 15:17:40|9477.5|9467.5|9476.8|9466.8|9479.8|9469.8|9476.8|9466.8|20
1637939870000|2021-11-26 15:17:50|9476.5|9466.5|9479|9469|9479.5|9469.5|9476.3|9466.3|21
1637939880000|2021-11-26 15:18:00|9479.8|9469.8|9479|9469|9479.8|9469.8|9479|9469|5
1637939890000|2021-11-26 15:18:10|9479.3|9469.3|9481.5|9471.5|9481.8|9471.8|9479.3|9469.3|14
1637939900000|2021-11-26 15:18:20|9481|9471|9481.5|9471.5|9482.5|9472.5|9480.8|9470.8|17
1637939910000|2021-11-26 15:18:30|9482|9472|9483.8|9473.8|9483.8|9473.8|9481.5|9471.5|13
1637939920000|2021-11-26 15:18:40|9483.5|9473.5|9481.5|9471.5|9483.5|9473.5|9481.3|9471.3|14
1637939930000|2021-11-26 15:18:50|9481.3|9471.3|9480|9470|9482.5|9472.5|9479.8|9469.8|20
1637939940000|2021-11-26 15:19:00|9480.3|9470.3|9482|9472|9482|9472|9480.3|9470.3|17
1637939950000|2021-11-26 15:19:10|9482.3|9472.3|9482|9472|9484|9474|9481.8|9471.8|21
1637939960000|2021-11-26 15:19:20|9481.5|9471.5|9480.8|9470.8|9482.5|9472.5|9480.3|9470.3|13
1637939970000|2021-11-26 15:19:30|9480.5|9470.5|9482|9472|9482|9472|9479.8|9469.8|12
1637939980000|2021-11-26 15:19:40|9482.3|9472.3|9482.8|9472.8|9484.3|9474.3|9481.3|9471.3|24
1637939990000|2021-11-26 15:19:50|9479.4|9469.4|9479|9469|9479.4|9469.4|9478|9468|16
1637940000000|2021-11-26 15:20:00|9479.3|9469.3|9486.6|9476.6|9487.1|9477.1|9479.3|9469.3|14
1637940010000|2021-11-26 15:20:10|9486.3|9476.3|9487.8|9477.8|9489.3|9479.3|9485.9|9475.9|11
1637940020000|2021-11-26 15:20:20|9488.3|9478.3|9490|9480|9491|9481|9488.3|9478.3|15
1637940030000|2021-11-26 15:20:30|9489.8|9479.8|9489|9479|9490.3|9480.3|9488.5|9478.5|21
1637940040000|2021-11-26 15:20:40|9489.3|9479.3|9488|9478|9490.3|9480.3|9487.8|9477.8|16
1637940050000|2021-11-26 15:20:50|9487.8|9477.8|9489.5|9479.5|9490|9480|9487.3|9477.3|14
1637940060000|2021-11-26 15:21:00|9490|9480|9489.8|9479.8|9490|9480|9489|9479|11
1637940070000|2021-11-26 15:21:10|9490|9480|9489.3|9479.3|9490|9480|9488.8|9478.8|11
1637940080000|2021-11-26 15:21:20|9489.8|9479.8|9487.3|9477.3|9490|9480|9487.3|9477.3|21
1637940090000|2021-11-26 15:21:30|9487.8|9477.8|9488.3|9478.3|9488.8|9478.8|9486|9476|20
1637940100000|2021-11-26 15:21:40|9488|9478|9488|9478|9489|9479|9485.4|9475.4|12
1637940110000|2021-11-26 15:21:50|9488.5|9478.5|9487.9|9477.9|9488.8|9478.8|9487|9477|15
1637940120000|2021-11-26 15:22:00|9486.9|9476.9|9482.4|9472.4|9486.9|9476.9|9482.4|9472.4|21
1637940130000|2021-11-26 15:22:10|9483|9473|9487.3|9477.3|9488.9|9478.9|9483|9473|22
1637940140000|2021-11-26 15:22:20|9487.8|9477.8|9489|9479|9489.3|9479.3|9486.8|9476.8|12
1637940150000|2021-11-26 15:22:30|9488|9478|9489|9479|9489.8|9479.8|9487.8|9477.8|14
1637940160000|2021-11-26 15:22:40|9489.3|9479.3|9487.5|9477.5|9489.4|9479.4|9486.5|9476.5|11
1637940170000|2021-11-26 15:22:50|9487.8|9477.8|9485.5|9475.5|9488.3|9478.3|9485.5|9475.5|19
1637940180000|2021-11-26 15:23:00|9486|9476|9481.8|9471.8|9486|9476|9481|9471|20
1637940190000|2021-11-26 15:23:10|9481.5|9471.5|9481.5|9471.5|9482|9472|9481.5|9471.5|3
1637940200000|2021-11-26 15:23:20|9482|9472|9481|9471|9482.3|9472.3|9481|9471|7
1637940210000|2021-11-26 15:23:30|9480.5|9470.5|9480|9470|9480.5|9470.5|9480|9470|2
1637940220000|2021-11-26 15:23:40|9479.5|9469.5|9482.3|9472.3|9482.3|9472.3|9479|9469|18
1637940230000|2021-11-26 15:23:50|9482|9472|9481.3|9471.3|9482.3|9472.3|9480.8|9470.8|9
1637940240000|2021-11-26 15:24:00|9480|9470|9481.3|9471.3|9481.5|9471.5|9480|9470|10
1637940250000|2021-11-26 15:24:10|9481.5|9471.5|9484.3|9474.3|9484.8|9474.8|9481.5|9471.5|13
1637940260000|2021-11-26 15:24:20|9484|9474|9480.8|9470.8|9484|9474|9480.8|9470.8|13
1637940270000|2021-11-26 15:24:30|9480.5|9470.5|9481|9471|9481.8|9471.8|9479|9469|10
1637940280000|2021-11-26 15:24:40|9480.8|9470.8|9482.9|9472.9|9483.6|9473.6|9480.8|9470.8|17
1637940290000|2021-11-26 15:24:50|9483|9473|9483.8|9473.8|9483.9|9473.9|9482.3|9472.3|10
1637940300000|2021-11-26 15:25:00|9484|9474|9483.8|9473.8|9484.8|9474.8|9482.8|9472.8|15
1637940310000|2021-11-26 15:25:10|9483|9473|9484.8|9474.8|9487.3|9477.3|9483|9473|18
1637940320000|2021-11-26 15:25:20|9483.5|9473.5|9485.5|9475.5|9487.8|9477.8|9483.5|9473.5|12
1637940330000|2021-11-26 15:25:30|9484.3|9474.3|9485.5|9475.5|9485.8|9475.8|9484.3|9474.3|12
1637940340000|2021-11-26 15:25:40|9484|9474|9485.5|9475.5|9486.5|9476.5|9484|9474|8
1637940350000|2021-11-26 15:25:50|9485.8|9475.8|9486.3|9476.3|9486.5|9476.5|9484.3|9474.3|15
1637940360000|2021-11-26 15:26:00|9486.5|9476.5|9482.8|9472.8|9486.5|9476.5|9481.8|9471.8|20
1637940370000|2021-11-26 15:26:10|9482.5|9472.5|9483|9473|9483|9473|9482.3|9472.3|3
1637940380000|2021-11-26 15:26:20|9483.3|9473.3|9483.3|9473.3|9483.5|9473.5|9483.3|9473.3|3
1637940390000|2021-11-26 15:26:30|9483|9473|9483.5|9473.5|9483.8|9473.8|9483|9473|6
1637940400000|2021-11-26 15:26:40|9483.8|9473.8|9486.3|9476.3|9488.8|9478.8|9483.8|9473.8|14
1637940410000|2021-11-26 15:26:50|9484.8|9474.8|9484.5|9474.5|9485|9475|9484|9474|9
1637940420000|2021-11-26 15:27:00|9484.3|9474.3|9481.3|9471.3|9484.3|9474.3|9480.8|9470.8|25
1637940430000|2021-11-26 15:27:10|9481.5|9471.5|9485.3|9475.3|9485.3|9475.3|9480.8|9470.8|19
1637940440000|2021-11-26 15:27:20|9484.3|9474.3|9488.5|9478.5|9490.8|9480.8|9484.3|9474.3|22
1637940450000|2021-11-26 15:27:30|9489.3|9479.3|9492.5|9482.5|9492.5|9482.5|9488.8|9478.8|16
1637940460000|2021-11-26 15:27:40|9492.3|9482.3|9489|9479|9492.3|9482.3|9489|9479|9
1637940470000|2021-11-26 15:27:50|9489.3|9479.3|9489.3|9479.3|9490.5|9480.5|9488|9478|8
1637940480000|2021-11-26 15:28:00|9489|9479|9488.5|9478.5|9489|9479|9487.8|9477.8|11
1637940490000|2021-11-26 15:28:10|9488.8|9478.8|9488.5|9478.5|9489.3|9479.3|9487.3|9477.3|20
1637940500000|2021-11-26 15:28:20|9488.3|9478.3|9487|9477|9488.5|9478.5|9486.5|9476.5|9
1637940510000|2021-11-26 15:28:30|9488|9478|9489.3|9479.3|9490|9480|9487.5|9477.5|20
1637940520000|2021-11-26 15:28:40|9489.5|9479.5|9492.3|9482.3|9492.5|9482.5|9489|9479|17
1637940530000|2021-11-26 15:28:50|9492.5|9482.5|9492.8|9482.8|9492.8|9482.8|9491.5|9481.5|14
1637940540000|2021-11-26 15:29:00|9493.3|9483.3|9492.5|9482.5|9493.3|9483.3|9491.5|9481.5|14
1637940550000|2021-11-26 15:29:10|9492.8|9482.8|9487.5|9477.5|9493.3|9483.3|9487.5|9477.5|14
1637940560000|2021-11-26 15:29:20|9487.8|9477.8|9487.3|9477.3|9488|9478|9486.8|9476.8|9
1637940570000|2021-11-26 15:29:30|9487|9477|9488|9478|9489|9479|9486.8|9476.8|14
1637940580000|2021-11-26 15:29:40|9487.8|9477.8|9490.5|9480.5|9490.5|9480.5|9487|9477|14
1637940590000|2021-11-26 15:29:50|9490.8|9480.8|9492.8|9482.8|9492.8|9482.8|9490.5|9480.5|10
1637940600000|2021-11-26 15:30:00|9494.3|9484.3|9497.8|9487.8|9498.5|9488.5|9494.3|9484.3|23
1637940610000|2021-11-26 15:30:10|9496.8|9486.8|9496.1|9486.1|9498.3|9488.3|9495|9485|23
1637940620000|2021-11-26 15:30:20|9495|9485|9492.8|9482.8|9496.5|9486.5|9492.3|9482.3|25
1637940630000|2021-11-26 15:30:30|9492.5|9482.5|9491.8|9481.8|9492.5|9482.5|9490.8|9480.8|18
1637940640000|2021-11-26 15:30:40|9491.5|9481.5|9491|9481|9492|9482|9490.5|9480.5|19
1637940650000|2021-11-26 15:30:50|9490.8|9480.8|9491.3|9481.3|9492|9482|9490.4|9480.4|19
1637940660000|2021-11-26 15:31:00|9490.8|9480.8|9486.3|9476.3|9491|9481|9486|9476|21
1637940670000|2021-11-26 15:31:10|9485.3|9475.3|9484|9474|9485.8|9475.8|9483.5|9473.5|20
1637940680000|2021-11-26 15:31:20|9483.8|9473.8|9484|9474|9484.8|9474.8|9483.5|9473.5|16
1637940690000|2021-11-26 15:31:30|9484.3|9474.3|9484.5|9474.5|9484.8|9474.8|9483.5|9473.5|9
1637940700000|2021-11-26 15:31:40|9484.8|9474.8|9485|9475|9486|9476|9484|9474|18
1637940710000|2021-11-26 15:31:50|9484.3|9474.3|9483.3|9473.3|9484.3|9474.3|9482.5|9472.5|17
1637940720000|2021-11-26 15:32:00|9482.3|9472.3|9482.5|9472.5|9485.3|9475.3|9482|9472|26
1637940730000|2021-11-26 15:32:10|9482|9472|9483|9473|9484.8|9474.8|9481.8|9471.8|18
1637940740000|2021-11-26 15:32:20|9482.8|9472.8|9485|9475|9486|9476|9482.8|9472.8|20
1637940750000|2021-11-26 15:32:30|9485.3|9475.3|9483.5|9473.5|9485.3|9475.3|9483.1|9473.1|8
1637940760000|2021-11-26 15:32:40|9483.8|9473.8|9482.3|9472.3|9483.8|9473.8|9481.3|9471.3|23
1637940770000|2021-11-26 15:32:50|9482|9472|9481.3|9471.3|9484|9474|9481|9471|12
1637940780000|2021-11-26 15:33:00|9481.8|9471.8|9480.5|9470.5|9481.8|9471.8|9479.8|9469.8|17
1637940790000|2021-11-26 15:33:10|9480.8|9470.8|9480.5|9470.5|9480.8|9470.8|9480.5|9470.5|4
1637940800000|2021-11-26 15:33:20|9480.8|9470.8|9487.5|9477.5|9487.5|9477.5|9480.8|9470.8|17
1637940810000|2021-11-26 15:33:30|9487.8|9477.8|9490.8|9480.8|9490.8|9480.8|9487.8|9477.8|21
1637940820000|2021-11-26 15:33:40|9491|9481|9494.5|9484.5|9495.9|9485.9|9490|9480|16
1637940830000|2021-11-26 15:33:50|9494.8|9484.8|9492|9482|9494.8|9484.8|9490.8|9480.8|20
1637940840000|2021-11-26 15:34:00|9491.8|9481.8|9487.5|9477.5|9492.3|9482.3|9487.5|9477.5|14
1637940850000|2021-11-26 15:34:10|9487.8|9477.8|9486.5|9476.5|9488|9478|9484.5|9474.5|19
1637940860000|2021-11-26 15:34:20|9486.8|9476.8|9483.3|9473.3|9487|9477|9483.3|9473.3|16
1637940870000|2021-11-26 15:34:30|9482.8|9472.8|9482.3|9472.3|9484.3|9474.3|9482.3|9472.3|13
1637940880000|2021-11-26 15:34:40|9481.8|9471.8|9484.5|9474.5|9484.5|9474.5|9481|9471|14
1637940890000|2021-11-26 15:34:50|9484.8|9474.8|9484.5|9474.5|9484.8|9474.8|9483.8|9473.8|10
1637940900000|2021-11-26 15:35:00|9484.8|9474.8|9478.8|9468.8|9484.8|9474.8|9478.3|9468.3|17
1637940910000|2021-11-26 15:35:10|9478.5|9468.5|9478.3|9468.3|9478.8|9468.8|9477.5|9467.5|9
1637940920000|2021-11-26 15:35:20|9478.5|9468.5|9479.5|9469.5|9479.8|9469.8|9477.5|9467.5|16
1637940930000|2021-11-26 15:35:30|9480.3|9470.3|9481.8|9471.8|9481.8|9471.8|9480.3|9470.3|10
1637940940000|2021-11-26 15:35:40|9481.5|9471.5|9489.3|9479.3|9490|9480|9481|9471|13
1637940950000|2021-11-26 15:35:50|9488.5|9478.5|9488.3|9478.3|9489.3|9479.3|9488.3|9478.3|10
1637940960000|2021-11-26 15:36:00|9488|9478|9485.8|9475.8|9488|9478|9485.5|9475.5|20
1637940970000|2021-11-26 15:36:10|9486|9476|9484.5|9474.5|9486|9476|9483.8|9473.8|12
1637940980000|2021-11-26 15:36:20|9484.8|9474.8|9486.5|9476.5|9486.5|9476.5|9484.5|9474.5|11
1637940990000|2021-11-26 15:36:30|9486.3|9476.3|9489|9479|9491.5|9481.5|9486.3|9476.3|18
1637941000000|2021-11-26 15:36:40|9489.3|9479.3|9488|9478|9489.3|9479.3|9487.5|9477.5|19
1637941010000|2021-11-26 15:36:50|9488.3|9478.3|9487.3|9477.3|9488.3|9478.3|9486.5|9476.5|14
1637941020000|2021-11-26 15:37:00|9487.5|9477.5|9487.3|9477.3|9487.8|9477.8|9487|9477|12
1637941030000|2021-11-26 15:37:10|9487.5|9477.5|9486.8|9476.8|9487.5|9477.5|9486.8|9476.8|2
1637941040000|2021-11-26 15:37:20|9488.5|9478.5|9492.8|9482.8|9492.8|9482.8|9488.5|9478.5|3
1637941050000|2021-11-26 15:37:30|9492.5|9482.5|9494|9484|9494.5|9484.5|9492.5|9482.5|10
1637941060000|2021-11-26 15:37:40|9494.3|9484.3|9494.5|9484.5|9495.5|9485.5|9493.8|9483.8|9
1637941070000|2021-11-26 15:37:50|9494.8|9484.8|9497.5|9487.5|9497.5|9487.5|9493.5|9483.5|8
1637941080000|2021-11-26 15:38:00|9498.8|9488.8|9498.3|9488.3|9498.8|9488.8|9497.3|9487.3|19
1637941090000|2021-11-26 15:38:10|9498.5|9488.5|9501.8|9491.8|9503.8|9493.8|9498.5|9488.5|17
1637941100000|2021-11-26 15:38:20|9502|9492|9501.5|9491.5|9502.3|9492.3|9501.5|9491.5|9
1637941110000|2021-11-26 15:38:30|9502.3|9492.3|9502|9492|9502.3|9492.3|9501.8|9491.8|13
1637941120000|2021-11-26 15:38:40|9501.8|9491.8|9504.3|9494.3|9505|9495|9501.8|9491.8|21
1637941130000|2021-11-26 15:38:50|9504.5|9494.5|9503.8|9493.8|9504.5|9494.5|9503.8|9493.8|10
1637941140000|2021-11-26 15:39:00|9502.8|9492.8|9504|9494|9504.8|9494.8|9502.8|9492.8|19
1637941150000|2021-11-26 15:39:10|9503.5|9493.5|9502.5|9492.5|9504.3|9494.3|9502.5|9492.5|10
1637941160000|2021-11-26 15:39:20|9502.3|9492.3|9503|9493|9503|9493|9502.3|9492.3|4
1637941170000|2021-11-26 15:39:30|9502.5|9492.5|9501.8|9491.8|9502.8|9492.8|9501.5|9491.5|6
1637941180000|2021-11-26 15:39:40|9502.8|9492.8|9503.5|9493.5|9504.3|9494.3|9502.8|9492.8|13
1637941190000|2021-11-26 15:39:50|9504|9494|9501.5|9491.5|9504|9494|9501.3|9491.3|10
1637941200000|2021-11-26 15:40:00|9502|9492|9503.8|9493.8|9504.8|9494.8|9502|9492|16
1637941210000|2021-11-26 15:40:10|9504.3|9494.3|9502.5|9492.5|9504.3|9494.3|9502.3|9492.3|11
1637941220000|2021-11-26 15:40:20|9502.3|9492.3|9500.8|9490.8|9502.3|9492.3|9500.8|9490.8|4
1637941230000|2021-11-26 15:40:30|9501.5|9491.5|9501.5|9491.5|9502|9492|9500.5|9490.5|11
1637941240000|2021-11-26 15:40:40|9500.5|9490.5|9501.3|9491.3|9501.5|9491.5|9500.5|9490.5|7
1637941250000|2021-11-26 15:40:50|9500.5|9490.5|9500.5|9490.5|9501.5|9491.5|9500.5|9490.5|11
1637941260000|2021-11-26 15:41:00|9501.8|9491.8|9501.8|9491.8|9502.8|9492.8|9500.8|9490.8|19
1637941270000|2021-11-26 15:41:10|9501.5|9491.5|9501.5|9491.5|9502|9492|9500.8|9490.8|8
1637941280000|2021-11-26 15:41:20|9501.8|9491.8|9501.3|9491.3|9502.3|9492.3|9501.3|9491.3|9
1637941290000|2021-11-26 15:41:30|9501.5|9491.5|9502|9492|9502.8|9492.8|9501.5|9491.5|6
1637941300000|2021-11-26 15:41:40|9502.3|9492.3|9502.3|9492.3|9502.8|9492.8|9502|9492|19
1637941310000|2021-11-26 15:41:50|9501.8|9491.8|9501.3|9491.3|9501.8|9491.8|9501|9491|5
1637941320000|2021-11-26 15:42:00|9501.5|9491.5|9501.5|9491.5|9501.8|9491.8|9501.3|9491.3|14
1637941330000|2021-11-26 15:42:10|9501.3|9491.3|9503.5|9493.5|9504|9494|9500.8|9490.8|17
1637941340000|2021-11-26 15:42:20|9503.8|9493.8|9503|9493|9504.5|9494.5|9503|9493|16
1637941350000|2021-11-26 15:42:30|9503.5|9493.5|9503.8|9493.8|9504.3|9494.3|9502.5|9492.5|20
1637941360000|2021-11-26 15:42:40|9503.5|9493.5|9502.3|9492.3|9504.5|9494.5|9502.3|9492.3|16
1637941370000|2021-11-26 15:42:50|9503.3|9493.3|9502.5|9492.5|9504.5|9494.5|9502|9492|23
1637941380000|2021-11-26 15:43:00|9503.3|9493.3|9501.3|9491.3|9503.3|9493.3|9501|9491|16
1637941390000|2021-11-26 15:43:10|9500.5|9490.5|9501.3|9491.3|9501.5|9491.5|9500.5|9490.5|12
1637941400000|2021-11-26 15:43:20|9501.5|9491.5|9501.3|9491.3|9501.5|9491.5|9500.3|9490.3|12
1637941410000|2021-11-26 15:43:30|9501|9491|9503.3|9493.3|9503.3|9493.3|9500.5|9490.5|11
1637941420000|2021-11-26 15:43:40|9502.8|9492.8|9503|9493|9504|9494|9502.8|9492.8|15
1637941430000|2021-11-26 15:43:50|9503.5|9493.5|9503.5|9493.5|9504.8|9494.8|9503.5|9493.5|21
1637941440000|2021-11-26 15:44:00|9503.8|9493.8|9501.8|9491.8|9503.8|9493.8|9501.3|9491.3|13
1637941450000|2021-11-26 15:44:10|9502|9492|9504|9494|9504.5|9494.5|9501.8|9491.8|21
1637941460000|2021-11-26 15:44:20|9503.8|9493.8|9505|9495|9506|9496|9502.8|9492.8|18
1637941470000|2021-11-26 15:44:30|9505.3|9495.3|9505|9495|9506|9496|9504|9494|17
1637941480000|2021-11-26 15:44:40|9505.3|9495.3|9504.8|9494.8|9506.3|9496.3|9504|9494|17
1637941490000|2021-11-26 15:44:50|9505|9495|9503.5|9493.5|9505|9495|9503.3|9493.3|14
1637941500000|2021-11-26 15:45:00|9503.3|9493.3|9503.3|9493.3|9504.5|9494.5|9503.3|9493.3|9
1637941510000|2021-11-26 15:45:10|9503.8|9493.8|9506.3|9496.3|9506.5|9496.5|9503.8|9493.8|14
1637941520000|2021-11-26 15:45:20|9505.3|9495.3|9506|9496|9506.5|9496.5|9505.3|9495.3|11
1637941530000|2021-11-26 15:45:30|9506.3|9496.3|9509|9499|9509|9499|9506.3|9496.3|19
1637941540000|2021-11-26 15:45:40|9509.5|9499.5|9505.5|9495.5|9509.5|9499.5|9504.8|9494.8|13
1637941550000|2021-11-26 15:45:50|9505.3|9495.3|9505.5|9495.5|9505.5|9495.5|9505|9495|5
1637941560000|2021-11-26 15:46:00|9505.8|9495.8|9507.5|9497.5|9507.5|9497.5|9505|9495|10
1637941570000|2021-11-26 15:46:10|9507.8|9497.8|9505.5|9495.5|9507.8|9497.8|9505.3|9495.3|8
1637941580000|2021-11-26 15:46:20|9506|9496|9507|9497|9508.3|9498.3|9505.5|9495.5|11
1637941590000|2021-11-26 15:46:30|9506.5|9496.5|9508.3|9498.3|9508.3|9498.3|9506.3|9496.3|17
1637941600000|2021-11-26 15:46:40|9507.5|9497.5|9507.8|9497.8|9508|9498|9507|9497|7
1637941610000|2021-11-26 15:46:50|9507.5|9497.5|9505.5|9495.5|9507.5|9497.5|9505.5|9495.5|8
1637941620000|2021-11-26 15:47:00|9506.5|9496.5|9507|9497|9507.5|9497.5|9505.5|9495.5|20
1637941630000|2021-11-26 15:47:10|9507.3|9497.3|9506|9496|9507.5|9497.5|9506|9496|6
1637941640000|2021-11-26 15:47:20|9505.8|9495.8|9505.5|9495.5|9506|9496|9505.5|9495.5|9
1637941650000|2021-11-26 15:47:30|9505.8|9495.8|9506.5|9496.5|9507|9497|9505.8|9495.8|18
1637941660000|2021-11-26 15:47:40|9505.8|9495.8|9507.3|9497.3|9508|9498|9505.8|9495.8|16
1637941670000|2021-11-26 15:47:50|9508|9498|9506.3|9496.3|9508|9498|9506.3|9496.3|17
1637941680000|2021-11-26 15:48:00|9506.8|9496.8|9506.3|9496.3|9507.3|9497.3|9505.5|9495.5|16
1637941690000|2021-11-26 15:48:10|9506|9496|9506.3|9496.3|9506.5|9496.5|9505.5|9495.5|10
1637941700000|2021-11-26 15:48:20|9506|9496|9507.8|9497.8|9508|9498|9506|9496|11
1637941710000|2021-11-26 15:48:30|9507.5|9497.5|9508|9498|9508|9498|9506.3|9496.3|11
1637941720000|2021-11-26 15:48:40|9507.8|9497.8|9510.3|9500.3|9510.5|9500.5|9507.3|9497.3|16
1637941730000|2021-11-26 15:48:50|9510|9500|9508|9498|9510.3|9500.3|9507.8|9497.8|16
1637941740000|2021-11-26 15:49:00|9508.3|9498.3|9508.5|9498.5|9509.5|9499.5|9508.3|9498.3|11
1637941750000|2021-11-26 15:49:10|9508.3|9498.3|9513.3|9503.3|9513.3|9503.3|9508.3|9498.3|17
1637941760000|2021-11-26 15:49:20|9513|9503|9511.3|9501.3|9513|9503|9510.8|9500.8|15
1637941770000|2021-11-26 15:49:30|9511|9501|9511|9501|9513.3|9503.3|9510|9500|14
1637941780000|2021-11-26 15:49:40|9510.8|9500.8|9510.8|9500.8|9511.3|9501.3|9510|9500|14
1637941790000|2021-11-26 15:49:50|9511.3|9501.3|9511.5|9501.5|9512.3|9502.3|9510.8|9500.8|21
1637941800000|2021-11-26 15:50:00|9511.3|9501.3|9507.3|9497.3|9511.3|9501.3|9507|9497|20
1637941810000|2021-11-26 15:50:10|9507|9497|9508.3|9498.3|9508.5|9498.5|9507|9497|15
1637941820000|2021-11-26 15:50:20|9508|9498|9507.8|9497.8|9508|9498|9507.8|9497.8|2
1637941830000|2021-11-26 15:50:30|9507.3|9497.3|9506.5|9496.5|9507.5|9497.5|9506.5|9496.5|15
1637941840000|2021-11-26 15:50:40|9506.3|9496.3|9506.3|9496.3|9507.8|9497.8|9505.5|9495.5|17
1637941850000|2021-11-26 15:50:50|9506.5|9496.5|9506|9496|9506.8|9496.8|9505.8|9495.8|9
1637941860000|2021-11-26 15:51:00|9506.3|9496.3|9505.5|9495.5|9506.5|9496.5|9505.5|9495.5|16
1637941870000|2021-11-26 15:51:10|9506|9496|9506.3|9496.3|9506.8|9496.8|9506|9496|11
1637941880000|2021-11-26 15:51:20|9506.5|9496.5|9506.8|9496.8|9506.8|9496.8|9506|9496|15
1637941890000|2021-11-26 15:51:30|9506.5|9496.5|9505.8|9495.8|9506.8|9496.8|9505.8|9495.8|5
1637941900000|2021-11-26 15:51:40|9506|9496|9503.8|9493.8|9506.5|9496.5|9503.5|9493.5|15
1637941910000|2021-11-26 15:51:50|9503.5|9493.5|9500.8|9490.8|9503.5|9493.5|9500.8|9490.8|7
1637941920000|2021-11-26 15:52:00|9501|9491|9501.5|9491.5|9503.3|9493.3|9501|9491|11
1637941930000|2021-11-26 15:52:10|9501|9491|9500.8|9490.8|9501.5|9491.5|9500.8|9490.8|5
1637941940000|2021-11-26 15:52:20|9501.8|9491.8|9502.8|9492.8|9502.8|9492.8|9501.5|9491.5|4
1637941950000|2021-11-26 15:52:30|9503.3|9493.3|9503|9493|9505|9495|9502.5|9492.5|16
1637941960000|2021-11-26 15:52:40|9503.3|9493.3|9503|9493|9503.3|9493.3|9502.5|9492.5|10
1637941970000|2021-11-26 15:52:50|9502.8|9492.8|9505|9495|9505|9495|9502.5|9492.5|14
1637941980000|2021-11-26 15:53:00|9504.8|9494.8|9502.8|9492.8|9504.8|9494.8|9502.8|9492.8|11
1637941990000|2021-11-26 15:53:10|9503.3|9493.3|9503|9493|9503.3|9493.3|9502.8|9492.8|6
1637942000000|2021-11-26 15:53:20|9503.5|9493.5|9503|9493|9503.8|9493.8|9503|9493|4
1637942010000|2021-11-26 15:53:30|9502.8|9492.8|9501.8|9491.8|9502.8|9492.8|9501.5|9491.5|9
1637942020000|2021-11-26 15:53:40|9501.5|9491.5|9501|9491|9501.5|9491.5|9501|9491|7
1637942030000|2021-11-26 15:53:50|9500.8|9490.8|9502.3|9492.3|9502.3|9492.3|9500.8|9490.8|18
1637942040000|2021-11-26 15:54:00|9502|9492|9501|9491|9502|9492|9501|9491|6
1637942050000|2021-11-26 15:54:10|9501.5|9491.5|9500.5|9490.5|9501.5|9491.5|9500.3|9490.3|5
1637942060000|2021-11-26 15:54:20|9500.3|9490.3|9501.3|9491.3|9502.3|9492.3|9500|9490|15
1637942070000|2021-11-26 15:54:30|9501.8|9491.8|9500.5|9490.5|9502|9492|9500.5|9490.5|9
1637942080000|2021-11-26 15:54:40|9500.3|9490.3|9500.8|9490.8|9501|9491|9500.3|9490.3|3
1637942090000|2021-11-26 15:54:50|9501|9491|9500.5|9490.5|9501.8|9491.8|9500.5|9490.5|5
1637942100000|2021-11-26 15:55:00|9500.8|9490.8|9500.5|9490.5|9501|9491|9500.3|9490.3|17
1637942110000|2021-11-26 15:55:10|9500|9490|9497|9487|9500|9490|9497|9487|12
1637942120000|2021-11-26 15:55:20|9496.8|9486.8|9496|9486|9497|9487|9495.5|9485.5|7
1637942130000|2021-11-26 15:55:30|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.5|9485.5|3
1637942140000|2021-11-26 15:55:40|9495.5|9485.5|9493.3|9483.3|9495.5|9485.5|9493.3|9483.3|7
1637942150000|2021-11-26 15:55:50|9493.5|9483.5|9493|9483|9493.5|9483.5|9493|9483|11
1637942160000|2021-11-26 15:56:00|9493.3|9483.3|9492.8|9482.8|9493.3|9483.3|9492.8|9482.8|7
1637942170000|2021-11-26 15:56:10|9492.5|9482.5|9492.5|9482.5|9492.8|9482.8|9492.5|9482.5|3
1637942180000|2021-11-26 15:56:20|9492.3|9482.3|9491.3|9481.3|9492.3|9482.3|9491.3|9481.3|14
1637942190000|2021-11-26 15:56:30|9491.8|9481.8|9489|9479|9491.8|9481.8|9488.3|9478.3|13
1637942200000|2021-11-26 15:56:40|9490|9480|9490.5|9480.5|9491.3|9481.3|9490|9480|10
1637942210000|2021-11-26 15:56:50|9490.3|9480.3|9491.8|9481.8|9492|9482|9490.3|9480.3|16
1637942220000|2021-11-26 15:57:00|9491.5|9481.5|9490.8|9480.8|9491.8|9481.8|9490|9480|16
1637942230000|2021-11-26 15:57:10|9490.5|9480.5|9489.5|9479.5|9490.8|9480.8|9489.5|9479.5|21
1637942240000|2021-11-26 15:57:20|9489.8|9479.8|9491|9481|9491.3|9481.3|9489.5|9479.5|6
1637942250000|2021-11-26 15:57:30|9491.3|9481.3|9492.3|9482.3|9492.5|9482.5|9491.3|9481.3|10
1637942260000|2021-11-26 15:57:40|9492|9482|9491.8|9481.8|9492|9482|9491.5|9481.5|5
1637942270000|2021-11-26 15:57:50|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9491|9481|4
1637942280000|2021-11-26 15:58:00|9491.8|9481.8|9491.5|9481.5|9493|9483|9491.5|9481.5|11
1637942290000|2021-11-26 15:58:10|9491.8|9481.8|9493|9483|9493.5|9483.5|9491.8|9481.8|4
1637942300000|2021-11-26 15:58:20|9492.8|9482.8|9492|9482|9493.3|9483.3|9491.8|9481.8|15
1637942310000|2021-11-26 15:58:30|9491.5|9481.5|9491.5|9481.5|9492|9482|9490.8|9480.8|13
1637942320000|2021-11-26 15:58:40|9491|9481|9491.8|9481.8|9493|9483|9490|9480|11
1637942330000|2021-11-26 15:58:50|9492.3|9482.3|9490.3|9480.3|9492.5|9482.5|9490.3|9480.3|13
1637942340000|2021-11-26 15:59:00|9490.5|9480.5|9489.3|9479.3|9490.8|9480.8|9488.8|9478.8|23
1637942350000|2021-11-26 15:59:10|9489.5|9479.5|9488.8|9478.8|9489.5|9479.5|9487.8|9477.8|16
1637942360000|2021-11-26 15:59:20|9488.5|9478.5|9487.8|9477.8|9489|9479|9487.8|9477.8|11
1637942370000|2021-11-26 15:59:30|9487.5|9477.5|9486.8|9476.8|9488|9478|9486.5|9476.5|15
1637942380000|2021-11-26 15:59:40|9486.3|9476.3|9485.5|9475.5|9486.8|9476.8|9485.3|9475.3|11
1637942390000|2021-11-26 15:59:50|9487.5|9477.5|9488.5|9478.5|9488.8|9478.8|9487.5|9477.5|11
1637942400000|2021-11-26 16:00:00|9487.5|9477.5|9486.8|9476.8|9488.8|9478.8|9486.5|9476.5|17
1637942410000|2021-11-26 16:00:10|9486.5|9476.5|9485.8|9475.8|9488.3|9478.3|9485.8|9475.8|22
1637942420000|2021-11-26 16:00:20|9485.5|9475.5|9486.3|9476.3|9487|9477|9485.5|9475.5|10
1637942430000|2021-11-26 16:00:30|9487.3|9477.3|9485.8|9475.8|9487.3|9477.3|9485.8|9475.8|10
1637942440000|2021-11-26 16:00:40|9486.3|9476.3|9483.8|9473.8|9486.3|9476.3|9483.8|9473.8|10
1637942450000|2021-11-26 16:00:50|9484.5|9474.5|9484.8|9474.8|9486.3|9476.3|9484.5|9474.5|13
1637942460000|2021-11-26 16:01:00|9485|9475|9486.3|9476.3|9486.3|9476.3|9483.5|9473.5|12
1637942470000|2021-11-26 16:01:10|9486|9476|9485.5|9475.5|9486|9476|9484.3|9474.3|14
1637942480000|2021-11-26 16:01:20|9485|9475|9488.3|9478.3|9488.3|9478.3|9483.3|9473.3|17
1637942490000|2021-11-26 16:01:30|9487.3|9477.3|9487.8|9477.8|9488|9478|9487|9477|13
1637942500000|2021-11-26 16:01:40|9488.3|9478.3|9484.3|9474.3|9488.3|9478.3|9483.8|9473.8|17
1637942510000|2021-11-26 16:01:50|9483.8|9473.8|9484|9474|9486|9476|9482.3|9472.3|20
1637942520000|2021-11-26 16:02:00|9484.3|9474.3|9488|9478|9488|9478|9484.3|9474.3|11
1637942530000|2021-11-26 16:02:10|9487.3|9477.3|9491|9481|9491|9481|9487.3|9477.3|14
1637942540000|2021-11-26 16:02:20|9490.8|9480.8|9485.8|9475.8|9491|9481|9484.8|9474.8|24
1637942550000|2021-11-26 16:02:30|9485.3|9475.3|9487.3|9477.3|9488|9478|9485.3|9475.3|9
1637942560000|2021-11-26 16:02:40|9487.5|9477.5|9487.8|9477.8|9488|9478|9486.3|9476.3|10
1637942570000|2021-11-26 16:02:50|9488|9478|9486.8|9476.8|9489|9479|9486.5|9476.5|18
1637942580000|2021-11-26 16:03:00|9488.3|9478.3|9486.3|9476.3|9489.3|9479.3|9485.8|9475.8|19
1637942590000|2021-11-26 16:03:10|9487|9477|9487.3|9477.3|9487.5|9477.5|9487|9477|6
1637942600000|2021-11-26 16:03:20|9487|9477|9486.8|9476.8|9487|9477|9485.8|9475.8|6
1637942610000|2021-11-26 16:03:30|9486.5|9476.5|9486.8|9476.8|9487|9477|9485|9475|8
1637942620000|2021-11-26 16:03:40|9487|9477|9487|9477|9487.3|9477.3|9486|9476|6
1637942630000|2021-11-26 16:03:50|9487.3|9477.3|9487|9477|9487.8|9477.8|9486.3|9476.3|13
1637942640000|2021-11-26 16:04:00|9488.3|9478.3|9487.3|9477.3|9490|9480|9487.3|9477.3|14
1637942650000|2021-11-26 16:04:10|9487.5|9477.5|9486.8|9476.8|9487.5|9477.5|9486|9476|13
1637942660000|2021-11-26 16:04:20|9487|9477|9486.3|9476.3|9487|9477|9485|9475|9
1637942670000|2021-11-26 16:04:30|9487.3|9477.3|9478.5|9468.5|9487.3|9477.3|9476.5|9466.5|21
1637942680000|2021-11-26 16:04:40|9478.3|9468.3|9479.5|9469.5|9480.5|9470.5|9478.3|9468.3|16
1637942690000|2021-11-26 16:04:50|9478.8|9468.8|9478.8|9468.8|9479.3|9469.3|9477|9467|10
1637942700000|2021-11-26 16:05:00|9479|9469|9479.5|9469.5|9479.5|9469.5|9478|9468|14
1637942710000|2021-11-26 16:05:10|9479.8|9469.8|9484|9474|9484|9474|9479.8|9469.8|15
1637942720000|2021-11-26 16:05:20|9483|9473|9485.5|9475.5|9485.5|9475.5|9483|9473|8
1637942730000|2021-11-26 16:05:30|9485.8|9475.8|9488.3|9478.3|9488.8|9478.8|9485.8|9475.8|14
1637942740000|2021-11-26 16:05:40|9488.5|9478.5|9491|9481|9492.3|9482.3|9488.5|9478.5|16
1637942750000|2021-11-26 16:05:50|9490.8|9480.8|9489.8|9479.8|9491|9481|9489.5|9479.5|9
1637942760000|2021-11-26 16:06:00|9489.5|9479.5|9488.3|9478.3|9489.5|9479.5|9486.5|9476.5|15
1637942770000|2021-11-26 16:06:10|9487.3|9477.3|9496|9486|9496|9486|9487|9477|19
1637942780000|2021-11-26 16:06:20|9495.8|9485.8|9490.5|9480.5|9495.8|9485.8|9490|9480|20
1637942790000|2021-11-26 16:06:30|9490.8|9480.8|9488.5|9478.5|9491|9481|9488.5|9478.5|11
1637942800000|2021-11-26 16:06:40|9488|9478|9485|9475|9488|9478|9483.5|9473.5|28
1637942810000|2021-11-26 16:06:50|9485.3|9475.3|9485.8|9475.8|9485.8|9475.8|9483.5|9473.5|20
1637942820000|2021-11-26 16:07:00|9486.3|9476.3|9485.5|9475.5|9487|9477|9484.8|9474.8|19
1637942830000|2021-11-26 16:07:10|9485.8|9475.8|9487.8|9477.8|9487.8|9477.8|9484.3|9474.3|13
1637942840000|2021-11-26 16:07:20|9488|9478|9485.8|9475.8|9488|9478|9485|9475|15
1637942850000|2021-11-26 16:07:30|9486.3|9476.3|9484.8|9474.8|9486.5|9476.5|9483.8|9473.8|16
1637942860000|2021-11-26 16:07:40|9484.5|9474.5|9482|9472|9484.5|9474.5|9481.5|9471.5|13
1637942870000|2021-11-26 16:07:50|9481.8|9471.8|9480.5|9470.5|9481.8|9471.8|9480|9470|20
1637942880000|2021-11-26 16:08:00|9480.8|9470.8|9477.5|9467.5|9482|9472|9477.3|9467.3|17
1637942890000|2021-11-26 16:08:10|9477.3|9467.3|9477.8|9467.8|9478.5|9468.5|9477.3|9467.3|9
1637942900000|2021-11-26 16:08:20|9478|9468|9478|9468|9478|9468|9476.6|9466.6|13
1637942910000|2021-11-26 16:08:30|9477.3|9467.3|9477.8|9467.8|9478.5|9468.5|9476.8|9466.8|18
1637942920000|2021-11-26 16:08:40|9477|9467|9476.8|9466.8|9477.5|9467.5|9476.5|9466.5|22
1637942930000|2021-11-26 16:08:50|9477|9467|9476.8|9466.8|9477|9467|9476|9466|14
1637942940000|2021-11-26 16:09:00|9476.5|9466.5|9476.5|9466.5|9477.3|9467.3|9476|9466|13
1637942950000|2021-11-26 16:09:10|9476.3|9466.3|9476.5|9466.5|9477.5|9467.5|9475.8|9465.8|8
1637942960000|2021-11-26 16:09:20|9476.8|9466.8|9477.5|9467.5|9478|9468|9476.8|9466.8|17
1637942970000|2021-11-26 16:09:30|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9476.5|9466.5|14
1637942980000|2021-11-26 16:09:40|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9476.5|9466.5|9
1637942990000|2021-11-26 16:09:50|9477.3|9467.3|9477.5|9467.5|9478.3|9468.3|9476.3|9466.3|13
1637943000000|2021-11-26 16:10:00|9478|9468|9477.8|9467.8|9478.8|9468.8|9477|9467|12
1637943010000|2021-11-26 16:10:10|9477.5|9467.5|9476.8|9466.8|9477.8|9467.8|9476.5|9466.5|12
1637943020000|2021-11-26 16:10:20|9476.5|9466.5|9476.3|9466.3|9476.8|9466.8|9476.3|9466.3|20
1637943030000|2021-11-26 16:10:30|9476|9466|9476.5|9466.5|9476.5|9466.5|9475.8|9465.8|8
1637943040000|2021-11-26 16:10:40|9476.3|9466.3|9475.8|9465.8|9476.3|9466.3|9475.3|9465.3|11
1637943050000|2021-11-26 16:10:50|9475.5|9465.5|9475.8|9465.8|9475.8|9465.8|9475.3|9465.3|7
1637943060000|2021-11-26 16:11:00|9476|9466|9478|9468|9478.8|9468.8|9476|9466|13
1637943070000|2021-11-26 16:11:10|9477.8|9467.8|9478|9468|9478.3|9468.3|9477|9467|14
1637943080000|2021-11-26 16:11:20|9477.8|9467.8|9477.8|9467.8|9478.3|9468.3|9477.8|9467.8|13
1637943090000|2021-11-26 16:11:30|9477.5|9467.5|9478|9468|9478.3|9468.3|9476.8|9466.8|17
1637943100000|2021-11-26 16:11:40|9477.8|9467.8|9477.5|9467.5|9478|9468|9477.5|9467.5|9
1637943110000|2021-11-26 16:11:50|9477.3|9467.3|9476.5|9466.5|9478.3|9468.3|9476.5|9466.5|8
1637943120000|2021-11-26 16:12:00|9476.3|9466.3|9477.3|9467.3|9477.5|9467.5|9476.3|9466.3|5
1637943130000|2021-11-26 16:12:10|9477|9467|9476.5|9466.5|9477.3|9467.3|9476|9466|19
1637943140000|2021-11-26 16:12:20|9476.8|9466.8|9477.3|9467.3|9477.3|9467.3|9475.8|9465.8|15
1637943150000|2021-11-26 16:12:30|9477|9467|9477|9467|9477.3|9467.3|9476|9466|8
1637943160000|2021-11-26 16:12:40|9477.3|9467.3|9475.8|9465.8|9477.3|9467.3|9475.8|9465.8|7
1637943170000|2021-11-26 16:12:50|9476.8|9466.8|9476|9466|9477.5|9467.5|9476|9466|10
1637943180000|2021-11-26 16:13:00|9477.3|9467.3|9477.3|9467.3|9477.5|9467.5|9476.3|9466.3|10
1637943190000|2021-11-26 16:13:10|9477.5|9467.5|9477.8|9467.8|9477.8|9467.8|9477.3|9467.3|9
1637943200000|2021-11-26 16:13:20|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.3|9467.3|5
1637943210000|2021-11-26 16:13:30|9477.3|9467.3|9477|9467|9477.5|9467.5|9476.5|9466.5|6
1637943220000|2021-11-26 16:13:40|9476.8|9466.8|9476|9466|9477|9467|9475|9465|11
1637943230000|2021-11-26 16:13:50|9476.3|9466.3|9476.3|9466.3|9476.8|9466.8|9475.3|9465.3|12
1637943240000|2021-11-26 16:14:00|9476.8|9466.8|9477.5|9467.5|9477.5|9467.5|9476.8|9466.8|3
1637943250000|2021-11-26 16:14:10|9477.3|9467.3|9477.3|9467.3|9477.8|9467.8|9476.8|9466.8|11
1637943260000|2021-11-26 16:14:20|9476.8|9466.8|9476.8|9466.8|9477.5|9467.5|9476.5|9466.5|10
1637943270000|2021-11-26 16:14:30|9477|9467|9476.3|9466.3|9477|9467|9475.8|9465.8|13
1637943280000|2021-11-26 16:14:40|9476|9466|9475.8|9465.8|9476.3|9466.3|9474.3|9464.3|8
1637943290000|2021-11-26 16:14:50|9475.5|9465.5|9476.8|9466.8|9476.8|9466.8|9475.5|9465.5|6
1637943300000|2021-11-26 16:15:00|9476.5|9466.5|9477.3|9467.3|9477.5|9467.5|9476.3|9466.3|14
1637943310000|2021-11-26 16:15:10|9477|9467|9476.3|9466.3|9477.3|9467.3|9476.3|9466.3|15
1637943320000|2021-11-26 16:15:20|9476.5|9466.5|9476.3|9466.3|9476.8|9466.8|9476|9466|17
1637943330000|2021-11-26 16:15:30|9476.8|9466.8|9476.8|9466.8|9477|9467|9476.3|9466.3|10
1637943340000|2021-11-26 16:15:40|9476.5|9466.5|9475.8|9465.8|9476.5|9466.5|9475.8|9465.8|4
1637943350000|2021-11-26 16:15:50|9476|9466|9475|9465|9476|9466|9475|9465|4
1637943360000|2021-11-26 16:16:00|9474.5|9464.5|9475.5|9465.5|9475.8|9465.8|9473.8|9463.8|17
1637943370000|2021-11-26 16:16:10|9475.3|9465.3|9474.3|9464.3|9475.5|9465.5|9474.3|9464.3|5
1637943380000|2021-11-26 16:16:20|9474|9464|9474|9464|9474.3|9464.3|9471.5|9461.5|17
1637943390000|2021-11-26 16:16:30|9473.9|9463.9|9473.3|9463.3|9473.9|9463.9|9473|9463|5
1637943410000|2021-11-26 16:16:50|9473.5|9463.5|9474.5|9464.5|9475|9465|9473.5|9463.5|5
1637943420000|2021-11-26 16:17:00|9474.8|9464.8|9472.8|9462.8|9474.8|9464.8|9472.8|9462.8|9
1637943430000|2021-11-26 16:17:10|9472.5|9462.5|9471.8|9461.8|9472.5|9462.5|9471.8|9461.8|7
1637943440000|2021-11-26 16:17:20|9472|9462|9471.5|9461.5|9472|9462|9471.5|9461.5|7
1637943450000|2021-11-26 16:17:30|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|7
1637943460000|2021-11-26 16:17:40|9472|9462|9471.5|9461.5|9472|9462|9471.5|9461.5|4
1637943470000|2021-11-26 16:17:50|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9470.3|9460.3|7
1637943480000|2021-11-26 16:18:00|9471.8|9461.8|9472.3|9462.3|9473.8|9463.8|9471.8|9461.8|12
1637943490000|2021-11-26 16:18:10|9472|9462|9472.3|9462.3|9472.3|9462.3|9471.5|9461.5|6
1637943500000|2021-11-26 16:18:20|9472|9462|9471|9461|9472.3|9462.3|9471|9461|10
1637943510000|2021-11-26 16:18:30|9471.5|9461.5|9471|9461|9471.8|9461.8|9471|9461|7
1637943520000|2021-11-26 16:18:40|9471.3|9461.3|9470.8|9460.8|9471.3|9461.3|9470.5|9460.5|5
1637943530000|2021-11-26 16:18:50|9470.5|9460.5|9470.8|9460.8|9470.8|9460.8|9470.5|9460.5|2
1637943540000|2021-11-26 16:19:00|9471.3|9461.3|9472.8|9462.8|9473|9463|9471.3|9461.3|6
1637943550000|2021-11-26 16:19:10|9473.3|9463.3|9473.3|9463.3|9473.5|9463.5|9472.5|9462.5|7
1637943560000|2021-11-26 16:19:20|9472.8|9462.8|9473.3|9463.3|9474.3|9464.3|9472.8|9462.8|8
1637943570000|2021-11-26 16:19:30|9473|9463|9473.5|9463.5|9474|9464|9473|9463|3
1637943580000|2021-11-26 16:19:40|9473.3|9463.3|9473.8|9463.8|9474|9464|9473.3|9463.3|10
1637943590000|2021-11-26 16:19:50|9473.5|9463.5|9475|9465|9475.8|9465.8|9472.8|9462.8|23
1637943600000|2021-11-26 16:20:00|9475.3|9465.3|9475.8|9465.8|9476|9466|9475|9465|14
1637943610000|2021-11-26 16:20:10|9476|9466|9472|9462|9476.3|9466.3|9472|9462|21
1637943620000|2021-11-26 16:20:20|9471.8|9461.8|9472|9462|9472|9462|9471.5|9461.5|5
1637943630000|2021-11-26 16:20:30|9471.8|9461.8|9472.8|9462.8|9474.3|9464.3|9471.8|9461.8|12
1637943640000|2021-11-26 16:20:40|9473.9|9463.9|9474.5|9464.5|9475.5|9465.5|9473.9|9463.9|10
1637943650000|2021-11-26 16:20:50|9473.8|9463.8|9471.8|9461.8|9473.8|9463.8|9471.8|9461.8|8
1637943660000|2021-11-26 16:21:00|9472|9462|9472.8|9462.8|9473|9463|9472|9462|12
1637943670000|2021-11-26 16:21:10|9472.5|9462.5|9472.3|9462.3|9472.5|9462.5|9471.8|9461.8|4
1637943680000|2021-11-26 16:21:20|9472|9462|9472|9462|9472|9462|9471.8|9461.8|5
1637943690000|2021-11-26 16:21:30|9471.8|9461.8|9471.5|9461.5|9471.8|9461.8|9471.5|9461.5|10
1637943700000|2021-11-26 16:21:40|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1637943710000|2021-11-26 16:21:50|9471|9461|9471.5|9461.5|9471.8|9461.8|9471|9461|3
1637943720000|2021-11-26 16:22:00|9471.3|9461.3|9471.8|9461.8|9471.8|9461.8|9471|9461|4
1637943730000|2021-11-26 16:22:10|9471.3|9461.3|9471.5|9461.5|9472|9462|9471|9461|11
1637943740000|2021-11-26 16:22:20|9471.8|9461.8|9470.8|9460.8|9471.8|9461.8|9470.8|9460.8|6
1637943750000|2021-11-26 16:22:30|9471|9461|9470.5|9460.5|9471.3|9461.3|9470.5|9460.5|11
1637943760000|2021-11-26 16:22:40|9470.8|9460.8|9471.3|9461.3|9471.5|9461.5|9470.5|9460.5|9
1637943770000|2021-11-26 16:22:50|9471|9461|9471|9461|9471.3|9461.3|9470.5|9460.5|10
1637943780000|2021-11-26 16:23:00|9471.3|9461.3|9473.3|9463.3|9473.5|9463.5|9471.3|9461.3|11
1637943790000|2021-11-26 16:23:10|9472.5|9462.5|9473.3|9463.3|9473.8|9463.8|9472.3|9462.3|12
1637943800000|2021-11-26 16:23:20|9472.8|9462.8|9473.3|9463.3|9473.3|9463.3|9472.8|9462.8|2
1637943810000|2021-11-26 16:23:30|9473.8|9463.8|9472.8|9462.8|9473.8|9463.8|9472.8|9462.8|6
1637943820000|2021-11-26 16:23:40|9472.5|9462.5|9472.3|9462.3|9472.5|9462.5|9472.3|9462.3|4
1637943830000|2021-11-26 16:23:50|9472|9462|9472.3|9462.3|9472.3|9462.3|9472|9462|2
1637943840000|2021-11-26 16:24:00|9472|9462|9473.5|9463.5|9473.8|9463.8|9472|9462|9
1637943860000|2021-11-26 16:24:20|9473.8|9463.8|9474.3|9464.3|9474.3|9464.3|9473.8|9463.8|5
1637943870000|2021-11-26 16:24:30|9474|9464|9474|9464|9474.3|9464.3|9473.3|9463.3|9
1637943880000|2021-11-26 16:24:40|9474.5|9464.5|9474.3|9464.3|9474.5|9464.5|9473.5|9463.5|7
1637943890000|2021-11-26 16:24:50|9474.5|9464.5|9471.8|9461.8|9474.5|9464.5|9471.3|9461.3|10
1637943900000|2021-11-26 16:25:00|9472.5|9462.5|9472.3|9462.3|9472.5|9462.5|9472|9462|5
1637943910000|2021-11-26 16:25:10|9472|9462|9475|9465|9475|9465|9472|9462|10
1637943920000|2021-11-26 16:25:20|9474.5|9464.5|9474.5|9464.5|9475.5|9465.5|9473.8|9463.8|13
1637943930000|2021-11-26 16:25:30|9474.3|9464.3|9474.5|9464.5|9474.5|9464.5|9474.3|9464.3|4
1637943940000|2021-11-26 16:25:40|9474|9464|9472.8|9462.8|9474|9464|9472.5|9462.5|12
1637943950000|2021-11-26 16:25:50|9472.5|9462.5|9473|9463|9473.5|9463.5|9472.3|9462.3|9
1637943960000|2021-11-26 16:26:00|9473.3|9463.3|9474.8|9464.8|9475|9465|9473|9463|12
1637943970000|2021-11-26 16:26:10|9474.5|9464.5|9474.5|9464.5|9475|9465|9474|9464|8
1637943980000|2021-11-26 16:26:20|9474.8|9464.8|9472.3|9462.3|9474.8|9464.8|9472.3|9462.3|8
1637943990000|2021-11-26 16:26:30|9472|9462|9471.3|9461.3|9472|9462|9471|9461|8
1637944000000|2021-11-26 16:26:40|9471|9461|9471.8|9461.8|9472.5|9462.5|9470.8|9460.8|13
1637944010000|2021-11-26 16:26:50|9471.5|9461.5|9471.3|9461.3|9471.8|9461.8|9471.3|9461.3|5
1637944020000|2021-11-26 16:27:00|9471.5|9461.5|9472.5|9462.5|9473|9463|9471.5|9461.5|15
1637944030000|2021-11-26 16:27:10|9472.3|9462.3|9472.5|9462.5|9473.3|9463.3|9472|9462|9
1637944040000|2021-11-26 16:27:20|9472.8|9462.8|9471.3|9461.3|9473.5|9463.5|9471.3|9461.3|12
1637944050000|2021-11-26 16:27:30|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1637944060000|2021-11-26 16:27:40|9472|9462|9472.3|9462.3|9473.3|9463.3|9472|9462|7
1637944070000|2021-11-26 16:27:50|9472|9462|9471.5|9461.5|9472|9462|9471|9461|9
1637944080000|2021-11-26 16:28:00|9471.8|9461.8|9474|9464|9474.3|9464.3|9471.8|9461.8|7
1637944090000|2021-11-26 16:28:10|9473.5|9463.5|9475|9465|9475.5|9465.5|9473.5|9463.5|5
1637944100000|2021-11-26 16:28:20|9474.3|9464.3|9474.3|9464.3|9474.5|9464.5|9474|9464|7
1637944110000|2021-11-26 16:28:30|9474.5|9464.5|9474|9464|9474.5|9464.5|9473.8|9463.8|7
1637944120000|2021-11-26 16:28:40|9474.8|9464.8|9472.8|9462.8|9474.8|9464.8|9472.8|9462.8|9
1637944130000|2021-11-26 16:28:50|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1637944140000|2021-11-26 16:29:00|9472|9462|9473|9463|9473|9463|9471.5|9461.5|11
1637944150000|2021-11-26 16:29:10|9473.3|9463.3|9474.3|9464.3|9474.3|9464.3|9473.3|9463.3|15
1637944160000|2021-11-26 16:29:20|9474.5|9464.5|9477.5|9467.5|9477.5|9467.5|9474.5|9464.5|12
1637944170000|2021-11-26 16:29:30|9477|9467|9476.8|9466.8|9477|9467|9475.3|9465.3|10
1637944180000|2021-11-26 16:29:40|9476.5|9466.5|9476.8|9466.8|9477.3|9467.3|9476.5|9466.5|17
1637944190000|2021-11-26 16:29:50|9477.3|9467.3|9477|9467|9477.5|9467.5|9476.8|9466.8|12
1637944200000|2021-11-26 16:30:00|9476.8|9466.8|9479.8|9469.8|9480.8|9470.8|9476|9466|13
1637944210000|2021-11-26 16:30:10|9479.6|9469.6|9478.5|9468.5|9479.8|9469.8|9478.5|9468.5|10
1637944220000|2021-11-26 16:30:20|9478.3|9468.3|9479|9469|9479.3|9469.3|9477.3|9467.3|12
1637944230000|2021-11-26 16:30:30|9479.5|9469.5|9478.8|9468.8|9479.8|9469.8|9478.8|9468.8|11
1637944240000|2021-11-26 16:30:40|9479|9469|9481|9471|9481|9471|9479|9469|9
1637944250000|2021-11-26 16:30:50|9481.3|9471.3|9483.3|9473.3|9483.3|9473.3|9481.3|9471.3|11
1637944260000|2021-11-26 16:31:00|9483.5|9473.5|9483.3|9473.3|9483.8|9473.8|9483.3|9473.3|10
1637944270000|2021-11-26 16:31:10|9483.5|9473.5|9483.8|9473.8|9484.3|9474.3|9483.3|9473.3|11
1637944280000|2021-11-26 16:31:20|9484|9474|9481|9471|9484|9474|9481|9471|20
1637944290000|2021-11-26 16:31:30|9480.8|9470.8|9481|9471|9481.3|9471.3|9480.8|9470.8|6
1637944300000|2021-11-26 16:31:40|9480.8|9470.8|9479.5|9469.5|9481|9471|9479.3|9469.3|8
1637944310000|2021-11-26 16:31:50|9479.8|9469.8|9479.8|9469.8|9481|9471|9479.8|9469.8|9
1637944320000|2021-11-26 16:32:00|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.3|9470.3|3
1637944330000|2021-11-26 16:32:10|9480.3|9470.3|9482.3|9472.3|9483.3|9473.3|9479.8|9469.8|17
1637944340000|2021-11-26 16:32:20|9481.5|9471.5|9478.5|9468.5|9481.8|9471.8|9478.4|9468.4|13
1637944350000|2021-11-26 16:32:30|9478.8|9468.8|9476|9466|9478.8|9468.8|9476|9466|13
1637944360000|2021-11-26 16:32:40|9475.8|9465.8|9476|9466|9476.5|9466.5|9475.8|9465.8|7
1637944370000|2021-11-26 16:32:50|9475.8|9465.8|9472.8|9462.8|9475.8|9465.8|9472.8|9462.8|7
1637944380000|2021-11-26 16:33:00|9472.5|9462.5|9471.5|9461.5|9473.3|9463.3|9471.5|9461.5|10
1637944390000|2021-11-26 16:33:10|9471.8|9461.8|9472.3|9462.3|9472.3|9462.3|9471.8|9461.8|2
1637944400000|2021-11-26 16:33:20|9472.5|9462.5|9471|9461|9472.8|9462.8|9471|9461|16
1637944410000|2021-11-26 16:33:30|9470.8|9460.8|9470.3|9460.3|9470.8|9460.8|9470|9460|4
1637944420000|2021-11-26 16:33:40|9470|9460|9469.5|9459.5|9470|9460|9469.5|9459.5|7
1637944430000|2021-11-26 16:33:50|9469.8|9459.8|9467.5|9457.5|9469.8|9459.8|9467.5|9457.5|7
1637944440000|2021-11-26 16:34:00|9467.8|9457.8|9470|9460|9471.5|9461.5|9467.8|9457.8|15
1637944450000|2021-11-26 16:34:10|9469.8|9459.8|9469.8|9459.8|9470.8|9460.8|9469.5|9459.5|8
1637944460000|2021-11-26 16:34:20|9470|9460|9470|9460|9470.3|9460.3|9469.8|9459.8|10
1637944470000|2021-11-26 16:34:30|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.5|9459.5|3
1637944480000|2021-11-26 16:34:40|9469.5|9459.5|9469|9459|9469.8|9459.8|9469|9459|5
1637944490000|2021-11-26 16:34:50|9469.8|9459.8|9470.3|9460.3|9470.8|9460.8|9469.8|9459.8|13
1637944500000|2021-11-26 16:35:00|9470|9460|9472.5|9462.5|9473|9463|9470|9460|11
1637944510000|2021-11-26 16:35:10|9472.8|9462.8|9469.5|9459.5|9473.3|9463.3|9469.5|9459.5|19
1637944520000|2021-11-26 16:35:20|9470|9460|9470.5|9460.5|9470.5|9460.5|9470|9460|3
1637944530000|2021-11-26 16:35:30|9470.8|9460.8|9470.8|9460.8|9471.5|9461.5|9470.3|9460.3|15
1637944540000|2021-11-26 16:35:40|9470.5|9460.5|9470.3|9460.3|9470.8|9460.8|9469.8|9459.8|12
1637944560000|2021-11-26 16:36:00|9471.3|9461.3|9471|9461|9472|9462|9470.8|9460.8|15
1637944570000|2021-11-26 16:36:10|9471.3|9461.3|9471.3|9461.3|9472|9462|9471|9461|15
1637944580000|2021-11-26 16:36:20|9471|9461|9470.3|9460.3|9471.3|9461.3|9470.3|9460.3|8
1637944590000|2021-11-26 16:36:30|9470.5|9460.5|9469.8|9459.8|9470.5|9460.5|9468.8|9458.8|16
1637944600000|2021-11-26 16:36:40|9469.5|9459.5|9469.8|9459.8|9470|9460|9468|9458|13
1637944610000|2021-11-26 16:36:50|9469.5|9459.5|9469.5|9459.5|9470.3|9460.3|9469.3|9459.3|10
1637944620000|2021-11-26 16:37:00|9469.8|9459.8|9470|9460|9471|9461|9469.8|9459.8|13
1637944630000|2021-11-26 16:37:10|9470.3|9460.3|9470.3|9460.3|9470.8|9460.8|9470|9460|10
1637944640000|2021-11-26 16:37:20|9470|9460|9470.8|9460.8|9470.8|9460.8|9469.3|9459.3|10
1637944650000|2021-11-26 16:37:30|9471.5|9461.5|9470.5|9460.5|9471.5|9461.5|9470|9460|10
1637944660000|2021-11-26 16:37:40|9470.3|9460.3|9470.5|9460.5|9471.3|9461.3|9470.3|9460.3|10
1637944670000|2021-11-26 16:37:50|9470.3|9460.3|9468.5|9458.5|9470.3|9460.3|9468.5|9458.5|7
1637944680000|2021-11-26 16:38:00|9468.8|9458.8|9471|9461|9471.3|9461.3|9468.5|9458.5|18
1637944690000|2021-11-26 16:38:10|9470.8|9460.8|9471|9461|9472|9462|9470.3|9460.3|17
1637944700000|2021-11-26 16:38:20|9471.3|9461.3|9470|9460|9471.3|9461.3|9470|9460|8
1637944710000|2021-11-26 16:38:30|9469.8|9459.8|9469.5|9459.5|9470.3|9460.3|9469.5|9459.5|8
1637944720000|2021-11-26 16:38:40|9469|9459|9469|9459|9469.3|9459.3|9468.8|9458.8|5
1637944730000|2021-11-26 16:38:50|9469.3|9459.3|9467.5|9457.5|9469.3|9459.3|9467.5|9457.5|16
1637944740000|2021-11-26 16:39:00|9467.3|9457.3|9467.8|9457.8|9467.8|9457.8|9467.3|9457.3|13
1637944750000|2021-11-26 16:39:10|9467|9457|9468|9458|9468|9458|9467|9457|8
1637944760000|2021-11-26 16:39:20|9467.5|9457.5|9471|9461|9471.3|9461.3|9467.5|9457.5|18
1637944770000|2021-11-26 16:39:30|9470.8|9460.8|9470|9460|9470.8|9460.8|9469.3|9459.3|10
1637944780000|2021-11-26 16:39:40|9469.8|9459.8|9470.3|9460.3|9470.5|9460.5|9469.8|9459.8|11
1637944790000|2021-11-26 16:39:50|9469.5|9459.5|9470.5|9460.5|9470.5|9460.5|9469.5|9459.5|2
1637944800000|2021-11-26 16:40:00|9470.3|9460.3|9467.8|9457.8|9470.5|9460.5|9467.3|9457.3|14
1637944810000|2021-11-26 16:40:10|9467.3|9457.3|9469|9459|9470|9460|9466.5|9456.5|12
1637944820000|2021-11-26 16:40:20|9469.3|9459.3|9468|9458|9470.8|9460.8|9468|9458|19
1637944830000|2021-11-26 16:40:30|9467.8|9457.8|9468|9458|9468.3|9458.3|9467.8|9457.8|8
1637944840000|2021-11-26 16:40:40|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|1
1637944850000|2021-11-26 16:40:50|9468|9458|9470|9460|9471|9461|9468|9458|17
1637944860000|2021-11-26 16:41:00|9470.3|9460.3|9469|9459|9470.3|9460.3|9469|9459|8
1637944870000|2021-11-26 16:41:10|9469.3|9459.3|9467.3|9457.3|9469.3|9459.3|9467.3|9457.3|10
1637944880000|2021-11-26 16:41:20|9466.5|9456.5|9466|9456|9466.5|9456.5|9464.8|9454.8|9
1637944890000|2021-11-26 16:41:30|9465.8|9455.8|9464.8|9454.8|9465.8|9455.8|9464.8|9454.8|9
1637944900000|2021-11-26 16:41:40|9464.5|9454.5|9463|9453|9465.3|9455.3|9459.3|9449.3|17
1637944910000|2021-11-26 16:41:50|9463.3|9453.3|9464.8|9454.8|9465.8|9455.8|9463.3|9453.3|15
1637944920000|2021-11-26 16:42:00|9464|9454|9470.1|9460.1|9472.8|9462.8|9464|9454|23
1637944930000|2021-11-26 16:42:10|9469.8|9459.8|9471.5|9461.5|9472|9462|9468|9458|21
1637944940000|2021-11-26 16:42:20|9471.3|9461.3|9470.3|9460.3|9474|9464|9470.3|9460.3|13
1637944950000|2021-11-26 16:42:30|9470|9460|9470.3|9460.3|9470.8|9460.8|9469.3|9459.3|16
1637944960000|2021-11-26 16:42:40|9471|9461|9471.8|9461.8|9471.8|9461.8|9470.3|9460.3|13
1637944970000|2021-11-26 16:42:50|9471.5|9461.5|9472|9462|9472|9462|9471|9461|12
1637944980000|2021-11-26 16:43:00|9472.5|9462.5|9474.8|9464.8|9475.3|9465.3|9472.5|9462.5|17
1637944990000|2021-11-26 16:43:10|9474.3|9464.3|9480|9470|9480.5|9470.5|9474|9464|23
1637945000000|2021-11-26 16:43:20|9479.3|9469.3|9478.5|9468.5|9479.8|9469.8|9478.3|9468.3|15
1637945010000|2021-11-26 16:43:30|9479.3|9469.3|9481.3|9471.3|9481.3|9471.3|9479.3|9469.3|8
1637945020000|2021-11-26 16:43:40|9481|9471|9480.3|9470.3|9481|9471|9480.3|9470.3|13
1637945030000|2021-11-26 16:43:50|9480.5|9470.5|9480|9470|9481|9471|9480|9470|15
1637945040000|2021-11-26 16:44:00|9480.3|9470.3|9481.3|9471.3|9481.8|9471.8|9479.3|9469.3|25
1637945050000|2021-11-26 16:44:10|9481.5|9471.5|9481.3|9471.3|9483|9473|9478.8|9468.8|17
1637945060000|2021-11-26 16:44:20|9481.5|9471.5|9482|9472|9482.8|9472.8|9481.3|9471.3|14
1637945070000|2021-11-26 16:44:30|9482.3|9472.3|9482.5|9472.5|9482.8|9472.8|9482|9472|11
1637945080000|2021-11-26 16:44:40|9481.8|9471.8|9484.8|9474.8|9484.8|9474.8|9481.3|9471.3|13
1637945090000|2021-11-26 16:44:50|9484.5|9474.5|9484.3|9474.3|9485.3|9475.3|9484|9474|10
1637945100000|2021-11-26 16:45:00|9484|9474|9482.5|9472.5|9485|9475|9482|9472|15
1637945110000|2021-11-26 16:45:10|9483.9|9473.9|9485|9475|9485.3|9475.3|9483.9|9473.9|8
1637945120000|2021-11-26 16:45:20|9485.3|9475.3|9483.3|9473.3|9485.3|9475.3|9483|9473|13
1637945130000|2021-11-26 16:45:30|9483.5|9473.5|9482|9472|9483.5|9473.5|9482|9472|15
1637945140000|2021-11-26 16:45:40|9481.5|9471.5|9482.3|9472.3|9482.3|9472.3|9481.5|9471.5|11
1637945150000|2021-11-26 16:45:50|9482|9472|9481.5|9471.5|9482.8|9472.8|9481.5|9471.5|11
1637945160000|2021-11-26 16:46:00|9481.8|9471.8|9479.5|9469.5|9481.8|9471.8|9479|9469|11
1637945170000|2021-11-26 16:46:10|9479.3|9469.3|9477.5|9467.5|9479.5|9469.5|9477.3|9467.3|14
1637945180000|2021-11-26 16:46:20|9477.8|9467.8|9477.8|9467.8|9478.8|9468.8|9477.3|9467.3|13
1637945190000|2021-11-26 16:46:30|9477.5|9467.5|9477.5|9467.5|9477.8|9467.8|9475.8|9465.8|16
1637945200000|2021-11-26 16:46:40|9476.8|9466.8|9471.3|9461.3|9476.8|9466.8|9470.3|9460.3|19
1637945210000|2021-11-26 16:46:50|9471|9461|9470.8|9460.8|9472.5|9462.5|9467.8|9457.8|25
1637945220000|2021-11-26 16:47:00|9469.5|9459.5|9471|9461|9471.8|9461.8|9469|9459|16
1637945230000|2021-11-26 16:47:10|9470.8|9460.8|9471|9461|9471.3|9461.3|9470.8|9460.8|13
1637945240000|2021-11-26 16:47:20|9470.5|9460.5|9467.8|9457.8|9470.8|9460.8|9467.5|9457.5|15
1637945250000|2021-11-26 16:47:30|9467.5|9457.5|9466.8|9456.8|9467.8|9457.8|9466.3|9456.3|15
1637945260000|2021-11-26 16:47:40|9466.5|9456.5|9467.8|9457.8|9467.8|9457.8|9466.5|9456.5|8
1637945270000|2021-11-26 16:47:50|9467.5|9457.5|9464.3|9454.3|9467.5|9457.5|9464.3|9454.3|12
1637945280000|2021-11-26 16:48:00|9464.8|9454.8|9462.3|9452.3|9465|9455|9462|9452|15
1637945290000|2021-11-26 16:48:10|9463|9453|9463|9453|9463.8|9453.8|9462.5|9452.5|20
1637945300000|2021-11-26 16:48:20|9464|9454|9464.3|9454.3|9464.8|9454.8|9464|9454|6
1637945310000|2021-11-26 16:48:30|9464.5|9454.5|9462.5|9452.5|9464.8|9454.8|9462.5|9452.5|17
1637945320000|2021-11-26 16:48:40|9462.8|9452.8|9461|9451|9463.3|9453.3|9460.8|9450.8|18
1637945330000|2021-11-26 16:48:50|9460.8|9450.8|9462.3|9452.3|9462.5|9452.5|9460.8|9450.8|16
1637945340000|2021-11-26 16:49:00|9462.5|9452.5|9462.5|9452.5|9463.5|9453.5|9462.3|9452.3|9
1637945350000|2021-11-26 16:49:10|9462.8|9452.8|9460.5|9450.5|9464.3|9454.3|9460.5|9450.5|18
1637945360000|2021-11-26 16:49:20|9460.8|9450.8|9461.8|9451.8|9462.3|9452.3|9460.8|9450.8|17
1637945370000|2021-11-26 16:49:30|9461.3|9451.3|9457.5|9447.5|9461.3|9451.3|9457|9447|19
1637945380000|2021-11-26 16:49:40|9457|9447|9457.8|9447.8|9457.8|9447.8|9457|9447|11
1637945390000|2021-11-26 16:49:50|9457.3|9447.3|9457|9447|9457.8|9447.8|9457|9447|17
1637945400000|2021-11-26 16:50:00|9457.3|9447.3|9461.3|9451.3|9461.3|9451.3|9457|9447|25
1637945410000|2021-11-26 16:50:10|9461.5|9451.5|9461|9451|9462.3|9452.3|9461|9451|18
1637945420000|2021-11-26 16:50:20|9461.3|9451.3|9461.8|9451.8|9461.8|9451.8|9458|9448|24
1637945430000|2021-11-26 16:50:30|9460.5|9450.5|9460.3|9450.3|9461.3|9451.3|9460|9450|16
1637945440000|2021-11-26 16:50:40|9460|9450|9461|9451|9462|9452|9460|9450|19
1637945450000|2021-11-26 16:50:50|9461.3|9451.3|9460|9450|9461.5|9451.5|9459.8|9449.8|8
1637945460000|2021-11-26 16:51:00|9460.3|9450.3|9460.8|9450.8|9461.8|9451.8|9460.3|9450.3|6
1637945470000|2021-11-26 16:51:10|9461|9451|9461|9451|9461.8|9451.8|9461|9451|6
1637945480000|2021-11-26 16:51:20|9461.3|9451.3|9461.5|9451.5|9462.3|9452.3|9460.8|9450.8|16
1637945490000|2021-11-26 16:51:30|9461.8|9451.8|9461.5|9451.5|9462.3|9452.3|9461.3|9451.3|13
1637945500000|2021-11-26 16:51:40|9461.3|9451.3|9458.8|9448.8|9462|9452|9458.5|9448.5|23
1637945510000|2021-11-26 16:51:50|9461|9451|9458.8|9448.8|9461|9451|9458|9448|9
1637945520000|2021-11-26 16:52:00|9459|9449|9459|9449|9459.3|9449.3|9458.8|9448.8|5
1637945530000|2021-11-26 16:52:10|9458.8|9448.8|9459.4|9449.4|9460.8|9450.8|9458.5|9448.5|18
1637945540000|2021-11-26 16:52:20|9460|9450|9460.3|9450.3|9460.3|9450.3|9458.6|9448.6|12
1637945550000|2021-11-26 16:52:30|9459.8|9449.8|9459.5|9449.5|9460.5|9450.5|9459.5|9449.5|17
1637945560000|2021-11-26 16:52:40|9459.8|9449.8|9458.8|9448.8|9460|9450|9458.8|9448.8|11
1637945570000|2021-11-26 16:52:50|9459.4|9449.4|9459|9449|9459.4|9449.4|9458.3|9448.3|7
1637945580000|2021-11-26 16:53:00|9458.8|9448.8|9458.5|9448.5|9459.8|9449.8|9458.5|9448.5|11
1637945590000|2021-11-26 16:53:10|9458.8|9448.8|9459|9449|9459.5|9449.5|9458.8|9448.8|6
1637945600000|2021-11-26 16:53:20|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|1
1637945620000|2021-11-26 16:53:40|9458.5|9448.5|9461|9451|9461.5|9451.5|9458.5|9448.5|14
1637945630000|2021-11-26 16:53:50|9461.3|9451.3|9462.3|9452.3|9462.5|9452.5|9460.5|9450.5|18
1637945640000|2021-11-26 16:54:00|9462.5|9452.5|9461.5|9451.5|9463|9453|9461.3|9451.3|9
1637945650000|2021-11-26 16:54:10|9461.3|9451.3|9461.8|9451.8|9461.8|9451.8|9461|9451|4
1637945660000|2021-11-26 16:54:20|9461|9451|9459|9449|9461.3|9451.3|9459|9449|10
1637945670000|2021-11-26 16:54:30|9459.3|9449.3|9458.8|9448.8|9460.8|9450.8|9458.3|9448.3|17
1637945680000|2021-11-26 16:54:40|9458.3|9448.3|9458.3|9448.3|9458.8|9448.8|9457|9447|13
1637945690000|2021-11-26 16:54:50|9457.8|9447.8|9457.5|9447.5|9458|9448|9457.5|9447.5|5
1637945700000|2021-11-26 16:55:00|9457.8|9447.8|9460.5|9450.5|9461.8|9451.8|9457.8|9447.8|18
1637945710000|2021-11-26 16:55:10|9460.3|9450.3|9460|9450|9461|9451|9460|9450|11
1637945720000|2021-11-26 16:55:20|9462|9452|9459.3|9449.3|9462.3|9452.3|9459|9449|16
1637945730000|2021-11-26 16:55:30|9459.8|9449.8|9460.5|9450.5|9460.8|9450.8|9459.8|9449.8|5
1637945740000|2021-11-26 16:55:40|9461|9451|9461|9451|9462|9452|9460.5|9450.5|8
1637945750000|2021-11-26 16:55:50|9461.3|9451.3|9461.5|9451.5|9462.5|9452.5|9461.3|9451.3|12
1637945760000|2021-11-26 16:56:00|9462.3|9452.3|9462.3|9452.3|9462.5|9452.5|9462|9452|5
1637945770000|2021-11-26 16:56:10|9461.8|9451.8|9461.5|9451.5|9462.5|9452.5|9461.3|9451.3|6
1637945780000|2021-11-26 16:56:20|9461.8|9451.8|9461|9451|9462.5|9452.5|9461|9451|13
1637945790000|2021-11-26 16:56:30|9461.3|9451.3|9461.5|9451.5|9461.5|9451.5|9461|9451|7
1637945800000|2021-11-26 16:56:40|9461.3|9451.3|9461.5|9451.5|9462|9452|9461|9451|15
1637945810000|2021-11-26 16:56:50|9460.5|9450.5|9460.5|9450.5|9461.8|9451.8|9460.5|9450.5|12
1637945820000|2021-11-26 16:57:00|9461|9451|9460|9450|9461|9451|9459.3|9449.3|10
1637945830000|2021-11-26 16:57:10|9460.3|9450.3|9459|9449|9460.3|9450.3|9458.8|9448.8|13
1637945840000|2021-11-26 16:57:20|9459.5|9449.5|9460.5|9450.5|9461.3|9451.3|9459|9449|15
1637945850000|2021-11-26 16:57:30|9460.8|9450.8|9460.3|9450.3|9460.8|9450.8|9459.3|9449.3|8
1637945860000|2021-11-26 16:57:40|9460.5|9450.5|9459|9449|9460.5|9450.5|9459|9449|9
1637945870000|2021-11-26 16:57:50|9460.8|9450.8|9460|9450|9460.8|9450.8|9459.8|9449.8|9
1637945880000|2021-11-26 16:58:00|9459.8|9449.8|9460.3|9450.3|9461.3|9451.3|9459|9449|14
1637945890000|2021-11-26 16:58:10|9460.5|9450.5|9459.5|9449.5|9460.5|9450.5|9459.5|9449.5|15
1637945900000|2021-11-26 16:58:20|9459|9449|9459.5|9449.5|9460.5|9450.5|9459|9449|11
1637945910000|2021-11-26 16:58:30|9459.3|9449.3|9459.3|9449.3|9460.3|9450.3|9459|9449|13
1637945920000|2021-11-26 16:58:40|9459|9449|9459.8|9449.8|9459.8|9449.8|9458.8|9448.8|9
1637945930000|2021-11-26 16:58:50|9459.5|9449.5|9458.8|9448.8|9459.5|9449.5|9458.8|9448.8|11
1637945940000|2021-11-26 16:59:00|9459|9449|9459.3|9449.3|9459.8|9449.8|9456.8|9446.8|21
1637945950000|2021-11-26 16:59:10|9460.5|9450.5|9458|9448|9460.5|9450.5|9458|9448|16
1637945960000|2021-11-26 16:59:20|9459.3|9449.3|9458.5|9448.5|9459.3|9449.3|9458.3|9448.3|8
1637945970000|2021-11-26 16:59:30|9458.8|9448.8|9458|9448|9459|9449|9457.8|9447.8|5
1637945980000|2021-11-26 16:59:40|9458.5|9448.5|9459|9449|9459|9449|9457.3|9447.3|8
1637945990000|2021-11-26 16:59:50|9458.8|9448.8|9457.8|9447.8|9459|9449|9457.3|9447.3|19
1637946000000|2021-11-26 17:00:00|9457.3|9447.3|9457.5|9447.5|9458.8|9448.8|9457.3|9447.3|15
1637946010000|2021-11-26 17:00:10|9457.3|9447.3|9457.3|9447.3|9458|9448|9457|9447|8
1637946020000|2021-11-26 17:00:20|9457.8|9447.8|9458.3|9448.3|9458.8|9448.8|9457.5|9447.5|9
1637946030000|2021-11-26 17:00:30|9458.5|9448.5|9458.3|9448.3|9459|9449|9458.3|9448.3|12
1637946040000|2021-11-26 17:00:40|9458|9448|9458.8|9448.8|9459|9449|9458|9448|16
1637946050000|2021-11-26 17:00:50|9458.5|9448.5|9457.5|9447.5|9458.5|9448.5|9457.3|9447.3|5
1637946060000|2021-11-26 17:01:00|9457.8|9447.8|9457.5|9447.5|9457.8|9447.8|9457.5|9447.5|12
1637946070000|2021-11-26 17:01:10|9457.8|9447.8|9458.3|9448.3|9458.3|9448.3|9457.3|9447.3|8
1637946080000|2021-11-26 17:01:20|9458.8|9448.8|9458.5|9448.5|9458.8|9448.8|9458.3|9448.3|3
1637946090000|2021-11-26 17:01:30|9458.8|9448.8|9459|9449|9459|9449|9458.8|9448.8|6
1637946100000|2021-11-26 17:01:40|9458.8|9448.8|9458.8|9448.8|9459|9449|9458.5|9448.5|11
1637946110000|2021-11-26 17:01:50|9459|9449|9459|9449|9459|9449|9458.5|9448.5|11
1637946120000|2021-11-26 17:02:00|9458.8|9448.8|9456|9446|9459|9449|9456|9446|18
1637946130000|2021-11-26 17:02:10|9455.8|9445.8|9456.3|9446.3|9456.3|9446.3|9455.8|9445.8|8
1637946140000|2021-11-26 17:02:20|9456|9446|9451.8|9441.8|9456|9446|9451.3|9441.3|16
1637946150000|2021-11-26 17:02:30|9452|9442|9451|9441|9452|9442|9451|9441|7
1637946160000|2021-11-26 17:02:40|9451.3|9441.3|9450.5|9440.5|9452.5|9442.5|9450.3|9440.3|9
1637946170000|2021-11-26 17:02:50|9450.8|9440.8|9452.3|9442.3|9453|9443|9450.5|9440.5|15
1637946180000|2021-11-26 17:03:00|9452.5|9442.5|9453.5|9443.5|9453.8|9443.8|9452.5|9442.5|9
1637946190000|2021-11-26 17:03:10|9453.8|9443.8|9454.8|9444.8|9454.8|9444.8|9453.5|9443.5|15
1637946200000|2021-11-26 17:03:20|9455|9445|9455.5|9445.5|9455.5|9445.5|9454|9444|18
1637946210000|2021-11-26 17:03:30|9455.3|9445.3|9455.3|9445.3|9455.8|9445.8|9454.8|9444.8|14
1637946220000|2021-11-26 17:03:40|9453.8|9443.8|9453.5|9443.5|9454.8|9444.8|9453.5|9443.5|13
1637946230000|2021-11-26 17:03:50|9454.3|9444.3|9457|9447|9457.3|9447.3|9454.3|9444.3|12
1637946240000|2021-11-26 17:04:00|9457.3|9447.3|9459.8|9449.8|9460.3|9450.3|9457|9447|10
1637946250000|2021-11-26 17:04:10|9459.3|9449.3|9462.5|9452.5|9462.5|9452.5|9459.3|9449.3|4
1637946260000|2021-11-26 17:04:20|9465|9455|9462.5|9452.5|9465.5|9455.5|9462|9452|13
1637946270000|2021-11-26 17:04:30|9462.8|9452.8|9463.5|9453.5|9463.8|9453.8|9462.3|9452.3|7
1637946280000|2021-11-26 17:04:40|9463.8|9453.8|9464.8|9454.8|9464.8|9454.8|9463.3|9453.3|11
1637946290000|2021-11-26 17:04:50|9467.3|9457.3|9469.5|9459.5|9469.5|9459.5|9467.3|9457.3|8
1637946300000|2021-11-26 17:05:00|9469.8|9459.8|9468.3|9458.3|9470.5|9460.5|9468.3|9458.3|12
1637946310000|2021-11-26 17:05:10|9468.5|9458.5|9467.3|9457.3|9468.5|9458.5|9467|9457|8
1637946320000|2021-11-26 17:05:20|9467.5|9457.5|9468.3|9458.3|9468.3|9458.3|9467.3|9457.3|5
1637946330000|2021-11-26 17:05:30|9467.8|9457.8|9467.5|9457.5|9468|9458|9467.3|9457.3|5
1637946340000|2021-11-26 17:05:40|9467.3|9457.3|9467|9457|9467.5|9457.5|9467|9457|6
1637946350000|2021-11-26 17:05:50|9467.5|9457.5|9467.3|9457.3|9467.8|9457.8|9467.3|9457.3|3
1637946360000|2021-11-26 17:06:00|9466.8|9456.8|9467|9457|9467|9457|9466.8|9456.8|2
1637946370000|2021-11-26 17:06:10|9466.8|9456.8|9462.5|9452.5|9466.8|9456.8|9462.5|9452.5|14
1637946380000|2021-11-26 17:06:20|9462.6|9452.6|9461.3|9451.3|9462.6|9452.6|9457.5|9447.5|13
1637946390000|2021-11-26 17:06:30|9461.5|9451.5|9460.3|9450.3|9461.8|9451.8|9459.3|9449.3|21
1637946400000|2021-11-26 17:06:40|9460.5|9450.5|9461|9451|9461.5|9451.5|9459.8|9449.8|11
1637946410000|2021-11-26 17:06:50|9461.5|9451.5|9460.8|9450.8|9461.5|9451.5|9460|9450|16
1637946420000|2021-11-26 17:07:00|9459.5|9449.5|9458.5|9448.5|9462|9452|9458.5|9448.5|20
1637946430000|2021-11-26 17:07:10|9459.8|9449.8|9460.3|9450.3|9460.5|9450.5|9459.8|9449.8|6
1637946440000|2021-11-26 17:07:20|9460.8|9450.8|9461.3|9451.3|9461.3|9451.3|9460.3|9450.3|4
1637946450000|2021-11-26 17:07:30|9461.5|9451.5|9461.8|9451.8|9462|9452|9461.5|9451.5|3
1637946460000|2021-11-26 17:07:40|9462|9452|9464.8|9454.8|9465|9455|9462|9452|12
1637946470000|2021-11-26 17:07:50|9465|9455|9464.5|9454.5|9465.3|9455.3|9464.5|9454.5|4
1637946480000|2021-11-26 17:08:00|9464.3|9454.3|9463.5|9453.5|9464.3|9454.3|9462.3|9452.3|11
1637946490000|2021-11-26 17:08:10|9463.8|9453.8|9463.8|9453.8|9464|9454|9462.5|9452.5|11
1637946500000|2021-11-26 17:08:20|9464.3|9454.3|9463.8|9453.8|9464.3|9454.3|9462|9452|15
1637946510000|2021-11-26 17:08:30|9463.5|9453.5|9461.3|9451.3|9463.5|9453.5|9461|9451|16
1637946520000|2021-11-26 17:08:40|9461.5|9451.5|9462|9452|9462|9452|9461|9451|7
1637946530000|2021-11-26 17:08:50|9460.8|9450.8|9461.3|9451.3|9462|9452|9460.8|9450.8|6
1637946540000|2021-11-26 17:09:00|9461|9451|9461|9451|9461.3|9451.3|9460.3|9450.3|6
1637946550000|2021-11-26 17:09:10|9460.3|9450.3|9459.8|9449.8|9460.3|9450.3|9459.8|9449.8|3
1637946570000|2021-11-26 17:09:30|9459.5|9449.5|9459|9449|9459.5|9449.5|9457.5|9447.5|4
1637946580000|2021-11-26 17:09:40|9458|9448|9458|9448|9458.8|9448.8|9457.8|9447.8|6
1637946590000|2021-11-26 17:09:50|9458.3|9448.3|9458.5|9448.5|9458.5|9448.5|9457.5|9447.5|5
1637946600000|2021-11-26 17:10:00|9457.8|9447.8|9459.3|9449.3|9459.3|9449.3|9457.3|9447.3|9
1637946610000|2021-11-26 17:10:10|9459|9449|9461.3|9451.3|9461.3|9451.3|9458.5|9448.5|11
1637946620000|2021-11-26 17:10:20|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9461.5|9451.5|2
1637946630000|2021-11-26 17:10:30|9463.5|9453.5|9464.8|9454.8|9464.8|9454.8|9463.5|9453.5|4
1637946640000|2021-11-26 17:10:40|9464.3|9454.3|9466.3|9456.3|9466.3|9456.3|9464.3|9454.3|2
1637946650000|2021-11-26 17:10:50|9466.5|9456.5|9466.5|9456.5|9466.8|9456.8|9466.5|9456.5|3
1637946660000|2021-11-26 17:11:00|9466|9456|9466.3|9456.3|9466.8|9456.8|9465.8|9455.8|6
1637946670000|2021-11-26 17:11:10|9466.5|9456.5|9467|9457|9467|9457|9466.5|9456.5|2
1637946680000|2021-11-26 17:11:20|9467.3|9457.3|9472.5|9462.5|9472.8|9462.8|9467.3|9457.3|10
1637946690000|2021-11-26 17:11:30|9472.8|9462.8|9472.3|9462.3|9472.8|9462.8|9471.3|9461.3|5
1637946700000|2021-11-26 17:11:40|9470.5|9460.5|9470|9460|9470.5|9460.5|9468.8|9458.8|9
1637946710000|2021-11-26 17:11:50|9469|9459|9471|9461|9471.3|9461.3|9469|9459|8
1637946720000|2021-11-26 17:12:00|9470.8|9460.8|9470.5|9460.5|9470.8|9460.8|9469.5|9459.5|3
1637946730000|2021-11-26 17:12:10|9471|9461|9470.8|9460.8|9471.5|9461.5|9470.8|9460.8|13
1637946740000|2021-11-26 17:12:20|9470.5|9460.5|9470.3|9460.3|9470.5|9460.5|9470.3|9460.3|2
1637946750000|2021-11-26 17:12:30|9469|9459|9468.3|9458.3|9470.8|9460.8|9468.3|9458.3|9
1637946760000|2021-11-26 17:12:40|9468|9458|9470.4|9460.4|9470.5|9460.5|9467.5|9457.5|6
1637946770000|2021-11-26 17:12:50|9470.9|9460.9|9470.5|9460.5|9471.5|9461.5|9470.5|9460.5|10
1637946780000|2021-11-26 17:13:00|9471.8|9461.8|9470.5|9460.5|9472.5|9462.5|9470.5|9460.5|8
1637946790000|2021-11-26 17:13:10|9471|9461|9472|9462|9472|9462|9469.8|9459.8|8
1637946800000|2021-11-26 17:13:20|9472.3|9462.3|9470.3|9460.3|9472.5|9462.5|9470.3|9460.3|11
1637946810000|2021-11-26 17:13:30|9470|9460|9470.5|9460.5|9471.3|9461.3|9470|9460|6
1637946820000|2021-11-26 17:13:40|9471|9461|9470.5|9460.5|9471.8|9461.8|9470.5|9460.5|18
1637946830000|2021-11-26 17:13:50|9470.3|9460.3|9470.8|9460.8|9473.5|9463.5|9470.3|9460.3|7
1637946840000|2021-11-26 17:14:00|9471|9461|9470.3|9460.3|9471|9461|9470.3|9460.3|5
1637946850000|2021-11-26 17:14:10|9470|9460|9468|9458|9470.8|9460.8|9468|9458|13
1637946860000|2021-11-26 17:14:20|9467.8|9457.8|9467.5|9457.5|9467.8|9457.8|9467.3|9457.3|8
1637946870000|2021-11-26 17:14:30|9467.8|9457.8|9467.5|9457.5|9467.8|9457.8|9467.3|9457.3|4
1637946880000|2021-11-26 17:14:40|9467.3|9457.3|9467|9457|9467.5|9457.5|9466.8|9456.8|8
1637946890000|2021-11-26 17:14:50|9466.8|9456.8|9467.8|9457.8|9467.8|9457.8|9466|9456|10
1637946900000|2021-11-26 17:15:00|9467.5|9457.5|9468.3|9458.3|9468.5|9458.5|9467.5|9457.5|12
1637946910000|2021-11-26 17:15:10|9468|9458|9467|9457|9468.3|9458.3|9467|9457|10
1637946920000|2021-11-26 17:15:20|9466.3|9456.3|9467.3|9457.3|9468|9458|9465.8|9455.8|13
1637946930000|2021-11-26 17:15:30|9467.5|9457.5|9466|9456|9467.5|9457.5|9465.8|9455.8|5
1637946940000|2021-11-26 17:15:40|9466.3|9456.3|9466.3|9456.3|9467.5|9457.5|9466.3|9456.3|8
1637946950000|2021-11-26 17:15:50|9466.8|9456.8|9468.3|9458.3|9468.5|9458.5|9466.8|9456.8|6
1637946960000|2021-11-26 17:16:00|9468|9458|9466.5|9456.5|9468|9458|9466.3|9456.3|13
1637946970000|2021-11-26 17:16:10|9466.3|9456.3|9467|9457|9467.3|9457.3|9466.3|9456.3|12
1637946980000|2021-11-26 17:16:20|9466.8|9456.8|9466.3|9456.3|9467|9457|9464.3|9454.3|14
1637946990000|2021-11-26 17:16:30|9466|9456|9465.5|9455.5|9466.3|9456.3|9465.5|9455.5|4
1637947010000|2021-11-26 17:16:50|9464.8|9454.8|9466.5|9456.5|9466.8|9456.8|9464.8|9454.8|9
1637947020000|2021-11-26 17:17:00|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.5|9456.5|3
1637947030000|2021-11-26 17:17:10|9467|9457|9468.8|9458.8|9469.3|9459.3|9467|9457|9
1637947040000|2021-11-26 17:17:20|9469|9459|9470|9460|9470|9460|9469|9459|5
1637947050000|2021-11-26 17:17:30|9469.8|9459.8|9469.8|9459.8|9470.3|9460.3|9469.8|9459.8|6
1637947060000|2021-11-26 17:17:40|9470|9460|9470.3|9460.3|9470.5|9460.5|9470|9460|6
1637947070000|2021-11-26 17:17:50|9470|9460|9470.3|9460.3|9470.3|9460.3|9469.8|9459.8|4
1637947080000|2021-11-26 17:18:00|9470|9460|9470.5|9460.5|9470.5|9460.5|9468.8|9458.8|7
1637947090000|2021-11-26 17:18:10|9470.3|9460.3|9471.5|9461.5|9471.8|9461.8|9469.5|9459.5|7
1637947100000|2021-11-26 17:18:20|9471.3|9461.3|9470.8|9460.8|9471.5|9461.5|9470.8|9460.8|7
1637947110000|2021-11-26 17:18:30|9471|9461|9470.5|9460.5|9471|9461|9470.5|9460.5|2
1637947120000|2021-11-26 17:18:40|9470.8|9460.8|9471|9461|9471.5|9461.5|9470.8|9460.8|5
1637947130000|2021-11-26 17:18:50|9470.3|9460.3|9471.5|9461.5|9471.8|9461.8|9470.3|9460.3|9
1637947140000|2021-11-26 17:19:00|9471.8|9461.8|9471.8|9461.8|9472|9462|9471.5|9461.5|5
1637947150000|2021-11-26 17:19:10|9471.5|9461.5|9470|9460|9471.5|9461.5|9470|9460|8
1637947160000|2021-11-26 17:19:20|9470.8|9460.8|9470.3|9460.3|9470.8|9460.8|9470|9460|8
1637947170000|2021-11-26 17:19:30|9470.5|9460.5|9468.9|9458.9|9470.5|9460.5|9468.9|9458.9|7
1637947180000|2021-11-26 17:19:40|9469.4|9459.4|9470|9460|9470|9460|9469.4|9459.4|6
1637947190000|2021-11-26 17:19:50|9469.8|9459.8|9469.8|9459.8|9470|9460|9469.5|9459.5|4
1637947200000|2021-11-26 17:20:00|9470.5|9460.5|9470|9460|9471|9461|9470|9460|18
1637947210000|2021-11-26 17:20:10|9470.8|9460.8|9471|9461|9471|9461|9469.8|9459.8|13
1637947220000|2021-11-26 17:20:20|9470.5|9460.5|9470.3|9460.3|9470.8|9460.8|9469.5|9459.5|13
1637947230000|2021-11-26 17:20:30|9470.5|9460.5|9470.3|9460.3|9470.5|9460.5|9470|9460|8
1637947240000|2021-11-26 17:20:40|9470.5|9460.5|9470.3|9460.3|9470.5|9460.5|9470.3|9460.3|8
1637947250000|2021-11-26 17:20:50|9470.5|9460.5|9469.8|9459.8|9470.5|9460.5|9469.8|9459.8|8
1637947260000|2021-11-26 17:21:00|9470.5|9460.5|9469.3|9459.3|9470.5|9460.5|9469.3|9459.3|3
1637947270000|2021-11-26 17:21:10|9469.8|9459.8|9470.3|9460.3|9470.5|9460.5|9469.8|9459.8|8
1637947280000|2021-11-26 17:21:20|9470.5|9460.5|9470.3|9460.3|9470.5|9460.5|9470|9460|4
1637947290000|2021-11-26 17:21:30|9470.5|9460.5|9471|9461|9471.5|9461.5|9470.3|9460.3|8
1637947300000|2021-11-26 17:21:40|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9470.8|9460.8|5
1637947310000|2021-11-26 17:21:50|9471.8|9461.8|9472.5|9462.5|9472.5|9462.5|9471.8|9461.8|4
1637947320000|2021-11-26 17:22:00|9472|9462|9472|9462|9472.3|9462.3|9471.5|9461.5|10
1637947330000|2021-11-26 17:22:10|9471.8|9461.8|9472.3|9462.3|9472.5|9462.5|9471.3|9461.3|10
1637947340000|2021-11-26 17:22:20|9472|9462|9472.8|9462.8|9472.8|9462.8|9472|9462|6
1637947350000|2021-11-26 17:22:30|9472.5|9462.5|9473.8|9463.8|9473.8|9463.8|9472.5|9462.5|6
1637947360000|2021-11-26 17:22:40|9473.5|9463.5|9473.8|9463.8|9474.8|9464.8|9473.5|9463.5|8
1637947370000|2021-11-26 17:22:50|9474|9464|9473|9463|9474.3|9464.3|9473|9463|8
1637947380000|2021-11-26 17:23:00|9472.8|9462.8|9473.3|9463.3|9473.3|9463.3|9472.8|9462.8|7
1637947390000|2021-11-26 17:23:10|9474.8|9464.8|9474|9464|9475|9465|9474|9464|7
1637947400000|2021-11-26 17:23:20|9475|9465|9473.5|9463.5|9475.1|9465.1|9473.3|9463.3|11
1637947410000|2021-11-26 17:23:30|9473.8|9463.8|9473.5|9463.5|9473.8|9463.8|9473.3|9463.3|8
1637947420000|2021-11-26 17:23:40|9473.8|9463.8|9473.3|9463.3|9474|9464|9473|9463|15
1637947430000|2021-11-26 17:23:50|9473.5|9463.5|9475.5|9465.5|9476|9466|9473|9463|7
1637947440000|2021-11-26 17:24:00|9475.8|9465.8|9476.5|9466.5|9477|9467|9475.5|9465.5|10
1637947450000|2021-11-26 17:24:10|9476.8|9466.8|9476.8|9466.8|9478.5|9468.5|9476.8|9466.8|7
1637947460000|2021-11-26 17:24:20|9477|9467|9479.3|9469.3|9480.5|9470.5|9477|9467|8
1637947470000|2021-11-26 17:24:30|9479.5|9469.5|9480|9470|9480|9470|9479.5|9469.5|2
1637947480000|2021-11-26 17:24:40|9480.3|9470.3|9480|9470|9480.3|9470.3|9480|9470|2
1637947490000|2021-11-26 17:24:50|9480.3|9470.3|9479|9469|9480.3|9470.3|9479|9469|6
1637947500000|2021-11-26 17:25:00|9478.5|9468.5|9483.5|9473.5|9483.5|9473.5|9478.3|9468.3|17
1637947510000|2021-11-26 17:25:10|9483.8|9473.8|9484.5|9474.5|9484.5|9474.5|9482.8|9472.8|12
1637947520000|2021-11-26 17:25:20|9483.3|9473.3|9484|9474|9485|9475|9483|9473|10
1637947530000|2021-11-26 17:25:30|9483.8|9473.8|9484.5|9474.5|9484.8|9474.8|9483.8|9473.8|4
1637947540000|2021-11-26 17:25:40|9484.8|9474.8|9483.8|9473.8|9484.8|9474.8|9483.8|9473.8|3
1637947560000|2021-11-26 17:26:00|9484|9474|9485|9475|9485|9475|9484|9474|2
1637947570000|2021-11-26 17:26:10|9484.8|9474.8|9487|9477|9487|9477|9484.5|9474.5|7
1637947580000|2021-11-26 17:26:20|9487.8|9477.8|9486.8|9476.8|9487.8|9477.8|9486.3|9476.3|6
1637947590000|2021-11-26 17:26:30|9487|9477|9486|9476|9487|9477|9486|9476|5
1637947600000|2021-11-26 17:26:40|9485.8|9475.8|9485.8|9475.8|9487.5|9477.5|9485.5|9475.5|16
1637947610000|2021-11-26 17:26:50|9485.5|9475.5|9484.3|9474.3|9486.3|9476.3|9484.3|9474.3|7
1637947620000|2021-11-26 17:27:00|9484.5|9474.5|9488.3|9478.3|9488.8|9478.8|9484.5|9474.5|8
1637947630000|2021-11-26 17:27:10|9488.5|9478.5|9490|9480|9490.5|9480.5|9488.3|9478.3|8
1637947640000|2021-11-26 17:27:20|9489.3|9479.3|9491.3|9481.3|9491.3|9481.3|9489.3|9479.3|10
1637947650000|2021-11-26 17:27:30|9491.5|9481.5|9492.6|9482.6|9492.9|9482.9|9491.4|9481.4|6
1637947660000|2021-11-26 17:27:40|9492.8|9482.8|9491.3|9481.3|9492.8|9482.8|9491.3|9481.3|6
1637947670000|2021-11-26 17:27:50|9491|9481|9491.5|9481.5|9491.5|9481.5|9491|9481|6
1637947680000|2021-11-26 17:28:00|9491.3|9481.3|9491.5|9481.5|9491.5|9481.5|9490.5|9480.5|11
1637947690000|2021-11-26 17:28:10|9491.8|9481.8|9491.3|9481.3|9492|9482|9491.3|9481.3|3
1637947700000|2021-11-26 17:28:20|9492|9482|9491.5|9481.5|9492.5|9482.5|9491.5|9481.5|11
1637947710000|2021-11-26 17:28:30|9491.3|9481.3|9491.3|9481.3|9492|9482|9490.8|9480.8|4
1637947720000|2021-11-26 17:28:40|9490.8|9480.8|9491|9481|9492|9482|9490.8|9480.8|7
1637947730000|2021-11-26 17:28:50|9491.3|9481.3|9492|9482|9492.3|9482.3|9491.3|9481.3|7
1637947740000|2021-11-26 17:29:00|9492.3|9482.3|9491|9481|9492.3|9482.3|9490.8|9480.8|11
1637947750000|2021-11-26 17:29:10|9490.8|9480.8|9492|9482|9492|9482|9490.8|9480.8|6
1637947760000|2021-11-26 17:29:20|9491.8|9481.8|9491.3|9481.3|9492|9482|9491.3|9481.3|7
1637947770000|2021-11-26 17:29:30|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9490.8|9480.8|9
1637947780000|2021-11-26 17:29:40|9491.8|9481.8|9491.8|9481.8|9492|9482|9491.3|9481.3|13
1637947790000|2021-11-26 17:29:50|9492|9482|9492.3|9482.3|9493|9483|9490.8|9480.8|10
1637947800000|2021-11-26 17:30:00|9491.8|9481.8|9494|9484|9494|9484|9491.8|9481.8|15
1637947810000|2021-11-26 17:30:10|9493.8|9483.8|9493.3|9483.3|9493.8|9483.8|9493.3|9483.3|3
1637947820000|2021-11-26 17:30:20|9493.8|9483.8|9495.5|9485.5|9496|9486|9493.5|9483.5|8
1637947830000|2021-11-26 17:30:30|9493.5|9483.5|9496.3|9486.3|9496.3|9486.3|9493.5|9483.5|10
1637947840000|2021-11-26 17:30:40|9496|9486|9495.5|9485.5|9496|9486|9494.8|9484.8|10
1637947850000|2021-11-26 17:30:50|9496.3|9486.3|9495.8|9485.8|9496.3|9486.3|9495.5|9485.5|6
1637947860000|2021-11-26 17:31:00|9496.3|9486.3|9500.8|9490.8|9501.8|9491.8|9495.5|9485.5|20
1637947870000|2021-11-26 17:31:10|9500.5|9490.5|9503.3|9493.3|9504|9494|9500.5|9490.5|11
1637947880000|2021-11-26 17:31:20|9501.8|9491.8|9506.8|9496.8|9508|9498|9501.8|9491.8|11
1637947890000|2021-11-26 17:31:30|9506.5|9496.5|9507.3|9497.3|9507.8|9497.8|9506.3|9496.3|14
1637947900000|2021-11-26 17:31:40|9507.8|9497.8|9505.8|9495.8|9507.8|9497.8|9505.8|9495.8|17
1637947910000|2021-11-26 17:31:50|9505.3|9495.3|9506.3|9496.3|9506.5|9496.5|9505.3|9495.3|9
1637947920000|2021-11-26 17:32:00|9506|9496|9508|9498|9508|9498|9506|9496|10
1637947930000|2021-11-26 17:32:10|9508.3|9498.3|9506|9496|9508.3|9498.3|9506|9496|4
1637947940000|2021-11-26 17:32:20|9505.8|9495.8|9507.5|9497.5|9507.8|9497.8|9505.8|9495.8|10
1637947950000|2021-11-26 17:32:30|9507.8|9497.8|9506.8|9496.8|9507.8|9497.8|9505.8|9495.8|13
1637947960000|2021-11-26 17:32:40|9507|9497|9508.3|9498.3|9508.6|9498.6|9507|9497|11
1637947970000|2021-11-26 17:32:50|9507.8|9497.8|9507.8|9497.8|9508.5|9498.5|9506.8|9496.8|14
1637947980000|2021-11-26 17:33:00|9507.5|9497.5|9505.8|9495.8|9508|9498|9505.8|9495.8|9
1637947990000|2021-11-26 17:33:10|9506|9496|9506|9496|9506|9496|9506|9496|1
1637948000000|2021-11-26 17:33:20|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.3|9495.3|5
1637948020000|2021-11-26 17:33:40|9505.5|9495.5|9505.3|9495.3|9505.8|9495.8|9505.3|9495.3|4
1637948030000|2021-11-26 17:33:50|9505.5|9495.5|9508|9498|9508|9498|9505.5|9495.5|6
1637948040000|2021-11-26 17:34:00|9507.8|9497.8|9509|9499|9509|9499|9507.5|9497.5|20
1637948050000|2021-11-26 17:34:10|9508.8|9498.8|9510|9500|9510|9500|9508.3|9498.3|15
1637948060000|2021-11-26 17:34:20|9510.3|9500.3|9511|9501|9511|9501|9509.8|9499.8|9
1637948070000|2021-11-26 17:34:30|9510.8|9500.8|9513.8|9503.8|9515.6|9505.6|9510.5|9500.5|19
1637948080000|2021-11-26 17:34:40|9513.5|9503.5|9514|9504|9514|9504|9512.8|9502.8|15
1637948090000|2021-11-26 17:34:50|9514.3|9504.3|9515.8|9505.8|9516.3|9506.3|9514|9504|9
1637948100000|2021-11-26 17:35:00|9515.5|9505.5|9516.8|9506.8|9516.8|9506.8|9515.5|9505.5|8
1637948110000|2021-11-26 17:35:10|9517|9507|9517.5|9507.5|9517.8|9507.8|9516.3|9506.3|17
1637948120000|2021-11-26 17:35:20|9517|9507|9517.3|9507.3|9518|9508|9517|9507|10
1637948130000|2021-11-26 17:35:30|9517|9507|9517|9507|9517.5|9507.5|9516.8|9506.8|8
1637948140000|2021-11-26 17:35:40|9517.3|9507.3|9516.8|9506.8|9518.6|9508.6|9516.1|9506.1|16
1637948150000|2021-11-26 17:35:50|9518.6|9508.6|9518.9|9508.9|9519.3|9509.3|9515|9505|17
1637948160000|2021-11-26 17:36:00|9516.4|9506.4|9517.5|9507.5|9518.5|9508.5|9515.8|9505.8|19
1637948170000|2021-11-26 17:36:10|9517.8|9507.8|9518.3|9508.3|9518.3|9508.3|9516.8|9506.8|9
1637948180000|2021-11-26 17:36:20|9519.3|9509.3|9517.3|9507.3|9519.3|9509.3|9516.8|9506.8|12
1637948190000|2021-11-26 17:36:30|9517.5|9507.5|9518.1|9508.1|9518.3|9508.3|9516.8|9506.8|13
1637948200000|2021-11-26 17:36:40|9518.3|9508.3|9519.3|9509.3|9519.3|9509.3|9516.5|9506.5|12
1637948210000|2021-11-26 17:36:50|9519.5|9509.5|9522|9512|9522|9512|9519.5|9509.5|4
1637948220000|2021-11-26 17:37:00|9521.3|9511.3|9522|9512|9523|9513|9521.3|9511.3|16
1637948230000|2021-11-26 17:37:10|9522.3|9512.3|9522.3|9512.3|9522.5|9512.5|9522.3|9512.3|7
1637948240000|2021-11-26 17:37:20|9522.5|9512.5|9522.3|9512.3|9522.5|9512.5|9522|9512|8
1637948250000|2021-11-26 17:37:30|9522.5|9512.5|9523.8|9513.8|9527|9517|9522.5|9512.5|17
1637948260000|2021-11-26 17:37:40|9523.5|9513.5|9524.3|9514.3|9525|9515|9522.5|9512.5|10
1637948270000|2021-11-26 17:37:50|9524.5|9514.5|9523.3|9513.3|9524.5|9514.5|9523.3|9513.3|4
1637948280000|2021-11-26 17:38:00|9523.5|9513.5|9518|9508|9523.5|9513.5|9518|9508|15
1637948290000|2021-11-26 17:38:10|9518.3|9508.3|9522.5|9512.5|9523.8|9513.8|9518.3|9508.3|12
1637948300000|2021-11-26 17:38:20|9522.8|9512.8|9522.5|9512.5|9523.8|9513.8|9522.5|9512.5|4
1637948310000|2021-11-26 17:38:30|9522.3|9512.3|9522.3|9512.3|9523.8|9513.8|9522|9512|12
1637948320000|2021-11-26 17:38:40|9522|9512|9521.8|9511.8|9522|9512|9521.5|9511.5|4
1637948330000|2021-11-26 17:38:50|9522|9512|9523.5|9513.5|9523.5|9513.5|9522|9512|7
1637948340000|2021-11-26 17:39:00|9524|9514|9518.8|9508.8|9524|9514|9518.8|9508.8|18
1637948350000|2021-11-26 17:39:10|9518.1|9508.1|9521|9511|9521|9511|9517.8|9507.8|9
1637948360000|2021-11-26 17:39:20|9520.8|9510.8|9521|9511|9521.3|9511.3|9520.8|9510.8|4
1637948370000|2021-11-26 17:39:30|9521.3|9511.3|9520.5|9510.5|9522|9512|9520.5|9510.5|9
1637948380000|2021-11-26 17:39:40|9519.8|9509.8|9519.6|9509.6|9520|9510|9518.6|9508.6|7
1637948390000|2021-11-26 17:39:50|9519.5|9509.5|9521.5|9511.5|9521.8|9511.8|9518.4|9508.4|7
1637948400000|2021-11-26 17:40:00|9522|9512|9521|9511|9522.5|9512.5|9521|9511|14
1637948410000|2021-11-26 17:40:10|9522|9512|9521.5|9511.5|9522|9512|9521.5|9511.5|2
1637948420000|2021-11-26 17:40:20|9521.3|9511.3|9520.3|9510.3|9521.3|9511.3|9520.3|9510.3|10
1637948430000|2021-11-26 17:40:30|9520.5|9510.5|9520.3|9510.3|9520.5|9510.5|9520.3|9510.3|12
1637948440000|2021-11-26 17:40:40|9520.5|9510.5|9520|9510|9520.8|9510.8|9518.6|9508.6|12
1637948450000|2021-11-26 17:40:50|9519|9509|9519.5|9509.5|9520.8|9510.8|9519|9509|8
1637948460000|2021-11-26 17:41:00|9519.3|9509.3|9518.9|9508.9|9519.3|9509.3|9518.5|9508.5|4
1637948470000|2021-11-26 17:41:10|9518.6|9508.6|9519.5|9509.5|9519.5|9509.5|9518.6|9508.6|3
1637948480000|2021-11-26 17:41:20|9519.6|9509.6|9520.3|9510.3|9520.6|9510.6|9519.6|9509.6|10
1637948490000|2021-11-26 17:41:30|9520.8|9510.8|9520.3|9510.3|9521|9511|9520.3|9510.3|5
1637948500000|2021-11-26 17:41:40|9520.5|9510.5|9520.8|9510.8|9521|9511|9520.3|9510.3|15
1637948510000|2021-11-26 17:41:50|9521|9511|9521|9511|9521|9511|9520.8|9510.8|5
1637948520000|2021-11-26 17:42:00|9520.8|9510.8|9519.8|9509.8|9520.8|9510.8|9519.8|9509.8|2
1637948530000|2021-11-26 17:42:10|9519.5|9509.5|9518.3|9508.3|9519.5|9509.5|9518.3|9508.3|2
1637948540000|2021-11-26 17:42:20|9517.8|9507.8|9517.5|9507.5|9518|9508|9517.5|9507.5|4
1637948550000|2021-11-26 17:42:30|9517.3|9507.3|9516|9506|9517.3|9507.3|9515|9505|7
1637948560000|2021-11-26 17:42:40|9515.8|9505.8|9514.5|9504.5|9515.8|9505.8|9513.8|9503.8|9
1637948570000|2021-11-26 17:42:50|9514.3|9504.3|9512.4|9502.4|9514.3|9504.3|9511.6|9501.6|7
1637948580000|2021-11-26 17:43:00|9512.1|9502.1|9512.3|9502.3|9512.3|9502.3|9512.1|9502.1|2
1637948590000|2021-11-26 17:43:10|9512.1|9502.1|9511.5|9501.5|9512.5|9502.5|9511.5|9501.5|11
1637948600000|2021-11-26 17:43:20|9511.8|9501.8|9511.5|9501.5|9512|9502|9511.5|9501.5|9
1637948610000|2021-11-26 17:43:30|9511.3|9501.3|9511.5|9501.5|9511.8|9501.8|9511.3|9501.3|6
1637948620000|2021-11-26 17:43:40|9511|9501|9511|9501|9511.5|9501.5|9511|9501|5
1637948630000|2021-11-26 17:43:50|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1637948640000|2021-11-26 17:44:00|9510|9500|9509|9499|9510|9500|9507.5|9497.5|11
1637948650000|2021-11-26 17:44:10|9508.5|9498.5|9507|9497|9509.3|9499.3|9507|9497|9
1637948660000|2021-11-26 17:44:20|9507.5|9497.5|9509.3|9499.3|9509.3|9499.3|9507.5|9497.5|6
1637948670000|2021-11-26 17:44:30|9509|9499|9507|9497|9509.3|9499.3|9507|9497|9
1637948680000|2021-11-26 17:44:40|9507.3|9497.3|9508.5|9498.5|9509|9499|9506.8|9496.8|6
1637948690000|2021-11-26 17:44:50|9508.8|9498.8|9508.5|9498.5|9508.8|9498.8|9508.5|9498.5|6
1637948700000|2021-11-26 17:45:00|9508.8|9498.8|9507.8|9497.8|9508.8|9498.8|9507.8|9497.8|9
1637948710000|2021-11-26 17:45:10|9508|9498|9509|9499|9509|9499|9508|9498|3
1637948720000|2021-11-26 17:45:20|9508.8|9498.8|9509|9499|9509|9499|9508.5|9498.5|7
1637948730000|2021-11-26 17:45:30|9508.8|9498.8|9509|9499|9510.5|9500.5|9507.8|9497.8|11
1637948740000|2021-11-26 17:45:40|9508.8|9498.8|9509|9499|9510.8|9500.8|9508.8|9498.8|7
1637948750000|2021-11-26 17:45:50|9508.8|9498.8|9507.8|9497.8|9509|9499|9507.8|9497.8|7
1637948760000|2021-11-26 17:46:00|9507.5|9497.5|9507.3|9497.3|9507.5|9497.5|9507.3|9497.3|2
1637948780000|2021-11-26 17:46:20|9507.5|9497.5|9507.5|9497.5|9507.8|9497.8|9507.5|9497.5|5
1637948790000|2021-11-26 17:46:30|9507.8|9497.8|9507.8|9497.8|9508|9498|9507.5|9497.5|9
1637948800000|2021-11-26 17:46:40|9508|9498|9507.3|9497.3|9508|9498|9507.3|9497.3|6
1637948810000|2021-11-26 17:46:50|9507|9497|9507|9497|9507|9497|9507|9497|1
1637948820000|2021-11-26 17:47:00|9507.3|9497.3|9507|9497|9507.3|9497.3|9506.8|9496.8|4
1637948830000|2021-11-26 17:47:10|9507.8|9497.8|9507.5|9497.5|9507.8|9497.8|9507.3|9497.3|5
1637948840000|2021-11-26 17:47:20|9507.8|9497.8|9509.5|9499.5|9511.8|9501.8|9507.8|9497.8|9
1637948850000|2021-11-26 17:47:30|9509|9499|9507.8|9497.8|9511.8|9501.8|9507.8|9497.8|12
1637948860000|2021-11-26 17:47:40|9504.5|9494.5|9504.8|9494.8|9504.8|9494.8|9499.3|9489.3|14
1637948870000|2021-11-26 17:47:50|9504|9494|9500.3|9490.3|9504|9494|9500.3|9490.3|8
1637948880000|2021-11-26 17:48:00|9500|9490|9500.6|9490.6|9500.6|9490.6|9500|9490|2
1637948890000|2021-11-26 17:48:10|9499.5|9489.5|9499|9489|9501.8|9491.8|9498.3|9488.3|15
1637948900000|2021-11-26 17:48:20|9499.3|9489.3|9498|9488|9500|9490|9498|9488|5
1637948910000|2021-11-26 17:48:30|9497.8|9487.8|9496.5|9486.5|9497.8|9487.8|9496.5|9486.5|2
1637948920000|2021-11-26 17:48:40|9495.4|9485.4|9492.4|9482.4|9495.4|9485.4|9489.6|9479.6|6
1637948930000|2021-11-26 17:48:50|9491.1|9481.1|9489.5|9479.5|9491.1|9481.1|9488.9|9478.9|6
1637948940000|2021-11-26 17:49:00|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9489|9479|3
1637948950000|2021-11-26 17:49:10|9489.8|9479.8|9491.3|9481.3|9492|9482|9489.5|9479.5|15
1637948960000|2021-11-26 17:49:20|9492.5|9482.5|9491.3|9481.3|9492.5|9482.5|9491.3|9481.3|9
1637948970000|2021-11-26 17:49:30|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.3|9481.3|3
1637948980000|2021-11-26 17:49:40|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1637948990000|2021-11-26 17:49:50|9491|9481|9491|9481|9491|9481|9490.8|9480.8|3
1637949000000|2021-11-26 17:50:00|9490.8|9480.8|9492.8|9482.8|9492.8|9482.8|9489.4|9479.4|15
1637949010000|2021-11-26 17:50:10|9492.5|9482.5|9491.3|9481.3|9493.5|9483.5|9490.5|9480.5|9
1637949020000|2021-11-26 17:50:20|9490.8|9480.8|9490.6|9480.6|9491.3|9481.3|9490.6|9480.6|3
1637949030000|2021-11-26 17:50:30|9491.4|9481.4|9491.5|9481.5|9492|9482|9490.5|9480.5|9
1637949040000|2021-11-26 17:50:40|9491.3|9481.3|9490.8|9480.8|9491.8|9481.8|9490.8|9480.8|8
1637949050000|2021-11-26 17:50:50|9491.8|9481.8|9492|9482|9492.3|9482.3|9491.8|9481.8|16
1637949060000|2021-11-26 17:51:00|9491.8|9481.8|9492|9482|9492.3|9482.3|9491.5|9481.5|10
1637949070000|2021-11-26 17:51:10|9492.3|9482.3|9493.8|9483.8|9493.8|9483.8|9492|9482|15
1637949080000|2021-11-26 17:51:20|9493.5|9483.5|9493.8|9483.8|9494|9484|9493.5|9483.5|7
1637949090000|2021-11-26 17:51:30|9494|9484|9502|9492|9506|9496|9493.8|9483.8|13
1637949100000|2021-11-26 17:51:40|9502.3|9492.3|9497.5|9487.5|9502.3|9492.3|9497.5|9487.5|11
1637949110000|2021-11-26 17:51:50|9497.3|9487.3|9498.9|9488.9|9499|9489|9495.3|9485.3|8
1637949120000|2021-11-26 17:52:00|9499.1|9489.1|9499.5|9489.5|9500|9490|9499|9489|6
1637949130000|2021-11-26 17:52:10|9498.3|9488.3|9507.5|9497.5|9508.5|9498.5|9498.3|9488.3|16
1637949140000|2021-11-26 17:52:20|9507.3|9497.3|9506.8|9496.8|9507.5|9497.5|9505.8|9495.8|17
1637949150000|2021-11-26 17:52:30|9507|9497|9512.4|9502.4|9512.4|9502.4|9506.8|9496.8|8
1637949160000|2021-11-26 17:52:40|9511.8|9501.8|9512.4|9502.4|9512.5|9502.5|9511.8|9501.8|6
1637949170000|2021-11-26 17:52:50|9511.4|9501.4|9506|9496|9511.4|9501.4|9505.5|9495.5|13
1637949180000|2021-11-26 17:53:00|9506.3|9496.3|9505.5|9495.5|9506.3|9496.3|9505.5|9495.5|4
1637949190000|2021-11-26 17:53:10|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1637949200000|2021-11-26 17:53:20|9505.1|9495.1|9505.8|9495.8|9505.8|9495.8|9505.1|9495.1|4
1637949210000|2021-11-26 17:53:30|9505.5|9495.5|9505|9495|9505.8|9495.8|9505|9495|4
1637949220000|2021-11-26 17:53:40|9505.3|9495.3|9500.4|9490.4|9505.3|9495.3|9500.3|9490.3|5
1637949230000|2021-11-26 17:53:50|9500.1|9490.1|9499.5|9489.5|9500.1|9490.1|9499.5|9489.5|6
1637949240000|2021-11-26 17:54:00|9499.3|9489.3|9497|9487|9499.8|9489.8|9496.3|9486.3|10
1637949250000|2021-11-26 17:54:10|9497.5|9487.5|9499|9489|9499.5|9489.5|9497.5|9487.5|3
1637949260000|2021-11-26 17:54:20|9498.9|9488.9|9499|9489|9499|9489|9498.8|9488.8|4
1637949270000|2021-11-26 17:54:30|9499.3|9489.3|9499.8|9489.8|9499.8|9489.8|9499.3|9489.3|2
1637949280000|2021-11-26 17:54:40|9499.5|9489.5|9497.5|9487.5|9499.5|9489.5|9497.5|9487.5|4
1637949300000|2021-11-26 17:55:00|9497.8|9487.8|9500.4|9490.4|9502.5|9492.5|9497.8|9487.8|14
1637949310000|2021-11-26 17:55:10|9500.6|9490.6|9501.4|9491.4|9501.9|9491.9|9500.1|9490.1|8
1637949320000|2021-11-26 17:55:20|9501.6|9491.6|9503.4|9493.4|9503.6|9493.6|9501.6|9491.6|8
1637949330000|2021-11-26 17:55:30|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|1
1637949350000|2021-11-26 17:55:50|9503.1|9493.1|9500.6|9490.6|9503.1|9493.1|9499.4|9489.4|7
1637949370000|2021-11-26 17:56:10|9499.6|9489.6|9500.1|9490.1|9500.4|9490.4|9499.6|9489.6|5
1637949390000|2021-11-26 17:56:30|9499.9|9489.9|9490.8|9480.8|9499.9|9489.9|9490.8|9480.8|5
1637949400000|2021-11-26 17:56:40|9490.5|9480.5|9492.1|9482.1|9492.4|9482.4|9486.6|9476.6|6
1637949410000|2021-11-26 17:56:50|9492.4|9482.4|9491.9|9481.9|9492.4|9482.4|9491.4|9481.4|4
1637949420000|2021-11-26 17:57:00|9492.1|9482.1|9495.1|9485.1|9495.1|9485.1|9492.1|9482.1|5
1637949430000|2021-11-26 17:57:10|9496.8|9486.8|9495.9|9485.9|9496.8|9486.8|9495.9|9485.9|3
1637949440000|2021-11-26 17:57:20|9496.4|9486.4|9500.1|9490.1|9501.8|9491.8|9496.4|9486.4|15
1637949450000|2021-11-26 17:57:30|9498.9|9488.9|9499.1|9489.1|9500.6|9490.6|9498.9|9488.9|7
1637949460000|2021-11-26 17:57:40|9498.9|9488.9|9499.1|9489.1|9499.1|9489.1|9498.9|9488.9|2
1637949470000|2021-11-26 17:57:50|9498.9|9488.9|9499.4|9489.4|9499.6|9489.6|9498.1|9488.1|6
1637949480000|2021-11-26 17:58:00|9499.9|9489.9|9498.9|9488.9|9499.9|9489.9|9498.4|9488.4|5
1637949490000|2021-11-26 17:58:10|9499.4|9489.4|9499.6|9489.6|9499.6|9489.6|9499.1|9489.1|9
1637949500000|2021-11-26 17:58:20|9499.1|9489.1|9499.1|9489.1|9499.4|9489.4|9498.9|9488.9|6
1637949510000|2021-11-26 17:58:30|9499.4|9489.4|9499.6|9489.6|9499.9|9489.9|9498.4|9488.4|8
1637949520000|2021-11-26 17:58:40|9499.9|9489.9|9499.1|9489.1|9500|9490|9498.6|9488.6|9
1637949530000|2021-11-26 17:58:50|9499.4|9489.4|9498.4|9488.4|9499.9|9489.9|9497.3|9487.3|17
1637949540000|2021-11-26 17:59:00|9498.1|9488.1|9491.9|9481.9|9498.4|9488.4|9491.9|9481.9|16
1637949550000|2021-11-26 17:59:10|9491.6|9481.6|9489.6|9479.6|9491.9|9481.9|9489.1|9479.1|12
1637949560000|2021-11-26 17:59:20|9489.9|9479.9|9488.9|9478.9|9491.1|9481.1|9488.9|9478.9|10
1638147720000|2021-11-29 01:02:00|9471.1|9449.1|9471.1|9449.1|9471.1|9449.1|9471.1|9449.1|1
1638147790000|2021-11-29 01:03:10|9547|9537|9545.6|9535.6|9547|9537|9545.6|9535.6|8
1638147800000|2021-11-29 01:03:20|9545|9535|9548|9538|9548|9538|9545|9535|10
1638147810000|2021-11-29 01:03:30|9547.8|9537.8|9544.3|9534.3|9547.8|9537.8|9543.8|9533.8|15
1638147820000|2021-11-29 01:03:40|9544.5|9534.5|9545.4|9535.4|9546.8|9536.8|9544.5|9534.5|17
1638147830000|2021-11-29 01:03:50|9545.1|9535.1|9552|9542|9552|9542|9545.1|9535.1|27
1638147840000|2021-11-29 01:04:00|9551.3|9541.3|9556.8|9546.8|9556.8|9546.8|9551.3|9541.3|27
1638147850000|2021-11-29 01:04:10|9555.8|9545.8|9558.9|9548.9|9559.1|9549.1|9555.5|9545.5|22
1638147860000|2021-11-29 01:04:20|9556.5|9546.5|9561.6|9551.6|9561.8|9551.8|9556|9546|23
1638147870000|2021-11-29 01:04:30|9562|9552|9560.1|9550.1|9563.5|9553.5|9560.1|9550.1|20
1638147880000|2021-11-29 01:04:40|9559.4|9549.4|9561.3|9551.3|9561.5|9551.5|9559.4|9549.4|16
1638147890000|2021-11-29 01:04:50|9561.8|9551.8|9559.9|9549.9|9562|9552|9559.8|9549.8|22
1638147900000|2021-11-29 01:05:00|9559|9549|9561|9551|9561.1|9551.1|9557.3|9547.3|25
1638147910000|2021-11-29 01:05:10|9560.6|9550.6|9563.1|9553.1|9563.3|9553.3|9559.6|9549.6|19
1638147920000|2021-11-29 01:05:20|9563.4|9553.4|9565.1|9555.1|9565.4|9555.4|9561.5|9551.5|16
1638147930000|2021-11-29 01:05:30|9566|9556|9564.5|9554.5|9567|9557|9563.9|9553.9|17
1638147940000|2021-11-29 01:05:40|9564.8|9554.8|9565.4|9555.4|9567|9557|9562.1|9552.1|21
1638147950000|2021-11-29 01:05:50|9565.1|9555.1|9565.9|9555.9|9566.8|9556.8|9564.8|9554.8|13
1638147960000|2021-11-29 01:06:00|9565.6|9555.6|9563.5|9553.5|9565.8|9555.8|9561.9|9551.9|19
1638147970000|2021-11-29 01:06:10|9563.1|9553.1|9560.5|9550.5|9563.4|9553.4|9560.5|9550.5|14
1638147980000|2021-11-29 01:06:20|9561|9551|9560.9|9550.9|9561.4|9551.4|9559.8|9549.8|19
1638147990000|2021-11-29 01:06:30|9561|9551|9566|9556|9566|9556|9561|9551|18
1638148000000|2021-11-29 01:06:40|9566.4|9556.4|9563.6|9553.6|9567|9557|9563.6|9553.6|18
1638148010000|2021-11-29 01:06:50|9563.9|9553.9|9563.8|9553.8|9564|9554|9563.1|9553.1|10
1638148020000|2021-11-29 01:07:00|9564.3|9554.3|9565.8|9555.8|9566|9556|9564.1|9554.1|15
1638148030000|2021-11-29 01:07:10|9565.5|9555.5|9565|9555|9567.6|9557.6|9565|9555|17
1638148040000|2021-11-29 01:07:20|9564.4|9554.4|9563.4|9553.4|9564.9|9554.9|9562.6|9552.6|14
1638148050000|2021-11-29 01:07:30|9563.9|9553.9|9562.8|9552.8|9564.4|9554.4|9562.8|9552.8|19
1638148060000|2021-11-29 01:07:40|9564|9554|9564.1|9554.1|9564.1|9554.1|9562.6|9552.6|10
1638148070000|2021-11-29 01:07:50|9563.6|9553.6|9564.4|9554.4|9565.4|9555.4|9563|9553|15
1638148080000|2021-11-29 01:08:00|9564.5|9554.5|9563.9|9553.9|9564.6|9554.6|9563.5|9553.5|11
1638148090000|2021-11-29 01:08:10|9563.5|9553.5|9565.3|9555.3|9567|9557|9563|9553|21
1638148100000|2021-11-29 01:08:20|9565.5|9555.5|9563.3|9553.3|9565.5|9555.5|9563.3|9553.3|15
1638148110000|2021-11-29 01:08:30|9563.6|9553.6|9563|9553|9564.3|9554.3|9563|9553|14
1638148120000|2021-11-29 01:08:40|9563.3|9553.3|9562.8|9552.8|9563.8|9553.8|9562.8|9552.8|6
1638148130000|2021-11-29 01:08:50|9563|9553|9563.4|9553.4|9563.9|9553.9|9563|9553|14
1638148140000|2021-11-29 01:09:00|9563|9553|9562.6|9552.6|9563|9553|9561.4|9551.4|9
1638148150000|2021-11-29 01:09:10|9562.9|9552.9|9561.5|9551.5|9563.3|9553.3|9561.5|9551.5|16
1638148160000|2021-11-29 01:09:20|9561.4|9551.4|9557|9547|9561.4|9551.4|9557|9547|26
1638148170000|2021-11-29 01:09:30|9557.3|9547.3|9555.9|9545.9|9557.5|9547.5|9554.3|9544.3|20
1638148180000|2021-11-29 01:09:40|9555.6|9545.6|9556.8|9546.8|9558.1|9548.1|9554.5|9544.5|23
1638148190000|2021-11-29 01:09:50|9557|9547|9554.9|9544.9|9557.4|9547.4|9554.9|9544.9|15
1638148200000|2021-11-29 01:10:00|9554.6|9544.6|9558.6|9548.6|9560|9550|9552.4|9542.4|14
1638148210000|2021-11-29 01:10:10|9559.1|9549.1|9559.3|9549.3|9559.9|9549.9|9558|9548|16
1638148220000|2021-11-29 01:10:20|9559.5|9549.5|9558.3|9548.3|9560.5|9550.5|9558.3|9548.3|15
1638148230000|2021-11-29 01:10:30|9558.5|9548.5|9556.5|9546.5|9558.5|9548.5|9556.5|9546.5|11
1638148240000|2021-11-29 01:10:40|9556.3|9546.3|9555.6|9545.6|9556.3|9546.3|9554.3|9544.3|16
1638148250000|2021-11-29 01:10:50|9555.3|9545.3|9557|9547|9557|9547|9553|9543|17
1638148260000|2021-11-29 01:11:00|9557.4|9547.4|9556.5|9546.5|9557.5|9547.5|9555.1|9545.1|12
1638148270000|2021-11-29 01:11:10|9556.8|9546.8|9557.4|9547.4|9557.4|9547.4|9555.8|9545.8|18
1638148280000|2021-11-29 01:11:20|9557|9547|9556.3|9546.3|9557.6|9547.6|9555.4|9545.4|25
1638148290000|2021-11-29 01:11:30|9556.5|9546.5|9555.8|9545.8|9556.5|9546.5|9554.5|9544.5|20
1638148300000|2021-11-29 01:11:40|9556|9546|9554.6|9544.6|9556|9546|9553.6|9543.6|15
1638148310000|2021-11-29 01:11:50|9554.9|9544.9|9556|9546|9556|9546|9553.6|9543.6|20
1638148320000|2021-11-29 01:12:00|9556.3|9546.3|9560.1|9550.1|9560.1|9550.1|9556.3|9546.3|16
1638148330000|2021-11-29 01:12:10|9560.3|9550.3|9559|9549|9561.6|9551.6|9559|9549|17
1638148340000|2021-11-29 01:12:20|9559.3|9549.3|9559.5|9549.5|9560|9550|9557.9|9547.9|16
1638148350000|2021-11-29 01:12:30|9559.1|9549.1|9560|9550|9560|9550|9557.9|9547.9|20
1638148360000|2021-11-29 01:12:40|9560.3|9550.3|9562.4|9552.4|9564.3|9554.3|9560.3|9550.3|21
1638148370000|2021-11-29 01:12:50|9562.8|9552.8|9566.5|9556.5|9566.8|9556.8|9562.8|9552.8|19
1638148380000|2021-11-29 01:13:00|9565.4|9555.4|9568.4|9558.4|9568.4|9558.4|9565|9555|17
1638148390000|2021-11-29 01:13:10|9568.6|9558.6|9567.5|9557.5|9568.6|9558.6|9566.3|9556.3|11
1638148400000|2021-11-29 01:13:20|9567.3|9557.3|9568.1|9558.1|9568.6|9558.6|9566.6|9556.6|16
1638148410000|2021-11-29 01:13:30|9568.6|9558.6|9567.9|9557.9|9568.9|9558.9|9567.6|9557.6|14
1638148420000|2021-11-29 01:13:40|9567.8|9557.8|9568.3|9558.3|9568.6|9558.6|9565.9|9555.9|18
1638148430000|2021-11-29 01:13:50|9567.5|9557.5|9568.3|9558.3|9569.4|9559.4|9567.3|9557.3|20
1638148440000|2021-11-29 01:14:00|9568|9558|9566|9556|9568|9558|9566|9556|18
1638148450000|2021-11-29 01:14:10|9565.9|9555.9|9568.6|9558.6|9568.6|9558.6|9565.9|9555.9|13
1638148460000|2021-11-29 01:14:20|9569|9559|9566.9|9556.9|9569|9559|9566.3|9556.3|15
1638148470000|2021-11-29 01:14:30|9566.6|9556.6|9563.6|9553.6|9567|9557|9563.3|9553.3|20
1638148480000|2021-11-29 01:14:40|9563.4|9553.4|9563|9553|9563.8|9553.8|9562.6|9552.6|19
1638148490000|2021-11-29 01:14:50|9562.6|9552.6|9561.5|9551.5|9563.3|9553.3|9561.3|9551.3|19
1638148500000|2021-11-29 01:15:00|9561.3|9551.3|9560.3|9550.3|9562.6|9552.6|9560.3|9550.3|15
1638148510000|2021-11-29 01:15:10|9560|9550|9559.3|9549.3|9560|9550|9557.6|9547.6|12
1638148520000|2021-11-29 01:15:20|9559.6|9549.6|9560.3|9550.3|9561.5|9551.5|9559.6|9549.6|12
1638148530000|2021-11-29 01:15:30|9559.9|9549.9|9558.5|9548.5|9560.5|9550.5|9556.5|9546.5|20
1638148540000|2021-11-29 01:15:40|9558|9548|9553.4|9543.4|9559.5|9549.5|9552.8|9542.8|21
1638148550000|2021-11-29 01:15:50|9553.6|9543.6|9554.4|9544.4|9554.9|9544.9|9553.6|9543.6|19
1638148560000|2021-11-29 01:16:00|9554.6|9544.6|9553.6|9543.6|9557.3|9547.3|9553.4|9543.4|25
1638148570000|2021-11-29 01:16:10|9553.4|9543.4|9554.1|9544.1|9554.8|9544.8|9553.4|9543.4|18
1638148580000|2021-11-29 01:16:20|9553.8|9543.8|9554.3|9544.3|9554.4|9544.4|9553.4|9543.4|17
1638148590000|2021-11-29 01:16:30|9554|9544|9556.3|9546.3|9556.4|9546.4|9554|9544|7
1638148600000|2021-11-29 01:16:40|9556.5|9546.5|9558.8|9548.8|9559|9549|9556.5|9546.5|15
1638148610000|2021-11-29 01:16:50|9558.4|9548.4|9560|9550|9560|9550|9557.4|9547.4|18
1638148620000|2021-11-29 01:17:00|9560.4|9550.4|9558.9|9548.9|9561|9551|9558.6|9548.6|17
1638148630000|2021-11-29 01:17:10|9559.3|9549.3|9558.9|9548.9|9559.8|9549.8|9558.5|9548.5|17
1638148640000|2021-11-29 01:17:20|9558.6|9548.6|9556.5|9546.5|9558.6|9548.6|9555.4|9545.4|22
1638148650000|2021-11-29 01:17:30|9556.8|9546.8|9556|9546|9558.1|9548.1|9554.3|9544.3|17
1638148660000|2021-11-29 01:17:40|9556.1|9546.1|9556.5|9546.5|9558.5|9548.5|9556.1|9546.1|22
1638148670000|2021-11-29 01:17:50|9556.1|9546.1|9556|9546|9556.3|9546.3|9554|9544|21
1638148680000|2021-11-29 01:18:00|9556.8|9546.8|9559|9549|9559.4|9549.4|9556.1|9546.1|22
1638148690000|2021-11-29 01:18:10|9558.8|9548.8|9559.5|9549.5|9560.1|9550.1|9558.8|9548.8|13
1638148700000|2021-11-29 01:18:20|9559.3|9549.3|9559.6|9549.6|9560.3|9550.3|9558.5|9548.5|12
1638148710000|2021-11-29 01:18:30|9559.3|9549.3|9559.1|9549.1|9559.8|9549.8|9558.9|9548.9|10
1638148720000|2021-11-29 01:18:40|9558.8|9548.8|9558|9548|9559.3|9549.3|9557.4|9547.4|12
1638148730000|2021-11-29 01:18:50|9557.5|9547.5|9559.1|9549.1|9559.4|9549.4|9556.3|9546.3|22
1638148740000|2021-11-29 01:19:00|9558.5|9548.5|9555.6|9545.6|9558.8|9548.8|9555.6|9545.6|24
1638148750000|2021-11-29 01:19:10|9555.4|9545.4|9554.3|9544.3|9555.9|9545.9|9553.8|9543.8|20
1638148760000|2021-11-29 01:19:20|9554|9544|9554.8|9544.8|9555.6|9545.6|9553.8|9543.8|23
1638148770000|2021-11-29 01:19:30|9555|9545|9555.4|9545.4|9555.6|9545.6|9554.3|9544.3|22
1638148780000|2021-11-29 01:19:40|9555.1|9545.1|9555|9545|9555.6|9545.6|9554.5|9544.5|15
1638148790000|2021-11-29 01:19:50|9554.9|9544.9|9552.3|9542.3|9555.3|9545.3|9552.3|9542.3|26
1638148800000|2021-11-29 01:20:00|9552.5|9542.5|9554.1|9544.1|9554.8|9544.8|9552.4|9542.4|13
1638148810000|2021-11-29 01:20:10|9554.4|9544.4|9554.6|9544.6|9555.4|9545.4|9553.9|9543.9|8
1638148820000|2021-11-29 01:20:20|9554.9|9544.9|9553.8|9543.8|9555.3|9545.3|9553.8|9543.8|6
1638148830000|2021-11-29 01:20:30|9553.5|9543.5|9553.4|9543.4|9553.5|9543.5|9553.1|9543.1|3
1638148840000|2021-11-29 01:20:40|9553.1|9543.1|9551.8|9541.8|9553.3|9543.3|9550.6|9540.6|14
1638148850000|2021-11-29 01:20:50|9552|9542|9552.3|9542.3|9552.5|9542.5|9551.8|9541.8|6
1638148860000|2021-11-29 01:21:00|9552.5|9542.5|9553.1|9543.1|9553.8|9543.8|9552.5|9542.5|5
1638148870000|2021-11-29 01:21:10|9553.5|9543.5|9555.3|9545.3|9555.3|9545.3|9553.5|9543.5|13
1638148880000|2021-11-29 01:21:20|9555|9545|9551.6|9541.6|9555.3|9545.3|9551.6|9541.6|10
1638148890000|2021-11-29 01:21:30|9552.5|9542.5|9552.4|9542.4|9553.3|9543.3|9552.1|9542.1|21
1638148900000|2021-11-29 01:21:40|9552.8|9542.8|9552|9542|9552.9|9542.9|9551|9541|22
1638148910000|2021-11-29 01:21:50|9551.5|9541.5|9549.5|9539.5|9551.8|9541.8|9548.6|9538.6|17
1638148920000|2021-11-29 01:22:00|9548.8|9538.8|9547.5|9537.5|9549.8|9539.8|9547.1|9537.1|23
1638148930000|2021-11-29 01:22:10|9547.8|9537.8|9548.8|9538.8|9549|9539|9547.3|9537.3|14
1638148940000|2021-11-29 01:22:20|9547.9|9537.9|9549.5|9539.5|9549.5|9539.5|9547.5|9537.5|19
1638148950000|2021-11-29 01:22:30|9549.3|9539.3|9549.5|9539.5|9549.5|9539.5|9548.6|9538.6|14
1638148960000|2021-11-29 01:22:40|9549.3|9539.3|9548.8|9538.8|9549.5|9539.5|9548.4|9538.4|12
1638148970000|2021-11-29 01:22:50|9549|9539|9547.8|9537.8|9550.8|9540.8|9546.8|9536.8|14
1638148980000|2021-11-29 01:23:00|9546.9|9536.9|9548.1|9538.1|9548.1|9538.1|9545.8|9535.8|20
1638148990000|2021-11-29 01:23:10|9547.8|9537.8|9544.5|9534.5|9549|9539|9544.5|9534.5|15
1638149000000|2021-11-29 01:23:20|9545|9535|9541.8|9531.8|9546|9536|9541.8|9531.8|18
1638149010000|2021-11-29 01:23:30|9541.3|9531.3|9540.8|9530.8|9541.8|9531.8|9540.8|9530.8|11
1638149020000|2021-11-29 01:23:40|9541.1|9531.1|9541.8|9531.8|9542.4|9532.4|9541.1|9531.1|12
1638149030000|2021-11-29 01:23:50|9541.5|9531.5|9539.3|9529.3|9543|9533|9537.6|9527.6|20
1638149040000|2021-11-29 01:24:00|9538.9|9528.9|9537.6|9527.6|9539.5|9529.5|9536.5|9526.5|26
1638149050000|2021-11-29 01:24:10|9537.3|9527.3|9542.3|9532.3|9542.3|9532.3|9536.5|9526.5|26
1638149060000|2021-11-29 01:24:20|9540|9530|9541.3|9531.3|9544|9534|9540|9530|24
1638149070000|2021-11-29 01:24:30|9541.4|9531.4|9543|9533|9543|9533|9541.3|9531.3|9
1638149080000|2021-11-29 01:24:40|9543.3|9533.3|9544|9534|9544.3|9534.3|9541.5|9531.5|19
1638149090000|2021-11-29 01:24:50|9544.3|9534.3|9541.8|9531.8|9544.3|9534.3|9541.8|9531.8|17
1638149100000|2021-11-29 01:25:00|9541.5|9531.5|9539.8|9529.8|9542.3|9532.3|9539.8|9529.8|12
1638149110000|2021-11-29 01:25:10|9539.5|9529.5|9540.6|9530.6|9543.1|9533.1|9538.1|9528.1|20
1638149120000|2021-11-29 01:25:20|9541.3|9531.3|9540.9|9530.9|9542|9532|9539.5|9529.5|25
1638149130000|2021-11-29 01:25:30|9541.1|9531.1|9543.8|9533.8|9544.9|9534.9|9541.1|9531.1|27
1638149140000|2021-11-29 01:25:40|9543.4|9533.4|9539.6|9529.6|9544.5|9534.5|9538.5|9528.5|28
1638149150000|2021-11-29 01:25:50|9539.5|9529.5|9539.9|9529.9|9540.1|9530.1|9539.4|9529.4|12
1638149160000|2021-11-29 01:26:00|9540.1|9530.1|9541.8|9531.8|9541.8|9531.8|9539.9|9529.9|15
1638149170000|2021-11-29 01:26:10|9541.5|9531.5|9538.5|9528.5|9541.5|9531.5|9538.5|9528.5|21
1638149180000|2021-11-29 01:26:20|9538.1|9528.1|9541.5|9531.5|9542|9532|9537.6|9527.6|19
1638149190000|2021-11-29 01:26:30|9541.8|9531.8|9544|9534|9544.3|9534.3|9541.8|9531.8|18
1638149200000|2021-11-29 01:26:40|9544.5|9534.5|9541.9|9531.9|9544.5|9534.5|9541.3|9531.3|21
1638149210000|2021-11-29 01:26:50|9540.3|9530.3|9543.1|9533.1|9543.1|9533.1|9540.3|9530.3|20
1638149220000|2021-11-29 01:27:00|9542.9|9532.9|9544|9534|9544.8|9534.8|9542.5|9532.5|21
1638149230000|2021-11-29 01:27:10|9543.3|9533.3|9541.8|9531.8|9543.9|9533.9|9541.8|9531.8|17
1638149240000|2021-11-29 01:27:20|9541.3|9531.3|9540.3|9530.3|9541.3|9531.3|9538.3|9528.3|24
1638149250000|2021-11-29 01:27:30|9540.8|9530.8|9542|9532|9542|9532|9539.3|9529.3|17
1638149260000|2021-11-29 01:27:40|9541.8|9531.8|9539.5|9529.5|9541.8|9531.8|9539.3|9529.3|23
1638149270000|2021-11-29 01:27:50|9539.3|9529.3|9539.5|9529.5|9540.1|9530.1|9539|9529|10
1638149280000|2021-11-29 01:28:00|9539.3|9529.3|9538.6|9528.6|9540.5|9530.5|9538.6|9528.6|21
1638149290000|2021-11-29 01:28:10|9538.4|9528.4|9539.8|9529.8|9541|9531|9538.4|9528.4|16
1638149300000|2021-11-29 01:28:20|9540|9530|9538.1|9528.1|9540.6|9530.6|9537.9|9527.9|19
1638149310000|2021-11-29 01:28:30|9537.9|9527.9|9539.3|9529.3|9539.6|9529.6|9537.9|9527.9|17
1638149320000|2021-11-29 01:28:40|9538.8|9528.8|9539.3|9529.3|9539.6|9529.6|9538.5|9528.5|19
1638149330000|2021-11-29 01:28:50|9539.4|9529.4|9540.8|9530.8|9540.9|9530.9|9538.8|9528.8|17
1638149340000|2021-11-29 01:29:00|9541|9531|9546|9536|9546.3|9536.3|9541|9531|32
1638149350000|2021-11-29 01:29:10|9546.8|9536.8|9548.5|9538.5|9548.5|9538.5|9545.8|9535.8|21
1638149360000|2021-11-29 01:29:20|9548.8|9538.8|9552.5|9542.5|9552.5|9542.5|9548.8|9538.8|19
1638149370000|2021-11-29 01:29:30|9552|9542|9550.5|9540.5|9552.5|9542.5|9550|9540|26
1638149380000|2021-11-29 01:29:40|9550.8|9540.8|9552.5|9542.5|9552.8|9542.8|9550.8|9540.8|8
1638149390000|2021-11-29 01:29:50|9552.4|9542.4|9552.6|9542.6|9552.9|9542.9|9551.9|9541.9|5
1638149400000|2021-11-29 01:30:00|9552.4|9542.4|9548.3|9538.3|9552.4|9542.4|9547.6|9537.6|22
1638149410000|2021-11-29 01:30:10|9548.5|9538.5|9547.1|9537.1|9549.5|9539.5|9547.1|9537.1|20
1638149420000|2021-11-29 01:30:20|9547.3|9537.3|9551.5|9541.5|9551.9|9541.9|9546.3|9536.3|26
1638149430000|2021-11-29 01:30:30|9551.3|9541.3|9551.9|9541.9|9552.5|9542.5|9550.8|9540.8|18
1638149440000|2021-11-29 01:30:40|9551.5|9541.5|9551.8|9541.8|9551.8|9541.8|9550|9540|17
1638149450000|2021-11-29 01:30:50|9551.5|9541.5|9552.3|9542.3|9552.5|9542.5|9551.3|9541.3|23
1638149460000|2021-11-29 01:31:00|9553|9543|9551.3|9541.3|9556|9546|9550|9540|26
1638149470000|2021-11-29 01:31:10|9551.1|9541.1|9551|9541|9553.3|9543.3|9550.5|9540.5|20
1638149480000|2021-11-29 01:31:20|9552|9542|9550.3|9540.3|9552.1|9542.1|9550|9540|13
1638149490000|2021-11-29 01:31:30|9550.8|9540.8|9550.4|9540.4|9552|9542|9550.4|9540.4|19
1638149500000|2021-11-29 01:31:40|9550.8|9540.8|9550.6|9540.6|9551.8|9541.8|9550.6|9540.6|13
1638149510000|2021-11-29 01:31:50|9551.3|9541.3|9552.3|9542.3|9552.3|9542.3|9550.4|9540.4|11
1638149520000|2021-11-29 01:32:00|9552|9542|9555|9545|9555|9545|9551.6|9541.6|24
1638149530000|2021-11-29 01:32:10|9554.6|9544.6|9556.5|9546.5|9556.8|9546.8|9554.6|9544.6|19
1638149540000|2021-11-29 01:32:20|9556.8|9546.8|9557.3|9547.3|9557.3|9547.3|9556.5|9546.5|8
1638149550000|2021-11-29 01:32:30|9557|9547|9559.3|9549.3|9559.3|9549.3|9556.9|9546.9|12
1638149560000|2021-11-29 01:32:40|9559.5|9549.5|9559.6|9549.6|9560.5|9550.5|9559.5|9549.5|14
1638149570000|2021-11-29 01:32:50|9559.5|9549.5|9559.4|9549.4|9559.5|9549.5|9557.5|9547.5|14
1638149580000|2021-11-29 01:33:00|9559|9549|9563|9553|9563.5|9553.5|9559|9549|24
1638149590000|2021-11-29 01:33:10|9563.3|9553.3|9561.8|9551.8|9563.5|9553.5|9561.5|9551.5|19
1638149600000|2021-11-29 01:33:20|9561.1|9551.1|9559|9549|9561.8|9551.8|9558.3|9548.3|24
1638149610000|2021-11-29 01:33:30|9559.3|9549.3|9560.5|9550.5|9561|9551|9559.3|9549.3|23
1638149620000|2021-11-29 01:33:40|9561|9551|9560.5|9550.5|9561.8|9551.8|9559.9|9549.9|24
1638149630000|2021-11-29 01:33:50|9560.8|9550.8|9562.8|9552.8|9563|9553|9560.8|9550.8|20
1638149640000|2021-11-29 01:34:00|9563|9553|9563.5|9553.5|9564|9554|9562.5|9552.5|23
1638149650000|2021-11-29 01:34:10|9563.3|9553.3|9568.3|9558.3|9568.4|9558.4|9563.3|9553.3|22
1638149660000|2021-11-29 01:34:20|9567.4|9557.4|9568.6|9558.6|9569.3|9559.3|9567.4|9557.4|17
1638149670000|2021-11-29 01:34:30|9568.4|9558.4|9568|9558|9568.6|9558.6|9567.8|9557.8|17
1638149680000|2021-11-29 01:34:40|9567.6|9557.6|9566.4|9556.4|9567.8|9557.8|9566.4|9556.4|11
1638149690000|2021-11-29 01:34:50|9566.8|9556.8|9565.8|9555.8|9568|9558|9565.8|9555.8|24
1638149700000|2021-11-29 01:35:00|9566.8|9556.8|9566.5|9556.5|9566.8|9556.8|9563.9|9553.9|20
1638149710000|2021-11-29 01:35:10|9566|9556|9565.4|9555.4|9566.5|9556.5|9564|9554|20
1638149720000|2021-11-29 01:35:20|9565.8|9555.8|9566.5|9556.5|9566.5|9556.5|9564.5|9554.5|20
1638149730000|2021-11-29 01:35:30|9567|9557|9565.1|9555.1|9567|9557|9565.1|9555.1|21
1638149740000|2021-11-29 01:35:40|9564.6|9554.6|9563.8|9553.8|9565.6|9555.6|9563.5|9553.5|26
1638149750000|2021-11-29 01:35:50|9564|9554|9566.3|9556.3|9566.3|9556.3|9563.9|9553.9|11
1638149760000|2021-11-29 01:36:00|9565.3|9555.3|9563.9|9553.9|9565.3|9555.3|9563.6|9553.6|24
1638149770000|2021-11-29 01:36:10|9563.4|9553.4|9564.3|9554.3|9565.6|9555.6|9563.4|9553.4|20
1638149780000|2021-11-29 01:36:20|9564|9554|9563.3|9553.3|9564.5|9554.5|9563|9553|13
1638149790000|2021-11-29 01:36:30|9563|9553|9563.1|9553.1|9563.6|9553.6|9562.4|9552.4|23
1638149800000|2021-11-29 01:36:40|9563|9553|9563.4|9553.4|9564.8|9554.8|9563|9553|17
1638149810000|2021-11-29 01:36:50|9563.3|9553.3|9564|9554|9564.3|9554.3|9563.3|9553.3|27
1638149820000|2021-11-29 01:37:00|9563.9|9553.9|9563|9553|9564.3|9554.3|9561.1|9551.1|23
1638149830000|2021-11-29 01:37:10|9563.1|9553.1|9563.5|9553.5|9563.5|9553.5|9562.3|9552.3|12
1638149840000|2021-11-29 01:37:20|9563|9553|9563.3|9553.3|9563.5|9553.5|9562.6|9552.6|8
1638149850000|2021-11-29 01:37:30|9563|9553|9563.9|9553.9|9564.1|9554.1|9563|9553|6
1638149860000|2021-11-29 01:37:40|9563.6|9553.6|9564.4|9554.4|9564.4|9554.4|9563.1|9553.1|17
1638149870000|2021-11-29 01:37:50|9564.8|9554.8|9566|9556|9566.3|9556.3|9564.8|9554.8|15
1638149880000|2021-11-29 01:38:00|9566.3|9556.3|9565.3|9555.3|9566.8|9556.8|9565.1|9555.1|15
1638149890000|2021-11-29 01:38:10|9564.5|9554.5|9565.3|9555.3|9565.3|9555.3|9563.8|9553.8|16
1638149900000|2021-11-29 01:38:20|9565|9555|9565.4|9555.4|9565.5|9555.5|9564.4|9554.4|7
1638149910000|2021-11-29 01:38:30|9564.9|9554.9|9565.3|9555.3|9565.3|9555.3|9564.9|9554.9|4
1638149920000|2021-11-29 01:38:40|9565.5|9555.5|9565.8|9555.8|9565.8|9555.8|9565.5|9555.5|2
1638149930000|2021-11-29 01:38:50|9565.5|9555.5|9566.3|9556.3|9566.5|9556.5|9565.3|9555.3|8
1638149940000|2021-11-29 01:39:00|9566.5|9556.5|9567.5|9557.5|9568.5|9558.5|9566.3|9556.3|21
1638149950000|2021-11-29 01:39:10|9567.6|9557.6|9569.8|9559.8|9570.5|9560.5|9567.5|9557.5|20
1638149960000|2021-11-29 01:39:20|9569.6|9559.6|9570.8|9560.8|9571.3|9561.3|9569.6|9559.6|11
1638149970000|2021-11-29 01:39:30|9570.4|9560.4|9570.3|9560.3|9570.6|9560.6|9569.6|9559.6|10
1638149980000|2021-11-29 01:39:40|9570.4|9560.4|9572.3|9562.3|9572.5|9562.5|9570|9560|22
1638149990000|2021-11-29 01:39:50|9572.5|9562.5|9573.3|9563.3|9573.6|9563.6|9572.5|9562.5|11
1638150000000|2021-11-29 01:40:00|9573|9563|9567.5|9557.5|9573.3|9563.3|9567.5|9557.5|18
1638150010000|2021-11-29 01:40:10|9567.6|9557.6|9570.6|9560.6|9570.6|9560.6|9567.3|9557.3|19
1638150020000|2021-11-29 01:40:20|9570.4|9560.4|9570.6|9560.6|9570.9|9560.9|9568.9|9558.9|15
1638150030000|2021-11-29 01:40:30|9570.5|9560.5|9570.8|9560.8|9571.5|9561.5|9570.1|9560.1|16
1638150040000|2021-11-29 01:40:40|9570.9|9560.9|9571|9561|9571.1|9561.1|9570.8|9560.8|6
1638150050000|2021-11-29 01:40:50|9570.8|9560.8|9572.8|9562.8|9573|9563|9570.6|9560.6|13
1638150060000|2021-11-29 01:41:00|9573|9563|9575|9565|9576.3|9566.3|9572.6|9562.6|15
1638150070000|2021-11-29 01:41:10|9575.3|9565.3|9574|9564|9575.3|9565.3|9573.6|9563.6|20
1638150080000|2021-11-29 01:41:20|9574.3|9564.3|9570.8|9560.8|9574.5|9564.5|9570.8|9560.8|9
1638150090000|2021-11-29 01:41:30|9570.4|9560.4|9571.8|9561.8|9571.8|9561.8|9570.1|9560.1|20
1638150100000|2021-11-29 01:41:40|9571.5|9561.5|9567.8|9557.8|9571.5|9561.5|9567.3|9557.3|26
1638150110000|2021-11-29 01:41:50|9568|9558|9568|9558|9569.8|9559.8|9567.4|9557.4|18
1638150120000|2021-11-29 01:42:00|9567.6|9557.6|9569.5|9559.5|9570.5|9560.5|9567.6|9557.6|24
1638150130000|2021-11-29 01:42:10|9569.4|9559.4|9568|9558|9569.4|9559.4|9567.6|9557.6|24
1638150140000|2021-11-29 01:42:20|9567.8|9557.8|9569.5|9559.5|9569.9|9559.9|9567.5|9557.5|22
1638150150000|2021-11-29 01:42:30|9569.3|9559.3|9571.3|9561.3|9571.5|9561.5|9568|9558|15
1638150160000|2021-11-29 01:42:40|9570.8|9560.8|9571.8|9561.8|9572.3|9562.3|9570.4|9560.4|22
1638150170000|2021-11-29 01:42:50|9572.8|9562.8|9574.5|9564.5|9574.8|9564.8|9572.6|9562.6|19
1638150180000|2021-11-29 01:43:00|9574.4|9564.4|9576.3|9566.3|9576.5|9566.5|9573.8|9563.8|18
1638150190000|2021-11-29 01:43:10|9575.9|9565.9|9576.3|9566.3|9576.3|9566.3|9574.4|9564.4|12
1638150200000|2021-11-29 01:43:20|9575.9|9565.9|9572.6|9562.6|9576.5|9566.5|9572|9562|14
1638150210000|2021-11-29 01:43:30|9571.9|9561.9|9573.4|9563.4|9574|9564|9571.9|9561.9|14
1638150220000|2021-11-29 01:43:40|9573.1|9563.1|9573.8|9563.8|9574.5|9564.5|9571.6|9561.6|17
1638150230000|2021-11-29 01:43:50|9573.9|9563.9|9575.3|9565.3|9575.5|9565.5|9573.5|9563.5|19
1638150240000|2021-11-29 01:44:00|9575.5|9565.5|9576.1|9566.1|9577.9|9567.9|9575.5|9565.5|20
1638150250000|2021-11-29 01:44:10|9576.9|9566.9|9577.4|9567.4|9577.4|9567.4|9574.8|9564.8|24
1638150260000|2021-11-29 01:44:20|9577.5|9567.5|9576.8|9566.8|9578.3|9568.3|9576.8|9566.8|11
1638150270000|2021-11-29 01:44:30|9576|9566|9576.3|9566.3|9577.1|9567.1|9575.3|9565.3|18
1638150280000|2021-11-29 01:44:40|9576.6|9566.6|9576|9566|9577.1|9567.1|9576|9566|18
1638150290000|2021-11-29 01:44:50|9576.6|9566.6|9575.5|9565.5|9577|9567|9575.5|9565.5|15
1638150300000|2021-11-29 01:45:00|9574.5|9564.5|9573.9|9563.9|9575.9|9565.9|9573.4|9563.4|21
1638150310000|2021-11-29 01:45:10|9574.1|9564.1|9576.1|9566.1|9576.1|9566.1|9574.1|9564.1|12
1638150320000|2021-11-29 01:45:20|9575.8|9565.8|9577.8|9567.8|9577.8|9567.8|9575.8|9565.8|15
1638150330000|2021-11-29 01:45:30|9578|9568|9577.8|9567.8|9578.4|9568.4|9577.8|9567.8|6
1638150340000|2021-11-29 01:45:40|9578.1|9568.1|9578|9568|9578.9|9568.9|9577.8|9567.8|14
1638150350000|2021-11-29 01:45:50|9578.3|9568.3|9578|9568|9578.6|9568.6|9576.3|9566.3|24
1638150360000|2021-11-29 01:46:00|9578.3|9568.3|9577.3|9567.3|9578.3|9568.3|9576|9566|21
1638150370000|2021-11-29 01:46:10|9576.6|9566.6|9577.3|9567.3|9578.3|9568.3|9576.4|9566.4|19
1638150380000|2021-11-29 01:46:20|9577|9567|9577.8|9567.8|9578|9568|9576|9566|14
1638150390000|2021-11-29 01:46:30|9577.6|9567.6|9582.9|9572.9|9582.9|9572.9|9577.6|9567.6|18
1638150400000|2021-11-29 01:46:40|9582.8|9572.8|9579.5|9569.5|9582.8|9572.8|9579|9569|27
1638150410000|2021-11-29 01:46:50|9579.9|9569.9|9580.5|9570.5|9581.6|9571.6|9579.9|9569.9|21
1638150420000|2021-11-29 01:47:00|9581|9571|9580|9570|9581|9571|9578.8|9568.8|23
1638150430000|2021-11-29 01:47:10|9579.8|9569.8|9582.8|9572.8|9582.8|9572.8|9579.8|9569.8|20
1638150440000|2021-11-29 01:47:20|9582|9572|9582.6|9572.6|9583|9573|9581.8|9571.8|8
1638150450000|2021-11-29 01:47:30|9581.8|9571.8|9580.5|9570.5|9583|9573|9579.9|9569.9|26
1638150460000|2021-11-29 01:47:40|9581|9571|9580.3|9570.3|9581.1|9571.1|9579.8|9569.8|17
1638150470000|2021-11-29 01:47:50|9580|9570|9580|9570|9581.5|9571.5|9580|9570|10
1638150480000|2021-11-29 01:48:00|9580.3|9570.3|9584.1|9574.1|9584.1|9574.1|9580|9570|14
1638150490000|2021-11-29 01:48:10|9583.9|9573.9|9586|9576|9586|9576|9583.9|9573.9|15
1638150500000|2021-11-29 01:48:20|9585.3|9575.3|9584.5|9574.5|9585.9|9575.9|9583.5|9573.5|23
1638150510000|2021-11-29 01:48:30|9584.8|9574.8|9584.8|9574.8|9586.1|9576.1|9584.5|9574.5|19
1638150520000|2021-11-29 01:48:40|9584.5|9574.5|9585.5|9575.5|9585.5|9575.5|9582.8|9572.8|15
1638150530000|2021-11-29 01:48:50|9585.6|9575.6|9585.8|9575.8|9586.3|9576.3|9585|9575|8
1638150540000|2021-11-29 01:49:00|9585.6|9575.6|9584.8|9574.8|9586.1|9576.1|9584.6|9574.6|20
1638150550000|2021-11-29 01:49:10|9584.5|9574.5|9581.3|9571.3|9584.5|9574.5|9581.3|9571.3|22
1638150560000|2021-11-29 01:49:20|9581.5|9571.5|9583.3|9573.3|9583.5|9573.5|9581.5|9571.5|19
1638150570000|2021-11-29 01:49:30|9583.6|9573.6|9585.3|9575.3|9585.5|9575.5|9583|9573|31
1638150580000|2021-11-29 01:49:40|9585.5|9575.5|9584.9|9574.9|9586.3|9576.3|9584.9|9574.9|15
1638150590000|2021-11-29 01:49:50|9585.3|9575.3|9584.4|9574.4|9585.3|9575.3|9583|9573|16
1638150600000|2021-11-29 01:50:00|9584.9|9574.9|9585.5|9575.5|9586.3|9576.3|9584.4|9574.4|28
1638150610000|2021-11-29 01:50:10|9585.3|9575.3|9585|9575|9585.3|9575.3|9583|9573|21
1638150620000|2021-11-29 01:50:20|9585.3|9575.3|9584.3|9574.3|9585.3|9575.3|9583.8|9573.8|23
1638150630000|2021-11-29 01:50:30|9584.5|9574.5|9584.4|9574.4|9585.9|9575.9|9583.8|9573.8|22
1638150640000|2021-11-29 01:50:40|9584.3|9574.3|9585.8|9575.8|9585.8|9575.8|9583.4|9573.4|16
1638150650000|2021-11-29 01:50:50|9585.5|9575.5|9584|9574|9585.5|9575.5|9583.4|9573.4|20
1638150660000|2021-11-29 01:51:00|9583.8|9573.8|9586|9576|9587.3|9577.3|9583.8|9573.8|14
1638150670000|2021-11-29 01:51:10|9586.3|9576.3|9585.6|9575.6|9586.3|9576.3|9584.8|9574.8|20
1638150680000|2021-11-29 01:51:20|9585.5|9575.5|9584.8|9574.8|9585.6|9575.6|9584.5|9574.5|16
1638150690000|2021-11-29 01:51:30|9584.5|9574.5|9585.6|9575.6|9585.6|9575.6|9584.1|9574.1|13
1638150700000|2021-11-29 01:51:40|9585.9|9575.9|9586.6|9576.6|9587.6|9577.6|9585.1|9575.1|19
1638150710000|2021-11-29 01:51:50|9587.1|9577.1|9585.5|9575.5|9587.6|9577.6|9585.5|9575.5|14
1638150720000|2021-11-29 01:52:00|9585.9|9575.9|9583.6|9573.6|9586.3|9576.3|9583.1|9573.1|24
1638150730000|2021-11-29 01:52:10|9583.5|9573.5|9583.5|9573.5|9583.8|9573.8|9583.5|9573.5|5
1638150740000|2021-11-29 01:52:20|9583.3|9573.3|9585.1|9575.1|9585.1|9575.1|9583.3|9573.3|20
1638150750000|2021-11-29 01:52:30|9585.3|9575.3|9585|9575|9586|9576|9584.5|9574.5|9
1638150760000|2021-11-29 01:52:40|9584.8|9574.8|9586.8|9576.8|9586.8|9576.8|9584.8|9574.8|14
1638150770000|2021-11-29 01:52:50|9587|9577|9587.3|9577.3|9587.5|9577.5|9587|9577|6
1638150780000|2021-11-29 01:53:00|9587.5|9577.5|9588.3|9578.3|9588.3|9578.3|9586.4|9576.4|13
1638150790000|2021-11-29 01:53:10|9587.1|9577.1|9587.9|9577.9|9588|9578|9587.1|9577.1|6
1638150800000|2021-11-29 01:53:20|9587.4|9577.4|9588.3|9578.3|9588.3|9578.3|9587.4|9577.4|6
1638150810000|2021-11-29 01:53:30|9587.8|9577.8|9587.4|9577.4|9587.8|9577.8|9586.9|9576.9|4
1638150820000|2021-11-29 01:53:40|9587.8|9577.8|9588.3|9578.3|9588.5|9578.5|9587.8|9577.8|8
1638150830000|2021-11-29 01:53:50|9588.5|9578.5|9588.8|9578.8|9589.5|9579.5|9587.4|9577.4|13
1638150840000|2021-11-29 01:54:00|9588|9578|9589|9579|9589|9579|9587.8|9577.8|6
1638150850000|2021-11-29 01:54:10|9589.1|9579.1|9588.6|9578.6|9589.1|9579.1|9587.5|9577.5|6
1638150870000|2021-11-29 01:54:30|9588.5|9578.5|9588.1|9578.1|9588.5|9578.5|9588.1|9578.1|2
1638150880000|2021-11-29 01:54:40|9587.8|9577.8|9588.3|9578.3|9588.5|9578.5|9587.5|9577.5|9
1638150890000|2021-11-29 01:54:50|9588.6|9578.6|9589.8|9579.8|9589.8|9579.8|9588.6|9578.6|4
1638150900000|2021-11-29 01:55:00|9590.3|9580.3|9589.1|9579.1|9590.3|9580.3|9588.4|9578.4|6
1638150910000|2021-11-29 01:55:10|9589.5|9579.5|9589.3|9579.3|9589.5|9579.5|9589.3|9579.3|2
1638150920000|2021-11-29 01:55:20|9589|9579|9588.6|9578.6|9589|9579|9588.6|9578.6|14
1638150930000|2021-11-29 01:55:30|9588.5|9578.5|9588|9578|9588.9|9578.9|9588|9578|13
1638150940000|2021-11-29 01:55:40|9587.8|9577.8|9587|9577|9587.9|9577.9|9586.8|9576.8|9
1638150950000|2021-11-29 01:55:50|9586.8|9576.8|9587|9577|9587.6|9577.6|9586|9576|14
1638150960000|2021-11-29 01:56:00|9586.8|9576.8|9587.9|9577.9|9588|9578|9586.8|9576.8|11
1638150970000|2021-11-29 01:56:10|9587.6|9577.6|9587.9|9577.9|9588.3|9578.3|9587.5|9577.5|9
1638150980000|2021-11-29 01:56:20|9587.5|9577.5|9587|9577|9587.5|9577.5|9586|9576|14
1638150990000|2021-11-29 01:56:30|9586.6|9576.6|9586.1|9576.1|9586.9|9576.9|9585.6|9575.6|15
1638151000000|2021-11-29 01:56:40|9586.4|9576.4|9586.5|9576.5|9586.5|9576.5|9585.3|9575.3|12
1638151010000|2021-11-29 01:56:50|9586.8|9576.8|9588.3|9578.3|9588.5|9578.5|9586.8|9576.8|11
1638151020000|2021-11-29 01:57:00|9588.9|9578.9|9587.6|9577.6|9589.5|9579.5|9587.6|9577.6|11
1638151030000|2021-11-29 01:57:10|9588.5|9578.5|9588.6|9578.6|9589|9579|9588.5|9578.5|4
1638151040000|2021-11-29 01:57:20|9587.9|9577.9|9589.5|9579.5|9589.5|9579.5|9587.9|9577.9|8
1638151050000|2021-11-29 01:57:30|9589.8|9579.8|9592.1|9582.1|9592.1|9582.1|9589.6|9579.6|9
1638151060000|2021-11-29 01:57:40|9592.5|9582.5|9597.5|9587.5|9597.8|9587.8|9592.5|9582.5|10
1638151070000|2021-11-29 01:57:50|9598.6|9588.6|9598|9588|9599.1|9589.1|9597|9587|9
1638151080000|2021-11-29 01:58:00|9598.3|9588.3|9598.1|9588.1|9600.1|9590.1|9596.6|9586.6|15
1638151090000|2021-11-29 01:58:10|9598.4|9588.4|9598.3|9588.3|9599.1|9589.1|9597.9|9587.9|8
1638151100000|2021-11-29 01:58:20|9597.8|9587.8|9599.3|9589.3|9599.8|9589.8|9597.8|9587.8|15
1638151110000|2021-11-29 01:58:30|9599.5|9589.5|9600.5|9590.5|9602.1|9592.1|9599.5|9589.5|14
1638151120000|2021-11-29 01:58:40|9600.3|9590.3|9601.3|9591.3|9602.5|9592.5|9599.6|9589.6|15
1638151130000|2021-11-29 01:58:50|9601.5|9591.5|9601.3|9591.3|9601.8|9591.8|9601|9591|7
1638151140000|2021-11-29 01:59:00|9601.5|9591.5|9601.3|9591.3|9601.8|9591.8|9600.8|9590.8|15
1638151150000|2021-11-29 01:59:10|9601|9591|9597.8|9587.8|9601.5|9591.5|9596.9|9586.9|14
1638151160000|2021-11-29 01:59:20|9598.1|9588.1|9596.8|9586.8|9598.1|9588.1|9595.4|9585.4|18
1638151170000|2021-11-29 01:59:30|9596.5|9586.5|9595.3|9585.3|9596.6|9586.6|9594.5|9584.5|21
1638151180000|2021-11-29 01:59:40|9595|9585|9596.8|9586.8|9597|9587|9595|9585|19
1638151190000|2021-11-29 01:59:50|9596.5|9586.5|9596.6|9586.6|9597.1|9587.1|9595.8|9585.8|23
1638151200000|2021-11-29 02:00:00|9596.4|9586.4|9592.9|9582.9|9596.4|9586.4|9591.5|9581.5|29
1638151210000|2021-11-29 02:00:10|9592.5|9582.5|9592.8|9582.8|9593.6|9583.6|9591.6|9581.6|20
1638151220000|2021-11-29 02:00:20|9592.5|9582.5|9595.8|9585.8|9597.1|9587.1|9592.5|9582.5|19
1638151230000|2021-11-29 02:00:30|9596.4|9586.4|9596.5|9586.5|9597.1|9587.1|9596.4|9586.4|9
1638151240000|2021-11-29 02:00:40|9596.8|9586.8|9597.8|9587.8|9598|9588|9596.8|9586.8|6
1638151250000|2021-11-29 02:00:50|9597.5|9587.5|9596.1|9586.1|9597.5|9587.5|9594.5|9584.5|16
1638151260000|2021-11-29 02:01:00|9596.5|9586.5|9596.1|9586.1|9597.3|9587.3|9595.6|9585.6|14
1638151270000|2021-11-29 02:01:10|9595.9|9585.9|9596|9586|9596.6|9586.6|9595.5|9585.5|10
1638151280000|2021-11-29 02:01:20|9596.4|9586.4|9597.8|9587.8|9597.9|9587.9|9596|9586|11
1638151290000|2021-11-29 02:01:30|9598|9588|9599.8|9589.8|9600.5|9590.5|9597.8|9587.8|10
1638151300000|2021-11-29 02:01:40|9600|9590|9599.5|9589.5|9600.4|9590.4|9599|9589|17
1638151310000|2021-11-29 02:01:50|9599.8|9589.8|9600|9590|9600.4|9590.4|9599.8|9589.8|14
1638151320000|2021-11-29 02:02:00|9599.8|9589.8|9597.8|9587.8|9599.8|9589.8|9597.4|9587.4|20
1638151330000|2021-11-29 02:02:10|9597.5|9587.5|9595.4|9585.4|9597.5|9587.5|9594|9584|19
1638151340000|2021-11-29 02:02:20|9594.9|9584.9|9594.4|9584.4|9595.5|9585.5|9593.5|9583.5|17
1638151350000|2021-11-29 02:02:30|9595.1|9585.1|9594.4|9584.4|9595.6|9585.6|9593|9583|24
1638151360000|2021-11-29 02:02:40|9594.9|9584.9|9596.3|9586.3|9597.4|9587.4|9594.8|9584.8|19
1638151370000|2021-11-29 02:02:50|9596.6|9586.6|9597.3|9587.3|9597.9|9587.9|9596.1|9586.1|19
1638151380000|2021-11-29 02:03:00|9597.6|9587.6|9598.3|9588.3|9599.3|9589.3|9596.8|9586.8|21
1638151390000|2021-11-29 02:03:10|9598.5|9588.5|9598.3|9588.3|9598.9|9588.9|9598|9588|15
1638151400000|2021-11-29 02:03:20|9598|9588|9598|9588|9598|9588|9596.4|9586.4|22
1638151410000|2021-11-29 02:03:30|9597.8|9587.8|9597.5|9587.5|9598.1|9588.1|9597.5|9587.5|13
1638151420000|2021-11-29 02:03:40|9597.3|9587.3|9597.9|9587.9|9598.5|9588.5|9597.3|9587.3|9
1638151430000|2021-11-29 02:03:50|9597.5|9587.5|9600.1|9590.1|9600.1|9590.1|9597.3|9587.3|16
1638151440000|2021-11-29 02:04:00|9599.8|9589.8|9602.8|9592.8|9602.8|9592.8|9599.8|9589.8|16
1638151450000|2021-11-29 02:04:10|9602.5|9592.5|9605.5|9595.5|9605.8|9595.8|9601|9591|17
1638151460000|2021-11-29 02:04:20|9605.3|9595.3|9603.8|9593.8|9605.5|9595.5|9603.8|9593.8|14
1638151470000|2021-11-29 02:04:30|9604.3|9594.3|9605|9595|9605.8|9595.8|9604.3|9594.3|11
1638151480000|2021-11-29 02:04:40|9605.3|9595.3|9604.1|9594.1|9605.3|9595.3|9603.3|9593.3|13
1638151490000|2021-11-29 02:04:50|9603.8|9593.8|9603.5|9593.5|9604.1|9594.1|9602.6|9592.6|11
1638151500000|2021-11-29 02:05:00|9603.8|9593.8|9605.5|9595.5|9605.5|9595.5|9603.5|9593.5|13
1638151510000|2021-11-29 02:05:10|9605.3|9595.3|9603.1|9593.1|9605.3|9595.3|9602.5|9592.5|13
1638151520000|2021-11-29 02:05:20|9602.8|9592.8|9600.8|9590.8|9602.9|9592.9|9600|9590|20
1638151530000|2021-11-29 02:05:30|9600.5|9590.5|9599.9|9589.9|9600.8|9590.8|9599.6|9589.6|11
1638151540000|2021-11-29 02:05:40|9600.1|9590.1|9599.9|9589.9|9600.1|9590.1|9598.8|9588.8|12
1638151550000|2021-11-29 02:05:50|9599.6|9589.6|9599.9|9589.9|9600.1|9590.1|9599.6|9589.6|11
1638151560000|2021-11-29 02:06:00|9600.1|9590.1|9599.9|9589.9|9600.1|9590.1|9599.4|9589.4|9
1638151570000|2021-11-29 02:06:10|9600.1|9590.1|9602.6|9592.6|9602.6|9592.6|9600.1|9590.1|9
1638151580000|2021-11-29 02:06:20|9602.4|9592.4|9602.3|9592.3|9602.6|9592.6|9601.8|9591.8|6
1638151590000|2021-11-29 02:06:30|9602|9592|9602.3|9592.3|9602.5|9592.5|9601.6|9591.6|6
1638151600000|2021-11-29 02:06:40|9602.5|9592.5|9600.8|9590.8|9602.9|9592.9|9600.8|9590.8|8
1638151610000|2021-11-29 02:06:50|9600.9|9590.9|9601.1|9591.1|9603.5|9593.5|9600.9|9590.9|9
1638151620000|2021-11-29 02:07:00|9601.4|9591.4|9601|9591|9602|9592|9600.3|9590.3|22
1638151630000|2021-11-29 02:07:10|9600.8|9590.8|9600.6|9590.6|9601.1|9591.1|9600.3|9590.3|9
1638151640000|2021-11-29 02:07:20|9600.4|9590.4|9598.6|9588.6|9600.6|9590.6|9598|9588|23
1638151650000|2021-11-29 02:07:30|9598.3|9588.3|9597.6|9587.6|9598.6|9588.6|9597.5|9587.5|13
1638151660000|2021-11-29 02:07:40|9597.3|9587.3|9596.5|9586.5|9597.3|9587.3|9596.5|9586.5|9
1638151670000|2021-11-29 02:07:50|9596.8|9586.8|9597.6|9587.6|9597.9|9587.9|9596.5|9586.5|9
1638151680000|2021-11-29 02:08:00|9598|9588|9596.3|9586.3|9598.9|9588.9|9596.3|9586.3|14
1638151690000|2021-11-29 02:08:10|9595.9|9585.9|9597.1|9587.1|9597.6|9587.6|9595.4|9585.4|16
1638151700000|2021-11-29 02:08:20|9597.4|9587.4|9593.8|9583.8|9597.6|9587.6|9593.8|9583.8|15
1638151710000|2021-11-29 02:08:30|9594|9584|9594.5|9584.5|9595|9585|9593.6|9583.6|15
1638151720000|2021-11-29 02:08:40|9594.8|9584.8|9594.9|9584.9|9595|9585|9594|9584|13
1638151730000|2021-11-29 02:08:50|9595.5|9585.5|9594.3|9584.3|9595.8|9585.8|9594|9584|15
1638151740000|2021-11-29 02:09:00|9594.6|9584.6|9596.1|9586.1|9596.1|9586.1|9594.6|9584.6|9
1638151750000|2021-11-29 02:09:10|9595.8|9585.8|9595|9585|9596|9586|9595|9585|11
1638151760000|2021-11-29 02:09:20|9595.3|9585.3|9593.9|9583.9|9595.5|9585.5|9593.9|9583.9|11
1638151770000|2021-11-29 02:09:30|9594.3|9584.3|9595.5|9585.5|9595.6|9585.6|9594|9584|12
1638151780000|2021-11-29 02:09:40|9595.3|9585.3|9595|9585|9595.5|9585.5|9595|9585|11
1638151790000|2021-11-29 02:09:50|9595.3|9585.3|9595|9585|9595.5|9585.5|9594|9584|17
1638151800000|2021-11-29 02:10:00|9594.8|9584.8|9596.5|9586.5|9597.5|9587.5|9594.3|9584.3|18
1638151810000|2021-11-29 02:10:10|9597|9587|9598.8|9588.8|9598.8|9588.8|9596.9|9586.9|12
1638151820000|2021-11-29 02:10:20|9599.3|9589.3|9598|9588|9599.5|9589.5|9597|9587|13
1638151830000|2021-11-29 02:10:30|9598.3|9588.3|9599|9589|9599|9589|9598.3|9588.3|2
1638151840000|2021-11-29 02:10:40|9599.3|9589.3|9599.5|9589.5|9599.5|9589.5|9598.6|9588.6|6
1638151850000|2021-11-29 02:10:50|9599.9|9589.9|9601.3|9591.3|9602|9592|9599.9|9589.9|8
1638151860000|2021-11-29 02:11:00|9601.5|9591.5|9602|9592|9603.3|9593.3|9600.8|9590.8|24
1638151870000|2021-11-29 02:11:10|9601.6|9591.6|9603.6|9593.6|9603.6|9593.6|9601.6|9591.6|12
1638151880000|2021-11-29 02:11:20|9602.8|9592.8|9603.9|9593.9|9603.9|9593.9|9602.8|9592.8|8
1638151890000|2021-11-29 02:11:30|9603.8|9593.8|9602.5|9592.5|9603.8|9593.8|9602.5|9592.5|15
1638151900000|2021-11-29 02:11:40|9602|9592|9600|9590|9602.5|9592.5|9600|9590|17
1638151910000|2021-11-29 02:11:50|9599.8|9589.8|9600.3|9590.3|9601.9|9591.9|9599.5|9589.5|18
1638151920000|2021-11-29 02:12:00|9600.6|9590.6|9599.6|9589.6|9601|9591|9599.6|9589.6|14
1638151930000|2021-11-29 02:12:10|9599.4|9589.4|9598.8|9588.8|9599.4|9589.4|9598|9588|13
1638151940000|2021-11-29 02:12:20|9599|9589|9599.5|9589.5|9601|9591|9598.5|9588.5|18
1638151950000|2021-11-29 02:12:30|9599.3|9589.3|9600.3|9590.3|9600.4|9590.4|9599|9589|16
1638151960000|2021-11-29 02:12:40|9600.4|9590.4|9599.3|9589.3|9601.5|9591.5|9599.3|9589.3|11
1638151970000|2021-11-29 02:12:50|9599.5|9589.5|9600.3|9590.3|9601|9591|9599.3|9589.3|20
1638151980000|2021-11-29 02:13:00|9600|9590|9596.4|9586.4|9600.4|9590.4|9596.4|9586.4|20
1638151990000|2021-11-29 02:13:10|9596.1|9586.1|9597.8|9587.8|9598|9588|9594.8|9584.8|25
1638152000000|2021-11-29 02:13:20|9597.6|9587.6|9598.5|9588.5|9599|9589|9597.5|9587.5|15
1638152010000|2021-11-29 02:13:30|9597.9|9587.9|9596.6|9586.6|9598.5|9588.5|9596.6|9586.6|15
1638152020000|2021-11-29 02:13:40|9597|9587|9598.8|9588.8|9599.4|9589.4|9596.6|9586.6|14
1638152030000|2021-11-29 02:13:50|9598.4|9588.4|9598|9588|9599.4|9589.4|9597.8|9587.8|16
1638152040000|2021-11-29 02:14:00|9598.3|9588.3|9597.8|9587.8|9599|9589|9597|9587|18
1638152050000|2021-11-29 02:14:10|9597.3|9587.3|9597.5|9587.5|9597.8|9587.8|9595|9585|19
1638152060000|2021-11-29 02:14:20|9597|9587|9598.5|9588.5|9598.5|9588.5|9596.8|9586.8|16
1638152070000|2021-11-29 02:14:30|9599|9589|9598|9588|9599.5|9589.5|9598|9588|21
1638152080000|2021-11-29 02:14:40|9598.5|9588.5|9596.5|9586.5|9598.5|9588.5|9595.5|9585.5|18
1638152090000|2021-11-29 02:14:50|9597.8|9587.8|9596.4|9586.4|9598.3|9588.3|9596.4|9586.4|18
1638152100000|2021-11-29 02:15:00|9595.9|9585.9|9594.3|9584.3|9595.9|9585.9|9594|9584|6
1638152110000|2021-11-29 02:15:10|9594|9584|9594|9584|9594|9584|9594|9584|1
1638152120000|2021-11-29 02:15:20|9594.4|9584.4|9598|9588|9598|9588|9594.4|9584.4|15
1638152130000|2021-11-29 02:15:30|9598.3|9588.3|9595.9|9585.9|9598.3|9588.3|9595.3|9585.3|10
1638152140000|2021-11-29 02:15:40|9595.8|9585.8|9595.8|9585.8|9595.9|9585.9|9595.8|9585.8|3
1638152150000|2021-11-29 02:15:50|9596|9586|9597.6|9587.6|9598.4|9588.4|9595.8|9585.8|11
1638152160000|2021-11-29 02:16:00|9597|9587|9598.1|9588.1|9598.1|9588.1|9596.9|9586.9|5
1638152170000|2021-11-29 02:16:10|9598.4|9588.4|9600|9590|9600.8|9590.8|9598.4|9588.4|12
1638152180000|2021-11-29 02:16:20|9599.8|9589.8|9598.4|9588.4|9599.8|9589.8|9597.5|9587.5|13
1638152190000|2021-11-29 02:16:30|9598.3|9588.3|9596.5|9586.5|9598.4|9588.4|9596.5|9586.5|15
1638152200000|2021-11-29 02:16:40|9597|9587|9596.5|9586.5|9597.3|9587.3|9596.4|9586.4|15
1638152210000|2021-11-29 02:16:50|9596.8|9586.8|9596.8|9586.8|9597.4|9587.4|9596.1|9586.1|19
1638152220000|2021-11-29 02:17:00|9596.5|9586.5|9596.8|9586.8|9597.3|9587.3|9596.4|9586.4|11
1638152230000|2021-11-29 02:17:10|9596.5|9586.5|9595.6|9585.6|9597|9587|9595|9585|11
1638152240000|2021-11-29 02:17:20|9595.4|9585.4|9594.4|9584.4|9595.4|9585.4|9594|9584|11
1638152250000|2021-11-29 02:17:30|9594|9584|9596.9|9586.9|9597.3|9587.3|9593.8|9583.8|8
1638152260000|2021-11-29 02:17:40|9597.3|9587.3|9597.5|9587.5|9597.5|9587.5|9597.3|9587.3|2
1638152270000|2021-11-29 02:17:50|9597.3|9587.3|9597.5|9587.5|9597.5|9587.5|9596.4|9586.4|7
1638152280000|2021-11-29 02:18:00|9597.9|9587.9|9599.6|9589.6|9600.8|9590.8|9597.9|9587.9|11
1638152290000|2021-11-29 02:18:10|9600.5|9590.5|9600.3|9590.3|9601.3|9591.3|9599.6|9589.6|15
1638152300000|2021-11-29 02:18:20|9600.5|9590.5|9599.5|9589.5|9600.5|9590.5|9599.5|9589.5|4
1638152310000|2021-11-29 02:18:30|9599.3|9589.3|9599.5|9589.5|9600.6|9590.6|9598.9|9588.9|13
1638152320000|2021-11-29 02:18:40|9599.8|9589.8|9602.1|9592.1|9602.3|9592.3|9599.8|9589.8|8
1638152330000|2021-11-29 02:18:50|9601.9|9591.9|9602.6|9592.6|9602.6|9592.6|9601.4|9591.4|8
1638152340000|2021-11-29 02:19:00|9602.4|9592.4|9602.1|9592.1|9603.4|9593.4|9602.1|9592.1|11
1638152350000|2021-11-29 02:19:10|9601|9591|9601.8|9591.8|9602.3|9592.3|9601|9591|14
1638152360000|2021-11-29 02:19:20|9601.5|9591.5|9599.9|9589.9|9601.8|9591.8|9599.6|9589.6|9
1638152370000|2021-11-29 02:19:30|9600.3|9590.3|9601.3|9591.3|9601.3|9591.3|9600.1|9590.1|7
1638152380000|2021-11-29 02:19:40|9601|9591|9601.3|9591.3|9601.3|9591.3|9600.3|9590.3|5
1638152390000|2021-11-29 02:19:50|9601|9591|9601.4|9591.4|9601.4|9591.4|9600.4|9590.4|4
1638152400000|2021-11-29 02:20:00|9601|9591|9601.3|9591.3|9601.3|9591.3|9601|9591|2
1638152410000|2021-11-29 02:20:10|9601|9591|9600.5|9590.5|9601|9591|9600.4|9590.4|4
1638152420000|2021-11-29 02:20:20|9600.8|9590.8|9599.1|9589.1|9600.8|9590.8|9598.9|9588.9|6
1638152430000|2021-11-29 02:20:30|9599.5|9589.5|9601|9591|9601.3|9591.3|9599.3|9589.3|12
1638152440000|2021-11-29 02:20:40|9600.1|9590.1|9600.1|9590.1|9601|9591|9600.1|9590.1|5
1638152450000|2021-11-29 02:20:50|9599|9589|9600.8|9590.8|9600.8|9590.8|9599|9589|4
1638152460000|2021-11-29 02:21:00|9601|9591|9600.5|9590.5|9601|9591|9600.3|9590.3|7
1638152470000|2021-11-29 02:21:10|9600.3|9590.3|9600.4|9590.4|9600.4|9590.4|9599|9589|5
1638152480000|2021-11-29 02:21:20|9599.6|9589.6|9599.3|9589.3|9599.9|9589.9|9598.4|9588.4|12
1638152490000|2021-11-29 02:21:30|9599.6|9589.6|9599.5|9589.5|9599.6|9589.6|9599.3|9589.3|6
1638152500000|2021-11-29 02:21:40|9599.8|9589.8|9598|9588|9600|9590|9598|9588|14
1638152510000|2021-11-29 02:21:50|9597.5|9587.5|9598|9588|9599.6|9589.6|9597|9587|14
1638152520000|2021-11-29 02:22:00|9598.3|9588.3|9599|9589|9599|9589|9598.3|9588.3|5
1638152530000|2021-11-29 02:22:10|9598.8|9588.8|9598.4|9588.4|9599.1|9589.1|9598.3|9588.3|5
1638152550000|2021-11-29 02:22:30|9598.8|9588.8|9598.9|9588.9|9599.6|9589.6|9598.6|9588.6|7
1638152560000|2021-11-29 02:22:40|9599|9589|9598.9|9588.9|9599.5|9589.5|9598.9|9588.9|10
1638152570000|2021-11-29 02:22:50|9597.8|9587.8|9596.8|9586.8|9597.8|9587.8|9596.8|9586.8|5
1638152580000|2021-11-29 02:23:00|9597|9587|9597.1|9587.1|9597.1|9587.1|9596.4|9586.4|5
1638152590000|2021-11-29 02:23:10|9596.9|9586.9|9597|9587|9597.3|9587.3|9596.3|9586.3|9
1638152600000|2021-11-29 02:23:20|9596.8|9586.8|9596.1|9586.1|9597.5|9587.5|9595.4|9585.4|11
1638152610000|2021-11-29 02:23:30|9596.6|9586.6|9596.4|9586.4|9596.8|9586.8|9596.3|9586.3|7
1638152620000|2021-11-29 02:23:40|9596.1|9586.1|9595.3|9585.3|9596.1|9586.1|9595.3|9585.3|8
1638152630000|2021-11-29 02:23:50|9595|9585|9595|9585|9595|9585|9594.8|9584.8|3
1638152640000|2021-11-29 02:24:00|9595.4|9585.4|9595|9585|9595.6|9585.6|9595|9585|6
1638152650000|2021-11-29 02:24:10|9594.8|9584.8|9594.3|9584.3|9594.9|9584.9|9594.3|9584.3|4
1638152660000|2021-11-29 02:24:20|9594.5|9584.5|9595.4|9585.4|9595.9|9585.9|9594.3|9584.3|10
1638152670000|2021-11-29 02:24:30|9595.5|9585.5|9595.3|9585.3|9595.6|9585.6|9594.9|9584.9|8
1638152680000|2021-11-29 02:24:40|9595.5|9585.5|9596|9586|9596.6|9586.6|9595.5|9585.5|7
1638152690000|2021-11-29 02:24:50|9596.3|9586.3|9597.8|9587.8|9598.5|9588.5|9596.3|9586.3|10
1638152700000|2021-11-29 02:25:00|9597.5|9587.5|9597.3|9587.3|9598|9588|9596.9|9586.9|10
1638152710000|2021-11-29 02:25:10|9597.4|9587.4|9599.1|9589.1|9599.1|9589.1|9597.1|9587.1|9
1638152720000|2021-11-29 02:25:20|9600|9590|9597.9|9587.9|9600|9590|9597.9|9587.9|7
1638152730000|2021-11-29 02:25:30|9598.3|9588.3|9598.5|9588.5|9598.5|9588.5|9598.3|9588.3|4
1638152740000|2021-11-29 02:25:40|9598.1|9588.1|9598.4|9588.4|9599.5|9589.5|9598.1|9588.1|10
1638152750000|2021-11-29 02:25:50|9597.5|9587.5|9598.5|9588.5|9598.5|9588.5|9597.5|9587.5|6
1638152760000|2021-11-29 02:26:00|9598.8|9588.8|9597.5|9587.5|9599|9589|9597.3|9587.3|16
1638152770000|2021-11-29 02:26:10|9597.8|9587.8|9597.5|9587.5|9598.5|9588.5|9597|9587|9
1638152780000|2021-11-29 02:26:20|9597.8|9587.8|9598.8|9588.8|9599|9589|9597.8|9587.8|4
1638152790000|2021-11-29 02:26:30|9598.4|9588.4|9597.8|9587.8|9598.4|9588.4|9597.8|9587.8|3
1638152810000|2021-11-29 02:26:50|9598|9588|9598.5|9588.5|9599|9589|9598|9588|11
1638152820000|2021-11-29 02:27:00|9597.8|9587.8|9598.5|9588.5|9598.8|9588.8|9597.8|9587.8|5
1638152830000|2021-11-29 02:27:10|9598.1|9588.1|9597|9587|9598.1|9588.1|9597|9587|2
1638152840000|2021-11-29 02:27:20|9596.9|9586.9|9597.8|9587.8|9597.8|9587.8|9596.3|9586.3|9
1638152850000|2021-11-29 02:27:30|9598|9588|9598|9588|9598|9588|9597.8|9587.8|3
1638152860000|2021-11-29 02:27:40|9597.8|9587.8|9598.9|9588.9|9598.9|9588.9|9597.6|9587.6|8
1638152870000|2021-11-29 02:27:50|9599.4|9589.4|9599.3|9589.3|9599.4|9589.4|9598.8|9588.8|9
1638152880000|2021-11-29 02:28:00|9599.5|9589.5|9599.9|9589.9|9599.9|9589.9|9599.3|9589.3|5
1638152890000|2021-11-29 02:28:10|9599.6|9589.6|9598.9|9588.9|9599.6|9589.6|9598.8|9588.8|9
1638152900000|2021-11-29 02:28:20|9599.3|9589.3|9598.6|9588.6|9599.3|9589.3|9598.6|9588.6|4
1638152910000|2021-11-29 02:28:30|9597.8|9587.8|9598.4|9588.4|9598.6|9588.6|9597.8|9587.8|3
1638152920000|2021-11-29 02:28:40|9598|9588|9597.8|9587.8|9598.1|9588.1|9597.1|9587.1|5
1638152930000|2021-11-29 02:28:50|9597.5|9587.5|9597.9|9587.9|9598.1|9588.1|9597.4|9587.4|11
1638152940000|2021-11-29 02:29:00|9598.1|9588.1|9597.1|9587.1|9598.3|9588.3|9597.1|9587.1|10
1638152950000|2021-11-29 02:29:10|9596.1|9586.1|9595.5|9585.5|9597|9587|9594.5|9584.5|13
1638152960000|2021-11-29 02:29:20|9595.9|9585.9|9597.4|9587.4|9598|9588|9595.9|9585.9|8
1638152970000|2021-11-29 02:29:30|9598|9588|9597.3|9587.3|9598.5|9588.5|9596.9|9586.9|10
1638152980000|2021-11-29 02:29:40|9597.8|9587.8|9597.5|9587.5|9597.8|9587.8|9597.5|9587.5|2
1638152990000|2021-11-29 02:29:50|9597.8|9587.8|9597.5|9587.5|9598.3|9588.3|9597.1|9587.1|13
1638153000000|2021-11-29 02:30:00|9597.8|9587.8|9601.6|9591.6|9602.3|9592.3|9597.8|9587.8|21
1638153010000|2021-11-29 02:30:10|9601|9591|9601.9|9591.9|9602.8|9592.8|9601|9591|12
1638153020000|2021-11-29 02:30:20|9601.6|9591.6|9601.8|9591.8|9602.5|9592.5|9601.3|9591.3|14
1638153030000|2021-11-29 02:30:30|9602.1|9592.1|9601.1|9591.1|9602.1|9592.1|9600.8|9590.8|12
1638153040000|2021-11-29 02:30:40|9601.5|9591.5|9603.8|9593.8|9604|9594|9601.3|9591.3|11
1638153050000|2021-11-29 02:30:50|9604|9594|9603.5|9593.5|9604|9594|9601.8|9591.8|12
1638153060000|2021-11-29 02:31:00|9603.8|9593.8|9603|9593|9603.8|9593.8|9602|9592|14
1638153070000|2021-11-29 02:31:10|9603.3|9593.3|9602.5|9592.5|9603.9|9593.9|9602.3|9592.3|8
1638153080000|2021-11-29 02:31:20|9602.3|9592.3|9599.5|9589.5|9602.5|9592.5|9599.5|9589.5|23
1638153090000|2021-11-29 02:31:30|9600|9590|9601.1|9591.1|9601.9|9591.9|9599.8|9589.8|24
1638153100000|2021-11-29 02:31:40|9601.4|9591.4|9602|9592|9603|9593|9601.4|9591.4|13
1638153110000|2021-11-29 02:31:50|9602.3|9592.3|9602|9592|9603.1|9593.1|9602|9592|18
1638153120000|2021-11-29 02:32:00|9602.3|9592.3|9601.4|9591.4|9602.9|9592.9|9600.6|9590.6|20
1638153130000|2021-11-29 02:32:10|9601.6|9591.6|9601.3|9591.3|9602|9592|9600.9|9590.9|10
1638153140000|2021-11-29 02:32:20|9601|9591|9601.4|9591.4|9601.4|9591.4|9601|9591|3
1638153150000|2021-11-29 02:32:30|9601.5|9591.5|9601.9|9591.9|9602.1|9592.1|9601.5|9591.5|7
1638153160000|2021-11-29 02:32:40|9602.1|9592.1|9601.9|9591.9|9602.4|9592.4|9601.3|9591.3|8
1638153170000|2021-11-29 02:32:50|9602.1|9592.1|9603|9593|9603.3|9593.3|9602.1|9592.1|6
1638153180000|2021-11-29 02:33:00|9602.8|9592.8|9601.5|9591.5|9603|9593|9601.1|9591.1|13
1638153190000|2021-11-29 02:33:10|9601.3|9591.3|9601|9591|9602.4|9592.4|9600.8|9590.8|12
1638153200000|2021-11-29 02:33:20|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|9601|9591|4
1638153210000|2021-11-29 02:33:30|9601.5|9591.5|9601.8|9591.8|9602.8|9592.8|9601.4|9591.4|15
1638153220000|2021-11-29 02:33:40|9601.5|9591.5|9602.6|9592.6|9603.8|9593.8|9601.3|9591.3|18
1638153230000|2021-11-29 02:33:50|9603|9593|9602.8|9592.8|9603.3|9593.3|9602|9592|8
1638153240000|2021-11-29 02:34:00|9603|9593|9602.6|9592.6|9603|9593|9602.3|9592.3|13
1638153250000|2021-11-29 02:34:10|9602.3|9592.3|9603.8|9593.8|9604.4|9594.4|9602.3|9592.3|12
1638153260000|2021-11-29 02:34:20|9603.5|9593.5|9601.5|9591.5|9603.5|9593.5|9601.3|9591.3|11
1638153270000|2021-11-29 02:34:30|9601.3|9591.3|9599.6|9589.6|9601.3|9591.3|9599|9589|23
1638153280000|2021-11-29 02:34:40|9599.9|9589.9|9600.5|9590.5|9600.6|9590.6|9599.6|9589.6|13
1638153290000|2021-11-29 02:34:50|9600.4|9590.4|9599.8|9589.8|9600.5|9590.5|9599.8|9589.8|6
1638153300000|2021-11-29 02:35:00|9599.5|9589.5|9601|9591|9601.1|9591.1|9598.3|9588.3|16
1638153310000|2021-11-29 02:35:10|9600.8|9590.8|9601|9591|9601.4|9591.4|9599.5|9589.5|19
1638153320000|2021-11-29 02:35:20|9601.1|9591.1|9601.9|9591.9|9601.9|9591.9|9600.5|9590.5|17
1638153330000|2021-11-29 02:35:30|9602.1|9592.1|9604.1|9594.1|9604.1|9594.1|9601.9|9591.9|14
1638153340000|2021-11-29 02:35:40|9603.9|9593.9|9605|9595|9605.1|9595.1|9603.9|9593.9|8
1638153350000|2021-11-29 02:35:50|9604.8|9594.8|9604.8|9594.8|9605.3|9595.3|9604.5|9594.5|6
1638153360000|2021-11-29 02:36:00|9604.5|9594.5|9605|9595|9605|9595|9604.5|9594.5|5
1638153370000|2021-11-29 02:36:10|9604.8|9594.8|9604.8|9594.8|9605|9595|9604.3|9594.3|9
1638153380000|2021-11-29 02:36:20|9605|9595|9605|9595|9605.3|9595.3|9604.8|9594.8|4
1638153390000|2021-11-29 02:36:30|9605.1|9595.1|9607.3|9597.3|9607.3|9597.3|9605.1|9595.1|9
1638153400000|2021-11-29 02:36:40|9607|9597|9605.9|9595.9|9607|9597|9605.6|9595.6|12
1638153410000|2021-11-29 02:36:50|9606.1|9596.1|9606.8|9596.8|9607.5|9597.5|9606.1|9596.1|12
1638153420000|2021-11-29 02:37:00|9607.1|9597.1|9608.5|9598.5|9608.5|9598.5|9607.1|9597.1|9
1638153430000|2021-11-29 02:37:10|9609.3|9599.3|9609.6|9599.6|9610|9600|9609|9599|13
1638153440000|2021-11-29 02:37:20|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|9608.9|9598.9|8
1638153450000|2021-11-29 02:37:30|9610.3|9600.3|9609.9|9599.9|9610.3|9600.3|9609.6|9599.6|6
1638153460000|2021-11-29 02:37:40|9610.3|9600.3|9610.3|9600.3|9610.8|9600.8|9609.9|9599.9|5
1638153470000|2021-11-29 02:37:50|9610.5|9600.5|9610.3|9600.3|9611.4|9601.4|9610.3|9600.3|11
1638153480000|2021-11-29 02:38:00|9610|9600|9610.4|9600.4|9611|9601|9609.9|9599.9|14
1638153490000|2021-11-29 02:38:10|9610.8|9600.8|9610.6|9600.6|9611.3|9601.3|9610.4|9600.4|10
1638153500000|2021-11-29 02:38:20|9610.4|9600.4|9609.9|9599.9|9610.5|9600.5|9609.1|9599.1|8
1638153510000|2021-11-29 02:38:30|9609.3|9599.3|9609.5|9599.5|9609.5|9599.5|9608.8|9598.8|17
1638153520000|2021-11-29 02:38:40|9609.3|9599.3|9610|9600|9610|9600|9609|9599|13
1638153530000|2021-11-29 02:38:50|9609.8|9599.8|9610.9|9600.9|9610.9|9600.9|9609.4|9599.4|15
1638153540000|2021-11-29 02:39:00|9610.5|9600.5|9608|9598|9610.8|9600.8|9607.4|9597.4|21
1638153550000|2021-11-29 02:39:10|9608.3|9598.3|9609.4|9599.4|9609.4|9599.4|9607.5|9597.5|14
1638153560000|2021-11-29 02:39:20|9609.5|9599.5|9607.5|9597.5|9609.5|9599.5|9607.5|9597.5|16
1638153570000|2021-11-29 02:39:30|9607.8|9597.8|9607.8|9597.8|9608|9598|9607|9597|15
1638153580000|2021-11-29 02:39:40|9607.5|9597.5|9606.1|9596.1|9607.5|9597.5|9606.1|9596.1|10
1638153590000|2021-11-29 02:39:50|9605.9|9595.9|9603.3|9593.3|9605.9|9595.9|9603.3|9593.3|17
1638153600000|2021-11-29 02:40:00|9604.5|9594.5|9605.9|9595.9|9605.9|9595.9|9604.4|9594.4|15
1638153610000|2021-11-29 02:40:10|9605.8|9595.8|9607.4|9597.4|9607.8|9597.8|9604.8|9594.8|15
1638153620000|2021-11-29 02:40:20|9607.8|9597.8|9611|9601|9611|9601|9607.8|9597.8|18
1638153630000|2021-11-29 02:40:30|9610.3|9600.3|9611.3|9601.3|9611.6|9601.6|9610.3|9600.3|14
1638153640000|2021-11-29 02:40:40|9611|9601|9612|9602|9612.8|9602.8|9611|9601|18
1638153650000|2021-11-29 02:40:50|9611.8|9601.8|9611.8|9601.8|9612.4|9602.4|9611.8|9601.8|10
1638153660000|2021-11-29 02:41:00|9612.1|9602.1|9611.5|9601.5|9612.1|9602.1|9610.6|9600.6|8
1638153670000|2021-11-29 02:41:10|9611.1|9601.1|9609.4|9599.4|9611.1|9601.1|9609.3|9599.3|11
1638153680000|2021-11-29 02:41:20|9609.1|9599.1|9604.8|9594.8|9609.1|9599.1|9604.8|9594.8|11
1638153690000|2021-11-29 02:41:30|9604.5|9594.5|9602.3|9592.3|9604.5|9594.5|9601.6|9591.6|17
1638153700000|2021-11-29 02:41:40|9602|9592|9601.1|9591.1|9602.6|9592.6|9600.9|9590.9|10
1638153710000|2021-11-29 02:41:50|9600.9|9590.9|9602.4|9592.4|9603.1|9593.1|9600.5|9590.5|15
1638153720000|2021-11-29 02:42:00|9602.6|9592.6|9602.9|9592.9|9603.4|9593.4|9602.1|9592.1|14
1638153730000|2021-11-29 02:42:10|9603.3|9593.3|9601.3|9591.3|9603.3|9593.3|9601.3|9591.3|13
1638153740000|2021-11-29 02:42:20|9600.6|9590.6|9599.8|9589.8|9600.6|9590.6|9598.3|9588.3|6
1638153750000|2021-11-29 02:42:30|9599.5|9589.5|9600.5|9590.5|9602.3|9592.3|9599.3|9589.3|19
1638153760000|2021-11-29 02:42:40|9600.6|9590.6|9602|9592|9602.3|9592.3|9600.6|9590.6|9
1638153770000|2021-11-29 02:42:50|9601.6|9591.6|9600.4|9590.4|9602|9592|9599.3|9589.3|15
1638153780000|2021-11-29 02:43:00|9600.1|9590.1|9599.6|9589.6|9600.4|9590.4|9599.4|9589.4|11
1638153790000|2021-11-29 02:43:10|9599.9|9589.9|9601.5|9591.5|9602.3|9592.3|9599.9|9589.9|20
1638153800000|2021-11-29 02:43:20|9601.9|9591.9|9602.8|9592.8|9603.4|9593.4|9601.9|9591.9|13
1638153810000|2021-11-29 02:43:30|9602.9|9592.9|9603.4|9593.4|9604.3|9594.3|9602.9|9592.9|9
1638153820000|2021-11-29 02:43:40|9603.1|9593.1|9603.6|9593.6|9603.9|9593.9|9601.4|9591.4|22
1638153830000|2021-11-29 02:43:50|9604|9594|9602.9|9592.9|9604.1|9594.1|9602.9|9592.9|15
1638153840000|2021-11-29 02:44:00|9602.4|9592.4|9603.1|9593.1|9603.4|9593.4|9602.4|9592.4|13
1638153850000|2021-11-29 02:44:10|9603.4|9593.4|9603.9|9593.9|9604.3|9594.3|9603.4|9593.4|6
1638153860000|2021-11-29 02:44:20|9604.1|9594.1|9602.5|9592.5|9604.4|9594.4|9602.5|9592.5|6
1638153870000|2021-11-29 02:44:30|9602.8|9592.8|9605.4|9595.4|9606.1|9596.1|9602.3|9592.3|18
1638153880000|2021-11-29 02:44:40|9605.6|9595.6|9607.1|9597.1|9607.8|9597.8|9605.1|9595.1|17
1638153890000|2021-11-29 02:44:50|9607|9597|9606.9|9596.9|9607.8|9597.8|9606.4|9596.4|16
1638153900000|2021-11-29 02:45:00|9607|9597|9611.5|9601.5|9611.8|9601.8|9607|9597|21
1638153910000|2021-11-29 02:45:10|9611.1|9601.1|9611.8|9601.8|9611.8|9601.8|9610.6|9600.6|11
1638153920000|2021-11-29 02:45:20|9611.4|9601.4|9610.6|9600.6|9611.8|9601.8|9610.5|9600.5|11
1638153930000|2021-11-29 02:45:30|9610.9|9600.9|9612|9602|9612|9602|9610.9|9600.9|8
1638153940000|2021-11-29 02:45:40|9611.8|9601.8|9611.8|9601.8|9612|9602|9611.4|9601.4|12
1638153950000|2021-11-29 02:45:50|9611.4|9601.4|9612.4|9602.4|9612.4|9602.4|9610.5|9600.5|7
1638153960000|2021-11-29 02:46:00|9612.6|9602.6|9612.4|9602.4|9612.6|9602.6|9612.4|9602.4|2
1638153970000|2021-11-29 02:46:10|9612.3|9602.3|9610|9600|9612.3|9602.3|9610|9600|13
1638153980000|2021-11-29 02:46:20|9610.3|9600.3|9609|9599|9610.8|9600.8|9609|9599|16
1638153990000|2021-11-29 02:46:30|9609.4|9599.4|9609|9599|9610|9600|9608.6|9598.6|16
1638154000000|2021-11-29 02:46:40|9608.6|9598.6|9607.8|9597.8|9608.9|9598.9|9607.3|9597.3|9
1638154010000|2021-11-29 02:46:50|9607.5|9597.5|9606.5|9596.5|9607.5|9597.5|9606.3|9596.3|14
1638154020000|2021-11-29 02:47:00|9606.8|9596.8|9607.1|9597.1|9607.4|9597.4|9606.6|9596.6|6
1638154030000|2021-11-29 02:47:10|9607.4|9597.4|9606.8|9596.8|9608|9598|9606.8|9596.8|10
1638154040000|2021-11-29 02:47:20|9607.1|9597.1|9608.3|9598.3|9608.6|9598.6|9606.8|9596.8|15
1638154050000|2021-11-29 02:47:30|9608|9598|9608|9598|9609.1|9599.1|9607.3|9597.3|23
1638154060000|2021-11-29 02:47:40|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.3|9597.3|5
1638154070000|2021-11-29 02:47:50|9607.3|9597.3|9607|9597|9607.8|9597.8|9606.3|9596.3|13
1638154080000|2021-11-29 02:48:00|9606.9|9596.9|9606.8|9596.8|9608.4|9598.4|9606.8|9596.8|16
1638154090000|2021-11-29 02:48:10|9607|9597|9606.1|9596.1|9608|9598|9606|9596|15
1638154100000|2021-11-29 02:48:20|9605.8|9595.8|9604.8|9594.8|9606.1|9596.1|9604|9594|24
1638154110000|2021-11-29 02:48:30|9605|9595|9604.5|9594.5|9605.6|9595.6|9604|9594|16
1638154120000|2021-11-29 02:48:40|9604.9|9594.9|9605.5|9595.5|9605.8|9595.8|9604.9|9594.9|4
1638154130000|2021-11-29 02:48:50|9605.6|9595.6|9606.8|9596.8|9607.8|9597.8|9605|9595|17
1638154140000|2021-11-29 02:49:00|9606.3|9596.3|9608.3|9598.3|9608.8|9598.8|9606.3|9596.3|19
1638154150000|2021-11-29 02:49:10|9608.5|9598.5|9609.5|9599.5|9610|9600|9607.3|9597.3|20
1638154160000|2021-11-29 02:49:20|9609.3|9599.3|9609.8|9599.8|9610.1|9600.1|9608|9598|20
1638154170000|2021-11-29 02:49:30|9609.5|9599.5|9610|9600|9610.3|9600.3|9607.5|9597.5|27
1638154180000|2021-11-29 02:49:40|9610.3|9600.3|9610.9|9600.9|9611.1|9601.1|9610|9600|14
1638154190000|2021-11-29 02:49:50|9610.6|9600.6|9610|9600|9611.1|9601.1|9610|9600|14
1638154200000|2021-11-29 02:50:00|9610.3|9600.3|9611.5|9601.5|9612|9602|9610|9600|19
1638154210000|2021-11-29 02:50:10|9611.8|9601.8|9612.9|9602.9|9613|9603|9611.8|9601.8|18
1638154220000|2021-11-29 02:50:20|9612.6|9602.6|9612.9|9602.9|9612.9|9602.9|9612.1|9602.1|10
1638154230000|2021-11-29 02:50:30|9612.6|9602.6|9612.9|9602.9|9612.9|9602.9|9612.6|9602.6|8
1638154240000|2021-11-29 02:50:40|9612.6|9602.6|9613.6|9603.6|9614|9604|9612.6|9602.6|16
1638154250000|2021-11-29 02:50:50|9613.9|9603.9|9614.3|9604.3|9616|9606|9613.6|9603.6|10
1638154260000|2021-11-29 02:51:00|9614.9|9604.9|9615|9605|9615.4|9605.4|9614.6|9604.6|16
1638154270000|2021-11-29 02:51:10|9614.8|9604.8|9613.9|9603.9|9615|9605|9613.6|9603.6|16
1638154280000|2021-11-29 02:51:20|9613.6|9603.6|9612.4|9602.4|9615.6|9605.6|9612.4|9602.4|11
1638154290000|2021-11-29 02:51:30|9612.6|9602.6|9613.5|9603.5|9613.5|9603.5|9612.4|9602.4|13
1638154300000|2021-11-29 02:51:40|9613.1|9603.1|9612|9602|9613.5|9603.5|9611.4|9601.4|17
1638154310000|2021-11-29 02:51:50|9612.5|9602.5|9611.5|9601.5|9613.8|9603.8|9611.5|9601.5|12
1638154320000|2021-11-29 02:52:00|9611.4|9601.4|9611.6|9601.6|9612.3|9602.3|9611.4|9601.4|16
1638154330000|2021-11-29 02:52:10|9611.4|9601.4|9611.1|9601.1|9613.4|9603.4|9610.9|9600.9|23
1638154340000|2021-11-29 02:52:20|9610.9|9600.9|9613.6|9603.6|9613.6|9603.6|9610.9|9600.9|6
1638154350000|2021-11-29 02:52:30|9613.3|9603.3|9612.8|9602.8|9613.3|9603.3|9612.4|9602.4|7
1638154360000|2021-11-29 02:52:40|9612.5|9602.5|9611.5|9601.5|9612.5|9602.5|9611.4|9601.4|15
1638154370000|2021-11-29 02:52:50|9611.8|9601.8|9612.5|9602.5|9613|9603|9611|9601|18
1638154380000|2021-11-29 02:53:00|9613|9603|9615|9605|9615.3|9605.3|9612.8|9602.8|16
1638154390000|2021-11-29 02:53:10|9615.3|9605.3|9617.8|9607.8|9617.8|9607.8|9615|9605|10
1638154400000|2021-11-29 02:53:20|9617.4|9607.4|9618|9608|9618.3|9608.3|9617.4|9607.4|6
1638154410000|2021-11-29 02:53:30|9617.1|9607.1|9616.6|9606.6|9618|9608|9616.6|9606.6|12
1638154420000|2021-11-29 02:53:40|9616.9|9606.9|9619|9609|9619|9609|9616.8|9606.8|15
1638154430000|2021-11-29 02:53:50|9618.3|9608.3|9619|9609|9619|9609|9618|9608|16
1638154440000|2021-11-29 02:54:00|9619.3|9609.3|9617.8|9607.8|9619.3|9609.3|9616.9|9606.9|17
1638154450000|2021-11-29 02:54:10|9617.5|9607.5|9615.5|9605.5|9617.5|9607.5|9615.1|9605.1|23
1638154460000|2021-11-29 02:54:20|9615.4|9605.4|9613.8|9603.8|9616|9606|9613.3|9603.3|20
1638154470000|2021-11-29 02:54:30|9613.9|9603.9|9612.4|9602.4|9615.6|9605.6|9612.4|9602.4|21
1638154480000|2021-11-29 02:54:40|9612.8|9602.8|9616.4|9606.4|9617.1|9607.1|9612.8|9602.8|16
1638154490000|2021-11-29 02:54:50|9616.8|9606.8|9617.3|9607.3|9618.1|9608.1|9615.4|9605.4|26
1638154500000|2021-11-29 02:55:00|9617.1|9607.1|9620|9610|9620|9610|9616.8|9606.8|17
1638154510000|2021-11-29 02:55:10|9619.8|9609.8|9619|9609|9619.8|9609.8|9618.8|9608.8|13
1638154520000|2021-11-29 02:55:20|9618.8|9608.8|9617.5|9607.5|9619.1|9609.1|9617.5|9607.5|10
1638154530000|2021-11-29 02:55:30|9617.9|9607.9|9619.1|9609.1|9619.1|9609.1|9617.9|9607.9|13
1638154540000|2021-11-29 02:55:40|9619.4|9609.4|9619.1|9609.1|9619.4|9609.4|9618.4|9608.4|9
1638154550000|2021-11-29 02:55:50|9619.4|9609.4|9620.8|9610.8|9621.3|9611.3|9619.4|9609.4|15
1638154560000|2021-11-29 02:56:00|9621|9611|9622.3|9612.3|9623.8|9613.8|9620.8|9610.8|13
1638154570000|2021-11-29 02:56:10|9622.5|9612.5|9621.3|9611.3|9623.1|9613.1|9621|9611|13
1638154580000|2021-11-29 02:56:20|9621.5|9611.5|9620.8|9610.8|9621.5|9611.5|9620|9610|24
1638154590000|2021-11-29 02:56:30|9620.9|9610.9|9620.5|9610.5|9621.8|9611.8|9620|9610|15
1638154600000|2021-11-29 02:56:40|9620.3|9610.3|9620.3|9610.3|9621|9611|9620|9610|12
1638154610000|2021-11-29 02:56:50|9620.5|9610.5|9621.8|9611.8|9621.8|9611.8|9618.8|9608.8|18
1638154620000|2021-11-29 02:57:00|9621.5|9611.5|9620.5|9610.5|9621.8|9611.8|9620.3|9610.3|18
1638154630000|2021-11-29 02:57:10|9620.3|9610.3|9621|9611|9621.3|9611.3|9620.3|9610.3|8
1638154640000|2021-11-29 02:57:20|9620.6|9610.6|9621.4|9611.4|9622|9612|9620.6|9610.6|16
1638154650000|2021-11-29 02:57:30|9621.8|9611.8|9622|9612|9622.3|9612.3|9621.5|9611.5|9
1638154660000|2021-11-29 02:57:40|9622.3|9612.3|9622|9612|9622.6|9612.6|9620.9|9610.9|13
1638154670000|2021-11-29 02:57:50|9622.3|9612.3|9624.5|9614.5|9624.8|9614.8|9622|9612|17
1638154680000|2021-11-29 02:58:00|9624.8|9614.8|9626.9|9616.9|9627.6|9617.6|9624|9614|13
1638154690000|2021-11-29 02:58:10|9626.6|9616.6|9627.6|9617.6|9628.9|9618.9|9625.8|9615.8|22
1638154700000|2021-11-29 02:58:20|9627.9|9617.9|9628.5|9618.5|9628.8|9618.8|9626.5|9616.5|19
1638154710000|2021-11-29 02:58:30|9628.1|9618.1|9627.4|9617.4|9628.1|9618.1|9626.9|9616.9|5
1638154720000|2021-11-29 02:58:40|9627.1|9617.1|9626.8|9616.8|9627.1|9617.1|9626.5|9616.5|8
1638154730000|2021-11-29 02:58:50|9626.4|9616.4|9626.3|9616.3|9626.8|9616.8|9625.8|9615.8|10
1638154740000|2021-11-29 02:59:00|9626.9|9616.9|9623.5|9613.5|9626.9|9616.9|9623.5|9613.5|18
1638154750000|2021-11-29 02:59:10|9623.9|9613.9|9621.8|9611.8|9624.5|9614.5|9621|9611|20
1638154760000|2021-11-29 02:59:20|9621|9611|9619.1|9609.1|9621.5|9611.5|9618.8|9608.8|20
1638154770000|2021-11-29 02:59:30|9619.4|9609.4|9619.1|9609.1|9620.8|9610.8|9619.1|9609.1|16
1638154780000|2021-11-29 02:59:40|9619.4|9609.4|9619|9609|9619.5|9609.5|9618|9608|14
1638154790000|2021-11-29 02:59:50|9619.4|9609.4|9620.3|9610.3|9620.4|9610.4|9618.1|9608.1|22
1638154800000|2021-11-29 03:00:00|9620|9610|9621.3|9611.3|9622.5|9612.5|9619|9609|23
1638154810000|2021-11-29 03:00:10|9620.6|9610.6|9621.1|9611.1|9622.1|9612.1|9620.5|9610.5|16
1638154820000|2021-11-29 03:00:20|9621.4|9611.4|9621.9|9611.9|9622.1|9612.1|9620.5|9610.5|16
1638154830000|2021-11-29 03:00:30|9622.1|9612.1|9619.9|9609.9|9622.4|9612.4|9619.3|9609.3|25
1638154840000|2021-11-29 03:00:40|9619.8|9609.8|9623|9613|9623|9613|9619.8|9609.8|9
1638154850000|2021-11-29 03:00:50|9622.9|9612.9|9621.9|9611.9|9622.9|9612.9|9621.5|9611.5|8
1638154860000|2021-11-29 03:01:00|9621.5|9611.5|9619.8|9609.8|9622.1|9612.1|9619.8|9609.8|24
1638154870000|2021-11-29 03:01:10|9620|9610|9620.1|9610.1|9621.4|9611.4|9619|9609|19
1638154880000|2021-11-29 03:01:20|9620|9610|9622.5|9612.5|9623.6|9613.6|9620|9610|16
1638154890000|2021-11-29 03:01:30|9622.3|9612.3|9620|9610|9622.3|9612.3|9620|9610|17
1638154900000|2021-11-29 03:01:40|9620.4|9610.4|9622|9612|9622.4|9612.4|9620.3|9610.3|23
1638154910000|2021-11-29 03:01:50|9622.1|9612.1|9620.4|9610.4|9622.1|9612.1|9620.4|9610.4|10
1638154920000|2021-11-29 03:02:00|9621.1|9611.1|9622|9612|9622|9612|9620.1|9610.1|12
1638154930000|2021-11-29 03:02:10|9621.8|9611.8|9621.3|9611.3|9621.9|9611.9|9620|9610|17
1638154940000|2021-11-29 03:02:20|9621|9611|9620.6|9610.6|9621.4|9611.4|9620.3|9610.3|18
1638154950000|2021-11-29 03:02:30|9621.4|9611.4|9621.3|9611.3|9622|9612|9619.8|9609.8|14
1638154960000|2021-11-29 03:02:40|9621.5|9611.5|9621|9611|9621.5|9611.5|9620.3|9610.3|15
1638154970000|2021-11-29 03:02:50|9621.5|9611.5|9618.5|9608.5|9621.5|9611.5|9618.5|9608.5|21
1638154980000|2021-11-29 03:03:00|9618.8|9608.8|9621.3|9611.3|9622|9612|9618.8|9608.8|23
1638154990000|2021-11-29 03:03:10|9621|9611|9620.8|9610.8|9622.3|9612.3|9620.3|9610.3|12
1638155000000|2021-11-29 03:03:20|9620.5|9610.5|9620.8|9610.8|9621.4|9611.4|9620.3|9610.3|7
1638155010000|2021-11-29 03:03:30|9620.5|9610.5|9619|9609|9620.8|9610.8|9619|9609|15
1638155020000|2021-11-29 03:03:40|9619.1|9609.1|9618.8|9608.8|9619.8|9609.8|9618.5|9608.5|9
1638155030000|2021-11-29 03:03:50|9618.5|9608.5|9617|9607|9618.5|9608.5|9617|9607|13
1638155040000|2021-11-29 03:04:00|9617.3|9607.3|9618.9|9608.9|9619.5|9609.5|9617.3|9607.3|17
1638155050000|2021-11-29 03:04:10|9618.6|9608.6|9618.9|9608.9|9619.8|9609.8|9618.6|9608.6|10
1638155060000|2021-11-29 03:04:20|9619.3|9609.3|9622.1|9612.1|9622.4|9612.4|9619|9609|13
1638155070000|2021-11-29 03:04:30|9621.6|9611.6|9621.4|9611.4|9621.9|9611.9|9620.5|9610.5|11
1638155080000|2021-11-29 03:04:40|9621.1|9611.1|9622.1|9612.1|9622.6|9612.6|9621.1|9611.1|10
1638155090000|2021-11-29 03:04:50|9622.4|9612.4|9622.6|9612.6|9623.1|9613.1|9621.8|9611.8|11
1638155100000|2021-11-29 03:05:00|9622.8|9612.8|9622.6|9612.6|9623.5|9613.5|9622.6|9612.6|11
1638155120000|2021-11-29 03:05:20|9622.3|9612.3|9622.5|9612.5|9623|9613|9622|9612|6
1638155130000|2021-11-29 03:05:30|9622.3|9612.3|9622.3|9612.3|9622.5|9612.5|9622.3|9612.3|3
1638155140000|2021-11-29 03:05:40|9622.5|9612.5|9623.5|9613.5|9623.5|9613.5|9622.5|9612.5|6
1638155150000|2021-11-29 03:05:50|9623.3|9613.3|9623.6|9613.6|9624.1|9614.1|9623.3|9613.3|8
1638155160000|2021-11-29 03:06:00|9623.4|9613.4|9623.6|9613.6|9623.9|9613.9|9623.1|9613.1|18
1638155170000|2021-11-29 03:06:10|9623.4|9613.4|9618.5|9608.5|9623.4|9613.4|9618.5|9608.5|13
1638155180000|2021-11-29 03:06:20|9619|9609|9616.8|9606.8|9619.3|9609.3|9616.8|9606.8|16
1638155190000|2021-11-29 03:06:30|9617|9607|9619.8|9609.8|9619.8|9609.8|9617|9607|16
1638155200000|2021-11-29 03:06:40|9618.6|9608.6|9616.6|9606.6|9620.1|9610.1|9615.8|9605.8|29
1638155210000|2021-11-29 03:06:50|9616.9|9606.9|9617.5|9607.5|9618.3|9608.3|9616.5|9606.5|15
1638155220000|2021-11-29 03:07:00|9617.3|9607.3|9618.3|9608.3|9619.1|9609.1|9617.3|9607.3|12
1638155230000|2021-11-29 03:07:10|9618.5|9608.5|9618.3|9608.3|9618.8|9608.8|9618.3|9608.3|4
1638155240000|2021-11-29 03:07:20|9618|9608|9618.8|9608.8|9618.8|9608.8|9617|9607|12
1638155250000|2021-11-29 03:07:30|9618|9608|9619.8|9609.8|9620|9610|9618|9608|11
1638155260000|2021-11-29 03:07:40|9620.1|9610.1|9618.8|9608.8|9620.6|9610.6|9618.5|9608.5|13
1638155270000|2021-11-29 03:07:50|9619.1|9609.1|9619.5|9609.5|9619.5|9609.5|9619|9609|5
1638155280000|2021-11-29 03:08:00|9620.4|9610.4|9622.5|9612.5|9623.5|9613.5|9619.8|9609.8|19
1638155290000|2021-11-29 03:08:10|9622.8|9612.8|9622.3|9612.3|9623.9|9613.9|9622.3|9612.3|19
1638155300000|2021-11-29 03:08:20|9622.5|9612.5|9623.6|9613.6|9624|9614|9622.1|9612.1|17
1638155310000|2021-11-29 03:08:30|9624|9614|9623.6|9613.6|9624|9614|9622.8|9612.8|10
1638155320000|2021-11-29 03:08:40|9623.8|9613.8|9624.8|9614.8|9624.9|9614.9|9623.8|9613.8|13
1638155330000|2021-11-29 03:08:50|9624.9|9614.9|9625.6|9615.6|9625.8|9615.8|9624.6|9614.6|11
1638155340000|2021-11-29 03:09:00|9625.5|9615.5|9625.8|9615.8|9627|9617|9625|9615|15
1638155350000|2021-11-29 03:09:10|9626.1|9616.1|9625.9|9615.9|9626.8|9616.8|9625.9|9615.9|10
1638155360000|2021-11-29 03:09:20|9626.1|9616.1|9626|9616|9626.3|9616.3|9625|9615|8
1638155370000|2021-11-29 03:09:30|9625.6|9615.6|9624|9614|9625.6|9615.6|9624|9614|12
1638155380000|2021-11-29 03:09:40|9624.6|9614.6|9624.4|9614.4|9624.6|9614.6|9624|9614|5
1638155390000|2021-11-29 03:09:50|9624.6|9614.6|9626.5|9616.5|9626.8|9616.8|9624.4|9614.4|8
1638155400000|2021-11-29 03:10:00|9626.3|9616.3|9626|9616|9626.3|9616.3|9626|9616|2
1638155410000|2021-11-29 03:10:10|9626.4|9616.4|9626.8|9616.8|9627.4|9617.4|9626|9616|17
1638155420000|2021-11-29 03:10:20|9626.3|9616.3|9627.4|9617.4|9627.4|9617.4|9626|9616|11
1638155430000|2021-11-29 03:10:30|9627|9617|9625.1|9615.1|9627|9617|9625.1|9615.1|8
1638155440000|2021-11-29 03:10:40|9626|9616|9626.4|9616.4|9626.4|9616.4|9625.3|9615.3|9
1638155450000|2021-11-29 03:10:50|9626.1|9616.1|9626|9616|9626.6|9616.6|9625.9|9615.9|9
1638155460000|2021-11-29 03:11:00|9626.5|9616.5|9625.4|9615.4|9626.5|9616.5|9625.4|9615.4|7
1638155470000|2021-11-29 03:11:10|9624.5|9614.5|9624.5|9614.5|9625.4|9615.4|9623.5|9613.5|13
1638155480000|2021-11-29 03:11:20|9624.1|9614.1|9625.1|9615.1|9625.8|9615.8|9624.1|9614.1|10
1638155490000|2021-11-29 03:11:30|9625.3|9615.3|9624.5|9614.5|9625.3|9615.3|9624.5|9614.5|6
1638155500000|2021-11-29 03:11:40|9624.3|9614.3|9622.5|9612.5|9624.3|9614.3|9622.3|9612.3|7
1638155510000|2021-11-29 03:11:50|9622.8|9612.8|9622.3|9612.3|9623|9613|9621.5|9611.5|9
1638155520000|2021-11-29 03:12:00|9622.5|9612.5|9622.8|9612.8|9624.1|9614.1|9622.5|9612.5|10
1638155530000|2021-11-29 03:12:10|9623|9613|9622.3|9612.3|9623.3|9613.3|9622.3|9612.3|13
1638155540000|2021-11-29 03:12:20|9622|9612|9619.4|9609.4|9622.9|9612.9|9619.4|9609.4|13
1638155550000|2021-11-29 03:12:30|9619.6|9609.6|9619.4|9609.4|9620.9|9610.9|9619.1|9609.1|17
1638155560000|2021-11-29 03:12:40|9619|9609|9618.5|9608.5|9619.6|9609.6|9618.4|9608.4|20
1638155570000|2021-11-29 03:12:50|9618.3|9608.3|9619.9|9609.9|9620.4|9610.4|9618.3|9608.3|16
1638155580000|2021-11-29 03:13:00|9620.3|9610.3|9622|9612|9622|9612|9620.3|9610.3|8
1638155590000|2021-11-29 03:13:10|9621.5|9611.5|9621.6|9611.6|9622.1|9612.1|9621.5|9611.5|5
1638155600000|2021-11-29 03:13:20|9621.4|9611.4|9621.1|9611.1|9621.6|9611.6|9620.9|9610.9|6
1638155610000|2021-11-29 03:13:30|9620.8|9610.8|9619.6|9609.6|9620.8|9610.8|9619.5|9609.5|8
1638155620000|2021-11-29 03:13:40|9620.3|9610.3|9620.5|9610.5|9620.5|9610.5|9620.3|9610.3|4
1638155630000|2021-11-29 03:13:50|9620|9610|9621.5|9611.5|9622.3|9612.3|9619.6|9609.6|12
1638155640000|2021-11-29 03:14:00|9621.8|9611.8|9624.1|9614.1|9624.1|9614.1|9621.6|9611.6|15
1638155650000|2021-11-29 03:14:10|9623.8|9613.8|9624.1|9614.1|9624.3|9614.3|9623.5|9613.5|10
1638155660000|2021-11-29 03:14:20|9624.4|9614.4|9625.6|9615.6|9625.9|9615.9|9624.3|9614.3|8
1638155670000|2021-11-29 03:14:30|9625.3|9615.3|9625.4|9615.4|9625.4|9615.4|9625|9615|3
1638155680000|2021-11-29 03:14:40|9625.6|9615.6|9625.6|9615.6|9626.1|9616.1|9625.4|9615.4|12
1638155690000|2021-11-29 03:14:50|9625.9|9615.9|9625.6|9615.6|9626.3|9616.3|9625.5|9615.5|8
1638155700000|2021-11-29 03:15:00|9625.8|9615.8|9627.3|9617.3|9627.3|9617.3|9625.8|9615.8|5
1638155710000|2021-11-29 03:15:10|9627.4|9617.4|9627|9617|9627.6|9617.6|9627|9617|7
1638155720000|2021-11-29 03:15:20|9627.3|9617.3|9627.3|9617.3|9627.4|9617.4|9627|9617|6
1638155730000|2021-11-29 03:15:30|9627|9617|9627|9617|9627.3|9617.3|9627|9617|5
1638155740000|2021-11-29 03:15:40|9627.3|9617.3|9627|9617|9627.3|9617.3|9627|9617|2
1638155750000|2021-11-29 03:15:50|9627.3|9617.3|9626.8|9616.8|9627.5|9617.5|9626.8|9616.8|5
1638155760000|2021-11-29 03:16:00|9627|9617|9627.6|9617.6|9627.6|9617.6|9627|9617|4
1638155770000|2021-11-29 03:16:10|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|9626.8|9616.8|6
1638155780000|2021-11-29 03:16:20|9627.3|9617.3|9627.3|9617.3|9627.9|9617.9|9627.3|9617.3|7
1638155790000|2021-11-29 03:16:30|9627.4|9617.4|9626.8|9616.8|9627.4|9617.4|9626.8|9616.8|6
1638155800000|2021-11-29 03:16:40|9626.5|9616.5|9624.8|9614.8|9626.5|9616.5|9624.8|9614.8|6
1638155810000|2021-11-29 03:16:50|9625.3|9615.3|9624.8|9614.8|9626.1|9616.1|9624.8|9614.8|11
1638155820000|2021-11-29 03:17:00|9624.5|9614.5|9625.1|9615.1|9625.4|9615.4|9624.1|9614.1|13
1638155830000|2021-11-29 03:17:10|9625.4|9615.4|9624.5|9614.5|9625.9|9615.9|9624.5|9614.5|10
1638155840000|2021-11-29 03:17:20|9624.3|9614.3|9624.5|9614.5|9624.5|9614.5|9623.3|9613.3|14
1638155850000|2021-11-29 03:17:30|9624.9|9614.9|9622.3|9612.3|9625|9615|9622|9612|17
1638155860000|2021-11-29 03:17:40|9622|9612|9621.8|9611.8|9622.6|9612.6|9621.8|9611.8|6
1638155870000|2021-11-29 03:17:50|9622|9612|9620.4|9610.4|9622|9612|9620|9610|16
1638155880000|2021-11-29 03:18:00|9620.5|9610.5|9619.4|9609.4|9620.5|9610.5|9619.1|9609.1|8
1638155890000|2021-11-29 03:18:10|9619|9609|9618.6|9608.6|9619|9609|9618.1|9608.1|9
1638155900000|2021-11-29 03:18:20|9619.1|9609.1|9619|9609|9620.3|9610.3|9619|9609|7
1638155910000|2021-11-29 03:18:30|9619.3|9609.3|9619.6|9609.6|9620.8|9610.8|9618.8|9608.8|16
1638155920000|2021-11-29 03:18:40|9619.4|9609.4|9619.4|9609.4|9619.4|9609.4|9618.5|9608.5|9
1638155930000|2021-11-29 03:18:50|9619.8|9609.8|9619.4|9609.4|9620.3|9610.3|9618.3|9608.3|13
1638155940000|2021-11-29 03:19:00|9619.3|9609.3|9619.3|9609.3|9620.9|9610.9|9618.8|9608.8|17
1638155950000|2021-11-29 03:19:10|9619.6|9609.6|9618|9608|9619.6|9609.6|9618|9608|9
1638155960000|2021-11-29 03:19:20|9617.8|9607.8|9614.8|9604.8|9617.9|9607.9|9614.8|9604.8|21
1638155970000|2021-11-29 03:19:30|9614.1|9604.1|9615.4|9605.4|9616.4|9606.4|9613.8|9603.8|14
1638155980000|2021-11-29 03:19:40|9615|9605|9612.5|9602.5|9615|9605|9610.8|9600.8|12
1638155990000|2021-11-29 03:19:50|9612.3|9602.3|9610.8|9600.8|9612.4|9602.4|9610.3|9600.3|17
1638156000000|2021-11-29 03:20:00|9610.5|9600.5|9609.8|9599.8|9612.3|9602.3|9609.8|9599.8|21
1638156010000|2021-11-29 03:20:10|9610.1|9600.1|9610.3|9600.3|9610.8|9600.8|9609.5|9599.5|9
1638156020000|2021-11-29 03:20:20|9610.4|9600.4|9611.1|9601.1|9611.1|9601.1|9609.9|9599.9|15
1638156030000|2021-11-29 03:20:30|9611.9|9601.9|9613.8|9603.8|9614.4|9604.4|9610.8|9600.8|12
1638156040000|2021-11-29 03:20:40|9614|9604|9614.3|9604.3|9614.8|9604.8|9613.5|9603.5|13
1638156050000|2021-11-29 03:20:50|9614.5|9604.5|9613.5|9603.5|9614.8|9604.8|9613.3|9603.3|12
1638156060000|2021-11-29 03:21:00|9613.3|9603.3|9617.1|9607.1|9617.1|9607.1|9613.3|9603.3|16
1638156070000|2021-11-29 03:21:10|9617.4|9607.4|9617.8|9607.8|9617.8|9607.8|9617|9607|14
1638156080000|2021-11-29 03:21:20|9617.5|9607.5|9615.9|9605.9|9617.5|9607.5|9615.9|9605.9|13
1638156090000|2021-11-29 03:21:30|9616.5|9606.5|9616.1|9606.1|9616.5|9606.5|9615.9|9605.9|3
1638156100000|2021-11-29 03:21:40|9616|9606|9616.3|9606.3|9616.5|9606.5|9616|9606|6
1638156110000|2021-11-29 03:21:50|9616.5|9606.5|9615.9|9605.9|9616.5|9606.5|9615.9|9605.9|4
1638156120000|2021-11-29 03:22:00|9616.3|9606.3|9616.8|9606.8|9616.8|9606.8|9615.9|9605.9|14
1638156130000|2021-11-29 03:22:10|9616.9|9606.9|9617.9|9607.9|9617.9|9607.9|9616.9|9606.9|13
1638156140000|2021-11-29 03:22:20|9617.6|9607.6|9617.8|9607.8|9617.8|9607.8|9617.1|9607.1|8
1638156150000|2021-11-29 03:22:30|9618.1|9608.1|9617.3|9607.3|9618.4|9608.4|9617.3|9607.3|20
1638156160000|2021-11-29 03:22:40|9617.6|9607.6|9618.8|9608.8|9618.8|9608.8|9617.5|9607.5|15
1638156170000|2021-11-29 03:22:50|9618.5|9608.5|9618.3|9608.3|9618.8|9608.8|9618.3|9608.3|5
1638156180000|2021-11-29 03:23:00|9618|9608|9618.8|9608.8|9618.8|9608.8|9617.8|9607.8|6
1638156190000|2021-11-29 03:23:10|9619.1|9609.1|9619.1|9609.1|9619.6|9609.6|9619.1|9609.1|6
1638156200000|2021-11-29 03:23:20|9618.6|9608.6|9616.3|9606.3|9618.6|9608.6|9616.3|9606.3|10
1638156210000|2021-11-29 03:23:30|9616|9606|9615.8|9605.8|9616.3|9606.3|9614.1|9604.1|14
1638156220000|2021-11-29 03:23:40|9615.6|9605.6|9616.6|9606.6|9616.9|9606.9|9615.6|9605.6|8
1638156230000|2021-11-29 03:23:50|9616.3|9606.3|9615.9|9605.9|9616.5|9606.5|9615.9|9605.9|4
1638156240000|2021-11-29 03:24:00|9616.3|9606.3|9616.3|9606.3|9617.5|9607.5|9615.9|9605.9|19
1638156250000|2021-11-29 03:24:10|9616.6|9606.6|9616.5|9606.5|9617.4|9607.4|9615.9|9605.9|19
1638156260000|2021-11-29 03:24:20|9616.3|9606.3|9616.8|9606.8|9616.9|9606.9|9616.3|9606.3|7
1638156270000|2021-11-29 03:24:30|9617|9607|9614.9|9604.9|9617.9|9607.9|9614.9|9604.9|13
1638156280000|2021-11-29 03:24:40|9615.1|9605.1|9612.1|9602.1|9615.1|9605.1|9612.1|9602.1|13
1638156290000|2021-11-29 03:24:50|9611.6|9601.6|9612.4|9602.4|9612.5|9602.5|9611.4|9601.4|15
1638156300000|2021-11-29 03:25:00|9612.8|9602.8|9614.1|9604.1|9615.1|9605.1|9611.6|9601.6|18
1638156310000|2021-11-29 03:25:10|9614.9|9604.9|9615.9|9605.9|9615.9|9605.9|9614.5|9604.5|9
1638156320000|2021-11-29 03:25:20|9616|9606|9617.1|9607.1|9617.1|9607.1|9615.9|9605.9|11
1638156330000|2021-11-29 03:25:30|9616.9|9606.9|9617.3|9607.3|9617.4|9607.4|9616.5|9606.5|8
1638156340000|2021-11-29 03:25:40|9618|9608|9617.5|9607.5|9618.3|9608.3|9617.3|9607.3|18
1638156350000|2021-11-29 03:25:50|9617.8|9607.8|9618.9|9608.9|9618.9|9608.9|9617.8|9607.8|6
1638156360000|2021-11-29 03:26:00|9618.5|9608.5|9615.6|9605.6|9619.1|9609.1|9615.6|9605.6|21
1638156370000|2021-11-29 03:26:10|9614.6|9604.6|9616|9606|9616|9606|9614.4|9604.4|17
1638156380000|2021-11-29 03:26:20|9616.3|9606.3|9616.3|9606.3|9618.3|9608.3|9616.3|9606.3|20
1638156390000|2021-11-29 03:26:30|9616.5|9606.5|9615|9605|9619.9|9609.9|9614.9|9604.9|19
1638156400000|2021-11-29 03:26:40|9615.3|9605.3|9615.8|9605.8|9616|9606|9614.9|9604.9|13
1638156410000|2021-11-29 03:26:50|9616|9606|9615.3|9605.3|9616|9606|9615|9605|12
1638156420000|2021-11-29 03:27:00|9615|9605|9613.6|9603.6|9616|9606|9613.6|9603.6|13
1638156430000|2021-11-29 03:27:10|9613.5|9603.5|9614.5|9604.5|9615.4|9605.4|9613.5|9603.5|12
1638156440000|2021-11-29 03:27:20|9614.3|9604.3|9611.8|9601.8|9614.3|9604.3|9611.5|9601.5|15
1638156450000|2021-11-29 03:27:30|9611.6|9601.6|9611.3|9601.3|9611.6|9601.6|9610|9600|12
1638156460000|2021-11-29 03:27:40|9611.5|9601.5|9609.5|9599.5|9612|9602|9609.5|9599.5|9
1638156470000|2021-11-29 03:27:50|9609.3|9599.3|9608.1|9598.1|9609.3|9599.3|9607.9|9597.9|6
1638156480000|2021-11-29 03:28:00|9608.4|9598.4|9612.3|9602.3|9612.3|9602.3|9608.4|9598.4|18
1638156490000|2021-11-29 03:28:10|9612|9602|9612.8|9602.8|9612.9|9602.9|9611.6|9601.6|9
1638156500000|2021-11-29 03:28:20|9612.5|9602.5|9612.5|9602.5|9612.8|9602.8|9611.9|9601.9|9
1638156510000|2021-11-29 03:28:30|9612.8|9602.8|9612.8|9602.8|9613.1|9603.1|9612.3|9602.3|9
1638156520000|2021-11-29 03:28:40|9612.3|9602.3|9611.5|9601.5|9612.3|9602.3|9611.3|9601.3|9
1638156530000|2021-11-29 03:28:50|9612.3|9602.3|9612.3|9602.3|9613.3|9603.3|9611.3|9601.3|17
1638156540000|2021-11-29 03:29:00|9612|9602|9612.3|9602.3|9612.8|9602.8|9612|9602|8
1638156550000|2021-11-29 03:29:10|9612.6|9602.6|9612|9602|9612.6|9602.6|9611.1|9601.1|8
1638156560000|2021-11-29 03:29:20|9611.8|9601.8|9611.8|9601.8|9612|9602|9611.3|9601.3|9
1638156570000|2021-11-29 03:29:30|9611.4|9601.4|9611.3|9601.3|9611.5|9601.5|9610.8|9600.8|16
1638156580000|2021-11-29 03:29:40|9610.9|9600.9|9610|9600|9610.9|9600.9|9609.8|9599.8|11
1638156590000|2021-11-29 03:29:50|9609.4|9599.4|9607.5|9597.5|9609.4|9599.4|9606.5|9596.5|20
1638156600000|2021-11-29 03:30:00|9607.8|9597.8|9609.8|9599.8|9609.8|9599.8|9607.8|9597.8|7
1638156610000|2021-11-29 03:30:10|9610.1|9600.1|9608.8|9598.8|9610.1|9600.1|9608.8|9598.8|5
1638156620000|2021-11-29 03:30:20|9608.6|9598.6|9607.5|9597.5|9609.1|9599.1|9607.5|9597.5|9
1638156630000|2021-11-29 03:30:30|9607.3|9597.3|9608|9598|9608.5|9598.5|9607.3|9597.3|16
1638156640000|2021-11-29 03:30:40|9608.1|9598.1|9608.5|9598.5|9608.8|9598.8|9607.9|9597.9|10
1638156650000|2021-11-29 03:30:50|9608.3|9598.3|9607.8|9597.8|9608.3|9598.3|9607.8|9597.8|2
1638156660000|2021-11-29 03:31:00|9608.1|9598.1|9608|9598|9608.1|9598.1|9607.8|9597.8|3
1638156670000|2021-11-29 03:31:10|9608.5|9598.5|9609.4|9599.4|9609.4|9599.4|9608.5|9598.5|3
1638156680000|2021-11-29 03:31:20|9609.6|9599.6|9609.4|9599.4|9609.6|9599.6|9609.4|9599.4|2
1638156690000|2021-11-29 03:31:30|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|1
1638156700000|2021-11-29 03:31:40|9608.9|9598.9|9607|9597|9608.9|9598.9|9607|9597|6
1638156710000|2021-11-29 03:31:50|9606.8|9596.8|9607.4|9597.4|9607.4|9597.4|9606.5|9596.5|5
1638156720000|2021-11-29 03:32:00|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|1
1638156730000|2021-11-29 03:32:10|9607.9|9597.9|9607.8|9597.8|9607.9|9597.9|9607.5|9597.5|4
1638156740000|2021-11-29 03:32:20|9608|9598|9608.8|9598.8|9609.1|9599.1|9607.9|9597.9|11
1638156750000|2021-11-29 03:32:30|9609|9599|9609|9599|9609.8|9599.8|9609|9599|6
1638156760000|2021-11-29 03:32:40|9608.8|9598.8|9608|9598|9608.8|9598.8|9608|9598|2
1638156770000|2021-11-29 03:32:50|9608.3|9598.3|9608|9598|9608.8|9598.8|9608|9598|6
1638156780000|2021-11-29 03:33:00|9607.8|9597.8|9608.6|9598.6|9608.8|9598.8|9607.6|9597.6|9
1638156790000|2021-11-29 03:33:10|9608.4|9598.4|9608.6|9598.6|9608.8|9598.8|9608.4|9598.4|4
1638156800000|2021-11-29 03:33:20|9608.4|9598.4|9606.3|9596.3|9608.4|9598.4|9606.3|9596.3|5
1638156810000|2021-11-29 03:33:30|9606.5|9596.5|9606.5|9596.5|9607.8|9597.8|9606.5|9596.5|6
1638156820000|2021-11-29 03:33:40|9606.8|9596.8|9606.5|9596.5|9606.8|9596.8|9606.5|9596.5|2
1638156830000|2021-11-29 03:33:50|9606.9|9596.9|9609.5|9599.5|9609.5|9599.5|9606.9|9596.9|2
1638156840000|2021-11-29 03:34:00|9609|9599|9609.5|9599.5|9609.5|9599.5|9609|9599|3
1638156850000|2021-11-29 03:34:10|9609.3|9599.3|9608.8|9598.8|9609.3|9599.3|9608.8|9598.8|2
1638156860000|2021-11-29 03:34:20|9609|9599|9609|9599|9609.3|9599.3|9609|9599|3
1638156870000|2021-11-29 03:34:30|9609.3|9599.3|9609|9599|9609.5|9599.5|9609|9599|6
1638156880000|2021-11-29 03:34:40|9608.8|9598.8|9609.5|9599.5|9609.5|9599.5|9608.8|9598.8|3
1638156890000|2021-11-29 03:34:50|9609.3|9599.3|9608.3|9598.3|9609.5|9599.5|9608.3|9598.3|7
1638156900000|2021-11-29 03:35:00|9608.5|9598.5|9607.8|9597.8|9610.1|9600.1|9607.8|9597.8|14
1638156910000|2021-11-29 03:35:10|9607.4|9597.4|9606.5|9596.5|9607.5|9597.5|9605.9|9595.9|15
1638156920000|2021-11-29 03:35:20|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|1
1638156950000|2021-11-29 03:35:50|9607|9597|9605.6|9595.6|9607|9597|9605.6|9595.6|4
1638156960000|2021-11-29 03:36:00|9605.5|9595.5|9605|9595|9605.5|9595.5|9604.8|9594.8|10
1638156970000|2021-11-29 03:36:10|9605.3|9595.3|9605.5|9595.5|9605.5|9595.5|9605|9595|6
1638156980000|2021-11-29 03:36:20|9605.3|9595.3|9604.8|9594.8|9605.3|9595.3|9604.8|9594.8|2
1638156990000|2021-11-29 03:36:30|9604.5|9594.5|9603.4|9593.4|9604.5|9594.5|9602.3|9592.3|4
1638157020000|2021-11-29 03:37:00|9602.4|9592.4|9603.4|9593.4|9603.4|9593.4|9602.4|9592.4|4
1638157030000|2021-11-29 03:37:10|9603.1|9593.1|9603.3|9593.3|9603.6|9593.6|9602.5|9592.5|7
1638157040000|2021-11-29 03:37:20|9603.5|9593.5|9603.8|9593.8|9604.3|9594.3|9603.5|9593.5|6
1638157050000|2021-11-29 03:37:30|9603.5|9593.5|9603.8|9593.8|9603.8|9593.8|9603.3|9593.3|10
1638157060000|2021-11-29 03:37:40|9604.3|9594.3|9604|9594|9604.3|9594.3|9604|9594|2
1638157070000|2021-11-29 03:37:50|9603.8|9593.8|9604.5|9594.5|9604.5|9594.5|9603.4|9593.4|5
1638157080000|2021-11-29 03:38:00|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|9604.3|9594.3|7
1638157090000|2021-11-29 03:38:10|9604.5|9594.5|9604|9594|9604.8|9594.8|9604|9594|5
1638157100000|2021-11-29 03:38:20|9604.1|9594.1|9605|9595|9605.1|9595.1|9603.9|9593.9|12
1638157110000|2021-11-29 03:38:30|9604.5|9594.5|9604.4|9594.4|9604.8|9594.8|9603.8|9593.8|7
1638157120000|2021-11-29 03:38:40|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|9604.3|9594.3|3
1638157130000|2021-11-29 03:38:50|9604.3|9594.3|9604.1|9594.1|9604.8|9594.8|9604.1|9594.1|5
1638157140000|2021-11-29 03:39:00|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|1
1638157170000|2021-11-29 03:39:30|9603.9|9593.9|9607|9597|9607.6|9597.6|9603.9|9593.9|6
1638157180000|2021-11-29 03:39:40|9606.8|9596.8|9607|9597|9607.1|9597.1|9606.8|9596.8|7
1638157190000|2021-11-29 03:39:50|9606.8|9596.8|9607.1|9597.1|9608.1|9598.1|9606.8|9596.8|12
1638157200000|2021-11-29 03:40:00|9607.3|9597.3|9607.3|9597.3|9608|9598|9607|9597|7
1638157210000|2021-11-29 03:40:10|9607.5|9597.5|9605.9|9595.9|9607.5|9597.5|9605.9|9595.9|6
1638157220000|2021-11-29 03:40:20|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|1
1638157230000|2021-11-29 03:40:30|9606.3|9596.3|9606.5|9596.5|9606.5|9596.5|9606.3|9596.3|2
1638157250000|2021-11-29 03:40:50|9606.3|9596.3|9606.3|9596.3|9606.5|9596.5|9605.9|9595.9|6
1638157260000|2021-11-29 03:41:00|9607|9597|9604.4|9594.4|9607|9597|9604.4|9594.4|11
1638157270000|2021-11-29 03:41:10|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1638157280000|2021-11-29 03:41:20|9604|9594|9602.8|9592.8|9604|9594|9602.8|9592.8|4
1638157290000|2021-11-29 03:41:30|9603.1|9593.1|9602.6|9592.6|9603.1|9593.1|9602.6|9592.6|2
1638157300000|2021-11-29 03:41:40|9602.3|9592.3|9601.8|9591.8|9602.4|9592.4|9601.8|9591.8|5
1638157310000|2021-11-29 03:41:50|9601.6|9591.6|9600.4|9590.4|9601.6|9591.6|9600.4|9590.4|4
1638157330000|2021-11-29 03:42:10|9600.1|9590.1|9599|9589|9600.1|9590.1|9598.8|9588.8|6
1638157340000|2021-11-29 03:42:20|9599.3|9589.3|9599|9589|9599.3|9589.3|9599|9589|4
1638157360000|2021-11-29 03:42:40|9598|9588|9598.3|9588.3|9598.3|9588.3|9598|9588|2
1638157370000|2021-11-29 03:42:50|9598.6|9588.6|9598.3|9588.3|9598.6|9588.6|9598.3|9588.3|2
1638157390000|2021-11-29 03:43:10|9598.1|9588.1|9598.4|9588.4|9598.4|9588.4|9597.9|9587.9|6
1638157400000|2021-11-29 03:43:20|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1638157430000|2021-11-29 03:43:50|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|1
1638157440000|2021-11-29 03:44:00|9598.6|9588.6|9599.3|9589.3|9599.3|9589.3|9598.6|9588.6|2
1638157450000|2021-11-29 03:44:10|9599|9589|9598.8|9588.8|9599|9589|9598.8|9588.8|2
1638157470000|2021-11-29 03:44:30|9599|9589|9599|9589|9599|9589|9599|9589|1
1638157480000|2021-11-29 03:44:40|9599.3|9589.3|9598.8|9588.8|9599.3|9589.3|9598.8|9588.8|3
1638157500000|2021-11-29 03:45:00|9599|9589|9599.1|9589.1|9599.3|9589.3|9598.8|9588.8|8
1638157510000|2021-11-29 03:45:10|9598.9|9588.9|9598.8|9588.8|9598.9|9588.9|9598.8|9588.8|2
1638157520000|2021-11-29 03:45:20|9598.5|9588.5|9598.5|9588.5|9598.8|9588.8|9598.5|9588.5|3
1638157530000|2021-11-29 03:45:30|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1638157550000|2021-11-29 03:45:50|9598.5|9588.5|9598|9588|9598.5|9588.5|9597.4|9587.4|5
1638157560000|2021-11-29 03:46:00|9598.1|9588.1|9597.8|9587.8|9599.3|9589.3|9597.8|9587.8|8
1638157570000|2021-11-29 03:46:10|9598.1|9588.1|9597.8|9587.8|9598.1|9588.1|9597.8|9587.8|4
1638157580000|2021-11-29 03:46:20|9597.5|9587.5|9597.3|9587.3|9597.5|9587.5|9597.3|9587.3|7
1638157590000|2021-11-29 03:46:30|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1638157600000|2021-11-29 03:46:40|9597.4|9587.4|9596.9|9586.9|9597.4|9587.4|9596.6|9586.6|5
1638157620000|2021-11-29 03:47:00|9596.6|9586.6|9596.4|9586.4|9596.9|9586.9|9596.3|9586.3|6
1638157630000|2021-11-29 03:47:10|9596.5|9586.5|9596.3|9586.3|9596.6|9586.6|9596|9586|10
1638157640000|2021-11-29 03:47:20|9596.6|9586.6|9596.8|9586.8|9596.8|9586.8|9596.6|9586.6|2
1638157650000|2021-11-29 03:47:30|9596.4|9586.4|9596.6|9586.6|9596.6|9586.6|9596.4|9586.4|4
1638157660000|2021-11-29 03:47:40|9596.4|9586.4|9596|9586|9596.4|9586.4|9596|9586|3
1638157670000|2021-11-29 03:47:50|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1638157680000|2021-11-29 03:48:00|9595.5|9585.5|9595|9585|9595.5|9585.5|9594.9|9584.9|4
1638157690000|2021-11-29 03:48:10|9595.1|9585.1|9595.4|9585.4|9596.5|9586.5|9595.1|9585.1|11
1638157700000|2021-11-29 03:48:20|9595.6|9585.6|9595.4|9585.4|9596.1|9586.1|9595.4|9585.4|5
1638157710000|2021-11-29 03:48:30|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|9595.4|9585.4|3
1638157720000|2021-11-29 03:48:40|9595.4|9585.4|9595|9585|9595.4|9585.4|9594.9|9584.9|6
1638157730000|2021-11-29 03:48:50|9594.9|9584.9|9594.4|9584.4|9594.9|9584.9|9594.1|9584.1|5
1638157740000|2021-11-29 03:49:00|9594.1|9584.1|9593.8|9583.8|9594.1|9584.1|9593.6|9583.6|4
1638157750000|2021-11-29 03:49:10|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|1
1638157760000|2021-11-29 03:49:20|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.5|9583.5|5
1638157770000|2021-11-29 03:49:30|9593.5|9583.5|9593.6|9583.6|9593.8|9583.8|9593.5|9583.5|3
1638157780000|2021-11-29 03:49:40|9593.4|9583.4|9593|9583|9593.5|9583.5|9591.5|9581.5|10
1638157790000|2021-11-29 03:49:50|9592.6|9582.6|9592.9|9582.9|9592.9|9582.9|9592.4|9582.4|6
1638157800000|2021-11-29 03:50:00|9593.1|9583.1|9592.1|9582.1|9593.1|9583.1|9591.8|9581.8|13
1638157810000|2021-11-29 03:50:10|9591.8|9581.8|9591.5|9581.5|9591.8|9581.8|9590.8|9580.8|4
1638157820000|2021-11-29 03:50:20|9591.9|9581.9|9592|9582|9592.1|9582.1|9591.9|9581.9|3
1638157830000|2021-11-29 03:50:30|9592.3|9582.3|9592.6|9582.6|9593.8|9583.8|9592.3|9582.3|11
1638157840000|2021-11-29 03:50:40|9592.3|9582.3|9592.9|9582.9|9592.9|9582.9|9592.3|9582.3|3
1638157850000|2021-11-29 03:50:50|9592.6|9582.6|9593.8|9583.8|9593.8|9583.8|9592.4|9582.4|9
1638157860000|2021-11-29 03:51:00|9594.1|9584.1|9594|9584|9594.1|9584.1|9593.4|9583.4|7
1638157870000|2021-11-29 03:51:10|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|1
1638157880000|2021-11-29 03:51:20|9593|9583|9593.8|9583.8|9593.8|9583.8|9592.8|9582.8|6
1638157900000|2021-11-29 03:51:40|9593.5|9583.5|9593.6|9583.6|9594|9584|9593|9583|10
1638157910000|2021-11-29 03:51:50|9593.4|9583.4|9592.5|9582.5|9593.6|9583.6|9592.5|9582.5|5
1638157920000|2021-11-29 03:52:00|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1638157930000|2021-11-29 03:52:10|9592.5|9582.5|9592.4|9582.4|9592.8|9582.8|9592.4|9582.4|4
1638157940000|2021-11-29 03:52:20|9592.6|9582.6|9591.1|9581.1|9592.6|9582.6|9591.1|9581.1|7
1638157950000|2021-11-29 03:52:30|9591|9581|9591|9581|9591|9581|9591|9581|1
1638157960000|2021-11-29 03:52:40|9591.3|9581.3|9591.1|9581.1|9591.3|9581.3|9591.1|9581.1|2
1638157980000|2021-11-29 03:53:00|9590.8|9580.8|9591|9581|9591|9581|9590.8|9580.8|2
1638158000000|2021-11-29 03:53:20|9591.3|9581.3|9591|9581|9591.3|9581.3|9591|9581|2
1638158010000|2021-11-29 03:53:30|9591.5|9581.5|9590.8|9580.8|9591.5|9581.5|9590.8|9580.8|2
1638158020000|2021-11-29 03:53:40|9590.5|9580.5|9592|9582|9592.8|9582.8|9590.3|9580.3|7
1638158030000|2021-11-29 03:53:50|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1638158040000|2021-11-29 03:54:00|9592.6|9582.6|9592.5|9582.5|9593|9583|9592.3|9582.3|5
1638158050000|2021-11-29 03:54:10|9592.3|9582.3|9592|9582|9592.6|9582.6|9591.5|9581.5|6
1638158060000|2021-11-29 03:54:20|9592.3|9582.3|9592.1|9582.1|9593|9583|9592.1|9582.1|6
1638158070000|2021-11-29 03:54:30|9591.8|9581.8|9591.4|9581.4|9592.1|9582.1|9591.4|9581.4|7
1638158100000|2021-11-29 03:55:00|9591.5|9581.5|9593.1|9583.1|9593.1|9583.1|9591.5|9581.5|5
1638158110000|2021-11-29 03:55:10|9592.8|9582.8|9592.5|9582.5|9593.4|9583.4|9592.5|9582.5|7
1638158130000|2021-11-29 03:55:30|9592.3|9582.3|9592.1|9582.1|9592.4|9582.4|9592|9582|4
1638158140000|2021-11-29 03:55:40|9592.5|9582.5|9591.3|9581.3|9592.5|9582.5|9591.3|9581.3|11
1638158160000|2021-11-29 03:56:00|9591.5|9581.5|9591.9|9581.9|9592.1|9582.1|9591.3|9581.3|7
1638158170000|2021-11-29 03:56:10|9591.6|9581.6|9591.9|9581.9|9591.9|9581.9|9591.6|9581.6|4
1638158180000|2021-11-29 03:56:20|9592.3|9582.3|9592.5|9582.5|9592.5|9582.5|9592.3|9582.3|2
1638158190000|2021-11-29 03:56:30|9592|9582|9592.6|9582.6|9592.6|9582.6|9591.5|9581.5|8
1638158200000|2021-11-29 03:56:40|9592.5|9582.5|9591.5|9581.5|9592.5|9582.5|9591.3|9581.3|6
1638158210000|2021-11-29 03:56:50|9591.9|9581.9|9591.6|9581.6|9591.9|9581.9|9591.6|9581.6|2
1638158220000|2021-11-29 03:57:00|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|1
1638158230000|2021-11-29 03:57:10|9591|9581|9591|9581|9591|9581|9591|9581|1
1638158240000|2021-11-29 03:57:20|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|1
1638158270000|2021-11-29 03:57:50|9591|9581|9591.4|9581.4|9591.4|9581.4|9591|9581|2
1638158280000|2021-11-29 03:58:00|9591.8|9581.8|9592|9582|9592.1|9582.1|9591.3|9581.3|9
1638158300000|2021-11-29 03:58:20|9591.8|9581.8|9591.5|9581.5|9591.8|9581.8|9591.5|9581.5|4
1638158310000|2021-11-29 03:58:30|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1638158320000|2021-11-29 03:58:40|9592|9582|9594.3|9584.3|9594.9|9584.9|9592|9582|5
1638158330000|2021-11-29 03:58:50|9593.5|9583.5|9592.8|9582.8|9593.5|9583.5|9592.5|9582.5|3
1638158340000|2021-11-29 03:59:00|9592.5|9582.5|9593.3|9583.3|9593.3|9583.3|9592.3|9582.3|5
1638158350000|2021-11-29 03:59:10|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|1
1638158360000|2021-11-29 03:59:20|9592.1|9582.1|9592.1|9582.1|9592.1|9582.1|9592.1|9582.1|1
1638158370000|2021-11-29 03:59:30|9592.5|9582.5|9593.4|9583.4|9593.4|9583.4|9592.5|9582.5|4
1638158380000|2021-11-29 03:59:40|9593|9583|9593|9583|9593|9583|9593|9583|1
1638158390000|2021-11-29 03:59:50|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1638158400000|2021-11-29 04:00:00|9592.5|9582.5|9593.1|9583.1|9593.1|9583.1|9592.3|9582.3|5
1638158410000|2021-11-29 04:00:10|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1638158420000|2021-11-29 04:00:20|9593.6|9583.6|9593.1|9583.1|9594.3|9584.3|9593.1|9583.1|7
1638158430000|2021-11-29 04:00:30|9593.3|9583.3|9593.8|9583.8|9594|9584|9593.3|9583.3|4
1638158440000|2021-11-29 04:00:40|9593.5|9583.5|9593.3|9583.3|9593.5|9583.5|9593.3|9583.3|2
1638158450000|2021-11-29 04:00:50|9593.5|9583.5|9593.8|9583.8|9593.8|9583.8|9593.5|9583.5|2
1638158470000|2021-11-29 04:01:10|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|9593|9583|5
1638158480000|2021-11-29 04:01:20|9593.3|9583.3|9593|9583|9593.3|9583.3|9593|9583|2
1638158490000|2021-11-29 04:01:30|9592.8|9582.8|9593.4|9583.4|9593.4|9583.4|9592.6|9582.6|4
1638158500000|2021-11-29 04:01:40|9593|9583|9591.3|9581.3|9593|9583|9591|9581|3
1638158510000|2021-11-29 04:01:50|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1638158520000|2021-11-29 04:02:00|9591.3|9581.3|9591.5|9581.5|9591.5|9581.5|9591.3|9581.3|2
1638158530000|2021-11-29 04:02:10|9591.8|9581.8|9591.6|9581.6|9592|9582|9591.4|9581.4|6
1638158540000|2021-11-29 04:02:20|9591|9581|9591.3|9581.3|9591.3|9581.3|9591|9581|2
1638158550000|2021-11-29 04:02:30|9591|9581|9589.3|9579.3|9591|9581|9589|9579|8
1638158570000|2021-11-29 04:02:50|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|1
1638158580000|2021-11-29 04:03:00|9589.3|9579.3|9589|9579|9589.3|9579.3|9589|9579|2
1638158590000|2021-11-29 04:03:10|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|1
1638158600000|2021-11-29 04:03:20|9589.5|9579.5|9589.3|9579.3|9589.5|9579.5|9589|9579|3
1638158610000|2021-11-29 04:03:30|9589.4|9579.4|9590.3|9580.3|9590.5|9580.5|9589.4|9579.4|3
1638158620000|2021-11-29 04:03:40|9590.5|9580.5|9590.6|9580.6|9591.3|9581.3|9590.1|9580.1|11
1638158630000|2021-11-29 04:03:50|9590.9|9580.9|9590.5|9580.5|9591.4|9581.4|9590.5|9580.5|6
1638158640000|2021-11-29 04:04:00|9590.8|9580.8|9590.3|9580.3|9590.8|9580.8|9590.3|9580.3|3
1638158650000|2021-11-29 04:04:10|9590.5|9580.5|9590.3|9580.3|9590.6|9580.6|9589.8|9579.8|19
1638158660000|2021-11-29 04:04:20|9590.6|9580.6|9590.4|9580.4|9590.6|9580.6|9590.4|9580.4|4
1638158670000|2021-11-29 04:04:30|9590.6|9580.6|9590.4|9580.4|9590.6|9580.6|9590.1|9580.1|3
1638158680000|2021-11-29 04:04:40|9590.5|9580.5|9592.4|9582.4|9592.5|9582.5|9590.5|9580.5|4
1638158690000|2021-11-29 04:04:50|9592.5|9582.5|9591.8|9581.8|9592.5|9582.5|9591.8|9581.8|4
1638158700000|2021-11-29 04:05:00|9591.5|9581.5|9591.8|9581.8|9591.8|9581.8|9591.5|9581.5|2
1638158720000|2021-11-29 04:05:20|9592.1|9582.1|9592.3|9582.3|9592.4|9582.4|9592.1|9582.1|3
1638158730000|2021-11-29 04:05:30|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|1
1638158740000|2021-11-29 04:05:40|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1638158750000|2021-11-29 04:05:50|9592.4|9582.4|9592.5|9582.5|9592.5|9582.5|9592.4|9582.4|2
1638158760000|2021-11-29 04:06:00|9592.8|9582.8|9592.8|9582.8|9593.8|9583.8|9592.6|9582.6|4
1638158770000|2021-11-29 04:06:10|9592.5|9582.5|9590|9580|9592.5|9582.5|9590|9580|5
1638158780000|2021-11-29 04:06:20|9590.3|9580.3|9588.6|9578.6|9590.3|9580.3|9588.6|9578.6|3
1638158790000|2021-11-29 04:06:30|9589.3|9579.3|9590.8|9580.8|9590.8|9580.8|9589.3|9579.3|4
1638158800000|2021-11-29 04:06:40|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|1
1638158810000|2021-11-29 04:06:50|9590.8|9580.8|9589.8|9579.8|9590.8|9580.8|9589.8|9579.8|4
1638158840000|2021-11-29 04:07:20|9589.5|9579.5|9588.3|9578.3|9589.5|9579.5|9588|9578|3
1638158850000|2021-11-29 04:07:30|9588.5|9578.5|9589.5|9579.5|9589.6|9579.6|9588.5|9578.5|10
1638158860000|2021-11-29 04:07:40|9589.6|9579.6|9589.5|9579.5|9589.6|9579.6|9589.5|9579.5|2
1638158870000|2021-11-29 04:07:50|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|1
1638158880000|2021-11-29 04:08:00|9588.5|9578.5|9587.1|9577.1|9588.6|9578.6|9586.6|9576.6|14
1638158890000|2021-11-29 04:08:10|9586.9|9576.9|9588|9578|9588.4|9578.4|9586.9|9576.9|9
1638158900000|2021-11-29 04:08:20|9587.8|9577.8|9588|9578|9588|9578|9587.8|9577.8|2
1638158910000|2021-11-29 04:08:30|9587.8|9577.8|9587.4|9577.4|9587.8|9577.8|9587.4|9577.4|3
1638158920000|2021-11-29 04:08:40|9586.8|9576.8|9587.9|9577.9|9587.9|9577.9|9586.8|9576.8|5
1638158930000|2021-11-29 04:08:50|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|1
1638158940000|2021-11-29 04:09:00|9587.9|9577.9|9587.3|9577.3|9588.4|9578.4|9587.3|9577.3|4
1638158950000|2021-11-29 04:09:10|9587.5|9577.5|9586.9|9576.9|9587.6|9577.6|9586.9|9576.9|7
1638158960000|2021-11-29 04:09:20|9586.5|9576.5|9585.5|9575.5|9586.5|9576.5|9585.4|9575.4|13
1638158970000|2021-11-29 04:09:30|9585.8|9575.8|9585|9575|9585.9|9575.9|9584.8|9574.8|25
1638158990000|2021-11-29 04:09:50|9584.8|9574.8|9585.3|9575.3|9586|9576|9584.8|9574.8|7
1638159000000|2021-11-29 04:10:00|9585.5|9575.5|9586.6|9576.6|9586.6|9576.6|9585.3|9575.3|5
1638159010000|2021-11-29 04:10:10|9586.3|9576.3|9583.8|9573.8|9586.3|9576.3|9583.8|9573.8|5
1638159020000|2021-11-29 04:10:20|9583.5|9573.5|9583.5|9573.5|9583.6|9573.6|9583.5|9573.5|3
1638159030000|2021-11-29 04:10:30|9583.6|9573.6|9582.5|9572.5|9583.6|9573.6|9582.5|9572.5|20
1638159040000|2021-11-29 04:10:40|9582.3|9572.3|9582.5|9572.5|9582.5|9572.5|9582.3|9572.3|2
1638159050000|2021-11-29 04:10:50|9582.8|9572.8|9582.6|9572.6|9582.8|9572.8|9582.6|9572.6|2
1638159060000|2021-11-29 04:11:00|9582.8|9572.8|9584.8|9574.8|9584.8|9574.8|9582.6|9572.6|11
1638159070000|2021-11-29 04:11:10|9584.5|9574.5|9585.6|9575.6|9585.6|9575.6|9584.3|9574.3|9
1638159080000|2021-11-29 04:11:20|9586.3|9576.3|9586.1|9576.1|9586.3|9576.3|9586.1|9576.1|2
1638159100000|2021-11-29 04:11:40|9586.3|9576.3|9585.3|9575.3|9586.4|9576.4|9585|9575|9
1638159110000|2021-11-29 04:11:50|9585.6|9575.6|9586|9576|9586.3|9576.3|9585.6|9575.6|5
1638159130000|2021-11-29 04:12:10|9586.3|9576.3|9586.5|9576.5|9586.5|9576.5|9586|9576|4
1638159140000|2021-11-29 04:12:20|9586.4|9576.4|9586.4|9576.4|9586.6|9576.6|9586.4|9576.4|7
1638159160000|2021-11-29 04:12:40|9586.6|9576.6|9586.4|9576.4|9586.6|9576.6|9586.4|9576.4|2
1638159170000|2021-11-29 04:12:50|9587.5|9577.5|9586.1|9576.1|9587.5|9577.5|9586.1|9576.1|2
1638159180000|2021-11-29 04:13:00|9585.6|9575.6|9586.1|9576.1|9586.1|9576.1|9584.8|9574.8|16
1638159190000|2021-11-29 04:13:10|9585.9|9575.9|9585.8|9575.8|9586.1|9576.1|9585.8|9575.8|4
1638159200000|2021-11-29 04:13:20|9585|9575|9583|9573|9585|9575|9582.9|9572.9|3
1638159210000|2021-11-29 04:13:30|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|1
1638159220000|2021-11-29 04:13:40|9582.4|9572.4|9582|9572|9582.4|9572.4|9582|9572|2
1638159240000|2021-11-29 04:14:00|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|1
1638159260000|2021-11-29 04:14:20|9581.5|9571.5|9581.5|9571.5|9582.5|9572.5|9581.5|9571.5|6
1638159280000|2021-11-29 04:14:40|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|1
1638159290000|2021-11-29 04:14:50|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|1
1638159310000|2021-11-29 04:15:10|9581|9571|9580.3|9570.3|9581|9571|9579.6|9569.6|5
1638159320000|2021-11-29 04:15:20|9580.5|9570.5|9580.5|9570.5|9580.8|9570.8|9580|9570|4
1638159330000|2021-11-29 04:15:30|9580.3|9570.3|9581.4|9571.4|9581.8|9571.8|9580.3|9570.3|7
1638159340000|2021-11-29 04:15:40|9581.5|9571.5|9581.8|9571.8|9582|9572|9581.5|9571.5|3
1638159370000|2021-11-29 04:16:10|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1638159380000|2021-11-29 04:16:20|9581.6|9571.6|9581.5|9571.5|9581.6|9571.6|9581.3|9571.3|4
1638159390000|2021-11-29 04:16:30|9581.8|9571.8|9581.8|9571.8|9582|9572|9581.8|9571.8|3
1638159400000|2021-11-29 04:16:40|9581.5|9571.5|9580.8|9570.8|9581.5|9571.5|9579.8|9569.8|9
1638159410000|2021-11-29 04:16:50|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|1
1638159420000|2021-11-29 04:17:00|9580.9|9570.9|9580.5|9570.5|9580.9|9570.9|9580.3|9570.3|3
1638159430000|2021-11-29 04:17:10|9579.8|9569.8|9579.8|9569.8|9580|9570|9579.8|9569.8|3
1638159440000|2021-11-29 04:17:20|9580|9570|9581.8|9571.8|9581.8|9571.8|9580|9570|2
1638159450000|2021-11-29 04:17:30|9582|9572|9582.5|9572.5|9582.5|9572.5|9581.9|9571.9|9
1638159460000|2021-11-29 04:17:40|9582|9572|9583.5|9573.5|9584.1|9574.1|9582|9572|7
1638159470000|2021-11-29 04:17:50|9583.8|9573.8|9583.5|9573.5|9583.8|9573.8|9583.5|9573.5|2
1638159480000|2021-11-29 04:18:00|9583.8|9573.8|9582.3|9572.3|9583.8|9573.8|9582|9572|8
1638159490000|2021-11-29 04:18:10|9582|9572|9582|9572|9582.1|9572.1|9581.8|9571.8|4
1638159500000|2021-11-29 04:18:20|9582.4|9572.4|9582.8|9572.8|9583.3|9573.3|9582.4|9572.4|4
1638159510000|2021-11-29 04:18:30|9583.1|9573.1|9582.8|9572.8|9583.3|9573.3|9582.8|9572.8|4
1638159520000|2021-11-29 04:18:40|9582.5|9572.5|9586|9576|9586.3|9576.3|9582|9572|6
1638159530000|2021-11-29 04:18:50|9586.3|9576.3|9586.5|9576.5|9586.5|9576.5|9586.3|9576.3|2
1638159540000|2021-11-29 04:19:00|9586.3|9576.3|9585.5|9575.5|9586.6|9576.6|9585.5|9575.5|7
1638159550000|2021-11-29 04:19:10|9585.8|9575.8|9586.6|9576.6|9586.6|9576.6|9585.8|9575.8|3
1638159560000|2021-11-29 04:19:20|9586.9|9576.9|9587.6|9577.6|9587.6|9577.6|9586.9|9576.9|3
1638159570000|2021-11-29 04:19:30|9588|9578|9588.5|9578.5|9588.5|9578.5|9588|9578|3
1638159580000|2021-11-29 04:19:40|9588.6|9578.6|9589.3|9579.3|9589.3|9579.3|9588.4|9578.4|5
1638159590000|2021-11-29 04:19:50|9589|9579|9589.3|9579.3|9589.5|9579.5|9589|9579|4
1638159600000|2021-11-29 04:20:00|9588.6|9578.6|9588.8|9578.8|9590|9580|9588.1|9578.1|15
1638159610000|2021-11-29 04:20:10|9589|9579|9589.1|9579.1|9589.4|9579.4|9588.8|9578.8|9
1638159620000|2021-11-29 04:20:20|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|1
1638159630000|2021-11-29 04:20:30|9589.1|9579.1|9589.1|9579.1|9589.4|9579.4|9589.1|9579.1|3
1638159640000|2021-11-29 04:20:40|9589.4|9579.4|9589.8|9579.8|9590|9580|9589.1|9579.1|10
1638159650000|2021-11-29 04:20:50|9590|9580|9590.8|9580.8|9590.8|9580.8|9590|9580|4
1638159660000|2021-11-29 04:21:00|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|9589.8|9579.8|5
1638159670000|2021-11-29 04:21:10|9590.5|9580.5|9590.8|9580.8|9591.3|9581.3|9588.9|9578.9|10
1638159680000|2021-11-29 04:21:20|9590.5|9580.5|9590.3|9580.3|9590.5|9580.5|9590.3|9580.3|2
1638159690000|2021-11-29 04:21:30|9589.9|9579.9|9590.9|9580.9|9590.9|9580.9|9589.9|9579.9|4
1638159700000|2021-11-29 04:21:40|9590.6|9580.6|9590.9|9580.9|9590.9|9580.9|9590.6|9580.6|4
1638159720000|2021-11-29 04:22:00|9591.1|9581.1|9590.9|9580.9|9591.1|9581.1|9590.9|9580.9|2
1638159730000|2021-11-29 04:22:10|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|9590.1|9580.1|4
1638159740000|2021-11-29 04:22:20|9591|9581|9590.1|9580.1|9591|9581|9590.1|9580.1|3
1638159750000|2021-11-29 04:22:30|9590.3|9580.3|9590|9580|9590.9|9580.9|9590|9580|4
1638159760000|2021-11-29 04:22:40|9590.5|9580.5|9590.1|9580.1|9591|9581|9590.1|9580.1|4
1638159770000|2021-11-29 04:22:50|9590.4|9580.4|9590.9|9580.9|9590.9|9580.9|9590.4|9580.4|3
1638159780000|2021-11-29 04:23:00|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|1
1638159790000|2021-11-29 04:23:10|9591|9581|9591|9581|9591.6|9581.6|9590.5|9580.5|9
1638159800000|2021-11-29 04:23:20|9591.3|9581.3|9590.3|9580.3|9591.3|9581.3|9590.3|9580.3|8
1638159810000|2021-11-29 04:23:30|9590.5|9580.5|9590.5|9580.5|9590.8|9580.8|9590.5|9580.5|5
1638159820000|2021-11-29 04:23:40|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|9590.3|9580.3|10
1638159830000|2021-11-29 04:23:50|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|1
1638159840000|2021-11-29 04:24:00|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|1
1638159850000|2021-11-29 04:24:10|9590.5|9580.5|9590.3|9580.3|9590.5|9580.5|9590.1|9580.1|5
1638159860000|2021-11-29 04:24:20|9590.6|9580.6|9590.3|9580.3|9590.8|9580.8|9590.3|9580.3|6
1638159870000|2021-11-29 04:24:30|9590.6|9580.6|9590.4|9580.4|9590.6|9580.6|9590.4|9580.4|2
1638159880000|2021-11-29 04:24:40|9590.3|9580.3|9590|9580|9590.3|9580.3|9589.8|9579.8|5
1638159890000|2021-11-29 04:24:50|9590.3|9580.3|9589.8|9579.8|9590.3|9580.3|9589.8|9579.8|3
1638159900000|2021-11-29 04:25:00|9590|9580|9589.3|9579.3|9590|9580|9589.3|9579.3|8
1638159910000|2021-11-29 04:25:10|9589|9579|9588.9|9578.9|9589.3|9579.3|9588.9|9578.9|4
1638159920000|2021-11-29 04:25:20|9588.8|9578.8|9588.1|9578.1|9588.8|9578.8|9588.1|9578.1|4
1638159950000|2021-11-29 04:25:50|9588.4|9578.4|9588.1|9578.1|9588.4|9578.4|9588.1|9578.1|2
1638159960000|2021-11-29 04:26:00|9588.4|9578.4|9587.9|9577.9|9588.5|9578.5|9587.9|9577.9|7
1638159970000|2021-11-29 04:26:10|9587.8|9577.8|9587.5|9577.5|9588.4|9578.4|9587.5|9577.5|3
1638159990000|2021-11-29 04:26:30|9588.3|9578.3|9588.1|9578.1|9588.9|9578.9|9587.5|9577.5|8
1638160000000|2021-11-29 04:26:40|9588.5|9578.5|9588.3|9578.3|9588.5|9578.5|9588.3|9578.3|2
1638160010000|2021-11-29 04:26:50|9588.6|9578.6|9588.6|9578.6|9588.9|9578.9|9588.6|9578.6|3
1638160020000|2021-11-29 04:27:00|9588.9|9578.9|9588.8|9578.8|9588.9|9578.9|9588.8|9578.8|2
1638160030000|2021-11-29 04:27:10|9588.5|9578.5|9588.4|9578.4|9588.5|9578.5|9588.4|9578.4|2
1638160040000|2021-11-29 04:27:20|9588|9578|9588.1|9578.1|9588.3|9578.3|9588|9578|3
1638160050000|2021-11-29 04:27:30|9587.9|9577.9|9587.3|9577.3|9587.9|9577.9|9587.3|9577.3|2
1638160070000|2021-11-29 04:27:50|9587.4|9577.4|9587.9|9577.9|9588|9578|9587.4|9577.4|4
1638160080000|2021-11-29 04:28:00|9588|9578|9588|9578|9588|9578|9587.3|9577.3|6
1638160090000|2021-11-29 04:28:10|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9587.3|9577.3|3
1638160120000|2021-11-29 04:28:40|9587.3|9577.3|9587.5|9577.5|9587.5|9577.5|9587.3|9577.3|2
1638160140000|2021-11-29 04:29:00|9587.3|9577.3|9585.4|9575.4|9587.3|9577.3|9585.4|9575.4|8
1638160150000|2021-11-29 04:29:10|9585.1|9575.1|9585|9575|9585.1|9575.1|9584.9|9574.9|3
1638160160000|2021-11-29 04:29:20|9585.1|9575.1|9585|9575|9585.1|9575.1|9585|9575|4
1638160170000|2021-11-29 04:29:30|9584.6|9574.6|9584.9|9574.9|9584.9|9574.9|9584.6|9574.6|2
1638160180000|2021-11-29 04:29:40|9584.6|9574.6|9584.6|9574.6|9584.6|9574.6|9584.6|9574.6|1
1638160200000|2021-11-29 04:30:00|9584.3|9574.3|9581.1|9571.1|9584.3|9574.3|9580.9|9570.9|10
1638160210000|2021-11-29 04:30:10|9580.9|9570.9|9581|9571|9581.1|9571.1|9580.3|9570.3|6
1638160220000|2021-11-29 04:30:20|9580.9|9570.9|9580.8|9570.8|9581|9571|9580.8|9570.8|3
1638160230000|2021-11-29 04:30:30|9581|9571|9580.6|9570.6|9581.1|9571.1|9580.5|9570.5|6
1638160270000|2021-11-29 04:31:10|9580.5|9570.5|9579.5|9569.5|9580.5|9570.5|9579.5|9569.5|2
1638160290000|2021-11-29 04:31:30|9579.6|9569.6|9580.5|9570.5|9580.8|9570.8|9579.5|9569.5|7
1638160300000|2021-11-29 04:31:40|9580.3|9570.3|9580.5|9570.5|9580.9|9570.9|9580.3|9570.3|8
1638160310000|2021-11-29 04:31:50|9580.3|9570.3|9580.8|9570.8|9581.4|9571.4|9580.3|9570.3|10
1638160320000|2021-11-29 04:32:00|9581|9571|9581|9571|9581|9571|9580.8|9570.8|3
1638160330000|2021-11-29 04:32:10|9580.8|9570.8|9580.4|9570.4|9580.8|9570.8|9580.4|9570.4|3
1638160340000|2021-11-29 04:32:20|9580|9570|9580.4|9570.4|9580.4|9570.4|9579.8|9569.8|4
1638160350000|2021-11-29 04:32:30|9580.3|9570.3|9580.3|9570.3|9580.9|9570.9|9580.3|9570.3|4
1638160360000|2021-11-29 04:32:40|9580|9570|9580.3|9570.3|9580.6|9570.6|9580|9570|6
1638160370000|2021-11-29 04:32:50|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|1
1638160380000|2021-11-29 04:33:00|9580.9|9570.9|9581|9571|9581|9571|9580.8|9570.8|4
1638160400000|2021-11-29 04:33:20|9581.3|9571.3|9581.4|9571.4|9581.4|9571.4|9581.3|9571.3|2
1638160410000|2021-11-29 04:33:30|9581|9571|9581.6|9571.6|9581.6|9571.6|9581|9571|2
1638160420000|2021-11-29 04:33:40|9581.3|9571.3|9581.3|9571.3|9581.5|9571.5|9581.3|9571.3|5
1638160430000|2021-11-29 04:33:50|9581.5|9571.5|9580.8|9570.8|9582.4|9572.4|9580.8|9570.8|6
1638160440000|2021-11-29 04:34:00|9581|9571|9581|9571|9581|9571|9580.8|9570.8|3
1638160470000|2021-11-29 04:34:30|9580.8|9570.8|9580.8|9570.8|9581.1|9571.1|9580.4|9570.4|5
1638160480000|2021-11-29 04:34:40|9580.5|9570.5|9579.5|9569.5|9580.8|9570.8|9579.5|9569.5|3
1638160490000|2021-11-29 04:34:50|9577.8|9567.8|9577.4|9567.4|9578|9568|9577.3|9567.3|11
1638160500000|2021-11-29 04:35:00|9578.1|9568.1|9579.3|9569.3|9579.5|9569.5|9577.5|9567.5|16
1638160510000|2021-11-29 04:35:10|9579|9569|9578.8|9568.8|9579.3|9569.3|9578.8|9568.8|4
1638160520000|2021-11-29 04:35:20|9579|9569|9578.5|9568.5|9579|9569|9578.3|9568.3|3
1638160550000|2021-11-29 04:35:50|9578.3|9568.3|9577.5|9567.5|9578.3|9568.3|9577.3|9567.3|5
1638160560000|2021-11-29 04:36:00|9577.1|9567.1|9576.9|9566.9|9577.6|9567.6|9576.6|9566.6|4
1638160580000|2021-11-29 04:36:20|9576.8|9566.8|9577.6|9567.6|9577.6|9567.6|9576.1|9566.1|12
1638160590000|2021-11-29 04:36:30|9578.1|9568.1|9577.8|9567.8|9578.3|9568.3|9577.5|9567.5|9
1638160600000|2021-11-29 04:36:40|9578.1|9568.1|9578|9568|9578.8|9568.8|9577.8|9567.8|11
1638160610000|2021-11-29 04:36:50|9577.8|9567.8|9578.5|9568.5|9578.6|9568.6|9577.3|9567.3|11
1638160620000|2021-11-29 04:37:00|9578|9568|9578.9|9568.9|9578.9|9568.9|9578|9568|5
1638160630000|2021-11-29 04:37:10|9579.1|9569.1|9579.5|9569.5|9579.5|9569.5|9579.1|9569.1|5
1638160650000|2021-11-29 04:37:30|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|1
1638160660000|2021-11-29 04:37:40|9579.5|9569.5|9579.3|9569.3|9579.5|9569.5|9579.3|9569.3|4
1638160670000|2021-11-29 04:37:50|9579.5|9569.5|9579|9569|9579.5|9569.5|9579|9569|8
1638160680000|2021-11-29 04:38:00|9579.4|9569.4|9579|9569|9579.6|9569.6|9579|9569|4
1638160690000|2021-11-29 04:38:10|9579.3|9569.3|9579.5|9569.5|9579.5|9569.5|9579.3|9569.3|2
1638160700000|2021-11-29 04:38:20|9579.9|9569.9|9579.9|9569.9|9580.5|9570.5|9579.6|9569.6|9
1638160710000|2021-11-29 04:38:30|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|1
1638160730000|2021-11-29 04:38:50|9580.4|9570.4|9580.9|9570.9|9581.4|9571.4|9580.4|9570.4|7
1638160740000|2021-11-29 04:39:00|9581.1|9571.1|9578.6|9568.6|9581.1|9571.1|9578.4|9568.4|14
1638160750000|2021-11-29 04:39:10|9578.4|9568.4|9577.9|9567.9|9578.4|9568.4|9577.5|9567.5|5
1638160760000|2021-11-29 04:39:20|9578.3|9568.3|9577.5|9567.5|9578.4|9568.4|9577.5|9567.5|7
1638160770000|2021-11-29 04:39:30|9577.6|9567.6|9577.6|9567.6|9577.9|9567.9|9577.6|9567.6|3
1638160780000|2021-11-29 04:39:40|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|1
1638160790000|2021-11-29 04:39:50|9577.5|9567.5|9578.4|9568.4|9578.6|9568.6|9577.5|9567.5|3
1638160800000|2021-11-29 04:40:00|9578.6|9568.6|9578.9|9568.9|9578.9|9568.9|9578.6|9568.6|2
1638160810000|2021-11-29 04:40:10|9578.6|9568.6|9578.9|9568.9|9578.9|9568.9|9578.6|9568.6|2
1638160820000|2021-11-29 04:40:20|9579|9569|9581.3|9571.3|9581.3|9571.3|9579|9569|5
1638160830000|2021-11-29 04:40:30|9581.6|9571.6|9582|9572|9582.4|9572.4|9581.5|9571.5|8
1638160840000|2021-11-29 04:40:40|9581.8|9571.8|9581.9|9571.9|9581.9|9571.9|9581.3|9571.3|5
1638160850000|2021-11-29 04:40:50|9582.1|9572.1|9582.3|9572.3|9582.6|9572.6|9581.8|9571.8|8
1638160860000|2021-11-29 04:41:00|9582|9572|9581.3|9571.3|9582|9572|9581.3|9571.3|6
1638160870000|2021-11-29 04:41:10|9581.5|9571.5|9581.9|9571.9|9581.9|9571.9|9581.5|9571.5|2
1638160880000|2021-11-29 04:41:20|9582|9572|9580.1|9570.1|9582.4|9572.4|9580.1|9570.1|9
1638160890000|2021-11-29 04:41:30|9579.1|9569.1|9578.4|9568.4|9579.1|9569.1|9578.4|9568.4|3
1638160900000|2021-11-29 04:41:40|9578.1|9568.1|9577.4|9567.4|9578.1|9568.1|9577.4|9567.4|4
1638160910000|2021-11-29 04:41:50|9577.1|9567.1|9576.6|9566.6|9577.5|9567.5|9576.6|9566.6|4
1638160930000|2021-11-29 04:42:10|9576.3|9566.3|9576.6|9566.6|9576.6|9566.6|9576.3|9566.3|2
1638160940000|2021-11-29 04:42:20|9576.4|9566.4|9576.6|9566.6|9576.6|9566.6|9576.3|9566.3|3
1638160950000|2021-11-29 04:42:30|9576.4|9566.4|9575.6|9565.6|9576.4|9566.4|9575.6|9565.6|5
1638160960000|2021-11-29 04:42:40|9576.6|9566.6|9577.5|9567.5|9577.5|9567.5|9576.5|9566.5|6
1638160980000|2021-11-29 04:43:00|9578|9568|9578.9|9568.9|9579.4|9569.4|9578|9568|7
1638160990000|2021-11-29 04:43:10|9579|9569|9578.8|9568.8|9579|9569|9578.3|9568.3|8
1638161000000|2021-11-29 04:43:20|9578.5|9568.5|9579.3|9569.3|9579.5|9569.5|9578.5|9568.5|4
1638161010000|2021-11-29 04:43:30|9579|9569|9579|9569|9579.3|9569.3|9579|9569|3
1638161020000|2021-11-29 04:43:40|9579.3|9569.3|9578.5|9568.5|9579.3|9569.3|9578.5|9568.5|6
1638161030000|2021-11-29 04:43:50|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|9578.6|9568.6|3
1638161040000|2021-11-29 04:44:00|9579.1|9569.1|9579.3|9569.3|9579.8|9569.8|9579.1|9569.1|4
1638161050000|2021-11-29 04:44:10|9579|9569|9579.5|9569.5|9579.5|9569.5|9579|9569|2
1638161060000|2021-11-29 04:44:20|9579.4|9569.4|9579.5|9569.5|9579.5|9569.5|9579.4|9569.4|2
1638161070000|2021-11-29 04:44:30|9579.4|9569.4|9578.4|9568.4|9579.4|9569.4|9578|9568|4
1638161080000|2021-11-29 04:44:40|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|1
1638161090000|2021-11-29 04:44:50|9578.9|9568.9|9578.5|9568.5|9579.4|9569.4|9578.5|9568.5|8
1638161100000|2021-11-29 04:45:00|9578.8|9568.8|9578.8|9568.8|9579.5|9569.5|9577.5|9567.5|19
1638161110000|2021-11-29 04:45:10|9579.1|9569.1|9578.6|9568.6|9579.1|9569.1|9578.3|9568.3|6
1638161120000|2021-11-29 04:45:20|9578.9|9568.9|9579.8|9569.8|9579.8|9569.8|9578.9|9568.9|3
1638161130000|2021-11-29 04:45:30|9579|9569|9577.8|9567.8|9579.6|9569.6|9577.8|9567.8|11
1638161140000|2021-11-29 04:45:40|9577.3|9567.3|9575|9565|9577.3|9567.3|9575|9565|8
1638161150000|2021-11-29 04:45:50|9574.9|9564.9|9574.8|9564.8|9574.9|9564.9|9574.3|9564.3|6
1638161170000|2021-11-29 04:46:10|9574.5|9564.5|9574|9564|9574.5|9564.5|9574|9564|7
1638161180000|2021-11-29 04:46:20|9573.8|9563.8|9575.6|9565.6|9575.6|9565.6|9573.8|9563.8|9
1638161190000|2021-11-29 04:46:30|9575.9|9565.9|9575.6|9565.6|9575.9|9565.9|9575|9565|10
1638161200000|2021-11-29 04:46:40|9575.4|9565.4|9575|9565|9575.4|9565.4|9575|9565|2
1638161210000|2021-11-29 04:46:50|9575.4|9565.4|9576.5|9566.5|9576.5|9566.5|9575.1|9565.1|11
1638161220000|2021-11-29 04:47:00|9576.3|9566.3|9575.4|9565.4|9576.3|9566.3|9574.8|9564.8|6
1638161230000|2021-11-29 04:47:10|9575.1|9565.1|9576|9566|9576.3|9566.3|9575.1|9565.1|7
1638161240000|2021-11-29 04:47:20|9575.8|9565.8|9575.5|9565.5|9575.8|9565.8|9575.5|9565.5|2
1638161250000|2021-11-29 04:47:30|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1638161260000|2021-11-29 04:47:40|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|1
1638161270000|2021-11-29 04:47:50|9575.4|9565.4|9575.4|9565.4|9575.8|9565.8|9575.1|9565.1|4
1638161280000|2021-11-29 04:48:00|9575|9565|9575.3|9565.3|9576|9566|9575|9565|9
1638161290000|2021-11-29 04:48:10|9576|9566|9574.6|9564.6|9576|9566|9574.6|9564.6|9
1638161300000|2021-11-29 04:48:20|9575.3|9565.3|9574.4|9564.4|9575.3|9565.3|9574.1|9564.1|5
1638161310000|2021-11-29 04:48:30|9574.1|9564.1|9572.4|9562.4|9574.1|9564.1|9572.1|9562.1|9
1638161320000|2021-11-29 04:48:40|9572.6|9562.6|9573.1|9563.1|9573.1|9563.1|9571.3|9561.3|17
1638161330000|2021-11-29 04:48:50|9573.5|9563.5|9572.3|9562.3|9573.5|9563.5|9572.3|9562.3|6
1638161340000|2021-11-29 04:49:00|9572.5|9562.5|9573.8|9563.8|9574|9564|9572.5|9562.5|13
1638161350000|2021-11-29 04:49:10|9573.5|9563.5|9572.8|9562.8|9573.5|9563.5|9572.4|9562.4|12
1638161370000|2021-11-29 04:49:30|9572.5|9562.5|9573|9563|9573|9563|9572.3|9562.3|4
1638161380000|2021-11-29 04:49:40|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|1
1638161390000|2021-11-29 04:49:50|9572.3|9562.3|9571.9|9561.9|9572.5|9562.5|9571.4|9561.4|9
1638161400000|2021-11-29 04:50:00|9572.3|9562.3|9571.9|9561.9|9572.3|9562.3|9571.9|9561.9|3
1638161410000|2021-11-29 04:50:10|9571.6|9561.6|9571.8|9561.8|9572.3|9562.3|9571.6|9561.6|6
1638161420000|2021-11-29 04:50:20|9572|9562|9570.9|9560.9|9572|9562|9570.9|9560.9|5
1638161430000|2021-11-29 04:50:30|9571.1|9561.1|9571.9|9561.9|9572.4|9562.4|9571.1|9561.1|10
1638161440000|2021-11-29 04:50:40|9572.3|9562.3|9573|9563|9573|9563|9572.3|9562.3|2
1638161450000|2021-11-29 04:50:50|9572.3|9562.3|9571.3|9561.3|9573|9563|9571.1|9561.1|7
1638161460000|2021-11-29 04:51:00|9571.5|9561.5|9571|9561|9572|9562|9571|9561|7
1638161470000|2021-11-29 04:51:10|9570.8|9560.8|9566.5|9556.5|9570.8|9560.8|9565.5|9555.5|21
1638161480000|2021-11-29 04:51:20|9566.1|9556.1|9567|9557|9567|9557|9565.4|9555.4|16
1638161490000|2021-11-29 04:51:30|9567.3|9557.3|9567.3|9557.3|9567.8|9557.8|9566.1|9556.1|10
1638161500000|2021-11-29 04:51:40|9567.4|9557.4|9568.4|9558.4|9568.4|9558.4|9567.4|9557.4|3
1638161510000|2021-11-29 04:51:50|9568.6|9558.6|9568.3|9558.3|9568.9|9558.9|9568.3|9558.3|5
1638161520000|2021-11-29 04:52:00|9568.4|9558.4|9570.5|9560.5|9570.8|9560.8|9568.4|9558.4|11
1638161530000|2021-11-29 04:52:10|9570.8|9560.8|9570.5|9560.5|9571.5|9561.5|9570.5|9560.5|7
1638161540000|2021-11-29 04:52:20|9570|9560|9570.4|9560.4|9570.8|9560.8|9570|9560|8
1638161550000|2021-11-29 04:52:30|9570.6|9560.6|9571.1|9561.1|9571.1|9561.1|9570.4|9560.4|4
1638161560000|2021-11-29 04:52:40|9571|9561|9572.3|9562.3|9573|9563|9571|9561|10
1638161570000|2021-11-29 04:52:50|9572.6|9562.6|9572.8|9562.8|9573.3|9563.3|9572.3|9562.3|8
1638161580000|2021-11-29 04:53:00|9572.5|9562.5|9572.5|9562.5|9572.9|9562.9|9572|9562|10
1638161590000|2021-11-29 04:53:10|9572.8|9562.8|9573|9563|9573.3|9563.3|9572.5|9562.5|9
1638161600000|2021-11-29 04:53:20|9573.3|9563.3|9571.5|9561.5|9573.3|9563.3|9571.3|9561.3|8
1638161610000|2021-11-29 04:53:30|9572.1|9562.1|9571|9561|9572.1|9562.1|9571|9561|3
1638161620000|2021-11-29 04:53:40|9571.8|9561.8|9571.5|9561.5|9572.1|9562.1|9570.6|9560.6|7
1638161630000|2021-11-29 04:53:50|9571.3|9561.3|9571.3|9561.3|9571.5|9561.5|9570.9|9560.9|5
1638161640000|2021-11-29 04:54:00|9571.5|9561.5|9571.3|9561.3|9571.5|9561.5|9571.3|9561.3|2
1638161650000|2021-11-29 04:54:10|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|9570.6|9560.6|3
1638161660000|2021-11-29 04:54:20|9571|9561|9571.3|9561.3|9571.3|9561.3|9571|9561|4
1638161670000|2021-11-29 04:54:30|9571|9561|9571|9561|9571|9561|9571|9561|1
1638161680000|2021-11-29 04:54:40|9571.3|9561.3|9571|9561|9571.3|9561.3|9571|9561|2
1638161690000|2021-11-29 04:54:50|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.6|9560.6|3
1638161700000|2021-11-29 04:55:00|9570.9|9560.9|9571|9561|9571|9561|9570.9|9560.9|2
1638161710000|2021-11-29 04:55:10|9570.8|9560.8|9570.3|9560.3|9570.8|9560.8|9570|9560|6
1638161720000|2021-11-29 04:55:20|9570.5|9560.5|9570.3|9560.3|9570.5|9560.5|9570.3|9560.3|2
1638161740000|2021-11-29 04:55:40|9570.5|9560.5|9572|9562|9572|9562|9570.3|9560.3|5
1638161750000|2021-11-29 04:55:50|9572.3|9562.3|9572.8|9562.8|9572.8|9562.8|9571.3|9561.3|3
1638161760000|2021-11-29 04:56:00|9573|9563|9573.8|9563.8|9574|9564|9573|9563|6
1638161770000|2021-11-29 04:56:10|9574|9564|9574.3|9564.3|9574.5|9564.5|9573.9|9563.9|8
1638161780000|2021-11-29 04:56:20|9574|9564|9573.3|9563.3|9574|9564|9572.9|9562.9|10
1638161790000|2021-11-29 04:56:30|9573|9563|9572|9562|9573|9563|9571.9|9561.9|7
1638161800000|2021-11-29 04:56:40|9572.3|9562.3|9571.5|9561.5|9572.6|9562.6|9571.5|9561.5|8
1638161810000|2021-11-29 04:56:50|9571.1|9561.1|9570.3|9560.3|9571.1|9561.1|9570|9560|8
1638161820000|2021-11-29 04:57:00|9569.6|9559.6|9569.5|9559.5|9570.5|9560.5|9569.5|9559.5|4
1638161830000|2021-11-29 04:57:10|9569.8|9559.8|9570.6|9560.6|9570.9|9560.9|9569.8|9559.8|7
1638161840000|2021-11-29 04:57:20|9570.9|9560.9|9571.1|9561.1|9571.4|9561.4|9570.9|9560.9|6
1638161850000|2021-11-29 04:57:30|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1638161860000|2021-11-29 04:57:40|9571.3|9561.3|9570.8|9560.8|9571.3|9561.3|9570.6|9560.6|6
1638161870000|2021-11-29 04:57:50|9570.6|9560.6|9571.4|9561.4|9571.5|9561.5|9570.3|9560.3|10
1638161880000|2021-11-29 04:58:00|9571.3|9561.3|9570.6|9560.6|9571.5|9561.5|9570|9560|14
1638161890000|2021-11-29 04:58:10|9570.8|9560.8|9573.3|9563.3|9573.3|9563.3|9570.8|9560.8|9
1638161900000|2021-11-29 04:58:20|9573|9563|9574|9564|9574|9564|9573|9563|5
1638161910000|2021-11-29 04:58:30|9574.3|9564.3|9573.3|9563.3|9574.3|9564.3|9572.9|9562.9|7
1638161920000|2021-11-29 04:58:40|9573.5|9563.5|9572.5|9562.5|9573.5|9563.5|9572|9562|6
1638161930000|2021-11-29 04:58:50|9572.9|9562.9|9573.8|9563.8|9574.3|9564.3|9572.9|9562.9|9
1638161940000|2021-11-29 04:59:00|9573.5|9563.5|9573.5|9563.5|9573.8|9563.8|9573|9563|9
1638161960000|2021-11-29 04:59:20|9573.8|9563.8|9572.8|9562.8|9573.8|9563.8|9572.8|9562.8|6
1638161970000|2021-11-29 04:59:30|9572.1|9562.1|9572|9562|9572.8|9562.8|9571.8|9561.8|5
1638161980000|2021-11-29 04:59:40|9572.8|9562.8|9571.6|9561.6|9572.8|9562.8|9571.4|9561.4|7
1638161990000|2021-11-29 04:59:50|9572.3|9562.3|9571.5|9561.5|9572.3|9562.3|9571.1|9561.1|5
1638162000000|2021-11-29 05:00:00|9571.8|9561.8|9573.3|9563.3|9573.5|9563.5|9571.6|9561.6|17
1638162010000|2021-11-29 05:00:10|9573|9563|9573.5|9563.5|9573.5|9563.5|9572.5|9562.5|13
1638162020000|2021-11-29 05:00:20|9573.1|9563.1|9574.3|9564.3|9577.3|9567.3|9573.1|9563.1|10
1638162030000|2021-11-29 05:00:30|9574.5|9564.5|9575.9|9565.9|9575.9|9565.9|9574.5|9564.5|10
1638162040000|2021-11-29 05:00:40|9576.4|9566.4|9575.4|9565.4|9576.4|9566.4|9574.9|9564.9|8
1638162050000|2021-11-29 05:00:50|9575.1|9565.1|9572.6|9562.6|9575.1|9565.1|9572.3|9562.3|15
1638162060000|2021-11-29 05:01:00|9572.8|9562.8|9572.6|9562.6|9573.4|9563.4|9572.5|9562.5|8
1638162070000|2021-11-29 05:01:10|9572.8|9562.8|9571.6|9561.6|9572.9|9562.9|9571.4|9561.4|6
1638162080000|2021-11-29 05:01:20|9571.9|9561.9|9572.4|9562.4|9572.4|9562.4|9571.9|9561.9|3
1638162090000|2021-11-29 05:01:30|9572|9562|9572|9562|9572.4|9562.4|9571.5|9561.5|8
1638162100000|2021-11-29 05:01:40|9572.3|9562.3|9572.1|9562.1|9573.1|9563.1|9571.6|9561.6|8
1638162110000|2021-11-29 05:01:50|9572.3|9562.3|9573|9563|9573.3|9563.3|9572.3|9562.3|3
1638162120000|2021-11-29 05:02:00|9573.3|9563.3|9572.1|9562.1|9573.5|9563.5|9572.1|9562.1|6
1638162130000|2021-11-29 05:02:10|9572|9562|9572|9562|9572|9562|9572|9562|1
1638162140000|2021-11-29 05:02:20|9571.6|9561.6|9571.4|9561.4|9571.9|9561.9|9571.3|9561.3|8
1638162180000|2021-11-29 05:03:00|9571|9561|9570.1|9560.1|9571.1|9561.1|9570.1|9560.1|7
1638162190000|2021-11-29 05:03:10|9570.8|9560.8|9569.3|9559.3|9570.8|9560.8|9569|9559|13
1638162200000|2021-11-29 05:03:20|9569.9|9559.9|9568|9558|9569.9|9559.9|9568|9558|15
1638162210000|2021-11-29 05:03:30|9568.8|9558.8|9567.8|9557.8|9568.8|9558.8|9567.6|9557.6|8
1638162220000|2021-11-29 05:03:40|9567.5|9557.5|9568.5|9558.5|9568.5|9558.5|9567.5|9557.5|4
1638162230000|2021-11-29 05:03:50|9568.3|9558.3|9569.1|9559.1|9569.3|9559.3|9568.3|9558.3|6
1638162240000|2021-11-29 05:04:00|9569.4|9559.4|9571|9561|9571|9561|9569.4|9559.4|4
1638162250000|2021-11-29 05:04:10|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.4|9560.4|6
1638162260000|2021-11-29 05:04:20|9572|9562|9572|9562|9572|9562|9572|9562|1
1638162270000|2021-11-29 05:04:30|9571.5|9561.5|9570.6|9560.6|9571.6|9561.6|9570.6|9560.6|6
1638162280000|2021-11-29 05:04:40|9570.9|9560.9|9570.3|9560.3|9571.1|9561.1|9570.3|9560.3|4
1638162300000|2021-11-29 05:05:00|9570.5|9560.5|9570.1|9560.1|9570.5|9560.5|9570.1|9560.1|2
1638162310000|2021-11-29 05:05:10|9570.4|9560.4|9570.1|9560.1|9570.6|9560.6|9569.9|9559.9|10
1638162320000|2021-11-29 05:05:20|9570.4|9560.4|9570.1|9560.1|9570.4|9560.4|9570|9560|3
1638162340000|2021-11-29 05:05:40|9570.4|9560.4|9570.6|9560.6|9570.6|9560.6|9570.4|9560.4|2
1638162350000|2021-11-29 05:05:50|9570.4|9560.4|9569.4|9559.4|9570.6|9560.6|9569|9559|9
1638162360000|2021-11-29 05:06:00|9569.6|9559.6|9569.9|9559.9|9570.4|9560.4|9569.6|9559.6|4
1638162370000|2021-11-29 05:06:10|9569.6|9559.6|9570.3|9560.3|9570.8|9560.8|9569.4|9559.4|9
1638162380000|2021-11-29 05:06:20|9570.8|9560.8|9571.3|9561.3|9571.3|9561.3|9570.8|9560.8|2
1638162390000|2021-11-29 05:06:30|9571.8|9561.8|9571.3|9561.3|9571.9|9561.9|9570.8|9560.8|4
1638162400000|2021-11-29 05:06:40|9571|9561|9570.8|9560.8|9571|9561|9570.8|9560.8|2
1638162410000|2021-11-29 05:06:50|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|1
1638162420000|2021-11-29 05:07:00|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1638162450000|2021-11-29 05:07:30|9570.9|9560.9|9571.3|9561.3|9571.3|9561.3|9570.9|9560.9|2
1638162460000|2021-11-29 05:07:40|9571|9561|9570|9560|9571|9561|9570|9560|3
1638162470000|2021-11-29 05:07:50|9570.5|9560.5|9570.9|9560.9|9570.9|9560.9|9570.5|9560.5|2
1638162480000|2021-11-29 05:08:00|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|1
1638162500000|2021-11-29 05:08:20|9571.9|9561.9|9571.6|9561.6|9571.9|9561.9|9571.3|9561.3|4
1638162510000|2021-11-29 05:08:30|9571.9|9561.9|9572.9|9562.9|9573|9563|9571.6|9561.6|8
1638162520000|2021-11-29 05:08:40|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|1
1638162540000|2021-11-29 05:09:00|9573.4|9563.4|9574.9|9564.9|9574.9|9564.9|9573.4|9563.4|3
1638162550000|2021-11-29 05:09:10|9575.1|9565.1|9575.4|9565.4|9575.6|9565.6|9575.1|9565.1|3
1638162570000|2021-11-29 05:09:30|9575.1|9565.1|9576|9566|9576|9566|9574.9|9564.9|5
1638162580000|2021-11-29 05:09:40|9575.6|9565.6|9575|9565|9575.8|9565.8|9575|9565|4
1638162590000|2021-11-29 05:09:50|9575.1|9565.1|9574.1|9564.1|9575.1|9565.1|9574.1|9564.1|4
1638162600000|2021-11-29 05:10:00|9572.9|9562.9|9573.3|9563.3|9573.3|9563.3|9572.9|9562.9|2
1638162610000|2021-11-29 05:10:10|9573.1|9563.1|9572.9|9562.9|9573.1|9563.1|9572.9|9562.9|2
1638162620000|2021-11-29 05:10:20|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|1
1638162630000|2021-11-29 05:10:30|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|9572.3|9562.3|4
1638162640000|2021-11-29 05:10:40|9573.4|9563.4|9583.9|9573.9|9584.3|9574.3|9573.4|9563.4|6
1638162650000|2021-11-29 05:10:50|9583.6|9573.6|9583.9|9573.9|9583.9|9573.9|9583.6|9573.6|2
1638162660000|2021-11-29 05:11:00|9583.8|9573.8|9583.6|9573.6|9583.9|9573.9|9582.5|9572.5|7
1638162670000|2021-11-29 05:11:10|9583.4|9573.4|9583.6|9573.6|9583.6|9573.6|9583.4|9573.4|3
1638162680000|2021-11-29 05:11:20|9583.3|9573.3|9583.5|9573.5|9583.5|9573.5|9583.3|9573.3|2
1638162710000|2021-11-29 05:11:50|9584.3|9574.3|9584.8|9574.8|9584.8|9574.8|9584.3|9574.3|2
1638162720000|2021-11-29 05:12:00|9584.5|9574.5|9585|9575|9585.3|9575.3|9584.5|9574.5|3
1638162730000|2021-11-29 05:12:10|9584.4|9574.4|9582.8|9572.8|9584.4|9574.4|9582.6|9572.6|3
1638162740000|2021-11-29 05:12:20|9583.1|9573.1|9581.9|9571.9|9583.1|9573.1|9581.9|9571.9|7
1638162750000|2021-11-29 05:12:30|9582|9572|9584.4|9574.4|9585.1|9575.1|9581.6|9571.6|6
1638162760000|2021-11-29 05:12:40|9584|9574|9584.3|9574.3|9584.3|9574.3|9584|9574|2
1638162770000|2021-11-29 05:12:50|9584|9574|9584|9574|9584.3|9574.3|9584|9574|3
1638162780000|2021-11-29 05:13:00|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|9583.5|9573.5|3
1638162790000|2021-11-29 05:13:10|9583.4|9573.4|9583.8|9573.8|9584.1|9574.1|9583.4|9573.4|4
1638162800000|2021-11-29 05:13:20|9584.1|9574.1|9586|9576|9586.3|9576.3|9583.9|9573.9|9
1638162810000|2021-11-29 05:13:30|9586.5|9576.5|9585.5|9575.5|9586.8|9576.8|9585.5|9575.5|6
1638162820000|2021-11-29 05:13:40|9585.3|9575.3|9585|9575|9585.3|9575.3|9584.8|9574.8|6
1638162840000|2021-11-29 05:14:00|9584.8|9574.8|9585|9575|9585|9575|9584.3|9574.3|5
1638162850000|2021-11-29 05:14:10|9585.4|9575.4|9584.5|9574.5|9585.4|9575.4|9584.3|9574.3|5
1638162860000|2021-11-29 05:14:20|9584.9|9574.9|9584.6|9574.6|9584.9|9574.9|9584.6|9574.6|2
1638162870000|2021-11-29 05:14:30|9584.4|9574.4|9583.9|9573.9|9584.4|9574.4|9583.6|9573.6|6
1638162880000|2021-11-29 05:14:40|9584.3|9574.3|9583.9|9573.9|9584.3|9574.3|9583.9|9573.9|3
1638162890000|2021-11-29 05:14:50|9583.6|9573.6|9581.8|9571.8|9583.6|9573.6|9581.8|9571.8|3
1638162900000|2021-11-29 05:15:00|9581.5|9571.5|9580.4|9570.4|9581.5|9571.5|9579.4|9569.4|7
1638162910000|2021-11-29 05:15:10|9580.3|9570.3|9580.4|9570.4|9580.4|9570.4|9579.6|9569.6|5
1638162920000|2021-11-29 05:15:20|9580.1|9570.1|9580.1|9570.1|9580.4|9570.4|9580.1|9570.1|3
1638162930000|2021-11-29 05:15:30|9580.5|9570.5|9585|9575|9585.5|9575.5|9580.5|9570.5|6
1638162940000|2021-11-29 05:15:40|9584.5|9574.5|9584|9574|9584.5|9574.5|9583.8|9573.8|5
1638162950000|2021-11-29 05:15:50|9584.1|9574.1|9584.8|9574.8|9584.8|9574.8|9584.1|9574.1|3
1638162960000|2021-11-29 05:16:00|9584.5|9574.5|9585|9575|9585.5|9575.5|9584|9574|6
1638162970000|2021-11-29 05:16:10|9584.5|9574.5|9584.8|9574.8|9585.5|9575.5|9584.5|9574.5|4
1638162980000|2021-11-29 05:16:20|9584.5|9574.5|9585|9575|9585|9575|9584.5|9574.5|3
1638162990000|2021-11-29 05:16:30|9585.3|9575.3|9585|9575|9585.3|9575.3|9584.5|9574.5|6
1638163010000|2021-11-29 05:16:50|9584.8|9574.8|9585.4|9575.4|9585.6|9575.6|9584.8|9574.8|4
1638163020000|2021-11-29 05:17:00|9585.3|9575.3|9584.9|9574.9|9585.3|9575.3|9584.9|9574.9|3
1638163030000|2021-11-29 05:17:10|9585|9575|9585.4|9575.4|9585.4|9575.4|9585|9575|2
1638163040000|2021-11-29 05:17:20|9585.6|9575.6|9584.8|9574.8|9585.6|9575.6|9584.8|9574.8|5
1638163050000|2021-11-29 05:17:30|9584.5|9574.5|9584.8|9574.8|9585|9575|9584.5|9574.5|4
1638163060000|2021-11-29 05:17:40|9584.5|9574.5|9584.4|9574.4|9584.6|9574.6|9584.4|9574.4|3
1638163070000|2021-11-29 05:17:50|9584.8|9574.8|9585|9575|9585.3|9575.3|9584.8|9574.8|3
1638163080000|2021-11-29 05:18:00|9584.6|9574.6|9585|9575|9585.1|9575.1|9584.6|9574.6|8
1638163100000|2021-11-29 05:18:20|9584.8|9574.8|9585|9575|9585|9575|9584.8|9574.8|2
1638163110000|2021-11-29 05:18:30|9584.8|9574.8|9585.8|9575.8|9586.6|9576.6|9584.8|9574.8|8
1638163120000|2021-11-29 05:18:40|9585.5|9575.5|9585|9575|9585.5|9575.5|9585|9575|3
1638163130000|2021-11-29 05:18:50|9584.8|9574.8|9585.4|9575.4|9586|9576|9584.8|9574.8|7
1638163150000|2021-11-29 05:19:10|9585|9575|9585.1|9575.1|9585.1|9575.1|9584.5|9574.5|5
1638163160000|2021-11-29 05:19:20|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|1
1638163170000|2021-11-29 05:19:30|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|1
1638163180000|2021-11-29 05:19:40|9583.4|9573.4|9583|9573|9583.4|9573.4|9582.8|9572.8|5
1638163190000|2021-11-29 05:19:50|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9583|9573|5
1638163200000|2021-11-29 05:20:00|9583.4|9573.4|9582.8|9572.8|9583.6|9573.6|9582.8|9572.8|4
1638163210000|2021-11-29 05:20:10|9583|9573|9583|9573|9583|9573|9583|9573|1
1638163220000|2021-11-29 05:20:20|9582.8|9572.8|9582.3|9572.3|9583|9573|9581.9|9571.9|8
1638163230000|2021-11-29 05:20:30|9582.6|9572.6|9582.9|9572.9|9582.9|9572.9|9582.6|9572.6|2
1638163240000|2021-11-29 05:20:40|9583|9573|9584.3|9574.3|9584.3|9574.3|9583|9573|3
1638163250000|2021-11-29 05:20:50|9583.9|9573.9|9582.6|9572.6|9583.9|9573.9|9581.8|9571.8|8
1638163260000|2021-11-29 05:21:00|9582|9572|9580.9|9570.9|9582|9572|9580.9|9570.9|3
1638163270000|2021-11-29 05:21:10|9580.6|9570.6|9578.3|9568.3|9580.6|9570.6|9578.3|9568.3|8
1638163280000|2021-11-29 05:21:20|9578.1|9568.1|9574.5|9564.5|9578.1|9568.1|9574.3|9564.3|13
1638163290000|2021-11-29 05:21:30|9574.9|9564.9|9581.1|9571.1|9581.3|9571.3|9574|9564|9
1638163300000|2021-11-29 05:21:40|9580.5|9570.5|9581.1|9571.1|9581.5|9571.5|9580.5|9570.5|11
1638163310000|2021-11-29 05:21:50|9580.8|9570.8|9584.3|9574.3|9584.5|9574.5|9579.5|9569.5|8
1638163320000|2021-11-29 05:22:00|9583.5|9573.5|9584.3|9574.3|9584.6|9574.6|9582.9|9572.9|8
1638163330000|2021-11-29 05:22:10|9583.8|9573.8|9584.3|9574.3|9584.5|9574.5|9583.8|9573.8|5
1638163340000|2021-11-29 05:22:20|9583.6|9573.6|9582.6|9572.6|9583.6|9573.6|9582.6|9572.6|9
1638163350000|2021-11-29 05:22:30|9583.3|9573.3|9583.1|9573.1|9583.3|9573.3|9582.9|9572.9|3
1638163360000|2021-11-29 05:22:40|9582.9|9572.9|9582.9|9572.9|9582.9|9572.9|9582.9|9572.9|1
1638163370000|2021-11-29 05:22:50|9583.1|9573.1|9582.9|9572.9|9583.1|9573.1|9582.9|9572.9|2
1638163380000|2021-11-29 05:23:00|9583.1|9573.1|9583.1|9573.1|9583.1|9573.1|9583.1|9573.1|1
1638163390000|2021-11-29 05:23:10|9582.5|9572.5|9582.9|9572.9|9582.9|9572.9|9582.1|9572.1|5
1638163400000|2021-11-29 05:23:20|9583.1|9573.1|9586.3|9576.3|9586.4|9576.4|9582.5|9572.5|11
1638163410000|2021-11-29 05:23:30|9586.5|9576.5|9586.4|9576.4|9586.5|9576.5|9586.1|9576.1|6
1638163420000|2021-11-29 05:23:40|9586.1|9576.1|9585.8|9575.8|9586.4|9576.4|9585.8|9575.8|5
1638163430000|2021-11-29 05:23:50|9586|9576|9586.4|9576.4|9586.4|9576.4|9585.8|9575.8|7
1638163440000|2021-11-29 05:24:00|9586.1|9576.1|9586.3|9576.3|9586.3|9576.3|9585.6|9575.6|5
1638163450000|2021-11-29 05:24:10|9586.4|9576.4|9585.6|9575.6|9586.4|9576.4|9585.6|9575.6|4
1638163460000|2021-11-29 05:24:20|9585.3|9575.3|9588.5|9578.5|9588.8|9578.8|9585.3|9575.3|13
1638163470000|2021-11-29 05:24:30|9588.8|9578.8|9585.4|9575.4|9588.8|9578.8|9585.3|9575.3|9
1638163490000|2021-11-29 05:24:50|9585.1|9575.1|9585.6|9575.6|9585.6|9575.6|9584.3|9574.3|9
1638163500000|2021-11-29 05:25:00|9585.3|9575.3|9585.4|9575.4|9585.4|9575.4|9584.9|9574.9|5
1638163510000|2021-11-29 05:25:10|9585.3|9575.3|9585|9575|9585.4|9575.4|9584.5|9574.5|13
1638163520000|2021-11-29 05:25:20|9584.8|9574.8|9584.1|9574.1|9584.8|9574.8|9584|9574|9
1638163530000|2021-11-29 05:25:30|9591.5|9581.5|9593.6|9583.6|9594.3|9584.3|9591.5|9581.5|14
1638163540000|2021-11-29 05:25:40|9593.1|9583.1|9592.9|9582.9|9593.1|9583.1|9592.6|9582.6|4
1638163560000|2021-11-29 05:26:00|9593.1|9583.1|9593|9583|9593.1|9583.1|9591.9|9581.9|10
1638163570000|2021-11-29 05:26:10|9593.4|9583.4|9593.4|9583.4|9594.1|9584.1|9593.1|9583.1|4
1638163580000|2021-11-29 05:26:20|9593.9|9583.9|9592.9|9582.9|9593.9|9583.9|9592.8|9582.8|6
1638163590000|2021-11-29 05:26:30|9593.1|9583.1|9593.1|9583.1|9593.8|9583.8|9592.8|9582.8|14
1638163600000|2021-11-29 05:26:40|9593|9583|9592.1|9582.1|9593|9583|9592|9582|4
1638163610000|2021-11-29 05:26:50|9592.6|9582.6|9590.5|9580.5|9592.6|9582.6|9590.5|9580.5|12
1638163620000|2021-11-29 05:27:00|9590.6|9580.6|9589.8|9579.8|9591|9581|9589.8|9579.8|11
1638163630000|2021-11-29 05:27:10|9589.4|9579.4|9589.6|9579.6|9589.6|9579.6|9588.8|9578.8|9
1638163640000|2021-11-29 05:27:20|9590|9580|9590.5|9580.5|9591|9581|9590|9580|8
1638163650000|2021-11-29 05:27:30|9590|9580|9590.4|9580.4|9590.9|9580.9|9589.5|9579.5|15
1638163660000|2021-11-29 05:27:40|9589.6|9579.6|9590|9580|9590.1|9580.1|9589.6|9579.6|6
1638163670000|2021-11-29 05:27:50|9589.6|9579.6|9588.8|9578.8|9589.6|9579.6|9588.8|9578.8|8
1638163680000|2021-11-29 05:28:00|9588.5|9578.5|9588.1|9578.1|9588.9|9578.9|9586.8|9576.8|13
1638163690000|2021-11-29 05:28:10|9587.8|9577.8|9586.6|9576.6|9587.8|9577.8|9586.6|9576.6|4
1638163700000|2021-11-29 05:28:20|9586.3|9576.3|9587.3|9577.3|9587.6|9577.6|9586.3|9576.3|13
1638163710000|2021-11-29 05:28:30|9587|9577|9585.9|9575.9|9587|9577|9585.9|9575.9|10
1638163720000|2021-11-29 05:28:40|9586.5|9576.5|9584.6|9574.6|9586.6|9576.6|9584.6|9574.6|14
1638163730000|2021-11-29 05:28:50|9584.3|9574.3|9583.4|9573.4|9584.3|9574.3|9582.5|9572.5|10
1638163740000|2021-11-29 05:29:00|9583.6|9573.6|9580.8|9570.8|9583.6|9573.6|9580.8|9570.8|12
1638163750000|2021-11-29 05:29:10|9580.5|9570.5|9581|9571|9581.3|9571.3|9579.1|9569.1|8
1638163760000|2021-11-29 05:29:20|9581.3|9571.3|9581.6|9571.6|9582.3|9572.3|9581.3|9571.3|6
1638163770000|2021-11-29 05:29:30|9581.9|9571.9|9580.3|9570.3|9582.3|9572.3|9580.3|9570.3|12
1638163780000|2021-11-29 05:29:40|9579.9|9569.9|9580.5|9570.5|9580.8|9570.8|9579.4|9569.4|7
1638163790000|2021-11-29 05:29:50|9580.3|9570.3|9578.5|9568.5|9580.3|9570.3|9578.3|9568.3|9
1638163800000|2021-11-29 05:30:00|9578.3|9568.3|9598.4|9588.4|9600.3|9590.3|9577.8|9567.8|29
1638163810000|2021-11-29 05:30:10|9597|9587|9596.1|9586.1|9599|9589|9593.3|9583.3|30
1638163820000|2021-11-29 05:30:20|9597|9587|9595.4|9585.4|9597.5|9587.5|9590.5|9580.5|27
1638163830000|2021-11-29 05:30:30|9590.8|9580.8|9598|9588|9598|9588|9590|9580|23
1638163840000|2021-11-29 05:30:40|9597.6|9587.6|9599|9589|9602.6|9592.6|9597.1|9587.1|22
1638163850000|2021-11-29 05:30:50|9598.3|9588.3|9595.5|9585.5|9598.3|9588.3|9593.9|9583.9|30
1638163860000|2021-11-29 05:31:00|9596.1|9586.1|9589.9|9579.9|9598.6|9588.6|9589.1|9579.1|30
1638163870000|2021-11-29 05:31:10|9590.4|9580.4|9593.8|9583.8|9594|9584|9587.8|9577.8|27
1638163880000|2021-11-29 05:31:20|9593|9583|9588.8|9578.8|9593|9583|9587.9|9577.9|27
1638163890000|2021-11-29 05:31:30|9589.9|9579.9|9591.6|9581.6|9591.6|9581.6|9586|9576|27
1638163900000|2021-11-29 05:31:40|9591.8|9581.8|9593.9|9583.9|9593.9|9583.9|9591.6|9581.6|17
1638163910000|2021-11-29 05:31:50|9592.8|9582.8|9587.5|9577.5|9592.8|9582.8|9587.5|9577.5|24
1638163920000|2021-11-29 05:32:00|9588.4|9578.4|9589.3|9579.3|9590.5|9580.5|9587.6|9577.6|23
1638163930000|2021-11-29 05:32:10|9589|9579|9589.9|9579.9|9592.9|9582.9|9587.6|9577.6|27
1638163940000|2021-11-29 05:32:20|9589.4|9579.4|9588.8|9578.8|9592.8|9582.8|9588.6|9578.6|23
1638163950000|2021-11-29 05:32:30|9588|9578|9587.1|9577.1|9589.3|9579.3|9587.1|9577.1|11
1638163960000|2021-11-29 05:32:40|9587.4|9577.4|9589.8|9579.8|9590|9580|9587.4|9577.4|19
1638163970000|2021-11-29 05:32:50|9589.5|9579.5|9589.5|9579.5|9592.5|9582.5|9589.4|9579.4|19
1638163980000|2021-11-29 05:33:00|9589.3|9579.3|9596|9586|9596.9|9586.9|9589.3|9579.3|17
1638163990000|2021-11-29 05:33:10|9595.5|9585.5|9597.8|9587.8|9598|9588|9595.4|9585.4|16
1638164000000|2021-11-29 05:33:20|9597.3|9587.3|9597|9587|9599.5|9589.5|9597|9587|18
1638164010000|2021-11-29 05:33:30|9596.8|9586.8|9597.4|9587.4|9597.6|9587.6|9596|9586|10
1638164020000|2021-11-29 05:33:40|9597.1|9587.1|9596.6|9586.6|9598|9588|9595.3|9585.3|17
1638164030000|2021-11-29 05:33:50|9596.9|9586.9|9595.5|9585.5|9597|9587|9595.5|9585.5|14
1638164040000|2021-11-29 05:34:00|9595.8|9585.8|9595.9|9585.9|9596.9|9586.9|9595.5|9585.5|19
1638164050000|2021-11-29 05:34:10|9595.6|9585.6|9598.5|9588.5|9600|9590|9595.6|9585.6|17
1638164060000|2021-11-29 05:34:20|9600|9590|9598|9588|9600|9590|9597.4|9587.4|17
1638164070000|2021-11-29 05:34:30|9597.8|9587.8|9598.3|9588.3|9599.3|9589.3|9597.6|9587.6|11
1638164080000|2021-11-29 05:34:40|9598|9588|9597|9587|9598.3|9588.3|9595.6|9585.6|18
1638164090000|2021-11-29 05:34:50|9596.3|9586.3|9595.1|9585.1|9597|9587|9595.1|9585.1|9
1638164100000|2021-11-29 05:35:00|9595.5|9585.5|9595.1|9585.1|9596.3|9586.3|9594.9|9584.9|14
1638164110000|2021-11-29 05:35:10|9594.9|9584.9|9593.9|9583.9|9595.6|9585.6|9593.9|9583.9|18
1638164120000|2021-11-29 05:35:20|9594.1|9584.1|9591.8|9581.8|9594.6|9584.6|9591|9581|18
1638164130000|2021-11-29 05:35:30|9592|9582|9590.1|9580.1|9592|9582|9590.1|9580.1|8
1638164140000|2021-11-29 05:35:40|9590.4|9580.4|9591.1|9581.1|9591.1|9581.1|9590.1|9580.1|11
1638164150000|2021-11-29 05:35:50|9590.9|9580.9|9589.8|9579.8|9591.5|9581.5|9589.8|9579.8|7
1638164160000|2021-11-29 05:36:00|9589.3|9579.3|9588.5|9578.5|9590.3|9580.3|9587.9|9577.9|11
1638164170000|2021-11-29 05:36:10|9588.3|9578.3|9591.5|9581.5|9592|9582|9588.3|9578.3|13
1638164180000|2021-11-29 05:36:20|9591.4|9581.4|9587.4|9577.4|9592.3|9582.3|9586.3|9576.3|14
1638164190000|2021-11-29 05:36:30|9588.8|9578.8|9587.5|9577.5|9589|9579|9587|9577|11
1638164200000|2021-11-29 05:36:40|9588.3|9578.3|9589.1|9579.1|9590.1|9580.1|9587.4|9577.4|12
1638164210000|2021-11-29 05:36:50|9588.9|9578.9|9587.4|9577.4|9589.5|9579.5|9587.4|9577.4|17
1638164220000|2021-11-29 05:37:00|9587.6|9577.6|9588.1|9578.1|9590|9580|9587.6|9577.6|13
1638164230000|2021-11-29 05:37:10|9588.4|9578.4|9590.3|9580.3|9591.4|9581.4|9588.4|9578.4|14
1638164240000|2021-11-29 05:37:20|9589.9|9579.9|9587.9|9577.9|9591.3|9581.3|9587.9|9577.9|14
1638164250000|2021-11-29 05:37:30|9588.1|9578.1|9587.5|9577.5|9588.5|9578.5|9587.5|9577.5|4
1638164260000|2021-11-29 05:37:40|9587.9|9577.9|9588.5|9578.5|9588.5|9578.5|9587.9|9577.9|3
1638164270000|2021-11-29 05:37:50|9588.3|9578.3|9588.1|9578.1|9589.1|9579.1|9586.8|9576.8|12
1638164280000|2021-11-29 05:38:00|9588.4|9578.4|9587|9577|9589.1|9579.1|9586.8|9576.8|11
1638164290000|2021-11-29 05:38:10|9587.3|9577.3|9591.5|9581.5|9591.5|9581.5|9587.3|9577.3|10
1638164300000|2021-11-29 05:38:20|9591.1|9581.1|9594.1|9584.1|9594.1|9584.1|9590.4|9580.4|17
1638164310000|2021-11-29 05:38:30|9594.4|9584.4|9592.8|9582.8|9596|9586|9592.8|9582.8|22
1638164320000|2021-11-29 05:38:40|9593|9583|9594.5|9584.5|9596.6|9586.6|9593|9583|15
1638164330000|2021-11-29 05:38:50|9592.6|9582.6|9592.5|9582.5|9594|9584|9591.9|9581.9|14
1638164340000|2021-11-29 05:39:00|9592.1|9582.1|9591.8|9581.8|9592.5|9582.5|9591.6|9581.6|13
1638164350000|2021-11-29 05:39:10|9592|9582|9590.6|9580.6|9592.4|9582.4|9590.3|9580.3|13
1638164360000|2021-11-29 05:39:20|9590.8|9580.8|9590.4|9580.4|9591.9|9581.9|9589.9|9579.9|16
1638164370000|2021-11-29 05:39:30|9590.1|9580.1|9590.4|9580.4|9591.5|9581.5|9589.9|9579.9|15
1638164380000|2021-11-29 05:39:40|9591|9581|9590.5|9580.5|9593|9583|9590.3|9580.3|15
1638164390000|2021-11-29 05:39:50|9590.4|9580.4|9590.9|9580.9|9591.5|9581.5|9589.6|9579.6|15
1638164400000|2021-11-29 05:40:00|9591|9581|9591.8|9581.8|9593.6|9583.6|9591|9581|12
1638164410000|2021-11-29 05:40:10|9591.5|9581.5|9590.5|9580.5|9591.9|9581.9|9589.8|9579.8|19
1638164420000|2021-11-29 05:40:20|9590|9580|9591|9581|9592.4|9582.4|9590|9580|14
1638164430000|2021-11-29 05:40:30|9590.8|9580.8|9591.5|9581.5|9591.5|9581.5|9590.5|9580.5|4
1638164440000|2021-11-29 05:40:40|9592|9582|9592|9582|9593|9583|9591.8|9581.8|10
1638164450000|2021-11-29 05:40:50|9592.3|9582.3|9592.4|9582.4|9592.5|9582.5|9591.8|9581.8|10
1638164460000|2021-11-29 05:41:00|9592.1|9582.1|9591.4|9581.4|9592.5|9582.5|9590.5|9580.5|23
1638164470000|2021-11-29 05:41:10|9591.1|9581.1|9590.6|9580.6|9591.4|9581.4|9590.1|9580.1|10
1638164480000|2021-11-29 05:41:20|9590.1|9580.1|9592.3|9582.3|9592.9|9582.9|9589.6|9579.6|17
1638164490000|2021-11-29 05:41:30|9592|9582|9593.5|9583.5|9593.6|9583.6|9591.8|9581.8|19
1638164500000|2021-11-29 05:41:40|9593.1|9583.1|9593.1|9583.1|9594|9584|9591.9|9581.9|22
1638164510000|2021-11-29 05:41:50|9592.9|9582.9|9592.8|9582.8|9593.5|9583.5|9592.4|9582.4|14
1638164520000|2021-11-29 05:42:00|9592.4|9582.4|9597.5|9587.5|9597.5|9587.5|9592.4|9582.4|12
1638164530000|2021-11-29 05:42:10|9599|9589|9597.8|9587.8|9599.3|9589.3|9597.8|9587.8|13
1638164540000|2021-11-29 05:42:20|9597.9|9587.9|9598.8|9588.8|9598.9|9588.9|9597.8|9587.8|11
1638164550000|2021-11-29 05:42:30|9599.5|9589.5|9599.8|9589.8|9599.9|9589.9|9597.9|9587.9|15
1638164560000|2021-11-29 05:42:40|9599.5|9589.5|9601.1|9591.1|9601.6|9591.6|9599.3|9589.3|20
1638164570000|2021-11-29 05:42:50|9601.8|9591.8|9601.5|9591.5|9602|9592|9600.8|9590.8|14
1638164580000|2021-11-29 05:43:00|9601.1|9591.1|9599.1|9589.1|9601.1|9591.1|9598.4|9588.4|12
1638164590000|2021-11-29 05:43:10|9598.8|9588.8|9598.4|9588.4|9599|9589|9598.1|9588.1|7
1638164600000|2021-11-29 05:43:20|9598.8|9588.8|9597.8|9587.8|9599|9589|9597.5|9587.5|11
1638164610000|2021-11-29 05:43:30|9597.5|9587.5|9596.6|9586.6|9597.5|9587.5|9596.5|9586.5|9
1638164620000|2021-11-29 05:43:40|9596.3|9586.3|9595.5|9585.5|9596.5|9586.5|9595.3|9585.3|12
1638164630000|2021-11-29 05:43:50|9599.1|9589.1|9599.4|9589.4|9599.4|9589.4|9598|9588|13
1638164640000|2021-11-29 05:44:00|9599|9589|9597.9|9587.9|9599|9589|9596.3|9586.3|17
1638164650000|2021-11-29 05:44:10|9597.4|9587.4|9598.8|9588.8|9598.9|9588.9|9596.9|9586.9|18
1638164660000|2021-11-29 05:44:20|9599.6|9589.6|9599.4|9589.4|9599.6|9589.6|9598.8|9588.8|14
1638164670000|2021-11-29 05:44:30|9598.9|9588.9|9599.4|9589.4|9599.6|9589.6|9598.3|9588.3|13
1638164680000|2021-11-29 05:44:40|9599|9589|9598.8|9588.8|9599.4|9589.4|9598.3|9588.3|13
1638164690000|2021-11-29 05:44:50|9598.3|9588.3|9598.9|9588.9|9598.9|9588.9|9598.3|9588.3|2
1638164700000|2021-11-29 05:45:00|9599.1|9589.1|9599.6|9589.6|9599.6|9589.6|9598|9588|13
1638164710000|2021-11-29 05:45:10|9600|9590|9601.6|9591.6|9601.8|9591.8|9599.9|9589.9|9
1638164720000|2021-11-29 05:45:20|9602.1|9592.1|9602.6|9592.6|9602.6|9592.6|9601.1|9591.1|11
1638164730000|2021-11-29 05:45:30|9605|9595|9610.8|9600.8|9611.1|9601.1|9605|9595|15
1638164740000|2021-11-29 05:45:40|9611|9601|9612.1|9602.1|9612.3|9602.3|9611|9601|10
1638164750000|2021-11-29 05:45:50|9611|9601|9609.5|9599.5|9611.5|9601.5|9609.5|9599.5|13
1638164760000|2021-11-29 05:46:00|9609.3|9599.3|9611.6|9601.6|9611.6|9601.6|9608.3|9598.3|18
1638164770000|2021-11-29 05:46:10|9611.3|9601.3|9609.4|9599.4|9611.3|9601.3|9608.4|9598.4|11
1638164780000|2021-11-29 05:46:20|9609.1|9599.1|9608|9598|9609.1|9599.1|9607.4|9597.4|17
1638164790000|2021-11-29 05:46:30|9607.9|9597.9|9608.3|9598.3|9609.6|9599.6|9607.1|9597.1|12
1638164800000|2021-11-29 05:46:40|9608|9598|9610|9600|9610|9600|9607.6|9597.6|15
1638164810000|2021-11-29 05:46:50|9609.9|9599.9|9609.8|9599.8|9609.9|9599.9|9608.6|9598.6|8
1638164820000|2021-11-29 05:47:00|9610|9600|9611.9|9601.9|9611.9|9601.9|9610|9600|8
1638164830000|2021-11-29 05:47:10|9612.1|9602.1|9609.5|9599.5|9612.1|9602.1|9609.3|9599.3|13
1638164840000|2021-11-29 05:47:20|9609.8|9599.8|9611|9601|9611.3|9601.3|9609.8|9599.8|9
1638164850000|2021-11-29 05:47:30|9610.8|9600.8|9611.5|9601.5|9611.8|9601.8|9609.8|9599.8|17
1638164860000|2021-11-29 05:47:40|9611.8|9601.8|9610.9|9600.9|9612|9602|9610.8|9600.8|9
1638164870000|2021-11-29 05:47:50|9611.5|9601.5|9611.6|9601.6|9612|9602|9611.3|9601.3|5
1638164880000|2021-11-29 05:48:00|9611.1|9601.1|9611.8|9601.8|9612.1|9602.1|9610.5|9600.5|12
1638164890000|2021-11-29 05:48:10|9612.1|9602.1|9612|9602|9612.5|9602.5|9611.3|9601.3|9
1638164900000|2021-11-29 05:48:20|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9611.8|9601.8|5
1638164920000|2021-11-29 05:48:40|9612.6|9602.6|9618.1|9608.1|9618.8|9608.8|9612.6|9602.6|23
1638164930000|2021-11-29 05:48:50|9619.5|9609.5|9617.6|9607.6|9620.3|9610.3|9617.6|9607.6|10
1638164940000|2021-11-29 05:49:00|9617.5|9607.5|9617.4|9607.4|9617.5|9607.5|9615.9|9605.9|13
1638164950000|2021-11-29 05:49:10|9617|9607|9620|9610|9620|9610|9616.6|9606.6|14
1638164960000|2021-11-29 05:49:20|9620.5|9610.5|9618.6|9608.6|9620.5|9610.5|9618.6|9608.6|15
1638164970000|2021-11-29 05:49:30|9619|9609|9618.6|9608.6|9619.1|9609.1|9618.6|9608.6|4
1638164980000|2021-11-29 05:49:40|9618.1|9608.1|9618.8|9608.8|9618.8|9608.8|9617.8|9607.8|5
1638164990000|2021-11-29 05:49:50|9618.9|9608.9|9619.4|9609.4|9620.9|9610.9|9618.9|9608.9|8
1638165000000|2021-11-29 05:50:00|9619|9609|9619.4|9609.4|9619.6|9609.6|9618.6|9608.6|8
1638165010000|2021-11-29 05:50:10|9619.6|9609.6|9618.6|9608.6|9620.1|9610.1|9618.6|9608.6|16
1638165020000|2021-11-29 05:50:20|9619.3|9609.3|9621.8|9611.8|9622.8|9612.8|9619.3|9609.3|18
1638165030000|2021-11-29 05:50:30|9621.5|9611.5|9621.3|9611.3|9622|9612|9620.8|9610.8|11
1638165040000|2021-11-29 05:50:40|9620.8|9610.8|9621.6|9611.6|9621.6|9611.6|9620.3|9610.3|14
1638165050000|2021-11-29 05:50:50|9621.4|9611.4|9620.5|9610.5|9621.4|9611.4|9620.5|9610.5|8
1638165060000|2021-11-29 05:51:00|9620.8|9610.8|9620.8|9610.8|9620.9|9610.9|9620.3|9610.3|8
1638165070000|2021-11-29 05:51:10|9620.5|9610.5|9620|9610|9620.8|9610.8|9619.8|9609.8|12
1638165080000|2021-11-29 05:51:20|9619.8|9609.8|9619.8|9609.8|9620.8|9610.8|9619.1|9609.1|14
1638165090000|2021-11-29 05:51:30|9619.4|9609.4|9618.4|9608.4|9620|9610|9618.3|9608.3|9
1638165100000|2021-11-29 05:51:40|9618.9|9608.9|9619.1|9609.1|9619.4|9609.4|9617.5|9607.5|9
1638165110000|2021-11-29 05:51:50|9618.9|9608.9|9618.8|9608.8|9618.9|9608.9|9618.3|9608.3|12
1638165120000|2021-11-29 05:52:00|9618.9|9608.9|9618.9|9608.9|9620.6|9610.6|9618.9|9608.9|10
1638165130000|2021-11-29 05:52:10|9618.8|9608.8|9621.4|9611.4|9621.9|9611.9|9618.5|9608.5|18
1638165140000|2021-11-29 05:52:20|9620.9|9610.9|9621.3|9611.3|9622.1|9612.1|9620.9|9610.9|6
1638165150000|2021-11-29 05:52:30|9622|9612|9621.5|9611.5|9623.3|9613.3|9621.5|9611.5|11
1638165160000|2021-11-29 05:52:40|9621.9|9611.9|9623.5|9613.5|9623.6|9613.6|9621.9|9611.9|12
1638165170000|2021-11-29 05:52:50|9623.3|9613.3|9622.5|9612.5|9623.3|9613.3|9622.5|9612.5|8
1638165180000|2021-11-29 05:53:00|9622.3|9612.3|9622.3|9612.3|9623.3|9613.3|9622|9612|13
1638165190000|2021-11-29 05:53:10|9622.5|9612.5|9622.1|9612.1|9622.9|9612.9|9622.1|9612.1|8
1638165200000|2021-11-29 05:53:20|9622.4|9612.4|9622|9612|9622.5|9612.5|9621.9|9611.9|5
1638165210000|2021-11-29 05:53:30|9622.3|9612.3|9621.6|9611.6|9622.5|9612.5|9621.4|9611.4|12
1638165220000|2021-11-29 05:53:40|9622|9612|9621.6|9611.6|9622.4|9612.4|9621.6|9611.6|6
1638165230000|2021-11-29 05:53:50|9622|9612|9622.1|9612.1|9622.6|9612.6|9622|9612|7
1638165240000|2021-11-29 05:54:00|9622|9612|9622|9612|9622.3|9612.3|9621.5|9611.5|6
1638165250000|2021-11-29 05:54:10|9621.9|9611.9|9618.6|9608.6|9621.9|9611.9|9618.4|9608.4|19
1638165260000|2021-11-29 05:54:20|9618.1|9608.1|9619.6|9609.6|9620.5|9610.5|9618.1|9608.1|15
1638165270000|2021-11-29 05:54:30|9619.5|9609.5|9618.4|9608.4|9619.8|9609.8|9618.1|9608.1|13
1638165280000|2021-11-29 05:54:40|9618.1|9608.1|9617.9|9607.9|9618.1|9608.1|9617.5|9607.5|6
1638165290000|2021-11-29 05:54:50|9617.6|9607.6|9618.1|9608.1|9618.1|9608.1|9617.6|9607.6|10
1638165300000|2021-11-29 05:55:00|9618|9608|9619.5|9609.5|9620.5|9610.5|9618|9608|16
1638165310000|2021-11-29 05:55:10|9618.8|9608.8|9619|9609|9620.3|9610.3|9618.8|9608.8|19
1638165320000|2021-11-29 05:55:20|9618.8|9608.8|9618|9608|9619.8|9609.8|9618|9608|15
1638165330000|2021-11-29 05:55:30|9618.4|9608.4|9617.8|9607.8|9618.8|9608.8|9617.4|9607.4|14
1638165340000|2021-11-29 05:55:40|9617.4|9607.4|9618.1|9608.1|9618.1|9608.1|9616.3|9606.3|14
1638165350000|2021-11-29 05:55:50|9617.3|9607.3|9617.6|9607.6|9617.6|9607.6|9616.3|9606.3|15
1638165360000|2021-11-29 05:56:00|9617.5|9607.5|9617.8|9607.8|9618.8|9608.8|9617.4|9607.4|12
1638165370000|2021-11-29 05:56:10|9618|9608|9619.3|9609.3|9619.3|9609.3|9617.5|9607.5|15
1638165380000|2021-11-29 05:56:20|9619.5|9609.5|9618.3|9608.3|9619.8|9609.8|9618.3|9608.3|15
1638165390000|2021-11-29 05:56:30|9619.3|9609.3|9618.9|9608.9|9619.3|9609.3|9618.8|9608.8|13
1638165400000|2021-11-29 05:56:40|9618.8|9608.8|9618.6|9608.6|9618.9|9608.9|9618.4|9608.4|13
1638165410000|2021-11-29 05:56:50|9618.4|9608.4|9618.6|9608.6|9618.6|9608.6|9618.1|9608.1|10
1638165420000|2021-11-29 05:57:00|9618.3|9608.3|9618.4|9608.4|9618.5|9608.5|9616.8|9606.8|9
1638165430000|2021-11-29 05:57:10|9618.1|9608.1|9616|9606|9618.1|9608.1|9616|9606|10
1638165440000|2021-11-29 05:57:20|9616.4|9606.4|9617.1|9607.1|9617.1|9607.1|9616.4|9606.4|4
1638165450000|2021-11-29 05:57:30|9617.5|9607.5|9617.4|9607.4|9618.1|9608.1|9617.3|9607.3|10
1638165460000|2021-11-29 05:57:40|9617.6|9607.6|9617.6|9607.6|9618.1|9608.1|9617.4|9607.4|6
1638165470000|2021-11-29 05:57:50|9617.4|9607.4|9618|9608|9618.1|9608.1|9617.4|9607.4|5
1638165480000|2021-11-29 05:58:00|9617.6|9607.6|9617.5|9607.5|9617.6|9607.6|9617|9607|4
1638165490000|2021-11-29 05:58:10|9617.3|9607.3|9617.3|9607.3|9618.4|9608.4|9617.3|9607.3|12
1638165500000|2021-11-29 05:58:20|9617.1|9607.1|9613.3|9603.3|9617.1|9607.1|9613.3|9603.3|20
1638165510000|2021-11-29 05:58:30|9613.5|9603.5|9611.8|9601.8|9613.8|9603.8|9610.8|9600.8|20
1638165520000|2021-11-29 05:58:40|9611.1|9601.1|9611.1|9601.1|9612.6|9602.6|9610.6|9600.6|24
1638165530000|2021-11-29 05:58:50|9611.5|9601.5|9610.1|9600.1|9611.9|9601.9|9610.1|9600.1|18
1638165540000|2021-11-29 05:59:00|9610.8|9600.8|9610.8|9600.8|9611.3|9601.3|9609.6|9599.6|20
1638165550000|2021-11-29 05:59:10|9611|9601|9611.3|9601.3|9612.5|9602.5|9608.6|9598.6|23
1638165560000|2021-11-29 05:59:20|9611.4|9601.4|9609.5|9599.5|9611.4|9601.4|9609|9599|16
1638165570000|2021-11-29 05:59:30|9609.8|9599.8|9610.6|9600.6|9610.6|9600.6|9607.9|9597.9|25
1638165580000|2021-11-29 05:59:40|9609.8|9599.8|9610.8|9600.8|9611.6|9601.6|9609.8|9599.8|12
1638165590000|2021-11-29 05:59:50|9610.5|9600.5|9612.5|9602.5|9612.8|9602.8|9609.8|9599.8|18
1638165600000|2021-11-29 06:00:00|9612.4|9602.4|9616|9606|9616.9|9606.9|9611.5|9601.5|24
1638165610000|2021-11-29 06:00:10|9616.8|9606.8|9615.3|9605.3|9616.8|9606.8|9614.3|9604.3|22
1638165620000|2021-11-29 06:00:20|9615.5|9605.5|9615.9|9605.9|9615.9|9605.9|9614.8|9604.8|12
1638165630000|2021-11-29 06:00:30|9616.6|9606.6|9617|9607|9617.1|9607.1|9615.8|9605.8|17
1638165640000|2021-11-29 06:00:40|9617.1|9607.1|9615.8|9605.8|9617.1|9607.1|9615.8|9605.8|15
1638165650000|2021-11-29 06:00:50|9615.9|9605.9|9615.8|9605.8|9616.8|9606.8|9615.6|9605.6|19
1638165660000|2021-11-29 06:01:00|9615.9|9605.9|9616.9|9606.9|9616.9|9606.9|9613.5|9603.5|22
1638165670000|2021-11-29 06:01:10|9617.1|9607.1|9620.1|9610.1|9620.1|9610.1|9615.1|9605.1|14
1638165680000|2021-11-29 06:01:20|9620.4|9610.4|9620.5|9610.5|9620.5|9610.5|9620.1|9610.1|3
1638165690000|2021-11-29 06:01:30|9620.8|9610.8|9620.3|9610.3|9621.5|9611.5|9620.3|9610.3|14
1638165700000|2021-11-29 06:01:40|9620.5|9610.5|9617.8|9607.8|9620.5|9610.5|9617.8|9607.8|13
1638165710000|2021-11-29 06:01:50|9617.5|9607.5|9617.3|9607.3|9617.8|9607.8|9617.3|9607.3|8
1638165720000|2021-11-29 06:02:00|9617.5|9607.5|9617.3|9607.3|9618|9608|9617.3|9607.3|10
1638165730000|2021-11-29 06:02:10|9617.4|9607.4|9615.9|9605.9|9617.4|9607.4|9615.3|9605.3|18
1638165740000|2021-11-29 06:02:20|9615.6|9605.6|9611|9601|9615.6|9605.6|9611|9601|18
1638165750000|2021-11-29 06:02:30|9610.5|9600.5|9608.9|9598.9|9611.3|9601.3|9608.4|9598.4|17
1638165760000|2021-11-29 06:02:40|9609|9599|9608.1|9598.1|9610.8|9600.8|9608.1|9598.1|14
1638165770000|2021-11-29 06:02:50|9607.8|9597.8|9608.1|9598.1|9610.4|9600.4|9607.6|9597.6|18
1638165780000|2021-11-29 06:03:00|9608.8|9598.8|9613.4|9603.4|9613.4|9603.4|9608|9598|22
1638165790000|2021-11-29 06:03:10|9613.1|9603.1|9611.1|9601.1|9613.4|9603.4|9611.1|9601.1|19
1638165800000|2021-11-29 06:03:20|9610.9|9600.9|9608.4|9598.4|9611.1|9601.1|9608.1|9598.1|15
1638165810000|2021-11-29 06:03:30|9608.6|9598.6|9608|9598|9608.9|9598.9|9608|9598|11
1638165820000|2021-11-29 06:03:40|9608.3|9598.3|9607.9|9597.9|9608.3|9598.3|9607.6|9597.6|5
1638165830000|2021-11-29 06:03:50|9607.6|9597.6|9603.5|9593.5|9607.6|9597.6|9602.6|9592.6|12
1638165840000|2021-11-29 06:04:00|9604|9594|9605.4|9595.4|9606.8|9596.8|9603.5|9593.5|18
1638165850000|2021-11-29 06:04:10|9605.6|9595.6|9605.4|9595.4|9605.6|9595.6|9605.4|9595.4|6
1638165860000|2021-11-29 06:04:20|9605.1|9595.1|9605.5|9595.5|9606.1|9596.1|9604.3|9594.3|6
1638165870000|2021-11-29 06:04:30|9606.4|9596.4|9605.4|9595.4|9606.9|9596.9|9605.4|9595.4|16
1638165880000|2021-11-29 06:04:40|9605.6|9595.6|9605.6|9595.6|9606|9596|9605.1|9595.1|15
1638165890000|2021-11-29 06:04:50|9605.4|9595.4|9602.4|9592.4|9605.6|9595.6|9600.8|9590.8|25
1638165900000|2021-11-29 06:05:00|9602|9592|9601|9591|9602|9592|9599.1|9589.1|19
1638165910000|2021-11-29 06:05:10|9600.8|9590.8|9601.8|9591.8|9601.8|9591.8|9600|9590|16
1638165920000|2021-11-29 06:05:20|9601.5|9591.5|9601.3|9591.3|9602|9592|9600.5|9590.5|15
1638165930000|2021-11-29 06:05:30|9600.4|9590.4|9600.5|9590.5|9602.8|9592.8|9599.8|9589.8|19
1638165940000|2021-11-29 06:05:40|9600.8|9590.8|9601.3|9591.3|9602|9592|9600.8|9590.8|10
1638165950000|2021-11-29 06:05:50|9601|9591|9600.9|9590.9|9601|9591|9600.8|9590.8|5
1638165960000|2021-11-29 06:06:00|9600.8|9590.8|9601.1|9591.1|9601.3|9591.3|9600.3|9590.3|6
1638165970000|2021-11-29 06:06:10|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.3|9590.3|4
1638165980000|2021-11-29 06:06:20|9600.5|9590.5|9600.9|9590.9|9601|9591|9600.3|9590.3|7
1638165990000|2021-11-29 06:06:30|9601.3|9591.3|9600.8|9590.8|9601.3|9591.3|9600.8|9590.8|5
1638166000000|2021-11-29 06:06:40|9600.3|9590.3|9600.6|9590.6|9600.6|9590.6|9600.3|9590.3|6
1638166010000|2021-11-29 06:06:50|9600.3|9590.3|9597.5|9587.5|9600.6|9590.6|9597.5|9587.5|14
1638166020000|2021-11-29 06:07:00|9595.5|9585.5|9597.9|9587.9|9597.9|9587.9|9595.5|9585.5|15
1638166030000|2021-11-29 06:07:10|9597.6|9587.6|9596|9586|9598|9588|9595.4|9585.4|15
1638166040000|2021-11-29 06:07:20|9596.1|9586.1|9598.3|9588.3|9598.5|9588.5|9596|9586|16
1638166050000|2021-11-29 06:07:30|9598.1|9588.1|9596|9586|9598.1|9588.1|9595.8|9585.8|9
1638166060000|2021-11-29 06:07:40|9595.1|9585.1|9595.6|9585.6|9595.6|9585.6|9593.8|9583.8|16
1638166070000|2021-11-29 06:07:50|9596.3|9586.3|9595.3|9585.3|9596.3|9586.3|9595|9585|14
1638166080000|2021-11-29 06:08:00|9595|9585|9596.9|9586.9|9596.9|9586.9|9595|9585|7
1638166090000|2021-11-29 06:08:10|9596.6|9586.6|9597.6|9587.6|9598.1|9588.1|9596.6|9586.6|9
1638166100000|2021-11-29 06:08:20|9598.1|9588.1|9597|9587|9598.1|9588.1|9596.3|9586.3|14
1638166110000|2021-11-29 06:08:30|9597.3|9587.3|9597.5|9587.5|9597.5|9587.5|9597.3|9587.3|2
1638166120000|2021-11-29 06:08:40|9598.5|9588.5|9598|9588|9598.5|9588.5|9597.3|9587.3|12
1638166130000|2021-11-29 06:08:50|9597.8|9587.8|9597.4|9587.4|9598.4|9588.4|9597.4|9587.4|8
1638166140000|2021-11-29 06:09:00|9597|9587|9593.6|9583.6|9597|9587|9593.6|9583.6|8
1638166150000|2021-11-29 06:09:10|9593.9|9583.9|9595|9585|9596.1|9586.1|9593.9|9583.9|21
1638166160000|2021-11-29 06:09:20|9595.3|9585.3|9599.1|9589.1|9599.1|9589.1|9595.3|9585.3|15
1638166170000|2021-11-29 06:09:30|9598.9|9588.9|9598.9|9588.9|9599.1|9589.1|9597.8|9587.8|13
1638166180000|2021-11-29 06:09:40|9599.1|9589.1|9599.3|9589.3|9599.5|9589.5|9599.1|9589.1|5
1638166190000|2021-11-29 06:09:50|9599.5|9589.5|9599.8|9589.8|9599.8|9589.8|9598.9|9588.9|5
1638166200000|2021-11-29 06:10:00|9599.4|9589.4|9599.5|9589.5|9600|9590|9598.1|9588.1|16
1638166210000|2021-11-29 06:10:10|9600.6|9590.6|9599.5|9589.5|9600.8|9590.8|9599.5|9589.5|7
1638166220000|2021-11-29 06:10:20|9599.8|9589.8|9600.5|9590.5|9600.5|9590.5|9598.1|9588.1|12
1638166230000|2021-11-29 06:10:30|9600.3|9590.3|9600|9590|9600.8|9590.8|9599.8|9589.8|19
1638166240000|2021-11-29 06:10:40|9600.3|9590.3|9600.5|9590.5|9600.8|9590.8|9599.8|9589.8|10
1638166250000|2021-11-29 06:10:50|9600.8|9590.8|9600.6|9590.6|9600.9|9590.9|9600.6|9590.6|3
1638166260000|2021-11-29 06:11:00|9599.8|9589.8|9599.9|9589.9|9600.3|9590.3|9599.8|9589.8|8
1638166270000|2021-11-29 06:11:10|9600|9590|9600.3|9590.3|9600.3|9590.3|9598.8|9588.8|17
1638166280000|2021-11-29 06:11:20|9600|9590|9601.5|9591.5|9602|9592|9600|9590|15
1638166290000|2021-11-29 06:11:30|9601.8|9591.8|9601.6|9591.6|9601.8|9591.8|9601|9591|6
1638166300000|2021-11-29 06:11:40|9602.4|9592.4|9602.5|9592.5|9603.3|9593.3|9601.3|9591.3|5
1638166310000|2021-11-29 06:11:50|9602.1|9592.1|9603.3|9593.3|9603.3|9593.3|9601.5|9591.5|14
1638166320000|2021-11-29 06:12:00|9603.5|9593.5|9603.5|9593.5|9603.8|9593.8|9603|9593|8
1638166330000|2021-11-29 06:12:10|9603.3|9593.3|9603.1|9593.1|9604.1|9594.1|9602.6|9592.6|12
1638166340000|2021-11-29 06:12:20|9603.5|9593.5|9602.8|9592.8|9604.8|9594.8|9602.6|9592.6|13
1638166350000|2021-11-29 06:12:30|9602.6|9592.6|9603.5|9593.5|9603.5|9593.5|9602.6|9592.6|7
1638166360000|2021-11-29 06:12:40|9603|9593|9602.9|9592.9|9603.8|9593.8|9602.5|9592.5|10
1638166370000|2021-11-29 06:12:50|9603.1|9593.1|9603.6|9593.6|9603.9|9593.9|9602.5|9592.5|9
1638166380000|2021-11-29 06:13:00|9603.4|9593.4|9602.5|9592.5|9603.4|9593.4|9602.3|9592.3|5
1638166390000|2021-11-29 06:13:10|9603.4|9593.4|9603.9|9593.9|9604|9594|9602.5|9592.5|12
1638166400000|2021-11-29 06:13:20|9604.1|9594.1|9603.5|9593.5|9604.4|9594.4|9603.1|9593.1|10
1638166410000|2021-11-29 06:13:30|9603.9|9593.9|9604.3|9594.3|9605.4|9595.4|9603.9|9593.9|6
1638166420000|2021-11-29 06:13:40|9604.5|9594.5|9602.3|9592.3|9604.5|9594.5|9602.3|9592.3|12
1638166430000|2021-11-29 06:13:50|9602|9592|9600.1|9590.1|9602|9592|9598.3|9588.3|19
1638166440000|2021-11-29 06:14:00|9600.4|9590.4|9596.8|9586.8|9600.8|9590.8|9596.8|9586.8|12
1638166450000|2021-11-29 06:14:10|9597|9587|9595|9585|9597|9587|9595|9585|7
1638166460000|2021-11-29 06:14:20|9595.4|9585.4|9595.3|9585.3|9595.5|9585.5|9594.5|9584.5|10
1638166470000|2021-11-29 06:14:30|9595|9585|9594.8|9584.8|9595.9|9585.9|9594.8|9584.8|18
1638166480000|2021-11-29 06:14:40|9594.5|9584.5|9595.5|9585.5|9595.5|9585.5|9594.3|9584.3|11
1638166490000|2021-11-29 06:14:50|9595.4|9585.4|9594.5|9584.5|9595.9|9585.9|9594.5|9584.5|9
1638166500000|2021-11-29 06:15:00|9594.3|9584.3|9593.9|9583.9|9594.3|9584.3|9593.1|9583.1|8
1638166510000|2021-11-29 06:15:10|9593.5|9583.5|9593.6|9583.6|9593.6|9583.6|9593.4|9583.4|3
1638166520000|2021-11-29 06:15:20|9593.9|9583.9|9594.1|9584.1|9595|9585|9593.9|9583.9|9
1638166530000|2021-11-29 06:15:30|9593.6|9583.6|9593.4|9583.4|9594.1|9584.1|9593.4|9583.4|7
1638166540000|2021-11-29 06:15:40|9593.9|9583.9|9592.6|9582.6|9593.9|9583.9|9592.3|9582.3|10
1638166550000|2021-11-29 06:15:50|9593.1|9583.1|9592.5|9582.5|9593.9|9583.9|9592.5|9582.5|10
1638166560000|2021-11-29 06:16:00|9592.3|9582.3|9591|9581|9592.3|9582.3|9591|9581|5
1638166570000|2021-11-29 06:16:10|9591.3|9581.3|9591.8|9581.8|9591.8|9581.8|9591|9581|7
1638166580000|2021-11-29 06:16:20|9591.5|9581.5|9591.6|9581.6|9592|9582|9591.5|9581.5|7
1638166590000|2021-11-29 06:16:30|9591.3|9581.3|9591|9581|9592.8|9582.8|9591|9581|11
1638166600000|2021-11-29 06:16:40|9591.3|9581.3|9590|9580|9591.9|9581.9|9590|9580|9
1638166610000|2021-11-29 06:16:50|9590.3|9580.3|9591.3|9581.3|9591.6|9581.6|9590.1|9580.1|11
1638166620000|2021-11-29 06:17:00|9591.6|9581.6|9592.9|9582.9|9592.9|9582.9|9591.5|9581.5|15
1638166630000|2021-11-29 06:17:10|9592.5|9582.5|9592.9|9582.9|9594.1|9584.1|9592.5|9582.5|13
1638166640000|2021-11-29 06:17:20|9593|9583|9593.9|9583.9|9594.3|9584.3|9593|9583|8
1638166650000|2021-11-29 06:17:30|9593.5|9583.5|9593.9|9583.9|9594.1|9584.1|9593.5|9583.5|8
1638166660000|2021-11-29 06:17:40|9594.3|9584.3|9594.4|9584.4|9594.8|9584.8|9594.3|9584.3|7
1638166670000|2021-11-29 06:17:50|9594.8|9584.8|9594.4|9584.4|9595.3|9585.3|9594.4|9584.4|4
1638166680000|2021-11-29 06:18:00|9594.3|9584.3|9592.8|9582.8|9594.3|9584.3|9591.8|9581.8|11
1638166690000|2021-11-29 06:18:10|9592.5|9582.5|9592|9582|9592.5|9582.5|9591.8|9581.8|14
1638166700000|2021-11-29 06:18:20|9592.3|9582.3|9592.8|9582.8|9592.8|9582.8|9592|9582|8
1638166710000|2021-11-29 06:18:30|9593.3|9583.3|9593.5|9583.5|9595|9585|9593.3|9583.3|11
1638166720000|2021-11-29 06:18:40|9593.8|9583.8|9594.5|9584.5|9594.5|9584.5|9593.5|9583.5|10
1638166730000|2021-11-29 06:18:50|9595.4|9585.4|9593.4|9583.4|9595.4|9585.4|9592.5|9582.5|17
1638166740000|2021-11-29 06:19:00|9593.6|9583.6|9591.5|9581.5|9594|9584|9591.5|9581.5|16
1638166750000|2021-11-29 06:19:10|9591.6|9581.6|9589.9|9579.9|9591.6|9581.6|9589.6|9579.6|15
1638166760000|2021-11-29 06:19:20|9590.3|9580.3|9593|9583|9593.1|9583.1|9589.6|9579.6|7
1638166770000|2021-11-29 06:19:30|9592.8|9582.8|9590.4|9580.4|9592.8|9582.8|9590.4|9580.4|8
1638166780000|2021-11-29 06:19:40|9590.6|9580.6|9591|9581|9591.4|9581.4|9590.3|9580.3|11
1638166790000|2021-11-29 06:19:50|9591.1|9581.1|9592|9582|9592.5|9582.5|9590.9|9580.9|16
1638166800000|2021-11-29 06:20:00|9591.5|9581.5|9592.8|9582.8|9593.3|9583.3|9591.3|9581.3|20
1638166810000|2021-11-29 06:20:10|9592.9|9582.9|9592.8|9582.8|9593.5|9583.5|9592.8|9582.8|5
1638166820000|2021-11-29 06:20:20|9593|9583|9593.5|9583.5|9593.5|9583.5|9593|9583|2
1638166830000|2021-11-29 06:20:30|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.3|9583.3|6
1638166840000|2021-11-29 06:20:40|9593.5|9583.5|9591.5|9581.5|9593.5|9583.5|9591.5|9581.5|10
1638166850000|2021-11-29 06:20:50|9592|9582|9591.1|9581.1|9592|9582|9591.1|9581.1|7
1638166860000|2021-11-29 06:21:00|9590.8|9580.8|9591.9|9581.9|9592.4|9582.4|9590.6|9580.6|19
1638166870000|2021-11-29 06:21:10|9591.5|9581.5|9593.1|9583.1|9593.5|9583.5|9591.3|9581.3|13
1638166880000|2021-11-29 06:21:20|9592.9|9582.9|9591.6|9581.6|9593.3|9583.3|9591.1|9581.1|15
1638166890000|2021-11-29 06:21:30|9591.4|9581.4|9589.6|9579.6|9591.4|9581.4|9589.3|9579.3|12
1638166900000|2021-11-29 06:21:40|9589.3|9579.3|9589.9|9579.9|9590.1|9580.1|9589.3|9579.3|11
1638166910000|2021-11-29 06:21:50|9590.3|9580.3|9586.4|9576.4|9590.6|9580.6|9586.4|9576.4|8
1638166920000|2021-11-29 06:22:00|9586.1|9576.1|9582|9572|9586.1|9576.1|9582|9572|17
1638166930000|2021-11-29 06:22:10|9582.4|9572.4|9580.3|9570.3|9582.9|9572.9|9580.3|9570.3|18
1638166940000|2021-11-29 06:22:20|9581|9571|9580.3|9570.3|9581|9571|9579.3|9569.3|10
1638166950000|2021-11-29 06:22:30|9580|9570|9581.1|9571.1|9581.8|9571.8|9580|9570|16
1638166960000|2021-11-29 06:22:40|9581.4|9571.4|9580.9|9570.9|9581.4|9571.4|9580.5|9570.5|6
1638166970000|2021-11-29 06:22:50|9581.1|9571.1|9581.4|9571.4|9581.5|9571.5|9580.5|9570.5|13
1638166980000|2021-11-29 06:23:00|9581.1|9571.1|9578.9|9568.9|9581.4|9571.4|9578|9568|13
1638166990000|2021-11-29 06:23:10|9579.1|9569.1|9582.9|9572.9|9582.9|9572.9|9579.1|9569.1|16
1638167000000|2021-11-29 06:23:20|9582.6|9572.6|9582.5|9572.5|9583.5|9573.5|9581.3|9571.3|11
1638167010000|2021-11-29 06:23:30|9583|9573|9581.1|9571.1|9583.1|9573.1|9580.5|9570.5|15
1638167020000|2021-11-29 06:23:40|9581.4|9571.4|9580.1|9570.1|9582|9572|9579.9|9569.9|10
1638167030000|2021-11-29 06:23:50|9580.3|9570.3|9581.4|9571.4|9582.3|9572.3|9580.3|9570.3|20
1638167040000|2021-11-29 06:24:00|9581.6|9571.6|9581.3|9571.3|9581.6|9571.6|9580.1|9570.1|13
1638167050000|2021-11-29 06:24:10|9581.8|9571.8|9582.9|9572.9|9583.1|9573.1|9581.3|9571.3|23
1638167060000|2021-11-29 06:24:20|9583.3|9573.3|9580.8|9570.8|9583.3|9573.3|9579.8|9569.8|20
1638167070000|2021-11-29 06:24:30|9580.5|9570.5|9579.1|9569.1|9581.3|9571.3|9579.1|9569.1|14
1638167080000|2021-11-29 06:24:40|9578.9|9568.9|9576.8|9566.8|9579.1|9569.1|9576.8|9566.8|15
1638167090000|2021-11-29 06:24:50|9576.3|9566.3|9571.8|9561.8|9577|9567|9571.8|9561.8|20
1638167100000|2021-11-29 06:25:00|9573.4|9563.4|9576.6|9566.6|9576.6|9566.6|9573.4|9563.4|22
1638167110000|2021-11-29 06:25:10|9577.5|9567.5|9580.5|9570.5|9581|9571|9576.4|9566.4|17
1638167120000|2021-11-29 06:25:20|9580.6|9570.6|9577|9567|9580.6|9570.6|9577|9567|16
1638167130000|2021-11-29 06:25:30|9576.5|9566.5|9575.5|9565.5|9577.6|9567.6|9573.4|9563.4|23
1638167140000|2021-11-29 06:25:40|9575.3|9565.3|9573.5|9563.5|9576.1|9566.1|9573.3|9563.3|18
1638167150000|2021-11-29 06:25:50|9573.3|9563.3|9574.5|9564.5|9575.5|9565.5|9571.3|9561.3|19
1638167160000|2021-11-29 06:26:00|9575.4|9565.4|9577.1|9567.1|9577.3|9567.3|9575.4|9565.4|6
1638167170000|2021-11-29 06:26:10|9576.9|9566.9|9577.4|9567.4|9577.4|9567.4|9575.9|9565.9|9
1638167180000|2021-11-29 06:26:20|9577.1|9567.1|9577.3|9567.3|9578.6|9568.6|9577.1|9567.1|17
1638167190000|2021-11-29 06:26:30|9577|9567|9578.3|9568.3|9578.5|9568.5|9577|9567|9
1638167200000|2021-11-29 06:26:40|9578.6|9568.6|9578.3|9568.3|9578.6|9568.6|9577.5|9567.5|6
1638167210000|2021-11-29 06:26:50|9578|9568|9577.4|9567.4|9578.3|9568.3|9577.1|9567.1|9
1638167220000|2021-11-29 06:27:00|9577.6|9567.6|9579.3|9569.3|9579.5|9569.5|9577.3|9567.3|14
1638167230000|2021-11-29 06:27:10|9579.5|9569.5|9579|9569|9579.6|9569.6|9579|9569|5
1638167240000|2021-11-29 06:27:20|9578.8|9568.8|9577.9|9567.9|9579|9569|9577.5|9567.5|9
1638167250000|2021-11-29 06:27:30|9577.8|9567.8|9577.4|9567.4|9577.8|9567.8|9577.3|9567.3|5
1638167260000|2021-11-29 06:27:40|9577.3|9567.3|9578.8|9568.8|9580|9570|9577.1|9567.1|19
1638167270000|2021-11-29 06:27:50|9578.5|9568.5|9577.4|9567.4|9578.5|9568.5|9577.4|9567.4|8
1638167280000|2021-11-29 06:28:00|9577.6|9567.6|9576.5|9566.5|9578.5|9568.5|9576|9566|18
1638167290000|2021-11-29 06:28:10|9576.9|9566.9|9578.9|9568.9|9578.9|9568.9|9576.9|9566.9|7
1638167310000|2021-11-29 06:28:30|9579.1|9569.1|9579.6|9569.6|9579.6|9569.6|9578.8|9568.8|7
1638167320000|2021-11-29 06:28:40|9579.9|9569.9|9580.6|9570.6|9580.6|9570.6|9579.4|9569.4|4
1638167330000|2021-11-29 06:28:50|9581|9571|9581.8|9571.8|9581.9|9571.9|9580.5|9570.5|10
1638167340000|2021-11-29 06:29:00|9582.1|9572.1|9581.9|9571.9|9582.5|9572.5|9581.9|9571.9|11
1638167350000|2021-11-29 06:29:10|9582|9572|9583.6|9573.6|9583.8|9573.8|9582|9572|14
1638167360000|2021-11-29 06:29:20|9583.5|9573.5|9582.1|9572.1|9583.5|9573.5|9581|9571|8
1638167370000|2021-11-29 06:29:30|9581.9|9571.9|9580.8|9570.8|9581.9|9571.9|9580.5|9570.5|14
1638167380000|2021-11-29 06:29:40|9580.9|9570.9|9582.9|9572.9|9582.9|9572.9|9580.8|9570.8|18
1638167390000|2021-11-29 06:29:50|9582.5|9572.5|9582.8|9572.8|9583.9|9573.9|9582.3|9572.3|14
1638167400000|2021-11-29 06:30:00|9583.3|9573.3|9581.3|9571.3|9583.6|9573.6|9581|9571|17
1638167410000|2021-11-29 06:30:10|9581.5|9571.5|9580.9|9570.9|9582.1|9572.1|9580.5|9570.5|12
1638167420000|2021-11-29 06:30:20|9581.3|9571.3|9580|9570|9582.6|9572.6|9579.5|9569.5|23
1638167430000|2021-11-29 06:30:30|9580.3|9570.3|9580.8|9570.8|9580.8|9570.8|9580|9570|6
1638167440000|2021-11-29 06:30:40|9581|9571|9579.5|9569.5|9581|9571|9578.6|9568.6|16
1638167450000|2021-11-29 06:30:50|9579.3|9569.3|9577.3|9567.3|9579.3|9569.3|9577|9567|21
1638167460000|2021-11-29 06:31:00|9576.9|9566.9|9580|9570|9580|9570|9576.9|9566.9|21
1638167470000|2021-11-29 06:31:10|9580.5|9570.5|9580|9570|9581|9571|9579.3|9569.3|11
1638167480000|2021-11-29 06:31:20|9580.5|9570.5|9578.5|9568.5|9580.8|9570.8|9578|9568|14
1638167490000|2021-11-29 06:31:30|9578.1|9568.1|9577.9|9567.9|9578.1|9568.1|9576.8|9566.8|13
1638167500000|2021-11-29 06:31:40|9578.1|9568.1|9579.1|9569.1|9579.5|9569.5|9578.1|9568.1|7
1638167510000|2021-11-29 06:31:50|9579.6|9569.6|9582.5|9572.5|9582.5|9572.5|9579.6|9569.6|17
1638167520000|2021-11-29 06:32:00|9582.3|9572.3|9585.9|9575.9|9585.9|9575.9|9581.8|9571.8|13
1638167530000|2021-11-29 06:32:10|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|1
1638167540000|2021-11-29 06:32:20|9584.5|9574.5|9583.8|9573.8|9584.5|9574.5|9583.8|9573.8|3
1638167550000|2021-11-29 06:32:30|9583.9|9573.9|9584.4|9574.4|9584.8|9574.8|9581.8|9571.8|10
1638167560000|2021-11-29 06:32:40|9584|9574|9584.5|9574.5|9584.5|9574.5|9583.6|9573.6|14
1638167570000|2021-11-29 06:32:50|9584|9574|9583.8|9573.8|9584.1|9574.1|9583|9573|12
1638167580000|2021-11-29 06:33:00|9584|9574|9584|9574|9584.4|9574.4|9583.5|9573.5|9
1638167590000|2021-11-29 06:33:10|9583.3|9573.3|9581.9|9571.9|9583.6|9573.6|9581.8|9571.8|15
1638167600000|2021-11-29 06:33:20|9582|9572|9583.6|9573.6|9583.6|9573.6|9582|9572|9
1638167610000|2021-11-29 06:33:30|9583.8|9573.8|9584.6|9574.6|9584.6|9574.6|9583.3|9573.3|14
1638167620000|2021-11-29 06:33:40|9584.9|9574.9|9586.9|9576.9|9587.4|9577.4|9584.9|9574.9|6
1638167630000|2021-11-29 06:33:50|9587.1|9577.1|9587.1|9577.1|9588.3|9578.3|9586.8|9576.8|12
1638167640000|2021-11-29 06:34:00|9586.9|9576.9|9587.5|9577.5|9587.5|9577.5|9586.6|9576.6|5
1638167650000|2021-11-29 06:34:10|9588.3|9578.3|9586.5|9576.5|9588.4|9578.4|9585.9|9575.9|12
1638167660000|2021-11-29 06:34:20|9586.1|9576.1|9586.5|9576.5|9587|9577|9586.1|9576.1|11
1638167670000|2021-11-29 06:34:30|9586.3|9576.3|9583|9573|9586.8|9576.8|9583|9573|14
1638167680000|2021-11-29 06:34:40|9583.3|9573.3|9584.1|9574.1|9584.1|9574.1|9583.1|9573.1|10
1638167690000|2021-11-29 06:34:50|9583.9|9573.9|9585.1|9575.1|9585.1|9575.1|9583.3|9573.3|17
1638167700000|2021-11-29 06:35:00|9584.8|9574.8|9584.9|9574.9|9585.5|9575.5|9584.8|9574.8|17
1638167710000|2021-11-29 06:35:10|9584.4|9574.4|9584|9574|9584.4|9574.4|9584|9574|12
1638167720000|2021-11-29 06:35:20|9584.4|9574.4|9583.1|9573.1|9584.4|9574.4|9582.8|9572.8|9
1638167730000|2021-11-29 06:35:30|9583.5|9573.5|9581|9571|9583.9|9573.9|9580.8|9570.8|5
1638167740000|2021-11-29 06:35:40|9581.6|9571.6|9578|9568|9581.6|9571.6|9578|9568|15
1638167750000|2021-11-29 06:35:50|9577.8|9567.8|9579.5|9569.5|9579.8|9569.8|9577.4|9567.4|11
1638167760000|2021-11-29 06:36:00|9579.8|9569.8|9579.5|9569.5|9579.8|9569.8|9579.1|9569.1|5
1638167770000|2021-11-29 06:36:10|9579.3|9569.3|9578.5|9568.5|9579.3|9569.3|9578.3|9568.3|8
1638167780000|2021-11-29 06:36:20|9578.8|9568.8|9578.5|9568.5|9579.1|9569.1|9578.3|9568.3|11
1638167790000|2021-11-29 06:36:30|9578.6|9568.6|9579.3|9569.3|9580|9570|9578.6|9568.6|15
1638167800000|2021-11-29 06:36:40|9579.4|9569.4|9580.3|9570.3|9580.5|9570.5|9579.4|9569.4|6
1638167810000|2021-11-29 06:36:50|9579.9|9569.9|9579.4|9569.4|9580|9570|9579.4|9569.4|5
1638167820000|2021-11-29 06:37:00|9579.8|9569.8|9579.1|9569.1|9579.8|9569.8|9579.1|9569.1|7
1638167830000|2021-11-29 06:37:10|9579.3|9569.3|9579.5|9569.5|9579.5|9569.5|9578.9|9568.9|6
1638167840000|2021-11-29 06:37:20|9579.3|9569.3|9580.9|9570.9|9580.9|9570.9|9579.3|9569.3|8
1638167850000|2021-11-29 06:37:30|9581.9|9571.9|9580.8|9570.8|9581.9|9571.9|9580.8|9570.8|8
1638167860000|2021-11-29 06:37:40|9581|9571|9580.4|9570.4|9581|9571|9580.4|9570.4|3
1638167870000|2021-11-29 06:37:50|9580|9570|9580.6|9570.6|9580.8|9570.8|9580|9570|7
1638167880000|2021-11-29 06:38:00|9580.8|9570.8|9580.6|9570.6|9580.8|9570.8|9580.5|9570.5|7
1638167890000|2021-11-29 06:38:10|9580|9570|9580.4|9570.4|9580.9|9570.9|9579.8|9569.8|10
1638167900000|2021-11-29 06:38:20|9579.8|9569.8|9580.5|9570.5|9580.5|9570.5|9579.6|9569.6|5
1638167910000|2021-11-29 06:38:30|9580.4|9570.4|9580.4|9570.4|9580.6|9570.6|9580|9570|7
1638167920000|2021-11-29 06:38:40|9580.3|9570.3|9580.3|9570.3|9580.5|9570.5|9579|9569|14
1638167930000|2021-11-29 06:38:50|9580.5|9570.5|9580.5|9570.5|9580.6|9570.6|9579.8|9569.8|7
1638167940000|2021-11-29 06:39:00|9580|9570|9580.5|9570.5|9580.9|9570.9|9580|9570|7
1638167950000|2021-11-29 06:39:10|9580.3|9570.3|9579.8|9569.8|9580.3|9570.3|9579.3|9569.3|10
1638167960000|2021-11-29 06:39:20|9579.5|9569.5|9579.1|9569.1|9579.5|9569.5|9578.9|9568.9|8
1638167970000|2021-11-29 06:39:30|9579.4|9569.4|9578|9568|9579.4|9569.4|9578|9568|7
1638167980000|2021-11-29 06:39:40|9578.1|9568.1|9579.6|9569.6|9579.6|9569.6|9578|9568|6
1638167990000|2021-11-29 06:39:50|9579.3|9569.3|9578.8|9568.8|9579.5|9569.5|9578.8|9568.8|4
1638168000000|2021-11-29 06:40:00|9578.9|9568.9|9579.4|9569.4|9579.6|9569.6|9578.6|9568.6|13
1638168010000|2021-11-29 06:40:10|9579|9569|9579.1|9569.1|9579.1|9569.1|9578.5|9568.5|8
1638168020000|2021-11-29 06:40:20|9578.9|9568.9|9579.8|9569.8|9579.8|9569.8|9578.9|9568.9|9
1638168030000|2021-11-29 06:40:30|9580|9570|9580.1|9570.1|9580.3|9570.3|9580|9570|4
1638168060000|2021-11-29 06:41:00|9579.9|9569.9|9580|9570|9580|9570|9579.5|9569.5|6
1638168070000|2021-11-29 06:41:10|9579.8|9569.8|9579.4|9569.4|9579.8|9569.8|9578.9|9568.9|5
1638168080000|2021-11-29 06:41:20|9579.5|9569.5|9580.1|9570.1|9580.4|9570.4|9579.5|9569.5|3
1638168090000|2021-11-29 06:41:30|9580.4|9570.4|9580.4|9570.4|9580.4|9570.4|9580.1|9570.1|5
1638168100000|2021-11-29 06:41:40|9580|9570|9580|9570|9580.4|9570.4|9580|9570|9
1638168110000|2021-11-29 06:41:50|9579.8|9569.8|9583.6|9573.6|9583.6|9573.6|9579.8|9569.8|11
1638168120000|2021-11-29 06:42:00|9583.3|9573.3|9582.6|9572.6|9583.3|9573.3|9582.3|9572.3|6
1638168130000|2021-11-29 06:42:10|9582.9|9572.9|9585.3|9575.3|9585.6|9575.6|9582.8|9572.8|21
1638168140000|2021-11-29 06:42:20|9585.8|9575.8|9584.8|9574.8|9586.4|9576.4|9584.5|9574.5|14
1638168150000|2021-11-29 06:42:30|9584.4|9574.4|9585.9|9575.9|9586.3|9576.3|9584.4|9574.4|11
1638168160000|2021-11-29 06:42:40|9585.5|9575.5|9584.8|9574.8|9585.5|9575.5|9584.3|9574.3|18
1638168170000|2021-11-29 06:42:50|9584.3|9574.3|9584.3|9574.3|9584.5|9574.5|9583.3|9573.3|10
1638168180000|2021-11-29 06:43:00|9584.4|9574.4|9584.4|9574.4|9584.5|9574.5|9584.3|9574.3|7
1638168190000|2021-11-29 06:43:10|9584.3|9574.3|9583.3|9573.3|9584.3|9574.3|9583.3|9573.3|8
1638168200000|2021-11-29 06:43:20|9583.4|9573.4|9584|9574|9584|9574|9582.8|9572.8|11
1638168210000|2021-11-29 06:43:30|9584.4|9574.4|9583.9|9573.9|9584.8|9574.8|9583.1|9573.1|8
1638168220000|2021-11-29 06:43:40|9583.5|9573.5|9583.8|9573.8|9583.9|9573.9|9583.5|9573.5|6
1638168230000|2021-11-29 06:43:50|9583.5|9573.5|9582.5|9572.5|9583.5|9573.5|9582.5|9572.5|2
1638168240000|2021-11-29 06:44:00|9582.9|9572.9|9583.9|9573.9|9584.5|9574.5|9582.9|9572.9|9
1638168250000|2021-11-29 06:44:10|9584.1|9574.1|9585.9|9575.9|9586.9|9576.9|9584.1|9574.1|14
1638168260000|2021-11-29 06:44:20|9586.1|9576.1|9585|9575|9586.6|9576.6|9584.6|9574.6|16
1638168270000|2021-11-29 06:44:30|9584.8|9574.8|9584.8|9574.8|9586.1|9576.1|9583.9|9573.9|15
1638168280000|2021-11-29 06:44:40|9585|9575|9585.8|9575.8|9585.8|9575.8|9584.8|9574.8|7
1638168290000|2021-11-29 06:44:50|9586.1|9576.1|9585.8|9575.8|9586.6|9576.6|9584.8|9574.8|19
1638168300000|2021-11-29 06:45:00|9586.1|9576.1|9586|9576|9586.3|9576.3|9585.6|9575.6|8
1638168310000|2021-11-29 06:45:10|9585.8|9575.8|9585.3|9575.3|9585.8|9575.8|9585.1|9575.1|7
1638168320000|2021-11-29 06:45:20|9584.8|9574.8|9585.1|9575.1|9585.3|9575.3|9584.8|9574.8|5
1638168330000|2021-11-29 06:45:30|9585|9575|9584.5|9574.5|9585|9575|9584.4|9574.4|5
1638168340000|2021-11-29 06:45:40|9585.8|9575.8|9586.4|9576.4|9586.9|9576.9|9585.8|9575.8|5
1638168350000|2021-11-29 06:45:50|9586.6|9576.6|9586.4|9576.4|9587.4|9577.4|9586|9576|14
1638168360000|2021-11-29 06:46:00|9586.6|9576.6|9585.8|9575.8|9587.4|9577.4|9585.8|9575.8|11
1638168370000|2021-11-29 06:46:10|9586|9576|9586.3|9576.3|9586.8|9576.8|9586|9576|10
1638168380000|2021-11-29 06:46:20|9587|9577|9591.4|9581.4|9591.4|9581.4|9587|9577|16
1638168390000|2021-11-29 06:46:30|9590.5|9580.5|9590.8|9580.8|9591|9581|9589.9|9579.9|10
1638168400000|2021-11-29 06:46:40|9590.6|9580.6|9588|9578|9590.6|9580.6|9587.4|9577.4|8
1638168410000|2021-11-29 06:46:50|9588.3|9578.3|9587.9|9577.9|9588.6|9578.6|9587.9|9577.9|8
1638168420000|2021-11-29 06:47:00|9588.1|9578.1|9588.8|9578.8|9588.9|9578.9|9588.1|9578.1|7
1638168430000|2021-11-29 06:47:10|9588.5|9578.5|9588.3|9578.3|9588.5|9578.5|9586.8|9576.8|13
1638168440000|2021-11-29 06:47:20|9587.8|9577.8|9587.4|9577.4|9587.8|9577.8|9587.3|9577.3|5
1638168450000|2021-11-29 06:47:30|9587.6|9577.6|9586.5|9576.5|9587.6|9577.6|9586.5|9576.5|5
1638168460000|2021-11-29 06:47:40|9586.3|9576.3|9585.5|9575.5|9586.3|9576.3|9585.5|9575.5|3
1638168470000|2021-11-29 06:47:50|9585.8|9575.8|9588|9578|9588.5|9578.5|9585.8|9575.8|7
1638168480000|2021-11-29 06:48:00|9588.3|9578.3|9588.5|9578.5|9589.1|9579.1|9588.3|9578.3|6
1638168490000|2021-11-29 06:48:10|9588.3|9578.3|9586.8|9576.8|9589.6|9579.6|9586.8|9576.8|10
1638168500000|2021-11-29 06:48:20|9585.4|9575.4|9587|9577|9588|9578|9585.4|9575.4|10
1638168510000|2021-11-29 06:48:30|9587.3|9577.3|9584|9574|9587.8|9577.8|9584|9574|16
1638168520000|2021-11-29 06:48:40|9583.4|9573.4|9583|9573|9583.4|9573.4|9582.8|9572.8|10
1638168530000|2021-11-29 06:48:50|9583.5|9573.5|9582.6|9572.6|9584.5|9574.5|9582.6|9572.6|11
1638168540000|2021-11-29 06:49:00|9583.1|9573.1|9584.8|9574.8|9585.6|9575.6|9583.1|9573.1|14
1638168550000|2021-11-29 06:49:10|9584.5|9574.5|9583.8|9573.8|9584.5|9574.5|9583.1|9573.1|14
1638168560000|2021-11-29 06:49:20|9583.5|9573.5|9584.5|9574.5|9585.5|9575.5|9583.5|9573.5|11
1638168570000|2021-11-29 06:49:30|9583.3|9573.3|9581.6|9571.6|9583.3|9573.3|9581.6|9571.6|10
1638168580000|2021-11-29 06:49:40|9581.9|9571.9|9583.3|9573.3|9583.3|9573.3|9581.4|9571.4|12
1638168590000|2021-11-29 06:49:50|9583|9573|9585.1|9575.1|9585.5|9575.5|9583|9573|16
1638168600000|2021-11-29 06:50:00|9585.4|9575.4|9584.1|9574.1|9585.5|9575.5|9584.1|9574.1|17
1638168610000|2021-11-29 06:50:10|9584.6|9574.6|9584.6|9574.6|9586|9576|9583.5|9573.5|20
1638168620000|2021-11-29 06:50:20|9584.9|9574.9|9585.9|9575.9|9586.4|9576.4|9584.9|9574.9|17
1638168630000|2021-11-29 06:50:30|9586.3|9576.3|9587.6|9577.6|9587.9|9577.9|9586.3|9576.3|9
1638168640000|2021-11-29 06:50:40|9587.4|9577.4|9588|9578|9589|9579|9587.4|9577.4|13
1638168650000|2021-11-29 06:50:50|9587.8|9577.8|9589|9579|9589.8|9579.8|9587.8|9577.8|11
1638168660000|2021-11-29 06:51:00|9588.8|9578.8|9588|9578|9588.8|9578.8|9588|9578|4
1638168670000|2021-11-29 06:51:10|9588.4|9578.4|9590.8|9580.8|9590.8|9580.8|9588.4|9578.4|15
1638168680000|2021-11-29 06:51:20|9590.6|9580.6|9590.3|9580.3|9591|9581|9590.1|9580.1|8
1638168690000|2021-11-29 06:51:30|9590.6|9580.6|9589.6|9579.6|9591.1|9581.1|9589.6|9579.6|12
1638168700000|2021-11-29 06:51:40|9589.8|9579.8|9590.8|9580.8|9591.3|9581.3|9589.4|9579.4|20
1638168710000|2021-11-29 06:51:50|9590.6|9580.6|9590|9580|9591.5|9581.5|9589.8|9579.8|21
1638168720000|2021-11-29 06:52:00|9590.3|9580.3|9590.4|9580.4|9591.3|9581.3|9589.8|9579.8|5
1638168730000|2021-11-29 06:52:10|9590.5|9580.5|9590.8|9580.8|9590.8|9580.8|9590.3|9580.3|6
1638168740000|2021-11-29 06:52:20|9591.3|9581.3|9592|9582|9592.9|9582.9|9591.3|9581.3|10
1638168750000|2021-11-29 06:52:30|9592.5|9582.5|9591.6|9581.6|9592.5|9582.5|9591.6|9581.6|9
1638168760000|2021-11-29 06:52:40|9592.3|9582.3|9592.8|9582.8|9593.6|9583.6|9592.3|9582.3|8
1638168770000|2021-11-29 06:52:50|9592.9|9582.9|9595.1|9585.1|9596|9586|9592.9|9582.9|18
1638168780000|2021-11-29 06:53:00|9594.6|9584.6|9594.1|9584.1|9594.9|9584.9|9593.1|9583.1|16
1638168790000|2021-11-29 06:53:10|9593.8|9583.8|9594.5|9584.5|9595|9585|9592.1|9582.1|28
1638168800000|2021-11-29 06:53:20|9595.3|9585.3|9594.4|9584.4|9596|9586|9594|9584|19
1638168810000|2021-11-29 06:53:30|9594.6|9584.6|9594.3|9584.3|9595.6|9585.6|9594|9584|18
1638168820000|2021-11-29 06:53:40|9595|9585|9595.3|9585.3|9595.4|9585.4|9595|9585|7
1638168830000|2021-11-29 06:53:50|9595.8|9585.8|9594.8|9584.8|9596.3|9586.3|9594.6|9584.6|15
1638168840000|2021-11-29 06:54:00|9594.6|9584.6|9595.6|9585.6|9596.1|9586.1|9594.4|9584.4|16
1638168850000|2021-11-29 06:54:10|9595.8|9585.8|9595.6|9585.6|9596.1|9586.1|9594.4|9584.4|18
1638168860000|2021-11-29 06:54:20|9595.4|9585.4|9594.8|9584.8|9595.5|9585.5|9594.4|9584.4|10
1638168870000|2021-11-29 06:54:30|9594.4|9584.4|9595.3|9585.3|9596.4|9586.4|9594.4|9584.4|18
1638168880000|2021-11-29 06:54:40|9596|9586|9594.5|9584.5|9596.1|9586.1|9594|9584|16
1638168890000|2021-11-29 06:54:50|9595.3|9585.3|9596|9586|9596.6|9586.6|9595.3|9585.3|16
1638168900000|2021-11-29 06:55:00|9595.9|9585.9|9595.3|9585.3|9596.1|9586.1|9595.3|9585.3|10
1638168910000|2021-11-29 06:55:10|9595|9585|9596.1|9586.1|9596.1|9586.1|9594.8|9584.8|17
1638168920000|2021-11-29 06:55:20|9596.6|9586.6|9595.8|9585.8|9597.4|9587.4|9595.8|9585.8|16
1638168930000|2021-11-29 06:55:30|9596|9586|9597.3|9587.3|9597.3|9587.3|9595.8|9585.8|9
1638168940000|2021-11-29 06:55:40|9598.5|9588.5|9600.1|9590.1|9600.5|9590.5|9598.5|9588.5|25
1638168950000|2021-11-29 06:55:50|9599.9|9589.9|9598.5|9588.5|9599.9|9589.9|9598.5|9588.5|5
1638168960000|2021-11-29 06:56:00|9598|9588|9597.8|9587.8|9598.9|9588.9|9596.9|9586.9|23
1638168970000|2021-11-29 06:56:10|9597.6|9587.6|9598.8|9588.8|9599|9589|9596.8|9586.8|21
1638168980000|2021-11-29 06:56:20|9597.9|9587.9|9601.6|9591.6|9602|9592|9597.9|9587.9|16
1638168990000|2021-11-29 06:56:30|9601.3|9591.3|9601.4|9591.4|9601.8|9591.8|9600.8|9590.8|5
1638169000000|2021-11-29 06:56:40|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|1
1638169010000|2021-11-29 06:56:50|9602|9592|9601.9|9591.9|9602.4|9592.4|9601.9|9591.9|4
1638169020000|2021-11-29 06:57:00|9601.6|9591.6|9599.3|9589.3|9601.6|9591.6|9599|9589|14
1638169030000|2021-11-29 06:57:10|9599|9589|9599.8|9589.8|9601|9591|9598.5|9588.5|23
1638169040000|2021-11-29 06:57:20|9599.5|9589.5|9599.4|9589.4|9600.4|9590.4|9599.4|9589.4|17
1638169050000|2021-11-29 06:57:30|9599|9589|9599.4|9589.4|9599.8|9589.8|9598.6|9588.6|8
1638169060000|2021-11-29 06:57:40|9599|9589|9598.5|9588.5|9599|9589|9598.3|9588.3|6
1638169070000|2021-11-29 06:57:50|9598.3|9588.3|9598.5|9588.5|9599.9|9589.9|9598|9588|19
1638169080000|2021-11-29 06:58:00|9598.3|9588.3|9598|9588|9598.3|9588.3|9597|9587|12
1638169090000|2021-11-29 06:58:10|9598.3|9588.3|9599.4|9589.4|9599.4|9589.4|9598.3|9588.3|2
1638169100000|2021-11-29 06:58:20|9599|9589|9599|9589|9599.4|9589.4|9597.9|9587.9|15
1638169110000|2021-11-29 06:58:30|9598.9|9588.9|9598.3|9588.3|9598.9|9588.9|9598.3|9588.3|16
1638169120000|2021-11-29 06:58:40|9598|9588|9597.3|9587.3|9598.1|9588.1|9596.5|9586.5|16
1638169130000|2021-11-29 06:58:50|9597.4|9587.4|9599.5|9589.5|9599.8|9589.8|9597.4|9587.4|15
1638169140000|2021-11-29 06:59:00|9599.6|9589.6|9600.3|9590.3|9601|9591|9599.3|9589.3|15
1638169150000|2021-11-29 06:59:10|9600.6|9590.6|9597|9587|9600.6|9590.6|9597|9587|11
1638169160000|2021-11-29 06:59:20|9597.6|9587.6|9594.8|9584.8|9597.6|9587.6|9594.5|9584.5|24
1638169170000|2021-11-29 06:59:30|9595.8|9585.8|9595.4|9585.4|9596|9586|9594|9584|21
1638169180000|2021-11-29 06:59:40|9595.6|9585.6|9593.6|9583.6|9596|9586|9593.6|9583.6|23
1638169190000|2021-11-29 06:59:50|9594.6|9584.6|9592.4|9582.4|9594.6|9584.6|9592.3|9582.3|18
1638169200000|2021-11-29 07:00:00|9593.3|9583.3|9591.4|9581.4|9593.6|9583.6|9590.8|9580.8|12
1638169210000|2021-11-29 07:00:10|9591.6|9581.6|9590.8|9580.8|9592.8|9582.8|9590.5|9580.5|17
1638169220000|2021-11-29 07:00:20|9591.6|9581.6|9589.1|9579.1|9591.6|9581.6|9588.6|9578.6|15
1638169230000|2021-11-29 07:00:30|9588.6|9578.6|9589.9|9579.9|9589.9|9579.9|9587.5|9577.5|12
1638169240000|2021-11-29 07:00:40|9589.8|9579.8|9589.4|9579.4|9590.1|9580.1|9589.4|9579.4|6
1638169250000|2021-11-29 07:00:50|9589.1|9579.1|9588|9578|9589.3|9579.3|9588|9578|13
1638169260000|2021-11-29 07:01:00|9587.8|9577.8|9585.1|9575.1|9587.8|9577.8|9585.1|9575.1|16
1638169270000|2021-11-29 07:01:10|9585.6|9575.6|9585.4|9575.4|9585.6|9575.6|9584.3|9574.3|10
1638169280000|2021-11-29 07:01:20|9585.6|9575.6|9583.4|9573.4|9585.6|9575.6|9582.8|9572.8|20
1638169290000|2021-11-29 07:01:30|9583|9573|9584.3|9574.3|9585.4|9575.4|9583|9573|14
1638169300000|2021-11-29 07:01:40|9584.4|9574.4|9584.3|9574.3|9584.6|9574.6|9584.1|9574.1|10
1638169310000|2021-11-29 07:01:50|9584.6|9574.6|9584.3|9574.3|9585.9|9575.9|9583.9|9573.9|11
1638169320000|2021-11-29 07:02:00|9584|9574|9583.8|9573.8|9585.1|9575.1|9583.5|9573.5|22
1638169330000|2021-11-29 07:02:10|9583.9|9573.9|9582.8|9572.8|9584|9574|9582.8|9572.8|16
1638169340000|2021-11-29 07:02:20|9582.4|9572.4|9580.8|9570.8|9582.6|9572.6|9580.8|9570.8|20
1638169350000|2021-11-29 07:02:30|9580.6|9570.6|9580.3|9570.3|9580.6|9570.6|9579.8|9569.8|17
1638169360000|2021-11-29 07:02:40|9580.4|9570.4|9580.3|9570.3|9580.9|9570.9|9580.3|9570.3|8
1638169370000|2021-11-29 07:02:50|9580.5|9570.5|9580.5|9570.5|9580.8|9570.8|9580.5|9570.5|5
1638169380000|2021-11-29 07:03:00|9580.3|9570.3|9581|9571|9581|9571|9580.1|9570.1|18
1638169390000|2021-11-29 07:03:10|9580.8|9570.8|9582.4|9572.4|9582.4|9572.4|9580.3|9570.3|15
1638169400000|2021-11-29 07:03:20|9581.9|9571.9|9582.6|9572.6|9582.8|9572.8|9581.9|9571.9|13
1638169410000|2021-11-29 07:03:30|9582.1|9572.1|9581.3|9571.3|9582.9|9572.9|9581.3|9571.3|17
1638169420000|2021-11-29 07:03:40|9581.5|9571.5|9582.1|9572.1|9582.8|9572.8|9581.5|9571.5|7
1638169430000|2021-11-29 07:03:50|9580.8|9570.8|9582.6|9572.6|9582.6|9572.6|9580.8|9570.8|12
1638169440000|2021-11-29 07:04:00|9582|9572|9581.8|9571.8|9583|9573|9581.8|9571.8|9
1638169450000|2021-11-29 07:04:10|9581.5|9571.5|9581.4|9571.4|9582|9572|9581.4|9571.4|10
1638169460000|2021-11-29 07:04:20|9581.8|9571.8|9581.6|9571.6|9582|9572|9581.5|9571.5|10
1638169470000|2021-11-29 07:04:30|9581.3|9571.3|9581.8|9571.8|9581.8|9571.8|9581|9571|9
1638169480000|2021-11-29 07:04:40|9582|9572|9581.8|9571.8|9582.1|9572.1|9580.9|9570.9|9
1638169490000|2021-11-29 07:04:50|9581.9|9571.9|9581.9|9571.9|9582.3|9572.3|9581.9|9571.9|4
1638169500000|2021-11-29 07:05:00|9580.9|9570.9|9581.5|9571.5|9582|9572|9580.9|9570.9|11
1638169510000|2021-11-29 07:05:10|9581.4|9571.4|9580.1|9570.1|9581.5|9571.5|9580.1|9570.1|15
1638169520000|2021-11-29 07:05:20|9580.6|9570.6|9580.8|9570.8|9580.8|9570.8|9580.1|9570.1|11
1638169530000|2021-11-29 07:05:30|9580.9|9570.9|9581|9571|9581.3|9571.3|9580.3|9570.3|11
1638169540000|2021-11-29 07:05:40|9580.6|9570.6|9582.8|9572.8|9583|9573|9580.4|9570.4|11
1638169550000|2021-11-29 07:05:50|9583|9573|9582.3|9572.3|9583|9573|9582.3|9572.3|10
1638169560000|2021-11-29 07:06:00|9582|9572|9582|9572|9582.5|9572.5|9580.8|9570.8|15
1638169570000|2021-11-29 07:06:10|9582.3|9572.3|9574.1|9564.1|9582.5|9572.5|9574.1|9564.1|14
1638169590000|2021-11-29 07:06:30|9575.1|9565.1|9572.3|9562.3|9577|9567|9572.1|9562.1|19
1638169600000|2021-11-29 07:06:40|9572.6|9562.6|9571|9561|9572.6|9562.6|9570.4|9560.4|10
1638169610000|2021-11-29 07:06:50|9570.8|9560.8|9571|9561|9571.5|9561.5|9570.8|9560.8|8
1638169620000|2021-11-29 07:07:00|9571.5|9561.5|9571.6|9561.6|9572.3|9562.3|9571|9561|21
1638169630000|2021-11-29 07:07:10|9571.9|9561.9|9570.6|9560.6|9571.9|9561.9|9570.4|9560.4|14
1638169640000|2021-11-29 07:07:20|9570.4|9560.4|9571|9561|9571.3|9561.3|9570.4|9560.4|4
1638169650000|2021-11-29 07:07:30|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9570.8|9560.8|7
1638169660000|2021-11-29 07:07:40|9571.4|9561.4|9570.3|9560.3|9571.4|9561.4|9570.3|9560.3|7
1638169670000|2021-11-29 07:07:50|9570|9560|9569.8|9559.8|9570|9560|9569.6|9559.6|7
1638169680000|2021-11-29 07:08:00|9571.1|9561.1|9572.1|9562.1|9572.1|9562.1|9570.5|9560.5|9
1638169690000|2021-11-29 07:08:10|9571.8|9561.8|9572.8|9562.8|9572.9|9562.9|9571.8|9561.8|6
1638169700000|2021-11-29 07:08:20|9573|9563|9573|9563|9573.5|9563.5|9573|9563|4
1638169710000|2021-11-29 07:08:30|9572.8|9562.8|9573.3|9563.3|9573.6|9563.6|9572.8|9562.8|7
1638169720000|2021-11-29 07:08:40|9573|9563|9573.8|9563.8|9573.8|9563.8|9573|9563|5
1638169730000|2021-11-29 07:08:50|9573.5|9563.5|9573.8|9563.8|9573.8|9563.8|9573.5|9563.5|4
1638169740000|2021-11-29 07:09:00|9574|9564|9573.6|9563.6|9574.3|9564.3|9572.5|9562.5|9
1638169750000|2021-11-29 07:09:10|9573.9|9563.9|9573.5|9563.5|9574.3|9564.3|9573.5|9563.5|17
1638169760000|2021-11-29 07:09:20|9573.8|9563.8|9572.5|9562.5|9574.5|9564.5|9572.3|9562.3|10
1638169770000|2021-11-29 07:09:30|9572.9|9562.9|9572.6|9562.6|9573|9563|9572.5|9562.5|6
1638169780000|2021-11-29 07:09:40|9572.9|9562.9|9573.5|9563.5|9573.8|9563.8|9572.8|9562.8|14
1638169790000|2021-11-29 07:09:50|9574|9564|9573.5|9563.5|9574|9564|9573.3|9563.3|9
1638169800000|2021-11-29 07:10:00|9573.8|9563.8|9571.5|9561.5|9574.4|9564.4|9571.5|9561.5|14
1638169810000|2021-11-29 07:10:10|9571.8|9561.8|9571.9|9561.9|9572|9562|9571.5|9561.5|8
1638169820000|2021-11-29 07:10:20|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|9571.9|9561.9|5
1638169830000|2021-11-29 07:10:30|9571.9|9561.9|9571|9561|9571.9|9561.9|9571|9561|6
1638169840000|2021-11-29 07:10:40|9571.8|9561.8|9571.5|9561.5|9571.8|9561.8|9571|9561|13
1638169850000|2021-11-29 07:10:50|9571.8|9561.8|9570.8|9560.8|9571.8|9561.8|9570.8|9560.8|6
1638169860000|2021-11-29 07:11:00|9570.9|9560.9|9571.3|9561.3|9571.4|9561.4|9570.1|9560.1|8
1638169870000|2021-11-29 07:11:10|9570.8|9560.8|9571.5|9561.5|9571.5|9561.5|9570.8|9560.8|5
1638169880000|2021-11-29 07:11:20|9571|9561|9570.5|9560.5|9571|9561|9569.4|9559.4|6
1638169890000|2021-11-29 07:11:30|9570.1|9560.1|9570|9560|9570.3|9560.3|9569.9|9559.9|4
1638169900000|2021-11-29 07:11:40|9571.4|9561.4|9570.3|9560.3|9571.4|9561.4|9570.3|9560.3|4
1638169910000|2021-11-29 07:11:50|9569.9|9559.9|9570|9560|9570|9560|9569.3|9559.3|4
1638169920000|2021-11-29 07:12:00|9569.8|9559.8|9570.1|9560.1|9570.6|9560.6|9569.8|9559.8|5
1638169930000|2021-11-29 07:12:10|9570|9560|9571.1|9561.1|9571.1|9561.1|9570|9560|10
1638169940000|2021-11-29 07:12:20|9571.4|9561.4|9569.6|9559.6|9571.6|9561.6|9569.6|9559.6|11
1638169950000|2021-11-29 07:12:30|9569.3|9559.3|9567.1|9557.1|9569.5|9559.5|9567.1|9557.1|8
1638169960000|2021-11-29 07:12:40|9566.9|9556.9|9566.9|9556.9|9567.3|9557.3|9566.9|9556.9|3
1638169970000|2021-11-29 07:12:50|9567.1|9557.1|9566.8|9556.8|9567.4|9557.4|9566.8|9556.8|4
1638169980000|2021-11-29 07:13:00|9567|9557|9568.3|9558.3|9568.9|9558.9|9566.8|9556.8|9
1638169990000|2021-11-29 07:13:10|9568|9558|9567.6|9557.6|9568.1|9558.1|9567.6|9557.6|11
1638170000000|2021-11-29 07:13:20|9567.5|9557.5|9567|9557|9567.8|9557.8|9566.8|9556.8|7
1638170010000|2021-11-29 07:13:30|9567.3|9557.3|9567|9557|9567.3|9557.3|9566.8|9556.8|4
1638170020000|2021-11-29 07:13:40|9566.8|9556.8|9567|9557|9567.4|9557.4|9566.8|9556.8|14
1638170030000|2021-11-29 07:13:50|9567.3|9557.3|9572|9562|9572.3|9562.3|9567.3|9557.3|6
1638170040000|2021-11-29 07:14:00|9571.5|9561.5|9571.9|9561.9|9571.9|9561.9|9571.1|9561.1|11
1638170050000|2021-11-29 07:14:10|9571.1|9561.1|9573.3|9563.3|9573.8|9563.8|9571.1|9561.1|13
1638170060000|2021-11-29 07:14:20|9573.4|9563.4|9573.3|9563.3|9573.8|9563.8|9573.3|9563.3|4
1638170070000|2021-11-29 07:14:30|9573.4|9563.4|9572|9562|9574.5|9564.5|9572|9562|11
1638170080000|2021-11-29 07:14:40|9571.8|9561.8|9573.5|9563.5|9573.5|9563.5|9571.5|9561.5|9
1638170090000|2021-11-29 07:14:50|9573.8|9563.8|9573.6|9563.6|9574|9564|9573.6|9563.6|5
1638170100000|2021-11-29 07:15:00|9573|9563|9573.8|9563.8|9573.8|9563.8|9572|9562|10
1638170110000|2021-11-29 07:15:10|9573.5|9563.5|9572|9562|9573.5|9563.5|9571.6|9561.6|8
1638170120000|2021-11-29 07:15:20|9571.8|9561.8|9572|9562|9572.6|9562.6|9571.5|9561.5|8
1638170130000|2021-11-29 07:15:30|9571.8|9561.8|9572.3|9562.3|9572.3|9562.3|9571.8|9561.8|3
1638170140000|2021-11-29 07:15:40|9572|9562|9572|9562|9572|9562|9572|9562|1
1638170150000|2021-11-29 07:15:50|9572.3|9562.3|9573|9563|9573|9563|9572|9562|6
1638170160000|2021-11-29 07:16:00|9573.3|9563.3|9572.5|9562.5|9574.5|9564.5|9572.5|9562.5|14
1638170170000|2021-11-29 07:16:10|9572.8|9562.8|9573|9563|9574|9564|9572.8|9562.8|9
1638170190000|2021-11-29 07:16:30|9573.4|9563.4|9573.5|9563.5|9573.5|9563.5|9573|9563|4
1638170200000|2021-11-29 07:16:40|9573|9563|9572|9562|9573|9563|9571.8|9561.8|15
1638170210000|2021-11-29 07:16:50|9571.8|9561.8|9569.6|9559.6|9571.8|9561.8|9569.3|9559.3|12
1638170220000|2021-11-29 07:17:00|9569.3|9559.3|9569.3|9559.3|9569.9|9559.9|9569.3|9559.3|3
1638170230000|2021-11-29 07:17:10|9569|9559|9569.3|9559.3|9569.5|9559.5|9569|9559|6
1638170240000|2021-11-29 07:17:20|9569.5|9559.5|9569.3|9559.3|9569.5|9559.5|9569|9559|6
1638170250000|2021-11-29 07:17:30|9569.5|9559.5|9569|9559|9569.5|9559.5|9569|9559|9
1638170260000|2021-11-29 07:17:40|9568.5|9558.5|9569|9559|9569|9559|9568|9558|11
1638170270000|2021-11-29 07:17:50|9569.3|9559.3|9568.5|9558.5|9569.3|9559.3|9568.5|9558.5|3
1638170280000|2021-11-29 07:18:00|9567.5|9557.5|9569.1|9559.1|9569.3|9559.3|9567.4|9557.4|11
1638170290000|2021-11-29 07:18:10|9569|9559|9569|9559|9569.1|9559.1|9568.8|9558.8|5
1638170300000|2021-11-29 07:18:20|9568.8|9558.8|9569.3|9559.3|9569.3|9559.3|9568.8|9558.8|3
1638170310000|2021-11-29 07:18:30|9569.4|9559.4|9571|9561|9571.6|9561.6|9569.4|9559.4|13
1638170320000|2021-11-29 07:18:40|9571.3|9561.3|9571.1|9561.1|9571.3|9561.3|9571|9561|16
1638170330000|2021-11-29 07:18:50|9570.9|9560.9|9571|9561|9571.3|9561.3|9570.9|9560.9|12
1638170340000|2021-11-29 07:19:00|9570.9|9560.9|9572|9562|9572.3|9562.3|9570.9|9560.9|13
1638170350000|2021-11-29 07:19:10|9572.3|9562.3|9573|9563|9573|9563|9572|9562|15
1638170360000|2021-11-29 07:19:20|9572.8|9562.8|9573|9563|9573|9563|9572.8|9562.8|2
1638170370000|2021-11-29 07:19:30|9572.8|9562.8|9573.3|9563.3|9573.4|9563.4|9572.8|9562.8|9
1638170380000|2021-11-29 07:19:40|9574.1|9564.1|9573.3|9563.3|9574.1|9564.1|9572.3|9562.3|6
1638170390000|2021-11-29 07:19:50|9574|9564|9573.8|9563.8|9574|9564|9573.8|9563.8|2
1638170400000|2021-11-29 07:20:00|9574|9564|9573|9563|9574.4|9564.4|9573|9563|4
1638170410000|2021-11-29 07:20:10|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9572.1|9562.1|13
1638170430000|2021-11-29 07:20:30|9573.6|9563.6|9573.1|9563.1|9573.6|9563.6|9573.1|9563.1|4
1638170440000|2021-11-29 07:20:40|9573.4|9563.4|9573.3|9563.3|9574.6|9564.6|9571.8|9561.8|10
1638170450000|2021-11-29 07:20:50|9573.4|9563.4|9573.8|9563.8|9573.9|9563.9|9573.3|9563.3|4
1638170460000|2021-11-29 07:21:00|9573.4|9563.4|9572.5|9562.5|9573.4|9563.4|9571.4|9561.4|6
1638170470000|2021-11-29 07:21:10|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|9571.3|9561.3|8
1638170480000|2021-11-29 07:21:20|9572|9562|9571.5|9561.5|9572|9562|9571.5|9561.5|3
1638170490000|2021-11-29 07:21:30|9571|9561|9571.3|9561.3|9571.3|9561.3|9571|9561|2
1638170500000|2021-11-29 07:21:40|9571|9561|9571.1|9561.1|9571.1|9561.1|9570.8|9560.8|3
1638170510000|2021-11-29 07:21:50|9570.9|9560.9|9572.8|9562.8|9572.8|9562.8|9570.9|9560.9|7
1638170520000|2021-11-29 07:22:00|9572.4|9562.4|9569.5|9559.5|9572.4|9562.4|9569.3|9559.3|8
1638170530000|2021-11-29 07:22:10|9569.3|9559.3|9569.1|9559.1|9569.3|9559.3|9569|9559|6
1638170540000|2021-11-29 07:22:20|9568.8|9558.8|9568.8|9558.8|9568.9|9558.9|9568.5|9558.5|4
1638170550000|2021-11-29 07:22:30|9569.4|9559.4|9569|9559|9571|9561|9569|9559|4
1638170560000|2021-11-29 07:22:40|9569.3|9559.3|9569.6|9559.6|9570|9560|9569.3|9559.3|8
1638170570000|2021-11-29 07:22:50|9569.4|9559.4|9569.5|9559.5|9569.5|9559.5|9569.4|9559.4|2
1638170580000|2021-11-29 07:23:00|9568.8|9558.8|9570.6|9560.6|9572.3|9562.3|9568.5|9558.5|8
1638170590000|2021-11-29 07:23:10|9570.8|9560.8|9572.3|9562.3|9572.3|9562.3|9570.8|9560.8|3
1638170600000|2021-11-29 07:23:20|9572.1|9562.1|9571.5|9561.5|9572.1|9562.1|9570.3|9560.3|7
1638170610000|2021-11-29 07:23:30|9572.4|9562.4|9571.1|9561.1|9572.4|9562.4|9570.4|9560.4|8
1638170620000|2021-11-29 07:23:40|9571|9561|9570.3|9560.3|9571|9561|9570.3|9560.3|3
1638170630000|2021-11-29 07:23:50|9571.4|9561.4|9571.5|9561.5|9571.6|9561.6|9570.5|9560.5|6
1638170640000|2021-11-29 07:24:00|9571.8|9561.8|9571.5|9561.5|9572.1|9562.1|9571.5|9561.5|4
1638170650000|2021-11-29 07:24:10|9571.1|9561.1|9571.3|9561.3|9571.3|9561.3|9571.1|9561.1|4
1638170660000|2021-11-29 07:24:20|9571|9561|9571.3|9561.3|9571.3|9561.3|9571|9561|2
1638170670000|2021-11-29 07:24:30|9571|9561|9569.3|9559.3|9571|9561|9568.8|9558.8|16
1638170680000|2021-11-29 07:24:40|9569|9559|9568|9558|9569|9559|9568|9558|2
1638170690000|2021-11-29 07:24:50|9568.3|9558.3|9569.5|9559.5|9570|9560|9568.3|9558.3|17
1638170700000|2021-11-29 07:25:00|9569.8|9559.8|9569.5|9559.5|9569.8|9559.8|9568.5|9558.5|15
1638170710000|2021-11-29 07:25:10|9569.3|9559.3|9569.6|9559.6|9570|9560|9569.3|9559.3|4
1638170720000|2021-11-29 07:25:20|9569.8|9559.8|9569.6|9559.6|9570|9560|9569.4|9559.4|9
1638170730000|2021-11-29 07:25:30|9569.8|9559.8|9568.8|9558.8|9569.8|9559.8|9568.8|9558.8|5
1638170740000|2021-11-29 07:25:40|9569.3|9559.3|9570.5|9560.5|9570.5|9560.5|9569.3|9559.3|3
1638170750000|2021-11-29 07:25:50|9570.9|9560.9|9570.6|9560.6|9570.9|9560.9|9569.8|9559.8|9
1638170760000|2021-11-29 07:26:00|9570.3|9560.3|9570.8|9560.8|9571.5|9561.5|9570.3|9560.3|6
1638170770000|2021-11-29 07:26:10|9570.6|9560.6|9571.1|9561.1|9571.1|9561.1|9570.6|9560.6|3
1638170780000|2021-11-29 07:26:20|9570.9|9560.9|9570.3|9560.3|9570.9|9560.9|9570.3|9560.3|5
1638170790000|2021-11-29 07:26:30|9570|9560|9569|9559|9570|9560|9568.6|9558.6|8
1638170800000|2021-11-29 07:26:40|9569.3|9559.3|9569.3|9559.3|9569.5|9559.5|9568.5|9558.5|8
1638170810000|2021-11-29 07:26:50|9568.9|9558.9|9568.6|9558.6|9568.9|9558.9|9567.3|9557.3|11
1638170820000|2021-11-29 07:27:00|9568.4|9558.4|9569.8|9559.8|9570.3|9560.3|9568.4|9558.4|7
1638170830000|2021-11-29 07:27:10|9570|9560|9568.8|9558.8|9570|9560|9568.8|9558.8|7
1638170840000|2021-11-29 07:27:20|9568.5|9558.5|9570|9560|9570|9560|9567.8|9557.8|12
1638170850000|2021-11-29 07:27:30|9569.6|9559.6|9569|9559|9569.9|9559.9|9569|9559|4
1638170860000|2021-11-29 07:27:40|9569.3|9559.3|9568.5|9558.5|9569.6|9559.6|9568.3|9558.3|8
1638170870000|2021-11-29 07:27:50|9568.4|9558.4|9569.1|9559.1|9569.3|9559.3|9568.4|9558.4|5
1638170880000|2021-11-29 07:28:00|9568.5|9558.5|9568.8|9558.8|9568.8|9558.8|9568.5|9558.5|8
1638170890000|2021-11-29 07:28:10|9568.3|9558.3|9568.3|9558.3|9568.5|9558.5|9568|9558|4
1638170900000|2021-11-29 07:28:20|9568.6|9558.6|9567.8|9557.8|9568.6|9558.6|9567.5|9557.5|7
1638170910000|2021-11-29 07:28:30|9567.5|9557.5|9567.4|9557.4|9567.5|9557.5|9567.3|9557.3|3
1638170920000|2021-11-29 07:28:40|9567.5|9557.5|9568.3|9558.3|9568.3|9558.3|9567.5|9557.5|6
1638170930000|2021-11-29 07:28:50|9568|9558|9568.1|9558.1|9568.1|9558.1|9567.4|9557.4|4
1638170940000|2021-11-29 07:29:00|9567.9|9557.9|9568.1|9558.1|9568.1|9558.1|9567.9|9557.9|6
1638170950000|2021-11-29 07:29:10|9568.3|9558.3|9569|9559|9570|9560|9567.9|9557.9|9
1638170960000|2021-11-29 07:29:20|9568.8|9558.8|9569.5|9559.5|9569.5|9559.5|9568.8|9558.8|8
1638170970000|2021-11-29 07:29:30|9569.9|9559.9|9569|9559|9569.9|9559.9|9569|9559|4
1638170980000|2021-11-29 07:29:40|9568.8|9558.8|9567.4|9557.4|9568.8|9558.8|9567.4|9557.4|3
1638170990000|2021-11-29 07:29:50|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.5|9557.5|3
1638171000000|2021-11-29 07:30:00|9567.6|9557.6|9568.4|9558.4|9569.6|9559.6|9567.3|9557.3|14
1638171010000|2021-11-29 07:30:10|9568.6|9558.6|9562.8|9552.8|9568.6|9558.6|9561.1|9551.1|14
1638171020000|2021-11-29 07:30:20|9563.1|9553.1|9564|9554|9564.4|9554.4|9562.8|9552.8|17
1638171030000|2021-11-29 07:30:30|9564.3|9554.3|9567.8|9557.8|9567.8|9557.8|9564.3|9554.3|10
1638171040000|2021-11-29 07:30:40|9567.3|9557.3|9565|9555|9567.6|9557.6|9565|9555|11
1638171050000|2021-11-29 07:30:50|9565.4|9555.4|9566|9556|9566.3|9556.3|9563.9|9553.9|12
1638171060000|2021-11-29 07:31:00|9565.8|9555.8|9562.8|9552.8|9566|9556|9562.8|9552.8|15
1638171070000|2021-11-29 07:31:10|9563|9553|9561.8|9551.8|9565.9|9555.9|9561.8|9551.8|15
1638171080000|2021-11-29 07:31:20|9561.5|9551.5|9560.8|9550.8|9561.5|9551.5|9560.8|9550.8|4
1638171090000|2021-11-29 07:31:30|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|1
1638171100000|2021-11-29 07:31:40|9559.5|9549.5|9557.1|9547.1|9559.8|9549.8|9557.1|9547.1|7
1638171110000|2021-11-29 07:31:50|9557.4|9547.4|9556.6|9546.6|9557.4|9547.4|9556.6|9546.6|11
1638171120000|2021-11-29 07:32:00|9557.3|9547.3|9558.1|9548.1|9558.3|9548.3|9555.8|9545.8|12
1638171130000|2021-11-29 07:32:10|9559.8|9549.8|9559.3|9549.3|9560.3|9550.3|9558.8|9548.8|13
1638171140000|2021-11-29 07:32:20|9557.9|9547.9|9556.5|9546.5|9557.9|9547.9|9556.3|9546.3|12
1638171150000|2021-11-29 07:32:30|9556.3|9546.3|9557.8|9547.8|9558|9548|9556.3|9546.3|5
1638171160000|2021-11-29 07:32:40|9557.5|9547.5|9557.5|9547.5|9557.9|9547.9|9557.3|9547.3|5
1638171170000|2021-11-29 07:32:50|9557.8|9547.8|9558.3|9548.3|9558.3|9548.3|9557.8|9547.8|3
1638171180000|2021-11-29 07:33:00|9558.5|9548.5|9560.6|9550.6|9560.6|9550.6|9558.5|9548.5|8
1638171190000|2021-11-29 07:33:10|9561|9551|9561.3|9551.3|9561.5|9551.5|9560.1|9550.1|14
1638171200000|2021-11-29 07:33:20|9561|9551|9563.5|9553.5|9563.5|9553.5|9560.8|9550.8|13
1638171210000|2021-11-29 07:33:30|9563.3|9553.3|9563.5|9553.5|9563.5|9553.5|9563|9553|8
1638171220000|2021-11-29 07:33:40|9564.5|9554.5|9564.6|9554.6|9564.8|9554.8|9564|9554|7
1638171230000|2021-11-29 07:33:50|9564.4|9554.4|9562.8|9552.8|9564.6|9554.6|9562.8|9552.8|6
1638171240000|2021-11-29 07:34:00|9563|9553|9563.8|9553.8|9563.8|9553.8|9562.8|9552.8|11
1638171250000|2021-11-29 07:34:10|9563.4|9553.4|9562.8|9552.8|9563.5|9553.5|9562.5|9552.5|23
1638171260000|2021-11-29 07:34:20|9563.3|9553.3|9562.5|9552.5|9563.3|9553.3|9562.5|9552.5|5
1638171270000|2021-11-29 07:34:30|9562.6|9552.6|9562.8|9552.8|9562.8|9552.8|9562.5|9552.5|4
1638171280000|2021-11-29 07:34:40|9562.5|9552.5|9562.6|9552.6|9563|9553|9562.5|9552.5|8
1638171290000|2021-11-29 07:34:50|9563|9553|9562.1|9552.1|9563|9553|9562.1|9552.1|6
1638171300000|2021-11-29 07:35:00|9562.5|9552.5|9563.3|9553.3|9563.3|9553.3|9562.4|9552.4|6
1638171310000|2021-11-29 07:35:10|9562.8|9552.8|9562.5|9552.5|9563|9553|9562.5|9552.5|6
1638171320000|2021-11-29 07:35:20|9562.3|9552.3|9563|9553|9563|9553|9561.9|9551.9|6
1638171330000|2021-11-29 07:35:30|9563.1|9553.1|9562.3|9552.3|9563.9|9553.9|9562.3|9552.3|8
1638171340000|2021-11-29 07:35:40|9562.5|9552.5|9562.1|9552.1|9562.5|9552.5|9562.1|9552.1|5
1638171350000|2021-11-29 07:35:50|9562.5|9552.5|9563.6|9553.6|9563.9|9553.9|9562.4|9552.4|11
1638171360000|2021-11-29 07:36:00|9563.1|9553.1|9562.8|9552.8|9563.6|9553.6|9561.8|9551.8|14
1638171370000|2021-11-29 07:36:10|9562|9552|9562.1|9552.1|9562.1|9552.1|9561.8|9551.8|3
1638171380000|2021-11-29 07:36:20|9561.8|9551.8|9561.5|9551.5|9561.9|9551.9|9561.3|9551.3|5
1638171390000|2021-11-29 07:36:30|9562.5|9552.5|9561.6|9551.6|9562.5|9552.5|9561.1|9551.1|9
1638171410000|2021-11-29 07:36:50|9561.3|9551.3|9560.5|9550.5|9561.4|9551.4|9560.3|9550.3|7
1638171420000|2021-11-29 07:37:00|9560.1|9550.1|9560.5|9550.5|9560.5|9550.5|9560.1|9550.1|2
1638171430000|2021-11-29 07:37:10|9560.8|9550.8|9559.5|9549.5|9560.8|9550.8|9559.5|9549.5|5
1638171440000|2021-11-29 07:37:20|9560.3|9550.3|9560.5|9550.5|9561|9551|9559.6|9549.6|13
1638171450000|2021-11-29 07:37:30|9560.8|9550.8|9560.5|9550.5|9560.8|9550.8|9560.1|9550.1|10
1638171460000|2021-11-29 07:37:40|9560|9550|9559.5|9549.5|9560.8|9550.8|9559.5|9549.5|8
1638171470000|2021-11-29 07:37:50|9559.3|9549.3|9558|9548|9559.3|9549.3|9557.5|9547.5|13
1638171480000|2021-11-29 07:38:00|9557.9|9547.9|9557.9|9547.9|9558.4|9548.4|9557.5|9547.5|9
1638171490000|2021-11-29 07:38:10|9557.5|9547.5|9557.9|9547.9|9558|9548|9557.5|9547.5|4
1638171500000|2021-11-29 07:38:20|9558|9548|9558.1|9548.1|9559.4|9549.4|9557.8|9547.8|10
1638171510000|2021-11-29 07:38:30|9557.8|9547.8|9558.1|9548.1|9558.1|9548.1|9557.8|9547.8|5
1638171520000|2021-11-29 07:38:40|9557.9|9547.9|9557.8|9547.8|9558|9548|9557.6|9547.6|6
1638171530000|2021-11-29 07:38:50|9557.5|9547.5|9556.5|9546.5|9557.8|9547.8|9556.5|9546.5|4
1638171540000|2021-11-29 07:39:00|9556.8|9546.8|9557|9547|9557.6|9547.6|9556.8|9546.8|15
1638171550000|2021-11-29 07:39:10|9557.6|9547.6|9557|9547|9557.8|9547.8|9556.6|9546.6|9
1638171560000|2021-11-29 07:39:20|9556.9|9546.9|9557.1|9547.1|9557.8|9547.8|9556.9|9546.9|5
1638171570000|2021-11-29 07:39:30|9557.4|9547.4|9556.4|9546.4|9557.4|9547.4|9556.4|9546.4|6
1638171580000|2021-11-29 07:39:40|9556.8|9546.8|9555.8|9545.8|9556.8|9546.8|9555.5|9545.5|7
1638171590000|2021-11-29 07:39:50|9556|9546|9555.8|9545.8|9556|9546|9555.8|9545.8|6
1638171600000|2021-11-29 07:40:00|9556|9546|9556|9546|9556|9546|9555.8|9545.8|5
1638171610000|2021-11-29 07:40:10|9556.4|9546.4|9557.5|9547.5|9558|9548|9556.4|9546.4|4
1638171620000|2021-11-29 07:40:20|9557.3|9547.3|9557|9547|9557.3|9547.3|9557|9547|2
1638171630000|2021-11-29 07:40:30|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|1
1638171640000|2021-11-29 07:40:40|9557.8|9547.8|9560.8|9550.8|9560.8|9550.8|9557.8|9547.8|10
1638171650000|2021-11-29 07:40:50|9560.9|9550.9|9563.3|9553.3|9563.3|9553.3|9560.9|9550.9|5
1638171660000|2021-11-29 07:41:00|9563.1|9553.1|9563.4|9553.4|9563.4|9553.4|9563.1|9553.1|2
1638171670000|2021-11-29 07:41:10|9564|9554|9562.3|9552.3|9564|9554|9562.3|9552.3|3
1638171680000|2021-11-29 07:41:20|9562.5|9552.5|9561.9|9551.9|9563.1|9553.1|9561.6|9551.6|8
1638171690000|2021-11-29 07:41:30|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|1
1638171710000|2021-11-29 07:41:50|9561.3|9551.3|9562|9552|9562.3|9552.3|9561.3|9551.3|6
1638171720000|2021-11-29 07:42:00|9561.6|9551.6|9560.5|9550.5|9561.6|9551.6|9560.5|9550.5|2
1638171730000|2021-11-29 07:42:10|9560.9|9550.9|9560.9|9550.9|9560.9|9550.9|9560.9|9550.9|1
1638171740000|2021-11-29 07:42:20|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|1
1638171760000|2021-11-29 07:42:40|9559.6|9549.6|9559|9549|9559.6|9549.6|9558.5|9548.5|5
1638171770000|2021-11-29 07:42:50|9558.5|9548.5|9558.8|9548.8|9559|9549|9558.5|9548.5|10
1638171780000|2021-11-29 07:43:00|9558.5|9548.5|9559|9549|9559|9549|9558.1|9548.1|6
1638171790000|2021-11-29 07:43:10|9558.8|9548.8|9558.6|9548.6|9558.8|9548.8|9558.5|9548.5|3
1638171800000|2021-11-29 07:43:20|9558.5|9548.5|9558.8|9548.8|9558.8|9548.8|9558.3|9548.3|6
1638171810000|2021-11-29 07:43:30|9559|9549|9558.5|9548.5|9559|9549|9558.5|9548.5|5
1638171820000|2021-11-29 07:43:40|9558.6|9548.6|9558.3|9548.3|9559|9549|9557.8|9547.8|7
1638171830000|2021-11-29 07:43:50|9558.5|9548.5|9562.3|9552.3|9563|9553|9558.5|9548.5|6
1638171840000|2021-11-29 07:44:00|9562.8|9552.8|9562.8|9552.8|9563.5|9553.5|9562.5|9552.5|12
1638171850000|2021-11-29 07:44:10|9563|9553|9563.3|9553.3|9563.3|9553.3|9562.8|9552.8|5
1638171860000|2021-11-29 07:44:20|9563.5|9553.5|9563.3|9553.3|9563.5|9553.5|9562.8|9552.8|13
1638171870000|2021-11-29 07:44:30|9563|9553|9563|9553|9563.3|9553.3|9562.6|9552.6|14
1638171880000|2021-11-29 07:44:40|9562.8|9552.8|9561.4|9551.4|9562.8|9552.8|9561.4|9551.4|8
1638171890000|2021-11-29 07:44:50|9561.5|9551.5|9560|9550|9561.5|9551.5|9560|9550|15
1638171900000|2021-11-29 07:45:00|9559.8|9549.8|9561|9551|9561.3|9551.3|9559.8|9549.8|15
1638171910000|2021-11-29 07:45:10|9560.8|9550.8|9561|9551|9561.3|9551.3|9560.3|9550.3|9
1638171920000|2021-11-29 07:45:20|9561.1|9551.1|9561.4|9551.4|9561.4|9551.4|9560.9|9550.9|9
1638171930000|2021-11-29 07:45:30|9561.1|9551.1|9561.3|9551.3|9561.3|9551.3|9561.1|9551.1|8
1638171940000|2021-11-29 07:45:40|9561.1|9551.1|9561.4|9551.4|9561.4|9551.4|9560.6|9550.6|13
1638171950000|2021-11-29 07:45:50|9561.1|9551.1|9560.1|9550.1|9561.4|9551.4|9560.1|9550.1|8
1638171960000|2021-11-29 07:46:00|9560.4|9550.4|9561.8|9551.8|9562|9552|9560.4|9550.4|5
1638171980000|2021-11-29 07:46:20|9561.4|9551.4|9560.3|9550.3|9561.6|9551.6|9559.8|9549.8|6
1638171990000|2021-11-29 07:46:30|9560.5|9550.5|9560.3|9550.3|9560.8|9550.8|9560|9550|6
1638172000000|2021-11-29 07:46:40|9560.5|9550.5|9560.5|9550.5|9561.1|9551.1|9559.9|9549.9|10
1638172010000|2021-11-29 07:46:50|9560.6|9550.6|9560.9|9550.9|9561.3|9551.3|9560.6|9550.6|12
1638172020000|2021-11-29 07:47:00|9560.5|9550.5|9561.3|9551.3|9561.5|9551.5|9560.5|9550.5|12
1638172030000|2021-11-29 07:47:10|9561.8|9551.8|9561.5|9551.5|9561.8|9551.8|9561.5|9551.5|2
1638172040000|2021-11-29 07:47:20|9561.3|9551.3|9561.5|9551.5|9561.8|9551.8|9560.8|9550.8|4
1638172050000|2021-11-29 07:47:30|9561.1|9551.1|9561.3|9551.3|9561.5|9551.5|9560|9550|10
1638172060000|2021-11-29 07:47:40|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561.1|9551.1|3
1638172070000|2021-11-29 07:47:50|9561.3|9551.3|9560.8|9550.8|9561.3|9551.3|9560.5|9550.5|10
1638172080000|2021-11-29 07:48:00|9560.3|9550.3|9560.3|9550.3|9560.8|9550.8|9559.4|9549.4|15
1638172090000|2021-11-29 07:48:10|9560.5|9550.5|9560.9|9550.9|9561.3|9551.3|9560.3|9550.3|7
1638172100000|2021-11-29 07:48:20|9560.6|9550.6|9560.6|9550.6|9560.6|9550.6|9560.6|9550.6|1
1638172110000|2021-11-29 07:48:30|9560.9|9550.9|9560.9|9550.9|9560.9|9550.9|9560.6|9550.6|5
1638172120000|2021-11-29 07:48:40|9560.6|9550.6|9561|9551|9561|9551|9560.6|9550.6|6
1638172130000|2021-11-29 07:48:50|9561.3|9551.3|9564.1|9554.1|9564.1|9554.1|9560.9|9550.9|9
1638172140000|2021-11-29 07:49:00|9564.3|9554.3|9565.5|9555.5|9565.8|9555.8|9564.3|9554.3|10
1638172150000|2021-11-29 07:49:10|9565.1|9555.1|9564.4|9554.4|9565.5|9555.5|9564.4|9554.4|12
1638172160000|2021-11-29 07:49:20|9564|9554|9564|9554|9564|9554|9564|9554|1
1638172170000|2021-11-29 07:49:30|9563.8|9553.8|9562.1|9552.1|9563.8|9553.8|9561.9|9551.9|7
1638172180000|2021-11-29 07:49:40|9562.3|9552.3|9562.1|9552.1|9562.3|9552.3|9561.9|9551.9|4
1638172190000|2021-11-29 07:49:50|9562|9552|9562|9552|9562.6|9552.6|9562|9552|5
1638172200000|2021-11-29 07:50:00|9562.3|9552.3|9561.9|9551.9|9562.3|9552.3|9561.9|9551.9|4
1638172210000|2021-11-29 07:50:10|9562.3|9552.3|9561.6|9551.6|9562.9|9552.9|9561.6|9551.6|9
1638172220000|2021-11-29 07:50:20|9561.8|9551.8|9560.9|9550.9|9561.8|9551.8|9559.6|9549.6|8
1638172230000|2021-11-29 07:50:30|9561.1|9551.1|9561|9551|9561.3|9551.3|9560.5|9550.5|11
1638172240000|2021-11-29 07:50:40|9560.6|9550.6|9561|9551|9561|9551|9560|9550|9
1638172250000|2021-11-29 07:50:50|9561.3|9551.3|9561.1|9551.1|9561.5|9551.5|9561.1|9551.1|3
1638172260000|2021-11-29 07:51:00|9560.5|9550.5|9557.3|9547.3|9560.5|9550.5|9557.3|9547.3|8
1638172270000|2021-11-29 07:51:10|9557.1|9547.1|9556.5|9546.5|9557.1|9547.1|9556.5|9546.5|3
1638172280000|2021-11-29 07:51:20|9556.3|9546.3|9556.5|9546.5|9556.5|9546.5|9556.3|9546.3|4
1638172290000|2021-11-29 07:51:30|9556.3|9546.3|9556.5|9546.5|9556.5|9546.5|9555.8|9545.8|4
1638172300000|2021-11-29 07:51:40|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.5|9546.5|5
1638172310000|2021-11-29 07:51:50|9556.5|9546.5|9555.8|9545.8|9556.5|9546.5|9555.8|9545.8|3
1638172340000|2021-11-29 07:52:20|9557.3|9547.3|9556.8|9546.8|9557.3|9547.3|9556.8|9546.8|2
1638172350000|2021-11-29 07:52:30|9556.5|9546.5|9556.3|9546.3|9556.5|9546.5|9556.3|9546.3|2
1638172360000|2021-11-29 07:52:40|9556|9546|9555.8|9545.8|9556|9546|9555.5|9545.5|4
1638172370000|2021-11-29 07:52:50|9556|9546|9556.8|9546.8|9556.8|9546.8|9556|9546|2
1638172380000|2021-11-29 07:53:00|9556|9546|9559.3|9549.3|9559.9|9549.9|9555.8|9545.8|10
1638172390000|2021-11-29 07:53:10|9559.6|9549.6|9559|9549|9559.9|9549.9|9559|9549|8
1638172400000|2021-11-29 07:53:20|9559.3|9549.3|9559|9549|9559.3|9549.3|9558.8|9548.8|7
1638172410000|2021-11-29 07:53:30|9559.3|9549.3|9561|9551|9561|9551|9559.3|9549.3|4
1638172420000|2021-11-29 07:53:40|9561.5|9551.5|9561.9|9551.9|9561.9|9551.9|9561.5|9551.5|3
1638172430000|2021-11-29 07:53:50|9562.1|9552.1|9563.6|9553.6|9563.9|9553.9|9562.1|9552.1|9
1638172440000|2021-11-29 07:54:00|9563.9|9553.9|9565.6|9555.6|9565.8|9555.8|9563.4|9553.4|18
1638172450000|2021-11-29 07:54:10|9565.8|9555.8|9573.8|9563.8|9574.3|9564.3|9565.8|9555.8|13
1638172460000|2021-11-29 07:54:20|9574|9564|9577.5|9567.5|9579.6|9569.6|9573|9563|18
1638172470000|2021-11-29 07:54:30|9577.8|9567.8|9576.5|9566.5|9578.4|9568.4|9575.6|9565.6|14
1638172480000|2021-11-29 07:54:40|9576.3|9566.3|9575.8|9565.8|9576.3|9566.3|9575.8|9565.8|3
1638172490000|2021-11-29 07:54:50|9575.5|9565.5|9573.3|9563.3|9575.5|9565.5|9572.9|9562.9|12
1638172500000|2021-11-29 07:55:00|9573|9563|9572.8|9562.8|9573.3|9563.3|9571.8|9561.8|12
1638172510000|2021-11-29 07:55:10|9573|9563|9571.5|9561.5|9573.5|9563.5|9571.5|9561.5|11
1638172520000|2021-11-29 07:55:20|9571.8|9561.8|9572|9562|9572|9562|9571.5|9561.5|6
1638172530000|2021-11-29 07:55:30|9571.3|9561.3|9570.5|9560.5|9571.3|9561.3|9570.5|9560.5|4
1638172540000|2021-11-29 07:55:40|9570.3|9560.3|9567.8|9557.8|9571|9561|9567.5|9557.5|15
1638172550000|2021-11-29 07:55:50|9568|9558|9567.8|9557.8|9569|9559|9567.5|9557.5|8
1638172560000|2021-11-29 07:56:00|9568|9558|9564.8|9554.8|9568.3|9558.3|9564.8|9554.8|10
1638172570000|2021-11-29 07:56:10|9564.5|9554.5|9564.8|9554.8|9565.3|9555.3|9564.5|9554.5|7
1638172580000|2021-11-29 07:56:20|9565|9555|9560.8|9550.8|9565.3|9555.3|9560.5|9550.5|13
1638172590000|2021-11-29 07:56:30|9560.5|9550.5|9560|9550|9560.5|9550.5|9560|9550|3
1638172600000|2021-11-29 07:56:40|9559.8|9549.8|9556.8|9546.8|9559.8|9549.8|9556.8|9546.8|6
1638172610000|2021-11-29 07:56:50|9557|9547|9557|9547|9557|9547|9557|9547|1
1638172620000|2021-11-29 07:57:00|9556.8|9546.8|9556.3|9546.3|9556.8|9546.8|9556.3|9546.3|2
1638172630000|2021-11-29 07:57:10|9556.8|9546.8|9557.5|9547.5|9557.5|9547.5|9556.8|9546.8|3
1638172640000|2021-11-29 07:57:20|9557|9547|9556.3|9546.3|9557|9547|9556.3|9546.3|3
1638172650000|2021-11-29 07:57:30|9556|9546|9556.3|9546.3|9556.3|9546.3|9556|9546|2
1638172660000|2021-11-29 07:57:40|9556|9546|9555.5|9545.5|9556.3|9546.3|9555.5|9545.5|5
1638172670000|2021-11-29 07:57:50|9556.3|9546.3|9558.8|9548.8|9559|9549|9556.3|9546.3|7
1638172680000|2021-11-29 07:58:00|9559|9549|9558|9548|9559|9549|9557.8|9547.8|11
1638172690000|2021-11-29 07:58:10|9558.3|9548.3|9556.8|9546.8|9558.5|9548.5|9556.8|9546.8|6
1638172710000|2021-11-29 07:58:30|9556.5|9546.5|9556.8|9546.8|9556.8|9546.8|9556.5|9546.5|2
1638172720000|2021-11-29 07:58:40|9556.5|9546.5|9558.8|9548.8|9558.8|9548.8|9556.5|9546.5|5
1638172730000|2021-11-29 07:58:50|9558.5|9548.5|9557|9547|9558.5|9548.5|9557|9547|10
1638172740000|2021-11-29 07:59:00|9557.3|9547.3|9557|9547|9557.3|9547.3|9556.5|9546.5|13
1638172750000|2021-11-29 07:59:10|9556.8|9546.8|9556.8|9546.8|9557|9547|9556.5|9546.5|5
1638172760000|2021-11-29 07:59:20|9557|9547|9556.5|9546.5|9557|9547|9555.8|9545.8|8
1638172770000|2021-11-29 07:59:30|9556.8|9546.8|9556.5|9546.5|9557|9547|9556.3|9546.3|8
1638172780000|2021-11-29 07:59:40|9556.3|9546.3|9556.3|9546.3|9556.5|9546.5|9556.3|9546.3|11
1638172790000|2021-11-29 07:59:50|9555.8|9545.8|9557.5|9547.5|9557.8|9547.8|9555.8|9545.8|13
1638172800000|2021-11-29 08:00:00|9556.3|9546.3|9556.3|9546.3|9557.5|9547.5|9555.5|9545.5|17
1638172810000|2021-11-29 08:00:10|9556.5|9546.5|9558.5|9548.5|9563.1|9553.1|9556.5|9546.5|23
1638172820000|2021-11-29 08:00:20|9558.8|9548.8|9558.3|9548.3|9560|9550|9558|9548|21
1638172830000|2021-11-29 08:00:30|9558.8|9548.8|9561.3|9551.3|9561.9|9551.9|9558.3|9548.3|11
1638172840000|2021-11-29 08:00:40|9561.5|9551.5|9559.5|9549.5|9561.8|9551.8|9558.5|9548.5|18
1638172850000|2021-11-29 08:00:50|9559.8|9549.8|9557.5|9547.5|9559.8|9549.8|9557.3|9547.3|18
1638172860000|2021-11-29 08:01:00|9557.8|9547.8|9557.5|9547.5|9558.3|9548.3|9557.3|9547.3|11
1638172870000|2021-11-29 08:01:10|9557.8|9547.8|9558.8|9548.8|9560.8|9550.8|9557.8|9547.8|12
1638172880000|2021-11-29 08:01:20|9558.5|9548.5|9558.3|9548.3|9558.8|9548.8|9556.5|9546.5|13
1638172890000|2021-11-29 08:01:30|9558|9548|9557|9547|9558.3|9548.3|9557|9547|9
1638172900000|2021-11-29 08:01:40|9556.8|9546.8|9557.5|9547.5|9558.3|9548.3|9556.5|9546.5|8
1638172910000|2021-11-29 08:01:50|9557.3|9547.3|9557|9547|9557.3|9547.3|9556.8|9546.8|10
1638172920000|2021-11-29 08:02:00|9557.3|9547.3|9556|9546|9557.3|9547.3|9556|9546|6
1638172930000|2021-11-29 08:02:10|9555.8|9545.8|9550.8|9540.8|9555.8|9545.8|9550.8|9540.8|20
1638172940000|2021-11-29 08:02:20|9551.3|9541.3|9551|9541|9552|9542|9550.3|9540.3|10
1638172950000|2021-11-29 08:02:30|9551.3|9541.3|9559|9549|9559|9549|9551.3|9541.3|9
1638172960000|2021-11-29 08:02:40|9559.3|9549.3|9555.8|9545.8|9561.5|9551.5|9555.5|9545.5|12
1638172970000|2021-11-29 08:02:50|9556.3|9546.3|9559|9549|9559.5|9549.5|9556.3|9546.3|17
1638172980000|2021-11-29 08:03:00|9559.3|9549.3|9561.8|9551.8|9562|9552|9558.3|9548.3|16
1638172990000|2021-11-29 08:03:10|9561.5|9551.5|9561.3|9551.3|9561.8|9551.8|9561.3|9551.3|7
1638173000000|2021-11-29 08:03:20|9561|9551|9560.8|9550.8|9562|9552|9559.8|9549.8|12
1638173010000|2021-11-29 08:03:30|9560.5|9550.5|9562|9552|9562|9552|9560.3|9550.3|6
1638173020000|2021-11-29 08:03:40|9563|9553|9566.3|9556.3|9570.8|9560.8|9563|9553|12
1638173030000|2021-11-29 08:03:50|9566.8|9556.8|9563.8|9553.8|9568.6|9558.6|9563|9553|20
1638173040000|2021-11-29 08:04:00|9563.5|9553.5|9564.6|9554.6|9564.6|9554.6|9561|9551|23
1638173050000|2021-11-29 08:04:10|9565|9555|9567.5|9557.5|9568.3|9558.3|9564.8|9554.8|10
1638173060000|2021-11-29 08:04:20|9567.8|9557.8|9572.3|9562.3|9572.3|9562.3|9567.3|9557.3|11
1638173070000|2021-11-29 08:04:30|9572|9562|9573|9563|9575.3|9565.3|9572|9562|13
1638173080000|2021-11-29 08:04:40|9572.5|9562.5|9571.5|9561.5|9573.3|9563.3|9571.5|9561.5|7
1638173090000|2021-11-29 08:04:50|9572.8|9562.8|9573.8|9563.8|9573.8|9563.8|9572.8|9562.8|5
1638173100000|2021-11-29 08:05:00|9574|9564|9574|9564|9575.3|9565.3|9571.5|9561.5|20
1638173110000|2021-11-29 08:05:10|9573.5|9563.5|9575|9565|9575.8|9565.8|9573.5|9563.5|10
1638173120000|2021-11-29 08:05:20|9577|9567|9575.5|9565.5|9577|9567|9574.3|9564.3|19
1638173130000|2021-11-29 08:05:30|9575.8|9565.8|9575|9565|9575.8|9565.8|9573.8|9563.8|10
1638173140000|2021-11-29 08:05:40|9575.3|9565.3|9571.5|9561.5|9575.3|9565.3|9571.3|9561.3|13
1638173150000|2021-11-29 08:05:50|9571.8|9561.8|9570.8|9560.8|9573.8|9563.8|9569.8|9559.8|18
1638173160000|2021-11-29 08:06:00|9570|9560|9569.8|9559.8|9570.5|9560.5|9568.8|9558.8|12
1638173170000|2021-11-29 08:06:10|9569.5|9559.5|9568.5|9558.5|9570|9560|9567.5|9557.5|19
1638173180000|2021-11-29 08:06:20|9569.6|9559.6|9576|9566|9577.3|9567.3|9569.6|9559.6|20
1638173190000|2021-11-29 08:06:30|9575.8|9565.8|9574.3|9564.3|9575.8|9565.8|9573.8|9563.8|11
1638173200000|2021-11-29 08:06:40|9574|9564|9575.4|9565.4|9575.9|9565.9|9573.5|9563.5|7
1638173210000|2021-11-29 08:06:50|9575.5|9565.5|9577|9567|9577.3|9567.3|9574.5|9564.5|12
1638173220000|2021-11-29 08:07:00|9577.3|9567.3|9579|9569|9580.3|9570.3|9577.3|9567.3|18
1638173230000|2021-11-29 08:07:10|9579.3|9569.3|9578.3|9568.3|9579.8|9569.8|9578|9568|17
1638173240000|2021-11-29 08:07:20|9577.8|9567.8|9576|9566|9578|9568|9576|9566|12
1638173250000|2021-11-29 08:07:30|9575.5|9565.5|9582.3|9572.3|9582.3|9572.3|9575.5|9565.5|8
1638173260000|2021-11-29 08:07:40|9582|9572|9579|9569|9582|9572|9579|9569|8
1638173270000|2021-11-29 08:07:50|9577.8|9567.8|9577.5|9567.5|9578.5|9568.5|9577.5|9567.5|10
1638173280000|2021-11-29 08:08:00|9577.8|9567.8|9576.5|9566.5|9578.5|9568.5|9575.8|9565.8|13
1638173290000|2021-11-29 08:08:10|9576.3|9566.3|9574.5|9564.5|9576.5|9566.5|9574.3|9564.3|18
1638173300000|2021-11-29 08:08:20|9573.8|9563.8|9572.5|9562.5|9573.8|9563.8|9572.3|9562.3|13
1638173310000|2021-11-29 08:08:30|9572.8|9562.8|9572.5|9562.5|9572.8|9562.8|9572|9562|8
1638173320000|2021-11-29 08:08:40|9572.3|9562.3|9575.8|9565.8|9575.8|9565.8|9572|9562|8
1638173330000|2021-11-29 08:08:50|9575.3|9565.3|9575|9565|9575.5|9565.5|9574|9564|10
1638173340000|2021-11-29 08:09:00|9575.3|9565.3|9568.8|9558.8|9576|9566|9568.8|9558.8|14
1638173350000|2021-11-29 08:09:10|9569.3|9559.3|9567.5|9557.5|9570.3|9560.3|9567.3|9557.3|19
1638173360000|2021-11-29 08:09:20|9567.8|9557.8|9567.5|9557.5|9568.3|9558.3|9566.8|9556.8|12
1638173370000|2021-11-29 08:09:30|9567.3|9557.3|9566|9556|9567.5|9557.5|9565.3|9555.3|13
1638173380000|2021-11-29 08:09:40|9565.8|9555.8|9565|9555|9566|9556|9565|9555|16
1638173390000|2021-11-29 08:09:50|9565.8|9555.8|9565.5|9555.5|9565.8|9555.8|9565|9555|8
1638173400000|2021-11-29 08:10:00|9565|9555|9563.5|9553.5|9565|9555|9562.5|9552.5|18
1638173410000|2021-11-29 08:10:10|9563.8|9553.8|9555.8|9545.8|9566.5|9556.5|9555.8|9545.8|14
1638173420000|2021-11-29 08:10:20|9556|9546|9554.5|9544.5|9556|9546|9554.5|9544.5|10
1638173430000|2021-11-29 08:10:30|9554.8|9544.8|9554.5|9544.5|9555.8|9545.8|9554.5|9544.5|4
1638173440000|2021-11-29 08:10:40|9556|9546|9555.5|9545.5|9556|9546|9555|9545|8
1638173450000|2021-11-29 08:10:50|9555.3|9545.3|9555|9545|9556|9546|9555|9545|19
1638173460000|2021-11-29 08:11:00|9555.3|9545.3|9555|9545|9556.8|9546.8|9554.8|9544.8|12
1638173470000|2021-11-29 08:11:10|9555.5|9545.5|9556|9546|9556.3|9546.3|9555.3|9545.3|9
1638173480000|2021-11-29 08:11:20|9556.3|9546.3|9556.4|9546.4|9557.4|9547.4|9556.3|9546.3|10
1638173490000|2021-11-29 08:11:30|9556.1|9546.1|9555.8|9545.8|9556.1|9546.1|9555.5|9545.5|8
1638173500000|2021-11-29 08:11:40|9556|9546|9556.8|9546.8|9558.8|9548.8|9556|9546|10
1638173510000|2021-11-29 08:11:50|9556.5|9546.5|9556|9546|9556.5|9546.5|9555.8|9545.8|9
1638173520000|2021-11-29 08:12:00|9556.3|9546.3|9556.5|9546.5|9557|9547|9556.3|9546.3|5
1638173530000|2021-11-29 08:12:10|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|1
1638173540000|2021-11-29 08:12:20|9556.5|9546.5|9556.5|9546.5|9556.8|9546.8|9556.3|9546.3|6
1638173550000|2021-11-29 08:12:30|9556.3|9546.3|9556.8|9546.8|9557|9547|9556.3|9546.3|11
1638173560000|2021-11-29 08:12:40|9556.5|9546.5|9555.5|9545.5|9556.5|9546.5|9555.3|9545.3|13
1638173570000|2021-11-29 08:12:50|9555.8|9545.8|9556.5|9546.5|9556.5|9546.5|9555.5|9545.5|6
1638173580000|2021-11-29 08:13:00|9557|9547|9561.5|9551.5|9561.5|9551.5|9557|9547|5
1638173590000|2021-11-29 08:13:10|9560.8|9550.8|9559.8|9549.8|9560.8|9550.8|9559.5|9549.5|10
1638173600000|2021-11-29 08:13:20|9560|9550|9559.8|9549.8|9560.3|9550.3|9559.8|9549.8|5
1638173610000|2021-11-29 08:13:30|9560|9550|9564.5|9554.5|9564.5|9554.5|9560|9550|8
1638173620000|2021-11-29 08:13:40|9564.8|9554.8|9564|9554|9566|9556|9564|9554|8
1638173630000|2021-11-29 08:13:50|9563|9553|9564.1|9554.1|9564.8|9554.8|9563|9553|12
1638173640000|2021-11-29 08:14:00|9563.6|9553.6|9567.3|9557.3|9567.8|9557.8|9561.5|9551.5|22
1638173650000|2021-11-29 08:14:10|9567|9557|9567.3|9557.3|9568.8|9558.8|9566|9556|22
1638173660000|2021-11-29 08:14:20|9567|9557|9569|9559|9569|9559|9566.8|9556.8|11
1638173670000|2021-11-29 08:14:30|9568.8|9558.8|9568.3|9558.3|9568.8|9558.8|9568|9558|8
1638173680000|2021-11-29 08:14:40|9568.5|9558.5|9567.8|9557.8|9569|9559|9567.5|9557.5|10
1638173690000|2021-11-29 08:14:50|9567.5|9557.5|9566.5|9556.5|9567.8|9557.8|9566.3|9556.3|10
1638173700000|2021-11-29 08:15:00|9566.3|9556.3|9567|9557|9567.5|9557.5|9566.3|9556.3|15
1638173710000|2021-11-29 08:15:10|9567.8|9557.8|9568.3|9558.3|9570|9560|9567|9557|13
1638173720000|2021-11-29 08:15:20|9568|9558|9568.3|9558.3|9569|9559|9567.8|9557.8|17
1638173730000|2021-11-29 08:15:30|9568.8|9558.8|9568.8|9558.8|9569.8|9559.8|9568.3|9558.3|10
1638173740000|2021-11-29 08:15:40|9568.3|9558.3|9567.3|9557.3|9569.5|9559.5|9567|9557|21
1638173750000|2021-11-29 08:15:50|9567.5|9557.5|9572.8|9562.8|9572.8|9562.8|9567|9557|13
1638173760000|2021-11-29 08:16:00|9573.3|9563.3|9573.8|9563.8|9576.3|9566.3|9572.3|9562.3|20
1638173770000|2021-11-29 08:16:10|9573.3|9563.3|9576|9566|9576|9566|9573.3|9563.3|13
1638173780000|2021-11-29 08:16:20|9574.5|9564.5|9574.3|9564.3|9576|9566|9574.3|9564.3|18
1638173790000|2021-11-29 08:16:30|9574.5|9564.5|9574|9564|9575.8|9565.8|9573.3|9563.3|16
1638173800000|2021-11-29 08:16:40|9574.5|9564.5|9574.5|9564.5|9576|9566|9573.3|9563.3|18
1638173810000|2021-11-29 08:16:50|9574.8|9564.8|9573.8|9563.8|9575|9565|9573|9563|19
1638173820000|2021-11-29 08:17:00|9574|9564|9574|9564|9576.5|9566.5|9574|9564|17
1638173830000|2021-11-29 08:17:10|9573.8|9563.8|9575|9565|9576.5|9566.5|9573.8|9563.8|17
1638173840000|2021-11-29 08:17:20|9574.5|9564.5|9576.3|9566.3|9576.5|9566.5|9574|9564|16
1638173850000|2021-11-29 08:17:30|9576.8|9566.8|9577.3|9567.3|9577.8|9567.8|9576.5|9566.5|14
1638173860000|2021-11-29 08:17:40|9576.8|9566.8|9576.8|9566.8|9577.5|9567.5|9576.5|9566.5|11
1638173870000|2021-11-29 08:17:50|9577|9567|9576.5|9566.5|9577|9567|9576.3|9566.3|5
1638173880000|2021-11-29 08:18:00|9576.8|9566.8|9574.5|9564.5|9577.3|9567.3|9574|9564|9
1638173890000|2021-11-29 08:18:10|9577|9567|9575.5|9565.5|9577.8|9567.8|9575.3|9565.3|15
1638173900000|2021-11-29 08:18:20|9577|9567|9575|9565|9577|9567|9575|9565|14
1638173910000|2021-11-29 08:18:30|9575.3|9565.3|9575.5|9565.5|9576|9566|9575.3|9565.3|13
1638173920000|2021-11-29 08:18:40|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9575|9565|7
1638173930000|2021-11-29 08:18:50|9575.8|9565.8|9576.3|9566.3|9577|9567|9575.8|9565.8|6
1638173940000|2021-11-29 08:19:00|9576.5|9566.5|9576.3|9566.3|9577|9567|9576|9566|15
1638173950000|2021-11-29 08:19:10|9576|9566|9574.5|9564.5|9576|9566|9574.5|9564.5|6
1638173960000|2021-11-29 08:19:20|9574.3|9564.3|9573.5|9563.5|9574.3|9564.3|9573|9563|12
1638173970000|2021-11-29 08:19:30|9573.3|9563.3|9573.8|9563.8|9574.5|9564.5|9573|9563|11
1638173980000|2021-11-29 08:19:40|9573.5|9563.5|9573|9563|9573.5|9563.5|9573|9563|9
1638173990000|2021-11-29 08:19:50|9572.8|9562.8|9571.5|9561.5|9573.3|9563.3|9571.3|9561.3|9
1638174000000|2021-11-29 08:20:00|9571.3|9561.3|9569.8|9559.8|9571.3|9561.3|9568|9558|14
1638174010000|2021-11-29 08:20:10|9570|9560|9569.8|9559.8|9570|9560|9569.8|9559.8|2
1638174020000|2021-11-29 08:20:20|9569.3|9559.3|9569.8|9559.8|9570|9560|9568.8|9558.8|13
1638174030000|2021-11-29 08:20:30|9567.8|9557.8|9566.3|9556.3|9569.3|9559.3|9566.3|9556.3|21
1638174040000|2021-11-29 08:20:40|9566.5|9556.5|9567.3|9557.3|9567.3|9557.3|9566.5|9556.5|4
1638174050000|2021-11-29 08:20:50|9567.8|9557.8|9568.5|9558.5|9568.5|9558.5|9567.3|9557.3|13
1638174060000|2021-11-29 08:21:00|9568.3|9558.3|9567.3|9557.3|9568.3|9558.3|9567.3|9557.3|15
1638174070000|2021-11-29 08:21:10|9568.5|9558.5|9568.3|9558.3|9569|9559|9567.8|9557.8|6
1638174080000|2021-11-29 08:21:20|9568.5|9558.5|9569.8|9559.8|9571|9561|9568.5|9558.5|11
1638174090000|2021-11-29 08:21:30|9570|9560|9569.8|9559.8|9570|9560|9569.5|9559.5|12
1638174100000|2021-11-29 08:21:40|9569.5|9559.5|9570.3|9560.3|9570.3|9560.3|9569.5|9559.5|6
1638174110000|2021-11-29 08:21:50|9570|9560|9571|9561|9571|9561|9570|9560|8
1638174120000|2021-11-29 08:22:00|9570.8|9560.8|9573.8|9563.8|9573.8|9563.8|9570.8|9560.8|12
1638174130000|2021-11-29 08:22:10|9573.5|9563.5|9573.8|9563.8|9573.8|9563.8|9573.5|9563.5|4
1638174140000|2021-11-29 08:22:20|9574.5|9564.5|9574|9564|9575|9565|9574|9564|5
1638174150000|2021-11-29 08:22:30|9574.3|9564.3|9573|9563|9575|9565|9572.5|9562.5|15
1638174160000|2021-11-29 08:22:40|9573.5|9563.5|9573.8|9563.8|9573.8|9563.8|9573.5|9563.5|2
1638174170000|2021-11-29 08:22:50|9573.5|9563.5|9572.5|9562.5|9573.5|9563.5|9572.5|9562.5|11
1638174180000|2021-11-29 08:23:00|9572.8|9562.8|9573|9563|9573.5|9563.5|9572.8|9562.8|11
1638174190000|2021-11-29 08:23:10|9572.5|9562.5|9571|9561|9573|9563|9570.5|9560.5|13
1638174200000|2021-11-29 08:23:20|9570.8|9560.8|9569|9559|9570.8|9560.8|9567.5|9557.5|17
1638174210000|2021-11-29 08:23:30|9569.3|9559.3|9571.8|9561.8|9571.8|9561.8|9569.3|9559.3|4
1638174220000|2021-11-29 08:23:40|9572.6|9562.6|9572.5|9562.5|9573.8|9563.8|9572.5|9562.5|10
1638174230000|2021-11-29 08:23:50|9572.8|9562.8|9572.8|9562.8|9573.8|9563.8|9571.3|9561.3|11
1638174240000|2021-11-29 08:24:00|9573|9563|9571.5|9561.5|9574|9564|9571.3|9561.3|11
1638174250000|2021-11-29 08:24:10|9572|9562|9571.3|9561.3|9572|9562|9570.8|9560.8|21
1638174260000|2021-11-29 08:24:20|9570.4|9560.4|9566|9556|9570.4|9560.4|9565.8|9555.8|16
1638174270000|2021-11-29 08:24:30|9565.5|9555.5|9562.5|9552.5|9566.5|9556.5|9561.3|9551.3|10
1638174280000|2021-11-29 08:24:40|9562.3|9552.3|9559.5|9549.5|9562.5|9552.5|9559|9549|17
1638174290000|2021-11-29 08:24:50|9559.3|9549.3|9561.5|9551.5|9561.5|9551.5|9559|9549|14
1638174300000|2021-11-29 08:25:00|9562|9552|9561.8|9551.8|9562.3|9552.3|9561|9551|16
1638174310000|2021-11-29 08:25:10|9561.5|9551.5|9557.5|9547.5|9561.5|9551.5|9557.5|9547.5|14
1638174320000|2021-11-29 08:25:20|9557.3|9547.3|9558|9548|9558.3|9548.3|9557.3|9547.3|6
1638174330000|2021-11-29 08:25:30|9557.8|9547.8|9557.8|9547.8|9558.3|9548.3|9557.5|9547.5|4
1638174340000|2021-11-29 08:25:40|9558|9548|9558.3|9548.3|9558.3|9548.3|9558|9548|2
1638174350000|2021-11-29 08:25:50|9558|9548|9557|9547|9558|9548|9557|9547|7
1638174360000|2021-11-29 08:26:00|9557.3|9547.3|9557.8|9547.8|9558.8|9548.8|9555.8|9545.8|16
1638174370000|2021-11-29 08:26:10|9558.3|9548.3|9558.8|9548.8|9559.3|9549.3|9557.8|9547.8|15
1638174380000|2021-11-29 08:26:20|9559|9549|9559.3|9549.3|9560.5|9550.5|9558.8|9548.8|8
1638174390000|2021-11-29 08:26:30|9559.5|9549.5|9561.3|9551.3|9561.5|9551.5|9559.5|9549.5|9
1638174400000|2021-11-29 08:26:40|9560.5|9550.5|9562.5|9552.5|9562.8|9552.8|9560.5|9550.5|12
1638174420000|2021-11-29 08:27:00|9562.8|9552.8|9560.5|9550.5|9564.5|9554.5|9560.5|9550.5|13
1638174430000|2021-11-29 08:27:10|9560.3|9550.3|9561.3|9551.3|9561.3|9551.3|9560.3|9550.3|5
1638174440000|2021-11-29 08:27:20|9561.8|9551.8|9562.5|9552.5|9562.8|9552.8|9561.8|9551.8|9
1638174450000|2021-11-29 08:27:30|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562|9552|8
1638174460000|2021-11-29 08:27:40|9563.8|9553.8|9562.5|9552.5|9564|9554|9562.3|9552.3|8
1638174470000|2021-11-29 08:27:50|9562|9552|9560|9550|9562|9552|9559.5|9549.5|13
1638174480000|2021-11-29 08:28:00|9559.8|9549.8|9562|9552|9562.3|9552.3|9559.8|9549.8|6
1638174490000|2021-11-29 08:28:10|9561.8|9551.8|9561.3|9551.3|9562.5|9552.5|9560.8|9550.8|14
1638174500000|2021-11-29 08:28:20|9561.5|9551.5|9561.3|9551.3|9562.3|9552.3|9561.3|9551.3|11
1638174510000|2021-11-29 08:28:30|9561|9551|9561.3|9551.3|9562.3|9552.3|9561|9551|6
1638174520000|2021-11-29 08:28:40|9561.5|9551.5|9563.3|9553.3|9563.3|9553.3|9561.5|9551.5|11
1638174530000|2021-11-29 08:28:50|9563.5|9553.5|9563.8|9553.8|9564.8|9554.8|9563.3|9553.3|10
1638174540000|2021-11-29 08:29:00|9564|9554|9565.5|9555.5|9565.5|9555.5|9563.8|9553.8|10
1638174550000|2021-11-29 08:29:10|9565.8|9555.8|9568.8|9558.8|9569.5|9559.5|9565.8|9555.8|12
1638174560000|2021-11-29 08:29:20|9568.5|9558.5|9568.8|9558.8|9569.8|9559.8|9568.5|9558.5|9
1638174570000|2021-11-29 08:29:30|9568.5|9558.5|9570|9560|9570|9560|9568.5|9558.5|8
1638174580000|2021-11-29 08:29:40|9569|9559|9571.3|9561.3|9572|9562|9569|9559|8
1638174590000|2021-11-29 08:29:50|9571|9561|9567.8|9557.8|9571|9561|9567|9557|8
1638174600000|2021-11-29 08:30:00|9567.5|9557.5|9566.5|9556.5|9567.5|9557.5|9566.5|9556.5|9
1638174610000|2021-11-29 08:30:10|9566.8|9556.8|9567.8|9557.8|9567.8|9557.8|9566.8|9556.8|5
1638174620000|2021-11-29 08:30:20|9569.3|9559.3|9572|9562|9572|9562|9569.3|9559.3|8
1638174630000|2021-11-29 08:30:30|9572.3|9562.3|9575.8|9565.8|9575.8|9565.8|9572.3|9562.3|5
1638174640000|2021-11-29 08:30:40|9576|9566|9579.3|9569.3|9580|9570|9576|9566|14
1638174650000|2021-11-29 08:30:50|9579.5|9569.5|9578.8|9568.8|9579.5|9569.5|9578.8|9568.8|4
1638174660000|2021-11-29 08:31:00|9578|9568|9577|9567|9578|9568|9576.5|9566.5|10
1638174670000|2021-11-29 08:31:10|9576.8|9566.8|9576|9566|9576.8|9566.8|9575.5|9565.5|10
1638174680000|2021-11-29 08:31:20|9575.5|9565.5|9572.5|9562.5|9575.5|9565.5|9572.5|9562.5|13
1638174690000|2021-11-29 08:31:30|9573|9563|9571|9561|9573.3|9563.3|9570.5|9560.5|19
1638174700000|2021-11-29 08:31:40|9571.3|9561.3|9571|9561|9571.5|9561.5|9571|9561|10
1638174710000|2021-11-29 08:31:50|9571.8|9561.8|9573.8|9563.8|9573.8|9563.8|9570.3|9560.3|15
1638174720000|2021-11-29 08:32:00|9574.3|9564.3|9571.3|9561.3|9575.3|9565.3|9571.3|9561.3|13
1638174730000|2021-11-29 08:32:10|9570.5|9560.5|9570|9560|9571|9561|9570|9560|16
1638174740000|2021-11-29 08:32:20|9569.8|9559.8|9570.5|9560.5|9571.5|9561.5|9569.3|9559.3|16
1638174750000|2021-11-29 08:32:30|9570.8|9560.8|9573.5|9563.5|9573.5|9563.5|9570.8|9560.8|10
1638174760000|2021-11-29 08:32:40|9573.3|9563.3|9573|9563|9573.3|9563.3|9572.3|9562.3|12
1638174770000|2021-11-29 08:32:50|9572.3|9562.3|9575.5|9565.5|9576.3|9566.3|9571.8|9561.8|11
1638174780000|2021-11-29 08:33:00|9575.3|9565.3|9577.5|9567.5|9577.5|9567.5|9574.5|9564.5|8
1638174790000|2021-11-29 08:33:10|9577.8|9567.8|9577|9567|9578.5|9568.5|9577|9567|8
1638174800000|2021-11-29 08:33:20|9577.5|9567.5|9579.5|9569.5|9580.3|9570.3|9577.3|9567.3|13
1638174810000|2021-11-29 08:33:30|9579.3|9569.3|9582.3|9572.3|9582.8|9572.8|9579.3|9569.3|8
1638174820000|2021-11-29 08:33:40|9582.5|9572.5|9584.3|9574.3|9584.5|9574.5|9582.5|9572.5|8
1638174830000|2021-11-29 08:33:50|9583.5|9573.5|9583.8|9573.8|9584.3|9574.3|9582.8|9572.8|7
1638174840000|2021-11-29 08:34:00|9586.8|9576.8|9586.5|9576.5|9586.8|9576.8|9586.5|9576.5|2
1638174850000|2021-11-29 08:34:10|9585.9|9575.9|9583.5|9573.5|9586|9576|9583|9573|10
1638174860000|2021-11-29 08:34:20|9583.3|9573.3|9581.3|9571.3|9583.3|9573.3|9581|9571|17
1638174870000|2021-11-29 08:34:30|9581|9571|9579.8|9569.8|9581.3|9571.3|9579|9569|19
1638174880000|2021-11-29 08:34:40|9579.5|9569.5|9580.3|9570.3|9580.3|9570.3|9579.3|9569.3|10
1638174890000|2021-11-29 08:34:50|9580.5|9570.5|9579.5|9569.5|9580.5|9570.5|9579.3|9569.3|4
1638174900000|2021-11-29 08:35:00|9579.8|9569.8|9580|9570|9580|9570|9579.3|9569.3|6
1638174920000|2021-11-29 08:35:20|9579.8|9569.8|9578.8|9568.8|9579.8|9569.8|9577|9567|12
1638174930000|2021-11-29 08:35:30|9577.9|9567.9|9577|9567|9578.5|9568.5|9577|9567|8
1638174940000|2021-11-29 08:35:40|9577.5|9567.5|9571.5|9561.5|9577.5|9567.5|9571.3|9561.3|17
1638174950000|2021-11-29 08:35:50|9571.3|9561.3|9569.3|9559.3|9571.3|9561.3|9568.8|9558.8|11
1638174960000|2021-11-29 08:36:00|9569.5|9559.5|9571.5|9561.5|9575.5|9565.5|9569.5|9559.5|19
1638174970000|2021-11-29 08:36:10|9571.8|9561.8|9571|9561|9571.8|9561.8|9570.5|9560.5|9
1638174980000|2021-11-29 08:36:20|9570.8|9560.8|9567.5|9557.5|9570.8|9560.8|9567.5|9557.5|13
1638174990000|2021-11-29 08:36:30|9568.8|9558.8|9569|9559|9569.3|9559.3|9568.5|9558.5|5
1638175000000|2021-11-29 08:36:40|9569.5|9559.5|9572.5|9562.5|9572.5|9562.5|9569.5|9559.5|5
1638175010000|2021-11-29 08:36:50|9573|9563|9573.5|9563.5|9574|9564|9572.3|9562.3|13
1638175020000|2021-11-29 08:37:00|9573.8|9563.8|9574.8|9564.8|9575.3|9565.3|9573.5|9563.5|18
1638175030000|2021-11-29 08:37:10|9575|9565|9575|9565|9576.3|9566.3|9574.5|9564.5|10
1638175040000|2021-11-29 08:37:20|9576|9566|9576.8|9566.8|9578.3|9568.3|9576|9566|17
1638175050000|2021-11-29 08:37:30|9577.5|9567.5|9576.3|9566.3|9577.5|9567.5|9576.3|9566.3|8
1638175060000|2021-11-29 08:37:40|9576|9566|9572|9562|9576|9566|9572|9562|8
1638175070000|2021-11-29 08:37:50|9571.8|9561.8|9575.3|9565.3|9575.3|9565.3|9571.5|9561.5|20
1638175080000|2021-11-29 08:38:00|9575|9565|9574|9564|9575.3|9565.3|9572.5|9562.5|16
1638175090000|2021-11-29 08:38:10|9574.3|9564.3|9574.3|9564.3|9574.5|9564.5|9574|9564|22
1638175100000|2021-11-29 08:38:20|9574|9564|9572|9562|9574.5|9564.5|9572|9562|13
1638175110000|2021-11-29 08:38:30|9572.3|9562.3|9573.3|9563.3|9574|9564|9571.5|9561.5|17
1638175120000|2021-11-29 08:38:40|9573|9563|9572.8|9562.8|9573.3|9563.3|9572.5|9562.5|7
1638175130000|2021-11-29 08:38:50|9573|9563|9573.8|9563.8|9573.8|9563.8|9573|9563|3
1638175140000|2021-11-29 08:39:00|9574|9564|9575.5|9565.5|9576.3|9566.3|9574|9564|11
1638175150000|2021-11-29 08:39:10|9577|9567|9575|9565|9577.5|9567.5|9573.3|9563.3|13
1638175160000|2021-11-29 08:39:20|9577.8|9567.8|9575.8|9565.8|9578.1|9568.1|9574.5|9564.5|11
1638175170000|2021-11-29 08:39:30|9576.3|9566.3|9576|9566|9576.8|9566.8|9576|9566|5
1638175180000|2021-11-29 08:39:40|9575.8|9565.8|9573.8|9563.8|9575.8|9565.8|9573.8|9563.8|3
1638175200000|2021-11-29 08:40:00|9573.3|9563.3|9576.3|9566.3|9576.5|9566.5|9573.3|9563.3|8
1638175210000|2021-11-29 08:40:10|9576.8|9566.8|9573.3|9563.3|9576.8|9566.8|9573.3|9563.3|10
1638175220000|2021-11-29 08:40:20|9573.5|9563.5|9572.5|9562.5|9573.8|9563.8|9571.8|9561.8|8
1638175230000|2021-11-29 08:40:30|9573.4|9563.4|9575.5|9565.5|9575.5|9565.5|9573.4|9563.4|8
1638175240000|2021-11-29 08:40:40|9574.5|9564.5|9573.5|9563.5|9575|9565|9573.5|9563.5|13
1638175250000|2021-11-29 08:40:50|9573.8|9563.8|9572.5|9562.5|9574.5|9564.5|9572.3|9562.3|11
1638175260000|2021-11-29 08:41:00|9573.3|9563.3|9573|9563|9573.3|9563.3|9572.5|9562.5|6
1638175270000|2021-11-29 08:41:10|9573.8|9563.8|9572.3|9562.3|9573.8|9563.8|9572.3|9562.3|5
1638175280000|2021-11-29 08:41:20|9572.8|9562.8|9572.3|9562.3|9572.8|9562.8|9572.3|9562.3|3
1638175290000|2021-11-29 08:41:30|9572|9562|9571.5|9561.5|9572.3|9562.3|9571.5|9561.5|3
1638175300000|2021-11-29 08:41:40|9572.3|9562.3|9569.3|9559.3|9572.3|9562.3|9569|9559|17
1638175310000|2021-11-29 08:41:50|9569.5|9559.5|9569|9559|9569.5|9559.5|9569|9559|5
1638175320000|2021-11-29 08:42:00|9568.8|9558.8|9568.5|9558.5|9569|9559|9568.3|9558.3|11
1638175330000|2021-11-29 08:42:10|9569.5|9559.5|9568.8|9558.8|9570.3|9560.3|9568.5|9558.5|18
1638175340000|2021-11-29 08:42:20|9568.5|9558.5|9569.5|9559.5|9569.5|9559.5|9568.3|9558.3|7
1638175350000|2021-11-29 08:42:30|9569.8|9559.8|9569.5|9559.5|9570.3|9560.3|9569.5|9559.5|3
1638175360000|2021-11-29 08:42:40|9570.5|9560.5|9571.3|9561.3|9571.3|9561.3|9570|9560|3
1638175370000|2021-11-29 08:42:50|9571|9561|9570.8|9560.8|9571|9561|9570.8|9560.8|2
1638175380000|2021-11-29 08:43:00|9571|9561|9570.3|9560.3|9571|9561|9570.3|9560.3|7
1638175390000|2021-11-29 08:43:10|9570|9560|9570|9560|9570.3|9560.3|9569.8|9559.8|5
1638175400000|2021-11-29 08:43:20|9570.3|9560.3|9570|9560|9570.3|9560.3|9570|9560|4
1638175410000|2021-11-29 08:43:30|9569.8|9559.8|9570.3|9560.3|9570.3|9560.3|9568.8|9558.8|7
1638175420000|2021-11-29 08:43:40|9569.8|9559.8|9570.3|9560.3|9570.3|9560.3|9569|9559|9
1638175430000|2021-11-29 08:43:50|9570.8|9560.8|9573.8|9563.8|9573.8|9563.8|9570.5|9560.5|10
1638175440000|2021-11-29 08:44:00|9574|9564|9570.8|9560.8|9574|9564|9570.8|9560.8|9
1638175450000|2021-11-29 08:44:10|9570.5|9560.5|9570|9560|9572.3|9562.3|9570|9560|11
1638175460000|2021-11-29 08:44:20|9569.5|9559.5|9570.5|9560.5|9570.8|9560.8|9568.8|9558.8|8
1638175470000|2021-11-29 08:44:30|9570.3|9560.3|9570.5|9560.5|9570.5|9560.5|9570.3|9560.3|2
1638175480000|2021-11-29 08:44:40|9570.8|9560.8|9573.3|9563.3|9573.5|9563.5|9570.8|9560.8|8
1638175490000|2021-11-29 08:44:50|9573|9563|9573.3|9563.3|9573.3|9563.3|9573|9563|2
1638175500000|2021-11-29 08:45:00|9573|9563|9573.3|9563.3|9573.5|9563.5|9573|9563|8
1638175510000|2021-11-29 08:45:10|9573|9563|9572.3|9562.3|9573.3|9563.3|9572|9562|11
1638175520000|2021-11-29 08:45:20|9571.8|9561.8|9570.5|9560.5|9571.8|9561.8|9570.3|9560.3|8
1638175530000|2021-11-29 08:45:30|9570.3|9560.3|9569.3|9559.3|9570.3|9560.3|9569.3|9559.3|9
1638175540000|2021-11-29 08:45:40|9569.5|9559.5|9569|9559|9569.5|9559.5|9569|9559|8
1638175550000|2021-11-29 08:45:50|9569.8|9559.8|9565.8|9555.8|9570|9560|9565.8|9555.8|14
1638175560000|2021-11-29 08:46:00|9566.3|9556.3|9564.8|9554.8|9566.3|9556.3|9564.5|9554.5|5
1638175570000|2021-11-29 08:46:10|9564.5|9554.5|9564.3|9554.3|9564.5|9554.5|9564.3|9554.3|4
1638175580000|2021-11-29 08:46:20|9564.8|9554.8|9567|9557|9567|9557|9564.3|9554.3|12
1638175590000|2021-11-29 08:46:30|9566.8|9556.8|9564.3|9554.3|9566.8|9556.8|9564.3|9554.3|3
1638175600000|2021-11-29 08:46:40|9564.8|9554.8|9566.8|9556.8|9567.3|9557.3|9564.3|9554.3|8
1638175610000|2021-11-29 08:46:50|9567.3|9557.3|9567.8|9557.8|9567.8|9557.8|9566.8|9556.8|10
1638175620000|2021-11-29 08:47:00|9568|9558|9565.1|9555.1|9568.8|9558.8|9565.1|9555.1|15
1638175630000|2021-11-29 08:47:10|9564.9|9554.9|9564.5|9554.5|9564.9|9554.9|9564.5|9554.5|2
1638175640000|2021-11-29 08:47:20|9564.4|9554.4|9564|9554|9567.3|9557.3|9564|9554|11
1638175650000|2021-11-29 08:47:30|9563.8|9553.8|9561.3|9551.3|9563.8|9553.8|9560.8|9550.8|8
1638175660000|2021-11-29 08:47:40|9561.5|9551.5|9565.8|9555.8|9566|9556|9560.5|9550.5|13
1638175670000|2021-11-29 08:47:50|9565.5|9555.5|9566.5|9556.5|9566.8|9556.8|9564.8|9554.8|10
1638175680000|2021-11-29 08:48:00|9566.8|9556.8|9571.3|9561.3|9571.3|9561.3|9566.8|9556.8|8
1638175690000|2021-11-29 08:48:10|9572|9562|9573.8|9563.8|9575.8|9565.8|9572|9562|11
1638175700000|2021-11-29 08:48:20|9574.3|9564.3|9573.8|9563.8|9574.5|9564.5|9573.8|9563.8|5
1638175710000|2021-11-29 08:48:30|9573.5|9563.5|9575.3|9565.3|9575.5|9565.5|9573.5|9563.5|9
1638175720000|2021-11-29 08:48:40|9574.5|9564.5|9574.3|9564.3|9574.5|9564.5|9574.3|9564.3|2
1638175730000|2021-11-29 08:48:50|9574.5|9564.5|9574.3|9564.3|9574.5|9564.5|9573.3|9563.3|4
1638175740000|2021-11-29 08:49:00|9574|9564|9573.8|9563.8|9574|9564|9572.8|9562.8|8
1638175750000|2021-11-29 08:49:10|9574|9564|9572.5|9562.5|9574|9564|9571.8|9561.8|7
1638175760000|2021-11-29 08:49:20|9572.3|9562.3|9572.5|9562.5|9573.3|9563.3|9572|9562|12
1638175770000|2021-11-29 08:49:30|9572.8|9562.8|9572.3|9562.3|9572.8|9562.8|9571.5|9561.5|7
1638175780000|2021-11-29 08:49:40|9572.5|9562.5|9572.5|9562.5|9572.8|9562.8|9572.3|9562.3|5
1638175790000|2021-11-29 08:49:50|9572.3|9562.3|9573.5|9563.5|9573.5|9563.5|9572.3|9562.3|4
1638175800000|2021-11-29 08:50:00|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|1
1638175810000|2021-11-29 08:50:10|9572.5|9562.5|9572.3|9562.3|9572.5|9562.5|9572.3|9562.3|6
1638175820000|2021-11-29 08:50:20|9572|9562|9573.3|9563.3|9573.3|9563.3|9571|9561|7
1638175830000|2021-11-29 08:50:30|9573.8|9563.8|9572.8|9562.8|9573.8|9563.8|9572.3|9562.3|5
1638175840000|2021-11-29 08:50:40|9572.5|9562.5|9572.3|9562.3|9572.5|9562.5|9571.3|9561.3|6
1638175850000|2021-11-29 08:50:50|9572|9562|9570|9560|9572|9562|9570|9560|8
1638175860000|2021-11-29 08:51:00|9571.3|9561.3|9568.3|9558.3|9571.8|9561.8|9568|9558|17
1638175870000|2021-11-29 08:51:10|9568|9558|9568|9558|9568|9558|9566.3|9556.3|9
1638175880000|2021-11-29 08:51:20|9568.3|9558.3|9567|9557|9568.3|9558.3|9567|9557|7
1638175890000|2021-11-29 08:51:30|9566.8|9556.8|9569.9|9559.9|9569.9|9559.9|9566.8|9556.8|7
1638175900000|2021-11-29 08:51:40|9569.3|9559.3|9569.8|9559.8|9569.8|9559.8|9569|9559|11
1638175910000|2021-11-29 08:51:50|9569.5|9559.5|9569.8|9559.8|9569.8|9559.8|9569|9559|14
1638175920000|2021-11-29 08:52:00|9570|9560|9569.5|9559.5|9570.5|9560.5|9569|9559|11
1638175930000|2021-11-29 08:52:10|9568.5|9558.5|9568.5|9558.5|9569.3|9559.3|9568.3|9558.3|9
1638175940000|2021-11-29 08:52:20|9568.3|9558.3|9567.5|9557.5|9568.3|9558.3|9567.5|9557.5|5
1638175950000|2021-11-29 08:52:30|9568|9558|9568|9558|9568.3|9558.3|9568|9558|3
1638175960000|2021-11-29 08:52:40|9570.3|9560.3|9567.3|9557.3|9570.3|9560.3|9567.3|9557.3|5
1638175970000|2021-11-29 08:52:50|9568|9558|9566|9556|9568|9558|9566|9556|6
1638175980000|2021-11-29 08:53:00|9566.3|9556.3|9566.5|9556.5|9566.8|9556.8|9566|9556|8
1638175990000|2021-11-29 08:53:10|9566.8|9556.8|9567.5|9557.5|9567.5|9557.5|9566.8|9556.8|2
1638176000000|2021-11-29 08:53:20|9567|9557|9567|9557|9567|9557|9567|9557|1
1638176010000|2021-11-29 08:53:30|9567.8|9557.8|9568|9558|9568|9558|9567.8|9557.8|2
1638176020000|2021-11-29 08:53:40|9567|9557|9566.8|9556.8|9567|9557|9566.5|9556.5|5
1638176030000|2021-11-29 08:53:50|9566.5|9556.5|9566.5|9556.5|9566.8|9556.8|9566.5|9556.5|7
1638176040000|2021-11-29 08:54:00|9566.3|9556.3|9567.3|9557.3|9567.8|9557.8|9566.3|9556.3|8
1638176050000|2021-11-29 08:54:10|9566.8|9556.8|9566.5|9556.5|9569.8|9559.8|9566.3|9556.3|13
1638176060000|2021-11-29 08:54:20|9567|9557|9567.5|9557.5|9568.3|9558.3|9567|9557|5
1638176070000|2021-11-29 08:54:30|9568|9558|9568.3|9558.3|9568.3|9558.3|9566.8|9556.8|7
1638176080000|2021-11-29 08:54:40|9569.5|9559.5|9568|9558|9569.5|9559.5|9567.3|9557.3|9
1638176090000|2021-11-29 08:54:50|9567.8|9557.8|9567.5|9557.5|9567.8|9557.8|9567.5|9557.5|2
1638176100000|2021-11-29 08:55:00|9566.8|9556.8|9568|9558|9568|9558|9566.8|9556.8|8
1638176110000|2021-11-29 08:55:10|9567.3|9557.3|9567|9557|9567.3|9557.3|9566.5|9556.5|7
1638176120000|2021-11-29 08:55:20|9567.3|9557.3|9566.3|9556.3|9567.3|9557.3|9566.3|9556.3|4
1638176130000|2021-11-29 08:55:30|9566|9556|9565.5|9555.5|9566.3|9556.3|9565.5|9555.5|3
1638176140000|2021-11-29 08:55:40|9565.8|9555.8|9565.5|9555.5|9566.8|9556.8|9565.5|9555.5|6
1638176150000|2021-11-29 08:55:50|9564.8|9554.8|9563.3|9553.3|9564.8|9554.8|9563|9553|4
1638176160000|2021-11-29 08:56:00|9563.5|9553.5|9565|9555|9566.8|9556.8|9563.5|9553.5|7
1638176170000|2021-11-29 08:56:10|9564.8|9554.8|9564.8|9554.8|9565.8|9555.8|9564.8|9554.8|8
1638176180000|2021-11-29 08:56:20|9565|9555|9564.8|9554.8|9565|9555|9564.8|9554.8|6
1638176190000|2021-11-29 08:56:30|9564.5|9554.5|9564|9554|9564.5|9554.5|9563.8|9553.8|8
1638176200000|2021-11-29 08:56:40|9564.5|9554.5|9564.3|9554.3|9564.5|9554.5|9563.5|9553.5|8
1638176210000|2021-11-29 08:56:50|9563.8|9553.8|9563.5|9553.5|9564.5|9554.5|9563.5|9553.5|10
1638176220000|2021-11-29 08:57:00|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|1
1638176230000|2021-11-29 08:57:10|9563.5|9553.5|9562.8|9552.8|9564|9554|9562.8|9552.8|9
1638176240000|2021-11-29 08:57:20|9563|9553|9563.3|9553.3|9563.3|9553.3|9563|9553|2
1638176250000|2021-11-29 08:57:30|9563|9553|9562.3|9552.3|9563|9553|9562|9552|7
1638176260000|2021-11-29 08:57:40|9562.5|9552.5|9562.5|9552.5|9563|9553|9562.3|9552.3|7
1638176270000|2021-11-29 08:57:50|9562.3|9552.3|9562|9552|9562.3|9552.3|9561.8|9551.8|6
1638176280000|2021-11-29 08:58:00|9562.3|9552.3|9562.8|9552.8|9562.8|9552.8|9561|9551|7
1638176290000|2021-11-29 08:58:10|9562.5|9552.5|9561.5|9551.5|9562.8|9552.8|9561.3|9551.3|13
1638176300000|2021-11-29 08:58:20|9561.3|9551.3|9559.8|9549.8|9561.5|9551.5|9559.8|9549.8|7
1638176310000|2021-11-29 08:58:30|9559.5|9549.5|9558|9548|9559.8|9549.8|9558|9548|6
1638176320000|2021-11-29 08:58:40|9558.3|9548.3|9559.8|9549.8|9561|9551|9558|9548|7
1638176330000|2021-11-29 08:58:50|9559.3|9549.3|9558|9548|9560.5|9550.5|9558|9548|13
1638176340000|2021-11-29 08:59:00|9557.8|9547.8|9557.8|9547.8|9558|9548|9557.5|9547.5|5
1638176350000|2021-11-29 08:59:10|9557.5|9547.5|9557.8|9547.8|9557.8|9547.8|9557.3|9547.3|6
1638176360000|2021-11-29 08:59:20|9557.5|9547.5|9559|9549|9559|9549|9557.3|9547.3|8
1638176370000|2021-11-29 08:59:30|9558.8|9548.8|9559.3|9549.3|9559.3|9549.3|9558.3|9548.3|6
1638176380000|2021-11-29 08:59:40|9559.5|9549.5|9560.3|9550.3|9561|9551|9559.3|9549.3|11
1638176390000|2021-11-29 08:59:50|9559.8|9549.8|9560.5|9550.5|9560.5|9550.5|9559|9549|10
1638176400000|2021-11-29 09:00:00|9560|9550|9558.8|9548.8|9560|9550|9558.3|9548.3|14
1638176410000|2021-11-29 09:00:10|9558.5|9548.5|9559|9549|9559.5|9549.5|9558.5|9548.5|8
1638176420000|2021-11-29 09:00:20|9560|9550|9561.5|9551.5|9562.3|9552.3|9559.5|9549.5|20
1638176430000|2021-11-29 09:00:30|9561.8|9551.8|9560.3|9550.3|9561.8|9551.8|9560.3|9550.3|6
1638176440000|2021-11-29 09:00:40|9560|9550|9561.8|9551.8|9561.8|9551.8|9560|9550|18
1638176450000|2021-11-29 09:00:50|9561.5|9551.5|9561.5|9551.5|9562.8|9552.8|9561.3|9551.3|16
1638176460000|2021-11-29 09:01:00|9561.8|9551.8|9559.8|9549.8|9562|9552|9559.8|9549.8|7
1638176470000|2021-11-29 09:01:10|9560|9550|9560.8|9550.8|9561.8|9551.8|9560|9550|9
1638176480000|2021-11-29 09:01:20|9561|9551|9563|9553|9563|9553|9561|9551|9
1638176490000|2021-11-29 09:01:30|9563.3|9553.3|9565.5|9555.5|9566|9556|9563.3|9553.3|13
1638176500000|2021-11-29 09:01:40|9565.8|9555.8|9566.3|9556.3|9566.5|9556.5|9565|9555|12
1638176510000|2021-11-29 09:01:50|9566|9556|9569.5|9559.5|9569.8|9559.8|9565.8|9555.8|17
1638176520000|2021-11-29 09:02:00|9570.3|9560.3|9573|9563|9573|9563|9570.3|9560.3|13
1638176530000|2021-11-29 09:02:10|9573.3|9563.3|9573.8|9563.8|9574.5|9564.5|9572.3|9562.3|11
1638176540000|2021-11-29 09:02:20|9573.5|9563.5|9576.3|9566.3|9576.3|9566.3|9573.5|9563.5|9
1638176550000|2021-11-29 09:02:30|9576.5|9566.5|9578.8|9568.8|9579|9569|9576.5|9566.5|9
1638176560000|2021-11-29 09:02:40|9579.3|9569.3|9576.8|9566.8|9579.8|9569.8|9576.5|9566.5|8
1638176570000|2021-11-29 09:02:50|9577|9567|9577.9|9567.9|9579.5|9569.5|9577|9567|8
1638176580000|2021-11-29 09:03:00|9578|9568|9580.5|9570.5|9581|9571|9577.6|9567.6|14
1638176590000|2021-11-29 09:03:10|9581.5|9571.5|9582|9572|9582|9572|9581.3|9571.3|4
1638176600000|2021-11-29 09:03:20|9581.8|9571.8|9579.8|9569.8|9582|9572|9579.3|9569.3|12
1638176610000|2021-11-29 09:03:30|9579|9569|9579.8|9569.8|9580|9570|9579|9569|9
1638176620000|2021-11-29 09:03:40|9580.3|9570.3|9584|9574|9585|9575|9580.3|9570.3|6
1638176630000|2021-11-29 09:03:50|9584.5|9574.5|9586.5|9576.5|9587.8|9577.8|9584.5|9574.5|12
1638176640000|2021-11-29 09:04:00|9586.3|9576.3|9587|9577|9587.5|9577.5|9586.3|9576.3|16
1638176650000|2021-11-29 09:04:10|9588.3|9578.3|9587.5|9577.5|9588.3|9578.3|9587.3|9577.3|9
1638176660000|2021-11-29 09:04:20|9587.8|9577.8|9587.5|9577.5|9588.5|9578.5|9586.3|9576.3|15
1638176670000|2021-11-29 09:04:30|9587|9577|9587.3|9577.3|9587.3|9577.3|9586.5|9576.5|4
1638176680000|2021-11-29 09:04:40|9588|9578|9591|9581|9591.4|9581.4|9588|9578|11
1638176690000|2021-11-29 09:04:50|9591.3|9581.3|9591|9581|9592.5|9582.5|9591|9581|13
1638176700000|2021-11-29 09:05:00|9591.5|9581.5|9592|9582|9592|9582|9590.5|9580.5|8
1638176710000|2021-11-29 09:05:10|9591.8|9581.8|9593.8|9583.8|9593.8|9583.8|9590|9580|15
1638176720000|2021-11-29 09:05:20|9594|9584|9594.8|9584.8|9596|9586|9594|9584|11
1638176730000|2021-11-29 09:05:30|9595|9585|9596.5|9586.5|9596.5|9586.5|9595|9585|8
1638176740000|2021-11-29 09:05:40|9596|9586|9595.3|9585.3|9596.5|9586.5|9595.3|9585.3|9
1638176750000|2021-11-29 09:05:50|9594|9584|9594|9584|9594.3|9584.3|9591.8|9581.8|16
1638176760000|2021-11-29 09:06:00|9594.3|9584.3|9594.8|9584.8|9596.5|9586.5|9593.8|9583.8|19
1638176770000|2021-11-29 09:06:10|9594.5|9584.5|9597|9587|9597|9587|9594.5|9584.5|6
1638176780000|2021-11-29 09:06:20|9596.5|9586.5|9596.8|9586.8|9597.3|9587.3|9596.5|9586.5|5
1638176790000|2021-11-29 09:06:30|9597|9587|9604|9594|9604|9594|9597|9587|20
1638176800000|2021-11-29 09:06:40|9606.3|9596.3|9606.5|9596.5|9607|9597|9605.3|9595.3|16
1638176810000|2021-11-29 09:06:50|9606|9596|9602.8|9592.8|9606.5|9596.5|9602.8|9592.8|18
1638176820000|2021-11-29 09:07:00|9603|9593|9604|9594|9606.3|9596.3|9602.8|9592.8|18
1638176830000|2021-11-29 09:07:10|9603|9593|9602|9592|9603.5|9593.5|9601.5|9591.5|13
1638176840000|2021-11-29 09:07:20|9602.3|9592.3|9600|9590|9602.3|9592.3|9600|9590|12
1638176850000|2021-11-29 09:07:30|9601.5|9591.5|9601.3|9591.3|9602.3|9592.3|9600.5|9590.5|15
1638176860000|2021-11-29 09:07:40|9601|9591|9604.3|9594.3|9605.8|9595.8|9600.3|9590.3|10
1638176870000|2021-11-29 09:07:50|9604.5|9594.5|9604.5|9594.5|9606.8|9596.8|9604.5|9594.5|15
1638176880000|2021-11-29 09:08:00|9604.3|9594.3|9601.5|9591.5|9605.3|9595.3|9601.5|9591.5|14
1638176890000|2021-11-29 09:08:10|9602|9592|9597.5|9587.5|9602.3|9592.3|9597.3|9587.3|20
1638176900000|2021-11-29 09:08:20|9597.8|9587.8|9601.8|9591.8|9601.8|9591.8|9597.3|9587.3|12
1638176910000|2021-11-29 09:08:30|9602|9592|9601|9591|9605.3|9595.3|9601|9591|11
1638176920000|2021-11-29 09:08:40|9601.3|9591.3|9611.5|9601.5|9611.8|9601.8|9601.3|9591.3|13
1638176930000|2021-11-29 09:08:50|9611.8|9601.8|9617.5|9607.5|9617.5|9607.5|9611.8|9601.8|15
1638176940000|2021-11-29 09:09:00|9618|9608|9623.3|9613.3|9624.3|9614.3|9618|9608|23
1638176950000|2021-11-29 09:09:10|9623|9613|9624|9614|9624.3|9614.3|9623|9613|10
1638176960000|2021-11-29 09:09:20|9624.3|9614.3|9624|9614|9624.5|9614.5|9624|9614|3
1638176970000|2021-11-29 09:09:30|9623.8|9613.8|9623|9613|9623.8|9613.8|9622.8|9612.8|7
1638176980000|2021-11-29 09:09:40|9623.3|9613.3|9634|9624|9634|9624|9623.3|9613.3|21
1638176990000|2021-11-29 09:09:50|9634.5|9624.5|9632|9622|9636|9626|9632|9622|16
1638177000000|2021-11-29 09:10:00|9631.8|9621.8|9626|9616|9632|9622|9625.5|9615.5|14
1638177010000|2021-11-29 09:10:10|9626.8|9616.8|9624.8|9614.8|9627.5|9617.5|9624|9614|13
1638177020000|2021-11-29 09:10:20|9625.5|9615.5|9623.8|9613.8|9626|9616|9621|9611|20
1638177030000|2021-11-29 09:10:30|9623.5|9613.5|9621.5|9611.5|9623.5|9613.5|9621.5|9611.5|7
1638177040000|2021-11-29 09:10:40|9622|9612|9621|9611|9622|9612|9621|9611|6
1638177050000|2021-11-29 09:10:50|9621.3|9611.3|9623.8|9613.8|9624|9614|9621|9611|9
1638177060000|2021-11-29 09:11:00|9624|9614|9623.8|9613.8|9624|9614|9622.8|9612.8|7
1638177070000|2021-11-29 09:11:10|9624|9614|9621|9611|9624.3|9614.3|9620.3|9610.3|14
1638177080000|2021-11-29 09:11:20|9621.3|9611.3|9624.8|9614.8|9624.8|9614.8|9621.3|9611.3|7
1638177090000|2021-11-29 09:11:30|9624.5|9614.5|9626.3|9616.3|9626.5|9616.5|9623.8|9613.8|8
1638177100000|2021-11-29 09:11:40|9626.5|9616.5|9627|9617|9629.8|9619.8|9626.5|9616.5|13
1638177110000|2021-11-29 09:11:50|9626.8|9616.8|9624.6|9614.6|9627|9617|9623.3|9613.3|17
1638177120000|2021-11-29 09:12:00|9623.3|9613.3|9624.3|9614.3|9625|9615|9623.3|9613.3|13
1638177130000|2021-11-29 09:12:10|9624|9614|9622.8|9612.8|9625.8|9615.8|9622.8|9612.8|9
1638177140000|2021-11-29 09:12:20|9623|9613|9622.8|9612.8|9623.5|9613.5|9622.8|9612.8|4
1638177150000|2021-11-29 09:12:30|9623|9613|9627.5|9617.5|9627.5|9617.5|9623|9613|14
1638177160000|2021-11-29 09:12:40|9627.8|9617.8|9629.8|9619.8|9629.8|9619.8|9627.8|9617.8|11
1638177170000|2021-11-29 09:12:50|9629.5|9619.5|9637.3|9627.3|9637.4|9627.4|9629.5|9619.5|10
1638177180000|2021-11-29 09:13:00|9637|9627|9639|9629|9642.3|9632.3|9636.5|9626.5|17
1638177190000|2021-11-29 09:13:10|9638.8|9628.8|9643.3|9633.3|9643.3|9633.3|9638|9628|14
1638177200000|2021-11-29 09:13:20|9644.5|9634.5|9647|9637|9647.5|9637.5|9644|9634|18
1638177210000|2021-11-29 09:13:30|9647.3|9637.3|9651.8|9641.8|9653.8|9643.8|9647|9637|16
1638177220000|2021-11-29 09:13:40|9653|9643|9647|9637|9653.8|9643.8|9647|9637|20
1638177230000|2021-11-29 09:13:50|9646.8|9636.8|9646.3|9636.3|9647|9637|9645.8|9635.8|12
1638177240000|2021-11-29 09:14:00|9647|9637|9649|9639|9649.3|9639.3|9647|9637|9
1638177250000|2021-11-29 09:14:10|9648.8|9638.8|9652.3|9642.3|9652.8|9642.8|9648.3|9638.3|9
1638177260000|2021-11-29 09:14:20|9652.5|9642.5|9651.3|9641.3|9652.5|9642.5|9651.3|9641.3|6
1638177270000|2021-11-29 09:14:30|9651.8|9641.8|9652.3|9642.3|9653.8|9643.8|9651.8|9641.8|7
1638177280000|2021-11-29 09:14:40|9652|9642|9649|9639|9652|9642|9648.5|9638.5|11
1638177290000|2021-11-29 09:14:50|9649.5|9639.5|9645|9635|9649.5|9639.5|9645|9635|18
1638177300000|2021-11-29 09:15:00|9645.3|9635.3|9651|9641|9652|9642|9645.3|9635.3|15
1638177310000|2021-11-29 09:15:10|9651.3|9641.3|9651.8|9641.8|9651.8|9641.8|9651.3|9641.3|3
1638177320000|2021-11-29 09:15:20|9653.1|9643.1|9653|9643|9654.5|9644.5|9653|9643|4
1638177330000|2021-11-29 09:15:30|9652.8|9642.8|9653.5|9643.5|9653.5|9643.5|9652.8|9642.8|10
1638177340000|2021-11-29 09:15:40|9653.8|9643.8|9654.3|9644.3|9654.3|9644.3|9653.5|9643.5|4
1638177350000|2021-11-29 09:15:50|9653.4|9643.4|9653.3|9643.3|9653.5|9643.5|9653|9643|7
1638177360000|2021-11-29 09:16:00|9653|9643|9645.8|9635.8|9653|9643|9645.5|9635.5|12
1638177370000|2021-11-29 09:16:10|9645.5|9635.5|9644|9634|9645.5|9635.5|9644|9634|4
1638177380000|2021-11-29 09:16:20|9645|9635|9642.3|9632.3|9645|9635|9641.8|9631.8|11
1638177390000|2021-11-29 09:16:30|9643|9633|9641|9631|9643|9633|9640.8|9630.8|15
1638177400000|2021-11-29 09:16:40|9640.8|9630.8|9639.3|9629.3|9641.8|9631.8|9639|9629|10
1638177410000|2021-11-29 09:16:50|9639|9629|9642|9632|9642.3|9632.3|9639|9629|16
1638177420000|2021-11-29 09:17:00|9642.3|9632.3|9640.5|9630.5|9642.8|9632.8|9640.5|9630.5|21
1638177430000|2021-11-29 09:17:10|9640.3|9630.3|9640.3|9630.3|9643.6|9633.6|9640|9630|13
1638177440000|2021-11-29 09:17:20|9640.8|9630.8|9642.3|9632.3|9642.3|9632.3|9640.8|9630.8|10
1638177450000|2021-11-29 09:17:30|9642.5|9632.5|9646|9636|9646|9636|9642.5|9632.5|4
1638177460000|2021-11-29 09:17:40|9645.9|9635.9|9649|9639|9649.1|9639.1|9644.8|9634.8|13
1638177470000|2021-11-29 09:17:50|9648.8|9638.8|9650.5|9640.5|9650.5|9640.5|9648.8|9638.8|11
1638177480000|2021-11-29 09:18:00|9650.8|9640.8|9651|9641|9651.3|9641.3|9649.9|9639.9|9
1638177490000|2021-11-29 09:18:10|9651.3|9641.3|9653.8|9643.8|9654.3|9644.3|9651.3|9641.3|10
1638177500000|2021-11-29 09:18:20|9654|9644|9659|9649|9659|9649|9653.5|9643.5|9
1638177510000|2021-11-29 09:18:30|9659.3|9649.3|9658|9648|9659.3|9649.3|9657.8|9647.8|9
1638177520000|2021-11-29 09:18:40|9657.5|9647.5|9657.5|9647.5|9658.8|9648.8|9656.8|9646.8|9
1638177530000|2021-11-29 09:18:50|9657|9647|9654|9644|9657|9647|9652.8|9642.8|10
1638177540000|2021-11-29 09:19:00|9652.3|9642.3|9646.5|9636.5|9652.3|9642.3|9646.1|9636.1|21
1638177550000|2021-11-29 09:19:10|9645.8|9635.8|9647|9637|9647.3|9637.3|9645.5|9635.5|10
1638177560000|2021-11-29 09:19:20|9646.5|9636.5|9642.8|9632.8|9647|9637|9642.5|9632.5|13
1638177570000|2021-11-29 09:19:30|9643.5|9633.5|9641.5|9631.5|9644.5|9634.5|9641.3|9631.3|13
1638177580000|2021-11-29 09:19:40|9642.3|9632.3|9640.8|9630.8|9642.8|9632.8|9640.3|9630.3|9
1638177590000|2021-11-29 09:19:50|9641|9631|9639.5|9629.5|9641|9631|9636.8|9626.8|15
1638177600000|2021-11-29 09:20:00|9639.3|9629.3|9636.8|9626.8|9640.8|9630.8|9636.5|9626.5|20
1638177610000|2021-11-29 09:20:10|9637.8|9627.8|9640.5|9630.5|9641.3|9631.3|9637.8|9627.8|11
1638177620000|2021-11-29 09:20:20|9640.8|9630.8|9640|9630|9641|9631|9640|9630|12
1638177630000|2021-11-29 09:20:30|9639.8|9629.8|9639.5|9629.5|9640.8|9630.8|9639.5|9629.5|15
1638177640000|2021-11-29 09:20:40|9639.3|9629.3|9640|9630|9641.3|9631.3|9639.3|9629.3|13
1638177650000|2021-11-29 09:20:50|9639.8|9629.8|9639.8|9629.8|9640|9630|9639.8|9629.8|7
1638177660000|2021-11-29 09:21:00|9640|9630|9642.3|9632.3|9643|9633|9639.8|9629.8|26
1638177670000|2021-11-29 09:21:10|9642|9632|9642.5|9632.5|9643.8|9633.8|9642|9632|17
1638177680000|2021-11-29 09:21:20|9642.8|9632.8|9644.4|9634.4|9645.8|9635.8|9642.8|9632.8|21
1638177690000|2021-11-29 09:21:30|9643.1|9633.1|9646.3|9636.3|9646.8|9636.8|9642.5|9632.5|16
1638177700000|2021-11-29 09:21:40|9646|9636|9646.5|9636.5|9648.5|9638.5|9646|9636|21
1638177710000|2021-11-29 09:21:50|9646.8|9636.8|9651|9641|9651|9641|9646.8|9636.8|12
1638177720000|2021-11-29 09:22:00|9651.3|9641.3|9648.8|9638.8|9652.8|9642.8|9648.8|9638.8|20
1638177730000|2021-11-29 09:22:10|9649|9639|9649.8|9639.8|9650.5|9640.5|9648.8|9638.8|24
1638177740000|2021-11-29 09:22:20|9649.5|9639.5|9650.8|9640.8|9650.8|9640.8|9649.3|9639.3|11
1638177750000|2021-11-29 09:22:30|9651|9641|9650.8|9640.8|9651.5|9641.5|9648.6|9638.6|22
1638177760000|2021-11-29 09:22:40|9650|9640|9648.5|9638.5|9650.8|9640.8|9648.5|9638.5|9
1638177770000|2021-11-29 09:22:50|9648.8|9638.8|9648|9638|9648.8|9638.8|9647.8|9637.8|12
1638177780000|2021-11-29 09:23:00|9647.8|9637.8|9647.3|9637.3|9648|9638|9646.5|9636.5|15
1638177790000|2021-11-29 09:23:10|9647|9637|9645.3|9635.3|9647|9637|9645.3|9635.3|9
1638177800000|2021-11-29 09:23:20|9645|9635|9644.3|9634.3|9645.8|9635.8|9643.5|9633.5|20
1638177810000|2021-11-29 09:23:30|9644.5|9634.5|9644.3|9634.3|9644.5|9634.5|9643.5|9633.5|16
1638177820000|2021-11-29 09:23:40|9644.5|9634.5|9643|9633|9645.5|9635.5|9642.8|9632.8|15
1638177830000|2021-11-29 09:23:50|9642.8|9632.8|9643.8|9633.8|9643.8|9633.8|9642.5|9632.5|7
1638177840000|2021-11-29 09:24:00|9644|9634|9652|9642|9652|9642|9644|9634|11
1638177850000|2021-11-29 09:24:10|9652.3|9642.3|9651.8|9641.8|9653|9643|9651.8|9641.8|13
1638177860000|2021-11-29 09:24:20|9652|9642|9648|9638|9652|9642|9646.8|9636.8|16
1638177870000|2021-11-29 09:24:30|9648.3|9638.3|9652.3|9642.3|9652.3|9642.3|9646.8|9636.8|13
1638177880000|2021-11-29 09:24:40|9652.5|9642.5|9652.5|9642.5|9654.3|9644.3|9652.5|9642.5|11
1638177890000|2021-11-29 09:24:50|9652.3|9642.3|9648.8|9638.8|9652.3|9642.3|9648.8|9638.8|6
1638177900000|2021-11-29 09:25:00|9649|9639|9648|9638|9649.3|9639.3|9648|9638|4
1638177910000|2021-11-29 09:25:10|9648.8|9638.8|9647.5|9637.5|9648.8|9638.8|9647.5|9637.5|3
1638177930000|2021-11-29 09:25:30|9647.3|9637.3|9645.3|9635.3|9647.5|9637.5|9645.3|9635.3|9
1638177940000|2021-11-29 09:25:40|9645.5|9635.5|9645.5|9635.5|9646.3|9636.3|9645.3|9635.3|11
1638177950000|2021-11-29 09:25:50|9646.8|9636.8|9646.8|9636.8|9647|9637|9646.8|9636.8|3
1638177960000|2021-11-29 09:26:00|9646.5|9636.5|9646.5|9636.5|9646.8|9636.8|9642.8|9632.8|15
1638177970000|2021-11-29 09:26:10|9646|9636|9643.8|9633.8|9646|9636|9643.8|9633.8|9
1638177980000|2021-11-29 09:26:20|9643.5|9633.5|9643.4|9633.4|9644|9634|9641.5|9631.5|12
1638177990000|2021-11-29 09:26:30|9643.3|9633.3|9649.3|9639.3|9649.8|9639.8|9643.3|9633.3|17
1638178000000|2021-11-29 09:26:40|9649.8|9639.8|9651.3|9641.3|9652|9642|9649.3|9639.3|12
1638178010000|2021-11-29 09:26:50|9651|9641|9652|9642|9652.5|9642.5|9651|9641|11
1638178020000|2021-11-29 09:27:00|9651.5|9641.5|9647.3|9637.3|9651.5|9641.5|9647.3|9637.3|17
1638178030000|2021-11-29 09:27:10|9647.8|9637.8|9648|9638|9648.8|9638.8|9647.5|9637.5|15
1638178040000|2021-11-29 09:27:20|9647.8|9637.8|9647.5|9637.5|9648.5|9638.5|9646.8|9636.8|15
1638178050000|2021-11-29 09:27:30|9647.3|9637.3|9646.5|9636.5|9647.3|9637.3|9645.8|9635.8|9
1638178060000|2021-11-29 09:27:40|9646.3|9636.3|9649|9639|9649|9639|9646|9636|11
1638178070000|2021-11-29 09:27:50|9649.3|9639.3|9647|9637|9649.3|9639.3|9647|9637|10
1638178080000|2021-11-29 09:28:00|9646.3|9636.3|9646|9636|9646.8|9636.8|9646|9636|7
1638178090000|2021-11-29 09:28:10|9646.3|9636.3|9647.5|9637.5|9647.5|9637.5|9646.3|9636.3|6
1638178100000|2021-11-29 09:28:20|9647.8|9637.8|9647.3|9637.3|9647.8|9637.8|9646.8|9636.8|5
1638178110000|2021-11-29 09:28:30|9647|9637|9646|9636|9647.3|9637.3|9645.5|9635.5|9
1638178120000|2021-11-29 09:28:40|9646.3|9636.3|9646.5|9636.5|9646.5|9636.5|9646.3|9636.3|6
1638178130000|2021-11-29 09:28:50|9647.3|9637.3|9648.3|9638.3|9649.5|9639.5|9647.3|9637.3|11
1638178140000|2021-11-29 09:29:00|9648.5|9638.5|9646.5|9636.5|9648.8|9638.8|9646.5|9636.5|9
1638178150000|2021-11-29 09:29:10|9646.3|9636.3|9645.3|9635.3|9646.3|9636.3|9645|9635|6
1638178160000|2021-11-29 09:29:20|9645.8|9635.8|9646.5|9636.5|9647.3|9637.3|9645.8|9635.8|13
1638178170000|2021-11-29 09:29:30|9646.8|9636.8|9647.5|9637.5|9647.8|9637.8|9646.8|9636.8|11
1638178180000|2021-11-29 09:29:40|9647.8|9637.8|9648.3|9638.3|9648.3|9638.3|9647.5|9637.5|6
1638178190000|2021-11-29 09:29:50|9648.5|9638.5|9648.5|9638.5|9649.5|9639.5|9648.5|9638.5|8
1638178200000|2021-11-29 09:30:00|9648.8|9638.8|9648|9638|9649|9639|9647.8|9637.8|15
1638178210000|2021-11-29 09:30:10|9647|9637|9646|9636|9647|9637|9645|9635|8
1638178220000|2021-11-29 09:30:20|9645.8|9635.8|9646|9636|9646.3|9636.3|9645.8|9635.8|15
1638178230000|2021-11-29 09:30:30|9646.3|9636.3|9646.8|9636.8|9646.8|9636.8|9644.8|9634.8|10
1638178240000|2021-11-29 09:30:40|9646.5|9636.5|9646.5|9636.5|9646.5|9636.5|9644.3|9634.3|14
1638178250000|2021-11-29 09:30:50|9647.3|9637.3|9649.5|9639.5|9650|9640|9647.3|9637.3|11
1638178260000|2021-11-29 09:31:00|9648.3|9638.3|9648.3|9638.3|9648.8|9638.8|9646.8|9636.8|19
1638178270000|2021-11-29 09:31:10|9648|9638|9646.8|9636.8|9648.3|9638.3|9646.3|9636.3|19
1638178280000|2021-11-29 09:31:20|9646.5|9636.5|9648.8|9638.8|9649.5|9639.5|9646.3|9636.3|16
1638178290000|2021-11-29 09:31:30|9649|9639|9650.8|9640.8|9650.8|9640.8|9649|9639|5
1638178310000|2021-11-29 09:31:50|9649.8|9639.8|9649.5|9639.5|9651|9641|9649.5|9639.5|9
1638178320000|2021-11-29 09:32:00|9649|9639|9647|9637|9649|9639|9646.3|9636.3|16
1638178330000|2021-11-29 09:32:10|9646.8|9636.8|9642.8|9632.8|9647.5|9637.5|9642.8|9632.8|20
1638178340000|2021-11-29 09:32:20|9641|9631|9646|9636|9647.3|9637.3|9640.8|9630.8|18
1638178350000|2021-11-29 09:32:30|9645.3|9635.3|9642|9632|9646|9636|9641.5|9631.5|16
1638178360000|2021-11-29 09:32:40|9641.8|9631.8|9640|9630|9641.8|9631.8|9639.8|9629.8|16
1638178370000|2021-11-29 09:32:50|9639.5|9629.5|9639.8|9629.8|9640|9630|9637|9627|19
1638178380000|2021-11-29 09:33:00|9640.3|9630.3|9640.3|9630.3|9641.3|9631.3|9639.3|9629.3|17
1638178390000|2021-11-29 09:33:10|9640|9630|9640.5|9630.5|9640.8|9630.8|9639.5|9629.5|7
1638178400000|2021-11-29 09:33:20|9641|9631|9640|9630|9641.5|9631.5|9639.5|9629.5|12
1638178410000|2021-11-29 09:33:30|9640.5|9630.5|9639|9629|9640.5|9630.5|9638.8|9628.8|8
1638178420000|2021-11-29 09:33:40|9639.5|9629.5|9635.3|9625.3|9639.5|9629.5|9635.3|9625.3|17
1638178430000|2021-11-29 09:33:50|9635|9625|9635.8|9625.8|9636.8|9626.8|9634.8|9624.8|15
1638178440000|2021-11-29 09:34:00|9636|9626|9629|9619|9636|9626|9628.8|9618.8|24
1638178450000|2021-11-29 09:34:10|9629.3|9619.3|9634.5|9624.5|9635|9625|9629.3|9619.3|13
1638178460000|2021-11-29 09:34:20|9635|9625|9638|9628|9638.3|9628.3|9635|9625|16
1638178470000|2021-11-29 09:34:30|9637.8|9627.8|9636.5|9626.5|9637.8|9627.8|9635.5|9625.5|16
1638178480000|2021-11-29 09:34:40|9636.8|9626.8|9637.3|9627.3|9637.5|9627.5|9636.8|9626.8|5
1638178490000|2021-11-29 09:34:50|9637|9627|9636.3|9626.3|9637|9627|9635|9625|14
1638178500000|2021-11-29 09:35:00|9637.5|9627.5|9641|9631|9641.3|9631.3|9637.5|9627.5|19
1638178510000|2021-11-29 09:35:10|9641.3|9631.3|9641.8|9631.8|9642|9632|9641|9631|14
1638178520000|2021-11-29 09:35:20|9642|9632|9640|9630|9642|9632|9640|9630|4
1638178530000|2021-11-29 09:35:30|9639.5|9629.5|9642.3|9632.3|9642.5|9632.5|9639|9629|10
1638178540000|2021-11-29 09:35:40|9640.3|9630.3|9638|9628|9641.8|9631.8|9638|9628|14
1638178550000|2021-11-29 09:35:50|9638.3|9628.3|9638|9628|9639.8|9629.8|9638|9628|16
1638178560000|2021-11-29 09:36:00|9638.3|9628.3|9634.3|9624.3|9638.3|9628.3|9633.8|9623.8|13
1638178570000|2021-11-29 09:36:10|9633.8|9623.8|9630.5|9620.5|9634.3|9624.3|9630.5|9620.5|12
1638178580000|2021-11-29 09:36:20|9630.8|9620.8|9630|9620|9631|9621|9628.8|9618.8|8
1638178590000|2021-11-29 09:36:30|9629|9619|9629|9619|9629.3|9619.3|9629|9619|3
1638178600000|2021-11-29 09:36:40|9629.3|9619.3|9631.3|9621.3|9631.5|9621.5|9629|9619|11
1638178610000|2021-11-29 09:36:50|9631.5|9621.5|9631.8|9621.8|9631.8|9621.8|9631.3|9621.3|8
1638178620000|2021-11-29 09:37:00|9631.5|9621.5|9631.3|9621.3|9632.5|9622.5|9631.3|9621.3|12
1638178640000|2021-11-29 09:37:20|9632.8|9622.8|9634.8|9624.8|9635.8|9625.8|9632.8|9622.8|13
1638178650000|2021-11-29 09:37:30|9634.3|9624.3|9634.3|9624.3|9634.5|9624.5|9634|9624|15
1638178660000|2021-11-29 09:37:40|9634.5|9624.5|9634.5|9624.5|9636.3|9626.3|9634.3|9624.3|21
1638178670000|2021-11-29 09:37:50|9633.8|9623.8|9633.3|9623.3|9633.8|9623.8|9633.3|9623.3|7
1638178680000|2021-11-29 09:38:00|9633.5|9623.5|9632|9622|9633.5|9623.5|9630.5|9620.5|9
1638178690000|2021-11-29 09:38:10|9631.8|9621.8|9630.5|9620.5|9632|9622|9630.5|9620.5|9
1638178700000|2021-11-29 09:38:20|9631.5|9621.5|9631.5|9621.5|9632.3|9622.3|9630.5|9620.5|15
1638178710000|2021-11-29 09:38:30|9631.3|9621.3|9632|9622|9634|9624|9631.3|9621.3|13
1638178720000|2021-11-29 09:38:40|9632.5|9622.5|9631|9621|9633.5|9623.5|9631|9621|14
1638178730000|2021-11-29 09:38:50|9631.3|9621.3|9630.3|9620.3|9631.3|9621.3|9630.3|9620.3|8
1638178740000|2021-11-29 09:39:00|9631|9621|9631.8|9621.8|9632|9622|9631|9621|8
1638178750000|2021-11-29 09:39:10|9632|9622|9631.8|9621.8|9632.3|9622.3|9631.5|9621.5|9
1638178760000|2021-11-29 09:39:20|9631.5|9621.5|9631.5|9621.5|9631.8|9621.8|9631.5|9621.5|7
1638178770000|2021-11-29 09:39:30|9631.8|9621.8|9630.5|9620.5|9631.8|9621.8|9630|9620|12
1638178780000|2021-11-29 09:39:40|9630.8|9620.8|9630.8|9620.8|9631.3|9621.3|9630.3|9620.3|18
1638178790000|2021-11-29 09:39:50|9630.5|9620.5|9631|9621|9631|9621|9628.5|9618.5|19
1638178800000|2021-11-29 09:40:00|9630.8|9620.8|9630.3|9620.3|9630.8|9620.8|9630.3|9620.3|3
1638178810000|2021-11-29 09:40:10|9630|9620|9628.8|9618.8|9630|9620|9628.8|9618.8|5
1638178820000|2021-11-29 09:40:20|9629.5|9619.5|9631|9621|9631|9621|9629.5|9619.5|6
1638178830000|2021-11-29 09:40:30|9631.5|9621.5|9630.8|9620.8|9631.8|9621.8|9630.3|9620.3|11
1638178840000|2021-11-29 09:40:40|9630.5|9620.5|9629.8|9619.8|9631|9621|9629.3|9619.3|14
1638178850000|2021-11-29 09:40:50|9630.3|9620.3|9629|9619|9630.3|9620.3|9629|9619|5
1638178860000|2021-11-29 09:41:00|9629.3|9619.3|9630.8|9620.8|9631|9621|9629.3|9619.3|3
1638178870000|2021-11-29 09:41:10|9631|9621|9632.8|9622.8|9633|9623|9631|9621|9
1638178880000|2021-11-29 09:41:20|9633|9623|9632|9622|9633|9623|9631.5|9621.5|8
1638178890000|2021-11-29 09:41:30|9632.5|9622.5|9636|9626|9636.3|9626.3|9632.5|9622.5|18
1638178910000|2021-11-29 09:41:50|9636.5|9626.5|9635.8|9625.8|9638.3|9628.3|9635.8|9625.8|10
1638178920000|2021-11-29 09:42:00|9634.3|9624.3|9635.5|9625.5|9635.5|9625.5|9633.8|9623.8|11
1638178930000|2021-11-29 09:42:10|9637|9627|9636.5|9626.5|9637|9627|9636.5|9626.5|5
1638178940000|2021-11-29 09:42:20|9637|9627|9637|9627|9637|9627|9636.8|9626.8|3
1638178950000|2021-11-29 09:42:30|9637.5|9627.5|9637|9627|9638.5|9628.5|9636.8|9626.8|12
1638178960000|2021-11-29 09:42:40|9637.3|9627.3|9636.8|9626.8|9637.3|9627.3|9636.8|9626.8|3
1638178970000|2021-11-29 09:42:50|9637|9627|9638.5|9628.5|9638.8|9628.8|9637|9627|6
1638178980000|2021-11-29 09:43:00|9638.3|9628.3|9637.3|9627.3|9638.3|9628.3|9637.3|9627.3|3
1638178990000|2021-11-29 09:43:10|9637|9627|9637.3|9627.3|9637.3|9627.3|9637|9627|8
1638179000000|2021-11-29 09:43:20|9637.5|9627.5|9636.5|9626.5|9637.5|9627.5|9636.5|9626.5|4
1638179010000|2021-11-29 09:43:30|9636.8|9626.8|9638|9628|9638|9628|9636.8|9626.8|4
1638179020000|2021-11-29 09:43:40|9637.8|9627.8|9639|9629|9639|9629|9637.8|9627.8|10
1638179030000|2021-11-29 09:43:50|9639.3|9629.3|9639.3|9629.3|9639.5|9629.5|9639|9629|5
1638179040000|2021-11-29 09:44:00|9639|9629|9634|9624|9639|9629|9634|9624|12
1638179050000|2021-11-29 09:44:10|9633.8|9623.8|9634.3|9624.3|9634.3|9624.3|9633.8|9623.8|7
1638179060000|2021-11-29 09:44:20|9634.5|9624.5|9636|9626|9636.5|9626.5|9634.5|9624.5|7
1638179080000|2021-11-29 09:44:40|9635.8|9625.8|9635.8|9625.8|9636|9626|9635.8|9625.8|7
1638179090000|2021-11-29 09:44:50|9635.5|9625.5|9635.8|9625.8|9635.8|9625.8|9635.5|9625.5|4
1638179100000|2021-11-29 09:45:00|9635.5|9625.5|9634|9624|9635.5|9625.5|9634|9624|11
1638179110000|2021-11-29 09:45:10|9633.8|9623.8|9633.3|9623.3|9633.8|9623.8|9633.3|9623.3|2
1638179120000|2021-11-29 09:45:20|9633|9623|9630.8|9620.8|9633|9623|9630.8|9620.8|18
1638179130000|2021-11-29 09:45:30|9630.5|9620.5|9630.8|9620.8|9631|9621|9629.8|9619.8|6
1638179140000|2021-11-29 09:45:40|9629.8|9619.8|9629|9619|9629.8|9619.8|9628.5|9618.5|12
1638179150000|2021-11-29 09:45:50|9628.8|9618.8|9628.8|9618.8|9630.5|9620.5|9628.8|9618.8|14
1638179160000|2021-11-29 09:46:00|9627.8|9617.8|9630|9620|9631|9621|9627.5|9617.5|23
1638179170000|2021-11-29 09:46:10|9628.8|9618.8|9630.8|9620.8|9631|9621|9628.3|9618.3|10
1638179180000|2021-11-29 09:46:20|9631|9621|9633|9623|9633.3|9623.3|9631|9621|9
1638179190000|2021-11-29 09:46:30|9634.3|9624.3|9632.8|9622.8|9634.3|9624.3|9632|9622|13
1638179200000|2021-11-29 09:46:40|9633|9623|9632.5|9622.5|9633|9623|9632.5|9622.5|5
1638179210000|2021-11-29 09:46:50|9632.8|9622.8|9633|9623|9633|9623|9632.5|9622.5|4
1638179220000|2021-11-29 09:47:00|9632|9622|9632.8|9622.8|9633.3|9623.3|9629.8|9619.8|12
1638179230000|2021-11-29 09:47:10|9632.3|9622.3|9632.8|9622.8|9633.8|9623.8|9632.3|9622.3|10
1638179240000|2021-11-29 09:47:20|9633.3|9623.3|9633.5|9623.5|9634.8|9624.8|9632.8|9622.8|16
1638179250000|2021-11-29 09:47:30|9633.3|9623.3|9633.5|9623.5|9633.5|9623.5|9633|9623|8
1638179260000|2021-11-29 09:47:40|9633.3|9623.3|9634.8|9624.8|9634.8|9624.8|9633.3|9623.3|4
1638179270000|2021-11-29 09:47:50|9635|9625|9634.5|9624.5|9635.3|9625.3|9634.5|9624.5|7
1638179280000|2021-11-29 09:48:00|9634.3|9624.3|9629.5|9619.5|9634.3|9624.3|9628.8|9618.8|14
1638179290000|2021-11-29 09:48:10|9629.3|9619.3|9628.3|9618.3|9629.3|9619.3|9627.8|9617.8|9
1638179300000|2021-11-29 09:48:20|9628|9618|9626.3|9616.3|9628.3|9618.3|9626|9616|13
1638179310000|2021-11-29 09:48:30|9626|9616|9625.8|9615.8|9626|9616|9625.5|9615.5|6
1638179320000|2021-11-29 09:48:40|9625.5|9615.5|9625|9615|9625.8|9615.8|9624.8|9614.8|10
1638179330000|2021-11-29 09:48:50|9624.8|9614.8|9626.8|9616.8|9628.8|9618.8|9624.8|9614.8|18
1638179340000|2021-11-29 09:49:00|9626.5|9616.5|9627.3|9617.3|9627.3|9617.3|9626|9616|13
1638179350000|2021-11-29 09:49:10|9628|9618|9629.3|9619.3|9629.3|9619.3|9628|9618|10
1638179360000|2021-11-29 09:49:20|9629|9619|9628.5|9618.5|9629|9619|9628.5|9618.5|4
1638179370000|2021-11-29 09:49:30|9628.8|9618.8|9629|9619|9629.5|9619.5|9628.5|9618.5|8
1638179380000|2021-11-29 09:49:40|9628.8|9618.8|9629|9619|9629|9619|9628.8|9618.8|2
1638179390000|2021-11-29 09:49:50|9628.8|9618.8|9631.8|9621.8|9631.8|9621.8|9628.8|9618.8|8
1638179400000|2021-11-29 09:50:00|9631.5|9621.5|9630.5|9620.5|9631.8|9621.8|9630.5|9620.5|12
1638179410000|2021-11-29 09:50:10|9630.8|9620.8|9628.5|9618.5|9631|9621|9627.3|9617.3|10
1638179420000|2021-11-29 09:50:20|9628.3|9618.3|9628|9618|9629.3|9619.3|9628|9618|18
1638179430000|2021-11-29 09:50:30|9628.3|9618.3|9629.5|9619.5|9629.5|9619.5|9628|9618|4
1638179440000|2021-11-29 09:50:40|9629.8|9619.8|9628.8|9618.8|9629.8|9619.8|9628.8|9618.8|6
1638179450000|2021-11-29 09:50:50|9629.3|9619.3|9628.5|9618.5|9629.5|9619.5|9628.5|9618.5|5
1638179460000|2021-11-29 09:51:00|9628.8|9618.8|9628.8|9618.8|9629.5|9619.5|9628.8|9618.8|4
1638179470000|2021-11-29 09:51:10|9629.5|9619.5|9628|9618|9629.5|9619.5|9626.8|9616.8|13
1638179480000|2021-11-29 09:51:20|9628.3|9618.3|9627.3|9617.3|9629.6|9619.6|9627|9617|14
1638179490000|2021-11-29 09:51:30|9627.5|9617.5|9626.3|9616.3|9627.5|9617.5|9626|9616|11
1638179500000|2021-11-29 09:51:40|9626|9616|9622.8|9612.8|9626|9616|9622.5|9612.5|25
1638179510000|2021-11-29 09:51:50|9623|9613|9622.5|9612.5|9623|9613|9622.5|9612.5|8
1638179520000|2021-11-29 09:52:00|9623.3|9613.3|9623.8|9613.8|9624.3|9614.3|9623.3|9613.3|7
1638179530000|2021-11-29 09:52:10|9624|9614|9624|9614|9624.5|9614.5|9624|9614|6
1638179540000|2021-11-29 09:52:20|9623.8|9613.8|9623|9613|9624|9614|9622.3|9612.3|13
1638179550000|2021-11-29 09:52:30|9622.8|9612.8|9621|9611|9622.8|9612.8|9621|9611|13
1638179560000|2021-11-29 09:52:40|9621.5|9611.5|9622.8|9612.8|9623.5|9613.5|9621.5|9611.5|4
1638179570000|2021-11-29 09:52:50|9622.5|9612.5|9621.5|9611.5|9622.5|9612.5|9621.5|9611.5|5
1638179580000|2021-11-29 09:53:00|9621.3|9611.3|9619.5|9609.5|9621.3|9611.3|9619.5|9609.5|9
1638179590000|2021-11-29 09:53:10|9620.3|9610.3|9620.5|9610.5|9620.8|9610.8|9619.3|9609.3|8
1638179610000|2021-11-29 09:53:30|9621|9611|9621|9611|9621|9611|9621|9611|1
1638179620000|2021-11-29 09:53:40|9620.8|9610.8|9620.8|9610.8|9621|9611|9618.8|9608.8|13
1638179630000|2021-11-29 09:53:50|9620.5|9610.5|9620|9610|9620.8|9610.8|9620|9610|7
1638179640000|2021-11-29 09:54:00|9620.3|9610.3|9625.3|9615.3|9625.3|9615.3|9620|9610|12
1638179650000|2021-11-29 09:54:10|9625|9615|9627.3|9617.3|9627.3|9617.3|9625|9615|13
1638179660000|2021-11-29 09:54:20|9627.4|9617.4|9627.8|9617.8|9628.8|9618.8|9627.3|9617.3|20
1638179670000|2021-11-29 09:54:30|9629.1|9619.1|9628.3|9618.3|9629.5|9619.5|9628.3|9618.3|10
1638179680000|2021-11-29 09:54:40|9627.5|9617.5|9627.8|9617.8|9628|9618|9627.5|9617.5|10
1638179690000|2021-11-29 09:54:50|9628|9618|9624.3|9614.3|9628.3|9618.3|9624|9614|19
1638179700000|2021-11-29 09:55:00|9624|9614|9624.8|9614.8|9625|9615|9624|9614|10
1638179710000|2021-11-29 09:55:10|9624.5|9614.5|9624.8|9614.8|9625.5|9615.5|9624.3|9614.3|5
1638179720000|2021-11-29 09:55:20|9624.5|9614.5|9622.3|9612.3|9624.5|9614.5|9622.3|9612.3|9
1638179730000|2021-11-29 09:55:30|9621.5|9611.5|9621.5|9611.5|9623.5|9613.5|9621.3|9611.3|18
1638179740000|2021-11-29 09:55:40|9621.8|9611.8|9621.8|9611.8|9622|9612|9621.3|9611.3|5
1638179750000|2021-11-29 09:55:50|9621.3|9611.3|9620|9610|9621.3|9611.3|9619.5|9609.5|15
1638179760000|2021-11-29 09:56:00|9619.8|9609.8|9621|9611|9621.8|9611.8|9619.8|9609.8|12
1638179770000|2021-11-29 09:56:10|9620.5|9610.5|9619.8|9609.8|9620.8|9610.8|9619.3|9609.3|8
1638179780000|2021-11-29 09:56:20|9620|9610|9620|9610|9620.3|9610.3|9619|9609|18
1638179790000|2021-11-29 09:56:30|9619.5|9609.5|9618.8|9608.8|9619.8|9609.8|9618.8|9608.8|9
1638179800000|2021-11-29 09:56:40|9619|9609|9617.5|9607.5|9619|9609|9617.5|9607.5|7
1638179810000|2021-11-29 09:56:50|9618|9608|9620|9610|9620.5|9610.5|9618|9608|8
1638179830000|2021-11-29 09:57:10|9621.3|9611.3|9622.8|9612.8|9623.3|9613.3|9621.3|9611.3|8
1638179840000|2021-11-29 09:57:20|9623|9613|9620.8|9610.8|9623|9613|9620.8|9610.8|21
1638179850000|2021-11-29 09:57:30|9621.5|9611.5|9616.5|9606.5|9622|9612|9616.5|9606.5|16
1638179860000|2021-11-29 09:57:40|9617|9607|9617|9607|9617|9607|9616.3|9606.3|7
1638179870000|2021-11-29 09:57:50|9617.3|9607.3|9616.8|9606.8|9617.3|9607.3|9616.5|9606.5|9
1638179880000|2021-11-29 09:58:00|9616.5|9606.5|9617|9607|9617|9607|9616.5|9606.5|7
1638179890000|2021-11-29 09:58:10|9616.8|9606.8|9615.8|9605.8|9617|9607|9615.8|9605.8|7
1638179900000|2021-11-29 09:58:20|9616|9606|9616|9606|9616|9606|9616|9606|1
1638179910000|2021-11-29 09:58:30|9616.8|9606.8|9617.3|9607.3|9617.3|9607.3|9616.8|9606.8|7
1638179920000|2021-11-29 09:58:40|9618.1|9608.1|9618.5|9608.5|9619.8|9609.8|9617|9607|10
1638179930000|2021-11-29 09:58:50|9617.5|9607.5|9618.3|9608.3|9618.3|9608.3|9617.5|9607.5|2
1638179940000|2021-11-29 09:59:00|9618|9608|9616|9606|9618|9608|9615.5|9605.5|13
1638179950000|2021-11-29 09:59:10|9616.3|9606.3|9614.5|9604.5|9616.3|9606.3|9613.8|9603.8|8
1638179960000|2021-11-29 09:59:20|9614.3|9604.3|9613.8|9603.8|9614.5|9604.5|9613.8|9603.8|4
1638179970000|2021-11-29 09:59:30|9614|9604|9615.5|9605.5|9615.5|9605.5|9613.5|9603.5|4
1638179980000|2021-11-29 09:59:40|9615|9605|9614.8|9604.8|9615.5|9605.5|9614.8|9604.8|8
1638179990000|2021-11-29 09:59:50|9615|9605|9614.8|9604.8|9615.5|9605.5|9614.8|9604.8|4
1638180000000|2021-11-29 10:00:00|9614.5|9604.5|9614|9604|9614.5|9604.5|9614|9604|5
1638180010000|2021-11-29 10:00:10|9613.8|9603.8|9611.3|9601.3|9613.8|9603.8|9611.3|9601.3|6
1638180020000|2021-11-29 10:00:20|9611|9601|9611.3|9601.3|9612.3|9602.3|9607.5|9597.5|16
1638180030000|2021-11-29 10:00:30|9611.5|9601.5|9613.5|9603.5|9614.5|9604.5|9611.5|9601.5|8
1638180040000|2021-11-29 10:00:40|9613|9603|9609|9599|9614|9604|9609|9599|21
1638180050000|2021-11-29 10:00:50|9609.8|9599.8|9608.8|9598.8|9610.3|9600.3|9608.3|9598.3|12
1638180060000|2021-11-29 10:01:00|9608.5|9598.5|9610.3|9600.3|9610.3|9600.3|9608.5|9598.5|9
1638180070000|2021-11-29 10:01:10|9609.8|9599.8|9609.5|9599.5|9610|9600|9609.5|9599.5|4
1638180080000|2021-11-29 10:01:20|9610.3|9600.3|9611|9601|9611|9601|9610.3|9600.3|8
1638180090000|2021-11-29 10:01:30|9611.3|9601.3|9611.5|9601.5|9611.5|9601.5|9611.3|9601.3|2
1638180120000|2021-11-29 10:02:00|9612.8|9602.8|9613|9603|9616.8|9606.8|9612.8|9602.8|16
1638180140000|2021-11-29 10:02:20|9613.5|9603.5|9612|9602|9613.5|9603.5|9612|9602|8
1638180150000|2021-11-29 10:02:30|9611.5|9601.5|9610.8|9600.8|9611.8|9601.8|9610.8|9600.8|6
1638180160000|2021-11-29 10:02:40|9610.3|9600.3|9610.5|9600.5|9610.8|9600.8|9608.5|9598.5|20
1638180170000|2021-11-29 10:02:50|9610.3|9600.3|9609.3|9599.3|9610.3|9600.3|9609.3|9599.3|5
1638180180000|2021-11-29 10:03:00|9608.8|9598.8|9608.5|9598.5|9609.3|9599.3|9608.5|9598.5|5
1638180190000|2021-11-29 10:03:10|9608.8|9598.8|9608.5|9598.5|9608.8|9598.8|9608.5|9598.5|2
1638180200000|2021-11-29 10:03:20|9608.3|9598.3|9606.3|9596.3|9608.3|9598.3|9605.8|9595.8|7
1638180210000|2021-11-29 10:03:30|9606.5|9596.5|9602.5|9592.5|9607.5|9597.5|9602.3|9592.3|17
1638180220000|2021-11-29 10:03:40|9602.3|9592.3|9601.8|9591.8|9602.3|9592.3|9599.8|9589.8|14
1638180230000|2021-11-29 10:03:50|9601.5|9591.5|9602|9592|9602|9592|9601.5|9591.5|8
1638180240000|2021-11-29 10:04:00|9601.8|9591.8|9601.8|9591.8|9603|9593|9601.5|9591.5|4
1638180250000|2021-11-29 10:04:10|9602|9592|9603|9593|9605.3|9595.3|9602|9592|9
1638180260000|2021-11-29 10:04:20|9606.1|9596.1|9607.8|9597.8|9608|9598|9606.1|9596.1|6
1638180270000|2021-11-29 10:04:30|9607.5|9597.5|9608.5|9598.5|9608.5|9598.5|9607.5|9597.5|5
1638180280000|2021-11-29 10:04:40|9608.3|9598.3|9608.3|9598.3|9609.3|9599.3|9608.3|9598.3|3
1638180290000|2021-11-29 10:04:50|9607.3|9597.3|9607|9597|9607.3|9597.3|9607|9597|2
1638180300000|2021-11-29 10:05:00|9607.3|9597.3|9607|9597|9607.5|9597.5|9606.8|9596.8|7
1638180310000|2021-11-29 10:05:10|9606.8|9596.8|9606.5|9596.5|9606.8|9596.8|9606.3|9596.3|7
1638180320000|2021-11-29 10:05:20|9606.8|9596.8|9608.3|9598.3|9608.5|9598.5|9606.5|9596.5|6
1638180330000|2021-11-29 10:05:30|9608|9598|9607.3|9597.3|9608|9598|9607.3|9597.3|3
1638180340000|2021-11-29 10:05:40|9607|9597|9606.3|9596.3|9607.3|9597.3|9606.3|9596.3|9
1638180350000|2021-11-29 10:05:50|9606|9596|9606.5|9596.5|9606.8|9596.8|9605.8|9595.8|9
1638180360000|2021-11-29 10:06:00|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|1
1638180370000|2021-11-29 10:06:10|9606.5|9596.5|9606|9596|9606.5|9596.5|9606|9596|2
1638180380000|2021-11-29 10:06:20|9605.8|9595.8|9603.8|9593.8|9606|9596|9603.8|9593.8|15
1638180390000|2021-11-29 10:06:30|9604|9594|9601|9591|9604|9594|9601|9591|7
1638180400000|2021-11-29 10:06:40|9601.3|9591.3|9600|9590|9601.8|9591.8|9599.8|9589.8|12
1638180410000|2021-11-29 10:06:50|9599.5|9589.5|9600.3|9590.3|9601|9591|9599.5|9589.5|5
1638180420000|2021-11-29 10:07:00|9600.8|9590.8|9597.5|9587.5|9601.3|9591.3|9597|9587|10
1638180430000|2021-11-29 10:07:10|9597.3|9587.3|9596.5|9586.5|9597.3|9587.3|9596.3|9586.3|9
1638180440000|2021-11-29 10:07:20|9596.8|9586.8|9596.8|9586.8|9598|9588|9596.8|9586.8|11
1638180450000|2021-11-29 10:07:30|9597|9587|9600.3|9590.3|9600.8|9590.8|9597|9587|7
1638180460000|2021-11-29 10:07:40|9600|9590|9600|9590|9600|9590|9599.8|9589.8|9
1638180480000|2021-11-29 10:08:00|9600.3|9590.3|9602.3|9592.3|9602.3|9592.3|9600.3|9590.3|2
1638180490000|2021-11-29 10:08:10|9601.3|9591.3|9601.8|9591.8|9601.8|9591.8|9601.3|9591.3|5
1638180500000|2021-11-29 10:08:20|9601.3|9591.3|9601.8|9591.8|9601.8|9591.8|9601.3|9591.3|4
1638180530000|2021-11-29 10:08:50|9602|9592|9601.8|9591.8|9602|9592|9601.8|9591.8|2
1638180540000|2021-11-29 10:09:00|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601|9591|7
1638180550000|2021-11-29 10:09:10|9601.3|9591.3|9600|9590|9601.5|9591.5|9600|9590|8
1638180560000|2021-11-29 10:09:20|9600.3|9590.3|9601.8|9591.8|9601.8|9591.8|9597|9587|9
1638180570000|2021-11-29 10:09:30|9602|9592|9603.5|9593.5|9603.5|9593.5|9602|9592|4
1638180580000|2021-11-29 10:09:40|9603|9593|9601.8|9591.8|9603|9593|9601.5|9591.5|5
1638180590000|2021-11-29 10:09:50|9602|9592|9601.8|9591.8|9602|9592|9601.5|9591.5|8
1638180600000|2021-11-29 10:10:00|9601.5|9591.5|9600.5|9590.5|9601.5|9591.5|9600.5|9590.5|6
1638180610000|2021-11-29 10:10:10|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|1
1638180620000|2021-11-29 10:10:20|9600.5|9590.5|9597.5|9587.5|9600.5|9590.5|9597.5|9587.5|9
1638180630000|2021-11-29 10:10:30|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597|9587|3
1638180640000|2021-11-29 10:10:40|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1638180650000|2021-11-29 10:10:50|9597.5|9587.5|9600.3|9590.3|9600.3|9590.3|9597.5|9587.5|7
1638180660000|2021-11-29 10:11:00|9599.8|9589.8|9597.5|9587.5|9600.5|9590.5|9597.3|9587.3|24
1638180670000|2021-11-29 10:11:10|9597|9587|9599|9589|9599.3|9589.3|9597|9587|24
1638180680000|2021-11-29 10:11:20|9598.8|9588.8|9597.3|9587.3|9598.8|9588.8|9597.3|9587.3|13
1638180690000|2021-11-29 10:11:30|9596.8|9586.8|9596.5|9586.5|9596.8|9586.8|9596.5|9586.5|2
1638180700000|2021-11-29 10:11:40|9596.8|9586.8|9595.5|9585.5|9596.8|9586.8|9595.5|9585.5|6
1638180710000|2021-11-29 10:11:50|9595.3|9585.3|9592.3|9582.3|9595.3|9585.3|9592.3|9582.3|8
1638180720000|2021-11-29 10:12:00|9592.5|9582.5|9592|9582|9593.8|9583.8|9592|9582|12
1638180730000|2021-11-29 10:12:10|9591.8|9581.8|9592|9582|9593|9583|9591.5|9581.5|18
1638180740000|2021-11-29 10:12:20|9592.3|9582.3|9591.5|9581.5|9593.3|9583.3|9591.5|9581.5|23
1638180750000|2021-11-29 10:12:30|9592|9582|9596.3|9586.3|9596.5|9586.5|9591.5|9581.5|8
1638180760000|2021-11-29 10:12:40|9596|9586|9597.5|9587.5|9598|9588|9596|9586|11
1638180770000|2021-11-29 10:12:50|9597.3|9587.3|9596.8|9586.8|9597.5|9587.5|9596.3|9586.3|5
1638180780000|2021-11-29 10:13:00|9597|9587|9596.3|9586.3|9597.3|9587.3|9596.3|9586.3|9
1638180790000|2021-11-29 10:13:10|9596.8|9586.8|9597|9587|9597|9587|9596.8|9586.8|2
1638180800000|2021-11-29 10:13:20|9596.5|9586.5|9596.5|9586.5|9596.8|9586.8|9596.5|9586.5|3
1638180820000|2021-11-29 10:13:40|9597.8|9587.8|9598.3|9588.3|9598.5|9588.5|9597.5|9587.5|8
1638180830000|2021-11-29 10:13:50|9598|9588|9597.3|9587.3|9598|9588|9597.3|9587.3|6
1638180840000|2021-11-29 10:14:00|9597|9587|9597|9587|9597|9587|9596.8|9586.8|3
1638180850000|2021-11-29 10:14:10|9597.3|9587.3|9597|9587|9597.3|9587.3|9597|9587|4
1638180860000|2021-11-29 10:14:20|9596.8|9586.8|9594.8|9584.8|9596.8|9586.8|9594.8|9584.8|6
1638180870000|2021-11-29 10:14:30|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1638180880000|2021-11-29 10:14:40|9594.3|9584.3|9594.3|9584.3|9594.5|9584.5|9593.8|9583.8|8
1638180890000|2021-11-29 10:14:50|9594.5|9584.5|9596.5|9586.5|9596.5|9586.5|9594.5|9584.5|7
1638180900000|2021-11-29 10:15:00|9596.3|9586.3|9596.3|9586.3|9596.8|9586.8|9595.8|9585.8|11
1638180910000|2021-11-29 10:15:10|9596.5|9586.5|9596.8|9586.8|9597|9587|9596.3|9586.3|16
1638180920000|2021-11-29 10:15:20|9596.5|9586.5|9596.8|9586.8|9596.8|9586.8|9596.3|9586.3|8
1638180930000|2021-11-29 10:15:30|9596.5|9586.5|9596.8|9586.8|9596.8|9586.8|9596.5|9586.5|8
1638180940000|2021-11-29 10:15:40|9596.5|9586.5|9596.3|9586.3|9596.5|9586.5|9596.3|9586.3|4
1638180950000|2021-11-29 10:15:50|9596.5|9586.5|9598.3|9588.3|9598.3|9588.3|9596.5|9586.5|3
1638180960000|2021-11-29 10:16:00|9598|9588|9598.5|9588.5|9598.5|9588.5|9598|9588|6
1638180970000|2021-11-29 10:16:10|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1638180980000|2021-11-29 10:16:20|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1638180990000|2021-11-29 10:16:30|9600|9590|9599.5|9589.5|9600|9590|9598.3|9588.3|11
1638181000000|2021-11-29 10:16:40|9599.3|9589.3|9600.8|9590.8|9600.8|9590.8|9599.3|9589.3|3
1638181010000|2021-11-29 10:16:50|9600.5|9590.5|9599.5|9589.5|9600.8|9590.8|9599.5|9589.5|8
1638181020000|2021-11-29 10:17:00|9600|9590|9599.8|9589.8|9600.5|9590.5|9599.3|9589.3|13
1638181030000|2021-11-29 10:17:10|9599.5|9589.5|9597.3|9587.3|9599.5|9589.5|9597.3|9587.3|14
1638181040000|2021-11-29 10:17:20|9597.5|9587.5|9600.8|9590.8|9601.3|9591.3|9596.8|9586.8|9
1638181050000|2021-11-29 10:17:30|9600.5|9590.5|9602|9592|9602|9592|9600.5|9590.5|6
1638181070000|2021-11-29 10:17:50|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9603|9593|4
1638181080000|2021-11-29 10:18:00|9605|9595|9604.3|9594.3|9605|9595|9604.3|9594.3|2
1638181090000|2021-11-29 10:18:10|9604.4|9594.4|9604.6|9594.6|9604.6|9594.6|9604.4|9594.4|2
1638181100000|2021-11-29 10:18:20|9604.5|9594.5|9604.8|9594.8|9606|9596|9604.5|9594.5|3
1638181110000|2021-11-29 10:18:30|9604.5|9594.5|9605.3|9595.3|9606|9596|9604.5|9594.5|3
1638181120000|2021-11-29 10:18:40|9605.5|9595.5|9606.3|9596.3|9606.3|9596.3|9605.3|9595.3|4
1638181130000|2021-11-29 10:18:50|9606|9596|9606.8|9596.8|9607.3|9597.3|9605.5|9595.5|7
1638181140000|2021-11-29 10:19:00|9607|9597|9609.8|9599.8|9609.8|9599.8|9607|9597|17
1638181150000|2021-11-29 10:19:10|9609.5|9599.5|9609.5|9599.5|9610.5|9600.5|9609|9599|8
1638181160000|2021-11-29 10:19:20|9609.8|9599.8|9609.3|9599.3|9609.8|9599.8|9609.3|9599.3|5
1638181170000|2021-11-29 10:19:30|9609.8|9599.8|9608.8|9598.8|9609.8|9599.8|9608.5|9598.5|11
1638181180000|2021-11-29 10:19:40|9609.3|9599.3|9608.8|9598.8|9609.3|9599.3|9608.8|9598.8|7
1638181190000|2021-11-29 10:19:50|9609|9599|9609|9599|9609|9599|9609|9599|1
1638181200000|2021-11-29 10:20:00|9608.8|9598.8|9611|9601|9611|9601|9608.8|9598.8|5
1638181210000|2021-11-29 10:20:10|9610|9600|9611.3|9601.3|9611.3|9601.3|9610|9600|2
1638181220000|2021-11-29 10:20:20|9610.8|9600.8|9611.5|9601.5|9611.5|9601.5|9610.8|9600.8|6
1638181230000|2021-11-29 10:20:30|9611.3|9601.3|9610.8|9600.8|9611.5|9601.5|9608.5|9598.5|12
1638181240000|2021-11-29 10:20:40|9611.3|9601.3|9611.5|9601.5|9611.8|9601.8|9610.3|9600.3|8
1638181250000|2021-11-29 10:20:50|9611.8|9601.8|9616|9606|9616|9606|9611.8|9601.8|6
1638181260000|2021-11-29 10:21:00|9616.3|9606.3|9618.8|9608.8|9619.8|9609.8|9616.3|9606.3|15
1638181270000|2021-11-29 10:21:10|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.3|9609.3|5
1638181280000|2021-11-29 10:21:20|9619.8|9609.8|9617.5|9607.5|9619.8|9609.8|9617.5|9607.5|7
1638181290000|2021-11-29 10:21:30|9617.8|9607.8|9618.5|9608.5|9618.8|9608.8|9617.8|9607.8|5
1638181300000|2021-11-29 10:21:40|9618.3|9608.3|9616.5|9606.5|9619.5|9609.5|9615.5|9605.5|14
1638181310000|2021-11-29 10:21:50|9617|9607|9617.3|9607.3|9618|9608|9616.3|9606.3|15
1638181320000|2021-11-29 10:22:00|9617|9607|9617|9607|9618.3|9608.3|9616.8|9606.8|13
1638181330000|2021-11-29 10:22:10|9616.8|9606.8|9618.3|9608.3|9618.5|9608.5|9616.8|9606.8|10
1638181340000|2021-11-29 10:22:20|9617.8|9607.8|9618.8|9608.8|9618.8|9608.8|9617.8|9607.8|6
1638181350000|2021-11-29 10:22:30|9618.5|9608.5|9620.5|9610.5|9620.5|9610.5|9618.5|9608.5|8
1638181360000|2021-11-29 10:22:40|9620.8|9610.8|9622.8|9612.8|9623.5|9613.5|9620.8|9610.8|7
1638181370000|2021-11-29 10:22:50|9622.5|9612.5|9624|9614|9624|9614|9622.3|9612.3|10
1638181380000|2021-11-29 10:23:00|9624.3|9614.3|9624|9614|9624.3|9614.3|9622.5|9612.5|10
1638181390000|2021-11-29 10:23:10|9624.5|9614.5|9629|9619|9629.8|9619.8|9624.5|9614.5|9
1638181400000|2021-11-29 10:23:20|9629.3|9619.3|9631.8|9621.8|9631.8|9621.8|9629.3|9619.3|11
1638181410000|2021-11-29 10:23:30|9631.5|9621.5|9631.5|9621.5|9632|9622|9631.3|9621.3|5
1638181420000|2021-11-29 10:23:40|9631.3|9621.3|9625.3|9615.3|9631.5|9621.5|9623.9|9613.9|13
1638181430000|2021-11-29 10:23:50|9624.8|9614.8|9625.3|9615.3|9626|9616|9624.8|9614.8|7
1638181440000|2021-11-29 10:24:00|9624.8|9614.8|9623|9613|9625.3|9615.3|9621.3|9611.3|11
1638181450000|2021-11-29 10:24:10|9622.8|9612.8|9622.8|9612.8|9623|9613|9622|9612|8
1638181460000|2021-11-29 10:24:20|9623.8|9613.8|9626|9616|9626|9616|9623.3|9613.3|14
1638181470000|2021-11-29 10:24:30|9626.3|9616.3|9625.5|9615.5|9627.5|9617.5|9625.3|9615.3|11
1638181480000|2021-11-29 10:24:40|9625.8|9615.8|9626.5|9616.5|9626.5|9616.5|9625.3|9615.3|6
1638181490000|2021-11-29 10:24:50|9626.3|9616.3|9625.8|9615.8|9626.5|9616.5|9625.8|9615.8|8
1638181500000|2021-11-29 10:25:00|9625.5|9615.5|9624.5|9614.5|9626|9616|9624.5|9614.5|11
1638181510000|2021-11-29 10:25:10|9623.3|9613.3|9625.8|9615.8|9625.8|9615.8|9622.8|9612.8|7
1638181520000|2021-11-29 10:25:20|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|1
1638181530000|2021-11-29 10:25:30|9626.3|9616.3|9624.5|9614.5|9626.3|9616.3|9624|9614|11
1638181550000|2021-11-29 10:25:50|9624|9614|9624|9614|9624|9614|9623.5|9613.5|7
1638181560000|2021-11-29 10:26:00|9623.8|9613.8|9623|9613|9623.8|9613.8|9623|9613|8
1638181570000|2021-11-29 10:26:10|9624.5|9614.5|9624.5|9614.5|9624.8|9614.8|9624|9614|5
1638181580000|2021-11-29 10:26:20|9624.8|9614.8|9624.8|9614.8|9625|9615|9624.5|9614.5|4
1638181590000|2021-11-29 10:26:30|9626.3|9616.3|9625.3|9615.3|9626.3|9616.3|9625|9615|12
1638181600000|2021-11-29 10:26:40|9625.5|9615.5|9626.5|9616.5|9627.3|9617.3|9625.5|9615.5|6
1638181610000|2021-11-29 10:26:50|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|9625.3|9615.3|6
1638181620000|2021-11-29 10:27:00|9626|9616|9625.8|9615.8|9626|9616|9625.8|9615.8|2
1638181630000|2021-11-29 10:27:10|9625.5|9615.5|9624.8|9614.8|9625.5|9615.5|9624.8|9614.8|2
1638181640000|2021-11-29 10:27:20|9624.5|9614.5|9624|9614|9624.5|9614.5|9624|9614|2
1638181660000|2021-11-29 10:27:40|9623.8|9613.8|9623.8|9613.8|9624|9614|9623.5|9613.5|7
1638181670000|2021-11-29 10:27:50|9624.5|9614.5|9626.8|9616.8|9627|9617|9624.5|9614.5|6
1638181680000|2021-11-29 10:28:00|9628.5|9618.5|9629|9619|9630|9620|9628.5|9618.5|10
1638181690000|2021-11-29 10:28:10|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|1
1638181700000|2021-11-29 10:28:20|9628.3|9618.3|9627|9617|9628.5|9618.5|9626.5|9616.5|16
1638181710000|2021-11-29 10:28:30|9627.3|9617.3|9626.3|9616.3|9627.3|9617.3|9626.3|9616.3|5
1638181720000|2021-11-29 10:28:40|9626|9616|9626.3|9616.3|9626.3|9616.3|9625.8|9615.8|6
1638181740000|2021-11-29 10:29:00|9626|9616|9623.5|9613.5|9626|9616|9622.5|9612.5|17
1638181750000|2021-11-29 10:29:10|9623|9613|9625.5|9615.5|9625.5|9615.5|9623|9613|11
1638181760000|2021-11-29 10:29:20|9625.3|9615.3|9624.5|9614.5|9625.3|9615.3|9623.5|9613.5|5
1638181770000|2021-11-29 10:29:30|9624.3|9614.3|9624|9614|9624.8|9614.8|9624|9614|5
1638181780000|2021-11-29 10:29:40|9624.3|9614.3|9626.8|9616.8|9627|9617|9624|9614|7
1638181790000|2021-11-29 10:29:50|9626.3|9616.3|9627.3|9617.3|9629.3|9619.3|9626.3|9616.3|16
1638181800000|2021-11-29 10:30:00|9627|9617|9623.8|9613.8|9628|9618|9623.8|9613.8|12
1638181810000|2021-11-29 10:30:10|9624|9614|9624.8|9614.8|9625.3|9615.3|9624|9614|6
1638181820000|2021-11-29 10:30:20|9625|9615|9626.5|9616.5|9626.5|9616.5|9625|9615|11
1638181830000|2021-11-29 10:30:30|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|1
1638181840000|2021-11-29 10:30:40|9627|9617|9628.4|9618.4|9629.3|9619.3|9626.1|9616.1|12
1638181850000|2021-11-29 10:30:50|9627.8|9617.8|9628.8|9618.8|9628.8|9618.8|9627.8|9617.8|6
1638181860000|2021-11-29 10:31:00|9628.5|9618.5|9625|9615|9628.5|9618.5|9625|9615|10
1638181870000|2021-11-29 10:31:10|9624.8|9614.8|9624.5|9614.5|9624.8|9614.8|9624.3|9614.3|7
1638181880000|2021-11-29 10:31:20|9624.8|9614.8|9622.8|9612.8|9624.8|9614.8|9622.8|9612.8|6
1638181890000|2021-11-29 10:31:30|9623|9613|9625.3|9615.3|9625.5|9615.5|9623|9613|8
1638181900000|2021-11-29 10:31:40|9625|9615|9624.8|9614.8|9625.3|9615.3|9624.5|9614.5|7
1638181910000|2021-11-29 10:31:50|9625|9615|9623.8|9613.8|9625|9615|9622.8|9612.8|11
1638181920000|2021-11-29 10:32:00|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9622|9612|11
1638181930000|2021-11-29 10:32:10|9623.3|9613.3|9625.8|9615.8|9626|9616|9623.3|9613.3|15
1638181940000|2021-11-29 10:32:20|9625.5|9615.5|9626.8|9616.8|9626.8|9616.8|9624.8|9614.8|25
1638181950000|2021-11-29 10:32:30|9628.3|9618.3|9627.3|9617.3|9628.3|9618.3|9626.5|9616.5|25
1638181960000|2021-11-29 10:32:40|9627.5|9617.5|9626|9616|9627.5|9617.5|9625.8|9615.8|14
1638181970000|2021-11-29 10:32:50|9626.3|9616.3|9626|9616|9626.3|9616.3|9625.8|9615.8|5
1638181980000|2021-11-29 10:33:00|9625.8|9615.8|9624.8|9614.8|9625.8|9615.8|9624.8|9614.8|8
1638181990000|2021-11-29 10:33:10|9625|9615|9624.8|9614.8|9625|9615|9624.8|9614.8|2
1638182000000|2021-11-29 10:33:20|9625|9615|9624.8|9614.8|9625|9615|9624.8|9614.8|2
1638182010000|2021-11-29 10:33:30|9624.5|9614.5|9623.8|9613.8|9624.5|9614.5|9623.3|9613.3|7
1638182020000|2021-11-29 10:33:40|9623.5|9613.5|9623.8|9613.8|9623.8|9613.8|9623.5|9613.5|2
1638182030000|2021-11-29 10:33:50|9623.5|9613.5|9622.8|9612.8|9623.5|9613.5|9622|9612|8
1638182040000|2021-11-29 10:34:00|9622.5|9612.5|9621.8|9611.8|9622.8|9612.8|9620.3|9610.3|29
1638182050000|2021-11-29 10:34:10|9621.5|9611.5|9621|9611|9621.5|9611.5|9619.8|9609.8|25
1638182060000|2021-11-29 10:34:20|9620.8|9610.8|9621.5|9611.5|9622.3|9612.3|9620.3|9610.3|28
1638182070000|2021-11-29 10:34:30|9621.3|9611.3|9617.8|9607.8|9621.5|9611.5|9616.3|9606.3|26
1638182080000|2021-11-29 10:34:40|9618|9608|9618.5|9608.5|9619.5|9609.5|9617.5|9607.5|21
1638182090000|2021-11-29 10:34:50|9618.3|9608.3|9617.5|9607.5|9618.5|9608.5|9617.5|9607.5|21
1638182100000|2021-11-29 10:35:00|9617.8|9607.8|9616|9606|9617.8|9607.8|9616|9606|9
1638182110000|2021-11-29 10:35:10|9615.8|9605.8|9616|9606|9616|9606|9615.8|9605.8|2
1638182140000|2021-11-29 10:35:40|9615.8|9605.8|9618.5|9608.5|9619.3|9609.3|9615.8|9605.8|16
1638182150000|2021-11-29 10:35:50|9619.3|9609.3|9619.5|9609.5|9619.5|9609.5|9618.5|9608.5|27
1638182160000|2021-11-29 10:36:00|9618.5|9608.5|9617.5|9607.5|9619.3|9609.3|9617|9607|26
1638182170000|2021-11-29 10:36:10|9618|9608|9616.5|9606.5|9618.3|9608.3|9616.5|9606.5|9
1638182180000|2021-11-29 10:36:20|9616|9606|9616.3|9606.3|9617|9607|9615.5|9605.5|8
1638182190000|2021-11-29 10:36:30|9616.5|9606.5|9616|9606|9617.3|9607.3|9616|9606|8
1638182210000|2021-11-29 10:36:50|9615.8|9605.8|9617|9607|9617.5|9607.5|9615.8|9605.8|8
1638182220000|2021-11-29 10:37:00|9617.3|9607.3|9617|9607|9617.3|9607.3|9616.8|9606.8|4
1638182230000|2021-11-29 10:37:10|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|1
1638182240000|2021-11-29 10:37:20|9616.3|9606.3|9617|9607|9617|9607|9615.8|9605.8|8
1638182250000|2021-11-29 10:37:30|9617.3|9607.3|9617.5|9607.5|9617.8|9607.8|9617|9607|10
1638182260000|2021-11-29 10:37:40|9618|9608|9617.5|9607.5|9618|9608|9616.8|9606.8|7
1638182270000|2021-11-29 10:37:50|9618.3|9608.3|9618.5|9608.5|9619|9609|9618.3|9608.3|7
1638182280000|2021-11-29 10:38:00|9618.3|9608.3|9618.5|9608.5|9618.5|9608.5|9618.3|9608.3|4
1638182290000|2021-11-29 10:38:10|9618.3|9608.3|9618.5|9608.5|9618.5|9608.5|9618.3|9608.3|2
1638182300000|2021-11-29 10:38:20|9618.3|9608.3|9625.5|9615.5|9625.5|9615.5|9618|9608|7
1638182310000|2021-11-29 10:38:30|9625.8|9615.8|9627|9617|9627.5|9617.5|9625.8|9615.8|12
1638182320000|2021-11-29 10:38:40|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|9626.3|9616.3|7
1638182330000|2021-11-29 10:38:50|9627.5|9617.5|9626.5|9616.5|9627.5|9617.5|9626|9616|11
1638182340000|2021-11-29 10:39:00|9626.3|9616.3|9624.5|9614.5|9626.3|9616.3|9624.5|9614.5|10
1638182350000|2021-11-29 10:39:10|9624.8|9614.8|9626|9616|9626|9616|9624.5|9614.5|8
1638182360000|2021-11-29 10:39:20|9625.5|9615.5|9625.3|9615.3|9625.5|9615.5|9624.5|9614.5|8
1638182370000|2021-11-29 10:39:30|9625|9615|9624.3|9614.3|9625|9615|9624.3|9614.3|6
1638182380000|2021-11-29 10:39:40|9624.5|9614.5|9623.5|9613.5|9624.8|9614.8|9621.8|9611.8|16
1638182390000|2021-11-29 10:39:50|9623|9613|9621.8|9611.8|9624|9614|9621.8|9611.8|18
1638182400000|2021-11-29 10:40:00|9621.5|9611.5|9620.3|9610.3|9622|9612|9620|9610|22
1638182410000|2021-11-29 10:40:10|9619.8|9609.8|9618.5|9608.5|9619.8|9609.8|9617.5|9607.5|13
1638182420000|2021-11-29 10:40:20|9618.3|9608.3|9618.5|9608.5|9618.5|9608.5|9618.3|9608.3|4
1638182430000|2021-11-29 10:40:30|9619|9609|9619.3|9609.3|9620|9610|9619|9609|9
1638182440000|2021-11-29 10:40:40|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1638182450000|2021-11-29 10:40:50|9618.3|9608.3|9619|9609|9619.5|9609.5|9616|9606|25
1638182460000|2021-11-29 10:41:00|9618.8|9608.8|9618.8|9608.8|9619|9609|9618|9608|22
1638182470000|2021-11-29 10:41:10|9618.3|9608.3|9616.3|9606.3|9618.5|9608.5|9615.5|9605.5|10
1638182480000|2021-11-29 10:41:20|9617.5|9607.5|9614.3|9604.3|9618|9608|9612.3|9602.3|18
1638182490000|2021-11-29 10:41:30|9614.8|9604.8|9615.8|9605.8|9616.8|9606.8|9614.8|9604.8|8
1638182500000|2021-11-29 10:41:40|9615.5|9605.5|9616.3|9606.3|9616.5|9606.5|9615.5|9605.5|8
1638182510000|2021-11-29 10:41:50|9616|9606|9616|9606|9616|9606|9616|9606|1
1638182520000|2021-11-29 10:42:00|9616.3|9606.3|9615.3|9605.3|9616.5|9606.5|9612.5|9602.5|20
1638182530000|2021-11-29 10:42:10|9615|9605|9615.9|9605.9|9617|9607|9614.5|9604.5|15
1638182540000|2021-11-29 10:42:20|9615.8|9605.8|9618|9608|9618.3|9608.3|9615|9605|24
1638182550000|2021-11-29 10:42:30|9618.5|9608.5|9618.3|9608.3|9619|9609|9618|9608|20
1638182560000|2021-11-29 10:42:40|9618|9608|9618.3|9608.3|9618.5|9608.5|9618|9608|8
1638182570000|2021-11-29 10:42:50|9618|9608|9618.3|9608.3|9618.3|9608.3|9618|9608|6
1638182580000|2021-11-29 10:43:00|9618|9608|9618.3|9608.3|9618.3|9608.3|9618|9608|4
1638182590000|2021-11-29 10:43:10|9618|9608|9617|9607|9618|9608|9617|9607|14
1638182600000|2021-11-29 10:43:20|9617.3|9607.3|9619.3|9609.3|9619.3|9609.3|9617.3|9607.3|4
1638182610000|2021-11-29 10:43:30|9618.8|9608.8|9618.5|9608.5|9619.5|9609.5|9618.5|9608.5|9
1638182620000|2021-11-29 10:43:40|9618.8|9608.8|9618|9608|9618.8|9608.8|9617.8|9607.8|9
1638182630000|2021-11-29 10:43:50|9617.8|9607.8|9615.8|9605.8|9617.8|9607.8|9614.5|9604.5|10
1638182640000|2021-11-29 10:44:00|9615.3|9605.3|9613.5|9603.5|9615.3|9605.3|9613.3|9603.3|11
1638182650000|2021-11-29 10:44:10|9613|9603|9613.5|9603.5|9613.5|9603.5|9613|9603|2
1638182660000|2021-11-29 10:44:20|9613.8|9603.8|9613.5|9603.5|9613.8|9603.8|9613.5|9603.5|2
1638182670000|2021-11-29 10:44:30|9613.8|9603.8|9613.5|9603.5|9613.8|9603.8|9613.5|9603.5|2
1638182680000|2021-11-29 10:44:40|9613.8|9603.8|9613.5|9603.5|9613.8|9603.8|9613.5|9603.5|2
1638182690000|2021-11-29 10:44:50|9613.3|9603.3|9613.5|9603.5|9613.5|9603.5|9613.3|9603.3|2
1638182700000|2021-11-29 10:45:00|9613.3|9603.3|9613.3|9603.3|9613.5|9603.5|9613.3|9603.3|7
1638182710000|2021-11-29 10:45:10|9613|9603|9612.3|9602.3|9613|9603|9612.3|9602.3|2
1638182720000|2021-11-29 10:45:20|9611.8|9601.8|9609.8|9599.8|9612.5|9602.5|9609.3|9599.3|12
1638182730000|2021-11-29 10:45:30|9609.5|9599.5|9608.8|9598.8|9609.5|9599.5|9608.8|9598.8|6
1638182740000|2021-11-29 10:45:40|9609|9599|9612.5|9602.5|9613.5|9603.5|9608.8|9598.8|19
1638182750000|2021-11-29 10:45:50|9612|9602|9612|9602|9612.5|9602.5|9612|9602|14
1638182760000|2021-11-29 10:46:00|9612.3|9602.3|9612.8|9602.8|9612.8|9602.8|9612|9602|26
1638182770000|2021-11-29 10:46:10|9612.5|9602.5|9612.3|9602.3|9612.8|9602.8|9612|9602|15
1638182780000|2021-11-29 10:46:20|9612|9602|9612.3|9602.3|9612.8|9602.8|9612|9602|12
1638182790000|2021-11-29 10:46:30|9612|9602|9611|9601|9612|9602|9611|9601|10
1638182800000|2021-11-29 10:46:40|9611.3|9601.3|9612.3|9602.3|9612.3|9602.3|9611.3|9601.3|9
1638182820000|2021-11-29 10:47:00|9612.8|9602.8|9612.5|9602.5|9613|9603|9612.3|9602.3|8
1638182830000|2021-11-29 10:47:10|9612.8|9602.8|9614.1|9604.1|9614.1|9604.1|9612.5|9602.5|4
1638182840000|2021-11-29 10:47:20|9613.9|9603.9|9615.3|9605.3|9615.3|9605.3|9613.9|9603.9|2
1638182850000|2021-11-29 10:47:30|9616.5|9606.5|9619.8|9609.8|9620.8|9610.8|9616.3|9606.3|13
1638182860000|2021-11-29 10:47:40|9619.5|9609.5|9619.8|9609.8|9619.8|9609.8|9619.3|9609.3|4
1638182870000|2021-11-29 10:47:50|9619.5|9609.5|9619.8|9609.8|9620|9610|9619.5|9609.5|7
1638182880000|2021-11-29 10:48:00|9619.5|9609.5|9617.8|9607.8|9619.8|9609.8|9617.8|9607.8|7
1638182890000|2021-11-29 10:48:10|9618|9608|9617|9607|9618.8|9608.8|9617|9607|12
1638182900000|2021-11-29 10:48:20|9616.8|9606.8|9617|9607|9617|9607|9616.8|9606.8|2
1638182910000|2021-11-29 10:48:30|9616.8|9606.8|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|2
1638182920000|2021-11-29 10:48:40|9617|9607|9620.5|9610.5|9620.5|9610.5|9616.8|9606.8|10
1638182930000|2021-11-29 10:48:50|9620.3|9610.3|9617.8|9607.8|9620.3|9610.3|9617.8|9607.8|3
1638182940000|2021-11-29 10:49:00|9617|9607|9616|9606|9617|9607|9615.5|9605.5|14
1638182950000|2021-11-29 10:49:10|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|1
1638182970000|2021-11-29 10:49:30|9615.5|9605.5|9615.5|9605.5|9616|9606|9615.5|9605.5|9
1638182980000|2021-11-29 10:49:40|9615.3|9605.3|9615.5|9605.5|9615.5|9605.5|9615.3|9605.3|2
1638182990000|2021-11-29 10:49:50|9615.3|9605.3|9615.5|9605.5|9615.5|9605.5|9615.3|9605.3|2
1638183000000|2021-11-29 10:50:00|9615.3|9605.3|9615.3|9605.3|9615.5|9605.5|9614.5|9604.5|5
1638183010000|2021-11-29 10:50:10|9615|9605|9615|9605|9615|9605|9615|9605|1
1638183020000|2021-11-29 10:50:20|9615.3|9605.3|9618|9608|9618|9608|9615.3|9605.3|4
1638183030000|2021-11-29 10:50:30|9617.8|9607.8|9617.5|9607.5|9617.8|9607.8|9617.5|9607.5|2
1638183040000|2021-11-29 10:50:40|9617.8|9607.8|9616.8|9606.8|9617.8|9607.8|9616.5|9606.5|15
1638183050000|2021-11-29 10:50:50|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|1
1638183060000|2021-11-29 10:51:00|9616.3|9606.3|9616.5|9606.5|9616.5|9606.5|9616|9606|6
1638183070000|2021-11-29 10:51:10|9616.3|9606.3|9616|9606|9616.5|9606.5|9616|9606|4
1638183080000|2021-11-29 10:51:20|9616.5|9606.5|9616.3|9606.3|9616.8|9606.8|9616|9606|20
1638183090000|2021-11-29 10:51:30|9616|9606|9616.3|9606.3|9616.5|9606.5|9616|9606|12
1638183100000|2021-11-29 10:51:40|9616|9606|9615.8|9605.8|9616.5|9606.5|9615.5|9605.5|16
1638183110000|2021-11-29 10:51:50|9615.5|9605.5|9617.8|9607.8|9618.3|9608.3|9614.8|9604.8|13
1638183120000|2021-11-29 10:52:00|9618|9608|9617|9607|9618|9608|9617|9607|6
1638183130000|2021-11-29 10:52:10|9616.8|9606.8|9616.5|9606.5|9617|9607|9616.3|9606.3|7
1638183140000|2021-11-29 10:52:20|9616.3|9606.3|9616|9606|9616.5|9606.5|9615.8|9605.8|10
1638183150000|2021-11-29 10:52:30|9616.3|9606.3|9616|9606|9616.3|9606.3|9615.5|9605.5|13
1638183160000|2021-11-29 10:52:40|9615.8|9605.8|9615.8|9605.8|9616|9606|9615.5|9605.5|13
1638183170000|2021-11-29 10:52:50|9615.5|9605.5|9615.8|9605.8|9615.8|9605.8|9615.5|9605.5|2
1638183180000|2021-11-29 10:53:00|9615.5|9605.5|9615.8|9605.8|9615.8|9605.8|9615.5|9605.5|4
1638183190000|2021-11-29 10:53:10|9615.5|9605.5|9617|9607|9617|9607|9613.9|9603.9|11
1638183200000|2021-11-29 10:53:20|9617.3|9607.3|9616.8|9606.8|9617.3|9607.3|9616.8|9606.8|9
1638183230000|2021-11-29 10:53:50|9616.5|9606.5|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|7
1638183240000|2021-11-29 10:54:00|9616.8|9606.8|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|4
1638183250000|2021-11-29 10:54:10|9616.8|9606.8|9615.8|9605.8|9616.8|9606.8|9615.8|9605.8|8
1638183260000|2021-11-29 10:54:20|9616|9606|9616|9606|9616|9606|9615.8|9605.8|3
1638183270000|2021-11-29 10:54:30|9616.8|9606.8|9617|9607|9617.5|9607.5|9616.8|9606.8|6
1638183280000|2021-11-29 10:54:40|9617.3|9607.3|9617|9607|9617.3|9607.3|9616.8|9606.8|11
1638183290000|2021-11-29 10:54:50|9616.8|9606.8|9617|9607|9617|9607|9616.8|9606.8|4
1638183300000|2021-11-29 10:55:00|9616.8|9606.8|9620|9610|9620|9610|9616.8|9606.8|5
1638183310000|2021-11-29 10:55:10|9621.4|9611.4|9621.3|9611.3|9621.8|9611.8|9621|9611|7
1638183320000|2021-11-29 10:55:20|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.5|9611.5|3
1638183330000|2021-11-29 10:55:30|9621.5|9611.5|9620|9610|9621.5|9611.5|9619.8|9609.8|4
1638183340000|2021-11-29 10:55:40|9620.5|9610.5|9620.3|9610.3|9620.8|9610.8|9620.3|9610.3|4
1638183350000|2021-11-29 10:55:50|9620.5|9610.5|9622.5|9612.5|9622.5|9612.5|9620.5|9610.5|4
1638183360000|2021-11-29 10:56:00|9622|9612|9622|9612|9622|9612|9622|9612|1
1638183370000|2021-11-29 10:56:10|9622.3|9612.3|9624.5|9614.5|9624.5|9614.5|9622.3|9612.3|6
1638183380000|2021-11-29 10:56:20|9624|9614|9622|9612|9624|9614|9621.8|9611.8|14
1638183390000|2021-11-29 10:56:30|9621.8|9611.8|9615.8|9605.8|9622|9612|9615.8|9605.8|17
1638183400000|2021-11-29 10:56:40|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|1
1638183410000|2021-11-29 10:56:50|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|1
1638183420000|2021-11-29 10:57:00|9614.8|9604.8|9611.3|9601.3|9614.8|9604.8|9611|9601|6
1638183430000|2021-11-29 10:57:10|9611|9601|9610|9600|9611.3|9601.3|9607.5|9597.5|13
1638183440000|2021-11-29 10:57:20|9610.3|9600.3|9606|9596|9610.3|9600.3|9603.5|9593.5|10
1638183450000|2021-11-29 10:57:30|9606.3|9596.3|9607.3|9597.3|9609.5|9599.5|9606.3|9596.3|11
1638183460000|2021-11-29 10:57:40|9607.6|9597.6|9606.8|9596.8|9607.6|9597.6|9606|9596|12
1638183470000|2021-11-29 10:57:50|9606.5|9596.5|9606.5|9596.5|9607.3|9597.3|9606.5|9596.5|7
1638183480000|2021-11-29 10:58:00|9607|9597|9605.8|9595.8|9607|9597|9605.8|9595.8|5
1638183490000|2021-11-29 10:58:10|9605.5|9595.5|9604|9594|9605.8|9595.8|9603.3|9593.3|9
1638183500000|2021-11-29 10:58:20|9604.3|9594.3|9604.9|9594.9|9606.1|9596.1|9603.5|9593.5|15
1638183510000|2021-11-29 10:58:30|9604.8|9594.8|9605|9595|9605|9595|9604.8|9594.8|2
1638183520000|2021-11-29 10:58:40|9604.8|9594.8|9604.5|9594.5|9604.8|9594.8|9604.5|9594.5|2
1638183530000|2021-11-29 10:58:50|9604|9594|9605.3|9595.3|9605.3|9595.3|9603.8|9593.8|7
1638183540000|2021-11-29 10:59:00|9605.5|9595.5|9604.5|9594.5|9606.3|9596.3|9604.5|9594.5|7
1638183550000|2021-11-29 10:59:10|9604.8|9594.8|9605.3|9595.3|9605.5|9595.5|9604.8|9594.8|11
1638183560000|2021-11-29 10:59:20|9605|9595|9606|9596|9606.8|9596.8|9605|9595|11
1638183570000|2021-11-29 10:59:30|9605.8|9595.8|9605.3|9595.3|9605.8|9595.8|9605.3|9595.3|5
1638183580000|2021-11-29 10:59:40|9606|9596|9606|9596|9606|9596|9606|9596|1
1638183590000|2021-11-29 10:59:50|9606.3|9596.3|9606|9596|9606.3|9596.3|9605.8|9595.8|3
1638183600000|2021-11-29 11:00:00|9605.8|9595.8|9604|9594|9605.8|9595.8|9602.3|9592.3|17
1638183610000|2021-11-29 11:00:10|9604.3|9594.3|9605.8|9595.8|9607.8|9597.8|9604.3|9594.3|12
1638183620000|2021-11-29 11:00:20|9605.5|9595.5|9605.3|9595.3|9606.5|9596.5|9604.5|9594.5|12
1638183630000|2021-11-29 11:00:30|9605|9595|9603.8|9593.8|9605|9595|9603.8|9593.8|9
1638183640000|2021-11-29 11:00:40|9602.5|9592.5|9606.3|9596.3|9607|9597|9602.5|9592.5|14
1638183650000|2021-11-29 11:00:50|9606.5|9596.5|9606.3|9596.3|9606.8|9596.8|9606|9596|5
1638183660000|2021-11-29 11:01:00|9606|9596|9605.3|9595.3|9606|9596|9604.8|9594.8|8
1638183670000|2021-11-29 11:01:10|9604.3|9594.3|9604.5|9594.5|9605|9595|9604|9594|8
1638183680000|2021-11-29 11:01:20|9605.5|9595.5|9603.9|9593.9|9605.5|9595.5|9603.5|9593.5|12
1638183690000|2021-11-29 11:01:30|9603.6|9593.6|9603.5|9593.5|9604|9594|9603.1|9593.1|12
1638183700000|2021-11-29 11:01:40|9603.3|9593.3|9601.8|9591.8|9603.3|9593.3|9601.8|9591.8|11
1638183710000|2021-11-29 11:01:50|9602|9592|9600|9590|9602|9592|9599.8|9589.8|14
1638183720000|2021-11-29 11:02:00|9600.3|9590.3|9603.5|9593.5|9603.5|9593.5|9599.3|9589.3|14
1638183730000|2021-11-29 11:02:10|9604|9594|9603.5|9593.5|9604|9594|9602.8|9592.8|7
1638183740000|2021-11-29 11:02:20|9603.3|9593.3|9603.5|9593.5|9603.5|9593.5|9603|9593|6
1638183750000|2021-11-29 11:02:30|9603.8|9593.8|9603|9593|9604|9594|9603|9593|3
1638183760000|2021-11-29 11:02:40|9603.3|9593.3|9603.5|9593.5|9604|9594|9603.3|9593.3|5
1638183770000|2021-11-29 11:02:50|9603.3|9593.3|9602|9592|9603.3|9593.3|9601.8|9591.8|8
1638183780000|2021-11-29 11:03:00|9601.8|9591.8|9601.5|9591.5|9602|9592|9600.8|9590.8|10
1638183790000|2021-11-29 11:03:10|9601.3|9591.3|9603.3|9593.3|9603.3|9593.3|9601.3|9591.3|4
1638183800000|2021-11-29 11:03:20|9603|9593|9602.8|9592.8|9603|9593|9602.5|9592.5|3
1638183810000|2021-11-29 11:03:30|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|1
1638183820000|2021-11-29 11:03:40|9602.8|9592.8|9602.8|9592.8|9603.3|9593.3|9602.5|9592.5|6
1638183830000|2021-11-29 11:03:50|9603|9593|9603|9593|9603|9593|9603|9593|1
1638183840000|2021-11-29 11:04:00|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|1
1638183850000|2021-11-29 11:04:10|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|1
1638183860000|2021-11-29 11:04:20|9603|9593|9602|9592|9603|9593|9602|9592|5
1638183870000|2021-11-29 11:04:30|9602.3|9592.3|9602.8|9592.8|9603|9593|9602|9592|7
1638183880000|2021-11-29 11:04:40|9603|9593|9603|9593|9603.3|9593.3|9602.5|9592.5|9
1638183890000|2021-11-29 11:04:50|9602.8|9592.8|9602.3|9592.3|9602.8|9592.8|9602|9592|3
1638183900000|2021-11-29 11:05:00|9601.8|9591.8|9602|9592|9602|9592|9601.3|9591.3|5
1638183910000|2021-11-29 11:05:10|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|1
1638183920000|2021-11-29 11:05:20|9602|9592|9601.3|9591.3|9602|9592|9601.3|9591.3|4
1638183930000|2021-11-29 11:05:30|9602.3|9592.3|9600.8|9590.8|9602.3|9592.3|9600.8|9590.8|2
1638183950000|2021-11-29 11:05:50|9602.3|9592.3|9601.5|9591.5|9602.3|9592.3|9601.5|9591.5|2
1638183960000|2021-11-29 11:06:00|9601.8|9591.8|9602.6|9592.6|9602.8|9592.8|9601.8|9591.8|4
1638183970000|2021-11-29 11:06:10|9602.5|9592.5|9603.5|9593.5|9603.5|9593.5|9602.5|9592.5|6
1638183980000|2021-11-29 11:06:20|9603.3|9593.3|9602.8|9592.8|9603.3|9593.3|9602.5|9592.5|3
1638183990000|2021-11-29 11:06:30|9603|9593|9602.3|9592.3|9603|9593|9602.3|9592.3|6
1638184000000|2021-11-29 11:06:40|9601.5|9591.5|9602.3|9592.3|9602.3|9592.3|9601.5|9591.5|4
1638184010000|2021-11-29 11:06:50|9602|9592|9601|9591|9602|9592|9601|9591|6
1638184020000|2021-11-29 11:07:00|9600.8|9590.8|9601|9591|9601|9591|9600.8|9590.8|2
1638184030000|2021-11-29 11:07:10|9601.3|9591.3|9603.3|9593.3|9603.3|9593.3|9601.3|9591.3|3
1638184050000|2021-11-29 11:07:30|9603.5|9593.5|9604|9594|9604|9594|9603.3|9593.3|4
1638184060000|2021-11-29 11:07:40|9603.8|9593.8|9603.5|9593.5|9604|9594|9603.5|9593.5|9
1638184070000|2021-11-29 11:07:50|9603.3|9593.3|9603.5|9593.5|9604|9594|9603|9593|11
1638184080000|2021-11-29 11:08:00|9603.8|9593.8|9604.3|9594.3|9604.3|9594.3|9603.3|9593.3|6
1638184090000|2021-11-29 11:08:10|9604|9594|9603.3|9593.3|9604|9594|9602.8|9592.8|6
1638184110000|2021-11-29 11:08:30|9603|9593|9603|9593|9603|9593|9602.8|9592.8|5
1638184120000|2021-11-29 11:08:40|9602.8|9592.8|9602|9592|9603|9593|9602|9592|7
1638184130000|2021-11-29 11:08:50|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602|9592|3
1638184140000|2021-11-29 11:09:00|9601.8|9591.8|9601.8|9591.8|9602.5|9592.5|9601.8|9591.8|7
1638184150000|2021-11-29 11:09:10|9601.5|9591.5|9601.3|9591.3|9601.5|9591.5|9600.5|9590.5|12
1638184160000|2021-11-29 11:09:20|9602|9592|9604|9594|9604|9594|9602|9592|5
1638184170000|2021-11-29 11:09:30|9604.3|9594.3|9604.8|9594.8|9604.8|9594.8|9604.3|9594.3|2
1638184180000|2021-11-29 11:09:40|9604.3|9594.3|9604|9594|9604.3|9594.3|9604|9594|4
1638184190000|2021-11-29 11:09:50|9604.3|9594.3|9604.5|9594.5|9604.5|9594.5|9604|9594|3
1638184200000|2021-11-29 11:10:00|9604|9594|9604.3|9594.3|9604.3|9594.3|9604|9594|4
1638184210000|2021-11-29 11:10:10|9604.5|9594.5|9604|9594|9604.5|9594.5|9604|9594|4
1638184220000|2021-11-29 11:10:20|9604.3|9594.3|9604|9594|9604.5|9594.5|9603.8|9593.8|11
1638184230000|2021-11-29 11:10:30|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1638184240000|2021-11-29 11:10:40|9604.5|9594.5|9607|9597|9607.8|9597.8|9604.5|9594.5|9
1638184250000|2021-11-29 11:10:50|9607.3|9597.3|9607.5|9597.5|9607.5|9597.5|9607.3|9597.3|2
1638184260000|2021-11-29 11:11:00|9607.8|9597.8|9611|9601|9611|9601|9607.8|9597.8|10
1638184270000|2021-11-29 11:11:10|9611.3|9601.3|9610.8|9600.8|9611.3|9601.3|9610.3|9600.3|7
1638184280000|2021-11-29 11:11:20|9610.5|9600.5|9607.5|9597.5|9610.5|9600.5|9607.5|9597.5|10
1638184290000|2021-11-29 11:11:30|9607|9597|9609|9599|9609|9599|9607|9597|7
1638184300000|2021-11-29 11:11:40|9609.3|9599.3|9609.8|9599.8|9609.8|9599.8|9609.3|9599.3|3
1638184310000|2021-11-29 11:11:50|9610|9600|9609|9599|9610|9600|9609|9599|5
1638184320000|2021-11-29 11:12:00|9609.3|9599.3|9609.3|9599.3|9609.8|9599.8|9609.3|9599.3|5
1638184330000|2021-11-29 11:12:10|9609.5|9599.5|9609|9599|9609.8|9599.8|9609|9599|5
1638184340000|2021-11-29 11:12:20|9608.8|9598.8|9608.3|9598.3|9608.8|9598.8|9608.3|9598.3|2
1638184350000|2021-11-29 11:12:30|9608.5|9598.5|9608|9598|9608.5|9598.5|9608|9598|4
1638184360000|2021-11-29 11:12:40|9608.3|9598.3|9608.5|9598.5|9608.5|9598.5|9608.3|9598.3|2
1638184370000|2021-11-29 11:12:50|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1638184380000|2021-11-29 11:13:00|9609|9599|9612.5|9602.5|9612.5|9602.5|9608.8|9598.8|11
1638184390000|2021-11-29 11:13:10|9612.8|9602.8|9610.5|9600.5|9612.8|9602.8|9610.5|9600.5|7
1638184400000|2021-11-29 11:13:20|9610.3|9600.3|9610|9600|9610.3|9600.3|9610|9600|4
1638184410000|2021-11-29 11:13:30|9609.8|9599.8|9608.3|9598.3|9609.8|9599.8|9608.3|9598.3|6
1638184420000|2021-11-29 11:13:40|9607.8|9597.8|9606.3|9596.3|9607.8|9597.8|9606.3|9596.3|7
1638184430000|2021-11-29 11:13:50|9606|9596|9605|9595|9606.3|9596.3|9604.8|9594.8|9
1638184440000|2021-11-29 11:14:00|9604.8|9594.8|9608.5|9598.5|9608.5|9598.5|9604.8|9594.8|3
1638184450000|2021-11-29 11:14:10|9608.3|9598.3|9608|9598|9608.3|9598.3|9608|9598|2
1638184460000|2021-11-29 11:14:20|9607.8|9597.8|9607|9597|9607.8|9597.8|9607|9597|4
1638184470000|2021-11-29 11:14:30|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1638184480000|2021-11-29 11:14:40|9607.5|9597.5|9607.3|9597.3|9607.5|9597.5|9607.3|9597.3|2
1638184490000|2021-11-29 11:14:50|9607.5|9597.5|9607.3|9597.3|9607.5|9597.5|9607.3|9597.3|2
1638184500000|2021-11-29 11:15:00|9607.5|9597.5|9608.8|9598.8|9609|9599|9607.5|9597.5|12
1638184510000|2021-11-29 11:15:10|9609|9599|9606.8|9596.8|9609|9599|9606.3|9596.3|14
1638184520000|2021-11-29 11:15:20|9606.5|9596.5|9608.3|9598.3|9608.8|9598.8|9606|9596|15
1638184530000|2021-11-29 11:15:30|9608.5|9598.5|9607.8|9597.8|9608.5|9598.5|9607.3|9597.3|22
1638184540000|2021-11-29 11:15:40|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9605.8|9595.8|19
1638184550000|2021-11-29 11:15:50|9606.5|9596.5|9607.8|9597.8|9608|9598|9606.5|9596.5|30
1638184560000|2021-11-29 11:16:00|9608|9598|9608.5|9598.5|9608.8|9598.8|9607.5|9597.5|15
1638184570000|2021-11-29 11:16:10|9608.8|9598.8|9606|9596|9608.8|9598.8|9605.5|9595.5|10
1638184580000|2021-11-29 11:16:20|9605.8|9595.8|9607.3|9597.3|9607.3|9597.3|9605.8|9595.8|6
1638184590000|2021-11-29 11:16:30|9606.8|9596.8|9605.8|9595.8|9606.8|9596.8|9605.8|9595.8|4
1638184600000|2021-11-29 11:16:40|9605.5|9595.5|9605|9595|9605.5|9595.5|9605|9595|2
1638184610000|2021-11-29 11:16:50|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|9604.5|9594.5|5
1638184620000|2021-11-29 11:17:00|9604.5|9594.5|9603|9593|9604.8|9594.8|9603|9593|7
1638184630000|2021-11-29 11:17:10|9603.3|9593.3|9605.3|9595.3|9606.5|9596.5|9602.5|9592.5|7
1638184640000|2021-11-29 11:17:20|9605|9595|9605.8|9595.8|9606|9596|9605|9595|24
1638184650000|2021-11-29 11:17:30|9605.5|9595.5|9603.8|9593.8|9605.8|9595.8|9601.3|9591.3|24
1638184660000|2021-11-29 11:17:40|9603.3|9593.3|9604.3|9594.3|9605.3|9595.3|9603|9593|23
1638184670000|2021-11-29 11:17:50|9604.8|9594.8|9603.5|9593.5|9604.8|9594.8|9602.8|9592.8|29
1638184680000|2021-11-29 11:18:00|9604|9594|9603|9593|9605|9595|9602.5|9592.5|23
1638184690000|2021-11-29 11:18:10|9602.8|9592.8|9601.8|9591.8|9602.8|9592.8|9601.8|9591.8|4
1638184700000|2021-11-29 11:18:20|9601.5|9591.5|9600.8|9590.8|9601.5|9591.5|9600.5|9590.5|6
1638184710000|2021-11-29 11:18:30|9600.5|9590.5|9598.8|9588.8|9600.5|9590.5|9598.5|9588.5|8
1638184720000|2021-11-29 11:18:40|9598.5|9588.5|9603.5|9593.5|9604|9594|9598.5|9588.5|17
1638184730000|2021-11-29 11:18:50|9603.3|9593.3|9603|9593|9603.8|9593.8|9602.8|9592.8|16
1638184740000|2021-11-29 11:19:00|9602.8|9592.8|9602.8|9592.8|9603.5|9593.5|9602.5|9592.5|5
1638184760000|2021-11-29 11:19:20|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|9602.3|9592.3|3
1638184770000|2021-11-29 11:19:30|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|1
1638184780000|2021-11-29 11:19:40|9603.5|9593.5|9602.8|9592.8|9603.5|9593.5|9602.8|9592.8|2
1638184790000|2021-11-29 11:19:50|9602.5|9592.5|9601|9591|9602.8|9592.8|9601|9591|6
1638184800000|2021-11-29 11:20:00|9600.8|9590.8|9601|9591|9603|9593|9600.8|9590.8|16
1638184810000|2021-11-29 11:20:10|9600.5|9590.5|9601.8|9591.8|9602|9592|9599.8|9589.8|20
1638184820000|2021-11-29 11:20:20|9601.3|9591.3|9601.8|9591.8|9602|9592|9600.8|9590.8|11
1638184830000|2021-11-29 11:20:30|9601.5|9591.5|9604|9594|9604|9594|9601|9591|8
1638184840000|2021-11-29 11:20:40|9603.8|9593.8|9603.3|9593.3|9603.8|9593.8|9602.8|9592.8|8
1638184860000|2021-11-29 11:21:00|9602.8|9592.8|9602.5|9592.5|9602.8|9592.8|9602.3|9592.3|3
1638184870000|2021-11-29 11:21:10|9602.3|9592.3|9602.5|9592.5|9602.5|9592.5|9602.3|9592.3|4
1638184880000|2021-11-29 11:21:20|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1638184890000|2021-11-29 11:21:30|9602.5|9592.5|9601.8|9591.8|9602.5|9592.5|9601.8|9591.8|5
1638184900000|2021-11-29 11:21:40|9604|9594|9604.5|9594.5|9604.5|9594.5|9604|9594|5
1638184910000|2021-11-29 11:21:50|9604.8|9594.8|9606|9596|9608.5|9598.5|9604.8|9594.8|11
1638184920000|2021-11-29 11:22:00|9605.8|9595.8|9605|9595|9606|9596|9604.8|9594.8|7
1638184930000|2021-11-29 11:22:10|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|9604.3|9594.3|3
1638184940000|2021-11-29 11:22:20|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1638184950000|2021-11-29 11:22:30|9604|9594|9603.3|9593.3|9604|9594|9603.3|9593.3|4
1638184960000|2021-11-29 11:22:40|9603|9593|9603.3|9593.3|9603.3|9593.3|9603|9593|2
1638184970000|2021-11-29 11:22:50|9603|9593|9603|9593|9603.3|9593.3|9603|9593|3
1638184980000|2021-11-29 11:23:00|9602.8|9592.8|9601.8|9591.8|9602.8|9592.8|9601.5|9591.5|4
1638185000000|2021-11-29 11:23:20|9601.5|9591.5|9601.3|9591.3|9601.5|9591.5|9601.3|9591.3|2
1638185010000|2021-11-29 11:23:30|9601|9591|9601.3|9591.3|9601.3|9591.3|9601|9591|2
1638185030000|2021-11-29 11:23:50|9601|9591|9600.8|9590.8|9601|9591|9600.8|9590.8|2
1638185040000|2021-11-29 11:24:00|9598.5|9588.5|9599.3|9589.3|9599.8|9589.8|9598|9588|13
1638185050000|2021-11-29 11:24:10|9599|9589|9599.8|9589.8|9599.8|9589.8|9598.8|9588.8|11
1638185060000|2021-11-29 11:24:20|9600.3|9590.3|9601.5|9591.5|9601.8|9591.8|9600.3|9590.3|4
1638185070000|2021-11-29 11:24:30|9601.3|9591.3|9601.5|9591.5|9601.5|9591.5|9601.3|9591.3|2
1638185080000|2021-11-29 11:24:40|9601|9591|9601.5|9591.5|9601.8|9591.8|9601|9591|11
1638185090000|2021-11-29 11:24:50|9601.8|9591.8|9601.8|9591.8|9602|9592|9601.3|9591.3|9
1638185100000|2021-11-29 11:25:00|9601.5|9591.5|9602|9592|9602|9592|9601.3|9591.3|17
1638185110000|2021-11-29 11:25:10|9601.8|9591.8|9602|9592|9602.3|9592.3|9601.5|9591.5|12
1638185120000|2021-11-29 11:25:20|9602.3|9592.3|9598.5|9588.5|9602.3|9592.3|9598|9588|5
1638185130000|2021-11-29 11:25:30|9598.3|9588.3|9598.5|9588.5|9599.3|9589.3|9598.3|9588.3|12
1638185140000|2021-11-29 11:25:40|9598.3|9588.3|9598.3|9588.3|9599.5|9589.5|9598.3|9588.3|12
1638185150000|2021-11-29 11:25:50|9597.8|9587.8|9598.3|9588.3|9599.5|9589.5|9597.8|9587.8|9
1638185160000|2021-11-29 11:26:00|9598|9588|9596|9586|9598|9588|9595.5|9585.5|17
1638185170000|2021-11-29 11:26:10|9595.8|9585.8|9595.8|9585.8|9596.8|9586.8|9595.5|9585.5|5
1638185180000|2021-11-29 11:26:20|9595.5|9585.5|9594.8|9584.8|9595.8|9585.8|9594.8|9584.8|16
1638185190000|2021-11-29 11:26:30|9594.5|9584.5|9595.3|9585.3|9595.3|9585.3|9594.5|9584.5|3
1638185200000|2021-11-29 11:26:40|9595|9585|9596.5|9586.5|9597|9587|9595|9585|9
1638185210000|2021-11-29 11:26:50|9596.3|9586.3|9597|9587|9597.8|9587.8|9596.3|9586.3|7
1638185220000|2021-11-29 11:27:00|9596.8|9586.8|9596.3|9586.3|9596.8|9586.8|9594.8|9584.8|17
1638185230000|2021-11-29 11:27:10|9596.5|9586.5|9595.3|9585.3|9596.5|9586.5|9595.3|9585.3|7
1638185240000|2021-11-29 11:27:20|9595.5|9585.5|9596.3|9586.3|9596.8|9586.8|9595.5|9585.5|8
1638185250000|2021-11-29 11:27:30|9596|9586|9597|9587|9597.5|9587.5|9595.8|9585.8|13
1638185260000|2021-11-29 11:27:40|9596.5|9586.5|9596.3|9586.3|9597|9587|9595.8|9585.8|15
1638185270000|2021-11-29 11:27:50|9595.8|9585.8|9595.3|9585.3|9596.5|9586.5|9595|9585|14
1638185280000|2021-11-29 11:28:00|9595|9585|9595.3|9585.3|9595.3|9585.3|9594.8|9584.8|11
1638185290000|2021-11-29 11:28:10|9594.8|9584.8|9595.3|9585.3|9595.3|9585.3|9594.8|9584.8|2
1638185300000|2021-11-29 11:28:20|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|9595|9585|12
1638185310000|2021-11-29 11:28:30|9595.8|9585.8|9598.8|9588.8|9599|9589|9594.8|9584.8|16
1638185320000|2021-11-29 11:28:40|9598.5|9588.5|9598.3|9588.3|9598.5|9588.5|9597.5|9587.5|8
1638185330000|2021-11-29 11:28:50|9597.8|9587.8|9598.3|9588.3|9598.5|9588.5|9597.8|9587.8|11
1638185340000|2021-11-29 11:29:00|9598|9588|9597.8|9587.8|9599|9589|9597.5|9587.5|11
1638185350000|2021-11-29 11:29:10|9598.5|9588.5|9601.3|9591.3|9601.5|9591.5|9598.5|9588.5|4
1638185360000|2021-11-29 11:29:20|9600.3|9590.3|9601.5|9591.5|9601.5|9591.5|9600.3|9590.3|4
1638185380000|2021-11-29 11:29:40|9601|9591|9600.5|9590.5|9601|9591|9600.5|9590.5|9
1638185390000|2021-11-29 11:29:50|9600.8|9590.8|9601.3|9591.3|9601.3|9591.3|9600.8|9590.8|3
1638185400000|2021-11-29 11:30:00|9601|9591|9599.8|9589.8|9601|9591|9599|9589|11
1638185410000|2021-11-29 11:30:10|9599.5|9589.5|9599.3|9589.3|9600|9590|9598.5|9588.5|10
1638185420000|2021-11-29 11:30:20|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.3|9588.3|6
1638185430000|2021-11-29 11:30:30|9599|9589|9599.3|9589.3|9599.3|9589.3|9598.3|9588.3|9
1638185440000|2021-11-29 11:30:40|9599.5|9589.5|9601.5|9591.5|9601.5|9591.5|9599.5|9589.5|5
1638185450000|2021-11-29 11:30:50|9601|9591|9601|9591|9601|9591|9601|9591|1
1638185460000|2021-11-29 11:31:00|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9599.8|9589.8|4
1638185470000|2021-11-29 11:31:10|9600|9590|9599.8|9589.8|9600.3|9590.3|9599|9589|7
1638185480000|2021-11-29 11:31:20|9600|9590|9600|9590|9600|9590|9599.8|9589.8|5
1638185490000|2021-11-29 11:31:30|9600.3|9590.3|9601|9591|9601.5|9591.5|9600|9590|10
1638185500000|2021-11-29 11:31:40|9600.5|9590.5|9601|9591|9601.5|9591.5|9600.5|9590.5|6
1638185510000|2021-11-29 11:31:50|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|1
1638185520000|2021-11-29 11:32:00|9601.5|9591.5|9602|9592|9602|9592|9601.5|9591.5|7
1638185530000|2021-11-29 11:32:10|9601|9591|9601.3|9591.3|9601.3|9591.3|9601|9591|2
1638185540000|2021-11-29 11:32:20|9601.5|9591.5|9601.8|9591.8|9601.8|9591.8|9601.3|9591.3|4
1638185550000|2021-11-29 11:32:30|9602|9592|9605.8|9595.8|9605.8|9595.8|9602|9592|18
1638185560000|2021-11-29 11:32:40|9604.8|9594.8|9603.5|9593.5|9606|9596|9603.5|9593.5|10
1638185570000|2021-11-29 11:32:50|9603.8|9593.8|9604.3|9594.3|9604.5|9594.5|9603.5|9593.5|6
1638185580000|2021-11-29 11:33:00|9604.5|9594.5|9602.3|9592.3|9604.5|9594.5|9602.3|9592.3|4
1638185590000|2021-11-29 11:33:10|9602.8|9592.8|9603.3|9593.3|9603.5|9593.5|9602.3|9592.3|7
1638185600000|2021-11-29 11:33:20|9603.5|9593.5|9603.8|9593.8|9604|9594|9603.3|9593.3|13
1638185610000|2021-11-29 11:33:30|9603.5|9593.5|9605|9595|9605|9595|9603.5|9593.5|3
1638185620000|2021-11-29 11:33:40|9604.8|9594.8|9602.9|9592.9|9604.8|9594.8|9602.9|9592.9|4
1638185630000|2021-11-29 11:33:50|9602.5|9592.5|9601.5|9591.5|9602.5|9592.5|9601.3|9591.3|6
1638185640000|2021-11-29 11:34:00|9601|9591|9600.5|9590.5|9601.8|9591.8|9600.3|9590.3|10
1638185650000|2021-11-29 11:34:10|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.3|9590.3|9
1638185660000|2021-11-29 11:34:20|9601|9591|9601.5|9591.5|9602.3|9592.3|9601|9591|4
1638185670000|2021-11-29 11:34:30|9601.3|9591.3|9601|9591|9601.5|9591.5|9600.8|9590.8|8
1638185680000|2021-11-29 11:34:40|9600.8|9590.8|9600.8|9590.8|9601|9591|9600.5|9590.5|5
1638185690000|2021-11-29 11:34:50|9601|9591|9601.5|9591.5|9601.8|9591.8|9601|9591|5
1638185700000|2021-11-29 11:35:00|9601.8|9591.8|9601.3|9591.3|9602.3|9592.3|9601.3|9591.3|5
1638185710000|2021-11-29 11:35:10|9601.5|9591.5|9603.5|9593.5|9603.5|9593.5|9601.5|9591.5|4
1638185720000|2021-11-29 11:35:20|9603|9593|9603|9593|9603|9593|9603|9593|1
1638185730000|2021-11-29 11:35:30|9602.8|9592.8|9602.8|9592.8|9603|9593|9602.8|9592.8|3
1638185740000|2021-11-29 11:35:40|9602.5|9592.5|9602.8|9592.8|9602.8|9592.8|9602.5|9592.5|4
1638185750000|2021-11-29 11:35:50|9602.5|9592.5|9603|9593|9603.3|9593.3|9602.5|9592.5|5
1638185760000|2021-11-29 11:36:00|9603.3|9593.3|9605|9595|9605|9595|9603|9593|11
1638185770000|2021-11-29 11:36:10|9605.3|9595.3|9606|9596|9606.3|9596.3|9605|9595|10
1638185780000|2021-11-29 11:36:20|9606.3|9596.3|9606.8|9596.8|9607|9597|9606.3|9596.3|4
1638185790000|2021-11-29 11:36:30|9607|9597|9608.3|9598.3|9608.3|9598.3|9607|9597|7
1638185800000|2021-11-29 11:36:40|9607.8|9597.8|9608.3|9598.3|9608.3|9598.3|9607.8|9597.8|10
1638185810000|2021-11-29 11:36:50|9608.5|9598.5|9608.5|9598.5|9609.3|9599.3|9608.5|9598.5|7
1638185820000|2021-11-29 11:37:00|9609|9599|9609.3|9599.3|9609.3|9599.3|9609|9599|2
1638185830000|2021-11-29 11:37:10|9609.5|9599.5|9610|9600|9610|9600|9609.5|9599.5|7
1638185840000|2021-11-29 11:37:20|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|1
1638185850000|2021-11-29 11:37:30|9610|9600|9610.5|9600.5|9611.3|9601.3|9610|9600|9
1638185870000|2021-11-29 11:37:50|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.5|9600.5|3
1638185880000|2021-11-29 11:38:00|9611|9601|9611.8|9601.8|9612.8|9602.8|9610.5|9600.5|10
1638185890000|2021-11-29 11:38:10|9612|9602|9612|9602|9612.3|9602.3|9611.8|9601.8|6
1638185900000|2021-11-29 11:38:20|9612.8|9602.8|9612.8|9602.8|9613.3|9603.3|9612.5|9602.5|8
1638185910000|2021-11-29 11:38:30|9613.3|9603.3|9614|9604|9615.8|9605.8|9613.3|9603.3|8
1638185920000|2021-11-29 11:38:40|9613.5|9603.5|9610.3|9600.3|9613.5|9603.5|9609|9599|11
1638185930000|2021-11-29 11:38:50|9610|9600|9611|9601|9611.3|9601.3|9610|9600|7
1638185940000|2021-11-29 11:39:00|9610.5|9600.5|9610.8|9600.8|9610.8|9600.8|9609.5|9599.5|9
1638185950000|2021-11-29 11:39:10|9611|9601|9611|9601|9611|9601|9611|9601|1
1638185960000|2021-11-29 11:39:20|9611.3|9601.3|9611.3|9601.3|9611.5|9601.5|9611.3|9601.3|3
1638185970000|2021-11-29 11:39:30|9610.3|9600.3|9611|9601|9611|9601|9610.3|9600.3|4
1638185980000|2021-11-29 11:39:40|9612|9602|9612.5|9602.5|9612.5|9602.5|9611.8|9601.8|8
1638185990000|2021-11-29 11:39:50|9612.3|9602.3|9614|9604|9614.3|9604.3|9612.3|9602.3|10
1638186000000|2021-11-29 11:40:00|9614.3|9604.3|9612|9602|9614.3|9604.3|9611.5|9601.5|12
1638186010000|2021-11-29 11:40:10|9611.8|9601.8|9613|9603|9613|9603|9611.8|9601.8|9
1638186020000|2021-11-29 11:40:20|9612.8|9602.8|9613.8|9603.8|9613.8|9603.8|9612.8|9602.8|5
1638186030000|2021-11-29 11:40:30|9614|9604|9613.8|9603.8|9614|9604|9613.8|9603.8|2
1638186040000|2021-11-29 11:40:40|9614|9604|9614.8|9604.8|9614.8|9604.8|9614|9604|2
1638186050000|2021-11-29 11:40:50|9614.5|9604.5|9616.3|9606.3|9616.3|9606.3|9614.5|9604.5|11
1638186060000|2021-11-29 11:41:00|9616.5|9606.5|9617|9607|9617|9607|9616.5|9606.5|3
1638186080000|2021-11-29 11:41:20|9617.3|9607.3|9617.3|9607.3|9618|9608|9614.8|9604.8|10
1638186090000|2021-11-29 11:41:30|9617.5|9607.5|9617.8|9607.8|9617.8|9607.8|9617.5|9607.5|2
1638186100000|2021-11-29 11:41:40|9616.1|9606.1|9615.9|9605.9|9616.1|9606.1|9615.5|9605.5|5
1638186110000|2021-11-29 11:41:50|9615.4|9605.4|9612.5|9602.5|9615.4|9605.4|9612.5|9602.5|8
1638186120000|2021-11-29 11:42:00|9612.3|9602.3|9611.8|9601.8|9612.5|9602.5|9611.8|9601.8|8
1638186130000|2021-11-29 11:42:10|9612|9602|9611|9601|9612|9602|9610.8|9600.8|8
1638186140000|2021-11-29 11:42:20|9611.3|9601.3|9612.8|9602.8|9612.8|9602.8|9611.3|9601.3|3
1638186150000|2021-11-29 11:42:30|9612.5|9602.5|9612.3|9602.3|9613.8|9603.8|9612.3|9602.3|8
1638186160000|2021-11-29 11:42:40|9612|9602|9611.5|9601.5|9612|9602|9611.3|9601.3|5
1638186170000|2021-11-29 11:42:50|9611.8|9601.8|9612|9602|9612|9602|9611.8|9601.8|4
1638186180000|2021-11-29 11:43:00|9611.8|9601.8|9612|9602|9612|9602|9611.8|9601.8|4
1638186190000|2021-11-29 11:43:10|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.5|9601.5|3
1638186200000|2021-11-29 11:43:20|9612|9602|9612|9602|9612|9602|9612|9602|1
1638186220000|2021-11-29 11:43:40|9611.5|9601.5|9611.8|9601.8|9611.8|9601.8|9611.5|9601.5|2
1638186230000|2021-11-29 11:43:50|9611.5|9601.5|9611|9601|9611.5|9601.5|9611|9601|2
1638186240000|2021-11-29 11:44:00|9611.3|9601.3|9610.3|9600.3|9611.3|9601.3|9610.3|9600.3|9
1638186250000|2021-11-29 11:44:10|9610|9600|9610.3|9600.3|9610.3|9600.3|9610|9600|2
1638186260000|2021-11-29 11:44:20|9610|9600|9610|9600|9610|9600|9609.8|9599.8|7
1638186270000|2021-11-29 11:44:30|9610.3|9600.3|9609.8|9599.8|9610.3|9600.3|9609.8|9599.8|2
1638186280000|2021-11-29 11:44:40|9610|9600|9610.8|9600.8|9610.8|9600.8|9610|9600|4
1638186290000|2021-11-29 11:44:50|9611|9601|9610.3|9600.3|9611.3|9601.3|9609.8|9599.8|5
1638186300000|2021-11-29 11:45:00|9610|9600|9610.3|9600.3|9610.3|9600.3|9610|9600|2
1638186310000|2021-11-29 11:45:10|9610.8|9600.8|9612.3|9602.3|9612.3|9602.3|9610.8|9600.8|4
1638186320000|2021-11-29 11:45:20|9613.3|9603.3|9614|9604|9614.3|9604.3|9613.3|9603.3|6
1638186330000|2021-11-29 11:45:30|9613.5|9603.5|9613.8|9603.8|9613.8|9603.8|9613.3|9603.3|7
1638186340000|2021-11-29 11:45:40|9613.3|9603.3|9611|9601|9613.3|9603.3|9610.5|9600.5|6
1638186350000|2021-11-29 11:45:50|9610.8|9600.8|9610.3|9600.3|9611|9601|9610.3|9600.3|3
1638186360000|2021-11-29 11:46:00|9610|9600|9609|9599|9610|9600|9609|9599|4
1638186380000|2021-11-29 11:46:20|9609.3|9599.3|9608.3|9598.3|9609.3|9599.3|9608.3|9598.3|5
1638186390000|2021-11-29 11:46:30|9608|9598|9607|9597|9608.3|9598.3|9607|9597|8
1638186400000|2021-11-29 11:46:40|9607.3|9597.3|9607.8|9597.8|9608|9598|9607.3|9597.3|3
1638186410000|2021-11-29 11:46:50|9608|9598|9608.3|9598.3|9608.3|9598.3|9607.8|9597.8|10
1638186420000|2021-11-29 11:47:00|9608|9598|9608|9598|9608.3|9598.3|9608|9598|3
1638186430000|2021-11-29 11:47:10|9608.3|9598.3|9608.3|9598.3|9609.3|9599.3|9608.3|9598.3|3
1638186440000|2021-11-29 11:47:20|9608|9598|9608|9598|9608|9598|9607.8|9597.8|3
1638186450000|2021-11-29 11:47:30|9607.8|9597.8|9605.3|9595.3|9607.8|9597.8|9604.3|9594.3|15
1638186460000|2021-11-29 11:47:40|9605.5|9595.5|9605.5|9595.5|9606.3|9596.3|9604.8|9594.8|14
1638186470000|2021-11-29 11:47:50|9606.3|9596.3|9607.8|9597.8|9607.8|9597.8|9606.3|9596.3|2
1638186480000|2021-11-29 11:48:00|9608|9598|9607.8|9597.8|9608|9598|9607.5|9597.5|4
1638186490000|2021-11-29 11:48:10|9607.5|9597.5|9606.8|9596.8|9607.5|9597.5|9606.8|9596.8|3
1638186500000|2021-11-29 11:48:20|9608.3|9598.3|9609.8|9599.8|9609.8|9599.8|9607.3|9597.3|7
1638186520000|2021-11-29 11:48:40|9609.5|9599.5|9607.8|9597.8|9609.5|9599.5|9607.8|9597.8|4
1638186540000|2021-11-29 11:49:00|9608|9598|9609.3|9599.3|9610|9600|9607.8|9597.8|8
1638186550000|2021-11-29 11:49:10|9609.5|9599.5|9609|9599|9609.5|9599.5|9609|9599|2
1638186560000|2021-11-29 11:49:20|9608.8|9598.8|9608.8|9598.8|9609.3|9599.3|9608.8|9598.8|3
1638186570000|2021-11-29 11:49:30|9609|9599|9608.8|9598.8|9609|9599|9608.8|9598.8|6
1638186580000|2021-11-29 11:49:40|9609|9599|9608.8|9598.8|9609|9599|9608.8|9598.8|2
1638186600000|2021-11-29 11:50:00|9609|9599|9608.8|9598.8|9609|9599|9608.8|9598.8|2
1638186610000|2021-11-29 11:50:10|9609|9599|9608.8|9598.8|9609|9599|9608.5|9598.5|4
1638186620000|2021-11-29 11:50:20|9608.5|9598.5|9610.8|9600.8|9610.8|9600.8|9608.5|9598.5|5
1638186630000|2021-11-29 11:50:30|9611|9601|9611.3|9601.3|9611.3|9601.3|9611|9601|2
1638186640000|2021-11-29 11:50:40|9611|9601|9609.5|9599.5|9611|9601|9609.5|9599.5|4
1638186650000|2021-11-29 11:50:50|9609.8|9599.8|9610|9600|9610.3|9600.3|9608|9598|7
1638186660000|2021-11-29 11:51:00|9609.8|9599.8|9609|9599|9609.8|9599.8|9607.8|9597.8|7
1638186670000|2021-11-29 11:51:10|9608.8|9598.8|9609.8|9599.8|9610.3|9600.3|9608.8|9598.8|5
1638186680000|2021-11-29 11:51:20|9610.8|9600.8|9609.3|9599.3|9610.8|9600.8|9609.3|9599.3|5
1638186690000|2021-11-29 11:51:30|9609|9599|9608.3|9598.3|9609|9599|9608|9598|3
1638186700000|2021-11-29 11:51:40|9608|9598|9606.3|9596.3|9608|9598|9606.3|9596.3|5
1638186710000|2021-11-29 11:51:50|9606|9596|9605.8|9595.8|9606|9596|9605.8|9595.8|2
1638186720000|2021-11-29 11:52:00|9605.5|9595.5|9604|9594|9605.5|9595.5|9604|9594|8
1638186730000|2021-11-29 11:52:10|9603.8|9593.8|9604.8|9594.8|9605.5|9595.5|9603.8|9593.8|5
1638186740000|2021-11-29 11:52:20|9605.3|9595.3|9605|9595|9605.3|9595.3|9605|9595|2
1638186750000|2021-11-29 11:52:30|9604.5|9594.5|9604.5|9594.5|9604.8|9594.8|9603.8|9593.8|7
1638186760000|2021-11-29 11:52:40|9604.3|9594.3|9604.5|9594.5|9604.5|9594.5|9604.3|9594.3|4
1638186770000|2021-11-29 11:52:50|9604.8|9594.8|9605.5|9595.5|9606.4|9596.4|9604.8|9594.8|8
1638186780000|2021-11-29 11:53:00|9605|9595|9606.5|9596.5|9606.5|9596.5|9604.5|9594.5|12
1638186790000|2021-11-29 11:53:10|9607.5|9597.5|9607.3|9597.3|9607.8|9597.8|9606.5|9596.5|6
1638186800000|2021-11-29 11:53:20|9607|9597|9607.3|9597.3|9607.5|9597.5|9607|9597|4
1638186810000|2021-11-29 11:53:30|9607.5|9597.5|9607.3|9597.3|9607.5|9597.5|9607.3|9597.3|2
1638186820000|2021-11-29 11:53:40|9607|9597|9607.5|9597.5|9607.5|9597.5|9607|9597|4
1638186840000|2021-11-29 11:54:00|9608.8|9598.8|9610|9600|9610|9600|9608.8|9598.8|5
1638186850000|2021-11-29 11:54:10|9610.5|9600.5|9612|9602|9612|9602|9610.5|9600.5|9
1638186860000|2021-11-29 11:54:20|9611.8|9601.8|9610.8|9600.8|9611.8|9601.8|9610.3|9600.3|9
1638186870000|2021-11-29 11:54:30|9610.5|9600.5|9609|9599|9610.5|9600.5|9607.5|9597.5|10
1638186880000|2021-11-29 11:54:40|9609.3|9599.3|9608.8|9598.8|9609.3|9599.3|9608.8|9598.8|2
1638186890000|2021-11-29 11:54:50|9608.5|9598.5|9608|9598|9608.5|9598.5|9608|9598|2
1638186900000|2021-11-29 11:55:00|9607.8|9597.8|9608.5|9598.5|9608.8|9598.8|9607.8|9597.8|9
1638186910000|2021-11-29 11:55:10|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1638186920000|2021-11-29 11:55:20|9607.8|9597.8|9608.3|9598.3|9608.3|9598.3|9607.8|9597.8|3
1638186980000|2021-11-29 11:56:20|9609.5|9599.5|9609.3|9599.3|9610|9600|9608.3|9598.3|6
1638186990000|2021-11-29 11:56:30|9609.5|9599.5|9610.3|9600.3|9610.3|9600.3|9609.3|9599.3|7
1638187000000|2021-11-29 11:56:40|9610|9600|9607.5|9597.5|9610|9600|9607.5|9597.5|4
1638187020000|2021-11-29 11:57:00|9607.3|9597.3|9605.8|9595.8|9607.3|9597.3|9605.8|9595.8|3
1638187030000|2021-11-29 11:57:10|9606|9596|9606|9596|9606|9596|9605.8|9595.8|9
1638187040000|2021-11-29 11:57:20|9605.8|9595.8|9602|9592|9605.8|9595.8|9602|9592|13
1638187050000|2021-11-29 11:57:30|9602.5|9592.5|9602.8|9592.8|9603.3|9593.3|9602.5|9592.5|7
1638187060000|2021-11-29 11:57:40|9602.5|9592.5|9602.8|9592.8|9602.8|9592.8|9602.3|9592.3|5
1638187070000|2021-11-29 11:57:50|9602.3|9592.3|9602.3|9592.3|9602.8|9592.8|9602.3|9592.3|6
1638187080000|2021-11-29 11:58:00|9602.5|9592.5|9605.3|9595.3|9606.9|9596.9|9601.5|9591.5|11
1638187090000|2021-11-29 11:58:10|9605|9595|9605.3|9595.3|9605.3|9595.3|9603.8|9593.8|11
1638187100000|2021-11-29 11:58:20|9605.8|9595.8|9609.5|9599.5|9609.5|9599.5|9605.3|9595.3|6
1638187110000|2021-11-29 11:58:30|9609.8|9599.8|9611.5|9601.5|9611.5|9601.5|9609.3|9599.3|6
1638187130000|2021-11-29 11:58:50|9612.5|9602.5|9609.3|9599.3|9612.8|9602.8|9609.3|9599.3|6
1638187140000|2021-11-29 11:59:00|9609|9599|9609.5|9599.5|9609.5|9599.5|9608.8|9598.8|6
1638187150000|2021-11-29 11:59:10|9609|9599|9609.8|9599.8|9609.8|9599.8|9608.8|9598.8|4
1638187160000|2021-11-29 11:59:20|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|1
1638187180000|2021-11-29 11:59:40|9609|9599|9608.5|9598.5|9609|9599|9608.5|9598.5|2
1638187190000|2021-11-29 11:59:50|9609|9599|9608|9598|9609|9599|9608|9598|9
1638187200000|2021-11-29 12:00:00|9608.3|9598.3|9609.3|9599.3|9609.3|9599.3|9608.3|9598.3|6
1638187210000|2021-11-29 12:00:10|9609|9599|9608.3|9598.3|9609.5|9599.5|9608.3|9598.3|3
1638187220000|2021-11-29 12:00:20|9608|9598|9605.3|9595.3|9608.3|9598.3|9605.3|9595.3|6
1638187230000|2021-11-29 12:00:30|9605|9595|9608|9598|9608|9598|9603.5|9593.5|10
1638187250000|2021-11-29 12:00:50|9610|9600|9609.8|9599.8|9610|9600|9609.8|9599.8|2
1638187260000|2021-11-29 12:01:00|9609.5|9599.5|9609.8|9599.8|9609.8|9599.8|9609.5|9599.5|2
1638187270000|2021-11-29 12:01:10|9609.5|9599.5|9609.5|9599.5|9609.8|9599.8|9608.4|9598.4|13
1638187280000|2021-11-29 12:01:20|9609.8|9599.8|9609.5|9599.5|9609.8|9599.8|9609.5|9599.5|4
1638187290000|2021-11-29 12:01:30|9609.8|9599.8|9609.5|9599.5|9609.8|9599.8|9609.5|9599.5|4
1638187310000|2021-11-29 12:01:50|9609.8|9599.8|9609.5|9599.5|9609.8|9599.8|9609.5|9599.5|2
1638187320000|2021-11-29 12:02:00|9610|9600|9612|9602|9612|9602|9609.8|9599.8|5
1638187330000|2021-11-29 12:02:10|9611.3|9601.3|9610|9600|9611.3|9601.3|9609.3|9599.3|12
1638187340000|2021-11-29 12:02:20|9610.5|9600.5|9609.8|9599.8|9610.5|9600.5|9609.8|9599.8|4
1638187350000|2021-11-29 12:02:30|9609.5|9599.5|9609.3|9599.3|9610|9600|9609.3|9599.3|3
1638187360000|2021-11-29 12:02:40|9609.5|9599.5|9609.3|9599.3|9609.5|9599.5|9609|9599|5
1638187370000|2021-11-29 12:02:50|9609|9599|9609|9599|9609.3|9599.3|9609|9599|3
1638187380000|2021-11-29 12:03:00|9608.5|9598.5|9608.8|9598.8|9609|9599|9608.5|9598.5|8
1638187390000|2021-11-29 12:03:10|9609|9599|9610|9600|9610.5|9600.5|9609|9599|3
1638187400000|2021-11-29 12:03:20|9610.5|9600.5|9610.3|9600.3|9611.8|9601.8|9610.3|9600.3|8
1638187410000|2021-11-29 12:03:30|9610|9600|9611.3|9601.3|9611.5|9601.5|9610|9600|4
1638187420000|2021-11-29 12:03:40|9611.1|9601.1|9610|9600|9611.1|9601.1|9610|9600|6
1638187430000|2021-11-29 12:03:50|9610.8|9600.8|9612.3|9602.3|9612.3|9602.3|9610.8|9600.8|2
1638187440000|2021-11-29 12:04:00|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1638187460000|2021-11-29 12:04:20|9612.3|9602.3|9611.5|9601.5|9612.3|9602.3|9611.5|9601.5|4
1638187470000|2021-11-29 12:04:30|9611.3|9601.3|9610|9600|9611.3|9601.3|9609|9599|6
1638187480000|2021-11-29 12:04:40|9610.3|9600.3|9612.5|9602.5|9612.6|9602.6|9609.8|9599.8|11
1638187490000|2021-11-29 12:04:50|9612.4|9602.4|9612.5|9602.5|9612.5|9602.5|9612.3|9602.3|3
1638187500000|2021-11-29 12:05:00|9613|9603|9613.8|9603.8|9614|9604|9612.8|9602.8|14
1638187510000|2021-11-29 12:05:10|9613.5|9603.5|9613|9603|9613.5|9603.5|9613|9603|3
1638187520000|2021-11-29 12:05:20|9612.8|9602.8|9618|9608|9618.8|9608.8|9612.8|9602.8|5
1638187530000|2021-11-29 12:05:30|9619|9609|9617.8|9607.8|9619.3|9609.3|9617.5|9607.5|5
1638187540000|2021-11-29 12:05:40|9618|9608|9618.8|9608.8|9619.5|9609.5|9617.8|9607.8|13
1638187550000|2021-11-29 12:05:50|9618.5|9608.5|9622.3|9612.3|9622.3|9612.3|9618.5|9608.5|6
1638187560000|2021-11-29 12:06:00|9622|9612|9622.3|9612.3|9622.8|9612.8|9621.8|9611.8|20
1638187570000|2021-11-29 12:06:10|9622|9612|9622.8|9612.8|9623|9613|9621.5|9611.5|11
1638187580000|2021-11-29 12:06:20|9622.5|9612.5|9623.8|9613.8|9624|9614|9622.3|9612.3|9
1638187590000|2021-11-29 12:06:30|9624|9614|9623.5|9613.5|9624.3|9614.3|9623|9613|15
1638187600000|2021-11-29 12:06:40|9623.8|9613.8|9623|9613|9624|9614|9623|9613|4
1638187610000|2021-11-29 12:06:50|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9622.8|9612.8|8
1638187620000|2021-11-29 12:07:00|9623|9613|9622.3|9612.3|9623.3|9613.3|9622.3|9612.3|12
1638187630000|2021-11-29 12:07:10|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.3|9612.3|3
1638187640000|2021-11-29 12:07:20|9622.8|9612.8|9626.5|9616.5|9626.5|9616.5|9622.8|9612.8|11
1638187650000|2021-11-29 12:07:30|9626|9616|9625.3|9615.3|9626|9616|9624|9614|13
1638187660000|2021-11-29 12:07:40|9625|9615|9624|9614|9625.3|9615.3|9624|9614|6
1638187670000|2021-11-29 12:07:50|9623.8|9613.8|9623.5|9613.5|9623.8|9613.8|9623.5|9613.5|2
1638187680000|2021-11-29 12:08:00|9623.8|9613.8|9625.5|9615.5|9626.3|9616.3|9623.5|9613.5|17
1638187690000|2021-11-29 12:08:10|9625.3|9615.3|9623.8|9613.8|9625.3|9615.3|9623.8|9613.8|4
1638187700000|2021-11-29 12:08:20|9624|9614|9625.8|9615.8|9626.8|9616.8|9624|9614|8
1638187710000|2021-11-29 12:08:30|9626|9616|9626|9616|9626|9616|9625.8|9615.8|7
1638187720000|2021-11-29 12:08:40|9625.8|9615.8|9625.5|9615.5|9626|9616|9625.3|9615.3|9
1638187730000|2021-11-29 12:08:50|9625|9615|9627.3|9617.3|9627.3|9617.3|9623.8|9613.8|8
1638187740000|2021-11-29 12:09:00|9627|9617|9626.3|9616.3|9627|9617|9626.3|9616.3|8
1638187750000|2021-11-29 12:09:10|9626|9616|9624|9614|9626|9616|9624|9614|4
1638187760000|2021-11-29 12:09:20|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.5|9613.5|3
1638187770000|2021-11-29 12:09:30|9623.3|9613.3|9623.4|9613.4|9623.4|9613.4|9623.3|9613.3|2
1638187780000|2021-11-29 12:09:40|9623.3|9613.3|9623.8|9613.8|9623.8|9613.8|9623.3|9613.3|5
1638187790000|2021-11-29 12:09:50|9623.5|9613.5|9623.8|9613.8|9624|9614|9623.5|9613.5|4
1638187800000|2021-11-29 12:10:00|9623.5|9613.5|9620.8|9610.8|9623.5|9613.5|9620.8|9610.8|7
1638187810000|2021-11-29 12:10:10|9621|9611|9619.8|9609.8|9621.5|9611.5|9619.8|9609.8|10
1638187820000|2021-11-29 12:10:20|9620|9610|9620.8|9610.8|9620.8|9610.8|9620|9610|5
1638187830000|2021-11-29 12:10:30|9621|9611|9622|9612|9622|9612|9621|9611|5
1638187840000|2021-11-29 12:10:40|9620.8|9610.8|9622|9612|9622.3|9612.3|9620.8|9610.8|13
1638187850000|2021-11-29 12:10:50|9622.3|9612.3|9622.3|9612.3|9622.8|9612.8|9622.3|9612.3|8
1638187860000|2021-11-29 12:11:00|9622|9612|9622|9612|9622|9612|9622|9612|1
1638187870000|2021-11-29 12:11:10|9622.5|9612.5|9622.3|9612.3|9622.5|9612.5|9622|9612|4
1638187880000|2021-11-29 12:11:20|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1638187890000|2021-11-29 12:11:30|9622|9612|9622|9612|9622|9612|9622|9612|1
1638187900000|2021-11-29 12:11:40|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1638187910000|2021-11-29 12:11:50|9621.5|9611.5|9619.5|9609.5|9621.8|9611.8|9619.5|9609.5|5
1638187920000|2021-11-29 12:12:00|9619.8|9609.8|9617.3|9607.3|9619.8|9609.8|9617|9607|11
1638187930000|2021-11-29 12:12:10|9619|9609|9617.8|9607.8|9619|9609|9617.8|9607.8|6
1638187940000|2021-11-29 12:12:20|9617.5|9607.5|9618.5|9608.5|9619|9609|9617.5|9607.5|7
1638187960000|2021-11-29 12:12:40|9618.8|9608.8|9617.8|9607.8|9618.8|9608.8|9617.8|9607.8|4
1638187970000|2021-11-29 12:12:50|9618|9608|9618|9608|9618|9608|9616.8|9606.8|10
1638187980000|2021-11-29 12:13:00|9617.8|9607.8|9618.5|9608.5|9618.8|9608.8|9616.8|9606.8|13
1638187990000|2021-11-29 12:13:10|9618.8|9608.8|9618.3|9608.3|9618.8|9608.8|9618|9608|3
1638188000000|2021-11-29 12:13:20|9618.5|9608.5|9618.5|9608.5|9618.8|9608.8|9618|9608|8
1638188010000|2021-11-29 12:13:30|9617.8|9607.8|9618.5|9608.5|9618.8|9608.8|9617.8|9607.8|5
1638188020000|2021-11-29 12:13:40|9618.8|9608.8|9617.5|9607.5|9618.8|9608.8|9617.5|9607.5|12
1638188030000|2021-11-29 12:13:50|9618|9608|9617|9607|9618|9608|9616.8|9606.8|5
1638188040000|2021-11-29 12:14:00|9616.8|9606.8|9617.5|9607.5|9618.3|9608.3|9616.5|9606.5|6
1638188050000|2021-11-29 12:14:10|9617.8|9607.8|9616.3|9606.3|9618|9608|9616.3|9606.3|7
1638188060000|2021-11-29 12:14:20|9616.8|9606.8|9615.8|9605.8|9617|9607|9615.8|9605.8|4
1638188070000|2021-11-29 12:14:30|9616|9606|9619.5|9609.5|9619.5|9609.5|9616|9606|9
1638188080000|2021-11-29 12:14:40|9619.3|9609.3|9620.3|9610.3|9620.3|9610.3|9619|9609|8
1638188090000|2021-11-29 12:14:50|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621|9611|3
1638188100000|2021-11-29 12:15:00|9621.5|9611.5|9621.3|9611.3|9621.8|9611.8|9621.3|9611.3|3
1638188110000|2021-11-29 12:15:10|9621|9611|9621|9611|9621|9611|9621|9611|1
1638188120000|2021-11-29 12:15:20|9621.3|9611.3|9621|9611|9621.3|9611.3|9621|9611|2
1638188130000|2021-11-29 12:15:30|9621.3|9611.3|9623.5|9613.5|9623.5|9613.5|9621|9611|10
1638188140000|2021-11-29 12:15:40|9623|9613|9622.5|9612.5|9623.8|9613.8|9622.5|9612.5|15
1638188150000|2021-11-29 12:15:50|9622.3|9612.3|9622.3|9612.3|9623.8|9613.8|9622.3|9612.3|16
1638188160000|2021-11-29 12:16:00|9622.5|9612.5|9621.5|9611.5|9622.5|9612.5|9621|9611|15
1638188170000|2021-11-29 12:16:10|9621.8|9611.8|9624.3|9614.3|9624.3|9614.3|9621.8|9611.8|4
1638188180000|2021-11-29 12:16:20|9623.3|9613.3|9625.8|9615.8|9625.8|9615.8|9623.3|9613.3|9
1638188190000|2021-11-29 12:16:30|9626|9616|9627.5|9617.5|9627.5|9617.5|9624.5|9614.5|18
1638188200000|2021-11-29 12:16:40|9628|9618|9626.5|9616.5|9628|9618|9625.5|9615.5|14
1638188210000|2021-11-29 12:16:50|9626|9616|9624.8|9614.8|9626.3|9616.3|9624.5|9614.5|20
1638188220000|2021-11-29 12:17:00|9625|9615|9625|9615|9625.3|9615.3|9625|9615|3
1638188230000|2021-11-29 12:17:10|9624|9614|9622.8|9612.8|9624|9614|9622.5|9612.5|10
1638188240000|2021-11-29 12:17:20|9622.5|9612.5|9621.3|9611.3|9622.5|9612.5|9621|9611|10
1638188250000|2021-11-29 12:17:30|9620.5|9610.5|9626.3|9616.3|9626.3|9616.3|9620.5|9610.5|5
1638188260000|2021-11-29 12:17:40|9627|9617|9628.3|9618.3|9628.8|9618.8|9627|9617|4
1638188270000|2021-11-29 12:17:50|9627|9617|9627.8|9617.8|9628.3|9618.3|9627|9617|12
1638188280000|2021-11-29 12:18:00|9627.5|9617.5|9624.5|9614.5|9627.5|9617.5|9624.4|9614.4|6
1638188290000|2021-11-29 12:18:10|9624.8|9614.8|9623.8|9613.8|9624.8|9614.8|9623|9613|6
1638188300000|2021-11-29 12:18:20|9623.3|9613.3|9623.5|9613.5|9623.8|9613.8|9623.3|9613.3|3
1638188310000|2021-11-29 12:18:30|9623.3|9613.3|9622.5|9612.5|9623.5|9613.5|9622.5|9612.5|6
1638188320000|2021-11-29 12:18:40|9622.8|9612.8|9622.8|9612.8|9623.5|9613.5|9621.9|9611.9|6
1638188330000|2021-11-29 12:18:50|9623|9613|9622.6|9612.6|9623|9613|9622.6|9612.6|3
1638188340000|2021-11-29 12:19:00|9622.4|9612.4|9622.8|9612.8|9623.3|9613.3|9621.8|9611.8|10
1638188350000|2021-11-29 12:19:10|9623|9613|9622.5|9612.5|9623|9613|9621.5|9611.5|5
1638188360000|2021-11-29 12:19:20|9622.3|9612.3|9621.8|9611.8|9622.8|9612.8|9621.3|9611.3|12
1638188370000|2021-11-29 12:19:30|9622.3|9612.3|9619.5|9609.5|9622.3|9612.3|9619.5|9609.5|7
1638188380000|2021-11-29 12:19:40|9620.5|9610.5|9620|9610|9620.5|9610.5|9618.5|9608.5|13
1638188390000|2021-11-29 12:19:50|9619.8|9609.8|9619.5|9609.5|9619.8|9609.8|9618.8|9608.8|6
1638188400000|2021-11-29 12:20:00|9618.8|9608.8|9623|9613|9623.8|9613.8|9618.8|9608.8|8
1638188410000|2021-11-29 12:20:10|9623.3|9613.3|9623|9613|9623.3|9613.3|9623|9613|2
1638188420000|2021-11-29 12:20:20|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1638188440000|2021-11-29 12:20:40|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1638188450000|2021-11-29 12:20:50|9622.8|9612.8|9620.8|9610.8|9623.3|9613.3|9620.5|9610.5|9
1638188460000|2021-11-29 12:21:00|9620.5|9610.5|9617.5|9607.5|9620.5|9610.5|9617.5|9607.5|9
1638188470000|2021-11-29 12:21:10|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1638188480000|2021-11-29 12:21:20|9618.8|9608.8|9615.5|9605.5|9618.8|9608.8|9615|9605|11
1638188490000|2021-11-29 12:21:30|9615.3|9605.3|9614.8|9604.8|9615.3|9605.3|9613.1|9603.1|6
1638188500000|2021-11-29 12:21:40|9613.3|9603.3|9612.8|9602.8|9613.3|9603.3|9611|9601|13
1638188510000|2021-11-29 12:21:50|9611.8|9601.8|9610.5|9600.5|9612.5|9602.5|9610.5|9600.5|8
1638188520000|2021-11-29 12:22:00|9610.3|9600.3|9609.5|9599.5|9610.3|9600.3|9609.5|9599.5|3
1638188530000|2021-11-29 12:22:10|9609.8|9599.8|9609.8|9599.8|9611.3|9601.3|9609.8|9599.8|6
1638188540000|2021-11-29 12:22:20|9609.5|9599.5|9608|9598|9609.8|9599.8|9607.5|9597.5|7
1638188550000|2021-11-29 12:22:30|9608.3|9598.3|9607.8|9597.8|9609|9599|9607.8|9597.8|11
1638188560000|2021-11-29 12:22:40|9608.3|9598.3|9608.5|9598.5|9608.5|9598.5|9607.5|9597.5|13
1638188570000|2021-11-29 12:22:50|9608.8|9598.8|9607.8|9597.8|9608.8|9598.8|9607.8|9597.8|9
1638188580000|2021-11-29 12:23:00|9607.5|9597.5|9607.3|9597.3|9607.5|9597.5|9607.3|9597.3|2
1638188590000|2021-11-29 12:23:10|9606.3|9596.3|9604.3|9594.3|9606.8|9596.8|9604.3|9594.3|17
1638188600000|2021-11-29 12:23:20|9604|9594|9604|9594|9604|9594|9604|9594|1
1638188610000|2021-11-29 12:23:30|9602.5|9592.5|9603.8|9593.8|9603.8|9593.8|9602.3|9592.3|5
1638188620000|2021-11-29 12:23:40|9604|9594|9605.3|9595.3|9605.3|9595.3|9604|9594|6
1638188630000|2021-11-29 12:23:50|9605.5|9595.5|9604.8|9594.8|9605.5|9595.5|9604.8|9594.8|9
1638188640000|2021-11-29 12:24:00|9604.5|9594.5|9603.5|9593.5|9604.8|9594.8|9603.3|9593.3|6
1638188650000|2021-11-29 12:24:10|9603.8|9593.8|9604|9594|9604|9594|9603.8|9593.8|2
1638188670000|2021-11-29 12:24:30|9603.8|9593.8|9604|9594|9604|9594|9603.8|9593.8|2
1638188680000|2021-11-29 12:24:40|9603.8|9593.8|9603.8|9593.8|9604|9594|9603.8|9593.8|3
1638188690000|2021-11-29 12:24:50|9604|9594|9603.3|9593.3|9604|9594|9603.3|9593.3|4
1638188700000|2021-11-29 12:25:00|9603|9593|9602|9592|9603.3|9593.3|9602|9592|10
1638188710000|2021-11-29 12:25:10|9602.3|9592.3|9602.3|9592.3|9603|9593|9601.8|9591.8|14
1638188720000|2021-11-29 12:25:20|9602|9592|9602|9592|9602.5|9592.5|9601|9591|6
1638188750000|2021-11-29 12:25:50|9602.8|9592.8|9606|9596|9606|9596|9602.8|9592.8|7
1638188760000|2021-11-29 12:26:00|9607.5|9597.5|9605.3|9595.3|9607.5|9597.5|9605.3|9595.3|4
1638188770000|2021-11-29 12:26:10|9606.3|9596.3|9605|9595|9606.3|9596.3|9603.3|9593.3|15
1638188780000|2021-11-29 12:26:20|9603|9593|9604|9594|9604.8|9594.8|9603|9593|16
1638188790000|2021-11-29 12:26:30|9603.8|9593.8|9605.8|9595.8|9605.8|9595.8|9603.8|9593.8|10
1638188800000|2021-11-29 12:26:40|9604.1|9594.1|9603.8|9593.8|9604.1|9594.1|9603.8|9593.8|6
1638188810000|2021-11-29 12:26:50|9603.5|9593.5|9602.3|9592.3|9603.5|9593.5|9602|9592|6
1638188820000|2021-11-29 12:27:00|9601.3|9591.3|9605.5|9595.5|9605.8|9595.8|9600.8|9590.8|7
1638188830000|2021-11-29 12:27:10|9605.8|9595.8|9606.3|9596.3|9607.3|9597.3|9605.5|9595.5|6
1638188840000|2021-11-29 12:27:20|9606.5|9596.5|9606.3|9596.3|9608|9598|9605.8|9595.8|11
1638188850000|2021-11-29 12:27:30|9605.8|9595.8|9604.8|9594.8|9605.8|9595.8|9604|9594|8
1638188860000|2021-11-29 12:27:40|9604.5|9594.5|9606.5|9596.5|9607.8|9597.8|9604.5|9594.5|13
1638188870000|2021-11-29 12:27:50|9606.8|9596.8|9607|9597|9607|9597|9606.5|9596.5|6
1638188880000|2021-11-29 12:28:00|9606.8|9596.8|9606.5|9596.5|9607|9597|9606.3|9596.3|8
1638188890000|2021-11-29 12:28:10|9606|9596|9604|9594|9606|9596|9603|9593|6
1638188900000|2021-11-29 12:28:20|9603.8|9593.8|9603.3|9593.3|9603.8|9593.8|9603|9593|6
1638188910000|2021-11-29 12:28:30|9602.8|9592.8|9603.8|9593.8|9603.8|9593.8|9602.8|9592.8|5
1638188920000|2021-11-29 12:28:40|9603.3|9593.3|9605.8|9595.8|9605.9|9595.9|9602.8|9592.8|6
1638188930000|2021-11-29 12:28:50|9604.8|9594.8|9605.3|9595.3|9605.3|9595.3|9604.8|9594.8|2
1638188940000|2021-11-29 12:29:00|9605.5|9595.5|9605.8|9595.8|9606.8|9596.8|9605.5|9595.5|13
1638188950000|2021-11-29 12:29:10|9606.3|9596.3|9608|9598|9608.3|9598.3|9606.3|9596.3|6
1638188960000|2021-11-29 12:29:20|9608.9|9598.9|9611.5|9601.5|9611.9|9601.9|9608.9|9598.9|6
1638188970000|2021-11-29 12:29:30|9611.3|9601.3|9612|9602|9612|9602|9611.3|9601.3|3
1638188980000|2021-11-29 12:29:40|9612.9|9602.9|9610.8|9600.8|9614.1|9604.1|9610.8|9600.8|14
1638188990000|2021-11-29 12:29:50|9611|9601|9613.5|9603.5|9613.5|9603.5|9610.8|9600.8|7
1638189000000|2021-11-29 12:30:00|9613.8|9603.8|9611.5|9601.5|9613.8|9603.8|9611.5|9601.5|4
1638189010000|2021-11-29 12:30:10|9612|9602|9611.8|9601.8|9612.3|9602.3|9611.8|9601.8|4
1638189020000|2021-11-29 12:30:20|9612|9602|9612.3|9602.3|9613.3|9603.3|9612|9602|7
1638189030000|2021-11-29 12:30:30|9612|9602|9611.5|9601.5|9612|9602|9611.5|9601.5|3
1638189040000|2021-11-29 12:30:40|9611.3|9601.3|9611.3|9601.3|9611.5|9601.5|9610.5|9600.5|8
1638189060000|2021-11-29 12:31:00|9611.5|9601.5|9613|9603|9614.5|9604.5|9611.5|9601.5|16
1638189070000|2021-11-29 12:31:10|9612.8|9602.8|9613.3|9603.3|9613.5|9603.5|9612.8|9602.8|7
1638189080000|2021-11-29 12:31:20|9613|9603|9612.3|9602.3|9613|9603|9612.3|9602.3|5
1638189090000|2021-11-29 12:31:30|9612|9602|9611|9601|9612|9602|9610.8|9600.8|17
1638189100000|2021-11-29 12:31:40|9611.3|9601.3|9611|9601|9611.8|9601.8|9610.8|9600.8|11
1638189110000|2021-11-29 12:31:50|9610.8|9600.8|9611|9601|9611|9601|9610.8|9600.8|6
1638189120000|2021-11-29 12:32:00|9611.3|9601.3|9611.5|9601.5|9611.5|9601.5|9611|9601|5
1638189130000|2021-11-29 12:32:10|9611.3|9601.3|9611|9601|9611.5|9601.5|9611|9601|12
1638189140000|2021-11-29 12:32:20|9611.3|9601.3|9611.8|9601.8|9611.8|9601.8|9611.3|9601.3|21
1638189150000|2021-11-29 12:32:30|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|1
1638189170000|2021-11-29 12:32:50|9611.8|9601.8|9614|9604|9614|9604|9611.8|9601.8|8
1638189180000|2021-11-29 12:33:00|9613.5|9603.5|9613.8|9603.8|9614.5|9604.5|9613.5|9603.5|8
1638189190000|2021-11-29 12:33:10|9612.8|9602.8|9613.8|9603.8|9615.5|9605.5|9612.5|9602.5|14
1638189200000|2021-11-29 12:33:20|9614|9604|9610.8|9600.8|9614|9604|9610.5|9600.5|19
1638189210000|2021-11-29 12:33:30|9610.5|9600.5|9609.3|9599.3|9610.5|9600.5|9607.3|9597.3|8
1638189230000|2021-11-29 12:33:50|9610|9600|9610|9600|9610|9600|9610|9600|1
1638189240000|2021-11-29 12:34:00|9610.3|9600.3|9611.5|9601.5|9612|9602|9608.5|9598.5|11
1638189250000|2021-11-29 12:34:10|9611.8|9601.8|9611|9601|9613.3|9603.3|9611|9601|10
1638189260000|2021-11-29 12:34:20|9611.3|9601.3|9610.8|9600.8|9611.5|9601.5|9608.3|9598.3|15
1638189270000|2021-11-29 12:34:30|9610.5|9600.5|9611|9601|9611|9601|9610.3|9600.3|9
1638189280000|2021-11-29 12:34:40|9610.8|9600.8|9612|9602|9612|9602|9609.3|9599.3|11
1638189290000|2021-11-29 12:34:50|9612.3|9602.3|9615.9|9605.9|9615.9|9605.9|9612.3|9602.3|7
1638189300000|2021-11-29 12:35:00|9616|9606|9616|9606|9616.5|9606.5|9615.3|9605.3|7
1638189310000|2021-11-29 12:35:10|9616.3|9606.3|9621|9611|9624.5|9614.5|9616.3|9606.3|18
1638189320000|2021-11-29 12:35:20|9621.3|9611.3|9621.3|9611.3|9623.5|9613.5|9618.6|9608.6|18
1638189330000|2021-11-29 12:35:30|9621|9611|9621.3|9611.3|9621.3|9611.3|9620.5|9610.5|4
1638189340000|2021-11-29 12:35:40|9621|9611|9621.5|9611.5|9622.3|9612.3|9621|9611|5
1638189350000|2021-11-29 12:35:50|9621.3|9611.3|9619|9609|9621.5|9611.5|9619|9609|10
1638189360000|2021-11-29 12:36:00|9619.3|9609.3|9618.8|9608.8|9619.3|9609.3|9618.8|9608.8|4
1638189370000|2021-11-29 12:36:10|9618.5|9608.5|9619.5|9609.5|9620.3|9610.3|9617.5|9607.5|13
1638189380000|2021-11-29 12:36:20|9619.3|9609.3|9619|9609|9619.3|9609.3|9618.5|9608.5|7
1638189390000|2021-11-29 12:36:30|9618.8|9608.8|9618.5|9608.5|9618.8|9608.8|9618.3|9608.3|4
1638189410000|2021-11-29 12:36:50|9619.4|9609.4|9621|9611|9621.5|9611.5|9619.4|9609.4|7
1638189420000|2021-11-29 12:37:00|9620.8|9610.8|9621|9611|9621.3|9611.3|9620.8|9610.8|6
1638189430000|2021-11-29 12:37:10|9620.8|9610.8|9620.8|9610.8|9621.3|9611.3|9620.8|9610.8|4
1638189440000|2021-11-29 12:37:20|9620.5|9610.5|9619|9609|9620.5|9610.5|9618|9608|8
1638189450000|2021-11-29 12:37:30|9619.3|9609.3|9619|9609|9619.3|9609.3|9618.5|9608.5|4
1638189460000|2021-11-29 12:37:40|9619.3|9609.3|9618.5|9608.5|9619.5|9609.5|9618.3|9608.3|9
1638189470000|2021-11-29 12:37:50|9618.3|9608.3|9619.3|9609.3|9619.8|9609.8|9618.3|9608.3|6
1638189480000|2021-11-29 12:38:00|9619|9609|9618.5|9608.5|9620.3|9610.3|9618.5|9608.5|8
1638189490000|2021-11-29 12:38:10|9618.8|9608.8|9618.5|9608.5|9618.8|9608.8|9618.5|9608.5|6
1638189500000|2021-11-29 12:38:20|9618.8|9608.8|9618.5|9608.5|9619|9609|9618.5|9608.5|7
1638189510000|2021-11-29 12:38:30|9619.3|9609.3|9620|9610|9620.5|9610.5|9618.8|9608.8|18
1638189520000|2021-11-29 12:38:40|9619.8|9609.8|9619.5|9609.5|9620|9610|9619.3|9609.3|8
1638189530000|2021-11-29 12:38:50|9620|9610|9619.8|9609.8|9620|9610|9619.8|9609.8|2
1638189540000|2021-11-29 12:39:00|9619.3|9609.3|9620.3|9610.3|9620.3|9610.3|9618.5|9608.5|4
1638189550000|2021-11-29 12:39:10|9620|9610|9620|9610|9620.3|9610.3|9619.3|9609.3|6
1638189560000|2021-11-29 12:39:20|9619.8|9609.8|9619.3|9609.3|9619.8|9609.8|9619|9609|4
1638189570000|2021-11-29 12:39:30|9619.5|9609.5|9620|9610|9620|9610|9618.8|9608.8|7
1638189580000|2021-11-29 12:39:40|9620.8|9610.8|9619.8|9609.8|9620.8|9610.8|9619.8|9609.8|3
1638189590000|2021-11-29 12:39:50|9620.3|9610.3|9621|9611|9621|9611|9619.8|9609.8|7
1638189600000|2021-11-29 12:40:00|9621.3|9611.3|9620.5|9610.5|9621.3|9611.3|9620.5|9610.5|6
1638189610000|2021-11-29 12:40:10|9620.3|9610.3|9620.8|9610.8|9621|9611|9620|9610|8
1638189620000|2021-11-29 12:40:20|9620.5|9610.5|9621|9611|9621|9611|9620|9610|5
1638189630000|2021-11-29 12:40:30|9620.8|9610.8|9619.5|9609.5|9620.8|9610.8|9619.5|9609.5|4
1638189640000|2021-11-29 12:40:40|9619.8|9609.8|9619|9609|9619.8|9609.8|9619|9609|4
1638189650000|2021-11-29 12:40:50|9618.8|9608.8|9618.8|9608.8|9619|9609|9618.8|9608.8|3
1638189660000|2021-11-29 12:41:00|9619|9609|9618.8|9608.8|9619|9609|9618.8|9608.8|2
1638189670000|2021-11-29 12:41:10|9620.3|9610.3|9620.5|9610.5|9620.5|9610.5|9619.3|9609.3|7
1638189680000|2021-11-29 12:41:20|9620.8|9610.8|9621.5|9611.5|9621.5|9611.5|9620.8|9610.8|3
1638189700000|2021-11-29 12:41:40|9621.8|9611.8|9622.5|9612.5|9623.3|9613.3|9620.5|9610.5|13
1638189710000|2021-11-29 12:41:50|9622.8|9612.8|9622.5|9612.5|9623.8|9613.8|9622.5|9612.5|9
1638189720000|2021-11-29 12:42:00|9622.3|9612.3|9621.5|9611.5|9622.5|9612.5|9620.8|9610.8|10
1638189730000|2021-11-29 12:42:10|9621.8|9611.8|9622|9612|9622|9612|9621.8|9611.8|2
1638189740000|2021-11-29 12:42:20|9622.8|9612.8|9621.3|9611.3|9622.8|9612.8|9621.3|9611.3|8
1638189750000|2021-11-29 12:42:30|9620.8|9610.8|9622|9612|9622|9612|9620.8|9610.8|4
1638189760000|2021-11-29 12:42:40|9621.8|9611.8|9620.5|9610.5|9622.3|9612.3|9620.3|9610.3|7
1638189770000|2021-11-29 12:42:50|9621.5|9611.5|9622|9612|9622.3|9612.3|9621.5|9611.5|6
1638189780000|2021-11-29 12:43:00|9623|9613|9623|9613|9623.8|9613.8|9623|9613|6
1638189790000|2021-11-29 12:43:10|9623.3|9613.3|9623|9613|9623.8|9613.8|9622.8|9612.8|13
1638189800000|2021-11-29 12:43:20|9622.8|9612.8|9622.5|9612.5|9622.8|9612.8|9622|9612|5
1638189810000|2021-11-29 12:43:30|9622.8|9612.8|9623.3|9613.3|9623.5|9613.5|9622.8|9612.8|9
1638189830000|2021-11-29 12:43:50|9623.5|9613.5|9623.8|9613.8|9624|9614|9623.3|9613.3|8
1638189840000|2021-11-29 12:44:00|9623.3|9613.3|9623.5|9613.5|9624|9614|9623|9613|10
1638189850000|2021-11-29 12:44:10|9623.3|9613.3|9623.5|9613.5|9623.5|9613.5|9623.3|9613.3|2
1638189860000|2021-11-29 12:44:20|9623.3|9613.3|9622.8|9612.8|9623.3|9613.3|9622.5|9612.5|5
1638189870000|2021-11-29 12:44:30|9623|9613|9618.5|9608.5|9623|9613|9618.5|9608.5|9
1638189880000|2021-11-29 12:44:40|9618.8|9608.8|9619|9609|9619|9609|9618.5|9608.5|4
1638189890000|2021-11-29 12:44:50|9619.8|9609.8|9623|9613|9623|9613|9619.8|9609.8|11
1638189900000|2021-11-29 12:45:00|9623.8|9613.8|9620.8|9610.8|9623.8|9613.8|9620.5|9610.5|7
1638189910000|2021-11-29 12:45:10|9621|9611|9621.3|9611.3|9621.3|9611.3|9621|9611|4
1638189920000|2021-11-29 12:45:20|9621|9611|9622.3|9612.3|9622.5|9612.5|9620.8|9610.8|8
1638189930000|2021-11-29 12:45:30|9622.8|9612.8|9623.8|9613.8|9623.8|9613.8|9622.5|9612.5|6
1638189940000|2021-11-29 12:45:40|9624|9614|9624.3|9614.3|9624.3|9614.3|9624|9614|2
1638189950000|2021-11-29 12:45:50|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|9624.3|9614.3|5
1638189960000|2021-11-29 12:46:00|9624.8|9614.8|9626|9616|9626.3|9616.3|9624.8|9614.8|7
1638189970000|2021-11-29 12:46:10|9625.8|9615.8|9626.8|9616.8|9627.3|9617.3|9625.8|9615.8|5
1638189980000|2021-11-29 12:46:20|9626.5|9616.5|9626.8|9616.8|9626.8|9616.8|9626.5|9616.5|6
1638189990000|2021-11-29 12:46:30|9627|9617|9626.3|9616.3|9627|9617|9626|9616|4
1638190000000|2021-11-29 12:46:40|9626.5|9616.5|9626|9616|9626.5|9616.5|9626|9616|5
1638190010000|2021-11-29 12:46:50|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626|9616|5
1638190040000|2021-11-29 12:47:20|9627|9617|9629.3|9619.3|9629.3|9619.3|9627|9617|2
1638190050000|2021-11-29 12:47:30|9629.5|9619.5|9627|9617|9629.5|9619.5|9627|9617|3
1638190060000|2021-11-29 12:47:40|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|1
1638190070000|2021-11-29 12:47:50|9627.8|9617.8|9627.5|9617.5|9629.5|9619.5|9627.5|9617.5|5
1638190080000|2021-11-29 12:48:00|9627.8|9617.8|9626.3|9616.3|9627.8|9617.8|9625.8|9615.8|13
1638190090000|2021-11-29 12:48:10|9626.5|9616.5|9626.3|9616.3|9626.5|9616.5|9626.3|9616.3|2
1638190100000|2021-11-29 12:48:20|9626.5|9616.5|9627|9617|9629.3|9619.3|9626.5|9616.5|6
1638190110000|2021-11-29 12:48:30|9626.8|9616.8|9626.3|9616.3|9626.8|9616.8|9626|9616|4
1638190120000|2021-11-29 12:48:40|9625.5|9615.5|9624.6|9614.6|9625.5|9615.5|9624.6|9614.6|2
1638190140000|2021-11-29 12:49:00|9625.3|9615.3|9627|9617|9627.3|9617.3|9625.3|9615.3|13
1638190150000|2021-11-29 12:49:10|9626.8|9616.8|9626|9616|9626.8|9616.8|9626|9616|12
1638190160000|2021-11-29 12:49:20|9626.3|9616.3|9626.3|9616.3|9626.5|9616.5|9626|9616|7
1638190170000|2021-11-29 12:49:30|9626|9616|9625.5|9615.5|9626.3|9616.3|9625.3|9615.3|7
1638190180000|2021-11-29 12:49:40|9625|9615|9623.3|9613.3|9625|9615|9623|9613|9
1638190190000|2021-11-29 12:49:50|9624|9614|9624|9614|9624|9614|9623.3|9613.3|5
1638190200000|2021-11-29 12:50:00|9624.5|9614.5|9624.8|9614.8|9625.3|9615.3|9624.5|9614.5|7
1638190210000|2021-11-29 12:50:10|9625|9615|9624.5|9614.5|9625.3|9615.3|9624.5|9614.5|6
1638190220000|2021-11-29 12:50:20|9624.8|9614.8|9621.3|9611.3|9624.8|9614.8|9621|9611|10
1638190230000|2021-11-29 12:50:30|9621.5|9611.5|9620.3|9610.3|9621.5|9611.5|9620.3|9610.3|7
1638190240000|2021-11-29 12:50:40|9620|9610|9620.5|9610.5|9621|9611|9619.3|9609.3|8
1638190250000|2021-11-29 12:50:50|9620.8|9610.8|9622.8|9612.8|9622.8|9612.8|9620.8|9610.8|4
1638190260000|2021-11-29 12:51:00|9622|9612|9621.5|9611.5|9622|9612|9621.5|9611.5|6
1638190270000|2021-11-29 12:51:10|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|4
1638190280000|2021-11-29 12:51:20|9621.3|9611.3|9620.3|9610.3|9621.5|9611.5|9620.3|9610.3|6
1638190290000|2021-11-29 12:51:30|9620|9610|9618.8|9608.8|9620|9610|9617.8|9607.8|4
1638190300000|2021-11-29 12:51:40|9619|9609|9618.8|9608.8|9619|9609|9618.8|9608.8|2
1638190310000|2021-11-29 12:51:50|9619|9609|9619|9609|9619|9609|9618.8|9608.8|5
1638190320000|2021-11-29 12:52:00|9619.3|9609.3|9619|9609|9619.8|9609.8|9619|9609|6
1638190330000|2021-11-29 12:52:10|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1638190340000|2021-11-29 12:52:20|9618.5|9608.5|9616.5|9606.5|9618.5|9608.5|9616.3|9606.3|8
1638190350000|2021-11-29 12:52:30|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|1
1638190360000|2021-11-29 12:52:40|9618|9608|9616.5|9606.5|9618.5|9608.5|9616.5|9606.5|6
1638190370000|2021-11-29 12:52:50|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|1
1638190380000|2021-11-29 12:53:00|9616.5|9606.5|9616.3|9606.3|9616.8|9606.8|9616|9606|10
1638190390000|2021-11-29 12:53:10|9616|9606|9617.5|9607.5|9617.8|9607.8|9615.8|9605.8|11
1638190400000|2021-11-29 12:53:20|9617.8|9607.8|9618.8|9608.8|9618.8|9608.8|9617.5|9607.5|15
1638190410000|2021-11-29 12:53:30|9618.5|9608.5|9619.3|9609.3|9619.3|9609.3|9618.3|9608.3|10
1638190420000|2021-11-29 12:53:40|9619|9609|9618.8|9608.8|9619.5|9609.5|9618.8|9608.8|5
1638190430000|2021-11-29 12:53:50|9618|9608|9616.8|9606.8|9618|9608|9616.5|9606.5|8
1638190440000|2021-11-29 12:54:00|9617.3|9607.3|9617.5|9607.5|9618|9608|9617|9607|7
1638190450000|2021-11-29 12:54:10|9617.3|9607.3|9617|9607|9617.5|9607.5|9617|9607|3
1638190460000|2021-11-29 12:54:20|9617.3|9607.3|9617|9607|9617.3|9607.3|9617|9607|4
1638190470000|2021-11-29 12:54:30|9617.3|9607.3|9616.8|9606.8|9617.3|9607.3|9616.8|9606.8|3
1638190480000|2021-11-29 12:54:40|9616.5|9606.5|9615.8|9605.8|9616.5|9606.5|9615.8|9605.8|2
1638190490000|2021-11-29 12:54:50|9616.3|9606.3|9618.3|9608.3|9618.8|9608.8|9616.3|9606.3|8
1638190500000|2021-11-29 12:55:00|9618.5|9608.5|9619.5|9609.5|9621|9611|9618.5|9608.5|16
1638190510000|2021-11-29 12:55:10|9619.8|9609.8|9618.8|9608.8|9620.3|9610.3|9618.3|9608.3|15
1638190520000|2021-11-29 12:55:20|9618.5|9608.5|9619.5|9609.5|9619.5|9609.5|9617.5|9607.5|6
1638190530000|2021-11-29 12:55:30|9619.3|9609.3|9618.5|9608.5|9619.3|9609.3|9618.5|9608.5|4
1638190540000|2021-11-29 12:55:40|9618.3|9608.3|9618.3|9608.3|9618.8|9608.8|9618|9608|6
1638190550000|2021-11-29 12:55:50|9618|9608|9618|9608|9618|9608|9618|9608|1
1638190560000|2021-11-29 12:56:00|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1638190570000|2021-11-29 12:56:10|9617.3|9607.3|9617.5|9607.5|9617.5|9607.5|9617.3|9607.3|4
1638190580000|2021-11-29 12:56:20|9617.8|9607.8|9618|9608|9618.3|9608.3|9617.8|9607.8|4
1638190590000|2021-11-29 12:56:30|9618.3|9608.3|9617.5|9607.5|9618.8|9608.8|9617.5|9607.5|10
1638190600000|2021-11-29 12:56:40|9617.8|9607.8|9617.5|9607.5|9618|9608|9617|9607|11
1638190610000|2021-11-29 12:56:50|9618|9608|9618|9608|9618.3|9608.3|9618|9608|5
1638190620000|2021-11-29 12:57:00|9617.8|9607.8|9624.3|9614.3|9624.3|9614.3|9617.8|9607.8|15
1638190630000|2021-11-29 12:57:10|9624|9614|9618.5|9608.5|9624|9614|9618.5|9608.5|7
1638190640000|2021-11-29 12:57:20|9619|9609|9620|9610|9620|9610|9619|9609|3
1638190650000|2021-11-29 12:57:30|9619.5|9609.5|9617.5|9607.5|9619.5|9609.5|9617.5|9607.5|3
1638190660000|2021-11-29 12:57:40|9617|9607|9616.8|9606.8|9617|9607|9616.5|9606.5|4
1638190670000|2021-11-29 12:57:50|9617|9607|9616.8|9606.8|9617|9607|9616.8|9606.8|2
1638190680000|2021-11-29 12:58:00|9616.5|9606.5|9617|9607|9617.5|9607.5|9616.5|9606.5|8
1638190690000|2021-11-29 12:58:10|9616.5|9606.5|9622|9612|9622|9612|9616.5|9606.5|7
1638190700000|2021-11-29 12:58:20|9621.8|9611.8|9618.5|9608.5|9623.5|9613.5|9618.5|9608.5|11
1638190710000|2021-11-29 12:58:30|9618.3|9608.3|9619.8|9609.8|9619.8|9609.8|9616.3|9606.3|10
1638190720000|2021-11-29 12:58:40|9620|9610|9621.5|9611.5|9621.8|9611.8|9620|9610|17
1638190730000|2021-11-29 12:58:50|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621|9611|10
1638190740000|2021-11-29 12:59:00|9621.5|9611.5|9621.3|9611.3|9621.8|9611.8|9621.3|9611.3|8
1638190750000|2021-11-29 12:59:10|9621|9611|9619.3|9609.3|9621|9611|9619|9609|7
1638190760000|2021-11-29 12:59:20|9619.5|9609.5|9619.8|9609.8|9621|9611|9619.5|9609.5|6
1638190770000|2021-11-29 12:59:30|9619.5|9609.5|9618.8|9608.8|9620.5|9610.5|9618.8|9608.8|10
1638190780000|2021-11-29 12:59:40|9619|9609|9619|9609|9619.5|9609.5|9618.8|9608.8|7
1638190790000|2021-11-29 12:59:50|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1638190800000|2021-11-29 13:00:00|9619|9609|9618.5|9608.5|9621.5|9611.5|9616.3|9606.3|27
1638190810000|2021-11-29 13:00:10|9619|9609|9614.3|9604.3|9620.8|9610.8|9614.3|9604.3|21
1638190820000|2021-11-29 13:00:20|9614.5|9604.5|9618.3|9608.3|9620.3|9610.3|9614.5|9604.5|26
1638190830000|2021-11-29 13:00:30|9617.8|9607.8|9617.5|9607.5|9618.5|9608.5|9617|9607|16
1638190840000|2021-11-29 13:00:40|9617|9607|9618|9608|9618.3|9608.3|9615.5|9605.5|16
1638190850000|2021-11-29 13:00:50|9618.3|9608.3|9616.8|9606.8|9619|9609|9616.5|9606.5|18
1638190860000|2021-11-29 13:01:00|9617.3|9607.3|9616.3|9606.3|9617.3|9607.3|9615.8|9605.8|15
1638190870000|2021-11-29 13:01:10|9616|9606|9615.5|9605.5|9618|9608|9615.5|9605.5|18
1638190880000|2021-11-29 13:01:20|9615.8|9605.8|9614|9604|9618.3|9608.3|9614|9604|18
1638190890000|2021-11-29 13:01:30|9614.3|9604.3|9618|9608|9618|9608|9613.5|9603.5|13
1638190900000|2021-11-29 13:01:40|9617.5|9607.5|9618.5|9608.5|9618.8|9608.8|9616.5|9606.5|16
1638190910000|2021-11-29 13:01:50|9619|9609|9618|9608|9621.8|9611.8|9617.3|9607.3|17
1638190920000|2021-11-29 13:02:00|9617.8|9607.8|9615.3|9605.3|9618.5|9608.5|9615.3|9605.3|18
1638190930000|2021-11-29 13:02:10|9615.5|9605.5|9614.3|9604.3|9615.5|9605.5|9614|9604|10
1638190940000|2021-11-29 13:02:20|9614.5|9604.5|9615|9605|9616|9606|9614.5|9604.5|17
1638190950000|2021-11-29 13:02:30|9615.3|9605.3|9614.8|9604.8|9615.8|9605.8|9614.8|9604.8|10
1638190960000|2021-11-29 13:02:40|9614.5|9604.5|9614|9604|9615|9605|9614|9604|7
1638190970000|2021-11-29 13:02:50|9614.3|9604.3|9615|9605|9616|9606|9614.3|9604.3|10
1638190980000|2021-11-29 13:03:00|9615.3|9605.3|9606.8|9596.8|9615.3|9605.3|9606.8|9596.8|23
1638190990000|2021-11-29 13:03:10|9607|9597|9609.8|9599.8|9609.9|9599.9|9607|9597|7
1638191000000|2021-11-29 13:03:20|9607.8|9597.8|9607.5|9597.5|9607.8|9597.8|9605|9595|19
1638191010000|2021-11-29 13:03:30|9608|9598|9609.3|9599.3|9610.8|9600.8|9605.1|9595.1|24
1638191020000|2021-11-29 13:03:40|9609.8|9599.8|9610.3|9600.3|9610.3|9600.3|9608.5|9598.5|17
1638191030000|2021-11-29 13:03:50|9608.1|9598.1|9606.8|9596.8|9609.4|9599.4|9605.3|9595.3|29
1638191040000|2021-11-29 13:04:00|9606.5|9596.5|9601.8|9591.8|9606.5|9596.5|9601.3|9591.3|30
1638191050000|2021-11-29 13:04:10|9602.3|9592.3|9604|9594|9604.5|9594.5|9601.8|9591.8|30
1638191060000|2021-11-29 13:04:20|9603.3|9593.3|9604.3|9594.3|9605.5|9595.5|9603.3|9593.3|26
1638191070000|2021-11-29 13:04:30|9604|9594|9604|9594|9604.5|9594.5|9602.5|9592.5|34
1638191080000|2021-11-29 13:04:40|9604.3|9594.3|9605|9595|9605|9595|9604.3|9594.3|8
1638191090000|2021-11-29 13:04:50|9604.8|9594.8|9602.5|9592.5|9604.8|9594.8|9602|9592|22
1638191100000|2021-11-29 13:05:00|9602|9592|9602.8|9592.8|9604.8|9594.8|9602|9592|25
1638191110000|2021-11-29 13:05:10|9603.5|9593.5|9604.8|9594.8|9605.5|9595.5|9603.5|9593.5|21
1638191120000|2021-11-29 13:05:20|9604.5|9594.5|9607.5|9597.5|9607.5|9597.5|9604.5|9594.5|27
1638191130000|2021-11-29 13:05:30|9606.8|9596.8|9604.3|9594.3|9607|9597|9604.3|9594.3|26
1638191140000|2021-11-29 13:05:40|9604|9594|9605.5|9595.5|9605.8|9595.8|9604|9594|8
1638191150000|2021-11-29 13:05:50|9605.3|9595.3|9604.3|9594.3|9605.5|9595.5|9604|9594|13
1638191160000|2021-11-29 13:06:00|9604.5|9594.5|9605.8|9595.8|9605.8|9595.8|9603.8|9593.8|20
1638191170000|2021-11-29 13:06:10|9605.3|9595.3|9607.5|9597.5|9608.3|9598.3|9604.3|9594.3|20
1638191180000|2021-11-29 13:06:20|9607.3|9597.3|9605.8|9595.8|9607.3|9597.3|9604.5|9594.5|20
1638191190000|2021-11-29 13:06:30|9605.5|9595.5|9608.3|9598.3|9608.3|9598.3|9605|9595|13
1638191200000|2021-11-29 13:06:40|9608|9598|9608|9598|9609.5|9599.5|9607.5|9597.5|15
1638191210000|2021-11-29 13:06:50|9607.8|9597.8|9609.5|9599.5|9609.5|9599.5|9607.8|9597.8|10
1638191220000|2021-11-29 13:07:00|9610|9600|9609.8|9599.8|9611.8|9601.8|9609.5|9599.5|18
1638191230000|2021-11-29 13:07:10|9609.3|9599.3|9606.3|9596.3|9611|9601|9606|9596|14
1638191240000|2021-11-29 13:07:20|9606|9596|9606|9596|9606.3|9596.3|9603.8|9593.8|20
1638191250000|2021-11-29 13:07:30|9605.8|9595.8|9604|9594|9606.5|9596.5|9603.8|9593.8|22
1638191260000|2021-11-29 13:07:40|9603.8|9593.8|9601.5|9591.5|9603.8|9593.8|9601.5|9591.5|18
1638191270000|2021-11-29 13:07:50|9601.8|9591.8|9602.8|9592.8|9603|9593|9598.5|9588.5|18
1638191280000|2021-11-29 13:08:00|9603|9593|9604.3|9594.3|9605.8|9595.8|9603|9593|16
1638191290000|2021-11-29 13:08:10|9605|9595|9604.8|9594.8|9605.5|9595.5|9604|9594|20
1638191300000|2021-11-29 13:08:20|9605|9595|9604.9|9594.9|9605.5|9595.5|9604.5|9594.5|9
1638191310000|2021-11-29 13:08:30|9604.8|9594.8|9606.5|9596.5|9607.5|9597.5|9604.8|9594.8|12
1638191320000|2021-11-29 13:08:40|9605.8|9595.8|9606.5|9596.5|9607|9597|9605.5|9595.5|16
1638191330000|2021-11-29 13:08:50|9606.3|9596.3|9608.3|9598.3|9609.5|9599.5|9606.3|9596.3|16
1638191340000|2021-11-29 13:09:00|9607.8|9597.8|9599.5|9589.5|9607.8|9597.8|9598.8|9588.8|21
1638191350000|2021-11-29 13:09:10|9599|9589|9597|9587|9599.3|9589.3|9597|9587|22
1638191360000|2021-11-29 13:09:20|9597.3|9587.3|9597.5|9587.5|9598.3|9588.3|9597|9587|20
1638191370000|2021-11-29 13:09:30|9597.3|9587.3|9600|9590|9600.5|9590.5|9596|9586|25
1638191380000|2021-11-29 13:09:40|9600.3|9590.3|9601.3|9591.3|9603|9593|9597.8|9587.8|20
1638191390000|2021-11-29 13:09:50|9601.8|9591.8|9598.3|9588.3|9601.8|9591.8|9598|9588|23
1638191400000|2021-11-29 13:10:00|9598.8|9588.8|9599|9589|9599.8|9589.8|9597.8|9587.8|22
1638191410000|2021-11-29 13:10:10|9598.5|9588.5|9595|9585|9598.5|9588.5|9594.3|9584.3|16
1638191420000|2021-11-29 13:10:20|9595.8|9585.8|9594.8|9584.8|9597.8|9587.8|9594.8|9584.8|21
1638191430000|2021-11-29 13:10:30|9595.5|9585.5|9594.3|9584.3|9595.5|9585.5|9593.5|9583.5|19
1638191440000|2021-11-29 13:10:40|9594.5|9584.5|9600.3|9590.3|9600.8|9590.8|9594.3|9584.3|21
1638191450000|2021-11-29 13:10:50|9600.5|9590.5|9597|9587|9601.5|9591.5|9597|9587|25
1638191460000|2021-11-29 13:11:00|9597.5|9587.5|9592.3|9582.3|9598|9588|9592|9582|22
1638191470000|2021-11-29 13:11:10|9592.5|9582.5|9598|9588|9598.8|9588.8|9592.5|9582.5|18
1638191480000|2021-11-29 13:11:20|9598.3|9588.3|9599|9589|9599.8|9589.8|9598.3|9588.3|14
1638191490000|2021-11-29 13:11:30|9599.3|9589.3|9601.8|9591.8|9602.5|9592.5|9599.3|9589.3|15
1638191500000|2021-11-29 13:11:40|9602|9592|9603|9593|9605|9595|9601.5|9591.5|17
1638191510000|2021-11-29 13:11:50|9603.3|9593.3|9601.5|9591.5|9604.3|9594.3|9601.5|9591.5|14
1638191520000|2021-11-29 13:12:00|9601.8|9591.8|9599.8|9589.8|9602.3|9592.3|9599.5|9589.5|21
1638191530000|2021-11-29 13:12:10|9601.3|9591.3|9598.3|9588.3|9601.3|9591.3|9598.3|9588.3|10
1638191540000|2021-11-29 13:12:20|9598.5|9588.5|9598.3|9588.3|9601|9591|9596.5|9586.5|17
1638191550000|2021-11-29 13:12:30|9598|9588|9597.5|9587.5|9599|9589|9596.8|9586.8|21
1638191560000|2021-11-29 13:12:40|9598|9588|9600.8|9590.8|9600.8|9590.8|9598|9588|14
1638191570000|2021-11-29 13:12:50|9601.3|9591.3|9600|9590|9602.5|9592.5|9600|9590|16
1638191580000|2021-11-29 13:13:00|9600.5|9590.5|9597.5|9587.5|9600.8|9590.8|9597.3|9587.3|17
1638191590000|2021-11-29 13:13:10|9597.8|9587.8|9599.8|9589.8|9600.3|9590.3|9597.3|9587.3|22
1638191600000|2021-11-29 13:13:20|9600|9590|9600.3|9590.3|9600.5|9590.5|9598|9588|15
1638191610000|2021-11-29 13:13:30|9600|9590|9601.3|9591.3|9602.3|9592.3|9600|9590|11
1638191620000|2021-11-29 13:13:40|9601.5|9591.5|9601.5|9591.5|9602|9592|9599.8|9589.8|19
1638191630000|2021-11-29 13:13:50|9601.3|9591.3|9603.3|9593.3|9604|9594|9601|9591|12
1638191640000|2021-11-29 13:14:00|9603.5|9593.5|9603.8|9593.8|9604.5|9594.5|9602.5|9592.5|22
1638191650000|2021-11-29 13:14:10|9603.5|9593.5|9607.3|9597.3|9608|9598|9603.5|9593.5|19
1638191660000|2021-11-29 13:14:20|9607.5|9597.5|9612.3|9602.3|9613|9603|9607.5|9597.5|20
1638191670000|2021-11-29 13:14:30|9612|9602|9615|9605|9615|9605|9612|9602|22
1638191680000|2021-11-29 13:14:40|9615.3|9605.3|9616.3|9606.3|9616.3|9606.3|9614.8|9604.8|20
1638191690000|2021-11-29 13:14:50|9615.3|9605.3|9616.5|9606.5|9618.3|9608.3|9615.3|9605.3|19
1638191700000|2021-11-29 13:15:00|9615.8|9605.8|9615.3|9605.3|9616.5|9606.5|9615|9605|20
1638191710000|2021-11-29 13:15:10|9615.5|9605.5|9617.8|9607.8|9618|9608|9615.3|9605.3|17
1638191720000|2021-11-29 13:15:20|9618|9608|9617.5|9607.5|9618.8|9608.8|9617|9607|13
1638191730000|2021-11-29 13:15:30|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|1
1638191740000|2021-11-29 13:15:40|9617.3|9607.3|9617.8|9607.8|9618.8|9608.8|9617.3|9607.3|9
1638191750000|2021-11-29 13:15:50|9618.3|9608.3|9620|9610|9620.8|9610.8|9618.3|9608.3|6
1638191760000|2021-11-29 13:16:00|9620.3|9610.3|9621.8|9611.8|9623|9613|9620.3|9610.3|20
1638191770000|2021-11-29 13:16:10|9622|9612|9622|9612|9623|9613|9621.3|9611.3|16
1638191780000|2021-11-29 13:16:20|9621.5|9611.5|9620.3|9610.3|9621.8|9611.8|9619.8|9609.8|18
1638191790000|2021-11-29 13:16:30|9620.5|9610.5|9617.8|9607.8|9620.5|9610.5|9617.8|9607.8|18
1638191800000|2021-11-29 13:16:40|9618|9608|9620.5|9610.5|9620.5|9610.5|9617.8|9607.8|15
1638191810000|2021-11-29 13:16:50|9620.8|9610.8|9618.5|9608.5|9620.8|9610.8|9618|9608|13
1638191820000|2021-11-29 13:17:00|9618|9608|9615.8|9605.8|9618.3|9608.3|9615.5|9605.5|16
1638191830000|2021-11-29 13:17:10|9615.5|9605.5|9616|9606|9617.3|9607.3|9615.5|9605.5|11
1638191840000|2021-11-29 13:17:20|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616|9606|7
1638191850000|2021-11-29 13:17:30|9616.5|9606.5|9616.5|9606.5|9617.5|9607.5|9616|9606|10
1638191860000|2021-11-29 13:17:40|9616.8|9606.8|9616|9606|9616.8|9606.8|9616|9606|5
1638191870000|2021-11-29 13:17:50|9615.8|9605.8|9617|9607|9617|9607|9615.8|9605.8|3
1638191880000|2021-11-29 13:18:00|9617.3|9607.3|9617.5|9607.5|9618|9608|9617.3|9607.3|9
1638191890000|2021-11-29 13:18:10|9617.3|9607.3|9616.8|9606.8|9617.3|9607.3|9616|9606|14
1638191900000|2021-11-29 13:18:20|9617|9607|9618.5|9608.5|9618.5|9608.5|9616.5|9606.5|15
1638191910000|2021-11-29 13:18:30|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618|9608|3
1638191920000|2021-11-29 13:18:40|9618.5|9608.5|9617.5|9607.5|9619.5|9609.5|9617|9607|18
1638191930000|2021-11-29 13:18:50|9618.3|9608.3|9618.5|9608.5|9618.5|9608.5|9617|9607|12
1638191940000|2021-11-29 13:19:00|9618.3|9608.3|9620.8|9610.8|9620.8|9610.8|9617.8|9607.8|18
1638191950000|2021-11-29 13:19:10|9621|9611|9621.3|9611.3|9621.5|9611.5|9619.4|9609.4|15
1638191960000|2021-11-29 13:19:20|9621.5|9611.5|9620|9610|9621.5|9611.5|9619.5|9609.5|9
1638191970000|2021-11-29 13:19:30|9620.3|9610.3|9623.8|9613.8|9623.8|9613.8|9620.3|9610.3|12
1638191980000|2021-11-29 13:19:40|9625.3|9615.3|9625.3|9615.3|9625.8|9615.8|9625|9615|13
1638191990000|2021-11-29 13:19:50|9625.5|9615.5|9624.3|9614.3|9626.3|9616.3|9624.3|9614.3|16
1638192000000|2021-11-29 13:20:00|9624|9614|9623.3|9613.3|9624|9614|9621.8|9611.8|21
1638192010000|2021-11-29 13:20:10|9623.5|9613.5|9622.3|9612.3|9623.5|9613.5|9621.8|9611.8|10
1638192020000|2021-11-29 13:20:20|9622.8|9612.8|9622|9612|9623.8|9613.8|9621|9611|21
1638192030000|2021-11-29 13:20:30|9622.3|9612.3|9619.5|9609.5|9622.3|9612.3|9619.3|9609.3|17
1638192040000|2021-11-29 13:20:40|9619|9609|9619|9609|9620|9610|9618.8|9608.8|16
1638192050000|2021-11-29 13:20:50|9619.3|9609.3|9619.5|9609.5|9619.8|9609.8|9618|9608|20
1638192060000|2021-11-29 13:21:00|9619.8|9609.8|9617.3|9607.3|9620|9610|9616.8|9606.8|19
1638192070000|2021-11-29 13:21:10|9617.5|9607.5|9614.6|9604.6|9617.5|9607.5|9614.6|9604.6|21
1638192080000|2021-11-29 13:21:20|9616.1|9606.1|9615|9605|9617|9607|9615|9605|15
1638192090000|2021-11-29 13:21:30|9614.8|9604.8|9614.3|9604.3|9616.5|9606.5|9613.8|9603.8|13
1638192100000|2021-11-29 13:21:40|9614|9604|9616|9606|9616|9606|9613.8|9603.8|7
1638192110000|2021-11-29 13:21:50|9615.8|9605.8|9617|9607|9618.8|9608.8|9615|9605|16
1638192120000|2021-11-29 13:22:00|9616.8|9606.8|9615.8|9605.8|9617.5|9607.5|9615.3|9605.3|20
1638192130000|2021-11-29 13:22:10|9616|9606|9615.5|9605.5|9617.5|9607.5|9615.5|9605.5|14
1638192140000|2021-11-29 13:22:20|9616|9606|9614.3|9604.3|9616.3|9606.3|9614.3|9604.3|15
1638192150000|2021-11-29 13:22:30|9614.5|9604.5|9615|9605|9615.8|9605.8|9614.3|9604.3|12
1638192160000|2021-11-29 13:22:40|9614.8|9604.8|9613|9603|9615.8|9605.8|9613|9603|18
1638192170000|2021-11-29 13:22:50|9613.8|9603.8|9613|9603|9613.8|9603.8|9612.5|9602.5|19
1638192180000|2021-11-29 13:23:00|9613.3|9603.3|9613.3|9603.3|9613.5|9603.5|9612.8|9602.8|16
1638192190000|2021-11-29 13:23:10|9613|9603|9616.3|9606.3|9616.8|9606.8|9611.5|9601.5|25
1638192200000|2021-11-29 13:23:20|9616|9606|9616|9606|9616|9606|9613.8|9603.8|19
1638192210000|2021-11-29 13:23:30|9615.8|9605.8|9614.3|9604.3|9617.8|9607.8|9614.3|9604.3|12
1638192220000|2021-11-29 13:23:40|9615.5|9605.5|9615|9605|9616|9606|9613.3|9603.3|18
1638192230000|2021-11-29 13:23:50|9614.5|9604.5|9612.8|9602.8|9614.5|9604.5|9611.8|9601.8|16
1638192240000|2021-11-29 13:24:00|9613.3|9603.3|9617.3|9607.3|9617.3|9607.3|9613.3|9603.3|16
1638192250000|2021-11-29 13:24:10|9617.5|9607.5|9617|9607|9617.8|9607.8|9616.8|9606.8|12
1638192260000|2021-11-29 13:24:20|9617.3|9607.3|9618.5|9608.5|9619.3|9609.3|9616.8|9606.8|15
1638192270000|2021-11-29 13:24:30|9618.3|9608.3|9616|9606|9618.8|9608.8|9616|9606|10
1638192280000|2021-11-29 13:24:40|9616.3|9606.3|9617.3|9607.3|9617.3|9607.3|9616|9606|15
1638192290000|2021-11-29 13:24:50|9617|9607|9618|9608|9618.8|9608.8|9615|9605|18
1638192300000|2021-11-29 13:25:00|9617.8|9607.8|9617.8|9607.8|9618|9608|9616|9606|22
1638192310000|2021-11-29 13:25:10|9617.5|9607.5|9617.8|9607.8|9618.5|9608.5|9616.8|9606.8|11
1638192320000|2021-11-29 13:25:20|9617.3|9607.3|9617.8|9607.8|9617.8|9607.8|9616.5|9606.5|12
1638192330000|2021-11-29 13:25:30|9617.5|9607.5|9617.5|9607.5|9618|9608|9614.8|9604.8|15
1638192340000|2021-11-29 13:25:40|9616.8|9606.8|9614.3|9604.3|9616.8|9606.8|9613.5|9603.5|13
1638192350000|2021-11-29 13:25:50|9613.8|9603.8|9612|9602|9613.8|9603.8|9611.8|9601.8|15
1638192360000|2021-11-29 13:26:00|9612.5|9602.5|9612.8|9602.8|9612.8|9602.8|9611.3|9601.3|10
1638192370000|2021-11-29 13:26:10|9613.5|9603.5|9616.5|9606.5|9616.5|9606.5|9613.5|9603.5|14
1638192380000|2021-11-29 13:26:20|9616|9606|9616.5|9606.5|9616.5|9606.5|9614.8|9604.8|17
1638192390000|2021-11-29 13:26:30|9616.3|9606.3|9618.3|9608.3|9619.5|9609.5|9616.3|9606.3|12
1638192400000|2021-11-29 13:26:40|9618|9608|9616.8|9606.8|9618|9608|9616.3|9606.3|13
1638192410000|2021-11-29 13:26:50|9616.5|9606.5|9616.8|9606.8|9616.8|9606.8|9616.3|9606.3|5
1638192420000|2021-11-29 13:27:00|9616.5|9606.5|9616|9606|9616.5|9606.5|9614.8|9604.8|17
1638192430000|2021-11-29 13:27:10|9615.8|9605.8|9616.5|9606.5|9616.8|9606.8|9615.8|9605.8|10
1638192440000|2021-11-29 13:27:20|9616.3|9606.3|9617.8|9607.8|9619.5|9609.5|9616|9606|17
1638192450000|2021-11-29 13:27:30|9617.5|9607.5|9617|9607|9618|9608|9617|9607|11
1638192460000|2021-11-29 13:27:40|9617.3|9607.3|9616.3|9606.3|9617.3|9607.3|9616|9606|9
1638192470000|2021-11-29 13:27:50|9616|9606|9616|9606|9616|9606|9615.5|9605.5|7
1638192480000|2021-11-29 13:28:00|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9614.8|9604.8|12
1638192490000|2021-11-29 13:28:10|9616|9606|9617.5|9607.5|9617.5|9607.5|9615.8|9605.8|16
1638192500000|2021-11-29 13:28:20|9617.3|9607.3|9617.3|9607.3|9617.5|9607.5|9617|9607|5
1638192510000|2021-11-29 13:28:30|9617.5|9607.5|9617.3|9607.3|9617.5|9607.5|9616.8|9606.8|10
1638192520000|2021-11-29 13:28:40|9617.5|9607.5|9617.3|9607.3|9617.5|9607.5|9617|9607|7
1638192530000|2021-11-29 13:28:50|9617|9607|9617|9607|9617.3|9607.3|9616.5|9606.5|11
1638192540000|2021-11-29 13:29:00|9617.5|9607.5|9619.3|9609.3|9620.8|9610.8|9617|9607|17
1638192550000|2021-11-29 13:29:10|9619|9609|9617.5|9607.5|9619.5|9609.5|9617.5|9607.5|16
1638192560000|2021-11-29 13:29:20|9617.8|9607.8|9616.3|9606.3|9618.5|9608.5|9616.3|9606.3|15
1638192570000|2021-11-29 13:29:30|9616|9606|9613.5|9603.5|9616.3|9606.3|9613.5|9603.5|11
1638192580000|2021-11-29 13:29:40|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|1
1638192590000|2021-11-29 13:29:50|9614|9604|9615.8|9605.8|9615.8|9605.8|9611.5|9601.5|15
1638192600000|2021-11-29 13:30:00|9614.3|9604.3|9616|9606|9616|9606|9614.3|9604.3|20
1638192610000|2021-11-29 13:30:10|9615.8|9605.8|9615.3|9605.3|9617|9607|9615|9605|19
1638192620000|2021-11-29 13:30:20|9615|9605|9617.3|9607.3|9619.3|9609.3|9615|9605|13
1638192630000|2021-11-29 13:30:30|9617|9607|9617.3|9607.3|9617.8|9607.8|9615.8|9605.8|14
1638192640000|2021-11-29 13:30:40|9617.5|9607.5|9618|9608|9618.3|9608.3|9616.3|9606.3|11
1638192650000|2021-11-29 13:30:50|9618.8|9608.8|9619.3|9609.3|9619.5|9609.5|9617.8|9607.8|10
1638192660000|2021-11-29 13:31:00|9619.8|9609.8|9622.5|9612.5|9623|9613|9619|9609|14
1638192670000|2021-11-29 13:31:10|9622.3|9612.3|9622|9612|9622.8|9612.8|9621.5|9611.5|14
1638192680000|2021-11-29 13:31:20|9621.8|9611.8|9621.3|9611.3|9621.8|9611.8|9620.5|9610.5|15
1638192690000|2021-11-29 13:31:30|9621|9611|9619|9609|9621|9611|9619|9609|12
1638192700000|2021-11-29 13:31:40|9619.5|9609.5|9621.3|9611.3|9622.8|9612.8|9619.5|9609.5|12
1638192710000|2021-11-29 13:31:50|9623|9613|9623|9613|9623|9613|9622.8|9612.8|7
1638192720000|2021-11-29 13:32:00|9622.8|9612.8|9622.8|9612.8|9623|9613|9622.5|9612.5|13
1638192730000|2021-11-29 13:32:10|9622.5|9612.5|9622.5|9612.5|9623|9613|9622.3|9612.3|12
1638192740000|2021-11-29 13:32:20|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1638192750000|2021-11-29 13:32:30|9623|9613|9622.8|9612.8|9623.3|9613.3|9622.5|9612.5|5
1638192760000|2021-11-29 13:32:40|9622.5|9612.5|9622.8|9612.8|9623|9613|9622.5|9612.5|7
1638192770000|2021-11-29 13:32:50|9622.5|9612.5|9622.8|9612.8|9623|9613|9622.5|9612.5|10
1638192780000|2021-11-29 13:33:00|9622.5|9612.5|9622.5|9612.5|9622.8|9612.8|9622.3|9612.3|5
1638192790000|2021-11-29 13:33:10|9622.3|9612.3|9623|9613|9623|9613|9622.3|9612.3|5
1638192800000|2021-11-29 13:33:20|9622.8|9612.8|9622.5|9612.5|9622.8|9612.8|9622.5|9612.5|4
1638192810000|2021-11-29 13:33:30|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.5|9612.5|3
1638192820000|2021-11-29 13:33:40|9623|9613|9622.8|9612.8|9623.3|9613.3|9622.5|9612.5|8
1638192830000|2021-11-29 13:33:50|9623|9613|9622.8|9612.8|9623|9613|9622.5|9612.5|9
1638192840000|2021-11-29 13:34:00|9623|9613|9625|9615|9626.8|9616.8|9623|9613|18
1638192850000|2021-11-29 13:34:10|9625.3|9615.3|9625|9615|9627|9617|9625|9615|10
1638192860000|2021-11-29 13:34:20|9624.3|9614.3|9623.8|9613.8|9624.8|9614.8|9623.5|9613.5|7
1638192870000|2021-11-29 13:34:30|9623.5|9613.5|9624.3|9614.3|9624.3|9614.3|9623.3|9613.3|8
1638192880000|2021-11-29 13:34:40|9624.5|9614.5|9623.3|9613.3|9624.5|9614.5|9623.3|9613.3|8
1638192890000|2021-11-29 13:34:50|9623.5|9613.5|9621.5|9611.5|9623.5|9613.5|9620.8|9610.8|14
1638192900000|2021-11-29 13:35:00|9620.5|9610.5|9621.8|9611.8|9622.5|9612.5|9620.5|9610.5|14
1638192910000|2021-11-29 13:35:10|9622|9612|9626|9616|9626.3|9616.3|9622|9612|20
1638192920000|2021-11-29 13:35:20|9625.8|9615.8|9628.3|9618.3|9628.3|9618.3|9625.8|9615.8|8
1638192930000|2021-11-29 13:35:30|9628.5|9618.5|9629.8|9619.8|9630|9620|9626.8|9616.8|13
1638192940000|2021-11-29 13:35:40|9630.5|9620.5|9632.3|9622.3|9633|9623|9630.5|9620.5|17
1638192950000|2021-11-29 13:35:50|9632|9622|9633.5|9623.5|9634|9624|9632|9622|13
1638192960000|2021-11-29 13:36:00|9633.3|9623.3|9631.3|9621.3|9633.3|9623.3|9631.3|9621.3|13
1638192970000|2021-11-29 13:36:10|9631.5|9621.5|9632.3|9622.3|9632.3|9622.3|9630.8|9620.8|11
1638192980000|2021-11-29 13:36:20|9632|9622|9629.5|9619.5|9632.5|9622.5|9629|9619|19
1638192990000|2021-11-29 13:36:30|9629.3|9619.3|9627.3|9617.3|9629.5|9619.5|9627|9617|13
1638193000000|2021-11-29 13:36:40|9627|9617|9629.8|9619.8|9630.5|9620.5|9626.5|9616.5|11
1638193010000|2021-11-29 13:36:50|9629.5|9619.5|9631.3|9621.3|9631.3|9621.3|9629.5|9619.5|7
1638193020000|2021-11-29 13:37:00|9631|9621|9633|9623|9633|9623|9630.8|9620.8|10
1638193030000|2021-11-29 13:37:10|9633.3|9623.3|9635|9625|9635.5|9625.5|9633.3|9623.3|18
1638193040000|2021-11-29 13:37:20|9635.3|9625.3|9634.5|9624.5|9635.5|9625.5|9634.5|9624.5|11
1638193050000|2021-11-29 13:37:30|9635|9625|9635.8|9625.8|9636|9626|9634.8|9624.8|9
1638193060000|2021-11-29 13:37:40|9636|9626|9635.8|9625.8|9636|9626|9635.5|9625.5|4
1638193070000|2021-11-29 13:37:50|9636|9626|9636.3|9626.3|9636.3|9626.3|9635.8|9625.8|4
1638193080000|2021-11-29 13:38:00|9637|9627|9637.8|9627.8|9638.8|9628.8|9637|9627|15
1638193090000|2021-11-29 13:38:10|9638|9628|9639|9629|9640.1|9630.1|9637.5|9627.5|13
1638193100000|2021-11-29 13:38:20|9638.8|9628.8|9642.9|9632.9|9642.9|9632.9|9638|9628|18
1638193110000|2021-11-29 13:38:30|9642.5|9632.5|9643|9633|9643.3|9633.3|9641.8|9631.8|16
1638193120000|2021-11-29 13:38:40|9642.8|9632.8|9642.5|9632.5|9642.8|9632.8|9642.3|9632.3|9
1638193130000|2021-11-29 13:38:50|9642.3|9632.3|9642.8|9632.8|9642.8|9632.8|9641.5|9631.5|17
1638193140000|2021-11-29 13:39:00|9642.5|9632.5|9643.3|9633.3|9643.8|9633.8|9642|9632|9
1638193150000|2021-11-29 13:39:10|9643|9633|9643.5|9633.5|9643.5|9633.5|9641.8|9631.8|12
1638193160000|2021-11-29 13:39:20|9643.8|9633.8|9644.8|9634.8|9646.1|9636.1|9643.8|9633.8|14
1638193170000|2021-11-29 13:39:30|9645|9635|9645.8|9635.8|9647.5|9637.5|9644.8|9634.8|14
1638193180000|2021-11-29 13:39:40|9646|9636|9647.8|9637.8|9648|9638|9646|9636|15
1638193190000|2021-11-29 13:39:50|9648|9638|9647|9637|9648|9638|9646|9636|16
1638193200000|2021-11-29 13:40:00|9646.8|9636.8|9646.8|9636.8|9648.5|9638.5|9646|9636|15
1638193210000|2021-11-29 13:40:10|9646.5|9636.5|9650.5|9640.5|9651.3|9641.3|9646|9636|17
1638193220000|2021-11-29 13:40:20|9650.8|9640.8|9650.3|9640.3|9651|9641|9650.3|9640.3|7
1638193230000|2021-11-29 13:40:30|9649.3|9639.3|9648.3|9638.3|9649.3|9639.3|9647.8|9637.8|13
1638193240000|2021-11-29 13:40:40|9648.5|9638.5|9648.3|9638.3|9649.5|9639.5|9648|9638|17
1638193250000|2021-11-29 13:40:50|9648.5|9638.5|9648.3|9638.3|9649|9639|9647.8|9637.8|10
1638193260000|2021-11-29 13:41:00|9648|9638|9648.3|9638.3|9649|9639|9647.8|9637.8|17
1638193270000|2021-11-29 13:41:10|9648|9638|9645.3|9635.3|9648.3|9638.3|9644.5|9634.5|12
1638193280000|2021-11-29 13:41:20|9643.8|9633.8|9643.8|9633.8|9644.3|9634.3|9641.8|9631.8|15
1638193290000|2021-11-29 13:41:30|9643.5|9633.5|9643|9633|9643.8|9633.8|9642.8|9632.8|7
1638193300000|2021-11-29 13:41:40|9643.3|9633.3|9643.5|9633.5|9643.5|9633.5|9643.3|9633.3|4
1638193310000|2021-11-29 13:41:50|9643.8|9633.8|9641.3|9631.3|9644.8|9634.8|9641|9631|8
1638193320000|2021-11-29 13:42:00|9641.5|9631.5|9641|9631|9642.5|9632.5|9641|9631|12
1638193330000|2021-11-29 13:42:10|9641.3|9631.3|9641.8|9631.8|9642.3|9632.3|9641.3|9631.3|10
1638193340000|2021-11-29 13:42:20|9642|9632|9641.3|9631.3|9642.3|9632.3|9641.3|9631.3|15
1638193350000|2021-11-29 13:42:30|9641.8|9631.8|9643.5|9633.5|9644|9634|9641.5|9631.5|18
1638193360000|2021-11-29 13:42:40|9642.3|9632.3|9644.5|9634.5|9645|9635|9642|9632|15
1638193370000|2021-11-29 13:42:50|9644.3|9634.3|9644.3|9634.3|9644.5|9634.5|9643|9633|11
1638193380000|2021-11-29 13:43:00|9644.5|9634.5|9642.3|9632.3|9645|9635|9642.3|9632.3|5
1638193390000|2021-11-29 13:43:10|9642.5|9632.5|9642.5|9632.5|9644.5|9634.5|9642.3|9632.3|17
1638193400000|2021-11-29 13:43:20|9642.8|9632.8|9642.8|9632.8|9644.3|9634.3|9642.8|9632.8|10
1638193410000|2021-11-29 13:43:30|9643.6|9633.6|9645|9635|9645.3|9635.3|9643.5|9633.5|11
1638193420000|2021-11-29 13:43:40|9644.8|9634.8|9646.8|9636.8|9647.5|9637.5|9644.8|9634.8|12
1638193430000|2021-11-29 13:43:50|9646.5|9636.5|9645.6|9635.6|9647.3|9637.3|9645.6|9635.6|7
1638193440000|2021-11-29 13:44:00|9644.8|9634.8|9644.3|9634.3|9645.5|9635.5|9644.3|9634.3|8
1638193450000|2021-11-29 13:44:10|9644|9634|9642.8|9632.8|9644|9634|9642.5|9632.5|6
1638193460000|2021-11-29 13:44:20|9642.3|9632.3|9641.8|9631.8|9642.3|9632.3|9641.5|9631.5|9
1638193470000|2021-11-29 13:44:30|9641.5|9631.5|9638.3|9628.3|9642.5|9632.5|9638.3|9628.3|18
1638193480000|2021-11-29 13:44:40|9639.5|9629.5|9636.5|9626.5|9639.5|9629.5|9636|9626|18
1638193490000|2021-11-29 13:44:50|9636.8|9626.8|9637.5|9627.5|9637.5|9627.5|9636|9626|17
1638193500000|2021-11-29 13:45:00|9637|9627|9637.5|9627.5|9637.8|9627.8|9636|9626|16
1638193510000|2021-11-29 13:45:10|9637.8|9627.8|9637.3|9627.3|9639|9629|9637.3|9627.3|19
1638193520000|2021-11-29 13:45:20|9637.8|9627.8|9637|9627|9637.8|9627.8|9636.3|9626.3|9
1638193530000|2021-11-29 13:45:30|9637.3|9627.3|9638.3|9628.3|9638.3|9628.3|9637.3|9627.3|6
1638193540000|2021-11-29 13:45:40|9638.5|9628.5|9639.5|9629.5|9639.8|9629.8|9638.3|9628.3|7
1638193550000|2021-11-29 13:45:50|9640|9630|9640.5|9630.5|9640.8|9630.8|9639.5|9629.5|7
1638193560000|2021-11-29 13:46:00|9640.8|9630.8|9641|9631|9641.8|9631.8|9640.5|9630.5|12
1638193570000|2021-11-29 13:46:10|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|9640.5|9630.5|5
1638193580000|2021-11-29 13:46:20|9641.8|9631.8|9641.8|9631.8|9642.3|9632.3|9641|9631|14
1638193590000|2021-11-29 13:46:30|9642|9632|9642|9632|9642.5|9632.5|9641.8|9631.8|6
1638193600000|2021-11-29 13:46:40|9642.3|9632.3|9641.8|9631.8|9643.3|9633.3|9641.8|9631.8|12
1638193610000|2021-11-29 13:46:50|9641.3|9631.3|9641.5|9631.5|9641.5|9631.5|9641.3|9631.3|6
1638193620000|2021-11-29 13:47:00|9641.8|9631.8|9643.3|9633.3|9643.3|9633.3|9641.8|9631.8|13
1638193630000|2021-11-29 13:47:10|9643.5|9633.5|9644.3|9634.3|9645|9635|9643.5|9633.5|11
1638193640000|2021-11-29 13:47:20|9644.5|9634.5|9645.5|9635.5|9646|9636|9644.5|9634.5|7
1638193650000|2021-11-29 13:47:30|9645.3|9635.3|9646.5|9636.5|9646.5|9636.5|9645.3|9635.3|5
1638193660000|2021-11-29 13:47:40|9646.3|9636.3|9645.5|9635.5|9646.5|9636.5|9645.5|9635.5|6
1638193670000|2021-11-29 13:47:50|9645.3|9635.3|9643.5|9633.5|9645.8|9635.8|9643.5|9633.5|14
1638193680000|2021-11-29 13:48:00|9643|9633|9643.3|9633.3|9643.5|9633.5|9642.5|9632.5|10
1638193690000|2021-11-29 13:48:10|9643.8|9633.8|9642|9632|9643.8|9633.8|9641.5|9631.5|13
1638193700000|2021-11-29 13:48:20|9641.8|9631.8|9639.5|9629.5|9641.8|9631.8|9639.5|9629.5|5
1638193710000|2021-11-29 13:48:30|9639.8|9629.8|9639.3|9629.3|9639.8|9629.8|9639.3|9629.3|5
1638193720000|2021-11-29 13:48:40|9638.5|9628.5|9638.5|9628.5|9641.5|9631.5|9638.5|9628.5|10
1638193730000|2021-11-29 13:48:50|9638|9628|9637.8|9627.8|9638.3|9628.3|9637|9627|18
1638193740000|2021-11-29 13:49:00|9637.5|9627.5|9636|9626|9638.5|9628.5|9635|9625|19
1638193750000|2021-11-29 13:49:10|9635.8|9625.8|9633|9623|9635.8|9625.8|9633|9623|13
1638193760000|2021-11-29 13:49:20|9632.8|9622.8|9631.3|9621.3|9633|9623|9631.3|9621.3|8
1638193770000|2021-11-29 13:49:30|9631.8|9621.8|9632.8|9622.8|9633|9623|9631.5|9621.5|17
1638193780000|2021-11-29 13:49:40|9632.5|9622.5|9633.8|9623.8|9634.5|9624.5|9632.5|9622.5|12
1638193790000|2021-11-29 13:49:50|9633.5|9623.5|9632.8|9622.8|9633.8|9623.8|9632.8|9622.8|12
1638193800000|2021-11-29 13:50:00|9632.5|9622.5|9631.5|9621.5|9633.3|9623.3|9631.3|9621.3|16
1638193810000|2021-11-29 13:50:10|9634.5|9624.5|9635.5|9625.5|9636.3|9626.3|9634.5|9624.5|11
1638193820000|2021-11-29 13:50:20|9635.8|9625.8|9634.8|9624.8|9637|9627|9634.8|9624.8|10
1638193830000|2021-11-29 13:50:30|9635|9625|9634.3|9624.3|9635.3|9625.3|9634.3|9624.3|4
1638193860000|2021-11-29 13:51:00|9635|9625|9634.3|9624.3|9636.3|9626.3|9634.3|9624.3|9
1638193870000|2021-11-29 13:51:10|9633.5|9623.5|9632|9622|9633.5|9623.5|9630.5|9620.5|7
1638193880000|2021-11-29 13:51:20|9632.3|9622.3|9632.5|9622.5|9633.3|9623.3|9632.3|9622.3|5
1638193890000|2021-11-29 13:51:30|9632|9622|9630.3|9620.3|9632.3|9622.3|9629.8|9619.8|16
1638193900000|2021-11-29 13:51:40|9630.5|9620.5|9630|9620|9630.8|9620.8|9629.8|9619.8|9
1638193910000|2021-11-29 13:51:50|9630.3|9620.3|9631.5|9621.5|9632|9622|9630.3|9620.3|10
1638193920000|2021-11-29 13:52:00|9631.8|9621.8|9631.3|9621.3|9633|9623|9631|9621|17
1638193930000|2021-11-29 13:52:10|9632|9622|9631.3|9621.3|9632|9622|9631|9621|7
1638193940000|2021-11-29 13:52:20|9631|9621|9634.5|9624.5|9634.5|9624.5|9630.8|9620.8|15
1638193950000|2021-11-29 13:52:30|9634.8|9624.8|9633.8|9623.8|9634.8|9624.8|9633.3|9623.3|13
1638193960000|2021-11-29 13:52:40|9633.5|9623.5|9634.3|9624.3|9634.3|9624.3|9632.5|9622.5|13
1638193970000|2021-11-29 13:52:50|9633.3|9623.3|9633|9623|9633.5|9623.5|9632.8|9622.8|11
1638193980000|2021-11-29 13:53:00|9632.8|9622.8|9634.3|9624.3|9634.5|9624.5|9632.8|9622.8|9
1638193990000|2021-11-29 13:53:10|9634|9624|9634|9624|9634.8|9624.8|9633.5|9623.5|14
1638194000000|2021-11-29 13:53:20|9634.3|9624.3|9633.5|9623.5|9634.3|9624.3|9633.3|9623.3|5
1638194010000|2021-11-29 13:53:30|9634|9624|9634|9624|9634.3|9624.3|9633.5|9623.5|11
1638194020000|2021-11-29 13:53:40|9633.8|9623.8|9630.5|9620.5|9633.8|9623.8|9630.5|9620.5|9
1638194030000|2021-11-29 13:53:50|9630.6|9620.6|9631.3|9621.3|9631.3|9621.3|9630.5|9620.5|4
1638194040000|2021-11-29 13:54:00|9631|9621|9626.8|9616.8|9631|9621|9626.3|9616.3|8
1638194050000|2021-11-29 13:54:10|9627.8|9617.8|9623.8|9613.8|9627.8|9617.8|9623.8|9613.8|15
1638194060000|2021-11-29 13:54:20|9624.5|9614.5|9623.5|9613.5|9624.9|9614.9|9623.3|9613.3|17
1638194070000|2021-11-29 13:54:30|9623.3|9613.3|9621.8|9611.8|9623.5|9613.5|9621.8|9611.8|9
1638194080000|2021-11-29 13:54:40|9622.3|9612.3|9623|9613|9623.5|9613.5|9621.8|9611.8|14
1638194090000|2021-11-29 13:54:50|9622.8|9612.8|9627|9617|9627.3|9617.3|9622.5|9612.5|12
1638194100000|2021-11-29 13:55:00|9626.5|9616.5|9624.8|9614.8|9626.5|9616.5|9624.5|9614.5|16
1638194110000|2021-11-29 13:55:10|9624.5|9614.5|9624|9614|9624.5|9614.5|9623.5|9613.5|5
1638194120000|2021-11-29 13:55:20|9623.8|9613.8|9623.8|9613.8|9624.3|9614.3|9623.5|9613.5|5
1638194130000|2021-11-29 13:55:30|9623.5|9613.5|9627.3|9617.3|9627.3|9617.3|9623.3|9613.3|13
1638194140000|2021-11-29 13:55:40|9627.5|9617.5|9629|9619|9630|9620|9627.5|9617.5|15
1638194150000|2021-11-29 13:55:50|9629.3|9619.3|9629.8|9619.8|9630.3|9620.3|9629.3|9619.3|11
1638194160000|2021-11-29 13:56:00|9630|9620|9629.3|9619.3|9630.8|9620.8|9629|9619|9
1638194170000|2021-11-29 13:56:10|9629|9619|9628.5|9618.5|9629.3|9619.3|9627.5|9617.5|16
1638194180000|2021-11-29 13:56:20|9628.3|9618.3|9629.3|9619.3|9629.5|9619.5|9627.5|9617.5|16
1638194190000|2021-11-29 13:56:30|9629.5|9619.5|9630.8|9620.8|9630.8|9620.8|9629.5|9619.5|4
1638194200000|2021-11-29 13:56:40|9630.5|9620.5|9630.3|9620.3|9630.8|9620.8|9630.3|9620.3|8
1638194210000|2021-11-29 13:56:50|9630.5|9620.5|9629.8|9619.8|9630.5|9620.5|9629.5|9619.5|7
1638194220000|2021-11-29 13:57:00|9630|9620|9630.5|9620.5|9630.5|9620.5|9629.3|9619.3|9
1638194230000|2021-11-29 13:57:10|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|1
1638194240000|2021-11-29 13:57:20|9630.5|9620.5|9630|9620|9631.3|9621.3|9629.5|9619.5|9
1638194250000|2021-11-29 13:57:30|9629.8|9619.8|9629.8|9619.8|9630|9620|9628.5|9618.5|8
1638194260000|2021-11-29 13:57:40|9630|9620|9629.8|9619.8|9630|9620|9629.5|9619.5|4
1638194270000|2021-11-29 13:57:50|9629.5|9619.5|9628.3|9618.3|9630|9620|9628.3|9618.3|12
1638194280000|2021-11-29 13:58:00|9628.5|9618.5|9629|9619|9629.3|9619.3|9628.3|9618.3|7
1638194290000|2021-11-29 13:58:10|9629.3|9619.3|9628.3|9618.3|9629.5|9619.5|9627.5|9617.5|11
1638194300000|2021-11-29 13:58:20|9629.5|9619.5|9628.3|9618.3|9629.5|9619.5|9628.3|9618.3|3
1638194310000|2021-11-29 13:58:30|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.3|9618.3|13
1638194320000|2021-11-29 13:58:40|9628.3|9618.3|9626.3|9616.3|9628.3|9618.3|9626.3|9616.3|15
1638194330000|2021-11-29 13:58:50|9627.3|9617.3|9627|9617|9629|9619|9626.5|9616.5|12
1638194340000|2021-11-29 13:59:00|9626.8|9616.8|9627.3|9617.3|9627.3|9617.3|9626.8|9616.8|11
1638194350000|2021-11-29 13:59:10|9627|9617|9627|9617|9627.3|9617.3|9627|9617|3
1638194360000|2021-11-29 13:59:20|9626.8|9616.8|9626.5|9616.5|9627|9617|9626.5|9616.5|6
1638194370000|2021-11-29 13:59:30|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.5|9616.5|5
1638194380000|2021-11-29 13:59:40|9627.3|9617.3|9625.8|9615.8|9627.3|9617.3|9625.8|9615.8|4
1638194390000|2021-11-29 13:59:50|9626.3|9616.3|9628|9618|9629|9619|9626.3|9616.3|14
1638194400000|2021-11-29 14:00:00|9628.3|9618.3|9627|9617|9628.3|9618.3|9626.8|9616.8|8
1638194410000|2021-11-29 14:00:10|9627.5|9617.5|9634.3|9624.3|9634.3|9624.3|9627.5|9617.5|23
1638194420000|2021-11-29 14:00:20|9633.8|9623.8|9636.3|9626.3|9636.3|9626.3|9633.8|9623.8|15
1638194430000|2021-11-29 14:00:30|9637.4|9627.4|9638.8|9628.8|9639|9629|9637.4|9627.4|15
1638194440000|2021-11-29 14:00:40|9638.5|9628.5|9638.3|9628.3|9638.8|9628.8|9636|9626|16
1638194450000|2021-11-29 14:00:50|9638|9628|9638|9628|9639.3|9629.3|9638|9628|11
1638194460000|2021-11-29 14:01:00|9637.8|9627.8|9637.8|9627.8|9639|9629|9635.3|9625.3|28
1638194470000|2021-11-29 14:01:10|9638|9628|9636.3|9626.3|9638|9628|9636|9626|15
1638194480000|2021-11-29 14:01:20|9636|9626|9636.3|9626.3|9636.5|9626.5|9635.3|9625.3|14
1638194490000|2021-11-29 14:01:30|9636.5|9626.5|9636.3|9626.3|9636.8|9626.8|9636|9626|10
1638194500000|2021-11-29 14:01:40|9636.8|9626.8|9639|9629|9639.8|9629.8|9636.8|9626.8|16
1638194510000|2021-11-29 14:01:50|9638.5|9628.5|9635.3|9625.3|9638.5|9628.5|9634.8|9624.8|21
1638194520000|2021-11-29 14:02:00|9635|9625|9634.5|9624.5|9635.5|9625.5|9633.8|9623.8|22
1638194530000|2021-11-29 14:02:10|9634.8|9624.8|9632.3|9622.3|9634.8|9624.8|9632.3|9622.3|9
1638194540000|2021-11-29 14:02:20|9631.8|9621.8|9631|9621|9632.8|9622.8|9630.8|9620.8|16
1638194550000|2021-11-29 14:02:30|9630.5|9620.5|9629|9619|9631|9621|9629|9619|12
1638194560000|2021-11-29 14:02:40|9629.3|9619.3|9632.3|9622.3|9632.3|9622.3|9629|9619|18
1638194570000|2021-11-29 14:02:50|9632|9622|9630.5|9620.5|9632.3|9622.3|9630|9620|17
1638194580000|2021-11-29 14:03:00|9630.8|9620.8|9628.5|9618.5|9631.3|9621.3|9628.3|9618.3|14
1638194590000|2021-11-29 14:03:10|9628|9618|9628.3|9618.3|9629|9619|9628|9618|7
1638194600000|2021-11-29 14:03:20|9628.5|9618.5|9628.3|9618.3|9628.8|9618.8|9625.8|9615.8|17
1638194610000|2021-11-29 14:03:30|9628|9618|9622|9612|9628|9618|9621.3|9611.3|31
1638194620000|2021-11-29 14:03:40|9622.3|9612.3|9621.8|9611.8|9623.3|9613.3|9621.3|9611.3|18
1638194630000|2021-11-29 14:03:50|9622|9612|9622.5|9612.5|9623|9613|9621|9611|20
1638194640000|2021-11-29 14:04:00|9622.8|9612.8|9623.3|9613.3|9623.5|9613.5|9621.8|9611.8|20
1638194650000|2021-11-29 14:04:10|9622.3|9612.3|9622.3|9612.3|9622.8|9612.8|9621.5|9611.5|13
1638194660000|2021-11-29 14:04:20|9622|9612|9622.3|9612.3|9624.5|9614.5|9621.8|9611.8|16
1638194670000|2021-11-29 14:04:30|9622|9612|9622|9612|9622.5|9612.5|9621.5|9611.5|11
1638194680000|2021-11-29 14:04:40|9621.8|9611.8|9617.5|9607.5|9622|9612|9617.5|9607.5|14
1638194690000|2021-11-29 14:04:50|9617.8|9607.8|9621.3|9611.3|9621.3|9611.3|9617.8|9607.8|13
1638194700000|2021-11-29 14:05:00|9622.3|9612.3|9626|9616|9626.5|9616.5|9622.3|9612.3|21
1638194710000|2021-11-29 14:05:10|9625.5|9615.5|9627.5|9617.5|9628|9618|9625.5|9615.5|13
1638194720000|2021-11-29 14:05:20|9627.8|9617.8|9627.5|9617.5|9628.3|9618.3|9626.5|9616.5|19
1638194730000|2021-11-29 14:05:30|9626.8|9616.8|9626.3|9616.3|9627|9617|9624.8|9614.8|20
1638194740000|2021-11-29 14:05:40|9626.8|9616.8|9626.5|9616.5|9626.8|9616.8|9625.3|9615.3|15
1638194750000|2021-11-29 14:05:50|9625.8|9615.8|9626.5|9616.5|9627|9617|9625.8|9615.8|21
1638194760000|2021-11-29 14:06:00|9627|9617|9626.5|9616.5|9627|9617|9624|9614|20
1638194770000|2021-11-29 14:06:10|9627.3|9617.3|9628.8|9618.8|9629.3|9619.3|9626.8|9616.8|15
1638194780000|2021-11-29 14:06:20|9629|9619|9632.3|9622.3|9632.8|9622.8|9628|9618|19
1638194790000|2021-11-29 14:06:30|9631|9621|9633|9623|9633.5|9623.5|9631|9621|13
1638194800000|2021-11-29 14:06:40|9632.8|9622.8|9629.5|9619.5|9633.3|9623.3|9629.5|9619.5|20
1638194810000|2021-11-29 14:06:50|9630.3|9620.3|9629.8|9619.8|9631|9621|9629|9619|15
1638194820000|2021-11-29 14:07:00|9630|9620|9630|9620|9630.8|9620.8|9629.5|9619.5|10
1638194830000|2021-11-29 14:07:10|9630.3|9620.3|9634.8|9624.8|9634.8|9624.8|9630.3|9620.3|20
1638194840000|2021-11-29 14:07:20|9635|9625|9636|9626|9636.5|9626.5|9634.5|9624.5|26
1638194850000|2021-11-29 14:07:30|9636.3|9626.3|9636.8|9626.8|9637.3|9627.3|9635.8|9625.8|16
1638194860000|2021-11-29 14:07:40|9636|9626|9638|9628|9639.3|9629.3|9636|9626|19
1638194870000|2021-11-29 14:07:50|9638.3|9628.3|9637.5|9627.5|9638.5|9628.5|9637|9627|19
1638194880000|2021-11-29 14:08:00|9637.8|9627.8|9639.3|9629.3|9639.3|9629.3|9637.3|9627.3|20
1638194890000|2021-11-29 14:08:10|9639.8|9629.8|9641.8|9631.8|9642.5|9632.5|9639.5|9629.5|20
1638194900000|2021-11-29 14:08:20|9642.3|9632.3|9640.3|9630.3|9642.3|9632.3|9640|9630|22
1638194910000|2021-11-29 14:08:30|9640.8|9630.8|9642|9632|9642.3|9632.3|9640.3|9630.3|13
1638194920000|2021-11-29 14:08:40|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|9640.5|9630.5|12
1638194930000|2021-11-29 14:08:50|9640.5|9630.5|9641.3|9631.3|9641.5|9631.5|9640.5|9630.5|9
1638194940000|2021-11-29 14:09:00|9643|9633|9643|9633|9643.8|9633.8|9642.8|9632.8|18
1638194950000|2021-11-29 14:09:10|9643.3|9633.3|9641.3|9631.3|9643.8|9633.8|9640.8|9630.8|17
1638194960000|2021-11-29 14:09:20|9641.5|9631.5|9641.3|9631.3|9642|9632|9641.3|9631.3|7
1638194970000|2021-11-29 14:09:30|9641|9631|9638|9628|9641|9631|9638|9628|15
1638194980000|2021-11-29 14:09:40|9637.8|9627.8|9636.5|9626.5|9637.8|9627.8|9636.3|9626.3|10
1638194990000|2021-11-29 14:09:50|9636.8|9626.8|9633.3|9623.3|9636.8|9626.8|9633.3|9623.3|7
1638195000000|2021-11-29 14:10:00|9633|9623|9634.3|9624.3|9635|9625|9630.8|9620.8|13
1638195010000|2021-11-29 14:10:10|9633.5|9623.5|9634.5|9624.5|9635.8|9625.8|9633.5|9623.5|15
1638195020000|2021-11-29 14:10:20|9635|9625|9634.5|9624.5|9635.8|9625.8|9634|9624|13
1638195030000|2021-11-29 14:10:30|9634.3|9624.3|9633.5|9623.5|9634.5|9624.5|9632.5|9622.5|17
1638195040000|2021-11-29 14:10:40|9633.8|9623.8|9633|9623|9634.8|9624.8|9632.5|9622.5|12
1638195050000|2021-11-29 14:10:50|9633.3|9623.3|9633.8|9623.8|9633.8|9623.8|9633.3|9623.3|5
1638195060000|2021-11-29 14:11:00|9633.5|9623.5|9633.3|9623.3|9635.3|9625.3|9632.3|9622.3|14
1638195070000|2021-11-29 14:11:10|9633.5|9623.5|9635.8|9625.8|9636.3|9626.3|9633.5|9623.5|12
1638195080000|2021-11-29 14:11:20|9635.5|9625.5|9635.3|9625.3|9635.8|9625.8|9635.3|9625.3|11
1638195090000|2021-11-29 14:11:30|9635.5|9625.5|9634.8|9624.8|9635.5|9625.5|9633.5|9623.5|15
1638195100000|2021-11-29 14:11:40|9635|9625|9633|9623|9635.3|9625.3|9633|9623|4
1638195110000|2021-11-29 14:11:50|9632.5|9622.5|9635|9625|9635|9625|9632|9622|10
1638195120000|2021-11-29 14:12:00|9634.8|9624.8|9633.8|9623.8|9634.8|9624.8|9633.3|9623.3|16
1638195130000|2021-11-29 14:12:10|9633.3|9623.3|9631.5|9621.5|9633.8|9623.8|9631.3|9621.3|9
1638195140000|2021-11-29 14:12:20|9632|9622|9632.8|9622.8|9633.3|9623.3|9631|9621|13
1638195150000|2021-11-29 14:12:30|9632.5|9622.5|9632.5|9622.5|9633.5|9623.5|9632.5|9622.5|11
1638195160000|2021-11-29 14:12:40|9632.3|9622.3|9631|9621|9632.8|9622.8|9631|9621|12
1638195170000|2021-11-29 14:12:50|9631.5|9621.5|9632.3|9622.3|9632.3|9622.3|9631.3|9621.3|9
1638195180000|2021-11-29 14:13:00|9631.5|9621.5|9630.8|9620.8|9632.3|9622.3|9630.5|9620.5|13
1638195190000|2021-11-29 14:13:10|9631|9621|9631|9621|9631.3|9621.3|9631|9621|3
1638195200000|2021-11-29 14:13:20|9631.3|9621.3|9631|9621|9631.5|9621.5|9631|9621|6
1638195210000|2021-11-29 14:13:30|9631.3|9621.3|9631.3|9621.3|9631.5|9621.5|9630.5|9620.5|16
1638195220000|2021-11-29 14:13:40|9631.5|9621.5|9632.5|9622.5|9632.8|9622.8|9631.5|9621.5|15
1638195230000|2021-11-29 14:13:50|9632|9622|9630.8|9620.8|9632.5|9622.5|9630.8|9620.8|14
1638195240000|2021-11-29 14:14:00|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9630.5|9620.5|12
1638195250000|2021-11-29 14:14:10|9632|9622|9631.8|9621.8|9632|9622|9630.8|9620.8|14
1638195260000|2021-11-29 14:14:20|9632|9622|9631.8|9621.8|9632|9622|9630.8|9620.8|10
1638195270000|2021-11-29 14:14:30|9632|9622|9630.3|9620.3|9632.3|9622.3|9630.3|9620.3|8
1638195280000|2021-11-29 14:14:40|9630.8|9620.8|9631.8|9621.8|9631.8|9621.8|9630.3|9620.3|13
1638195290000|2021-11-29 14:14:50|9632|9622|9634.5|9624.5|9634.8|9624.8|9630.8|9620.8|10
1638195300000|2021-11-29 14:15:00|9634.3|9624.3|9634.3|9624.3|9634.8|9624.8|9633.8|9623.8|6
1638195310000|2021-11-29 14:15:10|9634|9624|9631.3|9621.3|9634|9624|9631.3|9621.3|5
1638195320000|2021-11-29 14:15:20|9631|9621|9630.3|9620.3|9631.3|9621.3|9629|9619|18
1638195330000|2021-11-29 14:15:30|9630.5|9620.5|9631|9621|9631|9621|9630|9620|13
1638195350000|2021-11-29 14:15:50|9631.3|9621.3|9630.8|9620.8|9631.8|9621.8|9630.3|9620.3|6
1638195360000|2021-11-29 14:16:00|9631|9621|9628.8|9618.8|9631|9621|9627.3|9617.3|12
1638195370000|2021-11-29 14:16:10|9629|9619|9626.5|9616.5|9629.3|9619.3|9625.3|9615.3|14
1638195380000|2021-11-29 14:16:20|9626.8|9616.8|9624.5|9614.5|9627|9617|9624.5|9614.5|9
1638195390000|2021-11-29 14:16:30|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|1
1638195400000|2021-11-29 14:16:40|9624|9614|9620.5|9610.5|9624|9614|9620.3|9610.3|13
1638195410000|2021-11-29 14:16:50|9620.3|9610.3|9619.5|9609.5|9620.3|9610.3|9619.5|9609.5|6
1638195420000|2021-11-29 14:17:00|9619.3|9609.3|9618.3|9608.3|9619.3|9609.3|9618.3|9608.3|12
1638195430000|2021-11-29 14:17:10|9618.5|9608.5|9617|9607|9618.5|9608.5|9617|9607|8
1638195440000|2021-11-29 14:17:20|9616.8|9606.8|9615.8|9605.8|9617.3|9607.3|9615.8|9605.8|9
1638195450000|2021-11-29 14:17:30|9615.5|9605.5|9614.3|9604.3|9615.5|9605.5|9613|9603|10
1638195460000|2021-11-29 14:17:40|9614.5|9604.5|9615.1|9605.1|9615.5|9605.5|9613.3|9603.3|9
1638195470000|2021-11-29 14:17:50|9614.9|9604.9|9615|9605|9615|9605|9614.5|9604.5|5
1638195480000|2021-11-29 14:18:00|9615.3|9605.3|9615.8|9605.8|9615.8|9605.8|9615.3|9605.3|2
1638195490000|2021-11-29 14:18:10|9616|9606|9616|9606|9616|9606|9616|9606|1
1638195500000|2021-11-29 14:18:20|9617|9607|9617.3|9607.3|9617.5|9607.5|9617|9607|6
1638195510000|2021-11-29 14:18:30|9617|9607|9616.5|9606.5|9617|9607|9616.5|9606.5|3
1638195520000|2021-11-29 14:18:40|9616.3|9606.3|9614.8|9604.8|9616.3|9606.3|9614.5|9604.5|6
1638195530000|2021-11-29 14:18:50|9615|9605|9613.8|9603.8|9615|9605|9613.8|9603.8|4
1638195540000|2021-11-29 14:19:00|9613.5|9603.5|9612|9602|9614|9604|9612|9602|10
1638195550000|2021-11-29 14:19:10|9611.8|9601.8|9609.8|9599.8|9612.3|9602.3|9609.8|9599.8|9
1638195560000|2021-11-29 14:19:20|9610.3|9600.3|9613.5|9603.5|9613.5|9603.5|9610|9600|10
1638195570000|2021-11-29 14:19:30|9612.5|9602.5|9609.3|9599.3|9612.8|9602.8|9609.3|9599.3|20
1638195580000|2021-11-29 14:19:40|9609|9599|9610.3|9600.3|9610.5|9600.5|9608.8|9598.8|8
1638195590000|2021-11-29 14:19:50|9610|9600|9609|9599|9610.8|9600.8|9608.3|9598.3|17
1638195600000|2021-11-29 14:20:00|9608.8|9598.8|9608.3|9598.3|9609.8|9599.8|9608.3|9598.3|8
1638195610000|2021-11-29 14:20:10|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1638195620000|2021-11-29 14:20:20|9610|9600|9609.5|9599.5|9610.3|9600.3|9609.5|9599.5|5
1638195630000|2021-11-29 14:20:30|9609.3|9599.3|9608.3|9598.3|9609.8|9599.8|9608.3|9598.3|8
1638195640000|2021-11-29 14:20:40|9608|9598|9610.5|9600.5|9610.5|9600.5|9607.8|9597.8|6
1638195650000|2021-11-29 14:20:50|9610.3|9600.3|9607.6|9597.6|9610.3|9600.3|9607.6|9597.6|6
1638195660000|2021-11-29 14:21:00|9607|9597|9606.6|9596.6|9607|9597|9606.6|9596.6|2
1638195670000|2021-11-29 14:21:10|9606.5|9596.5|9608|9598|9608|9598|9606.5|9596.5|6
1638195680000|2021-11-29 14:21:20|9607.8|9597.8|9607|9597|9607.8|9597.8|9607|9597|5
1638195690000|2021-11-29 14:21:30|9606.8|9596.8|9606.5|9596.5|9606.8|9596.8|9606.5|9596.5|2
1638195700000|2021-11-29 14:21:40|9606.3|9596.3|9606|9596|9606.3|9596.3|9606|9596|2
1638195710000|2021-11-29 14:21:50|9605.8|9595.8|9603.3|9593.3|9605.8|9595.8|9603.3|9593.3|9
1638195720000|2021-11-29 14:22:00|9603|9593|9602.8|9592.8|9603|9593|9602.8|9592.8|4
1638195730000|2021-11-29 14:22:10|9603|9593|9604.5|9594.5|9604.5|9594.5|9603|9593|3
1638195740000|2021-11-29 14:22:20|9604.3|9594.3|9603.3|9593.3|9605|9595|9603.3|9593.3|10
1638195750000|2021-11-29 14:22:30|9603.5|9593.5|9602.8|9592.8|9603.5|9593.5|9602.8|9592.8|3
1638195760000|2021-11-29 14:22:40|9603|9593|9603.3|9593.3|9603.3|9593.3|9603|9593|4
1638195770000|2021-11-29 14:22:50|9603|9593|9603|9593|9603|9593|9602.8|9592.8|3
1638195780000|2021-11-29 14:23:00|9603.3|9593.3|9604|9594|9604.3|9594.3|9603.3|9593.3|4
1638195790000|2021-11-29 14:23:10|9604.3|9594.3|9606.3|9596.3|9606.3|9596.3|9604.3|9594.3|14
1638195800000|2021-11-29 14:23:20|9606|9596|9607.5|9597.5|9607.5|9597.5|9605.8|9595.8|11
1638195810000|2021-11-29 14:23:30|9607.8|9597.8|9608.3|9598.3|9608.8|9598.8|9607.5|9597.5|6
1638195820000|2021-11-29 14:23:40|9608.5|9598.5|9606|9596|9608.5|9598.5|9606|9596|12
1638195830000|2021-11-29 14:23:50|9606.3|9596.3|9605.8|9595.8|9606.5|9596.5|9605.8|9595.8|9
1638195840000|2021-11-29 14:24:00|9606|9596|9605.3|9595.3|9606|9596|9604.8|9594.8|15
1638195850000|2021-11-29 14:24:10|9605.5|9595.5|9606|9596|9606|9596|9605.3|9595.3|4
1638195860000|2021-11-29 14:24:20|9606.3|9596.3|9606.5|9596.5|9606.8|9596.8|9605.8|9595.8|18
1638195870000|2021-11-29 14:24:30|9606.8|9596.8|9604.3|9594.3|9606.8|9596.8|9604.3|9594.3|18
1638195880000|2021-11-29 14:24:40|9604|9594|9601.8|9591.8|9604|9594|9601.8|9591.8|13
1638195890000|2021-11-29 14:24:50|9601.5|9591.5|9602|9592|9602.3|9592.3|9601.3|9591.3|7
1638195900000|2021-11-29 14:25:00|9602.3|9592.3|9601.3|9591.3|9602.3|9592.3|9601.3|9591.3|11
1638195910000|2021-11-29 14:25:10|9601.5|9591.5|9600.3|9590.3|9601.5|9591.5|9599.8|9589.8|10
1638195920000|2021-11-29 14:25:20|9600.5|9590.5|9600.3|9590.3|9600.8|9590.8|9600.3|9590.3|6
1638195930000|2021-11-29 14:25:30|9600.5|9590.5|9599.8|9589.8|9602|9592|9599.8|9589.8|9
1638195940000|2021-11-29 14:25:40|9599.5|9589.5|9600.8|9590.8|9600.8|9590.8|9598.5|9588.5|17
1638195950000|2021-11-29 14:25:50|9600.3|9590.3|9600.5|9590.5|9600.5|9590.5|9599.8|9589.8|15
1638195960000|2021-11-29 14:26:00|9600.3|9590.3|9598|9588|9600.3|9590.3|9598|9588|12
1638195970000|2021-11-29 14:26:10|9598.5|9588.5|9600.8|9590.8|9601|9591|9598|9588|10
1638195980000|2021-11-29 14:26:20|9600.5|9590.5|9600|9590|9600.5|9590.5|9599.3|9589.3|14
1638195990000|2021-11-29 14:26:30|9600.3|9590.3|9599.8|9589.8|9600.3|9590.3|9599.8|9589.8|7
1638196000000|2021-11-29 14:26:40|9600|9590|9600.3|9590.3|9600.3|9590.3|9600|9590|6
1638196010000|2021-11-29 14:26:50|9600.5|9590.5|9602.3|9592.3|9602.3|9592.3|9600.5|9590.5|9
1638196020000|2021-11-29 14:27:00|9601.8|9591.8|9602.8|9592.8|9602.8|9592.8|9601.3|9591.3|9
1638196030000|2021-11-29 14:27:10|9602.5|9592.5|9601.3|9591.3|9602.5|9592.5|9601.3|9591.3|4
1638196040000|2021-11-29 14:27:20|9601.5|9591.5|9600.5|9590.5|9601.5|9591.5|9600.5|9590.5|4
1638196050000|2021-11-29 14:27:30|9600.8|9590.8|9601|9591|9601.3|9591.3|9600.8|9590.8|8
1638196060000|2021-11-29 14:27:40|9600.8|9590.8|9598|9588|9600.8|9590.8|9598|9588|7
1638196070000|2021-11-29 14:27:50|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598|9588|3
1638196080000|2021-11-29 14:28:00|9598|9588|9598.3|9588.3|9600|9590|9597.8|9587.8|12
1638196090000|2021-11-29 14:28:10|9599|9589|9598|9588|9599.3|9589.3|9597.8|9587.8|7
1638196100000|2021-11-29 14:28:20|9598.3|9588.3|9598|9588|9599|9589|9598|9588|7
1638196110000|2021-11-29 14:28:30|9598.3|9588.3|9599.8|9589.8|9599.8|9589.8|9598.3|9588.3|6
1638196120000|2021-11-29 14:28:40|9599.5|9589.5|9599.5|9589.5|9599.8|9589.8|9599|9589|6
1638196130000|2021-11-29 14:28:50|9599.3|9589.3|9599|9589|9600.3|9590.3|9598|9588|15
1638196140000|2021-11-29 14:29:00|9598.8|9588.8|9596.3|9586.3|9599.3|9589.3|9596.3|9586.3|13
1638196150000|2021-11-29 14:29:10|9596|9586|9596.8|9586.8|9596.8|9586.8|9596|9586|6
1638196160000|2021-11-29 14:29:20|9596.5|9586.5|9596|9586|9596.8|9586.8|9596|9586|7
1638196170000|2021-11-29 14:29:30|9595.5|9585.5|9599|9589|9599.5|9589.5|9595.5|9585.5|12
1638196180000|2021-11-29 14:29:40|9598.8|9588.8|9594.8|9584.8|9598.8|9588.8|9594.3|9584.3|14
1638196190000|2021-11-29 14:29:50|9595|9585|9592.8|9582.8|9595.5|9585.5|9592.3|9582.3|9
1638196200000|2021-11-29 14:30:00|9592.3|9582.3|9594.3|9584.3|9594.8|9584.8|9592|9582|21
1638196210000|2021-11-29 14:30:10|9594|9584|9599.5|9589.5|9599.5|9589.5|9594|9584|17
1638196220000|2021-11-29 14:30:20|9599.3|9589.3|9598.8|9588.8|9599.3|9589.3|9598|9588|21
1638196230000|2021-11-29 14:30:30|9599|9589|9600.3|9590.3|9600.3|9590.3|9598.8|9588.8|5
1638196240000|2021-11-29 14:30:40|9600|9590|9600|9590|9600.5|9590.5|9598.3|9588.3|12
1638196250000|2021-11-29 14:30:50|9599.8|9589.8|9598|9588|9600.3|9590.3|9596.8|9586.8|18
1638196260000|2021-11-29 14:31:00|9597.8|9587.8|9592.5|9582.5|9597.8|9587.8|9592|9582|18
1638196270000|2021-11-29 14:31:10|9592.3|9582.3|9591.3|9581.3|9592.5|9582.5|9590.8|9580.8|18
1638196280000|2021-11-29 14:31:20|9590.5|9580.5|9588.3|9578.3|9591.3|9581.3|9587.3|9577.3|21
1638196290000|2021-11-29 14:31:30|9588|9578|9585.8|9575.8|9588|9578|9585|9575|25
1638196300000|2021-11-29 14:31:40|9585|9575|9584.3|9574.3|9585.8|9575.8|9583|9573|23
1638196310000|2021-11-29 14:31:50|9584|9574|9583.8|9573.8|9584.5|9574.5|9583|9573|23
1638196320000|2021-11-29 14:32:00|9583.5|9573.5|9582.3|9572.3|9583.5|9573.5|9579|9569|24
1638196330000|2021-11-29 14:32:10|9582|9572|9585.8|9575.8|9586.5|9576.5|9581|9571|22
1638196340000|2021-11-29 14:32:20|9586|9576|9586.5|9576.5|9586.5|9576.5|9585|9575|18
1638196350000|2021-11-29 14:32:30|9586|9576|9586.5|9576.5|9587|9577|9585.5|9575.5|21
1638196360000|2021-11-29 14:32:40|9587.8|9577.8|9588.5|9578.5|9590.3|9580.3|9586|9576|25
1638196370000|2021-11-29 14:32:50|9589.5|9579.5|9588.8|9578.8|9590|9580|9587.5|9577.5|24
1638196380000|2021-11-29 14:33:00|9588|9578|9590.3|9580.3|9590.5|9580.5|9587.3|9577.3|26
1638196390000|2021-11-29 14:33:10|9589.8|9579.8|9591|9581|9591|9581|9588|9578|28
1638196400000|2021-11-29 14:33:20|9590.8|9580.8|9594.5|9584.5|9594.8|9584.8|9590.8|9580.8|23
1638196410000|2021-11-29 14:33:30|9594.8|9584.8|9594|9584|9595.8|9585.8|9594|9584|25
1638196420000|2021-11-29 14:33:40|9593.8|9583.8|9587.3|9577.3|9593.8|9583.8|9587|9577|20
1638196430000|2021-11-29 14:33:50|9587|9577|9586|9576|9588|9578|9585.8|9575.8|18
1638196440000|2021-11-29 14:34:00|9585.8|9575.8|9582.5|9572.5|9585.8|9575.8|9582.5|9572.5|12
1638196450000|2021-11-29 14:34:10|9582.3|9572.3|9585.3|9575.3|9585.3|9575.3|9582|9572|24
1638196460000|2021-11-29 14:34:20|9584.3|9574.3|9590.3|9580.3|9590.5|9580.5|9582.1|9572.1|26
1638196470000|2021-11-29 14:34:30|9590|9580|9593.3|9583.3|9599.8|9589.8|9590|9580|27
1638196480000|2021-11-29 14:34:40|9594|9584|9592.3|9582.3|9594|9584|9592|9582|15
1638196490000|2021-11-29 14:34:50|9592|9582|9588.8|9578.8|9592.5|9582.5|9588|9578|16
1638196500000|2021-11-29 14:35:00|9590.3|9580.3|9584.3|9574.3|9590.3|9580.3|9583.3|9573.3|25
1638196510000|2021-11-29 14:35:10|9584.8|9574.8|9579.3|9569.3|9586|9576|9579.3|9569.3|23
1638196520000|2021-11-29 14:35:20|9578|9568|9579.5|9569.5|9580.8|9570.8|9578|9568|21
1638196530000|2021-11-29 14:35:30|9579.3|9569.3|9578.8|9568.8|9579.5|9569.5|9578.3|9568.3|23
1638196540000|2021-11-29 14:35:40|9579.3|9569.3|9578|9568|9579.3|9569.3|9577.8|9567.8|20
1638196550000|2021-11-29 14:35:50|9578.8|9568.8|9580.8|9570.8|9580.8|9570.8|9577.8|9567.8|18
1638196560000|2021-11-29 14:36:00|9580.3|9570.3|9578.3|9568.3|9580.8|9570.8|9578.3|9568.3|18
1638196570000|2021-11-29 14:36:10|9578|9568|9579.5|9569.5|9580.3|9570.3|9576.8|9566.8|21
1638196580000|2021-11-29 14:36:20|9579.3|9569.3|9578.5|9568.5|9580.5|9570.5|9577.8|9567.8|22
1638196590000|2021-11-29 14:36:30|9578.3|9568.3|9580.8|9570.8|9581.3|9571.3|9578.3|9568.3|14
1638196600000|2021-11-29 14:36:40|9580.5|9570.5|9579.5|9569.5|9580.5|9570.5|9578.5|9568.5|21
1638196610000|2021-11-29 14:36:50|9580|9570|9580.3|9570.3|9580.5|9570.5|9579|9569|21
1638196620000|2021-11-29 14:37:00|9580|9570|9582.5|9572.5|9582.8|9572.8|9579.8|9569.8|21
1638196630000|2021-11-29 14:37:10|9583.8|9573.8|9583.5|9573.5|9584.8|9574.8|9582.3|9572.3|16
1638196640000|2021-11-29 14:37:20|9583.3|9573.3|9584.8|9574.8|9584.8|9574.8|9582|9572|17
1638196650000|2021-11-29 14:37:30|9584.5|9574.5|9586.5|9576.5|9586.5|9576.5|9583.5|9573.5|19
1638196660000|2021-11-29 14:37:40|9586.3|9576.3|9588.5|9578.5|9589.3|9579.3|9586|9576|13
1638196670000|2021-11-29 14:37:50|9588.3|9578.3|9590.8|9580.8|9591.3|9581.3|9587.3|9577.3|25
1638196680000|2021-11-29 14:38:00|9591|9581|9593|9583|9593|9583|9589.8|9579.8|23
1638196690000|2021-11-29 14:38:10|9593.5|9583.5|9591|9581|9593.5|9583.5|9591|9581|15
1638196700000|2021-11-29 14:38:20|9590.8|9580.8|9588|9578|9590.8|9580.8|9586.3|9576.3|13
1638196710000|2021-11-29 14:38:30|9587.8|9577.8|9584.8|9574.8|9587.8|9577.8|9584|9574|21
1638196720000|2021-11-29 14:38:40|9583.8|9573.8|9580.8|9570.8|9583.8|9573.8|9580.8|9570.8|16
1638196730000|2021-11-29 14:38:50|9581|9571|9578.5|9568.5|9581.3|9571.3|9578.5|9568.5|19
1638196740000|2021-11-29 14:39:00|9578.3|9568.3|9574|9564|9578.3|9568.3|9572|9562|27
1638196750000|2021-11-29 14:39:10|9574.3|9564.3|9572.3|9562.3|9575|9565|9572.3|9562.3|23
1638196760000|2021-11-29 14:39:20|9572.8|9562.8|9571|9561|9573|9563|9571|9561|26
1638196770000|2021-11-29 14:39:30|9571.3|9561.3|9571.8|9561.8|9572.5|9562.5|9570.8|9560.8|25
1638196780000|2021-11-29 14:39:40|9571.5|9561.5|9570.3|9560.3|9571.8|9561.8|9569.5|9559.5|28
1638196790000|2021-11-29 14:39:50|9570.5|9560.5|9571.5|9561.5|9571.8|9561.8|9570.3|9560.3|17
1638196800000|2021-11-29 14:40:00|9571.3|9561.3|9568.8|9558.8|9571.3|9561.3|9568.3|9558.3|23
1638196810000|2021-11-29 14:40:10|9568.3|9558.3|9571.5|9561.5|9571.5|9561.5|9567.3|9557.3|22
1638196820000|2021-11-29 14:40:20|9571.8|9561.8|9574|9564|9574.3|9564.3|9570.5|9560.5|18
1638196830000|2021-11-29 14:40:30|9573.8|9563.8|9573|9563|9574.8|9564.8|9572.5|9562.5|18
1638196840000|2021-11-29 14:40:40|9573.3|9563.3|9572.3|9562.3|9574.5|9564.5|9571.8|9561.8|17
1638196850000|2021-11-29 14:40:50|9573|9563|9573.3|9563.3|9574|9564|9571.8|9561.8|21
1638196860000|2021-11-29 14:41:00|9573|9563|9569.3|9559.3|9573|9563|9568.8|9558.8|18
1638196870000|2021-11-29 14:41:10|9569|9559|9569.5|9559.5|9569.5|9559.5|9569|9559|5
1638196880000|2021-11-29 14:41:20|9568.5|9558.5|9572.3|9562.3|9572.3|9562.3|9568.5|9558.5|17
1638196890000|2021-11-29 14:41:30|9573.5|9563.5|9577|9567|9577.3|9567.3|9573.5|9563.5|22
1638196900000|2021-11-29 14:41:40|9576.5|9566.5|9573|9563|9576.5|9566.5|9572.3|9562.3|25
1638196910000|2021-11-29 14:41:50|9572.8|9562.8|9569|9559|9573|9563|9568.3|9558.3|24
1638196920000|2021-11-29 14:42:00|9568.8|9558.8|9576|9566|9576.3|9566.3|9568.8|9558.8|22
1638196930000|2021-11-29 14:42:10|9575.8|9565.8|9579.5|9569.5|9579.5|9569.5|9574.5|9564.5|15
1638196940000|2021-11-29 14:42:20|9579.8|9569.8|9579|9569|9580.8|9570.8|9578|9568|25
1638196950000|2021-11-29 14:42:30|9578.5|9568.5|9578|9568|9579|9569|9577.5|9567.5|21
1638196960000|2021-11-29 14:42:40|9576.3|9566.3|9574.8|9564.8|9576.3|9566.3|9574.3|9564.3|13
1638196970000|2021-11-29 14:42:50|9575.3|9565.3|9572.5|9562.5|9575.3|9565.3|9572.3|9562.3|19
1638196980000|2021-11-29 14:43:00|9573|9563|9570.5|9560.5|9573.3|9563.3|9570.5|9560.5|17
1638196990000|2021-11-29 14:43:10|9570.3|9560.3|9569.8|9559.8|9570.3|9560.3|9568.5|9558.5|21
1638197000000|2021-11-29 14:43:20|9569.3|9559.3|9567|9557|9570|9560|9567|9557|24
1638197010000|2021-11-29 14:43:30|9567.3|9557.3|9566.8|9556.8|9568.5|9558.5|9566.5|9556.5|15
1638197020000|2021-11-29 14:43:40|9567|9557|9566|9556|9567|9557|9565|9555|22
1638197030000|2021-11-29 14:43:50|9565.5|9555.5|9560.5|9550.5|9565.5|9555.5|9560.3|9550.3|17
1638197040000|2021-11-29 14:44:00|9560.3|9550.3|9560|9550|9562.8|9552.8|9559.5|9549.5|23
1638197050000|2021-11-29 14:44:10|9560.3|9550.3|9562.8|9552.8|9563|9553|9560.3|9550.3|18
1638197060000|2021-11-29 14:44:20|9562.5|9552.5|9563.5|9553.5|9564|9554|9562.3|9552.3|19
1638197070000|2021-11-29 14:44:30|9564.3|9554.3|9561.8|9551.8|9564.5|9554.5|9561.3|9551.3|17
1638197080000|2021-11-29 14:44:40|9562|9552|9562.5|9552.5|9563.8|9553.8|9561.5|9551.5|22
1638197090000|2021-11-29 14:44:50|9562.3|9552.3|9562|9552|9562.3|9552.3|9558.3|9548.3|17
1638197100000|2021-11-29 14:45:00|9562.3|9552.3|9556.8|9546.8|9563.3|9553.3|9554.8|9544.8|31
1638197110000|2021-11-29 14:45:10|9558.3|9548.3|9560.8|9550.8|9561.8|9551.8|9557.5|9547.5|18
1638197120000|2021-11-29 14:45:20|9560.3|9550.3|9562|9552|9563|9553|9559|9549|28
1638197130000|2021-11-29 14:45:30|9562.8|9552.8|9565.3|9555.3|9566.3|9556.3|9562.5|9552.5|28
1638197140000|2021-11-29 14:45:40|9565|9555|9563.8|9553.8|9565|9555|9563.3|9553.3|25
1638197150000|2021-11-29 14:45:50|9564|9554|9568|9558|9568.8|9558.8|9562.8|9552.8|23
1638197160000|2021-11-29 14:46:00|9567.5|9557.5|9568|9558|9568|9558|9564.8|9554.8|22
1638197170000|2021-11-29 14:46:10|9567.5|9557.5|9570|9560|9570.5|9560.5|9567.5|9557.5|17
1638197180000|2021-11-29 14:46:20|9570.3|9560.3|9569|9559|9570.3|9560.3|9567.8|9557.8|17
1638197190000|2021-11-29 14:46:30|9568.8|9558.8|9567.3|9557.3|9569|9559|9565.8|9555.8|19
1638197200000|2021-11-29 14:46:40|9567.5|9557.5|9570.8|9560.8|9571|9561|9564.3|9554.3|25
1638197210000|2021-11-29 14:46:50|9571|9561|9572|9562|9572.5|9562.5|9570|9560|19
1638197220000|2021-11-29 14:47:00|9571.3|9561.3|9573.5|9563.5|9574.5|9564.5|9571.3|9561.3|29
1638197230000|2021-11-29 14:47:10|9573.3|9563.3|9573.8|9563.8|9573.8|9563.8|9572.3|9562.3|13
1638197240000|2021-11-29 14:47:20|9573.3|9563.3|9573.5|9563.5|9574|9564|9572.5|9562.5|20
1638197250000|2021-11-29 14:47:30|9573.8|9563.8|9574.5|9564.5|9577.3|9567.3|9572.8|9562.8|19
1638197260000|2021-11-29 14:47:40|9574|9564|9572.5|9562.5|9575.3|9565.3|9572|9562|27
1638197270000|2021-11-29 14:47:50|9572|9562|9569.5|9559.5|9572.8|9562.8|9569.5|9559.5|29
1638197280000|2021-11-29 14:48:00|9569.3|9559.3|9570.8|9560.8|9573.5|9563.5|9568.8|9558.8|25
1638197290000|2021-11-29 14:48:10|9569.8|9559.8|9567.3|9557.3|9570.8|9560.8|9567.3|9557.3|27
1638197300000|2021-11-29 14:48:20|9567.5|9557.5|9567.5|9557.5|9569.5|9559.5|9567.3|9557.3|27
1638197310000|2021-11-29 14:48:30|9567.3|9557.3|9566|9556|9568.3|9558.3|9565.3|9555.3|22
1638197320000|2021-11-29 14:48:40|9566.3|9556.3|9559|9549|9566.3|9556.3|9559|9549|27
1638197330000|2021-11-29 14:48:50|9559.3|9549.3|9558.3|9548.3|9560.3|9550.3|9557.3|9547.3|20
1638197340000|2021-11-29 14:49:00|9558|9548|9558.3|9548.3|9559.5|9549.5|9556.3|9546.3|25
1638197350000|2021-11-29 14:49:10|9558|9548|9566.3|9556.3|9567.8|9557.8|9558|9548|28
1638197360000|2021-11-29 14:49:20|9564.9|9554.9|9558.5|9548.5|9566|9556|9558.5|9548.5|23
1638197370000|2021-11-29 14:49:30|9557.5|9547.5|9558.5|9548.5|9558.5|9548.5|9556.3|9546.3|23
1638197380000|2021-11-29 14:49:40|9558.8|9548.8|9559|9549|9560|9550|9557.5|9547.5|14
1638197390000|2021-11-29 14:49:50|9559.3|9549.3|9557.3|9547.3|9559.3|9549.3|9557|9547|15
1638197400000|2021-11-29 14:50:00|9556.8|9546.8|9554.8|9544.8|9556.8|9546.8|9554.8|9544.8|16
1638197410000|2021-11-29 14:50:10|9554|9544|9557.5|9547.5|9557.5|9547.5|9553.8|9543.8|20
1638197420000|2021-11-29 14:50:20|9558.3|9548.3|9561.3|9551.3|9561.3|9551.3|9558.3|9548.3|15
1638197430000|2021-11-29 14:50:30|9561.5|9551.5|9556|9546|9562.5|9552.5|9556|9546|25
1638197440000|2021-11-29 14:50:40|9555.8|9545.8|9551.3|9541.3|9555.8|9545.8|9550.5|9540.5|19
1638197450000|2021-11-29 14:50:50|9550.8|9540.8|9549.3|9539.3|9552.3|9542.3|9548.3|9538.3|20
1638197460000|2021-11-29 14:51:00|9549|9539|9548.5|9538.5|9550|9540|9546.8|9536.8|23
1638197470000|2021-11-29 14:51:10|9548.8|9538.8|9554.3|9544.3|9555.5|9545.5|9548.8|9538.8|24
1638197480000|2021-11-29 14:51:20|9555.3|9545.3|9553|9543|9555.8|9545.8|9552.5|9542.5|25
1638197490000|2021-11-29 14:51:30|9553.8|9543.8|9554.5|9544.5|9555|9545|9551.8|9541.8|23
1638197500000|2021-11-29 14:51:40|9554.3|9544.3|9551.3|9541.3|9554.3|9544.3|9551.3|9541.3|26
1638197510000|2021-11-29 14:51:50|9551|9541|9548|9538|9551|9541|9548|9538|14
1638197520000|2021-11-29 14:52:00|9547|9537|9551|9541|9551|9541|9547|9537|21
1638197530000|2021-11-29 14:52:10|9550.8|9540.8|9550.8|9540.8|9551.3|9541.3|9549|9539|22
1638197540000|2021-11-29 14:52:20|9550.5|9540.5|9551.5|9541.5|9551.5|9541.5|9549|9539|19
1638197550000|2021-11-29 14:52:30|9551|9541|9548.3|9538.3|9551|9541|9548.3|9538.3|21
1638197560000|2021-11-29 14:52:40|9548.8|9538.8|9547.5|9537.5|9549|9539|9547|9537|11
1638197570000|2021-11-29 14:52:50|9548|9538|9549|9539|9549.5|9539.5|9547.3|9537.3|13
1638197580000|2021-11-29 14:53:00|9549.3|9539.3|9550.8|9540.8|9553|9543|9549.3|9539.3|22
1638197590000|2021-11-29 14:53:10|9550.5|9540.5|9552|9542|9552.3|9542.3|9550.5|9540.5|15
1638197600000|2021-11-29 14:53:20|9552.3|9542.3|9551.5|9541.5|9555.3|9545.3|9550.8|9540.8|21
1638197610000|2021-11-29 14:53:30|9551.8|9541.8|9547.3|9537.3|9552.8|9542.8|9547.3|9537.3|20
1638197620000|2021-11-29 14:53:40|9548|9538|9547.8|9537.8|9549.3|9539.3|9547.5|9537.5|19
1638197630000|2021-11-29 14:53:50|9548.3|9538.3|9547.5|9537.5|9548.3|9538.3|9547|9537|17
1638197640000|2021-11-29 14:54:00|9547.8|9537.8|9551.5|9541.5|9551.5|9541.5|9547.3|9537.3|17
1638197650000|2021-11-29 14:54:10|9552|9542|9551.8|9541.8|9552.5|9542.5|9551.3|9541.3|17
1638197660000|2021-11-29 14:54:20|9552|9542|9553.3|9543.3|9553.5|9543.5|9551.3|9541.3|25
1638197670000|2021-11-29 14:54:30|9553.5|9543.5|9554.5|9544.5|9554.5|9544.5|9552.5|9542.5|13
1638197680000|2021-11-29 14:54:40|9554|9544|9555.8|9545.8|9556.8|9546.8|9554|9544|20
1638197690000|2021-11-29 14:54:50|9556.5|9546.5|9557.5|9547.5|9557.5|9547.5|9555.8|9545.8|13
1638197700000|2021-11-29 14:55:00|9557.8|9547.8|9547|9537|9558|9548|9547|9537|25
1638197710000|2021-11-29 14:55:10|9546.8|9536.8|9554|9544|9554.5|9544.5|9546.8|9536.8|23
1638197720000|2021-11-29 14:55:20|9553.8|9543.8|9554.5|9544.5|9554.8|9544.8|9553.8|9543.8|18
1638197730000|2021-11-29 14:55:30|9554.8|9544.8|9556.5|9546.5|9558.8|9548.8|9554.8|9544.8|30
1638197740000|2021-11-29 14:55:40|9556|9546|9557|9547|9558.3|9548.3|9555|9545|18
1638197750000|2021-11-29 14:55:50|9556.8|9546.8|9557|9547|9558.5|9548.5|9556|9546|25
1638197760000|2021-11-29 14:56:00|9556.8|9546.8|9557|9547|9557|9547|9555|9545|15
1638197770000|2021-11-29 14:56:10|9558|9548|9560.5|9550.5|9561.3|9551.3|9558|9548|23
1638197780000|2021-11-29 14:56:20|9561.3|9551.3|9561.8|9551.8|9561.8|9551.8|9559.8|9549.8|13
1638197790000|2021-11-29 14:56:30|9562|9552|9560.5|9550.5|9562|9552|9559.3|9549.3|16
1638197800000|2021-11-29 14:56:40|9560.3|9550.3|9560.5|9550.5|9561|9551|9559.3|9549.3|14
1638197810000|2021-11-29 14:56:50|9560.3|9550.3|9558.5|9548.5|9560.5|9550.5|9558.5|9548.5|8
1638197820000|2021-11-29 14:57:00|9558.3|9548.3|9556.3|9546.3|9558.3|9548.3|9553.3|9543.3|25
1638197830000|2021-11-29 14:57:10|9557|9547|9553.5|9543.5|9557|9547|9553.3|9543.3|20
1638197840000|2021-11-29 14:57:20|9553.8|9543.8|9552.8|9542.8|9555.3|9545.3|9552.5|9542.5|21
1638197850000|2021-11-29 14:57:30|9552.5|9542.5|9554.3|9544.3|9554.3|9544.3|9552.3|9542.3|17
1638197860000|2021-11-29 14:57:40|9554|9544|9557.3|9547.3|9558.3|9548.3|9554|9544|23
1638197870000|2021-11-29 14:57:50|9556.8|9546.8|9558.1|9548.1|9558.5|9548.5|9556.5|9546.5|13
1638197880000|2021-11-29 14:58:00|9557|9547|9552.8|9542.8|9557.3|9547.3|9552.8|9542.8|17
1638197890000|2021-11-29 14:58:10|9553|9543|9554.5|9544.5|9557.8|9547.8|9553|9543|17
1638197900000|2021-11-29 14:58:20|9554.3|9544.3|9554.5|9544.5|9554.5|9544.5|9553.3|9543.3|10
1638197910000|2021-11-29 14:58:30|9554.3|9544.3|9553.8|9543.8|9554.3|9544.3|9552.5|9542.5|17
1638197920000|2021-11-29 14:58:40|9553.5|9543.5|9552.8|9542.8|9555.3|9545.3|9552.5|9542.5|13
1638197930000|2021-11-29 14:58:50|9552.5|9542.5|9550.3|9540.3|9552.8|9542.8|9550|9540|15
1638197940000|2021-11-29 14:59:00|9550.5|9540.5|9551.8|9541.8|9551.8|9541.8|9550|9540|12
1638197950000|2021-11-29 14:59:10|9552.3|9542.3|9553.3|9543.3|9553.3|9543.3|9551|9541|20
1638197960000|2021-11-29 14:59:20|9552.8|9542.8|9556.5|9546.5|9557|9547|9552.8|9542.8|19
1638197970000|2021-11-29 14:59:30|9557.6|9547.6|9558.8|9548.8|9559|9549|9557.3|9547.3|16
1638197980000|2021-11-29 14:59:40|9558.5|9548.5|9556.5|9546.5|9558.5|9548.5|9556.5|9546.5|7
1638197990000|2021-11-29 14:59:50|9556.3|9546.3|9556.3|9546.3|9556.5|9546.5|9555.3|9545.3|12
1638198000000|2021-11-29 15:00:00|9556|9546|9553.8|9543.8|9556.5|9546.5|9553.5|9543.5|14
1638198010000|2021-11-29 15:00:10|9554|9544|9554|9544|9554|9544|9553.5|9543.5|13
1638198020000|2021-11-29 15:00:20|9553.3|9543.3|9553.5|9543.5|9554.3|9544.3|9553.3|9543.3|12
1638198030000|2021-11-29 15:00:30|9553.8|9543.8|9552.3|9542.3|9553.8|9543.8|9551|9541|24
1638198040000|2021-11-29 15:00:40|9551.8|9541.8|9551|9541|9551.8|9541.8|9550.5|9540.5|15
1638198050000|2021-11-29 15:00:50|9551.5|9541.5|9551.8|9541.8|9552.8|9542.8|9550.8|9540.8|17
1638198060000|2021-11-29 15:01:00|9552.5|9542.5|9551|9541|9552.5|9542.5|9551|9541|17
1638198070000|2021-11-29 15:01:10|9550.8|9540.8|9555.5|9545.5|9555.5|9545.5|9550.5|9540.5|13
1638198080000|2021-11-29 15:01:20|9555|9545|9550.5|9540.5|9555|9545|9550.5|9540.5|15
1638198090000|2021-11-29 15:01:30|9549.8|9539.8|9547.3|9537.3|9549.8|9539.8|9546.8|9536.8|9
1638198100000|2021-11-29 15:01:40|9547.5|9537.5|9549|9539|9549|9539|9547.5|9537.5|10
1638198110000|2021-11-29 15:01:50|9549.3|9539.3|9549.5|9539.5|9550.5|9540.5|9549.3|9539.3|9
1638198120000|2021-11-29 15:02:00|9549.3|9539.3|9550.3|9540.3|9554|9544|9549.3|9539.3|20
1638198130000|2021-11-29 15:02:10|9549.8|9539.8|9550.5|9540.5|9551.8|9541.8|9549.3|9539.3|16
1638198140000|2021-11-29 15:02:20|9550.3|9540.3|9550.5|9540.5|9553|9543|9550.3|9540.3|17
1638198150000|2021-11-29 15:02:30|9550.8|9540.8|9552.5|9542.5|9552.8|9542.8|9550.5|9540.5|23
1638198160000|2021-11-29 15:02:40|9552.8|9542.8|9550.5|9540.5|9554|9544|9549.8|9539.8|25
1638198170000|2021-11-29 15:02:50|9550.8|9540.8|9548.3|9538.3|9550.8|9540.8|9547.8|9537.8|15
1638198180000|2021-11-29 15:03:00|9549.3|9539.3|9553|9543|9553.3|9543.3|9549.3|9539.3|26
1638198190000|2021-11-29 15:03:10|9553.3|9543.3|9559.3|9549.3|9559.3|9549.3|9553.3|9543.3|24
1638198200000|2021-11-29 15:03:20|9558.8|9548.8|9555|9545|9558.8|9548.8|9554.3|9544.3|15
1638198210000|2021-11-29 15:03:30|9555.3|9545.3|9557|9547|9557|9547|9555|9545|24
1638198220000|2021-11-29 15:03:40|9558.5|9548.5|9559.5|9549.5|9561.3|9551.3|9558.5|9548.5|27
1638198230000|2021-11-29 15:03:50|9559.8|9549.8|9564.5|9554.5|9565|9555|9559|9549|16
1638198240000|2021-11-29 15:04:00|9565.5|9555.5|9564.3|9554.3|9565.8|9555.8|9562.8|9552.8|25
1638198250000|2021-11-29 15:04:10|9564.5|9554.5|9564.8|9554.8|9565|9555|9563.8|9553.8|14
1638198260000|2021-11-29 15:04:20|9564.3|9554.3|9565|9555|9565|9555|9562.8|9552.8|26
1638198270000|2021-11-29 15:04:30|9565.8|9555.8|9562.3|9552.3|9565.8|9555.8|9562|9552|23
1638198280000|2021-11-29 15:04:40|9562.5|9552.5|9561.8|9551.8|9564|9554|9561.8|9551.8|25
1638198290000|2021-11-29 15:04:50|9562.3|9552.3|9564.3|9554.3|9565|9555|9559.3|9549.3|22
1638198300000|2021-11-29 15:05:00|9563.3|9553.3|9556.9|9546.9|9563.5|9553.5|9556.8|9546.8|28
1638198310000|2021-11-29 15:05:10|9556.1|9546.1|9558|9548|9559.5|9549.5|9556.1|9546.1|25
1638198320000|2021-11-29 15:05:20|9558.3|9548.3|9555.8|9545.8|9560.5|9550.5|9555.8|9545.8|20
1638198330000|2021-11-29 15:05:30|9555.5|9545.5|9550.5|9540.5|9556.5|9546.5|9550.3|9540.3|20
1638198340000|2021-11-29 15:05:40|9550.3|9540.3|9550.5|9540.5|9551|9541|9549.5|9539.5|15
1638198350000|2021-11-29 15:05:50|9550.8|9540.8|9550.3|9540.3|9551.3|9541.3|9550.3|9540.3|9
1638198360000|2021-11-29 15:06:00|9550.5|9540.5|9551.3|9541.3|9552.6|9542.6|9550.3|9540.3|10
1638198370000|2021-11-29 15:06:10|9551.5|9541.5|9549.8|9539.8|9552.6|9542.6|9548.8|9538.8|15
1638198380000|2021-11-29 15:06:20|9549|9539|9551|9541|9551|9541|9549|9539|13
1638198390000|2021-11-29 15:06:30|9550.8|9540.8|9549.3|9539.3|9551.3|9541.3|9549|9539|16
1638198400000|2021-11-29 15:06:40|9548.8|9538.8|9549.3|9539.3|9551.5|9541.5|9548.5|9538.5|18
1638198410000|2021-11-29 15:06:50|9549.5|9539.5|9547.8|9537.8|9549.5|9539.5|9547.3|9537.3|12
1638198420000|2021-11-29 15:07:00|9547.5|9537.5|9548|9538|9548|9538|9547.3|9537.3|5
1638198430000|2021-11-29 15:07:10|9547.8|9537.8|9548.3|9538.3|9549.5|9539.5|9547.8|9537.8|8
1638198440000|2021-11-29 15:07:20|9548|9538|9548.3|9538.3|9548.3|9538.3|9547.5|9537.5|9
1638198450000|2021-11-29 15:07:30|9548|9538|9547.3|9537.3|9548|9538|9546.5|9536.5|6
1638198460000|2021-11-29 15:07:40|9547.5|9537.5|9547.3|9537.3|9548.3|9538.3|9547.3|9537.3|13
1638198470000|2021-11-29 15:07:50|9547|9537|9545.3|9535.3|9547.8|9537.8|9545|9535|12
1638198480000|2021-11-29 15:08:00|9545|9535|9547|9537|9547.3|9537.3|9544|9534|14
1638198490000|2021-11-29 15:08:10|9547.5|9537.5|9548|9538|9548|9538|9546.3|9536.3|15
1638198500000|2021-11-29 15:08:20|9547.8|9537.8|9547.3|9537.3|9547.8|9537.8|9546.3|9536.3|21
1638198510000|2021-11-29 15:08:30|9546.8|9536.8|9545.5|9535.5|9547|9537|9545.3|9535.3|15
1638198520000|2021-11-29 15:08:40|9545|9535|9545.5|9535.5|9545.8|9535.8|9544.8|9534.8|21
1638198530000|2021-11-29 15:08:50|9545.3|9535.3|9545|9535|9545.3|9535.3|9544.5|9534.5|14
1638198540000|2021-11-29 15:09:00|9544.8|9534.8|9552|9542|9553|9543|9544.5|9534.5|22
1638198550000|2021-11-29 15:09:10|9552.8|9542.8|9557.8|9547.8|9557.8|9547.8|9551.5|9541.5|21
1638198560000|2021-11-29 15:09:20|9557|9547|9555.5|9545.5|9557.3|9547.3|9555.3|9545.3|17
1638198570000|2021-11-29 15:09:30|9556.3|9546.3|9555|9545|9556.5|9546.5|9553.8|9543.8|15
1638198580000|2021-11-29 15:09:40|9554.3|9544.3|9557.5|9547.5|9559.5|9549.5|9554.3|9544.3|14
1638198590000|2021-11-29 15:09:50|9559.5|9549.5|9554.5|9544.5|9560|9550|9554.5|9544.5|23
1638198600000|2021-11-29 15:10:00|9554|9544|9549.5|9539.5|9554.5|9544.5|9549.5|9539.5|22
1638198610000|2021-11-29 15:10:10|9550.5|9540.5|9553.3|9543.3|9554|9544|9550|9540|23
1638198620000|2021-11-29 15:10:20|9553.5|9543.5|9554.5|9544.5|9554.5|9544.5|9553.5|9543.5|19
1638198630000|2021-11-29 15:10:30|9554|9544|9556.5|9546.5|9556.5|9546.5|9554|9544|15
1638198640000|2021-11-29 15:10:40|9556.8|9546.8|9559|9549|9559.5|9549.5|9556.8|9546.8|14
1638198650000|2021-11-29 15:10:50|9559.8|9549.8|9552|9542|9560.3|9550.3|9552|9542|20
1638198660000|2021-11-29 15:11:00|9550.8|9540.8|9550|9540|9551.3|9541.3|9549.3|9539.3|20
1638198670000|2021-11-29 15:11:10|9549.5|9539.5|9549|9539|9549.8|9539.8|9548.3|9538.3|13
1638198680000|2021-11-29 15:11:20|9549.3|9539.3|9547.8|9537.8|9549.5|9539.5|9547.8|9537.8|15
1638198690000|2021-11-29 15:11:30|9548|9538|9548.5|9538.5|9549.6|9539.6|9548|9538|11
1638198700000|2021-11-29 15:11:40|9547.8|9537.8|9546.3|9536.3|9547.8|9537.8|9545.5|9535.5|15
1638198710000|2021-11-29 15:11:50|9546|9536|9547|9537|9547|9537|9546|9536|11
1638198720000|2021-11-29 15:12:00|9548.5|9538.5|9539.3|9529.3|9548.5|9538.5|9539|9529|16
1638198730000|2021-11-29 15:12:10|9539.5|9529.5|9537.5|9527.5|9539.5|9529.5|9537.3|9527.3|7
1638198740000|2021-11-29 15:12:20|9539|9529|9539.8|9529.8|9540|9530|9539|9529|8
1638198750000|2021-11-29 15:12:30|9540|9530|9539|9529|9540|9530|9539|9529|10
1638198760000|2021-11-29 15:12:40|9538.8|9528.8|9539|9529|9539.3|9529.3|9537.8|9527.8|11
1638198770000|2021-11-29 15:12:50|9539.3|9529.3|9539.5|9529.5|9542|9532|9538.5|9528.5|10
1638198780000|2021-11-29 15:13:00|9538.8|9528.8|9538|9528|9539|9529|9538|9528|14
1638198790000|2021-11-29 15:13:10|9538.3|9528.3|9537.5|9527.5|9538.5|9528.5|9537|9527|21
1638198800000|2021-11-29 15:13:20|9537.3|9527.3|9541.3|9531.3|9541.5|9531.5|9537.3|9527.3|14
1638198810000|2021-11-29 15:13:30|9541|9531|9541|9531|9541.3|9531.3|9539.8|9529.8|18
1638198820000|2021-11-29 15:13:40|9540.5|9530.5|9540|9530|9540.8|9530.8|9539.3|9529.3|8
1638198830000|2021-11-29 15:13:50|9539.8|9529.8|9540|9530|9540.1|9530.1|9538.5|9528.5|10
1638198840000|2021-11-29 15:14:00|9539.8|9529.8|9541.8|9531.8|9541.8|9531.8|9539.3|9529.3|13
1638198850000|2021-11-29 15:14:10|9541.5|9531.5|9542|9532|9542.3|9532.3|9541.5|9531.5|7
1638198860000|2021-11-29 15:14:20|9541.5|9531.5|9539.3|9529.3|9541.5|9531.5|9539.3|9529.3|8
1638198870000|2021-11-29 15:14:30|9539.5|9529.5|9541.3|9531.3|9541.3|9531.3|9539.3|9529.3|8
1638198880000|2021-11-29 15:14:40|9541|9531|9541.3|9531.3|9541.5|9531.5|9540.8|9530.8|10
1638198890000|2021-11-29 15:14:50|9541|9531|9540|9530|9541|9531|9540|9530|12
1638198900000|2021-11-29 15:15:00|9539.8|9529.8|9540|9530|9542.5|9532.5|9539|9529|19
1638198910000|2021-11-29 15:15:10|9539.8|9529.8|9541|9531|9542|9532|9539.8|9529.8|22
1638198920000|2021-11-29 15:15:20|9541.3|9531.3|9542.5|9532.5|9542.5|9532.5|9541|9531|6
1638198930000|2021-11-29 15:15:30|9541.8|9531.8|9543.5|9533.5|9543.8|9533.8|9540.5|9530.5|13
1638198940000|2021-11-29 15:15:40|9543.8|9533.8|9543.8|9533.8|9544|9534|9543.5|9533.5|5
1638198950000|2021-11-29 15:15:50|9543|9533|9542.8|9532.8|9543|9533|9542|9532|6
1638198960000|2021-11-29 15:16:00|9542.5|9532.5|9541.3|9531.3|9542.5|9532.5|9539.5|9529.5|19
1638198970000|2021-11-29 15:16:10|9541.5|9531.5|9541|9531|9541.5|9531.5|9540.5|9530.5|20
1638198980000|2021-11-29 15:16:20|9540.8|9530.8|9537.5|9527.5|9541.3|9531.3|9537.5|9527.5|18
1638198990000|2021-11-29 15:16:30|9537.3|9527.3|9532.3|9522.3|9537.3|9527.3|9532.3|9522.3|15
1638199000000|2021-11-29 15:16:40|9532|9522|9530.5|9520.5|9532.5|9522.5|9530.3|9520.3|18
1638199010000|2021-11-29 15:16:50|9531|9521|9532.8|9522.8|9532.8|9522.8|9531|9521|14
1638199020000|2021-11-29 15:17:00|9532.3|9522.3|9533|9523|9533.5|9523.5|9531.5|9521.5|14
1638199030000|2021-11-29 15:17:10|9533.3|9523.3|9533.3|9523.3|9535.5|9525.5|9532.8|9522.8|18
1638199040000|2021-11-29 15:17:20|9533|9523|9532.5|9522.5|9533|9523|9531.8|9521.8|16
1638199050000|2021-11-29 15:17:30|9532|9522|9531|9521|9532.8|9522.8|9528.5|9518.5|18
1638199060000|2021-11-29 15:17:40|9530.8|9520.8|9529.5|9519.5|9531|9521|9529.3|9519.3|18
1638199070000|2021-11-29 15:17:50|9529.3|9519.3|9534.3|9524.3|9534.3|9524.3|9529.3|9519.3|20
1638199080000|2021-11-29 15:18:00|9534.8|9524.8|9537.5|9527.5|9537.8|9527.8|9534.5|9524.5|21
1638199090000|2021-11-29 15:18:10|9536.8|9526.8|9535.8|9525.8|9537.8|9527.8|9535.8|9525.8|18
1638199100000|2021-11-29 15:18:20|9535.5|9525.5|9534.8|9524.8|9535.5|9525.5|9533.3|9523.3|20
1638199110000|2021-11-29 15:18:30|9534|9524|9535.5|9525.5|9536|9526|9533.5|9523.5|14
1638199120000|2021-11-29 15:18:40|9535.8|9525.8|9537.3|9527.3|9537.8|9527.8|9534.8|9524.8|16
1638199130000|2021-11-29 15:18:50|9537.5|9527.5|9537.8|9527.8|9537.8|9527.8|9537.5|9527.5|4
1638199140000|2021-11-29 15:19:00|9537.5|9527.5|9537|9527|9539.3|9529.3|9536|9526|18
1638199150000|2021-11-29 15:19:10|9537.8|9527.8|9537.3|9527.3|9537.8|9527.8|9536.3|9526.3|10
1638199160000|2021-11-29 15:19:20|9537|9527|9536.5|9526.5|9537|9527|9536.5|9526.5|9
1638199170000|2021-11-29 15:19:30|9536.8|9526.8|9537.5|9527.5|9537.8|9527.8|9536.8|9526.8|7
1638199180000|2021-11-29 15:19:40|9537.3|9527.3|9541.5|9531.5|9541.5|9531.5|9537.3|9527.3|12
1638199190000|2021-11-29 15:19:50|9541|9531|9541.8|9531.8|9543|9533|9541|9531|17
1638199200000|2021-11-29 15:20:00|9541.3|9531.3|9535.8|9525.8|9541.3|9531.3|9533.8|9523.8|24
1638199210000|2021-11-29 15:20:10|9535.5|9525.5|9547.5|9537.5|9547.5|9537.5|9535.5|9525.5|22
1638199220000|2021-11-29 15:20:20|9546.5|9536.5|9543.8|9533.8|9546.5|9536.5|9542.5|9532.5|23
1638199230000|2021-11-29 15:20:30|9542.8|9532.8|9542.3|9532.3|9543.5|9533.5|9541|9531|23
1638199240000|2021-11-29 15:20:40|9541.5|9531.5|9542.8|9532.8|9542.8|9532.8|9541|9531|20
1638199250000|2021-11-29 15:20:50|9542.5|9532.5|9540.8|9530.8|9542.5|9532.5|9540.5|9530.5|19
1638199260000|2021-11-29 15:21:00|9541|9531|9543.3|9533.3|9544|9534|9541|9531|20
1638199270000|2021-11-29 15:21:10|9543.5|9533.5|9543.5|9533.5|9545.5|9535.5|9543.3|9533.3|17
1638199280000|2021-11-29 15:21:20|9543|9533|9545|9535|9545.5|9535.5|9541.5|9531.5|21
1638199290000|2021-11-29 15:21:30|9544.8|9534.8|9545.8|9535.8|9545.8|9535.8|9544.3|9534.3|12
1638199300000|2021-11-29 15:21:40|9545.5|9535.5|9546.3|9536.3|9548|9538|9545.5|9535.5|18
1638199310000|2021-11-29 15:21:50|9547|9537|9544.3|9534.3|9547.3|9537.3|9543|9533|24
1638199320000|2021-11-29 15:22:00|9542.5|9532.5|9543.3|9533.3|9543.5|9533.5|9542|9532|17
1638199330000|2021-11-29 15:22:10|9543.5|9533.5|9538|9528|9543.5|9533.5|9537|9527|23
1638199340000|2021-11-29 15:22:20|9538.3|9528.3|9538.3|9528.3|9538.8|9528.8|9536.3|9526.3|26
1638199350000|2021-11-29 15:22:30|9538|9528|9538.8|9528.8|9539.8|9529.8|9537.3|9527.3|17
1638199360000|2021-11-29 15:22:40|9538.5|9528.5|9538|9528|9540.5|9530.5|9537.8|9527.8|15
1638199370000|2021-11-29 15:22:50|9537.5|9527.5|9541.3|9531.3|9541.3|9531.3|9537.5|9527.5|17
1638199380000|2021-11-29 15:23:00|9541|9531|9544.3|9534.3|9544.3|9534.3|9540.3|9530.3|17
1638199390000|2021-11-29 15:23:10|9543.8|9533.8|9542.5|9532.5|9544.5|9534.5|9542.5|9532.5|14
1638199400000|2021-11-29 15:23:20|9542.8|9532.8|9541.5|9531.5|9543.3|9533.3|9541.5|9531.5|12
1638199410000|2021-11-29 15:23:30|9542.8|9532.8|9539.3|9529.3|9542.8|9532.8|9539.3|9529.3|7
1638199420000|2021-11-29 15:23:40|9538.8|9528.8|9538.8|9528.8|9540|9530|9538.8|9528.8|8
1638199430000|2021-11-29 15:23:50|9538.5|9528.5|9538.5|9528.5|9538.8|9528.8|9538.5|9528.5|5
1638199440000|2021-11-29 15:24:00|9539|9529|9538.8|9528.8|9539|9529|9536.8|9526.8|13
1638199450000|2021-11-29 15:24:10|9539.5|9529.5|9538.3|9528.3|9539.5|9529.5|9537.8|9527.8|7
1638199460000|2021-11-29 15:24:20|9537.8|9527.8|9538.8|9528.8|9539|9529|9536|9526|16
1638199470000|2021-11-29 15:24:30|9539|9529|9542|9532|9543.8|9533.8|9539|9529|14
1638199480000|2021-11-29 15:24:40|9542.3|9532.3|9541|9531|9542.3|9532.3|9541|9531|6
1638199490000|2021-11-29 15:24:50|9540.8|9530.8|9540.5|9530.5|9541.8|9531.8|9538.3|9528.3|16
1638199500000|2021-11-29 15:25:00|9540.3|9530.3|9536.8|9526.8|9540.3|9530.3|9536.3|9526.3|13
1638199510000|2021-11-29 15:25:10|9537|9527|9541.8|9531.8|9541.8|9531.8|9536.8|9526.8|17
1638199520000|2021-11-29 15:25:20|9542.5|9532.5|9542.5|9532.5|9544.5|9534.5|9542|9532|14
1638199530000|2021-11-29 15:25:30|9542.3|9532.3|9541.5|9531.5|9542.3|9532.3|9541.3|9531.3|10
1638199540000|2021-11-29 15:25:40|9542.3|9532.3|9540.8|9530.8|9542.3|9532.3|9540.5|9530.5|13
1638199550000|2021-11-29 15:25:50|9540.5|9530.5|9543.5|9533.5|9545|9535|9539.8|9529.8|24
1638199560000|2021-11-29 15:26:00|9543.3|9533.3|9544.5|9534.5|9544.8|9534.8|9540.8|9530.8|23
1638199570000|2021-11-29 15:26:10|9544.8|9534.8|9541.8|9531.8|9544.8|9534.8|9541.3|9531.3|19
1638199590000|2021-11-29 15:26:30|9541.5|9531.5|9541.8|9531.8|9541.8|9531.8|9541.3|9531.3|3
1638199600000|2021-11-29 15:26:40|9542|9532|9540.3|9530.3|9542|9532|9539.8|9529.8|18
1638199610000|2021-11-29 15:26:50|9540.5|9530.5|9535.3|9525.3|9540.5|9530.5|9535.3|9525.3|10
1638199620000|2021-11-29 15:27:00|9535|9525|9533.3|9523.3|9535.3|9525.3|9533.3|9523.3|11
1638199630000|2021-11-29 15:27:10|9533|9523|9532.8|9522.8|9533.3|9523.3|9531.3|9521.3|15
1638199640000|2021-11-29 15:27:20|9532.5|9522.5|9531.5|9521.5|9532.5|9522.5|9531.5|9521.5|3
1638199650000|2021-11-29 15:27:30|9531|9521|9530|9520|9531|9521|9529.5|9519.5|19
1638199660000|2021-11-29 15:27:40|9529.8|9519.8|9532.5|9522.5|9533.6|9523.6|9529|9519|15
1638199670000|2021-11-29 15:27:50|9533.3|9523.3|9534.8|9524.8|9535|9525|9533.3|9523.3|14
1638199680000|2021-11-29 15:28:00|9535.5|9525.5|9535.3|9525.3|9536.3|9526.3|9535.3|9525.3|13
1638199690000|2021-11-29 15:28:10|9535|9525|9534|9524|9535.3|9525.3|9534|9524|9
1638199700000|2021-11-29 15:28:20|9533.8|9523.8|9533.8|9523.8|9534|9524|9533|9523|14
1638199710000|2021-11-29 15:28:30|9533.5|9523.5|9536|9526|9536.3|9526.3|9533.5|9523.5|18
1638199720000|2021-11-29 15:28:40|9534.3|9524.3|9535.5|9525.5|9536|9526|9533.3|9523.3|19
1638199730000|2021-11-29 15:28:50|9535.8|9525.8|9533.8|9523.8|9535.8|9525.8|9533.8|9523.8|14
1638199740000|2021-11-29 15:29:00|9534|9524|9533.3|9523.3|9535.3|9525.3|9533.3|9523.3|20
1638199750000|2021-11-29 15:29:10|9535|9525|9534.8|9524.8|9535.8|9525.8|9533.8|9523.8|19
1638199760000|2021-11-29 15:29:20|9534.5|9524.5|9534.8|9524.8|9535|9525|9534.5|9524.5|16
1638199770000|2021-11-29 15:29:30|9534.5|9524.5|9534.8|9524.8|9535|9525|9534.5|9524.5|10
1638199780000|2021-11-29 15:29:40|9535|9525|9535.3|9525.3|9535.3|9525.3|9534.3|9524.3|13
1638199790000|2021-11-29 15:29:50|9535|9525|9535|9525|9535.8|9525.8|9534.8|9524.8|8
1638199800000|2021-11-29 15:30:00|9535.3|9525.3|9533.5|9523.5|9535.8|9525.8|9533.5|9523.5|13
1638199810000|2021-11-29 15:30:10|9533.8|9523.8|9535.3|9525.3|9535.5|9525.5|9533.5|9523.5|12
1638199820000|2021-11-29 15:30:20|9535.5|9525.5|9535.3|9525.3|9538.8|9528.8|9535.3|9525.3|14
1638199830000|2021-11-29 15:30:30|9535|9525|9536|9526|9536.5|9526.5|9535|9525|20
1638199840000|2021-11-29 15:30:40|9536.3|9526.3|9536.8|9526.8|9537.5|9527.5|9535.5|9525.5|13
1638199850000|2021-11-29 15:30:50|9536|9526|9536|9526|9536.5|9526.5|9535.8|9525.8|18
1638199860000|2021-11-29 15:31:00|9535.3|9525.3|9534|9524|9535.5|9525.5|9533.3|9523.3|12
1638199870000|2021-11-29 15:31:10|9533.5|9523.5|9533.3|9523.3|9533.5|9523.5|9533|9523|10
1638199880000|2021-11-29 15:31:20|9533|9523|9530.8|9520.8|9533.5|9523.5|9530.3|9520.3|17
1638199890000|2021-11-29 15:31:30|9530.5|9520.5|9528.8|9518.8|9530.8|9520.8|9528.8|9518.8|18
1638199900000|2021-11-29 15:31:40|9529|9519|9527.8|9517.8|9529|9519|9527.5|9517.5|4
1638199910000|2021-11-29 15:31:50|9528.5|9518.5|9527.8|9517.8|9528.5|9518.5|9527.3|9517.3|16
1638199920000|2021-11-29 15:32:00|9528.5|9518.5|9532.5|9522.5|9533|9523|9528.3|9518.3|15
1638199930000|2021-11-29 15:32:10|9532.8|9522.8|9533.3|9523.3|9534.5|9524.5|9532.5|9522.5|11
1638199940000|2021-11-29 15:32:20|9533|9523|9530.1|9520.1|9533|9523|9530|9520|16
1638199950000|2021-11-29 15:32:30|9529.6|9519.6|9530.5|9520.5|9530.5|9520.5|9528|9518|14
1638199960000|2021-11-29 15:32:40|9530.3|9520.3|9532|9522|9532|9522|9527.3|9517.3|23
1638199970000|2021-11-29 15:32:50|9531.8|9521.8|9530.8|9520.8|9532.3|9522.3|9530.5|9520.5|13
1638199980000|2021-11-29 15:33:00|9530.3|9520.3|9532.3|9522.3|9532.3|9522.3|9530.3|9520.3|13
1638199990000|2021-11-29 15:33:10|9532|9522|9532.3|9522.3|9532.8|9522.8|9530.3|9520.3|14
1638200000000|2021-11-29 15:33:20|9532.8|9522.8|9531.5|9521.5|9532.8|9522.8|9531.3|9521.3|15
1638200010000|2021-11-29 15:33:30|9531|9521|9537.8|9527.8|9538.6|9528.6|9531|9521|20
1638200020000|2021-11-29 15:33:40|9537.5|9527.5|9540.5|9530.5|9541|9531|9537.3|9527.3|26
1638200030000|2021-11-29 15:33:50|9540.8|9530.8|9540.8|9530.8|9541.5|9531.5|9540.5|9530.5|14
1638200040000|2021-11-29 15:34:00|9539.8|9529.8|9534.5|9524.5|9539.8|9529.8|9533.5|9523.5|19
1638200050000|2021-11-29 15:34:10|9535|9525|9535.3|9525.3|9535.8|9525.8|9534.5|9524.5|13
1638200060000|2021-11-29 15:34:20|9535|9525|9536.3|9526.3|9536.3|9526.3|9534.3|9524.3|15
1638200070000|2021-11-29 15:34:30|9537.5|9527.5|9538|9528|9540.5|9530.5|9537.5|9527.5|11
1638200080000|2021-11-29 15:34:40|9537.8|9527.8|9538.8|9528.8|9539.5|9529.5|9537.8|9527.8|12
1638200090000|2021-11-29 15:34:50|9539|9529|9541.3|9531.3|9541.5|9531.5|9539|9529|9
1638200100000|2021-11-29 15:35:00|9541.5|9531.5|9540.5|9530.5|9542|9532|9540|9530|13
1638200110000|2021-11-29 15:35:10|9540.8|9530.8|9535.3|9525.3|9541.3|9531.3|9535.3|9525.3|21
1638200120000|2021-11-29 15:35:20|9535|9525|9539|9529|9539.3|9529.3|9535|9525|18
1638200130000|2021-11-29 15:35:30|9539.3|9529.3|9540.8|9530.8|9540.8|9530.8|9537.5|9527.5|15
1638200140000|2021-11-29 15:35:40|9540.5|9530.5|9541.5|9531.5|9541.5|9531.5|9540.5|9530.5|12
1638200150000|2021-11-29 15:35:50|9541.8|9531.8|9543.8|9533.8|9543.9|9533.9|9541.8|9531.8|6
1638200160000|2021-11-29 15:36:00|9542.8|9532.8|9543|9533|9543.3|9533.3|9542.8|9532.8|6
1638200170000|2021-11-29 15:36:10|9542.8|9532.8|9542.3|9532.3|9543|9533|9542.3|9532.3|5
1638200180000|2021-11-29 15:36:20|9542|9532|9538.8|9528.8|9542|9532|9538.3|9528.3|13
1638200190000|2021-11-29 15:36:30|9538.5|9528.5|9542.8|9532.8|9542.8|9532.8|9537.3|9527.3|13
1638200200000|2021-11-29 15:36:40|9542|9532|9542.5|9532.5|9543|9533|9541|9531|14
1638200210000|2021-11-29 15:36:50|9542.8|9532.8|9538.8|9528.8|9543|9533|9538.5|9528.5|17
1638200220000|2021-11-29 15:37:00|9538.5|9528.5|9536.5|9526.5|9538.5|9528.5|9536.5|9526.5|15
1638200230000|2021-11-29 15:37:10|9536.3|9526.3|9537.3|9527.3|9538|9528|9536.3|9526.3|11
1638200240000|2021-11-29 15:37:20|9537.5|9527.5|9537.8|9527.8|9537.8|9527.8|9537|9527|6
1638200250000|2021-11-29 15:37:30|9537.5|9527.5|9536.8|9526.8|9537.8|9527.8|9536.8|9526.8|6
1638200260000|2021-11-29 15:37:40|9535.8|9525.8|9537.8|9527.8|9538|9528|9535.8|9525.8|19
1638200270000|2021-11-29 15:37:50|9537.5|9527.5|9537.3|9527.3|9538.3|9528.3|9536.5|9526.5|20
1638200280000|2021-11-29 15:38:00|9537.5|9527.5|9535.5|9525.5|9538|9528|9535.3|9525.3|13
1638200290000|2021-11-29 15:38:10|9535.8|9525.8|9540.5|9530.5|9541|9531|9535.8|9525.8|15
1638200300000|2021-11-29 15:38:20|9539.8|9529.8|9538.5|9528.5|9539.8|9529.8|9538.5|9528.5|8
1638200310000|2021-11-29 15:38:30|9538.8|9528.8|9538.3|9528.3|9538.8|9528.8|9538|9528|15
1638200320000|2021-11-29 15:38:40|9538|9528|9539.5|9529.5|9540|9530|9538|9528|16
1638200330000|2021-11-29 15:38:50|9539.8|9529.8|9537.3|9527.3|9540|9530|9536.8|9526.8|20
1638200340000|2021-11-29 15:39:00|9537|9527|9534.5|9524.5|9537.3|9527.3|9534.3|9524.3|14
1638200350000|2021-11-29 15:39:10|9534.8|9524.8|9534.8|9524.8|9535|9525|9533.5|9523.5|20
1638200360000|2021-11-29 15:39:20|9534.3|9524.3|9536.3|9526.3|9537|9527|9534|9524|18
1638200370000|2021-11-29 15:39:30|9536.5|9526.5|9539.3|9529.3|9540|9530|9536.3|9526.3|18
1638200380000|2021-11-29 15:39:40|9539.5|9529.5|9541.3|9531.3|9541.5|9531.5|9539.3|9529.3|17
1638200390000|2021-11-29 15:39:50|9541|9531|9542.8|9532.8|9544.3|9534.3|9541|9531|13
1638200400000|2021-11-29 15:40:00|9543|9533|9542.8|9532.8|9543.5|9533.5|9541.8|9531.8|16
1638200410000|2021-11-29 15:40:10|9542.5|9532.5|9543.8|9533.8|9545|9535|9542.3|9532.3|20
1638200420000|2021-11-29 15:40:20|9544|9534|9540.5|9530.5|9544.3|9534.3|9540|9530|14
1638200430000|2021-11-29 15:40:30|9541|9531|9539.3|9529.3|9542.3|9532.3|9539.3|9529.3|25
1638200440000|2021-11-29 15:40:40|9539.5|9529.5|9538.5|9528.5|9539.5|9529.5|9538.5|9528.5|15
1638200450000|2021-11-29 15:40:50|9538.8|9528.8|9539.5|9529.5|9540|9530|9538.5|9528.5|11
1638200460000|2021-11-29 15:41:00|9539.3|9529.3|9542|9532|9542.5|9532.5|9538.8|9528.8|19
1638200470000|2021-11-29 15:41:10|9542.3|9532.3|9542|9532|9542.8|9532.8|9541.8|9531.8|13
1638200480000|2021-11-29 15:41:20|9541.8|9531.8|9541.3|9531.3|9541.8|9531.8|9540.5|9530.5|14
1638200490000|2021-11-29 15:41:30|9541.5|9531.5|9541|9531|9541.5|9531.5|9540.8|9530.8|14
1638200500000|2021-11-29 15:41:40|9541.3|9531.3|9541|9531|9541.3|9531.3|9540.8|9530.8|9
1638200510000|2021-11-29 15:41:50|9540.8|9530.8|9540.3|9530.3|9540.8|9530.8|9539|9529|15
1638200520000|2021-11-29 15:42:00|9540.5|9530.5|9539.5|9529.5|9540.5|9530.5|9538|9528|18
1638200530000|2021-11-29 15:42:10|9540|9530|9539.5|9529.5|9540.8|9530.8|9539.3|9529.3|14
1638200540000|2021-11-29 15:42:20|9541|9531|9541.8|9531.8|9542|9532|9540.8|9530.8|12
1638200550000|2021-11-29 15:42:30|9541.5|9531.5|9541|9531|9541.5|9531.5|9541|9531|13
1638200560000|2021-11-29 15:42:40|9541.3|9531.3|9541.5|9531.5|9542.8|9532.8|9541.3|9531.3|12
1638200570000|2021-11-29 15:42:50|9541.3|9531.3|9542|9532|9543.5|9533.5|9540.8|9530.8|17
1638200580000|2021-11-29 15:43:00|9541.5|9531.5|9536.5|9526.5|9541.5|9531.5|9536.5|9526.5|15
1638200590000|2021-11-29 15:43:10|9536.8|9526.8|9533|9523|9536.8|9526.8|9533|9523|16
1638200600000|2021-11-29 15:43:20|9532.8|9522.8|9532.8|9522.8|9534.5|9524.5|9532|9522|20
1638200610000|2021-11-29 15:43:30|9531.8|9521.8|9534.3|9524.3|9534.3|9524.3|9531.8|9521.8|15
1638200620000|2021-11-29 15:43:40|9535.5|9525.5|9535.8|9525.8|9535.8|9525.8|9534.5|9524.5|20
1638200630000|2021-11-29 15:43:50|9536|9526|9535.8|9525.8|9537.3|9527.3|9535.8|9525.8|10
1638200640000|2021-11-29 15:44:00|9536.5|9526.5|9541.3|9531.3|9542.8|9532.8|9536.3|9526.3|18
1638200650000|2021-11-29 15:44:10|9541.5|9531.5|9541.5|9531.5|9542.3|9532.3|9541|9531|12
1638200660000|2021-11-29 15:44:20|9542|9532|9537.8|9527.8|9542|9532|9537.5|9527.5|16
1638200670000|2021-11-29 15:44:30|9537.5|9527.5|9536.5|9526.5|9538.5|9528.5|9536.5|9526.5|20
1638200680000|2021-11-29 15:44:40|9537|9527|9533|9523|9537|9527|9532.8|9522.8|19
1638200690000|2021-11-29 15:44:50|9533.3|9523.3|9531.8|9521.8|9533.5|9523.5|9531|9521|22
1638200700000|2021-11-29 15:45:00|9531.3|9521.3|9533|9523|9535|9525|9531.3|9521.3|17
1638200710000|2021-11-29 15:45:10|9535.3|9525.3|9534|9524|9535.3|9525.3|9533.8|9523.8|8
1638200720000|2021-11-29 15:45:20|9533.8|9523.8|9535.5|9525.5|9535.5|9525.5|9533.8|9523.8|10
1638200730000|2021-11-29 15:45:30|9535.8|9525.8|9534.8|9524.8|9535.8|9525.8|9534.3|9524.3|14
1638200740000|2021-11-29 15:45:40|9535|9525|9538|9528|9538.3|9528.3|9535|9525|20
1638200750000|2021-11-29 15:45:50|9538.3|9528.3|9540|9530|9540.5|9530.5|9538.3|9528.3|12
1638200760000|2021-11-29 15:46:00|9540.5|9530.5|9540.5|9530.5|9541.3|9531.3|9539.8|9529.8|19
1638200770000|2021-11-29 15:46:10|9540.8|9530.8|9540.8|9530.8|9541.3|9531.3|9540.3|9530.3|10
1638200780000|2021-11-29 15:46:20|9540.5|9530.5|9540.3|9530.3|9540.5|9530.5|9539|9529|9
1638200790000|2021-11-29 15:46:30|9540|9530|9542|9532|9542|9532|9540|9530|9
1638200800000|2021-11-29 15:46:40|9542.5|9532.5|9545.3|9535.3|9545.8|9535.8|9542.3|9532.3|17
1638200810000|2021-11-29 15:46:50|9545.5|9535.5|9543|9533|9545.5|9535.5|9542|9532|13
1638200820000|2021-11-29 15:47:00|9542.8|9532.8|9541.3|9531.3|9542.8|9532.8|9540|9530|5
1638200830000|2021-11-29 15:47:10|9541.5|9531.5|9543.8|9533.8|9544.5|9534.5|9541.5|9531.5|5
1638200840000|2021-11-29 15:47:20|9544|9534|9545.3|9535.3|9545.8|9535.8|9544|9534|15
1638200850000|2021-11-29 15:47:30|9545.5|9535.5|9543|9533|9545.5|9535.5|9542.8|9532.8|14
1638200860000|2021-11-29 15:47:40|9543.3|9533.3|9545|9535|9545.8|9535.8|9543|9533|13
1638200870000|2021-11-29 15:47:50|9545.3|9535.3|9547.5|9537.5|9547.8|9537.8|9545.3|9535.3|19
1638200880000|2021-11-29 15:48:00|9548.5|9538.5|9545.3|9535.3|9548.5|9538.5|9545|9535|19
1638200890000|2021-11-29 15:48:10|9545.5|9535.5|9547.8|9537.8|9547.8|9537.8|9544.8|9534.8|16
1638200900000|2021-11-29 15:48:20|9548|9538|9548.5|9538.5|9549.3|9539.3|9547.5|9537.5|18
1638200910000|2021-11-29 15:48:30|9548.8|9538.8|9547.5|9537.5|9550.5|9540.5|9547.3|9537.3|23
1638200920000|2021-11-29 15:48:40|9547.8|9537.8|9546.8|9536.8|9547.8|9537.8|9546.5|9536.5|17
1638200930000|2021-11-29 15:48:50|9546.5|9536.5|9546.5|9536.5|9546.8|9536.8|9546|9536|9
1638200940000|2021-11-29 15:49:00|9546.3|9536.3|9544.8|9534.8|9546.3|9536.3|9544|9534|17
1638200950000|2021-11-29 15:49:10|9545.3|9535.3|9546|9536|9546.3|9536.3|9543|9533|21
1638200960000|2021-11-29 15:49:20|9546.5|9536.5|9544.3|9534.3|9546.5|9536.5|9544.3|9534.3|12
1638200970000|2021-11-29 15:49:30|9543.8|9533.8|9542.5|9532.5|9543.8|9533.8|9541.8|9531.8|9
1638200980000|2021-11-29 15:49:40|9542.8|9532.8|9541.8|9531.8|9542.8|9532.8|9541|9531|8
1638200990000|2021-11-29 15:49:50|9541.5|9531.5|9540.8|9530.8|9541.5|9531.5|9540|9530|17
1638201000000|2021-11-29 15:50:00|9540.3|9530.3|9536|9526|9540.3|9530.3|9535.5|9525.5|11
1638201010000|2021-11-29 15:50:10|9536.3|9526.3|9530.5|9520.5|9536.3|9526.3|9530.3|9520.3|28
1638201020000|2021-11-29 15:50:20|9530.3|9520.3|9531|9521|9531.5|9521.5|9529.5|9519.5|10
1638201030000|2021-11-29 15:50:30|9531.8|9521.8|9530.8|9520.8|9532|9522|9530.8|9520.8|9
1638201040000|2021-11-29 15:50:40|9531.8|9521.8|9533.3|9523.3|9533.3|9523.3|9531.8|9521.8|12
1638201050000|2021-11-29 15:50:50|9533.5|9523.5|9533.3|9523.3|9533.5|9523.5|9532.5|9522.5|9
1638201060000|2021-11-29 15:51:00|9533.5|9523.5|9531.8|9521.8|9533.5|9523.5|9531.3|9521.3|13
1638201070000|2021-11-29 15:51:10|9532|9522|9531.5|9521.5|9532|9522|9531|9521|9
1638201080000|2021-11-29 15:51:20|9531.8|9521.8|9531.5|9521.5|9531.8|9521.8|9529.5|9519.5|9
1638201090000|2021-11-29 15:51:30|9532|9522|9537.3|9527.3|9537.3|9527.3|9532|9522|12
1638201100000|2021-11-29 15:51:40|9537|9527|9539.3|9529.3|9539.3|9529.3|9536.3|9526.3|20
1638201110000|2021-11-29 15:51:50|9539.5|9529.5|9541.8|9531.8|9541.8|9531.8|9539.5|9529.5|14
1638201120000|2021-11-29 15:52:00|9540.8|9530.8|9544.8|9534.8|9544.8|9534.8|9540.5|9530.5|16
1638201130000|2021-11-29 15:52:10|9545|9535|9545.3|9535.3|9545.3|9535.3|9545|9535|4
1638201140000|2021-11-29 15:52:20|9545.5|9535.5|9547.5|9537.5|9548|9538|9545.5|9535.5|16
1638201150000|2021-11-29 15:52:30|9547|9537|9547.3|9537.3|9547.3|9537.3|9546.5|9536.5|17
1638201160000|2021-11-29 15:52:40|9547|9537|9546.5|9536.5|9547|9537|9544.8|9534.8|14
1638201170000|2021-11-29 15:52:50|9546.3|9536.3|9544.3|9534.3|9546.5|9536.5|9543.5|9533.5|16
1638201180000|2021-11-29 15:53:00|9544.5|9534.5|9545.8|9535.8|9545.8|9535.8|9544.5|9534.5|15
1638201190000|2021-11-29 15:53:10|9545.5|9535.5|9544.8|9534.8|9546.3|9536.3|9543.5|9533.5|16
1638201200000|2021-11-29 15:53:20|9543.5|9533.5|9543.8|9533.8|9544.5|9534.5|9543.5|9533.5|19
1638201210000|2021-11-29 15:53:30|9542.5|9532.5|9543.8|9533.8|9544.5|9534.5|9542.5|9532.5|10
1638201220000|2021-11-29 15:53:40|9544|9534|9544.5|9534.5|9545.5|9535.5|9544|9534|13
1638201230000|2021-11-29 15:53:50|9544.3|9534.3|9543.3|9533.3|9545|9535|9542.3|9532.3|10
1638201240000|2021-11-29 15:54:00|9543.8|9533.8|9545.8|9535.8|9545.8|9535.8|9543.3|9533.3|20
1638201250000|2021-11-29 15:54:10|9545.5|9535.5|9544.5|9534.5|9545.8|9535.8|9542.5|9532.5|22
1638201260000|2021-11-29 15:54:20|9544|9534|9543.8|9533.8|9544.3|9534.3|9543.8|9533.8|8
1638201270000|2021-11-29 15:54:30|9544|9534|9544.3|9534.3|9544.3|9534.3|9543.3|9533.3|11
1638201280000|2021-11-29 15:54:40|9544|9534|9542.5|9532.5|9544|9534|9542|9532|9
1638201290000|2021-11-29 15:54:50|9541.8|9531.8|9542.3|9532.3|9542.3|9532.3|9540.5|9530.5|9
1638201300000|2021-11-29 15:55:00|9541.3|9531.3|9540.5|9530.5|9543.3|9533.3|9540.5|9530.5|20
1638201310000|2021-11-29 15:55:10|9540.8|9530.8|9540.5|9530.5|9540.8|9530.8|9540|9530|10
1638201320000|2021-11-29 15:55:20|9540.8|9530.8|9545.8|9535.8|9546.5|9536.5|9540.5|9530.5|18
1638201330000|2021-11-29 15:55:30|9546.3|9536.3|9549.5|9539.5|9549.8|9539.8|9546|9536|21
1638201340000|2021-11-29 15:55:40|9549.8|9539.8|9549.5|9539.5|9550|9540|9549.3|9539.3|15
1638201350000|2021-11-29 15:55:50|9550|9540|9549.5|9539.5|9550.3|9540.3|9549.5|9539.5|10
1638201360000|2021-11-29 15:56:00|9549.8|9539.8|9549.8|9539.8|9550.5|9540.5|9549.5|9539.5|14
1638201370000|2021-11-29 15:56:10|9549.5|9539.5|9548.3|9538.3|9549.5|9539.5|9547.8|9537.8|15
1638201380000|2021-11-29 15:56:20|9548.5|9538.5|9547|9537|9549.5|9539.5|9547|9537|18
1638201390000|2021-11-29 15:56:30|9547.3|9537.3|9547.5|9537.5|9547.5|9537.5|9547|9537|8
1638201400000|2021-11-29 15:56:40|9547.3|9537.3|9548.5|9538.5|9548.8|9538.8|9546.5|9536.5|11
1638201410000|2021-11-29 15:56:50|9548.8|9538.8|9549.5|9539.5|9549.5|9539.5|9548.8|9538.8|12
1638201420000|2021-11-29 15:57:00|9549.3|9539.3|9549.5|9539.5|9550.5|9540.5|9549|9539|19
1638201430000|2021-11-29 15:57:10|9549.8|9539.8|9549.3|9539.3|9550.8|9540.8|9549.3|9539.3|16
1638201440000|2021-11-29 15:57:20|9549|9539|9549|9539|9549.5|9539.5|9548.8|9538.8|10
1638201450000|2021-11-29 15:57:30|9549.3|9539.3|9550|9540|9550|9540|9549.3|9539.3|6
1638201460000|2021-11-29 15:57:40|9549.5|9539.5|9548.8|9538.8|9550|9540|9548.8|9538.8|8
1638201470000|2021-11-29 15:57:50|9547.8|9537.8|9550.5|9540.5|9550.5|9540.5|9547.8|9537.8|14
1638201480000|2021-11-29 15:58:00|9551|9541|9549.8|9539.8|9551|9541|9549.8|9539.8|9
1638201490000|2021-11-29 15:58:10|9550|9540|9549.8|9539.8|9550.3|9540.3|9549.8|9539.8|9
1638201500000|2021-11-29 15:58:20|9550|9540|9548.8|9538.8|9550|9540|9548.8|9538.8|9
1638201510000|2021-11-29 15:58:30|9549.3|9539.3|9550.3|9540.3|9550.5|9540.5|9548.8|9538.8|8
1638201520000|2021-11-29 15:58:40|9550|9540|9550|9540|9550.3|9540.3|9549.5|9539.5|9
1638201530000|2021-11-29 15:58:50|9549.8|9539.8|9550.3|9540.3|9550.3|9540.3|9549.8|9539.8|11
1638201540000|2021-11-29 15:59:00|9550.5|9540.5|9548.8|9538.8|9551.8|9541.8|9548.8|9538.8|22
1638201550000|2021-11-29 15:59:10|9549|9539|9550.8|9540.8|9550.8|9540.8|9548.3|9538.3|13
1638201560000|2021-11-29 15:59:20|9551|9541|9550.5|9540.5|9551.3|9541.3|9550.3|9540.3|12
1638201570000|2021-11-29 15:59:30|9551|9541|9551.3|9541.3|9551.8|9541.8|9551|9541|5
1638201580000|2021-11-29 15:59:40|9551.5|9541.5|9550.8|9540.8|9551.5|9541.5|9549.8|9539.8|7
1638201590000|2021-11-29 15:59:50|9551|9541|9553.5|9543.5|9553.8|9543.8|9551|9541|14
1638201600000|2021-11-29 16:00:00|9553.3|9543.3|9553.3|9543.3|9553.5|9543.5|9551.8|9541.8|18
1638201610000|2021-11-29 16:00:10|9551.5|9541.5|9555|9545|9555|9545|9551.5|9541.5|14
1638201620000|2021-11-29 16:00:20|9555.3|9545.3|9556|9546|9556|9546|9555.3|9545.3|6
1638201630000|2021-11-29 16:00:30|9556.3|9546.3|9555.3|9545.3|9556.5|9546.5|9554.3|9544.3|12
1638201640000|2021-11-29 16:00:40|9555|9545|9554.5|9544.5|9555|9545|9554.5|9544.5|6
1638201650000|2021-11-29 16:00:50|9554.8|9544.8|9554.5|9544.5|9555|9545|9554.5|9544.5|4
1638201660000|2021-11-29 16:01:00|9555.8|9545.8|9557|9547|9557.3|9547.3|9555.8|9545.8|15
1638201670000|2021-11-29 16:01:10|9556.8|9546.8|9557|9547|9557.3|9547.3|9556.8|9546.8|10
1638201680000|2021-11-29 16:01:20|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557|9547|3
1638201690000|2021-11-29 16:01:30|9557|9547|9558|9548|9558.3|9548.3|9557|9547|6
1638201700000|2021-11-29 16:01:40|9557.8|9547.8|9557.8|9547.8|9558|9548|9557.8|9547.8|3
1638201710000|2021-11-29 16:01:50|9556.8|9546.8|9557.3|9547.3|9557.3|9547.3|9556.5|9546.5|4
1638201720000|2021-11-29 16:02:00|9557.5|9547.5|9558.3|9548.3|9559.3|9549.3|9557.5|9547.5|8
1638201730000|2021-11-29 16:02:10|9558|9548|9558.5|9548.5|9558.5|9548.5|9558|9548|7
1638201740000|2021-11-29 16:02:20|9558.3|9548.3|9559.5|9549.5|9559.5|9549.5|9558.3|9548.3|15
1638201750000|2021-11-29 16:02:30|9559.8|9549.8|9561.3|9551.3|9561.3|9551.3|9559.8|9549.8|14
1638201760000|2021-11-29 16:02:40|9561.5|9551.5|9562.8|9552.8|9562.8|9552.8|9561.5|9551.5|4
1638201770000|2021-11-29 16:02:50|9562.3|9552.3|9564.5|9554.5|9565.8|9555.8|9561.3|9551.3|15
1638201780000|2021-11-29 16:03:00|9564|9554|9563.8|9553.8|9564.5|9554.5|9562.8|9552.8|16
1638201790000|2021-11-29 16:03:10|9564|9554|9563.3|9553.3|9564.5|9554.5|9563.3|9553.3|17
1638201800000|2021-11-29 16:03:20|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563|9553|6
1638201810000|2021-11-29 16:03:30|9563.8|9553.8|9566|9556|9566.3|9556.3|9563.8|9553.8|11
1638201820000|2021-11-29 16:03:40|9566.3|9556.3|9566.3|9556.3|9567|9557|9566.3|9556.3|14
1638201830000|2021-11-29 16:03:50|9566.5|9556.5|9565.5|9555.5|9566.5|9556.5|9565.5|9555.5|5
1638201840000|2021-11-29 16:04:00|9564.8|9554.8|9565.5|9555.5|9565.5|9555.5|9564.3|9554.3|6
1638201850000|2021-11-29 16:04:10|9564.8|9554.8|9566|9556|9566|9556|9564.8|9554.8|8
1638201860000|2021-11-29 16:04:20|9565.8|9555.8|9565.5|9555.5|9566.3|9556.3|9565.3|9555.3|8
1638201870000|2021-11-29 16:04:30|9565.8|9555.8|9567.8|9557.8|9569.3|9559.3|9565.8|9555.8|15
1638201880000|2021-11-29 16:04:40|9568|9558|9569|9559|9569.8|9559.8|9567.8|9557.8|18
1638201890000|2021-11-29 16:04:50|9569.3|9559.3|9569|9559|9570|9560|9568.8|9558.8|22
1638201900000|2021-11-29 16:05:00|9569.3|9559.3|9568.5|9558.5|9569.3|9559.3|9567.8|9557.8|10
1638201910000|2021-11-29 16:05:10|9568.8|9558.8|9569|9559|9569|9559|9568.8|9558.8|10
1638201920000|2021-11-29 16:05:20|9568.8|9558.8|9568.8|9558.8|9569|9559|9568|9558|10
1638201930000|2021-11-29 16:05:30|9568.5|9558.5|9568.8|9558.8|9569.5|9559.5|9568.5|9558.5|8
1638201940000|2021-11-29 16:05:40|9568.5|9558.5|9568.8|9558.8|9568.8|9558.8|9568.3|9558.3|8
1638201950000|2021-11-29 16:05:50|9568.5|9558.5|9568.5|9558.5|9568.8|9558.8|9567.8|9557.8|7
1638201960000|2021-11-29 16:06:00|9568.8|9558.8|9568.5|9558.5|9568.8|9558.8|9567|9557|7
1638201970000|2021-11-29 16:06:10|9568.8|9558.8|9568.8|9558.8|9569|9559|9568.8|9558.8|3
1638201980000|2021-11-29 16:06:20|9569|9559|9569|9559|9570.3|9560.3|9568.8|9558.8|15
1638201990000|2021-11-29 16:06:30|9569.3|9559.3|9569|9559|9570.5|9560.5|9568.8|9558.8|21
1638202000000|2021-11-29 16:06:40|9569.3|9559.3|9568.8|9558.8|9569.3|9559.3|9568.5|9558.5|12
1638202010000|2021-11-29 16:06:50|9568.5|9558.5|9571.8|9561.8|9571.8|9561.8|9568.5|9558.5|12
1638202020000|2021-11-29 16:07:00|9572.3|9562.3|9570.8|9560.8|9572.3|9562.3|9570.3|9560.3|11
1638202030000|2021-11-29 16:07:10|9570.5|9560.5|9568.8|9558.8|9570.8|9560.8|9568.5|9558.5|13
1638202040000|2021-11-29 16:07:20|9570|9560|9569.5|9559.5|9570|9560|9569.3|9559.3|9
1638202050000|2021-11-29 16:07:30|9570|9560|9567.8|9557.8|9570|9560|9567.8|9557.8|8
1638202060000|2021-11-29 16:07:40|9568|9558|9566.8|9556.8|9568|9558|9566.5|9556.5|10
1638202070000|2021-11-29 16:07:50|9567|9557|9565.8|9555.8|9567|9557|9565.8|9555.8|11
1638202080000|2021-11-29 16:08:00|9566.3|9556.3|9567.5|9557.5|9568.5|9558.5|9566.3|9556.3|20
1638202090000|2021-11-29 16:08:10|9567.8|9557.8|9569.3|9559.3|9569.8|9559.8|9567.8|9557.8|11
1638202100000|2021-11-29 16:08:20|9569|9559|9569|9559|9569.5|9559.5|9568.8|9558.8|11
1638202110000|2021-11-29 16:08:30|9568.8|9558.8|9568.8|9558.8|9569.3|9559.3|9568.3|9558.3|9
1638202120000|2021-11-29 16:08:40|9569|9559|9569.3|9559.3|9570.3|9560.3|9569|9559|7
1638202130000|2021-11-29 16:08:50|9568.8|9558.8|9566.5|9556.5|9569|9559|9566|9556|15
1638202140000|2021-11-29 16:09:00|9566.8|9556.8|9565.3|9555.3|9567.5|9557.5|9564.8|9554.8|23
1638202150000|2021-11-29 16:09:10|9564.5|9554.5|9567.5|9557.5|9568.5|9558.5|9564.5|9554.5|20
1638202160000|2021-11-29 16:09:20|9567.8|9557.8|9567|9557|9567.8|9557.8|9566.3|9556.3|18
1638202170000|2021-11-29 16:09:30|9567.3|9557.3|9567.3|9557.3|9567.5|9557.5|9566.8|9556.8|8
1638202180000|2021-11-29 16:09:40|9567.5|9557.5|9567.3|9557.3|9567.8|9557.8|9567|9557|14
1638202190000|2021-11-29 16:09:50|9567|9557|9566.8|9556.8|9567.3|9557.3|9566.8|9556.8|7
1638202200000|2021-11-29 16:10:00|9567.3|9557.3|9569|9559|9569.3|9559.3|9567.3|9557.3|17
1638202210000|2021-11-29 16:10:10|9568.8|9558.8|9570.5|9560.5|9571.8|9561.8|9568.8|9558.8|19
1638202220000|2021-11-29 16:10:20|9570.8|9560.8|9570.3|9560.3|9570.8|9560.8|9570.3|9560.3|5
1638202230000|2021-11-29 16:10:30|9570|9560|9570.3|9560.3|9570.8|9560.8|9570|9560|7
1638202240000|2021-11-29 16:10:40|9569.3|9559.3|9570.8|9560.8|9570.8|9560.8|9569.3|9559.3|6
1638202250000|2021-11-29 16:10:50|9571|9561|9572.5|9562.5|9573|9563|9569.8|9559.8|18
1638202260000|2021-11-29 16:11:00|9573|9563|9573.8|9563.8|9573.8|9563.8|9572.5|9562.5|19
1638202270000|2021-11-29 16:11:10|9573.3|9563.3|9573.8|9563.8|9574|9564|9573.3|9563.3|12
1638202280000|2021-11-29 16:11:20|9573.5|9563.5|9572.5|9562.5|9573.8|9563.8|9572.3|9562.3|8
1638202290000|2021-11-29 16:11:30|9573.3|9563.3|9572.5|9562.5|9573.3|9563.3|9572.5|9562.5|3
1638202300000|2021-11-29 16:11:40|9573|9563|9578.8|9568.8|9579|9569|9573|9563|13
1638202310000|2021-11-29 16:11:50|9578.5|9568.5|9578.8|9568.8|9579.3|9569.3|9576.8|9566.8|18
1638202320000|2021-11-29 16:12:00|9579|9569|9579|9569|9579.5|9569.5|9578|9568|8
1638202330000|2021-11-29 16:12:10|9579.5|9569.5|9580.3|9570.3|9581.5|9571.5|9579.5|9569.5|7
1638202340000|2021-11-29 16:12:20|9580.5|9570.5|9579.8|9569.8|9580.5|9570.5|9578.8|9568.8|10
1638202350000|2021-11-29 16:12:30|9579.5|9569.5|9579|9569|9579.5|9569.5|9578.3|9568.3|7
1638202360000|2021-11-29 16:12:40|9578.8|9568.8|9580.3|9570.3|9580.3|9570.3|9578.8|9568.8|9
1638202370000|2021-11-29 16:12:50|9580|9570|9578.8|9568.8|9580|9570|9578.8|9568.8|6
1638202380000|2021-11-29 16:13:00|9579|9569|9578.8|9568.8|9579.5|9569.5|9578.3|9568.3|20
1638202390000|2021-11-29 16:13:10|9579|9569|9578|9568|9579.8|9569.8|9577.8|9567.8|18
1638202400000|2021-11-29 16:13:20|9578.3|9568.3|9577.8|9567.8|9578.8|9568.8|9577.5|9567.5|17
1638202410000|2021-11-29 16:13:30|9577.5|9567.5|9577|9567|9577.8|9567.8|9575.5|9565.5|17
1638202420000|2021-11-29 16:13:40|9576|9566|9574.3|9564.3|9576.5|9566.5|9574.3|9564.3|25
1638202430000|2021-11-29 16:13:50|9574.5|9564.5|9573.5|9563.5|9574.5|9564.5|9573.5|9563.5|5
1638202440000|2021-11-29 16:14:00|9573.3|9563.3|9572.5|9562.5|9573.5|9563.5|9572.3|9562.3|12
1638202450000|2021-11-29 16:14:10|9572.3|9562.3|9572.3|9562.3|9573.5|9563.5|9572|9562|20
1638202460000|2021-11-29 16:14:20|9572.5|9562.5|9574.5|9564.5|9575.3|9565.3|9571.8|9561.8|12
1638202470000|2021-11-29 16:14:30|9575.3|9565.3|9573.5|9563.5|9575.3|9565.3|9573.3|9563.3|15
1638202480000|2021-11-29 16:14:40|9573.8|9563.8|9572.5|9562.5|9573.8|9563.8|9572.5|9562.5|11
1638202490000|2021-11-29 16:14:50|9572.8|9562.8|9572|9562|9572.8|9562.8|9572|9562|11
1638202500000|2021-11-29 16:15:00|9572.3|9562.3|9573.8|9563.8|9573.8|9563.8|9570.8|9560.8|12
1638202510000|2021-11-29 16:15:10|9573.5|9563.5|9574|9564|9574|9564|9573.5|9563.5|6
1638202520000|2021-11-29 16:15:20|9573.8|9563.8|9574|9564|9574|9564|9573.8|9563.8|2
1638202530000|2021-11-29 16:15:30|9573.8|9563.8|9574|9564|9574.3|9564.3|9572.8|9562.8|16
1638202540000|2021-11-29 16:15:40|9574.3|9564.3|9574|9564|9574.3|9564.3|9573.8|9563.8|4
1638202550000|2021-11-29 16:15:50|9573.8|9563.8|9573.5|9563.5|9573.8|9563.8|9573.5|9563.5|2
1638202560000|2021-11-29 16:16:00|9573.8|9563.8|9574.3|9564.3|9577.3|9567.3|9573.8|9563.8|17
1638202570000|2021-11-29 16:16:10|9574|9564|9574|9564|9574.5|9564.5|9573.3|9563.3|12
1638202580000|2021-11-29 16:16:20|9574.3|9564.3|9573|9563|9574.3|9564.3|9573|9563|12
1638202590000|2021-11-29 16:16:30|9573.3|9563.3|9572.8|9562.8|9573.5|9563.5|9572.8|9562.8|9
1638202600000|2021-11-29 16:16:40|9572.5|9562.5|9572|9562|9572.8|9562.8|9572|9562|7
1638202610000|2021-11-29 16:16:50|9571.8|9561.8|9572.5|9562.5|9572.8|9562.8|9571.8|9561.8|12
1638202620000|2021-11-29 16:17:00|9572.8|9562.8|9571.5|9561.5|9572.8|9562.8|9571.5|9561.5|10
1638202630000|2021-11-29 16:17:10|9571.3|9561.3|9570.8|9560.8|9571.3|9561.3|9570.3|9560.3|10
1638202640000|2021-11-29 16:17:20|9571|9561|9569.5|9559.5|9571|9561|9569.3|9559.3|9
1638202650000|2021-11-29 16:17:30|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|1
1638202660000|2021-11-29 16:17:40|9570.5|9560.5|9572.5|9562.5|9572.5|9562.5|9570.5|9560.5|14
1638202670000|2021-11-29 16:17:50|9572.3|9562.3|9571.8|9561.8|9572.3|9562.3|9571.8|9561.8|2
1638202680000|2021-11-29 16:18:00|9572|9562|9572|9562|9572|9562|9571.5|9561.5|15
1638202690000|2021-11-29 16:18:10|9572.3|9562.3|9571.8|9561.8|9573|9563|9571.8|9561.8|14
1638202700000|2021-11-29 16:18:20|9572|9562|9572|9562|9572.5|9562.5|9571.5|9561.5|10
1638202710000|2021-11-29 16:18:30|9572.5|9562.5|9571.5|9561.5|9572.5|9562.5|9571.5|9561.5|12
1638202720000|2021-11-29 16:18:40|9571.3|9561.3|9570|9560|9571.8|9561.8|9570|9560|8
1638202730000|2021-11-29 16:18:50|9570.3|9560.3|9570|9560|9570.8|9560.8|9569.8|9559.8|9
1638202740000|2021-11-29 16:19:00|9570.3|9560.3|9569.3|9559.3|9570.5|9560.5|9569.3|9559.3|13
1638202750000|2021-11-29 16:19:10|9568.8|9558.8|9569|9559|9570|9560|9568.5|9558.5|13
1638202760000|2021-11-29 16:19:20|9568.8|9558.8|9569.3|9559.3|9570.8|9560.8|9568.8|9558.8|21
1638202770000|2021-11-29 16:19:30|9568.8|9558.8|9569.8|9559.8|9571|9561|9568.8|9558.8|15
1638202780000|2021-11-29 16:19:40|9569.5|9559.5|9569.8|9559.8|9570|9560|9569.3|9559.3|9
1638202790000|2021-11-29 16:19:50|9569.5|9559.5|9569.5|9559.5|9569.8|9559.8|9568.3|9558.3|8
1638202800000|2021-11-29 16:20:00|9569.3|9559.3|9569.5|9559.5|9570.5|9560.5|9569|9559|18
1638202810000|2021-11-29 16:20:10|9569.8|9559.8|9570.8|9560.8|9571|9561|9569.3|9559.3|11
1638202820000|2021-11-29 16:20:20|9570.5|9560.5|9569.5|9559.5|9571|9561|9569.5|9559.5|9
1638202830000|2021-11-29 16:20:30|9570.8|9560.8|9574.8|9564.8|9576|9566|9570.5|9560.5|10
1638202840000|2021-11-29 16:20:40|9575.5|9565.5|9574.5|9564.5|9575.5|9565.5|9573.3|9563.3|22
1638202850000|2021-11-29 16:20:50|9574.3|9564.3|9576.3|9566.3|9576.8|9566.8|9574.3|9564.3|6
1638202860000|2021-11-29 16:21:00|9577|9567|9576.8|9566.8|9577|9567|9576.3|9566.3|6
1638202870000|2021-11-29 16:21:10|9576.5|9566.5|9577|9567|9577.8|9567.8|9576.5|9566.5|8
1638202880000|2021-11-29 16:21:20|9576.8|9566.8|9577|9567|9577|9567|9576.8|9566.8|4
1638202890000|2021-11-29 16:21:30|9576.8|9566.8|9579|9569|9579|9569|9574.8|9564.8|14
1638202900000|2021-11-29 16:21:40|9578.5|9568.5|9581|9571|9581.3|9571.3|9578.5|9568.5|9
1638202910000|2021-11-29 16:21:50|9580.3|9570.3|9580|9570|9581|9571|9580|9570|6
1638202920000|2021-11-29 16:22:00|9581.3|9571.3|9579.5|9569.5|9581.3|9571.3|9578.8|9568.8|19
1638202930000|2021-11-29 16:22:10|9579.3|9569.3|9577|9567|9579.3|9569.3|9576.8|9566.8|12
1638202940000|2021-11-29 16:22:20|9576.5|9566.5|9573.8|9563.8|9576.5|9566.5|9573.8|9563.8|13
1638202950000|2021-11-29 16:22:30|9574|9564|9573.3|9563.3|9574.3|9564.3|9573.3|9563.3|17
1638202960000|2021-11-29 16:22:40|9572.8|9562.8|9572|9562|9573.5|9563.5|9572|9562|12
1638202970000|2021-11-29 16:22:50|9572.3|9562.3|9571|9561|9572.8|9562.8|9570.8|9560.8|18
1638202980000|2021-11-29 16:23:00|9571.3|9561.3|9571.8|9561.8|9572.8|9562.8|9571.3|9561.3|12
1638202990000|2021-11-29 16:23:10|9571.5|9561.5|9571|9561|9572|9562|9570.5|9560.5|16
1638203000000|2021-11-29 16:23:20|9570.8|9560.8|9570.5|9560.5|9571|9561|9570.5|9560.5|4
1638203010000|2021-11-29 16:23:30|9569.8|9559.8|9571.8|9561.8|9571.8|9561.8|9569.8|9559.8|5
1638203020000|2021-11-29 16:23:40|9572|9562|9573.3|9563.3|9573.5|9563.5|9571.8|9561.8|11
1638203030000|2021-11-29 16:23:50|9572.5|9562.5|9572.5|9562.5|9572.8|9562.8|9572.3|9562.3|9
1638203040000|2021-11-29 16:24:00|9572.8|9562.8|9570.5|9560.5|9572.8|9562.8|9570|9560|6
1638203050000|2021-11-29 16:24:10|9570.3|9560.3|9571.3|9561.3|9572|9562|9569.5|9559.5|12
1638203060000|2021-11-29 16:24:20|9571.8|9561.8|9574.3|9564.3|9574.8|9564.8|9571.8|9561.8|10
1638203070000|2021-11-29 16:24:30|9574.5|9564.5|9577.3|9567.3|9577.3|9567.3|9574.3|9564.3|9
1638203080000|2021-11-29 16:24:40|9577.5|9567.5|9577|9567|9578.3|9568.3|9577|9567|11
1638203090000|2021-11-29 16:24:50|9577.3|9567.3|9577.5|9567.5|9578.3|9568.3|9577.3|9567.3|11
1638203100000|2021-11-29 16:25:00|9578|9568|9578.5|9568.5|9578.5|9568.5|9577|9567|18
1638203110000|2021-11-29 16:25:10|9578.8|9568.8|9577|9567|9578.8|9568.8|9576.8|9566.8|12
1638203120000|2021-11-29 16:25:20|9577.8|9567.8|9578.3|9568.3|9578.8|9568.8|9576.8|9566.8|17
1638203130000|2021-11-29 16:25:30|9578.5|9568.5|9577|9567|9578.5|9568.5|9576.8|9566.8|19
1638203140000|2021-11-29 16:25:40|9577.5|9567.5|9578.5|9568.5|9578.8|9568.8|9577.5|9567.5|6
1638203150000|2021-11-29 16:25:50|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|1
1638203160000|2021-11-29 16:26:00|9577.5|9567.5|9576.5|9566.5|9577.5|9567.5|9576.3|9566.3|9
1638203170000|2021-11-29 16:26:10|9575.3|9565.3|9577.5|9567.5|9579.3|9569.3|9575.3|9565.3|16
1638203180000|2021-11-29 16:26:20|9577.8|9567.8|9577.3|9567.3|9577.8|9567.8|9577|9567|7
1638203190000|2021-11-29 16:26:30|9577|9567|9575.5|9565.5|9577.3|9567.3|9575|9565|8
1638203200000|2021-11-29 16:26:40|9575.8|9565.8|9573.5|9563.5|9575.8|9565.8|9573|9563|17
1638203210000|2021-11-29 16:26:50|9573.3|9563.3|9572.8|9562.8|9573.3|9563.3|9572.5|9562.5|9
1638203220000|2021-11-29 16:27:00|9573|9563|9572.5|9562.5|9573|9563|9572|9562|10
1638203230000|2021-11-29 16:27:10|9572.8|9562.8|9572.8|9562.8|9574.3|9564.3|9572.8|9562.8|12
1638203240000|2021-11-29 16:27:20|9573.5|9563.5|9573.5|9563.5|9574.8|9564.8|9572.8|9562.8|18
1638203250000|2021-11-29 16:27:30|9573.3|9563.3|9572.8|9562.8|9573.5|9563.5|9572.5|9562.5|11
1638203260000|2021-11-29 16:27:40|9573.5|9563.5|9575.3|9565.3|9576|9566|9573.5|9563.5|19
1638203270000|2021-11-29 16:27:50|9575|9565|9575.3|9565.3|9575.3|9565.3|9574.5|9564.5|9
1638203280000|2021-11-29 16:28:00|9575.5|9565.5|9573.3|9563.3|9575.5|9565.5|9572.3|9562.3|19
1638203290000|2021-11-29 16:28:10|9573.8|9563.8|9573.8|9563.8|9574.3|9564.3|9573.3|9563.3|11
1638203300000|2021-11-29 16:28:20|9573.5|9563.5|9575.8|9565.8|9576.5|9566.5|9572.5|9562.5|17
1638203310000|2021-11-29 16:28:30|9575.5|9565.5|9573|9563|9575.8|9565.8|9573|9563|15
1638203320000|2021-11-29 16:28:40|9573.3|9563.3|9574|9564|9574.5|9564.5|9572.8|9562.8|13
1638203330000|2021-11-29 16:28:50|9574.3|9564.3|9574.5|9564.5|9576|9566|9574|9564|19
1638203340000|2021-11-29 16:29:00|9574.3|9564.3|9576.3|9566.3|9576.3|9566.3|9574.3|9564.3|17
1638203350000|2021-11-29 16:29:10|9574.8|9564.8|9572|9562|9575.5|9565.5|9572|9562|12
1638203360000|2021-11-29 16:29:20|9571|9561|9572.3|9562.3|9572.5|9562.5|9571|9561|7
1638203370000|2021-11-29 16:29:30|9572|9562|9572.8|9562.8|9574.5|9564.5|9572|9562|15
1638203380000|2021-11-29 16:29:40|9572.5|9562.5|9572.8|9562.8|9574|9564|9570.8|9560.8|17
1638203390000|2021-11-29 16:29:50|9573|9563|9572.3|9562.3|9574|9564|9572.3|9562.3|13
1638203400000|2021-11-29 16:30:00|9573|9563|9574|9564|9575.5|9565.5|9572.3|9562.3|15
1638203410000|2021-11-29 16:30:10|9573.8|9563.8|9578|9568|9578.8|9568.8|9573.8|9563.8|15
1638203420000|2021-11-29 16:30:20|9577.5|9567.5|9575.5|9565.5|9578|9568|9575.5|9565.5|13
1638203430000|2021-11-29 16:30:30|9575.8|9565.8|9574|9564|9576|9566|9574|9564|21
1638203440000|2021-11-29 16:30:40|9573.3|9563.3|9572.5|9562.5|9573.5|9563.5|9572.3|9562.3|13
1638203450000|2021-11-29 16:30:50|9572.8|9562.8|9572.8|9562.8|9573.3|9563.3|9572.5|9562.5|12
1638203460000|2021-11-29 16:31:00|9572.5|9562.5|9577|9567|9577.3|9567.3|9572.3|9562.3|18
1638203470000|2021-11-29 16:31:10|9577.3|9567.3|9577|9567|9578|9568|9576|9566|18
1638203480000|2021-11-29 16:31:20|9577.3|9567.3|9577|9567|9577.5|9567.5|9577|9567|10
1638203490000|2021-11-29 16:31:30|9577.3|9567.3|9577|9567|9577.3|9567.3|9577|9567|10
1638203500000|2021-11-29 16:31:40|9576.5|9566.5|9573.5|9563.5|9576.5|9566.5|9573.3|9563.3|13
1638203510000|2021-11-29 16:31:50|9573.8|9563.8|9571|9561|9575|9565|9570.3|9560.3|16
1638203520000|2021-11-29 16:32:00|9571.5|9561.5|9569.5|9559.5|9571.5|9561.5|9569.5|9559.5|15
1638203530000|2021-11-29 16:32:10|9569.3|9559.3|9566.5|9556.5|9569.3|9559.3|9565.5|9555.5|10
1638203540000|2021-11-29 16:32:20|9566.3|9556.3|9563.8|9553.8|9566.3|9556.3|9563.8|9553.8|17
1638203550000|2021-11-29 16:32:30|9564.3|9554.3|9565.5|9555.5|9566|9556|9564|9554|22
1638203560000|2021-11-29 16:32:40|9565|9555|9565|9555|9565|9555|9565|9555|1
1638203570000|2021-11-29 16:32:50|9565.5|9555.5|9565.3|9555.3|9565.5|9555.5|9562.8|9552.8|12
1638203580000|2021-11-29 16:33:00|9565|9555|9563.8|9553.8|9565.5|9555.5|9562.5|9552.5|20
1638203590000|2021-11-29 16:33:10|9563.3|9553.3|9561.5|9551.5|9563.3|9553.3|9561.5|9551.5|18
1638203600000|2021-11-29 16:33:20|9561.3|9551.3|9561.5|9551.5|9561.5|9551.5|9559.3|9549.3|22
1638203610000|2021-11-29 16:33:30|9562|9552|9561|9551|9563.3|9553.3|9560.5|9550.5|15
1638203620000|2021-11-29 16:33:40|9561.8|9551.8|9562|9552|9562.5|9552.5|9561.8|9551.8|4
1638203630000|2021-11-29 16:33:50|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.3|9551.3|6
1638203640000|2021-11-29 16:34:00|9561.3|9551.3|9559.3|9549.3|9561.3|9551.3|9559.3|9549.3|7
1638203650000|2021-11-29 16:34:10|9559.5|9549.5|9560.5|9550.5|9560.5|9550.5|9559.3|9549.3|11
1638203660000|2021-11-29 16:34:20|9560.3|9550.3|9562.8|9552.8|9563.3|9553.3|9560.3|9550.3|11
1638203670000|2021-11-29 16:34:30|9562.5|9552.5|9561.5|9551.5|9563.5|9553.5|9561.3|9551.3|11
1638203680000|2021-11-29 16:34:40|9561.3|9551.3|9563|9553|9563.8|9553.8|9561.3|9551.3|16
1638203690000|2021-11-29 16:34:50|9562.8|9552.8|9564.5|9554.5|9564.5|9554.5|9561.3|9551.3|16
1638203700000|2021-11-29 16:35:00|9564|9554|9564.5|9554.5|9565.8|9555.8|9564|9554|17
1638203710000|2021-11-29 16:35:10|9564.8|9554.8|9565.5|9555.5|9565.5|9555.5|9563.8|9553.8|7
1638203720000|2021-11-29 16:35:20|9566|9556|9568.8|9558.8|9569.8|9559.8|9566|9556|14
1638203730000|2021-11-29 16:35:30|9569|9559|9570|9560|9570.8|9560.8|9569|9559|16
1638203740000|2021-11-29 16:35:40|9569.5|9559.5|9568|9558|9569.5|9559.5|9567.8|9557.8|10
1638203750000|2021-11-29 16:35:50|9568.5|9558.5|9569.8|9559.8|9570|9560|9568.3|9558.3|12
1638203760000|2021-11-29 16:36:00|9570.3|9560.3|9569.5|9559.5|9570.3|9560.3|9569|9559|11
1638203770000|2021-11-29 16:36:10|9569.3|9559.3|9570|9560|9570.3|9560.3|9568.5|9558.5|10
1638203780000|2021-11-29 16:36:20|9569.8|9559.8|9568.3|9558.3|9569.8|9559.8|9568|9558|20
1638203790000|2021-11-29 16:36:30|9568.5|9558.5|9569|9559|9569|9559|9567|9557|15
1638203800000|2021-11-29 16:36:40|9568.8|9558.8|9570|9560|9571|9561|9568.5|9558.5|23
1638203810000|2021-11-29 16:36:50|9569.5|9559.5|9570.8|9560.8|9570.8|9560.8|9569|9559|12
1638203820000|2021-11-29 16:37:00|9570.5|9560.5|9573.8|9563.8|9574|9564|9570.5|9560.5|19
1638203830000|2021-11-29 16:37:10|9574|9564|9574|9564|9574|9564|9573.3|9563.3|9
1638203840000|2021-11-29 16:37:20|9573.5|9563.5|9576|9566|9577|9567|9571.8|9561.8|22
1638203850000|2021-11-29 16:37:30|9575.5|9565.5|9577|9567|9577.5|9567.5|9575.5|9565.5|22
1638203860000|2021-11-29 16:37:40|9577.5|9567.5|9575.6|9565.6|9577.5|9567.5|9575.5|9565.5|20
1638203870000|2021-11-29 16:37:50|9576.3|9566.3|9579|9569|9579|9569|9575.8|9565.8|15
1638203880000|2021-11-29 16:38:00|9578.8|9568.8|9578.3|9568.3|9578.8|9568.8|9577.3|9567.3|15
1638203890000|2021-11-29 16:38:10|9578.5|9568.5|9576.5|9566.5|9578.5|9568.5|9576.5|9566.5|19
1638203900000|2021-11-29 16:38:20|9576.8|9566.8|9575|9565|9577|9567|9574.8|9564.8|19
1638203910000|2021-11-29 16:38:30|9575.8|9565.8|9575.3|9565.3|9576.3|9566.3|9575|9565|8
1638203920000|2021-11-29 16:38:40|9575.5|9565.5|9574.3|9564.3|9575.5|9565.5|9574|9564|12
1638203930000|2021-11-29 16:38:50|9574.5|9564.5|9578.3|9568.3|9578.5|9568.5|9574.3|9564.3|15
1638203940000|2021-11-29 16:39:00|9577.8|9567.8|9577.5|9567.5|9578.5|9568.5|9577|9567|9
1638203950000|2021-11-29 16:39:10|9577.8|9567.8|9578|9568|9578|9568|9576.8|9566.8|15
1638203960000|2021-11-29 16:39:20|9577.5|9567.5|9578|9568|9578|9568|9577.3|9567.3|7
1638203970000|2021-11-29 16:39:30|9578.3|9568.3|9580.3|9570.3|9580.8|9570.8|9578|9568|16
1638203980000|2021-11-29 16:39:40|9580.5|9570.5|9579.3|9569.3|9581|9571|9578.5|9568.5|14
1638203990000|2021-11-29 16:39:50|9579.5|9569.5|9579.5|9569.5|9580.8|9570.8|9579.3|9569.3|10
1638204000000|2021-11-29 16:40:00|9579|9569|9578|9568|9579|9569|9577.3|9567.3|15
1638204010000|2021-11-29 16:40:10|9578.3|9568.3|9580.3|9570.3|9580.8|9570.8|9578.3|9568.3|18
1638204020000|2021-11-29 16:40:20|9580.5|9570.5|9581|9571|9581.5|9571.5|9580.5|9570.5|19
1638204030000|2021-11-29 16:40:30|9581.3|9571.3|9581.3|9571.3|9581.5|9571.5|9580.8|9570.8|9
1638204040000|2021-11-29 16:40:40|9581|9571|9582.3|9572.3|9582.3|9572.3|9581|9571|15
1638204050000|2021-11-29 16:40:50|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.5|9572.5|3
1638204060000|2021-11-29 16:41:00|9585.6|9575.6|9589|9579|9589.5|9579.5|9584|9574|35
1638204070000|2021-11-29 16:41:10|9589.5|9579.5|9589.5|9579.5|9590.5|9580.5|9588.5|9578.5|32
1638204080000|2021-11-29 16:41:20|9589.8|9579.8|9588|9578|9590.5|9580.5|9587.5|9577.5|20
1638204090000|2021-11-29 16:41:30|9588.3|9578.3|9589.8|9579.8|9589.8|9579.8|9587.8|9577.8|19
1638204100000|2021-11-29 16:41:40|9590|9580|9590.8|9580.8|9590.8|9580.8|9590|9580|6
1638204110000|2021-11-29 16:41:50|9591|9581|9590.8|9580.8|9591|9581|9590.3|9580.3|8
1638204120000|2021-11-29 16:42:00|9590.5|9580.5|9584.5|9574.5|9590.5|9580.5|9584.5|9574.5|18
1638204130000|2021-11-29 16:42:10|9585|9575|9583.5|9573.5|9586|9576|9583.5|9573.5|16
1638204140000|2021-11-29 16:42:20|9582.5|9572.5|9583|9573|9583|9573|9581.5|9571.5|17
1638204150000|2021-11-29 16:42:30|9583.5|9573.5|9584.3|9574.3|9584.5|9574.5|9583.5|9573.5|8
1638204160000|2021-11-29 16:42:40|9585.8|9575.8|9583.3|9573.3|9585.8|9575.8|9583|9573|13
1638204170000|2021-11-29 16:42:50|9583.5|9573.5|9581.8|9571.8|9583.5|9573.5|9581.5|9571.5|18
1638204180000|2021-11-29 16:43:00|9582|9572|9581|9571|9582|9572|9581|9571|10
1638204190000|2021-11-29 16:43:10|9581.3|9571.3|9581.5|9571.5|9582.3|9572.3|9580.8|9570.8|12
1638204200000|2021-11-29 16:43:20|9582|9572|9581.5|9571.5|9583.3|9573.3|9581.5|9571.5|18
1638204210000|2021-11-29 16:43:30|9581.8|9571.8|9581|9571|9581.8|9571.8|9581|9571|10
1638204220000|2021-11-29 16:43:40|9581.3|9571.3|9582|9572|9583|9573|9581.3|9571.3|8
1638204230000|2021-11-29 16:43:50|9582.3|9572.3|9584.8|9574.8|9585.3|9575.3|9581.8|9571.8|15
1638204240000|2021-11-29 16:44:00|9585.3|9575.3|9586|9576|9586.8|9576.8|9583.5|9573.5|15
1638204250000|2021-11-29 16:44:10|9586.3|9576.3|9587|9577|9587|9577|9586.3|9576.3|7
1638204260000|2021-11-29 16:44:20|9586.8|9576.8|9587.5|9577.5|9587.8|9577.8|9586.8|9576.8|9
1638204270000|2021-11-29 16:44:30|9587.3|9577.3|9587.3|9577.3|9587.8|9577.8|9586.3|9576.3|15
1638204280000|2021-11-29 16:44:40|9587.5|9577.5|9587.8|9577.8|9587.8|9577.8|9587.3|9577.3|5
1638204290000|2021-11-29 16:44:50|9587.5|9577.5|9587.3|9577.3|9587.8|9577.8|9586.8|9576.8|7
1638204300000|2021-11-29 16:45:00|9587|9577|9585.5|9575.5|9587|9577|9585|9575|13
1638204310000|2021-11-29 16:45:10|9585.8|9575.8|9585.8|9575.8|9586.3|9576.3|9585.8|9575.8|4
1638204320000|2021-11-29 16:45:20|9585.5|9575.5|9586|9576|9586|9576|9585.5|9575.5|5
1638204330000|2021-11-29 16:45:30|9585.8|9575.8|9584.8|9574.8|9585.8|9575.8|9584.5|9574.5|6
1638204340000|2021-11-29 16:45:40|9585|9575|9586|9576|9586.8|9576.8|9584|9574|18
1638204350000|2021-11-29 16:45:50|9586.5|9576.5|9586.3|9576.3|9586.8|9576.8|9585.5|9575.5|14
1638204360000|2021-11-29 16:46:00|9586.5|9576.5|9585.5|9575.5|9586.5|9576.5|9585.5|9575.5|6
1638204370000|2021-11-29 16:46:10|9585.3|9575.3|9586|9576|9586|9576|9584.5|9574.5|13
1638204380000|2021-11-29 16:46:20|9586.3|9576.3|9586|9576|9586.5|9576.5|9585.5|9575.5|11
1638204390000|2021-11-29 16:46:30|9586.5|9576.5|9586|9576|9586.5|9576.5|9586|9576|9
1638204400000|2021-11-29 16:46:40|9585.8|9575.8|9584.8|9574.8|9585.8|9575.8|9583.5|9573.5|7
1638204410000|2021-11-29 16:46:50|9585.8|9575.8|9585.5|9575.5|9586|9576|9585.5|9575.5|7
1638204420000|2021-11-29 16:47:00|9585|9575|9581.8|9571.8|9585|9575|9581.8|9571.8|9
1638204430000|2021-11-29 16:47:10|9581.5|9571.5|9583.3|9573.3|9583.3|9573.3|9580.8|9570.8|13
1638204440000|2021-11-29 16:47:20|9583|9573|9582.3|9572.3|9583|9573|9581|9571|18
1638204450000|2021-11-29 16:47:30|9582|9572|9581.5|9571.5|9582.3|9572.3|9581.3|9571.3|11
1638204460000|2021-11-29 16:47:40|9581.3|9571.3|9583.5|9573.5|9583.5|9573.5|9580.8|9570.8|16
1638204470000|2021-11-29 16:47:50|9583.3|9573.3|9587.5|9577.5|9587.5|9577.5|9583.3|9573.3|16
1638204480000|2021-11-29 16:48:00|9587.3|9577.3|9588.3|9578.3|9589.8|9579.8|9587|9577|13
1638204490000|2021-11-29 16:48:10|9587.8|9577.8|9585.3|9575.3|9587.8|9577.8|9584.5|9574.5|11
1638204500000|2021-11-29 16:48:20|9585|9575|9582.5|9572.5|9585.5|9575.5|9582.3|9572.3|13
1638204510000|2021-11-29 16:48:30|9582.3|9572.3|9581|9571|9582.8|9572.8|9581|9571|7
1638204520000|2021-11-29 16:48:40|9580.8|9570.8|9578.5|9568.5|9580.8|9570.8|9578|9568|12
1638204530000|2021-11-29 16:48:50|9578.3|9568.3|9575.8|9565.8|9578.5|9568.5|9575|9565|14
1638204540000|2021-11-29 16:49:00|9576|9566|9576|9566|9576.3|9566.3|9575.8|9565.8|5
1638204550000|2021-11-29 16:49:10|9575.8|9565.8|9574.3|9564.3|9575.8|9565.8|9574|9564|9
1638204560000|2021-11-29 16:49:20|9573.8|9563.8|9577.5|9567.5|9578.5|9568.5|9573.8|9563.8|12
1638204570000|2021-11-29 16:49:30|9577|9567|9576.3|9566.3|9577|9567|9576|9566|5
1638204580000|2021-11-29 16:49:40|9576.5|9566.5|9576.8|9566.8|9577|9567|9576.5|9566.5|4
1638204590000|2021-11-29 16:49:50|9576.5|9566.5|9574.5|9564.5|9576.5|9566.5|9574|9564|9
1638204600000|2021-11-29 16:50:00|9574.8|9564.8|9575|9565|9576.8|9566.8|9574.3|9564.3|15
1638204610000|2021-11-29 16:50:10|9574.8|9564.8|9579|9569|9579.3|9569.3|9573.3|9563.3|16
1638204620000|2021-11-29 16:50:20|9578.8|9568.8|9578.8|9568.8|9579.3|9569.3|9577|9567|14
1638204630000|2021-11-29 16:50:30|9578|9568|9579.5|9569.5|9580.3|9570.3|9578|9568|16
1638204640000|2021-11-29 16:50:40|9579.8|9569.8|9579.5|9569.5|9581|9571|9579|9569|15
1638204650000|2021-11-29 16:50:50|9579.3|9569.3|9578.3|9568.3|9579.8|9569.8|9578.3|9568.3|11
1638204660000|2021-11-29 16:51:00|9578.5|9568.5|9579.8|9569.8|9579.8|9569.8|9578|9568|14
1638204670000|2021-11-29 16:51:10|9580|9570|9582.3|9572.3|9582.5|9572.5|9580|9570|12
1638204680000|2021-11-29 16:51:20|9581|9571|9582.8|9572.8|9583.5|9573.5|9581|9571|14
1638204690000|2021-11-29 16:51:30|9582.5|9572.5|9586|9576|9586|9576|9582.5|9572.5|17
1638204700000|2021-11-29 16:51:40|9584.5|9574.5|9584|9574|9586.5|9576.5|9584|9574|12
1638204710000|2021-11-29 16:51:50|9584.5|9574.5|9583.8|9573.8|9584.5|9574.5|9583.5|9573.5|12
1638204720000|2021-11-29 16:52:00|9584|9574|9584.3|9574.3|9584.3|9574.3|9582.5|9572.5|17
1638204730000|2021-11-29 16:52:10|9584.5|9574.5|9585.3|9575.3|9585.5|9575.5|9584|9574|14
1638204740000|2021-11-29 16:52:20|9585.5|9575.5|9583.5|9573.5|9586.5|9576.5|9583.5|9573.5|17
1638204750000|2021-11-29 16:52:30|9583.3|9573.3|9584.3|9574.3|9584.3|9574.3|9581.3|9571.3|12
1638204760000|2021-11-29 16:52:40|9584.8|9574.8|9585|9575|9585|9575|9583.3|9573.3|14
1638204770000|2021-11-29 16:52:50|9585.3|9575.3|9586.8|9576.8|9586.8|9576.8|9585|9575|9
1638204780000|2021-11-29 16:53:00|9586.5|9576.5|9584.5|9574.5|9586.5|9576.5|9584.5|9574.5|7
1638204790000|2021-11-29 16:53:10|9584.8|9574.8|9588.8|9578.8|9589|9579|9584.8|9574.8|10
1638204820000|2021-11-29 16:53:40|9589|9579|9588|9578|9590|9580|9588|9578|13
1638204830000|2021-11-29 16:53:50|9587.5|9577.5|9588|9578|9589.3|9579.3|9587.3|9577.3|8
1638204840000|2021-11-29 16:54:00|9589.3|9579.3|9587.8|9577.8|9589.3|9579.3|9587.3|9577.3|14
1638204850000|2021-11-29 16:54:10|9588|9578|9588.8|9578.8|9588.8|9578.8|9587.8|9577.8|16
1638204860000|2021-11-29 16:54:20|9589|9579|9588.8|9578.8|9589|9579|9588.5|9578.5|8
1638204870000|2021-11-29 16:54:30|9588.5|9578.5|9588|9578|9589.5|9579.5|9588|9578|9
1638204880000|2021-11-29 16:54:40|9588.3|9578.3|9587.3|9577.3|9588.8|9578.8|9586.8|9576.8|14
1638204890000|2021-11-29 16:54:50|9587.5|9577.5|9586.8|9576.8|9587.5|9577.5|9586.5|9576.5|5
1638204900000|2021-11-29 16:55:00|9586.5|9576.5|9586.8|9576.8|9588.3|9578.3|9586.5|9576.5|11
1638204910000|2021-11-29 16:55:10|9586.5|9576.5|9586.8|9576.8|9587|9577|9585.5|9575.5|8
1638204920000|2021-11-29 16:55:20|9586.5|9576.5|9587|9577|9587.3|9577.3|9586.5|9576.5|9
1638204930000|2021-11-29 16:55:30|9586.8|9576.8|9586.5|9576.5|9586.8|9576.8|9586.3|9576.3|3
1638204940000|2021-11-29 16:55:40|9586.3|9576.3|9584|9574|9586.3|9576.3|9584|9574|2
1638204950000|2021-11-29 16:55:50|9583.8|9573.8|9583|9573|9583.8|9573.8|9582|9572|15
1638204960000|2021-11-29 16:56:00|9583.3|9573.3|9586.5|9576.5|9586.8|9576.8|9583|9573|18
1638204970000|2021-11-29 16:56:10|9586.8|9576.8|9585.8|9575.8|9587.3|9577.3|9585.5|9575.5|12
1638204980000|2021-11-29 16:56:20|9586|9576|9583.8|9573.8|9586.3|9576.3|9583.8|9573.8|15
1638204990000|2021-11-29 16:56:30|9584|9574|9582|9572|9584|9574|9581.8|9571.8|16
1638205000000|2021-11-29 16:56:40|9582.3|9572.3|9582.8|9572.8|9582.8|9572.8|9580.8|9570.8|12
1638205010000|2021-11-29 16:56:50|9582.5|9572.5|9583.5|9573.5|9584|9574|9582.5|9572.5|12
1638205020000|2021-11-29 16:57:00|9582.5|9572.5|9581.5|9571.5|9582.5|9572.5|9581|9571|18
1638205030000|2021-11-29 16:57:10|9581.3|9571.3|9580|9570|9581.3|9571.3|9579|9569|17
1638205040000|2021-11-29 16:57:20|9580.3|9570.3|9578.3|9568.3|9580.3|9570.3|9578.3|9568.3|15
1638205050000|2021-11-29 16:57:30|9578.5|9568.5|9578.3|9568.3|9579|9569|9578.3|9568.3|16
1638205060000|2021-11-29 16:57:40|9578.5|9568.5|9582|9572|9582|9572|9578.5|9568.5|9
1638205070000|2021-11-29 16:57:50|9582.3|9572.3|9583|9573|9583.5|9573.5|9582|9572|14
1638205080000|2021-11-29 16:58:00|9583.5|9573.5|9581.5|9571.5|9584.8|9574.8|9580.5|9570.5|17
1638205090000|2021-11-29 16:58:10|9581.3|9571.3|9580.3|9570.3|9581.3|9571.3|9580.3|9570.3|13
1638205100000|2021-11-29 16:58:20|9580.5|9570.5|9580.5|9570.5|9582|9572|9579.8|9569.8|7
1638205110000|2021-11-29 16:58:30|9580.3|9570.3|9579.5|9569.5|9580.5|9570.5|9579|9569|13
1638205120000|2021-11-29 16:58:40|9579.3|9569.3|9580|9570|9580.5|9570.5|9578.8|9568.8|13
1638205130000|2021-11-29 16:58:50|9580.3|9570.3|9579.3|9569.3|9580.5|9570.5|9579.3|9569.3|12
1638205140000|2021-11-29 16:59:00|9580.3|9570.3|9577.3|9567.3|9580.3|9570.3|9576.8|9566.8|14
1638205150000|2021-11-29 16:59:10|9577|9567|9578|9568|9578.5|9568.5|9577|9567|14
1638205160000|2021-11-29 16:59:20|9577.3|9567.3|9576.3|9566.3|9577.8|9567.8|9576.3|9566.3|12
1638205170000|2021-11-29 16:59:30|9576.8|9566.8|9577.3|9567.3|9577.5|9567.5|9576.8|9566.8|13
1638205180000|2021-11-29 16:59:40|9577.5|9567.5|9578.6|9568.6|9578.6|9568.6|9577.3|9567.3|5
1638205190000|2021-11-29 16:59:50|9577.5|9567.5|9580|9570|9580|9570|9576.3|9566.3|16
1638205200000|2021-11-29 17:00:00|9579.5|9569.5|9578.5|9568.5|9579.5|9569.5|9578.5|9568.5|9
1638205210000|2021-11-29 17:00:10|9577.5|9567.5|9576.5|9566.5|9577.5|9567.5|9576|9566|16
1638205220000|2021-11-29 17:00:20|9576.8|9566.8|9578.5|9568.5|9578.8|9568.8|9576.3|9566.3|12
1638205230000|2021-11-29 17:00:30|9578.3|9568.3|9578|9568|9578.5|9568.5|9578|9568|10
1638205240000|2021-11-29 17:00:40|9577|9567|9577.5|9567.5|9577.5|9567.5|9576.3|9566.3|10
1638205250000|2021-11-29 17:00:50|9577.8|9567.8|9577.3|9567.3|9577.8|9567.8|9577.3|9567.3|3
1638205260000|2021-11-29 17:01:00|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|9577|9567|10
1638205270000|2021-11-29 17:01:10|9578|9568|9578.5|9568.5|9578.5|9568.5|9578|9568|5
1638205280000|2021-11-29 17:01:20|9578.3|9568.3|9578.3|9568.3|9578.3|9568.3|9577.8|9567.8|6
1638205290000|2021-11-29 17:01:30|9578.5|9568.5|9577.8|9567.8|9578.5|9568.5|9577.8|9567.8|3
1638205300000|2021-11-29 17:01:40|9577.5|9567.5|9576.8|9566.8|9577.8|9567.8|9576.8|9566.8|6
1638205310000|2021-11-29 17:01:50|9576.5|9566.5|9576.8|9566.8|9576.8|9566.8|9576.3|9566.3|5
1638205320000|2021-11-29 17:02:00|9576.3|9566.3|9572.5|9562.5|9576.3|9566.3|9572|9562|17
1638205330000|2021-11-29 17:02:10|9572.3|9562.3|9572.3|9562.3|9572.8|9562.8|9572.3|9562.3|6
1638205340000|2021-11-29 17:02:20|9572.5|9562.5|9572.5|9562.5|9573|9563|9572.5|9562.5|7
1638205350000|2021-11-29 17:02:30|9572|9562|9572.5|9562.5|9572.5|9562.5|9572|9562|2
1638205360000|2021-11-29 17:02:40|9572.3|9562.3|9574|9564|9574|9564|9572.3|9562.3|11
1638205370000|2021-11-29 17:02:50|9573.8|9563.8|9572|9562|9573.8|9563.8|9572|9562|8
1638205380000|2021-11-29 17:03:00|9571.8|9561.8|9571.5|9561.5|9572|9562|9571.3|9561.3|7
1638205390000|2021-11-29 17:03:10|9571.8|9561.8|9572.5|9562.5|9572.5|9562.5|9571.3|9561.3|15
1638205400000|2021-11-29 17:03:20|9572.3|9562.3|9574.5|9564.5|9575|9565|9572|9562|9
1638205410000|2021-11-29 17:03:30|9574.3|9564.3|9572.3|9562.3|9574.3|9564.3|9571.5|9561.5|10
1638205420000|2021-11-29 17:03:40|9572|9562|9575.3|9565.3|9575.5|9565.5|9572|9562|8
1638205430000|2021-11-29 17:03:50|9575.5|9565.5|9575|9565|9575.5|9565.5|9574.8|9564.8|6
1638205440000|2021-11-29 17:04:00|9574.5|9564.5|9572|9562|9574.5|9564.5|9572|9562|6
1638205450000|2021-11-29 17:04:10|9571.8|9561.8|9571.5|9561.5|9573|9563|9571.5|9561.5|8
1638205460000|2021-11-29 17:04:20|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1638205470000|2021-11-29 17:04:30|9572|9562|9572|9562|9572.3|9562.3|9572|9562|3
1638205480000|2021-11-29 17:04:40|9572.3|9562.3|9572.8|9562.8|9572.8|9562.8|9571.5|9561.5|13
1638205500000|2021-11-29 17:05:00|9575.8|9565.8|9575.3|9565.3|9576|9566|9574.8|9564.8|11
1638205510000|2021-11-29 17:05:10|9575.5|9565.5|9575.3|9565.3|9577.8|9567.8|9575.3|9565.3|13
1638205520000|2021-11-29 17:05:20|9575|9565|9575.8|9565.8|9575.8|9565.8|9575|9565|3
1638205530000|2021-11-29 17:05:30|9575.3|9565.3|9574|9564|9575.3|9565.3|9574|9564|8
1638205540000|2021-11-29 17:05:40|9573.8|9563.8|9574.3|9564.3|9574.3|9564.3|9573.5|9563.5|8
1638205550000|2021-11-29 17:05:50|9574.5|9564.5|9575|9565|9575.3|9565.3|9574.5|9564.5|6
1638205560000|2021-11-29 17:06:00|9574.3|9564.3|9573.3|9563.3|9574.8|9564.8|9573.3|9563.3|8
1638205570000|2021-11-29 17:06:10|9573.5|9563.5|9574|9564|9574.3|9564.3|9573.5|9563.5|5
1638205580000|2021-11-29 17:06:20|9574.3|9564.3|9572.5|9562.5|9574.8|9564.8|9572.5|9562.5|6
1638205590000|2021-11-29 17:06:30|9572|9562|9572|9562|9572.8|9562.8|9571.3|9561.3|10
1638205600000|2021-11-29 17:06:40|9572.3|9562.3|9574|9564|9574|9564|9571.5|9561.5|16
1638205610000|2021-11-29 17:06:50|9574.3|9564.3|9574.5|9564.5|9574.9|9564.9|9574.3|9564.3|5
1638205620000|2021-11-29 17:07:00|9574.8|9564.8|9575.8|9565.8|9575.8|9565.8|9574.5|9564.5|7
1638205630000|2021-11-29 17:07:10|9576|9566|9575.8|9565.8|9576|9566|9575.8|9565.8|2
1638205660000|2021-11-29 17:07:40|9575.5|9565.5|9575.3|9565.3|9575.5|9565.5|9575.3|9565.3|4
1638205670000|2021-11-29 17:07:50|9577.3|9567.3|9577|9567|9578|9568|9577|9567|10
1638205680000|2021-11-29 17:08:00|9576.5|9566.5|9581|9571|9581.1|9571.1|9576.4|9566.4|12
1638205690000|2021-11-29 17:08:10|9581.3|9571.3|9581.1|9571.1|9582|9572|9579.3|9569.3|8
1638205700000|2021-11-29 17:08:20|9581.8|9571.8|9581.3|9571.3|9582.5|9572.5|9581|9571|15
1638205710000|2021-11-29 17:08:30|9581.5|9571.5|9581.5|9571.5|9581.8|9571.8|9581.5|9571.5|3
1638205720000|2021-11-29 17:08:40|9581.8|9571.8|9583.8|9573.8|9583.8|9573.8|9580.8|9570.8|12
1638205730000|2021-11-29 17:08:50|9583.5|9573.5|9587.3|9577.3|9587.5|9577.5|9583.5|9573.5|10
1638205740000|2021-11-29 17:09:00|9586.8|9576.8|9586|9576|9587.3|9577.3|9586|9576|10
1638205750000|2021-11-29 17:09:10|9586.3|9576.3|9586|9576|9586.3|9576.3|9586|9576|6
1638205760000|2021-11-29 17:09:20|9585.8|9575.8|9582.3|9572.3|9585.8|9575.8|9582.3|9572.3|10
1638205770000|2021-11-29 17:09:30|9582.5|9572.5|9583.8|9573.8|9584.8|9574.8|9582.5|9572.5|13
1638205780000|2021-11-29 17:09:40|9583.5|9573.5|9583|9573|9583.5|9573.5|9582.3|9572.3|8
1638205790000|2021-11-29 17:09:50|9582.3|9572.3|9579.5|9569.5|9582.3|9572.3|9577.3|9567.3|8
1638205800000|2021-11-29 17:10:00|9579.8|9569.8|9579.3|9569.3|9580.3|9570.3|9579.3|9569.3|11
1638205810000|2021-11-29 17:10:10|9579.5|9569.5|9580.5|9570.5|9580.5|9570.5|9579.5|9569.5|2
1638205840000|2021-11-29 17:10:40|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|1
1638205860000|2021-11-29 17:11:00|9580.5|9570.5|9582.5|9572.5|9583.5|9573.5|9580.5|9570.5|9
1638205870000|2021-11-29 17:11:10|9582.3|9572.3|9581.8|9571.8|9582.5|9572.5|9581|9571|10
1638205880000|2021-11-29 17:11:20|9582|9572|9581.3|9571.3|9582.3|9572.3|9580.8|9570.8|6
1638205890000|2021-11-29 17:11:30|9581|9571|9580.3|9570.3|9581.5|9571.5|9580|9570|8
1638205900000|2021-11-29 17:11:40|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|1
1638205910000|2021-11-29 17:11:50|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9579.3|9569.3|9
1638205920000|2021-11-29 17:12:00|9580.5|9570.5|9579.8|9569.8|9580.8|9570.8|9579|9569|10
1638205930000|2021-11-29 17:12:10|9579.5|9569.5|9575.8|9565.8|9579.5|9569.5|9575.3|9565.3|13
1638205940000|2021-11-29 17:12:20|9576.3|9566.3|9575.8|9565.8|9576.5|9566.5|9575|9565|5
1638205950000|2021-11-29 17:12:30|9576|9566|9576.8|9566.8|9576.8|9566.8|9576|9566|6
1638205960000|2021-11-29 17:12:40|9576.5|9566.5|9575.3|9565.3|9576.5|9566.5|9575.3|9565.3|11
1638205970000|2021-11-29 17:12:50|9575|9565|9573.8|9563.8|9575.8|9565.8|9573.8|9563.8|12
1638205980000|2021-11-29 17:13:00|9574|9564|9573.5|9563.5|9575.3|9565.3|9573.5|9563.5|9
1638205990000|2021-11-29 17:13:10|9572.8|9562.8|9572.5|9562.5|9573|9563|9572.3|9562.3|12
1638206000000|2021-11-29 17:13:20|9572.3|9562.3|9572.5|9562.5|9572.5|9562.5|9572.3|9562.3|2
1638206010000|2021-11-29 17:13:30|9572.8|9562.8|9573.8|9563.8|9573.8|9563.8|9572.8|9562.8|8
1638206020000|2021-11-29 17:13:40|9573.5|9563.5|9573.3|9563.3|9573.8|9563.8|9573.3|9563.3|6
1638206030000|2021-11-29 17:13:50|9573.5|9563.5|9577.8|9567.8|9577.8|9567.8|9573.5|9563.5|12
1638206040000|2021-11-29 17:14:00|9578|9568|9576.8|9566.8|9579.3|9569.3|9576.8|9566.8|11
1638206050000|2021-11-29 17:14:10|9577|9567|9577.5|9567.5|9578.3|9568.3|9576.8|9566.8|7
1638206060000|2021-11-29 17:14:20|9578|9568|9578.8|9568.8|9579.5|9569.5|9578|9568|9
1638206070000|2021-11-29 17:14:30|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|1
1638206080000|2021-11-29 17:14:40|9580|9570|9577|9567|9580|9570|9577|9567|9
1638206090000|2021-11-29 17:14:50|9576.8|9566.8|9575.3|9565.3|9576.8|9566.8|9575.3|9565.3|7
1638206100000|2021-11-29 17:15:00|9575|9565|9575|9565|9575.5|9565.5|9574.8|9564.8|4
1638206110000|2021-11-29 17:15:10|9576|9566|9573|9563|9576|9566|9573|9563|7
1638206120000|2021-11-29 17:15:20|9573.3|9563.3|9572.5|9562.5|9574|9564|9572.5|9562.5|5
1638206130000|2021-11-29 17:15:30|9572.8|9562.8|9572.8|9562.8|9574|9564|9572.5|9562.5|10
1638206140000|2021-11-29 17:15:40|9572.5|9562.5|9572|9562|9572.5|9562.5|9571.8|9561.8|10
1638206150000|2021-11-29 17:15:50|9571.8|9561.8|9574.5|9564.5|9574.5|9564.5|9571.8|9561.8|6
1638206160000|2021-11-29 17:16:00|9574.8|9564.8|9574|9564|9575|9565|9574|9564|6
1638206180000|2021-11-29 17:16:20|9573.5|9563.5|9575.3|9565.3|9575.3|9565.3|9573.5|9563.5|2
1638206190000|2021-11-29 17:16:30|9576|9566|9575.3|9565.3|9576|9566|9575|9565|4
1638206200000|2021-11-29 17:16:40|9575|9565|9575|9565|9575.3|9565.3|9575|9565|3
1638206210000|2021-11-29 17:16:50|9574.8|9564.8|9574.3|9564.3|9575|9565|9574.3|9564.3|4
1638206220000|2021-11-29 17:17:00|9574.5|9564.5|9575.3|9565.3|9575.3|9565.3|9574.5|9564.5|2
1638206230000|2021-11-29 17:17:10|9575|9565|9575|9565|9575.3|9565.3|9575|9565|3
1638206240000|2021-11-29 17:17:20|9575.3|9565.3|9575|9565|9575.3|9565.3|9575|9565|4
1638206250000|2021-11-29 17:17:30|9575.3|9565.3|9575|9565|9576.3|9566.3|9575|9565|6
1638206260000|2021-11-29 17:17:40|9575.3|9565.3|9574|9564|9575.3|9565.3|9574|9564|3
1638206270000|2021-11-29 17:17:50|9574.3|9564.3|9575.5|9565.5|9576|9566|9574.3|9564.3|4
1638206280000|2021-11-29 17:18:00|9575.8|9565.8|9574.8|9564.8|9575.8|9565.8|9574.8|9564.8|5
1638206290000|2021-11-29 17:18:10|9574.5|9564.5|9575.5|9565.5|9575.5|9565.5|9574.3|9564.3|9
1638206300000|2021-11-29 17:18:20|9575.3|9565.3|9575.3|9565.3|9575.8|9565.8|9575.3|9565.3|7
1638206310000|2021-11-29 17:18:30|9575.5|9565.5|9575|9565|9576.3|9566.3|9575|9565|6
1638206320000|2021-11-29 17:18:40|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9575|9565|5
1638206330000|2021-11-29 17:18:50|9575.5|9565.5|9576.3|9566.3|9576.3|9566.3|9575.3|9565.3|4
1638206340000|2021-11-29 17:19:00|9576|9566|9578.3|9568.3|9579|9569|9576|9566|15
1638206350000|2021-11-29 17:19:10|9578|9568|9579.3|9569.3|9579.3|9569.3|9578|9568|6
1638206360000|2021-11-29 17:19:20|9579|9569|9580.5|9570.5|9580.5|9570.5|9579|9569|6
1638206370000|2021-11-29 17:19:30|9580.8|9570.8|9579.5|9569.5|9581|9571|9579.5|9569.5|6
1638206380000|2021-11-29 17:19:40|9579.3|9569.3|9579.5|9569.5|9580|9570|9579.3|9569.3|5
1638206390000|2021-11-29 17:19:50|9579.8|9569.8|9579.3|9569.3|9580|9570|9579.3|9569.3|12
1638206400000|2021-11-29 17:20:00|9579|9569|9578.8|9568.8|9579.5|9569.5|9578.3|9568.3|10
1638206410000|2021-11-29 17:20:10|9578.5|9568.5|9578.3|9568.3|9578.8|9568.8|9578.3|9568.3|10
1638206420000|2021-11-29 17:20:20|9578.5|9568.5|9578.5|9568.5|9579.4|9569.4|9578.3|9568.3|13
1638206430000|2021-11-29 17:20:30|9578.3|9568.3|9578.5|9568.5|9578.5|9568.5|9578.3|9568.3|6
1638206440000|2021-11-29 17:20:40|9578.3|9568.3|9580.5|9570.5|9580.5|9570.5|9578|9568|4
1638206450000|2021-11-29 17:20:50|9580.3|9570.3|9578|9568|9580.3|9570.3|9577.8|9567.8|10
1638206460000|2021-11-29 17:21:00|9578.3|9568.3|9579|9569|9579|9569|9576.8|9566.8|11
1638206470000|2021-11-29 17:21:10|9578.8|9568.8|9578|9568|9578.8|9568.8|9578|9568|4
1638206480000|2021-11-29 17:21:20|9578.3|9568.3|9579.8|9569.8|9580.3|9570.3|9578.3|9568.3|10
1638206490000|2021-11-29 17:21:30|9579.5|9569.5|9580.3|9570.3|9580.3|9570.3|9579|9569|7
1638206500000|2021-11-29 17:21:40|9580|9570|9578.3|9568.3|9580|9570|9578.3|9568.3|16
1638206510000|2021-11-29 17:21:50|9578|9568|9578.3|9568.3|9578.8|9568.8|9577.8|9567.8|6
1638206520000|2021-11-29 17:22:00|9578.8|9568.8|9578.3|9568.3|9579.5|9569.5|9577.3|9567.3|14
1638206530000|2021-11-29 17:22:10|9578|9568|9579.5|9569.5|9579.8|9569.8|9577.5|9567.5|12
1638206540000|2021-11-29 17:22:20|9579.3|9569.3|9579.3|9569.3|9579.8|9569.8|9579.3|9569.3|5
1638206550000|2021-11-29 17:22:30|9579|9569|9580|9570|9580.3|9570.3|9579|9569|4
1638206560000|2021-11-29 17:22:40|9579.8|9569.8|9580|9570|9580|9570|9579.3|9569.3|10
1638206570000|2021-11-29 17:22:50|9579.5|9569.5|9579.8|9569.8|9579.8|9569.8|9578.5|9568.5|8
1638206580000|2021-11-29 17:23:00|9580|9570|9577|9567|9580.3|9570.3|9577|9567|16
1638206590000|2021-11-29 17:23:10|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|1
1638206600000|2021-11-29 17:23:20|9576.3|9566.3|9576.5|9566.5|9576.5|9566.5|9576|9566|5
1638206610000|2021-11-29 17:23:30|9576.3|9566.3|9575.3|9565.3|9576.3|9566.3|9575.3|9565.3|5
1638206620000|2021-11-29 17:23:40|9575.5|9565.5|9576.5|9566.5|9576.5|9566.5|9575.5|9565.5|7
1638206630000|2021-11-29 17:23:50|9576.3|9566.3|9576.5|9566.5|9576.5|9566.5|9576|9566|4
1638206640000|2021-11-29 17:24:00|9576.3|9566.3|9575|9565|9576.3|9566.3|9575|9565|6
1638206650000|2021-11-29 17:24:10|9575.3|9565.3|9578|9568|9578.5|9568.5|9575.3|9565.3|6
1638206660000|2021-11-29 17:24:20|9578.3|9568.3|9579.3|9569.3|9579.5|9569.5|9578.3|9568.3|12
1638206670000|2021-11-29 17:24:30|9579.8|9569.8|9581.5|9571.5|9581.5|9571.5|9579.8|9569.8|2
1638206680000|2021-11-29 17:24:40|9581.3|9571.3|9577|9567|9581.3|9571.3|9577|9567|11
1638206690000|2021-11-29 17:24:50|9576.8|9566.8|9577.5|9567.5|9578|9568|9576.5|9566.5|4
1638206700000|2021-11-29 17:25:00|9578.5|9568.5|9578|9568|9579|9569|9577.3|9567.3|16
1638206710000|2021-11-29 17:25:10|9577.8|9567.8|9575.8|9565.8|9577.8|9567.8|9575.8|9565.8|9
1638206720000|2021-11-29 17:25:20|9575.5|9565.5|9574.8|9564.8|9575.5|9565.5|9574.3|9564.3|5
1638206730000|2021-11-29 17:25:30|9574.5|9564.5|9574|9564|9574.5|9564.5|9574|9564|4
1638206740000|2021-11-29 17:25:40|9574.3|9564.3|9574.3|9564.3|9574.5|9564.5|9574|9564|5
1638206750000|2021-11-29 17:25:50|9574.5|9564.5|9574.3|9564.3|9574.5|9564.5|9574|9564|4
1638206760000|2021-11-29 17:26:00|9574|9564|9574|9564|9574|9564|9573.8|9563.8|5
1638206770000|2021-11-29 17:26:10|9573.8|9563.8|9574|9564|9575|9565|9573.8|9563.8|3
1638206780000|2021-11-29 17:26:20|9573.4|9563.4|9569.8|9559.8|9573.4|9563.4|9569.8|9559.8|7
1638206790000|2021-11-29 17:26:30|9570.3|9560.3|9571.5|9561.5|9571.5|9561.5|9570.3|9560.3|2
1638206800000|2021-11-29 17:26:40|9571.8|9561.8|9571.5|9561.5|9572|9562|9571.3|9561.3|7
1638206810000|2021-11-29 17:26:50|9570.5|9560.5|9572|9562|9572.3|9562.3|9570.5|9560.5|7
1638206820000|2021-11-29 17:27:00|9571.8|9561.8|9572.5|9562.5|9573|9563|9570.3|9560.3|12
1638206830000|2021-11-29 17:27:10|9572.3|9562.3|9571|9561|9572.3|9562.3|9571|9561|9
1638206840000|2021-11-29 17:27:20|9571.3|9561.3|9572.3|9562.3|9572.3|9562.3|9571.3|9561.3|5
1638206850000|2021-11-29 17:27:30|9571.5|9561.5|9569.8|9559.8|9571.5|9561.5|9569.3|9559.3|7
1638206860000|2021-11-29 17:27:40|9569.5|9559.5|9571.5|9561.5|9571.5|9561.5|9569.5|9559.5|6
1638206870000|2021-11-29 17:27:50|9571|9561|9570|9560|9571|9561|9569.8|9559.8|11
1638206880000|2021-11-29 17:28:00|9571.3|9561.3|9568.3|9558.3|9571.3|9561.3|9568.3|9558.3|9
1638206890000|2021-11-29 17:28:10|9568|9558|9570.8|9560.8|9571|9561|9567.8|9557.8|9
1638206900000|2021-11-29 17:28:20|9571|9561|9571.5|9561.5|9571.5|9561.5|9570.8|9560.8|5
1638206910000|2021-11-29 17:28:30|9571.8|9561.8|9569.3|9559.3|9571.8|9561.8|9569.3|9559.3|3
1638206920000|2021-11-29 17:28:40|9569.4|9559.4|9569.4|9559.4|9569.4|9559.4|9569.4|9559.4|1
1638206930000|2021-11-29 17:28:50|9569.3|9559.3|9569|9559|9569.3|9559.3|9568.8|9558.8|4
1638206940000|2021-11-29 17:29:00|9568.8|9558.8|9567.3|9557.3|9568.8|9558.8|9567.3|9557.3|3
1638206950000|2021-11-29 17:29:10|9567.5|9557.5|9565.5|9555.5|9567.5|9557.5|9565.3|9555.3|9
1638206960000|2021-11-29 17:29:20|9565.3|9555.3|9565|9555|9565.3|9555.3|9565|9555|2
1638206970000|2021-11-29 17:29:30|9565.5|9555.5|9564.3|9554.3|9565.5|9555.5|9564.3|9554.3|5
1638206980000|2021-11-29 17:29:40|9564|9554|9564.3|9554.3|9564.5|9554.5|9564|9554|6
1638206990000|2021-11-29 17:29:50|9564.5|9554.5|9564.8|9554.8|9564.8|9554.8|9564.5|9554.5|2
1638207000000|2021-11-29 17:30:00|9564.5|9554.5|9564|9554|9565|9555|9564|9554|12
1638207010000|2021-11-29 17:30:10|9565.3|9555.3|9562.3|9552.3|9565.3|9555.3|9562|9552|12
1638207020000|2021-11-29 17:30:20|9562|9552|9561.5|9551.5|9562|9552|9561.5|9551.5|3
1638207030000|2021-11-29 17:30:30|9561.8|9551.8|9563.3|9553.3|9563.5|9553.5|9561.8|9551.8|6
1638207040000|2021-11-29 17:30:40|9562.8|9552.8|9561.5|9551.5|9562.8|9552.8|9561.5|9551.5|8
1638207050000|2021-11-29 17:30:50|9561.8|9551.8|9561.8|9551.8|9562.5|9552.5|9561.5|9551.5|10
1638207060000|2021-11-29 17:31:00|9562.5|9552.5|9562.5|9552.5|9563.3|9553.3|9562|9552|7
1638207070000|2021-11-29 17:31:10|9562.8|9552.8|9562.3|9552.3|9562.8|9552.8|9562|9552|7
1638207080000|2021-11-29 17:31:20|9563.5|9553.5|9562.3|9552.3|9563.5|9553.5|9562.3|9552.3|4
1638207090000|2021-11-29 17:31:30|9562|9552|9562.3|9552.3|9562.8|9552.8|9562|9552|8
1638207100000|2021-11-29 17:31:40|9562.5|9552.5|9562.3|9552.3|9562.5|9552.5|9562|9552|4
1638207110000|2021-11-29 17:31:50|9562|9552|9564|9554|9564|9554|9562|9552|12
1638207120000|2021-11-29 17:32:00|9563.5|9553.5|9562|9552|9563.8|9553.8|9562|9552|11
1638207130000|2021-11-29 17:32:10|9562.3|9552.3|9562|9552|9562.3|9552.3|9562|9552|2
1638207140000|2021-11-29 17:32:20|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|1
1638207150000|2021-11-29 17:32:30|9562|9552|9561.8|9551.8|9562|9552|9561.8|9551.8|2
1638207170000|2021-11-29 17:32:50|9561.5|9551.5|9562.3|9552.3|9562.3|9552.3|9561.5|9551.5|4
1638207180000|2021-11-29 17:33:00|9562.5|9552.5|9563.3|9553.3|9563.8|9553.8|9562.5|9552.5|8
1638207190000|2021-11-29 17:33:10|9563|9553|9562.8|9552.8|9563|9553|9562.5|9552.5|4
1638207210000|2021-11-29 17:33:30|9562.5|9552.5|9562.8|9552.8|9562.8|9552.8|9562.5|9552.5|4
1638207220000|2021-11-29 17:33:40|9563|9553|9563.5|9553.5|9564|9554|9563|9553|5
1638207230000|2021-11-29 17:33:50|9563.3|9553.3|9562.5|9552.5|9563.5|9553.5|9562.5|9552.5|5
1638207240000|2021-11-29 17:34:00|9562.3|9552.3|9563|9553|9563.5|9553.5|9562.3|9552.3|5
1638207250000|2021-11-29 17:34:10|9563.3|9553.3|9564.3|9554.3|9564.5|9554.5|9563|9553|5
1638207260000|2021-11-29 17:34:20|9564|9554|9563.5|9553.5|9564|9554|9563.3|9553.3|6
1638207270000|2021-11-29 17:34:30|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1638207280000|2021-11-29 17:34:40|9564|9554|9566|9556|9566|9556|9564|9554|2
1638207290000|2021-11-29 17:34:50|9566.3|9556.3|9567|9557|9567.8|9557.8|9566.3|9556.3|8
1638207300000|2021-11-29 17:35:00|9567.3|9557.3|9567.3|9557.3|9568|9558|9566|9556|13
1638207310000|2021-11-29 17:35:10|9567|9557|9567|9557|9567|9557|9566.5|9556.5|3
1638207320000|2021-11-29 17:35:20|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9565.5|9555.5|5
1638207330000|2021-11-29 17:35:30|9566.5|9556.5|9567|9557|9567.3|9557.3|9566.5|9556.5|3
1638207340000|2021-11-29 17:35:40|9567.3|9557.3|9566.8|9556.8|9567.5|9557.5|9566.8|9556.8|5
1638207350000|2021-11-29 17:35:50|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566.3|9556.3|2
1638207360000|2021-11-29 17:36:00|9564.8|9554.8|9562.5|9552.5|9564.8|9554.8|9562|9552|11
1638207370000|2021-11-29 17:36:10|9561.5|9551.5|9562.3|9552.3|9562.3|9552.3|9561.5|9551.5|4
1638207380000|2021-11-29 17:36:20|9562|9552|9562|9552|9562.3|9552.3|9561.8|9551.8|6
1638207390000|2021-11-29 17:36:30|9561.5|9551.5|9561.5|9551.5|9561.8|9551.8|9561.5|9551.5|3
1638207410000|2021-11-29 17:36:50|9562|9552|9562.3|9552.3|9562.8|9552.8|9562|9552|4
1638207420000|2021-11-29 17:37:00|9562|9552|9562|9552|9562|9552|9561.8|9551.8|3
1638207430000|2021-11-29 17:37:10|9561.8|9551.8|9562.5|9552.5|9562.5|9552.5|9561.8|9551.8|4
1638207440000|2021-11-29 17:37:20|9562.3|9552.3|9563|9553|9563.5|9553.5|9562.3|9552.3|11
1638207450000|2021-11-29 17:37:30|9562.8|9552.8|9562.5|9552.5|9563|9553|9562.5|9552.5|8
1638207460000|2021-11-29 17:37:40|9562.3|9552.3|9562|9552|9562.3|9552.3|9562|9552|2
1638207470000|2021-11-29 17:37:50|9562.3|9552.3|9562.5|9552.5|9562.5|9552.5|9562.3|9552.3|6
1638207480000|2021-11-29 17:38:00|9562.8|9552.8|9562.5|9552.5|9562.8|9552.8|9562.3|9552.3|6
1638207490000|2021-11-29 17:38:10|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|1
1638207500000|2021-11-29 17:38:20|9562|9552|9562.3|9552.3|9562.3|9552.3|9562|9552|2
1638207510000|2021-11-29 17:38:30|9562|9552|9561.5|9551.5|9562.3|9552.3|9561.5|9551.5|8
1638207520000|2021-11-29 17:38:40|9561.8|9551.8|9561.8|9551.8|9562.3|9552.3|9561.8|9551.8|7
1638207530000|2021-11-29 17:38:50|9561.5|9551.5|9561.3|9551.3|9561.5|9551.5|9561.3|9551.3|6
1638207540000|2021-11-29 17:39:00|9561.5|9551.5|9561.8|9551.8|9561.8|9551.8|9561|9551|3
1638207550000|2021-11-29 17:39:10|9561.5|9551.5|9562|9552|9562.3|9552.3|9561.3|9551.3|7
1638207560000|2021-11-29 17:39:20|9561.8|9551.8|9561.5|9551.5|9562.5|9552.5|9561.5|9551.5|8
1638207570000|2021-11-29 17:39:30|9561.8|9551.8|9561.3|9551.3|9561.8|9551.8|9561|9551|7
1638207600000|2021-11-29 17:40:00|9562|9552|9561.5|9551.5|9562|9552|9561.5|9551.5|4
1638207610000|2021-11-29 17:40:10|9561.3|9551.3|9561.5|9551.5|9561.5|9551.5|9561.3|9551.3|2
1638207620000|2021-11-29 17:40:20|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.5|9551.5|3
1638207630000|2021-11-29 17:40:30|9561.3|9551.3|9561|9551|9561.5|9551.5|9561|9551|6
1638207640000|2021-11-29 17:40:40|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9561|9551|3
1638207660000|2021-11-29 17:41:00|9561|9551|9561|9551|9561|9551|9561|9551|1
1638207670000|2021-11-29 17:41:10|9560.3|9550.3|9561.3|9551.3|9561.5|9551.5|9560.3|9550.3|7
1638207680000|2021-11-29 17:41:20|9561|9551|9561.5|9551.5|9561.5|9551.5|9561|9551|7
1638207690000|2021-11-29 17:41:30|9561|9551|9561.5|9551.5|9561.5|9551.5|9560.8|9550.8|6
1638207700000|2021-11-29 17:41:40|9561|9551|9561.5|9551.5|9561.5|9551.5|9561|9551|6
1638207710000|2021-11-29 17:41:50|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|1
1638207720000|2021-11-29 17:42:00|9561.5|9551.5|9561.3|9551.3|9561.5|9551.5|9561.3|9551.3|4
1638207730000|2021-11-29 17:42:10|9561.8|9551.8|9563.3|9553.3|9564|9554|9561.8|9551.8|9
1638207740000|2021-11-29 17:42:20|9563|9553|9562.8|9552.8|9563|9553|9562.3|9552.3|8
1638207750000|2021-11-29 17:42:30|9562.3|9552.3|9561.8|9551.8|9562.3|9552.3|9561.8|9551.8|4
1638207760000|2021-11-29 17:42:40|9562.3|9552.3|9562.8|9552.8|9562.8|9552.8|9562.3|9552.3|4
1638207770000|2021-11-29 17:42:50|9562.3|9552.3|9562.8|9552.8|9562.8|9552.8|9562|9552|4
1638207780000|2021-11-29 17:43:00|9562.5|9552.5|9564.3|9554.3|9564.5|9554.5|9562.3|9552.3|9
1638207790000|2021-11-29 17:43:10|9565|9555|9563.5|9553.5|9565|9555|9563.3|9553.3|11
1638207800000|2021-11-29 17:43:20|9563.8|9553.8|9564.3|9554.3|9564.5|9554.5|9563.8|9553.8|3
1638207810000|2021-11-29 17:43:30|9564.5|9554.5|9564.5|9554.5|9564.8|9554.8|9564.5|9554.5|3
1638207820000|2021-11-29 17:43:40|9564.8|9554.8|9564.5|9554.5|9565|9555|9564.5|9554.5|4
1638207830000|2021-11-29 17:43:50|9563.5|9553.5|9563|9553|9563.8|9553.8|9563|9553|8
1638207840000|2021-11-29 17:44:00|9563.3|9553.3|9563.3|9553.3|9563.8|9553.8|9563.3|9553.3|8
1638207850000|2021-11-29 17:44:10|9563.5|9553.5|9566.3|9556.3|9566.3|9556.3|9563.5|9553.5|11
1638207860000|2021-11-29 17:44:20|9566.5|9556.5|9565.8|9555.8|9566.5|9556.5|9565.5|9555.5|7
1638207870000|2021-11-29 17:44:30|9566|9556|9566.5|9556.5|9566.5|9556.5|9566|9556|3
1638207880000|2021-11-29 17:44:40|9566|9556|9566.8|9556.8|9566.8|9556.8|9566|9556|8
1638207890000|2021-11-29 17:44:50|9566.5|9556.5|9566.8|9556.8|9566.8|9556.8|9566.5|9556.5|8
1638207900000|2021-11-29 17:45:00|9566.3|9556.3|9564.8|9554.8|9566.3|9556.3|9564.8|9554.8|9
1638207910000|2021-11-29 17:45:10|9565|9555|9565.3|9555.3|9565.8|9555.8|9565|9555|5
1638207920000|2021-11-29 17:45:20|9565|9555|9566.8|9556.8|9566.8|9556.8|9564.5|9554.5|3
1638207930000|2021-11-29 17:45:30|9567|9557|9570|9560|9572|9562|9567|9557|10
1638207940000|2021-11-29 17:45:40|9570.3|9560.3|9570.5|9560.5|9571.3|9561.3|9570.3|9560.3|6
1638207950000|2021-11-29 17:45:50|9571|9561|9572.3|9562.3|9572.3|9562.3|9571|9561|5
1638207960000|2021-11-29 17:46:00|9573.5|9563.5|9573.8|9563.8|9573.8|9563.8|9573.5|9563.5|2
1638207970000|2021-11-29 17:46:10|9574|9564|9571.5|9561.5|9574.5|9564.5|9571.5|9561.5|11
1638207980000|2021-11-29 17:46:20|9573|9563|9572|9562|9573|9563|9572|9562|9
1638207990000|2021-11-29 17:46:30|9572.5|9562.5|9572|9562|9572.5|9562.5|9572|9562|3
1638208000000|2021-11-29 17:46:40|9572.3|9562.3|9572.5|9562.5|9573|9563|9572.3|9562.3|7
1638208010000|2021-11-29 17:46:50|9573|9563|9573|9563|9573|9563|9573|9563|1
1638208020000|2021-11-29 17:47:00|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1638208050000|2021-11-29 17:47:30|9573.8|9563.8|9574.8|9564.8|9576|9566|9573.8|9563.8|6
1638208060000|2021-11-29 17:47:40|9573.8|9563.8|9573.8|9563.8|9575.5|9565.5|9573.8|9563.8|11
1638208070000|2021-11-29 17:47:50|9573|9563|9573|9563|9573|9563|9573|9563|1
1638208080000|2021-11-29 17:48:00|9573.3|9563.3|9573|9563|9573.8|9563.8|9573|9563|7
1638208090000|2021-11-29 17:48:10|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573|9563|3
1638208100000|2021-11-29 17:48:20|9573.5|9563.5|9573.3|9563.3|9573.5|9563.5|9572.8|9562.8|5
1638208110000|2021-11-29 17:48:30|9572.8|9562.8|9573.1|9563.1|9573.1|9563.1|9571.6|9561.6|7
1638208120000|2021-11-29 17:48:40|9573.4|9563.4|9576.5|9566.5|9576.5|9566.5|9573.4|9563.4|6
1638208130000|2021-11-29 17:48:50|9576.3|9566.3|9574.8|9564.8|9576.3|9566.3|9574.8|9564.8|7
1638208150000|2021-11-29 17:49:10|9574.3|9564.3|9575|9565|9575|9565|9574.3|9564.3|3
1638208160000|2021-11-29 17:49:20|9575.3|9565.3|9578.3|9568.3|9579|9569|9575.3|9565.3|13
1638208170000|2021-11-29 17:49:30|9578|9568|9577.5|9567.5|9578|9568|9576.3|9566.3|10
1638208180000|2021-11-29 17:49:40|9578|9568|9578|9568|9578.5|9568.5|9578|9568|5
1638208190000|2021-11-29 17:49:50|9577.8|9567.8|9575.8|9565.8|9578|9568|9575.8|9565.8|6
1638208200000|2021-11-29 17:50:00|9577.3|9567.3|9575.5|9565.5|9577.5|9567.5|9575.5|9565.5|9
1638208210000|2021-11-29 17:50:10|9575.3|9565.3|9574|9564|9575.3|9565.3|9574|9564|6
1638208220000|2021-11-29 17:50:20|9573.5|9563.5|9574.8|9564.8|9575|9565|9573.5|9563.5|4
1638208230000|2021-11-29 17:50:30|9575|9565|9576.3|9566.3|9576.5|9566.5|9575|9565|7
1638208240000|2021-11-29 17:50:40|9576|9566|9576|9566|9576.3|9566.3|9575|9565|8
1638208250000|2021-11-29 17:50:50|9575.8|9565.8|9576.3|9566.3|9576.3|9566.3|9575.3|9565.3|6
1638208260000|2021-11-29 17:51:00|9575.8|9565.8|9575.8|9565.8|9576|9566|9575.8|9565.8|7
1638208270000|2021-11-29 17:51:10|9575.5|9565.5|9573.8|9563.8|9575.5|9565.5|9573.3|9563.3|7
1638208280000|2021-11-29 17:51:20|9573.5|9563.5|9574|9564|9574.5|9564.5|9573.3|9563.3|5
1638208330000|2021-11-29 17:52:10|9573.8|9563.8|9574.3|9564.3|9574.3|9564.3|9573.5|9563.5|5
1638208340000|2021-11-29 17:52:20|9574|9564|9573.5|9563.5|9574|9564|9573.5|9563.5|2
1638208350000|2021-11-29 17:52:30|9573.8|9563.8|9574|9564|9574|9564|9573.8|9563.8|2
1638208370000|2021-11-29 17:52:50|9574.8|9564.8|9575.3|9565.3|9575.5|9565.5|9574.8|9564.8|5
1638208380000|2021-11-29 17:53:00|9575.5|9565.5|9575.3|9565.3|9576|9566|9575.3|9565.3|5
1638208390000|2021-11-29 17:53:10|9575.5|9565.5|9575.3|9565.3|9575.5|9565.5|9574.3|9564.3|7
1638208440000|2021-11-29 17:54:00|9574.8|9564.8|9575|9565|9575|9565|9574.8|9564.8|2
1638208460000|2021-11-29 17:54:20|9574.5|9564.5|9573.5|9563.5|9574.5|9564.5|9573.5|9563.5|4
1638208470000|2021-11-29 17:54:30|9573.8|9563.8|9573.5|9563.5|9573.8|9563.8|9573.5|9563.5|2
1638208480000|2021-11-29 17:54:40|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1638208490000|2021-11-29 17:54:50|9573|9563|9573.3|9563.3|9573.3|9563.3|9573|9563|4
1638208500000|2021-11-29 17:55:00|9573.5|9563.5|9572.9|9562.9|9573.8|9563.8|9572.9|9562.9|6
1638208510000|2021-11-29 17:55:10|9572.4|9562.4|9573.4|9563.4|9573.4|9563.4|9572.4|9562.4|3
1638208520000|2021-11-29 17:55:20|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|9573.4|9563.4|3
1638208530000|2021-11-29 17:55:30|9573.9|9563.9|9576.1|9566.1|9576.1|9566.1|9573.9|9563.9|3
1638208540000|2021-11-29 17:55:40|9576.4|9566.4|9576.4|9566.4|9576.9|9566.9|9576.4|9566.4|4
1638208550000|2021-11-29 17:55:50|9576.1|9566.1|9574.1|9564.1|9576.1|9566.1|9572.9|9562.9|6
1638208560000|2021-11-29 17:56:00|9574.4|9564.4|9574.6|9564.6|9574.6|9564.6|9573.9|9563.9|8
1638208570000|2021-11-29 17:56:10|9574.4|9564.4|9577.4|9567.4|9578.4|9568.4|9574.4|9564.4|9
1638208580000|2021-11-29 17:56:20|9577.6|9567.6|9575.1|9565.1|9577.6|9567.6|9575.1|9565.1|4
1638208590000|2021-11-29 17:56:30|9574.1|9564.1|9574.4|9564.4|9575.1|9565.1|9573.9|9563.9|5
1638208600000|2021-11-29 17:56:40|9574.1|9564.1|9574.9|9564.9|9575.1|9565.1|9573.9|9563.9|10
1638208610000|2021-11-29 17:56:50|9575.1|9565.1|9573.9|9563.9|9575.4|9565.4|9573.9|9563.9|7
1638208620000|2021-11-29 17:57:00|9575.1|9565.1|9574.9|9564.9|9577.1|9567.1|9574.9|9564.9|7
1638208630000|2021-11-29 17:57:10|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|1
1638208640000|2021-11-29 17:57:20|9575.4|9565.4|9573.4|9563.4|9575.4|9565.4|9573.4|9563.4|7
1638208650000|2021-11-29 17:57:30|9572.9|9562.9|9573.4|9563.4|9573.6|9563.6|9572.9|9562.9|7
1638208660000|2021-11-29 17:57:40|9573.6|9563.6|9573.9|9563.9|9574.9|9564.9|9573.1|9563.1|8
1638208670000|2021-11-29 17:57:50|9573.6|9563.6|9575.1|9565.1|9575.1|9565.1|9573.6|9563.6|4
1638208680000|2021-11-29 17:58:00|9575.6|9565.6|9574.9|9564.9|9575.6|9565.6|9574.4|9564.4|11
1638208690000|2021-11-29 17:58:10|9574.1|9564.1|9575.9|9565.9|9576.1|9566.1|9573.9|9563.9|7
1638208700000|2021-11-29 17:58:20|9576.1|9566.1|9576.4|9566.4|9576.4|9566.4|9575.9|9565.9|4
1638208710000|2021-11-29 17:58:30|9576.1|9566.1|9575.6|9565.6|9576.1|9566.1|9575.6|9565.6|2
1638208720000|2021-11-29 17:58:40|9574.6|9564.6|9573.4|9563.4|9574.6|9564.6|9573.4|9563.4|8
1638208730000|2021-11-29 17:58:50|9573.1|9563.1|9572.9|9562.9|9573.1|9563.1|9572.9|9562.9|2
1638208740000|2021-11-29 17:59:00|9571.6|9561.6|9575.1|9565.1|9575.9|9565.9|9570.1|9560.1|23
1638208750000|2021-11-29 17:59:10|9574.9|9564.9|9575.6|9565.6|9575.6|9565.6|9573.9|9563.9|20
1638208760000|2021-11-29 17:59:20|9575.4|9565.4|9577.4|9567.4|9579.1|9569.1|9575.4|9565.4|17
1638234120000|2021-11-30 01:02:00|9620.4|9610.4|9614.4|9604.4|9620.4|9610.4|9614.3|9604.3|13
1638234130000|2021-11-30 01:02:10|9614.6|9604.6|9614.8|9604.8|9615.4|9605.4|9614.4|9604.4|12
1638234140000|2021-11-30 01:02:20|9614.4|9604.4|9614.5|9604.5|9614.5|9604.5|9614.4|9604.4|4
1638234150000|2021-11-30 01:02:30|9614.4|9604.4|9612.5|9602.5|9614.4|9604.4|9610.8|9600.8|13
1638234160000|2021-11-30 01:02:40|9612|9602|9615.1|9605.1|9617.5|9607.5|9612|9602|23
1638234170000|2021-11-30 01:02:50|9614.6|9604.6|9613.9|9603.9|9614.6|9604.6|9612.5|9602.5|15
1638234180000|2021-11-30 01:03:00|9614.1|9604.1|9614.9|9604.9|9615.8|9605.8|9614.1|9604.1|16
1638234190000|2021-11-30 01:03:10|9615.3|9605.3|9615|9605|9615.3|9605.3|9614.8|9604.8|11
1638234200000|2021-11-30 01:03:20|9615.3|9605.3|9615|9605|9615.8|9605.8|9615|9605|15
1638234210000|2021-11-30 01:03:30|9615.3|9605.3|9618.3|9608.3|9618.3|9608.3|9615.3|9605.3|14
1638234220000|2021-11-30 01:03:40|9618.5|9608.5|9618.4|9608.4|9619.5|9609.5|9618.3|9608.3|16
1638234230000|2021-11-30 01:03:50|9618.3|9608.3|9619.3|9609.3|9619.3|9609.3|9618.3|9608.3|12
1638234240000|2021-11-30 01:04:00|9619|9609|9616.6|9606.6|9619.3|9609.3|9615.3|9605.3|20
1638234250000|2021-11-30 01:04:10|9616.3|9606.3|9614.9|9604.9|9616.3|9606.3|9614.8|9604.8|17
1638234260000|2021-11-30 01:04:20|9614.8|9604.8|9616.5|9606.5|9616.5|9606.5|9614.5|9604.5|10
1638234270000|2021-11-30 01:04:30|9617.3|9607.3|9616.5|9606.5|9617.9|9607.9|9615.8|9605.8|18
1638234280000|2021-11-30 01:04:40|9616.1|9606.1|9615.3|9605.3|9616.5|9606.5|9615|9605|12
1638234290000|2021-11-30 01:04:50|9615|9605|9622.9|9612.9|9622.9|9612.9|9615|9605|10
1638234300000|2021-11-30 01:05:00|9623.5|9613.5|9627.8|9617.8|9629|9619|9623.5|9613.5|19
1638234310000|2021-11-30 01:05:10|9629.3|9619.3|9623.8|9613.8|9629.3|9619.3|9623.8|9613.8|12
1638234320000|2021-11-30 01:05:20|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|1
1638234340000|2021-11-30 01:05:40|9623.3|9613.3|9621.6|9611.6|9623.3|9613.3|9621.6|9611.6|5
1638234350000|2021-11-30 01:05:50|9621.5|9611.5|9621|9611|9621.5|9611.5|9620.4|9610.4|6
1638234380000|2021-11-30 01:06:20|9623.1|9613.1|9621.4|9611.4|9623.3|9613.3|9621.4|9611.4|5
1638234390000|2021-11-30 01:06:30|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|2
1638234400000|2021-11-30 01:06:40|9621.3|9611.3|9618.8|9608.8|9621.3|9611.3|9618.8|9608.8|9
1638234410000|2021-11-30 01:06:50|9617.4|9607.4|9616.8|9606.8|9617.4|9607.4|9616.5|9606.5|4
1638234420000|2021-11-30 01:07:00|9616.5|9606.5|9615.5|9605.5|9616.8|9606.8|9615|9605|13
1638234430000|2021-11-30 01:07:10|9615.1|9605.1|9614|9604|9615.1|9605.1|9612.8|9602.8|14
1638234440000|2021-11-30 01:07:20|9614.3|9604.3|9614.8|9604.8|9614.8|9604.8|9614.1|9604.1|7
1638234450000|2021-11-30 01:07:30|9614.5|9604.5|9614.8|9604.8|9615.3|9605.3|9614.5|9604.5|6
1638234460000|2021-11-30 01:07:40|9614.5|9604.5|9611.1|9601.1|9614.5|9604.5|9611.1|9601.1|13
1638234470000|2021-11-30 01:07:50|9611|9601|9610|9600|9611.5|9601.5|9610|9600|10
1638234480000|2021-11-30 01:08:00|9610.3|9600.3|9612.8|9602.8|9612.8|9602.8|9609.6|9599.6|13
1638234490000|2021-11-30 01:08:10|9612.5|9602.5|9612.6|9602.6|9612.6|9602.6|9611.8|9601.8|11
1638234510000|2021-11-30 01:08:30|9613.3|9603.3|9611.3|9601.3|9613.5|9603.5|9610.5|9600.5|12
1638234520000|2021-11-30 01:08:40|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|1
1638234530000|2021-11-30 01:08:50|9611.8|9601.8|9611.5|9601.5|9612|9602|9611.3|9601.3|6
1638234540000|2021-11-30 01:09:00|9611.8|9601.8|9611|9601|9612.4|9602.4|9610.8|9600.8|8
1638234550000|2021-11-30 01:09:10|9610.8|9600.8|9611.3|9601.3|9611.3|9601.3|9610.8|9600.8|10
1638234560000|2021-11-30 01:09:20|9611|9601|9611|9601|9611.3|9601.3|9609.9|9599.9|7
1638234570000|2021-11-30 01:09:30|9611.3|9601.3|9613.8|9603.8|9613.8|9603.8|9611.3|9601.3|6
1638234580000|2021-11-30 01:09:40|9614|9604|9614.6|9604.6|9614.6|9604.6|9613.9|9603.9|8
1638234590000|2021-11-30 01:09:50|9615.9|9605.9|9618|9608|9618.5|9608.5|9615.8|9605.8|17
1638234600000|2021-11-30 01:10:00|9618.4|9608.4|9620.8|9610.8|9620.8|9610.8|9618.4|9608.4|9
1638234610000|2021-11-30 01:10:10|9621.9|9611.9|9622.3|9612.3|9622.5|9612.5|9620.8|9610.8|7
1638234620000|2021-11-30 01:10:20|9622|9612|9618.9|9608.9|9622|9612|9618.9|9608.9|9
1638234630000|2021-11-30 01:10:30|9618.6|9608.6|9618.1|9608.1|9620.1|9610.1|9618.1|9608.1|7
1638234640000|2021-11-30 01:10:40|9618.3|9608.3|9619.3|9609.3|9619.3|9609.3|9618.3|9608.3|8
1638234650000|2021-11-30 01:10:50|9619|9609|9616.9|9606.9|9619|9609|9616.8|9606.8|10
1638234660000|2021-11-30 01:11:00|9617|9607|9617|9607|9617|9607|9617|9607|1
1638234670000|2021-11-30 01:11:10|9616.8|9606.8|9616.3|9606.3|9616.8|9606.8|9615.9|9605.9|4
1638234680000|2021-11-30 01:11:20|9617|9607|9617.3|9607.3|9617.5|9607.5|9617|9607|9
1638234690000|2021-11-30 01:11:30|9617.5|9607.5|9617.3|9607.3|9617.8|9607.8|9617.3|9607.3|9
1638234700000|2021-11-30 01:11:40|9617.5|9607.5|9617.4|9607.4|9617.6|9607.6|9617.3|9607.3|6
1638234710000|2021-11-30 01:11:50|9617.6|9607.6|9617.6|9607.6|9618.8|9608.8|9617.6|9607.6|7
1638234720000|2021-11-30 01:12:00|9617.1|9607.1|9616.1|9606.1|9617.4|9607.4|9616|9606|9
1638234730000|2021-11-30 01:12:10|9615.9|9605.9|9613.6|9603.6|9615.9|9605.9|9613.6|9603.6|3
1638234740000|2021-11-30 01:12:20|9613.4|9603.4|9613|9603|9613.4|9603.4|9613|9603|3
1638234750000|2021-11-30 01:12:30|9612.8|9602.8|9612.5|9602.5|9612.8|9602.8|9612.5|9602.5|2
1638234760000|2021-11-30 01:12:40|9613.8|9603.8|9614.5|9604.5|9614.5|9604.5|9613.8|9603.8|5
1638234770000|2021-11-30 01:12:50|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|1
1638234790000|2021-11-30 01:13:10|9614.6|9604.6|9614.5|9604.5|9614.6|9604.6|9614.5|9604.5|2
1638234810000|2021-11-30 01:13:30|9614.3|9604.3|9613.8|9603.8|9614.3|9604.3|9613.6|9603.6|4
1638234820000|2021-11-30 01:13:40|9613.6|9603.6|9606.9|9596.9|9613.6|9603.6|9606.9|9596.9|9
1638234830000|2021-11-30 01:13:50|9607|9597|9610.6|9600.6|9610.8|9600.8|9607|9597|12
1638234840000|2021-11-30 01:14:00|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|1
1638234850000|2021-11-30 01:14:10|9610.1|9600.1|9610.3|9600.3|9610.3|9600.3|9610|9600|3
1638234860000|2021-11-30 01:14:20|9610|9600|9610.4|9600.4|9610.4|9600.4|9609.3|9599.3|4
1638234870000|2021-11-30 01:14:30|9611|9601|9609.9|9599.9|9611|9601|9609.6|9599.6|4
1638234880000|2021-11-30 01:14:40|9610.8|9600.8|9610|9600|9610.8|9600.8|9609.8|9599.8|8
1638234890000|2021-11-30 01:14:50|9610.3|9600.3|9610.5|9600.5|9610.5|9600.5|9610.3|9600.3|2
1638234900000|2021-11-30 01:15:00|9610|9600|9610.3|9600.3|9610.3|9600.3|9609.5|9599.5|8
1638234910000|2021-11-30 01:15:10|9610.5|9600.5|9613|9603|9613.6|9603.6|9610.5|9600.5|9
1638234920000|2021-11-30 01:15:20|9612.6|9602.6|9610.1|9600.1|9612.6|9602.6|9610.1|9600.1|6
1638234930000|2021-11-30 01:15:30|9610.5|9600.5|9611.5|9601.5|9611.5|9601.5|9610.5|9600.5|2
1638234940000|2021-11-30 01:15:40|9611.9|9601.9|9614|9604|9614.1|9604.1|9611.9|9601.9|11
1638234950000|2021-11-30 01:15:50|9614.1|9604.1|9614.3|9604.3|9614.3|9604.3|9614|9604|3
1638234960000|2021-11-30 01:16:00|9614|9604|9614|9604|9614.3|9604.3|9614|9604|5
1638234970000|2021-11-30 01:16:10|9614.3|9604.3|9615.5|9605.5|9615.5|9605.5|9614.3|9604.3|5
1638234980000|2021-11-30 01:16:20|9614.8|9604.8|9615|9605|9615|9605|9614.8|9604.8|2
1638235020000|2021-11-30 01:17:00|9615.4|9605.4|9617.3|9607.3|9617.3|9607.3|9615.4|9605.4|3
1638235030000|2021-11-30 01:17:10|9617|9607|9618|9608|9618.3|9608.3|9616.8|9606.8|7
1638235040000|2021-11-30 01:17:20|9617.8|9607.8|9617|9607|9617.8|9607.8|9616.5|9606.5|4
1638235050000|2021-11-30 01:17:30|9617.3|9607.3|9618.5|9608.5|9618.5|9608.5|9617.3|9607.3|3
1638235060000|2021-11-30 01:17:40|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619|9609|3
1638235070000|2021-11-30 01:17:50|9619.5|9609.5|9620|9610|9620.5|9610.5|9619|9609|9
1638235080000|2021-11-30 01:18:00|9619.6|9609.6|9619.4|9609.4|9619.6|9609.6|9619.4|9609.4|2
1638235090000|2021-11-30 01:18:10|9619|9609|9616.9|9606.9|9619|9609|9616.8|9606.8|5
1638235100000|2021-11-30 01:18:20|9617.3|9607.3|9618.4|9608.4|9618.5|9608.5|9617.3|9607.3|6
1638235110000|2021-11-30 01:18:30|9618.8|9608.8|9617.6|9607.6|9620|9610|9617.5|9607.5|10
1638235120000|2021-11-30 01:18:40|9618.5|9608.5|9618.8|9608.8|9618.8|9608.8|9618.1|9608.1|4
1638235130000|2021-11-30 01:18:50|9618.4|9608.4|9618.1|9608.1|9618.4|9608.4|9617.5|9607.5|4
1638235140000|2021-11-30 01:19:00|9617.4|9607.4|9615.5|9605.5|9617.4|9607.4|9614.6|9604.6|9
1638235150000|2021-11-30 01:19:10|9615.9|9605.9|9616.4|9606.4|9616.8|9606.8|9615.9|9605.9|4
1638235160000|2021-11-30 01:19:20|9617|9607|9617.1|9607.1|9618.5|9608.5|9616.1|9606.1|9
1638235170000|2021-11-30 01:19:30|9616.9|9606.9|9618.3|9608.3|9618.3|9608.3|9616.6|9606.6|7
1638235180000|2021-11-30 01:19:40|9618|9608|9617.4|9607.4|9618|9608|9617|9607|3
1638235190000|2021-11-30 01:19:50|9616.9|9606.9|9616.9|9606.9|9617.1|9607.1|9616.9|9606.9|3
1638235200000|2021-11-30 01:20:00|9616.5|9606.5|9617.9|9607.9|9618.5|9608.5|9616.5|9606.5|10
1638235210000|2021-11-30 01:20:10|9617.1|9607.1|9613.9|9603.9|9617.1|9607.1|9613.9|9603.9|7
1638235220000|2021-11-30 01:20:20|9614.1|9604.1|9612.1|9602.1|9615.3|9605.3|9612.1|9602.1|9
1638235230000|2021-11-30 01:20:30|9612.5|9602.5|9613.1|9603.1|9613.1|9603.1|9612.5|9602.5|2
1638235240000|2021-11-30 01:20:40|9612.9|9602.9|9612.5|9602.5|9612.9|9602.9|9611.8|9601.8|8
1638235250000|2021-11-30 01:20:50|9612.3|9602.3|9612|9602|9612.3|9602.3|9611.6|9601.6|4
1638235260000|2021-11-30 01:21:00|9611.8|9601.8|9611|9601|9611.8|9601.8|9610.8|9600.8|4
1638235270000|2021-11-30 01:21:10|9610.6|9600.6|9610.6|9600.6|9610.6|9600.6|9610.6|9600.6|1
1638235280000|2021-11-30 01:21:20|9610.4|9600.4|9607.3|9597.3|9610.8|9600.8|9607.3|9597.3|11
1638235290000|2021-11-30 01:21:30|9607.6|9597.6|9608.1|9598.1|9608.1|9598.1|9607.5|9597.5|5
1638235300000|2021-11-30 01:21:40|9608.4|9598.4|9607.4|9597.4|9608.4|9598.4|9606.9|9596.9|7
1638235310000|2021-11-30 01:21:50|9607.1|9597.1|9605.6|9595.6|9607.1|9597.1|9605.6|9595.6|8
1638235320000|2021-11-30 01:22:00|9606|9596|9607.9|9597.9|9607.9|9597.9|9606|9596|4
1638235330000|2021-11-30 01:22:10|9608.1|9598.1|9609.1|9599.1|9609.1|9599.1|9608.1|9598.1|5
1638235340000|2021-11-30 01:22:20|9608.8|9598.8|9609|9599|9609|9599|9607.4|9597.4|5
1638235350000|2021-11-30 01:22:30|9608.6|9598.6|9607.9|9597.9|9608.6|9598.6|9607.3|9597.3|6
1638235360000|2021-11-30 01:22:40|9607.6|9597.6|9608.3|9598.3|9608.5|9598.5|9607.6|9597.6|5
1638235370000|2021-11-30 01:22:50|9607.9|9597.9|9611|9601|9611.3|9601.3|9607.9|9597.9|12
1638235380000|2021-11-30 01:23:00|9611.4|9601.4|9611.8|9601.8|9611.8|9601.8|9610.5|9600.5|9
1638235390000|2021-11-30 01:23:10|9612|9602|9611.4|9601.4|9612.3|9602.3|9610.8|9600.8|7
1638235400000|2021-11-30 01:23:20|9611.8|9601.8|9607.8|9597.8|9611.9|9601.9|9607.8|9597.8|11
1638235410000|2021-11-30 01:23:30|9608.3|9598.3|9607.9|9597.9|9608.4|9598.4|9607.9|9597.9|4
1638235420000|2021-11-30 01:23:40|9607|9597|9608.8|9598.8|9608.8|9598.8|9607|9597|5
1638235430000|2021-11-30 01:23:50|9609|9599|9609.6|9599.6|9610|9600|9609|9599|9
1638235440000|2021-11-30 01:24:00|9611|9601|9613.4|9603.4|9613.4|9603.4|9611|9601|7
1638235450000|2021-11-30 01:24:10|9613|9603|9612.5|9602.5|9613|9603|9612.5|9602.5|2
1638235460000|2021-11-30 01:24:20|9612.8|9602.8|9611.3|9601.3|9612.8|9602.8|9609.8|9599.8|17
1638235470000|2021-11-30 01:24:30|9610.4|9600.4|9609|9599|9610.4|9600.4|9608|9598|8
1638235490000|2021-11-30 01:24:50|9609.3|9599.3|9609.3|9599.3|9609.8|9599.8|9608.5|9598.5|6
1638235500000|2021-11-30 01:25:00|9609.5|9599.5|9608.6|9598.6|9609.8|9599.8|9608.1|9598.1|10
1638235510000|2021-11-30 01:25:10|9609|9599|9608.8|9598.8|9609.3|9599.3|9608|9598|10
1638235520000|2021-11-30 01:25:20|9608.3|9598.3|9608.4|9598.4|9608.5|9598.5|9608.3|9598.3|5
1638235530000|2021-11-30 01:25:30|9608.3|9598.3|9605.5|9595.5|9608.3|9598.3|9605.3|9595.3|13
1638235540000|2021-11-30 01:25:40|9604.6|9594.6|9603.6|9593.6|9606.3|9596.3|9603.5|9593.5|19
1638235550000|2021-11-30 01:25:50|9604|9594|9604|9594|9604.5|9594.5|9603.5|9593.5|7
1638235560000|2021-11-30 01:26:00|9604.3|9594.3|9606.3|9596.3|9607|9597|9604.3|9594.3|18
1638235570000|2021-11-30 01:26:10|9606|9596|9607.8|9597.8|9607.8|9597.8|9606|9596|12
1638235580000|2021-11-30 01:26:20|9607.5|9597.5|9608.5|9598.5|9609.5|9599.5|9606.9|9596.9|16
1638235590000|2021-11-30 01:26:30|9608.6|9598.6|9609.5|9599.5|9609.8|9599.8|9608.6|9598.6|13
1638235600000|2021-11-30 01:26:40|9609.1|9599.1|9608.3|9598.3|9609.1|9599.1|9606.5|9596.5|14
1638235610000|2021-11-30 01:26:50|9608|9598|9608.5|9598.5|9608.9|9598.9|9608|9598|9
1638235620000|2021-11-30 01:27:00|9608|9598|9611.3|9601.3|9611.3|9601.3|9608|9598|17
1638235630000|2021-11-30 01:27:10|9611.8|9601.8|9612.6|9602.6|9612.9|9602.9|9611.6|9601.6|11
1638235640000|2021-11-30 01:27:20|9612.8|9602.8|9612|9602|9613.3|9603.3|9609.6|9599.6|16
1638235650000|2021-11-30 01:27:30|9611.8|9601.8|9612|9602|9612.3|9602.3|9610.4|9600.4|13
1638235660000|2021-11-30 01:27:40|9611.6|9601.6|9612.5|9602.5|9612.5|9602.5|9611.4|9601.4|9
1638235670000|2021-11-30 01:27:50|9612.1|9602.1|9612.9|9602.9|9613.1|9603.1|9612.1|9602.1|6
1638235680000|2021-11-30 01:28:00|9613.1|9603.1|9613.1|9603.1|9613.4|9603.4|9613.1|9603.1|3
1638235690000|2021-11-30 01:28:10|9613.4|9603.4|9614|9604|9614.4|9604.4|9613|9603|12
1638235700000|2021-11-30 01:28:20|9613.9|9603.9|9614.8|9604.8|9614.8|9604.8|9613.8|9603.8|11
1638235710000|2021-11-30 01:28:30|9615|9605|9615.8|9605.8|9615.8|9605.8|9614.8|9604.8|11
1638235720000|2021-11-30 01:28:40|9616.3|9606.3|9614.8|9604.8|9617.3|9607.3|9614.5|9604.5|18
1638235730000|2021-11-30 01:28:50|9615.5|9605.5|9616.4|9606.4|9616.4|9606.4|9614.8|9604.8|12
1638235740000|2021-11-30 01:29:00|9615.3|9605.3|9613.9|9603.9|9615.9|9605.9|9613.1|9603.1|20
1638235750000|2021-11-30 01:29:10|9614.3|9604.3|9614.8|9604.8|9615.5|9605.5|9613|9603|15
1638235760000|2021-11-30 01:29:20|9615|9605|9614.8|9604.8|9615.5|9605.5|9614.1|9604.1|10
1638235770000|2021-11-30 01:29:30|9614.5|9604.5|9615|9605|9615|9605|9614.1|9604.1|9
1638235780000|2021-11-30 01:29:40|9615.3|9605.3|9616.1|9606.1|9616.1|9606.1|9614|9604|14
1638235790000|2021-11-30 01:29:50|9616.6|9606.6|9614.5|9604.5|9616.6|9606.6|9613.6|9603.6|16
1638235800000|2021-11-30 01:30:00|9614.8|9604.8|9614.3|9604.3|9614.8|9604.8|9611.1|9601.1|24
1638235810000|2021-11-30 01:30:10|9614.5|9604.5|9617.5|9607.5|9617.8|9607.8|9614.5|9604.5|15
1638235820000|2021-11-30 01:30:20|9617.3|9607.3|9616|9606|9617.3|9607.3|9615|9605|23
1638235830000|2021-11-30 01:30:30|9616.3|9606.3|9614.8|9604.8|9616.3|9606.3|9613.8|9603.8|18
1638235840000|2021-11-30 01:30:40|9615.1|9605.1|9616.3|9606.3|9616.3|9606.3|9615|9605|12
1638235850000|2021-11-30 01:30:50|9616|9606|9617|9607|9617|9607|9615.3|9605.3|10
1638235860000|2021-11-30 01:31:00|9616.8|9606.8|9617.4|9607.4|9617.4|9607.4|9616.3|9606.3|7
1638235870000|2021-11-30 01:31:10|9617.6|9607.6|9618.5|9608.5|9618.6|9608.6|9617.6|9607.6|13
1638235880000|2021-11-30 01:31:20|9618.3|9608.3|9618.6|9608.6|9618.9|9608.9|9617.8|9607.8|11
1638235890000|2021-11-30 01:31:30|9618.9|9608.9|9620.3|9610.3|9620.3|9610.3|9618.6|9608.6|15
1638235900000|2021-11-30 01:31:40|9620|9610|9620.3|9610.3|9620.8|9610.8|9619.8|9609.8|12
1638235910000|2021-11-30 01:31:50|9620.5|9610.5|9620.5|9610.5|9621|9611|9620.4|9610.4|9
1638235920000|2021-11-30 01:32:00|9620.4|9610.4|9618.8|9608.8|9620.4|9610.4|9618.6|9608.6|19
1638235930000|2021-11-30 01:32:10|9618.3|9608.3|9617.8|9607.8|9618.8|9608.8|9617|9607|12
1638235940000|2021-11-30 01:32:20|9618|9608|9618.3|9608.3|9618.8|9608.8|9616.8|9606.8|17
1638235950000|2021-11-30 01:32:30|9618.5|9608.5|9619|9609|9619.3|9609.3|9618.5|9608.5|5
1638235960000|2021-11-30 01:32:40|9619.3|9609.3|9618|9608|9619.3|9609.3|9617|9607|14
1638235970000|2021-11-30 01:32:50|9617.3|9607.3|9616.9|9606.9|9618.3|9608.3|9616.9|9606.9|13
1638235980000|2021-11-30 01:33:00|9617.3|9607.3|9616.5|9606.5|9617.4|9607.4|9615.6|9605.6|10
1638235990000|2021-11-30 01:33:10|9616.3|9606.3|9614.8|9604.8|9616.3|9606.3|9614.8|9604.8|6
1638236000000|2021-11-30 01:33:20|9614.5|9604.5|9610.6|9600.6|9614.5|9604.5|9610.6|9600.6|13
1638236010000|2021-11-30 01:33:30|9609.9|9599.9|9608.3|9598.3|9610.9|9600.9|9607.4|9597.4|18
1638236020000|2021-11-30 01:33:40|9608.9|9598.9|9608|9598|9610.5|9600.5|9607.1|9597.1|17
1638236030000|2021-11-30 01:33:50|9607.8|9597.8|9608|9598|9608.4|9598.4|9607.8|9597.8|8
1638236040000|2021-11-30 01:34:00|9607.6|9597.6|9606.8|9596.8|9608|9598|9606.3|9596.3|14
1638236050000|2021-11-30 01:34:10|9606.5|9596.5|9605|9595|9609.1|9599.1|9605|9595|18
1638236060000|2021-11-30 01:34:20|9605.5|9595.5|9604.3|9594.3|9605.5|9595.5|9604.3|9594.3|11
1638236070000|2021-11-30 01:34:30|9603.4|9593.4|9601.3|9591.3|9603.4|9593.4|9600.9|9590.9|12
1638236080000|2021-11-30 01:34:40|9600.6|9590.6|9602|9592|9602.4|9592.4|9600.1|9590.1|14
1638236090000|2021-11-30 01:34:50|9602.3|9592.3|9603|9593|9604.5|9594.5|9601.3|9591.3|18
1638236100000|2021-11-30 01:35:00|9602.5|9592.5|9602|9592|9603.4|9593.4|9602|9592|9
1638236110000|2021-11-30 01:35:10|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|9601|9591|3
1638236120000|2021-11-30 01:35:20|9601.5|9591.5|9600.6|9590.6|9601.5|9591.5|9600.6|9590.6|4
1638236130000|2021-11-30 01:35:30|9600.4|9590.4|9601|9591|9601.1|9591.1|9600.3|9590.3|6
1638236140000|2021-11-30 01:35:40|9600.9|9590.9|9601.3|9591.3|9601.3|9591.3|9599.5|9589.5|12
1638236150000|2021-11-30 01:35:50|9601.5|9591.5|9601|9591|9602.5|9592.5|9600|9590|15
1638236160000|2021-11-30 01:36:00|9600.8|9590.8|9600.9|9590.9|9601.5|9591.5|9600|9590|15
1638236170000|2021-11-30 01:36:10|9601.3|9591.3|9603.3|9593.3|9603.3|9593.3|9600.3|9590.3|15
1638236180000|2021-11-30 01:36:20|9603.8|9593.8|9601|9591|9604|9594|9600.5|9590.5|16
1638236190000|2021-11-30 01:36:30|9601.5|9591.5|9602.9|9592.9|9603.3|9593.3|9601.3|9591.3|13
1638236200000|2021-11-30 01:36:40|9602.8|9592.8|9599.8|9589.8|9602.8|9592.8|9599.3|9589.3|23
1638236210000|2021-11-30 01:36:50|9600.1|9590.1|9597.3|9587.3|9601.3|9591.3|9596.5|9586.5|18
1638236220000|2021-11-30 01:37:00|9597|9587|9601.9|9591.9|9601.9|9591.9|9597|9587|17
1638236230000|2021-11-30 01:37:10|9602.4|9592.4|9603.3|9593.3|9604.5|9594.5|9602.4|9592.4|17
1638236240000|2021-11-30 01:37:20|9603.5|9593.5|9604.5|9594.5|9604.6|9594.6|9602.5|9592.5|18
1638236250000|2021-11-30 01:37:30|9604.3|9594.3|9604.3|9594.3|9605.1|9595.1|9603.3|9593.3|20
1638236260000|2021-11-30 01:37:40|9603.8|9593.8|9603|9593|9603.8|9593.8|9602.6|9592.6|4
1638236270000|2021-11-30 01:37:50|9602.9|9592.9|9602.9|9592.9|9603.8|9593.8|9601.8|9591.8|20
1638236280000|2021-11-30 01:38:00|9602.5|9592.5|9602|9592|9603.8|9593.8|9601.5|9591.5|18
1638236290000|2021-11-30 01:38:10|9601.8|9591.8|9602.8|9592.8|9603.8|9593.8|9601.8|9591.8|18
1638236300000|2021-11-30 01:38:20|9602.5|9592.5|9602.9|9592.9|9602.9|9592.9|9601.5|9591.5|11
1638236310000|2021-11-30 01:38:30|9602.5|9592.5|9600.8|9590.8|9602.5|9592.5|9599.5|9589.5|12
1638236320000|2021-11-30 01:38:40|9600.9|9590.9|9600.8|9590.8|9601|9591|9599.6|9589.6|12
1638236330000|2021-11-30 01:38:50|9600.5|9590.5|9600.8|9590.8|9601|9591|9599.8|9589.8|6
1638236340000|2021-11-30 01:39:00|9601|9591|9603.5|9593.5|9604.5|9594.5|9601|9591|18
1638236350000|2021-11-30 01:39:10|9602.6|9592.6|9599.8|9589.8|9602.6|9592.6|9599.5|9589.5|8
1638236360000|2021-11-30 01:39:20|9599.9|9589.9|9601|9591|9602.3|9592.3|9599.9|9589.9|19
1638236370000|2021-11-30 01:39:30|9600.8|9590.8|9598.4|9588.4|9601|9591|9598.4|9588.4|14
1638236380000|2021-11-30 01:39:40|9598.1|9588.1|9596.9|9586.9|9598.4|9588.4|9596.5|9586.5|12
1638236390000|2021-11-30 01:39:50|9597|9587|9596.5|9586.5|9598.3|9588.3|9596.5|9586.5|12
1638236400000|2021-11-30 01:40:00|9596.3|9586.3|9594.3|9584.3|9596.3|9586.3|9594.3|9584.3|14
1638236410000|2021-11-30 01:40:10|9594.5|9584.5|9595|9585|9595.1|9585.1|9594.1|9584.1|14
1638236420000|2021-11-30 01:40:20|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|9595|9585|5
1638236430000|2021-11-30 01:40:30|9595|9585|9596.5|9586.5|9596.8|9586.8|9594.8|9584.8|9
1638236440000|2021-11-30 01:40:40|9597|9587|9596|9586|9597|9587|9595.4|9585.4|14
1638236450000|2021-11-30 01:40:50|9596.3|9586.3|9597|9587|9597.3|9587.3|9596|9586|9
1638236460000|2021-11-30 01:41:00|9596.3|9586.3|9598|9588|9598.3|9588.3|9596|9586|17
1638236470000|2021-11-30 01:41:10|9598.4|9588.4|9599.4|9589.4|9599.8|9589.8|9598.4|9588.4|6
1638236480000|2021-11-30 01:41:20|9599|9589|9598.3|9588.3|9599.8|9589.8|9598.1|9588.1|16
1638236490000|2021-11-30 01:41:30|9597.9|9587.9|9598.5|9588.5|9599|9589|9597.9|9587.9|11
1638236500000|2021-11-30 01:41:40|9598.3|9588.3|9598.4|9588.4|9598.4|9588.4|9597.8|9587.8|15
1638236510000|2021-11-30 01:41:50|9598.1|9588.1|9598.4|9588.4|9599.3|9589.3|9598.1|9588.1|6
1638236520000|2021-11-30 01:42:00|9599|9589|9597.6|9587.6|9599.1|9589.1|9597.1|9587.1|11
1638236530000|2021-11-30 01:42:10|9597.5|9587.5|9598.1|9588.1|9598.1|9588.1|9597.5|9587.5|15
1638236540000|2021-11-30 01:42:20|9598.4|9588.4|9601.6|9591.6|9601.6|9591.6|9598.4|9588.4|10
1638236550000|2021-11-30 01:42:30|9601.8|9591.8|9602.1|9592.1|9602.1|9592.1|9601.8|9591.8|4
1638236560000|2021-11-30 01:42:40|9602.5|9592.5|9602.3|9592.3|9602.8|9592.8|9602|9592|14
1638236570000|2021-11-30 01:42:50|9602.6|9592.6|9602.1|9592.1|9602.9|9592.9|9602.1|9592.1|5
1638236580000|2021-11-30 01:43:00|9602.6|9592.6|9602.9|9592.9|9602.9|9592.9|9602.4|9592.4|4
1638236590000|2021-11-30 01:43:10|9603.1|9593.1|9603.1|9593.1|9603.6|9593.6|9602.9|9592.9|13
1638236600000|2021-11-30 01:43:20|9603|9593|9602.4|9592.4|9603.3|9593.3|9602.4|9592.4|7
1638236610000|2021-11-30 01:43:30|9601.6|9591.6|9602.6|9592.6|9602.6|9592.6|9601.6|9591.6|5
1638236620000|2021-11-30 01:43:40|9602.3|9592.3|9602.9|9592.9|9602.9|9592.9|9601.9|9591.9|4
1638236630000|2021-11-30 01:43:50|9603.3|9593.3|9603.9|9593.9|9604.1|9594.1|9603.3|9593.3|5
1638236640000|2021-11-30 01:44:00|9603.4|9593.4|9603.6|9593.6|9603.9|9593.9|9603.3|9593.3|9
1638236650000|2021-11-30 01:44:10|9603.9|9593.9|9603.4|9593.4|9604.1|9594.1|9603.3|9593.3|11
1638236660000|2021-11-30 01:44:20|9603|9593|9603.8|9593.8|9603.8|9593.8|9603|9593|8
1638236670000|2021-11-30 01:44:30|9603.6|9593.6|9603.9|9593.9|9603.9|9593.9|9602.9|9592.9|6
1638236680000|2021-11-30 01:44:40|9603.6|9593.6|9604.1|9594.1|9604.1|9594.1|9603.1|9593.1|4
1638236690000|2021-11-30 01:44:50|9603.9|9593.9|9601.5|9591.5|9603.9|9593.9|9600.9|9590.9|12
1638236700000|2021-11-30 01:45:00|9601.3|9591.3|9602.6|9592.6|9603.9|9593.9|9601|9591|19
1638236710000|2021-11-30 01:45:10|9602.8|9592.8|9604.3|9594.3|9606.5|9596.5|9602.6|9592.6|20
1638236720000|2021-11-30 01:45:20|9604.5|9594.5|9606.3|9596.3|9606.8|9596.8|9604.5|9594.5|11
1638236730000|2021-11-30 01:45:30|9606|9596|9609.3|9599.3|9609.3|9599.3|9605.8|9595.8|15
1638236740000|2021-11-30 01:45:40|9609.5|9599.5|9610.1|9600.1|9610.8|9600.8|9609.3|9599.3|16
1638236750000|2021-11-30 01:45:50|9610.5|9600.5|9611|9601|9611|9601|9609.6|9599.6|15
1638236760000|2021-11-30 01:46:00|9611.3|9601.3|9611.8|9601.8|9612.8|9602.8|9610.8|9600.8|17
1638236770000|2021-11-30 01:46:10|9612|9602|9611.9|9601.9|9613|9603|9610.9|9600.9|22
1638236790000|2021-11-30 01:46:30|9611.8|9601.8|9614.1|9604.1|9615|9605|9611.8|9601.8|12
1638236800000|2021-11-30 01:46:40|9614.8|9604.8|9613.9|9603.9|9615|9605|9613.5|9603.5|13
1638236810000|2021-11-30 01:46:50|9615.1|9605.1|9614.4|9604.4|9615.3|9605.3|9613.9|9603.9|16
1638236820000|2021-11-30 01:47:00|9613.6|9603.6|9614.1|9604.1|9614.6|9604.6|9613.3|9603.3|13
1638236830000|2021-11-30 01:47:10|9613.9|9603.9|9612.1|9602.1|9613.9|9603.9|9611.6|9601.6|12
1638236840000|2021-11-30 01:47:20|9611.9|9601.9|9611.9|9601.9|9612.1|9602.1|9611.6|9601.6|7
1638236850000|2021-11-30 01:47:30|9611.1|9601.1|9612.9|9602.9|9613.4|9603.4|9610.5|9600.5|17
1638236860000|2021-11-30 01:47:40|9611.8|9601.8|9612.1|9602.1|9613.3|9603.3|9611.8|9601.8|8
1638236870000|2021-11-30 01:47:50|9611.9|9601.9|9610.9|9600.9|9611.9|9601.9|9610.9|9600.9|5
1638236880000|2021-11-30 01:48:00|9610.6|9600.6|9610.5|9600.5|9611|9601|9610.3|9600.3|13
1638236890000|2021-11-30 01:48:10|9610.9|9600.9|9613|9603|9613|9603|9610.9|9600.9|10
1638236900000|2021-11-30 01:48:20|9612.6|9602.6|9611.5|9601.5|9612.6|9602.6|9611.5|9601.5|6
1638236910000|2021-11-30 01:48:30|9611.8|9601.8|9611.8|9601.8|9612.3|9602.3|9611.1|9601.1|13
1638236920000|2021-11-30 01:48:40|9611.5|9601.5|9612.8|9602.8|9612.8|9602.8|9610.5|9600.5|11
1638236930000|2021-11-30 01:48:50|9612.9|9602.9|9612.8|9602.8|9613.8|9603.8|9612.1|9602.1|9
1638236940000|2021-11-30 01:49:00|9612.9|9602.9|9611.5|9601.5|9613.5|9603.5|9610.5|9600.5|16
1638236950000|2021-11-30 01:49:10|9613|9603|9611.9|9601.9|9613|9603|9610.8|9600.8|13
1638236960000|2021-11-30 01:49:20|9611.8|9601.8|9611.5|9601.5|9612.5|9602.5|9611.3|9601.3|10
1638236970000|2021-11-30 01:49:30|9611.3|9601.3|9612.5|9602.5|9612.8|9602.8|9610.9|9600.9|17
1638236980000|2021-11-30 01:49:40|9612.1|9602.1|9611.9|9601.9|9612.8|9602.8|9611.8|9601.8|8
1638236990000|2021-11-30 01:49:50|9612.3|9602.3|9612.3|9602.3|9612.8|9602.8|9611.8|9601.8|9
1638237000000|2021-11-30 01:50:00|9611.9|9601.9|9612.3|9602.3|9613|9603|9611|9601|13
1638237010000|2021-11-30 01:50:10|9612.5|9602.5|9615.8|9605.8|9616.3|9606.3|9611.9|9601.9|14
1638237020000|2021-11-30 01:50:20|9615.4|9605.4|9612.9|9602.9|9616.1|9606.1|9612.9|9602.9|21
1638237030000|2021-11-30 01:50:30|9613.3|9603.3|9615|9605|9615|9605|9613.3|9603.3|12
1638237040000|2021-11-30 01:50:40|9615.3|9605.3|9612.4|9602.4|9615.3|9605.3|9612.4|9602.4|10
1638237050000|2021-11-30 01:50:50|9612.5|9602.5|9613|9603|9613.5|9603.5|9612.5|9602.5|4
1638237060000|2021-11-30 01:51:00|9611.8|9601.8|9612.3|9602.3|9613.5|9603.5|9611.8|9601.8|12
1638237070000|2021-11-30 01:51:10|9612.8|9602.8|9611.3|9601.3|9613.3|9603.3|9610.8|9600.8|14
1638237080000|2021-11-30 01:51:20|9612.3|9602.3|9613|9603|9613.8|9603.8|9611.8|9601.8|12
1638237090000|2021-11-30 01:51:30|9613.5|9603.5|9614.3|9604.3|9614.3|9604.3|9613.3|9603.3|14
1638237100000|2021-11-30 01:51:40|9613.6|9603.6|9615.3|9605.3|9615.5|9605.5|9613.6|9603.6|7
1638237110000|2021-11-30 01:51:50|9615|9605|9616.3|9606.3|9616.3|9606.3|9614.8|9604.8|6
1638237120000|2021-11-30 01:52:00|9616|9606|9616|9606|9616|9606|9616|9606|1
1638237130000|2021-11-30 01:52:10|9615.8|9605.8|9615.5|9605.5|9615.8|9605.8|9615|9605|4
1638237140000|2021-11-30 01:52:20|9615.8|9605.8|9618.3|9608.3|9618.3|9608.3|9615.3|9605.3|12
1638237150000|2021-11-30 01:52:30|9617.8|9607.8|9618|9608|9618.3|9608.3|9617.5|9607.5|13
1638237160000|2021-11-30 01:52:40|9617.8|9607.8|9618.9|9608.9|9619.3|9609.3|9617.8|9607.8|9
1638237170000|2021-11-30 01:52:50|9618.6|9608.6|9619|9609|9619|9609|9618.3|9608.3|8
1638237180000|2021-11-30 01:53:00|9618.8|9608.8|9616.5|9606.5|9619.3|9609.3|9615.8|9605.8|17
1638237190000|2021-11-30 01:53:10|9615.3|9605.3|9615.5|9605.5|9617.3|9607.3|9615.3|9605.3|9
1638237200000|2021-11-30 01:53:20|9615.3|9605.3|9616.5|9606.5|9616.6|9606.6|9614.8|9604.8|10
1638237210000|2021-11-30 01:53:30|9616.8|9606.8|9616.5|9606.5|9617|9607|9616.5|9606.5|5
1638237230000|2021-11-30 01:53:50|9616.6|9606.6|9618.4|9608.4|9619|9609|9616.6|9606.6|6
1638237240000|2021-11-30 01:54:00|9618.1|9608.1|9621|9611|9621.3|9611.3|9618.1|9608.1|9
1638237250000|2021-11-30 01:54:10|9620.8|9610.8|9621.5|9611.5|9622.3|9612.3|9620.5|9610.5|11
1638237260000|2021-11-30 01:54:20|9621.3|9611.3|9620.8|9610.8|9621.3|9611.3|9620.8|9610.8|2
1638237270000|2021-11-30 01:54:30|9620.9|9610.9|9622.5|9612.5|9622.5|9612.5|9620.5|9610.5|11
1638237280000|2021-11-30 01:54:40|9623|9613|9621.9|9611.9|9623|9613|9620.8|9610.8|14
1638237290000|2021-11-30 01:54:50|9621.4|9611.4|9622.3|9612.3|9622.3|9612.3|9619.9|9609.9|8
1638237300000|2021-11-30 01:55:00|9622.9|9612.9|9621.8|9611.8|9623.8|9613.8|9621.8|9611.8|17
1638237310000|2021-11-30 01:55:10|9621.1|9611.1|9620.1|9610.1|9621.8|9611.8|9620.1|9610.1|11
1638237320000|2021-11-30 01:55:20|9619.9|9609.9|9617.3|9607.3|9620|9610|9616.8|9606.8|15
1638237330000|2021-11-30 01:55:30|9617|9607|9617.3|9607.3|9617.3|9607.3|9617|9607|10
1638237340000|2021-11-30 01:55:40|9617|9607|9616.8|9606.8|9617.3|9607.3|9616.3|9606.3|10
1638237350000|2021-11-30 01:55:50|9616.5|9606.5|9615.5|9605.5|9616.5|9606.5|9614.9|9604.9|8
1638237360000|2021-11-30 01:56:00|9615.4|9605.4|9616.4|9606.4|9616.4|9606.4|9615.3|9605.3|10
1638237370000|2021-11-30 01:56:10|9616.5|9606.5|9615.8|9605.8|9616.5|9606.5|9615.5|9605.5|7
1638237380000|2021-11-30 01:56:20|9616|9606|9617.5|9607.5|9618.1|9608.1|9616|9606|18
1638237390000|2021-11-30 01:56:30|9617.8|9607.8|9616.5|9606.5|9617.8|9607.8|9615.8|9605.8|12
1638237400000|2021-11-30 01:56:40|9616.1|9606.1|9615.6|9605.6|9616.8|9606.8|9615.6|9605.6|11
1638237410000|2021-11-30 01:56:50|9615.1|9605.1|9615.8|9605.8|9616|9606|9615.1|9605.1|8
1638237420000|2021-11-30 01:57:00|9615.5|9605.5|9613|9603|9615.5|9605.5|9612.4|9602.4|7
1638237430000|2021-11-30 01:57:10|9612.8|9602.8|9612.6|9602.6|9613|9603|9612.3|9602.3|9
1638237440000|2021-11-30 01:57:20|9612.4|9602.4|9611.8|9601.8|9612.6|9602.6|9611.3|9601.3|10
1638237450000|2021-11-30 01:57:30|9612|9602|9609.4|9599.4|9612|9602|9609.4|9599.4|12
1638237460000|2021-11-30 01:57:40|9609.5|9599.5|9609.3|9599.3|9609.8|9599.8|9609|9599|6
1638237470000|2021-11-30 01:57:50|9609.6|9599.6|9609|9599|9609.6|9599.6|9608.8|9598.8|4
1638237480000|2021-11-30 01:58:00|9609.3|9599.3|9607.3|9597.3|9609.6|9599.6|9606.3|9596.3|17
1638237490000|2021-11-30 01:58:10|9606.9|9596.9|9607|9597|9607|9597|9606.5|9596.5|7
1638237500000|2021-11-30 01:58:20|9606.8|9596.8|9608|9598|9608.5|9598.5|9606.8|9596.8|10
1638237510000|2021-11-30 01:58:30|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1638237520000|2021-11-30 01:58:40|9608|9598|9608.8|9598.8|9609|9599|9608|9598|5
1638237540000|2021-11-30 01:59:00|9609.1|9599.1|9611.8|9601.8|9613.3|9603.3|9609.1|9599.1|12
1638237550000|2021-11-30 01:59:10|9611.4|9601.4|9610.8|9600.8|9611.8|9601.8|9609.8|9599.8|14
1638237560000|2021-11-30 01:59:20|9611|9601|9611.9|9601.9|9612.8|9602.8|9610.6|9600.6|13
1638237570000|2021-11-30 01:59:30|9611.6|9601.6|9612.8|9602.8|9614|9604|9611.6|9601.6|13
1638237580000|2021-11-30 01:59:40|9613|9603|9612.3|9602.3|9613|9603|9611.3|9601.3|13
1638237590000|2021-11-30 01:59:50|9612|9602|9611.5|9601.5|9612.3|9602.3|9611.4|9601.4|8
1638237600000|2021-11-30 02:00:00|9611.3|9601.3|9609.5|9599.5|9611.5|9601.5|9609.1|9599.1|12
1638237610000|2021-11-30 02:00:10|9609.3|9599.3|9611|9601|9611|9601|9608.3|9598.3|15
1638237620000|2021-11-30 02:00:20|9610.8|9600.8|9612.5|9602.5|9612.5|9602.5|9610.8|9600.8|9
1638237630000|2021-11-30 02:00:30|9612.8|9602.8|9613.6|9603.6|9613.8|9603.8|9612.8|9602.8|11
1638237640000|2021-11-30 02:00:40|9613.3|9603.3|9613|9603|9613.8|9603.8|9612.5|9602.5|10
1638237650000|2021-11-30 02:00:50|9612.9|9602.9|9612.8|9602.8|9612.9|9602.9|9612.5|9602.5|4
1638237660000|2021-11-30 02:01:00|9613|9603|9613.3|9603.3|9613.3|9603.3|9612.8|9602.8|11
1638237670000|2021-11-30 02:01:10|9613|9603|9613.6|9603.6|9613.6|9603.6|9613|9603|6
1638237680000|2021-11-30 02:01:20|9613.4|9603.4|9612.8|9602.8|9613.4|9603.4|9612.5|9602.5|4
1638237690000|2021-11-30 02:01:30|9612.5|9602.5|9612.5|9602.5|9612.8|9602.8|9612.1|9602.1|5
1638237700000|2021-11-30 02:01:40|9612.3|9602.3|9610.6|9600.6|9612.3|9602.3|9610.6|9600.6|8
1638237710000|2021-11-30 02:01:50|9610.4|9600.4|9610.8|9600.8|9611|9601|9610.3|9600.3|5
1638237720000|2021-11-30 02:02:00|9611|9601|9610.6|9600.6|9611.5|9601.5|9610.6|9600.6|6
1638237730000|2021-11-30 02:02:10|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|9609.3|9599.3|7
1638237740000|2021-11-30 02:02:20|9610.3|9600.3|9608.6|9598.6|9610.3|9600.3|9608|9598|14
1638237750000|2021-11-30 02:02:30|9608.9|9598.9|9606.6|9596.6|9609.1|9599.1|9606.6|9596.6|10
1638237760000|2021-11-30 02:02:40|9606.1|9596.1|9607.4|9597.4|9607.8|9597.8|9606.1|9596.1|15
1638237770000|2021-11-30 02:02:50|9607.1|9597.1|9607|9597|9607.4|9597.4|9606.8|9596.8|7
1638237780000|2021-11-30 02:03:00|9606.8|9596.8|9609.3|9599.3|9609.5|9599.5|9606.5|9596.5|10
1638237800000|2021-11-30 02:03:20|9609.5|9599.5|9610.3|9600.3|9610.3|9600.3|9609.5|9599.5|6
1638237810000|2021-11-30 02:03:30|9610.5|9600.5|9611.3|9601.3|9611.6|9601.6|9610.3|9600.3|6
1638237820000|2021-11-30 02:03:40|9610.9|9600.9|9610.5|9600.5|9611.3|9601.3|9610.1|9600.1|10
1638237830000|2021-11-30 02:03:50|9610.3|9600.3|9610.3|9600.3|9610.5|9600.5|9609.9|9599.9|8
1638237840000|2021-11-30 02:04:00|9609.9|9599.9|9609.8|9599.8|9610.6|9600.6|9608.5|9598.5|14
1638237850000|2021-11-30 02:04:10|9609.4|9599.4|9609.1|9599.1|9610|9600|9608.9|9598.9|15
1638237860000|2021-11-30 02:04:20|9610|9600|9608.8|9598.8|9610|9600|9608.8|9598.8|6
1638237870000|2021-11-30 02:04:30|9608.1|9598.1|9608.3|9598.3|9609.3|9599.3|9608.1|9598.1|8
1638237880000|2021-11-30 02:04:40|9609|9599|9609|9599|9609|9599|9608.3|9598.3|7
1638237890000|2021-11-30 02:04:50|9608.8|9598.8|9608.4|9598.4|9608.8|9598.8|9608.4|9598.4|8
1638237900000|2021-11-30 02:05:00|9607.5|9597.5|9610.3|9600.3|9610.5|9600.5|9607.5|9597.5|10
1638237910000|2021-11-30 02:05:10|9610.5|9600.5|9610.8|9600.8|9611.3|9601.3|9609.8|9599.8|12
1638237920000|2021-11-30 02:05:20|9611|9601|9611.8|9601.8|9612|9602|9611|9601|7
1638237930000|2021-11-30 02:05:30|9612|9602|9613.5|9603.5|9613.8|9603.8|9611.8|9601.8|10
1638237940000|2021-11-30 02:05:40|9612.9|9602.9|9610.6|9600.6|9613.5|9603.5|9610.6|9600.6|14
1638237950000|2021-11-30 02:05:50|9611|9601|9611.3|9601.3|9611.5|9601.5|9610.8|9600.8|5
1638237960000|2021-11-30 02:06:00|9611|9601|9611.5|9601.5|9611.5|9601.5|9610.6|9600.6|9
1638237970000|2021-11-30 02:06:10|9610.8|9600.8|9611.4|9601.4|9611.6|9601.6|9610.8|9600.8|4
1638237980000|2021-11-30 02:06:20|9611.5|9601.5|9611.3|9601.3|9611.5|9601.5|9611.3|9601.3|4
1638237990000|2021-11-30 02:06:30|9611|9601|9606.5|9596.5|9611.6|9601.6|9606.3|9596.3|15
1638238000000|2021-11-30 02:06:40|9606.8|9596.8|9609.5|9599.5|9609.5|9599.5|9606.8|9596.8|17
1638238010000|2021-11-30 02:06:50|9609.9|9599.9|9609|9599|9609.9|9599.9|9608.8|9598.8|13
1638238020000|2021-11-30 02:07:00|9608.8|9598.8|9609.3|9599.3|9609.5|9599.5|9608.8|9598.8|7
1638238040000|2021-11-30 02:07:20|9609.5|9599.5|9610.5|9600.5|9612.4|9602.4|9609.5|9599.5|17
1638238050000|2021-11-30 02:07:30|9610|9600|9609.5|9599.5|9610.6|9600.6|9608.9|9598.9|14
1638238060000|2021-11-30 02:07:40|9609.1|9599.1|9606.3|9596.3|9609.1|9599.1|9606.3|9596.3|13
1638238070000|2021-11-30 02:07:50|9606.4|9596.4|9610.1|9600.1|9610.4|9600.4|9606.4|9596.4|20
1638238080000|2021-11-30 02:08:00|9609.5|9599.5|9606.1|9596.1|9609.5|9599.5|9606.1|9596.1|13
1638238090000|2021-11-30 02:08:10|9605.3|9595.3|9604.5|9594.5|9606.3|9596.3|9604.3|9594.3|17
1638238100000|2021-11-30 02:08:20|9605|9595|9609|9599|9609|9599|9605|9595|15
1638238110000|2021-11-30 02:08:30|9608|9598|9606.8|9596.8|9610.3|9600.3|9606.5|9596.5|25
1638238120000|2021-11-30 02:08:40|9607|9597|9607.8|9597.8|9608|9598|9605.9|9595.9|19
1638238130000|2021-11-30 02:08:50|9607.6|9597.6|9609.5|9599.5|9610|9600|9607.5|9597.5|19
1638238140000|2021-11-30 02:09:00|9609.3|9599.3|9608.4|9598.4|9609.3|9599.3|9608.4|9598.4|13
1638238150000|2021-11-30 02:09:10|9608.3|9598.3|9608|9598|9609.1|9599.1|9608|9598|10
1638238160000|2021-11-30 02:09:20|9607.8|9597.8|9605.5|9595.5|9607.8|9597.8|9605.5|9595.5|6
1638238170000|2021-11-30 02:09:30|9604.5|9594.5|9604.8|9594.8|9604.8|9594.8|9604.5|9594.5|4
1638238180000|2021-11-30 02:09:40|9604.5|9594.5|9602|9592|9604.5|9594.5|9601.3|9591.3|11
1638238190000|2021-11-30 02:09:50|9601.8|9591.8|9602.3|9592.3|9602.8|9592.8|9601.8|9591.8|9
1638238200000|2021-11-30 02:10:00|9602|9592|9603.5|9593.5|9603.5|9593.5|9601.1|9591.1|14
1638238210000|2021-11-30 02:10:10|9603.3|9593.3|9602.5|9592.5|9603.3|9593.3|9601.6|9591.6|10
1638238220000|2021-11-30 02:10:20|9602.3|9592.3|9600.8|9590.8|9602.3|9592.3|9600.6|9590.6|11
1638238230000|2021-11-30 02:10:30|9600.5|9590.5|9602.9|9592.9|9603.1|9593.1|9600.5|9590.5|16
1638238240000|2021-11-30 02:10:40|9602.5|9592.5|9601.6|9591.6|9603.4|9593.4|9601.6|9591.6|15
1638238250000|2021-11-30 02:10:50|9601.4|9591.4|9601.4|9591.4|9601.5|9591.5|9601.4|9591.4|3
1638238260000|2021-11-30 02:11:00|9601.8|9591.8|9601.4|9591.4|9602.5|9592.5|9601.4|9591.4|13
1638238270000|2021-11-30 02:11:10|9601.8|9591.8|9603.1|9593.1|9603.1|9593.1|9601.6|9591.6|12
1638238280000|2021-11-30 02:11:20|9602.8|9592.8|9602.6|9592.6|9603.1|9593.1|9602.6|9592.6|7
1638238290000|2021-11-30 02:11:30|9602.5|9592.5|9601.9|9591.9|9602.9|9592.9|9601.9|9591.9|12
1638238300000|2021-11-30 02:11:40|9602.3|9592.3|9601.4|9591.4|9602.6|9592.6|9601.4|9591.4|8
1638238310000|2021-11-30 02:11:50|9601.8|9591.8|9599.8|9589.8|9601.8|9591.8|9599.1|9589.1|12
1638238320000|2021-11-30 02:12:00|9599.9|9589.9|9599|9589|9600.1|9590.1|9599|9589|7
1638238330000|2021-11-30 02:12:10|9599.4|9589.4|9600.1|9590.1|9600.1|9590.1|9599|9589|17
1638238340000|2021-11-30 02:12:20|9600.4|9590.4|9600.3|9590.3|9600.4|9590.4|9600|9590|4
1638238350000|2021-11-30 02:12:30|9600.8|9590.8|9600.4|9590.4|9601|9591|9599.9|9589.9|10
1638238360000|2021-11-30 02:12:40|9600.5|9590.5|9601.3|9591.3|9601.3|9591.3|9600.4|9590.4|7
1638238370000|2021-11-30 02:12:50|9601.5|9591.5|9602.9|9592.9|9602.9|9592.9|9601.3|9591.3|10
1638238380000|2021-11-30 02:13:00|9603.1|9593.1|9602.6|9592.6|9603.1|9593.1|9602|9592|14
1638238390000|2021-11-30 02:13:10|9603|9593|9603|9593|9603|9593|9603|9593|1
1638238400000|2021-11-30 02:13:20|9603.3|9593.3|9604.8|9594.8|9604.8|9594.8|9602.3|9592.3|8
1638238410000|2021-11-30 02:13:30|9605|9595|9604.4|9594.4|9605.3|9595.3|9603.4|9593.4|20
1638238420000|2021-11-30 02:13:40|9604.6|9594.6|9604.3|9594.3|9604.6|9594.6|9603.6|9593.6|7
1638238430000|2021-11-30 02:13:50|9604.5|9594.5|9604.6|9594.6|9604.6|9594.6|9603.8|9593.8|10
1638238440000|2021-11-30 02:14:00|9604.9|9594.9|9603.5|9593.5|9605|9595|9602.8|9592.8|12
1638238450000|2021-11-30 02:14:10|9603.8|9593.8|9604.5|9594.5|9604.9|9594.9|9603.8|9593.8|11
1638238460000|2021-11-30 02:14:20|9604.9|9594.9|9604.5|9594.5|9604.9|9594.9|9603.9|9593.9|7
1638238470000|2021-11-30 02:14:30|9604.3|9594.3|9603.6|9593.6|9604.3|9594.3|9603|9593|11
1638238480000|2021-11-30 02:14:40|9603.5|9593.5|9604.9|9594.9|9604.9|9594.9|9603.5|9593.5|7
1638238490000|2021-11-30 02:14:50|9604.6|9594.6|9607|9597|9608.3|9598.3|9603.9|9593.9|11
1638238500000|2021-11-30 02:15:00|9606.4|9596.4|9608|9598|9608|9598|9606|9596|7
1638238510000|2021-11-30 02:15:10|9608.4|9598.4|9609|9599|9609.6|9599.6|9608.4|9598.4|5
1638238520000|2021-11-30 02:15:20|9609.4|9599.4|9608.1|9598.1|9609.4|9599.4|9608.1|9598.1|8
1638238530000|2021-11-30 02:15:30|9608.5|9598.5|9609.4|9599.4|9609.4|9599.4|9608.5|9598.5|6
1638238540000|2021-11-30 02:15:40|9609.5|9599.5|9611.4|9601.4|9611.6|9601.6|9609.5|9599.5|7
1638238550000|2021-11-30 02:15:50|9611.6|9601.6|9611.6|9601.6|9611.6|9601.6|9611.6|9601.6|1
1638238560000|2021-11-30 02:16:00|9610.4|9600.4|9610|9600|9610.4|9600.4|9609.4|9599.4|6
1638238580000|2021-11-30 02:16:20|9610.3|9600.3|9610.4|9600.4|9610.4|9600.4|9610|9600|5
1638238590000|2021-11-30 02:16:30|9610.1|9600.1|9609.1|9599.1|9610.1|9600.1|9608.9|9598.9|8
1638238600000|2021-11-30 02:16:40|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1638238610000|2021-11-30 02:16:50|9608.6|9598.6|9607.4|9597.4|9609.1|9599.1|9607.1|9597.1|7
1638238620000|2021-11-30 02:17:00|9607.8|9597.8|9608|9598|9608|9598|9607.4|9597.4|5
1638238630000|2021-11-30 02:17:10|9607.4|9597.4|9607.1|9597.1|9607.4|9597.4|9607.1|9597.1|2
1638238640000|2021-11-30 02:17:20|9607.5|9597.5|9608.8|9598.8|9608.8|9598.8|9607.5|9597.5|3
1638238650000|2021-11-30 02:17:30|9608.1|9598.1|9607.8|9597.8|9608.1|9598.1|9607.8|9597.8|2
1638238660000|2021-11-30 02:17:40|9607.5|9597.5|9607.8|9597.8|9607.8|9597.8|9607.4|9597.4|4
1638238670000|2021-11-30 02:17:50|9607.4|9597.4|9606.9|9596.9|9607.4|9597.4|9606.3|9596.3|3
1638238680000|2021-11-30 02:18:00|9606.8|9596.8|9605|9595|9606.8|9596.8|9604.8|9594.8|5
1638238690000|2021-11-30 02:18:10|9605.3|9595.3|9605|9595|9605.3|9595.3|9605|9595|2
1638238700000|2021-11-30 02:18:20|9604.6|9594.6|9604.4|9594.4|9604.6|9594.6|9604.4|9594.4|2
1638238710000|2021-11-30 02:18:30|9604.1|9594.1|9604.4|9594.4|9604.4|9594.4|9604.1|9594.1|2
1638238720000|2021-11-30 02:18:40|9604.8|9594.8|9604.9|9594.9|9604.9|9594.9|9604.8|9594.8|2
1638238730000|2021-11-30 02:18:50|9605.4|9595.4|9604.5|9594.5|9605.4|9595.4|9604.5|9594.5|4
1638238740000|2021-11-30 02:19:00|9604.8|9594.8|9604.4|9594.4|9605.1|9595.1|9604.3|9594.3|9
1638238750000|2021-11-30 02:19:10|9604.6|9594.6|9604.9|9594.9|9604.9|9594.9|9604.3|9594.3|5
1638238760000|2021-11-30 02:19:20|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|1
1638238770000|2021-11-30 02:19:30|9605.5|9595.5|9605.3|9595.3|9605.8|9595.8|9605.3|9595.3|4
1638238780000|2021-11-30 02:19:40|9605|9595|9604.6|9594.6|9605|9595|9604.4|9594.4|3
1638238790000|2021-11-30 02:19:50|9604.4|9594.4|9604.6|9594.6|9604.6|9594.6|9604.4|9594.4|2
1638238800000|2021-11-30 02:20:00|9604.4|9594.4|9605.8|9595.8|9605.8|9595.8|9604.4|9594.4|5
1638238810000|2021-11-30 02:20:10|9606|9596|9606|9596|9606|9596|9605.6|9595.6|3
1638238820000|2021-11-30 02:20:20|9606.4|9596.4|9605.8|9595.8|9606.4|9596.4|9605.8|9595.8|5
1638238830000|2021-11-30 02:20:30|9605.3|9595.3|9604.8|9594.8|9605.3|9595.3|9604.8|9594.8|2
1638238840000|2021-11-30 02:20:40|9604.6|9594.6|9604.6|9594.6|9604.8|9594.8|9604.6|9594.6|5
1638238850000|2021-11-30 02:20:50|9604.8|9594.8|9604.4|9594.4|9604.8|9594.8|9604.4|9594.4|9
1638238860000|2021-11-30 02:21:00|9603.8|9593.8|9604.4|9594.4|9604.4|9594.4|9603.8|9593.8|2
1638238870000|2021-11-30 02:21:10|9604.6|9594.6|9605.3|9595.3|9605.3|9595.3|9604.6|9594.6|4
1638238880000|2021-11-30 02:21:20|9605|9595|9605|9595|9605|9595|9605|9595|1
1638238890000|2021-11-30 02:21:30|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|9604.4|9594.4|7
1638238900000|2021-11-30 02:21:40|9604.9|9594.9|9603.4|9593.4|9604.9|9594.9|9603.4|9593.4|7
1638238910000|2021-11-30 02:21:50|9602.6|9592.6|9602.5|9592.5|9602.8|9592.8|9602.3|9592.3|5
1638238920000|2021-11-30 02:22:00|9602.1|9592.1|9602.5|9592.5|9602.9|9592.9|9602.1|9592.1|3
1638238930000|2021-11-30 02:22:10|9603.1|9593.1|9603.3|9593.3|9603.3|9593.3|9603.1|9593.1|2
1638238940000|2021-11-30 02:22:20|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|1
1638238950000|2021-11-30 02:22:30|9603.3|9593.3|9603.5|9593.5|9603.5|9593.5|9603|9593|4
1638238970000|2021-11-30 02:22:50|9603.3|9593.3|9603.8|9593.8|9603.8|9593.8|9603.3|9593.3|3
1638238980000|2021-11-30 02:23:00|9603.4|9593.4|9603.1|9593.1|9603.4|9593.4|9602.9|9592.9|6
1638238990000|2021-11-30 02:23:10|9603.5|9593.5|9604.5|9594.5|9604.5|9594.5|9602.6|9592.6|7
1638239000000|2021-11-30 02:23:20|9604.8|9594.8|9605|9595|9605|9595|9604.8|9594.8|2
1638239010000|2021-11-30 02:23:30|9605.4|9595.4|9605|9595|9605.4|9595.4|9605|9595|2
1638239020000|2021-11-30 02:23:40|9605.8|9595.8|9606.3|9596.3|9606.3|9596.3|9605.8|9595.8|2
1638239030000|2021-11-30 02:23:50|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1638239060000|2021-11-30 02:24:20|9606.3|9596.3|9604.8|9594.8|9606.3|9596.3|9603.9|9593.9|4
1638239070000|2021-11-30 02:24:30|9605|9595|9604.8|9594.8|9605|9595|9604.8|9594.8|2
1638239090000|2021-11-30 02:24:50|9605|9595|9605|9595|9605|9595|9605|9595|1
1638239100000|2021-11-30 02:25:00|9605.3|9595.3|9605.4|9595.4|9605.4|9595.4|9604.6|9594.6|5
1638239120000|2021-11-30 02:25:20|9605.1|9595.1|9605.3|9595.3|9605.6|9595.6|9605.1|9595.1|4
1638239150000|2021-11-30 02:25:50|9605.5|9595.5|9605.1|9595.1|9605.8|9595.8|9604.9|9594.9|8
1638239160000|2021-11-30 02:26:00|9605|9595|9602.9|9592.9|9606|9596|9602.6|9592.6|12
1638239170000|2021-11-30 02:26:10|9602.6|9592.6|9602.5|9592.5|9603|9593|9601.9|9591.9|16
1638239180000|2021-11-30 02:26:20|9602.8|9592.8|9602.5|9592.5|9603|9593|9602.4|9592.4|10
1638239190000|2021-11-30 02:26:30|9601.6|9591.6|9601.6|9591.6|9602.5|9592.5|9601.5|9591.5|8
1638239200000|2021-11-30 02:26:40|9601.4|9591.4|9601.1|9591.1|9601.9|9591.9|9601.1|9591.1|6
1638239210000|2021-11-30 02:26:50|9601.4|9591.4|9600.8|9590.8|9601.4|9591.4|9600.8|9590.8|4
1638239220000|2021-11-30 02:27:00|9600.5|9590.5|9598.4|9588.4|9600.5|9590.5|9598.4|9588.4|12
1638239230000|2021-11-30 02:27:10|9598.1|9588.1|9599.8|9589.8|9599.8|9589.8|9598.1|9588.1|10
1638239240000|2021-11-30 02:27:20|9599.5|9589.5|9598.3|9588.3|9599.5|9589.5|9598|9588|7
1638239250000|2021-11-30 02:27:30|9598.6|9588.6|9600|9590|9600|9590|9598.4|9588.4|5
1638239270000|2021-11-30 02:27:50|9600.6|9590.6|9600|9590|9600.8|9590.8|9600|9590|4
1638239280000|2021-11-30 02:28:00|9599.8|9589.8|9599.8|9589.8|9600.3|9590.3|9599.8|9589.8|5
1638239290000|2021-11-30 02:28:10|9599.5|9589.5|9599|9589|9599.5|9589.5|9598.8|9588.8|4
1638239300000|2021-11-30 02:28:20|9599.3|9589.3|9600.5|9590.5|9600.5|9590.5|9599.3|9589.3|2
1638239310000|2021-11-30 02:28:30|9600.8|9590.8|9601.6|9591.6|9602.8|9592.8|9600.8|9590.8|8
1638239320000|2021-11-30 02:28:40|9601.9|9591.9|9602.8|9592.8|9603|9593|9601.4|9591.4|8
1638239330000|2021-11-30 02:28:50|9601.6|9591.6|9602.5|9592.5|9602.5|9592.5|9601.6|9591.6|2
1638239340000|2021-11-30 02:29:00|9601.9|9591.9|9603.4|9593.4|9603.4|9593.4|9601.9|9591.9|7
1638239350000|2021-11-30 02:29:10|9603.3|9593.3|9602.5|9592.5|9603.3|9593.3|9602.3|9592.3|10
1638239360000|2021-11-30 02:29:20|9602.8|9592.8|9603|9593|9603.3|9593.3|9602.8|9592.8|4
1638239370000|2021-11-30 02:29:30|9602.6|9592.6|9603.3|9593.3|9603.3|9593.3|9602.6|9592.6|3
1638239380000|2021-11-30 02:29:40|9603.8|9593.8|9604|9594|9604|9594|9603.8|9593.8|2
1638239400000|2021-11-30 02:30:00|9603.6|9593.6|9608|9598|9608|9598|9603.6|9593.6|18
1638239410000|2021-11-30 02:30:10|9608.3|9598.3|9608.1|9598.1|9608.3|9598.3|9607.5|9597.5|9
1638239420000|2021-11-30 02:30:20|9607.8|9597.8|9607|9597|9607.8|9597.8|9606.4|9596.4|15
1638239430000|2021-11-30 02:30:30|9606.6|9596.6|9607|9597|9607|9597|9605|9595|17
1638239440000|2021-11-30 02:30:40|9607.3|9597.3|9606.5|9596.5|9607.5|9597.5|9605.8|9595.8|14
1638239450000|2021-11-30 02:30:50|9606.8|9596.8|9607.8|9597.8|9607.8|9597.8|9606.3|9596.3|8
1638239460000|2021-11-30 02:31:00|9608.4|9598.4|9609.3|9599.3|9609.3|9599.3|9607.9|9597.9|10
1638239470000|2021-11-30 02:31:10|9608.9|9598.9|9607|9597|9609.3|9599.3|9606|9596|19
1638239480000|2021-11-30 02:31:20|9607.3|9597.3|9606.3|9596.3|9607.3|9597.3|9605.3|9595.3|14
1638239490000|2021-11-30 02:31:30|9606.5|9596.5|9604.1|9594.1|9606.5|9596.5|9604.1|9594.1|11
1638239500000|2021-11-30 02:31:40|9605.1|9595.1|9606.1|9596.1|9606.1|9596.1|9602.9|9592.9|15
1638239510000|2021-11-30 02:31:50|9606.5|9596.5|9604.3|9594.3|9607|9597|9602.3|9592.3|15
1638239520000|2021-11-30 02:32:00|9604|9594|9603.3|9593.3|9604|9594|9601.8|9591.8|15
1638239530000|2021-11-30 02:32:10|9602.9|9592.9|9599.1|9589.1|9602.9|9592.9|9599.1|9589.1|12
1638239540000|2021-11-30 02:32:20|9598.3|9588.3|9599.4|9589.4|9599.6|9589.6|9598.3|9588.3|12
1638239550000|2021-11-30 02:32:30|9599.6|9589.6|9599.4|9589.4|9599.9|9589.9|9598.5|9588.5|8
1638239560000|2021-11-30 02:32:40|9599.6|9589.6|9598.8|9588.8|9599.6|9589.6|9597.9|9587.9|7
1638239570000|2021-11-30 02:32:50|9598.9|9588.9|9599.4|9589.4|9599.6|9589.6|9598.9|9588.9|8
1638239580000|2021-11-30 02:33:00|9599.1|9589.1|9595.1|9585.1|9599.1|9589.1|9593.3|9583.3|21
1638239590000|2021-11-30 02:33:10|9595.4|9585.4|9594.1|9584.1|9597|9587|9594.1|9584.1|10
1638239600000|2021-11-30 02:33:20|9594|9584|9593.8|9583.8|9594.6|9584.6|9593.3|9583.3|9
1638239610000|2021-11-30 02:33:30|9593.5|9583.5|9592.8|9582.8|9593.5|9583.5|9592.3|9582.3|7
1638239620000|2021-11-30 02:33:40|9593.1|9583.1|9592.4|9582.4|9593.5|9583.5|9591.1|9581.1|10
1638239630000|2021-11-30 02:33:50|9592.1|9582.1|9587.1|9577.1|9592.1|9582.1|9587|9577|15
1638239640000|2021-11-30 02:34:00|9587.4|9577.4|9589|9579|9590|9580|9586.6|9576.6|13
1638239650000|2021-11-30 02:34:10|9589.3|9579.3|9589.9|9579.9|9590.4|9580.4|9588|9578|14
1638239660000|2021-11-30 02:34:20|9590.1|9580.1|9591|9581|9591.5|9581.5|9590.1|9580.1|9
1638239670000|2021-11-30 02:34:30|9590.6|9580.6|9590.3|9580.3|9591.8|9581.8|9589.6|9579.6|15
1638239680000|2021-11-30 02:34:40|9590.5|9580.5|9590|9580|9590.5|9580.5|9590|9580|5
1638239690000|2021-11-30 02:34:50|9589.8|9579.8|9589.3|9579.3|9590|9580|9589.3|9579.3|6
1638239700000|2021-11-30 02:35:00|9589|9579|9589.8|9579.8|9589.8|9579.8|9588.5|9578.5|5
1638239710000|2021-11-30 02:35:10|9589.6|9579.6|9589.3|9579.3|9590.5|9580.5|9589.3|9579.3|6
1638239720000|2021-11-30 02:35:20|9589|9579|9589.8|9579.8|9589.8|9579.8|9588.8|9578.8|5
1638239730000|2021-11-30 02:35:30|9589.5|9579.5|9590.5|9580.5|9590.5|9580.5|9588.4|9578.4|12
1638239740000|2021-11-30 02:35:40|9591|9581|9589.9|9579.9|9591|9581|9589.9|9579.9|5
1638239750000|2021-11-30 02:35:50|9590.3|9580.3|9590.8|9580.8|9590.8|9580.8|9590.3|9580.3|4
1638239760000|2021-11-30 02:36:00|9590.4|9580.4|9591.5|9581.5|9591.5|9581.5|9590|9580|10
1638239770000|2021-11-30 02:36:10|9591.8|9581.8|9592.5|9582.5|9592.8|9582.8|9591.8|9581.8|5
1638239780000|2021-11-30 02:36:20|9592.8|9582.8|9591.5|9581.5|9594.1|9584.1|9591|9581|16
1638239790000|2021-11-30 02:36:30|9591|9581|9590.5|9580.5|9591.1|9581.1|9590.5|9580.5|7
1638239800000|2021-11-30 02:36:40|9590.3|9580.3|9593.3|9583.3|9593.8|9583.8|9589.8|9579.8|14
1638239810000|2021-11-30 02:36:50|9593|9583|9591.8|9581.8|9593|9583|9591.3|9581.3|11
1638239820000|2021-11-30 02:37:00|9591.4|9581.4|9591.3|9581.3|9591.8|9581.8|9590.9|9580.9|12
1638239830000|2021-11-30 02:37:10|9590.1|9580.1|9592|9582|9592|9582|9589.6|9579.6|8
1638239840000|2021-11-30 02:37:20|9591.6|9581.6|9591.8|9581.8|9592.4|9582.4|9591.5|9581.5|16
1638239850000|2021-11-30 02:37:30|9592|9582|9593.3|9583.3|9593.8|9583.8|9591.5|9581.5|12
1638239860000|2021-11-30 02:37:40|9593|9583|9594|9584|9594|9584|9593|9583|4
1638239870000|2021-11-30 02:37:50|9594.4|9584.4|9593.4|9583.4|9594.5|9584.5|9592.8|9582.8|10
1638239880000|2021-11-30 02:38:00|9593.5|9583.5|9593.5|9583.5|9595|9585|9593.3|9583.3|17
1638239890000|2021-11-30 02:38:10|9593.3|9583.3|9591.3|9581.3|9593.3|9583.3|9591.3|9581.3|8
1638239900000|2021-11-30 02:38:20|9591|9581|9590.5|9580.5|9591|9581|9590.5|9580.5|4
1638239920000|2021-11-30 02:38:40|9591|9581|9593|9583|9593|9583|9591|9581|5
1638239930000|2021-11-30 02:38:50|9593.3|9583.3|9593.8|9583.8|9593.8|9583.8|9593.3|9583.3|2
1638239940000|2021-11-30 02:39:00|9594.3|9584.3|9596.5|9586.5|9597.3|9587.3|9594|9584|11
1638239950000|2021-11-30 02:39:10|9596.3|9586.3|9595.4|9585.4|9597.3|9587.3|9595.4|9585.4|8
1638239960000|2021-11-30 02:39:20|9595.5|9585.5|9595.4|9585.4|9596.4|9586.4|9595.4|9585.4|11
1638239970000|2021-11-30 02:39:30|9595|9585|9594.4|9584.4|9595.8|9585.8|9594.4|9584.4|11
1638239980000|2021-11-30 02:39:40|9594.8|9584.8|9594.6|9584.6|9595|9585|9594|9584|9
1638239990000|2021-11-30 02:39:50|9594.9|9584.9|9595|9585|9595.3|9585.3|9594.8|9584.8|9
1638240000000|2021-11-30 02:40:00|9594.8|9584.8|9595.5|9585.5|9595.9|9585.9|9594.8|9584.8|7
1638240010000|2021-11-30 02:40:10|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|9595|9585|10
1638240020000|2021-11-30 02:40:20|9595.6|9585.6|9595.4|9585.4|9595.8|9585.8|9594.9|9584.9|15
1638240030000|2021-11-30 02:40:30|9595.1|9585.1|9595.3|9585.3|9595.6|9585.6|9595.1|9585.1|10
1638240040000|2021-11-30 02:40:40|9595.1|9585.1|9595|9585|9596|9586|9594.8|9584.8|10
1638240050000|2021-11-30 02:40:50|9595.3|9585.3|9595.9|9585.9|9595.9|9585.9|9595.3|9585.3|3
1638240060000|2021-11-30 02:41:00|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|1
1638240070000|2021-11-30 02:41:10|9596|9586|9592.6|9582.6|9596|9586|9592.3|9582.3|7
1638240090000|2021-11-30 02:41:30|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1638240110000|2021-11-30 02:41:50|9592|9582|9591|9581|9592|9582|9590.6|9580.6|4
1638240120000|2021-11-30 02:42:00|9591.3|9581.3|9591|9581|9591.3|9581.3|9589.5|9579.5|11
1638240130000|2021-11-30 02:42:10|9590.8|9580.8|9591.8|9581.8|9591.8|9581.8|9590.3|9580.3|9
1638240140000|2021-11-30 02:42:20|9591.5|9581.5|9590.4|9580.4|9591.8|9581.8|9590.4|9580.4|13
1638240150000|2021-11-30 02:42:30|9590.6|9580.6|9591.5|9581.5|9591.5|9581.5|9590.4|9580.4|12
1638240160000|2021-11-30 02:42:40|9591.3|9581.3|9590.9|9580.9|9591.3|9581.3|9590.8|9580.8|4
1638240170000|2021-11-30 02:42:50|9591.4|9581.4|9591.6|9581.6|9591.9|9581.9|9591.3|9581.3|6
1638240180000|2021-11-30 02:43:00|9591.9|9581.9|9591.8|9581.8|9592.1|9582.1|9590.5|9580.5|10
1638240190000|2021-11-30 02:43:10|9591.5|9581.5|9591.6|9581.6|9591.9|9581.9|9591.3|9581.3|7
1638240200000|2021-11-30 02:43:20|9591.9|9581.9|9591|9581|9591.9|9581.9|9590.4|9580.4|12
1638240210000|2021-11-30 02:43:30|9590.6|9580.6|9590|9580|9590.6|9580.6|9590|9580|3
1638240220000|2021-11-30 02:43:40|9590.4|9580.4|9590.1|9580.1|9590.4|9580.4|9589.8|9579.8|4
1638240230000|2021-11-30 02:43:50|9590.4|9580.4|9590.1|9580.1|9590.4|9580.4|9589.8|9579.8|6
1638240240000|2021-11-30 02:44:00|9590.4|9580.4|9590.3|9580.3|9590.4|9580.4|9590.1|9580.1|8
1638240250000|2021-11-30 02:44:10|9589.5|9579.5|9590.1|9580.1|9590.5|9580.5|9589.5|9579.5|8
1638240260000|2021-11-30 02:44:20|9590.4|9580.4|9590|9580|9590.4|9580.4|9590|9580|3
1638240270000|2021-11-30 02:44:30|9590.1|9580.1|9590.4|9580.4|9590.4|9580.4|9590.1|9580.1|2
1638240280000|2021-11-30 02:44:40|9590.6|9580.6|9590.5|9580.5|9590.9|9580.9|9590.3|9580.3|8
1638240290000|2021-11-30 02:44:50|9590.6|9580.6|9590.5|9580.5|9590.6|9580.6|9590|9580|7
1638240300000|2021-11-30 02:45:00|9590.3|9580.3|9590.1|9580.1|9590.4|9580.4|9589.4|9579.4|13
1638240310000|2021-11-30 02:45:10|9590.9|9580.9|9590.8|9580.8|9590.9|9580.9|9590.8|9580.8|2
1638240320000|2021-11-30 02:45:20|9590.9|9580.9|9590.8|9580.8|9590.9|9580.9|9590.8|9580.8|4
1638240330000|2021-11-30 02:45:30|9590.5|9580.5|9589.6|9579.6|9590.6|9580.6|9589.6|9579.6|7
1638240340000|2021-11-30 02:45:40|9589.3|9579.3|9588.9|9578.9|9589.6|9579.6|9588.9|9578.9|10
1638240350000|2021-11-30 02:45:50|9589.1|9579.1|9587|9577|9589.1|9579.1|9587|9577|14
1638240360000|2021-11-30 02:46:00|9586.9|9576.9|9586.1|9576.1|9586.9|9576.9|9585.5|9575.5|18
1638240370000|2021-11-30 02:46:10|9586.4|9576.4|9587.9|9577.9|9587.9|9577.9|9586.1|9576.1|6
1638240380000|2021-11-30 02:46:20|9588.1|9578.1|9588|9578|9588.3|9578.3|9587.9|9577.9|4
1638240390000|2021-11-30 02:46:30|9588.3|9578.3|9588.9|9578.9|9588.9|9578.9|9588.3|9578.3|8
1638240400000|2021-11-30 02:46:40|9589.1|9579.1|9587.9|9577.9|9589.1|9579.1|9587.8|9577.8|7
1638240410000|2021-11-30 02:46:50|9588|9578|9588|9578|9588.5|9578.5|9588|9578|6
1638240420000|2021-11-30 02:47:00|9588.3|9578.3|9590.3|9580.3|9591.1|9581.1|9588.3|9578.3|12
1638240430000|2021-11-30 02:47:10|9590.5|9580.5|9591.9|9581.9|9592.5|9582.5|9590.5|9580.5|16
1638240440000|2021-11-30 02:47:20|9592|9582|9593.3|9583.3|9593.8|9583.8|9592|9582|8
1638240450000|2021-11-30 02:47:30|9593.5|9583.5|9594.4|9584.4|9594.6|9584.6|9593|9583|11
1638240460000|2021-11-30 02:47:40|9594.3|9584.3|9594.4|9584.4|9594.4|9584.4|9593.6|9583.6|12
1638240470000|2021-11-30 02:47:50|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9593.6|9583.6|8
1638240480000|2021-11-30 02:48:00|9594.4|9584.4|9594.6|9584.6|9594.6|9584.6|9594|9584|5
1638240490000|2021-11-30 02:48:10|9594.4|9584.4|9594.6|9584.6|9594.6|9584.6|9593.5|9583.5|12
1638240500000|2021-11-30 02:48:20|9594.4|9584.4|9593.8|9583.8|9594.6|9584.6|9593.8|9583.8|10
1638240510000|2021-11-30 02:48:30|9593.4|9583.4|9592.8|9582.8|9593.9|9583.9|9592.8|9582.8|7
1638240520000|2021-11-30 02:48:40|9592.5|9582.5|9592.9|9582.9|9592.9|9582.9|9592|9582|9
1638240530000|2021-11-30 02:48:50|9593.1|9583.1|9593.3|9583.3|9593.8|9583.8|9593.1|9583.1|4
1638240540000|2021-11-30 02:49:00|9593|9583|9592.5|9582.5|9593|9583|9592.5|9582.5|5
1638240550000|2021-11-30 02:49:10|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1638240560000|2021-11-30 02:49:20|9592.4|9582.4|9592.9|9582.9|9592.9|9582.9|9592|9582|5
1638240570000|2021-11-30 02:49:30|9592.6|9582.6|9591.3|9581.3|9592.6|9582.6|9591.1|9581.1|13
1638240580000|2021-11-30 02:49:40|9591.1|9581.1|9592.1|9582.1|9592.1|9582.1|9590.4|9580.4|4
1638240590000|2021-11-30 02:49:50|9591.9|9581.9|9591.9|9581.9|9592.1|9582.1|9591.9|9581.9|3
1638240600000|2021-11-30 02:50:00|9591.6|9581.6|9591.9|9581.9|9591.9|9581.9|9591.6|9581.6|2
1638240620000|2021-11-30 02:50:20|9591.6|9581.6|9590.9|9580.9|9591.6|9581.6|9590.9|9580.9|4
1638240630000|2021-11-30 02:50:30|9591.1|9581.1|9589.1|9579.1|9591.1|9581.1|9588.9|9578.9|9
1638240640000|2021-11-30 02:50:40|9589.3|9579.3|9591.5|9581.5|9591.5|9581.5|9589.3|9579.3|9
1638240650000|2021-11-30 02:50:50|9591.3|9581.3|9591|9581|9591.5|9581.5|9590.6|9580.6|8
1638240660000|2021-11-30 02:51:00|9590.1|9580.1|9589|9579|9590.1|9580.1|9588.5|9578.5|7
1638240670000|2021-11-30 02:51:10|9588.9|9578.9|9589|9579|9589.3|9579.3|9588.5|9578.5|6
1638240680000|2021-11-30 02:51:20|9588.5|9578.5|9591.3|9581.3|9592.5|9582.5|9588.5|9578.5|17
1638240690000|2021-11-30 02:51:30|9591.5|9581.5|9591.5|9581.5|9592|9582|9591.3|9581.3|13
1638240700000|2021-11-30 02:51:40|9591.1|9581.1|9591.1|9581.1|9592|9582|9591|9581|6
1638240710000|2021-11-30 02:51:50|9591.3|9581.3|9590.5|9580.5|9591.5|9581.5|9590.3|9580.3|9
1638240720000|2021-11-30 02:52:00|9590.3|9580.3|9589.8|9579.8|9590.3|9580.3|9588.9|9578.9|15
1638240730000|2021-11-30 02:52:10|9589.5|9579.5|9589.1|9579.1|9589.6|9579.6|9588.8|9578.8|8
1638240740000|2021-11-30 02:52:20|9589.3|9579.3|9590|9580|9590.3|9580.3|9589.3|9579.3|5
1638240750000|2021-11-30 02:52:30|9589.6|9579.6|9589.1|9579.1|9589.8|9579.8|9589.1|9579.1|5
1638240760000|2021-11-30 02:52:40|9588.9|9578.9|9588.8|9578.8|9589|9579|9588.6|9578.6|4
1638240770000|2021-11-30 02:52:50|9588.6|9578.6|9589.1|9579.1|9589.1|9579.1|9588.6|9578.6|2
1638240780000|2021-11-30 02:53:00|9588.9|9578.9|9588.9|9578.9|9589|9579|9588.9|9578.9|3
1638240790000|2021-11-30 02:53:10|9589.8|9579.8|9590.6|9580.6|9590.9|9580.9|9589.8|9579.8|8
1638240800000|2021-11-30 02:53:20|9590.3|9580.3|9590.8|9580.8|9591.3|9581.3|9590|9580|12
1638240810000|2021-11-30 02:53:30|9590.6|9580.6|9590.9|9580.9|9590.9|9580.9|9590.6|9580.6|2
1638240820000|2021-11-30 02:53:40|9591.1|9581.1|9589.5|9579.5|9591.1|9581.1|9589.5|9579.5|9
1638240830000|2021-11-30 02:53:50|9589.8|9579.8|9590.5|9580.5|9590.8|9580.8|9589.8|9579.8|5
1638240840000|2021-11-30 02:54:00|9590.9|9580.9|9594.3|9584.3|9595|9585|9590.8|9580.8|19
1638240850000|2021-11-30 02:54:10|9594.5|9584.5|9592.8|9582.8|9594.5|9584.5|9591.9|9581.9|10
1638240860000|2021-11-30 02:54:20|9592.5|9582.5|9591.8|9581.8|9592.5|9582.5|9591.3|9581.3|6
1638240870000|2021-11-30 02:54:30|9591.5|9581.5|9591.8|9581.8|9591.8|9581.8|9591|9581|8
1638240880000|2021-11-30 02:54:40|9592|9582|9595|9585|9595|9585|9590.8|9580.8|17
1638240890000|2021-11-30 02:54:50|9594.8|9584.8|9592|9582|9594.8|9584.8|9592|9582|15
1638240900000|2021-11-30 02:55:00|9592.3|9582.3|9595.9|9585.9|9596.5|9586.5|9592|9582|13
1638240910000|2021-11-30 02:55:10|9596.3|9586.3|9596.5|9586.5|9597|9587|9595.9|9585.9|17
1638240920000|2021-11-30 02:55:20|9596.6|9586.6|9597|9587|9597|9587|9595.8|9585.8|11
1638240930000|2021-11-30 02:55:30|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9596.1|9586.1|10
1638240940000|2021-11-30 02:55:40|9597.5|9587.5|9597|9587|9597.5|9587.5|9596.8|9586.8|9
1638240950000|2021-11-30 02:55:50|9596.8|9586.8|9597.8|9587.8|9598|9588|9596.8|9586.8|9
1638240960000|2021-11-30 02:56:00|9598|9588|9597.5|9587.5|9598|9588|9597.5|9587.5|5
1638240970000|2021-11-30 02:56:10|9597.3|9587.3|9597.5|9587.5|9597.5|9587.5|9597.3|9587.3|2
1638240980000|2021-11-30 02:56:20|9598.3|9588.3|9598.8|9588.8|9599.9|9589.9|9598.3|9588.3|10
1638240990000|2021-11-30 02:56:30|9598.4|9588.4|9599.6|9589.6|9599.6|9589.6|9598.4|9588.4|5
1638241000000|2021-11-30 02:56:40|9599.3|9589.3|9599.5|9589.5|9599.6|9589.6|9599.3|9589.3|7
1638241010000|2021-11-30 02:56:50|9599.4|9589.4|9599.4|9589.4|9599.6|9589.6|9598.3|9588.3|10
1638241020000|2021-11-30 02:57:00|9599|9589|9597.8|9587.8|9599.4|9589.4|9597.5|9587.5|8
1638241030000|2021-11-30 02:57:10|9597.9|9587.9|9598|9588|9598.8|9588.8|9597.3|9587.3|12
1638241040000|2021-11-30 02:57:20|9597.8|9587.8|9595.3|9585.3|9597.8|9587.8|9594|9584|13
1638241050000|2021-11-30 02:57:30|9595.5|9585.5|9596|9586|9596.4|9586.4|9595.1|9585.1|13
1638241060000|2021-11-30 02:57:40|9595.9|9585.9|9597.4|9587.4|9598|9588|9595.1|9585.1|13
1638241070000|2021-11-30 02:57:50|9597.1|9587.1|9597.1|9587.1|9597.9|9587.9|9596.6|9586.6|12
1638241080000|2021-11-30 02:58:00|9596.6|9586.6|9595.3|9585.3|9597|9587|9595.3|9585.3|13
1638241090000|2021-11-30 02:58:10|9595.5|9585.5|9596.3|9586.3|9596.3|9586.3|9595.5|9585.5|8
1638241100000|2021-11-30 02:58:20|9596.5|9586.5|9596.9|9586.9|9596.9|9586.9|9596.5|9586.5|2
1638241110000|2021-11-30 02:58:30|9596.4|9586.4|9597.1|9587.1|9597.1|9587.1|9596.4|9586.4|4
1638241120000|2021-11-30 02:58:40|9596.9|9586.9|9594.4|9584.4|9596.9|9586.9|9594|9584|5
1638241130000|2021-11-30 02:58:50|9594.5|9584.5|9595.8|9585.8|9596.9|9586.9|9594.5|9584.5|12
1638241140000|2021-11-30 02:59:00|9596|9586|9598.9|9588.9|9599.6|9589.6|9596|9586|12
1638241150000|2021-11-30 02:59:10|9599|9589|9601|9591|9601|9591|9599|9589|7
1638241160000|2021-11-30 02:59:20|9601.3|9591.3|9600|9590|9602.3|9592.3|9600|9590|7
1638241170000|2021-11-30 02:59:30|9600.3|9590.3|9601.4|9591.4|9601.4|9591.4|9600.3|9590.3|11
1638241180000|2021-11-30 02:59:40|9601.6|9591.6|9602.1|9592.1|9602.1|9592.1|9601.1|9591.1|5
1638241190000|2021-11-30 02:59:50|9602.4|9592.4|9602.4|9592.4|9603.3|9593.3|9602.4|9592.4|7
1638241200000|2021-11-30 03:00:00|9602.9|9592.9|9602.3|9592.3|9603|9593|9602.1|9592.1|13
1638241210000|2021-11-30 03:00:10|9602.5|9592.5|9603.9|9593.9|9604.4|9594.4|9602.3|9592.3|14
1638241220000|2021-11-30 03:00:20|9603.3|9593.3|9602.5|9592.5|9603.3|9593.3|9602.3|9592.3|10
1638241230000|2021-11-30 03:00:30|9602.3|9592.3|9601.5|9591.5|9602.3|9592.3|9600.9|9590.9|14
1638241240000|2021-11-30 03:00:40|9601.8|9591.8|9600.9|9590.9|9601.8|9591.8|9600.9|9590.9|5
1638241250000|2021-11-30 03:00:50|9601|9591|9602|9592|9602|9592|9600.9|9590.9|9
1638241260000|2021-11-30 03:01:00|9601.8|9591.8|9600.4|9590.4|9602.3|9592.3|9600.4|9590.4|11
1638241270000|2021-11-30 03:01:10|9600.6|9590.6|9603.4|9593.4|9603.9|9593.9|9600.6|9590.6|15
1638241280000|2021-11-30 03:01:20|9603.5|9593.5|9602.4|9592.4|9603.5|9593.5|9602.4|9592.4|4
1638241290000|2021-11-30 03:01:30|9602.1|9592.1|9604.8|9594.8|9604.8|9594.8|9602.1|9592.1|7
1638241300000|2021-11-30 03:01:40|9604.9|9594.9|9604.3|9594.3|9605.1|9595.1|9604.3|9594.3|9
1638241310000|2021-11-30 03:01:50|9604|9594|9602.1|9592.1|9604|9594|9602.1|9592.1|11
1638241320000|2021-11-30 03:02:00|9602.5|9592.5|9602|9592|9603.8|9593.8|9601.3|9591.3|10
1638241330000|2021-11-30 03:02:10|9601.6|9591.6|9602.5|9592.5|9603|9593|9601.6|9591.6|12
1638241340000|2021-11-30 03:02:20|9602.3|9592.3|9602.6|9592.6|9602.8|9592.8|9601.5|9591.5|12
1638241350000|2021-11-30 03:02:30|9602.3|9592.3|9601.4|9591.4|9602.3|9592.3|9600.5|9590.5|12
1638241360000|2021-11-30 03:02:40|9601.6|9591.6|9599.4|9589.4|9601.6|9591.6|9599.4|9589.4|13
1638241370000|2021-11-30 03:02:50|9599.8|9589.8|9599|9589|9599.8|9589.8|9598|9588|10
1638241380000|2021-11-30 03:03:00|9599.4|9589.4|9599|9589|9599.6|9589.6|9598.5|9588.5|11
1638241390000|2021-11-30 03:03:10|9598.8|9588.8|9598.8|9588.8|9599|9589|9598.8|9588.8|3
1638241400000|2021-11-30 03:03:20|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9597.8|9587.8|4
1638241410000|2021-11-30 03:03:30|9598.1|9588.1|9598.5|9588.5|9598.5|9588.5|9598.1|9588.1|4
1638241420000|2021-11-30 03:03:40|9598.3|9588.3|9597.6|9587.6|9598.3|9588.3|9596.9|9586.9|14
1638241430000|2021-11-30 03:03:50|9597.9|9587.9|9596.8|9586.8|9597.9|9587.9|9596.8|9586.8|4
1638241440000|2021-11-30 03:04:00|9596.5|9586.5|9597.4|9587.4|9597.4|9587.4|9596|9586|14
1638241450000|2021-11-30 03:04:10|9597|9587|9596.5|9586.5|9597.1|9587.1|9596.1|9586.1|6
1638241460000|2021-11-30 03:04:20|9596.6|9586.6|9597.4|9587.4|9597.4|9587.4|9596.6|9586.6|4
1638241470000|2021-11-30 03:04:30|9597.1|9587.1|9597.6|9587.6|9597.6|9587.6|9597|9587|5
1638241480000|2021-11-30 03:04:40|9597.4|9587.4|9597.8|9587.8|9598|9588|9597|9587|12
1638241490000|2021-11-30 03:04:50|9597.5|9587.5|9596|9586|9597.6|9587.6|9595.5|9585.5|9
1638241500000|2021-11-30 03:05:00|9596.4|9586.4|9595.8|9585.8|9596.4|9586.4|9595.8|9585.8|11
1638241510000|2021-11-30 03:05:10|9595.6|9585.6|9593.6|9583.6|9596|9586|9592.6|9582.6|12
1638241520000|2021-11-30 03:05:20|9593.3|9583.3|9592.3|9582.3|9594.1|9584.1|9591.5|9581.5|13
1638241530000|2021-11-30 03:05:30|9591.9|9581.9|9590.5|9580.5|9592.4|9582.4|9590.5|9580.5|8
1638241540000|2021-11-30 03:05:40|9590.8|9580.8|9591.3|9581.3|9591.5|9581.5|9590.5|9580.5|9
1638241550000|2021-11-30 03:05:50|9591.1|9581.1|9591.5|9581.5|9592.1|9582.1|9591.1|9581.1|6
1638241560000|2021-11-30 03:06:00|9591.9|9581.9|9593.4|9583.4|9593.4|9583.4|9591.9|9581.9|9
1638241570000|2021-11-30 03:06:10|9594.1|9584.1|9595.8|9585.8|9596.4|9586.4|9594|9584|15
1638241580000|2021-11-30 03:06:20|9595.1|9585.1|9592.9|9582.9|9595.1|9585.1|9592.9|9582.9|12
1638241590000|2021-11-30 03:06:30|9592.8|9582.8|9593.6|9583.6|9593.6|9583.6|9592.8|9582.8|7
1638241600000|2021-11-30 03:06:40|9593.5|9583.5|9593.3|9583.3|9593.5|9583.5|9592.3|9582.3|8
1638241610000|2021-11-30 03:06:50|9592.6|9582.6|9592.5|9582.5|9593.1|9583.1|9592.3|9582.3|12
1638241620000|2021-11-30 03:07:00|9592.3|9582.3|9594.1|9584.1|9594.1|9584.1|9592.3|9582.3|6
1638241630000|2021-11-30 03:07:10|9594.4|9584.4|9593.3|9583.3|9594.4|9584.4|9593|9583|9
1638241640000|2021-11-30 03:07:20|9592.9|9582.9|9592.8|9582.8|9592.9|9582.9|9592|9582|6
1638241650000|2021-11-30 03:07:30|9593|9583|9592.9|9582.9|9593.5|9583.5|9592.5|9582.5|10
1638241660000|2021-11-30 03:07:40|9592.5|9582.5|9592.5|9582.5|9592.8|9582.8|9591.3|9581.3|13
1638241670000|2021-11-30 03:07:50|9592.3|9582.3|9591.5|9581.5|9592.3|9582.3|9591.5|9581.5|4
1638241680000|2021-11-30 03:08:00|9591.9|9581.9|9591|9581|9592.8|9582.8|9591|9581|7
1638241690000|2021-11-30 03:08:10|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|1
1638241700000|2021-11-30 03:08:20|9591.4|9581.4|9593.5|9583.5|9593.5|9583.5|9591.4|9581.4|11
1638241710000|2021-11-30 03:08:30|9593.8|9583.8|9593|9583|9593.8|9583.8|9593|9583|6
1638241720000|2021-11-30 03:08:40|9593.1|9583.1|9593.8|9583.8|9593.8|9583.8|9593.1|9583.1|5
1638241730000|2021-11-30 03:08:50|9593.5|9583.5|9593|9583|9593.5|9583.5|9592.3|9582.3|7
1638241740000|2021-11-30 03:09:00|9592.8|9582.8|9590.8|9580.8|9593|9583|9590.8|9580.8|13
1638241750000|2021-11-30 03:09:10|9590.9|9580.9|9591.1|9581.1|9591.8|9581.8|9590.9|9580.9|5
1638241760000|2021-11-30 03:09:20|9590.9|9580.9|9591.4|9581.4|9591.4|9581.4|9590.9|9580.9|2
1638241770000|2021-11-30 03:09:30|9591.8|9581.8|9593.4|9583.4|9593.4|9583.4|9591.8|9581.8|13
1638241780000|2021-11-30 03:09:40|9593|9583|9592.8|9582.8|9593|9583|9592.8|9582.8|2
1638241790000|2021-11-30 03:09:50|9592.5|9582.5|9591.4|9581.4|9592.5|9582.5|9591.1|9581.1|12
1638241800000|2021-11-30 03:10:00|9591.5|9581.5|9591.1|9581.1|9591.5|9581.5|9590.9|9580.9|5
1638241810000|2021-11-30 03:10:10|9590.9|9580.9|9592.5|9582.5|9592.5|9582.5|9590.9|9580.9|8
1638241820000|2021-11-30 03:10:20|9592.1|9582.1|9592.5|9582.5|9592.5|9582.5|9591.4|9581.4|8
1638241830000|2021-11-30 03:10:30|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1638241840000|2021-11-30 03:10:40|9592|9582|9591.1|9581.1|9592|9582|9591|9581|7
1638241860000|2021-11-30 03:11:00|9590.9|9580.9|9591.3|9581.3|9591.3|9581.3|9590.8|9580.8|7
1638241870000|2021-11-30 03:11:10|9591.6|9581.6|9591.8|9581.8|9591.9|9581.9|9591.4|9581.4|5
1638241880000|2021-11-30 03:11:20|9591.5|9581.5|9591.3|9581.3|9591.5|9581.5|9591|9581|8
1638241890000|2021-11-30 03:11:30|9591.5|9581.5|9591.6|9581.6|9591.6|9581.6|9591.4|9581.4|3
1638241900000|2021-11-30 03:11:40|9591.4|9581.4|9590.8|9580.8|9591.4|9581.4|9590.1|9580.1|4
1638241910000|2021-11-30 03:11:50|9591|9581|9591|9581|9591.3|9581.3|9590.3|9580.3|10
1638241920000|2021-11-30 03:12:00|9590.8|9580.8|9591|9581|9591|9581|9590.8|9580.8|2
1638241930000|2021-11-30 03:12:10|9590.8|9580.8|9591.9|9581.9|9592.3|9582.3|9590.8|9580.8|10
1638241940000|2021-11-30 03:12:20|9591.5|9581.5|9591.9|9581.9|9592.3|9582.3|9591.3|9581.3|10
1638241950000|2021-11-30 03:12:30|9591.5|9581.5|9591|9581|9591.5|9581.5|9590.8|9580.8|6
1638241960000|2021-11-30 03:12:40|9590.8|9580.8|9590.8|9580.8|9591|9581|9590.5|9580.5|5
1638241970000|2021-11-30 03:12:50|9590.4|9580.4|9591.5|9581.5|9592.4|9582.4|9589.5|9579.5|13
1638241980000|2021-11-30 03:13:00|9591.8|9581.8|9591|9581|9591.8|9581.8|9590.5|9580.5|11
1638241990000|2021-11-30 03:13:10|9590.8|9580.8|9590.5|9580.5|9591|9581|9590.5|9580.5|3
1638242000000|2021-11-30 03:13:20|9590.8|9580.8|9590.5|9580.5|9590.8|9580.8|9590.5|9580.5|6
1638242010000|2021-11-30 03:13:30|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|9590.5|9580.5|3
1638242020000|2021-11-30 03:13:40|9590.5|9580.5|9590.4|9580.4|9590.8|9580.8|9589.9|9579.9|5
1638242030000|2021-11-30 03:13:50|9590.1|9580.1|9590.4|9580.4|9590.4|9580.4|9590.1|9580.1|2
1638242060000|2021-11-30 03:14:20|9589.4|9579.4|9590.5|9580.5|9590.5|9580.5|9589.4|9579.4|2
1638242070000|2021-11-30 03:14:30|9590.3|9580.3|9590.1|9580.1|9590.8|9580.8|9590.1|9580.1|8
1638242080000|2021-11-30 03:14:40|9590.5|9580.5|9590.8|9580.8|9590.8|9580.8|9590.5|9580.5|2
1638242090000|2021-11-30 03:14:50|9591.1|9581.1|9591|9581|9591.6|9581.6|9590.8|9580.8|6
1638242100000|2021-11-30 03:15:00|9590.9|9580.9|9590.6|9580.6|9590.9|9580.9|9590.6|9580.6|2
1638242120000|2021-11-30 03:15:20|9590.8|9580.8|9588|9578|9590.8|9580.8|9587.8|9577.8|11
1638242130000|2021-11-30 03:15:30|9587.8|9577.8|9588|9578|9589|9579|9587.5|9577.5|11
1638242140000|2021-11-30 03:15:40|9588.3|9578.3|9588.4|9578.4|9588.6|9578.6|9588.3|9578.3|5
1638242150000|2021-11-30 03:15:50|9588.3|9578.3|9587.8|9577.8|9588.3|9578.3|9585|9575|15
1638242160000|2021-11-30 03:16:00|9587.5|9577.5|9586.5|9576.5|9587.5|9577.5|9585.9|9575.9|10
1638242170000|2021-11-30 03:16:10|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|1
1638242190000|2021-11-30 03:16:30|9586.5|9576.5|9585.9|9575.9|9586.5|9576.5|9585.3|9575.3|9
1638242200000|2021-11-30 03:16:40|9585.8|9575.8|9584.5|9574.5|9585.8|9575.8|9583.8|9573.8|13
1638242210000|2021-11-30 03:16:50|9584.8|9574.8|9583.8|9573.8|9584.9|9574.9|9583|9573|12
1638242220000|2021-11-30 03:17:00|9584.1|9574.1|9589|9579|9589|9579|9584.1|9574.1|11
1638242230000|2021-11-30 03:17:10|9588.8|9578.8|9589|9579|9589|9579|9588.5|9578.5|8
1638242240000|2021-11-30 03:17:20|9589.3|9579.3|9590.1|9580.1|9590.3|9580.3|9589.3|9579.3|8
1638242250000|2021-11-30 03:17:30|9590.3|9580.3|9589.5|9579.5|9590.3|9580.3|9588.8|9578.8|16
1638242260000|2021-11-30 03:17:40|9589.3|9579.3|9587.9|9577.9|9589.3|9579.3|9587.5|9577.5|12
1638242270000|2021-11-30 03:17:50|9588.3|9578.3|9586.8|9576.8|9588.3|9578.3|9586.8|9576.8|13
1638242280000|2021-11-30 03:18:00|9587|9577|9587.6|9577.6|9587.8|9577.8|9587|9577|5
1638242290000|2021-11-30 03:18:10|9587.9|9577.9|9587.4|9577.4|9587.9|9577.9|9587.1|9577.1|5
1638242300000|2021-11-30 03:18:20|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|1
1638242310000|2021-11-30 03:18:30|9587.9|9577.9|9587.6|9577.6|9588.3|9578.3|9587|9577|8
1638242320000|2021-11-30 03:18:40|9587.8|9577.8|9587.3|9577.3|9587.8|9577.8|9587.3|9577.3|3
1638242330000|2021-11-30 03:18:50|9587.6|9577.6|9587.1|9577.1|9588.6|9578.6|9586.8|9576.8|14
1638242340000|2021-11-30 03:19:00|9587.5|9577.5|9587.4|9577.4|9588.5|9578.5|9587|9577|11
1638242350000|2021-11-30 03:19:10|9587.5|9577.5|9587.9|9577.9|9588|9578|9587.5|9577.5|6
1638242360000|2021-11-30 03:19:20|9588|9578|9588.3|9578.3|9588.3|9578.3|9588|9578|3
1638242370000|2021-11-30 03:19:30|9588.6|9578.6|9590.6|9580.6|9590.6|9580.6|9588.4|9578.4|6
1638242380000|2021-11-30 03:19:40|9590.4|9580.4|9590.8|9580.8|9590.9|9580.9|9589.8|9579.8|8
1638242390000|2021-11-30 03:19:50|9590|9580|9589.5|9579.5|9590.5|9580.5|9589.3|9579.3|7
1638242400000|2021-11-30 03:20:00|9589.9|9579.9|9591.8|9581.8|9591.9|9581.9|9589.9|9579.9|8
1638242410000|2021-11-30 03:20:10|9592|9582|9593.8|9583.8|9594|9584|9591.6|9581.6|16
1638242420000|2021-11-30 03:20:20|9594|9584|9593.5|9583.5|9594|9584|9593|9583|11
1638242430000|2021-11-30 03:20:30|9593.3|9583.3|9595.9|9585.9|9596|9586|9591.9|9581.9|19
1638242440000|2021-11-30 03:20:40|9596.3|9586.3|9595|9585|9596.3|9586.3|9594.9|9584.9|6
1638242450000|2021-11-30 03:20:50|9594.8|9584.8|9594.5|9584.5|9595.3|9585.3|9594.3|9584.3|9
1638242460000|2021-11-30 03:21:00|9594.3|9584.3|9594.4|9584.4|9595.1|9585.1|9594|9584|12
1638242470000|2021-11-30 03:21:10|9594.3|9584.3|9595.1|9585.1|9595.1|9585.1|9592.4|9582.4|21
1638242480000|2021-11-30 03:21:20|9595.9|9585.9|9593.8|9583.8|9595.9|9585.9|9593.8|9583.8|13
1638242490000|2021-11-30 03:21:30|9594|9584|9592.9|9582.9|9594.1|9584.1|9592.9|9582.9|14
1638242500000|2021-11-30 03:21:40|9593.1|9583.1|9592.9|9582.9|9593.9|9583.9|9592.3|9582.3|8
1638242510000|2021-11-30 03:21:50|9592.6|9582.6|9592.5|9582.5|9592.9|9582.9|9592.3|9582.3|5
1638242530000|2021-11-30 03:22:10|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1638242540000|2021-11-30 03:22:20|9592.5|9582.5|9594.5|9584.5|9594.5|9584.5|9592.5|9582.5|6
1638242550000|2021-11-30 03:22:30|9594.8|9584.8|9594.5|9584.5|9594.8|9584.8|9594.5|9584.5|2
1638242560000|2021-11-30 03:22:40|9594.4|9584.4|9592.6|9582.6|9594.5|9584.5|9592.6|9582.6|8
1638242570000|2021-11-30 03:22:50|9592.9|9582.9|9592.5|9582.5|9593.4|9583.4|9592.5|9582.5|6
1638242580000|2021-11-30 03:23:00|9593|9583|9593|9583|9593|9583|9592.6|9582.6|5
1638242590000|2021-11-30 03:23:10|9592.5|9582.5|9593.1|9583.1|9593.1|9583.1|9592.5|9582.5|5
1638242600000|2021-11-30 03:23:20|9592.9|9582.9|9593|9583|9593|9583|9592.6|9582.6|7
1638242610000|2021-11-30 03:23:30|9594.8|9584.8|9594.5|9584.5|9594.8|9584.8|9594|9584|7
1638242620000|2021-11-30 03:23:40|9594.8|9584.8|9594|9584|9594.8|9584.8|9594|9584|6
1638242630000|2021-11-30 03:23:50|9593.9|9583.9|9593|9583|9593.9|9583.9|9592.5|9582.5|9
1638242640000|2021-11-30 03:24:00|9593.3|9583.3|9590.9|9580.9|9593.3|9583.3|9590.9|9580.9|5
1638242650000|2021-11-30 03:24:10|9590.6|9580.6|9590.8|9580.8|9591.8|9581.8|9590.6|9580.6|7
1638242660000|2021-11-30 03:24:20|9590.9|9580.9|9592.1|9582.1|9592.1|9582.1|9590.9|9580.9|4
1638242670000|2021-11-30 03:24:30|9592.4|9582.4|9591.8|9581.8|9592.6|9582.6|9591.8|9581.8|5
1638242680000|2021-11-30 03:24:40|9592.1|9582.1|9591.3|9581.3|9592.1|9582.1|9591.3|9581.3|5
1638242690000|2021-11-30 03:24:50|9591.5|9581.5|9592.5|9582.5|9592.8|9582.8|9591.1|9581.1|6
1638242700000|2021-11-30 03:25:00|9592.3|9582.3|9592.5|9582.5|9592.5|9582.5|9591.1|9581.1|7
1638242710000|2021-11-30 03:25:10|9592.3|9582.3|9591.5|9581.5|9592.3|9582.3|9591.3|9581.3|6
1638242720000|2021-11-30 03:25:20|9591.8|9581.8|9591.5|9581.5|9591.8|9581.8|9591.5|9581.5|4
1638242730000|2021-11-30 03:25:30|9591.3|9581.3|9592.5|9582.5|9593|9583|9591.3|9581.3|7
1638242740000|2021-11-30 03:25:40|9592.1|9582.1|9591|9581|9592.1|9582.1|9590.8|9580.8|6
1638242750000|2021-11-30 03:25:50|9590.6|9580.6|9589.8|9579.8|9590.6|9580.6|9588.9|9578.9|14
1638242760000|2021-11-30 03:26:00|9589.9|9579.9|9589|9579|9590.1|9580.1|9589|9579|9
1638242770000|2021-11-30 03:26:10|9589.3|9579.3|9588.6|9578.6|9589.6|9579.6|9588.1|9578.1|17
1638242780000|2021-11-30 03:26:20|9588|9578|9587.9|9577.9|9588.3|9578.3|9586.4|9576.4|10
1638242790000|2021-11-30 03:26:30|9587.5|9577.5|9587.9|9577.9|9587.9|9577.9|9587.5|9577.5|2
1638242800000|2021-11-30 03:26:40|9588.1|9578.1|9586|9576|9588.1|9578.1|9586|9576|5
1638242810000|2021-11-30 03:26:50|9586.1|9576.1|9585.9|9575.9|9586.9|9576.9|9585.5|9575.5|11
1638242820000|2021-11-30 03:27:00|9586|9576|9587|9577|9587.3|9577.3|9586|9576|10
1638242830000|2021-11-30 03:27:10|9586.5|9576.5|9586.5|9576.5|9586.9|9576.9|9586|9576|11
1638242840000|2021-11-30 03:27:20|9586|9576|9586.1|9576.1|9586.8|9576.8|9586|9576|17
1638242850000|2021-11-30 03:27:30|9586|9576|9584.9|9574.9|9586|9576|9584.5|9574.5|9
1638242860000|2021-11-30 03:27:40|9584.4|9574.4|9584.1|9574.1|9584.4|9574.4|9583.8|9573.8|5
1638242870000|2021-11-30 03:27:50|9583.9|9573.9|9583.5|9573.5|9583.9|9573.9|9583.5|9573.5|5
1638242880000|2021-11-30 03:28:00|9583.6|9573.6|9583.3|9573.3|9584.8|9574.8|9583.3|9573.3|14
1638242890000|2021-11-30 03:28:10|9581.9|9571.9|9580.6|9570.6|9582|9572|9580.3|9570.3|19
1638242900000|2021-11-30 03:28:20|9580.5|9570.5|9580.8|9570.8|9581.3|9571.3|9579.8|9569.8|10
1638242910000|2021-11-30 03:28:30|9581.5|9571.5|9581|9571|9581.5|9571.5|9580.8|9570.8|9
1638242920000|2021-11-30 03:28:40|9580.8|9570.8|9580.8|9570.8|9581.1|9571.1|9580.8|9570.8|4
1638242930000|2021-11-30 03:28:50|9581.5|9571.5|9581.5|9571.5|9581.8|9571.8|9581.3|9571.3|13
1638242940000|2021-11-30 03:29:00|9581.3|9571.3|9582.5|9572.5|9582.9|9572.9|9580.8|9570.8|15
1638242950000|2021-11-30 03:29:10|9582.9|9572.9|9581.1|9571.1|9582.9|9572.9|9581.1|9571.1|12
1638242960000|2021-11-30 03:29:20|9581.4|9571.4|9582.1|9572.1|9582.1|9572.1|9580.3|9570.3|12
1638242970000|2021-11-30 03:29:30|9582.4|9572.4|9579.1|9569.1|9582.9|9572.9|9579.1|9569.1|10
1638242980000|2021-11-30 03:29:40|9579.3|9569.3|9579.8|9569.8|9580.5|9570.5|9579.3|9569.3|5
1638242990000|2021-11-30 03:29:50|9580|9570|9581.3|9571.3|9581.3|9571.3|9580|9570|8
1638243000000|2021-11-30 03:30:00|9581.8|9571.8|9578.4|9568.4|9581.8|9571.8|9578.3|9568.3|17
1638243010000|2021-11-30 03:30:10|9578.1|9568.1|9578.3|9568.3|9578.4|9568.4|9577.3|9567.3|10
1638243020000|2021-11-30 03:30:20|9578.1|9568.1|9578.5|9568.5|9578.5|9568.5|9577.3|9567.3|6
1638243030000|2021-11-30 03:30:30|9578.9|9568.9|9579|9569|9579.5|9569.5|9578.6|9568.6|10
1638243040000|2021-11-30 03:30:40|9579.5|9569.5|9579|9569|9579.9|9569.9|9578.8|9568.8|9
1638243050000|2021-11-30 03:30:50|9578.8|9568.8|9578.5|9568.5|9578.8|9568.8|9578.3|9568.3|4
1638243060000|2021-11-30 03:31:00|9578.8|9568.8|9577.6|9567.6|9578.8|9568.8|9577.4|9567.4|8
1638243070000|2021-11-30 03:31:10|9577.4|9567.4|9576.8|9566.8|9577.4|9567.4|9576.8|9566.8|3
1638243080000|2021-11-30 03:31:20|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|1
1638243090000|2021-11-30 03:31:30|9577.4|9567.4|9577.6|9567.6|9577.6|9567.6|9577.4|9567.4|2
1638243100000|2021-11-30 03:31:40|9577.4|9567.4|9573.8|9563.8|9577.4|9567.4|9573.3|9563.3|9
1638243110000|2021-11-30 03:31:50|9574|9564|9572.1|9562.1|9574.5|9564.5|9572.1|9562.1|10
1638243120000|2021-11-30 03:32:00|9570.8|9560.8|9570.4|9560.4|9571|9561|9569.9|9559.9|10
1638243130000|2021-11-30 03:32:10|9570.8|9560.8|9572.4|9562.4|9572.4|9562.4|9570.8|9560.8|5
1638243140000|2021-11-30 03:32:20|9572.6|9562.6|9572.3|9562.3|9572.8|9562.8|9572.3|9562.3|4
1638243150000|2021-11-30 03:32:30|9572.4|9562.4|9573.8|9563.8|9573.8|9563.8|9572.4|9562.4|3
1638243160000|2021-11-30 03:32:40|9573.5|9563.5|9573.3|9563.3|9573.5|9563.5|9572.5|9562.5|8
1638243170000|2021-11-30 03:32:50|9573.4|9563.4|9573|9563|9573.9|9563.9|9572.8|9562.8|9
1638243180000|2021-11-30 03:33:00|9573.3|9563.3|9578.1|9568.1|9578.1|9568.1|9573.3|9563.3|8
1638243190000|2021-11-30 03:33:10|9578.4|9568.4|9578.6|9568.6|9578.6|9568.6|9578.4|9568.4|2
1638243200000|2021-11-30 03:33:20|9578.3|9568.3|9580.3|9570.3|9581.5|9571.5|9578|9568|12
1638243210000|2021-11-30 03:33:30|9580.5|9570.5|9580.8|9570.8|9581|9571|9580.5|9570.5|7
1638243220000|2021-11-30 03:33:40|9581|9571|9580.8|9570.8|9581|9571|9580.8|9570.8|2
1638243230000|2021-11-30 03:33:50|9580.4|9570.4|9580.6|9570.6|9580.6|9570.6|9579.8|9569.8|4
1638243240000|2021-11-30 03:34:00|9580.9|9570.9|9579.8|9569.8|9580.9|9570.9|9579.8|9569.8|5
1638243250000|2021-11-30 03:34:10|9580|9570|9579.1|9569.1|9580.1|9570.1|9579|9569|10
1638243260000|2021-11-30 03:34:20|9579.5|9569.5|9580.5|9570.5|9580.5|9570.5|9579|9569|9
1638243270000|2021-11-30 03:34:30|9580.1|9570.1|9580.4|9570.4|9581.4|9571.4|9580.1|9570.1|6
1638243280000|2021-11-30 03:34:40|9580.8|9570.8|9581.1|9571.1|9581.1|9571.1|9580.8|9570.8|2
1638243290000|2021-11-30 03:34:50|9581|9571|9580.3|9570.3|9581|9571|9580.3|9570.3|3
1638243300000|2021-11-30 03:35:00|9580.5|9570.5|9578.5|9568.5|9580.9|9570.9|9578.5|9568.5|11
1638243310000|2021-11-30 03:35:10|9578.8|9568.8|9581.1|9571.1|9581.1|9571.1|9578.8|9568.8|11
1638243320000|2021-11-30 03:35:20|9580.8|9570.8|9580.4|9570.4|9580.8|9570.8|9580.4|9570.4|2
1638243330000|2021-11-30 03:35:30|9580.5|9570.5|9580.9|9570.9|9580.9|9570.9|9580.5|9570.5|2
1638243340000|2021-11-30 03:35:40|9581.1|9571.1|9581.5|9571.5|9581.5|9571.5|9581.1|9571.1|3
1638243350000|2021-11-30 03:35:50|9582|9572|9582|9572|9582.1|9572.1|9581.8|9571.8|5
1638243360000|2021-11-30 03:36:00|9582.4|9572.4|9581.5|9571.5|9582.4|9572.4|9581.3|9571.3|7
1638243370000|2021-11-30 03:36:10|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9580.1|9570.1|6
1638243380000|2021-11-30 03:36:20|9581.5|9571.5|9581.6|9571.6|9581.9|9571.9|9581.5|9571.5|4
1638243390000|2021-11-30 03:36:30|9581.9|9571.9|9581.5|9571.5|9582.5|9572.5|9581.5|9571.5|5
1638243400000|2021-11-30 03:36:40|9581.1|9571.1|9581|9571|9581.4|9571.4|9581|9571|4
1638243410000|2021-11-30 03:36:50|9580.8|9570.8|9581.4|9571.4|9581.4|9571.4|9580.8|9570.8|5
1638243420000|2021-11-30 03:37:00|9581.6|9571.6|9583|9573|9583|9573|9581.6|9571.6|5
1638243430000|2021-11-30 03:37:10|9583.8|9573.8|9583.5|9573.5|9583.8|9573.8|9583.5|9573.5|4
1638243440000|2021-11-30 03:37:20|9583.3|9573.3|9583.5|9573.5|9583.5|9573.5|9583.3|9573.3|2
1638243460000|2021-11-30 03:37:40|9583.8|9573.8|9584.1|9574.1|9584.1|9574.1|9583|9573|4
1638243470000|2021-11-30 03:37:50|9584.4|9574.4|9583.5|9573.5|9584.4|9574.4|9583.3|9573.3|5
1638243480000|2021-11-30 03:38:00|9583.9|9573.9|9584.1|9574.1|9584.1|9574.1|9583.9|9573.9|2
1638243490000|2021-11-30 03:38:10|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|1
1638243500000|2021-11-30 03:38:20|9584|9574|9582.6|9572.6|9584|9574|9582.6|9572.6|5
1638243510000|2021-11-30 03:38:30|9582.4|9572.4|9583|9573|9583.1|9573.1|9582.4|9572.4|5
1638243520000|2021-11-30 03:38:40|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|1
1638243530000|2021-11-30 03:38:50|9583|9573|9583|9573|9583|9573|9583|9573|1
1638243540000|2021-11-30 03:39:00|9583.3|9573.3|9582.5|9572.5|9583.9|9573.9|9582.5|9572.5|6
1638243550000|2021-11-30 03:39:10|9582.6|9572.6|9582.6|9572.6|9582.9|9572.9|9582.6|9572.6|3
1638243560000|2021-11-30 03:39:20|9582.5|9572.5|9582.6|9572.6|9582.6|9572.6|9582|9572|4
1638243570000|2021-11-30 03:39:30|9582.9|9572.9|9581.9|9571.9|9583|9573|9581.9|9571.9|8
1638243580000|2021-11-30 03:39:40|9581.4|9571.4|9581|9571|9581.5|9571.5|9581|9571|8
1638243590000|2021-11-30 03:39:50|9581.3|9571.3|9580.3|9570.3|9581.3|9571.3|9580|9570|7
1638243600000|2021-11-30 03:40:00|9580.5|9570.5|9580|9570|9581.8|9571.8|9579.5|9569.5|13
1638243610000|2021-11-30 03:40:10|9580.6|9570.6|9579.8|9569.8|9580.6|9570.6|9579.5|9569.5|10
1638243620000|2021-11-30 03:40:20|9579.1|9569.1|9579|9569|9579.1|9569.1|9579|9569|2
1638243630000|2021-11-30 03:40:30|9578.6|9568.6|9578.5|9568.5|9578.6|9568.6|9578.5|9568.5|2
1638243640000|2021-11-30 03:40:40|9578.8|9568.8|9579.3|9569.3|9579.6|9569.6|9578.4|9568.4|7
1638243660000|2021-11-30 03:41:00|9579|9569|9578.9|9568.9|9579|9569|9578.9|9568.9|2
1638243670000|2021-11-30 03:41:10|9578.8|9568.8|9579.6|9569.6|9580|9570|9578.8|9568.8|10
1638243680000|2021-11-30 03:41:20|9579.5|9569.5|9578.6|9568.6|9579.5|9569.5|9578.6|9568.6|3
1638243690000|2021-11-30 03:41:30|9578.3|9568.3|9578.4|9568.4|9579.1|9569.1|9578.3|9568.3|7
1638243700000|2021-11-30 03:41:40|9578|9568|9576.9|9566.9|9578|9568|9576.9|9566.9|6
1638243710000|2021-11-30 03:41:50|9576.3|9566.3|9575.8|9565.8|9577.1|9567.1|9575.3|9565.3|8
1638243720000|2021-11-30 03:42:00|9575.9|9565.9|9576.3|9566.3|9577.3|9567.3|9575.9|9565.9|4
1638243760000|2021-11-30 03:42:40|9576|9566|9576|9566|9576|9566|9576|9566|1
1638243770000|2021-11-30 03:42:50|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|1
1638243790000|2021-11-30 03:43:10|9574.8|9564.8|9575.3|9565.3|9575.3|9565.3|9574.3|9564.3|9
1638243800000|2021-11-30 03:43:20|9576.3|9566.3|9574.5|9564.5|9576.3|9566.3|9574.3|9564.3|4
1638243810000|2021-11-30 03:43:30|9574.9|9564.9|9574.4|9564.4|9575|9565|9574|9564|8
1638243820000|2021-11-30 03:43:40|9574.6|9564.6|9574.6|9564.6|9574.6|9564.6|9574.6|9564.6|1
1638243850000|2021-11-30 03:44:10|9574.3|9564.3|9573|9563|9574.3|9564.3|9572.8|9562.8|5
1638243860000|2021-11-30 03:44:20|9573.6|9563.6|9574.5|9564.5|9574.5|9564.5|9573.6|9563.6|4
1638243880000|2021-11-30 03:44:40|9574.9|9564.9|9574.3|9564.3|9575.4|9565.4|9574.3|9564.3|4
1638243890000|2021-11-30 03:44:50|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|1
1638243900000|2021-11-30 03:45:00|9574.8|9564.8|9574.5|9564.5|9574.8|9564.8|9574.5|9564.5|4
1638243910000|2021-11-30 03:45:10|9574|9564|9574|9564|9574.4|9564.4|9574|9564|3
1638243920000|2021-11-30 03:45:20|9573.8|9563.8|9573.8|9563.8|9574|9564|9573.8|9563.8|3
1638243930000|2021-11-30 03:45:30|9574|9564|9574.4|9564.4|9574.4|9564.4|9574|9564|2
1638243940000|2021-11-30 03:45:40|9574.6|9564.6|9574|9564|9574.6|9564.6|9574|9564|3
1638243950000|2021-11-30 03:45:50|9574.4|9564.4|9573.5|9563.5|9574.6|9564.6|9573.5|9563.5|7
1638243960000|2021-11-30 03:46:00|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1638243980000|2021-11-30 03:46:20|9573.5|9563.5|9572.8|9562.8|9573.8|9563.8|9572.8|9562.8|7
1638244000000|2021-11-30 03:46:40|9573|9563|9573|9563|9573|9563|9573|9563|1
1638244010000|2021-11-30 03:46:50|9573.3|9563.3|9573.8|9563.8|9573.8|9563.8|9573.3|9563.3|2
1638244020000|2021-11-30 03:47:00|9573.5|9563.5|9574.1|9564.1|9574.1|9564.1|9573.3|9563.3|5
1638244030000|2021-11-30 03:47:10|9573.8|9563.8|9576.9|9566.9|9576.9|9566.9|9573.8|9563.8|4
1638244040000|2021-11-30 03:47:20|9577.1|9567.1|9577.4|9567.4|9577.4|9567.4|9576.5|9566.5|5
1638244050000|2021-11-30 03:47:30|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|1
1638244060000|2021-11-30 03:47:40|9577.8|9567.8|9578|9568|9578.8|9568.8|9577.8|9567.8|5
1638244080000|2021-11-30 03:48:00|9578.3|9568.3|9578.6|9568.6|9578.9|9568.9|9578.3|9568.3|4
1638244100000|2021-11-30 03:48:20|9579|9569|9579.1|9569.1|9580.1|9570.1|9578.8|9568.8|4
1638244110000|2021-11-30 03:48:30|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|1
1638244120000|2021-11-30 03:48:40|9579.4|9569.4|9578.5|9568.5|9579.4|9569.4|9578.5|9568.5|2
1638244140000|2021-11-30 03:49:00|9578.6|9568.6|9578.5|9568.5|9579.3|9569.3|9578.5|9568.5|4
1638244150000|2021-11-30 03:49:10|9577.9|9567.9|9579|9569|9579.6|9569.6|9577.9|9567.9|6
1638244160000|2021-11-30 03:49:20|9579.3|9569.3|9580.1|9570.1|9580.1|9570.1|9579.3|9569.3|2
1638244170000|2021-11-30 03:49:30|9579.9|9569.9|9579.5|9569.5|9579.9|9569.9|9579|9569|6
1638244180000|2021-11-30 03:49:40|9579.4|9569.4|9579.6|9569.6|9579.6|9569.6|9579.3|9569.3|6
1638244190000|2021-11-30 03:49:50|9579.3|9569.3|9580.1|9570.1|9580.1|9570.1|9579.3|9569.3|3
1638244200000|2021-11-30 03:50:00|9580.8|9570.8|9579.9|9569.9|9580.8|9570.8|9578.5|9568.5|13
1638244210000|2021-11-30 03:50:10|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|9579.9|9569.9|5
1638244220000|2021-11-30 03:50:20|9579.9|9569.9|9580.1|9570.1|9580.1|9570.1|9579.9|9569.9|2
1638244230000|2021-11-30 03:50:30|9580.4|9570.4|9580.4|9570.4|9580.5|9570.5|9580|9570|5
1638244240000|2021-11-30 03:50:40|9580.6|9570.6|9578.8|9568.8|9580.6|9570.6|9578|9568|10
1638244250000|2021-11-30 03:50:50|9578.5|9568.5|9578.6|9568.6|9579.1|9569.1|9578|9568|7
1638244260000|2021-11-30 03:51:00|9579.6|9569.6|9579.4|9569.4|9579.6|9569.6|9579.4|9569.4|2
1638244270000|2021-11-30 03:51:10|9579.3|9569.3|9578.4|9568.4|9579.3|9569.3|9578.4|9568.4|2
1638244290000|2021-11-30 03:51:30|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|1
1638244300000|2021-11-30 03:51:40|9578.4|9568.4|9578.5|9568.5|9578.8|9568.8|9578|9568|8
1638244310000|2021-11-30 03:51:50|9578.4|9568.4|9578|9568|9578.4|9568.4|9578|9568|2
1638244320000|2021-11-30 03:52:00|9578.3|9568.3|9578.8|9568.8|9578.8|9568.8|9578.3|9568.3|4
1638244330000|2021-11-30 03:52:10|9579.1|9569.1|9579.5|9569.5|9579.6|9569.6|9578.8|9568.8|7
1638244340000|2021-11-30 03:52:20|9579.3|9569.3|9577.8|9567.8|9579.3|9569.3|9577.8|9567.8|6
1638244350000|2021-11-30 03:52:30|9578|9568|9575.9|9565.9|9578|9568|9575.9|9565.9|6
1638244360000|2021-11-30 03:52:40|9576.4|9566.4|9576.9|9566.9|9576.9|9566.9|9576.4|9566.4|3
1638244370000|2021-11-30 03:52:50|9576.5|9566.5|9576.3|9566.3|9576.5|9566.5|9576|9566|3
1638244380000|2021-11-30 03:53:00|9576.5|9566.5|9576.3|9566.3|9576.9|9566.9|9576.3|9566.3|4
1638244400000|2021-11-30 03:53:20|9576.6|9566.6|9576.9|9566.9|9576.9|9566.9|9576.5|9566.5|4
1638244410000|2021-11-30 03:53:30|9577.1|9567.1|9577.8|9567.8|9577.8|9567.8|9577.1|9567.1|3
1638244420000|2021-11-30 03:53:40|9577.5|9567.5|9578.1|9568.1|9578.1|9568.1|9577.4|9567.4|5
1638244430000|2021-11-30 03:53:50|9578.5|9568.5|9577|9567|9578.5|9568.5|9576.8|9566.8|7
1638244440000|2021-11-30 03:54:00|9577.1|9567.1|9576.8|9566.8|9577.1|9567.1|9576|9566|10
1638244470000|2021-11-30 03:54:30|9577|9567|9576.9|9566.9|9577.3|9567.3|9576.9|9566.9|4
1638244480000|2021-11-30 03:54:40|9576.6|9566.6|9577|9567|9577.3|9567.3|9576.6|9566.6|4
1638244490000|2021-11-30 03:54:50|9577.1|9567.1|9577.8|9567.8|9578.3|9568.3|9577.1|9567.1|6
1638244500000|2021-11-30 03:55:00|9577.5|9567.5|9578.5|9568.5|9578.5|9568.5|9577.5|9567.5|4
1638244510000|2021-11-30 03:55:10|9578.3|9568.3|9578|9568|9578.3|9568.3|9578|9568|2
1638244530000|2021-11-30 03:55:30|9577.8|9567.8|9577.3|9567.3|9578|9568|9577.3|9567.3|4
1638244550000|2021-11-30 03:55:50|9577.8|9567.8|9577|9567|9577.8|9567.8|9577|9567|4
1638244560000|2021-11-30 03:56:00|9577.3|9567.3|9576.3|9566.3|9577.3|9567.3|9576.3|9566.3|5
1638244590000|2021-11-30 03:56:30|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|1
1638244600000|2021-11-30 03:56:40|9576.8|9566.8|9576.9|9566.9|9577.9|9567.9|9576.8|9566.8|7
1638244610000|2021-11-30 03:56:50|9576.5|9566.5|9576.8|9566.8|9576.9|9566.9|9576.5|9566.5|3
1638244620000|2021-11-30 03:57:00|9576.9|9566.9|9577.1|9567.1|9577.4|9567.4|9576.9|9566.9|3
1638244680000|2021-11-30 03:58:00|9577|9567|9577|9567|9577|9567|9577|9567|1
1638244700000|2021-11-30 03:58:20|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|1
1638244710000|2021-11-30 03:58:30|9577.6|9567.6|9577.8|9567.8|9577.8|9567.8|9577.6|9567.6|2
1638244730000|2021-11-30 03:58:50|9577.5|9567.5|9578.3|9568.3|9578.3|9568.3|9577.3|9567.3|6
1638244750000|2021-11-30 03:59:10|9578|9568|9578|9568|9578|9568|9578|9568|1
1638244770000|2021-11-30 03:59:30|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|1
1638244780000|2021-11-30 03:59:40|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|1
1638244790000|2021-11-30 03:59:50|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|1
1638244800000|2021-11-30 04:00:00|9577.4|9567.4|9577.4|9567.4|9577.6|9567.6|9576.6|9566.6|5
1638244810000|2021-11-30 04:00:10|9577.6|9567.6|9577.5|9567.5|9578.3|9568.3|9577.5|9567.5|4
1638244820000|2021-11-30 04:00:20|9577.6|9567.6|9576.1|9566.1|9577.6|9567.6|9576.1|9566.1|5
1638244830000|2021-11-30 04:00:30|9575|9565|9574.8|9564.8|9575.4|9565.4|9574.8|9564.8|6
1638244840000|2021-11-30 04:00:40|9575|9565|9575.9|9565.9|9575.9|9565.9|9574.9|9564.9|4
1638244850000|2021-11-30 04:00:50|9575.5|9565.5|9575|9565|9575.5|9565.5|9574.8|9564.8|4
1638244860000|2021-11-30 04:01:00|9574.8|9564.8|9575.1|9565.1|9575.6|9565.6|9574.6|9564.6|7
1638244870000|2021-11-30 04:01:10|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|1
1638244880000|2021-11-30 04:01:20|9574.6|9564.6|9574.8|9564.8|9574.8|9564.8|9574.6|9564.6|2
1638244890000|2021-11-30 04:01:30|9575.1|9565.1|9575.1|9565.1|9575.9|9565.9|9575.1|9565.1|3
1638244900000|2021-11-30 04:01:40|9574.9|9564.9|9575.1|9565.1|9575.4|9565.4|9574.9|9564.9|4
1638244910000|2021-11-30 04:01:50|9575|9565|9575.1|9565.1|9575.1|9565.1|9574.9|9564.9|3
1638244920000|2021-11-30 04:02:00|9575.3|9565.3|9575.8|9565.8|9575.8|9565.8|9574.9|9564.9|6
1638244930000|2021-11-30 04:02:10|9576.1|9566.1|9577.5|9567.5|9577.5|9567.5|9576.1|9566.1|7
1638244940000|2021-11-30 04:02:20|9577.8|9567.8|9578.6|9568.6|9578.6|9568.6|9577.8|9567.8|2
1638244950000|2021-11-30 04:02:30|9578.3|9568.3|9577.5|9567.5|9578.3|9568.3|9577|9567|5
1638244970000|2021-11-30 04:02:50|9577.8|9567.8|9577|9567|9578.9|9568.9|9577|9567|4
1638244990000|2021-11-30 04:03:10|9577.1|9567.1|9579.8|9569.8|9579.8|9569.8|9577.1|9567.1|3
1638245000000|2021-11-30 04:03:20|9580.3|9570.3|9579.8|9569.8|9580.3|9570.3|9579.8|9569.8|2
1638245010000|2021-11-30 04:03:30|9579.5|9569.5|9580.3|9570.3|9580.4|9570.4|9579|9569|7
1638245030000|2021-11-30 04:03:50|9580.5|9570.5|9580.5|9570.5|9581|9571|9580.3|9570.3|5
1638245040000|2021-11-30 04:04:00|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|1
1638245060000|2021-11-30 04:04:20|9580.4|9570.4|9580.1|9570.1|9580.4|9570.4|9580.1|9570.1|3
1638245080000|2021-11-30 04:04:40|9580.4|9570.4|9580|9570|9580.5|9570.5|9579.8|9569.8|5
1638245100000|2021-11-30 04:05:00|9579.8|9569.8|9578.3|9568.3|9579.8|9569.8|9578.3|9568.3|5
1638245110000|2021-11-30 04:05:10|9578|9568|9577.8|9567.8|9578|9568|9577.5|9567.5|4
1638245120000|2021-11-30 04:05:20|9578.9|9568.9|9579.3|9569.3|9579.3|9569.3|9578.9|9568.9|3
1638245130000|2021-11-30 04:05:30|9579.5|9569.5|9579.3|9569.3|9579.5|9569.5|9579.3|9569.3|6
1638245140000|2021-11-30 04:05:40|9579.5|9569.5|9580.5|9570.5|9580.5|9570.5|9579.4|9569.4|5
1638245150000|2021-11-30 04:05:50|9581|9571|9581.5|9571.5|9582|9572|9581|9571|6
1638245160000|2021-11-30 04:06:00|9581.3|9571.3|9580.8|9570.8|9581.3|9571.3|9580.8|9570.8|2
1638245170000|2021-11-30 04:06:10|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|1
1638245180000|2021-11-30 04:06:20|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|1
1638245230000|2021-11-30 04:07:10|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|1
1638245240000|2021-11-30 04:07:20|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|9581.1|9571.1|5
1638245270000|2021-11-30 04:07:50|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1638245280000|2021-11-30 04:08:00|9580.9|9570.9|9581.1|9571.1|9581.1|9571.1|9580|9570|9
1638245290000|2021-11-30 04:08:10|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|1
1638245300000|2021-11-30 04:08:20|9580.8|9570.8|9581|9571|9581|9571|9580.8|9570.8|2
1638245320000|2021-11-30 04:08:40|9581.4|9571.4|9582.3|9572.3|9582.5|9572.5|9581.4|9571.4|4
1638245330000|2021-11-30 04:08:50|9582|9572|9582|9572|9582|9572|9582|9572|1
1638245350000|2021-11-30 04:09:10|9582.4|9572.4|9582.3|9572.3|9582.8|9572.8|9582|9572|6
1638245360000|2021-11-30 04:09:20|9582.5|9572.5|9582.9|9572.9|9582.9|9572.9|9582.5|9572.5|2
1638245380000|2021-11-30 04:09:40|9583|9573|9582.5|9572.5|9583|9573|9582.5|9572.5|2
1638245390000|2021-11-30 04:09:50|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1638245400000|2021-11-30 04:10:00|9582.5|9572.5|9581.5|9571.5|9582.5|9572.5|9580.9|9570.9|6
1638245410000|2021-11-30 04:10:10|9581.4|9571.4|9579.9|9569.9|9581.4|9571.4|9579.9|9569.9|2
1638245450000|2021-11-30 04:10:50|9579.3|9569.3|9580.1|9570.1|9580.1|9570.1|9579.3|9569.3|2
1638245460000|2021-11-30 04:11:00|9579.8|9569.8|9580.1|9570.1|9580.1|9570.1|9579.8|9569.8|3
1638245480000|2021-11-30 04:11:20|9579.8|9569.8|9580.3|9570.3|9580.3|9570.3|9579.8|9569.8|3
1638245490000|2021-11-30 04:11:30|9580.1|9570.1|9580|9570|9580.1|9570.1|9579.6|9569.6|4
1638245500000|2021-11-30 04:11:40|9580.8|9570.8|9581|9571|9581|9571|9580.3|9570.3|4
1638245510000|2021-11-30 04:11:50|9581.4|9571.4|9581.1|9571.1|9581.4|9571.4|9581.1|9571.1|2
1638245520000|2021-11-30 04:12:00|9581.3|9571.3|9581|9571|9581.3|9571.3|9581|9571|2
1638245530000|2021-11-30 04:12:10|9580.8|9570.8|9580|9570|9580.8|9570.8|9580|9570|2
1638245540000|2021-11-30 04:12:20|9580.1|9570.1|9580|9570|9580.8|9570.8|9580|9570|4
1638245550000|2021-11-30 04:12:30|9580.5|9570.5|9581|9571|9581|9571|9580.5|9570.5|2
1638245560000|2021-11-30 04:12:40|9580.6|9570.6|9580.8|9570.8|9580.9|9570.9|9580.6|9570.6|3
1638245570000|2021-11-30 04:12:50|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|1
1638245580000|2021-11-30 04:13:00|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|1
1638245590000|2021-11-30 04:13:10|9580.5|9570.5|9580|9570|9580.5|9570.5|9580|9570|2
1638245630000|2021-11-30 04:13:50|9580.1|9570.1|9579.9|9569.9|9581|9571|9579.9|9569.9|4
1638245640000|2021-11-30 04:14:00|9579.3|9569.3|9579.6|9569.6|9579.6|9569.6|9579.3|9569.3|2
1638245650000|2021-11-30 04:14:10|9579.3|9569.3|9578.5|9568.5|9579.3|9569.3|9578.5|9568.5|2
1638245660000|2021-11-30 04:14:20|9578.6|9568.6|9578.8|9568.8|9579.5|9569.5|9578.6|9568.6|3
1638245670000|2021-11-30 04:14:30|9579.3|9569.3|9578.8|9568.8|9579.3|9569.3|9578.8|9568.8|2
1638245680000|2021-11-30 04:14:40|9579|9569|9579.3|9569.3|9579.3|9569.3|9579|9569|4
1638245690000|2021-11-30 04:14:50|9579|9569|9578.8|9568.8|9579|9569|9578.8|9568.8|2
1638245700000|2021-11-30 04:15:00|9579|9569|9579|9569|9579|9569|9579|9569|1
1638245710000|2021-11-30 04:15:10|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|1
1638245720000|2021-11-30 04:15:20|9577.8|9567.8|9578.5|9568.5|9578.8|9568.8|9577.8|9567.8|3
1638245730000|2021-11-30 04:15:30|9578.4|9568.4|9578.1|9568.1|9578.4|9568.4|9578.1|9568.1|2
1638245740000|2021-11-30 04:15:40|9577.8|9567.8|9576.6|9566.6|9577.8|9567.8|9576.6|9566.6|2
1638245750000|2021-11-30 04:15:50|9576.9|9566.9|9576.9|9566.9|9577|9567|9576.9|9566.9|3
1638245770000|2021-11-30 04:16:10|9575.9|9565.9|9577|9567|9577|9567|9575.8|9565.8|5
1638245780000|2021-11-30 04:16:20|9577.3|9567.3|9577.4|9567.4|9577.4|9567.4|9577|9567|3
1638245800000|2021-11-30 04:16:40|9577.1|9567.1|9576.8|9566.8|9577.1|9567.1|9576.8|9566.8|2
1638245890000|2021-11-30 04:18:10|9577.1|9567.1|9577.6|9567.6|9577.6|9567.6|9577.1|9567.1|2
1638245900000|2021-11-30 04:18:20|9578.1|9568.1|9578.4|9568.4|9578.4|9568.4|9578.1|9568.1|2
1638245910000|2021-11-30 04:18:30|9578.6|9568.6|9578.4|9568.4|9578.6|9568.6|9578.4|9568.4|2
1638245920000|2021-11-30 04:18:40|9578.1|9568.1|9578.8|9568.8|9578.8|9568.8|9577.8|9567.8|5
1638245930000|2021-11-30 04:18:50|9578.5|9568.5|9578|9568|9578.5|9568.5|9578|9568|2
1638245940000|2021-11-30 04:19:00|9578.4|9568.4|9578.4|9568.4|9578.6|9568.6|9578|9568|5
1638245960000|2021-11-30 04:19:20|9578.3|9568.3|9577.8|9567.8|9578.3|9568.3|9577.8|9567.8|2
1638245970000|2021-11-30 04:19:30|9578.1|9568.1|9578|9568|9578.6|9568.6|9578|9568|4
1638245990000|2021-11-30 04:19:50|9578.4|9568.4|9578.6|9568.6|9578.6|9568.6|9578.4|9568.4|2
1638246010000|2021-11-30 04:20:10|9578.3|9568.3|9579.4|9569.4|9579.4|9569.4|9577.8|9567.8|7
1638246020000|2021-11-30 04:20:20|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|1
1638246060000|2021-11-30 04:21:00|9580|9570|9580.3|9570.3|9580.3|9570.3|9580|9570|2
1638246100000|2021-11-30 04:21:40|9580|9570|9579.3|9569.3|9580|9570|9579.3|9569.3|3
1638246110000|2021-11-30 04:21:50|9579.4|9569.4|9579.8|9569.8|9579.8|9569.8|9579.4|9569.4|2
1638246170000|2021-11-30 04:22:50|9579.4|9569.4|9579.4|9569.4|9579.4|9569.4|9579.4|9569.4|1
1638246200000|2021-11-30 04:23:20|9579.3|9569.3|9579|9569|9579.3|9569.3|9579|9569|2
1638246210000|2021-11-30 04:23:30|9578.1|9568.1|9578.3|9568.3|9578.3|9568.3|9578.1|9568.1|2
1638246220000|2021-11-30 04:23:40|9578.6|9568.6|9578.4|9568.4|9578.6|9568.6|9578.4|9568.4|2
1638246240000|2021-11-30 04:24:00|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|1
1638246250000|2021-11-30 04:24:10|9578.5|9568.5|9577|9567|9578.5|9568.5|9577|9567|2
1638246260000|2021-11-30 04:24:20|9577.1|9567.1|9577.4|9567.4|9577.4|9567.4|9577.1|9567.1|2
1638246270000|2021-11-30 04:24:30|9577.6|9567.6|9577.8|9567.8|9577.8|9567.8|9577.5|9567.5|3
1638246300000|2021-11-30 04:25:00|9577.9|9567.9|9579.1|9569.1|9579.1|9569.1|9577.9|9567.9|2
1638246330000|2021-11-30 04:25:30|9578.6|9568.6|9579.3|9569.3|9579.3|9569.3|9578.6|9568.6|3
1638246340000|2021-11-30 04:25:40|9579|9569|9579|9569|9579|9569|9579|9569|1
1638246350000|2021-11-30 04:25:50|9578.8|9568.8|9577.8|9567.8|9578.8|9568.8|9577.8|9567.8|2
1638246430000|2021-11-30 04:27:10|9577.5|9567.5|9576.8|9566.8|9577.5|9567.5|9576.5|9566.5|6
1638246440000|2021-11-30 04:27:20|9577.1|9567.1|9576.4|9566.4|9577.1|9567.1|9576.4|9566.4|3
1638246450000|2021-11-30 04:27:30|9576.3|9566.3|9575.6|9565.6|9576.3|9566.3|9575.6|9565.6|3
1638246470000|2021-11-30 04:27:50|9576|9566|9576|9566|9576.3|9566.3|9575.8|9565.8|4
1638246480000|2021-11-30 04:28:00|9576.3|9566.3|9575.5|9565.5|9576.5|9566.5|9575.5|9565.5|5
1638246510000|2021-11-30 04:28:30|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1638246520000|2021-11-30 04:28:40|9576|9566|9576|9566|9576|9566|9576|9566|1
1638246560000|2021-11-30 04:29:20|9575.8|9565.8|9575.9|9565.9|9575.9|9565.9|9575.8|9565.8|2
1638246590000|2021-11-30 04:29:50|9575.8|9565.8|9576|9566|9576|9566|9575.8|9565.8|2
1638246600000|2021-11-30 04:30:00|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1638246610000|2021-11-30 04:30:10|9576|9566|9576.8|9566.8|9577|9567|9576|9566|4
1638246620000|2021-11-30 04:30:20|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|9576|9566|4
1638246660000|2021-11-30 04:31:00|9576.3|9566.3|9576|9566|9576.3|9566.3|9576|9566|2
1638246670000|2021-11-30 04:31:10|9575.8|9565.8|9576|9566|9576|9566|9575.8|9565.8|2
1638246690000|2021-11-30 04:31:30|9575.9|9565.9|9576.1|9566.1|9576.1|9566.1|9575.9|9565.9|2
1638246700000|2021-11-30 04:31:40|9575.9|9565.9|9575.9|9565.9|9575.9|9565.9|9575.9|9565.9|1
1638246710000|2021-11-30 04:31:50|9575.8|9565.8|9575.5|9565.5|9575.8|9565.8|9575.3|9565.3|4
1638246730000|2021-11-30 04:32:10|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1638246740000|2021-11-30 04:32:20|9575.9|9565.9|9576.4|9566.4|9576.4|9566.4|9575.9|9565.9|2
1638246750000|2021-11-30 04:32:30|9576.3|9566.3|9575.8|9565.8|9576.3|9566.3|9575.8|9565.8|2
1638246790000|2021-11-30 04:33:10|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|1
1638246800000|2021-11-30 04:33:20|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|1
1638246810000|2021-11-30 04:33:30|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|1
1638246820000|2021-11-30 04:33:40|9575.8|9565.8|9576|9566|9576|9566|9575.8|9565.8|2
1638246830000|2021-11-30 04:33:50|9575.8|9565.8|9575.4|9565.4|9575.8|9565.8|9575.4|9565.4|2
1638246840000|2021-11-30 04:34:00|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1638246850000|2021-11-30 04:34:10|9576.3|9566.3|9575.8|9565.8|9576.3|9566.3|9575.8|9565.8|2
1638246860000|2021-11-30 04:34:20|9575.5|9565.5|9575.8|9565.8|9576.1|9566.1|9575.5|9565.5|8
1638246880000|2021-11-30 04:34:40|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|1
1638246890000|2021-11-30 04:34:50|9575.6|9565.6|9575.5|9565.5|9575.6|9565.6|9575.3|9565.3|4
1638246900000|2021-11-30 04:35:00|9575.3|9565.3|9571.1|9561.1|9575.3|9565.3|9570.3|9560.3|9
1638246910000|2021-11-30 04:35:10|9570.9|9560.9|9571|9561|9571|9561|9570.9|9560.9|4
1638246920000|2021-11-30 04:35:20|9571.4|9561.4|9572.1|9562.1|9572.1|9562.1|9571.4|9561.4|3
1638246930000|2021-11-30 04:35:30|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9571.3|9561.3|4
1638246960000|2021-11-30 04:36:00|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1638246980000|2021-11-30 04:36:20|9571.3|9561.3|9571|9561|9571.3|9561.3|9571|9561|2
1638246990000|2021-11-30 04:36:30|9571.3|9561.3|9571|9561|9571.3|9561.3|9570.8|9560.8|4
1638247000000|2021-11-30 04:36:40|9571.4|9561.4|9570.6|9560.6|9571.6|9561.6|9570.6|9560.6|4
1638247010000|2021-11-30 04:36:50|9570.9|9560.9|9571.1|9561.1|9571.1|9561.1|9570.9|9560.9|2
1638247020000|2021-11-30 04:37:00|9571.5|9561.5|9571|9561|9571.5|9561.5|9571|9561|3
1638247040000|2021-11-30 04:37:20|9570.8|9560.8|9569.5|9559.5|9571.1|9561.1|9569.5|9559.5|4
1638247050000|2021-11-30 04:37:30|9569.3|9559.3|9568.8|9558.8|9569.3|9559.3|9568.8|9558.8|2
1638247060000|2021-11-30 04:37:40|9568.6|9558.6|9568.5|9558.5|9569|9559|9568|9558|6
1638247070000|2021-11-30 04:37:50|9568.9|9558.9|9569.1|9559.1|9569.5|9559.5|9568|9558|10
1638247080000|2021-11-30 04:38:00|9568.8|9558.8|9569.6|9559.6|9569.6|9559.6|9568.5|9558.5|9
1638247090000|2021-11-30 04:38:10|9569.9|9559.9|9570.6|9560.6|9570.6|9560.6|9569.9|9559.9|3
1638247100000|2021-11-30 04:38:20|9570.3|9560.3|9570|9560|9570.3|9560.3|9570|9560|4
1638247110000|2021-11-30 04:38:30|9570.1|9560.1|9569.8|9559.8|9570.1|9560.1|9569.6|9559.6|4
1638247120000|2021-11-30 04:38:40|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|1
1638247130000|2021-11-30 04:38:50|9569.8|9559.8|9569.5|9559.5|9570.1|9560.1|9569.5|9559.5|4
1638247140000|2021-11-30 04:39:00|9569.8|9559.8|9570|9560|9570|9560|9569.8|9559.8|2
1638247160000|2021-11-30 04:39:20|9570.4|9560.4|9571.1|9561.1|9571.1|9561.1|9570.4|9560.4|2
1638247170000|2021-11-30 04:39:30|9571.4|9561.4|9571.9|9561.9|9571.9|9561.9|9571.4|9561.4|2
1638247180000|2021-11-30 04:39:40|9571.5|9561.5|9569.5|9559.5|9571.5|9561.5|9569.5|9559.5|8
1638247190000|2021-11-30 04:39:50|9569.8|9559.8|9569|9559|9569.8|9559.8|9569|9559|7
1638247200000|2021-11-30 04:40:00|9568.8|9558.8|9568.3|9558.3|9569.3|9559.3|9568|9558|9
1638247210000|2021-11-30 04:40:10|9568|9558|9568.3|9558.3|9568.3|9558.3|9566.3|9556.3|4
1638247230000|2021-11-30 04:40:30|9568.5|9558.5|9568.3|9558.3|9568.9|9558.9|9568.3|9558.3|4
1638247240000|2021-11-30 04:40:40|9568|9558|9568.3|9558.3|9568.3|9558.3|9568|9558|2
1638247250000|2021-11-30 04:40:50|9568.6|9558.6|9568.3|9558.3|9569.1|9559.1|9568.3|9558.3|4
1638247260000|2021-11-30 04:41:00|9568|9558|9568.3|9558.3|9568.3|9558.3|9568|9558|4
1638247270000|2021-11-30 04:41:10|9568|9558|9568|9558|9568|9558|9568|9558|1
1638247280000|2021-11-30 04:41:20|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|1
1638247290000|2021-11-30 04:41:30|9568|9558|9567.8|9557.8|9568|9558|9567.8|9557.8|2
1638247300000|2021-11-30 04:41:40|9568.3|9558.3|9568.8|9558.8|9568.8|9558.8|9568.3|9558.3|3
1638247310000|2021-11-30 04:41:50|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1638247320000|2021-11-30 04:42:00|9569|9559|9569.3|9559.3|9569.3|9559.3|9569|9559|2
1638247340000|2021-11-30 04:42:20|9570|9560|9572|9562|9572.3|9562.3|9570|9560|3
1638247350000|2021-11-30 04:42:30|9572.3|9562.3|9570.5|9560.5|9572.3|9562.3|9570.5|9560.5|3
1638247370000|2021-11-30 04:42:50|9570.3|9560.3|9570.4|9560.4|9570.4|9560.4|9570.1|9560.1|3
1638247380000|2021-11-30 04:43:00|9570.1|9560.1|9570.1|9560.1|9570.4|9560.4|9570.1|9560.1|3
1638247390000|2021-11-30 04:43:10|9570.4|9560.4|9570.1|9560.1|9570.4|9560.4|9570.1|9560.1|2
1638247400000|2021-11-30 04:43:20|9570|9560|9569.3|9559.3|9570.3|9560.3|9569.3|9559.3|8
1638247410000|2021-11-30 04:43:30|9569|9559|9568.8|9558.8|9569.1|9559.1|9568.8|9558.8|4
1638247420000|2021-11-30 04:43:40|9569|9559|9568.8|9558.8|9569|9559|9568.8|9558.8|2
1638247430000|2021-11-30 04:43:50|9569|9559|9568.8|9558.8|9569|9559|9568.8|9558.8|2
1638247440000|2021-11-30 04:44:00|9569|9559|9568.3|9558.3|9569|9559|9568.1|9558.1|8
1638247450000|2021-11-30 04:44:10|9568.4|9558.4|9568.6|9558.6|9568.9|9558.9|9568.4|9558.4|6
1638247470000|2021-11-30 04:44:30|9568.3|9558.3|9568.8|9558.8|9568.8|9558.8|9567.8|9557.8|5
1638247480000|2021-11-30 04:44:40|9569|9559|9568.8|9558.8|9569.5|9559.5|9568.8|9558.8|6
1638247490000|2021-11-30 04:44:50|9568.5|9558.5|9568.5|9558.5|9568.8|9558.8|9568.5|9558.5|3
1638247500000|2021-11-30 04:45:00|9568|9558|9567.5|9557.5|9568|9558|9567.5|9557.5|6
1638247510000|2021-11-30 04:45:10|9567.1|9557.1|9564.6|9554.6|9567.1|9557.1|9563.8|9553.8|12
1638247520000|2021-11-30 04:45:20|9564.5|9554.5|9565.1|9555.1|9565.1|9555.1|9564.3|9554.3|6
1638247530000|2021-11-30 04:45:30|9565.6|9555.6|9565.5|9555.5|9565.6|9555.6|9565.3|9555.3|5
1638247540000|2021-11-30 04:45:40|9565.3|9555.3|9565.6|9555.6|9565.9|9555.9|9565.1|9555.1|5
1638247550000|2021-11-30 04:45:50|9565.9|9555.9|9565.3|9555.3|9565.9|9555.9|9565.3|9555.3|3
1638247570000|2021-11-30 04:46:10|9565.5|9555.5|9565|9555|9565.5|9555.5|9565|9555|2
1638247590000|2021-11-30 04:46:30|9564.8|9554.8|9563.3|9553.3|9564.8|9554.8|9563.1|9553.1|9
1638247600000|2021-11-30 04:46:40|9563|9553|9563.3|9553.3|9563.3|9553.3|9563|9553|2
1638247610000|2021-11-30 04:46:50|9563|9553|9563.3|9553.3|9563.3|9553.3|9562|9552|5
1638247620000|2021-11-30 04:47:00|9563.5|9553.5|9563.3|9553.3|9563.5|9553.5|9563|9553|4
1638247640000|2021-11-30 04:47:20|9563|9553|9562.5|9552.5|9563.3|9553.3|9561.5|9551.5|8
1638247650000|2021-11-30 04:47:30|9562.9|9552.9|9563|9553|9563|9553|9562.9|9552.9|2
1638247660000|2021-11-30 04:47:40|9563.3|9553.3|9562.5|9552.5|9563.5|9553.5|9562.5|9552.5|4
1638247670000|2021-11-30 04:47:50|9562.8|9552.8|9563|9553|9563|9553|9562.8|9552.8|2
1638247680000|2021-11-30 04:48:00|9563.3|9553.3|9563.6|9553.6|9566.4|9556.4|9563.3|9553.3|6
1638247690000|2021-11-30 04:48:10|9563.9|9553.9|9564|9554|9564|9554|9563.9|9553.9|2
1638247700000|2021-11-30 04:48:20|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1638247710000|2021-11-30 04:48:30|9563.6|9553.6|9562.8|9552.8|9563.8|9553.8|9562.8|9552.8|5
1638247720000|2021-11-30 04:48:40|9562.9|9552.9|9562.9|9552.9|9562.9|9552.9|9562.9|9552.9|1
1638247730000|2021-11-30 04:48:50|9563.1|9553.1|9563|9553|9563.6|9553.6|9562.8|9552.8|6
1638247740000|2021-11-30 04:49:00|9563.1|9553.1|9563.5|9553.5|9563.5|9553.5|9563.1|9553.1|2
1638247750000|2021-11-30 04:49:10|9563.3|9553.3|9563.4|9553.4|9563.4|9553.4|9562.6|9552.6|4
1638247760000|2021-11-30 04:49:20|9563.1|9553.1|9563.3|9553.3|9563.5|9553.5|9563.1|9553.1|3
1638247800000|2021-11-30 04:50:00|9562.6|9552.6|9563.4|9553.4|9563.4|9553.4|9562.5|9552.5|6
1638247810000|2021-11-30 04:50:10|9564.3|9554.3|9563.3|9553.3|9564.3|9554.3|9563.3|9553.3|8
1638247820000|2021-11-30 04:50:20|9563.5|9553.5|9564.5|9554.5|9564.5|9554.5|9563.5|9553.5|4
1638247830000|2021-11-30 04:50:30|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|1
1638247840000|2021-11-30 04:50:40|9564.5|9554.5|9565.3|9555.3|9565.4|9555.4|9564.5|9554.5|7
1638247870000|2021-11-30 04:51:10|9565|9555|9566|9556|9566.9|9556.9|9565|9555|7
1638247880000|2021-11-30 04:51:20|9565.8|9555.8|9566.3|9556.3|9566.3|9556.3|9565.5|9555.5|4
1638247890000|2021-11-30 04:51:30|9566.5|9556.5|9566.1|9556.1|9566.5|9556.5|9566.1|9556.1|2
1638247910000|2021-11-30 04:51:50|9565.9|9555.9|9566|9556|9566.1|9556.1|9565.5|9555.5|6
1638247920000|2021-11-30 04:52:00|9565.8|9555.8|9565.4|9555.4|9565.8|9555.8|9565.4|9555.4|4
1638247930000|2021-11-30 04:52:10|9565.8|9555.8|9565.9|9555.9|9566.3|9556.3|9565.3|9555.3|7
1638247940000|2021-11-30 04:52:20|9566.3|9556.3|9566|9556|9566.3|9556.3|9566|9556|2
1638247950000|2021-11-30 04:52:30|9566.3|9556.3|9566|9556|9566.3|9556.3|9565.9|9555.9|12
1638247960000|2021-11-30 04:52:40|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9565.9|9555.9|8
1638247970000|2021-11-30 04:52:50|9565.9|9555.9|9566|9556|9566.3|9556.3|9565.9|9555.9|7
1638247980000|2021-11-30 04:53:00|9565.8|9555.8|9566|9556|9566|9556|9565.8|9555.8|2
1638248000000|2021-11-30 04:53:20|9565.6|9555.6|9565.6|9555.6|9565.6|9555.6|9565.6|9555.6|1
1638248010000|2021-11-30 04:53:30|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1638248020000|2021-11-30 04:53:40|9565.9|9555.9|9565.5|9555.5|9565.9|9555.9|9565.5|9555.5|2
1638248040000|2021-11-30 04:54:00|9565.3|9555.3|9565.1|9555.1|9565.3|9555.3|9564.1|9554.1|7
1638248050000|2021-11-30 04:54:10|9565.3|9555.3|9566|9556|9566|9556|9565.3|9555.3|9
1638248070000|2021-11-30 04:54:30|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9565.8|9555.8|8
1638248080000|2021-11-30 04:54:40|9566|9556|9566|9556|9566.8|9556.8|9566|9556|5
1638248090000|2021-11-30 04:54:50|9566.5|9556.5|9566|9556|9566.5|9556.5|9566|9556|3
1638248100000|2021-11-30 04:55:00|9565.8|9555.8|9566|9556|9566|9556|9565.8|9555.8|2
1638248110000|2021-11-30 04:55:10|9565.8|9555.8|9565.5|9555.5|9566|9556|9565.5|9555.5|6
1638248120000|2021-11-30 04:55:20|9565.8|9555.8|9566|9556|9566|9556|9565.5|9555.5|6
1638248130000|2021-11-30 04:55:30|9566.3|9556.3|9566.6|9556.6|9566.6|9556.6|9566|9556|4
1638248150000|2021-11-30 04:55:50|9566.8|9556.8|9566.5|9556.5|9566.8|9556.8|9566.5|9556.5|2
1638248160000|2021-11-30 04:56:00|9566.8|9556.8|9566.6|9556.6|9566.8|9556.8|9566.5|9556.5|4
1638248170000|2021-11-30 04:56:10|9567|9557|9568|9558|9568|9558|9567|9557|2
1638248180000|2021-11-30 04:56:20|9568.5|9558.5|9569|9559|9569.5|9559.5|9568.5|9558.5|5
1638248190000|2021-11-30 04:56:30|9568.8|9558.8|9567.5|9557.5|9568.8|9558.8|9567.3|9557.3|6
1638248200000|2021-11-30 04:56:40|9567.3|9557.3|9567.8|9557.8|9567.8|9557.8|9567.3|9557.3|3
1638248210000|2021-11-30 04:56:50|9568|9558|9567|9557|9568|9558|9567|9557|6
1638248220000|2021-11-30 04:57:00|9567.3|9557.3|9567.5|9557.5|9567.5|9557.5|9567.3|9557.3|2
1638248250000|2021-11-30 04:57:30|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9566.8|9556.8|3
1638248260000|2021-11-30 04:57:40|9567.5|9557.5|9567|9557|9567.5|9557.5|9566.8|9556.8|4
1638248270000|2021-11-30 04:57:50|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1638248290000|2021-11-30 04:58:10|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566|9556|4
1638248300000|2021-11-30 04:58:20|9566.5|9556.5|9566.4|9556.4|9567|9557|9566.3|9556.3|5
1638248310000|2021-11-30 04:58:30|9566.6|9556.6|9567.5|9557.5|9567.5|9557.5|9566.6|9556.6|2
1638248320000|2021-11-30 04:58:40|9567.3|9557.3|9566.8|9556.8|9567.3|9557.3|9566.3|9556.3|9
1638248330000|2021-11-30 04:58:50|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9564.5|9554.5|5
1638248340000|2021-11-30 04:59:00|9565.5|9555.5|9565.9|9555.9|9566|9556|9565.5|9555.5|4
1638248350000|2021-11-30 04:59:10|9565.8|9555.8|9565.5|9555.5|9565.8|9555.8|9565.3|9555.3|4
1638248380000|2021-11-30 04:59:40|9565.8|9555.8|9564.8|9554.8|9566|9556|9564.8|9554.8|10
1638248400000|2021-11-30 05:00:00|9564.5|9554.5|9563.5|9553.5|9564.5|9554.5|9562.6|9552.6|7
1638248410000|2021-11-30 05:00:10|9563.8|9553.8|9563.8|9553.8|9564.5|9554.5|9563.8|9553.8|5
1638248420000|2021-11-30 05:00:20|9564|9554|9563.3|9553.3|9564.3|9554.3|9563.3|9553.3|6
1638248430000|2021-11-30 05:00:30|9563.5|9553.5|9564|9554|9564|9554|9563.5|9553.5|5
1638248440000|2021-11-30 05:00:40|9564.5|9554.5|9563.4|9553.4|9564.5|9554.5|9562.8|9552.8|4
1638248450000|2021-11-30 05:00:50|9562.5|9552.5|9561.8|9551.8|9563.6|9553.6|9561.8|9551.8|8
1638248460000|2021-11-30 05:01:00|9562.1|9552.1|9562.6|9552.6|9562.6|9552.6|9562.1|9552.1|2
1638248480000|2021-11-30 05:01:20|9562.3|9552.3|9561.8|9551.8|9562.8|9552.8|9561.5|9551.5|6
1638248490000|2021-11-30 05:01:30|9561.3|9551.3|9562.5|9552.5|9562.5|9552.5|9561.3|9551.3|5
1638248500000|2021-11-30 05:01:40|9561.9|9551.9|9563.8|9553.8|9563.8|9553.8|9561.8|9551.8|6
1638248510000|2021-11-30 05:01:50|9564|9554|9565.3|9555.3|9565.4|9555.4|9563.4|9553.4|7
1638248520000|2021-11-30 05:02:00|9565.9|9555.9|9565.3|9555.3|9565.9|9555.9|9564.6|9554.6|5
1638248530000|2021-11-30 05:02:10|9565.5|9555.5|9565.6|9555.6|9566.3|9556.3|9565.5|9555.5|4
1638248540000|2021-11-30 05:02:20|9565.5|9555.5|9565|9555|9565.5|9555.5|9565|9555|2
1638248550000|2021-11-30 05:02:30|9565.5|9555.5|9565.5|9555.5|9565.8|9555.8|9565.5|9555.5|3
1638248560000|2021-11-30 05:02:40|9565.8|9555.8|9565|9555|9566.5|9556.5|9565|9555|7
1638248570000|2021-11-30 05:02:50|9564.3|9554.3|9563.8|9553.8|9564.5|9554.5|9563.8|9553.8|7
1638248580000|2021-11-30 05:03:00|9564|9554|9564|9554|9564.3|9554.3|9564|9554|3
1638248590000|2021-11-30 05:03:10|9563.8|9553.8|9564|9554|9564|9554|9563.8|9553.8|2
1638248610000|2021-11-30 05:03:30|9564.3|9554.3|9564|9554|9564.9|9554.9|9563.8|9553.8|7
1638248620000|2021-11-30 05:03:40|9563.8|9553.8|9564.5|9554.5|9564.5|9554.5|9563.8|9553.8|3
1638248630000|2021-11-30 05:03:50|9564.8|9554.8|9565.8|9555.8|9565.8|9555.8|9564.8|9554.8|4
1638248650000|2021-11-30 05:04:10|9566|9556|9566|9556|9566|9556|9565.8|9555.8|3
1638248660000|2021-11-30 05:04:20|9565.8|9555.8|9565.5|9555.5|9566|9556|9565|9555|7
1638248670000|2021-11-30 05:04:30|9565|9555|9565.5|9555.5|9565.5|9555.5|9565|9555|2
1638248680000|2021-11-30 05:04:40|9566|9556|9566.6|9556.6|9566.6|9556.6|9566|9556|3
1638248690000|2021-11-30 05:04:50|9566.4|9556.4|9566|9556|9566.4|9556.4|9566|9556|2
1638248700000|2021-11-30 05:05:00|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1638248710000|2021-11-30 05:05:10|9565.4|9555.4|9564.1|9554.1|9565.4|9555.4|9563.8|9553.8|4
1638248720000|2021-11-30 05:05:20|9563.4|9553.4|9563.1|9553.1|9563.4|9553.4|9562.8|9552.8|5
1638248730000|2021-11-30 05:05:30|9563.4|9553.4|9563.3|9553.3|9563.5|9553.5|9563|9553|5
1638248740000|2021-11-30 05:05:40|9562.5|9552.5|9563.5|9553.5|9563.5|9553.5|9562.5|9552.5|2
1638248750000|2021-11-30 05:05:50|9563.3|9553.3|9562.3|9552.3|9563.3|9553.3|9562.3|9552.3|8
1638248760000|2021-11-30 05:06:00|9562|9552|9560.8|9550.8|9562|9552|9560.5|9550.5|10
1638248770000|2021-11-30 05:06:10|9561|9551|9561.3|9551.3|9561.5|9551.5|9560.3|9550.3|12
1638248780000|2021-11-30 05:06:20|9560.8|9550.8|9562.3|9552.3|9562.9|9552.9|9560.4|9550.4|13
1638248790000|2021-11-30 05:06:30|9562|9552|9560.8|9550.8|9562.4|9552.4|9560.8|9550.8|9
1638248800000|2021-11-30 05:06:40|9560.5|9550.5|9561.1|9551.1|9561.1|9551.1|9560.4|9550.4|5
1638248810000|2021-11-30 05:06:50|9561.4|9551.4|9561.8|9551.8|9561.8|9551.8|9560|9550|11
1638248820000|2021-11-30 05:07:00|9561.5|9551.5|9561.3|9551.3|9562.1|9552.1|9560.9|9550.9|11
1638248830000|2021-11-30 05:07:10|9561|9551|9561|9551|9562.4|9552.4|9560.9|9550.9|11
1638248840000|2021-11-30 05:07:20|9561.3|9551.3|9560.8|9550.8|9561.3|9551.3|9559.9|9549.9|8
1638248850000|2021-11-30 05:07:30|9562.1|9552.1|9565|9555|9565|9555|9562.1|9552.1|7
1638248860000|2021-11-30 05:07:40|9565.4|9555.4|9566|9556|9566|9556|9564.8|9554.8|9
1638248870000|2021-11-30 05:07:50|9565.8|9555.8|9565.5|9555.5|9566.8|9556.8|9565.1|9555.1|13
1638248880000|2021-11-30 05:08:00|9565.8|9555.8|9565.8|9555.8|9566.5|9556.5|9565.5|9555.5|11
1638248890000|2021-11-30 05:08:10|9565.1|9555.1|9563.6|9553.6|9565.8|9555.8|9563.6|9553.6|11
1638248900000|2021-11-30 05:08:20|9563.5|9553.5|9562.6|9552.6|9563.5|9553.5|9562.6|9552.6|8
1638248910000|2021-11-30 05:08:30|9562.9|9552.9|9562.5|9552.5|9562.9|9552.9|9562.5|9552.5|3
1638248920000|2021-11-30 05:08:40|9561.9|9551.9|9561.9|9551.9|9562.1|9552.1|9561.1|9551.1|6
1638248930000|2021-11-30 05:08:50|9562.1|9552.1|9561|9551|9562.1|9552.1|9561|9551|5
1638248940000|2021-11-30 05:09:00|9560.1|9550.1|9561.5|9551.5|9561.9|9551.9|9559.8|9549.8|9
1638248950000|2021-11-30 05:09:10|9561.9|9551.9|9562|9552|9562|9552|9560.6|9550.6|8
1638248960000|2021-11-30 05:09:20|9561.8|9551.8|9560.4|9550.4|9561.8|9551.8|9560|9550|15
1638248970000|2021-11-30 05:09:30|9559.5|9549.5|9559.6|9549.6|9560|9550|9559.5|9549.5|6
1638248980000|2021-11-30 05:09:40|9559.3|9549.3|9557|9547|9559.9|9549.9|9557|9547|8
1638248990000|2021-11-30 05:09:50|9558|9548|9558.1|9548.1|9558.5|9548.5|9557.8|9547.8|15
1638249000000|2021-11-30 05:10:00|9558.4|9548.4|9559.4|9549.4|9559.4|9549.4|9557.6|9547.6|14
1638249010000|2021-11-30 05:10:10|9559|9549|9558.5|9548.5|9559|9549|9557.6|9547.6|13
1638249020000|2021-11-30 05:10:20|9558|9548|9558.8|9548.8|9559|9549|9557.9|9547.9|10
1638249030000|2021-11-30 05:10:30|9558.5|9548.5|9557.6|9547.6|9559.1|9549.1|9557.6|9547.6|8
1638249040000|2021-11-30 05:10:40|9558.3|9548.3|9557.3|9547.3|9558.3|9548.3|9557.3|9547.3|4
1638249050000|2021-11-30 05:10:50|9557.8|9547.8|9557.1|9547.1|9557.8|9547.8|9557.1|9547.1|2
1638249060000|2021-11-30 05:11:00|9557.5|9547.5|9558.8|9548.8|9558.8|9548.8|9557.5|9547.5|8
1638249070000|2021-11-30 05:11:10|9558.5|9548.5|9559.5|9549.5|9559.5|9549.5|9558.4|9548.4|6
1638249080000|2021-11-30 05:11:20|9559.8|9549.8|9560.3|9550.3|9560.5|9550.5|9559.8|9549.8|4
1638249090000|2021-11-30 05:11:30|9559.8|9549.8|9559.8|9549.8|9560.1|9550.1|9559.8|9549.8|3
1638249100000|2021-11-30 05:11:40|9559|9549|9558.8|9548.8|9559|9549|9558.6|9548.6|4
1638249110000|2021-11-30 05:11:50|9558.6|9548.6|9558.1|9548.1|9558.6|9548.6|9557.6|9547.6|6
1638249120000|2021-11-30 05:12:00|9557.8|9547.8|9552|9542|9557.8|9547.8|9550.4|9540.4|11
1638249130000|2021-11-30 05:12:10|9552.3|9542.3|9554.4|9544.4|9554.4|9544.4|9552|9542|15
1638249140000|2021-11-30 05:12:20|9554.1|9544.1|9555.1|9545.1|9555.1|9545.1|9553.6|9543.6|6
1638249150000|2021-11-30 05:12:30|9555.6|9545.6|9556.6|9546.6|9557.3|9547.3|9555.6|9545.6|11
1638249160000|2021-11-30 05:12:40|9556|9546|9556.3|9546.3|9557.1|9547.1|9556|9546|12
1638249170000|2021-11-30 05:12:50|9556|9546|9555.4|9545.4|9556.3|9546.3|9555.4|9545.4|6
1638249180000|2021-11-30 05:13:00|9555.6|9545.6|9555.4|9545.4|9555.6|9545.6|9555.4|9545.4|6
1638249190000|2021-11-30 05:13:10|9555.3|9545.3|9553|9543|9555.3|9545.3|9553|9543|7
1638249200000|2021-11-30 05:13:20|9553.3|9543.3|9556|9546|9557|9547|9553.3|9543.3|12
1638249210000|2021-11-30 05:13:30|9555.8|9545.8|9552.8|9542.8|9555.9|9545.9|9552.4|9542.4|17
1638249220000|2021-11-30 05:13:40|9553|9543|9554.1|9544.1|9554.1|9544.1|9553|9543|5
1638249230000|2021-11-30 05:13:50|9554.4|9544.4|9551.5|9541.5|9554.4|9544.4|9551.5|9541.5|7
1638249240000|2021-11-30 05:14:00|9551|9541|9550.5|9540.5|9551|9541|9550.3|9540.3|7
1638249250000|2021-11-30 05:14:10|9550.9|9540.9|9551.5|9541.5|9552.9|9542.9|9550.5|9540.5|11
1638249260000|2021-11-30 05:14:20|9551.3|9541.3|9550.9|9540.9|9551.8|9541.8|9550.9|9540.9|10
1638249270000|2021-11-30 05:14:30|9550.6|9540.6|9548|9538|9550.9|9540.9|9547.8|9537.8|20
1638249280000|2021-11-30 05:14:40|9548.1|9538.1|9548.3|9538.3|9549.6|9539.6|9548.1|9538.1|12
1638249290000|2021-11-30 05:14:50|9548|9538|9548.4|9538.4|9548.4|9538.4|9547.3|9537.3|7
1638249300000|2021-11-30 05:15:00|9547.5|9537.5|9547.8|9537.8|9547.9|9537.9|9546.6|9536.6|10
1638249310000|2021-11-30 05:15:10|9547|9537|9548.5|9538.5|9548.5|9538.5|9547|9537|6
1638249320000|2021-11-30 05:15:20|9547.9|9537.9|9548.5|9538.5|9548.5|9538.5|9547.9|9537.9|6
1638249330000|2021-11-30 05:15:30|9548.6|9538.6|9547.8|9537.8|9548.6|9538.6|9547.8|9537.8|8
1638249340000|2021-11-30 05:15:40|9548.3|9538.3|9547.8|9537.8|9548.5|9538.5|9547.8|9537.8|7
1638249350000|2021-11-30 05:15:50|9548|9538|9548.1|9538.1|9549.4|9539.4|9547.8|9537.8|18
1638249360000|2021-11-30 05:16:00|9548|9538|9548.3|9538.3|9548.8|9538.8|9548|9538|8
1638249370000|2021-11-30 05:16:10|9548|9538|9546.8|9536.8|9548.1|9538.1|9546.8|9536.8|4
1638249380000|2021-11-30 05:16:20|9547.3|9537.3|9545.9|9535.9|9547.3|9537.3|9545.5|9535.5|8
1638249390000|2021-11-30 05:16:30|9545.5|9535.5|9547.3|9537.3|9548.6|9538.6|9545.4|9535.4|12
1638249400000|2021-11-30 05:16:40|9546.9|9536.9|9545.1|9535.1|9547.3|9537.3|9545.1|9535.1|14
1638249410000|2021-11-30 05:16:50|9545.4|9535.4|9546.9|9536.9|9547.5|9537.5|9545.4|9535.4|8
1638249420000|2021-11-30 05:17:00|9546.5|9536.5|9547.9|9537.9|9547.9|9537.9|9545.9|9535.9|12
1638249430000|2021-11-30 05:17:10|9548|9538|9544.4|9534.4|9548|9538|9544.4|9534.4|17
1638249440000|2021-11-30 05:17:20|9544.8|9534.8|9544.6|9534.6|9545.3|9535.3|9544.4|9534.4|5
1638249450000|2021-11-30 05:17:30|9543.6|9533.6|9542.4|9532.4|9544|9534|9542.3|9532.3|10
1638249460000|2021-11-30 05:17:40|9542.3|9532.3|9542.4|9532.4|9542.5|9532.5|9542|9532|4
1638249470000|2021-11-30 05:17:50|9542|9532|9541.9|9531.9|9542.1|9532.1|9541.9|9531.9|3
1638249480000|2021-11-30 05:18:00|9542|9532|9543.9|9533.9|9543.9|9533.9|9542|9532|10
1638249490000|2021-11-30 05:18:10|9544.1|9534.1|9542|9532|9544.1|9534.1|9542|9532|7
1638249500000|2021-11-30 05:18:20|9542.1|9532.1|9541.6|9531.6|9542.1|9532.1|9540.9|9530.9|9
1638249510000|2021-11-30 05:18:30|9541.9|9531.9|9540.9|9530.9|9541.9|9531.9|9540.5|9530.5|12
1638249520000|2021-11-30 05:18:40|9541.1|9531.1|9540.5|9530.5|9541.1|9531.1|9540.5|9530.5|3
1638249530000|2021-11-30 05:18:50|9540.3|9530.3|9540.4|9530.4|9541.1|9531.1|9540.1|9530.1|5
1638249540000|2021-11-30 05:19:00|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9533.9|9523.9|15
1638249550000|2021-11-30 05:19:10|9539.4|9529.4|9536.9|9526.9|9539.4|9529.4|9536.5|9526.5|15
1638249560000|2021-11-30 05:19:20|9536.3|9526.3|9532|9522|9536.6|9526.6|9532|9522|12
1638249570000|2021-11-30 05:19:30|9532.3|9522.3|9532.3|9522.3|9533.5|9523.5|9532|9522|9
1638249580000|2021-11-30 05:19:40|9531.6|9521.6|9531.8|9521.8|9532.3|9522.3|9531.1|9521.1|17
1638249590000|2021-11-30 05:19:50|9531.5|9521.5|9532.9|9522.9|9532.9|9522.9|9528.5|9518.5|18
1638249600000|2021-11-30 05:20:00|9532.6|9522.6|9530.8|9520.8|9532.8|9522.8|9529.1|9519.1|13
1638249610000|2021-11-30 05:20:10|9531.3|9521.3|9530.6|9520.6|9532.3|9522.3|9530.6|9520.6|17
1638249620000|2021-11-30 05:20:20|9530|9520|9530.5|9520.5|9531.6|9521.6|9530|9520|10
1638249630000|2021-11-30 05:20:30|9530.9|9520.9|9531.8|9521.8|9532.3|9522.3|9530.6|9520.6|9
1638249640000|2021-11-30 05:20:40|9533.8|9523.8|9533.8|9523.8|9534|9524|9533.5|9523.5|7
1638249650000|2021-11-30 05:20:50|9534|9524|9534.8|9524.8|9535.8|9525.8|9533.8|9523.8|15
1638249660000|2021-11-30 05:21:00|9534.5|9524.5|9532.1|9522.1|9538.3|9528.3|9532.1|9522.1|24
1638249670000|2021-11-30 05:21:10|9532.4|9522.4|9533.6|9523.6|9534|9524|9529.9|9519.9|18
1638249680000|2021-11-30 05:21:20|9533.8|9523.8|9533.1|9523.1|9534|9524|9532.8|9522.8|11
1638249690000|2021-11-30 05:21:30|9533.5|9523.5|9530.5|9520.5|9533.8|9523.8|9530.5|9520.5|9
1638249700000|2021-11-30 05:21:40|9530.8|9520.8|9528.5|9518.5|9530.8|9520.8|9528|9518|16
1638249710000|2021-11-30 05:21:50|9530.3|9520.3|9528|9518|9530.6|9520.6|9527.8|9517.8|16
1638249720000|2021-11-30 05:22:00|9527.5|9517.5|9528.3|9518.3|9528.3|9518.3|9527.3|9517.3|15
1638249730000|2021-11-30 05:22:10|9528.6|9518.6|9528.3|9518.3|9530.9|9520.9|9528.1|9518.1|19
1638249740000|2021-11-30 05:22:20|9528|9518|9529.8|9519.8|9529.8|9519.8|9527.4|9517.4|20
1638249750000|2021-11-30 05:22:30|9530|9520|9531.5|9521.5|9531.5|9521.5|9529.1|9519.1|19
1638249760000|2021-11-30 05:22:40|9531.3|9521.3|9533.8|9523.8|9533.8|9523.8|9530.6|9520.6|16
1638249770000|2021-11-30 05:22:50|9533.5|9523.5|9532|9522|9534.3|9524.3|9531.5|9521.5|24
1638249780000|2021-11-30 05:23:00|9531|9521|9532.9|9522.9|9533|9523|9531|9521|15
1638249790000|2021-11-30 05:23:10|9531.4|9521.4|9531.5|9521.5|9533.6|9523.6|9531.4|9521.4|19
1638249800000|2021-11-30 05:23:20|9531.8|9521.8|9533.3|9523.3|9533.9|9523.9|9531.4|9521.4|17
1638249810000|2021-11-30 05:23:30|9532|9522|9536|9526|9536.9|9526.9|9532|9522|13
1638249820000|2021-11-30 05:23:40|9535.9|9525.9|9536.1|9526.1|9536.1|9526.1|9535.3|9525.3|12
1638249830000|2021-11-30 05:23:50|9534.9|9524.9|9531.8|9521.8|9535.6|9525.6|9531.8|9521.8|23
1638249840000|2021-11-30 05:24:00|9532.9|9522.9|9531.3|9521.3|9532.9|9522.9|9530.5|9520.5|21
1638249850000|2021-11-30 05:24:10|9531.1|9521.1|9530.4|9520.4|9531.5|9521.5|9528.3|9518.3|16
1638249860000|2021-11-30 05:24:20|9530.6|9520.6|9529.9|9519.9|9530.6|9520.6|9529|9519|13
1638249870000|2021-11-30 05:24:30|9530.1|9520.1|9531.8|9521.8|9531.8|9521.8|9530.1|9520.1|13
1638249880000|2021-11-30 05:24:40|9531.4|9521.4|9531.9|9521.9|9531.9|9521.9|9530.8|9520.8|15
1638249890000|2021-11-30 05:24:50|9531.3|9521.3|9530|9520|9532.9|9522.9|9529.5|9519.5|22
1638249900000|2021-11-30 05:25:00|9530.5|9520.5|9532.3|9522.3|9534.4|9524.4|9528.3|9518.3|25
1638249910000|2021-11-30 05:25:10|9532.5|9522.5|9529|9519|9532.5|9522.5|9529|9519|11
1638249920000|2021-11-30 05:25:20|9528.5|9518.5|9529.3|9519.3|9529.3|9519.3|9528.3|9518.3|13
1638249930000|2021-11-30 05:25:30|9529.5|9519.5|9530.8|9520.8|9530.8|9520.8|9529.5|9519.5|11
1638249940000|2021-11-30 05:25:40|9530.5|9520.5|9529.9|9519.9|9530.8|9520.8|9529.6|9519.6|9
1638249950000|2021-11-30 05:25:50|9530.4|9520.4|9530.1|9520.1|9530.9|9520.9|9530|9520|13
1638249960000|2021-11-30 05:26:00|9530.6|9520.6|9530.8|9520.8|9530.8|9520.8|9530.3|9520.3|15
1638249970000|2021-11-30 05:26:10|9530.5|9520.5|9528.1|9518.1|9530.5|9520.5|9527.8|9517.8|15
1638249980000|2021-11-30 05:26:20|9528.3|9518.3|9527.3|9517.3|9528.3|9518.3|9527.3|9517.3|14
1638249990000|2021-11-30 05:26:30|9527.4|9517.4|9527.6|9517.6|9528.3|9518.3|9527|9517|13
1638250000000|2021-11-30 05:26:40|9528.3|9518.3|9531.1|9521.1|9531.5|9521.5|9528.3|9518.3|8
1638250010000|2021-11-30 05:26:50|9530.8|9520.8|9529|9519|9530.8|9520.8|9529|9519|10
1638250020000|2021-11-30 05:27:00|9528.4|9518.4|9526.3|9516.3|9528.8|9518.8|9526.3|9516.3|10
1638250030000|2021-11-30 05:27:10|9526|9516|9531.8|9521.8|9532.3|9522.3|9526|9516|17
1638250040000|2021-11-30 05:27:20|9531.5|9521.5|9531.8|9521.8|9532.3|9522.3|9531.5|9521.5|4
1638250050000|2021-11-30 05:27:30|9532.3|9522.3|9532|9522|9532.3|9522.3|9530.9|9520.9|15
1638250060000|2021-11-30 05:27:40|9532.3|9522.3|9532.6|9522.6|9533.8|9523.8|9531.9|9521.9|17
1638250070000|2021-11-30 05:27:50|9532.4|9522.4|9533.8|9523.8|9534|9524|9532.4|9522.4|13
1638250080000|2021-11-30 05:28:00|9534|9524|9530.4|9520.4|9534|9524|9529.8|9519.8|19
1638250090000|2021-11-30 05:28:10|9530.6|9520.6|9534.6|9524.6|9535|9525|9530.6|9520.6|19
1638250100000|2021-11-30 05:28:20|9534.5|9524.5|9535|9525|9535.8|9525.8|9533.9|9523.9|21
1638250110000|2021-11-30 05:28:30|9535.4|9525.4|9535.6|9525.6|9535.6|9525.6|9533.6|9523.6|14
1638250120000|2021-11-30 05:28:40|9535.9|9525.9|9536.8|9526.8|9537.8|9527.8|9535.5|9525.5|15
1638250130000|2021-11-30 05:28:50|9536.3|9526.3|9538.1|9528.1|9538.8|9528.8|9535|9525|19
1638250140000|2021-11-30 05:29:00|9538.4|9528.4|9536.5|9526.5|9538.6|9528.6|9534|9524|18
1638250150000|2021-11-30 05:29:10|9536.8|9526.8|9539.9|9529.9|9540|9530|9536.8|9526.8|9
1638250160000|2021-11-30 05:29:20|9540.1|9530.1|9541.8|9531.8|9542|9532|9540.1|9530.1|10
1638250170000|2021-11-30 05:29:30|9542.3|9532.3|9540.3|9530.3|9542.5|9532.5|9540.3|9530.3|13
1638250180000|2021-11-30 05:29:40|9540.5|9530.5|9539.3|9529.3|9540.9|9530.9|9539|9529|14
1638250190000|2021-11-30 05:29:50|9539.5|9529.5|9538|9528|9540.1|9530.1|9537.4|9527.4|18
1638250200000|2021-11-30 05:30:00|9538.4|9528.4|9547.5|9537.5|9551.1|9541.1|9538.4|9528.4|29
1638250210000|2021-11-30 05:30:10|9547.8|9537.8|9549.1|9539.1|9550.1|9540.1|9543.1|9533.1|29
1638250220000|2021-11-30 05:30:20|9548.5|9538.5|9546.8|9536.8|9548.8|9538.8|9546.1|9536.1|28
1638250230000|2021-11-30 05:30:30|9545.3|9535.3|9541.6|9531.6|9546.1|9536.1|9540.8|9530.8|27
1638250240000|2021-11-30 05:30:40|9541.4|9531.4|9544.8|9534.8|9544.8|9534.8|9536.9|9526.9|28
1638250250000|2021-11-30 05:30:50|9544.9|9534.9|9545.5|9535.5|9545.8|9535.8|9540.5|9530.5|30
1638250260000|2021-11-30 05:31:00|9545.3|9535.3|9553.5|9543.5|9553.5|9543.5|9543.3|9533.3|32
1638250270000|2021-11-30 05:31:10|9552.9|9542.9|9552.8|9542.8|9553|9543|9550.8|9540.8|22
1638250280000|2021-11-30 05:31:20|9552.5|9542.5|9549.5|9539.5|9553.3|9543.3|9549.3|9539.3|25
1638250290000|2021-11-30 05:31:30|9548.5|9538.5|9551.8|9541.8|9553|9543|9548.5|9538.5|24
1638250300000|2021-11-30 05:31:40|9552|9542|9553.8|9543.8|9553.9|9543.9|9551.5|9541.5|19
1638250310000|2021-11-30 05:31:50|9554|9544|9554|9544|9556|9546|9554|9544|11
1638250320000|2021-11-30 05:32:00|9553|9543|9557.4|9547.4|9557.5|9547.5|9551.6|9541.6|21
1638250330000|2021-11-30 05:32:10|9557|9547|9561.4|9551.4|9561.4|9551.4|9555.5|9545.5|12
1638250340000|2021-11-30 05:32:20|9562.6|9552.6|9558.9|9548.9|9562.6|9552.6|9555.5|9545.5|25
1638250350000|2021-11-30 05:32:30|9558.8|9548.8|9558.6|9548.6|9558.8|9548.8|9552.3|9542.3|24
1638250360000|2021-11-30 05:32:40|9558.9|9548.9|9559|9549|9560|9550|9557|9547|25
1638250370000|2021-11-30 05:32:50|9559.4|9549.4|9556.9|9546.9|9560.9|9550.9|9556|9546|21
1638250380000|2021-11-30 05:33:00|9555.8|9545.8|9555.1|9545.1|9558.8|9548.8|9555.1|9545.1|19
1638250390000|2021-11-30 05:33:10|9556|9546|9556.3|9546.3|9558.8|9548.8|9554.9|9544.9|18
1638250400000|2021-11-30 05:33:20|9556.5|9546.5|9555.3|9545.3|9556.8|9546.8|9553.3|9543.3|25
1638250410000|2021-11-30 05:33:30|9556.1|9546.1|9554.1|9544.1|9556.3|9546.3|9553.8|9543.8|27
1638250420000|2021-11-30 05:33:40|9553.1|9543.1|9558.1|9548.1|9558.1|9548.1|9553.1|9543.1|22
1638250430000|2021-11-30 05:33:50|9558.5|9548.5|9557.6|9547.6|9560.4|9550.4|9557.4|9547.4|18
1638250440000|2021-11-30 05:34:00|9557.3|9547.3|9562|9552|9562.5|9552.5|9557.3|9547.3|22
1638250450000|2021-11-30 05:34:10|9561.5|9551.5|9562.1|9552.1|9563.9|9553.9|9561.3|9551.3|20
1638250460000|2021-11-30 05:34:20|9561.3|9551.3|9563.5|9553.5|9564.3|9554.3|9561.3|9551.3|26
1638250470000|2021-11-30 05:34:30|9564.4|9554.4|9564.9|9554.9|9566.1|9556.1|9564|9554|27
1638250480000|2021-11-30 05:34:40|9564.8|9554.8|9564.9|9554.9|9566.4|9556.4|9563.9|9553.9|17
1638250490000|2021-11-30 05:34:50|9565.1|9555.1|9565|9555|9565.8|9555.8|9564.5|9554.5|22
1638250500000|2021-11-30 05:35:00|9564.8|9554.8|9566.4|9556.4|9566.4|9556.4|9564.8|9554.8|10
1638250510000|2021-11-30 05:35:10|9565.3|9555.3|9564|9554|9566.1|9556.1|9564|9554|18
1638250520000|2021-11-30 05:35:20|9563.8|9553.8|9559.3|9549.3|9563.8|9553.8|9559.1|9549.1|26
1638250530000|2021-11-30 05:35:30|9558.8|9548.8|9557.8|9547.8|9560.1|9550.1|9556.8|9546.8|21
1638250540000|2021-11-30 05:35:40|9557.5|9547.5|9556.6|9546.6|9557.8|9547.8|9555.9|9545.9|20
1638250550000|2021-11-30 05:35:50|9557|9547|9556|9546|9557|9547|9555.6|9545.6|17
1638250560000|2021-11-30 05:36:00|9556.4|9546.4|9554.1|9544.1|9556.5|9546.5|9553.3|9543.3|10
1638250570000|2021-11-30 05:36:10|9553.5|9543.5|9551|9541|9554.8|9544.8|9550.8|9540.8|21
1638250580000|2021-11-30 05:36:20|9551.1|9541.1|9551.5|9541.5|9552.6|9542.6|9549.9|9539.9|21
1638250590000|2021-11-30 05:36:30|9552|9542|9551.6|9541.6|9554.3|9544.3|9551.6|9541.6|21
1638250600000|2021-11-30 05:36:40|9551|9541|9549|9539|9551.4|9541.4|9548.8|9538.8|9
1638250610000|2021-11-30 05:36:50|9548.8|9538.8|9546.1|9536.1|9549.8|9539.8|9546.1|9536.1|14
1638250620000|2021-11-30 05:37:00|9546.4|9536.4|9546.3|9536.3|9547|9537|9545.5|9535.5|17
1638250630000|2021-11-30 05:37:10|9546|9536|9544.5|9534.5|9546|9536|9544.5|9534.5|13
1638250640000|2021-11-30 05:37:20|9544.3|9534.3|9543.8|9533.8|9544.8|9534.8|9543.8|9533.8|9
1638250650000|2021-11-30 05:37:30|9544.3|9534.3|9543.8|9533.8|9545|9535|9543.5|9533.5|12
1638250660000|2021-11-30 05:37:40|9543.5|9533.5|9543.8|9533.8|9546.3|9536.3|9542.3|9532.3|22
1638250670000|2021-11-30 05:37:50|9543.5|9533.5|9546.5|9536.5|9547|9537|9543.3|9533.3|15
1638250680000|2021-11-30 05:38:00|9546.9|9536.9|9547.1|9537.1|9549.4|9539.4|9546.8|9536.8|18
1638250690000|2021-11-30 05:38:10|9546.4|9536.4|9546.1|9536.1|9548|9538|9545.5|9535.5|21
1638250700000|2021-11-30 05:38:20|9547|9537|9548.6|9538.6|9548.6|9538.6|9546.8|9536.8|15
1638250710000|2021-11-30 05:38:30|9549|9539|9550.3|9540.3|9551.1|9541.1|9548|9538|21
1638250720000|2021-11-30 05:38:40|9550.5|9540.5|9546.9|9536.9|9550.9|9540.9|9545.6|9535.6|19
1638250730000|2021-11-30 05:38:50|9546.8|9536.8|9545.9|9535.9|9547.9|9537.9|9545.6|9535.6|15
1638250740000|2021-11-30 05:39:00|9546.4|9536.4|9546.5|9536.5|9548.4|9538.4|9546.1|9536.1|16
1638250750000|2021-11-30 05:39:10|9546.1|9536.1|9545.9|9535.9|9547.8|9537.8|9545.4|9535.4|17
1638250760000|2021-11-30 05:39:20|9545.8|9535.8|9547.6|9537.6|9547.6|9537.6|9543.5|9533.5|22
1638250770000|2021-11-30 05:39:30|9547.9|9537.9|9548|9538|9549.3|9539.3|9546.5|9536.5|26
1638250780000|2021-11-30 05:39:40|9548.1|9538.1|9549|9539|9549.6|9539.6|9548|9538|16
1638250790000|2021-11-30 05:39:50|9549.3|9539.3|9547.5|9537.5|9549.3|9539.3|9546.9|9536.9|14
1638250800000|2021-11-30 05:40:00|9547.3|9537.3|9545.4|9535.4|9547.3|9537.3|9542.4|9532.4|26
1638250810000|2021-11-30 05:40:10|9545|9535|9545.5|9535.5|9545.9|9535.9|9544|9534|18
1638250820000|2021-11-30 05:40:20|9544|9534|9545.5|9535.5|9546.1|9536.1|9544|9534|17
1638250830000|2021-11-30 05:40:30|9545.8|9535.8|9544.1|9534.1|9545.8|9535.8|9544.1|9534.1|10
1638250840000|2021-11-30 05:40:40|9544.4|9534.4|9545.9|9535.9|9547|9537|9543.5|9533.5|17
1638250850000|2021-11-30 05:40:50|9545|9535|9548.3|9538.3|9548.5|9538.5|9545|9535|23
1638250860000|2021-11-30 05:41:00|9547.8|9537.8|9549.6|9539.6|9550.4|9540.4|9547.5|9537.5|20
1638250870000|2021-11-30 05:41:10|9549.9|9539.9|9550|9540|9550|9540|9548.3|9538.3|21
1638250880000|2021-11-30 05:41:20|9549.8|9539.8|9548.9|9538.9|9549.8|9539.8|9547.8|9537.8|15
1638250890000|2021-11-30 05:41:30|9548.6|9538.6|9547.5|9537.5|9548.6|9538.6|9545.9|9535.9|17
1638250900000|2021-11-30 05:41:40|9547.9|9537.9|9545.4|9535.4|9548|9538|9544.5|9534.5|17
1638250910000|2021-11-30 05:41:50|9545.1|9535.1|9546.4|9536.4|9547.3|9537.3|9544.3|9534.3|17
1638250920000|2021-11-30 05:42:00|9546|9536|9546.1|9536.1|9547.6|9537.6|9544.1|9534.1|24
1638250930000|2021-11-30 05:42:10|9545.5|9535.5|9547.1|9537.1|9547.1|9537.1|9545.3|9535.3|14
1638250940000|2021-11-30 05:42:20|9547.5|9537.5|9546.8|9536.8|9548.1|9538.1|9546.6|9536.6|21
1638250950000|2021-11-30 05:42:30|9546.5|9536.5|9547.4|9537.4|9547.6|9537.6|9546.5|9536.5|15
1638250960000|2021-11-30 05:42:40|9547.5|9537.5|9544|9534|9547.6|9537.6|9543.3|9533.3|25
1638250970000|2021-11-30 05:42:50|9543.3|9533.3|9542.5|9532.5|9544|9534|9541.3|9531.3|21
1638250980000|2021-11-30 05:43:00|9542.3|9532.3|9540.1|9530.1|9543.3|9533.3|9539.8|9529.8|21
1638250990000|2021-11-30 05:43:10|9539.9|9529.9|9535.5|9525.5|9539.9|9529.9|9533.5|9523.5|22
1638251000000|2021-11-30 05:43:20|9535.3|9525.3|9535.4|9525.4|9537.1|9527.1|9534.9|9524.9|23
1638251010000|2021-11-30 05:43:30|9535.5|9525.5|9536.3|9526.3|9536.4|9526.4|9534.8|9524.8|17
1638251020000|2021-11-30 05:43:40|9535.9|9525.9|9536.3|9526.3|9536.5|9526.5|9535.9|9525.9|10
1638251030000|2021-11-30 05:43:50|9535.5|9525.5|9533.6|9523.6|9536|9526|9532.8|9522.8|14
1638251040000|2021-11-30 05:44:00|9534|9524|9532.8|9522.8|9534|9524|9531.4|9521.4|18
1638251050000|2021-11-30 05:44:10|9532.3|9522.3|9530|9520|9532.5|9522.5|9528.5|9518.5|21
1638251060000|2021-11-30 05:44:20|9530.3|9520.3|9527.4|9517.4|9530.3|9520.3|9526.4|9516.4|18
1638251070000|2021-11-30 05:44:30|9526.8|9516.8|9526.9|9516.9|9527.9|9517.9|9526.3|9516.3|14
1638251080000|2021-11-30 05:44:40|9526.5|9516.5|9526.4|9516.4|9527.1|9517.1|9525.5|9515.5|17
1638251090000|2021-11-30 05:44:50|9526|9516|9525.6|9515.6|9526.6|9516.6|9525.3|9515.3|14
1638251100000|2021-11-30 05:45:00|9525.9|9515.9|9526.9|9516.9|9527.3|9517.3|9525.3|9515.3|16
1638251110000|2021-11-30 05:45:10|9527.1|9517.1|9526.6|9516.6|9528|9518|9526.3|9516.3|15
1638251120000|2021-11-30 05:45:20|9526.9|9516.9|9527.3|9517.3|9527.5|9517.5|9525.5|9515.5|19
1638251130000|2021-11-30 05:45:30|9527.5|9517.5|9526|9516|9528|9518|9525.8|9515.8|19
1638251140000|2021-11-30 05:45:40|9525.9|9515.9|9525.5|9515.5|9526.3|9516.3|9525.3|9515.3|11
1638251150000|2021-11-30 05:45:50|9524.5|9514.5|9517.6|9507.6|9524.5|9514.5|9517.6|9507.6|15
1638251160000|2021-11-30 05:46:00|9518|9508|9522.3|9512.3|9522.3|9512.3|9518|9508|22
1638251170000|2021-11-30 05:46:10|9521.8|9511.8|9521.5|9511.5|9523.3|9513.3|9521|9511|24
1638251180000|2021-11-30 05:46:20|9521.3|9511.3|9517.9|9507.9|9521.8|9511.8|9517.9|9507.9|22
1638251190000|2021-11-30 05:46:30|9517.8|9507.8|9518.5|9508.5|9520|9510|9517.5|9507.5|21
1638251200000|2021-11-30 05:46:40|9519|9509|9522.6|9512.6|9522.6|9512.6|9518.4|9508.4|20
1638251210000|2021-11-30 05:46:50|9523.1|9513.1|9526.4|9516.4|9526.4|9516.4|9523.1|9513.1|11
1638251220000|2021-11-30 05:47:00|9525.8|9515.8|9528|9518|9528.3|9518.3|9525.8|9515.8|9
1638251230000|2021-11-30 05:47:10|9527.8|9517.8|9526.5|9516.5|9528.8|9518.8|9526.4|9516.4|15
1638251240000|2021-11-30 05:47:20|9526.8|9516.8|9529.3|9519.3|9529.5|9519.5|9526.8|9516.8|21
1638251250000|2021-11-30 05:47:30|9528.6|9518.6|9527.1|9517.1|9530.3|9520.3|9527.1|9517.1|16
1638251260000|2021-11-30 05:47:40|9526.5|9516.5|9525.8|9515.8|9526.8|9516.8|9524.3|9514.3|21
1638251270000|2021-11-30 05:47:50|9526.1|9516.1|9526.8|9516.8|9527.4|9517.4|9525|9515|23
1638251280000|2021-11-30 05:48:00|9526.5|9516.5|9527.8|9517.8|9527.8|9517.8|9525.6|9515.6|17
1638251290000|2021-11-30 05:48:10|9527.9|9517.9|9530|9520|9530.3|9520.3|9527.9|9517.9|16
1638251300000|2021-11-30 05:48:20|9529.8|9519.8|9526.8|9516.8|9529.9|9519.9|9526|9516|18
1638251310000|2021-11-30 05:48:30|9526.5|9516.5|9526.3|9516.3|9527.3|9517.3|9525.8|9515.8|21
1638251320000|2021-11-30 05:48:40|9526|9516|9529|9519|9529.8|9519.8|9526|9516|22
1638251330000|2021-11-30 05:48:50|9529.5|9519.5|9529.4|9519.4|9530.8|9520.8|9529|9519|19
1638251340000|2021-11-30 05:49:00|9530|9520|9530.8|9520.8|9531.3|9521.3|9530|9520|11
1638251350000|2021-11-30 05:49:10|9530.5|9520.5|9530.9|9520.9|9532.5|9522.5|9529.4|9519.4|20
1638251360000|2021-11-30 05:49:20|9530.5|9520.5|9528.8|9518.8|9531.4|9521.4|9528.8|9518.8|18
1638251370000|2021-11-30 05:49:30|9529|9519|9527.1|9517.1|9529.5|9519.5|9526.8|9516.8|19
1638251380000|2021-11-30 05:49:40|9527.4|9517.4|9526.4|9516.4|9527.8|9517.8|9525.5|9515.5|14
1638251390000|2021-11-30 05:49:50|9526|9516|9523.8|9513.8|9526.3|9516.3|9523.8|9513.8|11
1638251400000|2021-11-30 05:50:00|9523.1|9513.1|9521.3|9511.3|9524.6|9514.6|9520.3|9510.3|25
1638251410000|2021-11-30 05:50:10|9521.5|9511.5|9525.3|9515.3|9526|9516|9521.4|9511.4|13
1638251420000|2021-11-30 05:50:20|9525|9515|9521.9|9511.9|9525|9515|9521.8|9511.8|16
1638251430000|2021-11-30 05:50:30|9522.1|9512.1|9521.5|9511.5|9524.6|9514.6|9521.5|9511.5|19
1638251440000|2021-11-30 05:50:40|9521.6|9511.6|9520|9510|9522|9512|9520|9510|9
1638251450000|2021-11-30 05:50:50|9519.8|9509.8|9519|9509|9520|9510|9518.5|9508.5|15
1638251460000|2021-11-30 05:51:00|9519.1|9509.1|9520|9510|9520|9510|9517.9|9507.9|20
1638251470000|2021-11-30 05:51:10|9519.8|9509.8|9519|9509|9521.1|9511.1|9518.5|9508.5|21
1638251480000|2021-11-30 05:51:20|9519.4|9509.4|9519|9509|9521.9|9511.9|9518.3|9508.3|21
1638251490000|2021-11-30 05:51:30|9519.4|9509.4|9522.9|9512.9|9524.3|9514.3|9519.4|9509.4|24
1638251500000|2021-11-30 05:51:40|9523.1|9513.1|9522.3|9512.3|9524.5|9514.5|9522.3|9512.3|21
1638251510000|2021-11-30 05:51:50|9521.9|9511.9|9518.8|9508.8|9521.9|9511.9|9518.8|9508.8|10
1638251520000|2021-11-30 05:52:00|9519|9509|9517.5|9507.5|9520|9510|9517.5|9507.5|18
1638251530000|2021-11-30 05:52:10|9517.9|9507.9|9517.8|9507.8|9518.5|9508.5|9517|9507|22
1638251540000|2021-11-30 05:52:20|9517.6|9507.6|9516.8|9506.8|9518.4|9508.4|9516.5|9506.5|12
1638251550000|2021-11-30 05:52:30|9517.1|9507.1|9519.5|9509.5|9520.6|9510.6|9517.1|9507.1|19
1638251560000|2021-11-30 05:52:40|9519.8|9509.8|9523.1|9513.1|9523.1|9513.1|9518.8|9508.8|12
1638251570000|2021-11-30 05:52:50|9522.8|9512.8|9524.5|9514.5|9524.5|9514.5|9522.3|9512.3|12
1638251580000|2021-11-30 05:53:00|9524.9|9514.9|9524.9|9514.9|9525.1|9515.1|9523.6|9513.6|12
1638251590000|2021-11-30 05:53:10|9524.8|9514.8|9524.5|9514.5|9525|9515|9523.1|9513.1|18
1638251600000|2021-11-30 05:53:20|9524.3|9514.3|9524|9514|9525.9|9515.9|9523.8|9513.8|16
1638251610000|2021-11-30 05:53:30|9524.3|9514.3|9526.9|9516.9|9527.1|9517.1|9524.3|9514.3|17
1638251620000|2021-11-30 05:53:40|9526.6|9516.6|9526.3|9516.3|9528.4|9518.4|9525.8|9515.8|23
1638251630000|2021-11-30 05:53:50|9526.5|9516.5|9524.6|9514.6|9526.5|9516.5|9524.6|9514.6|18
1638251640000|2021-11-30 05:54:00|9525|9515|9525|9515|9527.1|9517.1|9524.5|9514.5|18
1638251650000|2021-11-30 05:54:10|9525.4|9515.4|9522.8|9512.8|9526|9516|9522.8|9512.8|18
1638251660000|2021-11-30 05:54:20|9522.5|9512.5|9521.3|9511.3|9522.9|9512.9|9521.3|9511.3|16
1638251670000|2021-11-30 05:54:30|9521.5|9511.5|9521.3|9511.3|9522.4|9512.4|9520.8|9510.8|15
1638251680000|2021-11-30 05:54:40|9521.9|9511.9|9522.6|9512.6|9522.9|9512.9|9521.9|9511.9|5
1638251690000|2021-11-30 05:54:50|9522.4|9512.4|9519.9|9509.9|9522.4|9512.4|9518|9508|11
1638251700000|2021-11-30 05:55:00|9521|9511|9522.3|9512.3|9522.9|9512.9|9521|9511|14
1638251710000|2021-11-30 05:55:10|9522.5|9512.5|9523.5|9513.5|9524.5|9514.5|9522.5|9512.5|8
1638251720000|2021-11-30 05:55:20|9522.5|9512.5|9523.8|9513.8|9524|9514|9522.5|9512.5|16
1638251730000|2021-11-30 05:55:30|9523.9|9513.9|9524|9514|9524|9514|9522.8|9512.8|14
1638251740000|2021-11-30 05:55:40|9524.1|9514.1|9525.5|9515.5|9526.3|9516.3|9523.9|9513.9|12
1638251750000|2021-11-30 05:55:50|9525.8|9515.8|9526.1|9516.1|9526.8|9516.8|9525|9515|14
1638251760000|2021-11-30 05:56:00|9526|9516|9525.4|9515.4|9526.3|9516.3|9523.6|9513.6|21
1638251770000|2021-11-30 05:56:10|9525|9515|9522.1|9512.1|9525|9515|9522.1|9512.1|12
1638251780000|2021-11-30 05:56:20|9522.9|9512.9|9520.8|9510.8|9522.9|9512.9|9519.4|9509.4|24
1638251790000|2021-11-30 05:56:30|9520.5|9510.5|9519.8|9509.8|9521.8|9511.8|9519.5|9509.5|19
1638251800000|2021-11-30 05:56:40|9520.5|9510.5|9521.9|9511.9|9521.9|9511.9|9519.8|9509.8|17
1638251810000|2021-11-30 05:56:50|9521.6|9511.6|9520.8|9510.8|9522|9512|9520.8|9510.8|15
1638251820000|2021-11-30 05:57:00|9521|9511|9521.8|9511.8|9521.9|9511.9|9520.9|9510.9|8
1638251830000|2021-11-30 05:57:10|9521.6|9511.6|9521.1|9511.1|9521.8|9511.8|9521.1|9511.1|6
1638251840000|2021-11-30 05:57:20|9521.6|9511.6|9521.3|9511.3|9521.8|9511.8|9521.3|9511.3|5
1638251850000|2021-11-30 05:57:30|9521|9511|9517.1|9507.1|9521|9511|9516.6|9506.6|14
1638251860000|2021-11-30 05:57:40|9516.6|9506.6|9515.8|9505.8|9516.6|9506.6|9513.5|9503.5|15
1638251870000|2021-11-30 05:57:50|9516.6|9506.6|9512.8|9502.8|9516.6|9506.6|9512.1|9502.1|14
1638251880000|2021-11-30 05:58:00|9513|9503|9511.8|9501.8|9513.3|9503.3|9510.8|9500.8|15
1638251890000|2021-11-30 05:58:10|9511.6|9501.6|9509.5|9499.5|9511.6|9501.6|9508.3|9498.3|14
1638251900000|2021-11-30 05:58:20|9509.3|9499.3|9508.3|9498.3|9509.3|9499.3|9508|9498|7
1638251910000|2021-11-30 05:58:30|9508.8|9498.8|9506.6|9496.6|9508.8|9498.8|9506.6|9496.6|17
1638251920000|2021-11-30 05:58:40|9506.3|9496.3|9503.3|9493.3|9506.3|9496.3|9501.3|9491.3|15
1638251930000|2021-11-30 05:58:50|9502.5|9492.5|9502.6|9492.6|9503.5|9493.5|9502|9492|14
1638251940000|2021-11-30 05:59:00|9502.1|9492.1|9501.5|9491.5|9503|9493|9500.9|9490.9|21
1638251950000|2021-11-30 05:59:10|9501.3|9491.3|9501.8|9491.8|9502.6|9492.6|9501.3|9491.3|12
1638251960000|2021-11-30 05:59:20|9502.3|9492.3|9501.5|9491.5|9502.3|9492.3|9500.9|9490.9|8
1638251970000|2021-11-30 05:59:30|9501.3|9491.3|9500.9|9490.9|9501.3|9491.3|9500.9|9490.9|4
1638251980000|2021-11-30 05:59:40|9501.3|9491.3|9489.6|9479.6|9501.3|9491.3|9486.1|9476.1|24
1638251990000|2021-11-30 05:59:50|9489.9|9479.9|9487|9477|9489.9|9479.9|9487|9477|16
1638252000000|2021-11-30 06:00:00|9486.9|9476.9|9486.4|9476.4|9487.1|9477.1|9484|9474|19
1638252010000|2021-11-30 06:00:10|9485.8|9475.8|9488.5|9478.5|9489.1|9479.1|9485.8|9475.8|19
1638252020000|2021-11-30 06:00:20|9488.6|9478.6|9490.8|9480.8|9490.9|9480.9|9488.6|9478.6|16
1638252030000|2021-11-30 06:00:30|9490.5|9480.5|9487|9477|9490.8|9480.8|9487|9477|16
1638252040000|2021-11-30 06:00:40|9487.9|9477.9|9488.5|9478.5|9489.6|9479.6|9487.9|9477.9|18
1638252050000|2021-11-30 06:00:50|9488.6|9478.6|9488|9478|9489.8|9479.8|9486.6|9476.6|19
1638252060000|2021-11-30 06:01:00|9487.5|9477.5|9489.4|9479.4|9490.1|9480.1|9487.3|9477.3|22
1638252070000|2021-11-30 06:01:10|9489.6|9479.6|9487.3|9477.3|9490|9480|9486.3|9476.3|26
1638252080000|2021-11-30 06:01:20|9486.9|9476.9|9486|9476|9488.5|9478.5|9483.8|9473.8|20
1638252090000|2021-11-30 06:01:30|9485.6|9475.6|9485.9|9475.9|9486.8|9476.8|9485.6|9475.6|15
1638252100000|2021-11-30 06:01:40|9485.8|9475.8|9484.1|9474.1|9485.8|9475.8|9483|9473|13
1638252110000|2021-11-30 06:01:50|9484|9474|9482.6|9472.6|9484.3|9474.3|9482.3|9472.3|22
1638252120000|2021-11-30 06:02:00|9482|9472|9483.5|9473.5|9484.5|9474.5|9481.4|9471.4|17
1638252130000|2021-11-30 06:02:10|9483.6|9473.6|9481.6|9471.6|9484.5|9474.5|9481.4|9471.4|22
1638252140000|2021-11-30 06:02:20|9482.4|9472.4|9482.1|9472.1|9482.6|9472.6|9480.9|9470.9|23
1638252150000|2021-11-30 06:02:30|9482.4|9472.4|9478.5|9468.5|9482.4|9472.4|9478.5|9468.5|13
1638252160000|2021-11-30 06:02:40|9479.3|9469.3|9480.1|9470.1|9480.6|9470.6|9479.3|9469.3|11
1638252170000|2021-11-30 06:02:50|9480.8|9470.8|9479.9|9469.9|9482.1|9472.1|9479.9|9469.9|15
1638252180000|2021-11-30 06:03:00|9479.6|9469.6|9479.5|9469.5|9479.9|9469.9|9478.5|9468.5|20
1638252190000|2021-11-30 06:03:10|9479|9469|9478|9468|9479.8|9469.8|9477.5|9467.5|19
1638252200000|2021-11-30 06:03:20|9478.3|9468.3|9478.4|9468.4|9479.8|9469.8|9478.3|9468.3|17
1638252210000|2021-11-30 06:03:30|9478.3|9468.3|9477|9467|9478.3|9468.3|9476.6|9466.6|17
1638252220000|2021-11-30 06:03:40|9476.5|9466.5|9475|9465|9477|9467|9474|9464|14
1638252230000|2021-11-30 06:03:50|9475.5|9465.5|9477.5|9467.5|9478|9468|9475.5|9465.5|12
1638252240000|2021-11-30 06:04:00|9477.6|9467.6|9480.6|9470.6|9480.6|9470.6|9477.6|9467.6|13
1638252250000|2021-11-30 06:04:10|9479.9|9469.9|9479.8|9469.8|9480.8|9470.8|9479.8|9469.8|8
1638252260000|2021-11-30 06:04:20|9480.1|9470.1|9478|9468|9480.1|9470.1|9478|9468|13
1638252270000|2021-11-30 06:04:30|9477.8|9467.8|9478.8|9468.8|9478.9|9468.9|9477.5|9467.5|11
1638252280000|2021-11-30 06:04:40|9478.5|9468.5|9479|9469|9479|9469|9478.5|9468.5|7
1638252290000|2021-11-30 06:04:50|9479.3|9469.3|9478.4|9468.4|9479.3|9469.3|9478.4|9468.4|4
1638252300000|2021-11-30 06:05:00|9479.5|9469.5|9480.9|9470.9|9481|9471|9478.4|9468.4|17
1638252310000|2021-11-30 06:05:10|9481|9471|9480.4|9470.4|9482.1|9472.1|9479.8|9469.8|15
1638252320000|2021-11-30 06:05:20|9481.3|9471.3|9485.1|9475.1|9485.1|9475.1|9481|9471|22
1638252330000|2021-11-30 06:05:30|9484.8|9474.8|9483.3|9473.3|9485.1|9475.1|9483|9473|21
1638252340000|2021-11-30 06:05:40|9484.4|9474.4|9486.3|9476.3|9487.3|9477.3|9484.4|9474.4|10
1638252350000|2021-11-30 06:05:50|9486.5|9476.5|9486|9476|9486.8|9476.8|9485.6|9475.6|11
1638252360000|2021-11-30 06:06:00|9485.8|9475.8|9484.9|9474.9|9485.8|9475.8|9483.8|9473.8|15
1638252370000|2021-11-30 06:06:10|9485.5|9475.5|9485|9475|9486.1|9476.1|9484.3|9474.3|20
1638252380000|2021-11-30 06:06:20|9484.8|9474.8|9484.9|9474.9|9485.3|9475.3|9483.8|9473.8|10
1638252390000|2021-11-30 06:06:30|9484.6|9474.6|9483.3|9473.3|9484.6|9474.6|9481.5|9471.5|18
1638252400000|2021-11-30 06:06:40|9482.3|9472.3|9480.3|9470.3|9483.4|9473.4|9480.3|9470.3|21
1638252410000|2021-11-30 06:06:50|9480.4|9470.4|9480.4|9470.4|9483.1|9473.1|9479.8|9469.8|27
1638252420000|2021-11-30 06:07:00|9481.4|9471.4|9479.5|9469.5|9484|9474|9479.5|9469.5|24
1638252430000|2021-11-30 06:07:10|9479.8|9469.8|9482.1|9472.1|9483.1|9473.1|9479.8|9469.8|21
1638252440000|2021-11-30 06:07:20|9481.5|9471.5|9481.3|9471.3|9482.4|9472.4|9480.8|9470.8|25
1638252450000|2021-11-30 06:07:30|9481|9471|9480|9470|9481.4|9471.4|9479.8|9469.8|17
1638252460000|2021-11-30 06:07:40|9480.3|9470.3|9478.3|9468.3|9480.5|9470.5|9477.5|9467.5|15
1638252470000|2021-11-30 06:07:50|9478.6|9468.6|9479.4|9469.4|9480.8|9470.8|9478.6|9468.6|25
1638252480000|2021-11-30 06:08:00|9479.8|9469.8|9479.4|9469.4|9480|9470|9479.1|9469.1|15
1638252490000|2021-11-30 06:08:10|9479.8|9469.8|9479|9469|9479.8|9469.8|9478.3|9468.3|17
1638252500000|2021-11-30 06:08:20|9476.8|9466.8|9478.6|9468.6|9479.6|9469.6|9476.8|9466.8|24
1638252510000|2021-11-30 06:08:30|9478.3|9468.3|9478.8|9468.8|9480.3|9470.3|9478|9468|27
1638252520000|2021-11-30 06:08:40|9479|9469|9478.8|9468.8|9479.9|9469.9|9478.3|9468.3|24
1638252530000|2021-11-30 06:08:50|9479.6|9469.6|9480|9470|9481|9471|9478.8|9468.8|23
1638252540000|2021-11-30 06:09:00|9480.4|9470.4|9480|9470|9481.3|9471.3|9479.5|9469.5|21
1638252550000|2021-11-30 06:09:10|9480.3|9470.3|9485.3|9475.3|9485.9|9475.9|9480.3|9470.3|12
1638252560000|2021-11-30 06:09:20|9485.5|9475.5|9483.5|9473.5|9485.5|9475.5|9481|9471|26
1638252570000|2021-11-30 06:09:30|9483.1|9473.1|9483.5|9473.5|9483.5|9473.5|9482.1|9472.1|19
1638252580000|2021-11-30 06:09:40|9483.8|9473.8|9483|9473|9483.8|9473.8|9483|9473|10
1638252590000|2021-11-30 06:09:50|9483.3|9473.3|9481.9|9471.9|9483.3|9473.3|9481.9|9471.9|15
1638252600000|2021-11-30 06:10:00|9482.1|9472.1|9482|9472|9482.1|9472.1|9479.5|9469.5|26
1638252610000|2021-11-30 06:10:10|9481.8|9471.8|9479.8|9469.8|9481.8|9471.8|9479.5|9469.5|16
1638252620000|2021-11-30 06:10:20|9479.5|9469.5|9480.6|9470.6|9482|9472|9479.5|9469.5|19
1638252630000|2021-11-30 06:10:30|9480.4|9470.4|9481.5|9471.5|9482.9|9472.9|9480.4|9470.4|24
1638252640000|2021-11-30 06:10:40|9481.8|9471.8|9480.9|9470.9|9482|9472|9480.9|9470.9|19
1638252650000|2021-11-30 06:10:50|9481.3|9471.3|9483.8|9473.8|9486.5|9476.5|9481|9471|18
1638252660000|2021-11-30 06:11:00|9483.5|9473.5|9483.4|9473.4|9484.8|9474.8|9482.3|9472.3|23
1638252670000|2021-11-30 06:11:10|9484.4|9474.4|9486.6|9476.6|9486.6|9476.6|9484.4|9474.4|13
1638252680000|2021-11-30 06:11:20|9486.3|9476.3|9484.5|9474.5|9486.3|9476.3|9482.1|9472.1|14
1638252690000|2021-11-30 06:11:30|9484.9|9474.9|9478.4|9468.4|9484.9|9474.9|9478.4|9468.4|16
1638252700000|2021-11-30 06:11:40|9478.5|9468.5|9482.1|9472.1|9482.1|9472.1|9478|9468|18
1638252710000|2021-11-30 06:11:50|9483.4|9473.4|9482.3|9472.3|9483.4|9473.4|9480.9|9470.9|18
1638252720000|2021-11-30 06:12:00|9482|9472|9482|9472|9482.3|9472.3|9481.8|9471.8|7
1638252730000|2021-11-30 06:12:10|9482.9|9472.9|9481.1|9471.1|9483.6|9473.6|9480.8|9470.8|19
1638252740000|2021-11-30 06:12:20|9481.3|9471.3|9484.9|9474.9|9485.4|9475.4|9481.3|9471.3|19
1638252750000|2021-11-30 06:12:30|9485.5|9475.5|9482.9|9472.9|9485.5|9475.5|9482.3|9472.3|17
1638252760000|2021-11-30 06:12:40|9482.6|9472.6|9480.6|9470.6|9483.3|9473.3|9480.6|9470.6|16
1638252770000|2021-11-30 06:12:50|9481.1|9471.1|9483|9473|9483|9473|9480|9470|16
1638252780000|2021-11-30 06:13:00|9482.6|9472.6|9481.3|9471.3|9483|9473|9481.3|9471.3|23
1638252790000|2021-11-30 06:13:10|9481.5|9471.5|9482.3|9472.3|9484.3|9474.3|9481.5|9471.5|21
1638252800000|2021-11-30 06:13:20|9482.5|9472.5|9485.3|9475.3|9486.6|9476.6|9481.1|9471.1|19
1638252810000|2021-11-30 06:13:30|9485|9475|9482.4|9472.4|9485.3|9475.3|9481.8|9471.8|23
1638252820000|2021-11-30 06:13:40|9483.1|9473.1|9481.4|9471.4|9483.1|9473.1|9481.4|9471.4|11
1638252830000|2021-11-30 06:13:50|9481.3|9471.3|9480.4|9470.4|9482.1|9472.1|9479.9|9469.9|15
1638252840000|2021-11-30 06:14:00|9480.1|9470.1|9478.1|9468.1|9480.1|9470.1|9478.1|9468.1|18
1638252850000|2021-11-30 06:14:10|9478.4|9468.4|9478.3|9468.3|9479.5|9469.5|9478|9468|10
1638252860000|2021-11-30 06:14:20|9478.4|9468.4|9478|9468|9479.3|9469.3|9478|9468|9
1638252870000|2021-11-30 06:14:30|9477.8|9467.8|9476.9|9466.9|9478.1|9468.1|9475.8|9465.8|11
1638252880000|2021-11-30 06:14:40|9476.5|9466.5|9476.5|9466.5|9477.3|9467.3|9475.8|9465.8|12
1638252890000|2021-11-30 06:14:50|9476.3|9466.3|9474.6|9464.6|9476.5|9466.5|9474.4|9464.4|9
1638252900000|2021-11-30 06:15:00|9474.9|9464.9|9472.6|9462.6|9474.9|9464.9|9472.6|9462.6|8
1638252910000|2021-11-30 06:15:10|9473.1|9463.1|9473.1|9463.1|9475.1|9465.1|9473.1|9463.1|18
1638252920000|2021-11-30 06:15:20|9473.4|9463.4|9473|9463|9473.4|9463.4|9473|9463|3
1638252930000|2021-11-30 06:15:30|9473.1|9463.1|9473|9463|9474|9464|9472.9|9462.9|7
1638252940000|2021-11-30 06:15:40|9472.9|9462.9|9472.3|9462.3|9472.9|9462.9|9472.3|9462.3|3
1638252950000|2021-11-30 06:15:50|9471|9461|9471.6|9461.6|9472.9|9462.9|9471|9461|10
1638252960000|2021-11-30 06:16:00|9471.9|9461.9|9473|9463|9475.5|9465.5|9471.9|9461.9|20
1638252970000|2021-11-30 06:16:10|9473.3|9463.3|9473.5|9463.5|9475|9465|9473|9463|18
1638252980000|2021-11-30 06:16:20|9473.3|9463.3|9477.3|9467.3|9477.3|9467.3|9473.3|9463.3|20
1638252990000|2021-11-30 06:16:30|9476.5|9466.5|9479|9469|9479.5|9469.5|9476.5|9466.5|20
1638253000000|2021-11-30 06:16:40|9478.3|9468.3|9478.1|9468.1|9478.3|9468.3|9476.5|9466.5|19
1638253010000|2021-11-30 06:16:50|9477.8|9467.8|9477.8|9467.8|9477.9|9467.9|9475.1|9465.1|18
1638253020000|2021-11-30 06:17:00|9478|9468|9477.6|9467.6|9478.3|9468.3|9477.3|9467.3|11
1638253030000|2021-11-30 06:17:10|9477.9|9467.9|9477.6|9467.6|9478.1|9468.1|9476.4|9466.4|18
1638253040000|2021-11-30 06:17:20|9477.9|9467.9|9479.9|9469.9|9480.1|9470.1|9476.9|9466.9|20
1638253050000|2021-11-30 06:17:30|9479.3|9469.3|9480.9|9470.9|9481.1|9471.1|9479.3|9469.3|15
1638253060000|2021-11-30 06:17:40|9480.8|9470.8|9481|9471|9481|9471|9480.1|9470.1|10
1638253070000|2021-11-30 06:17:50|9481.3|9471.3|9483.4|9473.4|9483.4|9473.4|9480.9|9470.9|11
1638253080000|2021-11-30 06:18:00|9483.1|9473.1|9485|9475|9485.1|9475.1|9483.1|9473.1|10
1638253090000|2021-11-30 06:18:10|9485.1|9475.1|9487.6|9477.6|9488|9478|9484.6|9474.6|17
1638253100000|2021-11-30 06:18:20|9483.5|9473.5|9485.8|9475.8|9486.6|9476.6|9482.4|9472.4|15
1638253110000|2021-11-30 06:18:30|9486|9476|9488|9478|9488.1|9478.1|9486|9476|22
1638253120000|2021-11-30 06:18:40|9487.1|9477.1|9491.3|9481.3|9491.3|9481.3|9487.1|9477.1|27
1638253130000|2021-11-30 06:18:50|9491.6|9481.6|9491.1|9481.1|9492.3|9482.3|9490.8|9480.8|22
1638253140000|2021-11-30 06:19:00|9492.1|9482.1|9493.8|9483.8|9493.8|9483.8|9491|9481|26
1638253150000|2021-11-30 06:19:10|9494.1|9484.1|9496.8|9486.8|9497.9|9487.9|9493.8|9483.8|25
1638253160000|2021-11-30 06:19:20|9497.3|9487.3|9497.5|9487.5|9498.6|9488.6|9496.8|9486.8|15
1638253170000|2021-11-30 06:19:30|9497.9|9487.9|9496.8|9486.8|9498.6|9488.6|9496.8|9486.8|16
1638253180000|2021-11-30 06:19:40|9496.9|9486.9|9493.4|9483.4|9497.6|9487.6|9493.4|9483.4|11
1638253190000|2021-11-30 06:19:50|9493.6|9483.6|9496.8|9486.8|9497.3|9487.3|9493.6|9483.6|14
1638253200000|2021-11-30 06:20:00|9496.5|9486.5|9494.5|9484.5|9499.3|9489.3|9494.5|9484.5|21
1638253210000|2021-11-30 06:20:10|9494.3|9484.3|9494.6|9484.6|9494.9|9484.9|9493.3|9483.3|15
1638253220000|2021-11-30 06:20:20|9494.5|9484.5|9500.6|9490.6|9500.6|9490.6|9494.3|9484.3|25
1638253230000|2021-11-30 06:20:30|9501.3|9491.3|9506.9|9496.9|9506.9|9496.9|9499|9489|21
1638253240000|2021-11-30 06:20:40|9507.1|9497.1|9507.1|9497.1|9510.5|9500.5|9507.1|9497.1|22
1638253250000|2021-11-30 06:20:50|9506.9|9496.9|9505.9|9495.9|9507.3|9497.3|9504.8|9494.8|20
1638253260000|2021-11-30 06:21:00|9505.3|9495.3|9502.8|9492.8|9505.3|9495.3|9502.5|9492.5|17
1638253270000|2021-11-30 06:21:10|9502.6|9492.6|9502.8|9492.8|9503.1|9493.1|9500.3|9490.3|18
1638253280000|2021-11-30 06:21:20|9502.4|9492.4|9500.3|9490.3|9502.4|9492.4|9500.1|9490.1|18
1638253290000|2021-11-30 06:21:30|9500.5|9490.5|9501.8|9491.8|9501.8|9491.8|9500.3|9490.3|10
1638253300000|2021-11-30 06:21:40|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|9501.8|9491.8|3
1638253310000|2021-11-30 06:21:50|9503.9|9493.9|9501.9|9491.9|9504.6|9494.6|9501.9|9491.9|20
1638253320000|2021-11-30 06:22:00|9501.6|9491.6|9499.4|9489.4|9501.8|9491.8|9499.1|9489.1|13
1638253330000|2021-11-30 06:22:10|9499.1|9489.1|9499.5|9489.5|9502.1|9492.1|9499.1|9489.1|16
1638253340000|2021-11-30 06:22:20|9499.8|9489.8|9499.1|9489.1|9499.8|9489.8|9498.1|9488.1|14
1638253350000|2021-11-30 06:22:30|9499.6|9489.6|9499.4|9489.4|9500.3|9490.3|9498.8|9488.8|19
1638253360000|2021-11-30 06:22:40|9499.1|9489.1|9502.4|9492.4|9502.4|9492.4|9499.1|9489.1|20
1638253370000|2021-11-30 06:22:50|9501.9|9491.9|9501|9491|9502.4|9492.4|9500.6|9490.6|13
1638253380000|2021-11-30 06:23:00|9500.8|9490.8|9504.3|9494.3|9507.1|9497.1|9500.8|9490.8|27
1638253390000|2021-11-30 06:23:10|9504.5|9494.5|9505|9495|9506.3|9496.3|9504.5|9494.5|18
1638253400000|2021-11-30 06:23:20|9505.1|9495.1|9505.1|9495.1|9506.8|9496.8|9504.9|9494.9|18
1638253410000|2021-11-30 06:23:30|9505.5|9495.5|9506.4|9496.4|9506.4|9496.4|9504.9|9494.9|22
1638253420000|2021-11-30 06:23:40|9505.5|9495.5|9505.3|9495.3|9505.6|9495.6|9504.5|9494.5|19
1638253430000|2021-11-30 06:23:50|9505|9495|9501.4|9491.4|9505.3|9495.3|9501|9491|21
1638253440000|2021-11-30 06:24:00|9501.6|9491.6|9500.8|9490.8|9501.6|9491.6|9499.9|9489.9|21
1638253450000|2021-11-30 06:24:10|9500.5|9490.5|9499|9489|9500.9|9490.9|9498.5|9488.5|22
1638253460000|2021-11-30 06:24:20|9499.3|9489.3|9500.5|9490.5|9501.1|9491.1|9498.5|9488.5|22
1638253470000|2021-11-30 06:24:30|9500.6|9490.6|9501.3|9491.3|9501.3|9491.3|9499.6|9489.6|12
1638253480000|2021-11-30 06:24:40|9500.9|9490.9|9501.1|9491.1|9501.1|9491.1|9500.3|9490.3|6
1638253490000|2021-11-30 06:24:50|9500.9|9490.9|9498.9|9488.9|9500.9|9490.9|9498.4|9488.4|14
1638253500000|2021-11-30 06:25:00|9498.8|9488.8|9498.4|9488.4|9498.9|9488.9|9498.1|9488.1|12
1638253510000|2021-11-30 06:25:10|9499.5|9489.5|9499|9489|9500.4|9490.4|9498|9488|24
1638253520000|2021-11-30 06:25:20|9498.5|9488.5|9494.5|9484.5|9498.8|9488.8|9494.1|9484.1|19
1638253530000|2021-11-30 06:25:30|9494.6|9484.6|9492.3|9482.3|9495.3|9485.3|9492.3|9482.3|12
1638253540000|2021-11-30 06:25:40|9492.6|9482.6|9493.8|9483.8|9494.5|9484.5|9492.6|9482.6|10
1638253550000|2021-11-30 06:25:50|9494.1|9484.1|9497.3|9487.3|9497.4|9487.4|9494.1|9484.1|7
1638253560000|2021-11-30 06:26:00|9497|9487|9501.4|9491.4|9502|9492|9497|9487|23
1638253570000|2021-11-30 06:26:10|9501.8|9491.8|9504.3|9494.3|9504.3|9494.3|9501.4|9491.4|9
1638253580000|2021-11-30 06:26:20|9505.3|9495.3|9505.8|9495.8|9505.8|9495.8|9504.3|9494.3|13
1638253590000|2021-11-30 06:26:30|9505.3|9495.3|9504.8|9494.8|9505.6|9495.6|9504.8|9494.8|13
1638253600000|2021-11-30 06:26:40|9505|9495|9505.9|9495.9|9506.4|9496.4|9504.5|9494.5|12
1638253610000|2021-11-30 06:26:50|9505.6|9495.6|9505.1|9495.1|9505.6|9495.6|9504.9|9494.9|11
1638253620000|2021-11-30 06:27:00|9504.8|9494.8|9503.9|9493.9|9504.8|9494.8|9503.9|9493.9|10
1638253630000|2021-11-30 06:27:10|9503.6|9493.6|9509.5|9499.5|9509.5|9499.5|9503.6|9493.6|12
1638253640000|2021-11-30 06:27:20|9509.8|9499.8|9509.5|9499.5|9510.8|9500.8|9509.5|9499.5|14
1638253650000|2021-11-30 06:27:30|9509.3|9499.3|9508.9|9498.9|9509.4|9499.4|9508.5|9498.5|10
1638253660000|2021-11-30 06:27:40|9509.1|9499.1|9509.8|9499.8|9510.6|9500.6|9509.1|9499.1|15
1638253670000|2021-11-30 06:27:50|9510.1|9500.1|9509.8|9499.8|9510.1|9500.1|9509.8|9499.8|3
1638253680000|2021-11-30 06:28:00|9509.5|9499.5|9507.3|9497.3|9509.6|9499.6|9506.5|9496.5|20
1638253690000|2021-11-30 06:28:10|9507.6|9497.6|9508.5|9498.5|9508.8|9498.8|9507.3|9497.3|16
1638253700000|2021-11-30 06:28:20|9508.9|9498.9|9505.5|9495.5|9508.9|9498.9|9504.5|9494.5|18
1638253710000|2021-11-30 06:28:30|9505.1|9495.1|9505.8|9495.8|9505.9|9495.9|9504|9494|15
1638253720000|2021-11-30 06:28:40|9506|9496|9507.9|9497.9|9508.4|9498.4|9505.9|9495.9|14
1638253730000|2021-11-30 06:28:50|9508|9498|9510.4|9500.4|9510.4|9500.4|9507.8|9497.8|15
1638253740000|2021-11-30 06:29:00|9510|9500|9510.4|9500.4|9511|9501|9509.5|9499.5|26
1638253750000|2021-11-30 06:29:10|9509.9|9499.9|9511.3|9501.3|9511.9|9501.9|9509.9|9499.9|22
1638253760000|2021-11-30 06:29:20|9511.5|9501.5|9510.3|9500.3|9511.5|9501.5|9510.3|9500.3|20
1638253770000|2021-11-30 06:29:30|9510|9500|9511.5|9501.5|9511.8|9501.8|9510|9500|16
1638253780000|2021-11-30 06:29:40|9511.8|9501.8|9510.6|9500.6|9511.8|9501.8|9510.3|9500.3|13
1638253790000|2021-11-30 06:29:50|9511.1|9501.1|9511.6|9501.6|9512|9502|9509.6|9499.6|18
1638253800000|2021-11-30 06:30:00|9511|9501|9509.5|9499.5|9511.6|9501.6|9509|9499|23
1638253810000|2021-11-30 06:30:10|9509.3|9499.3|9509.3|9499.3|9510.6|9500.6|9509.3|9499.3|17
1638253820000|2021-11-30 06:30:20|9509.4|9499.4|9511|9501|9511.3|9501.3|9509.4|9499.4|15
1638253830000|2021-11-30 06:30:30|9511.3|9501.3|9506.6|9496.6|9511.3|9501.3|9506.6|9496.6|17
1638253840000|2021-11-30 06:30:40|9506.8|9496.8|9507|9497|9507.4|9497.4|9505.5|9495.5|23
1638253850000|2021-11-30 06:30:50|9506.6|9496.6|9506.6|9496.6|9507.5|9497.5|9506.3|9496.3|22
1638253860000|2021-11-30 06:31:00|9506.9|9496.9|9506.6|9496.6|9507.8|9497.8|9506.3|9496.3|25
1638253870000|2021-11-30 06:31:10|9506.5|9496.5|9502.8|9492.8|9506.5|9496.5|9502.8|9492.8|23
1638253880000|2021-11-30 06:31:20|9503|9493|9506|9496|9506|9496|9502.5|9492.5|17
1638253890000|2021-11-30 06:31:30|9505.8|9495.8|9504.9|9494.9|9505.8|9495.8|9504.5|9494.5|9
1638253900000|2021-11-30 06:31:40|9504.6|9494.6|9505.3|9495.3|9505.3|9495.3|9503.8|9493.8|7
1638253910000|2021-11-30 06:31:50|9505.8|9495.8|9506.5|9496.5|9507.1|9497.1|9505.3|9495.3|16
1638253920000|2021-11-30 06:32:00|9507|9497|9509.3|9499.3|9509.3|9499.3|9507|9497|19
1638253930000|2021-11-30 06:32:10|9508.9|9498.9|9506.4|9496.4|9508.9|9498.9|9506|9496|27
1638253940000|2021-11-30 06:32:20|9506.5|9496.5|9507.1|9497.1|9507.8|9497.8|9505.8|9495.8|23
1638253950000|2021-11-30 06:32:30|9507.3|9497.3|9508.3|9498.3|9509.4|9499.4|9506.5|9496.5|22
1638253960000|2021-11-30 06:32:40|9508.5|9498.5|9508|9498|9509.3|9499.3|9508|9498|16
1638253970000|2021-11-30 06:32:50|9508.3|9498.3|9508.8|9498.8|9509.6|9499.6|9508.3|9498.3|13
1638253980000|2021-11-30 06:33:00|9509|9499|9507.5|9497.5|9509|9499|9507.3|9497.3|14
1638253990000|2021-11-30 06:33:10|9507.3|9497.3|9506.9|9496.9|9507.8|9497.8|9506.5|9496.5|20
1638254000000|2021-11-30 06:33:20|9507|9497|9506.1|9496.1|9507.3|9497.3|9505.3|9495.3|13
1638254010000|2021-11-30 06:33:30|9505.8|9495.8|9506.8|9496.8|9507.6|9497.6|9505.5|9495.5|15
1638254020000|2021-11-30 06:33:40|9507.1|9497.1|9508.1|9498.1|9508.4|9498.4|9507.1|9497.1|20
1638254030000|2021-11-30 06:33:50|9508.3|9498.3|9508|9498|9508.6|9498.6|9508|9498|15
1638254040000|2021-11-30 06:34:00|9508.3|9498.3|9508.6|9498.6|9508.9|9498.9|9508|9498|18
1638254050000|2021-11-30 06:34:10|9508.9|9498.9|9506.5|9496.5|9510.4|9500.4|9506.5|9496.5|22
1638254060000|2021-11-30 06:34:20|9506.4|9496.4|9503.1|9493.1|9506.4|9496.4|9503|9493|15
1638254070000|2021-11-30 06:34:30|9502.4|9492.4|9506.1|9496.1|9506.5|9496.5|9501.8|9491.8|16
1638254080000|2021-11-30 06:34:40|9506|9496|9505.5|9495.5|9506|9496|9504.5|9494.5|4
1638254090000|2021-11-30 06:34:50|9504.6|9494.6|9505.5|9495.5|9505.5|9495.5|9504.6|9494.6|4
1638254100000|2021-11-30 06:35:00|9505.6|9495.6|9505.5|9495.5|9505.6|9495.6|9505.5|9495.5|4
1638254110000|2021-11-30 06:35:10|9506|9496|9506.3|9496.3|9506.9|9496.9|9506|9496|11
1638254120000|2021-11-30 06:35:20|9506|9496|9509|9499|9509.5|9499.5|9506|9496|19
1638254130000|2021-11-30 06:35:30|9509.3|9499.3|9508|9498|9509.3|9499.3|9508|9498|16
1638254140000|2021-11-30 06:35:40|9508.3|9498.3|9508.5|9498.5|9508.5|9498.5|9507.5|9497.5|8
1638254150000|2021-11-30 06:35:50|9508.8|9498.8|9509|9499|9509.3|9499.3|9508.3|9498.3|12
1638254160000|2021-11-30 06:36:00|9508.8|9498.8|9508.9|9498.9|9508.9|9498.9|9508.3|9498.3|13
1638254170000|2021-11-30 06:36:10|9509.1|9499.1|9508.6|9498.6|9509.1|9499.1|9508.6|9498.6|7
1638254180000|2021-11-30 06:36:20|9508.9|9498.9|9505.9|9495.9|9509.3|9499.3|9505.6|9495.6|10
1638254190000|2021-11-30 06:36:30|9505.6|9495.6|9505.9|9495.9|9505.9|9495.9|9505.6|9495.6|8
1638254200000|2021-11-30 06:36:40|9506|9496|9503.5|9493.5|9506.5|9496.5|9503|9493|14
1638254210000|2021-11-30 06:36:50|9503.8|9493.8|9499|9489|9503.8|9493.8|9498.5|9488.5|21
1638254220000|2021-11-30 06:37:00|9500.1|9490.1|9499.5|9489.5|9501.8|9491.8|9499.3|9489.3|27
1638254230000|2021-11-30 06:37:10|9498.8|9488.8|9499.5|9489.5|9499.5|9489.5|9497.5|9487.5|14
1638254240000|2021-11-30 06:37:20|9499.6|9489.6|9500|9490|9500.3|9490.3|9496.5|9486.5|20
1638254250000|2021-11-30 06:37:30|9500.3|9490.3|9500.3|9490.3|9500.5|9490.5|9499.3|9489.3|18
1638254260000|2021-11-30 06:37:40|9500|9490|9499.8|9489.8|9500|9490|9498.9|9488.9|13
1638254270000|2021-11-30 06:37:50|9500.5|9490.5|9501.3|9491.3|9502|9492|9500|9490|18
1638254280000|2021-11-30 06:38:00|9501.5|9491.5|9499.8|9489.8|9502|9492|9499.8|9489.8|20
1638254290000|2021-11-30 06:38:10|9500|9490|9499.5|9489.5|9500.6|9490.6|9499.3|9489.3|13
1638254300000|2021-11-30 06:38:20|9499.3|9489.3|9496.3|9486.3|9499.3|9489.3|9495.6|9485.6|10
1638254310000|2021-11-30 06:38:30|9496|9486|9495.3|9485.3|9496.5|9486.5|9494.9|9484.9|12
1638254320000|2021-11-30 06:38:40|9495.6|9485.6|9492.3|9482.3|9496|9486|9492|9482|21
1638254330000|2021-11-30 06:38:50|9492.1|9482.1|9492.8|9482.8|9492.9|9482.9|9491.3|9481.3|17
1638254340000|2021-11-30 06:39:00|9492.9|9482.9|9492.8|9482.8|9493.3|9483.3|9492.8|9482.8|11
1638254350000|2021-11-30 06:39:10|9493|9483|9489.4|9479.4|9493.3|9483.3|9489.4|9479.4|11
1638254360000|2021-11-30 06:39:20|9489.6|9479.6|9488.5|9478.5|9490.3|9480.3|9488.1|9478.1|13
1638254370000|2021-11-30 06:39:30|9488.3|9478.3|9488.5|9478.5|9489|9479|9488|9478|19
1638254380000|2021-11-30 06:39:40|9489.1|9479.1|9488.6|9478.6|9489.1|9479.1|9488.3|9478.3|8
1638254390000|2021-11-30 06:39:50|9487.8|9477.8|9486.5|9476.5|9488.1|9478.1|9486.3|9476.3|13
1638254400000|2021-11-30 06:40:00|9487.8|9477.8|9485|9475|9487.9|9477.9|9484.8|9474.8|18
1638254410000|2021-11-30 06:40:10|9485.4|9475.4|9485.9|9475.9|9487.9|9477.9|9485.4|9475.4|12
1638254420000|2021-11-30 06:40:20|9485.6|9475.6|9486.9|9476.9|9486.9|9476.9|9484.4|9474.4|20
1638254430000|2021-11-30 06:40:30|9487.1|9477.1|9486|9476|9487.4|9477.4|9485.4|9475.4|10
1638254440000|2021-11-30 06:40:40|9486.3|9476.3|9486.9|9476.9|9487.1|9477.1|9486|9476|11
1638254450000|2021-11-30 06:40:50|9487.3|9477.3|9487.8|9477.8|9487.8|9477.8|9486.1|9476.1|16
1638254460000|2021-11-30 06:41:00|9488.1|9478.1|9487.8|9477.8|9488.5|9478.5|9487.3|9477.3|12
1638254470000|2021-11-30 06:41:10|9488|9478|9488.4|9478.4|9488.5|9478.5|9488|9478|4
1638254480000|2021-11-30 06:41:20|9488.1|9478.1|9489|9479|9489.1|9479.1|9488.1|9478.1|12
1638254490000|2021-11-30 06:41:30|9489.8|9479.8|9488.8|9478.8|9490.4|9480.4|9488.8|9478.8|9
1638254500000|2021-11-30 06:41:40|9489|9479|9485.8|9475.8|9489|9479|9485.5|9475.5|20
1638254510000|2021-11-30 06:41:50|9486|9476|9486.5|9476.5|9486.5|9476.5|9485.8|9475.8|14
1638254520000|2021-11-30 06:42:00|9486.9|9476.9|9485.8|9475.8|9487|9477|9484.5|9474.5|21
1638254530000|2021-11-30 06:42:10|9486.1|9476.1|9486.4|9476.4|9486.4|9476.4|9485.1|9475.1|18
1638254540000|2021-11-30 06:42:20|9486.8|9476.8|9486.3|9476.3|9487|9477|9485.9|9475.9|6
1638254550000|2021-11-30 06:42:30|9486.1|9476.1|9486.3|9476.3|9486.5|9476.5|9486.1|9476.1|15
1638254560000|2021-11-30 06:42:40|9486|9476|9486.5|9476.5|9486.5|9476.5|9486|9476|5
1638254570000|2021-11-30 06:42:50|9486.1|9476.1|9486.8|9476.8|9487.8|9477.8|9486.1|9476.1|11
1638254580000|2021-11-30 06:43:00|9486.4|9476.4|9486.5|9476.5|9486.5|9476.5|9484.3|9474.3|24
1638254590000|2021-11-30 06:43:10|9486.3|9476.3|9487.3|9477.3|9487.9|9477.9|9486.3|9476.3|12
1638254600000|2021-11-30 06:43:20|9487|9477|9487.8|9477.8|9488.4|9478.4|9487|9477|21
1638254610000|2021-11-30 06:43:30|9487.5|9477.5|9487.3|9477.3|9488.5|9478.5|9486.1|9476.1|19
1638254620000|2021-11-30 06:43:40|9488.3|9478.3|9488.8|9478.8|9489.3|9479.3|9487.9|9477.9|19
1638254630000|2021-11-30 06:43:50|9489|9479|9489|9479|9489.3|9479.3|9488.8|9478.8|5
1638254640000|2021-11-30 06:44:00|9489.3|9479.3|9489.3|9479.3|9489.5|9479.5|9488.4|9478.4|12
1638254650000|2021-11-30 06:44:10|9489.8|9479.8|9486.3|9476.3|9489.8|9479.8|9485.9|9475.9|19
1638254660000|2021-11-30 06:44:20|9486|9476|9485.8|9475.8|9486.3|9476.3|9484.9|9474.9|19
1638254670000|2021-11-30 06:44:30|9485.5|9475.5|9488.8|9478.8|9489.4|9479.4|9485.3|9475.3|16
1638254680000|2021-11-30 06:44:40|9488.5|9478.5|9489.1|9479.1|9489.4|9479.4|9488.4|9478.4|12
1638254690000|2021-11-30 06:44:50|9489.6|9479.6|9491.6|9481.6|9491.9|9481.9|9489.6|9479.6|12
1638254700000|2021-11-30 06:45:00|9491.9|9481.9|9488.4|9478.4|9492.8|9482.8|9488.1|9478.1|27
1638254710000|2021-11-30 06:45:10|9489.1|9479.1|9486|9476|9489.1|9479.1|9486|9476|19
1638254720000|2021-11-30 06:45:20|9486.3|9476.3|9483.9|9473.9|9486.6|9476.6|9482.3|9472.3|23
1638254730000|2021-11-30 06:45:30|9484|9474|9484|9474|9484.4|9474.4|9482.3|9472.3|18
1638254740000|2021-11-30 06:45:40|9484.3|9474.3|9486.8|9476.8|9487.1|9477.1|9483.6|9473.6|28
1638254750000|2021-11-30 06:45:50|9486.5|9476.5|9486.5|9476.5|9488|9478|9486|9476|22
1638254760000|2021-11-30 06:46:00|9485.9|9475.9|9487|9477|9487|9477|9485.9|9475.9|14
1638254770000|2021-11-30 06:46:10|9487.3|9477.3|9485.9|9475.9|9487.6|9477.6|9485.5|9475.5|21
1638254780000|2021-11-30 06:46:20|9486.5|9476.5|9486.3|9476.3|9487.5|9477.5|9485.1|9475.1|16
1638254790000|2021-11-30 06:46:30|9486.6|9476.6|9486.5|9476.5|9486.8|9476.8|9485.5|9475.5|14
1638254800000|2021-11-30 06:46:40|9486.8|9476.8|9488.8|9478.8|9489.3|9479.3|9486.3|9476.3|19
1638254810000|2021-11-30 06:46:50|9489|9479|9489|9479|9489|9479|9487.5|9477.5|15
1638254820000|2021-11-30 06:47:00|9488.8|9478.8|9485.5|9475.5|9489.3|9479.3|9485.5|9475.5|21
1638254830000|2021-11-30 06:47:10|9486.3|9476.3|9487.6|9477.6|9488.1|9478.1|9486|9476|11
1638254840000|2021-11-30 06:47:20|9487.9|9477.9|9487|9477|9488.1|9478.1|9486.5|9476.5|15
1638254850000|2021-11-30 06:47:30|9486.8|9476.8|9486.5|9476.5|9487|9477|9485.3|9475.3|20
1638254860000|2021-11-30 06:47:40|9486.3|9476.3|9486.3|9476.3|9486.9|9476.9|9486|9476|8
1638254870000|2021-11-30 06:47:50|9486.5|9476.5|9486.5|9476.5|9486.9|9476.9|9486|9476|11
1638254880000|2021-11-30 06:48:00|9486.3|9476.3|9485.8|9475.8|9486.3|9476.3|9484.9|9474.9|16
1638254890000|2021-11-30 06:48:10|9486|9476|9486.5|9476.5|9488.1|9478.1|9486|9476|21
1638254900000|2021-11-30 06:48:20|9486.8|9476.8|9487.5|9477.5|9487.8|9477.8|9486.5|9476.5|19
1638254910000|2021-11-30 06:48:30|9487.8|9477.8|9488|9478|9488.5|9478.5|9487.3|9477.3|15
1638254920000|2021-11-30 06:48:40|9489.1|9479.1|9489.9|9479.9|9489.9|9479.9|9489.1|9479.1|3
1638254930000|2021-11-30 06:48:50|9490|9480|9491.1|9481.1|9491.1|9481.1|9489.1|9479.1|14
1638254940000|2021-11-30 06:49:00|9491.3|9481.3|9490.4|9480.4|9491.6|9481.6|9489.6|9479.6|12
1638254950000|2021-11-30 06:49:10|9490.5|9480.5|9491.3|9481.3|9491.9|9481.9|9490.3|9480.3|15
1638254960000|2021-11-30 06:49:20|9491|9481|9491.5|9481.5|9492.9|9482.9|9491|9481|14
1638254970000|2021-11-30 06:49:30|9492.1|9482.1|9494|9484|9494|9484|9491.9|9481.9|24
1638254980000|2021-11-30 06:49:40|9494.4|9484.4|9494|9484|9494.4|9484.4|9493.8|9483.8|17
1638254990000|2021-11-30 06:49:50|9493.8|9483.8|9494.8|9484.8|9495.5|9485.5|9493.8|9483.8|12
1638255000000|2021-11-30 06:50:00|9494.5|9484.5|9493.5|9483.5|9494.8|9484.8|9492.5|9482.5|23
1638255010000|2021-11-30 06:50:10|9493|9483|9491.9|9481.9|9493|9483|9491.5|9481.5|15
1638255020000|2021-11-30 06:50:20|9492.3|9482.3|9492.1|9482.1|9493.6|9483.6|9491.9|9481.9|14
1638255030000|2021-11-30 06:50:30|9492|9482|9489.9|9479.9|9492.5|9482.5|9489.5|9479.5|21
1638255040000|2021-11-30 06:50:40|9490.1|9480.1|9492|9482|9492|9482|9490.1|9480.1|8
1638255050000|2021-11-30 06:50:50|9492.4|9482.4|9492.1|9482.1|9492.9|9482.9|9491.4|9481.4|16
1638255060000|2021-11-30 06:51:00|9491.9|9481.9|9491.8|9481.8|9492.5|9482.5|9491.4|9481.4|19
1638255070000|2021-11-30 06:51:10|9492|9482|9488.5|9478.5|9492|9482|9488.5|9478.5|20
1638255080000|2021-11-30 06:51:20|9489.5|9479.5|9488.9|9478.9|9490.3|9480.3|9488.9|9478.9|20
1638255090000|2021-11-30 06:51:30|9489|9479|9490.5|9480.5|9490.9|9480.9|9488.5|9478.5|18
1638255100000|2021-11-30 06:51:40|9490.3|9480.3|9489.6|9479.6|9491.3|9481.3|9489.6|9479.6|21
1638255110000|2021-11-30 06:51:50|9489.8|9479.8|9489.4|9479.4|9490.1|9480.1|9489|9479|22
1638255120000|2021-11-30 06:52:00|9489.1|9479.1|9488.5|9478.5|9489.8|9479.8|9487.1|9477.1|17
1638255130000|2021-11-30 06:52:10|9489.3|9479.3|9490.4|9480.4|9491.6|9481.6|9489.3|9479.3|24
1638255140000|2021-11-30 06:52:20|9489.5|9479.5|9491.3|9481.3|9491.3|9481.3|9489.5|9479.5|10
1638255150000|2021-11-30 06:52:30|9490.6|9480.6|9491.3|9481.3|9492.5|9482.5|9490.5|9480.5|17
1638255160000|2021-11-30 06:52:40|9490.5|9480.5|9492.3|9482.3|9492.3|9482.3|9490.3|9480.3|20
1638255170000|2021-11-30 06:52:50|9492|9482|9495|9485|9495|9485|9491|9481|15
1638255180000|2021-11-30 06:53:00|9494.5|9484.5|9494|9484|9494.5|9484.5|9492.8|9482.8|22
1638255190000|2021-11-30 06:53:10|9493.8|9483.8|9493.3|9483.3|9495|9485|9492.5|9482.5|20
1638255200000|2021-11-30 06:53:20|9493.5|9483.5|9496|9486|9496.3|9486.3|9493.5|9483.5|16
1638255210000|2021-11-30 06:53:30|9495.8|9485.8|9498.9|9488.9|9498.9|9488.9|9495.1|9485.1|16
1638255220000|2021-11-30 06:53:40|9498.6|9488.6|9503|9493|9503|9493|9498.6|9488.6|17
1638255230000|2021-11-30 06:53:50|9503.3|9493.3|9502.5|9492.5|9503.3|9493.3|9502|9492|13
1638255240000|2021-11-30 06:54:00|9502.9|9492.9|9501.9|9491.9|9502.9|9492.9|9501.3|9491.3|16
1638255250000|2021-11-30 06:54:10|9501.1|9491.1|9502.4|9492.4|9502.4|9492.4|9501.1|9491.1|13
1638255260000|2021-11-30 06:54:20|9502.8|9492.8|9503.1|9493.1|9503.3|9493.3|9502.6|9492.6|9
1638255270000|2021-11-30 06:54:30|9503.4|9493.4|9502.8|9492.8|9503.4|9493.4|9502.8|9492.8|7
1638255280000|2021-11-30 06:54:40|9503.1|9493.1|9505.1|9495.1|9505.3|9495.3|9502.9|9492.9|12
1638255290000|2021-11-30 06:54:50|9505.4|9495.4|9503|9493|9505.4|9495.4|9503|9493|18
1638255300000|2021-11-30 06:55:00|9502.5|9492.5|9500.5|9490.5|9502.5|9492.5|9499.9|9489.9|23
1638255310000|2021-11-30 06:55:10|9500|9490|9502.5|9492.5|9502.5|9492.5|9499.4|9489.4|22
1638255320000|2021-11-30 06:55:20|9502.4|9492.4|9501.9|9491.9|9502.8|9492.8|9500.9|9490.9|24
1638255330000|2021-11-30 06:55:30|9501.4|9491.4|9500.9|9490.9|9501.5|9491.5|9498.5|9488.5|9
1638255340000|2021-11-30 06:55:40|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9499.8|9489.8|10
1638255350000|2021-11-30 06:55:50|9500.3|9490.3|9500.1|9490.1|9500.4|9490.4|9498.5|9488.5|10
1638255360000|2021-11-30 06:56:00|9500.4|9490.4|9499.5|9489.5|9501.3|9491.3|9498.4|9488.4|18
1638255370000|2021-11-30 06:56:10|9499.8|9489.8|9499|9489|9500|9490|9498.1|9488.1|17
1638255380000|2021-11-30 06:56:20|9498.8|9488.8|9500|9490|9500.1|9490.1|9498.4|9488.4|12
1638255390000|2021-11-30 06:56:30|9500.1|9490.1|9501.3|9491.3|9502.5|9492.5|9500.1|9490.1|16
1638255400000|2021-11-30 06:56:40|9501.5|9491.5|9503.1|9493.1|9504|9494|9501.1|9491.1|24
1638255410000|2021-11-30 06:56:50|9503.9|9493.9|9503.9|9493.9|9504.1|9494.1|9503.5|9493.5|12
1638255420000|2021-11-30 06:57:00|9504.1|9494.1|9504.3|9494.3|9505.4|9495.4|9503.1|9493.1|11
1638255430000|2021-11-30 06:57:10|9504.1|9494.1|9501.9|9491.9|9504.1|9494.1|9500|9490|19
1638255440000|2021-11-30 06:57:20|9502.1|9492.1|9502.8|9492.8|9503.3|9493.3|9501|9491|22
1638255450000|2021-11-30 06:57:30|9502.5|9492.5|9502.4|9492.4|9503.4|9493.4|9502.4|9492.4|14
1638255460000|2021-11-30 06:57:40|9502.8|9492.8|9502.9|9492.9|9502.9|9492.9|9502|9492|12
1638255470000|2021-11-30 06:57:50|9503.1|9493.1|9504.1|9494.1|9504.4|9494.4|9502.9|9492.9|10
1638255480000|2021-11-30 06:58:00|9504.4|9494.4|9504|9494|9504.9|9494.9|9504|9494|16
1638255490000|2021-11-30 06:58:10|9504.4|9494.4|9506.5|9496.5|9506.5|9496.5|9501.9|9491.9|19
1638255500000|2021-11-30 06:58:20|9506.4|9496.4|9505.3|9495.3|9506.4|9496.4|9504.5|9494.5|19
1638255510000|2021-11-30 06:58:30|9505.6|9495.6|9505.3|9495.3|9506|9496|9504.3|9494.3|16
1638255520000|2021-11-30 06:58:40|9505.4|9495.4|9504.6|9494.6|9505.4|9495.4|9504.6|9494.6|5
1638255530000|2021-11-30 06:58:50|9504.5|9494.5|9503.8|9493.8|9504.9|9494.9|9503|9493|17
1638255540000|2021-11-30 06:59:00|9502.6|9492.6|9503.9|9493.9|9505|9495|9502.6|9492.6|16
1638255550000|2021-11-30 06:59:10|9504|9494|9503.5|9493.5|9504.8|9494.8|9503.5|9493.5|15
1638255560000|2021-11-30 06:59:20|9503.3|9493.3|9504|9494|9504.5|9494.5|9502.6|9492.6|16
1638255570000|2021-11-30 06:59:30|9503.8|9493.8|9503.8|9493.8|9504.5|9494.5|9503|9493|18
1638255580000|2021-11-30 06:59:40|9502.5|9492.5|9502.8|9492.8|9504|9494|9502.3|9492.3|19
1638255590000|2021-11-30 06:59:50|9502.5|9492.5|9502.3|9492.3|9503.3|9493.3|9499.8|9489.8|22
1638255600000|2021-11-30 07:00:00|9502.5|9492.5|9499.5|9489.5|9502.5|9492.5|9496.1|9486.1|24
1638255610000|2021-11-30 07:00:10|9499.8|9489.8|9493.6|9483.6|9499.8|9489.8|9493.6|9483.6|21
1638255620000|2021-11-30 07:00:20|9494|9484|9500.6|9490.6|9500.8|9490.8|9494|9484|18
1638255630000|2021-11-30 07:00:30|9500|9490|9495.5|9485.5|9500|9490|9495.4|9485.4|25
1638255640000|2021-11-30 07:00:40|9495|9485|9493.5|9483.5|9495|9485|9492.6|9482.6|18
1638255650000|2021-11-30 07:00:50|9493.3|9483.3|9490.3|9480.3|9493.3|9483.3|9490.3|9480.3|18
1638255660000|2021-11-30 07:01:00|9490.5|9480.5|9484|9474|9490.5|9480.5|9484|9474|18
1638255670000|2021-11-30 07:01:10|9483.5|9473.5|9481.5|9471.5|9483.5|9473.5|9481.3|9471.3|7
1638255680000|2021-11-30 07:01:20|9481.8|9471.8|9481.9|9471.9|9482.8|9472.8|9481.8|9471.8|9
1638255690000|2021-11-30 07:01:30|9482|9472|9483.9|9473.9|9484.4|9474.4|9481.9|9471.9|12
1638255700000|2021-11-30 07:01:40|9484.1|9474.1|9484.6|9474.6|9484.9|9474.9|9483.3|9473.3|12
1638255710000|2021-11-30 07:01:50|9485.3|9475.3|9483|9473|9485.3|9475.3|9483|9473|14
1638255720000|2021-11-30 07:02:00|9483.1|9473.1|9485.8|9475.8|9486.8|9476.8|9483.1|9473.1|12
1638255730000|2021-11-30 07:02:10|9486.1|9476.1|9486.5|9476.5|9486.5|9476.5|9485.6|9475.6|13
1638255740000|2021-11-30 07:02:20|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1638255750000|2021-11-30 07:02:30|9485.5|9475.5|9486|9476|9486|9476|9485.5|9475.5|7
1638255760000|2021-11-30 07:02:40|9486.3|9476.3|9488|9478|9488.4|9478.4|9486|9476|11
1638255770000|2021-11-30 07:02:50|9487.8|9477.8|9485.8|9475.8|9488|9478|9485.6|9475.6|14
1638255780000|2021-11-30 07:03:00|9486|9476|9485.1|9475.1|9486.3|9476.3|9484.9|9474.9|23
1638255790000|2021-11-30 07:03:10|9484.9|9474.9|9485.1|9475.1|9485.3|9475.3|9484.8|9474.8|9
1638255800000|2021-11-30 07:03:20|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485|9475|5
1638255810000|2021-11-30 07:03:30|9486.4|9476.4|9487.5|9477.5|9487.5|9477.5|9486.4|9476.4|4
1638255820000|2021-11-30 07:03:40|9487|9477|9487|9477|9487.6|9477.6|9486|9476|13
1638255830000|2021-11-30 07:03:50|9487.1|9477.1|9486.9|9476.9|9487.8|9477.8|9486.6|9476.6|11
1638255840000|2021-11-30 07:04:00|9486.5|9476.5|9483.8|9473.8|9486.5|9476.5|9483.8|9473.8|9
1638255850000|2021-11-30 07:04:10|9483.5|9473.5|9483.8|9473.8|9483.9|9473.9|9482.5|9472.5|13
1638255860000|2021-11-30 07:04:20|9483.3|9473.3|9481.1|9471.1|9483.3|9473.3|9481|9471|18
1638255870000|2021-11-30 07:04:30|9481|9471|9482.1|9472.1|9482.9|9472.9|9481|9471|9
1638255880000|2021-11-30 07:04:40|9482.5|9472.5|9485.5|9475.5|9485.5|9475.5|9482.3|9472.3|11
1638255890000|2021-11-30 07:04:50|9483.8|9473.8|9483.3|9473.3|9483.9|9473.9|9483|9473|18
1638255900000|2021-11-30 07:05:00|9483.5|9473.5|9485|9475|9486.4|9476.4|9483.3|9473.3|19
1638255910000|2021-11-30 07:05:10|9485.5|9475.5|9487.5|9477.5|9488|9478|9485.5|9475.5|11
1638255920000|2021-11-30 07:05:20|9487.3|9477.3|9487.8|9477.8|9487.8|9477.8|9486.8|9476.8|21
1638255930000|2021-11-30 07:05:30|9487.4|9477.4|9490.1|9480.1|9492|9482|9487|9477|12
1638255940000|2021-11-30 07:05:40|9490|9480|9488.5|9478.5|9490|9480|9488.3|9478.3|12
1638255950000|2021-11-30 07:05:50|9488.8|9478.8|9488|9478|9488.8|9478.8|9488|9478|5
1638255960000|2021-11-30 07:06:00|9487.3|9477.3|9487.8|9477.8|9488|9478|9487.3|9477.3|6
1638255970000|2021-11-30 07:06:10|9487.5|9477.5|9487.3|9477.3|9487.5|9477.5|9487.3|9477.3|2
1638255980000|2021-11-30 07:06:20|9487.5|9477.5|9488.8|9478.8|9489.5|9479.5|9487.5|9477.5|8
1638255990000|2021-11-30 07:06:30|9489.1|9479.1|9492|9482|9492.5|9482.5|9489.1|9479.1|12
1638256000000|2021-11-30 07:06:40|9492.6|9482.6|9496.3|9486.3|9496.3|9486.3|9491.1|9481.1|19
1638256010000|2021-11-30 07:06:50|9496.5|9486.5|9500|9490|9500|9490|9496.4|9486.4|19
1638256020000|2021-11-30 07:07:00|9500.5|9490.5|9507.4|9497.4|9507.4|9497.4|9500.5|9490.5|21
1638256030000|2021-11-30 07:07:10|9506.8|9496.8|9508.1|9498.1|9508.4|9498.4|9504.5|9494.5|17
1638256040000|2021-11-30 07:07:20|9508.4|9498.4|9521.5|9511.5|9522|9512|9507.9|9497.9|17
1638256050000|2021-11-30 07:07:30|9521.3|9511.3|9524.3|9514.3|9526.6|9516.6|9521.3|9511.3|15
1638256060000|2021-11-30 07:07:40|9523.8|9513.8|9525.1|9515.1|9525.1|9515.1|9523.8|9513.8|14
1638256070000|2021-11-30 07:07:50|9526.5|9516.5|9524.8|9514.8|9526.8|9516.8|9524.8|9514.8|11
1638256080000|2021-11-30 07:08:00|9523.8|9513.8|9527.5|9517.5|9528|9518|9523.8|9513.8|14
1638256090000|2021-11-30 07:08:10|9527.9|9517.9|9526.1|9516.1|9527.9|9517.9|9525.3|9515.3|17
1638256100000|2021-11-30 07:08:20|9526|9516|9525.4|9515.4|9526|9516|9524.4|9514.4|16
1638256110000|2021-11-30 07:08:30|9525.1|9515.1|9525.6|9515.6|9526.4|9516.4|9524|9514|11
1638256120000|2021-11-30 07:08:40|9525.9|9515.9|9527.1|9517.1|9527.1|9517.1|9525.6|9515.6|11
1638256130000|2021-11-30 07:08:50|9526.8|9516.8|9525.6|9515.6|9527.4|9517.4|9525|9515|12
1638256140000|2021-11-30 07:09:00|9525.8|9515.8|9524.4|9514.4|9526.4|9516.4|9523.8|9513.8|17
1638256150000|2021-11-30 07:09:10|9523.8|9513.8|9524.4|9514.4|9524.4|9514.4|9523.8|9513.8|8
1638256160000|2021-11-30 07:09:20|9524.1|9514.1|9524.1|9514.1|9525.1|9515.1|9524|9514|15
1638256170000|2021-11-30 07:09:30|9524.3|9514.3|9523.8|9513.8|9524.4|9514.4|9523.5|9513.5|11
1638256190000|2021-11-30 07:09:50|9523.5|9513.5|9523.8|9513.8|9524.9|9514.9|9523.5|9513.5|10
1638256200000|2021-11-30 07:10:00|9524|9514|9520.4|9510.4|9524|9514|9520.3|9510.3|21
1638256210000|2021-11-30 07:10:10|9520|9510|9520|9510|9520.5|9510.5|9520|9510|7
1638256220000|2021-11-30 07:10:20|9520.3|9510.3|9521.9|9511.9|9522.5|9512.5|9520.3|9510.3|15
1638256230000|2021-11-30 07:10:30|9522.6|9512.6|9521.8|9511.8|9523.3|9513.3|9521.8|9511.8|15
1638256240000|2021-11-30 07:10:40|9522|9512|9522.3|9512.3|9523.4|9513.4|9521.5|9511.5|17
1638256250000|2021-11-30 07:10:50|9522|9512|9521.6|9511.6|9522.6|9512.6|9520.8|9510.8|14
1638256260000|2021-11-30 07:11:00|9520.8|9510.8|9516.8|9506.8|9520.9|9510.9|9516.8|9506.8|22
1638256270000|2021-11-30 07:11:10|9516.5|9506.5|9516.8|9506.8|9517.8|9507.8|9516.3|9506.3|13
1638256280000|2021-11-30 07:11:20|9515|9505|9512.8|9502.8|9515.5|9505.5|9512.8|9502.8|11
1638256290000|2021-11-30 07:11:30|9511.8|9501.8|9511.8|9501.8|9512.8|9502.8|9511.8|9501.8|10
1638256300000|2021-11-30 07:11:40|9511.1|9501.1|9518.9|9508.9|9520.3|9510.3|9510.9|9500.9|15
1638256310000|2021-11-30 07:11:50|9517.9|9507.9|9520.8|9510.8|9521|9511|9517.9|9507.9|11
1638256320000|2021-11-30 07:12:00|9521|9511|9521.4|9511.4|9521.4|9511.4|9520.5|9510.5|11
1638256330000|2021-11-30 07:12:10|9521.6|9511.6|9524|9514|9525|9515|9521.4|9511.4|14
1638256340000|2021-11-30 07:12:20|9523.8|9513.8|9527.8|9517.8|9529.3|9519.3|9523.8|9513.8|7
1638256350000|2021-11-30 07:12:30|9528|9518|9527.8|9517.8|9528.5|9518.5|9527.8|9517.8|10
1638256360000|2021-11-30 07:12:40|9527.4|9517.4|9523.8|9513.8|9527.4|9517.4|9523.4|9513.4|13
1638256370000|2021-11-30 07:12:50|9522.6|9512.6|9523.3|9513.3|9523.3|9513.3|9522.6|9512.6|3
1638256380000|2021-11-30 07:13:00|9522.6|9512.6|9516.4|9506.4|9522.6|9512.6|9516.4|9506.4|12
1638256390000|2021-11-30 07:13:10|9514.9|9504.9|9518.3|9508.3|9518.3|9508.3|9514.9|9504.9|12
1638256400000|2021-11-30 07:13:20|9519.5|9509.5|9521.1|9511.1|9521.8|9511.8|9519.5|9509.5|13
1638256410000|2021-11-30 07:13:30|9521.8|9511.8|9519.5|9509.5|9521.8|9511.8|9518.8|9508.8|12
1638256420000|2021-11-30 07:13:40|9519.6|9509.6|9518.3|9508.3|9519.9|9509.9|9518.3|9508.3|24
1638256430000|2021-11-30 07:13:50|9517.9|9507.9|9516.8|9506.8|9517.9|9507.9|9516.3|9506.3|14
1638256440000|2021-11-30 07:14:00|9517|9507|9517.8|9507.8|9517.8|9507.8|9516.3|9506.3|20
1638256450000|2021-11-30 07:14:10|9517.5|9507.5|9516.8|9506.8|9518.4|9508.4|9515.8|9505.8|17
1638256460000|2021-11-30 07:14:20|9515.5|9505.5|9518|9508|9518.4|9508.4|9515.5|9505.5|19
1638256470000|2021-11-30 07:14:30|9516.1|9506.1|9517|9507|9518|9508|9516.1|9506.1|11
1638256480000|2021-11-30 07:14:40|9515.8|9505.8|9516.9|9506.9|9517.3|9507.3|9515.1|9505.1|16
1638256490000|2021-11-30 07:14:50|9516.8|9506.8|9518.6|9508.6|9518.8|9508.8|9516.8|9506.8|14
1638256500000|2021-11-30 07:15:00|9518.3|9508.3|9518.9|9508.9|9518.9|9508.9|9516.6|9506.6|21
1638256510000|2021-11-30 07:15:10|9518.8|9508.8|9518.3|9508.3|9520.5|9510.5|9518.3|9508.3|12
1638256520000|2021-11-30 07:15:20|9517.9|9507.9|9521.5|9511.5|9521.9|9511.9|9517.1|9507.1|22
1638256530000|2021-11-30 07:15:30|9521.3|9511.3|9522|9512|9522|9512|9520.9|9510.9|16
1638256540000|2021-11-30 07:15:40|9521.8|9511.8|9522.8|9512.8|9523.5|9513.5|9521.5|9511.5|13
1638256550000|2021-11-30 07:15:50|9522.9|9512.9|9523.5|9513.5|9525.3|9515.3|9522.9|9512.9|14
1638256560000|2021-11-30 07:16:00|9523.1|9513.1|9522.6|9512.6|9523.1|9513.1|9522|9512|11
1638256570000|2021-11-30 07:16:10|9522.4|9512.4|9525|9515|9525|9515|9521.8|9511.8|14
1638256580000|2021-11-30 07:16:20|9524.5|9514.5|9525.8|9515.8|9526|9516|9524.5|9514.5|21
1638256590000|2021-11-30 07:16:30|9526|9516|9526|9516|9527|9517|9525.6|9515.6|18
1638256600000|2021-11-30 07:16:40|9525.8|9515.8|9527.3|9517.3|9527.6|9517.6|9525.8|9515.8|10
1638256610000|2021-11-30 07:16:50|9527.8|9517.8|9527|9517|9527.8|9517.8|9526.8|9516.8|7
1638256620000|2021-11-30 07:17:00|9526.8|9516.8|9526|9516|9527|9517|9523.8|9513.8|17
1638256630000|2021-11-30 07:17:10|9525.8|9515.8|9525.8|9515.8|9526|9516|9525.5|9515.5|5
1638256640000|2021-11-30 07:17:20|9526|9516|9526|9516|9526.3|9516.3|9525.8|9515.8|8
1638256650000|2021-11-30 07:17:30|9525.8|9515.8|9527.3|9517.3|9527.8|9517.8|9525.8|9515.8|20
1638256660000|2021-11-30 07:17:40|9527.6|9517.6|9527|9517|9527.6|9517.6|9526.8|9516.8|8
1638256670000|2021-11-30 07:17:50|9526.8|9516.8|9526.3|9516.3|9527|9517|9524.6|9514.6|13
1638256680000|2021-11-30 07:18:00|9526|9516|9526|9516|9526.6|9516.6|9526|9516|5
1638256690000|2021-11-30 07:18:10|9525.8|9515.8|9528.1|9518.1|9529|9519|9525.8|9515.8|9
1638256700000|2021-11-30 07:18:20|9526.9|9516.9|9529.1|9519.1|9529.1|9519.1|9526.4|9516.4|18
1638256710000|2021-11-30 07:18:30|9527.8|9517.8|9529|9519|9529.3|9519.3|9527.8|9517.8|16
1638256720000|2021-11-30 07:18:40|9529.5|9519.5|9529|9519|9529.5|9519.5|9527.1|9517.1|20
1638256730000|2021-11-30 07:18:50|9528.8|9518.8|9528.4|9518.4|9530.1|9520.1|9528.4|9518.4|19
1638256740000|2021-11-30 07:19:00|9529|9519|9528.1|9518.1|9529|9519|9527.6|9517.6|8
1638256750000|2021-11-30 07:19:10|9528.8|9518.8|9532.8|9522.8|9533.3|9523.3|9528.3|9518.3|24
1638256760000|2021-11-30 07:19:20|9533|9523|9532.3|9522.3|9533|9523|9531.3|9521.3|10
1638256770000|2021-11-30 07:19:30|9531.6|9521.6|9534|9524|9534.3|9524.3|9530.4|9520.4|22
1638256780000|2021-11-30 07:19:40|9534.3|9524.3|9540.3|9530.3|9540.3|9530.3|9534.3|9524.3|18
1638256790000|2021-11-30 07:19:50|9541.4|9531.4|9542|9532|9542.8|9532.8|9541|9531|21
1638256800000|2021-11-30 07:20:00|9541.8|9531.8|9540.5|9530.5|9542.9|9532.9|9540.3|9530.3|20
1638256810000|2021-11-30 07:20:10|9539.6|9529.6|9540.8|9530.8|9540.9|9530.9|9539.6|9529.6|13
1638256820000|2021-11-30 07:20:20|9541|9531|9540.9|9530.9|9541.1|9531.1|9539.3|9529.3|17
1638256830000|2021-11-30 07:20:30|9541.1|9531.1|9541.4|9531.4|9541.5|9531.5|9540.8|9530.8|16
1638256840000|2021-11-30 07:20:40|9541|9531|9541.5|9531.5|9541.5|9531.5|9539.5|9529.5|12
1638256850000|2021-11-30 07:20:50|9541.3|9531.3|9541.8|9531.8|9542.6|9532.6|9541.3|9531.3|14
1638256860000|2021-11-30 07:21:00|9541.5|9531.5|9542|9532|9542.4|9532.4|9541.5|9531.5|13
1638256870000|2021-11-30 07:21:10|9541.8|9531.8|9542.5|9532.5|9543.4|9533.4|9541.8|9531.8|11
1638256880000|2021-11-30 07:21:20|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9542.3|9532.3|9
1638256890000|2021-11-30 07:21:30|9543.5|9533.5|9543.8|9533.8|9543.8|9533.8|9542.8|9532.8|6
1638256900000|2021-11-30 07:21:40|9543.6|9533.6|9545.5|9535.5|9545.5|9535.5|9543.6|9533.6|11
1638256910000|2021-11-30 07:21:50|9545.3|9535.3|9546|9536|9546.3|9536.3|9545|9535|12
1638256920000|2021-11-30 07:22:00|9547|9537|9546.8|9536.8|9547.3|9537.3|9546|9536|14
1638256930000|2021-11-30 07:22:10|9551|9541|9554.3|9544.3|9554.3|9544.3|9551|9541|18
1638256940000|2021-11-30 07:22:20|9554.5|9544.5|9555.3|9545.3|9555.8|9545.8|9553.8|9543.8|16
1638256950000|2021-11-30 07:22:30|9554.9|9544.9|9556.4|9546.4|9556.6|9546.6|9554.9|9544.9|18
1638256960000|2021-11-30 07:22:40|9556.6|9546.6|9554.6|9544.6|9556.9|9546.9|9554.4|9544.4|11
1638256970000|2021-11-30 07:22:50|9555|9545|9554.5|9544.5|9555.1|9545.1|9554|9544|13
1638256980000|2021-11-30 07:23:00|9554.8|9544.8|9557.8|9547.8|9558|9548|9554.8|9544.8|20
1638256990000|2021-11-30 07:23:10|9556.3|9546.3|9557.5|9547.5|9557.5|9547.5|9556.3|9546.3|16
1638257000000|2021-11-30 07:23:20|9557.3|9547.3|9556.6|9546.6|9558.1|9548.1|9556.6|9546.6|18
1638257010000|2021-11-30 07:23:30|9556.9|9546.9|9557.3|9547.3|9558|9548|9556.4|9546.4|21
1638257020000|2021-11-30 07:23:40|9558|9548|9558.9|9548.9|9559.3|9549.3|9558|9548|10
1638257030000|2021-11-30 07:23:50|9559.1|9549.1|9558.9|9548.9|9559.1|9549.1|9558.9|9548.9|4
1638257040000|2021-11-30 07:24:00|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|1
1638257050000|2021-11-30 07:24:10|9559|9549|9559|9549|9559|9549|9559|9549|1
1638257060000|2021-11-30 07:24:20|9559.3|9549.3|9559.4|9549.4|9559.4|9549.4|9559.3|9549.3|2
1638257070000|2021-11-30 07:24:30|9558.9|9548.9|9554.3|9544.3|9558.9|9548.9|9554.1|9544.1|9
1638257080000|2021-11-30 07:24:40|9553.8|9543.8|9550.8|9540.8|9554.3|9544.3|9550.3|9540.3|12
1638257090000|2021-11-30 07:24:50|9551.5|9541.5|9551.4|9541.4|9551.6|9541.6|9550.1|9540.1|12
1638257100000|2021-11-30 07:25:00|9551.1|9541.1|9545.9|9535.9|9551.4|9541.4|9545.9|9535.9|7
1638257110000|2021-11-30 07:25:10|9545.8|9535.8|9543.8|9533.8|9545.8|9535.8|9540.8|9530.8|21
1638257120000|2021-11-30 07:25:20|9544.6|9534.6|9545.3|9535.3|9545.3|9535.3|9543.8|9533.8|14
1638257130000|2021-11-30 07:25:30|9545|9535|9546.5|9536.5|9546.5|9536.5|9544.5|9534.5|13
1638257140000|2021-11-30 07:25:40|9545.8|9535.8|9546|9536|9546.5|9536.5|9545.8|9535.8|11
1638257150000|2021-11-30 07:25:50|9546.5|9536.5|9547.9|9537.9|9548.6|9538.6|9546.5|9536.5|19
1638257160000|2021-11-30 07:26:00|9548.1|9538.1|9546.3|9536.3|9548.1|9538.1|9546.3|9536.3|13
1638257170000|2021-11-30 07:26:10|9546|9536|9547|9537|9547.6|9537.6|9544.8|9534.8|17
1638257180000|2021-11-30 07:26:20|9546.8|9536.8|9546.3|9536.3|9547.6|9537.6|9546.3|9536.3|14
1638257190000|2021-11-30 07:26:30|9546|9536|9545.8|9535.8|9547|9537|9545.8|9535.8|9
1638257200000|2021-11-30 07:26:40|9546.1|9536.1|9548.3|9538.3|9548.6|9538.6|9545.5|9535.5|12
1638257210000|2021-11-30 07:26:50|9548.5|9538.5|9547.8|9537.8|9548.8|9538.8|9547.8|9537.8|13
1638257220000|2021-11-30 07:27:00|9547.5|9537.5|9548|9538|9548.6|9538.6|9547.1|9537.1|13
1638257230000|2021-11-30 07:27:10|9547.8|9537.8|9548.3|9538.3|9548.6|9538.6|9547.8|9537.8|14
1638257240000|2021-11-30 07:27:20|9548.6|9538.6|9548.3|9538.3|9549|9539|9548|9538|13
1638257250000|2021-11-30 07:27:30|9548|9538|9548.6|9538.6|9548.8|9538.8|9548|9538|6
1638257260000|2021-11-30 07:27:40|9548.3|9538.3|9548.3|9538.3|9549.3|9539.3|9548.3|9538.3|12
1638257270000|2021-11-30 07:27:50|9548.9|9538.9|9548.8|9538.8|9549|9539|9548.3|9538.3|12
1638257280000|2021-11-30 07:28:00|9548.5|9538.5|9548|9538|9549|9539|9548|9538|14
1638257290000|2021-11-30 07:28:10|9547.8|9537.8|9548.3|9538.3|9548.3|9538.3|9547.8|9537.8|6
1638257300000|2021-11-30 07:28:20|9548|9538|9548.3|9538.3|9548.5|9538.5|9547.3|9537.3|6
1638257310000|2021-11-30 07:28:30|9548.5|9538.5|9548.3|9538.3|9548.9|9538.9|9548|9538|9
1638257320000|2021-11-30 07:28:40|9548.6|9538.6|9548.1|9538.1|9548.6|9538.6|9547.5|9537.5|13
1638257330000|2021-11-30 07:28:50|9548.4|9538.4|9548.5|9538.5|9548.8|9538.8|9546|9536|15
1638257340000|2021-11-30 07:29:00|9548.8|9538.8|9548.5|9538.5|9548.8|9538.8|9548.3|9538.3|12
1638257350000|2021-11-30 07:29:10|9548.3|9538.3|9549|9539|9549.1|9539.1|9547.8|9537.8|11
1638257360000|2021-11-30 07:29:20|9549.1|9539.1|9549|9539|9549.1|9539.1|9548.8|9538.8|6
1638257370000|2021-11-30 07:29:30|9548.8|9538.8|9549|9539|9549|9539|9548.8|9538.8|4
1638257380000|2021-11-30 07:29:40|9548.4|9538.4|9547.5|9537.5|9548.4|9538.4|9547.5|9537.5|3
1638257390000|2021-11-30 07:29:50|9547.9|9537.9|9548|9538|9548.4|9538.4|9547.9|9537.9|4
1638257400000|2021-11-30 07:30:00|9548.3|9538.3|9548.3|9538.3|9549.1|9539.1|9548|9538|20
1638257410000|2021-11-30 07:30:10|9548|9538|9548|9538|9548.3|9538.3|9548|9538|9
1638257420000|2021-11-30 07:30:20|9547.8|9537.8|9548.9|9538.9|9549.1|9539.1|9547.8|9537.8|14
1638257430000|2021-11-30 07:30:30|9549.1|9539.1|9548.6|9538.6|9550.5|9540.5|9548.3|9538.3|12
1638257440000|2021-11-30 07:30:40|9549.3|9539.3|9548.4|9538.4|9549.3|9539.3|9548.1|9538.1|13
1638257450000|2021-11-30 07:30:50|9548.1|9538.1|9549.1|9539.1|9550.1|9540.1|9548.1|9538.1|17
1638257460000|2021-11-30 07:31:00|9549.9|9539.9|9549.1|9539.1|9550.1|9540.1|9547.8|9537.8|15
1638257470000|2021-11-30 07:31:10|9549.9|9539.9|9550.5|9540.5|9551|9541|9549.9|9539.9|15
1638257480000|2021-11-30 07:31:20|9550.8|9540.8|9550.3|9540.3|9550.8|9540.8|9549.8|9539.8|11
1638257490000|2021-11-30 07:31:30|9550.5|9540.5|9550|9540|9550.5|9540.5|9549.5|9539.5|9
1638257500000|2021-11-30 07:31:40|9550.3|9540.3|9550.5|9540.5|9551|9541|9549.8|9539.8|12
1638257510000|2021-11-30 07:31:50|9551.1|9541.1|9551|9541|9551.5|9541.5|9550.3|9540.3|15
1638257520000|2021-11-30 07:32:00|9551.3|9541.3|9551.3|9541.3|9551.6|9541.6|9550.9|9540.9|8
1638257530000|2021-11-30 07:32:10|9551.4|9541.4|9551.4|9541.4|9551.6|9541.6|9551.3|9541.3|11
1638257540000|2021-11-30 07:32:20|9551.3|9541.3|9551.8|9541.8|9553.9|9543.9|9551.3|9541.3|11
1638257550000|2021-11-30 07:32:30|9552|9542|9550.5|9540.5|9552|9542|9550.5|9540.5|10
1638257560000|2021-11-30 07:32:40|9550.3|9540.3|9551.3|9541.3|9552.1|9542.1|9550.3|9540.3|13
1638257570000|2021-11-30 07:32:50|9551|9541|9549.9|9539.9|9551.5|9541.5|9549.3|9539.3|15
1638257580000|2021-11-30 07:33:00|9549.5|9539.5|9550.3|9540.3|9550.9|9540.9|9549.5|9539.5|19
1638257590000|2021-11-30 07:33:10|9550.6|9540.6|9551.4|9541.4|9551.4|9541.4|9550.3|9540.3|7
1638257600000|2021-11-30 07:33:20|9551|9541|9550.5|9540.5|9551|9541|9549.9|9539.9|16
1638257610000|2021-11-30 07:33:30|9550.6|9540.6|9550|9540|9550.6|9540.6|9550|9540|9
1638257620000|2021-11-30 07:33:40|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550|9540|3
1638257630000|2021-11-30 07:33:50|9550|9540|9550.8|9540.8|9552.3|9542.3|9549.8|9539.8|8
1638257640000|2021-11-30 07:34:00|9551|9541|9551.8|9541.8|9552.3|9542.3|9550.3|9540.3|17
1638257650000|2021-11-30 07:34:10|9551.3|9541.3|9550.5|9540.5|9551.3|9541.3|9550.5|9540.5|6
1638257660000|2021-11-30 07:34:20|9549|9539|9550.8|9540.8|9551.5|9541.5|9549|9539|12
1638257670000|2021-11-30 07:34:30|9550.5|9540.5|9550.6|9540.6|9550.6|9540.6|9550.1|9540.1|4
1638257680000|2021-11-30 07:34:40|9550.5|9540.5|9550|9540|9550.6|9540.6|9549.8|9539.8|11
1638257690000|2021-11-30 07:34:50|9550.3|9540.3|9546.9|9536.9|9550.3|9540.3|9543.9|9533.9|16
1638257700000|2021-11-30 07:35:00|9545.1|9535.1|9540.5|9530.5|9545.1|9535.1|9540.5|9530.5|16
1638257710000|2021-11-30 07:35:10|9543.4|9533.4|9543.5|9533.5|9543.8|9533.8|9543.3|9533.3|11
1638257720000|2021-11-30 07:35:20|9543.3|9533.3|9545.8|9535.8|9546.1|9536.1|9543.3|9533.3|19
1638257730000|2021-11-30 07:35:30|9546.3|9536.3|9546.5|9536.5|9546.9|9536.9|9544.3|9534.3|13
1638257740000|2021-11-30 07:35:40|9545.6|9535.6|9546.3|9536.3|9547.1|9537.1|9544.4|9534.4|24
1638257750000|2021-11-30 07:35:50|9546|9536|9548.6|9538.6|9549.1|9539.1|9546|9536|18
1638257760000|2021-11-30 07:36:00|9548.4|9538.4|9547.4|9537.4|9548.8|9538.8|9545.9|9535.9|10
1638257770000|2021-11-30 07:36:10|9545.8|9535.8|9546.1|9536.1|9547.3|9537.3|9544.9|9534.9|20
1638257780000|2021-11-30 07:36:20|9546.4|9536.4|9549.3|9539.3|9549.5|9539.5|9545.6|9535.6|22
1638257790000|2021-11-30 07:36:30|9549|9539|9549.8|9539.8|9549.9|9539.9|9549|9539|15
1638257800000|2021-11-30 07:36:40|9549.5|9539.5|9548.9|9538.9|9550.4|9540.4|9548.6|9538.6|14
1638257810000|2021-11-30 07:36:50|9548.5|9538.5|9544.3|9534.3|9548.5|9538.5|9544.1|9534.1|13
1638257820000|2021-11-30 07:37:00|9544|9534|9541|9531|9544.3|9534.3|9540.8|9530.8|12
1638257830000|2021-11-30 07:37:10|9540.4|9530.4|9539.5|9529.5|9541.3|9531.3|9539.1|9529.1|17
1638257840000|2021-11-30 07:37:20|9539.9|9529.9|9539.3|9529.3|9539.9|9529.9|9539|9529|5
1638257850000|2021-11-30 07:37:30|9539|9529|9540.9|9530.9|9541.1|9531.1|9538.8|9528.8|16
1638257860000|2021-11-30 07:37:40|9540.8|9530.8|9539.3|9529.3|9541.8|9531.8|9538.3|9528.3|12
1638257870000|2021-11-30 07:37:50|9539|9529|9538|9528|9539.5|9529.5|9538|9528|9
1638257880000|2021-11-30 07:38:00|9537.5|9527.5|9536.5|9526.5|9538|9528|9535.9|9525.9|17
1638257890000|2021-11-30 07:38:10|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9535.6|9525.6|12
1638257900000|2021-11-30 07:38:20|9536.3|9526.3|9537.8|9527.8|9538.1|9528.1|9536.3|9526.3|8
1638257910000|2021-11-30 07:38:30|9537.5|9527.5|9538.4|9528.4|9538.4|9528.4|9536.9|9526.9|10
1638257920000|2021-11-30 07:38:40|9538.6|9528.6|9539|9529|9539.6|9529.6|9538.6|9528.6|8
1638257930000|2021-11-30 07:38:50|9539.3|9529.3|9538.9|9528.9|9539.4|9529.4|9537.9|9527.9|11
1638257940000|2021-11-30 07:39:00|9538.3|9528.3|9540.5|9530.5|9541.1|9531.1|9538.3|9528.3|15
1638257950000|2021-11-30 07:39:10|9540.8|9530.8|9540.8|9530.8|9541|9531|9539.5|9529.5|11
1638257960000|2021-11-30 07:39:20|9540.5|9530.5|9538.6|9528.6|9540.5|9530.5|9537.6|9527.6|9
1638257970000|2021-11-30 07:39:30|9538.8|9528.8|9538.9|9528.9|9539.6|9529.6|9538.4|9528.4|18
1638257980000|2021-11-30 07:39:40|9538.5|9528.5|9538.8|9528.8|9539|9529|9538.5|9528.5|6
1638257990000|2021-11-30 07:39:50|9537.5|9527.5|9538.9|9528.9|9538.9|9528.9|9537.5|9527.5|12
1638258000000|2021-11-30 07:40:00|9539.1|9529.1|9542.8|9532.8|9542.8|9532.8|9539.1|9529.1|18
1638258010000|2021-11-30 07:40:10|9544.1|9534.1|9545.3|9535.3|9545.3|9535.3|9544.1|9534.1|12
1638258020000|2021-11-30 07:40:20|9545.6|9535.6|9546.3|9536.3|9546.4|9536.4|9545.6|9535.6|10
1638258030000|2021-11-30 07:40:30|9546|9536|9545.8|9535.8|9546.3|9536.3|9544.3|9534.3|17
1638258040000|2021-11-30 07:40:40|9546.4|9536.4|9545.8|9535.8|9547.3|9537.3|9544.4|9534.4|20
1638258050000|2021-11-30 07:40:50|9546.1|9536.1|9546.9|9536.9|9547.5|9537.5|9546.1|9536.1|9
1638258060000|2021-11-30 07:41:00|9547|9537|9547.3|9537.3|9548.3|9538.3|9546.6|9536.6|14
1638258070000|2021-11-30 07:41:10|9546.8|9536.8|9547.3|9537.3|9547.3|9537.3|9546.8|9536.8|5
1638258080000|2021-11-30 07:41:20|9548|9538|9547.1|9537.1|9548|9538|9546.3|9536.3|12
1638258090000|2021-11-30 07:41:30|9546.9|9536.9|9545.6|9535.6|9547.1|9537.1|9544.3|9534.3|17
1638258100000|2021-11-30 07:41:40|9545|9535|9544.8|9534.8|9545.3|9535.3|9543.5|9533.5|10
1638258110000|2021-11-30 07:41:50|9544.5|9534.5|9543.8|9533.8|9544.9|9534.9|9542.8|9532.8|17
1638258120000|2021-11-30 07:42:00|9543.5|9533.5|9544.8|9534.8|9545.6|9535.6|9543.5|9533.5|16
1638258130000|2021-11-30 07:42:10|9544.3|9534.3|9543.3|9533.3|9544.3|9534.3|9542.8|9532.8|19
1638258140000|2021-11-30 07:42:20|9543.6|9533.6|9544.4|9534.4|9544.8|9534.8|9543.1|9533.1|17
1638258150000|2021-11-30 07:42:30|9543.4|9533.4|9542.8|9532.8|9543.9|9533.9|9542.8|9532.8|12
1638258160000|2021-11-30 07:42:40|9542.5|9532.5|9543.8|9533.8|9543.8|9533.8|9542.3|9532.3|10
1638258170000|2021-11-30 07:42:50|9543.6|9533.6|9544.8|9534.8|9544.9|9534.9|9542.9|9532.9|15
1638258180000|2021-11-30 07:43:00|9545.3|9535.3|9543.8|9533.8|9545.3|9535.3|9543.1|9533.1|14
1638258190000|2021-11-30 07:43:10|9544|9534|9545.1|9535.1|9545.1|9535.1|9544|9534|15
1638258200000|2021-11-30 07:43:20|9545.4|9535.4|9545.8|9535.8|9545.8|9535.8|9544.8|9534.8|5
1638258210000|2021-11-30 07:43:30|9544.8|9534.8|9544.8|9534.8|9545.4|9535.4|9543.8|9533.8|16
1638258220000|2021-11-30 07:43:40|9545.1|9535.1|9544.4|9534.4|9545.4|9535.4|9544.4|9534.4|17
1638258230000|2021-11-30 07:43:50|9544.3|9534.3|9544.5|9534.5|9545|9535|9544.3|9534.3|6
1638258240000|2021-11-30 07:44:00|9544.3|9534.3|9545.3|9535.3|9545.5|9535.5|9543.8|9533.8|10
1638258250000|2021-11-30 07:44:10|9545|9535|9543.8|9533.8|9545|9535|9543.3|9533.3|14
1638258260000|2021-11-30 07:44:20|9544|9534|9544.8|9534.8|9545.1|9535.1|9543.8|9533.8|16
1638258270000|2021-11-30 07:44:30|9545.1|9535.1|9544.4|9534.4|9545.5|9535.5|9543.3|9533.3|8
1638258280000|2021-11-30 07:44:40|9543.8|9533.8|9543.6|9533.6|9544.4|9534.4|9543.6|9533.6|8
1638258290000|2021-11-30 07:44:50|9543.5|9533.5|9543.3|9533.3|9543.5|9533.5|9542.8|9532.8|6
1638258300000|2021-11-30 07:45:00|9543.5|9533.5|9544.4|9534.4|9544.4|9534.4|9543.5|9533.5|16
1638258310000|2021-11-30 07:45:10|9544|9534|9544.4|9534.4|9544.5|9534.5|9543.3|9533.3|7
1638258320000|2021-11-30 07:45:20|9544.1|9534.1|9543.4|9533.4|9544.1|9534.1|9542.3|9532.3|23
1638258330000|2021-11-30 07:45:30|9543|9533|9542.3|9532.3|9543.6|9533.6|9541.8|9531.8|11
1638258340000|2021-11-30 07:45:40|9542.4|9532.4|9543.3|9533.3|9544.3|9534.3|9542.3|9532.3|19
1638258350000|2021-11-30 07:45:50|9543.5|9533.5|9543.8|9533.8|9543.8|9533.8|9543.3|9533.3|10
1638258360000|2021-11-30 07:46:00|9544|9534|9542.1|9532.1|9545.3|9535.3|9541.8|9531.8|14
1638258370000|2021-11-30 07:46:10|9542.4|9532.4|9544|9534|9544.8|9534.8|9542.4|9532.4|14
1638258380000|2021-11-30 07:46:20|9544.1|9534.1|9543.5|9533.5|9544.8|9534.8|9543.3|9533.3|16
1638258390000|2021-11-30 07:46:30|9543.8|9533.8|9542.4|9532.4|9544.3|9534.3|9541.9|9531.9|11
1638258400000|2021-11-30 07:46:40|9542.5|9532.5|9542.4|9532.4|9542.8|9532.8|9541.8|9531.8|12
1638258410000|2021-11-30 07:46:50|9542.3|9532.3|9541.6|9531.6|9543.3|9533.3|9541.4|9531.4|12
1638258420000|2021-11-30 07:47:00|9541.4|9531.4|9542.1|9532.1|9542.8|9532.8|9541.4|9531.4|13
1638258430000|2021-11-30 07:47:10|9541.8|9531.8|9542.9|9532.9|9542.9|9532.9|9541.4|9531.4|13
1638258440000|2021-11-30 07:47:20|9542.6|9532.6|9539|9529|9542.6|9532.6|9539|9529|11
1638258450000|2021-11-30 07:47:30|9539.3|9529.3|9538.6|9528.6|9539.3|9529.3|9537.8|9527.8|10
1638258460000|2021-11-30 07:47:40|9538.9|9528.9|9541.9|9531.9|9541.9|9531.9|9538.9|9528.9|15
1638258470000|2021-11-30 07:47:50|9542|9532|9541.8|9531.8|9542|9532|9541.6|9531.6|13
1638258480000|2021-11-30 07:48:00|9541.6|9531.6|9544|9534|9544.4|9534.4|9541.6|9531.6|6
1638258490000|2021-11-30 07:48:10|9544.3|9534.3|9546|9536|9546.5|9536.5|9544.3|9534.3|3
1638258500000|2021-11-30 07:48:20|9545.8|9535.8|9545.8|9535.8|9545.9|9535.9|9543.5|9533.5|21
1638258510000|2021-11-30 07:48:30|9546.1|9536.1|9545|9535|9546.5|9536.5|9544.5|9534.5|18
1638258520000|2021-11-30 07:48:40|9545.3|9535.3|9543.6|9533.6|9545.8|9535.8|9543.6|9533.6|9
1638258530000|2021-11-30 07:48:50|9543.4|9533.4|9543.8|9533.8|9543.8|9533.8|9541.8|9531.8|15
1638258540000|2021-11-30 07:49:00|9543.5|9533.5|9545.3|9535.3|9546.1|9536.1|9543.5|9533.5|14
1638258550000|2021-11-30 07:49:10|9545.4|9535.4|9545.8|9535.8|9546.1|9536.1|9544.3|9534.3|8
1638258560000|2021-11-30 07:49:20|9544.5|9534.5|9544.3|9534.3|9546.3|9536.3|9543.5|9533.5|12
1638258570000|2021-11-30 07:49:30|9544|9534|9542.6|9532.6|9544.8|9534.8|9542.6|9532.6|19
1638258580000|2021-11-30 07:49:40|9543.8|9533.8|9541.5|9531.5|9543.8|9533.8|9540.9|9530.9|10
1638258590000|2021-11-30 07:49:50|9542|9532|9541.3|9531.3|9542|9532|9539.9|9529.9|14
1638258600000|2021-11-30 07:50:00|9540.5|9530.5|9542.8|9532.8|9542.8|9532.8|9539.8|9529.8|12
1638258610000|2021-11-30 07:50:10|9543.5|9533.5|9542.4|9532.4|9544.3|9534.3|9541.9|9531.9|10
1638258620000|2021-11-30 07:50:20|9541.5|9531.5|9542.4|9532.4|9542.8|9532.8|9541.1|9531.1|13
1638258630000|2021-11-30 07:50:30|9543.3|9533.3|9542.6|9532.6|9543.6|9533.6|9541.1|9531.1|12
1638258640000|2021-11-30 07:50:40|9542.9|9532.9|9543|9533|9543|9533|9541.5|9531.5|11
1638258650000|2021-11-30 07:50:50|9543.3|9533.3|9543.3|9533.3|9543.8|9533.8|9542.8|9532.8|14
1638258660000|2021-11-30 07:51:00|9543|9533|9544.8|9534.8|9545|9535|9543|9533|6
1638258670000|2021-11-30 07:51:10|9544.5|9534.5|9542.4|9532.4|9544.8|9534.8|9542.4|9532.4|12
1638258680000|2021-11-30 07:51:20|9542.9|9532.9|9544|9534|9544.9|9534.9|9542.9|9532.9|13
1638258690000|2021-11-30 07:51:30|9543.8|9533.8|9545.3|9535.3|9545.3|9535.3|9543.5|9533.5|8
1638258700000|2021-11-30 07:51:40|9545|9535|9544.5|9534.5|9545.6|9535.6|9544|9534|16
1638258710000|2021-11-30 07:51:50|9544.3|9534.3|9544.3|9534.3|9544.8|9534.8|9544|9534|9
1638258720000|2021-11-30 07:52:00|9544.6|9534.6|9546.5|9536.5|9546.5|9536.5|9544.1|9534.1|20
1638258730000|2021-11-30 07:52:10|9547.3|9537.3|9547|9537|9547.3|9537.3|9545.4|9535.4|6
1638258740000|2021-11-30 07:52:20|9547.3|9537.3|9546.5|9536.5|9547.3|9537.3|9546.5|9536.5|12
1638258750000|2021-11-30 07:52:30|9545.4|9535.4|9545.8|9535.8|9545.8|9535.8|9543.6|9533.6|11
1638258760000|2021-11-30 07:52:40|9546.3|9536.3|9546.6|9536.6|9546.6|9536.6|9545.8|9535.8|8
1638258770000|2021-11-30 07:52:50|9546.5|9536.5|9546.6|9536.6|9546.6|9536.6|9546.5|9536.5|4
1638258780000|2021-11-30 07:53:00|9546.5|9536.5|9546.6|9536.6|9546.6|9536.6|9546.5|9536.5|2
1638258790000|2021-11-30 07:53:10|9547|9537|9546|9536|9547|9537|9546|9536|5
1638258800000|2021-11-30 07:53:20|9546.3|9536.3|9546.4|9536.4|9546.5|9536.5|9546|9536|10
1638258810000|2021-11-30 07:53:30|9546|9536|9546.3|9536.3|9546.5|9536.5|9546|9536|13
1638258820000|2021-11-30 07:53:40|9546|9536|9546|9536|9546.8|9536.8|9545.8|9535.8|11
1638258830000|2021-11-30 07:53:50|9546.3|9536.3|9546|9536|9546.3|9536.3|9546|9536|2
1638258840000|2021-11-30 07:54:00|9545.9|9535.9|9544.4|9534.4|9546.5|9536.5|9544.4|9534.4|11
1638258850000|2021-11-30 07:54:10|9543.9|9533.9|9543.8|9533.8|9544.3|9534.3|9542.8|9532.8|6
1638258860000|2021-11-30 07:54:20|9542.5|9532.5|9541.3|9531.3|9542.5|9532.5|9541.3|9531.3|5
1638258870000|2021-11-30 07:54:30|9541.5|9531.5|9541|9531|9541.8|9531.8|9541|9531|6
1638258880000|2021-11-30 07:54:40|9540.1|9530.1|9540.5|9530.5|9540.8|9530.8|9540|9530|11
1638258890000|2021-11-30 07:54:50|9540.8|9530.8|9538.9|9528.9|9540.8|9530.8|9538.8|9528.8|7
1638258900000|2021-11-30 07:55:00|9539.3|9529.3|9537.5|9527.5|9539.3|9529.3|9537.5|9527.5|5
1638258910000|2021-11-30 07:55:10|9537.3|9527.3|9536.5|9526.5|9537.3|9527.3|9536.3|9526.3|7
1638258920000|2021-11-30 07:55:20|9536.8|9526.8|9538.8|9528.8|9539|9529|9536.8|9526.8|8
1638258930000|2021-11-30 07:55:30|9539|9529|9541.8|9531.8|9541.8|9531.8|9538|9528|17
1638258940000|2021-11-30 07:55:40|9542.8|9532.8|9542.3|9532.3|9543|9533|9542|9532|9
1638258950000|2021-11-30 07:55:50|9542|9532|9540.5|9530.5|9542.3|9532.3|9539.8|9529.8|16
1638258960000|2021-11-30 07:56:00|9540|9530|9540.3|9530.3|9540.3|9530.3|9539|9529|7
1638258970000|2021-11-30 07:56:10|9540.5|9530.5|9541.3|9531.3|9541.5|9531.5|9539.3|9529.3|16
1638258980000|2021-11-30 07:56:20|9541.5|9531.5|9542|9532|9542.3|9532.3|9541.5|9531.5|7
1638258990000|2021-11-30 07:56:30|9541.5|9531.5|9538.8|9528.8|9541.5|9531.5|9538.8|9528.8|12
1638259000000|2021-11-30 07:56:40|9539.8|9529.8|9539.5|9529.5|9540|9530|9539|9529|8
1638259010000|2021-11-30 07:56:50|9540.3|9530.3|9540|9530|9540.3|9530.3|9539.8|9529.8|6
1638259020000|2021-11-30 07:57:00|9539.8|9529.8|9537|9527|9540|9530|9537|9527|8
1638259030000|2021-11-30 07:57:10|9536.8|9526.8|9537.5|9527.5|9537.5|9527.5|9536.8|9526.8|5
1638259040000|2021-11-30 07:57:20|9537|9527|9535|9525|9537|9527|9535|9525|5
1638259050000|2021-11-30 07:57:30|9535.3|9525.3|9535|9525|9535.3|9525.3|9534.5|9524.5|4
1638259060000|2021-11-30 07:57:40|9535.8|9525.8|9535|9525|9535.8|9525.8|9535|9525|3
1638259070000|2021-11-30 07:57:50|9535.5|9525.5|9536.3|9526.3|9536.3|9526.3|9535.5|9525.5|6
1638259080000|2021-11-30 07:58:00|9535.8|9525.8|9537.5|9527.5|9537.8|9527.8|9535.3|9525.3|8
1638259090000|2021-11-30 07:58:10|9537.3|9527.3|9538|9528|9539.3|9529.3|9537.3|9527.3|13
1638259100000|2021-11-30 07:58:20|9537.5|9527.5|9532|9522|9537.8|9527.8|9532|9522|14
1638259110000|2021-11-30 07:58:30|9531.8|9521.8|9532|9522|9532|9522|9531.8|9521.8|2
1638259120000|2021-11-30 07:58:40|9532.5|9522.5|9527.5|9517.5|9532.5|9522.5|9526.5|9516.5|10
1638259130000|2021-11-30 07:58:50|9527.3|9517.3|9527.3|9517.3|9527.5|9517.5|9526.8|9516.8|6
1638259140000|2021-11-30 07:59:00|9527.5|9517.5|9530.5|9520.5|9531.5|9521.5|9527.5|9517.5|14
1638259150000|2021-11-30 07:59:10|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|1
1638259160000|2021-11-30 07:59:20|9530.3|9520.3|9527.8|9517.8|9530.8|9520.8|9526.6|9516.6|13
1638259170000|2021-11-30 07:59:30|9527.5|9517.5|9526.3|9516.3|9527.8|9517.8|9526.3|9516.3|12
1638259180000|2021-11-30 07:59:40|9525|9515|9527.8|9517.8|9528|9518|9525|9515|18
1638259190000|2021-11-30 07:59:50|9527.3|9517.3|9529.8|9519.8|9530.3|9520.3|9526.3|9516.3|14
1638259200000|2021-11-30 08:00:00|9529.3|9519.3|9516|9506|9529.8|9519.8|9516|9506|17
1638259210000|2021-11-30 08:00:10|9512.8|9502.8|9517|9507|9520|9510|9512.8|9502.8|16
1638259220000|2021-11-30 08:00:20|9517.3|9507.3|9517.5|9507.5|9519.3|9509.3|9515.5|9505.5|12
1638259230000|2021-11-30 08:00:30|9517.8|9507.8|9520|9510|9520.5|9510.5|9517.8|9507.8|12
1638259240000|2021-11-30 08:00:40|9519.8|9509.8|9521.8|9511.8|9521.8|9511.8|9519.8|9509.8|8
1638259250000|2021-11-30 08:00:50|9522.5|9512.5|9524.5|9514.5|9525|9515|9522.5|9512.5|7
1638259260000|2021-11-30 08:01:00|9525.8|9515.8|9528|9518|9528|9518|9525.8|9515.8|14
1638259270000|2021-11-30 08:01:10|9529.3|9519.3|9526|9516|9529.3|9519.3|9524.5|9514.5|22
1638259280000|2021-11-30 08:01:20|9525.8|9515.8|9520.5|9510.5|9525.8|9515.8|9519.3|9509.3|26
1638259290000|2021-11-30 08:01:30|9519.8|9509.8|9516|9506|9520.3|9510.3|9516|9506|20
1638259300000|2021-11-30 08:01:40|9515.8|9505.8|9516.3|9506.3|9517.8|9507.8|9515.8|9505.8|9
1638259310000|2021-11-30 08:01:50|9517.8|9507.8|9520|9510|9521|9511|9517.8|9507.8|12
1638259320000|2021-11-30 08:02:00|9520.8|9510.8|9519|9509|9522.5|9512.5|9519|9509|21
1638259330000|2021-11-30 08:02:10|9517.3|9507.3|9518|9508|9520.3|9510.3|9517.3|9507.3|16
1638259340000|2021-11-30 08:02:20|9517.8|9507.8|9516.8|9506.8|9520|9510|9515.5|9505.5|16
1638259350000|2021-11-30 08:02:30|9516.5|9506.5|9515.3|9505.3|9516.5|9506.5|9514.3|9504.3|12
1638259360000|2021-11-30 08:02:40|9515|9505|9512.8|9502.8|9515|9505|9512.8|9502.8|12
1638259370000|2021-11-30 08:02:50|9511.5|9501.5|9511.3|9501.3|9512.3|9502.3|9510.8|9500.8|8
1638259380000|2021-11-30 08:03:00|9511|9501|9508.5|9498.5|9511|9501|9506.5|9496.5|19
1638259390000|2021-11-30 08:03:10|9508.3|9498.3|9507|9497|9508.3|9498.3|9506.8|9496.8|11
1638259400000|2021-11-30 08:03:20|9506.8|9496.8|9502|9492|9507|9497|9502|9492|15
1638259410000|2021-11-30 08:03:30|9501.8|9491.8|9503.5|9493.5|9503.5|9493.5|9501.5|9491.5|7
1638259420000|2021-11-30 08:03:40|9503.8|9493.8|9504|9494|9505.3|9495.3|9503.5|9493.5|17
1638259430000|2021-11-30 08:03:50|9504.3|9494.3|9505|9495|9505|9495|9504.3|9494.3|5
1638259440000|2021-11-30 08:04:00|9505.3|9495.3|9510.8|9500.8|9510.8|9500.8|9505.3|9495.3|11
1638259450000|2021-11-30 08:04:10|9510.5|9500.5|9513.5|9503.5|9514.8|9504.8|9510.5|9500.5|11
1638259460000|2021-11-30 08:04:20|9513|9503|9514|9504|9514|9504|9513|9503|6
1638259470000|2021-11-30 08:04:30|9514.3|9504.3|9515.3|9505.3|9515.3|9505.3|9514.3|9504.3|4
1638259480000|2021-11-30 08:04:40|9516.3|9506.3|9515.8|9505.8|9517|9507|9515.5|9505.5|10
1638259490000|2021-11-30 08:04:50|9515.5|9505.5|9515.5|9505.5|9516|9506|9515|9505|11
1638259500000|2021-11-30 08:05:00|9514.3|9504.3|9516.8|9506.8|9516.8|9506.8|9512.3|9502.3|18
1638259510000|2021-11-30 08:05:10|9517.8|9507.8|9517.3|9507.3|9517.8|9507.8|9515.8|9505.8|10
1638259520000|2021-11-30 08:05:20|9516.5|9506.5|9516.8|9506.8|9517|9507|9516.5|9506.5|3
1638259530000|2021-11-30 08:05:30|9517|9507|9517|9507|9518|9508|9516.5|9506.5|6
1638259550000|2021-11-30 08:05:50|9517.3|9507.3|9522|9512|9522.3|9512.3|9517.3|9507.3|7
1638259560000|2021-11-30 08:06:00|9522.3|9512.3|9528.3|9518.3|9528.3|9518.3|9522.3|9512.3|12
1638259570000|2021-11-30 08:06:10|9528|9518|9527|9517|9528|9518|9526.5|9516.5|6
1638259580000|2021-11-30 08:06:20|9527.3|9517.3|9529.8|9519.8|9529.8|9519.8|9527.3|9517.3|3
1638259590000|2021-11-30 08:06:30|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|1
1638259600000|2021-11-30 08:06:40|9530.5|9520.5|9528.8|9518.8|9530.5|9520.5|9528.8|9518.8|9
1638259610000|2021-11-30 08:06:50|9529|9519|9530|9520|9530.5|9520.5|9528.8|9518.8|11
1638259620000|2021-11-30 08:07:00|9530.3|9520.3|9534|9524|9535.3|9525.3|9530.3|9520.3|10
1638259630000|2021-11-30 08:07:10|9533|9523|9533|9523|9534.5|9524.5|9532.5|9522.5|11
1638259640000|2021-11-30 08:07:20|9533.5|9523.5|9533|9523|9535|9525|9533|9523|12
1638259650000|2021-11-30 08:07:30|9532.5|9522.5|9531.8|9521.8|9532.5|9522.5|9530.8|9520.8|13
1638259660000|2021-11-30 08:07:40|9532|9522|9532.3|9522.3|9532.3|9522.3|9529.8|9519.8|20
1638259670000|2021-11-30 08:07:50|9532.8|9522.8|9533.3|9523.3|9533.3|9523.3|9532|9522|10
1638259680000|2021-11-30 08:08:00|9534.3|9524.3|9533.3|9523.3|9535|9525|9533|9523|12
1638259690000|2021-11-30 08:08:10|9533|9523|9529.8|9519.8|9533|9523|9529.8|9519.8|15
1638259700000|2021-11-30 08:08:20|9528.5|9518.5|9528.8|9518.8|9529|9519|9528.3|9518.3|10
1638259710000|2021-11-30 08:08:30|9528.5|9518.5|9528.3|9518.3|9529|9519|9528|9518|10
1638259720000|2021-11-30 08:08:40|9528|9518|9525.3|9515.3|9528|9518|9525.3|9515.3|9
1638259730000|2021-11-30 08:08:50|9525|9515|9524.8|9514.8|9525.8|9515.8|9524.5|9514.5|7
1638259740000|2021-11-30 08:09:00|9524|9514|9523.8|9513.8|9527.8|9517.8|9521.4|9511.4|20
1638259750000|2021-11-30 08:09:10|9524|9514|9523.5|9513.5|9525.3|9515.3|9523.5|9513.5|6
1638259760000|2021-11-30 08:09:20|9523.8|9513.8|9521|9511|9524.3|9514.3|9521|9511|16
1638259770000|2021-11-30 08:09:30|9520.8|9510.8|9520.5|9510.5|9521.8|9511.8|9520.5|9510.5|16
1638259780000|2021-11-30 08:09:40|9520.3|9510.3|9523.8|9513.8|9524|9514|9520.3|9510.3|19
1638259790000|2021-11-30 08:09:50|9523.3|9513.3|9523.8|9513.8|9524|9514|9523.3|9513.3|16
1638259800000|2021-11-30 08:10:00|9524|9514|9522.5|9512.5|9524.5|9514.5|9522.5|9512.5|11
1638259810000|2021-11-30 08:10:10|9522.3|9512.3|9524.5|9514.5|9524.5|9514.5|9522.3|9512.3|9
1638259820000|2021-11-30 08:10:20|9524.3|9514.3|9524.3|9514.3|9524.5|9514.5|9523.8|9513.8|11
1638259830000|2021-11-30 08:10:30|9524.5|9514.5|9523.8|9513.8|9525.8|9515.8|9523.8|9513.8|15
1638259840000|2021-11-30 08:10:40|9523.5|9513.5|9525|9515|9525.3|9515.3|9522.5|9512.5|20
1638259850000|2021-11-30 08:10:50|9525.3|9515.3|9525.3|9515.3|9526.3|9516.3|9525|9515|7
1638259860000|2021-11-30 08:11:00|9525|9515|9522.8|9512.8|9525|9515|9522|9512|14
1638259870000|2021-11-30 08:11:10|9523.3|9513.3|9523.5|9513.5|9525.3|9515.3|9523.3|9513.3|13
1638259880000|2021-11-30 08:11:20|9523.3|9513.3|9521.8|9511.8|9523.3|9513.3|9521.3|9511.3|21
1638259890000|2021-11-30 08:11:30|9522|9512|9523.8|9513.8|9523.8|9513.8|9521.5|9511.5|14
1638259900000|2021-11-30 08:11:40|9523.5|9513.5|9522|9512|9523.8|9513.8|9522|9512|22
1638259910000|2021-11-30 08:11:50|9521.8|9511.8|9521.8|9511.8|9522|9512|9521.5|9511.5|12
1638259920000|2021-11-30 08:12:00|9521.5|9511.5|9523.8|9513.8|9523.8|9513.8|9520.8|9510.8|23
1638259930000|2021-11-30 08:12:10|9524|9514|9526|9516|9526|9516|9524|9514|18
1638259940000|2021-11-30 08:12:20|9525.8|9515.8|9525.5|9515.5|9526.3|9516.3|9525.5|9515.5|16
1638259950000|2021-11-30 08:12:30|9525.8|9515.8|9526.8|9516.8|9527.5|9517.5|9525.8|9515.8|11
1638259960000|2021-11-30 08:12:40|9527|9517|9526.5|9516.5|9528.3|9518.3|9526.3|9516.3|16
1638259970000|2021-11-30 08:12:50|9527|9517|9524.3|9514.3|9528.3|9518.3|9524.3|9514.3|15
1638259980000|2021-11-30 08:13:00|9524.5|9514.5|9522.3|9512.3|9524.5|9514.5|9521.5|9511.5|28
1638259990000|2021-11-30 08:13:10|9522.5|9512.5|9523.8|9513.8|9524.5|9514.5|9522.5|9512.5|20
1638260000000|2021-11-30 08:13:20|9522.8|9512.8|9522.3|9512.3|9524|9514|9522.3|9512.3|11
1638260010000|2021-11-30 08:13:30|9522|9512|9523.8|9513.8|9524.5|9514.5|9521.8|9511.8|23
1638260020000|2021-11-30 08:13:40|9523.3|9513.3|9521.5|9511.5|9524|9514|9521|9511|14
1638260030000|2021-11-30 08:13:50|9521.3|9511.3|9518.3|9508.3|9521.3|9511.3|9518|9508|21
1638260040000|2021-11-30 08:14:00|9518|9508|9520.5|9510.5|9520.8|9510.8|9517.5|9507.5|21
1638260050000|2021-11-30 08:14:10|9521|9511|9520.5|9510.5|9521|9511|9520.3|9510.3|13
1638260060000|2021-11-30 08:14:20|9521|9511|9521.5|9511.5|9522.5|9512.5|9521|9511|10
1638260070000|2021-11-30 08:14:30|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9521|9511|10
1638260080000|2021-11-30 08:14:40|9522|9512|9519.3|9509.3|9522|9512|9519.3|9509.3|14
1638260090000|2021-11-30 08:14:50|9519.5|9509.5|9520.5|9510.5|9521|9511|9519.5|9509.5|10
1638260100000|2021-11-30 08:15:00|9521|9511|9520.5|9510.5|9523.3|9513.3|9520.3|9510.3|17
1638260110000|2021-11-30 08:15:10|9520.3|9510.3|9518|9508|9520.3|9510.3|9518|9508|12
1638260120000|2021-11-30 08:15:20|9518.3|9508.3|9516.5|9506.5|9518.5|9508.5|9516.3|9506.3|13
1638260130000|2021-11-30 08:15:30|9516|9506|9516|9506|9516.5|9506.5|9515.5|9505.5|13
1638260140000|2021-11-30 08:15:40|9514.8|9504.8|9510.8|9500.8|9514.8|9504.8|9510.8|9500.8|11
1638260150000|2021-11-30 08:15:50|9510.5|9500.5|9509|9499|9510.5|9500.5|9508|9498|18
1638260160000|2021-11-30 08:16:00|9508.5|9498.5|9508.8|9498.8|9509.8|9499.8|9506.5|9496.5|14
1638260170000|2021-11-30 08:16:10|9509|9499|9509|9499|9511|9501|9508.5|9498.5|15
1638260180000|2021-11-30 08:16:20|9509.3|9499.3|9512.3|9502.3|9512.5|9502.5|9508.8|9498.8|18
1638260190000|2021-11-30 08:16:30|9512.5|9502.5|9511.8|9501.8|9512.5|9502.5|9511.5|9501.5|16
1638260200000|2021-11-30 08:16:40|9511.5|9501.5|9510.8|9500.8|9512|9502|9510.5|9500.5|11
1638260210000|2021-11-30 08:16:50|9510.5|9500.5|9510.5|9500.5|9512|9502|9509.8|9499.8|24
1638260220000|2021-11-30 08:17:00|9510.3|9500.3|9509.5|9499.5|9510.5|9500.5|9509.5|9499.5|13
1638260230000|2021-11-30 08:17:10|9509.3|9499.3|9508.5|9498.5|9509.3|9499.3|9508.3|9498.3|20
1638260240000|2021-11-30 08:17:20|9508.8|9498.8|9508.5|9498.5|9508.8|9498.8|9508.3|9498.3|10
1638260250000|2021-11-30 08:17:30|9508.8|9498.8|9508.5|9498.5|9510|9500|9507.3|9497.3|15
1638260260000|2021-11-30 08:17:40|9508.3|9498.3|9506.8|9496.8|9508.5|9498.5|9506.8|9496.8|20
1638260270000|2021-11-30 08:17:50|9507|9497|9507.5|9497.5|9508|9498|9506.8|9496.8|13
1638260280000|2021-11-30 08:18:00|9507.8|9497.8|9503.3|9493.3|9507.8|9497.8|9502.3|9492.3|16
1638260290000|2021-11-30 08:18:10|9503|9493|9502.3|9492.3|9503.3|9493.3|9502|9492|8
1638260300000|2021-11-30 08:18:20|9502|9492|9502.3|9492.3|9503.3|9493.3|9502|9492|6
1638260310000|2021-11-30 08:18:30|9502|9492|9498.5|9488.5|9502.3|9492.3|9498.5|9488.5|15
1638260320000|2021-11-30 08:18:40|9498.3|9488.3|9500.5|9490.5|9500.5|9490.5|9498.3|9488.3|5
1638260330000|2021-11-30 08:18:50|9500.3|9490.3|9498.3|9488.3|9500.5|9490.5|9498.3|9488.3|10
1638260340000|2021-11-30 08:19:00|9498|9488|9500|9490|9502|9492|9498|9488|19
1638260350000|2021-11-30 08:19:10|9500.3|9490.3|9498.8|9488.8|9501.3|9491.3|9498.8|9488.8|13
1638260360000|2021-11-30 08:19:20|9498.5|9488.5|9498.5|9488.5|9498.8|9488.8|9498.3|9488.3|8
1638260370000|2021-11-30 08:19:30|9498.8|9488.8|9494.8|9484.8|9498.8|9488.8|9494.3|9484.3|11
1638260380000|2021-11-30 08:19:40|9494.5|9484.5|9495.5|9485.5|9496.3|9486.3|9494.5|9484.5|6
1638260390000|2021-11-30 08:19:50|9494.5|9484.5|9496|9486|9496.3|9486.3|9494|9484|17
1638260400000|2021-11-30 08:20:00|9495.5|9485.5|9497.3|9487.3|9497.5|9487.5|9495.5|9485.5|18
1638260410000|2021-11-30 08:20:10|9497|9487|9496.8|9486.8|9497.3|9487.3|9496.5|9486.5|18
1638260420000|2021-11-30 08:20:20|9496.5|9486.5|9497.8|9487.8|9498.5|9488.5|9496.5|9486.5|13
1638260430000|2021-11-30 08:20:30|9497.3|9487.3|9496.5|9486.5|9497.8|9487.8|9496.5|9486.5|20
1638260440000|2021-11-30 08:20:40|9496.8|9486.8|9496.3|9486.3|9498|9488|9496.3|9486.3|18
1638260450000|2021-11-30 08:20:50|9496.5|9486.5|9496.5|9486.5|9497.3|9487.3|9496.5|9486.5|9
1638260460000|2021-11-30 08:21:00|9496.3|9486.3|9496.3|9486.3|9497.3|9487.3|9496|9486|11
1638260470000|2021-11-30 08:21:10|9496|9486|9496|9486|9496.3|9486.3|9496|9486|3
1638260480000|2021-11-30 08:21:20|9495.8|9485.8|9498|9488|9498|9488|9495.8|9485.8|3
1638260490000|2021-11-30 08:21:30|9498.3|9488.3|9501.5|9491.5|9502.3|9492.3|9498.3|9488.3|15
1638260500000|2021-11-30 08:21:40|9501.8|9491.8|9501.3|9491.3|9502|9492|9501.3|9491.3|10
1638260510000|2021-11-30 08:21:50|9501|9491|9500.8|9490.8|9501|9491|9500.8|9490.8|6
1638260520000|2021-11-30 08:22:00|9499.5|9489.5|9498.8|9488.8|9501|9491|9498.8|9488.8|13
1638260530000|2021-11-30 08:22:10|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|4
1638260540000|2021-11-30 08:22:20|9498.5|9488.5|9502.5|9492.5|9503.3|9493.3|9498.5|9488.5|11
1638260550000|2021-11-30 08:22:30|9502.3|9492.3|9503|9493|9503|9493|9501.3|9491.3|13
1638260560000|2021-11-30 08:22:40|9502.8|9492.8|9502.3|9492.3|9503.5|9493.5|9502|9492|15
1638260570000|2021-11-30 08:22:50|9502|9492|9501.8|9491.8|9502.5|9492.5|9501.5|9491.5|10
1638260580000|2021-11-30 08:23:00|9502|9492|9503.3|9493.3|9503.5|9493.5|9502|9492|18
1638260590000|2021-11-30 08:23:10|9503.5|9493.5|9501.8|9491.8|9503.8|9493.8|9500.8|9490.8|16
1638260600000|2021-11-30 08:23:20|9502|9492|9507.8|9497.8|9509|9499|9502|9492|10
1638260610000|2021-11-30 08:23:30|9507|9497|9508|9498|9508|9498|9507|9497|7
1638260620000|2021-11-30 08:23:40|9507.8|9497.8|9504.8|9494.8|9508|9498|9504.8|9494.8|12
1638260630000|2021-11-30 08:23:50|9505|9495|9506.5|9496.5|9506.5|9496.5|9503|9493|12
1638260640000|2021-11-30 08:24:00|9506|9496|9505.5|9495.5|9506|9496|9504.3|9494.3|8
1638260650000|2021-11-30 08:24:10|9505.8|9495.8|9507.3|9497.3|9507.3|9497.3|9505.5|9495.5|12
1638260660000|2021-11-30 08:24:20|9507|9497|9506.3|9496.3|9507|9497|9505.8|9495.8|12
1638260670000|2021-11-30 08:24:30|9506|9496|9506.3|9496.3|9507|9497|9506|9496|10
1638260680000|2021-11-30 08:24:40|9506.5|9496.5|9506.8|9496.8|9506.8|9496.8|9506.5|9496.5|4
1638260690000|2021-11-30 08:24:50|9507|9497|9506.8|9496.8|9507.3|9497.3|9506.8|9496.8|6
1638260710000|2021-11-30 08:25:10|9508.3|9498.3|9509.8|9499.8|9510.3|9500.3|9508.3|9498.3|5
1638260720000|2021-11-30 08:25:20|9509.5|9499.5|9510.3|9500.3|9510.5|9500.5|9509.5|9499.5|11
1638260730000|2021-11-30 08:25:30|9510.5|9500.5|9508.8|9498.8|9510.8|9500.8|9508.8|9498.8|12
1638260740000|2021-11-30 08:25:40|9508.5|9498.5|9514.3|9504.3|9514.4|9504.4|9507|9497|17
1638260750000|2021-11-30 08:25:50|9510.8|9500.8|9513.3|9503.3|9513.3|9503.3|9510.8|9500.8|14
1638260760000|2021-11-30 08:26:00|9512.8|9502.8|9513.8|9503.8|9514.3|9504.3|9512.5|9502.5|15
1638260770000|2021-11-30 08:26:10|9513.5|9503.5|9511.3|9501.3|9513.5|9503.5|9510.5|9500.5|13
1638260780000|2021-11-30 08:26:20|9511.5|9501.5|9510|9500|9511.5|9501.5|9509.8|9499.8|15
1638260790000|2021-11-30 08:26:30|9510.3|9500.3|9510|9500|9510.3|9500.3|9509.8|9499.8|6
1638260800000|2021-11-30 08:26:40|9510.3|9500.3|9510|9500|9510.5|9500.5|9509.3|9499.3|10
1638260810000|2021-11-30 08:26:50|9510.3|9500.3|9508.3|9498.3|9510.3|9500.3|9508|9498|7
1638260820000|2021-11-30 08:27:00|9508.5|9498.5|9509.5|9499.5|9509.5|9499.5|9508|9498|5
1638260830000|2021-11-30 08:27:10|9507.8|9497.8|9505.5|9495.5|9507.8|9497.8|9505.5|9495.5|12
1638260840000|2021-11-30 08:27:20|9505.3|9495.3|9513.5|9503.5|9513.5|9503.5|9505|9495|10
1638260850000|2021-11-30 08:27:30|9514|9504|9519|9509|9519|9509|9514|9504|9
1638260860000|2021-11-30 08:27:40|9518.3|9508.3|9517.5|9507.5|9520|9510|9516.8|9506.8|13
1638260870000|2021-11-30 08:27:50|9518.3|9508.3|9518|9508|9518.3|9508.3|9518|9508|2
1638260880000|2021-11-30 08:28:00|9518.5|9508.5|9518|9508|9518.5|9508.5|9517.3|9507.3|6
1638260890000|2021-11-30 08:28:10|9518.3|9508.3|9518.5|9508.5|9518.5|9508.5|9518.3|9508.3|2
1638260900000|2021-11-30 08:28:20|9518.3|9508.3|9518.8|9508.8|9519.5|9509.5|9518.3|9508.3|8
1638260910000|2021-11-30 08:28:30|9518.5|9508.5|9517.3|9507.3|9518.5|9508.5|9517.3|9507.3|10
1638260920000|2021-11-30 08:28:40|9517.5|9507.5|9521.3|9511.3|9521.4|9511.4|9517.3|9507.3|12
1638260930000|2021-11-30 08:28:50|9521.5|9511.5|9521|9511|9521.5|9511.5|9520.5|9510.5|5
1638260940000|2021-11-30 08:29:00|9522.3|9512.3|9523.8|9513.8|9523.8|9513.8|9521.8|9511.8|6
1638260950000|2021-11-30 08:29:10|9524|9514|9525.3|9515.3|9526|9516|9523.3|9513.3|16
1638260960000|2021-11-30 08:29:20|9525.5|9515.5|9526|9516|9526.3|9516.3|9525.3|9515.3|13
1638260970000|2021-11-30 08:29:30|9526.3|9516.3|9525.8|9515.8|9527.3|9517.3|9525.3|9515.3|10
1638260980000|2021-11-30 08:29:40|9526|9516|9529.8|9519.8|9529.8|9519.8|9525.8|9515.8|10
1638261000000|2021-11-30 08:30:00|9530|9520|9533|9523|9533|9523|9529.5|9519.5|14
1638261010000|2021-11-30 08:30:10|9533.3|9523.3|9533|9523|9533.8|9523.8|9531.8|9521.8|18
1638261020000|2021-11-30 08:30:20|9533.3|9523.3|9533.8|9523.8|9533.8|9523.8|9532.3|9522.3|7
1638261030000|2021-11-30 08:30:30|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9532.3|9522.3|12
1638261040000|2021-11-30 08:30:40|9533|9523|9534.5|9524.5|9534.5|9524.5|9533|9523|8
1638261050000|2021-11-30 08:30:50|9534.8|9524.8|9539.5|9529.5|9539.6|9529.6|9534.8|9524.8|12
1638261060000|2021-11-30 08:31:00|9539.4|9529.4|9539.5|9529.5|9539.5|9529.5|9537.3|9527.3|12
1638261070000|2021-11-30 08:31:10|9539.8|9529.8|9540|9530|9540|9530|9539.8|9529.8|2
1638261080000|2021-11-30 08:31:20|9540.3|9530.3|9544.5|9534.5|9544.8|9534.8|9540.3|9530.3|12
1638261090000|2021-11-30 08:31:30|9544.3|9534.3|9543.3|9533.3|9544.5|9534.5|9543|9533|8
1638261100000|2021-11-30 08:31:40|9543|9533|9542.8|9532.8|9543|9533|9542.8|9532.8|2
1638261110000|2021-11-30 08:31:50|9542.5|9532.5|9541.3|9531.3|9542.5|9532.5|9541.3|9531.3|4
1638261120000|2021-11-30 08:32:00|9541.5|9531.5|9541.8|9531.8|9542|9532|9541|9531|10
1638261130000|2021-11-30 08:32:10|9541.5|9531.5|9540.3|9530.3|9541.8|9531.8|9540.3|9530.3|11
1638261140000|2021-11-30 08:32:20|9540|9530|9540|9530|9540.8|9530.8|9540|9530|6
1638261160000|2021-11-30 08:32:40|9540.8|9530.8|9543.5|9533.5|9543.8|9533.8|9540.8|9530.8|9
1638261170000|2021-11-30 08:32:50|9546.6|9536.6|9549.3|9539.3|9550.5|9540.5|9546.6|9536.6|8
1638261180000|2021-11-30 08:33:00|9549|9539|9548.8|9538.8|9550.8|9540.8|9548.8|9538.8|6
1638261190000|2021-11-30 08:33:10|9552|9542|9549.3|9539.3|9552.8|9542.8|9547.8|9537.8|18
1638261200000|2021-11-30 08:33:20|9549|9539|9550.3|9540.3|9550.3|9540.3|9549|9539|7
1638261210000|2021-11-30 08:33:30|9550|9540|9551|9541|9552.3|9542.3|9549.3|9539.3|6
1638261220000|2021-11-30 08:33:40|9551.3|9541.3|9550.5|9540.5|9551.3|9541.3|9549.8|9539.8|5
1638261230000|2021-11-30 08:33:50|9550.3|9540.3|9549.8|9539.8|9550.3|9540.3|9549.8|9539.8|6
1638261240000|2021-11-30 08:34:00|9550|9540|9550|9540|9550.5|9540.5|9549.8|9539.8|6
1638261250000|2021-11-30 08:34:10|9549.8|9539.8|9548.8|9538.8|9550.3|9540.3|9548.8|9538.8|10
1638261260000|2021-11-30 08:34:20|9549|9539|9548.8|9538.8|9549|9539|9548.8|9538.8|2
1638261270000|2021-11-30 08:34:30|9549|9539|9549.3|9539.3|9549.3|9539.3|9548.5|9538.5|5
1638261280000|2021-11-30 08:34:40|9549|9539|9548.5|9538.5|9549|9539|9548.5|9538.5|2
1638261290000|2021-11-30 08:34:50|9549|9539|9550.3|9540.3|9551.3|9541.3|9549|9539|16
1638261300000|2021-11-30 08:35:00|9550.5|9540.5|9546.8|9536.8|9551.5|9541.5|9546.8|9536.8|21
1638261310000|2021-11-30 08:35:10|9546.5|9536.5|9547.8|9537.8|9549.8|9539.8|9545.5|9535.5|15
1638261320000|2021-11-30 08:35:20|9548.3|9538.3|9547|9537|9548.3|9538.3|9546.8|9536.8|10
1638261330000|2021-11-30 08:35:30|9547.5|9537.5|9545.5|9535.5|9547.5|9537.5|9545.3|9535.3|10
1638261340000|2021-11-30 08:35:40|9545.8|9535.8|9546.5|9536.5|9546.8|9536.8|9545.8|9535.8|3
1638261350000|2021-11-30 08:35:50|9546.3|9536.3|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|3
1638261360000|2021-11-30 08:36:00|9546.5|9536.5|9546.3|9536.3|9546.8|9536.8|9546.3|9536.3|5
1638261370000|2021-11-30 08:36:10|9546|9536|9549|9539|9549|9539|9545|9535|8
1638261380000|2021-11-30 08:36:20|9549.3|9539.3|9552.1|9542.1|9552.3|9542.3|9548.8|9538.8|13
1638261390000|2021-11-30 08:36:30|9551.3|9541.3|9551.3|9541.3|9552.3|9542.3|9551.3|9541.3|7
1638261400000|2021-11-30 08:36:40|9551|9541|9550.8|9540.8|9551|9541|9550.8|9540.8|2
1638261410000|2021-11-30 08:36:50|9550.3|9540.3|9550.8|9540.8|9550.8|9540.8|9550|9540|10
1638261420000|2021-11-30 08:37:00|9551.3|9541.3|9546.5|9536.5|9551.5|9541.5|9546.5|9536.5|11
1638261430000|2021-11-30 08:37:10|9547|9537|9546.5|9536.5|9547|9537|9546.3|9536.3|7
1638261440000|2021-11-30 08:37:20|9546.3|9536.3|9543|9533|9546.8|9536.8|9543|9533|9
1638261450000|2021-11-30 08:37:30|9544|9534|9543.5|9533.5|9545|9535|9543.5|9533.5|14
1638261460000|2021-11-30 08:37:40|9543.3|9533.3|9543.8|9533.8|9544|9534|9543|9533|9
1638261470000|2021-11-30 08:37:50|9543.5|9533.5|9543|9533|9543.5|9533.5|9543|9533|5
1638261480000|2021-11-30 08:38:00|9543.3|9533.3|9543.3|9533.3|9543.5|9533.5|9543|9533|9
1638261490000|2021-11-30 08:38:10|9543|9533|9543.8|9533.8|9545|9535|9542.5|9532.5|11
1638261500000|2021-11-30 08:38:20|9543.5|9533.5|9543.8|9533.8|9544.3|9534.3|9543.3|9533.3|9
1638261510000|2021-11-30 08:38:30|9544.3|9534.3|9545|9535|9546.3|9536.3|9543.5|9533.5|11
1638261520000|2021-11-30 08:38:40|9544.3|9534.3|9542.8|9532.8|9544.8|9534.8|9542.8|9532.8|11
1638261530000|2021-11-30 08:38:50|9543.3|9533.3|9543.5|9533.5|9543.5|9533.5|9543.3|9533.3|4
1638261540000|2021-11-30 08:39:00|9544|9534|9544|9534|9546.8|9536.8|9544|9534|13
1638261550000|2021-11-30 08:39:10|9544.3|9534.3|9544.3|9534.3|9544.5|9534.5|9543.8|9533.8|9
1638261560000|2021-11-30 08:39:20|9543.8|9533.8|9543.3|9533.3|9544|9534|9543.3|9533.3|8
1638261570000|2021-11-30 08:39:30|9543.5|9533.5|9544.3|9534.3|9546.5|9536.5|9543.5|9533.5|17
1638261580000|2021-11-30 08:39:40|9544.5|9534.5|9544.3|9534.3|9544.5|9534.5|9543.8|9533.8|10
1638261590000|2021-11-30 08:39:50|9544|9534|9544.3|9534.3|9544.5|9534.5|9543.5|9533.5|17
1638261600000|2021-11-30 08:40:00|9544|9534|9543.3|9533.3|9544.3|9534.3|9543.3|9533.3|10
1638261610000|2021-11-30 08:40:10|9543|9533|9540.3|9530.3|9543|9533|9540.3|9530.3|11
1638261620000|2021-11-30 08:40:20|9541.5|9531.5|9538.5|9528.5|9542.5|9532.5|9538.5|9528.5|21
1638261630000|2021-11-30 08:40:30|9538.8|9528.8|9537|9527|9538.8|9528.8|9536.5|9526.5|14
1638261640000|2021-11-30 08:40:40|9536.8|9526.8|9536.8|9526.8|9537|9527|9536.8|9526.8|3
1638261650000|2021-11-30 08:40:50|9536.5|9526.5|9536.3|9526.3|9536.8|9526.8|9536|9526|5
1638261660000|2021-11-30 08:41:00|9536|9526|9533.8|9523.8|9536|9526|9533.5|9523.5|13
1638261670000|2021-11-30 08:41:10|9534.5|9524.5|9537.8|9527.8|9537.8|9527.8|9534.5|9524.5|10
1638261680000|2021-11-30 08:41:20|9536.8|9526.8|9540.5|9530.5|9541.3|9531.3|9536.8|9526.8|19
1638261690000|2021-11-30 08:41:30|9540.3|9530.3|9541|9531|9541.8|9531.8|9539.3|9529.3|18
1638261700000|2021-11-30 08:41:40|9540.8|9530.8|9537.3|9527.3|9540.8|9530.8|9537.3|9527.3|14
1638261710000|2021-11-30 08:41:50|9537.8|9527.8|9537|9527|9537.8|9527.8|9536.5|9526.5|12
1638261720000|2021-11-30 08:42:00|9536.8|9526.8|9536.3|9526.3|9536.8|9526.8|9536|9526|4
1638261730000|2021-11-30 08:42:10|9537.8|9527.8|9537.5|9527.5|9539|9529|9536.3|9526.3|14
1638261740000|2021-11-30 08:42:20|9537.8|9527.8|9537.5|9527.5|9538.5|9528.5|9537.3|9527.3|14
1638261750000|2021-11-30 08:42:30|9537|9527|9537|9527|9538.5|9528.5|9537|9527|18
1638261760000|2021-11-30 08:42:40|9536.8|9526.8|9536|9526|9536.8|9526.8|9536|9526|4
1638261770000|2021-11-30 08:42:50|9535.8|9525.8|9535.8|9525.8|9536|9526|9535.8|9525.8|3
1638261780000|2021-11-30 08:43:00|9537|9527|9537.8|9527.8|9537.8|9527.8|9537|9527|3
1638261790000|2021-11-30 08:43:10|9538|9528|9539.8|9529.8|9540.8|9530.8|9538|9528|10
1638261800000|2021-11-30 08:43:20|9540|9530|9543.8|9533.8|9543.8|9533.8|9540|9530|11
1638261810000|2021-11-30 08:43:30|9543.5|9533.5|9548.5|9538.5|9548.5|9538.5|9543.5|9533.5|6
1638261820000|2021-11-30 08:43:40|9548.8|9538.8|9548.3|9538.3|9549.8|9539.8|9548|9538|14
1638261830000|2021-11-30 08:43:50|9549|9539|9545.5|9535.5|9549|9539|9545.5|9535.5|11
1638261840000|2021-11-30 08:44:00|9545.8|9535.8|9549.5|9539.5|9549.5|9539.5|9545.8|9535.8|7
1638261850000|2021-11-30 08:44:10|9549.8|9539.8|9551.8|9541.8|9551.8|9541.8|9548.9|9538.9|18
1638261860000|2021-11-30 08:44:20|9552|9542|9552.3|9542.3|9552.3|9542.3|9550.8|9540.8|12
1638261870000|2021-11-30 08:44:30|9552|9542|9554.5|9544.5|9554.5|9544.5|9550|9540|13
1638261880000|2021-11-30 08:44:40|9554.3|9544.3|9555.3|9545.3|9555.3|9545.3|9553.3|9543.3|8
1638261890000|2021-11-30 08:44:50|9554.3|9544.3|9551.3|9541.3|9555.3|9545.3|9551.3|9541.3|16
1638261900000|2021-11-30 08:45:00|9550.3|9540.3|9549.8|9539.8|9551|9541|9549.1|9539.1|17
1638261910000|2021-11-30 08:45:10|9550|9540|9550.8|9540.8|9551.5|9541.5|9550|9540|10
1638261920000|2021-11-30 08:45:20|9551|9541|9550.8|9540.8|9551.8|9541.8|9548.5|9538.5|13
1638261930000|2021-11-30 08:45:30|9551|9541|9552.5|9542.5|9552.8|9542.8|9551|9541|8
1638261940000|2021-11-30 08:45:40|9552.3|9542.3|9549.8|9539.8|9552.8|9542.8|9549.8|9539.8|13
1638261950000|2021-11-30 08:45:50|9549.5|9539.5|9547.8|9537.8|9550|9540|9547.8|9537.8|10
1638261960000|2021-11-30 08:46:00|9545.8|9535.8|9547.5|9537.5|9547.5|9537.5|9545.8|9535.8|9
1638261970000|2021-11-30 08:46:10|9546.8|9536.8|9543|9533|9547.5|9537.5|9543|9533|9
1638261980000|2021-11-30 08:46:20|9542.8|9532.8|9541.3|9531.3|9543|9533|9541.3|9531.3|5
1638261990000|2021-11-30 08:46:30|9541.5|9531.5|9542.3|9532.3|9542.3|9532.3|9540.8|9530.8|9
1638262000000|2021-11-30 08:46:40|9541.8|9531.8|9541.3|9531.3|9542.5|9532.5|9540.8|9530.8|15
1638262010000|2021-11-30 08:46:50|9541|9531|9539.5|9529.5|9541|9531|9538.8|9528.8|12
1638262020000|2021-11-30 08:47:00|9539|9529|9537.5|9527.5|9539|9529|9537.3|9527.3|12
1638262030000|2021-11-30 08:47:10|9537.3|9527.3|9536.3|9526.3|9537.3|9527.3|9536.3|9526.3|9
1638262040000|2021-11-30 08:47:20|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9536|9526|10
1638262050000|2021-11-30 08:47:30|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537|9527|3
1638262060000|2021-11-30 08:47:40|9537.5|9527.5|9536.3|9526.3|9537.5|9527.5|9536.3|9526.3|7
1638262070000|2021-11-30 08:47:50|9536|9526|9534.5|9524.5|9536.3|9526.3|9533.8|9523.8|9
1638262080000|2021-11-30 08:48:00|9534.3|9524.3|9533.5|9523.5|9535.5|9525.5|9533.3|9523.3|13
1638262090000|2021-11-30 08:48:10|9534|9524|9532.8|9522.8|9534.5|9524.5|9532.8|9522.8|7
1638262100000|2021-11-30 08:48:20|9533|9523|9532.3|9522.3|9533.5|9523.5|9532|9522|10
1638262110000|2021-11-30 08:48:30|9532.8|9522.8|9536.8|9526.8|9537|9527|9532.3|9522.3|14
1638262120000|2021-11-30 08:48:40|9537|9527|9536.6|9526.6|9537.3|9527.3|9536.4|9526.4|10
1638262130000|2021-11-30 08:48:50|9536.4|9526.4|9537|9527|9537|9527|9536.4|9526.4|6
1638262140000|2021-11-30 08:49:00|9536.8|9526.8|9536.3|9526.3|9537.3|9527.3|9535.8|9525.8|7
1638262150000|2021-11-30 08:49:10|9536.5|9526.5|9537.3|9527.3|9537.3|9527.3|9535.3|9525.3|8
1638262160000|2021-11-30 08:49:20|9536.3|9526.3|9537.3|9527.3|9537.3|9527.3|9536.3|9526.3|3
1638262170000|2021-11-30 08:49:30|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1638262180000|2021-11-30 08:49:40|9537|9527|9536.8|9526.8|9537.3|9527.3|9536.8|9526.8|6
1638262190000|2021-11-30 08:49:50|9537|9527|9537.5|9527.5|9537.5|9527.5|9536.8|9526.8|13
1638262200000|2021-11-30 08:50:00|9537.3|9527.3|9535.3|9525.3|9537.3|9527.3|9535.3|9525.3|16
1638262210000|2021-11-30 08:50:10|9536.3|9526.3|9535.5|9525.5|9536.3|9526.3|9534.8|9524.8|11
1638262220000|2021-11-30 08:50:20|9535.8|9525.8|9535.5|9525.5|9535.8|9525.8|9535.5|9525.5|6
1638262230000|2021-11-30 08:50:30|9535.3|9525.3|9535.5|9525.5|9535.5|9525.5|9534|9524|14
1638262240000|2021-11-30 08:50:40|9535.3|9525.3|9534.8|9524.8|9535.5|9525.5|9534.5|9524.5|9
1638262250000|2021-11-30 08:50:50|9535|9525|9534.8|9524.8|9535|9525|9534.8|9524.8|2
1638262260000|2021-11-30 08:51:00|9535|9525|9535|9525|9535|9525|9534.3|9524.3|12
1638262270000|2021-11-30 08:51:10|9534.8|9524.8|9533.8|9523.8|9535|9525|9533.8|9523.8|11
1638262280000|2021-11-30 08:51:20|9534|9524|9533.8|9523.8|9534.5|9524.5|9533.8|9523.8|11
1638262290000|2021-11-30 08:51:30|9533.5|9523.5|9535.3|9525.3|9535.3|9525.3|9533.5|9523.5|13
1638262300000|2021-11-30 08:51:40|9534.5|9524.5|9534.5|9524.5|9534.8|9524.8|9534|9524|6
1638262310000|2021-11-30 08:51:50|9534.3|9524.3|9534.3|9524.3|9534.5|9524.5|9534.3|9524.3|3
1638262320000|2021-11-30 08:52:00|9533.8|9523.8|9536.1|9526.1|9536.1|9526.1|9533.8|9523.8|6
1638262330000|2021-11-30 08:52:10|9536.4|9526.4|9537|9527|9537|9527|9534.5|9524.5|16
1638262340000|2021-11-30 08:52:20|9536.8|9526.8|9536.3|9526.3|9537.3|9527.3|9536.3|9526.3|8
1638262350000|2021-11-30 08:52:30|9536.5|9526.5|9537.3|9527.3|9537.3|9527.3|9536.3|9526.3|9
1638262360000|2021-11-30 08:52:40|9537|9527|9535.3|9525.3|9537|9527|9535.3|9525.3|13
1638262370000|2021-11-30 08:52:50|9534|9524|9534|9524|9535.3|9525.3|9534|9524|7
1638262380000|2021-11-30 08:53:00|9533.3|9523.3|9534.8|9524.8|9534.8|9524.8|9533.3|9523.3|16
1638262390000|2021-11-30 08:53:10|9535|9525|9535|9525|9535.3|9525.3|9534.5|9524.5|8
1638262400000|2021-11-30 08:53:20|9535.3|9525.3|9534.8|9524.8|9535.3|9525.3|9534.8|9524.8|7
1638262410000|2021-11-30 08:53:30|9534.5|9524.5|9534.8|9524.8|9534.8|9524.8|9534.5|9524.5|4
1638262420000|2021-11-30 08:53:40|9534.5|9524.5|9534.3|9524.3|9535.3|9525.3|9534.3|9524.3|11
1638262430000|2021-11-30 08:53:50|9534.8|9524.8|9534.5|9524.5|9534.8|9524.8|9534.3|9524.3|7
1638262440000|2021-11-30 08:54:00|9535|9525|9535|9525|9535|9525|9534.8|9524.8|3
1638262450000|2021-11-30 08:54:10|9535.5|9525.5|9537|9527|9537|9527|9535.5|9525.5|6
1638262460000|2021-11-30 08:54:20|9537.3|9527.3|9537.8|9527.8|9537.8|9527.8|9536.5|9526.5|9
1638262470000|2021-11-30 08:54:30|9538.8|9528.8|9540.3|9530.3|9540.3|9530.3|9538.8|9528.8|5
1638262480000|2021-11-30 08:54:40|9540.5|9530.5|9542|9532|9543.3|9533.3|9539.9|9529.9|17
1638262490000|2021-11-30 08:54:50|9542.3|9532.3|9542.3|9532.3|9543.5|9533.5|9541.5|9531.5|9
1638262500000|2021-11-30 08:55:00|9543.5|9533.5|9545.3|9535.3|9546.5|9536.5|9541.5|9531.5|15
1638262510000|2021-11-30 08:55:10|9545.5|9535.5|9545.8|9535.8|9546.8|9536.8|9544.5|9534.5|10
1638262520000|2021-11-30 08:55:20|9546|9536|9546|9536|9546.5|9536.5|9545.3|9535.3|15
1638262530000|2021-11-30 08:55:30|9546.5|9536.5|9544.8|9534.8|9546.8|9536.8|9544.3|9534.3|17
1638262540000|2021-11-30 08:55:40|9545|9535|9544.8|9534.8|9545.3|9535.3|9544.3|9534.3|14
1638262550000|2021-11-30 08:55:50|9545|9535|9543.5|9533.5|9545|9535|9543.5|9533.5|7
1638262560000|2021-11-30 08:56:00|9543.8|9533.8|9544|9534|9544.5|9534.5|9543.5|9533.5|7
1638262570000|2021-11-30 08:56:10|9543.8|9533.8|9544|9534|9544.5|9534.5|9543.5|9533.5|9
1638262580000|2021-11-30 08:56:20|9544.3|9534.3|9544|9534|9544.3|9534.3|9544|9534|2
1638262590000|2021-11-30 08:56:30|9544.3|9534.3|9544|9534|9544.3|9534.3|9543.8|9533.8|6
1638262600000|2021-11-30 08:56:40|9544.3|9534.3|9544.5|9534.5|9544.5|9534.5|9544.3|9534.3|6
1638262610000|2021-11-30 08:56:50|9545.8|9535.8|9548.3|9538.3|9549.3|9539.3|9545.8|9535.8|10
1638262620000|2021-11-30 08:57:00|9548.8|9538.8|9550|9540|9550|9540|9548.8|9538.8|8
1638262630000|2021-11-30 08:57:10|9550.3|9540.3|9551.5|9541.5|9551.8|9541.8|9550.3|9540.3|8
1638262640000|2021-11-30 08:57:20|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1638262650000|2021-11-30 08:57:30|9551.8|9541.8|9551.3|9541.3|9551.8|9541.8|9551|9541|5
1638262660000|2021-11-30 08:57:40|9551.5|9541.5|9551.3|9541.3|9551.5|9541.5|9551.3|9541.3|6
1638262670000|2021-11-30 08:57:50|9550.3|9540.3|9548.5|9538.5|9551.8|9541.8|9548.5|9538.5|13
1638262680000|2021-11-30 08:58:00|9548.3|9538.3|9547.3|9537.3|9548.3|9538.3|9547.3|9537.3|17
1638262690000|2021-11-30 08:58:10|9547.5|9537.5|9546.8|9536.8|9547.8|9537.8|9546.8|9536.8|7
1638262700000|2021-11-30 08:58:20|9547.3|9537.3|9546|9536|9547.3|9537.3|9545.8|9535.8|11
1638262710000|2021-11-30 08:58:30|9545.8|9535.8|9543.3|9533.3|9545.8|9535.8|9543.3|9533.3|16
1638262720000|2021-11-30 08:58:40|9542.5|9532.5|9542.3|9532.3|9543.8|9533.8|9542.3|9532.3|14
1638262730000|2021-11-30 08:58:50|9542.5|9532.5|9541.8|9531.8|9542.8|9532.8|9541.5|9531.5|11
1638262740000|2021-11-30 08:59:00|9540|9530|9541.3|9531.3|9541.3|9531.3|9540|9530|9
1638262750000|2021-11-30 08:59:10|9542.6|9532.6|9544.8|9534.8|9544.8|9534.8|9542.6|9532.6|7
1638262760000|2021-11-30 08:59:20|9545|9535|9547|9537|9547|9537|9544.8|9534.8|7
1638262770000|2021-11-30 08:59:30|9546.3|9536.3|9545.5|9535.5|9546.3|9536.3|9545.5|9535.5|6
1638262780000|2021-11-30 08:59:40|9545.3|9535.3|9545|9535|9546|9536|9545|9535|12
1638262790000|2021-11-30 08:59:50|9545.3|9535.3|9545|9535|9545.5|9535.5|9544.3|9534.3|15
1638262800000|2021-11-30 09:00:00|9544|9534|9542|9532|9544|9534|9542|9532|13
1638262810000|2021-11-30 09:00:10|9543|9533|9540|9530|9543.3|9533.3|9540|9530|11
1638262820000|2021-11-30 09:00:20|9539.3|9529.3|9542|9532|9542|9532|9539.3|9529.3|15
1638262830000|2021-11-30 09:00:30|9541.8|9531.8|9538.5|9528.5|9541.8|9531.8|9538.5|9528.5|19
1638262840000|2021-11-30 09:00:40|9538.3|9528.3|9536.5|9526.5|9538.8|9528.8|9536.5|9526.5|15
1638262850000|2021-11-30 09:00:50|9536.8|9526.8|9535.8|9525.8|9537|9527|9535.8|9525.8|10
1638262860000|2021-11-30 09:01:00|9536.5|9526.5|9537.5|9527.5|9537.8|9527.8|9535.5|9525.5|17
1638262870000|2021-11-30 09:01:10|9537.8|9527.8|9539.8|9529.8|9540.4|9530.4|9537.3|9527.3|19
1638262880000|2021-11-30 09:01:20|9539.5|9529.5|9539.6|9529.6|9540.8|9530.8|9536.8|9526.8|17
1638262890000|2021-11-30 09:01:30|9541.3|9531.3|9538.8|9528.8|9541.3|9531.3|9538.8|9528.8|9
1638262900000|2021-11-30 09:01:40|9538.5|9528.5|9539.3|9529.3|9539.8|9529.8|9538.3|9528.3|12
1638262910000|2021-11-30 09:01:50|9539|9529|9536.8|9526.8|9539|9529|9536.5|9526.5|19
1638262920000|2021-11-30 09:02:00|9537|9527|9536.8|9526.8|9537.3|9527.3|9536.5|9526.5|15
1638262930000|2021-11-30 09:02:10|9537|9527|9539|9529|9540.8|9530.8|9536.8|9526.8|19
1638262940000|2021-11-30 09:02:20|9538.8|9528.8|9542.8|9532.8|9542.8|9532.8|9538.8|9528.8|14
1638262950000|2021-11-30 09:02:30|9544|9534|9544|9534|9544.5|9534.5|9542.9|9532.9|5
1638262960000|2021-11-30 09:02:40|9543.5|9533.5|9545.5|9535.5|9545.5|9535.5|9543|9533|10
1638262970000|2021-11-30 09:02:50|9545.3|9535.3|9543.5|9533.5|9546|9536|9543.5|9533.5|15
1638262980000|2021-11-30 09:03:00|9543.3|9533.3|9543|9533|9543.8|9533.8|9541|9531|13
1638262990000|2021-11-30 09:03:10|9542.8|9532.8|9540.8|9530.8|9542.8|9532.8|9540.8|9530.8|4
1638263000000|2021-11-30 09:03:20|9541.8|9531.8|9540.8|9530.8|9541.8|9531.8|9540.8|9530.8|9
1638263010000|2021-11-30 09:03:30|9540|9530|9536.5|9526.5|9540|9530|9536.3|9526.3|7
1638263020000|2021-11-30 09:03:40|9536.8|9526.8|9538.5|9528.5|9538.5|9528.5|9536.8|9526.8|7
1638263030000|2021-11-30 09:03:50|9538.3|9528.3|9537.3|9527.3|9538.3|9528.3|9537|9527|12
1638263040000|2021-11-30 09:04:00|9537.5|9527.5|9537.3|9527.3|9538|9528|9537.3|9527.3|6
1638263050000|2021-11-30 09:04:10|9537|9527|9537.5|9527.5|9538|9528|9537|9527|10
1638263060000|2021-11-30 09:04:20|9537.8|9527.8|9537.3|9527.3|9537.8|9527.8|9537.3|9527.3|5
1638263070000|2021-11-30 09:04:30|9537|9527|9536.3|9526.3|9537|9527|9535.8|9525.8|16
1638263080000|2021-11-30 09:04:40|9536|9526|9534.5|9524.5|9536.3|9526.3|9534.3|9524.3|14
1638263090000|2021-11-30 09:04:50|9534.3|9524.3|9534.8|9524.8|9535.5|9525.5|9534|9524|5
1638263100000|2021-11-30 09:05:00|9534.5|9524.5|9535|9525|9535.8|9525.8|9532.3|9522.3|15
1638263110000|2021-11-30 09:05:10|9534.8|9524.8|9538.8|9528.8|9539|9529|9534.5|9524.5|13
1638263120000|2021-11-30 09:05:20|9537|9527|9537.8|9527.8|9538.3|9528.3|9537|9527|9
1638263130000|2021-11-30 09:05:30|9536.8|9526.8|9536|9526|9537|9527|9535.5|9525.5|13
1638263140000|2021-11-30 09:05:40|9536.3|9526.3|9535.5|9525.5|9536.3|9526.3|9535.5|9525.5|6
1638263150000|2021-11-30 09:05:50|9536.5|9526.5|9531.3|9521.3|9536.5|9526.5|9531.3|9521.3|7
1638263160000|2021-11-30 09:06:00|9531.5|9521.5|9531|9521|9531.5|9521.5|9530.8|9520.8|9
1638263170000|2021-11-30 09:06:10|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|9530.5|9520.5|3
1638263180000|2021-11-30 09:06:20|9530.5|9520.5|9529|9519|9530.8|9520.8|9529|9519|7
1638263190000|2021-11-30 09:06:30|9528.8|9518.8|9531.8|9521.8|9531.8|9521.8|9528.5|9518.5|8
1638263200000|2021-11-30 09:06:40|9532|9522|9532|9522|9533.8|9523.8|9531.8|9521.8|7
1638263210000|2021-11-30 09:06:50|9531.5|9521.5|9530.8|9520.8|9531.5|9521.5|9530|9520|14
1638263220000|2021-11-30 09:07:00|9531|9521|9528.8|9518.8|9531|9521|9527.8|9517.8|17
1638263230000|2021-11-30 09:07:10|9529|9519|9530|9520|9530.3|9520.3|9529|9519|7
1638263240000|2021-11-30 09:07:20|9530.3|9520.3|9530.3|9520.3|9530.8|9520.8|9530.3|9520.3|9
1638263250000|2021-11-30 09:07:30|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530.3|9520.3|11
1638263260000|2021-11-30 09:07:40|9530.5|9520.5|9530.3|9520.3|9530.8|9520.8|9529.3|9519.3|8
1638263270000|2021-11-30 09:07:50|9531|9521|9530.5|9520.5|9531|9521|9530.5|9520.5|5
1638263280000|2021-11-30 09:08:00|9530.3|9520.3|9530.8|9520.8|9530.8|9520.8|9529.8|9519.8|8
1638263290000|2021-11-30 09:08:10|9530.5|9520.5|9530.8|9520.8|9531.5|9521.5|9530|9520|13
1638263300000|2021-11-30 09:08:20|9530.5|9520.5|9530.3|9520.3|9530.5|9520.5|9530|9520|8
1638263310000|2021-11-30 09:08:30|9530|9520|9530|9520|9530.3|9520.3|9529.8|9519.8|9
1638263320000|2021-11-30 09:08:40|9529.8|9519.8|9527|9517|9529.8|9519.8|9527|9517|10
1638263330000|2021-11-30 09:08:50|9527.5|9517.5|9526.5|9516.5|9527.5|9517.5|9525|9515|16
1638263340000|2021-11-30 09:09:00|9525.5|9515.5|9525.5|9515.5|9527.3|9517.3|9523.3|9513.3|21
1638263350000|2021-11-30 09:09:10|9525.3|9515.3|9527.3|9517.3|9527.3|9517.3|9525|9515|11
1638263360000|2021-11-30 09:09:20|9526.8|9516.8|9526.5|9516.5|9528|9518|9526.3|9516.3|9
1638263370000|2021-11-30 09:09:30|9526.8|9516.8|9526.8|9516.8|9527|9517|9526|9516|14
1638263380000|2021-11-30 09:09:40|9526.3|9516.3|9526|9516|9526.5|9516.5|9525.3|9515.3|20
1638263390000|2021-11-30 09:09:50|9525.8|9515.8|9526|9516|9526|9516|9525.3|9515.3|12
1638263400000|2021-11-30 09:10:00|9527.3|9517.3|9522.5|9512.5|9527.3|9517.3|9522.5|9512.5|8
1638263410000|2021-11-30 09:10:10|9522.3|9512.3|9522.3|9512.3|9522.5|9512.5|9522.3|9512.3|7
1638263420000|2021-11-30 09:10:20|9522.8|9512.8|9522.8|9512.8|9523.3|9513.3|9522.5|9512.5|7
1638263430000|2021-11-30 09:10:30|9523|9513|9522.8|9512.8|9523.5|9513.5|9522.5|9512.5|10
1638263440000|2021-11-30 09:10:40|9522.5|9512.5|9522.5|9512.5|9522.8|9512.8|9522.5|9512.5|3
1638263450000|2021-11-30 09:10:50|9523|9513|9522.8|9512.8|9523|9513|9522.8|9512.8|2
1638263460000|2021-11-30 09:11:00|9523|9513|9523.3|9513.3|9523.3|9513.3|9522.8|9512.8|5
1638263470000|2021-11-30 09:11:10|9523|9513|9522.5|9512.5|9523|9513|9522.5|9512.5|12
1638263480000|2021-11-30 09:11:20|9522.8|9512.8|9523|9513|9523|9513|9522.8|9512.8|2
1638263490000|2021-11-30 09:11:30|9523.3|9513.3|9526|9516|9526.5|9516.5|9523|9513|8
1638263500000|2021-11-30 09:11:40|9526.3|9516.3|9523.8|9513.8|9526.3|9516.3|9523.8|9513.8|10
1638263510000|2021-11-30 09:11:50|9523.5|9513.5|9522.5|9512.5|9523.5|9513.5|9522.5|9512.5|6
1638263520000|2021-11-30 09:12:00|9522.3|9512.3|9525.3|9515.3|9525.8|9515.8|9522.3|9512.3|15
1638263530000|2021-11-30 09:12:10|9525|9515|9526|9516|9526|9516|9523|9513|13
1638263540000|2021-11-30 09:12:20|9526.8|9516.8|9526.8|9516.8|9527.5|9517.5|9526.3|9516.3|19
1638263550000|2021-11-30 09:12:30|9527|9517|9528.3|9518.3|9528.3|9518.3|9526.8|9516.8|7
1638263560000|2021-11-30 09:12:40|9527|9517|9529.3|9519.3|9531|9521|9527|9517|19
1638263570000|2021-11-30 09:12:50|9529.5|9519.5|9530.3|9520.3|9530.3|9520.3|9529.3|9519.3|4
1638263580000|2021-11-30 09:13:00|9530|9520|9531.1|9521.1|9533|9523|9529.5|9519.5|9
1638263590000|2021-11-30 09:13:10|9531|9521|9530.5|9520.5|9531.5|9521.5|9529|9519|12
1638263600000|2021-11-30 09:13:20|9531.5|9521.5|9528.3|9518.3|9532.1|9522.1|9526.1|9516.1|17
1638263610000|2021-11-30 09:13:30|9529.8|9519.8|9528.3|9518.3|9529.8|9519.8|9528|9518|12
1638263620000|2021-11-30 09:13:40|9528|9518|9526.8|9516.8|9528.3|9518.3|9526.8|9516.8|4
1638263630000|2021-11-30 09:13:50|9526.5|9516.5|9526.3|9516.3|9526.8|9516.8|9525.8|9515.8|7
1638263640000|2021-11-30 09:14:00|9526.5|9516.5|9524.8|9514.8|9526.5|9516.5|9524.5|9514.5|16
1638263650000|2021-11-30 09:14:10|9524.5|9514.5|9524.3|9514.3|9524.8|9514.8|9524.3|9514.3|6
1638263660000|2021-11-30 09:14:20|9524.5|9514.5|9524.5|9514.5|9525|9515|9523.5|9513.5|13
1638263670000|2021-11-30 09:14:30|9524.8|9514.8|9524|9514|9524.8|9514.8|9523|9513|8
1638263680000|2021-11-30 09:14:40|9524.3|9514.3|9523.8|9513.8|9524.3|9514.3|9523.3|9513.3|10
1638263690000|2021-11-30 09:14:50|9523.5|9513.5|9524|9514|9524.3|9514.3|9523.5|9513.5|13
1638263700000|2021-11-30 09:15:00|9523.5|9513.5|9522.5|9512.5|9523.5|9513.5|9522.5|9512.5|6
1638263710000|2021-11-30 09:15:10|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|9521.5|9511.5|3
1638263730000|2021-11-30 09:15:30|9522|9512|9524.8|9514.8|9525|9515|9522|9512|16
1638263740000|2021-11-30 09:15:40|9525|9515|9529.3|9519.3|9529.3|9519.3|9525|9515|9
1638263760000|2021-11-30 09:16:00|9529.5|9519.5|9532.3|9522.3|9532.3|9522.3|9529.5|9519.5|9
1638263770000|2021-11-30 09:16:10|9532|9522|9529.3|9519.3|9532|9522|9527|9517|18
1638263780000|2021-11-30 09:16:20|9529.5|9519.5|9529.8|9519.8|9531|9521|9529|9519|10
1638263790000|2021-11-30 09:16:30|9530|9520|9533.8|9523.8|9533.8|9523.8|9529.5|9519.5|13
1638263800000|2021-11-30 09:16:40|9533|9523|9533.3|9523.3|9534.3|9524.3|9533|9523|17
1638263810000|2021-11-30 09:16:50|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1638263820000|2021-11-30 09:17:00|9532.5|9522.5|9532.3|9522.3|9533|9523|9531.8|9521.8|8
1638263830000|2021-11-30 09:17:10|9532.5|9522.5|9534.8|9524.8|9535.3|9525.3|9532.5|9522.5|10
1638263840000|2021-11-30 09:17:20|9535|9525|9533.8|9523.8|9535|9525|9533.8|9523.8|8
1638263850000|2021-11-30 09:17:30|9534|9524|9535.5|9525.5|9536|9526|9534|9524|7
1638263860000|2021-11-30 09:17:40|9535.3|9525.3|9533.3|9523.3|9535.5|9525.5|9533.3|9523.3|8
1638263870000|2021-11-30 09:17:50|9533.5|9523.5|9534.8|9524.8|9535.3|9525.3|9533.3|9523.3|13
1638263880000|2021-11-30 09:18:00|9535|9525|9535.3|9525.3|9535.8|9525.8|9534.3|9524.3|13
1638263890000|2021-11-30 09:18:10|9535|9525|9535.3|9525.3|9535.3|9525.3|9535|9525|6
1638263900000|2021-11-30 09:18:20|9535.5|9525.5|9536.5|9526.5|9537|9527|9535.5|9525.5|8
1638263910000|2021-11-30 09:18:30|9536.8|9526.8|9544|9534|9544|9534|9536.3|9526.3|12
1638263920000|2021-11-30 09:18:40|9543.8|9533.8|9546.8|9536.8|9546.8|9536.8|9542.8|9532.8|13
1638263930000|2021-11-30 09:18:50|9546.3|9536.3|9545.3|9535.3|9546.3|9536.3|9545.3|9535.3|16
1638263940000|2021-11-30 09:19:00|9545.5|9535.5|9550.3|9540.3|9550.3|9540.3|9545.3|9535.3|11
1638263950000|2021-11-30 09:19:10|9550.5|9540.5|9549.3|9539.3|9550.5|9540.5|9548.5|9538.5|11
1638263960000|2021-11-30 09:19:20|9549.5|9539.5|9549|9539|9550|9540|9548.8|9538.8|9
1638263970000|2021-11-30 09:19:30|9548.8|9538.8|9547.5|9537.5|9548.8|9538.8|9547.5|9537.5|8
1638263980000|2021-11-30 09:19:40|9547.8|9537.8|9547.5|9537.5|9548.5|9538.5|9546.5|9536.5|13
1638263990000|2021-11-30 09:19:50|9548|9538|9548.3|9538.3|9548.5|9538.5|9547.8|9537.8|6
1638264000000|2021-11-30 09:20:00|9548|9538|9545|9535|9548|9538|9545|9535|14
1638264010000|2021-11-30 09:20:10|9545.3|9535.3|9545.3|9535.3|9545.8|9535.8|9545|9535|5
1638264020000|2021-11-30 09:20:20|9545|9535|9545|9535|9545.5|9535.5|9544.5|9534.5|11
1638264030000|2021-11-30 09:20:30|9544.8|9534.8|9545|9535|9545.3|9535.3|9544.5|9534.5|8
1638264040000|2021-11-30 09:20:40|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9539|9529|13
1638264050000|2021-11-30 09:20:50|9544.5|9534.5|9547.3|9537.3|9548|9538|9544.5|9534.5|9
1638264060000|2021-11-30 09:21:00|9547|9537|9546.4|9536.4|9549|9539|9546.1|9536.1|8
1638264070000|2021-11-30 09:21:10|9545.3|9535.3|9544.3|9534.3|9545.3|9535.3|9544.3|9534.3|10
1638264080000|2021-11-30 09:21:20|9543.8|9533.8|9544.5|9534.5|9544.5|9534.5|9543|9533|7
1638264090000|2021-11-30 09:21:30|9543.3|9533.3|9542.5|9532.5|9543.8|9533.8|9542|9532|11
1638264100000|2021-11-30 09:21:40|9542.8|9532.8|9540.3|9530.3|9542.8|9532.8|9540.3|9530.3|13
1638264110000|2021-11-30 09:21:50|9540.5|9530.5|9538.5|9528.5|9540.5|9530.5|9538.5|9528.5|6
1638264120000|2021-11-30 09:22:00|9538.8|9528.8|9537|9527|9538.8|9528.8|9536.5|9526.5|11
1638264130000|2021-11-30 09:22:10|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9536.5|9526.5|13
1638264140000|2021-11-30 09:22:20|9537.5|9527.5|9540.3|9530.3|9541|9531|9537.5|9527.5|17
1638264150000|2021-11-30 09:22:30|9540.5|9530.5|9539.5|9529.5|9540.5|9530.5|9539.5|9529.5|4
1638264160000|2021-11-30 09:22:40|9539.3|9529.3|9537|9527|9539.5|9529.5|9536.8|9526.8|11
1638264170000|2021-11-30 09:22:50|9536.8|9526.8|9536.3|9526.3|9537|9527|9536.3|9526.3|7
1638264180000|2021-11-30 09:23:00|9536.5|9526.5|9536.1|9526.1|9537|9527|9535.6|9525.6|11
1638264190000|2021-11-30 09:23:10|9536|9526|9537.8|9527.8|9537.8|9527.8|9534|9524|16
1638264200000|2021-11-30 09:23:20|9538.3|9528.3|9536|9526|9538.3|9528.3|9536|9526|20
1638264210000|2021-11-30 09:23:30|9536.3|9526.3|9537.3|9527.3|9538.3|9528.3|9536|9526|17
1638264220000|2021-11-30 09:23:40|9537|9527|9535.3|9525.3|9537|9527|9535.3|9525.3|17
1638264230000|2021-11-30 09:23:50|9535.5|9525.5|9537.5|9527.5|9538.3|9528.3|9535.5|9525.5|9
1638264240000|2021-11-30 09:24:00|9537.3|9527.3|9535.3|9525.3|9538.8|9528.8|9535|9525|15
1638264250000|2021-11-30 09:24:10|9535|9525|9530.3|9520.3|9535|9525|9530|9520|22
1638264260000|2021-11-30 09:24:20|9530|9520|9529|9519|9530.5|9520.5|9528.3|9518.3|15
1638264270000|2021-11-30 09:24:30|9528.8|9518.8|9529.5|9519.5|9530.3|9520.3|9528.8|9518.8|8
1638264280000|2021-11-30 09:24:40|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.3|9519.3|5
1638264290000|2021-11-30 09:24:50|9530|9520|9530.3|9520.3|9530.5|9520.5|9530|9520|6
1638264300000|2021-11-30 09:25:00|9530|9520|9529.8|9519.8|9530|9520|9529.8|9519.8|2
1638264310000|2021-11-30 09:25:10|9529.5|9519.5|9529.5|9519.5|9530|9520|9529.5|9519.5|5
1638264320000|2021-11-30 09:25:20|9529|9519|9529.5|9519.5|9529.8|9519.8|9529|9519|8
1638264330000|2021-11-30 09:25:30|9529|9519|9528.5|9518.5|9529|9519|9527.8|9517.8|9
1638264340000|2021-11-30 09:25:40|9528.3|9518.3|9528.3|9518.3|9528.5|9518.5|9528|9518|5
1638264350000|2021-11-30 09:25:50|9527.8|9517.8|9527|9517|9528|9518|9527|9517|10
1638264360000|2021-11-30 09:26:00|9527.3|9517.3|9529.5|9519.5|9529.8|9519.8|9527.3|9517.3|8
1638264370000|2021-11-30 09:26:10|9529.3|9519.3|9529.8|9519.8|9529.8|9519.8|9529|9519|7
1638264380000|2021-11-30 09:26:20|9529.5|9519.5|9531.5|9521.5|9532|9522|9529.3|9519.3|14
1638264390000|2021-11-30 09:26:30|9531.3|9521.3|9531.8|9521.8|9531.8|9521.8|9530.8|9520.8|6
1638264400000|2021-11-30 09:26:40|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9529.8|9519.8|11
1638264410000|2021-11-30 09:26:50|9531.3|9521.3|9533.3|9523.3|9533.3|9523.3|9531|9521|10
1638264420000|2021-11-30 09:27:00|9533|9523|9534.8|9524.8|9534.8|9524.8|9532.5|9522.5|12
1638264430000|2021-11-30 09:27:10|9535.5|9525.5|9535|9525|9535.5|9525.5|9534.8|9524.8|10
1638264440000|2021-11-30 09:27:20|9535.8|9525.8|9537.8|9527.8|9539.3|9529.3|9535.5|9525.5|18
1638264450000|2021-11-30 09:27:30|9537.5|9527.5|9537.5|9527.5|9538.8|9528.8|9537.5|9527.5|13
1638264460000|2021-11-30 09:27:40|9537.8|9527.8|9537|9527|9538.5|9528.5|9536.8|9526.8|14
1638264470000|2021-11-30 09:27:50|9537.3|9527.3|9539|9529|9539|9529|9537.3|9527.3|14
1638264480000|2021-11-30 09:28:00|9539.3|9529.3|9540.8|9530.8|9542|9532|9539|9529|11
1638264490000|2021-11-30 09:28:10|9540.5|9530.5|9541.5|9531.5|9541.5|9531.5|9540|9530|10
1638264500000|2021-11-30 09:28:20|9541.3|9531.3|9539.3|9529.3|9541.3|9531.3|9539|9529|10
1638264510000|2021-11-30 09:28:30|9539|9529|9538.8|9528.8|9539|9529|9538|9528|13
1638264520000|2021-11-30 09:28:40|9538.5|9528.5|9538.5|9528.5|9538.8|9528.8|9538.3|9528.3|13
1638264530000|2021-11-30 09:28:50|9538.3|9528.3|9539.8|9529.8|9539.8|9529.8|9538.3|9528.3|12
1638264540000|2021-11-30 09:29:00|9539.5|9529.5|9539.8|9529.8|9539.8|9529.8|9539.5|9529.5|8
1638264550000|2021-11-30 09:29:10|9540|9530|9539.5|9529.5|9540|9530|9539.3|9529.3|7
1638264560000|2021-11-30 09:29:20|9539.8|9529.8|9539.8|9529.8|9540|9530|9539.5|9529.5|7
1638264570000|2021-11-30 09:29:30|9539.5|9529.5|9540.3|9530.3|9541.3|9531.3|9539.5|9529.5|17
1638264580000|2021-11-30 09:29:40|9540|9530|9540.8|9530.8|9540.8|9530.8|9540|9530|12
1638264590000|2021-11-30 09:29:50|9541|9531|9540.5|9530.5|9541.8|9531.8|9540.5|9530.5|9
1638264600000|2021-11-30 09:30:00|9541|9531|9542.5|9532.5|9542.5|9532.5|9540.5|9530.5|19
1638264610000|2021-11-30 09:30:10|9544.5|9534.5|9542|9532|9545.5|9535.5|9542|9532|19
1638264620000|2021-11-30 09:30:20|9541.8|9531.8|9537.8|9527.8|9542.3|9532.3|9537|9527|15
1638264630000|2021-11-30 09:30:30|9537.5|9527.5|9535.5|9525.5|9537.5|9527.5|9535.5|9525.5|11
1638264640000|2021-11-30 09:30:40|9535|9525|9534|9524|9535|9525|9533.5|9523.5|15
1638264650000|2021-11-30 09:30:50|9533.5|9523.5|9533.8|9523.8|9534|9524|9533|9523|14
1638264660000|2021-11-30 09:31:00|9533.5|9523.5|9534.3|9524.3|9534.8|9524.8|9533.3|9523.3|10
1638264670000|2021-11-30 09:31:10|9534|9524|9538|9528|9538|9528|9534|9524|14
1638264680000|2021-11-30 09:31:20|9539|9529|9539.5|9529.5|9539.5|9529.5|9539|9529|7
1638264690000|2021-11-30 09:31:30|9539.8|9529.8|9539.8|9529.8|9540|9530|9539.8|9529.8|3
1638264700000|2021-11-30 09:31:40|9540|9530|9539.8|9529.8|9540|9530|9539.8|9529.8|2
1638264710000|2021-11-30 09:31:50|9539.3|9529.3|9536.5|9526.5|9539.5|9529.5|9536.5|9526.5|16
1638264720000|2021-11-30 09:32:00|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9535.8|9525.8|5
1638264730000|2021-11-30 09:32:10|9535.8|9525.8|9536|9526|9536.3|9526.3|9535.8|9525.8|10
1638264740000|2021-11-30 09:32:20|9535.8|9525.8|9534.8|9524.8|9536|9526|9534.3|9524.3|9
1638264750000|2021-11-30 09:32:30|9534.3|9524.3|9534|9524|9535|9525|9533.8|9523.8|7
1638264760000|2021-11-30 09:32:40|9533.8|9523.8|9533.8|9523.8|9534|9524|9533.8|9523.8|9
1638264770000|2021-11-30 09:32:50|9533.5|9523.5|9533.8|9523.8|9534.5|9524.5|9533.5|9523.5|8
1638264780000|2021-11-30 09:33:00|9534.3|9524.3|9534.3|9524.3|9534.5|9524.5|9534.3|9524.3|3
1638264790000|2021-11-30 09:33:10|9533.8|9523.8|9534.5|9524.5|9534.5|9524.5|9532.5|9522.5|9
1638264800000|2021-11-30 09:33:20|9534.3|9524.3|9533.3|9523.3|9534.3|9524.3|9533|9523|9
1638264810000|2021-11-30 09:33:30|9534|9524|9535.8|9525.8|9536.8|9526.8|9534|9524|5
1638264820000|2021-11-30 09:33:40|9536|9526|9535.8|9525.8|9536.3|9526.3|9535.8|9525.8|6
1638264830000|2021-11-30 09:33:50|9536.3|9526.3|9536|9526|9536.3|9526.3|9535.8|9525.8|8
1638264840000|2021-11-30 09:34:00|9535.8|9525.8|9536.8|9526.8|9536.8|9526.8|9535.3|9525.3|4
1638264850000|2021-11-30 09:34:10|9536.5|9526.5|9536|9526|9536.5|9526.5|9535.8|9525.8|4
1638264860000|2021-11-30 09:34:20|9535.8|9525.8|9536.8|9526.8|9536.8|9526.8|9535.8|9525.8|9
1638264870000|2021-11-30 09:34:30|9536.5|9526.5|9534.8|9524.8|9536.8|9526.8|9534.8|9524.8|18
1638264880000|2021-11-30 09:34:40|9535|9525|9535|9525|9535.8|9525.8|9535|9525|13
1638264890000|2021-11-30 09:34:50|9535.5|9525.5|9538.8|9528.8|9538.8|9528.8|9535|9525|6
1638264900000|2021-11-30 09:35:00|9538.5|9528.5|9537.3|9527.3|9538.5|9528.5|9537.3|9527.3|8
1638264910000|2021-11-30 09:35:10|9536.5|9526.5|9539.3|9529.3|9539.3|9529.3|9536|9526|11
1638264920000|2021-11-30 09:35:20|9538.5|9528.5|9538.5|9528.5|9539.3|9529.3|9538.3|9528.3|14
1638264930000|2021-11-30 09:35:30|9538.3|9528.3|9538.5|9528.5|9539.5|9529.5|9537.5|9527.5|9
1638264940000|2021-11-30 09:35:40|9537|9527|9538|9528|9538.8|9528.8|9537|9527|7
1638264950000|2021-11-30 09:35:50|9538.3|9528.3|9541|9531|9541.3|9531.3|9538.3|9528.3|10
1638264960000|2021-11-30 09:36:00|9540.5|9530.5|9540.8|9530.8|9543|9533|9540|9530|18
1638264970000|2021-11-30 09:36:10|9541.8|9531.8|9540|9530|9542|9532|9540|9530|14
1638264980000|2021-11-30 09:36:20|9539.5|9529.5|9537.8|9527.8|9539.5|9529.5|9537.8|9527.8|8
1638264990000|2021-11-30 09:36:30|9538|9528|9536.3|9526.3|9538|9528|9536|9526|9
1638265000000|2021-11-30 09:36:40|9536.5|9526.5|9537.5|9527.5|9538.3|9528.3|9536.5|9526.5|10
1638265010000|2021-11-30 09:36:50|9536.5|9526.5|9535.5|9525.5|9536.8|9526.8|9535.4|9525.4|5
1638265020000|2021-11-30 09:37:00|9535.1|9525.1|9529|9519|9535.1|9525.1|9528.3|9518.3|19
1638265030000|2021-11-30 09:37:10|9529.3|9519.3|9531.3|9521.3|9531.3|9521.3|9528.5|9518.5|11
1638265040000|2021-11-30 09:37:20|9531.5|9521.5|9528.3|9518.3|9531.5|9521.5|9528.3|9518.3|7
1638265050000|2021-11-30 09:37:30|9527.8|9517.8|9526.8|9516.8|9527.8|9517.8|9526.5|9516.5|7
1638265060000|2021-11-30 09:37:40|9527.3|9517.3|9528.5|9518.5|9528.5|9518.5|9527.3|9517.3|8
1638265070000|2021-11-30 09:37:50|9528.8|9518.8|9527.3|9517.3|9528.8|9518.8|9527.3|9517.3|4
1638265080000|2021-11-30 09:38:00|9527.5|9517.5|9532.3|9522.3|9532.3|9522.3|9527.5|9517.5|11
1638265090000|2021-11-30 09:38:10|9531.5|9521.5|9530.8|9520.8|9531.8|9521.8|9530.3|9520.3|11
1638265100000|2021-11-30 09:38:20|9530.5|9520.5|9531.5|9521.5|9531.8|9521.8|9530.3|9520.3|9
1638265110000|2021-11-30 09:38:30|9531.3|9521.3|9531.3|9521.3|9531.5|9521.5|9531|9521|6
1638265120000|2021-11-30 09:38:40|9531.5|9521.5|9536.8|9526.8|9536.8|9526.8|9531.3|9521.3|8
1638265130000|2021-11-30 09:38:50|9536.5|9526.5|9537.8|9527.8|9538|9528|9536.3|9526.3|11
1638265140000|2021-11-30 09:39:00|9538|9528|9537.6|9527.6|9540.8|9530.8|9537.5|9527.5|11
1638265150000|2021-11-30 09:39:10|9537.4|9527.4|9535.3|9525.3|9537.4|9527.4|9534.3|9524.3|7
1638265160000|2021-11-30 09:39:20|9534.8|9524.8|9533.3|9523.3|9535.8|9525.8|9532.6|9522.6|12
1638265170000|2021-11-30 09:39:30|9533.5|9523.5|9529.5|9519.5|9533.5|9523.5|9527.8|9517.8|13
1638265180000|2021-11-30 09:39:40|9529.8|9519.8|9530|9520|9530.3|9520.3|9529.8|9519.8|3
1638265190000|2021-11-30 09:39:50|9530.5|9520.5|9532.5|9522.5|9532.5|9522.5|9530.5|9520.5|2
1638265200000|2021-11-30 09:40:00|9533.5|9523.5|9530.5|9520.5|9533.5|9523.5|9530|9520|19
1638265210000|2021-11-30 09:40:10|9530|9520|9533.5|9523.5|9534.3|9524.3|9530|9520|5
1638265220000|2021-11-30 09:40:20|9532.8|9522.8|9533.3|9523.3|9534.3|9524.3|9532.5|9522.5|7
1638265230000|2021-11-30 09:40:30|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9532.5|9522.5|9
1638265240000|2021-11-30 09:40:40|9533.3|9523.3|9531.8|9521.8|9533.3|9523.3|9531.8|9521.8|9
1638265250000|2021-11-30 09:40:50|9531.3|9521.3|9531|9521|9531.8|9521.8|9530.5|9520.5|10
1638265260000|2021-11-30 09:41:00|9531.5|9521.5|9537|9527|9537.8|9527.8|9531.5|9521.5|15
1638265270000|2021-11-30 09:41:10|9538.3|9528.3|9535.3|9525.3|9538.3|9528.3|9535|9525|8
1638265280000|2021-11-30 09:41:20|9535.5|9525.5|9536.8|9526.8|9537.8|9527.8|9535.3|9525.3|13
1638265290000|2021-11-30 09:41:30|9536.5|9526.5|9537.3|9527.3|9538|9528|9536.5|9526.5|8
1638265300000|2021-11-30 09:41:40|9537.5|9527.5|9539|9529|9539|9529|9537|9527|13
1638265310000|2021-11-30 09:41:50|9539.3|9529.3|9543.3|9533.3|9543.3|9533.3|9539|9529|14
1638265320000|2021-11-30 09:42:00|9544|9534|9544|9534|9546|9536|9543.8|9533.8|14
1638265330000|2021-11-30 09:42:10|9544.3|9534.3|9545.5|9535.5|9545.5|9535.5|9543.3|9533.3|10
1638265340000|2021-11-30 09:42:20|9544.5|9534.5|9549.3|9539.3|9549.3|9539.3|9544|9534|14
1638265350000|2021-11-30 09:42:30|9549.5|9539.5|9556|9546|9556|9546|9549.5|9539.5|9
1638265360000|2021-11-30 09:42:40|9556.3|9546.3|9565.8|9555.8|9565.8|9555.8|9556.3|9546.3|13
1638265370000|2021-11-30 09:42:50|9566|9556|9567.5|9557.5|9567.5|9557.5|9564.8|9554.8|19
1638265380000|2021-11-30 09:43:00|9567|9557|9565.5|9555.5|9567.3|9557.3|9565|9555|17
1638265390000|2021-11-30 09:43:10|9566.3|9556.3|9564.3|9554.3|9566.5|9556.5|9564|9554|9
1638265400000|2021-11-30 09:43:20|9564|9554|9563.3|9553.3|9565.3|9555.3|9563.3|9553.3|10
1638265410000|2021-11-30 09:43:30|9562.8|9552.8|9559.8|9549.8|9562.8|9552.8|9559.5|9549.5|8
1638265420000|2021-11-30 09:43:40|9558|9548|9554.3|9544.3|9558.8|9548.8|9554.3|9544.3|6
1638265430000|2021-11-30 09:43:50|9555|9545|9555.3|9545.3|9555.5|9545.5|9554|9544|9
1638265440000|2021-11-30 09:44:00|9555.8|9545.8|9551.5|9541.5|9555.8|9545.8|9551.5|9541.5|10
1638265450000|2021-11-30 09:44:10|9551.3|9541.3|9550.5|9540.5|9551.5|9541.5|9550.5|9540.5|8
1638265460000|2021-11-30 09:44:20|9550.3|9540.3|9544.5|9534.5|9550.3|9540.3|9544.5|9534.5|10
1638265470000|2021-11-30 09:44:30|9544.3|9534.3|9540.3|9530.3|9544.3|9534.3|9540.3|9530.3|10
1638265480000|2021-11-30 09:44:40|9540|9530|9537.5|9527.5|9540.3|9530.3|9537.3|9527.3|14
1638265490000|2021-11-30 09:44:50|9537.3|9527.3|9535.8|9525.8|9538|9528|9535.8|9525.8|6
1638265500000|2021-11-30 09:45:00|9535.5|9525.5|9533.3|9523.3|9535.5|9525.5|9533|9523|8
1638265510000|2021-11-30 09:45:10|9534|9524|9534.5|9524.5|9535|9525|9533.8|9523.8|15
1638265520000|2021-11-30 09:45:20|9534.3|9524.3|9529.8|9519.8|9534.3|9524.3|9529.5|9519.5|11
1638265530000|2021-11-30 09:45:30|9529.5|9519.5|9528|9518|9529.5|9519.5|9527.8|9517.8|11
1638265540000|2021-11-30 09:45:40|9528.3|9518.3|9529|9519|9530.3|9520.3|9527.5|9517.5|17
1638265550000|2021-11-30 09:45:50|9528.8|9518.8|9529.3|9519.3|9529.8|9519.8|9525.8|9515.8|16
1638265560000|2021-11-30 09:46:00|9528.8|9518.8|9528.8|9518.8|9530|9520|9528.3|9518.3|11
1638265570000|2021-11-30 09:46:10|9528.5|9518.5|9529.3|9519.3|9529.8|9519.8|9528|9518|10
1638265580000|2021-11-30 09:46:20|9529.5|9519.5|9529.8|9519.8|9529.8|9519.8|9529|9519|7
1638265590000|2021-11-30 09:46:30|9529.5|9519.5|9530.3|9520.3|9531.5|9521.5|9529|9519|17
1638265600000|2021-11-30 09:46:40|9530|9520|9529.3|9519.3|9530.5|9520.5|9529|9519|16
1638265610000|2021-11-30 09:46:50|9529.5|9519.5|9530.3|9520.3|9530.3|9520.3|9529|9519|12
1638265620000|2021-11-30 09:47:00|9530.5|9520.5|9534|9524|9534.6|9524.6|9530.3|9520.3|12
1638265630000|2021-11-30 09:47:10|9533.8|9523.8|9531.5|9521.5|9533.8|9523.8|9531.5|9521.5|13
1638265640000|2021-11-30 09:47:20|9532|9522|9534|9524|9534.3|9524.3|9532|9522|9
1638265650000|2021-11-30 09:47:30|9534.3|9524.3|9532.3|9522.3|9534.5|9524.5|9531.8|9521.8|11
1638265660000|2021-11-30 09:47:40|9532|9522|9531.8|9521.8|9532.3|9522.3|9530.8|9520.8|15
1638265670000|2021-11-30 09:47:50|9531.5|9521.5|9529.3|9519.3|9531.8|9521.8|9528.5|9518.5|8
1638265680000|2021-11-30 09:48:00|9529|9519|9528.3|9518.3|9529.3|9519.3|9527.5|9517.5|12
1638265690000|2021-11-30 09:48:10|9528|9518|9528.3|9518.3|9528.3|9518.3|9528|9518|2
1638265700000|2021-11-30 09:48:20|9528|9518|9530|9520|9530|9520|9528|9518|3
1638265710000|2021-11-30 09:48:30|9529.8|9519.8|9530.5|9520.5|9530.5|9520.5|9529.5|9519.5|6
1638265720000|2021-11-30 09:48:40|9530.3|9520.3|9530.5|9520.5|9531.3|9521.3|9530|9520|4
1638265730000|2021-11-30 09:48:50|9530.3|9520.3|9531.8|9521.8|9531.8|9521.8|9530.3|9520.3|10
1638265740000|2021-11-30 09:49:00|9532.3|9522.3|9535|9525|9535|9525|9532|9522|11
1638265750000|2021-11-30 09:49:10|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1638265760000|2021-11-30 09:49:20|9535|9525|9536|9526|9536.5|9526.5|9535|9525|9
1638265770000|2021-11-30 09:49:30|9536.3|9526.3|9541.5|9531.5|9541.8|9531.8|9536.3|9526.3|9
1638265780000|2021-11-30 09:49:40|9541.3|9531.3|9538.8|9528.8|9541.3|9531.3|9538.8|9528.8|5
1638265790000|2021-11-30 09:49:50|9538.5|9528.5|9536.5|9526.5|9538.5|9528.5|9536.5|9526.5|12
1638265800000|2021-11-30 09:50:00|9537.5|9527.5|9536|9526|9538.3|9528.3|9536|9526|14
1638265810000|2021-11-30 09:50:10|9535.8|9525.8|9536.3|9526.3|9537|9527|9535.8|9525.8|15
1638265820000|2021-11-30 09:50:20|9536.5|9526.5|9536.5|9526.5|9536.8|9526.8|9536.3|9526.3|7
1638265830000|2021-11-30 09:50:30|9536.3|9526.3|9536.5|9526.5|9536.8|9526.8|9536.3|9526.3|6
1638265840000|2021-11-30 09:50:40|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|6
1638265850000|2021-11-30 09:50:50|9536.8|9526.8|9537|9527|9537|9527|9536.5|9526.5|10
1638265860000|2021-11-30 09:51:00|9537.3|9527.3|9541.5|9531.5|9541.8|9531.8|9537.3|9527.3|15
1638265870000|2021-11-30 09:51:10|9541.8|9531.8|9542.8|9532.8|9543|9533|9541.8|9531.8|7
1638265880000|2021-11-30 09:51:20|9543.5|9533.5|9544|9534|9544.3|9534.3|9543|9533|7
1638265890000|2021-11-30 09:51:30|9544.3|9534.3|9543.8|9533.8|9544.3|9534.3|9543.5|9533.5|3
1638265900000|2021-11-30 09:51:40|9544|9534|9545|9535|9545.8|9535.8|9543.8|9533.8|5
1638265910000|2021-11-30 09:51:50|9545.5|9535.5|9546|9536|9546.3|9536.3|9544.5|9534.5|12
1638265920000|2021-11-30 09:52:00|9545.8|9535.8|9548.5|9538.5|9548.5|9538.5|9545.8|9535.8|12
1638265930000|2021-11-30 09:52:10|9548.3|9538.3|9546.4|9536.4|9550|9540|9546.1|9536.1|13
1638265940000|2021-11-30 09:52:20|9546.5|9536.5|9545.8|9535.8|9546.8|9536.8|9545.8|9535.8|6
1638265950000|2021-11-30 09:52:30|9546|9536|9546.8|9536.8|9547|9537|9545.5|9535.5|17
1638265960000|2021-11-30 09:52:40|9546.5|9536.5|9547|9537|9547.3|9537.3|9546|9536|18
1638265970000|2021-11-30 09:52:50|9548.3|9538.3|9550.5|9540.5|9550.5|9540.5|9548.3|9538.3|10
1638265980000|2021-11-30 09:53:00|9550.8|9540.8|9550.3|9540.3|9552.3|9542.3|9549.3|9539.3|15
1638265990000|2021-11-30 09:53:10|9551.3|9541.3|9553.8|9543.8|9553.8|9543.8|9550.3|9540.3|18
1638266000000|2021-11-30 09:53:20|9553.5|9543.5|9552.5|9542.5|9553.5|9543.5|9552.5|9542.5|3
1638266010000|2021-11-30 09:53:30|9552.3|9542.3|9552.8|9542.8|9554.8|9544.8|9552.3|9542.3|17
1638266020000|2021-11-30 09:53:40|9552.5|9542.5|9553.3|9543.3|9553.5|9543.5|9552.4|9542.4|8
1638266030000|2021-11-30 09:53:50|9553.5|9543.5|9553.3|9543.3|9554|9544|9553|9543|8
1638266040000|2021-11-30 09:54:00|9553.8|9543.8|9555.8|9545.8|9556|9546|9553.5|9543.5|10
1638266050000|2021-11-30 09:54:10|9556|9546|9556.8|9546.8|9558|9548|9556|9546|9
1638266060000|2021-11-30 09:54:20|9557|9547|9557|9547|9557.3|9547.3|9557|9547|3
1638266070000|2021-11-30 09:54:30|9556.8|9546.8|9553.8|9543.8|9556.8|9546.8|9553.8|9543.8|16
1638266080000|2021-11-30 09:54:40|9553.3|9543.3|9551.5|9541.5|9553.5|9543.5|9551.5|9541.5|10
1638266090000|2021-11-30 09:54:50|9551.3|9541.3|9549.5|9539.5|9551.5|9541.5|9549.3|9539.3|10
1638266100000|2021-11-30 09:55:00|9549.3|9539.3|9549.3|9539.3|9549.8|9539.8|9549|9539|14
1638266110000|2021-11-30 09:55:10|9549.5|9539.5|9550|9540|9550.5|9540.5|9549.5|9539.5|3
1638266120000|2021-11-30 09:55:20|9550.3|9540.3|9551|9541|9551.5|9541.5|9550.3|9540.3|6
1638266130000|2021-11-30 09:55:30|9550.8|9540.8|9552.5|9542.5|9553|9543|9550.8|9540.8|10
1638266140000|2021-11-30 09:55:40|9552.3|9542.3|9551.5|9541.5|9552.8|9542.8|9551.3|9541.3|20
1638266150000|2021-11-30 09:55:50|9551.8|9541.8|9551.8|9541.8|9554.5|9544.5|9551.5|9541.5|12
1638266160000|2021-11-30 09:56:00|9551|9541|9551.8|9541.8|9551.8|9541.8|9550.8|9540.8|8
1638266170000|2021-11-30 09:56:10|9552|9542|9552.5|9542.5|9554|9544|9551.8|9541.8|15
1638266180000|2021-11-30 09:56:20|9552.8|9542.8|9553.3|9543.3|9553.3|9543.3|9551.8|9541.8|15
1638266190000|2021-11-30 09:56:30|9553.5|9543.5|9554|9544|9554.5|9544.5|9553.3|9543.3|10
1638266200000|2021-11-30 09:56:40|9553.8|9543.8|9554.3|9544.3|9554.3|9544.3|9553.8|9543.8|5
1638266210000|2021-11-30 09:56:50|9554.5|9544.5|9555|9545|9555.5|9545.5|9554.3|9544.3|14
1638266220000|2021-11-30 09:57:00|9555.3|9545.3|9554.8|9544.8|9555.3|9545.3|9554.8|9544.8|9
1638266230000|2021-11-30 09:57:10|9555|9545|9555.3|9545.3|9555.3|9545.3|9554.3|9544.3|12
1638266240000|2021-11-30 09:57:20|9555|9545|9555|9545|9555.3|9545.3|9555|9545|3
1638266250000|2021-11-30 09:57:30|9555.3|9545.3|9556|9546|9556|9546|9555|9545|6
1638266260000|2021-11-30 09:57:40|9556.3|9546.3|9556.8|9546.8|9556.8|9546.8|9556.3|9546.3|5
1638266270000|2021-11-30 09:57:50|9556.5|9546.5|9553.8|9543.8|9556.5|9546.5|9553.3|9543.3|15
1638266280000|2021-11-30 09:58:00|9554.5|9544.5|9554|9544|9555.3|9545.3|9553.8|9543.8|7
1638266290000|2021-11-30 09:58:10|9554.8|9544.8|9553.8|9543.8|9555|9545|9553.8|9543.8|9
1638266300000|2021-11-30 09:58:20|9554.3|9544.3|9557.3|9547.3|9557.5|9547.5|9554.3|9544.3|15
1638266310000|2021-11-30 09:58:30|9557.5|9547.5|9558.3|9548.3|9558.5|9548.5|9557.5|9547.5|6
1638266320000|2021-11-30 09:58:40|9558.5|9548.5|9558.3|9548.3|9558.8|9548.8|9557.5|9547.5|8
1638266330000|2021-11-30 09:58:50|9558.5|9548.5|9558.3|9548.3|9558.5|9548.5|9557.5|9547.5|11
1638266340000|2021-11-30 09:59:00|9559|9549|9558.5|9548.5|9559|9549|9557.8|9547.8|3
1638266350000|2021-11-30 09:59:10|9557.5|9547.5|9558.8|9548.8|9558.8|9548.8|9556.8|9546.8|12
1638266370000|2021-11-30 09:59:30|9559|9549|9558|9548|9559|9549|9557.5|9547.5|9
1638266380000|2021-11-30 09:59:40|9558.3|9548.3|9558.5|9548.5|9558.5|9548.5|9558|9548|3
1638266390000|2021-11-30 09:59:50|9558.8|9548.8|9558.8|9548.8|9559.3|9549.3|9557.8|9547.8|6
1638266400000|2021-11-30 10:00:00|9559|9549|9564.3|9554.3|9565.6|9555.6|9558.5|9548.5|19
1638266410000|2021-11-30 10:00:10|9564|9554|9563.8|9553.8|9564.3|9554.3|9563.8|9553.8|10
1638266420000|2021-11-30 10:00:20|9564|9554|9563.8|9553.8|9564.3|9554.3|9562.3|9552.3|11
1638266430000|2021-11-30 10:00:30|9564|9554|9563.5|9553.5|9564|9554|9562.8|9552.8|9
1638266440000|2021-11-30 10:00:40|9563.8|9553.8|9563.3|9553.3|9565.8|9555.8|9563.3|9553.3|7
1638266450000|2021-11-30 10:00:50|9563|9553|9563|9553|9563.3|9553.3|9562.8|9552.8|11
1638266460000|2021-11-30 10:01:00|9562.8|9552.8|9557.8|9547.8|9563|9553|9557.8|9547.8|16
1638266470000|2021-11-30 10:01:10|9558.5|9548.5|9558.3|9548.3|9558.5|9548.5|9557.8|9547.8|8
1638266480000|2021-11-30 10:01:20|9558|9548|9558|9548|9558.5|9548.5|9558|9548|5
1638266490000|2021-11-30 10:01:30|9557.8|9547.8|9558.3|9548.3|9558.3|9548.3|9557.8|9547.8|4
1638266500000|2021-11-30 10:01:40|9558|9548|9558.3|9548.3|9558.5|9548.5|9557.5|9547.5|11
1638266510000|2021-11-30 10:01:50|9558.5|9548.5|9558.5|9548.5|9559.3|9549.3|9558.5|9548.5|6
1638266520000|2021-11-30 10:02:00|9558.8|9548.8|9557|9547|9559|9549|9556.3|9546.3|15
1638266530000|2021-11-30 10:02:10|9556.8|9546.8|9557.3|9547.3|9558.8|9548.8|9556.5|9546.5|11
1638266540000|2021-11-30 10:02:20|9557.5|9547.5|9557.5|9547.5|9559.3|9549.3|9556.5|9546.5|10
1638266550000|2021-11-30 10:02:30|9557.3|9547.3|9557|9547|9557.3|9547.3|9557|9547|2
1638266560000|2021-11-30 10:02:40|9557.3|9547.3|9559.8|9549.8|9559.8|9549.8|9557.3|9547.3|9
1638266570000|2021-11-30 10:02:50|9560|9550|9559.5|9549.5|9560.3|9550.3|9559.5|9549.5|5
1638266580000|2021-11-30 10:03:00|9559.3|9549.3|9559|9549|9559.5|9549.5|9558.8|9548.8|17
1638266590000|2021-11-30 10:03:10|9559.3|9549.3|9556.3|9546.3|9559.3|9549.3|9556|9546|9
1638266600000|2021-11-30 10:03:20|9556|9546|9554.8|9544.8|9556.3|9546.3|9554.5|9544.5|8
1638266610000|2021-11-30 10:03:30|9554.5|9544.5|9555.5|9545.5|9555.5|9545.5|9554.3|9544.3|8
1638266620000|2021-11-30 10:03:40|9555.3|9545.3|9555.5|9545.5|9555.5|9545.5|9555.3|9545.3|2
1638266630000|2021-11-30 10:03:50|9556.8|9546.8|9554.8|9544.8|9557|9547|9554.5|9544.5|17
1638266640000|2021-11-30 10:04:00|9555|9545|9556.5|9546.5|9556.5|9546.5|9555|9545|16
1638266650000|2021-11-30 10:04:10|9556.3|9546.3|9556.3|9546.3|9557.5|9547.5|9556|9546|10
1638266660000|2021-11-30 10:04:20|9556.5|9546.5|9555.8|9545.8|9557.5|9547.5|9555.5|9545.5|8
1638266670000|2021-11-30 10:04:30|9555.5|9545.5|9554.8|9544.8|9557.3|9547.3|9554.5|9544.5|16
1638266680000|2021-11-30 10:04:40|9556|9546|9556.3|9546.3|9556.3|9546.3|9555.8|9545.8|7
1638266690000|2021-11-30 10:04:50|9556.5|9546.5|9556.8|9546.8|9557|9547|9556.5|9546.5|5
1638266700000|2021-11-30 10:05:00|9556.5|9546.5|9560.8|9550.8|9561|9551|9556.5|9546.5|15
1638266710000|2021-11-30 10:05:10|9560.5|9550.5|9558|9548|9561|9551|9558|9548|9
1638266720000|2021-11-30 10:05:20|9558.3|9548.3|9558.8|9548.8|9559.3|9549.3|9558.3|9548.3|13
1638266730000|2021-11-30 10:05:30|9558.5|9548.5|9558.5|9548.5|9559.3|9549.3|9558.3|9548.3|10
1638266740000|2021-11-30 10:05:40|9558.8|9548.8|9558.5|9548.5|9558.8|9548.8|9558.5|9548.5|4
1638266750000|2021-11-30 10:05:50|9558.3|9548.3|9558.5|9548.5|9558.5|9548.5|9557.3|9547.3|15
1638266760000|2021-11-30 10:06:00|9558.3|9548.3|9557.3|9547.3|9558.3|9548.3|9556|9546|8
1638266770000|2021-11-30 10:06:10|9557|9547|9556.5|9546.5|9557.5|9547.5|9556.5|9546.5|8
1638266780000|2021-11-30 10:06:20|9556.3|9546.3|9555.5|9545.5|9557.8|9547.8|9555.5|9545.5|19
1638266790000|2021-11-30 10:06:30|9555.3|9545.3|9555.8|9545.8|9556|9546|9555|9545|14
1638266800000|2021-11-30 10:06:40|9556|9546|9554.8|9544.8|9556|9546|9554.5|9544.5|9
1638266810000|2021-11-30 10:06:50|9555|9545|9554.8|9544.8|9556|9546|9554.5|9544.5|10
1638266820000|2021-11-30 10:07:00|9554.5|9544.5|9555.8|9545.8|9555.8|9545.8|9554.5|9544.5|16
1638266830000|2021-11-30 10:07:10|9555|9545|9555|9545|9555.8|9545.8|9554.5|9544.5|9
1638266840000|2021-11-30 10:07:20|9555.3|9545.3|9553.8|9543.8|9555.3|9545.3|9553.3|9543.3|8
1638266850000|2021-11-30 10:07:30|9553.5|9543.5|9553|9543|9553.5|9543.5|9552.5|9542.5|5
1638266860000|2021-11-30 10:07:40|9552.8|9542.8|9552.5|9542.5|9553|9543|9551.5|9541.5|14
1638266870000|2021-11-30 10:07:50|9552.8|9542.8|9552.5|9542.5|9553|9543|9551|9541|14
1638266880000|2021-11-30 10:08:00|9552.8|9542.8|9548.3|9538.3|9554|9544|9548.3|9538.3|22
1638266890000|2021-11-30 10:08:10|9547.3|9537.3|9546.3|9536.3|9547.3|9537.3|9545.5|9535.5|14
1638266900000|2021-11-30 10:08:20|9546.5|9536.5|9544.5|9534.5|9546.5|9536.5|9544.5|9534.5|9
1638266910000|2021-11-30 10:08:30|9543.8|9533.8|9543.3|9533.3|9543.8|9533.8|9542.8|9532.8|12
1638266920000|2021-11-30 10:08:40|9543|9533|9541.3|9531.3|9543|9533|9541.3|9531.3|10
1638266930000|2021-11-30 10:08:50|9541|9531|9542.3|9532.3|9542.8|9532.8|9541|9531|11
1638266940000|2021-11-30 10:09:00|9542.5|9532.5|9543.3|9533.3|9543.3|9533.3|9542.5|9532.5|3
1638266950000|2021-11-30 10:09:10|9543.8|9533.8|9550|9540|9550.3|9540.3|9543.8|9533.8|17
1638266960000|2021-11-30 10:09:20|9550.3|9540.3|9550.8|9540.8|9550.8|9540.8|9550.3|9540.3|3
1638266970000|2021-11-30 10:09:30|9551.5|9541.5|9548|9538|9552.3|9542.3|9547.8|9537.8|11
1638266980000|2021-11-30 10:09:40|9548.3|9538.3|9547.8|9537.8|9548.8|9538.8|9547.8|9537.8|7
1638267000000|2021-11-30 10:10:00|9548|9538|9547.8|9537.8|9548.3|9538.3|9547.8|9537.8|5
1638267010000|2021-11-30 10:10:10|9548|9538|9548|9538|9548|9538|9548|9538|1
1638267020000|2021-11-30 10:10:20|9548.3|9538.3|9543.8|9533.8|9548.3|9538.3|9543.5|9533.5|8
1638267030000|2021-11-30 10:10:30|9544|9534|9544.8|9534.8|9544.8|9534.8|9544|9534|3
1638267040000|2021-11-30 10:10:40|9545|9535|9547|9537|9548|9538|9545|9535|10
1638267050000|2021-11-30 10:10:50|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1638267060000|2021-11-30 10:11:00|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9547.3|9537.3|6
1638267070000|2021-11-30 10:11:10|9547|9537|9547.3|9537.3|9547.5|9537.5|9547|9537|6
1638267080000|2021-11-30 10:11:20|9547|9537|9548.3|9538.3|9548.3|9538.3|9547|9537|6
1638267090000|2021-11-30 10:11:30|9548|9538|9547|9537|9548|9538|9546.5|9536.5|10
1638267100000|2021-11-30 10:11:40|9546.8|9536.8|9546.8|9536.8|9547|9537|9546.5|9536.5|4
1638267110000|2021-11-30 10:11:50|9547|9537|9547|9537|9547.3|9537.3|9546.5|9536.5|7
1638267120000|2021-11-30 10:12:00|9547.3|9537.3|9546.5|9536.5|9547.5|9537.5|9546.5|9536.5|6
1638267130000|2021-11-30 10:12:10|9546.3|9536.3|9543.8|9533.8|9546.5|9536.5|9543.5|9533.5|11
1638267140000|2021-11-30 10:12:20|9543.5|9533.5|9544|9534|9544|9534|9543|9533|12
1638267150000|2021-11-30 10:12:30|9543.3|9533.3|9544.3|9534.3|9544.3|9534.3|9543.3|9533.3|2
1638267160000|2021-11-30 10:12:40|9543|9533|9542.3|9532.3|9543|9533|9542.3|9532.3|5
1638267170000|2021-11-30 10:12:50|9542|9532|9541.8|9531.8|9542.3|9532.3|9540.8|9530.8|5
1638267180000|2021-11-30 10:13:00|9543.6|9533.6|9544.5|9534.5|9544.8|9534.8|9543.6|9533.6|7
1638267190000|2021-11-30 10:13:10|9544.8|9534.8|9544.5|9534.5|9544.8|9534.8|9544.5|9534.5|2
1638267200000|2021-11-30 10:13:20|9544.3|9534.3|9544.5|9534.5|9544.5|9534.5|9544.3|9534.3|2
1638267210000|2021-11-30 10:13:30|9544.8|9534.8|9544.5|9534.5|9544.8|9534.8|9544.5|9534.5|4
1638267220000|2021-11-30 10:13:40|9544.8|9534.8|9544.5|9534.5|9545|9535|9544.5|9534.5|6
1638267230000|2021-11-30 10:13:50|9544.3|9534.3|9544.5|9534.5|9544.5|9534.5|9544.3|9534.3|2
1638267240000|2021-11-30 10:14:00|9544|9534|9543|9533|9544|9534|9542.8|9532.8|7
1638267250000|2021-11-30 10:14:10|9542.8|9532.8|9543|9533|9543.5|9533.5|9542.8|9532.8|6
1638267260000|2021-11-30 10:14:20|9544|9534|9544.5|9534.5|9544.5|9534.5|9544|9534|8
1638267270000|2021-11-30 10:14:30|9544.8|9534.8|9544.5|9534.5|9545|9535|9544.3|9534.3|7
1638267280000|2021-11-30 10:14:40|9544.3|9534.3|9543.3|9533.3|9544.3|9534.3|9543.3|9533.3|3
1638267290000|2021-11-30 10:14:50|9543.5|9533.5|9543.3|9533.3|9543.5|9533.5|9543.3|9533.3|2
1638267300000|2021-11-30 10:15:00|9541|9531|9540.8|9530.8|9541.5|9531.5|9540.5|9530.5|5
1638267310000|2021-11-30 10:15:10|9540.5|9530.5|9543.8|9533.8|9544.3|9534.3|9540.5|9530.5|8
1638267320000|2021-11-30 10:15:20|9544.3|9534.3|9543.5|9533.5|9545.8|9535.8|9543.5|9533.5|12
1638267330000|2021-11-30 10:15:30|9542.5|9532.5|9543|9533|9543.5|9533.5|9542.5|9532.5|7
1638267340000|2021-11-30 10:15:40|9543.3|9533.3|9543.8|9533.8|9544.5|9534.5|9543.3|9533.3|10
1638267350000|2021-11-30 10:15:50|9544|9534|9542.5|9532.5|9544.5|9534.5|9542.5|9532.5|10
1638267360000|2021-11-30 10:16:00|9542.8|9532.8|9543.5|9533.5|9544.8|9534.8|9542.8|9532.8|9
1638267370000|2021-11-30 10:16:10|9543.8|9533.8|9544|9534|9544|9534|9543|9533|8
1638267380000|2021-11-30 10:16:20|9544.3|9534.3|9542.3|9532.3|9544.3|9534.3|9542.3|9532.3|11
1638267390000|2021-11-30 10:16:30|9542|9532|9542.5|9532.5|9542.5|9532.5|9541.8|9531.8|8
1638267400000|2021-11-30 10:16:40|9542.3|9532.3|9542|9532|9542.3|9532.3|9541.3|9531.3|9
1638267410000|2021-11-30 10:16:50|9541.5|9531.5|9542.3|9532.3|9543.3|9533.3|9541|9531|9
1638267420000|2021-11-30 10:17:00|9542.5|9532.5|9542.8|9532.8|9544.3|9534.3|9542.3|9532.3|16
1638267430000|2021-11-30 10:17:10|9542.5|9532.5|9543.3|9533.3|9543.8|9533.8|9542.5|9532.5|7
1638267440000|2021-11-30 10:17:20|9543|9533|9543|9533|9543.5|9533.5|9542.8|9532.8|6
1638267450000|2021-11-30 10:17:30|9542.5|9532.5|9543.8|9533.8|9544|9534|9542.5|9532.5|12
1638267460000|2021-11-30 10:17:40|9543.3|9533.3|9542.8|9532.8|9543.3|9533.3|9542.8|9532.8|2
1638267470000|2021-11-30 10:17:50|9543.3|9533.3|9543|9533|9543.5|9533.5|9543|9533|15
1638267480000|2021-11-30 10:18:00|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543|9533|3
1638267490000|2021-11-30 10:18:10|9543|9533|9543|9533|9543|9533|9542|9532|7
1638267500000|2021-11-30 10:18:20|9542.8|9532.8|9543|9533|9543.3|9533.3|9542.5|9532.5|10
1638267510000|2021-11-30 10:18:30|9542.5|9532.5|9543|9533|9543.3|9533.3|9542.5|9532.5|11
1638267520000|2021-11-30 10:18:40|9543.3|9533.3|9543|9533|9543.3|9533.3|9542.5|9532.5|13
1638267530000|2021-11-30 10:18:50|9543.3|9533.3|9541.8|9531.8|9543.3|9533.3|9541.5|9531.5|10
1638267540000|2021-11-30 10:19:00|9541.5|9531.5|9541.5|9531.5|9543.5|9533.5|9541.5|9531.5|8
1638267550000|2021-11-30 10:19:10|9541.8|9531.8|9542.3|9532.3|9543.3|9533.3|9541.8|9531.8|8
1638267560000|2021-11-30 10:19:20|9542.8|9532.8|9542.3|9532.3|9542.8|9532.8|9541.8|9531.8|9
1638267570000|2021-11-30 10:19:30|9542|9532|9541.3|9531.3|9542|9532|9540.8|9530.8|12
1638267580000|2021-11-30 10:19:40|9541|9531|9540.3|9530.3|9541|9531|9540.3|9530.3|3
1638267590000|2021-11-30 10:19:50|9540|9530|9538.8|9528.8|9540.8|9530.8|9538.8|9528.8|7
1638267600000|2021-11-30 10:20:00|9539.3|9529.3|9540.8|9530.8|9540.8|9530.8|9539|9529|8
1638267610000|2021-11-30 10:20:10|9541.3|9531.3|9539.8|9529.8|9541.8|9531.8|9539.8|9529.8|5
1638267620000|2021-11-30 10:20:20|9541|9531|9541|9531|9541|9531|9540.5|9530.5|7
1638267630000|2021-11-30 10:20:30|9540.8|9530.8|9541.3|9531.3|9541.3|9531.3|9540.8|9530.8|7
1638267640000|2021-11-30 10:20:40|9541.5|9531.5|9541.5|9531.5|9541.8|9531.8|9541.5|9531.5|7
1638267650000|2021-11-30 10:20:50|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.5|9531.5|3
1638267660000|2021-11-30 10:21:00|9540.3|9530.3|9538|9528|9540.3|9530.3|9538|9528|4
1638267670000|2021-11-30 10:21:10|9537.8|9527.8|9536.5|9526.5|9537.8|9527.8|9536.5|9526.5|18
1638267680000|2021-11-30 10:21:20|9536.8|9526.8|9537|9527|9537.3|9527.3|9536.5|9526.5|7
1638267690000|2021-11-30 10:21:30|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537|9527|3
1638267700000|2021-11-30 10:21:40|9537|9527|9537.5|9527.5|9537.5|9527.5|9537|9527|5
1638267710000|2021-11-30 10:21:50|9537.3|9527.3|9538.3|9528.3|9538.3|9528.3|9537.3|9527.3|3
1638267720000|2021-11-30 10:22:00|9538|9528|9538|9528|9538.3|9528.3|9538|9528|9
1638267730000|2021-11-30 10:22:10|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9537.8|9527.8|7
1638267740000|2021-11-30 10:22:20|9538|9528|9538.3|9528.3|9538.3|9528.3|9538|9528|6
1638267760000|2021-11-30 10:22:40|9538|9528|9537.5|9527.5|9538.3|9528.3|9537.5|9527.5|4
1638267770000|2021-11-30 10:22:50|9537.8|9527.8|9539.5|9529.5|9539.8|9529.8|9537.8|9527.8|12
1638267780000|2021-11-30 10:23:00|9539.3|9529.3|9539.8|9529.8|9539.8|9529.8|9539.3|9529.3|5
1638267790000|2021-11-30 10:23:10|9539.5|9529.5|9538|9528|9539.5|9529.5|9538|9528|9
1638267800000|2021-11-30 10:23:20|9538.3|9528.3|9538.5|9528.5|9538.5|9528.5|9537.5|9527.5|10
1638267810000|2021-11-30 10:23:30|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9538|9528|9
1638267820000|2021-11-30 10:23:40|9538.5|9528.5|9538.8|9528.8|9538.8|9528.8|9538.3|9528.3|5
1638267830000|2021-11-30 10:23:50|9538.5|9528.5|9538.8|9528.8|9538.8|9528.8|9538.3|9528.3|6
1638267840000|2021-11-30 10:24:00|9538.5|9528.5|9538.8|9528.8|9539|9529|9537.5|9527.5|14
1638267850000|2021-11-30 10:24:10|9538.5|9528.5|9537.8|9527.8|9538.5|9528.5|9537.5|9527.5|14
1638267860000|2021-11-30 10:24:20|9537.5|9527.5|9536.8|9526.8|9537.5|9527.5|9536.8|9526.8|3
1638267880000|2021-11-30 10:24:40|9537|9527|9537|9527|9537|9527|9536.8|9526.8|5
1638267890000|2021-11-30 10:24:50|9536.8|9526.8|9536.8|9526.8|9537|9527|9536.8|9526.8|3
1638267900000|2021-11-30 10:25:00|9537|9527|9537.3|9527.3|9537.5|9527.5|9536.5|9526.5|8
1638267910000|2021-11-30 10:25:10|9537.5|9527.5|9537|9527|9537.8|9527.8|9537|9527|9
1638267920000|2021-11-30 10:25:20|9536.8|9526.8|9537.3|9527.3|9538|9528|9536.5|9526.5|5
1638267930000|2021-11-30 10:25:30|9537.5|9527.5|9537.5|9527.5|9538.3|9528.3|9537.3|9527.3|8
1638267940000|2021-11-30 10:25:40|9537.8|9527.8|9538|9528|9538.5|9528.5|9537.8|9527.8|4
1638267950000|2021-11-30 10:25:50|9538.3|9528.3|9538.8|9528.8|9539.5|9529.5|9538.3|9528.3|7
1638267960000|2021-11-30 10:26:00|9539|9529|9538.3|9528.3|9539.3|9529.3|9538.3|9528.3|6
1638267970000|2021-11-30 10:26:10|9538.8|9528.8|9537.8|9527.8|9538.8|9528.8|9537.5|9527.5|4
1638267980000|2021-11-30 10:26:20|9538|9528|9538.5|9528.5|9538.5|9528.5|9538|9528|5
1638267990000|2021-11-30 10:26:30|9538.3|9528.3|9538.5|9528.5|9538.5|9528.5|9538.3|9528.3|6
1638268000000|2021-11-30 10:26:40|9538.3|9528.3|9537.5|9527.5|9538.5|9528.5|9537.5|9527.5|5
1638268010000|2021-11-30 10:26:50|9537.3|9527.3|9536.8|9526.8|9537.3|9527.3|9536.8|9526.8|3
1638268020000|2021-11-30 10:27:00|9536.5|9526.5|9536|9526|9536.8|9526.8|9536|9526|3
1638268030000|2021-11-30 10:27:10|9535.8|9525.8|9529.3|9519.3|9535.8|9525.8|9529.3|9519.3|16
1638268040000|2021-11-30 10:27:20|9529.5|9519.5|9529|9519|9530|9520|9529|9519|4
1638268050000|2021-11-30 10:27:30|9529.5|9519.5|9530|9520|9530|9520|9529.5|9519.5|2
1638268070000|2021-11-30 10:27:50|9530.3|9520.3|9532.5|9522.5|9532.5|9522.5|9530.3|9520.3|7
1638268080000|2021-11-30 10:28:00|9532.8|9522.8|9530.8|9520.8|9533|9523|9530.5|9520.5|11
1638268090000|2021-11-30 10:28:10|9530.5|9520.5|9530.5|9520.5|9530.8|9520.8|9530.3|9520.3|4
1638268100000|2021-11-30 10:28:20|9530.8|9520.8|9530.3|9520.3|9531.8|9521.8|9530.3|9520.3|9
1638268110000|2021-11-30 10:28:30|9530.5|9520.5|9531|9521|9531|9521|9530.3|9520.3|5
1638268120000|2021-11-30 10:28:40|9531.3|9521.3|9530|9520|9531.5|9521.5|9530|9520|9
1638268130000|2021-11-30 10:28:50|9530.3|9520.3|9531.5|9521.5|9532|9522|9530.3|9520.3|10
1638268140000|2021-11-30 10:29:00|9532.5|9522.5|9531|9521|9532.5|9522.5|9530.5|9520.5|13
1638268150000|2021-11-30 10:29:10|9531.3|9521.3|9531.3|9521.3|9532.5|9522.5|9531.3|9521.3|14
1638268160000|2021-11-30 10:29:20|9531.5|9521.5|9531.3|9521.3|9532.5|9522.5|9531.3|9521.3|12
1638268170000|2021-11-30 10:29:30|9531.5|9521.5|9532.8|9522.8|9533|9523|9531.5|9521.5|9
1638268180000|2021-11-30 10:29:40|9532.3|9522.3|9532.8|9522.8|9532.8|9522.8|9532.3|9522.3|3
1638268190000|2021-11-30 10:29:50|9533|9523|9533|9523|9533|9523|9533|9523|1
1638268200000|2021-11-30 10:30:00|9533.3|9523.3|9533|9523|9533.3|9523.3|9532.8|9522.8|10
1638268210000|2021-11-30 10:30:10|9533.3|9523.3|9538.3|9528.3|9539|9529|9533|9523|10
1638268220000|2021-11-30 10:30:20|9538.5|9528.5|9538.8|9528.8|9538.8|9528.8|9537|9527|11
1638268230000|2021-11-30 10:30:30|9539.3|9529.3|9540.5|9530.5|9541|9531|9539|9529|12
1638268240000|2021-11-30 10:30:40|9540.3|9530.3|9540.5|9530.5|9540.8|9530.8|9540.3|9530.3|7
1638268250000|2021-11-30 10:30:50|9540.8|9530.8|9543.3|9533.3|9543.8|9533.8|9540.8|9530.8|16
1638268260000|2021-11-30 10:31:00|9543|9533|9544.5|9534.5|9544.5|9534.5|9543|9533|7
1638268270000|2021-11-30 10:31:10|9544.8|9534.8|9548.8|9538.8|9548.8|9538.8|9544.8|9534.8|10
1638268280000|2021-11-30 10:31:20|9548.5|9538.5|9550|9540|9550|9540|9548.5|9538.5|7
1638268290000|2021-11-30 10:31:30|9549.8|9539.8|9549.5|9539.5|9549.8|9539.8|9548.3|9538.3|9
1638268300000|2021-11-30 10:31:40|9549.3|9539.3|9549.5|9539.5|9549.5|9539.5|9548.8|9538.8|4
1638268310000|2021-11-30 10:31:50|9549.8|9539.8|9551|9541|9551|9541|9549.8|9539.8|4
1638268320000|2021-11-30 10:32:00|9551.5|9541.5|9552.5|9542.5|9552.5|9542.5|9550.8|9540.8|6
1638268330000|2021-11-30 10:32:10|9553|9543|9550|9540|9554.5|9544.5|9550|9540|10
1638268340000|2021-11-30 10:32:20|9550.8|9540.8|9551.8|9541.8|9552|9542|9550.8|9540.8|5
1638268350000|2021-11-30 10:32:30|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1638268360000|2021-11-30 10:32:40|9552|9542|9551.5|9541.5|9552|9542|9551.5|9541.5|2
1638268370000|2021-11-30 10:32:50|9551.3|9541.3|9551.8|9541.8|9552.3|9542.3|9551|9541|5
1638268380000|2021-11-30 10:33:00|9551.3|9541.3|9551.8|9541.8|9552.3|9542.3|9551.3|9541.3|7
1638268390000|2021-11-30 10:33:10|9551.5|9541.5|9551.5|9541.5|9551.8|9541.8|9551.3|9541.3|12
1638268400000|2021-11-30 10:33:20|9551.8|9541.8|9551.5|9541.5|9551.8|9541.8|9551.3|9541.3|9
1638268410000|2021-11-30 10:33:30|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551|9541|9
1638268420000|2021-11-30 10:33:40|9551.5|9541.5|9551.3|9541.3|9551.5|9541.5|9551.3|9541.3|4
1638268430000|2021-11-30 10:33:50|9551.5|9541.5|9550.8|9540.8|9551.5|9541.5|9550.8|9540.8|4
1638268440000|2021-11-30 10:34:00|9550.5|9540.5|9550.8|9540.8|9551|9541|9550.5|9540.5|4
1638268450000|2021-11-30 10:34:10|9551|9541|9547.5|9537.5|9551|9541|9547.3|9537.3|10
1638268460000|2021-11-30 10:34:20|9547.3|9537.3|9546.3|9536.3|9547.5|9537.5|9546|9536|22
1638268470000|2021-11-30 10:34:30|9546|9536|9546.8|9536.8|9547|9537|9545|9535|8
1638268480000|2021-11-30 10:34:40|9547.3|9537.3|9544.5|9534.5|9547.3|9537.3|9544.5|9534.5|10
1638268490000|2021-11-30 10:34:50|9544.8|9534.8|9544.8|9534.8|9545.3|9535.3|9544.8|9534.8|3
1638268500000|2021-11-30 10:35:00|9545|9535|9545.3|9535.3|9545.3|9535.3|9544.5|9534.5|10
1638268510000|2021-11-30 10:35:10|9545|9535|9545.8|9535.8|9545.8|9535.8|9544.5|9534.5|15
1638268520000|2021-11-30 10:35:20|9545.3|9535.3|9545|9535|9545.3|9535.3|9544.5|9534.5|7
1638268530000|2021-11-30 10:35:30|9545.3|9535.3|9545|9535|9545.3|9535.3|9545|9535|2
1638268540000|2021-11-30 10:35:40|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|1
1638268560000|2021-11-30 10:36:00|9545|9535|9545|9535|9545|9535|9545|9535|1
1638268570000|2021-11-30 10:36:10|9545.3|9535.3|9546|9536|9547.8|9537.8|9545.3|9535.3|10
1638268580000|2021-11-30 10:36:20|9546.3|9536.3|9546.8|9536.8|9547|9537|9546.3|9536.3|5
1638268590000|2021-11-30 10:36:30|9546.5|9536.5|9543|9533|9546.5|9536.5|9543|9533|5
1638268600000|2021-11-30 10:36:40|9542.8|9532.8|9542|9532|9542.8|9532.8|9541.5|9531.5|12
1638268610000|2021-11-30 10:36:50|9541.8|9531.8|9541|9531|9541.8|9531.8|9540.8|9530.8|12
1638268620000|2021-11-30 10:37:00|9541.3|9531.3|9541.3|9531.3|9541.5|9531.5|9541.3|9531.3|3
1638268630000|2021-11-30 10:37:10|9541|9531|9539.3|9529.3|9541.3|9531.3|9539.3|9529.3|6
1638268640000|2021-11-30 10:37:20|9538.8|9528.8|9538.3|9528.3|9539|9529|9538.3|9528.3|6
1638268650000|2021-11-30 10:37:30|9537.8|9527.8|9538.5|9528.5|9538.5|9528.5|9537.8|9527.8|4
1638268670000|2021-11-30 10:37:50|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1638268680000|2021-11-30 10:38:00|9537.5|9527.5|9534.5|9524.5|9537.5|9527.5|9534.5|9524.5|10
1638268690000|2021-11-30 10:38:10|9534|9524|9535.3|9525.3|9535.5|9525.5|9534|9524|14
1638268700000|2021-11-30 10:38:20|9535.5|9525.5|9535.5|9525.5|9535.8|9525.8|9535.5|9525.5|3
1638268710000|2021-11-30 10:38:30|9535.3|9525.3|9535|9525|9535.5|9525.5|9535|9525|6
1638268720000|2021-11-30 10:38:40|9535.5|9525.5|9533.5|9523.5|9535.5|9525.5|9533.5|9523.5|9
1638268730000|2021-11-30 10:38:50|9533.8|9523.8|9533.5|9523.5|9534.5|9524.5|9533.5|9523.5|7
1638268740000|2021-11-30 10:39:00|9533.8|9523.8|9535.3|9525.3|9535.3|9525.3|9533.8|9523.8|7
1638268750000|2021-11-30 10:39:10|9536.3|9526.3|9535.3|9525.3|9536.3|9526.3|9535|9525|10
1638268760000|2021-11-30 10:39:20|9535|9525|9535.5|9525.5|9535.8|9525.8|9534.5|9524.5|9
1638268770000|2021-11-30 10:39:30|9535.3|9525.3|9535.5|9525.5|9536.3|9526.3|9535.3|9525.3|6
1638268780000|2021-11-30 10:39:40|9535.8|9525.8|9535.8|9525.8|9536|9526|9535.3|9525.3|7
1638268790000|2021-11-30 10:39:50|9536|9526|9536|9526|9536|9526|9535.5|9525.5|6
1638268800000|2021-11-30 10:40:00|9535.8|9525.8|9537.8|9527.8|9538|9528|9535.8|9525.8|10
1638268810000|2021-11-30 10:40:10|9538|9528|9532.8|9522.8|9541.3|9531.3|9532.8|9522.8|16
1638268820000|2021-11-30 10:40:20|9532.5|9522.5|9533|9523|9533|9523|9532.5|9522.5|3
1638268830000|2021-11-30 10:40:30|9533.5|9523.5|9534|9524|9534.5|9524.5|9533.3|9523.3|6
1638268840000|2021-11-30 10:40:40|9533.8|9523.8|9534.3|9524.3|9534.5|9524.5|9533.8|9523.8|4
1638268850000|2021-11-30 10:40:50|9534|9524|9534.8|9524.8|9534.8|9524.8|9534|9524|4
1638268860000|2021-11-30 10:41:00|9535|9525|9535.3|9525.3|9535.3|9525.3|9534.8|9524.8|3
1638268870000|2021-11-30 10:41:10|9536.3|9526.3|9534.3|9524.3|9536.5|9526.5|9534.3|9524.3|8
1638268880000|2021-11-30 10:41:20|9534|9524|9534|9524|9534|9524|9534|9524|1
1638268890000|2021-11-30 10:41:30|9533.8|9523.8|9529.5|9519.5|9534|9524|9529.5|9519.5|8
1638268900000|2021-11-30 10:41:40|9528.8|9518.8|9528.5|9518.5|9529.3|9519.3|9528.3|9518.3|6
1638268910000|2021-11-30 10:41:50|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1638268940000|2021-11-30 10:42:20|9528|9518|9527.8|9517.8|9528|9518|9527.8|9517.8|4
1638268960000|2021-11-30 10:42:40|9527.5|9517.5|9523.3|9513.3|9527.8|9517.8|9522.3|9512.3|7
1638268970000|2021-11-30 10:42:50|9523|9513|9524.5|9514.5|9525.5|9515.5|9523|9513|12
1638268980000|2021-11-30 10:43:00|9524.8|9514.8|9524.5|9514.5|9525.5|9515.5|9524.5|9514.5|7
1638268990000|2021-11-30 10:43:10|9524.3|9514.3|9524.8|9514.8|9525|9515|9524|9514|5
1638269000000|2021-11-30 10:43:20|9524.5|9514.5|9523.3|9513.3|9524.5|9514.5|9523.3|9513.3|5
1638269010000|2021-11-30 10:43:30|9524|9514|9525.3|9515.3|9525.3|9515.3|9524|9514|6
1638269020000|2021-11-30 10:43:40|9525|9515|9524.8|9514.8|9525|9515|9524.8|9514.8|2
1638269030000|2021-11-30 10:43:50|9525|9515|9524.8|9514.8|9525.3|9515.3|9524.8|9514.8|17
1638269040000|2021-11-30 10:44:00|9525|9515|9525|9515|9525.3|9515.3|9524.8|9514.8|5
1638269050000|2021-11-30 10:44:10|9524.8|9514.8|9521.5|9511.5|9525|9515|9521.5|9511.5|14
1638269060000|2021-11-30 10:44:20|9521.8|9511.8|9521|9511|9523.3|9513.3|9521|9511|8
1638269070000|2021-11-30 10:44:30|9520.8|9510.8|9521|9511|9521|9511|9520.8|9510.8|2
1638269080000|2021-11-30 10:44:40|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1638269090000|2021-11-30 10:44:50|9521.3|9511.3|9518|9508|9522.5|9512.5|9518|9508|6
1638269100000|2021-11-30 10:45:00|9517.5|9507.5|9518.8|9508.8|9518.8|9508.8|9515.3|9505.3|11
1638269110000|2021-11-30 10:45:10|9517.5|9507.5|9517.5|9507.5|9518|9508|9516.8|9506.8|12
1638269120000|2021-11-30 10:45:20|9518|9508|9518.8|9508.8|9518.8|9508.8|9517.5|9507.5|8
1638269130000|2021-11-30 10:45:30|9519.3|9509.3|9518.5|9508.5|9519.3|9509.3|9517.5|9507.5|5
1638269140000|2021-11-30 10:45:40|9518.8|9508.8|9518.3|9508.3|9518.8|9508.8|9518.3|9508.3|7
1638269150000|2021-11-30 10:45:50|9517.5|9507.5|9518.3|9508.3|9519|9509|9517.5|9507.5|11
1638269160000|2021-11-30 10:46:00|9518|9508|9516.3|9506.3|9518|9508|9515|9505|10
1638269170000|2021-11-30 10:46:10|9516|9506|9515|9505|9516|9506|9515|9505|17
1638269180000|2021-11-30 10:46:20|9515.3|9505.3|9515.5|9505.5|9515.5|9505.5|9515.3|9505.3|4
1638269190000|2021-11-30 10:46:30|9515.3|9505.3|9512.3|9502.3|9515.3|9505.3|9512|9502|8
1638269200000|2021-11-30 10:46:40|9511|9501|9509.3|9499.3|9511|9501|9508.8|9498.8|6
1638269210000|2021-11-30 10:46:50|9509|9499|9509.3|9499.3|9509.8|9499.8|9508.3|9498.3|8
1638269220000|2021-11-30 10:47:00|9509.5|9499.5|9509.8|9499.8|9510.3|9500.3|9509.5|9499.5|10
1638269230000|2021-11-30 10:47:10|9509.5|9499.5|9509.3|9499.3|9510|9500|9509.3|9499.3|5
1638269240000|2021-11-30 10:47:20|9509|9499|9510.3|9500.3|9510.3|9500.3|9509|9499|5
1638269250000|2021-11-30 10:47:30|9510.5|9500.5|9510.3|9500.3|9510.5|9500.5|9510|9500|6
1638269260000|2021-11-30 10:47:40|9510.5|9500.5|9510.3|9500.3|9510.5|9500.5|9510|9500|6
1638269270000|2021-11-30 10:47:50|9510.5|9500.5|9512.5|9502.5|9513.5|9503.5|9510.5|9500.5|12
1638269280000|2021-11-30 10:48:00|9512|9502|9512.5|9502.5|9513|9503|9511.5|9501.5|11
1638269290000|2021-11-30 10:48:10|9512.3|9502.3|9512|9502|9512.5|9502.5|9511.5|9501.5|9
1638269300000|2021-11-30 10:48:20|9512.3|9502.3|9511.5|9501.5|9512.5|9502.5|9511.5|9501.5|7
1638269310000|2021-11-30 10:48:30|9512|9502|9511.5|9501.5|9512.8|9502.8|9511.5|9501.5|6
1638269320000|2021-11-30 10:48:40|9511.8|9501.8|9511.5|9501.5|9511.8|9501.8|9511.5|9501.5|2
1638269330000|2021-11-30 10:48:50|9511.3|9501.3|9512.3|9502.3|9512.3|9502.3|9511.3|9501.3|4
1638269340000|2021-11-30 10:49:00|9512.5|9502.5|9511.5|9501.5|9512.5|9502.5|9511.5|9501.5|6
1638269350000|2021-11-30 10:49:10|9511.8|9501.8|9511.3|9501.3|9511.8|9501.8|9511.3|9501.3|7
1638269360000|2021-11-30 10:49:20|9511|9501|9510.5|9500.5|9511|9501|9510.5|9500.5|5
1638269370000|2021-11-30 10:49:30|9510.8|9500.8|9509|9499|9511|9501|9508.8|9498.8|9
1638269380000|2021-11-30 10:49:40|9509.3|9499.3|9511.5|9501.5|9511.8|9501.8|9509|9499|14
1638269390000|2021-11-30 10:49:50|9511.3|9501.3|9512|9502|9512.5|9502.5|9511.3|9501.3|10
1638269400000|2021-11-30 10:50:00|9512.3|9502.3|9512.5|9502.5|9512.5|9502.5|9512.3|9502.3|2
1638269410000|2021-11-30 10:50:10|9512.3|9502.3|9512.5|9502.5|9512.8|9502.8|9511.8|9501.8|8
1638269420000|2021-11-30 10:50:20|9512.8|9502.8|9509.3|9499.3|9512.8|9502.8|9509.3|9499.3|3
1638269430000|2021-11-30 10:50:30|9509.5|9499.5|9509.3|9499.3|9509.5|9499.5|9509|9499|4
1638269440000|2021-11-30 10:50:40|9509.5|9499.5|9509.3|9499.3|9510.5|9500.5|9509.3|9499.3|7
1638269450000|2021-11-30 10:50:50|9508.4|9498.4|9509|9499|9509|9499|9507.5|9497.5|7
1638269460000|2021-11-30 10:51:00|9509.3|9499.3|9501.8|9491.8|9510|9500|9500.5|9490.5|16
1638269470000|2021-11-30 10:51:10|9501.5|9491.5|9497|9487|9502.3|9492.3|9496.8|9486.8|17
1638269480000|2021-11-30 10:51:20|9497.3|9487.3|9498.5|9488.5|9499.8|9489.8|9497.3|9487.3|9
1638269490000|2021-11-30 10:51:30|9498.3|9488.3|9494.8|9484.8|9498.3|9488.3|9492.9|9482.9|8
1638269500000|2021-11-30 10:51:40|9494.5|9484.5|9492.5|9482.5|9495|9485|9492.5|9482.5|11
1638269510000|2021-11-30 10:51:50|9493|9483|9492.3|9482.3|9493|9483|9492|9482|7
1638269520000|2021-11-30 10:52:00|9493|9483|9488.8|9478.8|9493.3|9483.3|9488.8|9478.8|7
1638269530000|2021-11-30 10:52:10|9488.5|9478.5|9485.3|9475.3|9488.5|9478.5|9482.5|9472.5|15
1638269540000|2021-11-30 10:52:20|9485|9475|9484.5|9474.5|9486.3|9476.3|9484.5|9474.5|10
1638269550000|2021-11-30 10:52:30|9484.3|9474.3|9485.3|9475.3|9485.3|9475.3|9484|9474|5
1638269560000|2021-11-30 10:52:40|9485|9475|9486.5|9476.5|9487.5|9477.5|9485|9475|5
1638269570000|2021-11-30 10:52:50|9485.8|9475.8|9485.8|9475.8|9486.3|9476.3|9485.5|9475.5|12
1638269580000|2021-11-30 10:53:00|9486|9476|9487.3|9477.3|9487.3|9477.3|9482|9472|14
1638269590000|2021-11-30 10:53:10|9487.5|9477.5|9488.5|9478.5|9488.8|9478.8|9487.3|9477.3|10
1638269600000|2021-11-30 10:53:20|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9487.8|9477.8|6
1638269610000|2021-11-30 10:53:30|9489.5|9479.5|9483|9473|9490|9480|9483|9473|17
1638269620000|2021-11-30 10:53:40|9482.3|9472.3|9482|9472|9482.5|9472.5|9482|9472|4
1638269630000|2021-11-30 10:53:50|9482.3|9472.3|9485|9475|9485|9475|9481.3|9471.3|21
1638269640000|2021-11-30 10:54:00|9485.3|9475.3|9485.5|9475.5|9486.5|9476.5|9485.3|9475.3|6
1638269650000|2021-11-30 10:54:10|9485.8|9475.8|9485.5|9475.5|9486|9476|9485.3|9475.3|9
1638269660000|2021-11-30 10:54:20|9485.8|9475.8|9483.8|9473.8|9485.8|9475.8|9482.5|9472.5|19
1638269670000|2021-11-30 10:54:30|9484|9474|9486.3|9476.3|9486.5|9476.5|9484|9474|6
1638269680000|2021-11-30 10:54:40|9486.5|9476.5|9486.3|9476.3|9486.5|9476.5|9486.3|9476.3|2
1638269690000|2021-11-30 10:54:50|9486.5|9476.5|9490.5|9480.5|9490.8|9480.8|9486.5|9476.5|5
1638269700000|2021-11-30 10:55:00|9490.3|9480.3|9490.8|9480.8|9492.3|9482.3|9489.8|9479.8|12
1638269710000|2021-11-30 10:55:10|9491.4|9481.4|9497|9487|9497|9487|9491.4|9481.4|12
1638269720000|2021-11-30 10:55:20|9497.3|9487.3|9495.9|9485.9|9497.5|9487.5|9495.9|9485.9|6
1638269730000|2021-11-30 10:55:30|9496|9486|9500.3|9490.3|9500.5|9490.5|9496|9486|12
1638269740000|2021-11-30 10:55:40|9500.5|9490.5|9499|9489|9500.8|9490.8|9497.8|9487.8|13
1638269750000|2021-11-30 10:55:50|9499.3|9489.3|9498.8|9488.8|9499.8|9489.8|9498.5|9488.5|9
1638269760000|2021-11-30 10:56:00|9499|9489|9501|9491|9501|9491|9498.8|9488.8|5
1638269770000|2021-11-30 10:56:10|9501.3|9491.3|9502.8|9492.8|9502.8|9492.8|9499.3|9489.3|11
1638269780000|2021-11-30 10:56:20|9502.5|9492.5|9502.8|9492.8|9503|9493|9502.5|9492.5|5
1638269790000|2021-11-30 10:56:30|9502.5|9492.5|9503|9493|9503.3|9493.3|9502.3|9492.3|12
1638269800000|2021-11-30 10:56:40|9503.3|9493.3|9502.5|9492.5|9503.3|9493.3|9502.5|9492.5|5
1638269810000|2021-11-30 10:56:50|9502.3|9492.3|9502.3|9492.3|9503|9493|9502.3|9492.3|4
1638269820000|2021-11-30 10:57:00|9502.5|9492.5|9502.8|9492.8|9503.3|9493.3|9502.3|9492.3|11
1638269830000|2021-11-30 10:57:10|9503|9493|9502.5|9492.5|9503|9493|9502|9492|8
1638269840000|2021-11-30 10:57:20|9502.8|9492.8|9503|9493|9503|9493|9502.8|9492.8|4
1638269850000|2021-11-30 10:57:30|9503.3|9493.3|9503|9493|9503.3|9493.3|9503|9493|6
1638269860000|2021-11-30 10:57:40|9502.5|9492.5|9502.3|9492.3|9502.8|9492.8|9502.3|9492.3|4
1638269870000|2021-11-30 10:57:50|9502|9492|9502.3|9492.3|9502.5|9492.5|9501.5|9491.5|8
1638269880000|2021-11-30 10:58:00|9502|9492|9502|9492|9502.5|9492.5|9501.8|9491.8|12
1638269890000|2021-11-30 10:58:10|9501.8|9491.8|9502|9492|9502.3|9492.3|9501.5|9491.5|8
1638269900000|2021-11-30 10:58:20|9501.8|9491.8|9502|9492|9502.3|9492.3|9501.8|9491.8|4
1638269910000|2021-11-30 10:58:30|9501.8|9491.8|9501.5|9491.5|9502.8|9492.8|9501.3|9491.3|11
1638269920000|2021-11-30 10:58:40|9501.8|9491.8|9502.3|9492.3|9503|9493|9501.3|9491.3|16
1638269930000|2021-11-30 10:58:50|9502|9492|9500.8|9490.8|9502.3|9492.3|9500.8|9490.8|11
1638269940000|2021-11-30 10:59:00|9501.3|9491.3|9503|9493|9505|9495|9501.3|9491.3|10
1638269950000|2021-11-30 10:59:10|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9502.5|9492.5|7
1638269960000|2021-11-30 10:59:20|9502.5|9492.5|9502.3|9492.3|9502.5|9492.5|9501|9491|10
1638269970000|2021-11-30 10:59:30|9502|9492|9501.5|9491.5|9502|9492|9500.8|9490.8|9
1638269980000|2021-11-30 10:59:40|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9500.8|9490.8|9
1638269990000|2021-11-30 10:59:50|9501|9491|9501.5|9491.5|9502.3|9492.3|9501|9491|11
1638270000000|2021-11-30 11:00:00|9501.8|9491.8|9502.3|9492.3|9502.5|9492.5|9501.3|9491.3|10
1638270010000|2021-11-30 11:00:10|9502.5|9492.5|9502.3|9492.3|9502.5|9492.5|9502|9492|3
1638270020000|2021-11-30 11:00:20|9502.5|9492.5|9503|9493|9503.8|9493.8|9502.5|9492.5|20
1638270030000|2021-11-30 11:00:30|9503.3|9493.3|9504.3|9494.3|9507.3|9497.3|9503.3|9493.3|21
1638270040000|2021-11-30 11:00:40|9504|9494|9504|9494|9504.5|9494.5|9503|9493|12
1638270050000|2021-11-30 11:00:50|9503.8|9493.8|9503.5|9493.5|9504.8|9494.8|9503.5|9493.5|17
1638270060000|2021-11-30 11:01:00|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9502.8|9492.8|11
1638270070000|2021-11-30 11:01:10|9503.8|9493.8|9503|9493|9504.3|9494.3|9502|9492|14
1638270080000|2021-11-30 11:01:20|9502.8|9492.8|9503|9493|9503.8|9493.8|9502.8|9492.8|16
1638270090000|2021-11-30 11:01:30|9502.8|9492.8|9501.5|9491.5|9502.8|9492.8|9501.3|9491.3|13
1638270100000|2021-11-30 11:01:40|9502|9492|9499|9489|9502|9492|9498.8|9488.8|19
1638270110000|2021-11-30 11:01:50|9498.8|9488.8|9497.8|9487.8|9499|9489|9497.8|9487.8|17
1638270120000|2021-11-30 11:02:00|9497.5|9487.5|9496.5|9486.5|9497.5|9487.5|9496.3|9486.3|10
1638270130000|2021-11-30 11:02:10|9496.3|9486.3|9495.8|9485.8|9496.3|9486.3|9495.8|9485.8|7
1638270140000|2021-11-30 11:02:20|9495.5|9485.5|9489.3|9479.3|9495.5|9485.5|9489.3|9479.3|18
1638270150000|2021-11-30 11:02:30|9490.8|9480.8|9488.5|9478.5|9490.8|9480.8|9488.5|9478.5|14
1638270160000|2021-11-30 11:02:40|9488.8|9478.8|9492.8|9482.8|9494.3|9484.3|9488.8|9478.8|9
1638270170000|2021-11-30 11:02:50|9492.3|9482.3|9492.3|9482.3|9493|9483|9491.3|9481.3|12
1638270180000|2021-11-30 11:03:00|9492.5|9482.5|9498|9488|9498.6|9488.6|9492.5|9482.5|9
1638270190000|2021-11-30 11:03:10|9498.3|9488.3|9498.3|9488.3|9499|9489|9498|9488|6
1638270200000|2021-11-30 11:03:20|9498|9488|9498.5|9488.5|9498.8|9488.8|9497.5|9487.5|9
1638270210000|2021-11-30 11:03:30|9498.8|9488.8|9501|9491|9501|9491|9498.5|9488.5|8
1638270220000|2021-11-30 11:03:40|9500.8|9490.8|9500.5|9490.5|9501|9491|9499|9489|12
1638270230000|2021-11-30 11:03:50|9500.3|9490.3|9501|9491|9501.3|9491.3|9499.3|9489.3|19
1638270240000|2021-11-30 11:04:00|9502|9492|9501|9491|9502.5|9492.5|9501|9491|18
1638270250000|2021-11-30 11:04:10|9500.3|9490.3|9500.3|9490.3|9501.8|9491.8|9500.3|9490.3|19
1638270260000|2021-11-30 11:04:20|9500|9490|9502.3|9492.3|9502.3|9492.3|9500|9490|16
1638270270000|2021-11-30 11:04:30|9502.5|9492.5|9503.8|9493.8|9504|9494|9502.5|9492.5|12
1638270280000|2021-11-30 11:04:40|9503|9493|9500.8|9490.8|9503|9493|9500.8|9490.8|18
1638270290000|2021-11-30 11:04:50|9501|9491|9500.5|9490.5|9501.5|9491.5|9499.5|9489.5|14
1638270300000|2021-11-30 11:05:00|9500.3|9490.3|9499.3|9489.3|9500.5|9490.5|9499.3|9489.3|10
1638270310000|2021-11-30 11:05:10|9499.5|9489.5|9500|9490|9500|9490|9498.8|9488.8|7
1638270320000|2021-11-30 11:05:20|9499.8|9489.8|9500|9490|9501.8|9491.8|9499.8|9489.8|12
1638270330000|2021-11-30 11:05:30|9500.3|9490.3|9501.8|9491.8|9501.8|9491.8|9499.5|9489.5|18
1638270340000|2021-11-30 11:05:40|9502|9492|9501|9491|9502.5|9492.5|9501|9491|10
1638270350000|2021-11-30 11:05:50|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1638270360000|2021-11-30 11:06:00|9501|9491|9501|9491|9501|9491|9501|9491|1
1638270370000|2021-11-30 11:06:10|9500.3|9490.3|9499.9|9489.9|9500.4|9490.4|9499.3|9489.3|12
1638270380000|2021-11-30 11:06:20|9498.1|9488.1|9499.5|9489.5|9499.8|9489.8|9497.8|9487.8|18
1638270390000|2021-11-30 11:06:30|9499.3|9489.3|9500|9490|9500.5|9490.5|9499.3|9489.3|17
1638270400000|2021-11-30 11:06:40|9500.5|9490.5|9498.8|9488.8|9500.8|9490.8|9498.8|9488.8|12
1638270410000|2021-11-30 11:06:50|9497.8|9487.8|9498.5|9488.5|9498.5|9488.5|9497.8|9487.8|2
1638270420000|2021-11-30 11:07:00|9498|9488|9498.5|9488.5|9498.5|9488.5|9497.5|9487.5|6
1638270430000|2021-11-30 11:07:10|9498.3|9488.3|9498.5|9488.5|9498.5|9488.5|9498|9488|7
1638270440000|2021-11-30 11:07:20|9498.8|9488.8|9500|9490|9500.5|9490.5|9498.8|9488.8|10
1638270450000|2021-11-30 11:07:30|9500.3|9490.3|9500.3|9490.3|9501.5|9491.5|9500.3|9490.3|4
1638270460000|2021-11-30 11:07:40|9500.5|9490.5|9502|9492|9502|9492|9500|9490|10
1638270470000|2021-11-30 11:07:50|9501|9491|9501|9491|9501|9491|9500.5|9490.5|7
1638270480000|2021-11-30 11:08:00|9501.3|9491.3|9500|9490|9501.5|9491.5|9499.3|9489.3|14
1638270490000|2021-11-30 11:08:10|9499.3|9489.3|9500.5|9490.5|9500.8|9490.8|9498.5|9488.5|13
1638270500000|2021-11-30 11:08:20|9500.3|9490.3|9500.5|9490.5|9500.8|9490.8|9500.3|9490.3|5
1638270510000|2021-11-30 11:08:30|9500.8|9490.8|9501.5|9491.5|9502|9492|9500.5|9490.5|10
1638270520000|2021-11-30 11:08:40|9501.3|9491.3|9500.5|9490.5|9501.8|9491.8|9500.5|9490.5|12
1638270530000|2021-11-30 11:08:50|9500.8|9490.8|9500.5|9490.5|9501|9491|9500|9490|7
1638270540000|2021-11-30 11:09:00|9500.3|9490.3|9499|9489|9500.5|9490.5|9499|9489|9
1638270550000|2021-11-30 11:09:10|9499.5|9489.5|9499|9489|9499.5|9489.5|9499|9489|2
1638270560000|2021-11-30 11:09:20|9498.3|9488.3|9499.3|9489.3|9499.3|9489.3|9498.3|9488.3|3
1638270570000|2021-11-30 11:09:30|9499.8|9489.8|9499.3|9489.3|9499.8|9489.8|9499.3|9489.3|3
1638270590000|2021-11-30 11:09:50|9499.8|9489.8|9501|9491|9501|9491|9499.8|9489.8|2
1638270600000|2021-11-30 11:10:00|9500.8|9490.8|9499|9489|9500.8|9490.8|9498.8|9488.8|16
1638270620000|2021-11-30 11:10:20|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.5|9488.5|3
1638270630000|2021-11-30 11:10:30|9499|9489|9500.8|9490.8|9500.8|9490.8|9499|9489|5
1638270640000|2021-11-30 11:10:40|9500.3|9490.3|9500.3|9490.3|9500.8|9490.8|9500|9490|8
1638270650000|2021-11-30 11:10:50|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1638270660000|2021-11-30 11:11:00|9501|9491|9501|9491|9501|9491|9501|9491|1
1638270670000|2021-11-30 11:11:10|9501.3|9491.3|9502.3|9492.3|9502.5|9492.5|9501|9491|7
1638270680000|2021-11-30 11:11:20|9502|9492|9502.3|9492.3|9502.3|9492.3|9502|9492|2
1638270690000|2021-11-30 11:11:30|9502|9492|9502|9492|9502.3|9492.3|9502|9492|5
1638270700000|2021-11-30 11:11:40|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1638270710000|2021-11-30 11:11:50|9502.3|9492.3|9502.3|9492.3|9502.8|9492.8|9502|9492|7
1638270720000|2021-11-30 11:12:00|9502.8|9492.8|9499.8|9489.8|9502.8|9492.8|9499.5|9489.5|10
1638270730000|2021-11-30 11:12:10|9499.5|9489.5|9501.8|9491.8|9502|9492|9499.5|9489.5|17
1638270740000|2021-11-30 11:12:20|9501.5|9491.5|9502|9492|9502.3|9492.3|9501.5|9491.5|5
1638270750000|2021-11-30 11:12:30|9502.3|9492.3|9501.8|9491.8|9502.5|9492.5|9501.5|9491.5|8
1638270770000|2021-11-30 11:12:50|9502|9492|9502.3|9492.3|9502.5|9492.5|9502|9492|4
1638270780000|2021-11-30 11:13:00|9502.5|9492.5|9501.5|9491.5|9502.5|9492.5|9501.3|9491.3|5
1638270790000|2021-11-30 11:13:10|9501.3|9491.3|9501.3|9491.3|9501.8|9491.8|9501.3|9491.3|5
1638270800000|2021-11-30 11:13:20|9501.5|9491.5|9501|9491|9501.5|9491.5|9500.8|9490.8|7
1638270810000|2021-11-30 11:13:30|9500|9490|9498.3|9488.3|9500|9490|9497.5|9487.5|14
1638270820000|2021-11-30 11:13:40|9498|9488|9497.8|9487.8|9498|9488|9497.3|9487.3|7
1638270830000|2021-11-30 11:13:50|9497.3|9487.3|9497.5|9487.5|9497.5|9487.5|9497.3|9487.3|2
1638270840000|2021-11-30 11:14:00|9497.3|9487.3|9500.3|9490.3|9500.5|9490.5|9497.3|9487.3|13
1638270850000|2021-11-30 11:14:10|9500.5|9490.5|9496.3|9486.3|9500.5|9490.5|9496|9486|15
1638270860000|2021-11-30 11:14:20|9495.5|9485.5|9494.8|9484.8|9495.5|9485.5|9492.8|9482.8|10
1638270870000|2021-11-30 11:14:30|9494.3|9484.3|9495|9485|9495.3|9485.3|9494.3|9484.3|5
1638270880000|2021-11-30 11:14:40|9494.5|9484.5|9498.3|9488.3|9498.3|9488.3|9494.5|9484.5|7
1638270890000|2021-11-30 11:14:50|9498|9488|9498|9488|9498|9488|9497.8|9487.8|9
1638270900000|2021-11-30 11:15:00|9497.8|9487.8|9498.3|9488.3|9498.5|9488.5|9497.8|9487.8|6
1638270910000|2021-11-30 11:15:10|9498|9488|9498.3|9488.3|9498.3|9488.3|9498|9488|2
1638270920000|2021-11-30 11:15:20|9498|9488|9501.5|9491.5|9501.8|9491.8|9497.8|9487.8|9
1638270930000|2021-11-30 11:15:30|9501.8|9491.8|9501.8|9491.8|9502|9492|9501.5|9491.5|7
1638270940000|2021-11-30 11:15:40|9502|9492|9501.3|9491.3|9502|9492|9501.3|9491.3|8
1638270950000|2021-11-30 11:15:50|9501|9491|9501.3|9491.3|9501.3|9491.3|9501|9491|2
1638270960000|2021-11-30 11:16:00|9501|9491|9502.3|9492.3|9502.3|9492.3|9500.8|9490.8|3
1638270970000|2021-11-30 11:16:10|9502.5|9492.5|9502.3|9492.3|9502.5|9492.5|9502.3|9492.3|6
1638270980000|2021-11-30 11:16:20|9502.5|9492.5|9503.9|9493.9|9504|9494|9501.8|9491.8|9
1638270990000|2021-11-30 11:16:30|9504.1|9494.1|9506|9496|9506.5|9496.5|9503.8|9493.8|12
1638271000000|2021-11-30 11:16:40|9506.8|9496.8|9505.5|9495.5|9506.8|9496.8|9505|9495|11
1638271010000|2021-11-30 11:16:50|9505.8|9495.8|9507.8|9497.8|9507.8|9497.8|9505.8|9495.8|5
1638271020000|2021-11-30 11:17:00|9507.3|9497.3|9506.8|9496.8|9508.5|9498.5|9506.8|9496.8|10
1638271030000|2021-11-30 11:17:10|9507.3|9497.3|9507.8|9497.8|9507.8|9497.8|9507.3|9497.3|3
1638271040000|2021-11-30 11:17:20|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1638271050000|2021-11-30 11:17:30|9507.8|9497.8|9511.8|9501.8|9511.8|9501.8|9507.8|9497.8|10
1638271060000|2021-11-30 11:17:40|9511.3|9501.3|9510|9500|9511.3|9501.3|9510|9500|14
1638271070000|2021-11-30 11:17:50|9510.3|9500.3|9510|9500|9510.3|9500.3|9510|9500|2
1638271080000|2021-11-30 11:18:00|9509.5|9499.5|9512|9502|9512|9502|9509.5|9499.5|6
1638271090000|2021-11-30 11:18:10|9511.3|9501.3|9513.3|9503.3|9513.5|9503.5|9511.3|9501.3|6
1638271100000|2021-11-30 11:18:20|9512.8|9502.8|9512.5|9502.5|9513.3|9503.3|9512|9502|8
1638271110000|2021-11-30 11:18:30|9512.8|9502.8|9512.3|9502.3|9512.8|9502.8|9512.3|9502.3|7
1638271120000|2021-11-30 11:18:40|9512|9502|9513.3|9503.3|9513.3|9503.3|9511.8|9501.8|4
1638271130000|2021-11-30 11:18:50|9513|9503|9513|9503|9513|9503|9512.8|9502.8|3
1638271140000|2021-11-30 11:19:00|9512.8|9502.8|9513|9503|9513|9503|9512.8|9502.8|6
1638271150000|2021-11-30 11:19:10|9512.8|9502.8|9513.3|9503.3|9513.5|9503.5|9511.8|9501.8|10
1638271160000|2021-11-30 11:19:20|9512.8|9502.8|9512.8|9502.8|9513.3|9503.3|9512.8|9502.8|4
1638271170000|2021-11-30 11:19:30|9512.5|9502.5|9513|9503|9513.3|9503.3|9512.5|9502.5|7
1638271180000|2021-11-30 11:19:40|9512.8|9502.8|9514.5|9504.5|9515|9505|9512.8|9502.8|7
1638271190000|2021-11-30 11:19:50|9514.3|9504.3|9514.8|9504.8|9514.8|9504.8|9514.3|9504.3|5
1638271200000|2021-11-30 11:20:00|9514.5|9504.5|9515.3|9505.3|9515.5|9505.5|9514|9504|11
1638271210000|2021-11-30 11:20:10|9515|9505|9517.3|9507.3|9517.5|9507.5|9515|9505|10
1638271230000|2021-11-30 11:20:30|9517|9507|9516.5|9506.5|9517|9507|9516.3|9506.3|7
1638271260000|2021-11-30 11:21:00|9516.3|9506.3|9517.3|9507.3|9518.3|9508.3|9516.3|9506.3|9
1638271270000|2021-11-30 11:21:10|9517.5|9507.5|9518.3|9508.3|9518.3|9508.3|9517.3|9507.3|10
1638271280000|2021-11-30 11:21:20|9518.5|9508.5|9516.8|9506.8|9518.5|9508.5|9516|9506|6
1638271290000|2021-11-30 11:21:30|9517|9507|9517|9507|9517|9507|9517|9507|1
1638271300000|2021-11-30 11:21:40|9516.8|9506.8|9520.3|9510.3|9520.3|9510.3|9516.8|9506.8|10
1638271310000|2021-11-30 11:21:50|9520.5|9510.5|9520.3|9510.3|9520.5|9510.5|9519.8|9509.8|18
1638271320000|2021-11-30 11:22:00|9520|9510|9517.8|9507.8|9520.3|9510.3|9517.5|9507.5|11
1638271330000|2021-11-30 11:22:10|9517.5|9507.5|9517.5|9507.5|9517.8|9507.8|9516.5|9506.5|7
1638271340000|2021-11-30 11:22:20|9517.3|9507.3|9519.5|9509.5|9519.5|9509.5|9517|9507|9
1638271350000|2021-11-30 11:22:30|9519.3|9509.3|9518.8|9508.8|9519.3|9509.3|9518.5|9508.5|3
1638271360000|2021-11-30 11:22:40|9519|9509|9522|9512|9522.8|9512.8|9518.5|9508.5|16
1638271370000|2021-11-30 11:22:50|9523|9513|9521.5|9511.5|9525|9515|9521.5|9511.5|20
1638271380000|2021-11-30 11:23:00|9521.3|9511.3|9520.8|9510.8|9524.3|9514.3|9520.8|9510.8|18
1638271390000|2021-11-30 11:23:10|9522.5|9512.5|9521.3|9511.3|9522.8|9512.8|9521.3|9511.3|11
1638271400000|2021-11-30 11:23:20|9521.5|9511.5|9521|9511|9523|9513|9520|9510|10
1638271410000|2021-11-30 11:23:30|9521.3|9511.3|9520|9510|9522.5|9512.5|9520|9510|12
1638271420000|2021-11-30 11:23:40|9519.8|9509.8|9519.3|9509.3|9519.8|9509.8|9517.5|9507.5|12
1638271430000|2021-11-30 11:23:50|9519.5|9509.5|9519.5|9509.5|9521|9511|9519.5|9509.5|14
1638271440000|2021-11-30 11:24:00|9520|9510|9525.5|9515.5|9525.8|9515.8|9520|9510|10
1638271450000|2021-11-30 11:24:10|9525.3|9515.3|9524|9514|9525.8|9515.8|9524|9514|8
1638271460000|2021-11-30 11:24:20|9524.5|9514.5|9524.3|9514.3|9524.5|9514.5|9524.3|9514.3|6
1638271470000|2021-11-30 11:24:30|9524.5|9514.5|9524|9514|9525|9515|9524|9514|7
1638271480000|2021-11-30 11:24:40|9524.3|9514.3|9522.5|9512.5|9524.3|9514.3|9522.5|9512.5|6
1638271490000|2021-11-30 11:24:50|9523|9513|9522.8|9512.8|9523|9513|9522.3|9512.3|13
1638271500000|2021-11-30 11:25:00|9522.5|9512.5|9527.3|9517.3|9527.3|9517.3|9522.3|9512.3|12
1638271510000|2021-11-30 11:25:10|9527.8|9517.8|9526|9516|9527.8|9517.8|9526|9516|6
1638271520000|2021-11-30 11:25:20|9525.8|9515.8|9525.5|9515.5|9525.8|9515.8|9524.3|9514.3|7
1638271530000|2021-11-30 11:25:30|9525.3|9515.3|9526|9516|9526|9516|9525.3|9515.3|3
1638271540000|2021-11-30 11:25:40|9525.8|9515.8|9522.3|9512.3|9525.8|9515.8|9522.3|9512.3|9
1638271550000|2021-11-30 11:25:50|9522.8|9512.8|9522.3|9512.3|9522.8|9512.8|9521.5|9511.5|21
1638271560000|2021-11-30 11:26:00|9522|9512|9524.3|9514.3|9524.3|9514.3|9521.3|9511.3|8
1638271570000|2021-11-30 11:26:10|9524.5|9514.5|9527|9517|9527|9517|9524.5|9514.5|7
1638271580000|2021-11-30 11:26:20|9527.5|9517.5|9528.8|9518.8|9529|9519|9527.5|9517.5|9
1638271590000|2021-11-30 11:26:30|9528.5|9518.5|9526.5|9516.5|9528.5|9518.5|9526.3|9516.3|10
1638271600000|2021-11-30 11:26:40|9527|9517|9526.5|9516.5|9527|9517|9526.5|9516.5|10
1638271610000|2021-11-30 11:26:50|9527|9517|9525|9515|9527|9517|9525|9515|8
1638271620000|2021-11-30 11:27:00|9524.3|9514.3|9524|9514|9524.3|9514.3|9523.3|9513.3|7
1638271630000|2021-11-30 11:27:10|9524.5|9514.5|9525.5|9515.5|9526.8|9516.8|9523.8|9513.8|16
1638271640000|2021-11-30 11:27:20|9526|9516|9524.8|9514.8|9526|9516|9523.8|9513.8|15
1638271650000|2021-11-30 11:27:30|9525|9515|9525.3|9515.3|9526|9516|9524.8|9514.8|9
1638271660000|2021-11-30 11:27:40|9522.9|9512.9|9521.5|9511.5|9523.3|9513.3|9521.5|9511.5|7
1638271670000|2021-11-30 11:27:50|9521.3|9511.3|9518.3|9508.3|9521.3|9511.3|9518.3|9508.3|9
1638271680000|2021-11-30 11:28:00|9518|9508|9517.8|9507.8|9518|9508|9517.8|9507.8|2
1638271690000|2021-11-30 11:28:10|9517|9507|9516.8|9506.8|9517|9507|9515|9505|10
1638271700000|2021-11-30 11:28:20|9516.5|9506.5|9515|9505|9516.5|9506.5|9513.8|9503.8|9
1638271710000|2021-11-30 11:28:30|9515.3|9505.3|9516.5|9506.5|9516.5|9506.5|9515.3|9505.3|4
1638271730000|2021-11-30 11:28:50|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9516.5|9506.5|2
1638271740000|2021-11-30 11:29:00|9517.3|9507.3|9517.5|9507.5|9518|9508|9517|9507|8
1638271750000|2021-11-30 11:29:10|9518.5|9508.5|9516.3|9506.3|9518.5|9508.5|9516.3|9506.3|7
1638271760000|2021-11-30 11:29:20|9516.5|9506.5|9516.3|9506.3|9517|9507|9516.3|9506.3|10
1638271770000|2021-11-30 11:29:30|9516|9506|9516.8|9506.8|9517|9507|9516|9506|4
1638271780000|2021-11-30 11:29:40|9516.5|9506.5|9517.8|9507.8|9518.3|9508.3|9516.5|9506.5|12
1638271790000|2021-11-30 11:29:50|9518.3|9508.3|9518|9508|9518.5|9508.5|9517|9507|10
1638271800000|2021-11-30 11:30:00|9517.8|9507.8|9517|9507|9518.5|9508.5|9517|9507|14
1638271810000|2021-11-30 11:30:10|9516.8|9506.8|9519.3|9509.3|9519.5|9509.5|9516.3|9506.3|13
1638271820000|2021-11-30 11:30:20|9519.5|9509.5|9519.3|9509.3|9519.5|9509.5|9518.3|9508.3|4
1638271830000|2021-11-30 11:30:30|9519.5|9509.5|9519.3|9509.3|9519.8|9509.8|9519.3|9509.3|3
1638271840000|2021-11-30 11:30:40|9519.5|9509.5|9520|9510|9520|9510|9519|9509|10
1638271850000|2021-11-30 11:30:50|9520.3|9510.3|9521.5|9511.5|9521.5|9511.5|9520.3|9510.3|8
1638271860000|2021-11-30 11:31:00|9521.3|9511.3|9517.5|9507.5|9521.8|9511.8|9517.3|9507.3|19
1638271870000|2021-11-30 11:31:10|9514.8|9504.8|9515.8|9505.8|9517|9507|9514.5|9504.5|12
1638271880000|2021-11-30 11:31:20|9516.3|9506.3|9516.3|9506.3|9516.5|9506.5|9516|9506|5
1638271890000|2021-11-30 11:31:30|9516.5|9506.5|9519.5|9509.5|9519.8|9509.8|9516.5|9506.5|16
1638271900000|2021-11-30 11:31:40|9521.3|9511.3|9520.5|9510.5|9521.3|9511.3|9520.5|9510.5|5
1638271910000|2021-11-30 11:31:50|9521|9511|9521|9511|9521|9511|9521|9511|1
1638271920000|2021-11-30 11:32:00|9521.3|9511.3|9524.3|9514.3|9524.3|9514.3|9521.3|9511.3|7
1638271930000|2021-11-30 11:32:10|9524.5|9514.5|9526.8|9516.8|9526.8|9516.8|9524.3|9514.3|14
1638271940000|2021-11-30 11:32:20|9527|9517|9528|9518|9528|9518|9526.8|9516.8|8
1638271950000|2021-11-30 11:32:30|9528.3|9518.3|9527.8|9517.8|9528.3|9518.3|9527.8|9517.8|6
1638271960000|2021-11-30 11:32:40|9527.3|9517.3|9525.8|9515.8|9527.3|9517.3|9525.8|9515.8|8
1638271970000|2021-11-30 11:32:50|9526|9516|9525.5|9515.5|9526.5|9516.5|9525.5|9515.5|14
1638271980000|2021-11-30 11:33:00|9525.3|9515.3|9526.3|9516.3|9527.3|9517.3|9525|9515|5
1638271990000|2021-11-30 11:33:10|9526.8|9516.8|9528|9518|9528|9518|9526.8|9516.8|9
1638272000000|2021-11-30 11:33:20|9527.8|9517.8|9527.5|9517.5|9527.8|9517.8|9527|9517|14
1638272010000|2021-11-30 11:33:30|9527.8|9517.8|9528.5|9518.5|9529|9519|9527.5|9517.5|9
1638272020000|2021-11-30 11:33:40|9528|9518|9528.8|9518.8|9528.8|9518.8|9528|9518|7
1638272030000|2021-11-30 11:33:50|9529|9519|9527.5|9517.5|9529|9519|9527.3|9517.3|14
1638272040000|2021-11-30 11:34:00|9527.3|9517.3|9527.5|9517.5|9528|9518|9527.3|9517.3|8
1638272050000|2021-11-30 11:34:10|9527.8|9517.8|9526.5|9516.5|9527.8|9517.8|9526.5|9516.5|4
1638272070000|2021-11-30 11:34:30|9525.8|9515.8|9526.3|9516.3|9526.3|9516.3|9525.8|9515.8|3
1638272080000|2021-11-30 11:34:40|9526.5|9516.5|9528.8|9518.8|9528.8|9518.8|9526.5|9516.5|2
1638272090000|2021-11-30 11:34:50|9529|9519|9529|9519|9529|9519|9529|9519|1
1638272100000|2021-11-30 11:35:00|9528|9518|9528.3|9518.3|9528.5|9518.5|9527.5|9517.5|10
1638272110000|2021-11-30 11:35:10|9528|9518|9528.3|9518.3|9528.5|9518.5|9528|9518|6
1638272120000|2021-11-30 11:35:20|9528.5|9518.5|9526.8|9516.8|9528.5|9518.5|9526.8|9516.8|5
1638272130000|2021-11-30 11:35:30|9526.3|9516.3|9526.5|9516.5|9527.5|9517.5|9526|9516|16
1638272140000|2021-11-30 11:35:40|9526.3|9516.3|9527|9517|9527|9517|9526|9516|4
1638272150000|2021-11-30 11:35:50|9526.8|9516.8|9527.5|9517.5|9527.5|9517.5|9526|9516|6
1638272160000|2021-11-30 11:36:00|9528.5|9518.5|9528.5|9518.5|9528.8|9518.8|9528|9518|10
1638272170000|2021-11-30 11:36:10|9527.8|9517.8|9527|9517|9528|9518|9527|9517|7
1638272180000|2021-11-30 11:36:20|9526.8|9516.8|9527.5|9517.5|9527.5|9517.5|9526.5|9516.5|6
1638272190000|2021-11-30 11:36:30|9527.3|9517.3|9523.5|9513.5|9527.3|9517.3|9523.5|9513.5|9
1638272200000|2021-11-30 11:36:40|9523.8|9513.8|9525.5|9515.5|9525.5|9515.5|9523.5|9513.5|7
1638272210000|2021-11-30 11:36:50|9525.8|9515.8|9525.8|9515.8|9526|9516|9525.8|9515.8|3
1638272220000|2021-11-30 11:37:00|9525.5|9515.5|9527.5|9517.5|9527.5|9517.5|9525.5|9515.5|5
1638272230000|2021-11-30 11:37:10|9527|9517|9523.5|9513.5|9527|9517|9523.5|9513.5|12
1638272240000|2021-11-30 11:37:20|9523.3|9513.3|9522.3|9512.3|9523.3|9513.3|9522.3|9512.3|10
1638272250000|2021-11-30 11:37:30|9522.8|9512.8|9522|9512|9522.8|9512.8|9521.8|9511.8|6
1638272260000|2021-11-30 11:37:40|9522.3|9512.3|9522|9512|9522.5|9512.5|9522|9512|4
1638272270000|2021-11-30 11:37:50|9522.3|9512.3|9522.3|9512.3|9522.5|9512.5|9522|9512|5
1638272280000|2021-11-30 11:38:00|9522|9512|9522|9512|9522|9512|9522|9512|1
1638272290000|2021-11-30 11:38:10|9521.3|9511.3|9518.5|9508.5|9521.3|9511.3|9518.5|9508.5|2
1638272300000|2021-11-30 11:38:20|9519.5|9509.5|9521|9511|9521|9511|9519.5|9509.5|7
1638272310000|2021-11-30 11:38:30|9520.8|9510.8|9520.3|9510.3|9520.8|9510.8|9519|9509|8
1638272320000|2021-11-30 11:38:40|9520|9510|9519|9509|9520.3|9510.3|9518|9508|10
1638272330000|2021-11-30 11:38:50|9518.8|9508.8|9518.3|9508.3|9518.8|9508.8|9517.8|9507.8|10
1638272340000|2021-11-30 11:39:00|9518|9508|9518.8|9508.8|9520.3|9510.3|9518|9508|10
1638272350000|2021-11-30 11:39:10|9519.3|9509.3|9520.8|9510.8|9520.8|9510.8|9519.3|9509.3|4
1638272360000|2021-11-30 11:39:20|9520.5|9510.5|9519.3|9509.3|9520.5|9510.5|9518|9508|6
1638272370000|2021-11-30 11:39:30|9519.8|9509.8|9519|9509|9519.8|9509.8|9519|9509|2
1638272380000|2021-11-30 11:39:40|9518.8|9508.8|9520.5|9510.5|9520.5|9510.5|9518.8|9508.8|7
1638272390000|2021-11-30 11:39:50|9520.3|9510.3|9519.3|9509.3|9520.8|9510.8|9519.3|9509.3|8
1638272400000|2021-11-30 11:40:00|9519.5|9509.5|9524.8|9514.8|9525.3|9515.3|9519.5|9509.5|9
1638272410000|2021-11-30 11:40:10|9524.5|9514.5|9525.3|9515.3|9525.5|9515.5|9523.8|9513.8|6
1638272420000|2021-11-30 11:40:20|9525.5|9515.5|9525.8|9515.8|9526|9516|9525.5|9515.5|3
1638272430000|2021-11-30 11:40:30|9526.3|9516.3|9527.5|9517.5|9527.5|9517.5|9526.3|9516.3|3
1638272440000|2021-11-30 11:40:40|9527.3|9517.3|9526.3|9516.3|9528|9518|9526|9516|8
1638272450000|2021-11-30 11:40:50|9526.5|9516.5|9526.5|9516.5|9526.8|9516.8|9525.8|9515.8|5
1638272460000|2021-11-30 11:41:00|9525.3|9515.3|9528.3|9518.3|9528.5|9518.5|9525.3|9515.3|10
1638272470000|2021-11-30 11:41:10|9528.5|9518.5|9528|9518|9528.5|9518.5|9527.8|9517.8|4
1638272480000|2021-11-30 11:41:20|9527.8|9517.8|9528.3|9518.3|9528.3|9518.3|9527.8|9517.8|3
1638272490000|2021-11-30 11:41:30|9528|9518|9528|9518|9528|9518|9527.8|9517.8|3
1638272500000|2021-11-30 11:41:40|9527.8|9517.8|9528|9518|9528|9518|9527.8|9517.8|2
1638272510000|2021-11-30 11:41:50|9528.3|9518.3|9525.8|9515.8|9528.3|9518.3|9525.8|9515.8|7
1638272520000|2021-11-30 11:42:00|9525.5|9515.5|9524.5|9514.5|9525.5|9515.5|9524.5|9514.5|4
1638272530000|2021-11-30 11:42:10|9524.8|9514.8|9524.8|9514.8|9525|9515|9524.8|9514.8|3
1638272540000|2021-11-30 11:42:20|9525|9515|9524.8|9514.8|9525.8|9515.8|9524.8|9514.8|6
1638272550000|2021-11-30 11:42:30|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1638272560000|2021-11-30 11:42:40|9524.8|9514.8|9524|9514|9524.8|9514.8|9524|9514|6
1638272570000|2021-11-30 11:42:50|9523.5|9513.5|9523|9513|9523.5|9513.5|9523|9513|2
1638272580000|2021-11-30 11:43:00|9522.8|9512.8|9523|9513|9523|9513|9522.8|9512.8|2
1638272610000|2021-11-30 11:43:30|9523.5|9513.5|9528.3|9518.3|9528.3|9518.3|9523.5|9513.5|6
1638272620000|2021-11-30 11:43:40|9528|9518|9526.3|9516.3|9528|9518|9526.3|9516.3|6
1638272630000|2021-11-30 11:43:50|9526.5|9516.5|9526|9516|9526.5|9516.5|9526|9516|7
1638272640000|2021-11-30 11:44:00|9526.3|9516.3|9525.8|9515.8|9526.8|9516.8|9525.8|9515.8|18
1638272650000|2021-11-30 11:44:10|9526|9516|9526|9516|9526|9516|9525.8|9515.8|11
1638272660000|2021-11-30 11:44:20|9526.3|9516.3|9526|9516|9526.3|9516.3|9525.8|9515.8|6
1638272670000|2021-11-30 11:44:30|9525.8|9515.8|9525.8|9515.8|9526|9516|9524.5|9514.5|9
1638272680000|2021-11-30 11:44:40|9525.5|9515.5|9524.5|9514.5|9525.5|9515.5|9524.3|9514.3|8
1638272690000|2021-11-30 11:44:50|9525|9515|9524.8|9514.8|9525|9515|9524.5|9514.5|6
1638272700000|2021-11-30 11:45:00|9524|9514|9524|9514|9524.8|9514.8|9524|9514|15
1638272710000|2021-11-30 11:45:10|9523.8|9513.8|9524.5|9514.5|9524.8|9514.8|9523.8|9513.8|13
1638272720000|2021-11-30 11:45:20|9524.3|9514.3|9523|9513|9524.3|9514.3|9522.8|9512.8|6
1638272730000|2021-11-30 11:45:30|9522.8|9512.8|9523|9513|9523|9513|9522.8|9512.8|4
1638272740000|2021-11-30 11:45:40|9522.8|9512.8|9520|9510|9522.8|9512.8|9520|9510|13
1638272750000|2021-11-30 11:45:50|9520.3|9510.3|9520.5|9510.5|9520.8|9510.8|9519.8|9509.8|10
1638272760000|2021-11-30 11:46:00|9520.8|9510.8|9519.5|9509.5|9521|9511|9519.3|9509.3|12
1638272770000|2021-11-30 11:46:10|9519|9509|9519|9509|9519|9509|9519|9509|1
1638272780000|2021-11-30 11:46:20|9518.5|9508.5|9522.6|9512.6|9522.6|9512.6|9518.5|9508.5|9
1638272790000|2021-11-30 11:46:30|9523.6|9513.6|9524.5|9514.5|9524.8|9514.8|9523.6|9513.6|3
1638272800000|2021-11-30 11:46:40|9524.3|9514.3|9523.5|9513.5|9524.5|9514.5|9523.3|9513.3|7
1638272810000|2021-11-30 11:46:50|9523.8|9513.8|9524.5|9514.5|9525.3|9515.3|9523.5|9513.5|13
1638272820000|2021-11-30 11:47:00|9524|9514|9524|9514|9524|9514|9524|9514|1
1638272830000|2021-11-30 11:47:10|9524.8|9514.8|9525|9515|9525.3|9515.3|9524.5|9514.5|6
1638272840000|2021-11-30 11:47:20|9523.8|9513.8|9520.1|9510.1|9524|9514|9520.1|9510.1|9
1638272850000|2021-11-30 11:47:30|9520.4|9510.4|9520|9510|9521.5|9511.5|9519.4|9509.4|14
1638272860000|2021-11-30 11:47:40|9519.8|9509.8|9519.5|9509.5|9520|9510|9519.5|9509.5|3
1638272870000|2021-11-30 11:47:50|9518.3|9508.3|9520|9510|9520|9510|9518.3|9508.3|5
1638272880000|2021-11-30 11:48:00|9520.5|9510.5|9519.5|9509.5|9520.5|9510.5|9519.5|9509.5|6
1638272890000|2021-11-30 11:48:10|9519.8|9509.8|9519.5|9509.5|9520|9510|9518.3|9508.3|8
1638272900000|2021-11-30 11:48:20|9519.8|9509.8|9522|9512|9522|9512|9519.8|9509.8|10
1638272910000|2021-11-30 11:48:30|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9520.8|9510.8|5
1638272920000|2021-11-30 11:48:40|9522.5|9512.5|9526|9516|9526|9516|9522.5|9512.5|7
1638272930000|2021-11-30 11:48:50|9525.8|9515.8|9524.8|9514.8|9526|9516|9524.8|9514.8|6
1638272940000|2021-11-30 11:49:00|9524.3|9514.3|9523.3|9513.3|9525|9515|9523.3|9513.3|11
1638272950000|2021-11-30 11:49:10|9523.8|9513.8|9523.3|9513.3|9523.8|9513.8|9523.3|9513.3|2
1638272970000|2021-11-30 11:49:30|9523.8|9513.8|9525|9515|9525.3|9515.3|9523.8|9513.8|6
1638272980000|2021-11-30 11:49:40|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|1
1638272990000|2021-11-30 11:49:50|9524.5|9514.5|9525|9515|9525|9515|9524.5|9514.5|7
1638273000000|2021-11-30 11:50:00|9525.3|9515.3|9525.8|9515.8|9525.8|9515.8|9525.3|9515.3|9
1638273010000|2021-11-30 11:50:10|9525.5|9515.5|9525.8|9515.8|9526|9516|9525.5|9515.5|6
1638273020000|2021-11-30 11:50:20|9526|9516|9526|9516|9526.5|9516.5|9525.5|9515.5|9
1638273030000|2021-11-30 11:50:30|9526.5|9516.5|9527.5|9517.5|9527.8|9517.8|9525.5|9515.5|14
1638273040000|2021-11-30 11:50:40|9527.3|9517.3|9528.3|9518.3|9528.3|9518.3|9526.5|9516.5|17
1638273050000|2021-11-30 11:50:50|9528|9518|9526|9516|9529.3|9519.3|9526|9516|12
1638273060000|2021-11-30 11:51:00|9526.3|9516.3|9526.5|9516.5|9526.5|9516.5|9525|9515|10
1638273070000|2021-11-30 11:51:10|9526.8|9516.8|9526.5|9516.5|9527.3|9517.3|9526.5|9516.5|11
1638273080000|2021-11-30 11:51:20|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1638273090000|2021-11-30 11:51:30|9526|9516|9525.5|9515.5|9526.5|9516.5|9525.3|9515.3|11
1638273100000|2021-11-30 11:51:40|9525|9515|9522.8|9512.8|9525.3|9515.3|9522.8|9512.8|6
1638273110000|2021-11-30 11:51:50|9522.5|9512.5|9522.8|9512.8|9522.8|9512.8|9522.5|9512.5|6
1638273120000|2021-11-30 11:52:00|9522.5|9512.5|9522.8|9512.8|9522.8|9512.8|9522.5|9512.5|6
1638273150000|2021-11-30 11:52:30|9523|9513|9522.8|9512.8|9523.3|9513.3|9522.8|9512.8|4
1638273160000|2021-11-30 11:52:40|9523|9513|9522.8|9512.8|9523.3|9513.3|9522.8|9512.8|4
1638273170000|2021-11-30 11:52:50|9522.5|9512.5|9521.8|9511.8|9522.5|9512.5|9521.5|9511.5|3
1638273180000|2021-11-30 11:53:00|9522|9512|9522|9512|9522.5|9512.5|9521.3|9511.3|11
1638273190000|2021-11-30 11:53:10|9522.3|9512.3|9521.5|9511.5|9522.3|9512.3|9521.5|9511.5|5
1638273200000|2021-11-30 11:53:20|9521.3|9511.3|9519.8|9509.8|9522|9512|9519.8|9509.8|10
1638273210000|2021-11-30 11:53:30|9519.5|9509.5|9519.3|9509.3|9520|9510|9519.3|9509.3|10
1638273220000|2021-11-30 11:53:40|9518|9508|9517.5|9507.5|9518.8|9508.8|9517.5|9507.5|12
1638273230000|2021-11-30 11:53:50|9518|9508|9518|9508|9518.3|9508.3|9518|9508|3
1638273240000|2021-11-30 11:54:00|9518.5|9508.5|9517.8|9507.8|9518.5|9508.5|9517|9507|10
1638273250000|2021-11-30 11:54:10|9517.3|9507.3|9517|9507|9517.8|9507.8|9517|9507|17
1638273260000|2021-11-30 11:54:20|9517.5|9507.5|9517.3|9507.3|9517.8|9507.8|9517.3|9507.3|6
1638273270000|2021-11-30 11:54:30|9516.8|9506.8|9518.3|9508.3|9518.5|9508.5|9516.5|9506.5|8
1638273280000|2021-11-30 11:54:40|9518|9508|9518|9508|9518|9508|9518|9508|1
1638273290000|2021-11-30 11:54:50|9518.3|9508.3|9518.5|9508.5|9518.5|9508.5|9518.3|9508.3|4
1638273300000|2021-11-30 11:55:00|9519.3|9509.3|9518.5|9508.5|9519.5|9509.5|9518.5|9508.5|10
1638273310000|2021-11-30 11:55:10|9518.8|9508.8|9519|9509|9519.3|9509.3|9518.8|9508.8|12
1638273320000|2021-11-30 11:55:20|9518.8|9508.8|9519.5|9509.5|9519.5|9509.5|9518.5|9508.5|11
1638273330000|2021-11-30 11:55:30|9519.3|9509.3|9518.5|9508.5|9520.3|9510.3|9518.5|9508.5|12
1638273340000|2021-11-30 11:55:40|9518.3|9508.3|9518|9508|9518.5|9508.5|9517.3|9507.3|20
1638273350000|2021-11-30 11:55:50|9518.3|9508.3|9518.3|9508.3|9518.5|9508.5|9518|9508|7
1638273360000|2021-11-30 11:56:00|9518|9508|9517|9507|9518|9508|9516.5|9506.5|9
1638273370000|2021-11-30 11:56:10|9517.5|9507.5|9518|9508|9518|9508|9517.3|9507.3|8
1638273380000|2021-11-30 11:56:20|9517.8|9507.8|9518.5|9508.5|9518.5|9508.5|9517.8|9507.8|7
1638273390000|2021-11-30 11:56:30|9518.3|9508.3|9519|9509|9519|9509|9518|9508|8
1638273400000|2021-11-30 11:56:40|9519.3|9509.3|9517.5|9507.5|9519.3|9509.3|9517.5|9507.5|4
1638273410000|2021-11-30 11:56:50|9518|9508|9518|9508|9518.5|9508.5|9518|9508|9
1638273420000|2021-11-30 11:57:00|9518.3|9508.3|9517.5|9507.5|9518.8|9508.8|9517.5|9507.5|7
1638273430000|2021-11-30 11:57:10|9517.8|9507.8|9516.3|9506.3|9518|9508|9516|9506|8
1638273440000|2021-11-30 11:57:20|9516.8|9506.8|9519.8|9509.8|9520.3|9510.3|9516.8|9506.8|9
1638273450000|2021-11-30 11:57:30|9520|9510|9519.8|9509.8|9520.3|9510.3|9519.5|9509.5|7
1638273460000|2021-11-30 11:57:40|9519.5|9509.5|9519.5|9509.5|9519.8|9509.8|9519.3|9509.3|7
1638273470000|2021-11-30 11:57:50|9519.3|9509.3|9519.3|9509.3|9519.5|9509.5|9519.3|9509.3|7
1638273480000|2021-11-30 11:58:00|9519.8|9509.8|9521|9511|9521.1|9511.1|9519.8|9509.8|8
1638273490000|2021-11-30 11:58:10|9521.1|9511.1|9521|9511|9521.5|9511.5|9520.5|9510.5|11
1638273500000|2021-11-30 11:58:20|9520.8|9510.8|9523.8|9513.8|9524.5|9514.5|9520.8|9510.8|8
1638273510000|2021-11-30 11:58:30|9523.5|9513.5|9524.3|9514.3|9524.6|9514.6|9523.5|9513.5|7
1638273520000|2021-11-30 11:58:40|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|1
1638273530000|2021-11-30 11:58:50|9525|9515|9525.5|9515.5|9526|9516|9525|9515|6
1638273540000|2021-11-30 11:59:00|9525.3|9515.3|9525.3|9515.3|9525.5|9515.5|9525|9515|7
1638273550000|2021-11-30 11:59:10|9525.5|9515.5|9524|9514|9525.5|9515.5|9524|9514|5
1638273560000|2021-11-30 11:59:20|9523.8|9513.8|9521.5|9511.5|9524|9514|9521.5|9511.5|6
1638273570000|2021-11-30 11:59:30|9521|9511|9521|9511|9522|9512|9520.8|9510.8|6
1638273580000|2021-11-30 11:59:40|9521.5|9511.5|9520.5|9510.5|9521.8|9511.8|9520.3|9510.3|9
1638273590000|2021-11-30 11:59:50|9521|9511|9522.3|9512.3|9522.8|9512.8|9520.8|9510.8|14
1638273600000|2021-11-30 12:00:00|9522|9512|9521.3|9511.3|9522|9512|9520.5|9510.5|12
1638273610000|2021-11-30 12:00:10|9522.3|9512.3|9522.5|9512.5|9523.8|9513.8|9521.8|9511.8|13
1638273620000|2021-11-30 12:00:20|9522.3|9512.3|9522.3|9512.3|9522.5|9512.5|9522.3|9512.3|5
1638273630000|2021-11-30 12:00:30|9522.5|9512.5|9523.3|9513.3|9524|9514|9522.5|9512.5|6
1638273640000|2021-11-30 12:00:40|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523|9513|5
1638273650000|2021-11-30 12:00:50|9523.3|9513.3|9523.8|9513.8|9523.8|9513.8|9522.3|9512.3|4
1638273660000|2021-11-30 12:01:00|9524|9514|9523.5|9513.5|9525.5|9515.5|9523|9513|9
1638273670000|2021-11-30 12:01:10|9523.3|9513.3|9523|9513|9523.3|9513.3|9522.8|9512.8|4
1638273680000|2021-11-30 12:01:20|9522.8|9512.8|9523.5|9513.5|9523.5|9513.5|9522.8|9512.8|4
1638273690000|2021-11-30 12:01:30|9523.8|9513.8|9523.3|9513.3|9523.8|9513.8|9523.3|9513.3|4
1638273700000|2021-11-30 12:01:40|9523|9513|9522.5|9512.5|9523|9513|9522.5|9512.5|2
1638273710000|2021-11-30 12:01:50|9521|9511|9520.8|9510.8|9521|9511|9520.3|9510.3|13
1638273720000|2021-11-30 12:02:00|9521|9511|9522.1|9512.1|9522.1|9512.1|9521|9511|3
1638273730000|2021-11-30 12:02:10|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|1
1638273740000|2021-11-30 12:02:20|9521|9511|9521|9511|9521|9511|9521|9511|1
1638273750000|2021-11-30 12:02:30|9520.3|9510.3|9520.5|9510.5|9520.8|9510.8|9520.3|9510.3|4
1638273760000|2021-11-30 12:02:40|9520.8|9510.8|9520|9510|9520.8|9510.8|9520|9510|3
1638273770000|2021-11-30 12:02:50|9519|9509|9515|9505|9519|9509|9515|9505|13
1638273780000|2021-11-30 12:03:00|9515.3|9505.3|9515.5|9505.5|9515.8|9505.8|9514.8|9504.8|9
1638273790000|2021-11-30 12:03:10|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.3|9504.3|5
1638273810000|2021-11-30 12:03:30|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9514.3|9504.3|2
1638273820000|2021-11-30 12:03:40|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9514|9504|4
1638273830000|2021-11-30 12:03:50|9514|9504|9515|9505|9515|9505|9514|9504|2
1638273850000|2021-11-30 12:04:10|9515.3|9505.3|9516|9506|9516.3|9506.3|9515.3|9505.3|8
1638273860000|2021-11-30 12:04:20|9515.8|9505.8|9517.3|9507.3|9517.8|9507.8|9515.8|9505.8|13
1638273870000|2021-11-30 12:04:30|9517|9507|9514|9504|9517|9507|9514|9504|11
1638273880000|2021-11-30 12:04:40|9514.3|9504.3|9514|9504|9514.3|9504.3|9514|9504|2
1638273890000|2021-11-30 12:04:50|9514.3|9504.3|9514|9504|9516|9506|9514|9504|7
1638273900000|2021-11-30 12:05:00|9514.3|9504.3|9515.5|9505.5|9515.5|9505.5|9514|9504|9
1638273910000|2021-11-30 12:05:10|9515.8|9505.8|9518|9508|9518|9508|9515.5|9505.5|13
1638273920000|2021-11-30 12:05:20|9517.8|9507.8|9518|9508|9518|9508|9516.8|9506.8|5
1638273930000|2021-11-30 12:05:30|9518.3|9508.3|9517.5|9507.5|9518.3|9508.3|9517.5|9507.5|6
1638273940000|2021-11-30 12:05:40|9518|9508|9516|9506|9518.3|9508.3|9516|9506|4
1638273950000|2021-11-30 12:05:50|9515.3|9505.3|9516.3|9506.3|9516.3|9506.3|9515.3|9505.3|3
1638273960000|2021-11-30 12:06:00|9517|9507|9516|9506|9517.5|9507.5|9516|9506|7
1638273970000|2021-11-30 12:06:10|9515.5|9505.5|9514.9|9504.9|9515.5|9505.5|9513|9503|8
1638273980000|2021-11-30 12:06:20|9513.3|9503.3|9515|9505|9516.8|9506.8|9511.6|9501.6|15
1638273990000|2021-11-30 12:06:30|9514.8|9504.8|9512.5|9502.5|9514.8|9504.8|9509.4|9499.4|15
1638274000000|2021-11-30 12:06:40|9512.8|9502.8|9510.1|9500.1|9512.8|9502.8|9509.5|9499.5|24
1638274010000|2021-11-30 12:06:50|9510|9500|9510.5|9500.5|9510.5|9500.5|9508.5|9498.5|12
1638274020000|2021-11-30 12:07:00|9508.5|9498.5|9510.8|9500.8|9510.8|9500.8|9508.5|9498.5|12
1638274030000|2021-11-30 12:07:10|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510|9500|7
1638274040000|2021-11-30 12:07:20|9510.3|9500.3|9516|9506|9516|9506|9509.4|9499.4|20
1638274050000|2021-11-30 12:07:30|9516.6|9506.6|9517.8|9507.8|9517.8|9507.8|9516.6|9506.6|2
1638274060000|2021-11-30 12:07:40|9518|9508|9517.5|9507.5|9519.5|9509.5|9517.5|9507.5|4
1638274070000|2021-11-30 12:07:50|9518|9508|9517.8|9507.8|9518|9508|9517.5|9507.5|4
1638274090000|2021-11-30 12:08:10|9518|9508|9517.8|9507.8|9521.8|9511.8|9517|9507|15
1638274100000|2021-11-30 12:08:20|9518|9508|9517.5|9507.5|9518.5|9508.5|9517|9507|5
1638274110000|2021-11-30 12:08:30|9517.3|9507.3|9517.3|9507.3|9517.5|9507.5|9516.8|9506.8|6
1638274120000|2021-11-30 12:08:40|9517.5|9507.5|9516.8|9506.8|9518|9508|9516|9506|10
1638274130000|2021-11-30 12:08:50|9517.5|9507.5|9517|9507|9517.5|9507.5|9516|9506|8
1638274140000|2021-11-30 12:09:00|9517.3|9507.3|9516.5|9506.5|9517.3|9507.3|9516.5|9506.5|6
1638274150000|2021-11-30 12:09:10|9516.3|9506.3|9516.5|9506.5|9516.5|9506.5|9515.8|9505.8|3
1638274160000|2021-11-30 12:09:20|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9515.8|9505.8|4
1638274170000|2021-11-30 12:09:30|9516|9506|9515.8|9505.8|9516|9506|9515.5|9505.5|10
1638274180000|2021-11-30 12:09:40|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9514.3|9504.3|5
1638274190000|2021-11-30 12:09:50|9515.5|9505.5|9511|9501|9516.8|9506.8|9508.9|9498.9|13
1638274200000|2021-11-30 12:10:00|9512|9502|9513.8|9503.8|9513.8|9503.8|9512|9502|5
1638274210000|2021-11-30 12:10:10|9514.3|9504.3|9513.5|9503.5|9516|9506|9513.3|9503.3|9
1638274220000|2021-11-30 12:10:20|9513.8|9503.8|9513.8|9503.8|9514.3|9504.3|9513.5|9503.5|7
1638274230000|2021-11-30 12:10:30|9513.5|9503.5|9513.8|9503.8|9514|9504|9513.5|9503.5|3
1638274240000|2021-11-30 12:10:40|9514|9504|9516.8|9506.8|9516.8|9506.8|9514|9504|6
1638274250000|2021-11-30 12:10:50|9517|9507|9519.8|9509.8|9519.8|9509.8|9517|9507|8
1638274260000|2021-11-30 12:11:00|9519.5|9509.5|9520.5|9510.5|9520.5|9510.5|9519.5|9509.5|5
1638274270000|2021-11-30 12:11:10|9519.8|9509.8|9521|9511|9521.3|9511.3|9518.8|9508.8|11
1638274280000|2021-11-30 12:11:20|9521.5|9511.5|9520.5|9510.5|9521.5|9511.5|9520.5|9510.5|14
1638274290000|2021-11-30 12:11:30|9520.8|9510.8|9520.8|9510.8|9521|9511|9520.3|9510.3|12
1638274300000|2021-11-30 12:11:40|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.3|9510.3|3
1638274310000|2021-11-30 12:11:50|9520.3|9510.3|9519|9509|9520.3|9510.3|9518.8|9508.8|5
1638274320000|2021-11-30 12:12:00|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1638274330000|2021-11-30 12:12:10|9518.5|9508.5|9518.3|9508.3|9518.8|9508.8|9517.8|9507.8|6
1638274340000|2021-11-30 12:12:20|9518|9508|9515.8|9505.8|9518|9508|9515.8|9505.8|14
1638274350000|2021-11-30 12:12:30|9516.3|9506.3|9516.3|9506.3|9516.5|9506.5|9515.5|9505.5|14
1638274360000|2021-11-30 12:12:40|9516.8|9506.8|9519|9509|9519|9509|9516.8|9506.8|11
1638274370000|2021-11-30 12:12:50|9518.8|9508.8|9518.8|9508.8|9519.5|9509.5|9518.3|9508.3|15
1638274380000|2021-11-30 12:13:00|9519.3|9509.3|9517.5|9507.5|9519.3|9509.3|9517|9507|14
1638274390000|2021-11-30 12:13:10|9517.8|9507.8|9517.5|9507.5|9517.8|9507.8|9516.3|9506.3|10
1638274400000|2021-11-30 12:13:20|9518|9508|9517|9507|9518.5|9508.5|9516.8|9506.8|6
1638274410000|2021-11-30 12:13:30|9517.3|9507.3|9519.3|9509.3|9519.3|9509.3|9517.3|9507.3|13
1638274420000|2021-11-30 12:13:40|9519|9509|9513.3|9503.3|9519|9509|9512.5|9502.5|12
1638274430000|2021-11-30 12:13:50|9513|9503|9513|9503|9513.5|9503.5|9513|9503|7
1638274440000|2021-11-30 12:14:00|9513.3|9503.3|9516|9506|9518|9508|9513|9503|10
1638274450000|2021-11-30 12:14:10|9516.3|9506.3|9517.3|9507.3|9518.3|9508.3|9516.3|9506.3|13
1638274460000|2021-11-30 12:14:20|9517.5|9507.5|9516.8|9506.8|9518|9508|9516.8|9506.8|11
1638274470000|2021-11-30 12:14:30|9517.5|9507.5|9516.3|9506.3|9517.8|9507.8|9516.1|9506.1|6
1638274480000|2021-11-30 12:14:40|9516.5|9506.5|9518|9508|9518|9508|9516.5|9506.5|2
1638274490000|2021-11-30 12:14:50|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1638274500000|2021-11-30 12:15:00|9517.5|9507.5|9517.3|9507.3|9517.5|9507.5|9516.5|9506.5|5
1638274510000|2021-11-30 12:15:10|9517|9507|9518.5|9508.5|9518.5|9508.5|9517|9507|4
1638274520000|2021-11-30 12:15:20|9518.8|9508.8|9518.3|9508.3|9518.8|9508.8|9518.3|9508.3|11
1638274530000|2021-11-30 12:15:30|9518.5|9508.5|9518.5|9508.5|9518.8|9508.8|9518.3|9508.3|5
1638274540000|2021-11-30 12:15:40|9518.3|9508.3|9518.3|9508.3|9518.5|9508.5|9518.3|9508.3|3
1638274550000|2021-11-30 12:15:50|9517.5|9507.5|9516|9506|9517.5|9507.5|9516|9506|3
1638274560000|2021-11-30 12:16:00|9516.3|9506.3|9517.8|9507.8|9517.8|9507.8|9516.3|9506.3|3
1638274570000|2021-11-30 12:16:10|9517.3|9507.3|9516.3|9506.3|9517.5|9507.5|9516.3|9506.3|11
1638274580000|2021-11-30 12:16:20|9516.5|9506.5|9516.3|9506.3|9516.5|9506.5|9516.3|9506.3|2
1638274590000|2021-11-30 12:16:30|9516|9506|9516.5|9506.5|9516.8|9506.8|9516|9506|3
1638274600000|2021-11-30 12:16:40|9516.8|9506.8|9516.3|9506.3|9516.8|9506.8|9516.3|9506.3|5
1638274610000|2021-11-30 12:16:50|9516.5|9506.5|9516.3|9506.3|9516.5|9506.5|9516|9506|6
1638274620000|2021-11-30 12:17:00|9516|9506|9515.8|9505.8|9516|9506|9515.8|9505.8|2
1638274630000|2021-11-30 12:17:10|9516|9506|9517.8|9507.8|9517.8|9507.8|9516|9506|4
1638274640000|2021-11-30 12:17:20|9518|9508|9518.8|9508.8|9519.3|9509.3|9518|9508|6
1638274650000|2021-11-30 12:17:30|9519|9509|9519.3|9509.3|9519.5|9509.5|9517.8|9507.8|13
1638274660000|2021-11-30 12:17:40|9519.5|9509.5|9519.3|9509.3|9519.5|9509.5|9519.3|9509.3|2
1638274670000|2021-11-30 12:17:50|9519.5|9509.5|9518.5|9508.5|9519.8|9509.8|9518|9508|10
1638274680000|2021-11-30 12:18:00|9518.8|9508.8|9518.8|9508.8|9519.3|9509.3|9518.8|9508.8|6
1638274690000|2021-11-30 12:18:10|9518.5|9508.5|9519|9509|9519|9509|9517.8|9507.8|6
1638274700000|2021-11-30 12:18:20|9520|9510|9520.6|9510.6|9520.6|9510.6|9520|9510|3
1638274710000|2021-11-30 12:18:30|9520.8|9510.8|9521.9|9511.9|9521.9|9511.9|9520.8|9510.8|8
1638274720000|2021-11-30 12:18:40|9522|9512|9522.8|9512.8|9524|9514|9521.3|9511.3|9
1638274730000|2021-11-30 12:18:50|9522.5|9512.5|9522.5|9512.5|9523|9513|9521.5|9511.5|10
1638274740000|2021-11-30 12:19:00|9522.8|9512.8|9521.8|9511.8|9522.8|9512.8|9521.8|9511.8|7
1638274750000|2021-11-30 12:19:10|9521.5|9511.5|9521|9511|9521.5|9511.5|9521|9511|3
1638274760000|2021-11-30 12:19:20|9521.3|9511.3|9521.6|9511.6|9521.6|9511.6|9521|9511|6
1638274770000|2021-11-30 12:19:30|9521.8|9511.8|9518.8|9508.8|9522.3|9512.3|9517.8|9507.8|16
1638274780000|2021-11-30 12:19:40|9518.5|9508.5|9518|9508|9518.8|9508.8|9518|9508|9
1638274790000|2021-11-30 12:19:50|9518.3|9508.3|9518.5|9508.5|9518.5|9508.5|9518.3|9508.3|2
1638274800000|2021-11-30 12:20:00|9518.3|9508.3|9518.8|9508.8|9519|9509|9518.3|9508.3|9
1638274810000|2021-11-30 12:20:10|9518.5|9508.5|9518|9508|9518.5|9508.5|9517.8|9507.8|9
1638274820000|2021-11-30 12:20:20|9518.3|9508.3|9516.8|9506.8|9519|9509|9516.5|9506.5|5
1638274830000|2021-11-30 12:20:30|9517|9507|9518.5|9508.5|9519|9509|9517|9507|9
1638274840000|2021-11-30 12:20:40|9517.8|9507.8|9521.8|9511.8|9521.8|9511.8|9517.8|9507.8|10
1638274850000|2021-11-30 12:20:50|9521.5|9511.5|9523.5|9513.5|9523.5|9513.5|9521.5|9511.5|5
1638274860000|2021-11-30 12:21:00|9523.3|9513.3|9524|9514|9524.8|9514.8|9523.3|9513.3|7
1638274870000|2021-11-30 12:21:10|9523.8|9513.8|9522.3|9512.3|9523.8|9513.8|9522.3|9512.3|6
1638274880000|2021-11-30 12:21:20|9522.5|9512.5|9522|9512|9522.5|9512.5|9522|9512|3
1638274900000|2021-11-30 12:21:40|9522.3|9512.3|9521.8|9511.8|9522.3|9512.3|9521.8|9511.8|3
1638274910000|2021-11-30 12:21:50|9522|9512|9524|9514|9524|9514|9522|9512|2
1638274920000|2021-11-30 12:22:00|9524.3|9514.3|9525.3|9515.3|9525.5|9515.5|9524.3|9514.3|8
1638274930000|2021-11-30 12:22:10|9525.8|9515.8|9525|9515|9528|9518|9524.8|9514.8|12
1638274940000|2021-11-30 12:22:20|9524.8|9514.8|9524.3|9514.3|9524.8|9514.8|9523.8|9513.8|7
1638274960000|2021-11-30 12:22:40|9524|9514|9522.5|9512.5|9524|9514|9522.3|9512.3|3
1638274970000|2021-11-30 12:22:50|9522.3|9512.3|9521.8|9511.8|9522.5|9512.5|9521.8|9511.8|4
1638274980000|2021-11-30 12:23:00|9522.3|9512.3|9523.5|9513.5|9523.5|9513.5|9522.3|9512.3|2
1638274990000|2021-11-30 12:23:10|9523.8|9513.8|9525.3|9515.3|9525.3|9515.3|9523.5|9513.5|7
1638275000000|2021-11-30 12:23:20|9525.5|9515.5|9523.8|9513.8|9525.5|9515.5|9523.5|9513.5|6
1638275010000|2021-11-30 12:23:30|9524|9514|9523.8|9513.8|9524|9514|9523.3|9513.3|7
1638275020000|2021-11-30 12:23:40|9523.5|9513.5|9523.8|9513.8|9524|9514|9523.5|9513.5|9
1638275030000|2021-11-30 12:23:50|9524|9514|9524.3|9514.3|9524.3|9514.3|9523.8|9513.8|4
1638275050000|2021-11-30 12:24:10|9524.5|9514.5|9526.3|9516.3|9526.3|9516.3|9524.5|9514.5|4
1638275060000|2021-11-30 12:24:20|9527|9517|9533|9523|9533.8|9523.8|9527|9517|11
1638275070000|2021-11-30 12:24:30|9533.3|9523.3|9534.5|9524.5|9535.5|9525.5|9533|9523|10
1638275080000|2021-11-30 12:24:40|9534.3|9524.3|9532|9522|9534.3|9524.3|9532|9522|13
1638275090000|2021-11-30 12:24:50|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9531|9521|9
1638275100000|2021-11-30 12:25:00|9531.3|9521.3|9531|9521|9533|9523|9531|9521|8
1638275110000|2021-11-30 12:25:10|9531.3|9521.3|9531|9521|9531.3|9521.3|9531|9521|4
1638275120000|2021-11-30 12:25:20|9532|9522|9533|9523|9534.3|9524.3|9532|9522|8
1638275130000|2021-11-30 12:25:30|9533.8|9523.8|9533.3|9523.3|9533.8|9523.8|9531.8|9521.8|19
1638275140000|2021-11-30 12:25:40|9532.8|9522.8|9531.3|9521.3|9532.8|9522.8|9531.3|9521.3|3
1638275150000|2021-11-30 12:25:50|9531.8|9521.8|9531.5|9521.5|9532.5|9522.5|9530.5|9520.5|6
1638275160000|2021-11-30 12:26:00|9531.8|9521.8|9530.3|9520.3|9531.8|9521.8|9530.3|9520.3|11
1638275170000|2021-11-30 12:26:10|9530.5|9520.5|9529.5|9519.5|9530.8|9520.8|9529|9519|5
1638275180000|2021-11-30 12:26:20|9529|9519|9528.8|9518.8|9529|9519|9528.5|9518.5|6
1638275190000|2021-11-30 12:26:30|9528.5|9518.5|9524.8|9514.8|9528.5|9518.5|9524.5|9514.5|16
1638275200000|2021-11-30 12:26:40|9525|9515|9522|9512|9525|9515|9522|9512|11
1638275210000|2021-11-30 12:26:50|9521.8|9511.8|9521.8|9511.8|9522|9512|9521.8|9511.8|3
1638275220000|2021-11-30 12:27:00|9523|9513|9524|9514|9524|9514|9523|9513|5
1638275230000|2021-11-30 12:27:10|9524.5|9514.5|9522|9512|9524.5|9514.5|9521.5|9511.5|13
1638275240000|2021-11-30 12:27:20|9522.3|9512.3|9522.5|9512.5|9523.5|9513.5|9522.3|9512.3|15
1638275250000|2021-11-30 12:27:30|9523.5|9513.5|9522|9512|9523.5|9513.5|9522|9512|7
1638275260000|2021-11-30 12:27:40|9522.3|9512.3|9524.8|9514.8|9525.3|9515.3|9522.3|9512.3|8
1638275270000|2021-11-30 12:27:50|9525|9515|9525.8|9515.8|9526|9516|9524.8|9514.8|7
1638275280000|2021-11-30 12:28:00|9526|9516|9526.3|9516.3|9526.5|9516.5|9526|9516|5
1638275290000|2021-11-30 12:28:10|9526.5|9516.5|9526|9516|9526.8|9516.8|9524.8|9514.8|6
1638275300000|2021-11-30 12:28:20|9525.8|9515.8|9526.3|9516.3|9526.3|9516.3|9525|9515|9
1638275310000|2021-11-30 12:28:30|9525.8|9515.8|9525|9515|9525.8|9515.8|9525|9515|5
1638275320000|2021-11-30 12:28:40|9523.5|9513.5|9525|9515|9525|9515|9523.5|9513.5|2
1638275330000|2021-11-30 12:28:50|9524.8|9514.8|9525|9515|9525|9515|9523.5|9513.5|10
1638275340000|2021-11-30 12:29:00|9525.3|9515.3|9525.5|9515.5|9526|9516|9525.3|9515.3|12
1638275350000|2021-11-30 12:29:10|9525.8|9515.8|9525.3|9515.3|9525.8|9515.8|9524.3|9514.3|7
1638275360000|2021-11-30 12:29:20|9524.8|9514.8|9522.3|9512.3|9524.8|9514.8|9522.3|9512.3|10
1638275370000|2021-11-30 12:29:30|9522.5|9512.5|9522.3|9512.3|9522.8|9512.8|9522.3|9512.3|6
1638275380000|2021-11-30 12:29:40|9522.5|9512.5|9522.5|9512.5|9522.8|9512.8|9522.5|9512.5|3
1638275390000|2021-11-30 12:29:50|9522.8|9512.8|9522.3|9512.3|9522.8|9512.8|9522|9512|4
1638275400000|2021-11-30 12:30:00|9522|9512|9523.8|9513.8|9523.8|9513.8|9522|9512|8
1638275410000|2021-11-30 12:30:10|9524|9514|9527.5|9517.5|9527.8|9517.8|9524|9514|12
1638275420000|2021-11-30 12:30:20|9527.8|9517.8|9527.5|9517.5|9528|9518|9527.5|9517.5|5
1638275430000|2021-11-30 12:30:30|9527.3|9517.3|9526.5|9516.5|9527.3|9517.3|9526.5|9516.5|5
1638275440000|2021-11-30 12:30:40|9526.8|9516.8|9527.3|9517.3|9528|9518|9526.8|9516.8|8
1638275450000|2021-11-30 12:30:50|9527|9517|9527|9517|9527|9517|9526|9516|11
1638275460000|2021-11-30 12:31:00|9528.8|9518.8|9529|9519|9529|9519|9527|9517|15
1638275470000|2021-11-30 12:31:10|9528.8|9518.8|9532|9522|9532|9522|9528.8|9518.8|9
1638275480000|2021-11-30 12:31:20|9531.8|9521.8|9531.5|9521.5|9532|9522|9531.5|9521.5|9
1638275490000|2021-11-30 12:31:30|9531.3|9521.3|9530.8|9520.8|9531.3|9521.3|9530.8|9520.8|5
1638275500000|2021-11-30 12:31:40|9530|9520|9530.5|9520.5|9530.5|9520.5|9530|9520|2
1638275510000|2021-11-30 12:31:50|9529.8|9519.8|9524|9514|9529.8|9519.8|9523.8|9513.8|9
1638275520000|2021-11-30 12:32:00|9524.3|9514.3|9522|9512|9524.5|9514.5|9522|9512|9
1638275530000|2021-11-30 12:32:10|9521.5|9511.5|9519.5|9509.5|9522|9512|9519.3|9509.3|22
1638275540000|2021-11-30 12:32:20|9519.3|9509.3|9521.5|9511.5|9521.8|9511.8|9519.3|9509.3|6
1638275550000|2021-11-30 12:32:30|9522|9512|9522.8|9512.8|9523.3|9513.3|9522|9512|8
1638275560000|2021-11-30 12:32:40|9523|9513|9525.3|9515.3|9525.5|9515.5|9523|9513|6
1638275570000|2021-11-30 12:32:50|9525.5|9515.5|9526.8|9516.8|9527|9517|9525.5|9515.5|6
1638275580000|2021-11-30 12:33:00|9526.5|9516.5|9527|9517|9527|9517|9526.5|9516.5|5
1638275590000|2021-11-30 12:33:10|9526.8|9516.8|9526.8|9516.8|9527.3|9517.3|9526.5|9516.5|9
1638275600000|2021-11-30 12:33:20|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.3|9516.3|3
1638275610000|2021-11-30 12:33:30|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1638275620000|2021-11-30 12:33:40|9525|9515|9523|9513|9525.8|9515.8|9522.8|9512.8|8
1638275630000|2021-11-30 12:33:50|9523.5|9513.5|9526|9516|9526|9516|9523.3|9513.3|5
1638275640000|2021-11-30 12:34:00|9525.3|9515.3|9525|9515|9526|9516|9523.5|9513.5|12
1638275650000|2021-11-30 12:34:10|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|9524.5|9514.5|6
1638275660000|2021-11-30 12:34:20|9525|9515|9524.8|9514.8|9525|9515|9523|9513|15
1638275670000|2021-11-30 12:34:30|9524.3|9514.3|9523.5|9513.5|9524.3|9514.3|9523.5|9513.5|10
1638275680000|2021-11-30 12:34:40|9523.8|9513.8|9523.5|9513.5|9524|9514|9523.3|9513.3|13
1638275690000|2021-11-30 12:34:50|9523.3|9513.3|9522.5|9512.5|9523.8|9513.8|9522.5|9512.5|7
1638275700000|2021-11-30 12:35:00|9521.4|9511.4|9520.5|9510.5|9522.8|9512.8|9520|9510|10
1638275710000|2021-11-30 12:35:10|9521.5|9511.5|9518|9508|9522|9512|9517|9507|17
1638275720000|2021-11-30 12:35:20|9518.3|9508.3|9518.3|9508.3|9518.5|9508.5|9517.8|9507.8|11
1638275730000|2021-11-30 12:35:30|9518.5|9508.5|9518.3|9508.3|9518.5|9508.5|9518.3|9508.3|2
1638275740000|2021-11-30 12:35:40|9519|9509|9518.8|9508.8|9519.3|9509.3|9518.8|9508.8|3
1638275750000|2021-11-30 12:35:50|9519.3|9509.3|9521.5|9511.5|9522.6|9512.6|9518.8|9508.8|9
1638275760000|2021-11-30 12:36:00|9521.3|9511.3|9518.8|9508.8|9521.3|9511.3|9518.8|9508.8|8
1638275770000|2021-11-30 12:36:10|9520|9510|9515.3|9505.3|9520|9510|9514.5|9504.5|14
1638275780000|2021-11-30 12:36:20|9515|9505|9516.8|9506.8|9517.3|9507.3|9515|9505|13
1638275790000|2021-11-30 12:36:30|9515.5|9505.5|9515.8|9505.8|9516|9506|9515.5|9505.5|6
1638275800000|2021-11-30 12:36:40|9516|9506|9516.8|9506.8|9516.8|9506.8|9514.9|9504.9|7
1638275810000|2021-11-30 12:36:50|9517|9507|9514.3|9504.3|9517.3|9507.3|9514.3|9504.3|9
1638275820000|2021-11-30 12:37:00|9514.5|9504.5|9513.5|9503.5|9514.5|9504.5|9513.5|9503.5|8
1638275830000|2021-11-30 12:37:10|9513.8|9503.8|9509.5|9499.5|9513.8|9503.8|9509.5|9499.5|8
1638275840000|2021-11-30 12:37:20|9509.6|9499.6|9511.3|9501.3|9511.8|9501.8|9509.4|9499.4|11
1638275850000|2021-11-30 12:37:30|9511.5|9501.5|9513.3|9503.3|9513.3|9503.3|9511.3|9501.3|6
1638275860000|2021-11-30 12:37:40|9513|9503|9513.3|9503.3|9513.3|9503.3|9512.8|9502.8|8
1638275870000|2021-11-30 12:37:50|9513|9503|9514|9504|9514|9504|9513|9503|10
1638275880000|2021-11-30 12:38:00|9514.3|9504.3|9515.3|9505.3|9515.5|9505.5|9514|9504|6
1638275890000|2021-11-30 12:38:10|9515|9505|9516.3|9506.3|9516.3|9506.3|9515|9505|4
1638275900000|2021-11-30 12:38:20|9516.5|9506.5|9515.5|9505.5|9516.5|9506.5|9515.5|9505.5|5
1638275910000|2021-11-30 12:38:30|9515.3|9505.3|9516|9506|9516|9506|9515.3|9505.3|6
1638275920000|2021-11-30 12:38:40|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1638275930000|2021-11-30 12:38:50|9516|9506|9515.5|9505.5|9516.3|9506.3|9515.5|9505.5|10
1638275940000|2021-11-30 12:39:00|9515.8|9505.8|9515.3|9505.3|9515.8|9505.8|9515|9505|12
1638275950000|2021-11-30 12:39:10|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9515.3|9505.3|4
1638275960000|2021-11-30 12:39:20|9515.5|9505.5|9515.5|9505.5|9515.8|9505.8|9515.3|9505.3|9
1638275970000|2021-11-30 12:39:30|9515.3|9505.3|9514.5|9504.5|9515.8|9505.8|9514.5|9504.5|12
1638275980000|2021-11-30 12:39:40|9514.8|9504.8|9515.3|9505.3|9515.3|9505.3|9514.3|9504.3|8
1638275990000|2021-11-30 12:39:50|9516.3|9506.3|9516.3|9506.3|9516.8|9506.8|9516|9506|6
1638276000000|2021-11-30 12:40:00|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1638276010000|2021-11-30 12:40:10|9517|9507|9517|9507|9517.3|9507.3|9516.8|9506.8|5
1638276020000|2021-11-30 12:40:20|9516.8|9506.8|9517|9507|9517|9507|9516.8|9506.8|2
1638276030000|2021-11-30 12:40:30|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1638276050000|2021-11-30 12:40:50|9517.8|9507.8|9518.3|9508.3|9518.3|9508.3|9517.5|9507.5|7
1638276060000|2021-11-30 12:41:00|9518|9508|9516.3|9506.3|9518|9508|9514|9504|11
1638276070000|2021-11-30 12:41:10|9516|9506|9516|9506|9516.3|9506.3|9515.8|9505.8|5
1638276080000|2021-11-30 12:41:20|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9515.5|9505.5|2
1638276090000|2021-11-30 12:41:30|9515.3|9505.3|9515.8|9505.8|9515.8|9505.8|9515.3|9505.3|4
1638276100000|2021-11-30 12:41:40|9516|9506|9516|9506|9516|9506|9516|9506|1
1638276110000|2021-11-30 12:41:50|9515.8|9505.8|9514.3|9504.3|9515.8|9505.8|9514.3|9504.3|8
1638276120000|2021-11-30 12:42:00|9514.5|9504.5|9514.3|9504.3|9514.5|9504.5|9514|9504|11
1638276130000|2021-11-30 12:42:10|9514.5|9504.5|9514.5|9504.5|9515.5|9505.5|9514.3|9504.3|6
1638276140000|2021-11-30 12:42:20|9514.3|9504.3|9515.5|9505.5|9515.5|9505.5|9513.5|9503.5|6
1638276150000|2021-11-30 12:42:30|9515.3|9505.3|9516.5|9506.5|9517|9507|9515.3|9505.3|6
1638276160000|2021-11-30 12:42:40|9516|9506|9516|9506|9516.3|9506.3|9516|9506|3
1638276170000|2021-11-30 12:42:50|9516.3|9506.3|9517|9507|9517|9507|9516.3|9506.3|3
1638276180000|2021-11-30 12:43:00|9516.8|9506.8|9514.3|9504.3|9516.8|9506.8|9514|9504|10
1638276190000|2021-11-30 12:43:10|9514.5|9504.5|9514.8|9504.8|9514.8|9504.8|9514.3|9504.3|6
1638276200000|2021-11-30 12:43:20|9515|9505|9517.3|9507.3|9517.5|9507.5|9515|9505|8
1638276210000|2021-11-30 12:43:30|9517.5|9507.5|9518.8|9508.8|9518.8|9508.8|9517.5|9507.5|5
1638276220000|2021-11-30 12:43:40|9518.5|9508.5|9518.5|9508.5|9518.8|9508.8|9518.3|9508.3|6
1638276230000|2021-11-30 12:43:50|9518.3|9508.3|9518.5|9508.5|9518.5|9508.5|9518.3|9508.3|4
1638276240000|2021-11-30 12:44:00|9518.3|9508.3|9518.5|9508.5|9518.5|9508.5|9517.8|9507.8|8
1638276250000|2021-11-30 12:44:10|9518.8|9508.8|9519|9509|9519.3|9509.3|9518.8|9508.8|4
1638276260000|2021-11-30 12:44:20|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1638276270000|2021-11-30 12:44:30|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1638276290000|2021-11-30 12:44:50|9518.3|9508.3|9518.8|9508.8|9519|9509|9518.3|9508.3|4
1638276300000|2021-11-30 12:45:00|9519.3|9509.3|9521|9511|9521|9511|9519.3|9509.3|4
1638276320000|2021-11-30 12:45:20|9520.5|9510.5|9521|9511|9521|9511|9520.5|9510.5|4
1638276330000|2021-11-30 12:45:30|9521.3|9511.3|9522.8|9512.8|9522.8|9512.8|9521.3|9511.3|3
1638276340000|2021-11-30 12:45:40|9523|9513|9523.3|9513.3|9523.3|9513.3|9523|9513|2
1638276350000|2021-11-30 12:45:50|9523|9513|9522.5|9512.5|9523|9513|9522.5|9512.5|4
1638276360000|2021-11-30 12:46:00|9521.8|9511.8|9521|9511|9521.8|9511.8|9520.9|9510.9|8
1638276380000|2021-11-30 12:46:20|9521.3|9511.3|9521.5|9511.5|9521.5|9511.5|9521.3|9511.3|2
1638276390000|2021-11-30 12:46:30|9521.8|9511.8|9522.5|9512.5|9523|9513|9521.8|9511.8|4
1638276400000|2021-11-30 12:46:40|9522.8|9512.8|9523.8|9513.8|9523.8|9513.8|9522.8|9512.8|3
1638276410000|2021-11-30 12:46:50|9524.8|9514.8|9525.3|9515.3|9525.3|9515.3|9524.8|9514.8|5
1638276420000|2021-11-30 12:47:00|9525|9515|9523.5|9513.5|9525|9515|9523.5|9513.5|2
1638276430000|2021-11-30 12:47:10|9523.8|9513.8|9523.3|9513.3|9523.8|9513.8|9523|9513|5
1638276440000|2021-11-30 12:47:20|9523.5|9513.5|9523|9513|9523.5|9513.5|9523|9513|3
1638276450000|2021-11-30 12:47:30|9523.3|9513.3|9524.5|9514.5|9524.8|9514.8|9523.3|9513.3|4
1638276460000|2021-11-30 12:47:40|9524.8|9514.8|9524.5|9514.5|9524.8|9514.8|9524.5|9514.5|6
1638276470000|2021-11-30 12:47:50|9523.5|9513.5|9523.5|9513.5|9523.8|9513.8|9523.5|9513.5|7
1638276480000|2021-11-30 12:48:00|9523.3|9513.3|9520.3|9510.3|9523.3|9513.3|9520|9510|17
1638276490000|2021-11-30 12:48:10|9520.5|9510.5|9522.8|9512.8|9522.8|9512.8|9520.3|9510.3|5
1638276500000|2021-11-30 12:48:20|9523|9513|9522.8|9512.8|9523|9513|9522.3|9512.3|9
1638276520000|2021-11-30 12:48:40|9523|9513|9520.8|9510.8|9523|9513|9520.8|9510.8|5
1638276540000|2021-11-30 12:49:00|9521|9511|9521|9511|9521.3|9511.3|9521|9511|3
1638276550000|2021-11-30 12:49:10|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|1
1638276560000|2021-11-30 12:49:20|9522.3|9512.3|9521.3|9511.3|9522.3|9512.3|9521.3|9511.3|2
1638276570000|2021-11-30 12:49:30|9521|9511|9520.5|9510.5|9521|9511|9520.5|9510.5|3
1638276580000|2021-11-30 12:49:40|9521.8|9511.8|9521.3|9511.3|9521.8|9511.8|9521|9511|4
1638276590000|2021-11-30 12:49:50|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1638276600000|2021-11-30 12:50:00|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|1
1638276610000|2021-11-30 12:50:10|9521|9511|9519.3|9509.3|9521|9511|9519.3|9509.3|7
1638276620000|2021-11-30 12:50:20|9519.5|9509.5|9520.5|9510.5|9520.8|9510.8|9519.5|9509.5|12
1638276630000|2021-11-30 12:50:30|9520.3|9510.3|9519.3|9509.3|9520.5|9510.5|9518.8|9508.8|10
1638276640000|2021-11-30 12:50:40|9519.8|9509.8|9520|9510|9520|9510|9519.8|9509.8|2
1638276650000|2021-11-30 12:50:50|9519.8|9509.8|9519.3|9509.3|9519.8|9509.8|9519.3|9509.3|3
1638276660000|2021-11-30 12:51:00|9519|9509|9517|9507|9519|9509|9516.8|9506.8|6
1638276670000|2021-11-30 12:51:10|9517.3|9507.3|9518.8|9508.8|9519|9509|9517.3|9507.3|9
1638276680000|2021-11-30 12:51:20|9519|9509|9518.8|9508.8|9519|9509|9518.8|9508.8|2
1638276690000|2021-11-30 12:51:30|9518.5|9508.5|9516.8|9506.8|9518.5|9508.5|9516.8|9506.8|6
1638276700000|2021-11-30 12:51:40|9516.3|9506.3|9516.3|9506.3|9516.8|9506.8|9516.3|9506.3|3
1638276710000|2021-11-30 12:51:50|9516.5|9506.5|9515.3|9505.3|9516.5|9506.5|9514|9504|10
1638276720000|2021-11-30 12:52:00|9516.5|9506.5|9515.8|9505.8|9516.5|9506.5|9515|9505|9
1638276730000|2021-11-30 12:52:10|9515.5|9505.5|9518|9508|9518|9508|9515|9505|14
1638276740000|2021-11-30 12:52:20|9518.8|9508.8|9519.8|9509.8|9520|9510|9518|9508|14
1638276750000|2021-11-30 12:52:30|9519.5|9509.5|9518.5|9508.5|9520|9510|9518|9508|13
1638276760000|2021-11-30 12:52:40|9518.8|9508.8|9518.3|9508.3|9519|9509|9518.3|9508.3|4
1638276770000|2021-11-30 12:52:50|9518|9508|9520.8|9510.8|9521.3|9511.3|9517.8|9507.8|9
1638276780000|2021-11-30 12:53:00|9520.5|9510.5|9521|9511|9521.3|9511.3|9520.5|9510.5|10
1638276790000|2021-11-30 12:53:10|9521.3|9511.3|9521|9511|9521.3|9511.3|9521|9511|2
1638276800000|2021-11-30 12:53:20|9520.8|9510.8|9521.8|9511.8|9522.8|9512.8|9520.3|9510.3|12
1638276810000|2021-11-30 12:53:30|9521.3|9511.3|9521.3|9511.3|9521.5|9511.5|9521.3|9511.3|3
1638276820000|2021-11-30 12:53:40|9521|9511|9520.5|9510.5|9521.3|9511.3|9520.3|9510.3|10
1638276830000|2021-11-30 12:53:50|9520.3|9510.3|9521|9511|9521.3|9511.3|9520.3|9510.3|12
1638276840000|2021-11-30 12:54:00|9520.8|9510.8|9520|9510|9521|9511|9519.8|9509.8|7
1638276850000|2021-11-30 12:54:10|9520.3|9510.3|9518.5|9508.5|9520.3|9510.3|9518.3|9508.3|9
1638276860000|2021-11-30 12:54:20|9519|9509|9520|9510|9520.3|9510.3|9518|9508|9
1638276870000|2021-11-30 12:54:30|9519.8|9509.8|9519.3|9509.3|9519.8|9509.8|9519.3|9509.3|2
1638276880000|2021-11-30 12:54:40|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|9518.3|9508.3|12
1638276890000|2021-11-30 12:54:50|9519.8|9509.8|9519|9509|9521|9511|9519|9509|5
1638276900000|2021-11-30 12:55:00|9520|9510|9523.3|9513.3|9523.3|9513.3|9520|9510|13
1638276910000|2021-11-30 12:55:10|9523.5|9513.5|9522.8|9512.8|9525|9515|9521.3|9511.3|12
1638276920000|2021-11-30 12:55:20|9522.5|9512.5|9523.3|9513.3|9526.3|9516.3|9522.5|9512.5|14
1638276930000|2021-11-30 12:55:30|9523|9513|9528.3|9518.3|9529.3|9519.3|9522|9512|23
1638276940000|2021-11-30 12:55:40|9528|9518|9527.5|9517.5|9529|9519|9527.3|9517.3|16
1638276950000|2021-11-30 12:55:50|9527.3|9517.3|9527.5|9517.5|9528.8|9518.8|9527.3|9517.3|15
1638276960000|2021-11-30 12:56:00|9527.8|9517.8|9526|9516|9527.8|9517.8|9526|9516|21
1638276970000|2021-11-30 12:56:10|9525.8|9515.8|9526.8|9516.8|9527.5|9517.5|9525.3|9515.3|14
1638276980000|2021-11-30 12:56:20|9526.5|9516.5|9525.8|9515.8|9527|9517|9525.3|9515.3|11
1638276990000|2021-11-30 12:56:30|9526|9516|9526.8|9516.8|9526.8|9516.8|9526|9516|6
1638277000000|2021-11-30 12:56:40|9526.5|9516.5|9524.3|9514.3|9526.5|9516.5|9524.3|9514.3|7
1638277010000|2021-11-30 12:56:50|9524.5|9514.5|9523.5|9513.5|9525|9515|9523.5|9513.5|8
1638277020000|2021-11-30 12:57:00|9523.3|9513.3|9526.5|9516.5|9526.5|9516.5|9522.5|9512.5|11
1638277030000|2021-11-30 12:57:10|9526.8|9516.8|9526|9516|9526.8|9516.8|9525.5|9515.5|9
1638277040000|2021-11-30 12:57:20|9526.3|9516.3|9525.8|9515.8|9526.3|9516.3|9525|9515|11
1638277050000|2021-11-30 12:57:30|9525.3|9515.3|9524.3|9514.3|9525.3|9515.3|9524.3|9514.3|13
1638277060000|2021-11-30 12:57:40|9524.5|9514.5|9525.5|9515.5|9526.3|9516.3|9524.5|9514.5|10
1638277070000|2021-11-30 12:57:50|9525.8|9515.8|9526.5|9516.5|9526.8|9516.8|9525.8|9515.8|12
1638277080000|2021-11-30 12:58:00|9526.8|9516.8|9527|9517|9527.3|9517.3|9526.5|9516.5|9
1638277090000|2021-11-30 12:58:10|9526.5|9516.5|9526.3|9516.3|9526.8|9516.8|9526.3|9516.3|5
1638277100000|2021-11-30 12:58:20|9526.8|9516.8|9522.5|9512.5|9526.8|9516.8|9522.5|9512.5|16
1638277110000|2021-11-30 12:58:30|9522.3|9512.3|9522.3|9512.3|9522.5|9512.5|9521.8|9511.8|10
1638277120000|2021-11-30 12:58:40|9522.5|9512.5|9521.8|9511.8|9523.8|9513.8|9521.8|9511.8|10
1638277130000|2021-11-30 12:58:50|9523.3|9513.3|9523.8|9513.8|9524|9514|9523.3|9513.3|6
1638277140000|2021-11-30 12:59:00|9524|9514|9525.3|9515.3|9526.3|9516.3|9524|9514|20
1638277150000|2021-11-30 12:59:10|9525.8|9515.8|9527.8|9517.8|9529.3|9519.3|9525.8|9515.8|19
1638277160000|2021-11-30 12:59:20|9527|9517|9529|9519|9529|9519|9526.3|9516.3|12
1638277170000|2021-11-30 12:59:30|9529.3|9519.3|9528.5|9518.5|9529.3|9519.3|9528|9518|15
1638277180000|2021-11-30 12:59:40|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.5|9518.5|3
1638277190000|2021-11-30 12:59:50|9529|9519|9528.8|9518.8|9529.8|9519.8|9528.8|9518.8|8
1638277200000|2021-11-30 13:00:00|9528|9518|9521.3|9511.3|9530.8|9520.8|9519|9509|32
1638277210000|2021-11-30 13:00:10|9520.5|9510.5|9525.8|9515.8|9526.3|9516.3|9519.5|9509.5|27
1638277220000|2021-11-30 13:00:20|9526.3|9516.3|9522.5|9512.5|9526.3|9516.3|9522.3|9512.3|24
1638277230000|2021-11-30 13:00:30|9523|9513|9519|9509|9525|9515|9519|9509|22
1638277240000|2021-11-30 13:00:40|9519.5|9509.5|9518.5|9508.5|9520.8|9510.8|9518|9508|25
1638277250000|2021-11-30 13:00:50|9519.8|9509.8|9517.8|9507.8|9520|9510|9516.8|9506.8|24
1638277260000|2021-11-30 13:01:00|9517.3|9507.3|9521.8|9511.8|9522|9512|9516.8|9506.8|20
1638277270000|2021-11-30 13:01:10|9521.5|9511.5|9523.3|9513.3|9523.3|9513.3|9521.5|9511.5|18
1638277280000|2021-11-30 13:01:20|9523.5|9513.5|9522|9512|9523.8|9513.8|9522|9512|19
1638277290000|2021-11-30 13:01:30|9521.5|9511.5|9520|9510|9523.3|9513.3|9519.3|9509.3|17
1638277300000|2021-11-30 13:01:40|9523|9513|9526.3|9516.3|9526.5|9516.5|9522|9512|18
1638277310000|2021-11-30 13:01:50|9523.6|9513.6|9522.3|9512.3|9523.6|9513.6|9520|9510|20
1638277320000|2021-11-30 13:02:00|9520.8|9510.8|9520.3|9510.3|9520.8|9510.8|9519|9509|20
1638277330000|2021-11-30 13:02:10|9520|9510|9521.5|9511.5|9523|9513|9518.8|9508.8|25
1638277340000|2021-11-30 13:02:20|9521.3|9511.3|9518.3|9508.3|9521.5|9511.5|9518.3|9508.3|18
1638277350000|2021-11-30 13:02:30|9518.8|9508.8|9518|9508|9518.8|9508.8|9517.5|9507.5|13
1638277360000|2021-11-30 13:02:40|9518.3|9508.3|9518.5|9508.5|9518.8|9508.8|9517.5|9507.5|14
1638277370000|2021-11-30 13:02:50|9518.3|9508.3|9517.5|9507.5|9518.3|9508.3|9516.5|9506.5|9
1638277380000|2021-11-30 13:03:00|9517.3|9507.3|9517.8|9507.8|9517.8|9507.8|9516.1|9506.1|19
1638277390000|2021-11-30 13:03:10|9517.3|9507.3|9522|9512|9522.3|9512.3|9517.3|9507.3|23
1638277400000|2021-11-30 13:03:20|9521.8|9511.8|9518.3|9508.3|9522.3|9512.3|9518.3|9508.3|20
1638277410000|2021-11-30 13:03:30|9518.8|9508.8|9519.8|9509.8|9519.8|9509.8|9518.8|9508.8|9
1638277420000|2021-11-30 13:03:40|9519.5|9509.5|9519.3|9509.3|9520.5|9510.5|9519|9509|14
1638277430000|2021-11-30 13:03:50|9519.5|9509.5|9521.8|9511.8|9522|9512|9519.5|9509.5|24
1638277440000|2021-11-30 13:04:00|9521.3|9511.3|9519|9509|9521.5|9511.5|9518.8|9508.8|21
1638277450000|2021-11-30 13:04:10|9519.3|9509.3|9518.5|9508.5|9520|9510|9518.5|9508.5|21
1638277460000|2021-11-30 13:04:20|9518.8|9508.8|9517.8|9507.8|9519.3|9509.3|9517|9507|24
1638277470000|2021-11-30 13:04:30|9518|9508|9516.3|9506.3|9518|9508|9515.5|9505.5|13
1638277480000|2021-11-30 13:04:40|9516.5|9506.5|9516.5|9506.5|9518.3|9508.3|9516.3|9506.3|13
1638277490000|2021-11-30 13:04:50|9516|9506|9512|9502|9516|9506|9511.5|9501.5|12
1638277500000|2021-11-30 13:05:00|9512.5|9502.5|9513|9503|9515.3|9505.3|9512|9502|21
1638277510000|2021-11-30 13:05:10|9513.3|9503.3|9509.8|9499.8|9513.3|9503.3|9508|9498|20
1638277520000|2021-11-30 13:05:20|9510|9500|9509.5|9499.5|9512.5|9502.5|9508.5|9498.5|22
1638277530000|2021-11-30 13:05:30|9508.8|9498.8|9513.3|9503.3|9513.5|9503.5|9508.8|9498.8|13
1638277540000|2021-11-30 13:05:40|9512|9502|9510.3|9500.3|9512.5|9502.5|9508.8|9498.8|21
1638277550000|2021-11-30 13:05:50|9510|9500|9507.5|9497.5|9510|9500|9506.5|9496.5|22
1638277560000|2021-11-30 13:06:00|9507.3|9497.3|9505.8|9495.8|9508|9498|9505.8|9495.8|16
1638277570000|2021-11-30 13:06:10|9506.3|9496.3|9503.8|9493.8|9506.3|9496.3|9503.8|9493.8|15
1638277580000|2021-11-30 13:06:20|9504.5|9494.5|9507.5|9497.5|9507.5|9497.5|9503.8|9493.8|13
1638277590000|2021-11-30 13:06:30|9507.3|9497.3|9509.3|9499.3|9509.3|9499.3|9506.5|9496.5|15
1638277600000|2021-11-30 13:06:40|9509|9499|9508.5|9498.5|9509|9499|9507|9497|13
1638277610000|2021-11-30 13:06:50|9508.8|9498.8|9508|9498|9508.8|9498.8|9508|9498|7
1638277620000|2021-11-30 13:07:00|9508.3|9498.3|9514|9504|9516|9506|9508.3|9498.3|22
1638277630000|2021-11-30 13:07:10|9513.8|9503.8|9512|9502|9513.8|9503.8|9511.5|9501.5|18
1638277640000|2021-11-30 13:07:20|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.3|9501.3|11
1638277650000|2021-11-30 13:07:30|9511.5|9501.5|9510.8|9500.8|9511.5|9501.5|9510.5|9500.5|6
1638277660000|2021-11-30 13:07:40|9511.3|9501.3|9512|9502|9512|9502|9510.5|9500.5|10
1638277670000|2021-11-30 13:07:50|9511.8|9501.8|9511.5|9501.5|9512|9502|9511.5|9501.5|12
1638277680000|2021-11-30 13:08:00|9511.8|9501.8|9515.8|9505.8|9516.3|9506.3|9511.5|9501.5|20
1638277690000|2021-11-30 13:08:10|9516|9506|9513|9503|9516.5|9506.5|9513|9503|23
1638277700000|2021-11-30 13:08:20|9512.3|9502.3|9513.8|9503.8|9514.5|9504.5|9512.3|9502.3|12
1638277710000|2021-11-30 13:08:30|9515|9505|9512.3|9502.3|9515.3|9505.3|9512.3|9502.3|13
1638277720000|2021-11-30 13:08:40|9512.5|9502.5|9513.3|9503.3|9514|9504|9511.5|9501.5|15
1638277730000|2021-11-30 13:08:50|9512.8|9502.8|9515|9505|9515.5|9505.5|9512.3|9502.3|14
1638277740000|2021-11-30 13:09:00|9515.3|9505.3|9521|9511|9521.5|9511.5|9515.3|9505.3|25
1638277750000|2021-11-30 13:09:10|9521.3|9511.3|9520.5|9510.5|9523.3|9513.3|9520.3|9510.3|15
1638277760000|2021-11-30 13:09:20|9521|9511|9521|9511|9521|9511|9519.8|9509.8|11
1638277770000|2021-11-30 13:09:30|9521.3|9511.3|9522.3|9512.3|9522.3|9512.3|9521.3|9511.3|8
1638277780000|2021-11-30 13:09:40|9522|9512|9520|9510|9522|9512|9519.8|9509.8|7
1638277790000|2021-11-30 13:09:50|9518.8|9508.8|9524.3|9514.3|9526|9516|9518.8|9508.8|20
1638277800000|2021-11-30 13:10:00|9521.8|9511.8|9519|9509|9524.5|9514.5|9519|9509|24
1638277810000|2021-11-30 13:10:10|9520|9510|9526|9516|9526.3|9516.3|9519.8|9509.8|24
1638277820000|2021-11-30 13:10:20|9527|9517|9526.5|9516.5|9527.5|9517.5|9526.3|9516.3|18
1638277830000|2021-11-30 13:10:30|9526.3|9516.3|9526|9516|9529|9519|9526|9516|16
1638277840000|2021-11-30 13:10:40|9525.5|9515.5|9531.5|9521.5|9531.8|9521.8|9525.5|9515.5|18
1638277850000|2021-11-30 13:10:50|9531.8|9521.8|9533.5|9523.5|9534|9524|9531.8|9521.8|19
1638277860000|2021-11-30 13:11:00|9533.8|9523.8|9535|9525|9535.5|9525.5|9531.3|9521.3|17
1638277870000|2021-11-30 13:11:10|9534.3|9524.3|9535.3|9525.3|9536.5|9526.5|9533|9523|15
1638277880000|2021-11-30 13:11:20|9535.5|9525.5|9535.3|9525.3|9536.5|9526.5|9535|9525|19
1638277890000|2021-11-30 13:11:30|9535|9525|9533|9523|9535.5|9525.5|9533|9523|18
1638277900000|2021-11-30 13:11:40|9533.8|9523.8|9534.5|9524.5|9535.8|9525.8|9533.5|9523.5|22
1638277910000|2021-11-30 13:11:50|9535|9525|9536.5|9526.5|9536.8|9526.8|9534.5|9524.5|10
1638277920000|2021-11-30 13:12:00|9536.8|9526.8|9537|9527|9538.3|9528.3|9534.8|9524.8|20
1638277930000|2021-11-30 13:12:10|9536.5|9526.5|9534.8|9524.8|9536.5|9526.5|9534|9524|18
1638277940000|2021-11-30 13:12:20|9534.5|9524.5|9537.8|9527.8|9537.8|9527.8|9534.5|9524.5|22
1638277950000|2021-11-30 13:12:30|9538.5|9528.5|9535|9525|9539|9529|9534.3|9524.3|18
1638277960000|2021-11-30 13:12:40|9534.8|9524.8|9533|9523|9535|9525|9533|9523|15
1638277970000|2021-11-30 13:12:50|9533.3|9523.3|9532.5|9522.5|9533.5|9523.5|9532|9522|14
1638277980000|2021-11-30 13:13:00|9532.8|9522.8|9530.8|9520.8|9534.3|9524.3|9530.5|9520.5|16
1638277990000|2021-11-30 13:13:10|9529.3|9519.3|9534.5|9524.5|9534.5|9524.5|9529|9519|14
1638278000000|2021-11-30 13:13:20|9534.3|9524.3|9537|9527|9537|9527|9534|9524|18
1638278010000|2021-11-30 13:13:30|9536.8|9526.8|9537|9527|9537.5|9527.5|9536|9526|21
1638278020000|2021-11-30 13:13:40|9536.8|9526.8|9537.3|9527.3|9537.3|9527.3|9534.3|9524.3|14
1638278030000|2021-11-30 13:13:50|9537.5|9527.5|9536.5|9526.5|9537.5|9527.5|9535.8|9525.8|15
1638278040000|2021-11-30 13:14:00|9536.8|9526.8|9536.8|9526.8|9538.3|9528.3|9535.8|9525.8|16
1638278050000|2021-11-30 13:14:10|9536.3|9526.3|9540.5|9530.5|9541|9531|9536|9526|23
1638278060000|2021-11-30 13:14:20|9541.8|9531.8|9547|9537|9547.3|9537.3|9541|9531|26
1638278070000|2021-11-30 13:14:30|9547.3|9537.3|9551.5|9541.5|9552.3|9542.3|9544.5|9534.5|23
1638278080000|2021-11-30 13:14:40|9551.8|9541.8|9551.3|9541.3|9552.5|9542.5|9551.3|9541.3|14
1638278090000|2021-11-30 13:14:50|9550.8|9540.8|9552.3|9542.3|9552.3|9542.3|9550.5|9540.5|12
1638278100000|2021-11-30 13:15:00|9551.8|9541.8|9551.5|9541.5|9553.5|9543.5|9551.5|9541.5|19
1638278110000|2021-11-30 13:15:10|9551|9541|9551.3|9541.3|9552.5|9542.5|9550.8|9540.8|16
1638278120000|2021-11-30 13:15:20|9551.5|9541.5|9552.5|9542.5|9552.5|9542.5|9550.8|9540.8|14
1638278130000|2021-11-30 13:15:30|9553|9543|9551.5|9541.5|9553|9543|9551.5|9541.5|16
1638278140000|2021-11-30 13:15:40|9551.3|9541.3|9552.8|9542.8|9552.8|9542.8|9551|9541|12
1638278150000|2021-11-30 13:15:50|9553|9543|9555.3|9545.3|9555.8|9545.8|9552.5|9542.5|10
1638278160000|2021-11-30 13:16:00|9555.8|9545.8|9556.5|9546.5|9556.8|9546.8|9555.8|9545.8|11
1638278170000|2021-11-30 13:16:10|9556.8|9546.8|9555|9545|9557.3|9547.3|9554.5|9544.5|13
1638278180000|2021-11-30 13:16:20|9555.3|9545.3|9556|9546|9556|9546|9554.3|9544.3|15
1638278190000|2021-11-30 13:16:30|9555.5|9545.5|9556|9546|9556|9546|9554.5|9544.5|8
1638278200000|2021-11-30 13:16:40|9555.8|9545.8|9558|9548|9558|9548|9555.8|9545.8|5
1638278210000|2021-11-30 13:16:50|9556.8|9546.8|9559|9549|9559|9549|9555.8|9545.8|11
1638278220000|2021-11-30 13:17:00|9559.3|9549.3|9559|9549|9560.3|9550.3|9558.5|9548.5|11
1638278230000|2021-11-30 13:17:10|9558.8|9548.8|9553.3|9543.3|9558.8|9548.8|9553|9543|15
1638278240000|2021-11-30 13:17:20|9553|9543|9551.3|9541.3|9553.3|9543.3|9551.3|9541.3|18
1638278250000|2021-11-30 13:17:30|9551.5|9541.5|9551.5|9541.5|9551.8|9541.8|9551|9541|10
1638278260000|2021-11-30 13:17:40|9551.8|9541.8|9551.3|9541.3|9552.3|9542.3|9549.8|9539.8|21
1638278270000|2021-11-30 13:17:50|9550.3|9540.3|9549.8|9539.8|9551.3|9541.3|9549.5|9539.5|14
1638278280000|2021-11-30 13:18:00|9550|9540|9550.5|9540.5|9550.8|9540.8|9549.3|9539.3|16
1638278290000|2021-11-30 13:18:10|9550.8|9540.8|9554|9544|9554|9544|9550.8|9540.8|14
1638278300000|2021-11-30 13:18:20|9554.3|9544.3|9553|9543|9554.3|9544.3|9553|9543|4
1638278310000|2021-11-30 13:18:30|9552.8|9542.8|9550.5|9540.5|9553|9543|9550.3|9540.3|15
1638278320000|2021-11-30 13:18:40|9550|9540|9551.3|9541.3|9551.5|9541.5|9549.5|9539.5|7
1638278330000|2021-11-30 13:18:50|9551.5|9541.5|9552.8|9542.8|9552.8|9542.8|9551.5|9541.5|4
1638278340000|2021-11-30 13:19:00|9552.5|9542.5|9550.5|9540.5|9552.5|9542.5|9550|9540|19
1638278350000|2021-11-30 13:19:10|9550|9540|9551|9541|9551|9541|9549.5|9539.5|14
1638278360000|2021-11-30 13:19:20|9552|9542|9550.5|9540.5|9552|9542|9550.5|9540.5|8
1638278370000|2021-11-30 13:19:30|9550.8|9540.8|9550.8|9540.8|9551.3|9541.3|9550.5|9540.5|6
1638278380000|2021-11-30 13:19:40|9551.3|9541.3|9551.5|9541.5|9552|9542|9551.3|9541.3|9
1638278390000|2021-11-30 13:19:50|9552|9542|9554|9544|9554.3|9544.3|9549.5|9539.5|22
1638278400000|2021-11-30 13:20:00|9552.8|9542.8|9551|9541|9554|9544|9549.5|9539.5|21
1638278410000|2021-11-30 13:20:10|9550.5|9540.5|9547|9537|9550.5|9540.5|9545.5|9535.5|19
1638278420000|2021-11-30 13:20:20|9546.8|9536.8|9543.5|9533.5|9546.8|9536.8|9543.3|9533.3|15
1638278430000|2021-11-30 13:20:30|9544.3|9534.3|9544.5|9534.5|9544.8|9534.8|9543.3|9533.3|14
1638278440000|2021-11-30 13:20:40|9543.8|9533.8|9545.8|9535.8|9545.8|9535.8|9543.3|9533.3|17
1638278450000|2021-11-30 13:20:50|9545.5|9535.5|9543.3|9533.3|9545.5|9535.5|9542.8|9532.8|25
1638278460000|2021-11-30 13:21:00|9543.5|9533.5|9543|9533|9545.5|9535.5|9542|9532|18
1638278470000|2021-11-30 13:21:10|9543.3|9533.3|9543.8|9533.8|9543.8|9533.8|9542.8|9532.8|11
1638278480000|2021-11-30 13:21:20|9544|9534|9543.8|9533.8|9545.5|9535.5|9543.8|9533.8|10
1638278490000|2021-11-30 13:21:30|9544|9534|9541|9531|9544.3|9534.3|9540.8|9530.8|16
1638278500000|2021-11-30 13:21:40|9540.8|9530.8|9539.5|9529.5|9541|9531|9539|9529|15
1638278510000|2021-11-30 13:21:50|9539.3|9529.3|9537|9527|9539.5|9529.5|9537|9527|18
1638278520000|2021-11-30 13:22:00|9537.3|9527.3|9536|9526|9537.5|9527.5|9535.5|9525.5|20
1638278530000|2021-11-30 13:22:10|9535.8|9525.8|9535.3|9525.3|9537|9527|9535|9525|18
1638278540000|2021-11-30 13:22:20|9535.8|9525.8|9534.8|9524.8|9535.8|9525.8|9534.5|9524.5|17
1638278550000|2021-11-30 13:22:30|9534.5|9524.5|9534.3|9524.3|9536|9526|9534.3|9524.3|19
1638278560000|2021-11-30 13:22:40|9534.5|9524.5|9534.8|9524.8|9535|9525|9534.3|9524.3|14
1638278570000|2021-11-30 13:22:50|9535|9525|9534.5|9524.5|9535.3|9525.3|9534.3|9524.3|14
1638278580000|2021-11-30 13:23:00|9534.3|9524.3|9534|9524|9534.8|9524.8|9534|9524|21
1638278590000|2021-11-30 13:23:10|9534.3|9524.3|9531.3|9521.3|9534.5|9524.5|9531.3|9521.3|8
1638278600000|2021-11-30 13:23:20|9531.5|9521.5|9529|9519|9531.5|9521.5|9528.5|9518.5|16
1638278610000|2021-11-30 13:23:30|9529.3|9519.3|9525|9515|9529.3|9519.3|9525|9515|18
1638278620000|2021-11-30 13:23:40|9525.5|9515.5|9527|9517|9527.3|9517.3|9524.8|9514.8|18
1638278630000|2021-11-30 13:23:50|9527.5|9517.5|9525|9515|9528.8|9518.8|9524.5|9514.5|24
1638278640000|2021-11-30 13:24:00|9525.3|9515.3|9525.3|9515.3|9528.3|9518.3|9523|9513|23
1638278650000|2021-11-30 13:24:10|9525.8|9515.8|9526.3|9516.3|9527.3|9517.3|9525.5|9515.5|20
1638278660000|2021-11-30 13:24:20|9526.5|9516.5|9530.5|9520.5|9531|9521|9526.5|9516.5|21
1638278670000|2021-11-30 13:24:30|9530.8|9520.8|9530|9520|9531.5|9521.5|9529.3|9519.3|15
1638278680000|2021-11-30 13:24:40|9529.5|9519.5|9529.3|9519.3|9530.3|9520.3|9529.3|9519.3|11
1638278690000|2021-11-30 13:24:50|9529.5|9519.5|9531.5|9521.5|9533.5|9523.5|9529.3|9519.3|14
1638278700000|2021-11-30 13:25:00|9531|9521|9531.5|9521.5|9531.5|9521.5|9529.8|9519.8|15
1638278710000|2021-11-30 13:25:10|9531.8|9521.8|9531.5|9521.5|9531.8|9521.8|9527.8|9517.8|19
1638278720000|2021-11-30 13:25:20|9531.3|9521.3|9533.3|9523.3|9533.5|9523.5|9530.8|9520.8|15
1638278730000|2021-11-30 13:25:30|9533|9523|9533.8|9523.8|9533.8|9523.8|9532.8|9522.8|17
1638278740000|2021-11-30 13:25:40|9533.3|9523.3|9528.5|9518.5|9533.8|9523.8|9528.5|9518.5|11
1638278750000|2021-11-30 13:25:50|9528.8|9518.8|9529.8|9519.8|9531.8|9521.8|9528.8|9518.8|16
1638278760000|2021-11-30 13:26:00|9530|9520|9531.8|9521.8|9532|9522|9529.8|9519.8|17
1638278770000|2021-11-30 13:26:10|9531.5|9521.5|9530|9520|9531.8|9521.8|9530|9520|16
1638278780000|2021-11-30 13:26:20|9530.3|9520.3|9529.3|9519.3|9530.8|9520.8|9529|9519|14
1638278790000|2021-11-30 13:26:30|9529.5|9519.5|9527|9517|9529.5|9519.5|9526|9516|16
1638278800000|2021-11-30 13:26:40|9527.3|9517.3|9527|9517|9527.3|9517.3|9526.3|9516.3|11
1638278810000|2021-11-30 13:26:50|9526.8|9516.8|9524.5|9514.5|9527|9517|9524.5|9514.5|9
1638278820000|2021-11-30 13:27:00|9525.3|9515.3|9525|9515|9525.3|9515.3|9524.3|9514.3|11
1638278830000|2021-11-30 13:27:10|9525.8|9515.8|9526.8|9516.8|9527.5|9517.5|9525.8|9515.8|12
1638278840000|2021-11-30 13:27:20|9526.5|9516.5|9526.5|9516.5|9527.3|9517.3|9526.5|9516.5|8
1638278850000|2021-11-30 13:27:30|9526.8|9516.8|9526.3|9516.3|9526.8|9516.8|9524.8|9514.8|13
1638278860000|2021-11-30 13:27:40|9526|9516|9526.3|9516.3|9526.8|9516.8|9526|9516|9
1638278870000|2021-11-30 13:27:50|9526|9516|9521.5|9511.5|9526|9516|9521.5|9511.5|11
1638278880000|2021-11-30 13:28:00|9521.8|9511.8|9522|9512|9523|9513|9521.5|9511.5|21
1638278890000|2021-11-30 13:28:10|9522.3|9512.3|9518.8|9508.8|9522.5|9512.5|9518.8|9508.8|17
1638278900000|2021-11-30 13:28:20|9516.3|9506.3|9517.8|9507.8|9517.8|9507.8|9515.8|9505.8|16
1638278910000|2021-11-30 13:28:30|9517.5|9507.5|9516.8|9506.8|9517.5|9507.5|9516|9506|13
1638278920000|2021-11-30 13:28:40|9517|9507|9516.8|9506.8|9517.3|9507.3|9516.3|9506.3|15
1638278930000|2021-11-30 13:28:50|9517|9507|9515.8|9505.8|9517.8|9507.8|9514.5|9504.5|15
1638278940000|2021-11-30 13:29:00|9515.5|9505.5|9516.8|9506.8|9516.8|9506.8|9514.5|9504.5|21
1638278950000|2021-11-30 13:29:10|9516.3|9506.3|9511.8|9501.8|9516.5|9506.5|9511.8|9501.8|15
1638278960000|2021-11-30 13:29:20|9512|9502|9510.8|9500.8|9512|9502|9510.5|9500.5|19
1638278970000|2021-11-30 13:29:30|9511|9501|9513.8|9503.8|9513.8|9503.8|9510.5|9500.5|18
1638278980000|2021-11-30 13:29:40|9514.3|9504.3|9514.8|9504.8|9515|9505|9513.8|9503.8|15
1638278990000|2021-11-30 13:29:50|9515|9505|9513.8|9503.8|9515|9505|9513.5|9503.5|15
1638279000000|2021-11-30 13:30:00|9514|9504|9514.8|9504.8|9516|9506|9511.5|9501.5|28
1638279010000|2021-11-30 13:30:10|9516|9506|9517.3|9507.3|9517.8|9507.8|9515|9505|12
1638279020000|2021-11-30 13:30:20|9517|9507|9517.8|9507.8|9518.3|9508.3|9517|9507|10
1638279030000|2021-11-30 13:30:30|9517.5|9507.5|9518.3|9508.3|9518.3|9508.3|9516.5|9506.5|17
1638279040000|2021-11-30 13:30:40|9517.8|9507.8|9516.8|9506.8|9518|9508|9516.3|9506.3|12
1638279050000|2021-11-30 13:30:50|9516.5|9506.5|9517|9507|9517.8|9507.8|9515.8|9505.8|11
1638279060000|2021-11-30 13:31:00|9516.8|9506.8|9512.5|9502.5|9516.8|9506.8|9509.5|9499.5|26
1638279070000|2021-11-30 13:31:10|9512.3|9502.3|9509.8|9499.8|9513.5|9503.5|9509.5|9499.5|21
1638279080000|2021-11-30 13:31:20|9510|9500|9505.5|9495.5|9510|9500|9504.3|9494.3|20
1638279090000|2021-11-30 13:31:30|9505.3|9495.3|9505|9495|9505.8|9495.8|9503.8|9493.8|26
1638279100000|2021-11-30 13:31:40|9505.3|9495.3|9505.5|9495.5|9505.5|9495.5|9504.3|9494.3|19
1638279110000|2021-11-30 13:31:50|9505|9495|9502.5|9492.5|9505|9495|9502.5|9492.5|14
1638279120000|2021-11-30 13:32:00|9502.3|9492.3|9500.9|9490.9|9502.3|9492.3|9497.8|9487.8|24
1638279130000|2021-11-30 13:32:10|9501|9491|9496.3|9486.3|9501|9491|9495.8|9485.8|17
1638279140000|2021-11-30 13:32:20|9495.8|9485.8|9495.8|9485.8|9497.5|9487.5|9495.5|9485.5|12
1638279150000|2021-11-30 13:32:30|9496.3|9486.3|9499.3|9489.3|9499.3|9489.3|9496.3|9486.3|21
1638279160000|2021-11-30 13:32:40|9499|9489|9497.8|9487.8|9499.5|9489.5|9497.8|9487.8|18
1638279170000|2021-11-30 13:32:50|9499.3|9489.3|9502.5|9492.5|9503|9493|9498.8|9488.8|20
1638279180000|2021-11-30 13:33:00|9503.3|9493.3|9510.8|9500.8|9510.8|9500.8|9503.3|9493.3|27
1638279190000|2021-11-30 13:33:10|9510.5|9500.5|9510.3|9500.3|9512|9502|9510|9500|12
1638279200000|2021-11-30 13:33:20|9510.5|9500.5|9512.5|9502.5|9513.3|9503.3|9510.3|9500.3|15
1638279210000|2021-11-30 13:33:30|9512.8|9502.8|9516.8|9506.8|9516.8|9506.8|9511.8|9501.8|21
1638279220000|2021-11-30 13:33:40|9516|9506|9516|9506|9517.5|9507.5|9515.3|9505.3|23
1638279230000|2021-11-30 13:33:50|9516.3|9506.3|9517.8|9507.8|9518.8|9508.8|9516.3|9506.3|13
1638279240000|2021-11-30 13:34:00|9517.5|9507.5|9519.8|9509.8|9520.3|9510.3|9515|9505|19
1638279250000|2021-11-30 13:34:10|9520.3|9510.3|9518.3|9508.3|9520.3|9510.3|9517.8|9507.8|21
1638279260000|2021-11-30 13:34:20|9518.5|9508.5|9519|9509|9520.3|9510.3|9518.5|9508.5|12
1638279270000|2021-11-30 13:34:30|9518|9508|9516.8|9506.8|9518.3|9508.3|9515.8|9505.8|16
1638279280000|2021-11-30 13:34:40|9516.3|9506.3|9516|9506|9516.3|9506.3|9515.3|9505.3|10
1638279290000|2021-11-30 13:34:50|9516.3|9506.3|9520.5|9510.5|9521|9511|9516|9506|20
1638279300000|2021-11-30 13:35:00|9520.8|9510.8|9518.8|9508.8|9521|9511|9517.8|9507.8|17
1638279310000|2021-11-30 13:35:10|9518.5|9508.5|9522.8|9512.8|9522.8|9512.8|9518.5|9508.5|10
1638279320000|2021-11-30 13:35:20|9522.5|9512.5|9522.8|9512.8|9523.8|9513.8|9522|9512|20
1638279330000|2021-11-30 13:35:30|9522.3|9512.3|9523.3|9513.3|9523.3|9513.3|9521.3|9511.3|19
1638279340000|2021-11-30 13:35:40|9523|9513|9522.5|9512.5|9523|9513|9522.3|9512.3|10
1638279350000|2021-11-30 13:35:50|9522.8|9512.8|9521.8|9511.8|9522.8|9512.8|9521.8|9511.8|5
1638279360000|2021-11-30 13:36:00|9520.8|9510.8|9516.3|9506.3|9520.8|9510.8|9516.3|9506.3|16
1638279370000|2021-11-30 13:36:10|9516.5|9506.5|9516.5|9506.5|9517.5|9507.5|9515.8|9505.8|15
1638279380000|2021-11-30 13:36:20|9515.8|9505.8|9515|9505|9516|9506|9514.5|9504.5|16
1638279390000|2021-11-30 13:36:30|9514.5|9504.5|9513|9503|9514.5|9504.5|9512.5|9502.5|9
1638279400000|2021-11-30 13:36:40|9513.3|9503.3|9513|9503|9513.3|9503.3|9512.5|9502.5|4
1638279410000|2021-11-30 13:36:50|9512.5|9502.5|9512|9502|9512.5|9502.5|9511.5|9501.5|7
1638279420000|2021-11-30 13:37:00|9511.8|9501.8|9508.5|9498.5|9511.8|9501.8|9508.3|9498.3|14
1638279430000|2021-11-30 13:37:10|9508.3|9498.3|9509|9499|9510.3|9500.3|9507.5|9497.5|14
1638279440000|2021-11-30 13:37:20|9509.3|9499.3|9509|9499|9509.8|9499.8|9507.8|9497.8|18
1638279450000|2021-11-30 13:37:30|9508.8|9498.8|9505.8|9495.8|9509.3|9499.3|9505.8|9495.8|23
1638279460000|2021-11-30 13:37:40|9506.5|9496.5|9507.8|9497.8|9507.8|9497.8|9506|9496|12
1638279470000|2021-11-30 13:37:50|9508.5|9498.5|9508.3|9498.3|9508.8|9498.8|9508.3|9498.3|4
1638279480000|2021-11-30 13:38:00|9508|9498|9507.8|9497.8|9509|9499|9507.8|9497.8|8
1638279490000|2021-11-30 13:38:10|9508|9498|9509|9499|9509|9499|9507.8|9497.8|11
1638279500000|2021-11-30 13:38:20|9508.8|9498.8|9507.5|9497.5|9508.8|9498.8|9507.3|9497.3|9
1638279510000|2021-11-30 13:38:30|9507.8|9497.8|9511|9501|9511.3|9501.3|9507.8|9497.8|10
1638279520000|2021-11-30 13:38:40|9510.8|9500.8|9511.5|9501.5|9511.8|9501.8|9510|9500|16
1638279530000|2021-11-30 13:38:50|9512.8|9502.8|9513.5|9503.5|9513.5|9503.5|9512.3|9502.3|13
1638279540000|2021-11-30 13:39:00|9513.3|9503.3|9511|9501|9513.3|9503.3|9510.5|9500.5|22
1638279550000|2021-11-30 13:39:10|9510.5|9500.5|9511|9501|9511.3|9501.3|9509|9499|18
1638279560000|2021-11-30 13:39:20|9511.3|9501.3|9511|9501|9511.3|9501.3|9510|9500|9
1638279570000|2021-11-30 13:39:30|9511.3|9501.3|9512.5|9502.5|9513|9503|9511.3|9501.3|14
1638279580000|2021-11-30 13:39:40|9512.3|9502.3|9512.3|9502.3|9512.8|9502.8|9512.3|9502.3|6
1638279590000|2021-11-30 13:39:50|9513.3|9503.3|9513|9503|9514|9504|9513|9503|7
1638279600000|2021-11-30 13:40:00|9511.8|9501.8|9510.3|9500.3|9512|9502|9510.3|9500.3|14
1638279610000|2021-11-30 13:40:10|9510.5|9500.5|9509.3|9499.3|9511.3|9501.3|9507.8|9497.8|22
1638279620000|2021-11-30 13:40:20|9509|9499|9510.8|9500.8|9510.8|9500.8|9509|9499|8
1638279630000|2021-11-30 13:40:30|9511.5|9501.5|9513.8|9503.8|9514|9504|9511.5|9501.5|14
1638279640000|2021-11-30 13:40:40|9513.5|9503.5|9513.5|9503.5|9513.8|9503.8|9513.5|9503.5|3
1638279650000|2021-11-30 13:40:50|9513|9503|9513|9503|9513.8|9503.8|9511.3|9501.3|11
1638279660000|2021-11-30 13:41:00|9512.8|9502.8|9510.8|9500.8|9513|9503|9510.5|9500.5|17
1638279670000|2021-11-30 13:41:10|9510.5|9500.5|9508|9498|9510.5|9500.5|9508|9498|19
1638279680000|2021-11-30 13:41:20|9507.8|9497.8|9505.3|9495.3|9508|9498|9505|9495|16
1638279690000|2021-11-30 13:41:30|9505.8|9495.8|9503.3|9493.3|9505.8|9495.8|9502.3|9492.3|13
1638279700000|2021-11-30 13:41:40|9503|9493|9502.5|9492.5|9503.3|9493.3|9501.8|9491.8|18
1638279710000|2021-11-30 13:41:50|9502.3|9492.3|9501.3|9491.3|9502.8|9492.8|9501.3|9491.3|11
1638279720000|2021-11-30 13:42:00|9501|9491|9501.8|9491.8|9502.5|9492.5|9500.5|9490.5|14
1638279730000|2021-11-30 13:42:10|9501.5|9491.5|9503.3|9493.3|9503.3|9493.3|9501.3|9491.3|14
1638279740000|2021-11-30 13:42:20|9503.5|9493.5|9503.3|9493.3|9503.5|9493.5|9503.3|9493.3|2
1638279750000|2021-11-30 13:42:30|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.3|9493.3|5
1638279760000|2021-11-30 13:42:40|9503.8|9493.8|9501.3|9491.3|9503.8|9493.8|9501.3|9491.3|13
1638279770000|2021-11-30 13:42:50|9501.5|9491.5|9499|9489|9501.5|9491.5|9498.3|9488.3|15
1638279780000|2021-11-30 13:43:00|9499.3|9489.3|9496.5|9486.5|9499.3|9489.3|9496.3|9486.3|18
1638279790000|2021-11-30 13:43:10|9497|9487|9499.3|9489.3|9499.3|9489.3|9497|9487|12
1638279800000|2021-11-30 13:43:20|9498.3|9488.3|9499|9489|9499|9489|9498.3|9488.3|6
1638279810000|2021-11-30 13:43:30|9499.3|9489.3|9502.3|9492.3|9502.3|9492.3|9499.3|9489.3|6
1638279820000|2021-11-30 13:43:40|9501|9491|9503.3|9493.3|9504|9494|9500.5|9490.5|13
1638279830000|2021-11-30 13:43:50|9502.8|9492.8|9503.5|9493.5|9503.8|9493.8|9502.5|9492.5|17
1638279840000|2021-11-30 13:44:00|9503.3|9493.3|9504|9494|9504.5|9494.5|9502.1|9492.1|10
1638279850000|2021-11-30 13:44:10|9505.3|9495.3|9506.3|9496.3|9507|9497|9505.3|9495.3|9
1638279860000|2021-11-30 13:44:20|9505.5|9495.5|9508|9498|9508|9498|9505.4|9495.4|13
1638279870000|2021-11-30 13:44:30|9507.3|9497.3|9508.8|9498.8|9508.8|9498.8|9507.3|9497.3|6
1638279880000|2021-11-30 13:44:40|9508.5|9498.5|9510.3|9500.3|9511|9501|9508.5|9498.5|10
1638279890000|2021-11-30 13:44:50|9510.8|9500.8|9511|9501|9511.8|9501.8|9509.8|9499.8|20
1638279900000|2021-11-30 13:45:00|9511.8|9501.8|9513.8|9503.8|9513.8|9503.8|9511|9501|18
1638279910000|2021-11-30 13:45:10|9514|9504|9513.3|9503.3|9514.3|9504.3|9512.8|9502.8|5
1638279920000|2021-11-30 13:45:20|9513|9503|9513|9503|9513.5|9503.5|9512|9502|14
1638279930000|2021-11-30 13:45:30|9512.8|9502.8|9510.8|9500.8|9512.8|9502.8|9509.3|9499.3|12
1638279940000|2021-11-30 13:45:40|9510.3|9500.3|9509|9499|9510.8|9500.8|9508.8|9498.8|12
1638279950000|2021-11-30 13:45:50|9508.8|9498.8|9505.1|9495.1|9508.8|9498.8|9505.1|9495.1|6
1638279960000|2021-11-30 13:46:00|9505.8|9495.8|9504.5|9494.5|9506|9496|9504.5|9494.5|15
1638279970000|2021-11-30 13:46:10|9504|9494|9505|9495|9505.3|9495.3|9503.8|9493.8|13
1638279980000|2021-11-30 13:46:20|9505.3|9495.3|9508|9498|9508.5|9498.5|9505|9495|15
1638279990000|2021-11-30 13:46:30|9507.8|9497.8|9505|9495|9507.8|9497.8|9504.5|9494.5|16
1638280000000|2021-11-30 13:46:40|9504.8|9494.8|9502.3|9492.3|9504.8|9494.8|9501.8|9491.8|16
1638280010000|2021-11-30 13:46:50|9502|9492|9502|9492|9502.5|9492.5|9501.3|9491.3|20
1638280020000|2021-11-30 13:47:00|9501.8|9491.8|9504|9494|9505|9495|9501.5|9491.5|23
1638280030000|2021-11-30 13:47:10|9503.5|9493.5|9503.8|9493.8|9504|9494|9503.5|9493.5|13
1638280040000|2021-11-30 13:47:20|9504|9494|9502.8|9492.8|9504|9494|9500.5|9490.5|18
1638280050000|2021-11-30 13:47:30|9502.5|9492.5|9503.3|9493.3|9503.8|9493.8|9502.3|9492.3|14
1638280060000|2021-11-30 13:47:40|9503.8|9493.8|9503.3|9493.3|9504.3|9494.3|9502|9492|15
1638280070000|2021-11-30 13:47:50|9503.8|9493.8|9505.3|9495.3|9505.3|9495.3|9503.3|9493.3|16
1638280080000|2021-11-30 13:48:00|9506|9496|9508.8|9498.8|9509.5|9499.5|9506|9496|19
1638280090000|2021-11-30 13:48:10|9509.3|9499.3|9510.8|9500.8|9510.8|9500.8|9507.8|9497.8|16
1638280100000|2021-11-30 13:48:20|9511|9501|9513.3|9503.3|9513.3|9503.3|9511|9501|15
1638280110000|2021-11-30 13:48:30|9513.5|9503.5|9511.3|9501.3|9513.8|9503.8|9511.3|9501.3|16
1638280120000|2021-11-30 13:48:40|9510.3|9500.3|9511.3|9501.3|9511.8|9501.8|9510|9500|14
1638280130000|2021-11-30 13:48:50|9511.5|9501.5|9511.5|9501.5|9511.8|9501.8|9511.3|9501.3|5
1638280140000|2021-11-30 13:49:00|9511.8|9501.8|9512.8|9502.8|9512.8|9502.8|9511.8|9501.8|3
1638280150000|2021-11-30 13:49:10|9513|9503|9514|9504|9514|9504|9513|9503|13
1638280160000|2021-11-30 13:49:20|9513.8|9503.8|9513.3|9503.3|9514.3|9504.3|9513.3|9503.3|8
1638280170000|2021-11-30 13:49:30|9512.5|9502.5|9509.8|9499.8|9512.5|9502.5|9508|9498|23
1638280180000|2021-11-30 13:49:40|9509.5|9499.5|9507|9497|9509.5|9499.5|9507|9497|17
1638280190000|2021-11-30 13:49:50|9506.8|9496.8|9507.8|9497.8|9507.8|9497.8|9506.8|9496.8|6
1638280200000|2021-11-30 13:50:00|9508.3|9498.3|9512.5|9502.5|9512.8|9502.8|9508.3|9498.3|15
1638280210000|2021-11-30 13:50:10|9511.3|9501.3|9517.5|9507.5|9517.5|9507.5|9511.3|9501.3|12
1638280220000|2021-11-30 13:50:20|9517.8|9507.8|9518.8|9508.8|9519|9509|9516.3|9506.3|17
1638280230000|2021-11-30 13:50:30|9519|9509|9518.5|9508.5|9521|9511|9518.5|9508.5|19
1638280240000|2021-11-30 13:50:40|9518.8|9508.8|9516.5|9506.5|9519.3|9509.3|9516.3|9506.3|13
1638280250000|2021-11-30 13:50:50|9516.8|9506.8|9517|9507|9517.5|9507.5|9516.8|9506.8|6
1638280260000|2021-11-30 13:51:00|9516.8|9506.8|9512.3|9502.3|9516.8|9506.8|9511.8|9501.8|18
1638280270000|2021-11-30 13:51:10|9512|9502|9512.3|9502.3|9512.8|9502.8|9512|9502|8
1638280280000|2021-11-30 13:51:20|9512|9502|9512|9502|9512.3|9502.3|9512|9502|5
1638280290000|2021-11-30 13:51:30|9512.5|9502.5|9516.5|9506.5|9516.5|9506.5|9512.5|9502.5|9
1638280300000|2021-11-30 13:51:40|9516.8|9506.8|9511.8|9501.8|9516.8|9506.8|9511|9501|16
1638280310000|2021-11-30 13:51:50|9512|9502|9511.3|9501.3|9512.3|9502.3|9510.5|9500.5|11
1638280320000|2021-11-30 13:52:00|9511.5|9501.5|9513.8|9503.8|9513.8|9503.8|9511.5|9501.5|3
1638280330000|2021-11-30 13:52:10|9514|9504|9513.3|9503.3|9514.3|9504.3|9511.8|9501.8|14
1638280340000|2021-11-30 13:52:20|9513.5|9503.5|9513.8|9503.8|9514.3|9504.3|9511.5|9501.5|14
1638280350000|2021-11-30 13:52:30|9513.5|9503.5|9515|9505|9515|9505|9513.3|9503.3|9
1638280360000|2021-11-30 13:52:40|9514.8|9504.8|9512.5|9502.5|9514.8|9504.8|9512.5|9502.5|6
1638280370000|2021-11-30 13:52:50|9512.8|9502.8|9510.5|9500.5|9513|9503|9510.3|9500.3|16
1638280380000|2021-11-30 13:53:00|9511.5|9501.5|9515.3|9505.3|9515.8|9505.8|9511.3|9501.3|16
1638280390000|2021-11-30 13:53:10|9515.8|9505.8|9515.3|9505.3|9516.5|9506.5|9515.3|9505.3|15
1638280400000|2021-11-30 13:53:20|9515.8|9505.8|9515.8|9505.8|9516|9506|9514.8|9504.8|10
1638280410000|2021-11-30 13:53:30|9515.5|9505.5|9514.8|9504.8|9516|9506|9514.8|9504.8|14
1638280420000|2021-11-30 13:53:40|9515|9505|9517|9507|9517|9507|9514|9504|13
1638280430000|2021-11-30 13:53:50|9516.3|9506.3|9519.3|9509.3|9519.3|9509.3|9516.3|9506.3|17
1638280440000|2021-11-30 13:54:00|9519|9509|9521|9511|9521|9511|9517.8|9507.8|17
1638280450000|2021-11-30 13:54:10|9521.8|9511.8|9523.5|9513.5|9523.5|9513.5|9520|9510|19
1638280460000|2021-11-30 13:54:20|9523.8|9513.8|9528|9518|9528|9518|9523.5|9513.5|20
1638280470000|2021-11-30 13:54:30|9527.3|9517.3|9531.8|9521.8|9533.6|9523.6|9527.3|9517.3|17
1638280480000|2021-11-30 13:54:40|9531.5|9521.5|9528|9518|9532.3|9522.3|9527.9|9517.9|18
1638280490000|2021-11-30 13:54:50|9528.3|9518.3|9529.5|9519.5|9531|9521|9527|9517|13
1638280500000|2021-11-30 13:55:00|9529.8|9519.8|9528.3|9518.3|9532.8|9522.8|9528|9518|16
1638280510000|2021-11-30 13:55:10|9528|9518|9529|9519|9530.3|9520.3|9527.5|9517.5|14
1638280520000|2021-11-30 13:55:20|9528.5|9518.5|9528.5|9518.5|9530.5|9520.5|9528|9518|11
1638280530000|2021-11-30 13:55:30|9527.8|9517.8|9526.5|9516.5|9529.5|9519.5|9526.3|9516.3|15
1638280540000|2021-11-30 13:55:40|9526.8|9516.8|9523.8|9513.8|9526.8|9516.8|9523.5|9513.5|15
1638280550000|2021-11-30 13:55:50|9524.5|9514.5|9521.8|9511.8|9525.3|9515.3|9521.8|9511.8|7
1638280560000|2021-11-30 13:56:00|9522.5|9512.5|9524.5|9514.5|9525.3|9515.3|9522|9512|20
1638280570000|2021-11-30 13:56:10|9525.3|9515.3|9522|9512|9525.3|9515.3|9522|9512|9
1638280580000|2021-11-30 13:56:20|9522.5|9512.5|9524.5|9514.5|9524.5|9514.5|9522.3|9512.3|11
1638280590000|2021-11-30 13:56:30|9524.3|9514.3|9522.3|9512.3|9524.5|9514.5|9521.3|9511.3|13
1638280600000|2021-11-30 13:56:40|9523.3|9513.3|9522.8|9512.8|9523.3|9513.3|9522|9512|9
1638280610000|2021-11-30 13:56:50|9522.5|9512.5|9524.3|9514.3|9525|9515|9522|9512|15
1638280620000|2021-11-30 13:57:00|9523.8|9513.8|9523|9513|9523.8|9513.8|9523|9513|11
1638280630000|2021-11-30 13:57:10|9521.5|9511.5|9521|9511|9523|9513|9520.8|9510.8|10
1638280640000|2021-11-30 13:57:20|9521.3|9511.3|9518.8|9508.8|9521.3|9511.3|9516.8|9506.8|22
1638280650000|2021-11-30 13:57:30|9518.5|9508.5|9518.3|9508.3|9519|9509|9518|9508|5
1638280660000|2021-11-30 13:57:40|9518|9508|9518.8|9508.8|9519.5|9509.5|9517|9507|14
1638280670000|2021-11-30 13:57:50|9519.3|9509.3|9520.5|9510.5|9521.5|9511.5|9519|9509|14
1638280680000|2021-11-30 13:58:00|9521.3|9511.3|9523.8|9513.8|9523.8|9513.8|9519.8|9509.8|17
1638280690000|2021-11-30 13:58:10|9524|9514|9524|9514|9524.3|9514.3|9523.5|9513.5|12
1638280700000|2021-11-30 13:58:20|9524.3|9514.3|9520|9510|9524.5|9514.5|9520|9510|11
1638280710000|2021-11-30 13:58:30|9520.3|9510.3|9517.8|9507.8|9521|9511|9517.5|9507.5|12
1638280720000|2021-11-30 13:58:40|9518|9508|9519.5|9509.5|9520.3|9510.3|9518|9508|20
1638280730000|2021-11-30 13:58:50|9519|9509|9521|9511|9521.3|9511.3|9519|9509|11
1638280740000|2021-11-30 13:59:00|9520.8|9510.8|9521.8|9511.8|9522|9512|9520.8|9510.8|8
1638280750000|2021-11-30 13:59:10|9522|9512|9517.3|9507.3|9522.5|9512.5|9517.3|9507.3|15
1638280760000|2021-11-30 13:59:20|9516.8|9506.8|9516.8|9506.8|9518.3|9508.3|9515.3|9505.3|14
1638280780000|2021-11-30 13:59:40|9517|9507|9518.8|9508.8|9519.5|9509.5|9517|9507|7
1638280790000|2021-11-30 13:59:50|9518.5|9508.5|9524|9514|9524|9514|9518.5|9508.5|15
1638280800000|2021-11-30 14:00:00|9523.8|9513.8|9521.3|9511.3|9524.3|9514.3|9520.8|9510.8|16
1638280810000|2021-11-30 14:00:10|9521|9511|9522.5|9512.5|9522.8|9512.8|9521|9511|9
1638280820000|2021-11-30 14:00:20|9518.8|9508.8|9518.8|9508.8|9519.5|9509.5|9517.8|9507.8|14
1638280830000|2021-11-30 14:00:30|9518.5|9508.5|9515.3|9505.3|9518.5|9508.5|9514.5|9504.5|16
1638280840000|2021-11-30 14:00:40|9515.5|9505.5|9514.8|9504.8|9516|9506|9514.5|9504.5|12
1638280850000|2021-11-30 14:00:50|9514.5|9504.5|9512.5|9502.5|9514.8|9504.8|9512.3|9502.3|11
1638280860000|2021-11-30 14:01:00|9512.3|9502.3|9510.5|9500.5|9512.5|9502.5|9510|9500|17
1638280870000|2021-11-30 14:01:10|9509.8|9499.8|9507.5|9497.5|9510|9500|9507.3|9497.3|21
1638280880000|2021-11-30 14:01:20|9507.8|9497.8|9509.8|9499.8|9509.8|9499.8|9506.8|9496.8|15
1638280890000|2021-11-30 14:01:30|9510|9500|9512.5|9502.5|9512.5|9502.5|9510|9500|15
1638280900000|2021-11-30 14:01:40|9512.8|9502.8|9515.3|9505.3|9515.3|9505.3|9512|9502|17
1638280910000|2021-11-30 14:01:50|9516|9506|9515.8|9505.8|9516.8|9506.8|9515.8|9505.8|10
1638280920000|2021-11-30 14:02:00|9516.3|9506.3|9513.3|9503.3|9516.3|9506.3|9513.3|9503.3|19
1638280930000|2021-11-30 14:02:10|9513|9503|9513.8|9503.8|9514.3|9504.3|9512.3|9502.3|16
1638280940000|2021-11-30 14:02:20|9514|9504|9511.8|9501.8|9514|9504|9510.5|9500.5|20
1638280950000|2021-11-30 14:02:30|9512|9502|9514|9504|9514.3|9504.3|9512|9502|17
1638280960000|2021-11-30 14:02:40|9514.3|9504.3|9512.3|9502.3|9515.3|9505.3|9512|9502|20
1638280970000|2021-11-30 14:02:50|9511.8|9501.8|9512.3|9502.3|9513.5|9503.5|9511.8|9501.8|12
1638280980000|2021-11-30 14:03:00|9512|9502|9517|9507|9517.5|9507.5|9512|9502|23
1638280990000|2021-11-30 14:03:10|9517.5|9507.5|9516.5|9506.5|9518.5|9508.5|9516.3|9506.3|16
1638281000000|2021-11-30 14:03:20|9516.8|9506.8|9514|9504|9517.3|9507.3|9513|9503|17
1638281010000|2021-11-30 14:03:30|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9513.8|9503.8|7
1638281020000|2021-11-30 14:03:40|9514|9504|9515.8|9505.8|9516|9506|9513.8|9503.8|17
1638281030000|2021-11-30 14:03:50|9516|9506|9515.8|9505.8|9516.5|9506.5|9515.5|9505.5|13
1638281040000|2021-11-30 14:04:00|9515.5|9505.5|9510.3|9500.3|9516.5|9506.5|9510|9500|25
1638281050000|2021-11-30 14:04:10|9510|9500|9510.3|9500.3|9510.3|9500.3|9510|9500|10
1638281060000|2021-11-30 14:04:20|9510|9500|9510.5|9500.5|9510.5|9500.5|9510|9500|7
1638281070000|2021-11-30 14:04:30|9512|9502|9509.8|9499.8|9512.3|9502.3|9509.8|9499.8|9
1638281080000|2021-11-30 14:04:40|9509.3|9499.3|9512.3|9502.3|9512.3|9502.3|9507.5|9497.5|18
1638281090000|2021-11-30 14:04:50|9509.8|9499.8|9510.3|9500.3|9512|9502|9509.3|9499.3|15
1638281100000|2021-11-30 14:05:00|9510.5|9500.5|9508|9498|9510.5|9500.5|9508|9498|10
1638281110000|2021-11-30 14:05:10|9508.3|9498.3|9506.5|9496.5|9508.3|9498.3|9506.5|9496.5|7
1638281120000|2021-11-30 14:05:20|9506.8|9496.8|9507.8|9497.8|9507.8|9497.8|9506.8|9496.8|9
1638281130000|2021-11-30 14:05:30|9508|9498|9512|9502|9512|9502|9508|9498|12
1638281140000|2021-11-30 14:05:40|9511.8|9501.8|9513.5|9503.5|9514.5|9504.5|9511.8|9501.8|13
1638281150000|2021-11-30 14:05:50|9514.8|9504.8|9517.3|9507.3|9517.3|9507.3|9514.8|9504.8|10
1638281160000|2021-11-30 14:06:00|9516.8|9506.8|9516.5|9506.5|9518.3|9508.3|9516.5|9506.5|12
1638281170000|2021-11-30 14:06:10|9518.5|9508.5|9519|9509|9519.3|9509.3|9518.5|9508.5|5
1638281180000|2021-11-30 14:06:20|9518.8|9508.8|9518.3|9508.3|9519.3|9509.3|9517.8|9507.8|15
1638281190000|2021-11-30 14:06:30|9517.8|9507.8|9521.3|9511.3|9521.5|9511.5|9517.8|9507.8|14
1638281200000|2021-11-30 14:06:40|9521.5|9511.5|9520.3|9510.3|9521.5|9511.5|9519|9509|14
1638281210000|2021-11-30 14:06:50|9519.8|9509.8|9517.5|9507.5|9519.8|9509.8|9517|9507|9
1638281220000|2021-11-30 14:07:00|9516.5|9506.5|9516.8|9506.8|9517|9507|9515.5|9505.5|8
1638281230000|2021-11-30 14:07:10|9515.8|9505.8|9516.8|9506.8|9517|9507|9515.8|9505.8|7
1638281240000|2021-11-30 14:07:20|9516.5|9506.5|9515.5|9505.5|9516.5|9506.5|9514.3|9504.3|14
1638281250000|2021-11-30 14:07:30|9515.8|9505.8|9519.8|9509.8|9519.8|9509.8|9515.5|9505.5|8
1638281260000|2021-11-30 14:07:40|9520|9510|9519.5|9509.5|9521|9511|9519.5|9509.5|22
1638281270000|2021-11-30 14:07:50|9519.8|9509.8|9520.5|9510.5|9522.3|9512.3|9519.8|9509.8|13
1638281280000|2021-11-30 14:08:00|9520.3|9510.3|9521|9511|9522|9512|9519.3|9509.3|17
1638281290000|2021-11-30 14:08:10|9521.3|9511.3|9521|9511|9521.5|9511.5|9520.8|9510.8|10
1638281300000|2021-11-30 14:08:20|9520.8|9510.8|9520|9510|9520.8|9510.8|9518|9508|15
1638281310000|2021-11-30 14:08:30|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9519|9509|14
1638281320000|2021-11-30 14:08:40|9520.5|9510.5|9522|9512|9522.3|9512.3|9520.5|9510.5|10
1638281330000|2021-11-30 14:08:50|9521.8|9511.8|9519.3|9509.3|9522.3|9512.3|9519.3|9509.3|9
1638281340000|2021-11-30 14:09:00|9519.5|9509.5|9516.8|9506.8|9519.5|9509.5|9516.3|9506.3|17
1638281350000|2021-11-30 14:09:10|9517|9507|9518.3|9508.3|9518.3|9508.3|9517|9507|10
1638281360000|2021-11-30 14:09:20|9518.5|9508.5|9518.3|9508.3|9518.5|9508.5|9518|9508|10
1638281370000|2021-11-30 14:09:30|9518.5|9508.5|9516.3|9506.3|9518.5|9508.5|9516.3|9506.3|13
1638281380000|2021-11-30 14:09:40|9515.8|9505.8|9515.5|9505.5|9515.8|9505.8|9514.3|9504.3|16
1638281390000|2021-11-30 14:09:50|9515.3|9505.3|9515.8|9505.8|9515.8|9505.8|9514.8|9504.8|12
1638281400000|2021-11-30 14:10:00|9516.3|9506.3|9520.3|9510.3|9520.3|9510.3|9516|9506|16
1638281410000|2021-11-30 14:10:10|9519.8|9509.8|9522.5|9512.5|9522.5|9512.5|9519.5|9509.5|14
1638281420000|2021-11-30 14:10:20|9522.3|9512.3|9521.5|9511.5|9522.3|9512.3|9521.5|9511.5|2
1638281430000|2021-11-30 14:10:30|9522.5|9512.5|9520.3|9510.3|9522.8|9512.8|9520|9510|9
1638281440000|2021-11-30 14:10:40|9520.5|9510.5|9518.3|9508.3|9520.8|9510.8|9516.8|9506.8|18
1638281450000|2021-11-30 14:10:50|9517.8|9507.8|9518.3|9508.3|9518.5|9508.5|9517|9507|7
1638281460000|2021-11-30 14:11:00|9517.8|9507.8|9518.5|9508.5|9519|9509|9517.8|9507.8|7
1638281470000|2021-11-30 14:11:10|9518.3|9508.3|9519|9509|9519|9509|9518|9508|4
1638281480000|2021-11-30 14:11:20|9519.3|9509.3|9521.5|9511.5|9522|9512|9519.3|9509.3|8
1638281490000|2021-11-30 14:11:30|9522|9512|9522.3|9512.3|9522.3|9512.3|9521.3|9511.3|12
1638281500000|2021-11-30 14:11:40|9522.5|9512.5|9523.3|9513.3|9523.3|9513.3|9522.5|9512.5|3
1638281510000|2021-11-30 14:11:50|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523|9513|4
1638281520000|2021-11-30 14:12:00|9521.3|9511.3|9523|9513|9523|9513|9521.3|9511.3|10
1638281530000|2021-11-30 14:12:10|9522.8|9512.8|9520|9510|9522.8|9512.8|9520|9510|11
1638281540000|2021-11-30 14:12:20|9520.3|9510.3|9519|9509|9520.3|9510.3|9518.5|9508.5|7
1638281550000|2021-11-30 14:12:30|9519.3|9509.3|9521.5|9511.5|9521.5|9511.5|9519.3|9509.3|11
1638281560000|2021-11-30 14:12:40|9521.8|9511.8|9521.8|9511.8|9522|9512|9521.5|9511.5|5
1638281570000|2021-11-30 14:12:50|9521.5|9511.5|9521.5|9511.5|9521.8|9511.8|9521.5|9511.5|3
1638281580000|2021-11-30 14:13:00|9521.8|9511.8|9524.3|9514.3|9524.3|9514.3|9521.8|9511.8|10
1638281590000|2021-11-30 14:13:10|9524.8|9514.8|9525.5|9515.5|9525.5|9515.5|9524.5|9514.5|9
1638281600000|2021-11-30 14:13:20|9525.3|9515.3|9525.5|9515.5|9526|9516|9524.8|9514.8|9
1638281610000|2021-11-30 14:13:30|9525|9515|9525.5|9515.5|9525.5|9515.5|9525|9515|2
1638281620000|2021-11-30 14:13:40|9526.5|9516.5|9525.5|9515.5|9526.5|9516.5|9525.5|9515.5|2
1638281630000|2021-11-30 14:13:50|9526.3|9516.3|9525.3|9515.3|9526.3|9516.3|9525.3|9515.3|3
1638281640000|2021-11-30 14:14:00|9525|9515|9526.3|9516.3|9526.3|9516.3|9525|9515|9
1638281650000|2021-11-30 14:14:10|9526|9516|9525.5|9515.5|9526|9516|9525.5|9515.5|9
1638281660000|2021-11-30 14:14:20|9525.3|9515.3|9526|9516|9526.3|9516.3|9525.3|9515.3|9
1638281670000|2021-11-30 14:14:30|9526.3|9516.3|9526.8|9516.8|9527|9517|9526.3|9516.3|6
1638281680000|2021-11-30 14:14:40|9526.5|9516.5|9527.3|9517.3|9527.5|9517.5|9526.5|9516.5|7
1638281690000|2021-11-30 14:14:50|9527.5|9517.5|9528|9518|9528|9518|9527|9517|9
1638281700000|2021-11-30 14:15:00|9528.9|9518.9|9531|9521|9531.5|9521.5|9528.9|9518.9|13
1638281710000|2021-11-30 14:15:10|9531.5|9521.5|9534.3|9524.3|9534.5|9524.5|9531.5|9521.5|9
1638281720000|2021-11-30 14:15:20|9534.5|9524.5|9530.5|9520.5|9535.1|9525.1|9530.3|9520.3|20
1638281730000|2021-11-30 14:15:30|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9527.8|9517.8|18
1638281740000|2021-11-30 14:15:40|9530.5|9520.5|9530.8|9520.8|9531.8|9521.8|9530.3|9520.3|12
1638281750000|2021-11-30 14:15:50|9530.3|9520.3|9530.3|9520.3|9530.5|9520.5|9530.3|9520.3|3
1638281760000|2021-11-30 14:16:00|9530|9520|9531|9521|9531.3|9521.3|9529.1|9519.1|11
1638281770000|2021-11-30 14:16:10|9530.8|9520.8|9530.5|9520.5|9531.5|9521.5|9530.3|9520.3|9
1638281780000|2021-11-30 14:16:20|9530.8|9520.8|9531|9521|9532|9522|9530.3|9520.3|10
1638281790000|2021-11-30 14:16:30|9531.3|9521.3|9530.3|9520.3|9531.3|9521.3|9530.3|9520.3|9
1638281800000|2021-11-30 14:16:40|9530.5|9520.5|9530.8|9520.8|9531|9521|9530.5|9520.5|4
1638281810000|2021-11-30 14:16:50|9531|9521|9531.5|9521.5|9531.5|9521.5|9530.8|9520.8|8
1638281820000|2021-11-30 14:17:00|9531.8|9521.8|9531.3|9521.3|9531.8|9521.8|9531.3|9521.3|9
1638281830000|2021-11-30 14:17:10|9531|9521|9527.3|9517.3|9531|9521|9527|9517|15
1638281840000|2021-11-30 14:17:20|9527.5|9517.5|9527.8|9517.8|9528.5|9518.5|9527.5|9517.5|9
1638281850000|2021-11-30 14:17:30|9528.9|9518.9|9529.4|9519.4|9529.4|9519.4|9528.5|9518.5|4
1638281860000|2021-11-30 14:17:40|9529.9|9519.9|9531.8|9521.8|9531.8|9521.8|9529.9|9519.9|19
1638281870000|2021-11-30 14:17:50|9531.5|9521.5|9530.8|9520.8|9532.3|9522.3|9530.5|9520.5|14
1638281880000|2021-11-30 14:18:00|9531|9521|9534.5|9524.5|9535|9525|9531|9521|13
1638281890000|2021-11-30 14:18:10|9534.3|9524.3|9535.5|9525.5|9535.8|9525.8|9534|9524|14
1638281900000|2021-11-30 14:18:20|9535.8|9525.8|9534.5|9524.5|9536.3|9526.3|9534.5|9524.5|11
1638281910000|2021-11-30 14:18:30|9533.5|9523.5|9534.3|9524.3|9534.5|9524.5|9533.5|9523.5|15
1638281920000|2021-11-30 14:18:40|9535|9525|9537|9527|9537.3|9527.3|9535|9525|10
1638281930000|2021-11-30 14:18:50|9536.8|9526.8|9538.5|9528.5|9538.5|9528.5|9536.8|9526.8|10
1638281940000|2021-11-30 14:19:00|9538.8|9528.8|9536|9526|9539.8|9529.8|9536|9526|20
1638281950000|2021-11-30 14:19:10|9536.3|9526.3|9535.8|9525.8|9537.3|9527.3|9535.3|9525.3|16
1638281960000|2021-11-30 14:19:20|9536|9526|9535.8|9525.8|9536.3|9526.3|9535.5|9525.5|11
1638281970000|2021-11-30 14:19:30|9536|9526|9536|9526|9536.3|9526.3|9535.8|9525.8|5
1638281980000|2021-11-30 14:19:40|9535.8|9525.8|9535|9525|9536|9526|9534.5|9524.5|8
1638281990000|2021-11-30 14:19:50|9535.5|9525.5|9536.3|9526.3|9536.3|9526.3|9535.5|9525.5|4
1638282000000|2021-11-30 14:20:00|9536.5|9526.5|9537|9527|9537|9527|9536.3|9526.3|6
1638282010000|2021-11-30 14:20:10|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1638282020000|2021-11-30 14:20:20|9535.5|9525.5|9533.8|9523.8|9535.5|9525.5|9533.8|9523.8|8
1638282030000|2021-11-30 14:20:30|9533.5|9523.5|9533.8|9523.8|9533.8|9523.8|9533.5|9523.5|4
1638282040000|2021-11-30 14:20:40|9534|9524|9532.8|9522.8|9534.3|9524.3|9532.5|9522.5|9
1638282050000|2021-11-30 14:20:50|9533|9523|9533.5|9523.5|9534.3|9524.3|9533|9523|11
1638282060000|2021-11-30 14:21:00|9533.3|9523.3|9535.3|9525.3|9535.3|9525.3|9533.3|9523.3|6
1638282070000|2021-11-30 14:21:10|9536.5|9526.5|9542|9532|9542.5|9532.5|9536.5|9526.5|22
1638282080000|2021-11-30 14:21:20|9542.3|9532.3|9542.3|9532.3|9543.8|9533.8|9542|9532|8
1638282090000|2021-11-30 14:21:30|9542|9532|9538.3|9528.3|9542|9532|9538|9528|9
1638282100000|2021-11-30 14:21:40|9538|9528|9540.1|9530.1|9540.3|9530.3|9538|9528|6
1638282110000|2021-11-30 14:21:50|9539.8|9529.8|9540.5|9530.5|9540.5|9530.5|9539.8|9529.8|2
1638282120000|2021-11-30 14:22:00|9541|9531|9543.5|9533.5|9543.5|9533.5|9540.8|9530.8|13
1638282130000|2021-11-30 14:22:10|9543.8|9533.8|9540.3|9530.3|9545|9535|9540.3|9530.3|12
1638282140000|2021-11-30 14:22:20|9540|9530|9541|9531|9541|9531|9540|9530|3
1638282150000|2021-11-30 14:22:30|9540|9530|9538.3|9528.3|9540|9530|9537.8|9527.8|9
1638282160000|2021-11-30 14:22:40|9538.5|9528.5|9539.3|9529.3|9539.3|9529.3|9537.5|9527.5|5
1638282170000|2021-11-30 14:22:50|9539|9529|9540|9530|9540|9530|9539|9529|10
1638282180000|2021-11-30 14:23:00|9540.3|9530.3|9539.8|9529.8|9540.8|9530.8|9538|9528|19
1638282190000|2021-11-30 14:23:10|9539.5|9529.5|9539.8|9529.8|9540.3|9530.3|9539|9529|8
1638282200000|2021-11-30 14:23:20|9540|9530|9539.8|9529.8|9540.5|9530.5|9538.8|9528.8|13
1638282210000|2021-11-30 14:23:30|9539.5|9529.5|9539.8|9529.8|9539.8|9529.8|9538.3|9528.3|12
1638282220000|2021-11-30 14:23:40|9540.3|9530.3|9540|9530|9540.8|9530.8|9539.8|9529.8|10
1638282230000|2021-11-30 14:23:50|9539.8|9529.8|9540.5|9530.5|9540.8|9530.8|9539.8|9529.8|7
1638282240000|2021-11-30 14:24:00|9540.8|9530.8|9543|9533|9543|9533|9538.5|9528.5|22
1638282250000|2021-11-30 14:24:10|9542.3|9532.3|9540.8|9530.8|9543|9533|9540.8|9530.8|14
1638282260000|2021-11-30 14:24:20|9541.5|9531.5|9542.5|9532.5|9543|9533|9540.8|9530.8|24
1638282270000|2021-11-30 14:24:30|9542.3|9532.3|9543|9533|9543|9533|9542.3|9532.3|7
1638282280000|2021-11-30 14:24:40|9542.8|9532.8|9543.8|9533.8|9543.8|9533.8|9542.3|9532.3|9
1638282290000|2021-11-30 14:24:50|9543.5|9533.5|9544.8|9534.8|9544.8|9534.8|9543|9533|13
1638282300000|2021-11-30 14:25:00|9544.5|9534.5|9548.3|9538.3|9548.5|9538.5|9544.5|9534.5|18
1638282310000|2021-11-30 14:25:10|9548|9538|9548.8|9538.8|9548.8|9538.8|9547.8|9537.8|14
1638282320000|2021-11-30 14:25:20|9548.5|9538.5|9548.5|9538.5|9549.5|9539.5|9547.8|9537.8|11
1638282330000|2021-11-30 14:25:30|9548|9538|9544.8|9534.8|9548|9538|9543.8|9533.8|14
1638282340000|2021-11-30 14:25:40|9544.5|9534.5|9544.8|9534.8|9545|9535|9544.3|9534.3|10
1638282350000|2021-11-30 14:25:50|9545.8|9535.8|9551.5|9541.5|9552|9542|9545.5|9535.5|17
1638282360000|2021-11-30 14:26:00|9551.8|9541.8|9553.5|9543.5|9553.5|9543.5|9551.8|9541.8|11
1638282370000|2021-11-30 14:26:10|9553.3|9543.3|9553.8|9543.8|9554.5|9544.5|9553|9543|17
1638282380000|2021-11-30 14:26:20|9555|9545|9555.3|9545.3|9558.3|9548.3|9555|9545|18
1638282390000|2021-11-30 14:26:30|9554|9544|9554|9544|9554.5|9544.5|9552.3|9542.3|16
1638282400000|2021-11-30 14:26:40|9553.3|9543.3|9552.5|9542.5|9554.3|9544.3|9552.3|9542.3|13
1638282410000|2021-11-30 14:26:50|9553|9543|9555|9545|9555|9545|9551.3|9541.3|16
1638282420000|2021-11-30 14:27:00|9555.3|9545.3|9555.8|9545.8|9557.8|9547.8|9555.3|9545.3|23
1638282430000|2021-11-30 14:27:10|9555.3|9545.3|9554.8|9544.8|9555.5|9545.5|9553.3|9543.3|10
1638282440000|2021-11-30 14:27:20|9553.8|9543.8|9551|9541|9553.8|9543.8|9550.3|9540.3|18
1638282450000|2021-11-30 14:27:30|9550.3|9540.3|9549.3|9539.3|9550.3|9540.3|9548.8|9538.8|7
1638282460000|2021-11-30 14:27:40|9548.8|9538.8|9549.3|9539.3|9550|9540|9548|9538|8
1638282470000|2021-11-30 14:27:50|9550|9540|9552.3|9542.3|9552.5|9542.5|9549.3|9539.3|15
1638282480000|2021-11-30 14:28:00|9552|9542|9551.8|9541.8|9553|9543|9551.5|9541.5|16
1638282490000|2021-11-30 14:28:10|9551|9541|9551.8|9541.8|9552.5|9542.5|9550.5|9540.5|22
1638282500000|2021-11-30 14:28:20|9552|9542|9552.8|9542.8|9554|9544|9552|9542|16
1638282510000|2021-11-30 14:28:30|9553|9543|9551.8|9541.8|9553.3|9543.3|9551.5|9541.5|12
1638282520000|2021-11-30 14:28:40|9552|9542|9551|9541|9552|9542|9551|9541|11
1638282530000|2021-11-30 14:28:50|9551.3|9541.3|9559|9549|9559|9549|9551.3|9541.3|19
1638282540000|2021-11-30 14:29:00|9559.3|9549.3|9557|9547|9559.3|9549.3|9556.3|9546.3|16
1638282550000|2021-11-30 14:29:10|9557.3|9547.3|9558.3|9548.3|9558.8|9548.8|9556.8|9546.8|13
1638282560000|2021-11-30 14:29:20|9558.8|9548.8|9556.8|9546.8|9559.3|9549.3|9556.8|9546.8|14
1638282570000|2021-11-30 14:29:30|9557.3|9547.3|9558.8|9548.8|9558.8|9548.8|9556.8|9546.8|9
1638282580000|2021-11-30 14:29:40|9559|9549|9557|9547|9563|9553|9555.8|9545.8|14
1638282590000|2021-11-30 14:29:50|9556.8|9546.8|9551.5|9541.5|9557|9547|9550.3|9540.3|20
1638282600000|2021-11-30 14:30:00|9551.3|9541.3|9550.8|9540.8|9553.3|9543.3|9550.8|9540.8|20
1638282610000|2021-11-30 14:30:10|9550.5|9540.5|9546.5|9536.5|9550.8|9540.8|9543.3|9533.3|28
1638282620000|2021-11-30 14:30:20|9547.8|9537.8|9550.5|9540.5|9550.8|9540.8|9544.8|9534.8|21
1638282630000|2021-11-30 14:30:30|9551|9541|9552.3|9542.3|9552.3|9542.3|9549.8|9539.8|18
1638282640000|2021-11-30 14:30:40|9552.5|9542.5|9553.3|9543.3|9553.3|9543.3|9550.8|9540.8|14
1638282650000|2021-11-30 14:30:50|9552.8|9542.8|9552.5|9542.5|9553.8|9543.8|9551.5|9541.5|19
1638282660000|2021-11-30 14:31:00|9552.3|9542.3|9554|9544|9554.3|9544.3|9552.3|9542.3|17
1638282670000|2021-11-30 14:31:10|9553.8|9543.8|9550.3|9540.3|9554.8|9544.8|9548.8|9538.8|15
1638282680000|2021-11-30 14:31:20|9549.8|9539.8|9547.8|9537.8|9550|9540|9547|9537|32
1638282690000|2021-11-30 14:31:30|9547.5|9537.5|9547|9537|9547.8|9537.8|9546.3|9536.3|20
1638282700000|2021-11-30 14:31:40|9547.3|9537.3|9552.8|9542.8|9552.8|9542.8|9546.8|9536.8|21
1638282710000|2021-11-30 14:31:50|9553|9543|9553.5|9543.5|9554.3|9544.3|9552.3|9542.3|15
1638282720000|2021-11-30 14:32:00|9553.3|9543.3|9553.8|9543.8|9554.8|9544.8|9553.3|9543.3|17
1638282730000|2021-11-30 14:32:10|9554|9544|9551|9541|9554.5|9544.5|9549.5|9539.5|23
1638282740000|2021-11-30 14:32:20|9550.8|9540.8|9550.5|9540.5|9552.3|9542.3|9549.5|9539.5|23
1638282750000|2021-11-30 14:32:30|9550.8|9540.8|9554|9544|9554.3|9544.3|9550.8|9540.8|14
1638282760000|2021-11-30 14:32:40|9554.3|9544.3|9553.3|9543.3|9554.5|9544.5|9552.5|9542.5|19
1638282770000|2021-11-30 14:32:50|9553.8|9543.8|9554|9544|9555|9545|9553.5|9543.5|18
1638282780000|2021-11-30 14:33:00|9553.8|9543.8|9549.5|9539.5|9554.3|9544.3|9548.3|9538.3|24
1638282790000|2021-11-30 14:33:10|9549.8|9539.8|9549.5|9539.5|9552.5|9542.5|9547|9537|24
1638282800000|2021-11-30 14:33:20|9549.3|9539.3|9546.8|9536.8|9549.5|9539.5|9546.5|9536.5|18
1638282810000|2021-11-30 14:33:30|9545.5|9535.5|9544.5|9534.5|9545.5|9535.5|9544.5|9534.5|9
1638282820000|2021-11-30 14:33:40|9545.8|9535.8|9548.5|9538.5|9549.3|9539.3|9545|9535|23
1638282830000|2021-11-30 14:33:50|9548|9538|9551.3|9541.3|9551.3|9541.3|9546.3|9536.3|23
1638282840000|2021-11-30 14:34:00|9552.3|9542.3|9557.5|9547.5|9559.8|9549.8|9552.3|9542.3|24
1638282850000|2021-11-30 14:34:10|9557.3|9547.3|9560.8|9550.8|9561.3|9551.3|9555.5|9545.5|19
1638282860000|2021-11-30 14:34:20|9560.5|9550.5|9563.3|9553.3|9563.3|9553.3|9559.3|9549.3|24
1638282870000|2021-11-30 14:34:30|9563.5|9553.5|9561.8|9551.8|9564.3|9554.3|9561.3|9551.3|18
1638282880000|2021-11-30 14:34:40|9562.3|9552.3|9566.5|9556.5|9567|9557|9562.3|9552.3|23
1638282890000|2021-11-30 14:34:50|9566.3|9556.3|9565.8|9555.8|9567|9557|9564.8|9554.8|22
1638282900000|2021-11-30 14:35:00|9566|9556|9570.8|9560.8|9571|9561|9564.8|9554.8|25
1638282910000|2021-11-30 14:35:10|9571.3|9561.3|9568.3|9558.3|9571.8|9561.8|9567.3|9557.3|23
1638282920000|2021-11-30 14:35:20|9568|9558|9569.5|9559.5|9569.5|9559.5|9566|9556|23
1638282930000|2021-11-30 14:35:30|9569.3|9559.3|9561.5|9551.5|9569.5|9559.5|9561.3|9551.3|24
1638282940000|2021-11-30 14:35:40|9563.3|9553.3|9562|9552|9563.3|9553.3|9561.3|9551.3|19
1638282950000|2021-11-30 14:35:50|9561.8|9551.8|9559.8|9549.8|9561.8|9551.8|9559.5|9549.5|17
1638282960000|2021-11-30 14:36:00|9561.3|9551.3|9556|9546|9561.8|9551.8|9556|9546|17
1638282970000|2021-11-30 14:36:10|9555.8|9545.8|9556.3|9546.3|9557.8|9547.8|9553.5|9543.5|17
1638282980000|2021-11-30 14:36:20|9556|9546|9555.5|9545.5|9556.5|9546.5|9555|9545|24
1638282990000|2021-11-30 14:36:30|9555|9545|9554.5|9544.5|9555|9545|9553|9543|24
1638283000000|2021-11-30 14:36:40|9554.3|9544.3|9551.8|9541.8|9555|9545|9551.8|9541.8|11
1638283010000|2021-11-30 14:36:50|9551.5|9541.5|9548.5|9538.5|9551.5|9541.5|9548.5|9538.5|22
1638283020000|2021-11-30 14:37:00|9547.8|9537.8|9549|9539|9550|9540|9547.8|9537.8|15
1638283030000|2021-11-30 14:37:10|9549.3|9539.3|9548.3|9538.3|9549.3|9539.3|9547.5|9537.5|22
1638283040000|2021-11-30 14:37:20|9548|9538|9548.5|9538.5|9549|9539|9547.5|9537.5|20
1638283050000|2021-11-30 14:37:30|9547.8|9537.8|9548.3|9538.3|9549.3|9539.3|9547.8|9537.8|15
1638283060000|2021-11-30 14:37:40|9548.5|9538.5|9546.8|9536.8|9548.8|9538.8|9546.3|9536.3|19
1638283070000|2021-11-30 14:37:50|9547|9537|9548.5|9538.5|9548.5|9538.5|9546.8|9536.8|13
1638283080000|2021-11-30 14:38:00|9548.8|9538.8|9550|9540|9552|9542|9548.8|9538.8|25
1638283090000|2021-11-30 14:38:10|9550.3|9540.3|9550.5|9540.5|9552.5|9542.5|9549.8|9539.8|21
1638283100000|2021-11-30 14:38:20|9551.3|9541.3|9547|9537|9551.5|9541.5|9547|9537|19
1638283110000|2021-11-30 14:38:30|9547.5|9537.5|9546.5|9536.5|9547.5|9537.5|9546.3|9536.3|12
1638283120000|2021-11-30 14:38:40|9546.3|9536.3|9541.8|9531.8|9546.3|9536.3|9541.3|9531.3|12
1638283130000|2021-11-30 14:38:50|9541.5|9531.5|9540.8|9530.8|9542|9532|9539.8|9529.8|20
1638283140000|2021-11-30 14:39:00|9540.5|9530.5|9543.3|9533.3|9543.3|9533.3|9540.5|9530.5|16
1638283150000|2021-11-30 14:39:10|9543|9533|9545.3|9535.3|9545.8|9535.8|9543|9533|20
1638283160000|2021-11-30 14:39:20|9543.5|9533.5|9543|9533|9544.5|9534.5|9542.8|9532.8|18
1638283170000|2021-11-30 14:39:30|9543.5|9533.5|9544.3|9534.3|9545.5|9535.5|9543|9533|16
1638283180000|2021-11-30 14:39:40|9544.5|9534.5|9545|9535|9545|9535|9544.3|9534.3|13
1638283190000|2021-11-30 14:39:50|9546.3|9536.3|9546|9536|9546.3|9536.3|9545.5|9535.5|17
1638283200000|2021-11-30 14:40:00|9546.3|9536.3|9552.3|9542.3|9552.5|9542.5|9546|9536|21
1638283210000|2021-11-30 14:40:10|9551.3|9541.3|9554|9544|9554.8|9544.8|9551.3|9541.3|12
1638283220000|2021-11-30 14:40:20|9554.3|9544.3|9552.8|9542.8|9554.3|9544.3|9552.8|9542.8|6
1638283230000|2021-11-30 14:40:30|9553|9543|9552.8|9542.8|9553.8|9543.8|9552|9542|15
1638283240000|2021-11-30 14:40:40|9553|9543|9554.5|9544.5|9555.5|9545.5|9551.3|9541.3|17
1638283250000|2021-11-30 14:40:50|9554.3|9544.3|9553.5|9543.5|9554.3|9544.3|9553.5|9543.5|11
1638283260000|2021-11-30 14:41:00|9553.3|9543.3|9552|9542|9553.8|9543.8|9552|9542|9
1638283270000|2021-11-30 14:41:10|9551.5|9541.5|9550.3|9540.3|9552.3|9542.3|9549.8|9539.8|16
1638283280000|2021-11-30 14:41:20|9550|9540|9548.5|9538.5|9550.5|9540.5|9548.5|9538.5|15
1638283290000|2021-11-30 14:41:30|9549.8|9539.8|9546.8|9536.8|9549.8|9539.8|9546|9536|16
1638283300000|2021-11-30 14:41:40|9546.5|9536.5|9546.5|9536.5|9546.8|9536.8|9545.5|9535.5|17
1638283310000|2021-11-30 14:41:50|9546.8|9536.8|9549.8|9539.8|9549.8|9539.8|9546.5|9536.5|12
1638283320000|2021-11-30 14:42:00|9550.5|9540.5|9553.8|9543.8|9554|9544|9550|9540|18
1638283330000|2021-11-30 14:42:10|9554|9544|9552.3|9542.3|9554|9544|9552|9542|15
1638283340000|2021-11-30 14:42:20|9551.8|9541.8|9550.5|9540.5|9551.8|9541.8|9550|9540|19
1638283350000|2021-11-30 14:42:30|9550.3|9540.3|9549.5|9539.5|9550.8|9540.8|9549|9539|18
1638283360000|2021-11-30 14:42:40|9549.8|9539.8|9546.5|9536.5|9549.8|9539.8|9546.3|9536.3|18
1638283370000|2021-11-30 14:42:50|9546.8|9536.8|9546.3|9536.3|9546.8|9536.8|9546|9536|17
1638283380000|2021-11-30 14:43:00|9546|9536|9546.5|9536.5|9546.5|9536.5|9543.8|9533.8|18
1638283390000|2021-11-30 14:43:10|9546.3|9536.3|9548.8|9538.8|9548.8|9538.8|9546.3|9536.3|19
1638283400000|2021-11-30 14:43:20|9548.3|9538.3|9549|9539|9550.3|9540.3|9548|9538|16
1638283410000|2021-11-30 14:43:30|9549.3|9539.3|9546.8|9536.8|9549.3|9539.3|9546.3|9536.3|18
1638283420000|2021-11-30 14:43:40|9546.5|9536.5|9549.8|9539.8|9549.8|9539.8|9546.5|9536.5|10
1638283430000|2021-11-30 14:43:50|9549|9539|9548|9538|9549.3|9539.3|9547|9537|23
1638283440000|2021-11-30 14:44:00|9548.5|9538.5|9545.8|9535.8|9550.3|9540.3|9545|9535|25
1638283450000|2021-11-30 14:44:10|9546|9536|9545.5|9535.5|9547.3|9537.3|9544.8|9534.8|14
1638283460000|2021-11-30 14:44:20|9545.3|9535.3|9544|9534|9545.3|9535.3|9543.5|9533.5|12
1638283470000|2021-11-30 14:44:30|9543.8|9533.8|9543.5|9533.5|9544.3|9534.3|9542|9532|21
1638283480000|2021-11-30 14:44:40|9544|9534|9543.3|9533.3|9546|9536|9542.8|9532.8|18
1638283490000|2021-11-30 14:44:50|9543|9533|9546|9536|9546|9536|9543|9533|16
1638283500000|2021-11-30 14:45:00|9546.3|9536.3|9556.3|9546.3|9556.3|9546.3|9543.8|9533.8|22
1638283510000|2021-11-30 14:45:10|9556|9546|9551.3|9541.3|9556.5|9546.5|9550.8|9540.8|25
1638283520000|2021-11-30 14:45:20|9551|9541|9547.5|9537.5|9551.5|9541.5|9547.3|9537.3|22
1638283530000|2021-11-30 14:45:30|9547|9537|9551.8|9541.8|9552.8|9542.8|9547|9537|25
1638283540000|2021-11-30 14:45:40|9552.3|9542.3|9551.3|9541.3|9553.3|9543.3|9550.8|9540.8|20
1638283550000|2021-11-30 14:45:50|9551.8|9541.8|9549.5|9539.5|9551.8|9541.8|9549|9539|21
1638283560000|2021-11-30 14:46:00|9546.5|9536.5|9549.5|9539.5|9549.5|9539.5|9546.5|9536.5|26
1638283570000|2021-11-30 14:46:10|9549.8|9539.8|9552.5|9542.5|9552.5|9542.5|9548.5|9538.5|20
1638283580000|2021-11-30 14:46:20|9552.8|9542.8|9556.5|9546.5|9556.5|9546.5|9552.3|9542.3|17
1638283590000|2021-11-30 14:46:30|9556.8|9546.8|9558.8|9548.8|9558.8|9548.8|9556.8|9546.8|13
1638283600000|2021-11-30 14:46:40|9558.5|9548.5|9558.5|9548.5|9559.3|9549.3|9558.3|9548.3|11
1638283610000|2021-11-30 14:46:50|9558|9548|9557.3|9547.3|9558.8|9548.8|9557.3|9547.3|8
1638283620000|2021-11-30 14:47:00|9557.8|9547.8|9554.3|9544.3|9557.8|9547.8|9552.5|9542.5|23
1638283630000|2021-11-30 14:47:10|9554|9544|9554.3|9544.3|9554.8|9544.8|9552.5|9542.5|23
1638283640000|2021-11-30 14:47:20|9553.3|9543.3|9550.5|9540.5|9554.8|9544.8|9550.3|9540.3|22
1638283650000|2021-11-30 14:47:30|9550.3|9540.3|9549.8|9539.8|9551|9541|9549.3|9539.3|20
1638283660000|2021-11-30 14:47:40|9550|9540|9547.5|9537.5|9550.3|9540.3|9547|9537|17
1638283670000|2021-11-30 14:47:50|9548.3|9538.3|9550.3|9540.3|9551|9541|9548|9538|18
1638283680000|2021-11-30 14:48:00|9549.8|9539.8|9546.8|9536.8|9551|9541|9546.8|9536.8|23
1638283690000|2021-11-30 14:48:10|9547|9537|9547.8|9537.8|9549.5|9539.5|9547|9537|18
1638283700000|2021-11-30 14:48:20|9548.3|9538.3|9548|9538|9549|9539|9547.3|9537.3|20
1638283710000|2021-11-30 14:48:30|9547.8|9537.8|9547.5|9537.5|9549.3|9539.3|9547.5|9537.5|15
1638283720000|2021-11-30 14:48:40|9547.3|9537.3|9547.3|9537.3|9547.5|9537.5|9547|9537|7
1638283730000|2021-11-30 14:48:50|9547.5|9537.5|9550|9540|9550|9540|9547.5|9537.5|19
1638283740000|2021-11-30 14:49:00|9550.3|9540.3|9555|9545|9555.3|9545.3|9550.3|9540.3|24
1638283750000|2021-11-30 14:49:10|9554.8|9544.8|9551.8|9541.8|9555|9545|9551.8|9541.8|21
1638283760000|2021-11-30 14:49:20|9552.3|9542.3|9549|9539|9552.3|9542.3|9549|9539|13
1638283770000|2021-11-30 14:49:30|9548.8|9538.8|9545.5|9535.5|9549|9539|9545.3|9535.3|11
1638283780000|2021-11-30 14:49:40|9545.3|9535.3|9543.5|9533.5|9545.5|9535.5|9543.3|9533.3|17
1638283790000|2021-11-30 14:49:50|9543.8|9533.8|9544.3|9534.3|9545.3|9535.3|9543.8|9533.8|18
1638283800000|2021-11-30 14:50:00|9544|9534|9543|9533|9545.3|9535.3|9543|9533|22
1638283810000|2021-11-30 14:50:10|9542.8|9532.8|9544.3|9534.3|9545.3|9535.3|9542.8|9532.8|14
1638283820000|2021-11-30 14:50:20|9544.5|9534.5|9543.3|9533.3|9544.8|9534.8|9543.3|9533.3|13
1638283830000|2021-11-30 14:50:30|9543.5|9533.5|9541.5|9531.5|9544.5|9534.5|9541|9531|14
1638283840000|2021-11-30 14:50:40|9541.8|9531.8|9542.5|9532.5|9543|9533|9541.8|9531.8|10
1638283850000|2021-11-30 14:50:50|9542.3|9532.3|9543.5|9533.5|9544.5|9534.5|9542|9532|16
1638283860000|2021-11-30 14:51:00|9543.3|9533.3|9544.5|9534.5|9545.5|9535.5|9543.3|9533.3|14
1638283870000|2021-11-30 14:51:10|9543.5|9533.5|9545|9535|9545.5|9535.5|9543.5|9533.5|12
1638283880000|2021-11-30 14:51:20|9545.3|9535.3|9548.3|9538.3|9548.3|9538.3|9544.8|9534.8|14
1638283890000|2021-11-30 14:51:30|9548|9538|9547.8|9537.8|9549|9539|9547.5|9537.5|19
1638283900000|2021-11-30 14:51:40|9547.5|9537.5|9547.8|9537.8|9548|9538|9547.5|9537.5|9
1638283910000|2021-11-30 14:51:50|9549.3|9539.3|9548.8|9538.8|9551.3|9541.3|9548|9538|16
1638283920000|2021-11-30 14:52:00|9549.8|9539.8|9549.5|9539.5|9550|9540|9548.8|9538.8|14
1638283930000|2021-11-30 14:52:10|9549.8|9539.8|9553.3|9543.3|9553.5|9543.5|9549.8|9539.8|17
1638283940000|2021-11-30 14:52:20|9553.8|9543.8|9552.3|9542.3|9554.5|9544.5|9552.3|9542.3|21
1638283950000|2021-11-30 14:52:30|9551.8|9541.8|9551.8|9541.8|9552.8|9542.8|9551.5|9541.5|9
1638283960000|2021-11-30 14:52:40|9552.3|9542.3|9548.3|9538.3|9552.3|9542.3|9548.3|9538.3|25
1638283970000|2021-11-30 14:52:50|9548|9538|9544.3|9534.3|9548.8|9538.8|9544.3|9534.3|24
1638283980000|2021-11-30 14:53:00|9544.8|9534.8|9543.3|9533.3|9546.5|9536.5|9541.8|9531.8|21
1638283990000|2021-11-30 14:53:10|9543.8|9533.8|9542.8|9532.8|9543.8|9533.8|9541|9531|24
1638284000000|2021-11-30 14:53:20|9543|9533|9541.5|9531.5|9543.3|9533.3|9540.5|9530.5|19
1638284010000|2021-11-30 14:53:30|9541.3|9531.3|9542.8|9532.8|9543|9533|9541|9531|14
1638284020000|2021-11-30 14:53:40|9542.5|9532.5|9542.5|9532.5|9542.8|9532.8|9542.5|9532.5|7
1638284030000|2021-11-30 14:53:50|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9542.3|9532.3|10
1638284040000|2021-11-30 14:54:00|9542.3|9532.3|9539|9529|9542.3|9532.3|9538.8|9528.8|17
1638284050000|2021-11-30 14:54:10|9538.5|9528.5|9538.8|9528.8|9541.3|9531.3|9538.5|9528.5|18
1638284060000|2021-11-30 14:54:20|9539.5|9529.5|9538.3|9528.3|9540.3|9530.3|9537.8|9527.8|20
1638284070000|2021-11-30 14:54:30|9538|9528|9535.5|9525.5|9538.5|9528.5|9535|9525|14
1638284080000|2021-11-30 14:54:40|9535.8|9525.8|9537.3|9527.3|9537.8|9527.8|9535.8|9525.8|22
1638284090000|2021-11-30 14:54:50|9537|9527|9538.5|9528.5|9538.5|9528.5|9537|9527|17
1638284100000|2021-11-30 14:55:00|9538.3|9528.3|9538|9528|9538.5|9528.5|9536.8|9526.8|18
1638284110000|2021-11-30 14:55:10|9537.8|9527.8|9539.5|9529.5|9539.8|9529.8|9537.5|9527.5|11
1638284120000|2021-11-30 14:55:20|9539.3|9529.3|9541|9531|9541|9531|9538|9528|15
1638284130000|2021-11-30 14:55:30|9540.5|9530.5|9541|9531|9541.3|9531.3|9540.3|9530.3|11
1638284140000|2021-11-30 14:55:40|9541.3|9531.3|9546.5|9536.5|9546.5|9536.5|9541.3|9531.3|17
1638284150000|2021-11-30 14:55:50|9545.8|9535.8|9546.3|9536.3|9546.5|9536.5|9545.5|9535.5|18
1638284160000|2021-11-30 14:56:00|9546.5|9536.5|9543.8|9533.8|9547.3|9537.3|9543.8|9533.8|21
1638284170000|2021-11-30 14:56:10|9543.3|9533.3|9544.8|9534.8|9545.3|9535.3|9543.3|9533.3|12
1638284180000|2021-11-30 14:56:20|9545.5|9535.5|9547.5|9537.5|9548.3|9538.3|9545.5|9535.5|14
1638284190000|2021-11-30 14:56:30|9547.8|9537.8|9544.8|9534.8|9548.3|9538.3|9544.8|9534.8|11
1638284200000|2021-11-30 14:56:40|9545|9535|9541.8|9531.8|9545|9535|9541.5|9531.5|17
1638284210000|2021-11-30 14:56:50|9541.5|9531.5|9541.3|9531.3|9542.8|9532.8|9539.8|9529.8|20
1638284220000|2021-11-30 14:57:00|9541.8|9531.8|9543.8|9533.8|9543.8|9533.8|9539.3|9529.3|23
1638284230000|2021-11-30 14:57:10|9543.5|9533.5|9544|9534|9544.3|9534.3|9543.5|9533.5|9
1638284240000|2021-11-30 14:57:20|9544.3|9534.3|9548.3|9538.3|9549|9539|9544.3|9534.3|21
1638284250000|2021-11-30 14:57:30|9548.8|9538.8|9551.3|9541.3|9551.3|9541.3|9548.8|9538.8|16
1638284260000|2021-11-30 14:57:40|9551.8|9541.8|9551.8|9541.8|9552.3|9542.3|9550.8|9540.8|7
1638284270000|2021-11-30 14:57:50|9550.8|9540.8|9554.3|9544.3|9555.8|9545.8|9550.8|9540.8|13
1638284280000|2021-11-30 14:58:00|9554|9544|9554.3|9544.3|9555.3|9545.3|9553.8|9543.8|23
1638284290000|2021-11-30 14:58:10|9554.8|9544.8|9553|9543|9554.8|9544.8|9551|9541|18
1638284300000|2021-11-30 14:58:20|9552.5|9542.5|9553.3|9543.3|9553.3|9543.3|9552.5|9542.5|7
1638284310000|2021-11-30 14:58:30|9552.8|9542.8|9554.5|9544.5|9554.8|9544.8|9552.3|9542.3|11
1638284320000|2021-11-30 14:58:40|9554.3|9544.3|9551|9541|9554.3|9544.3|9550|9540|16
1638284330000|2021-11-30 14:58:50|9551.3|9541.3|9552.3|9542.3|9552.3|9542.3|9551.3|9541.3|7
1638284340000|2021-11-30 14:59:00|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.3|9542.3|7
1638284350000|2021-11-30 14:59:10|9552.3|9542.3|9550.3|9540.3|9552.3|9542.3|9549|9539|15
1638284360000|2021-11-30 14:59:20|9550.5|9540.5|9552|9542|9552|9542|9550.5|9540.5|9
1638284370000|2021-11-30 14:59:30|9552.3|9542.3|9552|9542|9553|9543|9551.8|9541.8|12
1638284380000|2021-11-30 14:59:40|9552.5|9542.5|9549.3|9539.3|9552.5|9542.5|9547.5|9537.5|19
1638284390000|2021-11-30 14:59:50|9549|9539|9552.8|9542.8|9553.3|9543.3|9549|9539|23
1638284400000|2021-11-30 15:00:00|9552.5|9542.5|9550|9540|9553|9543|9549.5|9539.5|19
1638284410000|2021-11-30 15:00:10|9549.8|9539.8|9553.8|9543.8|9553.8|9543.8|9549.5|9539.5|23
1638284420000|2021-11-30 15:00:20|9553.5|9543.5|9554.8|9544.8|9554.8|9544.8|9553.3|9543.3|16
1638284430000|2021-11-30 15:00:30|9553.8|9543.8|9552.5|9542.5|9555.5|9545.5|9552.5|9542.5|20
1638284440000|2021-11-30 15:00:40|9553.3|9543.3|9553.8|9543.8|9554.6|9544.6|9552.3|9542.3|21
1638284450000|2021-11-30 15:00:50|9552.5|9542.5|9552.5|9542.5|9553.5|9543.5|9551.8|9541.8|21
1638284460000|2021-11-30 15:01:00|9552.3|9542.3|9554|9544|9558.5|9548.5|9552.3|9542.3|25
1638284470000|2021-11-30 15:01:10|9553.5|9543.5|9548.8|9538.8|9553.5|9543.5|9547|9537|26
1638284480000|2021-11-30 15:01:20|9548.5|9538.5|9548.5|9538.5|9549.5|9539.5|9548|9538|21
1638284490000|2021-11-30 15:01:30|9548.3|9538.3|9549.5|9539.5|9549.5|9539.5|9546.8|9536.8|10
1638284500000|2021-11-30 15:01:40|9549.8|9539.8|9547.5|9537.5|9550.3|9540.3|9547.3|9537.3|17
1638284510000|2021-11-30 15:01:50|9547.8|9537.8|9549|9539|9549|9539|9546.8|9536.8|12
1638284520000|2021-11-30 15:02:00|9549.3|9539.3|9546.5|9536.5|9550.8|9540.8|9546.5|9536.5|14
1638284530000|2021-11-30 15:02:10|9546.8|9536.8|9546.8|9536.8|9548.3|9538.3|9546|9536|21
1638284540000|2021-11-30 15:02:20|9547|9537|9543.8|9533.8|9547.8|9537.8|9542.5|9532.5|19
1638284550000|2021-11-30 15:02:30|9544|9534|9546.3|9536.3|9546.3|9536.3|9543.5|9533.5|17
1638284560000|2021-11-30 15:02:40|9546.5|9536.5|9546.8|9536.8|9546.8|9536.8|9545.3|9535.3|12
1638284570000|2021-11-30 15:02:50|9547.5|9537.5|9549.5|9539.5|9550|9540|9547.5|9537.5|7
1638284580000|2021-11-30 15:03:00|9550|9540|9552.3|9542.3|9552.3|9542.3|9549.5|9539.5|8
1638284590000|2021-11-30 15:03:10|9552.5|9542.5|9553|9543|9553|9543|9551.8|9541.8|18
1638284600000|2021-11-30 15:03:20|9552.8|9542.8|9552.3|9542.3|9552.8|9542.8|9550.3|9540.3|19
1638284610000|2021-11-30 15:03:30|9551.8|9541.8|9551.3|9541.3|9552.3|9542.3|9550.8|9540.8|14
1638284620000|2021-11-30 15:03:40|9551|9541|9550.3|9540.3|9552|9542|9550.3|9540.3|18
1638284630000|2021-11-30 15:03:50|9550.5|9540.5|9552.3|9542.3|9552.3|9542.3|9550.3|9540.3|19
1638284640000|2021-11-30 15:04:00|9551.8|9541.8|9550.5|9540.5|9553|9543|9550.3|9540.3|21
1638284650000|2021-11-30 15:04:10|9550.3|9540.3|9547.3|9537.3|9550.3|9540.3|9547.3|9537.3|19
1638284660000|2021-11-30 15:04:20|9547.5|9537.5|9546.8|9536.8|9548|9538|9546.5|9536.5|16
1638284670000|2021-11-30 15:04:30|9546.5|9536.5|9546|9536|9546.5|9536.5|9545.5|9535.5|14
1638284680000|2021-11-30 15:04:40|9546.3|9536.3|9546.5|9536.5|9548|9538|9546.3|9536.3|12
1638284690000|2021-11-30 15:04:50|9545.8|9535.8|9545.5|9535.5|9546.5|9536.5|9545.3|9535.3|16
1638284700000|2021-11-30 15:05:00|9545.8|9535.8|9546.8|9536.8|9547|9537|9545|9535|19
1638284710000|2021-11-30 15:05:10|9546.5|9536.5|9545.8|9535.8|9546.5|9536.5|9545|9535|15
1638284720000|2021-11-30 15:05:20|9545.5|9535.5|9543.5|9533.5|9546|9536|9543.5|9533.5|21
1638284730000|2021-11-30 15:05:30|9543.8|9533.8|9546|9536|9547.5|9537.5|9543.8|9533.8|18
1638284740000|2021-11-30 15:05:40|9546.3|9536.3|9548.8|9538.8|9548.8|9538.8|9546|9536|15
1638284750000|2021-11-30 15:05:50|9549.3|9539.3|9549.5|9539.5|9550|9540|9548.3|9538.3|17
1638284760000|2021-11-30 15:06:00|9550|9540|9553.5|9543.5|9553.8|9543.8|9550|9540|19
1638284770000|2021-11-30 15:06:10|9553.3|9543.3|9559|9549|9559.3|9549.3|9552.8|9542.8|24
1638284780000|2021-11-30 15:06:20|9558.8|9548.8|9558.8|9548.8|9559.3|9549.3|9557.5|9547.5|16
1638284790000|2021-11-30 15:06:30|9559|9549|9558.5|9548.5|9559.5|9549.5|9558.5|9548.5|10
1638284800000|2021-11-30 15:06:40|9558|9548|9556.5|9546.5|9558.3|9548.3|9556.5|9546.5|16
1638284810000|2021-11-30 15:06:50|9556.8|9546.8|9558.5|9548.5|9559|9549|9556.3|9546.3|18
1638284820000|2021-11-30 15:07:00|9558.8|9548.8|9558.8|9548.8|9561|9551|9558.8|9548.8|11
1638284830000|2021-11-30 15:07:10|9558|9548|9559.5|9549.5|9559.8|9549.8|9558|9548|19
1638284840000|2021-11-30 15:07:20|9559.3|9549.3|9563|9553|9563|9553|9559.3|9549.3|19
1638284850000|2021-11-30 15:07:30|9563.5|9553.5|9566.3|9556.3|9566.5|9556.5|9563.5|9553.5|13
1638284860000|2021-11-30 15:07:40|9565.8|9555.8|9564.5|9554.5|9565.8|9555.8|9563.8|9553.8|12
1638284870000|2021-11-30 15:07:50|9564|9554|9564.8|9554.8|9565.8|9555.8|9563.8|9553.8|18
1638284880000|2021-11-30 15:08:00|9565|9555|9569.3|9559.3|9570|9560|9565|9555|21
1638284890000|2021-11-30 15:08:10|9569|9559|9569.5|9559.5|9570|9560|9568.3|9558.3|22
1638284900000|2021-11-30 15:08:20|9571|9561|9568.5|9558.5|9571.5|9561.5|9568|9558|18
1638284910000|2021-11-30 15:08:30|9568.3|9558.3|9566.5|9556.5|9568.3|9558.3|9566|9556|16
1638284920000|2021-11-30 15:08:40|9566.8|9556.8|9565|9555|9567|9557|9564.8|9554.8|13
1638284930000|2021-11-30 15:08:50|9564.5|9554.5|9564.5|9554.5|9565.8|9555.8|9563|9553|15
1638284940000|2021-11-30 15:09:00|9565|9555|9562.8|9552.8|9565|9555|9562.5|9552.5|15
1638284950000|2021-11-30 15:09:10|9562.5|9552.5|9564.8|9554.8|9565.5|9555.5|9562.5|9552.5|21
1638284960000|2021-11-30 15:09:20|9564.5|9554.5|9563.5|9553.5|9564.8|9554.8|9563.3|9553.3|14
1638284970000|2021-11-30 15:09:30|9563.8|9553.8|9567.5|9557.5|9567.8|9557.8|9563.8|9553.8|13
1638284980000|2021-11-30 15:09:40|9567.8|9557.8|9569.3|9559.3|9570.3|9560.3|9566.5|9556.5|16
1638284990000|2021-11-30 15:09:50|9569.8|9559.8|9571.8|9561.8|9572|9562|9569.8|9559.8|12
1638285000000|2021-11-30 15:10:00|9571.5|9561.5|9570.8|9560.8|9573|9563|9568.8|9558.8|22
1638285010000|2021-11-30 15:10:10|9571|9561|9572.5|9562.5|9572.8|9562.8|9569.8|9559.8|16
1638285020000|2021-11-30 15:10:20|9572.3|9562.3|9571.8|9561.8|9573|9563|9571.5|9561.5|21
1638285030000|2021-11-30 15:10:30|9572|9562|9571.5|9561.5|9572.3|9562.3|9571.5|9561.5|10
1638285040000|2021-11-30 15:10:40|9571.3|9561.3|9571.8|9561.8|9571.8|9561.8|9571.3|9561.3|5
1638285050000|2021-11-30 15:10:50|9571.5|9561.5|9569.3|9559.3|9571.8|9561.8|9569.3|9559.3|12
1638285060000|2021-11-30 15:11:00|9569.8|9559.8|9569.8|9559.8|9573.3|9563.3|9569.5|9559.5|20
1638285070000|2021-11-30 15:11:10|9570|9560|9570.5|9560.5|9571.3|9561.3|9569.3|9559.3|19
1638285080000|2021-11-30 15:11:20|9570.8|9560.8|9569.8|9559.8|9570.8|9560.8|9569|9559|12
1638285090000|2021-11-30 15:11:30|9570|9560|9570.8|9560.8|9571.3|9561.3|9569.8|9559.8|17
1638285100000|2021-11-30 15:11:40|9571|9561|9571.3|9561.3|9571.3|9561.3|9570.3|9560.3|6
1638285110000|2021-11-30 15:11:50|9571.5|9561.5|9571|9561|9571.5|9561.5|9571|9561|3
1638285120000|2021-11-30 15:12:00|9570.8|9560.8|9571|9561|9571.5|9561.5|9569.8|9559.8|12
1638285130000|2021-11-30 15:12:10|9571.5|9561.5|9571.8|9561.8|9572.5|9562.5|9571.3|9561.3|15
1638285140000|2021-11-30 15:12:20|9570.8|9560.8|9571.5|9561.5|9571.8|9561.8|9570.8|9560.8|12
1638285150000|2021-11-30 15:12:30|9571.8|9561.8|9572|9562|9572|9562|9571.3|9561.3|9
1638285160000|2021-11-30 15:12:40|9572.3|9562.3|9574|9564|9574|9564|9572.3|9562.3|7
1638285170000|2021-11-30 15:12:50|9573.8|9563.8|9571.3|9561.3|9573.8|9563.8|9570.3|9560.3|18
1638285180000|2021-11-30 15:13:00|9571.5|9561.5|9571|9561|9573.3|9563.3|9571|9561|15
1638285190000|2021-11-30 15:13:10|9571.3|9561.3|9571|9561|9571.5|9561.5|9570.8|9560.8|7
1638285200000|2021-11-30 15:13:20|9570.8|9560.8|9570.3|9560.3|9570.8|9560.8|9569.3|9559.3|11
1638285210000|2021-11-30 15:13:30|9570.5|9560.5|9570.5|9560.5|9571.3|9561.3|9569.8|9559.8|24
1638285220000|2021-11-30 15:13:40|9570.8|9560.8|9570.8|9560.8|9571.8|9561.8|9570.8|9560.8|14
1638285230000|2021-11-30 15:13:50|9571|9561|9569.3|9559.3|9571|9561|9567.5|9557.5|16
1638285240000|2021-11-30 15:14:00|9569.5|9559.5|9571.3|9561.3|9571.8|9561.8|9569.3|9559.3|17
1638285250000|2021-11-30 15:14:10|9572.3|9562.3|9571.3|9561.3|9572.3|9562.3|9571|9561|6
1638285260000|2021-11-30 15:14:20|9571|9561|9571.3|9561.3|9571.5|9561.5|9568.3|9558.3|16
1638285270000|2021-11-30 15:14:30|9571.8|9561.8|9570.5|9560.5|9571.8|9561.8|9569.5|9559.5|10
1638285280000|2021-11-30 15:14:40|9570.3|9560.3|9570.8|9560.8|9571.3|9561.3|9570|9560|13
1638285290000|2021-11-30 15:14:50|9569.8|9559.8|9571.3|9561.3|9572|9562|9567.8|9557.8|18
1638285300000|2021-11-30 15:15:00|9570.3|9560.3|9575|9565|9575.8|9565.8|9570.3|9560.3|12
1638285310000|2021-11-30 15:15:10|9575.3|9565.3|9576|9566|9576.5|9566.5|9574.8|9564.8|13
1638285320000|2021-11-30 15:15:20|9576.3|9566.3|9576.5|9566.5|9576.8|9566.8|9576.3|9566.3|3
1638285330000|2021-11-30 15:15:30|9576|9566|9575.3|9565.3|9576|9566|9575.3|9565.3|9
1638285340000|2021-11-30 15:15:40|9575.5|9565.5|9573.5|9563.5|9576.3|9566.3|9573|9563|16
1638285350000|2021-11-30 15:15:50|9573.3|9563.3|9573.8|9563.8|9574|9564|9572.8|9562.8|14
1638285360000|2021-11-30 15:16:00|9573.5|9563.5|9573.5|9563.5|9575|9565|9572.8|9562.8|20
1638285370000|2021-11-30 15:16:10|9573.3|9563.3|9572.3|9562.3|9573.8|9563.8|9572.3|9562.3|14
1638285380000|2021-11-30 15:16:20|9572|9562|9562.3|9552.3|9572|9562|9562.3|9552.3|26
1638285390000|2021-11-30 15:16:30|9562.5|9552.5|9563.3|9553.3|9564.3|9554.3|9562.3|9552.3|18
1638285400000|2021-11-30 15:16:40|9564|9554|9565.5|9555.5|9566|9556|9563|9553|17
1638285410000|2021-11-30 15:16:50|9565.8|9555.8|9566.5|9556.5|9567.8|9557.8|9565.3|9555.3|16
1638285420000|2021-11-30 15:17:00|9566|9556|9567.3|9557.3|9567.3|9557.3|9564.3|9554.3|17
1638285430000|2021-11-30 15:17:10|9567|9557|9565.5|9555.5|9567|9557|9564.5|9554.5|17
1638285440000|2021-11-30 15:17:20|9565.8|9555.8|9571|9561|9571|9561|9565.8|9555.8|20
1638285450000|2021-11-30 15:17:30|9571.3|9561.3|9570.5|9560.5|9572|9562|9570.5|9560.5|18
1638285460000|2021-11-30 15:17:40|9571|9561|9570.8|9560.8|9571|9561|9570.3|9560.3|4
1638285470000|2021-11-30 15:17:50|9570.5|9560.5|9572.5|9562.5|9572.8|9562.8|9570.5|9560.5|10
1638285480000|2021-11-30 15:18:00|9572.8|9562.8|9570.5|9560.5|9573.3|9563.3|9570.5|9560.5|20
1638285490000|2021-11-30 15:18:10|9570.8|9560.8|9570.5|9560.5|9573|9563|9570|9560|19
1638285500000|2021-11-30 15:18:20|9570.8|9560.8|9571|9561|9571.8|9561.8|9570.5|9560.5|10
1638285510000|2021-11-30 15:18:30|9570.8|9560.8|9571|9561|9571.3|9561.3|9570.8|9560.8|6
1638285520000|2021-11-30 15:18:40|9570.5|9560.5|9569.3|9559.3|9570.8|9560.8|9569.3|9559.3|15
1638285530000|2021-11-30 15:18:50|9567.5|9557.5|9566.3|9556.3|9567.8|9557.8|9566.3|9556.3|20
1638285540000|2021-11-30 15:19:00|9566.5|9556.5|9571.8|9561.8|9572|9562|9566.3|9556.3|11
1638285550000|2021-11-30 15:19:10|9571.5|9561.5|9574.5|9564.5|9574.8|9564.8|9571.5|9561.5|14
1638285560000|2021-11-30 15:19:20|9574.3|9564.3|9571.3|9561.3|9574.3|9564.3|9571.3|9561.3|16
1638285570000|2021-11-30 15:19:30|9571|9561|9565.3|9555.3|9571|9561|9565.3|9555.3|21
1638285580000|2021-11-30 15:19:40|9565.5|9555.5|9564|9554|9566.8|9556.8|9564|9554|13
1638285590000|2021-11-30 15:19:50|9564.5|9554.5|9563.8|9553.8|9564.5|9554.5|9563.8|9553.8|8
1638285600000|2021-11-30 15:20:00|9564|9554|9563.3|9553.3|9565.5|9555.5|9563.3|9553.3|14
1638285610000|2021-11-30 15:20:10|9562.8|9552.8|9561|9551|9562.8|9552.8|9559|9549|21
1638285620000|2021-11-30 15:20:20|9560.5|9550.5|9561|9551|9561.3|9551.3|9559|9549|17
1638285630000|2021-11-30 15:20:30|9561.3|9551.3|9566.3|9556.3|9566.3|9556.3|9560.8|9550.8|24
1638285640000|2021-11-30 15:20:40|9566.5|9556.5|9565.8|9555.8|9566.8|9556.8|9565.3|9555.3|14
1638285650000|2021-11-30 15:20:50|9565.5|9555.5|9565.8|9555.8|9566.8|9556.8|9565.5|9555.5|12
1638285660000|2021-11-30 15:21:00|9564.5|9554.5|9565|9555|9566.3|9556.3|9563.8|9553.8|11
1638285670000|2021-11-30 15:21:10|9564.8|9554.8|9565.3|9555.3|9566.3|9556.3|9564.5|9554.5|20
1638285680000|2021-11-30 15:21:20|9565.5|9555.5|9566.3|9556.3|9566.3|9556.3|9565|9555|12
1638285690000|2021-11-30 15:21:30|9566|9556|9567.3|9557.3|9567.3|9557.3|9565.3|9555.3|14
1638285700000|2021-11-30 15:21:40|9567.5|9557.5|9567.5|9557.5|9567.8|9557.8|9566.8|9556.8|20
1638285710000|2021-11-30 15:21:50|9566.6|9556.6|9565.5|9555.5|9566.8|9556.8|9564|9554|18
1638285720000|2021-11-30 15:22:00|9565.3|9555.3|9562.8|9552.8|9565.3|9555.3|9562|9552|20
1638285730000|2021-11-30 15:22:10|9562.5|9552.5|9560.3|9550.3|9563|9553|9560.3|9550.3|15
1638285740000|2021-11-30 15:22:20|9560|9550|9559.8|9549.8|9561.8|9551.8|9559.8|9549.8|12
1638285750000|2021-11-30 15:22:30|9560.5|9550.5|9559.3|9549.3|9561.5|9551.5|9558.5|9548.5|17
1638285760000|2021-11-30 15:22:40|9559.5|9549.5|9558.3|9548.3|9560.3|9550.3|9558.3|9548.3|18
1638285770000|2021-11-30 15:22:50|9558.5|9548.5|9559.5|9549.5|9559.5|9549.5|9557.8|9547.8|13
1638285780000|2021-11-30 15:23:00|9559|9549|9557|9547|9559.8|9549.8|9557|9547|18
1638285790000|2021-11-30 15:23:10|9557.3|9547.3|9559.5|9549.5|9561.3|9551.3|9557.3|9547.3|15
1638285800000|2021-11-30 15:23:20|9559.8|9549.8|9561.3|9551.3|9561.5|9551.5|9559.8|9549.8|18
1638285810000|2021-11-30 15:23:30|9561|9551|9560.8|9550.8|9561.3|9551.3|9560.8|9550.8|14
1638285820000|2021-11-30 15:23:40|9560.5|9550.5|9564.5|9554.5|9565.3|9555.3|9560.5|9550.5|19
1638285830000|2021-11-30 15:23:50|9564.8|9554.8|9564|9554|9564.8|9554.8|9563.8|9553.8|7
1638285840000|2021-11-30 15:24:00|9563.1|9553.1|9562.3|9552.3|9563.8|9553.8|9562.3|9552.3|13
1638285850000|2021-11-30 15:24:10|9562.8|9552.8|9560.8|9550.8|9562.8|9552.8|9560.5|9550.5|18
1638285860000|2021-11-30 15:24:20|9561|9551|9562.8|9552.8|9563.3|9553.3|9561|9551|19
1638285870000|2021-11-30 15:24:30|9563|9553|9565.8|9555.8|9565.8|9555.8|9562.8|9552.8|14
1638285880000|2021-11-30 15:24:40|9566|9556|9566|9556|9566.3|9556.3|9565.5|9555.5|13
1638285890000|2021-11-30 15:24:50|9565.5|9555.5|9564.3|9554.3|9565.5|9555.5|9563.8|9553.8|7
1638285900000|2021-11-30 15:25:00|9563.8|9553.8|9563.5|9553.5|9564.3|9554.3|9563.5|9553.5|10
1638285910000|2021-11-30 15:25:10|9563.3|9553.3|9563.3|9553.3|9563.5|9553.5|9562.5|9552.5|14
1638285920000|2021-11-30 15:25:20|9563.5|9553.5|9562.8|9552.8|9565.5|9555.5|9562.3|9552.3|19
1638285930000|2021-11-30 15:25:30|9562.5|9552.5|9560|9550|9562.5|9552.5|9559.5|9549.5|18
1638285940000|2021-11-30 15:25:40|9560.3|9550.3|9561.8|9551.8|9562.3|9552.3|9560.3|9550.3|15
1638285950000|2021-11-30 15:25:50|9562|9552|9563|9553|9564|9554|9562|9552|15
1638285960000|2021-11-30 15:26:00|9562.8|9552.8|9562.5|9552.5|9562.8|9552.8|9562|9552|11
1638285970000|2021-11-30 15:26:10|9562.8|9552.8|9562.5|9552.5|9562.8|9552.8|9561.5|9551.5|11
1638285980000|2021-11-30 15:26:20|9562.8|9552.8|9567|9557|9567|9557|9561.8|9551.8|23
1638285990000|2021-11-30 15:26:30|9567.5|9557.5|9565.3|9555.3|9567.5|9557.5|9565.3|9555.3|13
1638286000000|2021-11-30 15:26:40|9565.8|9555.8|9563.3|9553.3|9565.8|9555.8|9562.5|9552.5|23
1638286010000|2021-11-30 15:26:50|9561.8|9551.8|9564|9554|9565|9555|9561.8|9551.8|18
1638286020000|2021-11-30 15:27:00|9563.8|9553.8|9560.5|9550.5|9564|9554|9560|9550|14
1638286030000|2021-11-30 15:27:10|9560.3|9550.3|9559.3|9549.3|9560.3|9550.3|9557|9547|20
1638286040000|2021-11-30 15:27:20|9559|9549|9557.8|9547.8|9559|9549|9557.5|9547.5|17
1638286050000|2021-11-30 15:27:30|9557.5|9547.5|9556.5|9546.5|9558.8|9548.8|9556|9546|20
1638286060000|2021-11-30 15:27:40|9556.3|9546.3|9558.5|9548.5|9558.5|9548.5|9556.3|9546.3|18
1638286070000|2021-11-30 15:27:50|9558.3|9548.3|9555.3|9545.3|9559|9549|9555|9545|17
1638286080000|2021-11-30 15:28:00|9555.5|9545.5|9558.3|9548.3|9558.3|9548.3|9555.5|9545.5|22
1638286090000|2021-11-30 15:28:10|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|9555|9545|17
1638286100000|2021-11-30 15:28:20|9558|9548|9560|9550|9560.5|9550.5|9557.5|9547.5|19
1638286110000|2021-11-30 15:28:30|9559.8|9549.8|9560.3|9550.3|9560.8|9550.8|9559.8|9549.8|9
1638286120000|2021-11-30 15:28:40|9560.5|9550.5|9560.3|9550.3|9560.8|9550.8|9560.3|9550.3|8
1638286130000|2021-11-30 15:28:50|9560.8|9550.8|9561.3|9551.3|9562.5|9552.5|9560.8|9550.8|7
1638286140000|2021-11-30 15:29:00|9560|9550|9560.5|9550.5|9560.8|9550.8|9559.5|9549.5|18
1638286150000|2021-11-30 15:29:10|9560.3|9550.3|9559.5|9549.5|9560.5|9550.5|9559.5|9549.5|14
1638286160000|2021-11-30 15:29:20|9559.8|9549.8|9559.5|9549.5|9560|9550|9559.3|9549.3|6
1638286170000|2021-11-30 15:29:30|9559.3|9549.3|9557.3|9547.3|9559.5|9549.5|9556.3|9546.3|10
1638286180000|2021-11-30 15:29:40|9556.8|9546.8|9558.5|9548.5|9559.8|9549.8|9556.5|9546.5|16
1638286190000|2021-11-30 15:29:50|9558.3|9548.3|9558.8|9548.8|9558.8|9548.8|9558|9548|13
1638286200000|2021-11-30 15:30:00|9558.5|9548.5|9562.3|9552.3|9562.3|9552.3|9558|9548|20
1638286210000|2021-11-30 15:30:10|9561.8|9551.8|9564.3|9554.3|9564.8|9554.8|9561.8|9551.8|15
1638286220000|2021-11-30 15:30:20|9564.5|9554.5|9567.3|9557.3|9568|9558|9564.5|9554.5|19
1638286230000|2021-11-30 15:30:30|9567|9557|9567|9557|9568.3|9558.3|9566.3|9556.3|14
1638286240000|2021-11-30 15:30:40|9566.8|9556.8|9564.3|9554.3|9566.8|9556.8|9564|9554|20
1638286250000|2021-11-30 15:30:50|9564|9554|9570.5|9560.5|9570.5|9560.5|9562.3|9552.3|25
1638286260000|2021-11-30 15:31:00|9570|9560|9569|9559|9570|9560|9568.8|9558.8|18
1638286270000|2021-11-30 15:31:10|9569.3|9559.3|9569.5|9559.5|9570.3|9560.3|9569|9559|9
1638286280000|2021-11-30 15:31:20|9569|9559|9567|9557|9569.3|9559.3|9566.5|9556.5|9
1638286290000|2021-11-30 15:31:30|9567.3|9557.3|9567.3|9557.3|9567.8|9557.8|9566.8|9556.8|16
1638286300000|2021-11-30 15:31:40|9567.5|9557.5|9568.8|9558.8|9569|9559|9567.3|9557.3|10
1638286310000|2021-11-30 15:31:50|9568.5|9558.5|9565.5|9555.5|9568.5|9558.5|9565.3|9555.3|17
1638286320000|2021-11-30 15:32:00|9565.3|9555.3|9559.8|9549.8|9565.5|9555.5|9559.3|9549.3|19
1638286330000|2021-11-30 15:32:10|9560|9550|9564.3|9554.3|9564.3|9554.3|9559.3|9549.3|16
1638286340000|2021-11-30 15:32:20|9564|9554|9566.8|9556.8|9566.8|9556.8|9564|9554|22
1638286350000|2021-11-30 15:32:30|9567|9557|9565.5|9555.5|9567.8|9557.8|9565.5|9555.5|9
1638286360000|2021-11-30 15:32:40|9564.8|9554.8|9561.3|9551.3|9564.8|9554.8|9561.3|9551.3|18
1638286370000|2021-11-30 15:32:50|9561.5|9551.5|9561.5|9551.5|9562.5|9552.5|9561.3|9551.3|16
1638286380000|2021-11-30 15:33:00|9561.8|9551.8|9562.5|9552.5|9563.8|9553.8|9561.8|9551.8|20
1638286390000|2021-11-30 15:33:10|9564.8|9554.8|9561.8|9551.8|9564.8|9554.8|9561.5|9551.5|12
1638286400000|2021-11-30 15:33:20|9561.5|9551.5|9557.8|9547.8|9561.5|9551.5|9557.8|9547.8|18
1638286410000|2021-11-30 15:33:30|9558|9548|9558.8|9548.8|9559.8|9549.8|9558|9548|9
1638286420000|2021-11-30 15:33:40|9559|9549|9564.5|9554.5|9564.8|9554.8|9559|9549|20
1638286430000|2021-11-30 15:33:50|9564.8|9554.8|9565.8|9555.8|9565.8|9555.8|9563.5|9553.5|19
1638286440000|2021-11-30 15:34:00|9564.8|9554.8|9567.5|9557.5|9567.8|9557.8|9564.5|9554.5|19
1638286450000|2021-11-30 15:34:10|9567.8|9557.8|9567.8|9557.8|9569.5|9559.5|9567.5|9557.5|16
1638286460000|2021-11-30 15:34:20|9568.3|9558.3|9571.3|9561.3|9571.8|9561.8|9567.8|9557.8|21
1638286470000|2021-11-30 15:34:30|9571.5|9561.5|9570.8|9560.8|9571.5|9561.5|9570.8|9560.8|8
1638286480000|2021-11-30 15:34:40|9570.5|9560.5|9572.3|9562.3|9573|9563|9570.5|9560.5|20
1638286490000|2021-11-30 15:34:50|9572.8|9562.8|9573.3|9563.3|9574|9564|9572|9562|20
1638286500000|2021-11-30 15:35:00|9572.3|9562.3|9565.8|9555.8|9572.5|9562.5|9565.3|9555.3|20
1638286510000|2021-11-30 15:35:10|9565.5|9555.5|9564.8|9554.8|9566.3|9556.3|9563.3|9553.3|25
1638286520000|2021-11-30 15:35:20|9565.3|9555.3|9568|9558|9568.5|9558.5|9565.3|9555.3|15
1638286530000|2021-11-30 15:35:30|9568.9|9558.9|9569.3|9559.3|9570|9560|9568.8|9558.8|21
1638286540000|2021-11-30 15:35:40|9568.5|9558.5|9566|9556|9568.5|9558.5|9566|9556|17
1638286550000|2021-11-30 15:35:50|9566.5|9556.5|9565.8|9555.8|9566.5|9556.5|9563.8|9553.8|24
1638286560000|2021-11-30 15:36:00|9565.3|9555.3|9560.8|9550.8|9565.3|9555.3|9559.8|9549.8|26
1638286570000|2021-11-30 15:36:10|9561.5|9551.5|9557.5|9547.5|9561.5|9551.5|9556.8|9546.8|22
1638286580000|2021-11-30 15:36:20|9557.3|9547.3|9556.3|9546.3|9558|9548|9555.8|9545.8|22
1638286590000|2021-11-30 15:36:30|9556|9546|9554|9544|9556|9546|9551.3|9541.3|25
1638286600000|2021-11-30 15:36:40|9554.5|9544.5|9557|9547|9557.3|9547.3|9553.3|9543.3|25
1638286610000|2021-11-30 15:36:50|9557.3|9547.3|9555|9545|9557.8|9547.8|9555|9545|21
1638286620000|2021-11-30 15:37:00|9554.5|9544.5|9555.4|9545.4|9558.3|9548.3|9553.3|9543.3|27
1638286630000|2021-11-30 15:37:10|9557|9547|9550.3|9540.3|9557|9547|9548|9538|21
1638286640000|2021-11-30 15:37:20|9549.3|9539.3|9549.8|9539.8|9550.3|9540.3|9548|9538|22
1638286650000|2021-11-30 15:37:30|9549.3|9539.3|9542.8|9532.8|9550.3|9540.3|9542.5|9532.5|31
1638286660000|2021-11-30 15:37:40|9543.5|9533.5|9540.5|9530.5|9544.8|9534.8|9540.5|9530.5|22
1638286670000|2021-11-30 15:37:50|9542|9532|9540.3|9530.3|9542.3|9532.3|9540.3|9530.3|22
1638286680000|2021-11-30 15:38:00|9541.3|9531.3|9540.3|9530.3|9542|9532|9540|9530|20
1638286690000|2021-11-30 15:38:10|9540|9530|9538.5|9528.5|9540.8|9530.8|9537.3|9527.3|27
1638286700000|2021-11-30 15:38:20|9538|9528|9538|9528|9539|9529|9536.5|9526.5|18
1638286710000|2021-11-30 15:38:30|9537.8|9527.8|9542.5|9532.5|9545|9535|9537.3|9527.3|27
1638286720000|2021-11-30 15:38:40|9543|9533|9545.8|9535.8|9546|9536|9542|9532|19
1638286730000|2021-11-30 15:38:50|9546|9536|9548|9538|9548|9538|9545.3|9535.3|26
1638286740000|2021-11-30 15:39:00|9547.8|9537.8|9555.3|9545.3|9555.3|9545.3|9547.3|9537.3|25
1638286750000|2021-11-30 15:39:10|9554|9544|9553.3|9543.3|9555|9545|9552.3|9542.3|25
1638286760000|2021-11-30 15:39:20|9552|9542|9553.8|9543.8|9555.6|9545.6|9552|9542|25
1638286770000|2021-11-30 15:39:30|9555|9545|9555|9545|9556.4|9546.4|9554|9544|23
1638286780000|2021-11-30 15:39:40|9555.3|9545.3|9553.3|9543.3|9555.3|9545.3|9552.8|9542.8|24
1638286790000|2021-11-30 15:39:50|9552.8|9542.8|9552.3|9542.3|9553|9543|9551.3|9541.3|16
1638286800000|2021-11-30 15:40:00|9553|9543|9552.3|9542.3|9553|9543|9552|9542|25
1638286810000|2021-11-30 15:40:10|9552|9542|9548.8|9538.8|9552|9542|9548|9538|23
1638286820000|2021-11-30 15:40:20|9548.5|9538.5|9543.3|9533.3|9548.5|9538.5|9542.5|9532.5|17
1638286830000|2021-11-30 15:40:30|9543|9533|9544.5|9534.5|9546|9536|9543|9533|23
1638286840000|2021-11-30 15:40:40|9544.8|9534.8|9542|9532|9546.5|9536.5|9541.8|9531.8|24
1638286850000|2021-11-30 15:40:50|9542.8|9532.8|9544.8|9534.8|9545.8|9535.8|9541.8|9531.8|23
1638286860000|2021-11-30 15:41:00|9543.8|9533.8|9541.8|9531.8|9544|9534|9541.5|9531.5|20
1638286870000|2021-11-30 15:41:10|9542|9532|9543|9533|9543|9533|9541.5|9531.5|18
1638286880000|2021-11-30 15:41:20|9543.3|9533.3|9544.8|9534.8|9546|9536|9543.3|9533.3|22
1638286890000|2021-11-30 15:41:30|9545|9535|9546.5|9536.5|9546.5|9536.5|9544.5|9534.5|20
1638286900000|2021-11-30 15:41:40|9545.8|9535.8|9546.5|9536.5|9546.5|9536.5|9543.5|9533.5|15
1638286910000|2021-11-30 15:41:50|9546.3|9536.3|9549.5|9539.5|9551.5|9541.5|9546|9536|24
1638286920000|2021-11-30 15:42:00|9550|9540|9550.5|9540.5|9550.5|9540.5|9548.5|9538.5|23
1638286930000|2021-11-30 15:42:10|9549.8|9539.8|9549|9539|9551.1|9541.1|9548.3|9538.3|21
1638286940000|2021-11-30 15:42:20|9549.5|9539.5|9547.3|9537.3|9549.5|9539.5|9546|9536|23
1638286950000|2021-11-30 15:42:30|9547|9537|9548.5|9538.5|9548.8|9538.8|9546.8|9536.8|22
1638286960000|2021-11-30 15:42:40|9548.8|9538.8|9549.5|9539.5|9550.5|9540.5|9548.5|9538.5|27
1638286970000|2021-11-30 15:42:50|9549.8|9539.8|9548.5|9538.5|9550.3|9540.3|9547.5|9537.5|19
1638286980000|2021-11-30 15:43:00|9548.8|9538.8|9545.3|9535.3|9548.8|9538.8|9544.5|9534.5|24
1638286990000|2021-11-30 15:43:10|9544.5|9534.5|9543.3|9533.3|9546|9536|9542|9532|24
1638287000000|2021-11-30 15:43:20|9542.8|9532.8|9540|9530|9543.3|9533.3|9540|9530|12
1638287010000|2021-11-30 15:43:30|9540.3|9530.3|9541.3|9531.3|9542.5|9532.5|9540.3|9530.3|23
1638287020000|2021-11-30 15:43:40|9541|9531|9541.8|9531.8|9543.3|9533.3|9540.8|9530.8|26
1638287030000|2021-11-30 15:43:50|9541.5|9531.5|9541.3|9531.3|9542.3|9532.3|9539.5|9529.5|18
1638287040000|2021-11-30 15:44:00|9541|9531|9537.8|9527.8|9541|9531|9537.5|9527.5|18
1638287050000|2021-11-30 15:44:10|9537.5|9527.5|9534.5|9524.5|9537.5|9527.5|9534.3|9524.3|18
1638287060000|2021-11-30 15:44:20|9534.3|9524.3|9532|9522|9534.3|9524.3|9530.3|9520.3|26
1638287070000|2021-11-30 15:44:30|9531.5|9521.5|9534|9524|9534.5|9524.5|9531.5|9521.5|24
1638287080000|2021-11-30 15:44:40|9534.3|9524.3|9534.3|9524.3|9535.5|9525.5|9534.3|9524.3|19
1638287090000|2021-11-30 15:44:50|9534|9524|9530.8|9520.8|9534|9524|9530|9520|12
1638287100000|2021-11-30 15:45:00|9531|9521|9529.3|9519.3|9533.8|9523.8|9529.3|9519.3|22
1638287110000|2021-11-30 15:45:10|9529.5|9519.5|9532.8|9522.8|9533|9523|9529.3|9519.3|22
1638287120000|2021-11-30 15:45:20|9532.5|9522.5|9532|9522|9533.3|9523.3|9532|9522|13
1638287130000|2021-11-30 15:45:30|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9530|9520|22
1638287140000|2021-11-30 15:45:40|9532|9522|9529.8|9519.8|9532|9522|9528.8|9518.8|16
1638287150000|2021-11-30 15:45:50|9529.5|9519.5|9530.5|9520.5|9530.5|9520.5|9529.5|9519.5|13
1638287160000|2021-11-30 15:46:00|9532|9522|9526.5|9516.5|9532|9522|9525.8|9515.8|15
1638287170000|2021-11-30 15:46:10|9526.3|9516.3|9527.5|9517.5|9527.8|9517.8|9526.3|9516.3|6
1638287180000|2021-11-30 15:46:20|9530.8|9520.8|9524.5|9514.5|9530.8|9520.8|9523.8|9513.8|11
1638287190000|2021-11-30 15:46:30|9523.8|9513.8|9524.8|9514.8|9524.8|9514.8|9523|9513|21
1638287200000|2021-11-30 15:46:40|9523.8|9513.8|9525|9515|9527|9517|9523.3|9513.3|18
1638287210000|2021-11-30 15:46:50|9524.8|9514.8|9523.5|9513.5|9524.8|9514.8|9523.5|9513.5|9
1638287220000|2021-11-30 15:47:00|9523.8|9513.8|9526.5|9516.5|9527.8|9517.8|9523.8|9513.8|13
1638287230000|2021-11-30 15:47:10|9525.3|9515.3|9524.5|9514.5|9525.3|9515.3|9524.5|9514.5|15
1638287240000|2021-11-30 15:47:20|9524.8|9514.8|9523|9513|9524.8|9514.8|9521.5|9511.5|19
1638287250000|2021-11-30 15:47:30|9523.5|9513.5|9523|9513|9524.5|9514.5|9523|9513|18
1638287260000|2021-11-30 15:47:40|9523.3|9513.3|9522|9512|9524.5|9514.5|9521.5|9511.5|15
1638287270000|2021-11-30 15:47:50|9521.8|9511.8|9521.3|9511.3|9522.8|9512.8|9520.8|9510.8|18
1638287280000|2021-11-30 15:48:00|9521|9511|9521|9511|9522|9512|9520.8|9510.8|14
1638287290000|2021-11-30 15:48:10|9520.3|9510.3|9521.3|9511.3|9522.8|9512.8|9518.5|9508.5|26
1638287300000|2021-11-30 15:48:20|9522.8|9512.8|9521.5|9511.5|9522.8|9512.8|9521.5|9511.5|11
1638287310000|2021-11-30 15:48:30|9521.3|9511.3|9520.8|9510.8|9522|9512|9519.5|9509.5|16
1638287320000|2021-11-30 15:48:40|9520.5|9510.5|9521.5|9511.5|9521.8|9511.8|9520.5|9510.5|19
1638287330000|2021-11-30 15:48:50|9521.3|9511.3|9521.5|9511.5|9522.5|9512.5|9521|9511|20
1638287340000|2021-11-30 15:49:00|9521.3|9511.3|9514.5|9504.5|9521.3|9511.3|9514.5|9504.5|27
1638287350000|2021-11-30 15:49:10|9515|9505|9515.5|9505.5|9516|9506|9513.8|9503.8|17
1638287360000|2021-11-30 15:49:20|9514.5|9504.5|9515.3|9505.3|9515.8|9505.8|9514.3|9504.3|18
1638287370000|2021-11-30 15:49:30|9515|9505|9516.3|9506.3|9516.8|9506.8|9515|9505|15
1638287380000|2021-11-30 15:49:40|9516|9506|9516.3|9506.3|9517.8|9507.8|9516|9506|19
1638287390000|2021-11-30 15:49:50|9516.5|9506.5|9513.3|9503.3|9516.5|9506.5|9513.3|9503.3|22
1638287400000|2021-11-30 15:50:00|9513.4|9503.4|9512.3|9502.3|9513.5|9503.5|9511.5|9501.5|16
1638287410000|2021-11-30 15:50:10|9512|9502|9511|9501|9512.3|9502.3|9510|9500|13
1638287420000|2021-11-30 15:50:20|9510|9500|9509|9499|9510.8|9500.8|9508.3|9498.3|16
1638287430000|2021-11-30 15:50:30|9509.3|9499.3|9507|9497|9509.3|9499.3|9507|9497|17
1638287440000|2021-11-30 15:50:40|9506|9496|9501.5|9491.5|9506|9496|9501.5|9491.5|19
1638287450000|2021-11-30 15:50:50|9501.3|9491.3|9501.8|9491.8|9503.8|9493.8|9501.3|9491.3|16
1638287460000|2021-11-30 15:51:00|9502.3|9492.3|9501.5|9491.5|9504.3|9494.3|9501.5|9491.5|18
1638287470000|2021-11-30 15:51:10|9501.3|9491.3|9501.3|9491.3|9502|9492|9501|9491|18
1638287480000|2021-11-30 15:51:20|9500.5|9490.5|9500.5|9490.5|9501.3|9491.3|9498.8|9488.8|19
1638287490000|2021-11-30 15:51:30|9501.3|9491.3|9501.5|9491.5|9502.5|9492.5|9501|9491|21
1638287500000|2021-11-30 15:51:40|9500.3|9490.3|9499.5|9489.5|9500.3|9490.3|9499.3|9489.3|10
1638287510000|2021-11-30 15:51:50|9499.8|9489.8|9498.8|9488.8|9499.8|9489.8|9497.3|9487.3|18
1638287520000|2021-11-30 15:52:00|9498.5|9488.5|9498.5|9488.5|9499.5|9489.5|9496.8|9486.8|24
1638287530000|2021-11-30 15:52:10|9498.3|9488.3|9499.8|9489.8|9499.8|9489.8|9497.3|9487.3|22
1638287540000|2021-11-30 15:52:20|9500.3|9490.3|9497.3|9487.3|9500.3|9490.3|9495.5|9485.5|27
1638287550000|2021-11-30 15:52:30|9497|9487|9494.3|9484.3|9497|9487|9493.8|9483.8|14
1638287560000|2021-11-30 15:52:40|9494|9484|9491.5|9481.5|9494.3|9484.3|9491.5|9481.5|18
1638287570000|2021-11-30 15:52:50|9491.3|9481.3|9492|9482|9492.8|9482.8|9491|9481|25
1638287580000|2021-11-30 15:53:00|9492.3|9482.3|9491.5|9481.5|9492.5|9482.5|9490.8|9480.8|25
1638287590000|2021-11-30 15:53:10|9491.8|9481.8|9493.3|9483.3|9493.8|9483.8|9491|9481|28
1638287600000|2021-11-30 15:53:20|9494|9484|9492|9482|9495.3|9485.3|9492|9482|26
1638287610000|2021-11-30 15:53:30|9491.8|9481.8|9484|9474|9491.8|9481.8|9484|9474|25
1638287620000|2021-11-30 15:53:40|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9483.5|9473.5|18
1638287630000|2021-11-30 15:53:50|9484.3|9474.3|9484.3|9474.3|9485|9475|9483.8|9473.8|19
1638287640000|2021-11-30 15:54:00|9484|9474|9484|9474|9484|9474|9481.3|9471.3|27
1638287650000|2021-11-30 15:54:10|9483.3|9473.3|9483.5|9473.5|9487.5|9477.5|9483.3|9473.3|26
1638287660000|2021-11-30 15:54:20|9483.3|9473.3|9482.8|9472.8|9484.5|9474.5|9482.3|9472.3|27
1638287670000|2021-11-30 15:54:30|9483|9473|9482|9472|9483|9473|9481.8|9471.8|19
1638287680000|2021-11-30 15:54:40|9482.5|9472.5|9481|9471|9483|9473|9480.8|9470.8|20
1638287690000|2021-11-30 15:54:50|9480.8|9470.8|9481.3|9471.3|9482.3|9472.3|9480.8|9470.8|17
1638287700000|2021-11-30 15:55:00|9481.5|9471.5|9479.3|9469.3|9481.5|9471.5|9478.8|9468.8|19
1638287710000|2021-11-30 15:55:10|9479.5|9469.5|9481|9471|9481.8|9471.8|9479|9469|20
1638287720000|2021-11-30 15:55:20|9480.8|9470.8|9476.5|9466.5|9482|9472|9475.8|9465.8|20
1638287730000|2021-11-30 15:55:30|9477.3|9467.3|9476|9466|9477.3|9467.3|9475|9465|22
1638287740000|2021-11-30 15:55:40|9476.5|9466.5|9472.8|9462.8|9476.5|9466.5|9471.1|9461.1|24
1638287750000|2021-11-30 15:55:50|9473|9463|9473.3|9463.3|9474.5|9464.5|9471.8|9461.8|22
1638287760000|2021-11-30 15:56:00|9473|9463|9473.8|9463.8|9474.3|9464.3|9472|9462|21
1638287770000|2021-11-30 15:56:10|9474.3|9464.3|9473.5|9463.5|9474.8|9464.8|9473.5|9463.5|18
1638287780000|2021-11-30 15:56:20|9473.8|9463.8|9473|9463|9473.8|9463.8|9472.3|9462.3|24
1638287790000|2021-11-30 15:56:30|9472.8|9462.8|9474.3|9464.3|9475.3|9465.3|9472.8|9462.8|13
1638287800000|2021-11-30 15:56:40|9474.5|9464.5|9474|9464|9476|9466|9473.3|9463.3|27
1638287810000|2021-11-30 15:56:50|9474.3|9464.3|9470.8|9460.8|9474.5|9464.5|9469|9459|23
1638287820000|2021-11-30 15:57:00|9471|9461|9464|9454|9472.8|9462.8|9462.1|9452.1|30
1638287830000|2021-11-30 15:57:10|9464.3|9454.3|9464.3|9454.3|9466.5|9456.5|9462.5|9452.5|29
1638287840000|2021-11-30 15:57:20|9465|9455|9467.5|9457.5|9469|9459|9465|9455|20
1638287850000|2021-11-30 15:57:30|9467.3|9457.3|9466.8|9456.8|9468.5|9458.5|9466.3|9456.3|23
1638287860000|2021-11-30 15:57:40|9468|9458|9470.3|9460.3|9470.5|9460.5|9467|9457|23
1638287870000|2021-11-30 15:57:50|9471.3|9461.3|9470|9460|9471.3|9461.3|9469.3|9459.3|26
1638287880000|2021-11-30 15:58:00|9470.5|9460.5|9470|9460|9474.8|9464.8|9467.8|9457.8|30
1638287890000|2021-11-30 15:58:10|9469|9459|9469|9459|9469.5|9459.5|9466.5|9456.5|32
1638287900000|2021-11-30 15:58:20|9467.5|9457.5|9467.8|9457.8|9467.8|9457.8|9465.3|9455.3|28
1638287910000|2021-11-30 15:58:30|9468.3|9458.3|9465.8|9455.8|9468.5|9458.5|9465.5|9455.5|21
1638287920000|2021-11-30 15:58:40|9465.5|9455.5|9467|9457|9468|9458|9463.8|9453.8|28
1638287930000|2021-11-30 15:58:50|9467.3|9457.3|9465|9455|9467.5|9457.5|9463.3|9453.3|26
1638287940000|2021-11-30 15:59:00|9464.8|9454.8|9463.8|9453.8|9466|9456|9463.3|9453.3|26
1638287950000|2021-11-30 15:59:10|9464.8|9454.8|9467|9457|9468|9458|9464.8|9454.8|24
1638287960000|2021-11-30 15:59:20|9466.8|9456.8|9465|9455|9466.8|9456.8|9463|9453|26
1638287970000|2021-11-30 15:59:30|9464.8|9454.8|9467.1|9457.1|9470.3|9460.3|9464|9454|24
1638287980000|2021-11-30 15:59:40|9467.3|9457.3|9465.5|9455.5|9469.3|9459.3|9465.3|9455.3|23
1638287990000|2021-11-30 15:59:50|9465.3|9455.3|9462.5|9452.5|9465.3|9455.3|9460.3|9450.3|19
1638288000000|2021-11-30 16:00:00|9461.3|9451.3|9461|9451|9463|9453|9460.5|9450.5|25
1638288010000|2021-11-30 16:00:10|9462.8|9452.8|9460.8|9450.8|9465.5|9455.5|9460.3|9450.3|18
1638288020000|2021-11-30 16:00:20|9461.3|9451.3|9462.5|9452.5|9462.8|9452.8|9460.8|9450.8|22
1638288030000|2021-11-30 16:00:30|9462.8|9452.8|9461.5|9451.5|9462.8|9452.8|9461|9451|23
1638288040000|2021-11-30 16:00:40|9461.3|9451.3|9457.8|9447.8|9461.3|9451.3|9457.5|9447.5|13
1638288050000|2021-11-30 16:00:50|9458.3|9448.3|9457|9447|9459.3|9449.3|9456.8|9446.8|18
1638288060000|2021-11-30 16:01:00|9456.8|9446.8|9448|9438|9456.8|9446.8|9446|9436|24
1638288070000|2021-11-30 16:01:10|9448.5|9438.5|9441.6|9431.6|9449|9439|9437.3|9427.3|26
1638288080000|2021-11-30 16:01:20|9441.8|9431.8|9436|9426|9442|9432|9436|9426|28
1638288090000|2021-11-30 16:01:30|9435.5|9425.5|9436.3|9426.3|9438|9428|9435.5|9425.5|21
1638288100000|2021-11-30 16:01:40|9438.3|9428.3|9439.3|9429.3|9443.5|9433.5|9437.3|9427.3|31
1638288110000|2021-11-30 16:01:50|9439.5|9429.5|9441|9431|9442.3|9432.3|9436.5|9426.5|26
1638288120000|2021-11-30 16:02:00|9439.5|9429.5|9442|9432|9443.3|9433.3|9438.8|9428.8|30
1638288130000|2021-11-30 16:02:10|9441.8|9431.8|9446|9436|9446.3|9436.3|9439.5|9429.5|29
1638288140000|2021-11-30 16:02:20|9445.8|9435.8|9446|9436|9447|9437|9441|9431|28
1638288150000|2021-11-30 16:02:30|9445.5|9435.5|9452.3|9442.3|9452.5|9442.5|9445.3|9435.3|25
1638288160000|2021-11-30 16:02:40|9452.5|9442.5|9447|9437|9452.5|9442.5|9446.8|9436.8|24
1638288170000|2021-11-30 16:02:50|9447.3|9437.3|9445.3|9435.3|9448.8|9438.8|9444.8|9434.8|16
1638288180000|2021-11-30 16:03:00|9445|9435|9444.3|9434.3|9445|9435|9438|9428|25
1638288190000|2021-11-30 16:03:10|9444.5|9434.5|9444.8|9434.8|9445.8|9435.8|9441|9431|23
1638288200000|2021-11-30 16:03:20|9444.3|9434.3|9444.8|9434.8|9446|9436|9440.5|9430.5|29
1638288210000|2021-11-30 16:03:30|9443.8|9433.8|9445.5|9435.5|9446|9436|9443|9433|30
1638288220000|2021-11-30 16:03:40|9446|9436|9448.8|9438.8|9452.5|9442.5|9446|9436|29
1638288230000|2021-11-30 16:03:50|9449|9439|9452|9442|9453|9443|9448|9438|27
1638288240000|2021-11-30 16:04:00|9450.8|9440.8|9448|9438|9451.5|9441.5|9446.3|9436.3|25
1638288250000|2021-11-30 16:04:10|9447.8|9437.8|9444.4|9434.4|9448|9438|9443.5|9433.5|36
1638288260000|2021-11-30 16:04:20|9443.9|9433.9|9449.5|9439.5|9449.5|9439.5|9443.9|9433.9|24
1638288270000|2021-11-30 16:04:30|9449|9439|9447.8|9437.8|9449|9439|9446.8|9436.8|25
1638288280000|2021-11-30 16:04:40|9447.3|9437.3|9441.5|9431.5|9447.3|9437.3|9441.3|9431.3|27
1638288290000|2021-11-30 16:04:50|9441.3|9431.3|9446.3|9436.3|9447|9437|9441|9431|28
1638288300000|2021-11-30 16:05:00|9446.8|9436.8|9448|9438|9449.3|9439.3|9442.3|9432.3|31
1638288310000|2021-11-30 16:05:10|9448.5|9438.5|9449.8|9439.8|9451.8|9441.8|9448.3|9438.3|28
1638288320000|2021-11-30 16:05:20|9449.5|9439.5|9451|9441|9452|9442|9449.5|9439.5|22
1638288330000|2021-11-30 16:05:30|9451.5|9441.5|9450.8|9440.8|9451.8|9441.8|9450|9440|28
1638288340000|2021-11-30 16:05:40|9451|9441|9449.8|9439.8|9452.8|9442.8|9449.8|9439.8|25
1638288350000|2021-11-30 16:05:50|9450|9440|9454.3|9444.3|9454.3|9444.3|9450|9440|27
1638288360000|2021-11-30 16:06:00|9453.8|9443.8|9450.3|9440.3|9454.3|9444.3|9449.8|9439.8|30
1638288370000|2021-11-30 16:06:10|9449.8|9439.8|9450.8|9440.8|9451|9441|9448.5|9438.5|31
1638288380000|2021-11-30 16:06:20|9450.3|9440.3|9446.8|9436.8|9450.5|9440.5|9444.5|9434.5|26
1638288390000|2021-11-30 16:06:30|9446.5|9436.5|9450.3|9440.3|9450.3|9440.3|9444|9434|28
1638288400000|2021-11-30 16:06:40|9453.5|9443.5|9453.3|9443.3|9453.8|9443.8|9446.8|9436.8|19
1638288410000|2021-11-30 16:06:50|9453|9443|9454|9444|9455|9445|9452|9442|22
1638288420000|2021-11-30 16:07:00|9454.8|9444.8|9447.8|9437.8|9455.8|9445.8|9445.8|9435.8|26
1638288430000|2021-11-30 16:07:10|9447.5|9437.5|9447|9437|9447.5|9437.5|9445|9435|18
1638288440000|2021-11-30 16:07:20|9446|9436|9445.5|9435.5|9447.3|9437.3|9445.3|9435.3|21
1638288450000|2021-11-30 16:07:30|9445.3|9435.3|9445.5|9435.5|9446.5|9436.5|9444.8|9434.8|21
1638288460000|2021-11-30 16:07:40|9446|9436|9447|9437|9447|9437|9446|9436|14
1638288470000|2021-11-30 16:07:50|9446.8|9436.8|9444.5|9434.5|9447|9437|9444.5|9434.5|18
1638288480000|2021-11-30 16:08:00|9444.8|9434.8|9446|9436|9446.8|9436.8|9444|9434|25
1638288490000|2021-11-30 16:08:10|9446.3|9436.3|9446.5|9436.5|9446.8|9436.8|9444.8|9434.8|27
1638288500000|2021-11-30 16:08:20|9446.8|9436.8|9443.5|9433.5|9447|9437|9442.8|9432.8|20
1638288510000|2021-11-30 16:08:30|9443.3|9433.3|9446.8|9436.8|9448|9438|9442|9432|28
1638288520000|2021-11-30 16:08:40|9446.3|9436.3|9444.8|9434.8|9446.8|9436.8|9444|9434|21
1638288530000|2021-11-30 16:08:50|9444.5|9434.5|9443|9433|9444.5|9434.5|9442|9432|19
1638288540000|2021-11-30 16:09:00|9442.8|9432.8|9443.5|9433.5|9443.5|9433.5|9441.5|9431.5|23
1638288550000|2021-11-30 16:09:10|9443.3|9433.3|9444.3|9434.3|9444.3|9434.3|9442.8|9432.8|10
1638288560000|2021-11-30 16:09:20|9444.5|9434.5|9442|9432|9444.5|9434.5|9440|9430|22
1638288570000|2021-11-30 16:09:30|9441.5|9431.5|9442|9432|9446.3|9436.3|9441.5|9431.5|19
1638288580000|2021-11-30 16:09:40|9442.8|9432.8|9449|9439|9452.3|9442.3|9442.8|9432.8|24
1638288590000|2021-11-30 16:09:50|9449.3|9439.3|9452.3|9442.3|9452.8|9442.8|9449.3|9439.3|24
1638288600000|2021-11-30 16:10:00|9452|9442|9442.5|9432.5|9452|9442|9442|9432|23
1638288610000|2021-11-30 16:10:10|9443.8|9433.8|9443|9433|9444.8|9434.8|9441.8|9431.8|21
1638288620000|2021-11-30 16:10:20|9444|9434|9447.8|9437.8|9448.5|9438.5|9443.8|9433.8|28
1638288630000|2021-11-30 16:10:30|9448|9438|9444.3|9434.3|9449|9439|9444.3|9434.3|17
1638288640000|2021-11-30 16:10:40|9444.5|9434.5|9445.3|9435.3|9447.5|9437.5|9443|9433|24
1638288650000|2021-11-30 16:10:50|9445.8|9435.8|9445.8|9435.8|9446.3|9436.3|9443.5|9433.5|26
1638288660000|2021-11-30 16:11:00|9445.5|9435.5|9449|9439|9450.3|9440.3|9445.3|9435.3|24
1638288670000|2021-11-30 16:11:10|9449.3|9439.3|9448.3|9438.3|9452.3|9442.3|9448.3|9438.3|19
1638288680000|2021-11-30 16:11:20|9447.8|9437.8|9445.8|9435.8|9448.5|9438.5|9445.5|9435.5|18
1638288690000|2021-11-30 16:11:30|9445.5|9435.5|9452|9442|9452|9442|9445.5|9435.5|20
1638288700000|2021-11-30 16:11:40|9449|9439|9446|9436|9449.4|9439.4|9445.5|9435.5|22
1638288710000|2021-11-30 16:11:50|9447|9437|9446.3|9436.3|9447.3|9437.3|9446.3|9436.3|10
1638288720000|2021-11-30 16:12:00|9445.8|9435.8|9443|9433|9445.8|9435.8|9442.8|9432.8|24
1638288730000|2021-11-30 16:12:10|9442.8|9432.8|9445.3|9435.3|9445.3|9435.3|9441.5|9431.5|16
1638288740000|2021-11-30 16:12:20|9444.3|9434.3|9447|9437|9448.8|9438.8|9444|9434|16
1638288750000|2021-11-30 16:12:30|9447.8|9437.8|9453|9443|9453.5|9443.5|9447.8|9437.8|22
1638288760000|2021-11-30 16:12:40|9452.8|9442.8|9451|9441|9453|9443|9450.6|9440.6|23
1638288770000|2021-11-30 16:12:50|9452|9442|9449.3|9439.3|9452.8|9442.8|9449|9439|22
1638288780000|2021-11-30 16:13:00|9450|9440|9449.5|9439.5|9451.5|9441.5|9448.3|9438.3|23
1638288790000|2021-11-30 16:13:10|9449|9439|9449|9439|9449|9439|9447|9437|23
1638288800000|2021-11-30 16:13:20|9448.3|9438.3|9450.3|9440.3|9450.8|9440.8|9446.8|9436.8|20
1638288810000|2021-11-30 16:13:30|9450.5|9440.5|9453|9443|9453.1|9443.1|9450.5|9440.5|15
1638288820000|2021-11-30 16:13:40|9453.5|9443.5|9454|9444|9454.5|9444.5|9452|9442|25
1638288830000|2021-11-30 16:13:50|9454.3|9444.3|9452|9442|9454.5|9444.5|9452|9442|16
1638288840000|2021-11-30 16:14:00|9452.5|9442.5|9444.8|9434.8|9452.5|9442.5|9444.3|9434.3|23
1638288850000|2021-11-30 16:14:10|9445|9435|9447|9437|9447|9437|9444.5|9434.5|22
1638288860000|2021-11-30 16:14:20|9445.8|9435.8|9447.5|9437.5|9448|9438|9444.8|9434.8|21
1638288870000|2021-11-30 16:14:30|9446.3|9436.3|9449|9439|9449|9439|9446.3|9436.3|18
1638288880000|2021-11-30 16:14:40|9449.3|9439.3|9452|9442|9453.8|9443.8|9447.5|9437.5|25
1638288890000|2021-11-30 16:14:50|9451.3|9441.3|9453.5|9443.5|9453.8|9443.8|9451.3|9441.3|20
1638288900000|2021-11-30 16:15:00|9453|9443|9451.8|9441.8|9453|9443|9450.8|9440.8|19
1638288910000|2021-11-30 16:15:10|9452.3|9442.3|9451|9441|9452.8|9442.8|9450.8|9440.8|22
1638288920000|2021-11-30 16:15:20|9452.3|9442.3|9456.5|9446.5|9456.8|9446.8|9451.5|9441.5|19
1638288930000|2021-11-30 16:15:30|9456.3|9446.3|9455|9445|9457|9447|9455|9445|19
1638288940000|2021-11-30 16:15:40|9455.3|9445.3|9456.3|9446.3|9456.8|9446.8|9454.5|9444.5|19
1638288950000|2021-11-30 16:15:50|9455.8|9445.8|9456.8|9446.8|9458.3|9448.3|9455.8|9445.8|22
1638288960000|2021-11-30 16:16:00|9456.5|9446.5|9457.3|9447.3|9457.5|9447.5|9453|9443|21
1638288970000|2021-11-30 16:16:10|9457|9447|9457|9447|9459.5|9449.5|9457|9447|17
1638288980000|2021-11-30 16:16:20|9456.8|9446.8|9458|9448|9458.8|9448.8|9456.8|9446.8|9
1638288990000|2021-11-30 16:16:30|9458.3|9448.3|9457.5|9447.5|9458.3|9448.3|9456.5|9446.5|20
1638289000000|2021-11-30 16:16:40|9457.3|9447.3|9457.8|9447.8|9457.8|9447.8|9456|9446|19
1638289010000|2021-11-30 16:16:50|9457.5|9447.5|9457|9447|9457.5|9447.5|9456|9446|12
1638289020000|2021-11-30 16:17:00|9456.5|9446.5|9456.5|9446.5|9458.5|9448.5|9456.5|9446.5|13
1638289030000|2021-11-30 16:17:10|9456|9446|9452.8|9442.8|9457.3|9447.3|9452.8|9442.8|14
1638289040000|2021-11-30 16:17:20|9453|9443|9449.3|9439.3|9453.3|9443.3|9449.3|9439.3|18
1638289050000|2021-11-30 16:17:30|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9448.8|9438.8|13
1638289060000|2021-11-30 16:17:40|9449.5|9439.5|9449|9439|9449.5|9439.5|9448.5|9438.5|13
1638289070000|2021-11-30 16:17:50|9449.3|9439.3|9451.8|9441.8|9454.3|9444.3|9449|9439|19
1638289080000|2021-11-30 16:18:00|9451.5|9441.5|9448.8|9438.8|9452|9442|9448.8|9438.8|10
1638289090000|2021-11-30 16:18:10|9448.5|9438.5|9448.8|9438.8|9448.8|9438.8|9448.5|9438.5|4
1638289100000|2021-11-30 16:18:20|9449|9439|9450.8|9440.8|9450.8|9440.8|9449|9439|20
1638289110000|2021-11-30 16:18:30|9451|9441|9450.3|9440.3|9452|9442|9450|9440|20
1638289120000|2021-11-30 16:18:40|9450.5|9440.5|9453.8|9443.8|9454|9444|9449.5|9439.5|25
1638289130000|2021-11-30 16:18:50|9454.3|9444.3|9456|9446|9456.3|9446.3|9453.8|9443.8|24
1638289140000|2021-11-30 16:19:00|9456.5|9446.5|9450.8|9440.8|9456.5|9446.5|9450.8|9440.8|24
1638289150000|2021-11-30 16:19:10|9450.3|9440.3|9449.3|9439.3|9451.3|9441.3|9448.8|9438.8|22
1638289160000|2021-11-30 16:19:20|9449|9439|9450.8|9440.8|9451|9441|9448.8|9438.8|20
1638289170000|2021-11-30 16:19:30|9451|9441|9455.5|9445.5|9457|9447|9451|9441|18
1638289180000|2021-11-30 16:19:40|9455|9445|9452.8|9442.8|9455|9445|9452.5|9442.5|12
1638289190000|2021-11-30 16:19:50|9452.5|9442.5|9456.3|9446.3|9457|9447|9451|9441|18
1638289200000|2021-11-30 16:20:00|9455|9445|9459.3|9449.3|9459.3|9449.3|9454.8|9444.8|21
1638289210000|2021-11-30 16:20:10|9458.8|9448.8|9462.8|9452.8|9464.5|9454.5|9458.8|9448.8|27
1638289220000|2021-11-30 16:20:20|9463|9453|9464.3|9454.3|9464.8|9454.8|9462.8|9452.8|18
1638289230000|2021-11-30 16:20:30|9464.5|9454.5|9465.3|9455.3|9465.5|9455.5|9464.3|9454.3|11
1638289240000|2021-11-30 16:20:40|9465.5|9455.5|9465|9455|9468.8|9458.8|9463.8|9453.8|23
1638289250000|2021-11-30 16:20:50|9465.3|9455.3|9463.3|9453.3|9465.3|9455.3|9462.3|9452.3|9
1638289260000|2021-11-30 16:21:00|9463|9453|9462.5|9452.5|9463|9453|9458.5|9448.5|24
1638289270000|2021-11-30 16:21:10|9462.8|9452.8|9457.8|9447.8|9462.8|9452.8|9457|9447|18
1638289280000|2021-11-30 16:21:20|9457|9447|9457.3|9447.3|9458|9448|9455|9445|17
1638289290000|2021-11-30 16:21:30|9456.8|9446.8|9456.3|9446.3|9456.8|9446.8|9455.5|9445.5|18
1638289300000|2021-11-30 16:21:40|9456.5|9446.5|9453.8|9443.8|9456.5|9446.5|9452|9442|19
1638289310000|2021-11-30 16:21:50|9454.8|9444.8|9458.5|9448.5|9458.5|9448.5|9454.8|9444.8|16
1638289320000|2021-11-30 16:22:00|9458.3|9448.3|9454.1|9444.1|9458.3|9448.3|9454.1|9444.1|22
1638289330000|2021-11-30 16:22:10|9454.3|9444.3|9453.3|9443.3|9454.5|9444.5|9453|9443|11
1638289340000|2021-11-30 16:22:20|9453.5|9443.5|9455.8|9445.8|9456.8|9446.8|9451|9441|18
1638289350000|2021-11-30 16:22:30|9456.5|9446.5|9452.3|9442.3|9456.8|9446.8|9452.3|9442.3|16
1638289360000|2021-11-30 16:22:40|9452.5|9442.5|9453.8|9443.8|9454.8|9444.8|9452.3|9442.3|16
1638289370000|2021-11-30 16:22:50|9454.3|9444.3|9455.5|9445.5|9455.5|9445.5|9452.5|9442.5|21
1638289380000|2021-11-30 16:23:00|9455.8|9445.8|9452.8|9442.8|9457.8|9447.8|9452.8|9442.8|26
1638289390000|2021-11-30 16:23:10|9452.5|9442.5|9452.3|9442.3|9453.3|9443.3|9451.5|9441.5|16
1638289400000|2021-11-30 16:23:20|9452.5|9442.5|9453|9443|9453.8|9443.8|9452.5|9442.5|12
1638289410000|2021-11-30 16:23:30|9452.5|9442.5|9451|9441|9453|9443|9450.5|9440.5|17
1638289420000|2021-11-30 16:23:40|9450.8|9440.8|9448.8|9438.8|9451.5|9441.5|9448.8|9438.8|8
1638289430000|2021-11-30 16:23:50|9449.5|9439.5|9449|9439|9451.5|9441.5|9448.5|9438.5|20
1638289440000|2021-11-30 16:24:00|9448.8|9438.8|9450.5|9440.5|9451.5|9441.5|9448.8|9438.8|15
1638289450000|2021-11-30 16:24:10|9449.3|9439.3|9451.5|9441.5|9452|9442|9449.3|9439.3|14
1638289460000|2021-11-30 16:24:20|9451|9441|9450.8|9440.8|9451.5|9441.5|9450.5|9440.5|17
1638289470000|2021-11-30 16:24:30|9451|9441|9450.5|9440.5|9451|9441|9450.3|9440.3|9
1638289480000|2021-11-30 16:24:40|9450.3|9440.3|9455|9445|9455|9445|9450|9440|13
1638289490000|2021-11-30 16:24:50|9454.8|9444.8|9455|9445|9456.3|9446.3|9454.3|9444.3|20
1638289500000|2021-11-30 16:25:00|9454.5|9444.5|9454.5|9444.5|9455.5|9445.5|9451.5|9441.5|23
1638289510000|2021-11-30 16:25:10|9454.8|9444.8|9454|9444|9456|9446|9454|9444|20
1638289520000|2021-11-30 16:25:20|9454.3|9444.3|9461.5|9451.5|9462.3|9452.3|9454.3|9444.3|25
1638289530000|2021-11-30 16:25:30|9461|9451|9460.8|9450.8|9462|9452|9460.5|9450.5|23
1638289540000|2021-11-30 16:25:40|9461.5|9451.5|9460.3|9450.3|9461.8|9451.8|9458|9448|28
1638289550000|2021-11-30 16:25:50|9461|9451|9459.3|9449.3|9461|9451|9459.3|9449.3|17
1638289560000|2021-11-30 16:26:00|9458.8|9448.8|9460.5|9450.5|9460.5|9450.5|9456.5|9446.5|19
1638289570000|2021-11-30 16:26:10|9460|9450|9460.3|9450.3|9460.5|9450.5|9457.8|9447.8|12
1638289580000|2021-11-30 16:26:20|9460.5|9450.5|9459|9449|9460.8|9450.8|9457.5|9447.5|17
1638289590000|2021-11-30 16:26:30|9458.5|9448.5|9459.3|9449.3|9459.5|9449.5|9457.4|9447.4|16
1638289600000|2021-11-30 16:26:40|9459.5|9449.5|9460.4|9450.4|9463.5|9453.5|9459|9449|15
1638289610000|2021-11-30 16:26:50|9459.3|9449.3|9464.3|9454.3|9464.8|9454.8|9459.3|9449.3|22
1638289620000|2021-11-30 16:27:00|9464|9454|9465.3|9455.3|9467.3|9457.3|9463.5|9453.5|15
1638289630000|2021-11-30 16:27:10|9464.3|9454.3|9467|9457|9467|9457|9464.3|9454.3|20
1638289640000|2021-11-30 16:27:20|9466.5|9456.5|9465|9455|9468|9458|9465|9455|13
1638289650000|2021-11-30 16:27:30|9465.5|9455.5|9464.5|9454.5|9467|9457|9464|9454|12
1638289660000|2021-11-30 16:27:40|9464.8|9454.8|9466.5|9456.5|9467|9457|9464.8|9454.8|11
1638289670000|2021-11-30 16:27:50|9466.3|9456.3|9459.8|9449.8|9466.5|9456.5|9458.8|9448.8|26
1638289680000|2021-11-30 16:28:00|9459.5|9449.5|9457.3|9447.3|9460.8|9450.8|9456|9446|19
1638289690000|2021-11-30 16:28:10|9457.5|9447.5|9453.8|9443.8|9458.5|9448.5|9453.3|9443.3|28
1638289700000|2021-11-30 16:28:20|9451.8|9441.8|9451|9441|9451.8|9441.8|9449|9439|25
1638289710000|2021-11-30 16:28:30|9450.3|9440.3|9451.5|9441.5|9451.8|9441.8|9449.8|9439.8|10
1638289720000|2021-11-30 16:28:40|9451.8|9441.8|9452.5|9442.5|9454|9444|9451.5|9441.5|18
1638289730000|2021-11-30 16:28:50|9452.8|9442.8|9455.3|9445.3|9455.5|9445.5|9452|9442|16
1638289740000|2021-11-30 16:29:00|9455|9445|9451.8|9441.8|9455|9445|9451.8|9441.8|17
1638289750000|2021-11-30 16:29:10|9450.8|9440.8|9449.3|9439.3|9450.8|9440.8|9449.3|9439.3|2
1638289760000|2021-11-30 16:29:20|9448.8|9438.8|9447|9437|9449.3|9439.3|9446.8|9436.8|13
1638289770000|2021-11-30 16:29:30|9444.8|9434.8|9446.8|9436.8|9446.8|9436.8|9444.8|9434.8|18
1638289780000|2021-11-30 16:29:40|9446.5|9436.5|9446.8|9436.8|9447|9437|9445.8|9435.8|14
1638289790000|2021-11-30 16:29:50|9446.5|9436.5|9447|9437|9447.3|9437.3|9445.3|9435.3|22
1638289800000|2021-11-30 16:30:00|9447.3|9437.3|9451.3|9441.3|9453.3|9443.3|9447.3|9437.3|21
1638289810000|2021-11-30 16:30:10|9450.5|9440.5|9450.8|9440.8|9452.5|9442.5|9449.3|9439.3|19
1638289820000|2021-11-30 16:30:20|9449.5|9439.5|9449.5|9439.5|9450|9440|9448.8|9438.8|8
1638289830000|2021-11-30 16:30:30|9449.8|9439.8|9450.5|9440.5|9451.5|9441.5|9448.8|9438.8|14
1638289840000|2021-11-30 16:30:40|9450.3|9440.3|9447.9|9437.9|9450.8|9440.8|9447.8|9437.8|18
1638289850000|2021-11-30 16:30:50|9448.5|9438.5|9448.3|9438.3|9449.8|9439.8|9447.3|9437.3|24
1638289860000|2021-11-30 16:31:00|9448.5|9438.5|9445.3|9435.3|9448.5|9438.5|9443.8|9433.8|23
1638289870000|2021-11-30 16:31:10|9447|9437|9452|9442|9452.5|9442.5|9444.8|9434.8|20
1638289880000|2021-11-30 16:31:20|9451.3|9441.3|9450.8|9440.8|9452|9442|9450|9440|18
1638289890000|2021-11-30 16:31:30|9450|9440|9448.8|9438.8|9450|9440|9448.5|9438.5|9
1638289900000|2021-11-30 16:31:40|9449|9439|9449.5|9439.5|9449.5|9439.5|9448.8|9438.8|7
1638289910000|2021-11-30 16:31:50|9450|9440|9450|9440|9451.8|9441.8|9449.8|9439.8|17
1638289920000|2021-11-30 16:32:00|9449.5|9439.5|9448.8|9438.8|9449.5|9439.5|9448.3|9438.3|12
1638289930000|2021-11-30 16:32:10|9448.3|9438.3|9452.5|9442.5|9453|9443|9447.5|9437.5|21
1638289940000|2021-11-30 16:32:20|9452.3|9442.3|9450.8|9440.8|9452.8|9442.8|9450.8|9440.8|15
1638289950000|2021-11-30 16:32:30|9450.5|9440.5|9449.3|9439.3|9450.5|9440.5|9449.3|9439.3|13
1638289960000|2021-11-30 16:32:40|9449.5|9439.5|9448.8|9438.8|9449.8|9439.8|9448.8|9438.8|8
1638289970000|2021-11-30 16:32:50|9448.5|9438.5|9448.3|9438.3|9449.5|9439.5|9448.3|9438.3|15
1638289980000|2021-11-30 16:33:00|9448.5|9438.5|9449|9439|9449.3|9439.3|9448.3|9438.3|18
1638289990000|2021-11-30 16:33:10|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.3|9438.3|17
1638290000000|2021-11-30 16:33:20|9449|9439|9453.5|9443.5|9453.5|9443.5|9448.8|9438.8|16
1638290010000|2021-11-30 16:33:30|9454.8|9444.8|9457|9447|9458.5|9448.5|9454.8|9444.8|23
1638290020000|2021-11-30 16:33:40|9456.8|9446.8|9455.8|9445.8|9456.8|9446.8|9453.8|9443.8|14
1638290030000|2021-11-30 16:33:50|9455.5|9445.5|9456.8|9446.8|9456.8|9446.8|9455.5|9445.5|12
1638290040000|2021-11-30 16:34:00|9456.5|9446.5|9456.5|9446.5|9457.3|9447.3|9454.5|9444.5|20
1638290050000|2021-11-30 16:34:10|9456.8|9446.8|9457|9447|9457.3|9447.3|9455.3|9445.3|22
1638290060000|2021-11-30 16:34:20|9456.3|9446.3|9455|9445|9456.8|9446.8|9455|9445|15
1638290070000|2021-11-30 16:34:30|9456|9446|9451.8|9441.8|9456|9446|9451.8|9441.8|14
1638290080000|2021-11-30 16:34:40|9451.5|9441.5|9450.5|9440.5|9451.5|9441.5|9449|9439|20
1638290090000|2021-11-30 16:34:50|9450.3|9440.3|9449.8|9439.8|9450.3|9440.3|9449.3|9439.3|14
1638290100000|2021-11-30 16:35:00|9449.5|9439.5|9450|9440|9450|9440|9448.8|9438.8|14
1638290110000|2021-11-30 16:35:10|9450.3|9440.3|9451.8|9441.8|9452|9442|9450|9440|24
1638290120000|2021-11-30 16:35:20|9451.3|9441.3|9450|9440|9451.3|9441.3|9449.5|9439.5|14
1638290130000|2021-11-30 16:35:30|9449.8|9439.8|9450.5|9440.5|9451.3|9441.3|9449.3|9439.3|18
1638290140000|2021-11-30 16:35:40|9450.3|9440.3|9446.5|9436.5|9450.5|9440.5|9446.5|9436.5|21
1638290150000|2021-11-30 16:35:50|9446.8|9436.8|9444.8|9434.8|9447|9437|9443.8|9433.8|21
1638290160000|2021-11-30 16:36:00|9445|9435|9445|9435|9447.8|9437.8|9444.5|9434.5|20
1638290170000|2021-11-30 16:36:10|9444.5|9434.5|9447.8|9437.8|9447.8|9437.8|9444.5|9434.5|14
1638290180000|2021-11-30 16:36:20|9449|9439|9447.5|9437.5|9449.5|9439.5|9446.3|9436.3|19
1638290190000|2021-11-30 16:36:30|9447.8|9437.8|9450.8|9440.8|9450.8|9440.8|9447|9437|18
1638290200000|2021-11-30 16:36:40|9450.5|9440.5|9450.5|9440.5|9452.3|9442.3|9450.3|9440.3|20
1638290210000|2021-11-30 16:36:50|9450.3|9440.3|9449|9439|9452.5|9442.5|9449|9439|19
1638290220000|2021-11-30 16:37:00|9449.3|9439.3|9450|9440|9451|9441|9448.5|9438.5|12
1638290230000|2021-11-30 16:37:10|9448.3|9438.3|9445.8|9435.8|9451|9441|9445|9435|21
1638290240000|2021-11-30 16:37:20|9445.5|9435.5|9447.3|9437.3|9447.8|9437.8|9445.5|9435.5|13
1638290250000|2021-11-30 16:37:30|9447|9437|9446.5|9436.5|9447|9437|9446.3|9436.3|10
1638290260000|2021-11-30 16:37:40|9446.3|9436.3|9448.5|9438.5|9448.5|9438.5|9446|9436|9
1638290270000|2021-11-30 16:37:50|9448|9438|9450|9440|9450.3|9440.3|9447.3|9437.3|13
1638290280000|2021-11-30 16:38:00|9449.8|9439.8|9450.8|9440.8|9451|9441|9449.8|9439.8|12
1638290290000|2021-11-30 16:38:10|9451.5|9441.5|9454|9444|9454.8|9444.8|9451.5|9441.5|12
1638290300000|2021-11-30 16:38:20|9453.8|9443.8|9453.3|9443.3|9454.3|9444.3|9452|9442|10
1638290310000|2021-11-30 16:38:30|9453.5|9443.5|9452.8|9442.8|9455|9445|9452|9442|14
1638290320000|2021-11-30 16:38:40|9453|9443|9458|9448|9459|9449|9452.5|9442.5|20
1638290330000|2021-11-30 16:38:50|9457.8|9447.8|9459.5|9449.5|9460.3|9450.3|9457.8|9447.8|10
1638290340000|2021-11-30 16:39:00|9458.8|9448.8|9461|9451|9461|9451|9457.8|9447.8|21
1638290350000|2021-11-30 16:39:10|9461.5|9451.5|9460.8|9450.8|9462.3|9452.3|9460.8|9450.8|15
1638290360000|2021-11-30 16:39:20|9460.5|9450.5|9462|9452|9463.3|9453.3|9459.8|9449.8|17
1638290370000|2021-11-30 16:39:30|9462.8|9452.8|9461.3|9451.3|9462.8|9452.8|9459.5|9449.5|22
1638290380000|2021-11-30 16:39:40|9461.8|9451.8|9464|9454|9464|9454|9460.8|9450.8|19
1638290390000|2021-11-30 16:39:50|9463.8|9453.8|9455.3|9445.3|9463.8|9453.8|9454.8|9444.8|23
1638290400000|2021-11-30 16:40:00|9455|9445|9454|9444|9455|9445|9452|9442|20
1638290410000|2021-11-30 16:40:10|9454.5|9444.5|9454.5|9444.5|9455.8|9445.8|9453.5|9443.5|20
1638290420000|2021-11-30 16:40:20|9453.5|9443.5|9454.8|9444.8|9455.8|9445.8|9453.3|9443.3|18
1638290430000|2021-11-30 16:40:30|9455|9445|9452.5|9442.5|9455|9445|9450|9440|23
1638290440000|2021-11-30 16:40:40|9450.1|9440.1|9448|9438|9451.5|9441.5|9447|9437|25
1638290450000|2021-11-30 16:40:50|9447.3|9437.3|9443.8|9433.8|9448.3|9438.3|9443.8|9433.8|16
1638290460000|2021-11-30 16:41:00|9444|9434|9447|9437|9447.8|9437.8|9444|9434|23
1638290470000|2021-11-30 16:41:10|9447.3|9437.3|9443.8|9433.8|9448.3|9438.3|9442.5|9432.5|20
1638290480000|2021-11-30 16:41:20|9443.5|9433.5|9446.8|9436.8|9446.8|9436.8|9443.5|9433.5|15
1638290490000|2021-11-30 16:41:30|9447.8|9437.8|9448.3|9438.3|9449.8|9439.8|9447.8|9437.8|14
1638290500000|2021-11-30 16:41:40|9448|9438|9441.3|9431.3|9448|9438|9441.3|9431.3|11
1638290510000|2021-11-30 16:41:50|9441.5|9431.5|9440.3|9430.3|9442|9432|9440.3|9430.3|9
1638290520000|2021-11-30 16:42:00|9440.5|9430.5|9443.3|9433.3|9443.8|9433.8|9440.5|9430.5|23
1638290530000|2021-11-30 16:42:10|9444|9434|9442|9432|9444.3|9434.3|9441|9431|14
1638290540000|2021-11-30 16:42:20|9441.8|9431.8|9440.8|9430.8|9441.8|9431.8|9440.3|9430.3|9
1638290550000|2021-11-30 16:42:30|9440.5|9430.5|9437.5|9427.5|9440.8|9430.8|9436.3|9426.3|19
1638290560000|2021-11-30 16:42:40|9438.3|9428.3|9439.5|9429.5|9440.5|9430.5|9438.3|9428.3|18
1638290570000|2021-11-30 16:42:50|9439.8|9429.8|9437|9427|9439.8|9429.8|9437|9427|19
1638290580000|2021-11-30 16:43:00|9436.8|9426.8|9437|9427|9438|9428|9435.8|9425.8|23
1638290590000|2021-11-30 16:43:10|9439|9429|9440|9430|9441|9431|9437.5|9427.5|28
1638290600000|2021-11-30 16:43:20|9440.3|9430.3|9443.8|9433.8|9443.8|9433.8|9440.3|9430.3|19
1638290610000|2021-11-30 16:43:30|9444|9434|9444.5|9434.5|9445.3|9435.3|9444|9434|8
1638290620000|2021-11-30 16:43:40|9444.8|9434.8|9441.8|9431.8|9444.8|9434.8|9441.8|9431.8|15
1638290630000|2021-11-30 16:43:50|9441|9431|9439|9429|9441|9431|9439|9429|18
1638290640000|2021-11-30 16:44:00|9440|9430|9444|9434|9445.5|9435.5|9440|9430|24
1638290650000|2021-11-30 16:44:10|9443.8|9433.8|9443.8|9433.8|9444|9434|9441.5|9431.5|24
1638290660000|2021-11-30 16:44:20|9444|9434|9441.8|9431.8|9444.8|9434.8|9441.5|9431.5|20
1638290670000|2021-11-30 16:44:30|9442|9432|9439|9429|9442|9432|9438.8|9428.8|15
1638290680000|2021-11-30 16:44:40|9439.3|9429.3|9440.3|9430.3|9440.5|9430.5|9437.3|9427.3|15
1638290690000|2021-11-30 16:44:50|9440|9430|9444.5|9434.5|9444.5|9434.5|9439.5|9429.5|20
1638290700000|2021-11-30 16:45:00|9445|9435|9446.5|9436.5|9448|9438|9445|9435|13
1638290710000|2021-11-30 16:45:10|9447|9437|9448.3|9438.3|9450.3|9440.3|9447|9437|18
1638290720000|2021-11-30 16:45:20|9447.5|9437.5|9446.3|9436.3|9447.5|9437.5|9445|9435|16
1638290730000|2021-11-30 16:45:30|9445.8|9435.8|9444|9434|9447.3|9437.3|9443|9433|22
1638290740000|2021-11-30 16:45:40|9443.8|9433.8|9443.8|9433.8|9445|9435|9442.5|9432.5|15
1638290750000|2021-11-30 16:45:50|9444|9434|9445|9435|9445|9435|9441.8|9431.8|17
1638290760000|2021-11-30 16:46:00|9444.8|9434.8|9446.5|9436.5|9447.3|9437.3|9444.5|9434.5|22
1638290770000|2021-11-30 16:46:10|9445.3|9435.3|9447.5|9437.5|9447.5|9437.5|9444.8|9434.8|15
1638290780000|2021-11-30 16:46:20|9448.3|9438.3|9450.8|9440.8|9453.5|9443.5|9448.3|9438.3|22
1638290790000|2021-11-30 16:46:30|9451.3|9441.3|9452|9442|9453|9443|9449.5|9439.5|20
1638290800000|2021-11-30 16:46:40|9451.8|9441.8|9448.8|9438.8|9451.8|9441.8|9448.8|9438.8|14
1638290810000|2021-11-30 16:46:50|9448.5|9438.5|9445.8|9435.8|9448.5|9438.5|9445.8|9435.8|14
1638290820000|2021-11-30 16:47:00|9445.5|9435.5|9447.5|9437.5|9448|9438|9445|9435|21
1638290830000|2021-11-30 16:47:10|9447.3|9437.3|9443.8|9433.8|9447.3|9437.3|9443.3|9433.3|17
1638290840000|2021-11-30 16:47:20|9443.5|9433.5|9445.8|9435.8|9445.8|9435.8|9443|9433|11
1638290850000|2021-11-30 16:47:30|9445.5|9435.5|9441.5|9431.5|9445.5|9435.5|9441.5|9431.5|15
1638290860000|2021-11-30 16:47:40|9444.9|9434.9|9446.3|9436.3|9446.5|9436.5|9444.9|9434.9|14
1638290870000|2021-11-30 16:47:50|9446|9436|9451.5|9441.5|9452.5|9442.5|9445.5|9435.5|19
1638290880000|2021-11-30 16:48:00|9451|9441|9449|9439|9451|9441|9446.3|9436.3|24
1638290890000|2021-11-30 16:48:10|9448.8|9438.8|9450.5|9440.5|9451.3|9441.3|9447.8|9437.8|18
1638290900000|2021-11-30 16:48:20|9450.3|9440.3|9450|9440|9453.5|9443.5|9449.8|9439.8|24
1638290910000|2021-11-30 16:48:30|9450.8|9440.8|9449.5|9439.5|9450.8|9440.8|9445.3|9435.3|29
1638290920000|2021-11-30 16:48:40|9448.5|9438.5|9448|9438|9448.5|9438.5|9446.3|9436.3|19
1638290930000|2021-11-30 16:48:50|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9445|9435|14
1638290940000|2021-11-30 16:49:00|9447.3|9437.3|9449.5|9439.5|9450.5|9440.5|9447|9437|29
1638290950000|2021-11-30 16:49:10|9449.3|9439.3|9450|9440|9450|9440|9448.3|9438.3|14
1638290960000|2021-11-30 16:49:20|9449.8|9439.8|9454|9444|9454|9444|9449.8|9439.8|19
1638290970000|2021-11-30 16:49:30|9453.8|9443.8|9454.5|9444.5|9454.5|9444.5|9452|9442|14
1638290980000|2021-11-30 16:49:40|9454.3|9444.3|9452|9442|9454.3|9444.3|9451.5|9441.5|24
1638290990000|2021-11-30 16:49:50|9451.8|9441.8|9452.5|9442.5|9453.3|9443.3|9450.8|9440.8|13
1638291000000|2021-11-30 16:50:00|9452|9442|9445.5|9435.5|9452|9442|9444.5|9434.5|24
1638291010000|2021-11-30 16:50:10|9444.8|9434.8|9443.3|9433.3|9444.8|9434.8|9441.5|9431.5|22
1638291020000|2021-11-30 16:50:20|9443|9433|9444|9434|9445|9435|9441.5|9431.5|22
1638291030000|2021-11-30 16:50:30|9444.5|9434.5|9442.5|9432.5|9444.5|9434.5|9441.5|9431.5|21
1638291040000|2021-11-30 16:50:40|9442.3|9432.3|9440|9430|9442.5|9432.5|9438.8|9428.8|19
1638291050000|2021-11-30 16:50:50|9440.3|9430.3|9438.8|9428.8|9440.3|9430.3|9438.5|9428.5|14
1638291060000|2021-11-30 16:51:00|9438.5|9428.5|9439.3|9429.3|9439.5|9429.5|9438|9428|25
1638291070000|2021-11-30 16:51:10|9439|9429|9439.8|9429.8|9440.5|9430.5|9438.5|9428.5|17
1638291080000|2021-11-30 16:51:20|9440|9430|9439.8|9429.8|9441.3|9431.3|9439.3|9429.3|16
1638291090000|2021-11-30 16:51:30|9439.5|9429.5|9444.5|9434.5|9445.5|9435.5|9439.5|9429.5|24
1638291100000|2021-11-30 16:51:40|9444.3|9434.3|9445.5|9435.5|9446.5|9436.5|9444.3|9434.3|17
1638291110000|2021-11-30 16:51:50|9445.3|9435.3|9447|9437|9448|9438|9443.8|9433.8|23
1638291120000|2021-11-30 16:52:00|9447.8|9437.8|9445.5|9435.5|9448.8|9438.8|9444.5|9434.5|23
1638291130000|2021-11-30 16:52:10|9446|9436|9448.8|9438.8|9449.5|9439.5|9445.5|9435.5|15
1638291140000|2021-11-30 16:52:20|9449|9439|9448.5|9438.5|9449.5|9439.5|9447.5|9437.5|15
1638291150000|2021-11-30 16:52:30|9448.3|9438.3|9448|9438|9448.8|9438.8|9447.8|9437.8|18
1638291160000|2021-11-30 16:52:40|9447.8|9437.8|9450.3|9440.3|9450.3|9440.3|9446.5|9436.5|22
1638291170000|2021-11-30 16:52:50|9449.8|9439.8|9451.3|9441.3|9452|9442|9449.8|9439.8|14
1638291180000|2021-11-30 16:53:00|9451|9441|9448.8|9438.8|9451|9441|9448|9438|22
1638291190000|2021-11-30 16:53:10|9449|9439|9447|9437|9450|9440|9443.4|9433.4|22
1638291200000|2021-11-30 16:53:20|9446.8|9436.8|9446.5|9436.5|9447.3|9437.3|9446.5|9436.5|8
1638291210000|2021-11-30 16:53:30|9446.8|9436.8|9446.5|9436.5|9446.8|9436.8|9445.8|9435.8|15
1638291220000|2021-11-30 16:53:40|9446.3|9436.3|9445.5|9435.5|9446.3|9436.3|9444.3|9434.3|13
1638291230000|2021-11-30 16:53:50|9445.3|9435.3|9445.3|9435.3|9445.5|9435.5|9444.5|9434.5|14
1638291240000|2021-11-30 16:54:00|9445|9435|9442.8|9432.8|9445|9435|9441.8|9431.8|18
1638291250000|2021-11-30 16:54:10|9443.3|9433.3|9442.3|9432.3|9445.8|9435.8|9441.5|9431.5|19
1638291260000|2021-11-30 16:54:20|9442.5|9432.5|9441.8|9431.8|9443.3|9433.3|9441.8|9431.8|8
1638291270000|2021-11-30 16:54:30|9443.3|9433.3|9442|9432|9443.8|9433.8|9442|9432|15
1638291280000|2021-11-30 16:54:40|9442.3|9432.3|9442.3|9432.3|9443.3|9433.3|9440.5|9430.5|22
1638291290000|2021-11-30 16:54:50|9442|9432|9441.3|9431.3|9444.3|9434.3|9441|9431|17
1638291300000|2021-11-30 16:55:00|9441.8|9431.8|9436.3|9426.3|9443|9433|9436.3|9426.3|24
1638291310000|2021-11-30 16:55:10|9435.8|9425.8|9438|9428|9439|9429|9435.8|9425.8|22
1638291320000|2021-11-30 16:55:20|9438.8|9428.8|9437.3|9427.3|9439|9429|9434.5|9424.5|24
1638291330000|2021-11-30 16:55:30|9437.5|9427.5|9438.5|9428.5|9441.5|9431.5|9437|9427|21
1638291340000|2021-11-30 16:55:40|9438.8|9428.8|9436.4|9426.4|9438.8|9428.8|9436.4|9426.4|23
1638291350000|2021-11-30 16:55:50|9437|9427|9441|9431|9442|9432|9437|9427|26
1638291360000|2021-11-30 16:56:00|9440.5|9430.5|9442|9432|9442|9432|9440.3|9430.3|16
1638291370000|2021-11-30 16:56:10|9441.8|9431.8|9437.8|9427.8|9441.8|9431.8|9437.8|9427.8|21
1638291380000|2021-11-30 16:56:20|9437.5|9427.5|9439.5|9429.5|9440.3|9430.3|9437.5|9427.5|13
1638291390000|2021-11-30 16:56:30|9439.8|9429.8|9438.8|9428.8|9439.8|9429.8|9438|9428|9
1638291400000|2021-11-30 16:56:40|9438.5|9428.5|9438.3|9428.3|9439|9429|9437|9427|12
1638291410000|2021-11-30 16:56:50|9439.3|9429.3|9435|9425|9439.3|9429.3|9435|9425|10
1638291420000|2021-11-30 16:57:00|9434.8|9424.8|9435|9425|9436.3|9426.3|9434.5|9424.5|13
1638291430000|2021-11-30 16:57:10|9435.3|9425.3|9435.3|9425.3|9436|9426|9434.3|9424.3|17
1638291440000|2021-11-30 16:57:20|9435.5|9425.5|9435.5|9425.5|9435.8|9425.8|9435.5|9425.5|3
1638291450000|2021-11-30 16:57:30|9435.3|9425.3|9434.3|9424.3|9435.3|9425.3|9432.5|9422.5|14
1638291460000|2021-11-30 16:57:40|9434|9424|9432.5|9422.5|9434.3|9424.3|9432|9422|18
1638291470000|2021-11-30 16:57:50|9433|9423|9434.3|9424.3|9434.8|9424.8|9432.3|9422.3|9
1638291480000|2021-11-30 16:58:00|9433.5|9423.5|9433|9423|9433.8|9423.8|9432.5|9422.5|9
1638291490000|2021-11-30 16:58:10|9432.3|9422.3|9434.5|9424.5|9434.5|9424.5|9432.3|9422.3|9
1638291500000|2021-11-30 16:58:20|9433.8|9423.8|9434.3|9424.3|9435.3|9425.3|9433|9423|10
1638291510000|2021-11-30 16:58:30|9434|9424|9435|9425|9435.3|9425.3|9434|9424|4
1638291520000|2021-11-30 16:58:40|9435.3|9425.3|9435.3|9425.3|9435.8|9425.8|9435|9425|6
1638291530000|2021-11-30 16:58:50|9435|9425|9433|9423|9435|9425|9433|9423|15
1638291540000|2021-11-30 16:59:00|9432.8|9422.8|9432.8|9422.8|9434|9424|9432.5|9422.5|15
1638291550000|2021-11-30 16:59:10|9433|9423|9434.3|9424.3|9434.3|9424.3|9432.5|9422.5|18
1638291560000|2021-11-30 16:59:20|9434|9424|9434.5|9424.5|9434.8|9424.8|9433.3|9423.3|16
1638291570000|2021-11-30 16:59:30|9434.3|9424.3|9435|9425|9435.5|9425.5|9434|9424|16
1638291580000|2021-11-30 16:59:40|9435.3|9425.3|9435|9425|9435.3|9425.3|9433.8|9423.8|8
1638291590000|2021-11-30 16:59:50|9434.8|9424.8|9433.5|9423.5|9435.5|9425.5|9433.5|9423.5|15
1638291600000|2021-11-30 17:00:00|9433.8|9423.8|9431.5|9421.5|9433.8|9423.8|9431.3|9421.3|21
1638291610000|2021-11-30 17:00:10|9432|9422|9431.8|9421.8|9432.8|9422.8|9431.5|9421.5|13
1638291620000|2021-11-30 17:00:20|9432.3|9422.3|9433|9423|9434.3|9424.3|9431.5|9421.5|17
1638291630000|2021-11-30 17:00:30|9433.3|9423.3|9432.8|9422.8|9433.3|9423.3|9432.8|9422.8|13
1638291640000|2021-11-30 17:00:40|9433|9423|9433.5|9423.5|9433.8|9423.8|9431.8|9421.8|15
1638291650000|2021-11-30 17:00:50|9434|9424|9434.3|9424.3|9434.3|9424.3|9432.8|9422.8|14
1638291660000|2021-11-30 17:01:00|9433.5|9423.5|9432|9422|9433.5|9423.5|9431.5|9421.5|23
1638291670000|2021-11-30 17:01:10|9430.5|9420.5|9428.5|9418.5|9432.5|9422.5|9428.5|9418.5|23
1638291680000|2021-11-30 17:01:20|9428.3|9418.3|9429|9419|9429|9419|9428|9418|14
1638291690000|2021-11-30 17:01:30|9428.3|9418.3|9427.3|9417.3|9428.3|9418.3|9426|9416|10
1638291700000|2021-11-30 17:01:40|9427.5|9417.5|9426|9416|9427.5|9417.5|9426|9416|7
1638291710000|2021-11-30 17:01:50|9425.8|9415.8|9428.8|9418.8|9429|9419|9425.8|9415.8|15
1638291720000|2021-11-30 17:02:00|9428.5|9418.5|9427|9417|9429.5|9419.5|9427|9417|20
1638291730000|2021-11-30 17:02:10|9427.3|9417.3|9428|9418|9428.8|9418.8|9425.8|9415.8|15
1638291740000|2021-11-30 17:02:20|9427.8|9417.8|9427|9417|9428|9418|9426.8|9416.8|17
1638291750000|2021-11-30 17:02:30|9427.3|9417.3|9427.3|9417.3|9427.8|9417.8|9426.5|9416.5|11
1638291760000|2021-11-30 17:02:40|9427.5|9417.5|9427|9417|9429.5|9419.5|9426.3|9416.3|22
1638291770000|2021-11-30 17:02:50|9426.3|9416.3|9426.3|9416.3|9427.3|9417.3|9426.3|9416.3|10
1638291780000|2021-11-30 17:03:00|9426|9416|9425|9415|9426.3|9416.3|9425|9415|4
1638291790000|2021-11-30 17:03:10|9425.5|9415.5|9424.3|9414.3|9425.5|9415.5|9423.5|9413.5|7
1638291800000|2021-11-30 17:03:20|9424.5|9414.5|9424|9414|9424.5|9414.5|9424|9414|5
1638291810000|2021-11-30 17:03:30|9423.5|9413.5|9424.3|9414.3|9424.3|9414.3|9423.5|9413.5|4
1638291820000|2021-11-30 17:03:40|9424|9414|9424|9414|9424|9414|9424|9414|1
1638291830000|2021-11-30 17:03:50|9424.3|9414.3|9422.3|9412.3|9424.8|9414.8|9422|9412|10
1638291840000|2021-11-30 17:04:00|9422.5|9412.5|9422.3|9412.3|9423.3|9413.3|9421|9411|18
1638291850000|2021-11-30 17:04:10|9422.8|9412.8|9421.5|9411.5|9423.8|9413.8|9421|9411|19
1638291860000|2021-11-30 17:04:20|9421|9411|9418.8|9408.8|9421.5|9411.5|9418.8|9408.8|14
1638291870000|2021-11-30 17:04:30|9418.5|9408.5|9414.5|9404.5|9418.8|9408.8|9414.5|9404.5|18
1638291880000|2021-11-30 17:04:40|9414.3|9404.3|9414.5|9404.5|9414.8|9404.8|9414.3|9404.3|9
1638291890000|2021-11-30 17:04:50|9414.3|9404.3|9413|9403|9414.8|9404.8|9413|9403|14
1638291900000|2021-11-30 17:05:00|9413.5|9403.5|9415.5|9405.5|9416|9406|9413.5|9403.5|14
1638291910000|2021-11-30 17:05:10|9415.3|9405.3|9417.5|9407.5|9417.5|9407.5|9415.3|9405.3|12
1638291920000|2021-11-30 17:05:20|9417.3|9407.3|9420.5|9410.5|9420.5|9410.5|9417.3|9407.3|18
1638291930000|2021-11-30 17:05:30|9420.3|9410.3|9421.5|9411.5|9421.8|9411.8|9420.3|9410.3|21
1638291940000|2021-11-30 17:05:40|9421.3|9411.3|9424.8|9414.8|9425.5|9415.5|9420.8|9410.8|16
1638291950000|2021-11-30 17:05:50|9424.5|9414.5|9424|9414|9425.5|9415.5|9423|9413|14
1638291960000|2021-11-30 17:06:00|9422.5|9412.5|9424|9414|9424.5|9414.5|9420|9410|15
1638291970000|2021-11-30 17:06:10|9424.5|9414.5|9420.5|9410.5|9424.5|9414.5|9420.3|9410.3|14
1638291980000|2021-11-30 17:06:20|9419.8|9409.8|9422|9412|9422.5|9412.5|9418.5|9408.5|18
1638291990000|2021-11-30 17:06:30|9421.8|9411.8|9419|9409|9422.5|9412.5|9418.8|9408.8|19
1638292000000|2021-11-30 17:06:40|9418.5|9408.5|9418.3|9408.3|9419.5|9409.5|9417.8|9407.8|19
1638292010000|2021-11-30 17:06:50|9418.5|9408.5|9418.5|9408.5|9419.8|9409.8|9418.3|9408.3|21
1638292020000|2021-11-30 17:07:00|9420|9410|9417.8|9407.8|9420.8|9410.8|9416.8|9406.8|18
1638292030000|2021-11-30 17:07:10|9418.3|9408.3|9416.3|9406.3|9418.8|9408.8|9416.3|9406.3|9
1638292040000|2021-11-30 17:07:20|9415.8|9405.8|9414.3|9404.3|9415.8|9405.8|9413.8|9403.8|9
1638292050000|2021-11-30 17:07:30|9414|9404|9411.8|9401.8|9414.3|9404.3|9411.8|9401.8|11
1638292060000|2021-11-30 17:07:40|9412|9402|9412|9402|9412.3|9402.3|9411.5|9401.5|12
1638292070000|2021-11-30 17:07:50|9411.8|9401.8|9409.8|9399.8|9411.8|9401.8|9407.5|9397.5|14
1638292080000|2021-11-30 17:08:00|9409.3|9399.3|9408|9398|9411.8|9401.8|9407.3|9397.3|16
1638292090000|2021-11-30 17:08:10|9409|9399|9408.5|9398.5|9409|9399|9407.5|9397.5|11
1638292100000|2021-11-30 17:08:20|9408.6|9398.6|9406|9396|9408.6|9398.6|9406|9396|9
1638292110000|2021-11-30 17:08:30|9406.3|9396.3|9407.3|9397.3|9407.3|9397.3|9406.3|9396.3|7
1638292120000|2021-11-30 17:08:40|9406.8|9396.8|9406.3|9396.3|9407|9397|9405.8|9395.8|9
1638292130000|2021-11-30 17:08:50|9406.5|9396.5|9405.3|9395.3|9406.5|9396.5|9405.3|9395.3|7
1638292140000|2021-11-30 17:09:00|9406|9396|9400|9390|9406.3|9396.3|9399.8|9389.8|19
1638292150000|2021-11-30 17:09:10|9399.8|9389.8|9404.8|9394.8|9405|9395|9399.8|9389.8|18
1638292160000|2021-11-30 17:09:20|9404.5|9394.5|9406|9396|9406|9396|9404.5|9394.5|18
1638292170000|2021-11-30 17:09:30|9405.5|9395.5|9407|9397|9409.3|9399.3|9405.5|9395.5|15
1638292180000|2021-11-30 17:09:40|9407.8|9397.8|9408|9398|9408.3|9398.3|9405.5|9395.5|22
1638292190000|2021-11-30 17:09:50|9407.5|9397.5|9407.3|9397.3|9408.8|9398.8|9406.5|9396.5|15
1638292200000|2021-11-30 17:10:00|9407.5|9397.5|9411.8|9401.8|9412.3|9402.3|9405.3|9395.3|23
1638292210000|2021-11-30 17:10:10|9412|9402|9410.5|9400.5|9412|9402|9410.5|9400.5|16
1638292220000|2021-11-30 17:10:20|9410.8|9400.8|9410.5|9400.5|9411|9401|9409.8|9399.8|10
1638292230000|2021-11-30 17:10:30|9410|9400|9409.3|9399.3|9410.5|9400.5|9408.5|9398.5|10
1638292240000|2021-11-30 17:10:40|9409.5|9399.5|9415.5|9405.5|9415.8|9405.8|9409.3|9399.3|16
1638292250000|2021-11-30 17:10:50|9413|9403|9417.8|9407.8|9421.5|9411.5|9413|9403|21
1638292260000|2021-11-30 17:11:00|9417|9407|9422|9412|9422|9412|9417|9407|19
1638292270000|2021-11-30 17:11:10|9421.3|9411.3|9418.8|9408.8|9421.5|9411.5|9418.5|9408.5|18
1638292280000|2021-11-30 17:11:20|9418.5|9408.5|9414.5|9404.5|9418.5|9408.5|9413.3|9403.3|17
1638292290000|2021-11-30 17:11:30|9413.8|9403.8|9413|9403|9413.8|9403.8|9411|9401|15
1638292300000|2021-11-30 17:11:40|9413.3|9403.3|9409.3|9399.3|9413.5|9403.5|9409|9399|14
1638292310000|2021-11-30 17:11:50|9410.3|9400.3|9412.3|9402.3|9412.3|9402.3|9410.3|9400.3|16
1638292320000|2021-11-30 17:12:00|9412.5|9402.5|9412.5|9402.5|9413.5|9403.5|9411.8|9401.8|15
1638292330000|2021-11-30 17:12:10|9412.3|9402.3|9408.8|9398.8|9412.5|9402.5|9408.8|9398.8|8
1638292340000|2021-11-30 17:12:20|9408.5|9398.5|9409.3|9399.3|9409.8|9399.8|9408.3|9398.3|20
1638292350000|2021-11-30 17:12:30|9409.5|9399.5|9413.3|9403.3|9413.3|9403.3|9408.5|9398.5|14
1638292360000|2021-11-30 17:12:40|9413.8|9403.8|9418|9408|9418|9408|9413.8|9403.8|19
1638292370000|2021-11-30 17:12:50|9416.8|9406.8|9414.8|9404.8|9417.5|9407.5|9414.8|9404.8|15
1638292380000|2021-11-30 17:13:00|9414.5|9404.5|9420.3|9410.3|9420.3|9410.3|9413.5|9403.5|25
1638292390000|2021-11-30 17:13:10|9420|9410|9419.5|9409.5|9420.3|9410.3|9418.3|9408.3|18
1638292400000|2021-11-30 17:13:20|9419|9409|9412.8|9402.8|9419.5|9409.5|9412.3|9402.3|21
1638292410000|2021-11-30 17:13:30|9413.5|9403.5|9417|9407|9417|9407|9410.8|9400.8|19
1638292420000|2021-11-30 17:13:40|9417.3|9407.3|9416.8|9406.8|9417.8|9407.8|9416|9406|12
1638292430000|2021-11-30 17:13:50|9416.5|9406.5|9416|9406|9417.3|9407.3|9416|9406|20
1638292440000|2021-11-30 17:14:00|9415.8|9405.8|9412.8|9402.8|9415.8|9405.8|9412.8|9402.8|15
1638292450000|2021-11-30 17:14:10|9412.5|9402.5|9411|9401|9413.3|9403.3|9410.5|9400.5|12
1638292460000|2021-11-30 17:14:20|9411.3|9401.3|9412.5|9402.5|9412.8|9402.8|9409.5|9399.5|16
1638292470000|2021-11-30 17:14:30|9413|9403|9410.5|9400.5|9414|9404|9408.5|9398.5|19
1638292480000|2021-11-30 17:14:40|9410.3|9400.3|9408|9398|9411.3|9401.3|9408|9398|15
1638292490000|2021-11-30 17:14:50|9407.8|9397.8|9405.8|9395.8|9407.8|9397.8|9405|9395|18
1638292500000|2021-11-30 17:15:00|9405.5|9395.5|9407.5|9397.5|9407.5|9397.5|9405.3|9395.3|13
1638292510000|2021-11-30 17:15:10|9408.5|9398.5|9408|9398|9408.5|9398.5|9407.5|9397.5|8
1638292520000|2021-11-30 17:15:20|9408.3|9398.3|9405|9395|9408.3|9398.3|9404.8|9394.8|21
1638292530000|2021-11-30 17:15:30|9404.8|9394.8|9402.8|9392.8|9406|9396|9402.8|9392.8|10
1638292540000|2021-11-30 17:15:40|9402.5|9392.5|9401.5|9391.5|9402.5|9392.5|9401|9391|10
1638292550000|2021-11-30 17:15:50|9402|9392|9401.5|9391.5|9402.8|9392.8|9400.8|9390.8|16
1638292560000|2021-11-30 17:16:00|9401|9391|9400|9390|9401.3|9391.3|9399|9389|8
1638292570000|2021-11-30 17:16:10|9400.3|9390.3|9401.8|9391.8|9403|9393|9400.3|9390.3|20
1638292580000|2021-11-30 17:16:20|9401.5|9391.5|9401.3|9391.3|9402|9392|9401.3|9391.3|16
1638292590000|2021-11-30 17:16:30|9401.5|9391.5|9399.5|9389.5|9402.3|9392.3|9399.3|9389.3|19
1638292600000|2021-11-30 17:16:40|9400.3|9390.3|9400|9390|9400.3|9390.3|9400|9390|4
1638292610000|2021-11-30 17:16:50|9398.9|9388.9|9397.8|9387.8|9399.1|9389.1|9397.8|9387.8|10
1638292620000|2021-11-30 17:17:00|9398|9388|9397.3|9387.3|9398|9388|9397.3|9387.3|8
1638292630000|2021-11-30 17:17:10|9397|9387|9400.3|9390.3|9400.3|9390.3|9397|9387|8
1638292640000|2021-11-30 17:17:20|9400|9390|9399.5|9389.5|9400|9390|9399|9389|15
1638292650000|2021-11-30 17:17:30|9399.3|9389.3|9399.3|9389.3|9400.3|9390.3|9399.3|9389.3|6
1638292660000|2021-11-30 17:17:40|9399.5|9389.5|9397|9387|9399.5|9389.5|9397|9387|14
1638292670000|2021-11-30 17:17:50|9397.3|9387.3|9397|9387|9397.3|9387.3|9396.8|9386.8|8
1638292680000|2021-11-30 17:18:00|9397.3|9387.3|9398.5|9388.5|9399|9389|9397|9387|15
1638292690000|2021-11-30 17:18:10|9398.8|9388.8|9393.8|9383.8|9398.8|9388.8|9393.8|9383.8|9
1638292700000|2021-11-30 17:18:20|9395.3|9385.3|9395|9385|9396|9386|9394.5|9384.5|8
1638292710000|2021-11-30 17:18:30|9395.3|9385.3|9395|9385|9395.5|9385.5|9394.8|9384.8|8
1638292720000|2021-11-30 17:18:40|9394.8|9384.8|9393|9383|9395|9385|9392.3|9382.3|15
1638292730000|2021-11-30 17:18:50|9392|9382|9388.5|9378.5|9392|9382|9388|9378|12
1638292740000|2021-11-30 17:19:00|9388.8|9378.8|9388.5|9378.5|9389.3|9379.3|9388.5|9378.5|9
1638292750000|2021-11-30 17:19:10|9388.8|9378.8|9388.5|9378.5|9389|9379|9388|9378|11
1638292760000|2021-11-30 17:19:20|9388.3|9378.3|9392|9382|9392.5|9382.5|9388.3|9378.3|15
1638292770000|2021-11-30 17:19:30|9391.8|9381.8|9396|9386|9396|9386|9391.8|9381.8|16
1638292780000|2021-11-30 17:19:40|9395.3|9385.3|9398.8|9388.8|9398.8|9388.8|9394.8|9384.8|8
1638292790000|2021-11-30 17:19:50|9398.3|9388.3|9398.8|9388.8|9400|9390|9397.8|9387.8|19
1638292800000|2021-11-30 17:20:00|9399|9389|9399.5|9389.5|9401|9391|9398.5|9388.5|24
1638292810000|2021-11-30 17:20:10|9399.8|9389.8|9399|9389|9401.8|9391.8|9399|9389|16
1638292820000|2021-11-30 17:20:20|9399.3|9389.3|9404.5|9394.5|9404.5|9394.5|9398.3|9388.3|14
1638292830000|2021-11-30 17:20:30|9404.8|9394.8|9411.8|9401.8|9412.5|9402.5|9404.8|9394.8|17
1638292840000|2021-11-30 17:20:40|9412|9402|9417.8|9407.8|9417.8|9407.8|9411.9|9401.9|10
1638292850000|2021-11-30 17:20:50|9418.3|9408.3|9417.5|9407.5|9419.5|9409.5|9416|9406|14
1638292860000|2021-11-30 17:21:00|9417.3|9407.3|9418|9408|9420|9410|9416.8|9406.8|13
1638292870000|2021-11-30 17:21:10|9416.8|9406.8|9421.3|9411.3|9421.3|9411.3|9416.8|9406.8|15
1638292880000|2021-11-30 17:21:20|9420|9410|9421|9411|9421.8|9411.8|9420|9410|11
1638292890000|2021-11-30 17:21:30|9419.8|9409.8|9417.8|9407.8|9421|9411|9417.8|9407.8|10
1638292900000|2021-11-30 17:21:40|9418|9408|9414.5|9404.5|9418.8|9408.8|9414.5|9404.5|16
1638292910000|2021-11-30 17:21:50|9414.3|9404.3|9416.5|9406.5|9417.3|9407.3|9414.3|9404.3|13
1638292920000|2021-11-30 17:22:00|9415.5|9405.5|9418.5|9408.5|9418.8|9408.8|9414|9404|14
1638292930000|2021-11-30 17:22:10|9419|9409|9419.5|9409.5|9420.5|9410.5|9418|9408|14
1638292940000|2021-11-30 17:22:20|9419.3|9409.3|9421|9411|9422|9412|9419.3|9409.3|13
1638292950000|2021-11-30 17:22:30|9421.8|9411.8|9421.5|9411.5|9421.8|9411.8|9420.3|9410.3|7
1638292960000|2021-11-30 17:22:40|9421.8|9411.8|9425.3|9415.3|9425.5|9415.5|9421.8|9411.8|10
1638292970000|2021-11-30 17:22:50|9425|9415|9423.8|9413.8|9426|9416|9423.8|9413.8|16
1638292980000|2021-11-30 17:23:00|9423.5|9413.5|9420|9410|9423.5|9413.5|9419.5|9409.5|19
1638292990000|2021-11-30 17:23:10|9419.1|9409.1|9416.5|9406.5|9419.5|9409.5|9415.8|9405.8|17
1638293000000|2021-11-30 17:23:20|9416|9406|9413.3|9403.3|9416|9406|9412.8|9402.8|14
1638293010000|2021-11-30 17:23:30|9412.8|9402.8|9414.5|9404.5|9415|9405|9412.8|9402.8|10
1638293020000|2021-11-30 17:23:40|9414.8|9404.8|9414.8|9404.8|9415|9405|9413.8|9403.8|7
1638293030000|2021-11-30 17:23:50|9414.5|9404.5|9411.5|9401.5|9414.5|9404.5|9410.5|9400.5|18
1638293040000|2021-11-30 17:24:00|9411.3|9401.3|9411.3|9401.3|9413|9403|9410.8|9400.8|14
1638293050000|2021-11-30 17:24:10|9411.5|9401.5|9414|9404|9414|9404|9411.3|9401.3|11
1638293060000|2021-11-30 17:24:20|9413.8|9403.8|9415.8|9405.8|9417.5|9407.5|9413.8|9403.8|15
1638293070000|2021-11-30 17:24:30|9416.4|9406.4|9416.8|9406.8|9417.3|9407.3|9415.5|9405.5|10
1638293080000|2021-11-30 17:24:40|9417.3|9407.3|9417.8|9407.8|9418|9408|9417|9407|6
1638293090000|2021-11-30 17:24:50|9418|9408|9420|9410|9420|9410|9418|9408|7
1638293100000|2021-11-30 17:25:00|9419.8|9409.8|9416.3|9406.3|9419.8|9409.8|9416.3|9406.3|11
1638293110000|2021-11-30 17:25:10|9416.5|9406.5|9418.3|9408.3|9419|9409|9414.8|9404.8|17
1638293120000|2021-11-30 17:25:20|9418.5|9408.5|9418.3|9408.3|9418.8|9408.8|9417.8|9407.8|11
1638293130000|2021-11-30 17:25:30|9418.5|9408.5|9418.3|9408.3|9418.5|9408.5|9417.3|9407.3|8
1638293140000|2021-11-30 17:25:40|9418|9408|9417.5|9407.5|9418.5|9408.5|9417.3|9407.3|9
1638293150000|2021-11-30 17:25:50|9417.8|9407.8|9416.5|9406.5|9417.8|9407.8|9416.5|9406.5|10
1638293160000|2021-11-30 17:26:00|9416.8|9406.8|9414.5|9404.5|9416.8|9406.8|9414.5|9404.5|15
1638293170000|2021-11-30 17:26:10|9414.8|9404.8|9416.8|9406.8|9417.3|9407.3|9414.8|9404.8|9
1638293180000|2021-11-30 17:26:20|9416.5|9406.5|9417.3|9407.3|9417.3|9407.3|9415.8|9405.8|8
1638293190000|2021-11-30 17:26:30|9416.5|9406.5|9417.5|9407.5|9418.5|9408.5|9416.5|9406.5|8
1638293200000|2021-11-30 17:26:40|9417.8|9407.8|9418.8|9408.8|9418.8|9408.8|9417.5|9407.5|6
1638293210000|2021-11-30 17:26:50|9418.5|9408.5|9417.5|9407.5|9418.5|9408.5|9417.3|9407.3|4
1638293220000|2021-11-30 17:27:00|9417.8|9407.8|9418|9408|9418.5|9408.5|9417.5|9407.5|9
1638293230000|2021-11-30 17:27:10|9417.8|9407.8|9418|9408|9418.3|9408.3|9417.8|9407.8|4
1638293240000|2021-11-30 17:27:20|9417.8|9407.8|9416.3|9406.3|9417.8|9407.8|9416.3|9406.3|4
1638293250000|2021-11-30 17:27:30|9416|9406|9416|9406|9416.5|9406.5|9415.5|9405.5|8
1638293260000|2021-11-30 17:27:40|9416.3|9406.3|9416.8|9406.8|9417|9407|9416|9406|11
1638293270000|2021-11-30 17:27:50|9416.5|9406.5|9418.3|9408.3|9418.8|9408.8|9416.5|9406.5|10
1638293280000|2021-11-30 17:28:00|9418.5|9408.5|9416.8|9406.8|9418.5|9408.5|9416.8|9406.8|8
1638293290000|2021-11-30 17:28:10|9416.5|9406.5|9415.8|9405.8|9416.5|9406.5|9415.5|9405.5|8
1638293310000|2021-11-30 17:28:30|9415.5|9405.5|9415|9405|9415.5|9405.5|9415|9405|3
1638293320000|2021-11-30 17:28:40|9414.8|9404.8|9413.9|9403.9|9414.8|9404.8|9413.9|9403.9|2
1638293330000|2021-11-30 17:28:50|9414.4|9404.4|9416.3|9406.3|9416.3|9406.3|9414.4|9404.4|5
1638293340000|2021-11-30 17:29:00|9417.5|9407.5|9417.3|9407.3|9418.5|9408.5|9417|9407|8
1638293350000|2021-11-30 17:29:10|9417.5|9407.5|9418.5|9408.5|9418.8|9408.8|9417.3|9407.3|13
1638293360000|2021-11-30 17:29:20|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.3|9408.3|10
1638293370000|2021-11-30 17:29:30|9418.5|9408.5|9418.5|9408.5|9418.8|9408.8|9418.3|9408.3|7
1638293380000|2021-11-30 17:29:40|9418.8|9408.8|9419|9409|9419.3|9409.3|9418.8|9408.8|4
1638293390000|2021-11-30 17:29:50|9418.8|9408.8|9418.8|9408.8|9419|9409|9418.5|9408.5|11
1638293400000|2021-11-30 17:30:00|9418.3|9408.3|9416.5|9406.5|9418.3|9408.3|9416.3|9406.3|18
1638293410000|2021-11-30 17:30:10|9416.3|9406.3|9417|9407|9417|9407|9415.8|9405.8|12
1638293420000|2021-11-30 17:30:20|9417.3|9407.3|9417.8|9407.8|9418|9408|9416.8|9406.8|13
1638293430000|2021-11-30 17:30:30|9418.3|9408.3|9419.8|9409.8|9419.8|9409.8|9418.3|9408.3|8
1638293440000|2021-11-30 17:30:40|9420|9410|9420.8|9410.8|9423.3|9413.3|9420|9410|7
1638293450000|2021-11-30 17:30:50|9421|9411|9421.3|9411.3|9421.8|9411.8|9421|9411|7
1638293460000|2021-11-30 17:31:00|9421.5|9411.5|9418.5|9408.5|9421.5|9411.5|9417.8|9407.8|10
1638293470000|2021-11-30 17:31:10|9418.8|9408.8|9417.3|9407.3|9418.8|9408.8|9417.3|9407.3|14
1638293480000|2021-11-30 17:31:20|9417|9407|9416.5|9406.5|9417.3|9407.3|9416|9406|15
1638293490000|2021-11-30 17:31:30|9416.3|9406.3|9416.8|9406.8|9417.5|9407.5|9416.3|9406.3|8
1638293500000|2021-11-30 17:31:40|9417.3|9407.3|9418.3|9408.3|9418.5|9408.5|9417|9407|7
1638293510000|2021-11-30 17:31:50|9418.5|9408.5|9417|9407|9419.3|9409.3|9417|9407|10
1638293520000|2021-11-30 17:32:00|9417.3|9407.3|9419.3|9409.3|9419.8|9409.8|9417.3|9407.3|8
1638293530000|2021-11-30 17:32:10|9419|9409|9419.8|9409.8|9419.8|9409.8|9419|9409|4
1638293540000|2021-11-30 17:32:20|9422|9412|9419.3|9409.3|9422.3|9412.3|9419|9409|10
1638293550000|2021-11-30 17:32:30|9419.8|9409.8|9419.5|9409.5|9419.8|9409.8|9419.3|9409.3|6
1638293560000|2021-11-30 17:32:40|9418.8|9408.8|9419.8|9409.8|9419.8|9409.8|9418|9408|8
1638293570000|2021-11-30 17:32:50|9420|9410|9422|9412|9422|9412|9419.8|9409.8|8
1638293580000|2021-11-30 17:33:00|9422.5|9412.5|9424|9414|9424|9414|9421.8|9411.8|10
1638293590000|2021-11-30 17:33:10|9423.8|9413.8|9423.8|9413.8|9424|9414|9423.8|9413.8|3
1638293600000|2021-11-30 17:33:20|9424|9414|9422.3|9412.3|9424.3|9414.3|9422.3|9412.3|11
1638293610000|2021-11-30 17:33:30|9422.5|9412.5|9421.3|9411.3|9422.8|9412.8|9421.3|9411.3|10
1638293620000|2021-11-30 17:33:40|9421.5|9411.5|9421.8|9411.8|9422|9412|9421.3|9411.3|8
1638293630000|2021-11-30 17:33:50|9421.5|9411.5|9424|9414|9424|9414|9421.5|9411.5|11
1638293640000|2021-11-30 17:34:00|9423.8|9413.8|9426|9416|9426.8|9416.8|9423.8|9413.8|6
1638293650000|2021-11-30 17:34:10|9426.5|9416.5|9430.3|9420.3|9430.5|9420.5|9426.5|9416.5|12
1638293660000|2021-11-30 17:34:20|9429.8|9419.8|9431.8|9421.8|9431.8|9421.8|9429.5|9419.5|16
1638293670000|2021-11-30 17:34:30|9431.5|9421.5|9436|9426|9437.5|9427.5|9431.5|9421.5|21
1638293680000|2021-11-30 17:34:40|9437.3|9427.3|9435|9425|9437.3|9427.3|9435|9425|13
1638293690000|2021-11-30 17:34:50|9435.3|9425.3|9434|9424|9435.3|9425.3|9431.8|9421.8|25
1638293700000|2021-11-30 17:35:00|9435.5|9425.5|9431.3|9421.3|9435.5|9425.5|9431.3|9421.3|18
1638293710000|2021-11-30 17:35:10|9431.5|9421.5|9435.3|9425.3|9435.5|9425.5|9430.8|9420.8|15
1638293720000|2021-11-30 17:35:20|9435.5|9425.5|9432.5|9422.5|9435.5|9425.5|9431.9|9421.9|16
1638293730000|2021-11-30 17:35:30|9435.5|9425.5|9433.8|9423.8|9435.9|9425.9|9433.3|9423.3|17
1638293740000|2021-11-30 17:35:40|9434.8|9424.8|9431|9421|9434.8|9424.8|9430.3|9420.3|20
1638293750000|2021-11-30 17:35:50|9430.8|9420.8|9432.5|9422.5|9432.5|9422.5|9429.8|9419.8|10
1638293760000|2021-11-30 17:36:00|9432.8|9422.8|9433.3|9423.3|9433.5|9423.5|9432.5|9422.5|14
1638293770000|2021-11-30 17:36:10|9432.8|9422.8|9433.8|9423.8|9433.8|9423.8|9431.3|9421.3|11
1638293780000|2021-11-30 17:36:20|9433.5|9423.5|9433.3|9423.3|9433.5|9423.5|9432.8|9422.8|10
1638293790000|2021-11-30 17:36:30|9433.5|9423.5|9434.8|9424.8|9435|9425|9433.5|9423.5|12
1638293800000|2021-11-30 17:36:40|9434|9424|9438.3|9428.3|9438.8|9428.8|9433.8|9423.8|9
1638293810000|2021-11-30 17:36:50|9437.5|9427.5|9438.3|9428.3|9438.8|9428.8|9437.5|9427.5|8
1638293820000|2021-11-30 17:37:00|9437.3|9427.3|9432.3|9422.3|9437.5|9427.5|9432.3|9422.3|18
1638293830000|2021-11-30 17:37:10|9432.5|9422.5|9433.3|9423.3|9433.8|9423.8|9432.5|9422.5|12
1638293840000|2021-11-30 17:37:20|9433|9423|9433.5|9423.5|9433.5|9423.5|9432.3|9422.3|9
1638293850000|2021-11-30 17:37:30|9433.3|9423.3|9436.5|9426.5|9437.3|9427.3|9432.3|9422.3|16
1638293860000|2021-11-30 17:37:40|9435|9425|9434|9424|9436|9426|9434|9424|8
1638293870000|2021-11-30 17:37:50|9434.3|9424.3|9436.8|9426.8|9436.8|9426.8|9434.3|9424.3|10
1638293880000|2021-11-30 17:38:00|9436.5|9426.5|9435.8|9425.8|9437.5|9427.5|9435.8|9425.8|11
1638293890000|2021-11-30 17:38:10|9435.3|9425.3|9434|9424|9436|9426|9431.5|9421.5|9
1638293900000|2021-11-30 17:38:20|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.3|9425.3|9
1638293910000|2021-11-30 17:38:30|9435.3|9425.3|9434.8|9424.8|9435.3|9425.3|9434.3|9424.3|9
1638293920000|2021-11-30 17:38:40|9435|9425|9437|9427|9437.8|9427.8|9435|9425|11
1638293930000|2021-11-30 17:38:50|9437.3|9427.3|9437|9427|9437.3|9427.3|9436|9426|15
1638293940000|2021-11-30 17:39:00|9436.8|9426.8|9433.3|9423.3|9437|9427|9433.3|9423.3|13
1638293950000|2021-11-30 17:39:10|9434|9424|9432.5|9422.5|9434.3|9424.3|9432|9422|15
1638293960000|2021-11-30 17:39:20|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.5|9422.5|3
1638293970000|2021-11-30 17:39:30|9432.5|9422.5|9433|9423|9434.3|9424.3|9432|9422|15
1638293980000|2021-11-30 17:39:40|9433.5|9423.5|9433|9423|9433.5|9423.5|9431|9421|16
1638293990000|2021-11-30 17:39:50|9432.8|9422.8|9435|9425|9435|9425|9432.8|9422.8|7
1638294000000|2021-11-30 17:40:00|9435.3|9425.3|9436.8|9426.8|9436.8|9426.8|9435.3|9425.3|11
1638294010000|2021-11-30 17:40:10|9437|9427|9436.5|9426.5|9437|9427|9436.3|9426.3|6
1638294020000|2021-11-30 17:40:20|9436.3|9426.3|9436.5|9426.5|9436.5|9426.5|9436.3|9426.3|2
1638294030000|2021-11-30 17:40:30|9436.3|9426.3|9436.3|9426.3|9436.5|9426.5|9435.8|9425.8|5
1638294040000|2021-11-30 17:40:40|9436.5|9426.5|9438.5|9428.5|9439.5|9429.5|9436.5|9426.5|8
1638294050000|2021-11-30 17:40:50|9438.3|9428.3|9438.8|9428.8|9439.5|9429.5|9438.3|9428.3|12
1638294060000|2021-11-30 17:41:00|9438.5|9428.5|9438.5|9428.5|9438.8|9428.8|9438.5|9428.5|3
1638294070000|2021-11-30 17:41:10|9438.8|9428.8|9438.5|9428.5|9439.3|9429.3|9435.8|9425.8|14
1638294080000|2021-11-30 17:41:20|9439|9429|9439|9429|9439|9429|9438.5|9428.5|3
1638294090000|2021-11-30 17:41:30|9436.8|9426.8|9436.3|9426.3|9437.3|9427.3|9436.3|9426.3|8
1638294100000|2021-11-30 17:41:40|9436.5|9426.5|9437|9427|9438|9428|9435.8|9425.8|13
1638294110000|2021-11-30 17:41:50|9436.8|9426.8|9436.3|9426.3|9436.8|9426.8|9435.8|9425.8|8
1638294120000|2021-11-30 17:42:00|9436.5|9426.5|9434|9424|9436.8|9426.8|9434|9424|16
1638294130000|2021-11-30 17:42:10|9433.8|9423.8|9432.3|9422.3|9433.8|9423.8|9431.8|9421.8|10
1638294140000|2021-11-30 17:42:20|9431.9|9421.9|9432.6|9422.6|9433.9|9423.9|9431.9|9421.9|11
1638294150000|2021-11-30 17:42:30|9432.4|9422.4|9434|9424|9434|9424|9432.3|9422.3|10
1638294160000|2021-11-30 17:42:40|9434.3|9424.3|9432.8|9422.8|9434.5|9424.5|9432.8|9422.8|9
1638294170000|2021-11-30 17:42:50|9433|9423|9435|9425|9435|9425|9433|9423|5
1638294180000|2021-11-30 17:43:00|9435.3|9425.3|9438.3|9428.3|9438.3|9428.3|9435.3|9425.3|8
1638294190000|2021-11-30 17:43:10|9438.8|9428.8|9437.3|9427.3|9439|9429|9436.8|9426.8|13
1638294200000|2021-11-30 17:43:20|9437|9427|9437|9427|9437.5|9427.5|9436|9426|11
1638294210000|2021-11-30 17:43:30|9437.3|9427.3|9438.8|9428.8|9438.8|9428.8|9437.3|9427.3|4
1638294220000|2021-11-30 17:43:40|9438.5|9428.5|9442|9432|9442|9432|9438.3|9428.3|14
1638294230000|2021-11-30 17:43:50|9441.8|9431.8|9441.5|9431.5|9442|9432|9440.8|9430.8|8
1638294240000|2021-11-30 17:44:00|9441.3|9431.3|9439.5|9429.5|9441.3|9431.3|9439.3|9429.3|13
1638294250000|2021-11-30 17:44:10|9439.3|9429.3|9441.5|9431.5|9441.5|9431.5|9437.6|9427.6|11
1638294260000|2021-11-30 17:44:20|9441.8|9431.8|9442|9432|9442.3|9432.3|9441.8|9431.8|7
1638294270000|2021-11-30 17:44:30|9442.3|9432.3|9443.3|9433.3|9443.3|9433.3|9442|9432|11
1638294280000|2021-11-30 17:44:40|9443.5|9433.5|9445.5|9435.5|9446.5|9436.5|9443.5|9433.5|16
1638294290000|2021-11-30 17:44:50|9445.3|9435.3|9443.8|9433.8|9445.3|9435.3|9443|9433|11
1638294300000|2021-11-30 17:45:00|9442.8|9432.8|9447.3|9437.3|9447.5|9437.5|9442.8|9432.8|13
1638294310000|2021-11-30 17:45:10|9447|9437|9448.5|9438.5|9448.5|9438.5|9444.8|9434.8|17
1638294320000|2021-11-30 17:45:20|9448.8|9438.8|9446.8|9436.8|9448.8|9438.8|9446.5|9436.5|8
1638294330000|2021-11-30 17:45:30|9447|9437|9448.3|9438.3|9448.3|9438.3|9447|9437|9
1638294340000|2021-11-30 17:45:40|9448|9438|9446|9436|9448.8|9438.8|9446|9436|8
1638294350000|2021-11-30 17:45:50|9446.3|9436.3|9446.6|9436.6|9447|9437|9443.8|9433.8|16
1638294360000|2021-11-30 17:46:00|9446.1|9436.1|9445.8|9435.8|9448.5|9438.5|9445.8|9435.8|15
1638294370000|2021-11-30 17:46:10|9446.5|9436.5|9442.8|9432.8|9446.5|9436.5|9442.5|9432.5|13
1638294380000|2021-11-30 17:46:20|9442.5|9432.5|9442.3|9432.3|9442.5|9432.5|9441.8|9431.8|12
1638294390000|2021-11-30 17:46:30|9442.5|9432.5|9442.3|9432.3|9442.5|9432.5|9442|9432|15
1638294400000|2021-11-30 17:46:40|9442|9432|9445|9435|9446.3|9436.3|9441.5|9431.5|12
1638294410000|2021-11-30 17:46:50|9445.5|9435.5|9441.5|9431.5|9447.3|9437.3|9441.5|9431.5|16
1638294420000|2021-11-30 17:47:00|9441.8|9431.8|9439.5|9429.5|9442.3|9432.3|9439.5|9429.5|13
1638294430000|2021-11-30 17:47:10|9440|9430|9438|9428|9441.3|9431.3|9438|9428|11
1638294450000|2021-11-30 17:47:30|9437.8|9427.8|9438|9428|9438|9428|9437.8|9427.8|2
1638294460000|2021-11-30 17:47:40|9441|9431|9439.5|9429.5|9441|9431|9439|9429|5
1638294470000|2021-11-30 17:47:50|9439.8|9429.8|9439|9429|9439.8|9429.8|9438.3|9428.3|10
1638294480000|2021-11-30 17:48:00|9439.5|9429.5|9442.3|9432.3|9442.3|9432.3|9439.5|9429.5|10
1638294490000|2021-11-30 17:48:10|9442|9432|9442|9432|9442|9432|9441.8|9431.8|3
1638294500000|2021-11-30 17:48:20|9441.8|9431.8|9439.5|9429.5|9442|9432|9439.5|9429.5|12
1638294510000|2021-11-30 17:48:30|9438.8|9428.8|9437|9427|9438.8|9428.8|9437|9427|9
1638294520000|2021-11-30 17:48:40|9437.9|9427.9|9440.8|9430.8|9440.8|9430.8|9437.5|9427.5|9
1638294530000|2021-11-30 17:48:50|9441|9431|9441.5|9431.5|9441.8|9431.8|9440.3|9430.3|14
1638294540000|2021-11-30 17:49:00|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|1
1638294550000|2021-11-30 17:49:10|9441.5|9431.5|9439.8|9429.8|9441.8|9431.8|9439.8|9429.8|14
1638294560000|2021-11-30 17:49:20|9440.3|9430.3|9441|9431|9442|9432|9440.3|9430.3|11
1638294570000|2021-11-30 17:49:30|9440.8|9430.8|9440|9430|9440.8|9430.8|9440|9430|4
1638294580000|2021-11-30 17:49:40|9439.5|9429.5|9436|9426|9439.5|9429.5|9435.8|9425.8|15
1638294590000|2021-11-30 17:49:50|9435.5|9425.5|9437.3|9427.3|9437.5|9427.5|9434.5|9424.5|11
1638294600000|2021-11-30 17:50:00|9437.5|9427.5|9436.5|9426.5|9438.8|9428.8|9436|9426|10
1638294610000|2021-11-30 17:50:10|9436.3|9426.3|9433.8|9423.8|9436.5|9426.5|9433.3|9423.3|14
1638294620000|2021-11-30 17:50:20|9436.5|9426.5|9437.3|9427.3|9437.3|9427.3|9435.8|9425.8|6
1638294630000|2021-11-30 17:50:30|9437.5|9427.5|9436.8|9426.8|9437.5|9427.5|9436.8|9426.8|7
1638294640000|2021-11-30 17:50:40|9436.3|9426.3|9435.8|9425.8|9436.8|9426.8|9435.5|9425.5|11
1638294650000|2021-11-30 17:50:50|9435.5|9425.5|9434|9424|9435.5|9425.5|9432.8|9422.8|17
1638294660000|2021-11-30 17:51:00|9434.3|9424.3|9435.8|9425.8|9437|9427|9434.3|9424.3|18
1638294670000|2021-11-30 17:51:10|9436.3|9426.3|9437|9427|9437.3|9427.3|9436.3|9426.3|6
1638294680000|2021-11-30 17:51:20|9436.8|9426.8|9437.8|9427.8|9437.8|9427.8|9436.5|9426.5|8
1638294690000|2021-11-30 17:51:30|9438|9428|9439.3|9429.3|9439.3|9429.3|9438|9428|4
1638294700000|2021-11-30 17:51:40|9439|9429|9442.3|9432.3|9443|9433|9439|9429|17
1638294710000|2021-11-30 17:51:50|9441.5|9431.5|9437|9427|9442.3|9432.3|9436.8|9426.8|17
1638294720000|2021-11-30 17:52:00|9437.5|9427.5|9427.8|9417.8|9437.8|9427.8|9427.8|9417.8|21
1638294730000|2021-11-30 17:52:10|9426.8|9416.8|9425|9415|9427.8|9417.8|9424.8|9414.8|21
1638294740000|2021-11-30 17:52:20|9425.5|9415.5|9430|9420|9430|9420|9425.5|9415.5|13
1638294750000|2021-11-30 17:52:30|9429.8|9419.8|9431.5|9421.5|9432.3|9422.3|9428.3|9418.3|16
1638294760000|2021-11-30 17:52:40|9431.8|9421.8|9434.3|9424.3|9434.3|9424.3|9431|9421|17
1638294770000|2021-11-30 17:52:50|9433|9423|9434.5|9424.5|9434.8|9424.8|9433|9423|12
1638294780000|2021-11-30 17:53:00|9433.8|9423.8|9433.3|9423.3|9434.3|9424.3|9433|9423|9
1638294790000|2021-11-30 17:53:10|9433.5|9423.5|9434|9424|9434.3|9424.3|9433.3|9423.3|8
1638294800000|2021-11-30 17:53:20|9434.3|9424.3|9434.5|9424.5|9436.8|9426.8|9434|9424|8
1638294810000|2021-11-30 17:53:30|9435.4|9425.4|9432|9422|9435.4|9425.4|9430.8|9420.8|14
1638294820000|2021-11-30 17:53:40|9432.3|9422.3|9433.8|9423.8|9435|9425|9432.3|9422.3|16
1638294830000|2021-11-30 17:53:50|9433.5|9423.5|9432.8|9422.8|9433.5|9423.5|9432.5|9422.5|6
1638294840000|2021-11-30 17:54:00|9433|9423|9432.8|9422.8|9433.8|9423.8|9432.8|9422.8|14
1638294850000|2021-11-30 17:54:10|9432.3|9422.3|9434|9424|9434|9424|9432.3|9422.3|14
1638294860000|2021-11-30 17:54:20|9434.3|9424.3|9434.5|9424.5|9434.8|9424.8|9433.5|9423.5|10
1638294870000|2021-11-30 17:54:30|9434.3|9424.3|9434|9424|9438.5|9428.5|9433.8|9423.8|18
1638294880000|2021-11-30 17:54:40|9433.5|9423.5|9433|9423|9434.8|9424.8|9432.5|9422.5|11
1638294890000|2021-11-30 17:54:50|9433.5|9423.5|9433.8|9423.8|9433.8|9423.8|9431.9|9421.9|11
1638294900000|2021-11-30 17:55:00|9435.8|9425.8|9436.4|9426.4|9436.4|9426.4|9433|9423|17
1638294910000|2021-11-30 17:55:10|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|9436.6|9426.6|10
1638294920000|2021-11-30 17:55:20|9437.4|9427.4|9440.9|9430.9|9441.1|9431.1|9436.9|9426.9|15
1638294930000|2021-11-30 17:55:30|9440.6|9430.6|9442.6|9432.6|9442.6|9432.6|9440.6|9430.6|14
1638294940000|2021-11-30 17:55:40|9443.1|9433.1|9442.9|9432.9|9443.4|9433.4|9442.6|9432.6|10
1638294950000|2021-11-30 17:55:50|9444.1|9434.1|9444.4|9434.4|9444.6|9434.6|9442.6|9432.6|17
1638294960000|2021-11-30 17:56:00|9444.6|9434.6|9444.9|9434.9|9445.1|9435.1|9443.6|9433.6|18
1638294970000|2021-11-30 17:56:10|9444.6|9434.6|9445.9|9435.9|9446.6|9436.6|9444.6|9434.6|9
1638294980000|2021-11-30 17:56:20|9445.6|9435.6|9444.4|9434.4|9445.6|9435.6|9443.4|9433.4|14
1638294990000|2021-11-30 17:56:30|9444.6|9434.6|9444.1|9434.1|9444.6|9434.6|9442.9|9432.9|15
1638295000000|2021-11-30 17:56:40|9445.9|9435.9|9443.9|9433.9|9445.9|9435.9|9443.4|9433.4|14
1638295010000|2021-11-30 17:56:50|9443.4|9433.4|9445.1|9435.1|9445.1|9435.1|9442.9|9432.9|18
1638295020000|2021-11-30 17:57:00|9445.4|9435.4|9439.4|9429.4|9446.4|9436.4|9439.4|9429.4|21
1638295030000|2021-11-30 17:57:10|9438.9|9428.9|9438.9|9428.9|9439.1|9429.1|9437.6|9427.6|16
1638295040000|2021-11-30 17:57:20|9439.6|9429.6|9439.6|9429.6|9441.4|9431.4|9438.6|9428.6|10
1638295050000|2021-11-30 17:57:30|9439.4|9429.4|9434.4|9424.4|9439.4|9429.4|9434.4|9424.4|16
1638295060000|2021-11-30 17:57:40|9433.9|9423.9|9437.9|9427.9|9437.9|9427.9|9433.9|9423.9|20
1638295070000|2021-11-30 17:57:50|9438.1|9428.1|9439.1|9429.1|9440.9|9430.9|9437.9|9427.9|12
1638295080000|2021-11-30 17:58:00|9439.4|9429.4|9438.1|9428.1|9441.1|9431.1|9438.1|9428.1|13
1638295090000|2021-11-30 17:58:10|9438.4|9428.4|9443.1|9433.1|9443.1|9433.1|9438.1|9428.1|18
1638295100000|2021-11-30 17:58:20|9442.9|9432.9|9442.4|9432.4|9443.1|9433.1|9441.1|9431.1|13
1638295110000|2021-11-30 17:58:30|9441.9|9431.9|9440.9|9430.9|9441.9|9431.9|9440.1|9430.1|11
1638295120000|2021-11-30 17:58:40|9440.6|9430.6|9441.1|9431.1|9441.1|9431.1|9437.9|9427.9|14
1638295130000|2021-11-30 17:58:50|9439.9|9429.9|9443.9|9433.9|9443.9|9433.9|9439.9|9429.9|15
1638295140000|2021-11-30 17:59:00|9443.6|9433.6|9443.6|9433.6|9447.4|9437.4|9441.4|9431.4|23
1638295150000|2021-11-30 17:59:10|9443.4|9433.4|9446.9|9436.9|9446.9|9436.9|9443.1|9433.1|27
1638295160000|2021-11-30 17:59:20|9447.4|9437.4|9447.6|9437.6|9450.4|9440.4|9447.1|9437.1|19
1638320520000|2021-12-01 01:02:00|9489.4|9479.4|9485.3|9475.3|9490.5|9480.5|9485.3|9475.3|21
1638320530000|2021-12-01 01:02:10|9485.6|9475.6|9489.8|9479.8|9490|9480|9484.6|9474.6|10
1638320540000|2021-12-01 01:02:20|9490|9480|9490.5|9480.5|9490.8|9480.8|9490|9480|3
1638320550000|2021-12-01 01:02:30|9490.8|9480.8|9492.8|9482.8|9493.3|9483.3|9490.8|9480.8|6
1638320560000|2021-12-01 01:02:40|9492|9482|9487.8|9477.8|9492|9482|9487.8|9477.8|12
1638320570000|2021-12-01 01:02:50|9487.9|9477.9|9488.5|9478.5|9489.6|9479.6|9487.9|9477.9|10
1638320580000|2021-12-01 01:03:00|9488|9478|9484.5|9474.5|9488.5|9478.5|9484.3|9474.3|11
1638320590000|2021-12-01 01:03:10|9484.8|9474.8|9483.4|9473.4|9486.1|9476.1|9483.4|9473.4|11
1638320600000|2021-12-01 01:03:20|9483.8|9473.8|9481.9|9471.9|9485.1|9475.1|9481.9|9471.9|20
1638320610000|2021-12-01 01:03:30|9482.1|9472.1|9481.3|9471.3|9482.4|9472.4|9480.4|9470.4|12
1638320620000|2021-12-01 01:03:40|9481|9471|9481.4|9471.4|9481.9|9471.9|9481|9471|10
1638320630000|2021-12-01 01:03:50|9481|9471|9482.9|9472.9|9482.9|9472.9|9480.9|9470.9|8
1638320640000|2021-12-01 01:04:00|9483.8|9473.8|9487.5|9477.5|9487.8|9477.8|9483.8|9473.8|12
1638320650000|2021-12-01 01:04:10|9487.4|9477.4|9487|9477|9487.5|9477.5|9486.9|9476.9|9
1638320660000|2021-12-01 01:04:20|9486.6|9476.6|9486.3|9476.3|9486.8|9476.8|9484.9|9474.9|20
1638320670000|2021-12-01 01:04:30|9485.5|9475.5|9482.5|9472.5|9485.5|9475.5|9482.1|9472.1|11
1638320680000|2021-12-01 01:04:40|9482.1|9472.1|9482.8|9472.8|9483.5|9473.5|9482.1|9472.1|11
1638320690000|2021-12-01 01:04:50|9482.5|9472.5|9481.3|9471.3|9482.5|9472.5|9480.5|9470.5|9
1638320700000|2021-12-01 01:05:00|9480.9|9470.9|9481.4|9471.4|9482.1|9472.1|9480.8|9470.8|14
1638320710000|2021-12-01 01:05:10|9481.5|9471.5|9481.6|9471.6|9483.5|9473.5|9481|9471|18
1638320720000|2021-12-01 01:05:20|9481.9|9471.9|9481.8|9471.8|9482.3|9472.3|9480.8|9470.8|12
1638320730000|2021-12-01 01:05:30|9482|9472|9482.1|9472.1|9482.8|9472.8|9480.5|9470.5|22
1638320740000|2021-12-01 01:05:40|9482.4|9472.4|9484.5|9474.5|9484.8|9474.8|9482.4|9472.4|22
1638320750000|2021-12-01 01:05:50|9484.3|9474.3|9488.6|9478.6|9489.1|9479.1|9484.3|9474.3|21
1638320760000|2021-12-01 01:06:00|9488|9478|9489.4|9479.4|9489.4|9479.4|9486.5|9476.5|14
1638320770000|2021-12-01 01:06:10|9488.6|9478.6|9486.5|9476.5|9488.6|9478.6|9486.3|9476.3|17
1638320780000|2021-12-01 01:06:20|9486.3|9476.3|9484.5|9474.5|9486.3|9476.3|9484.5|9474.5|10
1638320790000|2021-12-01 01:06:30|9484|9474|9484|9474|9484.3|9474.3|9483.1|9473.1|8
1638320800000|2021-12-01 01:06:40|9484.3|9474.3|9484|9474|9484.3|9474.3|9483.3|9473.3|4
1638320810000|2021-12-01 01:06:50|9483.8|9473.8|9484.3|9474.3|9484.3|9474.3|9483.3|9473.3|14
1638320820000|2021-12-01 01:07:00|9484|9474|9484|9474|9484.3|9474.3|9484|9474|3
1638320830000|2021-12-01 01:07:10|9484.3|9474.3|9483.8|9473.8|9484.8|9474.8|9483.8|9473.8|12
1638320840000|2021-12-01 01:07:20|9484|9474|9486|9476|9486.5|9476.5|9484|9474|11
1638320850000|2021-12-01 01:07:30|9486.3|9476.3|9487.5|9477.5|9487.5|9477.5|9485.9|9475.9|13
1638320860000|2021-12-01 01:07:40|9488.5|9478.5|9492|9482|9493.1|9483.1|9488.5|9478.5|13
1638320870000|2021-12-01 01:07:50|9492.3|9482.3|9492|9482|9492.8|9482.8|9491.8|9481.8|12
1638320880000|2021-12-01 01:08:00|9491.8|9481.8|9490.4|9480.4|9492.1|9482.1|9490.4|9480.4|11
1638320890000|2021-12-01 01:08:10|9491|9481|9488.8|9478.8|9491.1|9481.1|9488.5|9478.5|10
1638320900000|2021-12-01 01:08:20|9489|9479|9490|9480|9490.3|9480.3|9488.8|9478.8|7
1638320910000|2021-12-01 01:08:30|9490.5|9480.5|9492|9482|9492.8|9482.8|9490.5|9480.5|16
1638320920000|2021-12-01 01:08:40|9492.1|9482.1|9495|9485|9495.8|9485.8|9492.1|9482.1|13
1638320930000|2021-12-01 01:08:50|9494.8|9484.8|9495.1|9485.1|9496|9486|9494.8|9484.8|12
1638320940000|2021-12-01 01:09:00|9495.9|9485.9|9496.5|9486.5|9497|9487|9495.6|9485.6|15
1638320950000|2021-12-01 01:09:10|9497|9487|9498.3|9488.3|9498.3|9488.3|9496.8|9486.8|13
1638320960000|2021-12-01 01:09:20|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498|9488|6
1638320970000|2021-12-01 01:09:30|9498.3|9488.3|9498.8|9488.8|9499.1|9489.1|9498.1|9488.1|5
1638320980000|2021-12-01 01:09:40|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1638320990000|2021-12-01 01:09:50|9498.3|9488.3|9498.5|9488.5|9498.8|9488.8|9497.9|9487.9|10
1638321000000|2021-12-01 01:10:00|9498.3|9488.3|9494.5|9484.5|9498.3|9488.3|9494.5|9484.5|13
1638321010000|2021-12-01 01:10:10|9494.8|9484.8|9494.1|9484.1|9495.8|9485.8|9493.8|9483.8|12
1638321020000|2021-12-01 01:10:20|9495.3|9485.3|9495.4|9485.4|9496.1|9486.1|9495.1|9485.1|9
1638321030000|2021-12-01 01:10:30|9495.8|9485.8|9496.8|9486.8|9497.3|9487.3|9494.8|9484.8|21
1638321040000|2021-12-01 01:10:40|9497|9487|9497.5|9487.5|9497.5|9487.5|9496.3|9486.3|13
1638321050000|2021-12-01 01:10:50|9497.3|9487.3|9497.3|9487.3|9497.8|9487.8|9496.6|9486.6|8
1638321060000|2021-12-01 01:11:00|9496.8|9486.8|9496.6|9486.6|9496.8|9486.8|9496|9486|4
1638321070000|2021-12-01 01:11:10|9496.3|9486.3|9499.5|9489.5|9499.5|9489.5|9495.8|9485.8|14
1638321080000|2021-12-01 01:11:20|9500|9490|9501.5|9491.5|9501.5|9491.5|9499.5|9489.5|14
1638321090000|2021-12-01 01:11:30|9500.6|9490.6|9500.6|9490.6|9502|9492|9500.3|9490.3|22
1638321100000|2021-12-01 01:11:40|9500.9|9490.9|9501|9491|9501|9491|9500.4|9490.4|8
1638321110000|2021-12-01 01:11:50|9501.4|9491.4|9500.4|9490.4|9501.8|9491.8|9498.8|9488.8|16
1638321120000|2021-12-01 01:12:00|9500|9490|9498.4|9488.4|9500.8|9490.8|9498.4|9488.4|10
1638321130000|2021-12-01 01:12:10|9498.6|9488.6|9497.5|9487.5|9498.6|9488.6|9496.9|9486.9|8
1638321140000|2021-12-01 01:12:20|9497.4|9487.4|9498|9488|9498|9488|9496.3|9486.3|15
1638321150000|2021-12-01 01:12:30|9497.5|9487.5|9498.6|9488.6|9498.6|9488.6|9497.5|9487.5|8
1638321160000|2021-12-01 01:12:40|9500.8|9490.8|9500.8|9490.8|9501.6|9491.6|9499.6|9489.6|9
1638321170000|2021-12-01 01:12:50|9500.5|9490.5|9499.9|9489.9|9500.5|9490.5|9499.9|9489.9|6
1638321180000|2021-12-01 01:13:00|9499.8|9489.8|9498.6|9488.6|9500|9490|9498.6|9488.6|5
1638321190000|2021-12-01 01:13:10|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|9497.8|9487.8|3
1638321200000|2021-12-01 01:13:20|9498.1|9488.1|9496.3|9486.3|9498.1|9488.1|9496.3|9486.3|6
1638321210000|2021-12-01 01:13:30|9496.6|9486.6|9496.1|9486.1|9496.8|9486.8|9495.4|9485.4|9
1638321220000|2021-12-01 01:13:40|9495.5|9485.5|9495|9485|9495.6|9485.6|9492.3|9482.3|13
1638321230000|2021-12-01 01:13:50|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9493.6|9483.6|8
1638321240000|2021-12-01 01:14:00|9494.5|9484.5|9493.8|9483.8|9494.8|9484.8|9493.1|9483.1|7
1638321250000|2021-12-01 01:14:10|9494|9484|9491.3|9481.3|9495.6|9485.6|9490.8|9480.8|20
1638321260000|2021-12-01 01:14:20|9491.4|9481.4|9493|9483|9493|9483|9491.4|9481.4|5
1638321270000|2021-12-01 01:14:30|9492.9|9482.9|9492.1|9482.1|9493.1|9483.1|9492.1|9482.1|5
1638321280000|2021-12-01 01:14:40|9491.9|9481.9|9492.9|9482.9|9492.9|9482.9|9491.9|9481.9|4
1638321290000|2021-12-01 01:14:50|9492.6|9482.6|9492.4|9482.4|9492.9|9482.9|9492.4|9482.4|8
1638321300000|2021-12-01 01:15:00|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|9490.8|9480.8|15
1638321310000|2021-12-01 01:15:10|9491.9|9481.9|9493.1|9483.1|9493.4|9483.4|9491|9481|13
1638321320000|2021-12-01 01:15:20|9493.4|9483.4|9492.1|9482.1|9494.1|9484.1|9492.1|9482.1|9
1638321330000|2021-12-01 01:15:30|9492.4|9482.4|9493.4|9483.4|9493.4|9483.4|9492.4|9482.4|9
1638321340000|2021-12-01 01:15:40|9493.1|9483.1|9492.4|9482.4|9493.4|9483.4|9492.4|9482.4|18
1638321350000|2021-12-01 01:15:50|9492.6|9482.6|9492|9482|9492.6|9482.6|9491.6|9481.6|13
1638321360000|2021-12-01 01:16:00|9490.9|9480.9|9490.3|9480.3|9492|9482|9489.8|9479.8|12
1638321370000|2021-12-01 01:16:10|9491.3|9481.3|9489.5|9479.5|9491.3|9481.3|9489.5|9479.5|12
1638321380000|2021-12-01 01:16:20|9489.8|9479.8|9490.8|9480.8|9491.3|9481.3|9489.5|9479.5|13
1638321390000|2021-12-01 01:16:30|9490.3|9480.3|9490.9|9480.9|9492.4|9482.4|9490|9480|15
1638321400000|2021-12-01 01:16:40|9490.8|9480.8|9488.3|9478.3|9490.9|9480.9|9488|9478|15
1638321410000|2021-12-01 01:16:50|9488.5|9478.5|9486.8|9476.8|9488.9|9478.9|9485.8|9475.8|23
1638321420000|2021-12-01 01:17:00|9487|9477|9486.4|9476.4|9488.9|9478.9|9486|9476|18
1638321430000|2021-12-01 01:17:10|9486.8|9476.8|9488|9478|9490|9480|9486.8|9476.8|18
1638321440000|2021-12-01 01:17:20|9488.4|9478.4|9487.9|9477.9|9490|9480|9487.9|9477.9|12
1638321450000|2021-12-01 01:17:30|9486.8|9476.8|9486.4|9476.4|9487.5|9477.5|9486|9476|13
1638321460000|2021-12-01 01:17:40|9487|9477|9486.8|9476.8|9487|9477|9486|9476|14
1638321470000|2021-12-01 01:17:50|9486.4|9476.4|9485.8|9475.8|9486.8|9476.8|9485.8|9475.8|10
1638321480000|2021-12-01 01:18:00|9486|9476|9487.3|9477.3|9487.5|9477.5|9486|9476|14
1638321490000|2021-12-01 01:18:10|9487.4|9477.4|9487.6|9477.6|9487.9|9477.9|9486.5|9476.5|12
1638321500000|2021-12-01 01:18:20|9487.4|9477.4|9486.3|9476.3|9487.4|9477.4|9485.6|9475.6|9
1638321510000|2021-12-01 01:18:30|9486.4|9476.4|9486.5|9476.5|9486.6|9476.6|9485.9|9475.9|16
1638321520000|2021-12-01 01:18:40|9486.3|9476.3|9486.6|9476.6|9487|9477|9486.3|9476.3|9
1638321530000|2021-12-01 01:18:50|9487|9477|9488.1|9478.1|9488.1|9478.1|9487|9477|5
1638321540000|2021-12-01 01:19:00|9487.8|9477.8|9485.8|9475.8|9487.8|9477.8|9485.8|9475.8|13
1638321550000|2021-12-01 01:19:10|9486.1|9476.1|9486.6|9476.6|9486.9|9476.9|9484.9|9474.9|10
1638321560000|2021-12-01 01:19:20|9486.9|9476.9|9486.6|9476.6|9486.9|9476.9|9486.1|9476.1|6
1638321570000|2021-12-01 01:19:30|9485.9|9475.9|9488|9478|9488|9478|9485.8|9475.8|18
1638321580000|2021-12-01 01:19:40|9487.8|9477.8|9487.8|9477.8|9488|9478|9487.3|9477.3|12
1638321590000|2021-12-01 01:19:50|9488.3|9478.3|9487.3|9477.3|9488.3|9478.3|9487.3|9477.3|22
1638321600000|2021-12-01 01:20:00|9487.5|9477.5|9488.6|9478.6|9488.9|9478.9|9487.3|9477.3|19
1638321610000|2021-12-01 01:20:10|9488.9|9478.9|9490.4|9480.4|9490.8|9480.8|9488.6|9478.6|10
1638321620000|2021-12-01 01:20:20|9490.3|9480.3|9490.3|9480.3|9491|9481|9490.3|9480.3|9
1638321630000|2021-12-01 01:20:30|9490|9480|9489.8|9479.8|9490.5|9480.5|9489.8|9479.8|6
1638321640000|2021-12-01 01:20:40|9490|9480|9488.4|9478.4|9490|9480|9488.4|9478.4|4
1638321650000|2021-12-01 01:20:50|9488.6|9478.6|9483.3|9473.3|9488.9|9478.9|9482.3|9472.3|10
1638321660000|2021-12-01 01:21:00|9483.5|9473.5|9484.3|9474.3|9485.4|9475.4|9483.5|9473.5|7
1638321670000|2021-12-01 01:21:10|9484|9474|9485|9475|9486.4|9476.4|9484|9474|15
1638321680000|2021-12-01 01:21:20|9484.6|9474.6|9487|9477|9487|9477|9484.6|9474.6|6
1638321690000|2021-12-01 01:21:30|9487.3|9477.3|9487.4|9477.4|9489|9479|9487|9477|11
1638321700000|2021-12-01 01:21:40|9487.6|9477.6|9488|9478|9488|9478|9487.6|9477.6|4
1638321710000|2021-12-01 01:21:50|9487.6|9477.6|9486.5|9476.5|9488|9478|9486.5|9476.5|10
1638321720000|2021-12-01 01:22:00|9486.8|9476.8|9488.5|9478.5|9489.3|9479.3|9486.8|9476.8|19
1638321730000|2021-12-01 01:22:10|9488.3|9478.3|9487.6|9477.6|9488.3|9478.3|9487.5|9477.5|7
1638321740000|2021-12-01 01:22:20|9487.4|9477.4|9488.1|9478.1|9488.3|9478.3|9487|9477|13
1638321750000|2021-12-01 01:22:30|9487.9|9477.9|9486.6|9476.6|9488.1|9478.1|9486|9476|14
1638321760000|2021-12-01 01:22:40|9486.1|9476.1|9488.5|9478.5|9489|9479|9486.1|9476.1|17
1638321770000|2021-12-01 01:22:50|9488.3|9478.3|9487.5|9477.5|9489|9479|9487.3|9477.3|23
1638321780000|2021-12-01 01:23:00|9487|9477|9484.3|9474.3|9487|9477|9483.6|9473.6|20
1638321790000|2021-12-01 01:23:10|9484|9474|9484.6|9474.6|9485.8|9475.8|9483.6|9473.6|14
1638321800000|2021-12-01 01:23:20|9484.9|9474.9|9485.5|9475.5|9486.1|9476.1|9484.3|9474.3|15
1638321810000|2021-12-01 01:23:30|9485.8|9475.8|9483.8|9473.8|9487|9477|9483.8|9473.8|15
1638321820000|2021-12-01 01:23:40|9484.4|9474.4|9483.9|9473.9|9484.8|9474.8|9483.8|9473.8|16
1638321830000|2021-12-01 01:23:50|9484.1|9474.1|9486.5|9476.5|9486.8|9476.8|9484.1|9474.1|20
1638321840000|2021-12-01 01:24:00|9486.3|9476.3|9490|9480|9491|9481|9486.3|9476.3|17
1638321850000|2021-12-01 01:24:10|9489.3|9479.3|9490.8|9480.8|9491.8|9481.8|9488.3|9478.3|17
1638321860000|2021-12-01 01:24:20|9490.5|9480.5|9489.8|9479.8|9490.5|9480.5|9488.8|9478.8|19
1638321870000|2021-12-01 01:24:30|9489.5|9479.5|9488.8|9478.8|9489.8|9479.8|9487.8|9477.8|20
1638321880000|2021-12-01 01:24:40|9488.5|9478.5|9486|9476|9488.6|9478.6|9485.8|9475.8|16
1638321900000|2021-12-01 01:25:00|9486.3|9476.3|9487.1|9477.1|9487.1|9477.1|9485.8|9475.8|8
1638321910000|2021-12-01 01:25:10|9487.3|9477.3|9490.3|9480.3|9490.3|9480.3|9487.3|9477.3|7
1638321920000|2021-12-01 01:25:20|9490|9480|9491.5|9481.5|9491.8|9481.8|9489.8|9479.8|8
1638321930000|2021-12-01 01:25:30|9491.3|9481.3|9492|9482|9492|9482|9489.8|9479.8|7
1638321940000|2021-12-01 01:25:40|9492.3|9482.3|9490.3|9480.3|9492.3|9482.3|9490|9480|7
1638321950000|2021-12-01 01:25:50|9490.5|9480.5|9489.3|9479.3|9491.8|9481.8|9489|9479|16
1638321960000|2021-12-01 01:26:00|9489.8|9479.8|9490.8|9480.8|9490.8|9480.8|9489.1|9479.1|16
1638321970000|2021-12-01 01:26:10|9491.3|9481.3|9491.8|9481.8|9492|9482|9490.3|9480.3|8
1638321980000|2021-12-01 01:26:20|9492|9482|9492.5|9482.5|9493|9483|9491.8|9481.8|7
1638321990000|2021-12-01 01:26:30|9492.6|9482.6|9493.3|9483.3|9493.5|9483.5|9492.5|9482.5|10
1638322000000|2021-12-01 01:26:40|9493.5|9483.5|9492.4|9482.4|9496.1|9486.1|9492.3|9482.3|13
1638322010000|2021-12-01 01:26:50|9493|9483|9492.1|9482.1|9494.8|9484.8|9491.6|9481.6|15
1638322020000|2021-12-01 01:27:00|9491.9|9481.9|9490.4|9480.4|9492.1|9482.1|9490.4|9480.4|10
1638322030000|2021-12-01 01:27:10|9489.8|9479.8|9491.8|9481.8|9492|9482|9489.8|9479.8|5
1638322040000|2021-12-01 01:27:20|9491.4|9481.4|9491.6|9481.6|9491.6|9481.6|9490.4|9480.4|12
1638322050000|2021-12-01 01:27:30|9491.4|9481.4|9492.1|9482.1|9492.1|9482.1|9490.4|9480.4|16
1638322060000|2021-12-01 01:27:40|9491.5|9481.5|9491.9|9481.9|9492.3|9482.3|9491|9481|9
1638322070000|2021-12-01 01:27:50|9492.1|9482.1|9491.9|9481.9|9492.1|9482.1|9491.9|9481.9|2
1638322080000|2021-12-01 01:28:00|9492.5|9482.5|9492|9482|9492.5|9482.5|9491.1|9481.1|7
1638322090000|2021-12-01 01:28:10|9492.3|9482.3|9492|9482|9492.3|9482.3|9491.8|9481.8|3
1638322100000|2021-12-01 01:28:20|9492.3|9482.3|9493.3|9483.3|9493.3|9483.3|9492.3|9482.3|3
1638322110000|2021-12-01 01:28:30|9493|9483|9491.9|9481.9|9493|9483|9491.4|9481.4|6
1638322120000|2021-12-01 01:28:40|9491.4|9481.4|9491.1|9481.1|9491.9|9481.9|9490.8|9480.8|8
1638322130000|2021-12-01 01:28:50|9491.5|9481.5|9491.6|9481.6|9492.1|9482.1|9491|9481|4
1638322140000|2021-12-01 01:29:00|9491.4|9481.4|9490.9|9480.9|9491.8|9481.8|9490.3|9480.3|9
1638322150000|2021-12-01 01:29:10|9490.1|9480.1|9492.3|9482.3|9492.8|9482.8|9490.1|9480.1|7
1638322160000|2021-12-01 01:29:20|9492.1|9482.1|9491.3|9481.3|9492.1|9482.1|9491.3|9481.3|5
1638322170000|2021-12-01 01:29:30|9490.9|9480.9|9491.8|9481.8|9491.8|9481.8|9490.9|9480.9|6
1638322180000|2021-12-01 01:29:40|9491.3|9481.3|9491.8|9481.8|9491.8|9481.8|9491.3|9481.3|4
1638322190000|2021-12-01 01:29:50|9491.3|9481.3|9492.1|9482.1|9492.5|9482.5|9491.3|9481.3|6
1638322200000|2021-12-01 01:30:00|9492.4|9482.4|9491.6|9481.6|9493.1|9483.1|9491|9481|19
1638322210000|2021-12-01 01:30:10|9491.5|9481.5|9493.3|9483.3|9493.3|9483.3|9491.5|9481.5|11
1638322220000|2021-12-01 01:30:20|9493.4|9483.4|9493.1|9483.1|9493.4|9483.4|9493.1|9483.1|2
1638322230000|2021-12-01 01:30:30|9493.4|9483.4|9493.9|9483.9|9493.9|9483.9|9493.4|9483.4|2
1638322240000|2021-12-01 01:30:40|9493.3|9483.3|9493.3|9483.3|9493.9|9483.9|9491.9|9481.9|7
1638322250000|2021-12-01 01:30:50|9492.5|9482.5|9490.3|9480.3|9492.5|9482.5|9490.3|9480.3|13
1638322260000|2021-12-01 01:31:00|9490|9480|9486.9|9476.9|9490|9480|9486.9|9476.9|16
1638322270000|2021-12-01 01:31:10|9486.5|9476.5|9487.9|9477.9|9487.9|9477.9|9486.5|9476.5|4
1638322280000|2021-12-01 01:31:20|9488.1|9478.1|9487.8|9477.8|9490.3|9480.3|9487.8|9477.8|10
1638322290000|2021-12-01 01:31:30|9487.5|9477.5|9487.5|9477.5|9488|9478|9487.3|9477.3|15
1638322300000|2021-12-01 01:31:40|9487.8|9477.8|9486.4|9476.4|9487.8|9477.8|9486.4|9476.4|8
1638322310000|2021-12-01 01:31:50|9486.6|9476.6|9483.4|9473.4|9486.6|9476.6|9483.4|9473.4|12
1638322320000|2021-12-01 01:32:00|9482.8|9472.8|9484.3|9474.3|9484.6|9474.6|9482.8|9472.8|13
1638322330000|2021-12-01 01:32:10|9484.4|9474.4|9485|9475|9487.8|9477.8|9484.4|9474.4|15
1638322340000|2021-12-01 01:32:20|9484.8|9474.8|9483.8|9473.8|9484.8|9474.8|9483|9473|11
1638322350000|2021-12-01 01:32:30|9484|9474|9483.3|9473.3|9484.3|9474.3|9483.3|9473.3|7
1638322360000|2021-12-01 01:32:40|9482.9|9472.9|9480.9|9470.9|9483.1|9473.1|9480.9|9470.9|9
1638322370000|2021-12-01 01:32:50|9481|9471|9479|9469|9481|9471|9479|9469|22
1638322380000|2021-12-01 01:33:00|9478.9|9468.9|9475.1|9465.1|9478.9|9468.9|9473.6|9463.6|14
1638322390000|2021-12-01 01:33:10|9474.4|9464.4|9474.5|9464.5|9476|9466|9474.4|9464.4|11
1638322400000|2021-12-01 01:33:20|9474.1|9464.1|9476.3|9466.3|9476.8|9466.8|9474.1|9464.1|14
1638322410000|2021-12-01 01:33:30|9475.5|9465.5|9477.4|9467.4|9480|9470|9475.5|9465.5|19
1638322420000|2021-12-01 01:33:40|9477|9467|9477|9467|9478.3|9468.3|9476.8|9466.8|11
1638322430000|2021-12-01 01:33:50|9475.5|9465.5|9476.5|9466.5|9477.3|9467.3|9475.5|9465.5|9
1638322440000|2021-12-01 01:34:00|9476.8|9466.8|9480.5|9470.5|9480.5|9470.5|9476.4|9466.4|10
1638322450000|2021-12-01 01:34:10|9480.1|9470.1|9480.5|9470.5|9480.5|9470.5|9479.1|9469.1|10
1638322460000|2021-12-01 01:34:20|9480.1|9470.1|9481|9471|9481|9471|9479.3|9469.3|9
1638322470000|2021-12-01 01:34:30|9481.3|9471.3|9481.4|9471.4|9481.5|9471.5|9480.6|9470.6|9
1638322480000|2021-12-01 01:34:40|9481.1|9471.1|9481.3|9471.3|9481.3|9471.3|9480|9470|19
1638322490000|2021-12-01 01:34:50|9481|9471|9481.3|9471.3|9482.5|9472.5|9481|9471|7
1638322500000|2021-12-01 01:35:00|9481.5|9471.5|9481.4|9471.4|9482.5|9472.5|9480.6|9470.6|12
1638322510000|2021-12-01 01:35:10|9481.1|9471.1|9481.3|9471.3|9482.5|9472.5|9480.9|9470.9|7
1638322520000|2021-12-01 01:35:20|9480.9|9470.9|9480|9470|9480.9|9470.9|9479.8|9469.8|4
1638322530000|2021-12-01 01:35:30|9479.5|9469.5|9482.1|9472.1|9482.4|9472.4|9479.5|9469.5|20
1638322540000|2021-12-01 01:35:40|9483.3|9473.3|9484.8|9474.8|9485|9475|9483.3|9473.3|6
1638322550000|2021-12-01 01:35:50|9484.6|9474.6|9485.3|9475.3|9485.3|9475.3|9483.9|9473.9|5
1638322560000|2021-12-01 01:36:00|9485.5|9475.5|9486.3|9476.3|9487|9477|9485.5|9475.5|10
1638322570000|2021-12-01 01:36:10|9486.5|9476.5|9486|9476|9486.5|9476.5|9486|9476|4
1638322580000|2021-12-01 01:36:20|9485.5|9475.5|9487.3|9477.3|9487.3|9477.3|9485.3|9475.3|8
1638322590000|2021-12-01 01:36:30|9487.5|9477.5|9486.8|9476.8|9488.3|9478.3|9486.8|9476.8|10
1638322600000|2021-12-01 01:36:40|9486.9|9476.9|9488.3|9478.3|9488.4|9478.4|9486.9|9476.9|15
1638322610000|2021-12-01 01:36:50|9489.3|9479.3|9488.6|9478.6|9489.3|9479.3|9488.1|9478.1|5
1638322620000|2021-12-01 01:37:00|9489.3|9479.3|9489.3|9479.3|9489.5|9479.5|9488.8|9478.8|7
1638322630000|2021-12-01 01:37:10|9490.4|9480.4|9490|9480|9490.8|9480.8|9490|9480|15
1638322640000|2021-12-01 01:37:20|9490.3|9480.3|9486.6|9476.6|9490.3|9480.3|9486.6|9476.6|16
1638322650000|2021-12-01 01:37:30|9486.4|9476.4|9485.3|9475.3|9486.4|9476.4|9485|9475|4
1638322660000|2021-12-01 01:37:40|9484.9|9474.9|9486.1|9476.1|9486.1|9476.1|9484.9|9474.9|13
1638322670000|2021-12-01 01:37:50|9485.9|9475.9|9487.8|9477.8|9488.5|9478.5|9485.9|9475.9|19
1638322680000|2021-12-01 01:38:00|9487.5|9477.5|9486.8|9476.8|9488.4|9478.4|9486.5|9476.5|13
1638322690000|2021-12-01 01:38:10|9486.4|9476.4|9485|9475|9486.4|9476.4|9485|9475|8
1638322700000|2021-12-01 01:38:20|9485.5|9475.5|9484.6|9474.6|9485.5|9475.5|9484.6|9474.6|6
1638322710000|2021-12-01 01:38:30|9484.4|9474.4|9484|9474|9484.4|9474.4|9483.8|9473.8|5
1638322720000|2021-12-01 01:38:40|9483.8|9473.8|9484.9|9474.9|9485.1|9475.1|9483.5|9473.5|14
1638322730000|2021-12-01 01:38:50|9484.6|9474.6|9485.3|9475.3|9485.3|9475.3|9484.6|9474.6|5
1638322740000|2021-12-01 01:39:00|9485|9475|9485.9|9475.9|9486.1|9476.1|9484.5|9474.5|10
1638322750000|2021-12-01 01:39:10|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1638322760000|2021-12-01 01:39:20|9485.4|9475.4|9484.8|9474.8|9485.5|9475.5|9484.1|9474.1|14
1638322770000|2021-12-01 01:39:30|9484.5|9474.5|9484.4|9474.4|9486.3|9476.3|9484.3|9474.3|17
1638322780000|2021-12-01 01:39:40|9484.6|9474.6|9485.5|9475.5|9485.5|9475.5|9484.6|9474.6|7
1638322790000|2021-12-01 01:39:50|9486|9476|9487.9|9477.9|9488.1|9478.1|9486|9476|9
1638322800000|2021-12-01 01:40:00|9487.5|9477.5|9486.8|9476.8|9487.5|9477.5|9485|9475|15
1638322810000|2021-12-01 01:40:10|9486.4|9476.4|9486.8|9476.8|9488.3|9478.3|9483.9|9473.9|18
1638322820000|2021-12-01 01:40:20|9487.3|9477.3|9490.4|9480.4|9490.4|9480.4|9487.3|9477.3|20
1638322830000|2021-12-01 01:40:30|9489.5|9479.5|9490.3|9480.3|9490.5|9480.5|9489.5|9479.5|5
1638322840000|2021-12-01 01:40:40|9490.1|9480.1|9492.8|9482.8|9493|9483|9490.1|9480.1|13
1638322850000|2021-12-01 01:40:50|9493|9483|9493.3|9483.3|9493.5|9483.5|9492.8|9482.8|6
1638322860000|2021-12-01 01:41:00|9493|9483|9491.1|9481.1|9493|9483|9490.9|9480.9|10
1638322870000|2021-12-01 01:41:10|9490.5|9480.5|9494.9|9484.9|9495|9485|9490.5|9480.5|19
1638322880000|2021-12-01 01:41:20|9494.3|9484.3|9495.4|9485.4|9495.4|9485.4|9494.3|9484.3|5
1638322890000|2021-12-01 01:41:30|9495.5|9485.5|9497.3|9487.3|9498.1|9488.1|9495.5|9485.5|17
1638322900000|2021-12-01 01:41:40|9498.1|9488.1|9498.1|9488.1|9498.6|9488.6|9498|9488|10
1638322910000|2021-12-01 01:41:50|9497.9|9487.9|9497.1|9487.1|9498.6|9488.6|9497.1|9487.1|15
1638322920000|2021-12-01 01:42:00|9497.4|9487.4|9498.8|9488.8|9498.8|9488.8|9497.4|9487.4|12
1638322930000|2021-12-01 01:42:10|9498.5|9488.5|9496.6|9486.6|9498.8|9488.8|9496.6|9486.6|13
1638322940000|2021-12-01 01:42:20|9497.1|9487.1|9496.8|9486.8|9497.5|9487.5|9496.5|9486.5|10
1638322950000|2021-12-01 01:42:30|9496.1|9486.1|9495.9|9485.9|9496.5|9486.5|9495.9|9485.9|7
1638322960000|2021-12-01 01:42:40|9496.3|9486.3|9496.3|9486.3|9496.5|9486.5|9496.3|9486.3|5
1638322970000|2021-12-01 01:42:50|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.1|9486.1|4
1638322980000|2021-12-01 01:43:00|9496.3|9486.3|9496.5|9486.5|9496.5|9486.5|9496.3|9486.3|4
1638322990000|2021-12-01 01:43:10|9496.3|9486.3|9496.5|9486.5|9496.5|9486.5|9495.5|9485.5|10
1638323000000|2021-12-01 01:43:20|9495.6|9485.6|9493.8|9483.8|9496.3|9486.3|9493.5|9483.5|14
1638323010000|2021-12-01 01:43:30|9493|9483|9492.1|9482.1|9494.3|9484.3|9491.8|9481.8|22
1638323020000|2021-12-01 01:43:40|9493.6|9483.6|9495.9|9485.9|9495.9|9485.9|9493|9483|18
1638323030000|2021-12-01 01:43:50|9495|9485|9496.3|9486.3|9496.5|9486.5|9494.9|9484.9|11
1638323040000|2021-12-01 01:44:00|9496|9486|9499.3|9489.3|9499.3|9489.3|9496|9486|20
1638323050000|2021-12-01 01:44:10|9499.5|9489.5|9502|9492|9502.8|9492.8|9499.5|9489.5|14
1638323060000|2021-12-01 01:44:20|9502.5|9492.5|9507.5|9497.5|9508|9498|9502.1|9492.1|17
1638323070000|2021-12-01 01:44:30|9508.8|9498.8|9510.3|9500.3|9511.4|9501.4|9508.6|9498.6|11
1638323080000|2021-12-01 01:44:40|9510.5|9500.5|9510|9500|9510.5|9500.5|9510|9500|5
1638323090000|2021-12-01 01:44:50|9511.1|9501.1|9509.5|9499.5|9511.9|9501.9|9509.5|9499.5|4
1638323100000|2021-12-01 01:45:00|9508.9|9498.9|9506.8|9496.8|9508.9|9498.9|9506.8|9496.8|13
1638323110000|2021-12-01 01:45:10|9506.9|9496.9|9508.4|9498.4|9508.5|9498.5|9506.5|9496.5|16
1638323120000|2021-12-01 01:45:20|9508|9498|9508.3|9498.3|9508.3|9498.3|9507.3|9497.3|9
1638323130000|2021-12-01 01:45:30|9508.5|9498.5|9508|9498|9508.5|9498.5|9508|9498|3
1638323140000|2021-12-01 01:45:40|9507.6|9497.6|9508.3|9498.3|9508.3|9498.3|9507.6|9497.6|4
1638323150000|2021-12-01 01:45:50|9508.8|9498.8|9508.4|9498.4|9508.8|9498.8|9508.4|9498.4|2
1638323160000|2021-12-01 01:46:00|9508|9498|9506.3|9496.3|9508|9498|9506.3|9496.3|8
1638323170000|2021-12-01 01:46:10|9506.5|9496.5|9507.6|9497.6|9507.6|9497.6|9505.8|9495.8|16
1638323180000|2021-12-01 01:46:20|9507.9|9497.9|9511|9501|9511.3|9501.3|9507.9|9497.9|14
1638323190000|2021-12-01 01:46:30|9511.3|9501.3|9511|9501|9511.5|9501.5|9511|9501|14
1638323200000|2021-12-01 01:46:40|9510.8|9500.8|9511.3|9501.3|9511.3|9501.3|9510.8|9500.8|9
1638323210000|2021-12-01 01:46:50|9511.5|9501.5|9512|9502|9512|9502|9511.3|9501.3|5
1638323220000|2021-12-01 01:47:00|9511.8|9501.8|9510.6|9500.6|9511.8|9501.8|9510.4|9500.4|4
1638323230000|2021-12-01 01:47:10|9510.5|9500.5|9510.6|9500.6|9511|9501|9510.5|9500.5|6
1638323240000|2021-12-01 01:47:20|9511|9501|9510.8|9500.8|9511.3|9501.3|9510.3|9500.3|11
1638323250000|2021-12-01 01:47:30|9510.5|9500.5|9511.8|9501.8|9512.3|9502.3|9510.5|9500.5|16
1638323260000|2021-12-01 01:47:40|9510.9|9500.9|9511.3|9501.3|9511.8|9501.8|9510|9500|11
1638323270000|2021-12-01 01:47:50|9511.6|9501.6|9509.3|9499.3|9512.1|9502.1|9509|9499|8
1638323280000|2021-12-01 01:48:00|9509.5|9499.5|9509.3|9499.3|9510.5|9500.5|9509.1|9499.1|8
1638323290000|2021-12-01 01:48:10|9508.5|9498.5|9508|9498|9509|9499|9507.9|9497.9|8
1638323300000|2021-12-01 01:48:20|9507.3|9497.3|9508|9498|9509|9499|9507|9497|14
1638323310000|2021-12-01 01:48:30|9507.8|9497.8|9506.8|9496.8|9507.8|9497.8|9506.5|9496.5|9
1638323320000|2021-12-01 01:48:40|9506.5|9496.5|9506.5|9496.5|9507|9497|9506.5|9496.5|4
1638323330000|2021-12-01 01:48:50|9506.3|9496.3|9505.6|9495.6|9506.3|9496.3|9505.6|9495.6|5
1638323340000|2021-12-01 01:49:00|9505.9|9495.9|9506.1|9496.1|9506.3|9496.3|9505.9|9495.9|5
1638323350000|2021-12-01 01:49:10|9506.3|9496.3|9509|9499|9509|9499|9506.1|9496.1|12
1638323360000|2021-12-01 01:49:20|9509.3|9499.3|9509.8|9499.8|9509.8|9499.8|9508.8|9498.8|7
1638323370000|2021-12-01 01:49:30|9510|9500|9510.8|9500.8|9511.3|9501.3|9509.4|9499.4|11
1638323380000|2021-12-01 01:49:40|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|1
1638323400000|2021-12-01 01:50:00|9510.3|9500.3|9511.1|9501.1|9511.1|9501.1|9510.3|9500.3|3
1638323410000|2021-12-01 01:50:10|9510.8|9500.8|9511.9|9501.9|9511.9|9501.9|9509.8|9499.8|16
1638323420000|2021-12-01 01:50:20|9512.9|9502.9|9512.8|9502.8|9513.1|9503.1|9512.8|9502.8|3
1638323440000|2021-12-01 01:50:40|9513.1|9503.1|9513.1|9503.1|9513.3|9503.3|9513.1|9503.1|3
1638323450000|2021-12-01 01:50:50|9513.4|9503.4|9513.9|9503.9|9513.9|9503.9|9513.4|9503.4|2
1638323460000|2021-12-01 01:51:00|9513.6|9503.6|9518|9508|9518.9|9508.9|9513.6|9503.6|9
1638323470000|2021-12-01 01:51:10|9517.8|9507.8|9518|9508|9518|9508|9517.5|9507.5|5
1638323480000|2021-12-01 01:51:20|9518.3|9508.3|9518.3|9508.3|9518.8|9508.8|9518.3|9508.3|5
1638323490000|2021-12-01 01:51:30|9518|9508|9517.8|9507.8|9518|9508|9516.5|9506.5|9
1638323500000|2021-12-01 01:51:40|9517.5|9507.5|9516.1|9506.1|9518.1|9508.1|9515.8|9505.8|11
1638323510000|2021-12-01 01:51:50|9515.8|9505.8|9518.8|9508.8|9519.4|9509.4|9515.8|9505.8|13
1638323520000|2021-12-01 01:52:00|9519|9509|9518.3|9508.3|9519|9509|9517.6|9507.6|16
1638323530000|2021-12-01 01:52:10|9518|9508|9518.3|9508.3|9518.3|9508.3|9517|9507|5
1638323540000|2021-12-01 01:52:20|9518|9508|9517.8|9507.8|9518|9508|9517|9507|10
1638323550000|2021-12-01 01:52:30|9517.5|9507.5|9516.3|9506.3|9517.5|9507.5|9516|9506|8
1638323560000|2021-12-01 01:52:40|9516|9506|9517|9507|9517|9507|9516|9506|7
1638323570000|2021-12-01 01:52:50|9516.6|9506.6|9515.5|9505.5|9516.6|9506.6|9515.3|9505.3|3
1638323580000|2021-12-01 01:53:00|9514.4|9504.4|9514.5|9504.5|9515.3|9505.3|9513.5|9503.5|14
1638323590000|2021-12-01 01:53:10|9514.8|9504.8|9516|9506|9516|9506|9514.6|9504.6|6
1638323600000|2021-12-01 01:53:20|9516.3|9506.3|9517|9507|9517.3|9507.3|9516.3|9506.3|5
1638323610000|2021-12-01 01:53:30|9517.3|9507.3|9517.4|9507.4|9517.5|9507.5|9517.3|9507.3|3
1638323620000|2021-12-01 01:53:40|9517|9507|9517.1|9507.1|9517.1|9507.1|9517|9507|2
1638323630000|2021-12-01 01:53:50|9515.6|9505.6|9517|9507|9517|9507|9515.6|9505.6|6
1638323640000|2021-12-01 01:54:00|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9516.4|9506.4|4
1638323650000|2021-12-01 01:54:10|9516.3|9506.3|9514.4|9504.4|9516.3|9506.3|9514.4|9504.4|6
1638323660000|2021-12-01 01:54:20|9514.6|9504.6|9510.5|9500.5|9514.6|9504.6|9510.5|9500.5|11
1638323670000|2021-12-01 01:54:30|9510.8|9500.8|9512|9502|9512.9|9502.9|9510.8|9500.8|14
1638323680000|2021-12-01 01:54:40|9512.3|9502.3|9511.9|9501.9|9512.9|9502.9|9511.9|9501.9|8
1638323690000|2021-12-01 01:54:50|9512.3|9502.3|9512.3|9502.3|9512.6|9502.6|9511.3|9501.3|9
1638323700000|2021-12-01 01:55:00|9512|9502|9512.3|9502.3|9512.3|9502.3|9510.8|9500.8|11
1638323710000|2021-12-01 01:55:10|9512.5|9502.5|9516|9506|9516.3|9506.3|9512.5|9502.5|9
1638323720000|2021-12-01 01:55:20|9515.3|9505.3|9515.5|9505.5|9515.5|9505.5|9514.8|9504.8|8
1638323730000|2021-12-01 01:55:30|9515.3|9505.3|9514.8|9504.8|9515.3|9505.3|9513.8|9503.8|8
1638323740000|2021-12-01 01:55:40|9514.5|9504.5|9515|9505|9515|9505|9513.5|9503.5|4
1638323750000|2021-12-01 01:55:50|9515.3|9505.3|9516.8|9506.8|9517|9507|9515.3|9505.3|10
1638323760000|2021-12-01 01:56:00|9516.5|9506.5|9516.3|9506.3|9518|9508|9516.3|9506.3|10
1638323770000|2021-12-01 01:56:10|9516.6|9506.6|9517.3|9507.3|9517.3|9507.3|9516.5|9506.5|8
1638323780000|2021-12-01 01:56:20|9517|9507|9516.3|9506.3|9517|9507|9515.3|9505.3|8
1638323790000|2021-12-01 01:56:30|9516.5|9506.5|9515.8|9505.8|9517|9507|9515|9505|22
1638323800000|2021-12-01 01:56:40|9516.3|9506.3|9516.5|9506.5|9517.3|9507.3|9516.3|9506.3|8
1638323810000|2021-12-01 01:56:50|9516.3|9506.3|9517.8|9507.8|9517.8|9507.8|9516.3|9506.3|7
1638323820000|2021-12-01 01:57:00|9517.5|9507.5|9518.3|9508.3|9518.5|9508.5|9517.3|9507.3|7
1638323830000|2021-12-01 01:57:10|9518|9508|9522.1|9512.1|9522.1|9512.1|9518|9508|10
1638323840000|2021-12-01 01:57:20|9522.4|9512.4|9522.6|9512.6|9523.8|9513.8|9522.4|9512.4|12
1638323850000|2021-12-01 01:57:30|9522.4|9512.4|9522.6|9512.6|9522.6|9512.6|9520.5|9510.5|14
1638323860000|2021-12-01 01:57:40|9522.4|9512.4|9522.4|9512.4|9523.1|9513.1|9522.1|9512.1|17
1638323870000|2021-12-01 01:57:50|9522.1|9512.1|9521.5|9511.5|9522.8|9512.8|9521.5|9511.5|17
1638323880000|2021-12-01 01:58:00|9521.8|9511.8|9521|9511|9522.4|9512.4|9520.5|9510.5|8
1638323890000|2021-12-01 01:58:10|9521.3|9511.3|9519.1|9509.1|9521.9|9511.9|9519|9509|17
1638323900000|2021-12-01 01:58:20|9519.4|9509.4|9517|9507|9519.4|9509.4|9516.5|9506.5|6
1638323910000|2021-12-01 01:58:30|9517.3|9507.3|9517.1|9507.1|9518|9508|9517|9507|7
1638323920000|2021-12-01 01:58:40|9517.9|9507.9|9518.1|9508.1|9518.6|9508.6|9517.6|9507.6|9
1638323930000|2021-12-01 01:58:50|9519|9509|9518.6|9508.6|9519.5|9509.5|9518.6|9508.6|9
1638323940000|2021-12-01 01:59:00|9518.9|9508.9|9520.3|9510.3|9520.3|9510.3|9518.3|9508.3|11
1638323950000|2021-12-01 01:59:10|9520.5|9510.5|9520.8|9510.8|9520.8|9510.8|9520|9510|6
1638323960000|2021-12-01 01:59:20|9520.5|9510.5|9521.8|9511.8|9522|9512|9520|9510|8
1638323970000|2021-12-01 01:59:30|9521.5|9511.5|9522.6|9512.6|9522.6|9512.6|9521.4|9511.4|10
1638323980000|2021-12-01 01:59:40|9522.4|9512.4|9522.1|9512.1|9522.6|9512.6|9522.1|9512.1|9
1638323990000|2021-12-01 01:59:50|9522.3|9512.3|9522.9|9512.9|9522.9|9512.9|9522.1|9512.1|10
1638324000000|2021-12-01 02:00:00|9522.6|9512.6|9522.6|9512.6|9523.5|9513.5|9522.4|9512.4|17
1638324010000|2021-12-01 02:00:10|9522.4|9512.4|9521.6|9511.6|9522.9|9512.9|9521.6|9511.6|8
1638324020000|2021-12-01 02:00:20|9521.8|9511.8|9520.4|9510.4|9521.8|9511.8|9520.4|9510.4|6
1638324030000|2021-12-01 02:00:30|9520.5|9510.5|9522.8|9512.8|9522.8|9512.8|9520.5|9510.5|3
1638324040000|2021-12-01 02:00:40|9522.5|9512.5|9522.4|9512.4|9522.5|9512.5|9522.4|9512.4|2
1638324050000|2021-12-01 02:00:50|9522|9512|9522.8|9512.8|9523|9513|9521.9|9511.9|7
1638324060000|2021-12-01 02:01:00|9523.1|9513.1|9525.3|9515.3|9526.1|9516.1|9523.1|9513.1|7
1638324070000|2021-12-01 02:01:10|9525.5|9515.5|9522.9|9512.9|9525.5|9515.5|9522.6|9512.6|8
1638324080000|2021-12-01 02:01:20|9522.6|9512.6|9522.5|9512.5|9523.6|9513.6|9522.5|9512.5|5
1638324090000|2021-12-01 02:01:30|9521.8|9511.8|9522.8|9512.8|9523.3|9513.3|9521.8|9511.8|11
1638324100000|2021-12-01 02:01:40|9523|9513|9525.3|9515.3|9525.5|9515.5|9523|9513|8
1638324110000|2021-12-01 02:01:50|9525.5|9515.5|9525.3|9515.3|9525.8|9515.8|9525.3|9515.3|4
1638324120000|2021-12-01 02:02:00|9524|9514|9523.5|9513.5|9524.8|9514.8|9523|9513|15
1638324130000|2021-12-01 02:02:10|9523.8|9513.8|9524.3|9514.3|9524.3|9514.3|9522.6|9512.6|15
1638324140000|2021-12-01 02:02:20|9524.5|9514.5|9528.6|9518.6|9528.6|9518.6|9524.5|9514.5|14
1638324150000|2021-12-01 02:02:30|9528.4|9518.4|9527.6|9517.6|9528.4|9518.4|9527.4|9517.4|5
1638324160000|2021-12-01 02:02:40|9527.9|9517.9|9528.1|9518.1|9528.1|9518.1|9527|9517|9
1638324170000|2021-12-01 02:02:50|9528|9518|9526.9|9516.9|9528.4|9518.4|9526.6|9516.6|12
1638324180000|2021-12-01 02:03:00|9527.1|9517.1|9528.4|9518.4|9528.6|9518.6|9527.1|9517.1|12
1638324190000|2021-12-01 02:03:10|9528.6|9518.6|9528.4|9518.4|9528.6|9518.6|9528.4|9518.4|4
1638324200000|2021-12-01 02:03:20|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|9527|9517|7
1638324210000|2021-12-01 02:03:30|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|9528.1|9518.1|5
1638324220000|2021-12-01 02:03:40|9528.1|9518.1|9529.1|9519.1|9529.1|9519.1|9528.1|9518.1|4
1638324230000|2021-12-01 02:03:50|9531.9|9521.9|9533.1|9523.1|9533.3|9523.3|9531.9|9521.9|9
1638324240000|2021-12-01 02:04:00|9532.9|9522.9|9532.8|9522.8|9533.3|9523.3|9532.5|9522.5|7
1638324250000|2021-12-01 02:04:10|9533|9523|9533|9523|9533.8|9523.8|9533|9523|7
1638324260000|2021-12-01 02:04:20|9532.9|9522.9|9532.8|9522.8|9533.5|9523.5|9532.5|9522.5|10
1638324270000|2021-12-01 02:04:30|9533|9523|9532.1|9522.1|9533|9523|9532.1|9522.1|6
1638324280000|2021-12-01 02:04:40|9531.6|9521.6|9530.3|9520.3|9532.1|9522.1|9530.3|9520.3|9
1638324290000|2021-12-01 02:04:50|9530.6|9520.6|9531.6|9521.6|9531.6|9521.6|9530.3|9520.3|10
1638324300000|2021-12-01 02:05:00|9532.6|9522.6|9531|9521|9533.6|9523.6|9531|9521|17
1638324310000|2021-12-01 02:05:10|9530.8|9520.8|9530.3|9520.3|9530.8|9520.8|9530.3|9520.3|3
1638324320000|2021-12-01 02:05:20|9530.6|9520.6|9530.4|9520.4|9531.3|9521.3|9530.1|9520.1|12
1638324330000|2021-12-01 02:05:30|9530.6|9520.6|9529.5|9519.5|9530.6|9520.6|9529.4|9519.4|8
1638324340000|2021-12-01 02:05:40|9529.1|9519.1|9529.6|9519.6|9530.6|9520.6|9529.1|9519.1|7
1638324350000|2021-12-01 02:05:50|9529.9|9519.9|9529.4|9519.4|9529.9|9519.9|9529.4|9519.4|5
1638324360000|2021-12-01 02:06:00|9529|9519|9525.1|9515.1|9529|9519|9524.3|9514.3|12
1638324370000|2021-12-01 02:06:10|9525.6|9515.6|9527|9517|9527|9517|9525.6|9515.6|4
1638324390000|2021-12-01 02:06:30|9527.3|9517.3|9527.1|9517.1|9528.8|9518.8|9527.1|9517.1|8
1638324400000|2021-12-01 02:06:40|9527.9|9517.9|9530.5|9520.5|9530.5|9520.5|9527.9|9517.9|6
1638324410000|2021-12-01 02:06:50|9530.3|9520.3|9530.1|9520.1|9531.4|9521.4|9529.8|9519.8|11
1638324420000|2021-12-01 02:07:00|9530.5|9520.5|9531.6|9521.6|9531.6|9521.6|9530.1|9520.1|8
1638324430000|2021-12-01 02:07:10|9531.5|9521.5|9528.5|9518.5|9531.5|9521.5|9528.5|9518.5|8
1638324440000|2021-12-01 02:07:20|9528.8|9518.8|9529.3|9519.3|9529.3|9519.3|9528|9518|8
1638324450000|2021-12-01 02:07:30|9529.1|9519.1|9527.5|9517.5|9529.1|9519.1|9527.5|9517.5|10
1638324460000|2021-12-01 02:07:40|9527.4|9517.4|9527.3|9517.3|9527.5|9517.5|9527|9517|8
1638324470000|2021-12-01 02:07:50|9527.5|9517.5|9528.8|9518.8|9528.8|9518.8|9527|9517|9
1638324480000|2021-12-01 02:08:00|9529|9519|9529.4|9519.4|9529.6|9519.6|9529|9519|7
1638324490000|2021-12-01 02:08:10|9529.6|9519.6|9529.5|9519.5|9530.1|9520.1|9529.4|9519.4|8
1638324500000|2021-12-01 02:08:20|9529.3|9519.3|9530.5|9520.5|9531.8|9521.8|9529.3|9519.3|6
1638324510000|2021-12-01 02:08:30|9530.3|9520.3|9529.4|9519.4|9530.8|9520.8|9529.4|9519.4|5
1638324520000|2021-12-01 02:08:40|9529.1|9519.1|9528.5|9518.5|9529.1|9519.1|9528.5|9518.5|4
1638324530000|2021-12-01 02:08:50|9528.3|9518.3|9528|9518|9529.3|9519.3|9527.5|9517.5|11
1638324540000|2021-12-01 02:09:00|9527.6|9517.6|9528.8|9518.8|9528.8|9518.8|9527.3|9517.3|5
1638324550000|2021-12-01 02:09:10|9528.5|9518.5|9528.3|9518.3|9528.5|9518.5|9527.5|9517.5|9
1638324560000|2021-12-01 02:09:20|9528.5|9518.5|9528.5|9518.5|9529.5|9519.5|9528.5|9518.5|4
1638324570000|2021-12-01 02:09:30|9528.9|9518.9|9528.5|9518.5|9529.1|9519.1|9527.5|9517.5|7
1638324580000|2021-12-01 02:09:40|9528.3|9518.3|9528|9518|9528.8|9518.8|9527.5|9517.5|8
1638324590000|2021-12-01 02:09:50|9527.5|9517.5|9527.3|9517.3|9527.5|9517.5|9526.5|9516.5|9
1638324600000|2021-12-01 02:10:00|9527|9517|9529.1|9519.1|9530.8|9520.8|9527|9517|14
1638324610000|2021-12-01 02:10:10|9529.5|9519.5|9529|9519|9530|9520|9528.5|9518.5|8
1638324620000|2021-12-01 02:10:20|9529.3|9519.3|9530|9520|9530|9520|9528.8|9518.8|15
1638324630000|2021-12-01 02:10:30|9529.8|9519.8|9530|9520|9530|9520|9529.8|9519.8|8
1638324640000|2021-12-01 02:10:40|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.5|9519.5|3
1638324650000|2021-12-01 02:10:50|9529.5|9519.5|9529.8|9519.8|9529.8|9519.8|9529.5|9519.5|4
1638324660000|2021-12-01 02:11:00|9529.5|9519.5|9529.8|9519.8|9529.8|9519.8|9529.5|9519.5|2
1638324670000|2021-12-01 02:11:10|9529.5|9519.5|9528.1|9518.1|9529.8|9519.8|9527|9517|9
1638324680000|2021-12-01 02:11:20|9527.5|9517.5|9525|9515|9527.5|9517.5|9524.5|9514.5|18
1638324690000|2021-12-01 02:11:30|9524.8|9514.8|9522.8|9512.8|9526.4|9516.4|9522.8|9512.8|10
1638324700000|2021-12-01 02:11:40|9522.6|9512.6|9521.5|9511.5|9522.6|9512.6|9521.5|9511.5|5
1638324710000|2021-12-01 02:11:50|9521.8|9511.8|9521.3|9511.3|9522.1|9512.1|9521.3|9511.3|5
1638324720000|2021-12-01 02:12:00|9521.5|9511.5|9521.8|9511.8|9523.4|9513.4|9521.5|9511.5|10
1638324730000|2021-12-01 02:12:10|9522|9512|9526.1|9516.1|9526.3|9516.3|9522|9512|7
1638324750000|2021-12-01 02:12:30|9526.4|9516.4|9524.3|9514.3|9526.6|9516.6|9524.3|9514.3|7
1638324760000|2021-12-01 02:12:40|9524|9514|9522.6|9512.6|9524|9514|9522.6|9512.6|5
1638324770000|2021-12-01 02:12:50|9521.8|9511.8|9521.9|9511.9|9522.6|9512.6|9521|9511|9
1638324780000|2021-12-01 02:13:00|9521.5|9511.5|9522.8|9512.8|9523|9513|9521.5|9511.5|5
1638324790000|2021-12-01 02:13:10|9522.5|9512.5|9521.4|9511.4|9522.8|9512.8|9520.8|9510.8|9
1638324800000|2021-12-01 02:13:20|9521.9|9511.9|9522.5|9512.5|9522.5|9512.5|9521.9|9511.9|6
1638324810000|2021-12-01 02:13:30|9522.3|9512.3|9522|9512|9522.3|9512.3|9522|9512|2
1638324820000|2021-12-01 02:13:40|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|1
1638324840000|2021-12-01 02:14:00|9522.5|9512.5|9524.1|9514.1|9524.1|9514.1|9522.5|9512.5|7
1638324850000|2021-12-01 02:14:10|9523.9|9513.9|9522.5|9512.5|9523.9|9513.9|9522.5|9512.5|9
1638324860000|2021-12-01 02:14:20|9522.3|9512.3|9521.3|9511.3|9522.3|9512.3|9520.6|9510.6|9
1638324870000|2021-12-01 02:14:30|9521.5|9511.5|9521|9511|9522.3|9512.3|9521|9511|9
1638324880000|2021-12-01 02:14:40|9520.8|9510.8|9521.4|9511.4|9521.4|9511.4|9520.8|9510.8|3
1638324890000|2021-12-01 02:14:50|9521.3|9511.3|9521.9|9511.9|9521.9|9511.9|9521.3|9511.3|5
1638324900000|2021-12-01 02:15:00|9521.6|9511.6|9522|9512|9522|9512|9521.6|9511.6|3
1638324910000|2021-12-01 02:15:10|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1638324930000|2021-12-01 02:15:30|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1638324940000|2021-12-01 02:15:40|9521.6|9511.6|9521.5|9511.5|9521.6|9511.6|9521.3|9511.3|3
1638324990000|2021-12-01 02:16:30|9521.8|9511.8|9522|9512|9522|9512|9521.8|9511.8|2
1638325000000|2021-12-01 02:16:40|9522.9|9512.9|9523.8|9513.8|9525.9|9515.9|9522.9|9512.9|6
1638325010000|2021-12-01 02:16:50|9524|9514|9521.9|9511.9|9524.3|9514.3|9521.9|9511.9|5
1638325020000|2021-12-01 02:17:00|9522.1|9512.1|9522.6|9512.6|9523|9513|9522.1|9512.1|4
1638325030000|2021-12-01 02:17:10|9522.8|9512.8|9522|9512|9522.8|9512.8|9521.8|9511.8|4
1638325040000|2021-12-01 02:17:20|9522.4|9512.4|9522|9512|9522.4|9512.4|9522|9512|2
1638325050000|2021-12-01 02:17:30|9521.6|9511.6|9522.1|9512.1|9522.1|9512.1|9521.6|9511.6|5
1638325060000|2021-12-01 02:17:40|9521.8|9511.8|9522.4|9512.4|9522.4|9512.4|9521.8|9511.8|3
1638325070000|2021-12-01 02:17:50|9522.5|9512.5|9522.3|9512.3|9522.5|9512.5|9522.3|9512.3|2
1638325080000|2021-12-01 02:18:00|9522.5|9512.5|9523.6|9513.6|9523.8|9513.8|9522.5|9512.5|6
1638325130000|2021-12-01 02:18:50|9523.9|9513.9|9524.1|9514.1|9524.1|9514.1|9523.9|9513.9|2
1638325140000|2021-12-01 02:19:00|9524.4|9514.4|9524.6|9514.6|9524.6|9514.6|9524.4|9514.4|2
1638325160000|2021-12-01 02:19:20|9524.3|9514.3|9523.8|9513.8|9524.3|9514.3|9523.8|9513.8|2
1638325170000|2021-12-01 02:19:30|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9522.9|9512.9|4
1638325180000|2021-12-01 02:19:40|9523.1|9513.1|9523.1|9513.1|9523.1|9513.1|9523.1|9513.1|1
1638325190000|2021-12-01 02:19:50|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|1
1638325210000|2021-12-01 02:20:10|9522.6|9512.6|9522.4|9512.4|9522.6|9512.6|9522.4|9512.4|2
1638325220000|2021-12-01 02:20:20|9521.5|9511.5|9522.5|9512.5|9522.5|9512.5|9521.5|9511.5|3
1638325230000|2021-12-01 02:20:30|9522.4|9512.4|9522.5|9512.5|9522.8|9512.8|9522.1|9512.1|6
1638325240000|2021-12-01 02:20:40|9522.9|9512.9|9523|9513|9523.3|9513.3|9522.9|9512.9|3
1638325250000|2021-12-01 02:20:50|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1638325280000|2021-12-01 02:21:20|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|1
1638325290000|2021-12-01 02:21:30|9523|9513|9522.8|9512.8|9523|9513|9522.8|9512.8|2
1638325300000|2021-12-01 02:21:40|9523|9513|9523.5|9513.5|9523.5|9513.5|9523|9513|3
1638325310000|2021-12-01 02:21:50|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1638325320000|2021-12-01 02:22:00|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|1
1638325360000|2021-12-01 02:22:40|9523.6|9513.6|9524|9514|9524|9514|9523.6|9513.6|2
1638325370000|2021-12-01 02:22:50|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|1
1638325400000|2021-12-01 02:23:20|9523.6|9513.6|9522.8|9512.8|9523.6|9513.6|9522.8|9512.8|6
1638325410000|2021-12-01 02:23:30|9523|9513|9523.6|9513.6|9523.8|9513.8|9523|9513|4
1638325430000|2021-12-01 02:23:50|9523.4|9513.4|9522.1|9512.1|9523.4|9513.4|9522.1|9512.1|4
1638325440000|2021-12-01 02:24:00|9522.3|9512.3|9522.5|9512.5|9522.5|9512.5|9522.3|9512.3|2
1638325450000|2021-12-01 02:24:10|9522.4|9512.4|9522.3|9512.3|9522.4|9512.4|9522.1|9512.1|3
1638325470000|2021-12-01 02:24:30|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|1
1638325480000|2021-12-01 02:24:40|9522.4|9512.4|9522.6|9512.6|9522.6|9512.6|9522.4|9512.4|4
1638325490000|2021-12-01 02:24:50|9522.4|9512.4|9522.5|9512.5|9522.5|9512.5|9522.4|9512.4|2
1638325500000|2021-12-01 02:25:00|9522.4|9512.4|9522.5|9512.5|9522.9|9512.9|9522.4|9512.4|4
1638325510000|2021-12-01 02:25:10|9522.9|9512.9|9522.3|9512.3|9522.9|9512.9|9522.3|9512.3|3
1638325520000|2021-12-01 02:25:20|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1638325530000|2021-12-01 02:25:30|9522.8|9512.8|9522.8|9512.8|9523|9513|9522.8|9512.8|3
1638325540000|2021-12-01 02:25:40|9523|9513|9523|9513|9523|9513|9523|9513|1
1638325560000|2021-12-01 02:26:00|9523.3|9513.3|9523.8|9513.8|9523.8|9513.8|9523.3|9513.3|2
1638325570000|2021-12-01 02:26:10|9524|9514|9523.9|9513.9|9524|9514|9523.9|9513.9|2
1638325580000|2021-12-01 02:26:20|9523.6|9513.6|9523.8|9513.8|9523.8|9513.8|9523.6|9513.6|2
1638325600000|2021-12-01 02:26:40|9524|9514|9524|9514|9524|9514|9524|9514|1
1638325630000|2021-12-01 02:27:10|9524.3|9514.3|9526|9516|9526.6|9516.6|9524.3|9514.3|4
1638325650000|2021-12-01 02:27:30|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1638325670000|2021-12-01 02:27:50|9526|9516|9526.3|9516.3|9526.3|9516.3|9526|9516|2
1638325690000|2021-12-01 02:28:10|9526|9516|9524.6|9514.6|9526|9516|9523.9|9513.9|9
1638325700000|2021-12-01 02:28:20|9525|9515|9524.6|9514.6|9525.3|9515.3|9524|9514|9
1638325710000|2021-12-01 02:28:30|9525.1|9515.1|9524.6|9514.6|9525.1|9515.1|9524.6|9514.6|7
1638325720000|2021-12-01 02:28:40|9524.9|9514.9|9525.1|9515.1|9525.1|9515.1|9524.1|9514.1|4
1638325740000|2021-12-01 02:29:00|9523.8|9513.8|9525.4|9515.4|9525.4|9515.4|9523.8|9513.8|4
1638325750000|2021-12-01 02:29:10|9525.5|9515.5|9525.8|9515.8|9525.8|9515.8|9525.5|9515.5|2
1638325760000|2021-12-01 02:29:20|9525.5|9515.5|9525.1|9515.1|9525.5|9515.5|9524.9|9514.9|3
1638325790000|2021-12-01 02:29:50|9525.3|9515.3|9526|9516|9526.4|9516.4|9525.3|9515.3|4
1638325800000|2021-12-01 02:30:00|9525.8|9515.8|9525.8|9515.8|9526|9516|9523.8|9513.8|24
1638325810000|2021-12-01 02:30:10|9525.1|9515.1|9523.5|9513.5|9525.1|9515.1|9522.6|9512.6|17
1638325820000|2021-12-01 02:30:20|9523.8|9513.8|9522.9|9512.9|9524.3|9514.3|9522|9512|19
1638325830000|2021-12-01 02:30:30|9522.5|9512.5|9524.8|9514.8|9524.8|9514.8|9522.3|9512.3|14
1638325840000|2021-12-01 02:30:40|9525|9515|9524.8|9514.8|9525.3|9515.3|9524.6|9514.6|9
1638325850000|2021-12-01 02:30:50|9525|9515|9528.8|9518.8|9528.8|9518.8|9524.1|9514.1|17
1638325860000|2021-12-01 02:31:00|9527.9|9517.9|9528.8|9518.8|9529.4|9519.4|9527.1|9517.1|17
1638325870000|2021-12-01 02:31:10|9529.1|9519.1|9525.8|9515.8|9529.1|9519.1|9525.4|9515.4|21
1638325880000|2021-12-01 02:31:20|9525.5|9515.5|9525.4|9515.4|9526|9516|9524.5|9514.5|16
1638325890000|2021-12-01 02:31:30|9525.8|9515.8|9524.5|9514.5|9525.9|9515.9|9523.8|9513.8|10
1638325900000|2021-12-01 02:31:40|9524.1|9514.1|9526.5|9516.5|9526.5|9516.5|9524.1|9514.1|13
1638325910000|2021-12-01 02:31:50|9526.1|9516.1|9525.5|9515.5|9526.1|9516.1|9524.5|9514.5|13
1638325920000|2021-12-01 02:32:00|9525.8|9515.8|9525.5|9515.5|9525.8|9515.8|9524.6|9514.6|16
1638325930000|2021-12-01 02:32:10|9525.1|9515.1|9528.8|9518.8|9528.8|9518.8|9525.1|9515.1|11
1638325940000|2021-12-01 02:32:20|9529|9519|9526.5|9516.5|9530|9520|9526.5|9516.5|18
1638325950000|2021-12-01 02:32:30|9526.8|9516.8|9528.8|9518.8|9528.8|9518.8|9525.8|9515.8|17
1638325960000|2021-12-01 02:32:40|9529.8|9519.8|9530.3|9520.3|9530.3|9520.3|9528.9|9518.9|10
1638325970000|2021-12-01 02:32:50|9530|9520|9530.3|9520.3|9530.3|9520.3|9529.6|9519.6|6
1638325980000|2021-12-01 02:33:00|9530|9520|9529|9519|9530.9|9520.9|9528.8|9518.8|13
1638325990000|2021-12-01 02:33:10|9529.3|9519.3|9528.1|9518.1|9530.3|9520.3|9528.1|9518.1|11
1638326000000|2021-12-01 02:33:20|9527.9|9517.9|9528|9518|9528|9518|9527.3|9517.3|8
1638326010000|2021-12-01 02:33:30|9527.6|9517.6|9527.1|9517.1|9527.6|9517.6|9527.1|9517.1|5
1638326020000|2021-12-01 02:33:40|9527.3|9517.3|9528.1|9518.1|9528.4|9518.4|9527.3|9517.3|6
1638326030000|2021-12-01 02:33:50|9527.9|9517.9|9528.6|9518.6|9528.6|9518.6|9527.9|9517.9|5
1638326040000|2021-12-01 02:34:00|9528.4|9518.4|9527.8|9517.8|9528.6|9518.6|9527.4|9517.4|6
1638326050000|2021-12-01 02:34:10|9527.4|9517.4|9527|9517|9527.9|9517.9|9527|9517|6
1638326060000|2021-12-01 02:34:20|9526.5|9516.5|9527.3|9517.3|9527.4|9517.4|9526.3|9516.3|18
1638326070000|2021-12-01 02:34:30|9526.6|9516.6|9526.5|9516.5|9527.3|9517.3|9526|9516|18
1638326080000|2021-12-01 02:34:40|9526.8|9516.8|9526.3|9516.3|9527|9517|9526|9516|10
1638326090000|2021-12-01 02:34:50|9526.5|9516.5|9526.3|9516.3|9526.9|9516.9|9526|9516|8
1638326100000|2021-12-01 02:35:00|9526.5|9516.5|9531.9|9521.9|9532.1|9522.1|9526.1|9516.1|16
1638326110000|2021-12-01 02:35:10|9532.3|9522.3|9531.4|9521.4|9532.5|9522.5|9531.3|9521.3|12
1638326120000|2021-12-01 02:35:20|9531.8|9521.8|9529.5|9519.5|9532.3|9522.3|9529.5|9519.5|8
1638326130000|2021-12-01 02:35:30|9530.1|9520.1|9530|9520|9530.3|9520.3|9528.9|9518.9|12
1638326140000|2021-12-01 02:35:40|9529.6|9519.6|9529|9519|9529.6|9519.6|9528.5|9518.5|8
1638326150000|2021-12-01 02:35:50|9529.3|9519.3|9530|9520|9530.1|9520.1|9529|9519|8
1638326160000|2021-12-01 02:36:00|9529.6|9519.6|9530.3|9520.3|9530.3|9520.3|9529.1|9519.1|10
1638326170000|2021-12-01 02:36:10|9530.8|9520.8|9531.9|9521.9|9533|9523|9530.8|9520.8|10
1638326180000|2021-12-01 02:36:20|9532|9522|9533.9|9523.9|9533.9|9523.9|9532|9522|13
1638326190000|2021-12-01 02:36:30|9534|9524|9537.8|9527.8|9538.1|9528.1|9534|9524|16
1638326200000|2021-12-01 02:36:40|9537.9|9527.9|9536.5|9526.5|9538|9528|9536.3|9526.3|7
1638326210000|2021-12-01 02:36:50|9536.3|9526.3|9536.5|9526.5|9537.1|9527.1|9536.3|9526.3|7
1638326220000|2021-12-01 02:37:00|9536.8|9526.8|9536|9526|9537.8|9527.8|9535.9|9525.9|14
1638326230000|2021-12-01 02:37:10|9535.8|9525.8|9535.3|9525.3|9535.8|9525.8|9534.5|9524.5|10
1638326240000|2021-12-01 02:37:20|9536|9526|9536.1|9526.1|9536.1|9526.1|9535.9|9525.9|3
1638326250000|2021-12-01 02:37:30|9535.9|9525.9|9538|9528|9538.3|9528.3|9535.5|9525.5|13
1638326260000|2021-12-01 02:37:40|9538.3|9528.3|9538|9528|9538.3|9528.3|9537.8|9527.8|3
1638326270000|2021-12-01 02:37:50|9538.1|9528.1|9538.9|9528.9|9538.9|9528.9|9538.1|9528.1|4
1638326280000|2021-12-01 02:38:00|9538.6|9528.6|9537.6|9527.6|9538.6|9528.6|9537|9527|9
1638326290000|2021-12-01 02:38:10|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.1|9527.1|3
1638326300000|2021-12-01 02:38:20|9537.1|9527.1|9537.1|9527.1|9537.8|9527.8|9537.1|9527.1|5
1638326310000|2021-12-01 02:38:30|9537.8|9527.8|9538|9528|9538.4|9528.4|9537.5|9527.5|7
1638326320000|2021-12-01 02:38:40|9537.8|9527.8|9537.8|9527.8|9538.1|9528.1|9537.1|9527.1|12
1638326330000|2021-12-01 02:38:50|9538|9528|9537.6|9527.6|9538|9528|9537.5|9527.5|4
1638326340000|2021-12-01 02:39:00|9536.9|9526.9|9538.8|9528.8|9538.8|9528.8|9536.9|9526.9|14
1638326350000|2021-12-01 02:39:10|9538.3|9528.3|9539.3|9529.3|9539.3|9529.3|9538.3|9528.3|7
1638326360000|2021-12-01 02:39:20|9538.9|9528.9|9539|9529|9539.3|9529.3|9538.9|9528.9|10
1638326370000|2021-12-01 02:39:30|9538.6|9528.6|9538.5|9528.5|9538.9|9528.9|9538.5|9528.5|6
1638326380000|2021-12-01 02:39:40|9538.8|9528.8|9539|9529|9539|9529|9538.6|9528.6|5
1638326390000|2021-12-01 02:39:50|9538.8|9528.8|9539|9529|9539|9529|9537.6|9527.6|12
1638326400000|2021-12-01 02:40:00|9538.5|9528.5|9538.4|9528.4|9538.8|9528.8|9537.9|9527.9|8
1638326410000|2021-12-01 02:40:10|9538.8|9528.8|9539.3|9529.3|9539.3|9529.3|9538.6|9528.6|5
1638326420000|2021-12-01 02:40:20|9539|9529|9537.1|9527.1|9539|9529|9536.3|9526.3|8
1638326430000|2021-12-01 02:40:30|9536.8|9526.8|9536|9526|9536.8|9526.8|9536|9526|4
1638326440000|2021-12-01 02:40:40|9536.1|9526.1|9537.9|9527.9|9537.9|9527.9|9536.1|9526.1|5
1638326450000|2021-12-01 02:40:50|9537.6|9527.6|9538.8|9528.8|9538.8|9528.8|9537.4|9527.4|9
1638326460000|2021-12-01 02:41:00|9539|9529|9540.5|9530.5|9540.5|9530.5|9539|9529|11
1638326470000|2021-12-01 02:41:10|9540.8|9530.8|9539.8|9529.8|9541.3|9531.3|9539.3|9529.3|14
1638326480000|2021-12-01 02:41:20|9540|9530|9539.5|9529.5|9540.4|9530.4|9539.3|9529.3|5
1638326490000|2021-12-01 02:41:30|9539.3|9529.3|9538|9528|9539.3|9529.3|9537.8|9527.8|5
1638326500000|2021-12-01 02:41:40|9538.4|9528.4|9538.3|9528.3|9538.4|9528.4|9538|9528|7
1638326510000|2021-12-01 02:41:50|9538.4|9528.4|9538|9528|9538.8|9528.8|9538|9528|6
1638326520000|2021-12-01 02:42:00|9538.1|9528.1|9538.6|9528.6|9539.4|9529.4|9538.1|9528.1|7
1638326530000|2021-12-01 02:42:10|9538.3|9528.3|9537.6|9527.6|9538.5|9528.5|9537.4|9527.4|8
1638326540000|2021-12-01 02:42:20|9537.4|9527.4|9536.5|9526.5|9538.5|9528.5|9534.9|9524.9|13
1638326550000|2021-12-01 02:42:30|9536.3|9526.3|9535.8|9525.8|9536.3|9526.3|9535.1|9525.1|7
1638326560000|2021-12-01 02:42:40|9536|9526|9535|9525|9536|9526|9535|9525|12
1638326570000|2021-12-01 02:42:50|9534.6|9524.6|9535|9525|9535.3|9525.3|9534.1|9524.1|11
1638326580000|2021-12-01 02:43:00|9535.3|9525.3|9534.5|9524.5|9535.5|9525.5|9533.8|9523.8|16
1638326590000|2021-12-01 02:43:10|9534.3|9524.3|9533.4|9523.4|9534.4|9524.4|9533.1|9523.1|12
1638326600000|2021-12-01 02:43:20|9533.6|9523.6|9533.8|9523.8|9534.5|9524.5|9533.1|9523.1|14
1638326610000|2021-12-01 02:43:30|9534.3|9524.3|9533.3|9523.3|9534.3|9524.3|9533.1|9523.1|16
1638326620000|2021-12-01 02:43:40|9533.1|9523.1|9532.9|9522.9|9533.5|9523.5|9532.9|9522.9|8
1638326630000|2021-12-01 02:43:50|9533.1|9523.1|9533|9523|9533.1|9523.1|9532.6|9522.6|6
1638326640000|2021-12-01 02:44:00|9532.8|9522.8|9531.5|9521.5|9533.8|9523.8|9530.8|9520.8|14
1638326650000|2021-12-01 02:44:10|9531.3|9521.3|9529.3|9519.3|9531.3|9521.3|9529.1|9519.1|10
1638326660000|2021-12-01 02:44:20|9529.5|9519.5|9530|9520|9530.6|9520.6|9529.3|9519.3|24
1638326670000|2021-12-01 02:44:30|9530.3|9520.3|9529.1|9519.1|9530.5|9520.5|9529.1|9519.1|21
1638326680000|2021-12-01 02:44:40|9529.4|9519.4|9530.3|9520.3|9530.5|9520.5|9529.1|9519.1|12
1638326690000|2021-12-01 02:44:50|9530.6|9520.6|9532.1|9522.1|9532.3|9522.3|9530|9520|15
1638326700000|2021-12-01 02:45:00|9532.6|9522.6|9533.4|9523.4|9534.9|9524.9|9531.1|9521.1|28
1638326710000|2021-12-01 02:45:10|9533|9523|9532.4|9522.4|9533.3|9523.3|9532.1|9522.1|11
1638326720000|2021-12-01 02:45:20|9532.6|9522.6|9532|9522|9532.6|9522.6|9531.6|9521.6|7
1638326730000|2021-12-01 02:45:30|9532.3|9522.3|9531.3|9521.3|9532.3|9522.3|9531.3|9521.3|6
1638326740000|2021-12-01 02:45:40|9531|9521|9529.4|9519.4|9531|9521|9529|9519|9
1638326750000|2021-12-01 02:45:50|9529|9519|9529.3|9519.3|9530.4|9520.4|9529|9519|10
1638326760000|2021-12-01 02:46:00|9529|9519|9529.5|9519.5|9529.5|9519.5|9527.5|9517.5|11
1638326770000|2021-12-01 02:46:10|9529.8|9519.8|9528.4|9518.4|9529.8|9519.8|9528.1|9518.1|7
1638326780000|2021-12-01 02:46:20|9528.9|9518.9|9525.8|9515.8|9528.9|9518.9|9525.3|9515.3|7
1638326790000|2021-12-01 02:46:30|9525.5|9515.5|9523.5|9513.5|9525.5|9515.5|9523.4|9513.4|11
1638326800000|2021-12-01 02:46:40|9523.8|9513.8|9524.6|9514.6|9525.4|9515.4|9523.8|9513.8|17
1638326810000|2021-12-01 02:46:50|9524.8|9514.8|9526.3|9516.3|9526.6|9516.6|9524.8|9514.8|10
1638326820000|2021-12-01 02:47:00|9525.4|9515.4|9525.3|9515.3|9525.6|9515.6|9524.6|9514.6|8
1638326830000|2021-12-01 02:47:10|9525.6|9515.6|9526.1|9516.1|9526.5|9516.5|9525.6|9515.6|8
1638326840000|2021-12-01 02:47:20|9526|9516|9526.1|9516.1|9527.6|9517.6|9526|9516|7
1638326850000|2021-12-01 02:47:30|9526.3|9516.3|9526.5|9516.5|9526.8|9516.8|9526.1|9516.1|6
1638326860000|2021-12-01 02:47:40|9526.8|9516.8|9526.8|9516.8|9527.8|9517.8|9526.8|9516.8|7
1638326870000|2021-12-01 02:47:50|9527.1|9517.1|9528|9518|9528|9518|9526.8|9516.8|12
1638326880000|2021-12-01 02:48:00|9526.8|9516.8|9526.6|9516.6|9527.1|9517.1|9525.6|9515.6|12
1638326890000|2021-12-01 02:48:10|9526.8|9516.8|9528.3|9518.3|9528.3|9518.3|9526.8|9516.8|5
1638326900000|2021-12-01 02:48:20|9528|9518|9527|9517|9528|9518|9526.9|9516.9|12
1638326910000|2021-12-01 02:48:30|9528.4|9518.4|9526.1|9516.1|9529|9519|9526.1|9516.1|18
1638326920000|2021-12-01 02:48:40|9526.3|9516.3|9527.9|9517.9|9528.5|9518.5|9526.3|9516.3|13
1638326930000|2021-12-01 02:48:50|9527.5|9517.5|9526.8|9516.8|9528|9518|9526.8|9516.8|10
1638326940000|2021-12-01 02:49:00|9526.3|9516.3|9526.8|9516.8|9527|9517|9526.3|9516.3|10
1638326950000|2021-12-01 02:49:10|9526.4|9516.4|9525.4|9515.4|9526.5|9516.5|9525.4|9515.4|12
1638326960000|2021-12-01 02:49:20|9526|9516|9526.3|9516.3|9526.3|9516.3|9525.8|9515.8|4
1638326970000|2021-12-01 02:49:30|9526|9516|9526.1|9516.1|9527.6|9517.6|9525.8|9515.8|6
1638326980000|2021-12-01 02:49:40|9525.5|9515.5|9525.1|9515.1|9526.3|9516.3|9524.9|9514.9|10
1638326990000|2021-12-01 02:49:50|9524.8|9514.8|9525.1|9515.1|9525.1|9515.1|9524.1|9514.1|7
1638327000000|2021-12-01 02:50:00|9525.3|9515.3|9526.1|9516.1|9526.5|9516.5|9525.3|9515.3|7
1638327010000|2021-12-01 02:50:10|9525.9|9515.9|9526.3|9516.3|9527.3|9517.3|9525.9|9515.9|7
1638327020000|2021-12-01 02:50:20|9526.5|9516.5|9526.8|9516.8|9527|9517|9526.5|9516.5|3
1638327030000|2021-12-01 02:50:30|9526.4|9516.4|9527.5|9517.5|9527.5|9517.5|9526.4|9516.4|6
1638327040000|2021-12-01 02:50:40|9527.3|9517.3|9527.4|9517.4|9528|9518|9526.8|9516.8|11
1638327050000|2021-12-01 02:50:50|9527.6|9517.6|9527.3|9517.3|9528.4|9518.4|9527|9517|9
1638327060000|2021-12-01 02:51:00|9527.5|9517.5|9528|9518|9528.8|9518.8|9527.4|9517.4|8
1638327070000|2021-12-01 02:51:10|9527.6|9517.6|9528.3|9518.3|9528.3|9518.3|9527.4|9517.4|4
1638327080000|2021-12-01 02:51:20|9527.9|9517.9|9528.5|9518.5|9528.5|9518.5|9527.9|9517.9|3
1638327090000|2021-12-01 02:51:30|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9527.4|9517.4|13
1638327100000|2021-12-01 02:51:40|9528.1|9518.1|9526.3|9516.3|9528.1|9518.1|9526|9516|13
1638327110000|2021-12-01 02:51:50|9525.9|9515.9|9526.3|9516.3|9526.5|9516.5|9525.3|9515.3|12
1638327120000|2021-12-01 02:52:00|9526.5|9516.5|9528.8|9518.8|9529.1|9519.1|9526.5|9516.5|18
1638327130000|2021-12-01 02:52:10|9528|9518|9527.6|9517.6|9528|9518|9527.6|9517.6|3
1638327140000|2021-12-01 02:52:20|9528|9518|9528.1|9518.1|9528.4|9518.4|9526.5|9516.5|10
1638327150000|2021-12-01 02:52:30|9527.8|9517.8|9526.4|9516.4|9527.8|9517.8|9525.5|9515.5|7
1638327160000|2021-12-01 02:52:40|9526.1|9516.1|9526.5|9516.5|9526.5|9516.5|9525|9515|9
1638327170000|2021-12-01 02:52:50|9526.3|9516.3|9524.8|9514.8|9526.3|9516.3|9524|9514|13
1638327180000|2021-12-01 02:53:00|9524.1|9514.1|9522.8|9512.8|9524.1|9514.1|9522.6|9512.6|10
1638327190000|2021-12-01 02:53:10|9523.6|9513.6|9523.9|9513.9|9524.9|9514.9|9523.6|9513.6|11
1638327200000|2021-12-01 02:53:20|9523.6|9513.6|9523.6|9513.6|9523.6|9513.6|9523.6|9513.6|1
1638327210000|2021-12-01 02:53:30|9524.5|9514.5|9524.8|9514.8|9525|9515|9524.1|9514.1|6
1638327220000|2021-12-01 02:53:40|9525|9515|9525.4|9515.4|9525.4|9515.4|9525|9515|2
1638327230000|2021-12-01 02:53:50|9525.1|9515.1|9524.5|9514.5|9525.4|9515.4|9524.5|9514.5|5
1638327240000|2021-12-01 02:54:00|9524.8|9514.8|9525.1|9515.1|9525.4|9515.4|9524.8|9514.8|4
1638327250000|2021-12-01 02:54:10|9525.4|9515.4|9521.5|9511.5|9525.4|9515.4|9521.3|9511.3|5
1638327260000|2021-12-01 02:54:20|9521.3|9511.3|9521.3|9511.3|9521.6|9511.6|9521|9511|5
1638327270000|2021-12-01 02:54:30|9521|9511|9521.3|9511.3|9521.6|9511.6|9521|9511|4
1638327280000|2021-12-01 02:54:40|9521.5|9511.5|9522.3|9512.3|9522.3|9512.3|9521|9511|4
1638327290000|2021-12-01 02:54:50|9522|9512|9521.8|9511.8|9522.4|9512.4|9521.8|9511.8|5
1638327300000|2021-12-01 02:55:00|9522.3|9512.3|9521|9511|9522.3|9512.3|9520.5|9510.5|12
1638327310000|2021-12-01 02:55:10|9520.8|9510.8|9521.1|9511.1|9521.1|9511.1|9519.8|9509.8|7
1638327330000|2021-12-01 02:55:30|9520.8|9510.8|9520.9|9510.9|9521.1|9511.1|9520.3|9510.3|10
1638327340000|2021-12-01 02:55:40|9521|9511|9520.9|9510.9|9521.4|9511.4|9520.9|9510.9|6
1638327350000|2021-12-01 02:55:50|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|1
1638327360000|2021-12-01 02:56:00|9520.9|9510.9|9520.8|9510.8|9522.4|9512.4|9520.5|9510.5|12
1638327370000|2021-12-01 02:56:10|9520.5|9510.5|9520.9|9510.9|9521.3|9511.3|9520.5|9510.5|7
1638327380000|2021-12-01 02:56:20|9521|9511|9523.5|9513.5|9523.5|9513.5|9521|9511|10
1638327390000|2021-12-01 02:56:30|9523.8|9513.8|9524.8|9514.8|9525.3|9515.3|9523.8|9513.8|9
1638327400000|2021-12-01 02:56:40|9524.5|9514.5|9523.9|9513.9|9524.5|9514.5|9523.1|9513.1|8
1638327410000|2021-12-01 02:56:50|9523.8|9513.8|9524.5|9514.5|9524.5|9514.5|9523.8|9513.8|9
1638327420000|2021-12-01 02:57:00|9524.8|9514.8|9522.9|9512.9|9524.9|9514.9|9522.9|9512.9|8
1638327430000|2021-12-01 02:57:10|9523.1|9513.1|9524.5|9514.5|9524.8|9514.8|9523.1|9513.1|9
1638327440000|2021-12-01 02:57:20|9525.4|9515.4|9528.8|9518.8|9529.3|9519.3|9525.1|9515.1|13
1638327450000|2021-12-01 02:57:30|9528.5|9518.5|9532.5|9522.5|9533.4|9523.4|9528.3|9518.3|16
1638327460000|2021-12-01 02:57:40|9532.4|9522.4|9531.6|9521.6|9532.6|9522.6|9531.6|9521.6|8
1638327470000|2021-12-01 02:57:50|9531.4|9521.4|9531.1|9521.1|9531.4|9521.4|9531.1|9521.1|2
1638327480000|2021-12-01 02:58:00|9531.8|9521.8|9532.1|9522.1|9532.1|9522.1|9531.8|9521.8|2
1638327490000|2021-12-01 02:58:10|9531.8|9521.8|9528.8|9518.8|9531.8|9521.8|9528|9518|16
1638327500000|2021-12-01 02:58:20|9529|9519|9528.8|9518.8|9529.3|9519.3|9528.5|9518.5|7
1638327510000|2021-12-01 02:58:30|9528.5|9518.5|9527.3|9517.3|9529|9519|9527.3|9517.3|9
1638327520000|2021-12-01 02:58:40|9527|9517|9528|9518|9528.5|9518.5|9526.5|9516.5|9
1638327530000|2021-12-01 02:58:50|9527.6|9517.6|9526.8|9516.8|9527.6|9517.6|9526.8|9516.8|6
1638327540000|2021-12-01 02:59:00|9527|9517|9528.8|9518.8|9528.8|9518.8|9527|9517|9
1638327550000|2021-12-01 02:59:10|9528.3|9518.3|9529.8|9519.8|9529.8|9519.8|9528|9518|9
1638327560000|2021-12-01 02:59:20|9529.5|9519.5|9533|9523|9534.8|9524.8|9529.5|9519.5|8
1638327570000|2021-12-01 02:59:30|9533.8|9523.8|9534|9524|9534|9524|9533.5|9523.5|5
1638327580000|2021-12-01 02:59:40|9533.8|9523.8|9533.3|9523.3|9534|9524|9532.5|9522.5|9
1638327590000|2021-12-01 02:59:50|9532.9|9522.9|9535|9525|9535.3|9525.3|9532.4|9522.4|10
1638327600000|2021-12-01 03:00:00|9534.8|9524.8|9536.5|9526.5|9536.5|9526.5|9534.5|9524.5|6
1638327610000|2021-12-01 03:00:10|9536.3|9526.3|9535.5|9525.5|9536.9|9526.9|9535|9525|18
1638327620000|2021-12-01 03:00:20|9535.6|9525.6|9536.3|9526.3|9536.3|9526.3|9535.6|9525.6|10
1638327630000|2021-12-01 03:00:30|9535.9|9525.9|9536.8|9526.8|9536.8|9526.8|9535.6|9525.6|6
1638327640000|2021-12-01 03:00:40|9536.5|9526.5|9537.9|9527.9|9538.5|9528.5|9536.5|9526.5|8
1638327650000|2021-12-01 03:00:50|9537.5|9527.5|9537.5|9527.5|9538.8|9528.8|9536.9|9526.9|15
1638327660000|2021-12-01 03:01:00|9537.6|9527.6|9536.6|9526.6|9538.8|9528.8|9536.6|9526.6|14
1638327670000|2021-12-01 03:01:10|9536.4|9526.4|9536.8|9526.8|9537.1|9527.1|9536.4|9526.4|8
1638327680000|2021-12-01 03:01:20|9536.5|9526.5|9537.3|9527.3|9537.3|9527.3|9536.5|9526.5|8
1638327690000|2021-12-01 03:01:30|9536.9|9526.9|9536|9526|9537|9527|9535.8|9525.8|10
1638327700000|2021-12-01 03:01:40|9535.9|9525.9|9536.1|9526.1|9536.3|9526.3|9535|9525|9
1638327710000|2021-12-01 03:01:50|9535.8|9525.8|9535.4|9525.4|9536.5|9526.5|9535.4|9525.4|11
1638327720000|2021-12-01 03:02:00|9535|9525|9538.1|9528.1|9538.1|9528.1|9535|9525|11
1638327730000|2021-12-01 03:02:10|9538.4|9528.4|9538.3|9528.3|9538.8|9528.8|9537.6|9527.6|7
1638327740000|2021-12-01 03:02:20|9537.8|9527.8|9535.3|9525.3|9537.8|9527.8|9535.3|9525.3|10
1638327750000|2021-12-01 03:02:30|9535.6|9525.6|9535.5|9525.5|9535.9|9525.9|9535.5|9525.5|4
1638327760000|2021-12-01 03:02:40|9535.3|9525.3|9534.9|9524.9|9535.3|9525.3|9534.5|9524.5|4
1638327770000|2021-12-01 03:02:50|9535.1|9525.1|9535|9525|9536.4|9526.4|9534.6|9524.6|14
1638327780000|2021-12-01 03:03:00|9534.6|9524.6|9536.3|9526.3|9536.3|9526.3|9534.6|9524.6|10
1638327790000|2021-12-01 03:03:10|9536.6|9526.6|9536.1|9526.1|9537.3|9527.3|9535.9|9525.9|17
1638327800000|2021-12-01 03:03:20|9535.3|9525.3|9534.3|9524.3|9535.8|9525.8|9534.3|9524.3|9
1638327810000|2021-12-01 03:03:30|9533.5|9523.5|9533.8|9523.8|9534.4|9524.4|9533.5|9523.5|7
1638327820000|2021-12-01 03:03:40|9534.1|9524.1|9534|9524|9534.3|9524.3|9533.8|9523.8|7
1638327830000|2021-12-01 03:03:50|9534.3|9524.3|9533.8|9523.8|9534.3|9524.3|9533.8|9523.8|9
1638327840000|2021-12-01 03:04:00|9534|9524|9534.3|9524.3|9535.6|9525.6|9534|9524|9
1638327850000|2021-12-01 03:04:10|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9532.6|9522.6|14
1638327860000|2021-12-01 03:04:20|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|1
1638327870000|2021-12-01 03:04:30|9533.6|9523.6|9533.3|9523.3|9533.6|9523.6|9533|9523|9
1638327880000|2021-12-01 03:04:40|9533|9523|9530.1|9520.1|9533|9523|9530|9520|10
1638327890000|2021-12-01 03:04:50|9529.9|9519.9|9530|9520|9530.1|9520.1|9529.9|9519.9|4
1638327900000|2021-12-01 03:05:00|9530.5|9520.5|9531.1|9521.1|9531.1|9521.1|9530.3|9520.3|11
1638327910000|2021-12-01 03:05:10|9531|9521|9529.6|9519.6|9531|9521|9529.3|9519.3|10
1638327920000|2021-12-01 03:05:20|9529.5|9519.5|9529.6|9519.6|9529.6|9519.6|9529.5|9519.5|2
1638327930000|2021-12-01 03:05:30|9529.9|9519.9|9530.1|9520.1|9530.1|9520.1|9529.5|9519.5|4
1638327940000|2021-12-01 03:05:40|9530|9520|9528.1|9518.1|9530|9520|9527.6|9517.6|14
1638327950000|2021-12-01 03:05:50|9527.6|9517.6|9528.4|9518.4|9528.4|9518.4|9527.5|9517.5|5
1638327960000|2021-12-01 03:06:00|9527.4|9517.4|9527.5|9517.5|9527.5|9517.5|9526.5|9516.5|7
1638327970000|2021-12-01 03:06:10|9527.3|9517.3|9525|9515|9527.3|9517.3|9525|9515|9
1638327980000|2021-12-01 03:06:20|9525.3|9515.3|9527.5|9517.5|9527.6|9517.6|9525.3|9515.3|14
1638327990000|2021-12-01 03:06:30|9527.9|9517.9|9528.6|9518.6|9528.6|9518.6|9527.6|9517.6|18
1638328000000|2021-12-01 03:06:40|9528.8|9518.8|9530.5|9520.5|9531.5|9521.5|9528.5|9518.5|13
1638328010000|2021-12-01 03:06:50|9531.5|9521.5|9528.3|9518.3|9531.5|9521.5|9528.3|9518.3|13
1638328020000|2021-12-01 03:07:00|9528.4|9518.4|9528.5|9518.5|9528.5|9518.5|9528.4|9518.4|2
1638328030000|2021-12-01 03:07:10|9528.8|9518.8|9526.1|9516.1|9529.5|9519.5|9526.1|9516.1|9
1638328040000|2021-12-01 03:07:20|9526.4|9516.4|9526.5|9516.5|9526.5|9516.5|9525.3|9515.3|10
1638328050000|2021-12-01 03:07:30|9526.3|9516.3|9525.8|9515.8|9526.5|9516.5|9525.8|9515.8|7
1638328060000|2021-12-01 03:07:40|9525.5|9515.5|9524.4|9514.4|9525.5|9515.5|9524.1|9514.1|9
1638328070000|2021-12-01 03:07:50|9524.5|9514.5|9525.3|9515.3|9525.3|9515.3|9524.5|9514.5|2
1638328080000|2021-12-01 03:08:00|9525.5|9515.5|9526|9516|9526|9516|9525.5|9515.5|3
1638328090000|2021-12-01 03:08:10|9525.8|9515.8|9525.9|9515.9|9526.1|9516.1|9525.8|9515.8|3
1638328100000|2021-12-01 03:08:20|9525.8|9515.8|9525.5|9515.5|9525.8|9515.8|9525.3|9515.3|4
1638328110000|2021-12-01 03:08:30|9525.8|9515.8|9525.3|9515.3|9525.8|9515.8|9525.3|9515.3|5
1638328120000|2021-12-01 03:08:40|9525.5|9515.5|9525.3|9515.3|9525.5|9515.5|9525.3|9515.3|2
1638328130000|2021-12-01 03:08:50|9525.4|9515.4|9525.5|9515.5|9525.8|9515.8|9525|9515|8
1638328140000|2021-12-01 03:09:00|9525.4|9515.4|9525.5|9515.5|9526|9516|9525.4|9515.4|7
1638328150000|2021-12-01 03:09:10|9525.4|9515.4|9525|9515|9525.5|9515.5|9525|9515|5
1638328160000|2021-12-01 03:09:20|9524.4|9514.4|9523.8|9513.8|9524.4|9514.4|9522.3|9512.3|11
1638328170000|2021-12-01 03:09:30|9523.4|9513.4|9523.5|9513.5|9524.1|9514.1|9522|9512|25
1638328180000|2021-12-01 03:09:40|9523.3|9513.3|9522.8|9512.8|9523.5|9513.5|9522|9512|21
1638328190000|2021-12-01 03:09:50|9522.5|9512.5|9523.3|9513.3|9523.3|9513.3|9522.5|9512.5|8
1638328200000|2021-12-01 03:10:00|9523|9513|9523.8|9513.8|9523.8|9513.8|9523|9513|15
1638328210000|2021-12-01 03:10:10|9523.5|9513.5|9522.9|9512.9|9523.5|9513.5|9522.9|9512.9|3
1638328220000|2021-12-01 03:10:20|9522.6|9512.6|9522.9|9512.9|9522.9|9512.9|9522.6|9512.6|2
1638328250000|2021-12-01 03:10:50|9522.6|9512.6|9520.8|9510.8|9522.6|9512.6|9520.8|9510.8|5
1638328260000|2021-12-01 03:11:00|9521|9511|9522.3|9512.3|9522.5|9512.5|9521|9511|12
1638328270000|2021-12-01 03:11:10|9521.8|9511.8|9522.8|9512.8|9523|9513|9521.5|9511.5|8
1638328280000|2021-12-01 03:11:20|9522.5|9512.5|9523.5|9513.5|9523.8|9513.8|9522.3|9512.3|9
1638328290000|2021-12-01 03:11:30|9523.3|9513.3|9522.8|9512.8|9523.3|9513.3|9522.3|9512.3|6
1638328300000|2021-12-01 03:11:40|9522.5|9512.5|9522.8|9512.8|9523|9513|9522.1|9512.1|7
1638328310000|2021-12-01 03:11:50|9523|9513|9524.9|9514.9|9526.8|9516.8|9523|9513|14
1638328320000|2021-12-01 03:12:00|9524.6|9514.6|9525|9515|9525|9515|9524.1|9514.1|5
1638328330000|2021-12-01 03:12:10|9524.8|9514.8|9525.1|9515.1|9525.4|9515.4|9524.4|9514.4|9
1638328340000|2021-12-01 03:12:20|9525.4|9515.4|9524.8|9514.8|9525.4|9515.4|9524.8|9514.8|7
1638328350000|2021-12-01 03:12:30|9525|9515|9524.8|9514.8|9525.1|9515.1|9524.8|9514.8|6
1638328360000|2021-12-01 03:12:40|9525|9515|9525.1|9515.1|9525.4|9515.4|9524.8|9514.8|5
1638328370000|2021-12-01 03:12:50|9525|9515|9524|9514|9525|9515|9524|9514|8
1638328390000|2021-12-01 03:13:10|9523.8|9513.8|9522.5|9512.5|9523.8|9513.8|9522.5|9512.5|4
1638328400000|2021-12-01 03:13:20|9522.8|9512.8|9523|9513|9523.1|9513.1|9522.8|9512.8|3
1638328410000|2021-12-01 03:13:30|9522.5|9512.5|9522.8|9512.8|9522.8|9512.8|9522.5|9512.5|2
1638328420000|2021-12-01 03:13:40|9523.4|9513.4|9523|9513|9523.4|9513.4|9522.9|9512.9|4
1638328430000|2021-12-01 03:13:50|9522.5|9512.5|9521.9|9511.9|9522.5|9512.5|9521|9511|14
1638328440000|2021-12-01 03:14:00|9521.6|9511.6|9525.8|9515.8|9525.8|9515.8|9521.1|9511.1|15
1638328450000|2021-12-01 03:14:10|9526|9516|9525.8|9515.8|9526|9516|9525.4|9515.4|4
1638328460000|2021-12-01 03:14:20|9525.4|9515.4|9523.3|9513.3|9525.4|9515.4|9523|9513|10
1638328470000|2021-12-01 03:14:30|9523.5|9513.5|9523.8|9513.8|9524|9514|9523.5|9513.5|4
1638328490000|2021-12-01 03:14:50|9523.5|9513.5|9523.1|9513.1|9524|9514|9523|9513|14
1638328500000|2021-12-01 03:15:00|9523.3|9513.3|9527.3|9517.3|9527.3|9517.3|9523.3|9513.3|20
1638328510000|2021-12-01 03:15:10|9527.6|9517.6|9527|9517|9528|9518|9526.4|9516.4|13
1638328520000|2021-12-01 03:15:20|9527.3|9517.3|9527|9517|9527.3|9517.3|9526.5|9516.5|7
1638328530000|2021-12-01 03:15:30|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|1
1638328540000|2021-12-01 03:15:40|9527.3|9517.3|9528.9|9518.9|9528.9|9518.9|9527.3|9517.3|11
1638328550000|2021-12-01 03:15:50|9529.1|9519.1|9528.8|9518.8|9529.1|9519.1|9528.1|9518.1|9
1638328560000|2021-12-01 03:16:00|9528.5|9518.5|9527.3|9517.3|9528.9|9518.9|9527.1|9517.1|15
1638328570000|2021-12-01 03:16:10|9527.5|9517.5|9528.5|9518.5|9528.5|9518.5|9527.5|9517.5|4
1638328580000|2021-12-01 03:16:20|9528.8|9518.8|9529.4|9519.4|9529.6|9519.6|9528.3|9518.3|12
1638328590000|2021-12-01 03:16:30|9529.5|9519.5|9528.8|9518.8|9529.8|9519.8|9528.8|9518.8|7
1638328600000|2021-12-01 03:16:40|9530.1|9520.1|9530.3|9520.3|9530.6|9520.6|9530|9520|5
1638328610000|2021-12-01 03:16:50|9530.6|9520.6|9530.5|9520.5|9530.8|9520.8|9530|9520|9
1638328620000|2021-12-01 03:17:00|9530.4|9520.4|9529.5|9519.5|9530.4|9520.4|9528.8|9518.8|9
1638328630000|2021-12-01 03:17:10|9529.8|9519.8|9530.9|9520.9|9530.9|9520.9|9529.8|9519.8|7
1638328640000|2021-12-01 03:17:20|9530.8|9520.8|9529.6|9519.6|9530.8|9520.8|9529.4|9519.4|7
1638328650000|2021-12-01 03:17:30|9529.4|9519.4|9529.9|9519.9|9530.1|9520.1|9529.4|9519.4|8
1638328660000|2021-12-01 03:17:40|9529.4|9519.4|9530.8|9520.8|9530.8|9520.8|9529.4|9519.4|8
1638328670000|2021-12-01 03:17:50|9531|9521|9531.3|9521.3|9531.3|9521.3|9530.6|9520.6|18
1638328680000|2021-12-01 03:18:00|9531|9521|9530.9|9520.9|9531.5|9521.5|9530.9|9520.9|13
1638328690000|2021-12-01 03:18:10|9531.3|9521.3|9531.3|9521.3|9531.8|9521.8|9530.9|9520.9|8
1638328700000|2021-12-01 03:18:20|9531.5|9521.5|9531.3|9521.3|9531.8|9521.8|9530.9|9520.9|11
1638328710000|2021-12-01 03:18:30|9531|9521|9531.3|9521.3|9531.3|9521.3|9530.4|9520.4|9
1638328720000|2021-12-01 03:18:40|9531|9521|9532.3|9522.3|9532.3|9522.3|9531|9521|11
1638328730000|2021-12-01 03:18:50|9532.1|9522.1|9532|9522|9532.6|9522.6|9530.8|9520.8|11
1638328740000|2021-12-01 03:19:00|9531.6|9521.6|9533.4|9523.4|9533.4|9523.4|9531.5|9521.5|15
1638328750000|2021-12-01 03:19:10|9533.9|9523.9|9533.1|9523.1|9533.9|9523.9|9532.9|9522.9|12
1638328760000|2021-12-01 03:19:20|9533.5|9523.5|9532.9|9522.9|9533.5|9523.5|9532.9|9522.9|5
1638328770000|2021-12-01 03:19:30|9533.1|9523.1|9534.3|9524.3|9534.3|9524.3|9533.1|9523.1|4
1638328780000|2021-12-01 03:19:40|9534.4|9524.4|9533.3|9523.3|9534.4|9524.4|9533.1|9523.1|6
1638328790000|2021-12-01 03:19:50|9533.4|9523.4|9534.1|9524.1|9534.4|9524.4|9533.4|9523.4|5
1638328800000|2021-12-01 03:20:00|9534.4|9524.4|9534.6|9524.6|9535.9|9525.9|9534.4|9524.4|9
1638328810000|2021-12-01 03:20:10|9534.3|9524.3|9534.1|9524.1|9534.4|9524.4|9534|9524|5
1638328820000|2021-12-01 03:20:20|9534|9524|9534|9524|9534|9524|9534|9524|1
1638328830000|2021-12-01 03:20:30|9533.8|9523.8|9533.6|9523.6|9534|9524|9533.6|9523.6|4
1638328840000|2021-12-01 03:20:40|9534|9524|9533.8|9523.8|9534|9524|9533.8|9523.8|3
1638328850000|2021-12-01 03:20:50|9533.3|9523.3|9534|9524|9534.5|9524.5|9533.3|9523.3|6
1638328860000|2021-12-01 03:21:00|9534.1|9524.1|9533.9|9523.9|9534.1|9524.1|9533.4|9523.4|8
1638328870000|2021-12-01 03:21:10|9533.8|9523.8|9533.1|9523.1|9534|9524|9532.9|9522.9|5
1638328880000|2021-12-01 03:21:20|9532.5|9522.5|9532.8|9522.8|9533.1|9523.1|9532.1|9522.1|5
1638328890000|2021-12-01 03:21:30|9532.5|9522.5|9533.3|9523.3|9533.4|9523.4|9531.8|9521.8|13
1638328900000|2021-12-01 03:21:40|9533|9523|9533|9523|9533|9523|9533|9523|1
1638328910000|2021-12-01 03:21:50|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|1
1638328920000|2021-12-01 03:22:00|9532.8|9522.8|9532.8|9522.8|9533.5|9523.5|9531.6|9521.6|14
1638328930000|2021-12-01 03:22:10|9532.5|9522.5|9532.9|9522.9|9533.4|9523.4|9532.5|9522.5|8
1638328940000|2021-12-01 03:22:20|9533|9523|9534|9524|9534.6|9524.6|9533|9523|8
1638328950000|2021-12-01 03:22:30|9533.9|9523.9|9534.1|9524.1|9534.3|9524.3|9533.8|9523.8|4
1638328960000|2021-12-01 03:22:40|9533.9|9523.9|9533.9|9523.9|9534.1|9524.1|9533.8|9523.8|5
1638328970000|2021-12-01 03:22:50|9533.6|9523.6|9533.3|9523.3|9533.6|9523.6|9533.3|9523.3|3
1638328980000|2021-12-01 03:23:00|9533|9523|9533|9523|9533|9523|9533|9523|1
1638328990000|2021-12-01 03:23:10|9532.6|9522.6|9532.9|9522.9|9532.9|9522.9|9532.6|9522.6|2
1638329010000|2021-12-01 03:23:30|9532.6|9522.6|9532.9|9522.9|9533.3|9523.3|9532.6|9522.6|8
1638329020000|2021-12-01 03:23:40|9532.6|9522.6|9532.9|9522.9|9532.9|9522.9|9532.6|9522.6|2
1638329030000|2021-12-01 03:23:50|9533.4|9523.4|9536.3|9526.3|9536.3|9526.3|9533.4|9523.4|5
1638329040000|2021-12-01 03:24:00|9536.5|9526.5|9537.8|9527.8|9538.3|9528.3|9536.5|9526.5|17
1638329050000|2021-12-01 03:24:10|9538.1|9528.1|9538.1|9528.1|9538.8|9528.8|9537.5|9527.5|10
1638329060000|2021-12-01 03:24:20|9537.8|9527.8|9538.1|9528.1|9538.1|9528.1|9537.8|9527.8|3
1638329070000|2021-12-01 03:24:30|9538.4|9528.4|9540.9|9530.9|9540.9|9530.9|9538.1|9528.1|12
1638329080000|2021-12-01 03:24:40|9540.5|9530.5|9539.6|9529.6|9540.5|9530.5|9539.4|9529.4|12
1638329090000|2021-12-01 03:24:50|9539.4|9529.4|9539.4|9529.4|9540|9530|9539.1|9529.1|11
1638329100000|2021-12-01 03:25:00|9539.6|9529.6|9540.3|9530.3|9540.9|9530.9|9539.4|9529.4|12
1638329110000|2021-12-01 03:25:10|9540.5|9530.5|9539.8|9529.8|9540.9|9530.9|9539.8|9529.8|14
1638329120000|2021-12-01 03:25:20|9539.3|9529.3|9538.9|9528.9|9540.1|9530.1|9538.9|9528.9|5
1638329130000|2021-12-01 03:25:30|9538.8|9528.8|9539.1|9529.1|9539.1|9529.1|9538.6|9528.6|6
1638329140000|2021-12-01 03:25:40|9538.9|9528.9|9538.1|9528.1|9538.9|9528.9|9537.5|9527.5|5
1638329150000|2021-12-01 03:25:50|9538.8|9528.8|9541.8|9531.8|9541.8|9531.8|9538.8|9528.8|11
1638329160000|2021-12-01 03:26:00|9542.1|9532.1|9547.3|9537.3|9547.4|9537.4|9542.1|9532.1|17
1638329170000|2021-12-01 03:26:10|9547.1|9537.1|9545.5|9535.5|9547.5|9537.5|9545.1|9535.1|14
1638329180000|2021-12-01 03:26:20|9545.1|9535.1|9543|9533|9546|9536|9542.6|9532.6|16
1638329190000|2021-12-01 03:26:30|9543.4|9533.4|9543.3|9533.3|9544.3|9534.3|9543|9533|12
1638329200000|2021-12-01 03:26:40|9543.6|9533.6|9544.1|9534.1|9545.3|9535.3|9543|9533|11
1638329210000|2021-12-01 03:26:50|9544.5|9534.5|9545.9|9535.9|9545.9|9535.9|9543.5|9533.5|18
1638329220000|2021-12-01 03:27:00|9546.1|9536.1|9546|9536|9546.6|9536.6|9545.8|9535.8|12
1638329230000|2021-12-01 03:27:10|9546.3|9536.3|9544.9|9534.9|9546.4|9536.4|9544.9|9534.9|10
1638329240000|2021-12-01 03:27:20|9546.1|9536.1|9544.8|9534.8|9546.1|9536.1|9544.8|9534.8|10
1638329250000|2021-12-01 03:27:30|9546|9536|9545.5|9535.5|9546|9536|9544.5|9534.5|17
1638329260000|2021-12-01 03:27:40|9545.8|9535.8|9544.3|9534.3|9546|9536|9543.9|9533.9|16
1638329270000|2021-12-01 03:27:50|9543.9|9533.9|9542.6|9532.6|9544.3|9534.3|9542.5|9532.5|12
1638329280000|2021-12-01 03:28:00|9542.5|9532.5|9543.3|9533.3|9543.3|9533.3|9542.5|9532.5|8
1638329290000|2021-12-01 03:28:10|9543.5|9533.5|9543.6|9533.6|9544.3|9534.3|9543.5|9533.5|8
1638329300000|2021-12-01 03:28:20|9543.4|9533.4|9544.3|9534.3|9544.5|9534.5|9543.4|9533.4|9
1638329310000|2021-12-01 03:28:30|9544|9534|9544.5|9534.5|9544.8|9534.8|9544|9534|5
1638329320000|2021-12-01 03:28:40|9544.1|9534.1|9544.5|9534.5|9544.5|9534.5|9544.1|9534.1|5
1638329330000|2021-12-01 03:28:50|9544.3|9534.3|9545.8|9535.8|9545.8|9535.8|9544.3|9534.3|13
1638329340000|2021-12-01 03:29:00|9544.9|9534.9|9546|9536|9546|9536|9544.9|9534.9|11
1638329350000|2021-12-01 03:29:10|9545.8|9535.8|9545.4|9535.4|9545.8|9535.8|9544.9|9534.9|18
1638329360000|2021-12-01 03:29:20|9545.6|9535.6|9545.6|9535.6|9546|9536|9544.6|9534.6|25
1638329370000|2021-12-01 03:29:30|9546|9536|9544|9534|9546|9536|9543|9533|17
1638329380000|2021-12-01 03:29:40|9543.8|9533.8|9544.4|9534.4|9545.1|9535.1|9543.3|9533.3|13
1638329390000|2021-12-01 03:29:50|9544.6|9534.6|9544.1|9534.1|9544.6|9534.6|9544|9534|7
1638329400000|2021-12-01 03:30:00|9544.4|9534.4|9546.5|9536.5|9546.5|9536.5|9544.3|9534.3|9
1638329410000|2021-12-01 03:30:10|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9545.1|9535.1|9
1638329420000|2021-12-01 03:30:20|9546|9536|9546|9536|9546|9536|9545.4|9535.4|6
1638329430000|2021-12-01 03:30:30|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1638329440000|2021-12-01 03:30:40|9546|9536|9546|9536|9546|9536|9545.4|9535.4|3
1638329450000|2021-12-01 03:30:50|9545.8|9535.8|9547|9537|9547|9537|9545.3|9535.3|8
1638329460000|2021-12-01 03:31:00|9546.8|9536.8|9546.4|9536.4|9547|9537|9546|9536|4
1638329470000|2021-12-01 03:31:10|9546|9536|9545.9|9535.9|9546|9536|9545.9|9535.9|2
1638329480000|2021-12-01 03:31:20|9545.4|9535.4|9547.9|9537.9|9547.9|9537.9|9545.4|9535.4|5
1638329510000|2021-12-01 03:31:50|9547.6|9537.6|9547.5|9537.5|9547.9|9537.9|9547|9537|6
1638329520000|2021-12-01 03:32:00|9547.8|9537.8|9548|9538|9548|9538|9547.8|9537.8|2
1638329540000|2021-12-01 03:32:20|9548.3|9538.3|9549.3|9539.3|9549.3|9539.3|9548.3|9538.3|2
1638329550000|2021-12-01 03:32:30|9549.5|9539.5|9549.9|9539.9|9549.9|9539.9|9549.3|9539.3|4
1638329570000|2021-12-01 03:32:50|9549.6|9539.6|9549|9539|9549.6|9539.6|9548.9|9538.9|4
1638329580000|2021-12-01 03:33:00|9548.6|9538.6|9548.8|9538.8|9548.8|9538.8|9548.6|9538.6|2
1638329590000|2021-12-01 03:33:10|9549|9539|9549.4|9539.4|9550|9540|9549|9539|6
1638329600000|2021-12-01 03:33:20|9549.1|9539.1|9549.6|9539.6|9549.6|9539.6|9548.9|9538.9|6
1638329610000|2021-12-01 03:33:30|9550|9540|9549.8|9539.8|9550.3|9540.3|9549.8|9539.8|8
1638329620000|2021-12-01 03:33:40|9549.5|9539.5|9550|9540|9550|9540|9549.5|9539.5|5
1638329630000|2021-12-01 03:33:50|9550.3|9540.3|9551.4|9541.4|9551.4|9541.4|9550.3|9540.3|2
1638329640000|2021-12-01 03:34:00|9553|9543|9553.5|9543.5|9553.8|9543.8|9553|9543|6
1638329650000|2021-12-01 03:34:10|9553.1|9543.1|9553.5|9543.5|9554|9544|9553.1|9543.1|6
1638329660000|2021-12-01 03:34:20|9553.3|9543.3|9552.5|9542.5|9553.3|9543.3|9551.6|9541.6|11
1638329670000|2021-12-01 03:34:30|9552.8|9542.8|9552.1|9542.1|9552.8|9542.8|9551|9541|7
1638329680000|2021-12-01 03:34:40|9552.4|9542.4|9553|9543|9553.3|9543.3|9552.4|9542.4|8
1638329690000|2021-12-01 03:34:50|9553.3|9543.3|9580.9|9570.9|9580.9|9570.9|9553|9543|11
1638329700000|2021-12-01 03:35:00|9581.3|9571.3|9586.8|9576.8|9587.4|9577.4|9581.3|9571.3|10
1638329710000|2021-12-01 03:35:10|9587.1|9577.1|9580.9|9570.9|9587.4|9577.4|9580.5|9570.5|6
1638329720000|2021-12-01 03:35:20|9581.1|9571.1|9580.9|9570.9|9581.5|9571.5|9580.6|9570.6|6
1638329730000|2021-12-01 03:35:30|9581.4|9571.4|9582|9572|9583.5|9573.5|9581.4|9571.4|6
1638329740000|2021-12-01 03:35:40|9581.9|9571.9|9583.8|9573.8|9583.8|9573.8|9581.3|9571.3|5
1638329750000|2021-12-01 03:35:50|9583.5|9573.5|9582.4|9572.4|9583.5|9573.5|9582.4|9572.4|5
1638329760000|2021-12-01 03:36:00|9581.9|9571.9|9581.8|9571.8|9582.3|9572.3|9580.6|9570.6|9
1638329770000|2021-12-01 03:36:10|9581.5|9571.5|9579.3|9569.3|9581.5|9571.5|9578.6|9568.6|13
1638329780000|2021-12-01 03:36:20|9578.9|9568.9|9578.3|9568.3|9578.9|9568.9|9578.3|9568.3|4
1638329790000|2021-12-01 03:36:30|9577.9|9567.9|9575.9|9565.9|9578.5|9568.5|9575.3|9565.3|6
1638329800000|2021-12-01 03:36:40|9575.8|9565.8|9574.4|9564.4|9575.8|9565.8|9574.4|9564.4|4
1638329810000|2021-12-01 03:36:50|9574|9564|9574|9564|9574|9564|9572.6|9562.6|5
1638329820000|2021-12-01 03:37:00|9574.3|9564.3|9575.3|9565.3|9575.3|9565.3|9574.3|9564.3|3
1638329830000|2021-12-01 03:37:10|9575.5|9565.5|9575|9565|9575.5|9565.5|9575|9565|3
1638329840000|2021-12-01 03:37:20|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9575|9565|3
1638329850000|2021-12-01 03:37:30|9575|9565|9573.3|9563.3|9575|9565|9573.3|9563.3|2
1638329870000|2021-12-01 03:37:50|9572.9|9562.9|9572|9562|9572.9|9562.9|9571.8|9561.8|3
1638329880000|2021-12-01 03:38:00|9571.9|9561.9|9572|9562|9572|9562|9570.8|9560.8|4
1638329890000|2021-12-01 03:38:10|9571.6|9561.6|9571|9561|9571.6|9561.6|9571|9561|2
1638329900000|2021-12-01 03:38:20|9570.8|9560.8|9571|9561|9571|9561|9570.5|9560.5|6
1638329910000|2021-12-01 03:38:30|9570.9|9560.9|9570|9560|9570.9|9560.9|9570|9560|2
1638329920000|2021-12-01 03:38:40|9570.3|9560.3|9571.5|9561.5|9571.5|9561.5|9570.3|9560.3|4
1638329930000|2021-12-01 03:38:50|9571.8|9561.8|9572|9562|9572.3|9562.3|9571.8|9561.8|4
1638329950000|2021-12-01 03:39:10|9572.1|9562.1|9571.5|9561.5|9572.1|9562.1|9571.5|9561.5|4
1638329960000|2021-12-01 03:39:20|9571.8|9561.8|9574.9|9564.9|9574.9|9564.9|9571.8|9561.8|7
1638329970000|2021-12-01 03:39:30|9574.5|9564.5|9574.4|9564.4|9574.5|9564.5|9572.9|9562.9|7
1638329980000|2021-12-01 03:39:40|9572.9|9562.9|9573.9|9563.9|9573.9|9563.9|9572.9|9562.9|4
1638330000000|2021-12-01 03:40:00|9573.6|9563.6|9573.5|9563.5|9573.6|9563.6|9572.5|9562.5|6
1638330020000|2021-12-01 03:40:20|9573.1|9563.1|9575.3|9565.3|9575.9|9565.9|9573.1|9563.1|9
1638330030000|2021-12-01 03:40:30|9575.5|9565.5|9576.4|9566.4|9576.4|9566.4|9575.5|9565.5|5
1638330040000|2021-12-01 03:40:40|9576.6|9566.6|9577.8|9567.8|9577.8|9567.8|9576.6|9566.6|4
1638330060000|2021-12-01 03:41:00|9577.4|9567.4|9577.5|9567.5|9577.5|9567.5|9577.4|9567.4|2
1638330070000|2021-12-01 03:41:10|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|1
1638330090000|2021-12-01 03:41:30|9578.1|9568.1|9574.8|9564.8|9578.1|9568.1|9574.8|9564.8|8
1638330100000|2021-12-01 03:41:40|9574.6|9564.6|9576.3|9566.3|9576.3|9566.3|9574.6|9564.6|9
1638330110000|2021-12-01 03:41:50|9576.9|9566.9|9576.8|9566.8|9577|9567|9576.8|9566.8|3
1638330120000|2021-12-01 03:42:00|9577|9567|9576|9566|9577.3|9567.3|9576|9566|5
1638330130000|2021-12-01 03:42:10|9576.3|9566.3|9575|9565|9576.3|9566.3|9575|9565|3
1638330140000|2021-12-01 03:42:20|9574.8|9564.8|9574.9|9564.9|9574.9|9564.9|9574.8|9564.8|2
1638330150000|2021-12-01 03:42:30|9575.4|9565.4|9576.3|9566.3|9576.3|9566.3|9575.4|9565.4|3
1638330160000|2021-12-01 03:42:40|9576|9566|9574.8|9564.8|9576|9566|9574.5|9564.5|7
1638330170000|2021-12-01 03:42:50|9574.6|9564.6|9574.6|9564.6|9574.6|9564.6|9574.6|9564.6|1
1638330180000|2021-12-01 03:43:00|9574.9|9564.9|9575.9|9565.9|9575.9|9565.9|9574.9|9564.9|2
1638330190000|2021-12-01 03:43:10|9575.5|9565.5|9575|9565|9575.5|9565.5|9575|9565|2
1638330200000|2021-12-01 03:43:20|9574.9|9564.9|9574.6|9564.6|9574.9|9564.9|9574.6|9564.6|2
1638330210000|2021-12-01 03:43:30|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|1
1638330220000|2021-12-01 03:43:40|9574.5|9564.5|9574.6|9564.6|9574.6|9564.6|9574.3|9564.3|3
1638330230000|2021-12-01 03:43:50|9574.1|9564.1|9574|9564|9574.1|9564.1|9574|9564|2
1638330240000|2021-12-01 03:44:00|9573.6|9563.6|9574.4|9564.4|9574.4|9564.4|9573.6|9563.6|4
1638330250000|2021-12-01 03:44:10|9574.1|9564.1|9573.3|9563.3|9574.1|9564.1|9573.3|9563.3|5
1638330260000|2021-12-01 03:44:20|9572.5|9562.5|9573.8|9563.8|9573.8|9563.8|9572.5|9562.5|2
1638330270000|2021-12-01 03:44:30|9573.5|9563.5|9573.8|9563.8|9574|9564|9573.5|9563.5|5
1638330280000|2021-12-01 03:44:40|9574|9564|9574.3|9564.3|9574.3|9564.3|9574|9564|2
1638330290000|2021-12-01 03:44:50|9574|9564|9574|9564|9574|9564|9573.6|9563.6|5
1638330300000|2021-12-01 03:45:00|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|1
1638330310000|2021-12-01 03:45:10|9574|9564|9573.6|9563.6|9574.6|9564.6|9573.6|9563.6|6
1638330320000|2021-12-01 03:45:20|9573.9|9563.9|9574.1|9564.1|9574.6|9564.6|9573.9|9563.9|3
1638330330000|2021-12-01 03:45:30|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|1
1638330340000|2021-12-01 03:45:40|9573.4|9563.4|9573|9563|9573.6|9563.6|9572.8|9562.8|4
1638330350000|2021-12-01 03:45:50|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1638330360000|2021-12-01 03:46:00|9573|9563|9572.8|9562.8|9573|9563|9572.8|9562.8|2
1638330370000|2021-12-01 03:46:10|9573|9563|9573|9563|9573|9563|9573|9563|1
1638330380000|2021-12-01 03:46:20|9573.3|9563.3|9573|9563|9573.5|9563.5|9573|9563|4
1638330390000|2021-12-01 03:46:30|9573.3|9563.3|9573.5|9563.5|9573.5|9563.5|9573.3|9563.3|2
1638330400000|2021-12-01 03:46:40|9573.3|9563.3|9574.1|9564.1|9574.1|9564.1|9573.3|9563.3|4
1638330410000|2021-12-01 03:46:50|9573.9|9563.9|9573.6|9563.6|9573.9|9563.9|9573.6|9563.6|2
1638330420000|2021-12-01 03:47:00|9573.9|9563.9|9574.1|9564.1|9574.1|9564.1|9573.9|9563.9|2
1638330440000|2021-12-01 03:47:20|9573.9|9563.9|9573.4|9563.4|9573.9|9563.9|9573.4|9563.4|2
1638330460000|2021-12-01 03:47:40|9573|9563|9572.5|9562.5|9573|9563|9572.5|9562.5|2
1638330480000|2021-12-01 03:48:00|9572.6|9562.6|9573.3|9563.3|9573.3|9563.3|9572.6|9562.6|4
1638330490000|2021-12-01 03:48:10|9573.5|9563.5|9574.1|9564.1|9574.4|9564.4|9573|9563|8
1638330500000|2021-12-01 03:48:20|9574.3|9564.3|9576.5|9566.5|9576.5|9566.5|9574.3|9564.3|3
1638330510000|2021-12-01 03:48:30|9576.3|9566.3|9576|9566|9576.4|9566.4|9575.8|9565.8|6
1638330520000|2021-12-01 03:48:40|9575.4|9565.4|9576.6|9566.6|9577.3|9567.3|9575.4|9565.4|5
1638330530000|2021-12-01 03:48:50|9576.3|9566.3|9575.1|9565.1|9576.3|9566.3|9575.1|9565.1|5
1638330540000|2021-12-01 03:49:00|9574.8|9564.8|9573.8|9563.8|9574.8|9564.8|9573.4|9563.4|5
1638330550000|2021-12-01 03:49:10|9574.3|9564.3|9573.5|9563.5|9574.8|9564.8|9573.5|9563.5|5
1638330560000|2021-12-01 03:49:20|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|9573.4|9563.4|3
1638330570000|2021-12-01 03:49:30|9573.5|9563.5|9572.6|9562.6|9573.5|9563.5|9572.6|9562.6|3
1638330580000|2021-12-01 03:49:40|9572.9|9562.9|9574|9564|9574|9564|9572.9|9562.9|3
1638330600000|2021-12-01 03:50:00|9573.8|9563.8|9574|9564|9574|9564|9573.8|9563.8|2
1638330610000|2021-12-01 03:50:10|9574.3|9564.3|9574.6|9564.6|9574.6|9564.6|9574.3|9564.3|2
1638330620000|2021-12-01 03:50:20|9574.4|9564.4|9574.9|9564.9|9574.9|9564.9|9574.4|9564.4|5
1638330640000|2021-12-01 03:50:40|9575.6|9565.6|9576.5|9566.5|9576.5|9566.5|9575.6|9565.6|2
1638330650000|2021-12-01 03:50:50|9577|9567|9574.6|9564.6|9577|9567|9574.6|9564.6|4
1638330660000|2021-12-01 03:51:00|9574.4|9564.4|9575.1|9565.1|9575.1|9565.1|9574.4|9564.4|3
1638330670000|2021-12-01 03:51:10|9575|9565|9575|9565|9575|9565|9575|9565|1
1638330680000|2021-12-01 03:51:20|9575.3|9565.3|9575.5|9565.5|9575.5|9565.5|9575.3|9565.3|2
1638330690000|2021-12-01 03:51:30|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9575|9565|3
1638330700000|2021-12-01 03:51:40|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|9574.6|9564.6|3
1638330720000|2021-12-01 03:52:00|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|1
1638330730000|2021-12-01 03:52:10|9575.3|9565.3|9576.1|9566.1|9576.1|9566.1|9575.3|9565.3|2
1638330760000|2021-12-01 03:52:40|9576.6|9566.6|9576.4|9566.4|9576.6|9566.6|9576.4|9566.4|2
1638330770000|2021-12-01 03:52:50|9577|9567|9576.3|9566.3|9577|9567|9576.3|9566.3|2
1638330780000|2021-12-01 03:53:00|9576|9566|9576|9566|9576|9566|9576|9566|1
1638330800000|2021-12-01 03:53:20|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|1
1638330810000|2021-12-01 03:53:30|9576|9566|9575.8|9565.8|9576|9566|9575.8|9565.8|2
1638330820000|2021-12-01 03:53:40|9576|9566|9574.4|9564.4|9576|9566|9574.4|9564.4|4
1638330830000|2021-12-01 03:53:50|9574.1|9564.1|9574.6|9564.6|9574.6|9564.6|9573.3|9563.3|9
1638330860000|2021-12-01 03:54:20|9574.9|9564.9|9574.5|9564.5|9574.9|9564.9|9574.3|9564.3|3
1638330870000|2021-12-01 03:54:30|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|1
1638330880000|2021-12-01 03:54:40|9574.4|9564.4|9575.5|9565.5|9575.5|9565.5|9574.4|9564.4|3
1638330890000|2021-12-01 03:54:50|9575.1|9565.1|9575.5|9565.5|9576|9566|9575.1|9565.1|7
1638330900000|2021-12-01 03:55:00|9575.9|9565.9|9576.4|9566.4|9576.6|9566.6|9575.8|9565.8|5
1638330910000|2021-12-01 03:55:10|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|1
1638330920000|2021-12-01 03:55:20|9576.4|9566.4|9576|9566|9576.6|9566.6|9575.5|9565.5|6
1638330930000|2021-12-01 03:55:30|9575.8|9565.8|9576.1|9566.1|9576.5|9566.5|9575.8|9565.8|4
1638330950000|2021-12-01 03:55:50|9576|9566|9575.8|9565.8|9576|9566|9575.8|9565.8|2
1638330960000|2021-12-01 03:56:00|9575.4|9565.4|9575.6|9565.6|9575.6|9565.6|9575.4|9565.4|2
1638330970000|2021-12-01 03:56:10|9576|9566|9576.3|9566.3|9576.3|9566.3|9576|9566|2
1638330980000|2021-12-01 03:56:20|9576.4|9566.4|9576.4|9566.4|9576.9|9566.9|9576.4|9566.4|3
1638330990000|2021-12-01 03:56:30|9576.5|9566.5|9576.9|9566.9|9576.9|9566.9|9576.5|9566.5|4
1638331030000|2021-12-01 03:57:10|9576.5|9566.5|9575.4|9565.4|9576.5|9566.5|9575.4|9565.4|3
1638331040000|2021-12-01 03:57:20|9575.8|9565.8|9576|9566|9576|9566|9575.8|9565.8|2
1638331050000|2021-12-01 03:57:30|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1638331070000|2021-12-01 03:57:50|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|1
1638331090000|2021-12-01 03:58:10|9575.8|9565.8|9576.4|9566.4|9576.4|9566.4|9575.8|9565.8|2
1638331100000|2021-12-01 03:58:20|9576.6|9566.6|9576.4|9566.4|9576.9|9566.9|9576.4|9566.4|4
1638331120000|2021-12-01 03:58:40|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|1
1638331140000|2021-12-01 03:59:00|9576.4|9566.4|9576.9|9566.9|9576.9|9566.9|9576.4|9566.4|2
1638331170000|2021-12-01 03:59:30|9576.8|9566.8|9576.9|9566.9|9576.9|9566.9|9575.9|9565.9|4
1638331180000|2021-12-01 03:59:40|9577.1|9567.1|9577.4|9567.4|9577.4|9567.4|9577.1|9567.1|2
1638331200000|2021-12-01 04:00:00|9577.6|9567.6|9578.6|9568.6|9578.6|9568.6|9577.6|9567.6|4
1638331210000|2021-12-01 04:00:10|9578.1|9568.1|9578.8|9568.8|9579|9569|9578.1|9568.1|7
1638331220000|2021-12-01 04:00:20|9579|9569|9579|9569|9579|9569|9579|9569|1
1638331230000|2021-12-01 04:00:30|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|9578.5|9568.5|3
1638331240000|2021-12-01 04:00:40|9578.5|9568.5|9578.8|9568.8|9578.8|9568.8|9578.5|9568.5|2
1638331250000|2021-12-01 04:00:50|9579|9569|9579.3|9569.3|9579.3|9569.3|9579|9569|2
1638331260000|2021-12-01 04:01:00|9579|9569|9579|9569|9579|9569|9579|9569|1
1638331270000|2021-12-01 04:01:10|9579.3|9569.3|9578.3|9568.3|9579.3|9569.3|9578.3|9568.3|4
1638331280000|2021-12-01 04:01:20|9578.4|9568.4|9579|9569|9579|9569|9578.4|9568.4|2
1638331310000|2021-12-01 04:01:50|9578.6|9568.6|9578.1|9568.1|9578.6|9568.6|9578.1|9568.1|3
1638331320000|2021-12-01 04:02:00|9578.6|9568.6|9579|9569|9579|9569|9578.6|9568.6|2
1638331370000|2021-12-01 04:02:50|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|1
1638331390000|2021-12-01 04:03:10|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|1
1638331400000|2021-12-01 04:03:20|9578.8|9568.8|9577.4|9567.4|9579|9569|9577.4|9567.4|4
1638331420000|2021-12-01 04:03:40|9577.1|9567.1|9576.5|9566.5|9577.3|9567.3|9576.5|9566.5|4
1638331430000|2021-12-01 04:03:50|9576.6|9566.6|9576|9566|9576.6|9566.6|9576|9566|3
1638331440000|2021-12-01 04:04:00|9575.4|9565.4|9574.5|9564.5|9575.4|9565.4|9574.3|9564.3|5
1638331450000|2021-12-01 04:04:10|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|1
1638331460000|2021-12-01 04:04:20|9575.5|9565.5|9578.3|9568.3|9578.8|9568.8|9575.5|9565.5|4
1638331470000|2021-12-01 04:04:30|9578.5|9568.5|9578.5|9568.5|9578.8|9568.8|9578.5|9568.5|3
1638331480000|2021-12-01 04:04:40|9578.8|9568.8|9578.3|9568.3|9578.8|9568.8|9578.3|9568.3|2
1638331490000|2021-12-01 04:04:50|9577.8|9567.8|9578|9568|9578|9568|9577.8|9567.8|2
1638331500000|2021-12-01 04:05:00|9577.8|9567.8|9577.1|9567.1|9577.8|9567.8|9577.1|9567.1|2
1638331510000|2021-12-01 04:05:10|9576.9|9566.9|9576.5|9566.5|9576.9|9566.9|9576.5|9566.5|3
1638331520000|2021-12-01 04:05:20|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|1
1638331530000|2021-12-01 04:05:30|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|1
1638331580000|2021-12-01 04:06:20|9575.9|9565.9|9575.6|9565.6|9575.9|9565.9|9575.6|9565.6|2
1638331630000|2021-12-01 04:07:10|9575.9|9565.9|9575.9|9565.9|9575.9|9565.9|9575.9|9565.9|1
1638331650000|2021-12-01 04:07:30|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1638331690000|2021-12-01 04:08:10|9576|9566|9576.6|9566.6|9576.6|9566.6|9576|9566|2
1638331700000|2021-12-01 04:08:20|9576.5|9566.5|9576.1|9566.1|9576.5|9566.5|9576.1|9566.1|3
1638331710000|2021-12-01 04:08:30|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1638331730000|2021-12-01 04:08:50|9576|9566|9576.4|9566.4|9576.4|9566.4|9576|9566|2
1638331750000|2021-12-01 04:09:10|9576.5|9566.5|9576.4|9566.4|9578|9568|9576.4|9566.4|5
1638331760000|2021-12-01 04:09:20|9576.6|9566.6|9577.1|9567.1|9578.1|9568.1|9576.6|9566.6|8
1638331770000|2021-12-01 04:09:30|9577.4|9567.4|9577.4|9567.4|9577.6|9567.6|9577.4|9567.4|3
1638331780000|2021-12-01 04:09:40|9577.1|9567.1|9577.1|9567.1|9577.4|9567.4|9576.9|9566.9|5
1638331790000|2021-12-01 04:09:50|9577.4|9567.4|9577.1|9567.1|9577.4|9567.4|9577.1|9567.1|2
1638331800000|2021-12-01 04:10:00|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|1
1638331810000|2021-12-01 04:10:10|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|1
1638331830000|2021-12-01 04:10:30|9576.5|9566.5|9576.1|9566.1|9576.5|9566.5|9576.1|9566.1|2
1638331850000|2021-12-01 04:10:50|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1638331860000|2021-12-01 04:11:00|9575.5|9565.5|9574.4|9564.4|9575.5|9565.5|9574.4|9564.4|2
1638331870000|2021-12-01 04:11:10|9574.8|9564.8|9574.4|9564.4|9574.8|9564.8|9574.4|9564.4|2
1638331900000|2021-12-01 04:11:40|9574.6|9564.6|9573.9|9563.9|9574.8|9564.8|9573.9|9563.9|4
1638331910000|2021-12-01 04:11:50|9573.8|9563.8|9574.3|9564.3|9574.3|9564.3|9573.6|9563.6|4
1638331920000|2021-12-01 04:12:00|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|1
1638331930000|2021-12-01 04:12:10|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1638331950000|2021-12-01 04:12:30|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|1
1638331960000|2021-12-01 04:12:40|9574.4|9564.4|9574|9564|9574.8|9564.8|9573.6|9563.6|6
1638331970000|2021-12-01 04:12:50|9574.3|9564.3|9574.6|9564.6|9574.6|9564.6|9574.3|9564.3|2
1638331980000|2021-12-01 04:13:00|9574.4|9564.4|9576|9566|9576.6|9566.6|9574.4|9564.4|9
1638331990000|2021-12-01 04:13:10|9576.3|9566.3|9576.9|9566.9|9576.9|9566.9|9576.3|9566.3|3
1638332000000|2021-12-01 04:13:20|9577.3|9567.3|9576.9|9566.9|9577.3|9567.3|9576.8|9566.8|4
1638332010000|2021-12-01 04:13:30|9576.6|9566.6|9576.3|9566.3|9576.6|9566.6|9575.9|9565.9|3
1638332030000|2021-12-01 04:13:50|9576|9566|9574.6|9564.6|9576|9566|9574.6|9564.6|3
1638332040000|2021-12-01 04:14:00|9574.3|9564.3|9574|9564|9574.3|9564.3|9573.6|9563.6|3
1638332060000|2021-12-01 04:14:20|9574.3|9564.3|9574.5|9564.5|9574.5|9564.5|9574|9564|3
1638332090000|2021-12-01 04:14:50|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|1
1638332100000|2021-12-01 04:15:00|9576|9566|9574.5|9564.5|9576|9566|9574.5|9564.5|5
1638332120000|2021-12-01 04:15:20|9574.8|9564.8|9574.8|9564.8|9575.3|9565.3|9574.8|9564.8|3
1638332130000|2021-12-01 04:15:30|9575|9565|9575|9565|9575|9565|9575|9565|1
1638332140000|2021-12-01 04:15:40|9575.4|9565.4|9575|9565|9576|9566|9575|9565|7
1638332160000|2021-12-01 04:16:00|9575.3|9565.3|9574.4|9564.4|9575.5|9565.5|9574.4|9564.4|6
1638332170000|2021-12-01 04:16:10|9574.8|9564.8|9574.1|9564.1|9575.6|9565.6|9574.1|9564.1|4
1638332180000|2021-12-01 04:16:20|9574.4|9564.4|9574.5|9564.5|9574.5|9564.5|9574.4|9564.4|2
1638332190000|2021-12-01 04:16:30|9574.1|9564.1|9573.8|9563.8|9574.1|9564.1|9573.4|9563.4|4
1638332200000|2021-12-01 04:16:40|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1638332220000|2021-12-01 04:17:00|9573|9563|9572.5|9562.5|9573.1|9563.1|9572.1|9562.1|5
1638332230000|2021-12-01 04:17:10|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|1
1638332240000|2021-12-01 04:17:20|9573.1|9563.1|9573.3|9563.3|9573.6|9563.6|9573.1|9563.1|3
1638332250000|2021-12-01 04:17:30|9573|9563|9573.1|9563.1|9573.1|9563.1|9573|9563|2
1638332260000|2021-12-01 04:17:40|9573|9563|9573|9563|9573|9563|9573|9563|1
1638332280000|2021-12-01 04:18:00|9572.5|9562.5|9572.4|9562.4|9572.5|9562.5|9572.4|9562.4|2
1638332290000|2021-12-01 04:18:10|9572.1|9562.1|9572.4|9562.4|9572.4|9562.4|9571.8|9561.8|4
1638332300000|2021-12-01 04:18:20|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|1
1638332310000|2021-12-01 04:18:30|9572.1|9562.1|9572.9|9562.9|9572.9|9562.9|9572.1|9562.1|3
1638332330000|2021-12-01 04:18:50|9573.4|9563.4|9572.5|9562.5|9573.4|9563.4|9572.5|9562.5|4
1638332340000|2021-12-01 04:19:00|9572.9|9562.9|9572.9|9562.9|9573|9563|9572.9|9562.9|3
1638332350000|2021-12-01 04:19:10|9573|9563|9572.8|9562.8|9573|9563|9572.8|9562.8|2
1638332360000|2021-12-01 04:19:20|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|1
1638332380000|2021-12-01 04:19:40|9572.9|9562.9|9573.4|9563.4|9573.6|9563.6|9572.9|9562.9|7
1638332390000|2021-12-01 04:19:50|9573.1|9563.1|9573.3|9563.3|9573.3|9563.3|9572.9|9562.9|3
1638332400000|2021-12-01 04:20:00|9573|9563|9576.5|9566.5|9578|9568|9573|9563|5
1638332430000|2021-12-01 04:20:30|9576.1|9566.1|9575.9|9565.9|9576.1|9566.1|9575.9|9565.9|2
1638332470000|2021-12-01 04:21:10|9576.1|9566.1|9575.9|9565.9|9576.1|9566.1|9575.9|9565.9|2
1638332480000|2021-12-01 04:21:20|9576.1|9566.1|9575.8|9565.8|9576.3|9566.3|9575.8|9565.8|4
1638332490000|2021-12-01 04:21:30|9574.5|9564.5|9575.6|9565.6|9575.6|9565.6|9574.5|9564.5|5
1638332500000|2021-12-01 04:21:40|9575.9|9565.9|9576.8|9566.8|9576.8|9566.8|9575.9|9565.9|4
1638332510000|2021-12-01 04:21:50|9577|9567|9576.3|9566.3|9577|9567|9576.3|9566.3|6
1638332520000|2021-12-01 04:22:00|9576.5|9566.5|9576.3|9566.3|9576.5|9566.5|9576.3|9566.3|2
1638332530000|2021-12-01 04:22:10|9576.5|9566.5|9577|9567|9577|9567|9576.5|9566.5|3
1638332540000|2021-12-01 04:22:20|9576.8|9566.8|9577.8|9567.8|9577.8|9567.8|9576.5|9566.5|6
1638332550000|2021-12-01 04:22:30|9578|9568|9578|9568|9578|9568|9577.6|9567.6|3
1638332560000|2021-12-01 04:22:40|9577.8|9567.8|9578|9568|9578|9568|9577.5|9567.5|4
1638332570000|2021-12-01 04:22:50|9577.8|9567.8|9577.4|9567.4|9577.8|9567.8|9577.4|9567.4|2
1638332590000|2021-12-01 04:23:10|9577.8|9567.8|9578|9568|9578.3|9568.3|9577.8|9567.8|3
1638332600000|2021-12-01 04:23:20|9577.8|9567.8|9578|9568|9578|9568|9577.5|9567.5|6
1638332630000|2021-12-01 04:23:50|9578.3|9568.3|9578.5|9568.5|9578.5|9568.5|9578.3|9568.3|2
1638332640000|2021-12-01 04:24:00|9578.1|9568.1|9577.9|9567.9|9578.1|9568.1|9577.9|9567.9|2
1638332650000|2021-12-01 04:24:10|9578.4|9568.4|9577.9|9567.9|9578.4|9568.4|9577.9|9567.9|2
1638332660000|2021-12-01 04:24:20|9577.8|9567.8|9577.3|9567.3|9577.8|9567.8|9577.3|9567.3|3
1638332670000|2021-12-01 04:24:30|9577|9567|9575.9|9565.9|9577|9567|9575.9|9565.9|2
1638332680000|2021-12-01 04:24:40|9576.3|9566.3|9574.5|9564.5|9576.3|9566.3|9574.5|9564.5|3
1638332700000|2021-12-01 04:25:00|9574.9|9564.9|9575.5|9565.5|9575.5|9565.5|9574.9|9564.9|2
1638332710000|2021-12-01 04:25:10|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1638332750000|2021-12-01 04:25:50|9575.4|9565.4|9574.9|9564.9|9575.4|9565.4|9574.9|9564.9|2
1638332760000|2021-12-01 04:26:00|9575.4|9565.4|9575|9565|9575.4|9565.4|9575|9565|2
1638332770000|2021-12-01 04:26:10|9574.6|9564.6|9575.4|9565.4|9575.4|9565.4|9574.6|9564.6|3
1638332780000|2021-12-01 04:26:20|9575.8|9565.8|9576.4|9566.4|9576.4|9566.4|9575.8|9565.8|3
1638332790000|2021-12-01 04:26:30|9576.8|9566.8|9577.3|9567.3|9577.3|9567.3|9576.8|9566.8|2
1638332800000|2021-12-01 04:26:40|9577|9567|9577.3|9567.3|9577.5|9567.5|9577|9567|6
1638332820000|2021-12-01 04:27:00|9576.9|9566.9|9576|9566|9576.9|9566.9|9576|9566|3
1638332840000|2021-12-01 04:27:20|9575.6|9565.6|9574.6|9564.6|9575.6|9565.6|9574|9564|5
1638332850000|2021-12-01 04:27:30|9574.9|9564.9|9575.4|9565.4|9575.4|9565.4|9574.9|9564.9|3
1638332860000|2021-12-01 04:27:40|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|1
1638332870000|2021-12-01 04:27:50|9575.5|9565.5|9575.4|9565.4|9575.5|9565.5|9575.1|9565.1|3
1638332890000|2021-12-01 04:28:10|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|1
1638332910000|2021-12-01 04:28:30|9575.8|9565.8|9576|9566|9576|9566|9575.8|9565.8|2
1638332920000|2021-12-01 04:28:40|9575.8|9565.8|9575.4|9565.4|9575.8|9565.8|9575.4|9565.4|2
1638332930000|2021-12-01 04:28:50|9575.1|9565.1|9574.9|9564.9|9575.1|9565.1|9574.9|9564.9|2
1638332940000|2021-12-01 04:29:00|9575|9565|9575.3|9565.3|9575.3|9565.3|9575|9565|2
1638332970000|2021-12-01 04:29:30|9575|9565|9574.6|9564.6|9575|9565|9574.6|9564.6|2
1638332980000|2021-12-01 04:29:40|9575|9565|9575.4|9565.4|9575.4|9565.4|9575|9565|2
1638333000000|2021-12-01 04:30:00|9575.5|9565.5|9576.5|9566.5|9576.5|9566.5|9575.5|9565.5|4
1638333010000|2021-12-01 04:30:10|9576|9566|9581|9571|9583.3|9573.3|9576|9566|11
1638333020000|2021-12-01 04:30:20|9580.8|9570.8|9581.5|9571.5|9581.6|9571.6|9580.3|9570.3|9
1638333030000|2021-12-01 04:30:30|9582|9572|9580.8|9570.8|9582|9572|9579.9|9569.9|11
1638333040000|2021-12-01 04:30:40|9580.6|9570.6|9580.6|9570.6|9580.9|9570.9|9580.6|9570.6|5
1638333050000|2021-12-01 04:30:50|9580.9|9570.9|9580.6|9570.6|9580.9|9570.9|9580.6|9570.6|2
1638333060000|2021-12-01 04:31:00|9580.9|9570.9|9580|9570|9581.4|9571.4|9580|9570|5
1638333070000|2021-12-01 04:31:10|9580.3|9570.3|9580.3|9570.3|9581.4|9571.4|9580.3|9570.3|5
1638333080000|2021-12-01 04:31:20|9580.5|9570.5|9581.4|9571.4|9581.4|9571.4|9580.5|9570.5|4
1638333090000|2021-12-01 04:31:30|9582.4|9572.4|9582.8|9572.8|9582.9|9572.9|9582.4|9572.4|4
1638333100000|2021-12-01 04:31:40|9583.1|9573.1|9583.1|9573.1|9583.1|9573.1|9583.1|9573.1|1
1638333110000|2021-12-01 04:31:50|9582.8|9572.8|9583.1|9573.1|9583.1|9573.1|9582.8|9572.8|2
1638333120000|2021-12-01 04:32:00|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|1
1638333130000|2021-12-01 04:32:10|9583.5|9573.5|9583.9|9573.9|9583.9|9573.9|9583.5|9573.5|2
1638333150000|2021-12-01 04:32:30|9583.8|9573.8|9583.4|9573.4|9583.8|9573.8|9583.1|9573.1|3
1638333160000|2021-12-01 04:32:40|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|1
1638333170000|2021-12-01 04:32:50|9584.1|9574.1|9583.4|9573.4|9586|9576|9583.4|9573.4|6
1638333180000|2021-12-01 04:33:00|9583.8|9573.8|9584|9574|9584|9574|9583.8|9573.8|2
1638333190000|2021-12-01 04:33:10|9583.9|9573.9|9583.4|9573.4|9583.9|9573.9|9583.4|9573.4|3
1638333200000|2021-12-01 04:33:20|9583.8|9573.8|9585.8|9575.8|9585.8|9575.8|9583.8|9573.8|3
1638333210000|2021-12-01 04:33:30|9586.1|9576.1|9589.4|9579.4|9589.4|9579.4|9586.1|9576.1|5
1638333230000|2021-12-01 04:33:50|9589.8|9579.8|9589.8|9579.8|9589.8|9579.8|9589.8|9579.8|1
1638333260000|2021-12-01 04:34:20|9589.3|9579.3|9589.5|9579.5|9589.5|9579.5|9589.3|9579.3|2
1638333270000|2021-12-01 04:34:30|9589.3|9579.3|9589.1|9579.1|9589.3|9579.3|9588.9|9578.9|3
1638333280000|2021-12-01 04:34:40|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|1
1638333290000|2021-12-01 04:34:50|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|1
1638333300000|2021-12-01 04:35:00|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|1
1638333310000|2021-12-01 04:35:10|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|1
1638333330000|2021-12-01 04:35:30|9589.4|9579.4|9589.5|9579.5|9589.5|9579.5|9589.4|9579.4|2
1638333390000|2021-12-01 04:36:30|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|1
1638333400000|2021-12-01 04:36:40|9589.1|9579.1|9589.5|9579.5|9589.5|9579.5|9589.1|9579.1|2
1638333410000|2021-12-01 04:36:50|9589.8|9579.8|9589.8|9579.8|9590|9580|9589.8|9579.8|3
1638333430000|2021-12-01 04:37:10|9589.4|9579.4|9589.8|9579.8|9589.8|9579.8|9589.4|9579.4|2
1638333450000|2021-12-01 04:37:30|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|1
1638333460000|2021-12-01 04:37:40|9589.8|9579.8|9589.8|9579.8|9589.8|9579.8|9589.8|9579.8|1
1638333480000|2021-12-01 04:38:00|9589.5|9579.5|9589.9|9579.9|9589.9|9579.9|9589.5|9579.5|3
1638333530000|2021-12-01 04:38:50|9590|9580|9590|9580|9590|9580|9590|9580|1
1638333540000|2021-12-01 04:39:00|9589.4|9579.4|9592.3|9582.3|9592.3|9582.3|9589.4|9579.4|3
1638333550000|2021-12-01 04:39:10|9591.8|9581.8|9591|9581|9591.8|9581.8|9591|9581|5
1638333560000|2021-12-01 04:39:20|9590.8|9580.8|9591.8|9581.8|9591.8|9581.8|9590.5|9580.5|9
1638333570000|2021-12-01 04:39:30|9591.3|9581.3|9590.5|9580.5|9591.3|9581.3|9590.5|9580.5|4
1638333580000|2021-12-01 04:39:40|9590.3|9580.3|9592|9582|9592|9582|9590.3|9580.3|4
1638333590000|2021-12-01 04:39:50|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.5|9581.5|3
1638333610000|2021-12-01 04:40:10|9592|9582|9596.9|9586.9|9597.3|9587.3|9592|9582|9
1638333620000|2021-12-01 04:40:20|9596|9586|9596.3|9586.3|9596.6|9586.6|9596|9586|3
1638333630000|2021-12-01 04:40:30|9596|9586|9594|9584|9596|9586|9594|9584|5
1638333640000|2021-12-01 04:40:40|9594.3|9584.3|9593.9|9583.9|9594.9|9584.9|9593.6|9583.6|7
1638333650000|2021-12-01 04:40:50|9593.6|9583.6|9595.3|9585.3|9595.9|9585.9|9593.6|9583.6|9
1638333660000|2021-12-01 04:41:00|9595|9585|9594.9|9584.9|9595.3|9585.3|9594.9|9584.9|3
1638333670000|2021-12-01 04:41:10|9594.6|9584.6|9594.8|9584.8|9595.6|9585.6|9594.6|9584.6|5
1638333680000|2021-12-01 04:41:20|9594.4|9584.4|9594.6|9584.6|9594.6|9584.6|9594.4|9584.4|2
1638333700000|2021-12-01 04:41:40|9595|9585|9595.5|9585.5|9595.8|9585.8|9595|9585|4
1638333710000|2021-12-01 04:41:50|9595.3|9585.3|9594.8|9584.8|9595.3|9585.3|9594.6|9584.6|3
1638333720000|2021-12-01 04:42:00|9594.3|9584.3|9594.8|9584.8|9594.8|9584.8|9594.1|9584.1|4
1638333730000|2021-12-01 04:42:10|9594.5|9584.5|9593.5|9583.5|9594.5|9584.5|9592.8|9582.8|11
1638333740000|2021-12-01 04:42:20|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1638333750000|2021-12-01 04:42:30|9593|9583|9593|9583|9593|9583|9593|9583|1
1638333760000|2021-12-01 04:42:40|9593.3|9583.3|9593.3|9583.3|9593.5|9583.5|9593.3|9583.3|3
1638333770000|2021-12-01 04:42:50|9593|9583|9593|9583|9593|9583|9593|9583|1
1638333780000|2021-12-01 04:43:00|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1638333790000|2021-12-01 04:43:10|9593.1|9583.1|9595.4|9585.4|9595.4|9585.4|9593.1|9583.1|3
1638333800000|2021-12-01 04:43:20|9595.6|9585.6|9596|9586|9596.3|9586.3|9595.6|9585.6|3
1638333810000|2021-12-01 04:43:30|9595.9|9585.9|9596.1|9586.1|9596.1|9586.1|9595.9|9585.9|2
1638333830000|2021-12-01 04:43:50|9595.9|9585.9|9596.1|9586.1|9596.1|9586.1|9595.9|9585.9|2
1638333890000|2021-12-01 04:44:50|9595.9|9585.9|9595.9|9585.9|9596.1|9586.1|9595.9|9585.9|3
1638333900000|2021-12-01 04:45:00|9596.1|9586.1|9596.5|9586.5|9596.5|9586.5|9596.1|9586.1|2
1638333910000|2021-12-01 04:45:10|9596.8|9586.8|9596.5|9586.5|9597.3|9587.3|9596.3|9586.3|7
1638333920000|2021-12-01 04:45:20|9596.8|9586.8|9596.5|9586.5|9596.8|9586.8|9596.5|9586.5|2
1638333930000|2021-12-01 04:45:30|9596.8|9586.8|9597.3|9587.3|9597.8|9587.8|9596.8|9586.8|6
1638333940000|2021-12-01 04:45:40|9597|9587|9596.8|9586.8|9597|9587|9596.5|9586.5|4
1638333960000|2021-12-01 04:46:00|9596.5|9586.5|9595.5|9585.5|9596.5|9586.5|9594|9584|7
1638333970000|2021-12-01 04:46:10|9595.8|9585.8|9596|9586|9596.3|9586.3|9595.8|9585.8|3
1638333990000|2021-12-01 04:46:30|9596.4|9586.4|9596.3|9586.3|9596.4|9586.4|9596.3|9586.3|2
1638334000000|2021-12-01 04:46:40|9596|9586|9595.5|9585.5|9596|9586|9595.5|9585.5|3
1638334010000|2021-12-01 04:46:50|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|1
1638334020000|2021-12-01 04:47:00|9594|9584|9593.8|9583.8|9594|9584|9593.8|9583.8|2
1638334030000|2021-12-01 04:47:10|9593.5|9583.5|9593.8|9583.8|9593.8|9583.8|9592.5|9582.5|6
1638334060000|2021-12-01 04:47:40|9593.5|9583.5|9593.4|9583.4|9593.5|9583.5|9592.4|9582.4|5
1638334070000|2021-12-01 04:47:50|9593.5|9583.5|9593.8|9583.8|9593.8|9583.8|9593.3|9583.3|6
1638334080000|2021-12-01 04:48:00|9594|9584|9594.8|9584.8|9594.9|9584.9|9594|9584|5
1638334090000|2021-12-01 04:48:10|9594.5|9584.5|9594.3|9584.3|9594.5|9584.5|9594|9584|3
1638334110000|2021-12-01 04:48:30|9594|9584|9593.8|9583.8|9594|9584|9593|9583|5
1638334130000|2021-12-01 04:48:50|9593.5|9583.5|9593.4|9583.4|9593.5|9583.5|9593.4|9583.4|2
1638334140000|2021-12-01 04:49:00|9593.5|9583.5|9593.9|9583.9|9593.9|9583.9|9593.5|9583.5|4
1638334150000|2021-12-01 04:49:10|9594.1|9584.1|9594.1|9584.1|9594.4|9584.4|9593.3|9583.3|7
1638334160000|2021-12-01 04:49:20|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|1
1638334170000|2021-12-01 04:49:30|9595.1|9585.1|9594.4|9584.4|9595.4|9585.4|9594.4|9584.4|3
1638334190000|2021-12-01 04:49:50|9594.8|9584.8|9595.9|9585.9|9595.9|9585.9|9594.8|9584.8|3
1638334200000|2021-12-01 04:50:00|9595.5|9585.5|9594.8|9584.8|9595.5|9585.5|9594.8|9584.8|2
1638334210000|2021-12-01 04:50:10|9594.5|9584.5|9593.8|9583.8|9594.5|9584.5|9593.8|9583.8|2
1638334230000|2021-12-01 04:50:30|9593.5|9583.5|9593.3|9583.3|9593.5|9583.5|9593.1|9583.1|5
1638334240000|2021-12-01 04:50:40|9593.5|9583.5|9594|9584|9594.3|9584.3|9593.5|9583.5|5
1638334270000|2021-12-01 04:51:10|9594.3|9584.3|9594.8|9584.8|9594.8|9584.8|9594|9584|5
1638334280000|2021-12-01 04:51:20|9595|9585|9594.9|9584.9|9595|9585|9594.9|9584.9|2
1638334290000|2021-12-01 04:51:30|9594.5|9584.5|9594.1|9584.1|9594.5|9584.5|9593.8|9583.8|3
1638334300000|2021-12-01 04:51:40|9594.4|9584.4|9594.1|9584.1|9594.4|9584.4|9594.1|9584.1|2
1638334310000|2021-12-01 04:51:50|9593.8|9583.8|9594.5|9584.5|9594.5|9584.5|9593.5|9583.5|4
1638334320000|2021-12-01 04:52:00|9594.4|9584.4|9594|9584|9594.4|9584.4|9594|9584|2
1638334330000|2021-12-01 04:52:10|9593.5|9583.5|9594|9584|9594.3|9584.3|9593.5|9583.5|4
1638334340000|2021-12-01 04:52:20|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1638334350000|2021-12-01 04:52:30|9594|9584|9594|9584|9594|9584|9594|9584|1
1638334370000|2021-12-01 04:52:50|9594.3|9584.3|9595|9585|9595|9585|9594.3|9584.3|3
1638334380000|2021-12-01 04:53:00|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1638334390000|2021-12-01 04:53:10|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9593.8|9583.8|4
1638334400000|2021-12-01 04:53:20|9594|9584|9593.5|9583.5|9594|9584|9593.5|9583.5|2
1638334430000|2021-12-01 04:53:50|9593.1|9583.1|9592.8|9582.8|9593.1|9583.1|9592.4|9582.4|3
1638334460000|2021-12-01 04:54:20|9593|9583|9593.8|9583.8|9593.8|9583.8|9593|9583|2
1638334470000|2021-12-01 04:54:30|9593.4|9583.4|9593.5|9583.5|9593.5|9583.5|9593.4|9583.4|2
1638334480000|2021-12-01 04:54:40|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|1
1638334490000|2021-12-01 04:54:50|9593.5|9583.5|9593.8|9583.8|9593.8|9583.8|9593.5|9583.5|2
1638334500000|2021-12-01 04:55:00|9594.1|9584.1|9594.5|9584.5|9594.5|9584.5|9594.1|9584.1|2
1638334510000|2021-12-01 04:55:10|9594.3|9584.3|9593.8|9583.8|9594.3|9584.3|9593.8|9583.8|2
1638334520000|2021-12-01 04:55:20|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1638334540000|2021-12-01 04:55:40|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|1
1638334550000|2021-12-01 04:55:50|9593.4|9583.4|9593.6|9583.6|9593.6|9583.6|9593.4|9583.4|2
1638334560000|2021-12-01 04:56:00|9593.4|9583.4|9593.3|9583.3|9593.5|9583.5|9593|9583|5
1638334570000|2021-12-01 04:56:10|9593|9583|9593|9583|9593|9583|9592.5|9582.5|4
1638334580000|2021-12-01 04:56:20|9593.4|9583.4|9594|9584|9594|9584|9593.4|9583.4|5
1638334590000|2021-12-01 04:56:30|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|1
1638334620000|2021-12-01 04:57:00|9594|9584|9594.5|9584.5|9594.5|9584.5|9594|9584|2
1638334630000|2021-12-01 04:57:10|9594.3|9584.3|9594.3|9584.3|9594.5|9584.5|9594.3|9584.3|5
1638334640000|2021-12-01 04:57:20|9594.5|9584.5|9593.8|9583.8|9594.5|9584.5|9593.8|9583.8|5
1638334650000|2021-12-01 04:57:30|9594|9584|9594.1|9584.1|9594.5|9584.5|9593.8|9583.8|6
1638334670000|2021-12-01 04:57:50|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|1
1638334680000|2021-12-01 04:58:00|9594.1|9584.1|9596.9|9586.9|9597.8|9587.8|9594.1|9584.1|5
1638334690000|2021-12-01 04:58:10|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|1
1638334730000|2021-12-01 04:58:50|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1638334750000|2021-12-01 04:59:10|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1638334760000|2021-12-01 04:59:20|9596.6|9586.6|9598.4|9588.4|9598.4|9588.4|9596.6|9586.6|4
1638334780000|2021-12-01 04:59:40|9598.1|9588.1|9597.8|9587.8|9598.1|9588.1|9597.8|9587.8|2
1638334790000|2021-12-01 04:59:50|9598|9588|9600.8|9590.8|9600.9|9590.9|9598|9588|3
1638334800000|2021-12-01 05:00:00|9600.5|9590.5|9601.3|9591.3|9601.3|9591.3|9600.5|9590.5|4
1638334810000|2021-12-01 05:00:10|9601|9591|9600.5|9590.5|9601|9591|9600.3|9590.3|8
1638334820000|2021-12-01 05:00:20|9600.8|9590.8|9600.8|9590.8|9601|9591|9600.1|9590.1|10
1638334830000|2021-12-01 05:00:30|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1638334840000|2021-12-01 05:00:40|9600.3|9590.3|9599.5|9589.5|9600.3|9590.3|9599.5|9589.5|2
1638334860000|2021-12-01 05:01:00|9599.3|9589.3|9599.5|9589.5|9599.5|9589.5|9599|9589|3
1638334870000|2021-12-01 05:01:10|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599.5|9589.5|5
1638334880000|2021-12-01 05:01:20|9600|9590|9599.5|9589.5|9600.4|9590.4|9599.5|9589.5|5
1638334890000|2021-12-01 05:01:30|9599.8|9589.8|9600.3|9590.3|9600.3|9590.3|9599.8|9589.8|10
1638334900000|2021-12-01 05:01:40|9600|9590|9599.5|9589.5|9600|9590|9599.5|9589.5|5
1638334910000|2021-12-01 05:01:50|9599.8|9589.8|9598.8|9588.8|9600|9590|9598.4|9588.4|10
1638334920000|2021-12-01 05:02:00|9598.6|9588.6|9598.4|9588.4|9598.6|9588.6|9598.4|9588.4|2
1638334950000|2021-12-01 05:02:30|9598|9588|9598.1|9588.1|9598.1|9588.1|9597.9|9587.9|5
1638334960000|2021-12-01 05:02:40|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|1
1638334970000|2021-12-01 05:02:50|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|9597.5|9587.5|3
1638334980000|2021-12-01 05:03:00|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|1
1638334990000|2021-12-01 05:03:10|9597.4|9587.4|9597.3|9587.3|9597.4|9587.4|9597.3|9587.3|2
1638335000000|2021-12-01 05:03:20|9597|9587|9597|9587|9597|9587|9597|9587|1
1638335020000|2021-12-01 05:03:40|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1638335050000|2021-12-01 05:04:10|9597.1|9587.1|9595.5|9585.5|9597.1|9587.1|9595.5|9585.5|3
1638335060000|2021-12-01 05:04:20|9595.3|9585.3|9595.5|9585.5|9595.8|9585.8|9595|9585|5
1638335070000|2021-12-01 05:04:30|9595.8|9585.8|9593.8|9583.8|9595.8|9585.8|9593.6|9583.6|5
1638335080000|2021-12-01 05:04:40|9595.1|9585.1|9595|9585|9595.3|9585.3|9594.1|9584.1|10
1638335090000|2021-12-01 05:04:50|9594.4|9584.4|9594.8|9584.8|9594.8|9584.8|9594.1|9584.1|6
1638335100000|2021-12-01 05:05:00|9594.4|9584.4|9594.5|9584.5|9595.1|9585.1|9594.3|9584.3|11
1638335110000|2021-12-01 05:05:10|9594.3|9584.3|9594.8|9584.8|9594.8|9584.8|9594.3|9584.3|3
1638335120000|2021-12-01 05:05:20|9594.5|9584.5|9594.5|9584.5|9594.8|9584.8|9594.5|9584.5|6
1638335140000|2021-12-01 05:05:40|9594.3|9584.3|9593.8|9583.8|9594.3|9584.3|9593.8|9583.8|3
1638335150000|2021-12-01 05:05:50|9593.5|9583.5|9593.3|9583.3|9593.5|9583.5|9593|9583|4
1638335160000|2021-12-01 05:06:00|9593|9583|9591.8|9581.8|9593|9583|9591.1|9581.1|3
1638335170000|2021-12-01 05:06:10|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1638335180000|2021-12-01 05:06:20|9591.4|9581.4|9588.5|9578.5|9591.4|9581.4|9588.5|9578.5|9
1638335190000|2021-12-01 05:06:30|9588.8|9578.8|9591.3|9581.3|9591.5|9581.5|9588.8|9578.8|5
1638335200000|2021-12-01 05:06:40|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1638335210000|2021-12-01 05:06:50|9591.8|9581.8|9593|9583|9593|9583|9591.4|9581.4|7
1638335220000|2021-12-01 05:07:00|9593.4|9583.4|9593.3|9583.3|9593.5|9583.5|9593.3|9583.3|3
1638335230000|2021-12-01 05:07:10|9593.6|9583.6|9593.6|9583.6|9594.5|9584.5|9593.6|9583.6|4
1638335250000|2021-12-01 05:07:30|9593.9|9583.9|9593.6|9583.6|9593.9|9583.9|9593.6|9583.6|2
1638335260000|2021-12-01 05:07:40|9593.9|9583.9|9594.8|9584.8|9594.8|9584.8|9593.9|9583.9|3
1638335270000|2021-12-01 05:07:50|9594.3|9584.3|9592.4|9582.4|9594.3|9584.3|9592.4|9582.4|3
1638335290000|2021-12-01 05:08:10|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|9591.5|9581.5|3
1638335300000|2021-12-01 05:08:20|9592.5|9582.5|9593.3|9583.3|9593.5|9583.5|9592.5|9582.5|4
1638335310000|2021-12-01 05:08:30|9593|9583|9591.8|9581.8|9593|9583|9591.8|9581.8|4
1638335320000|2021-12-01 05:08:40|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1638335330000|2021-12-01 05:08:50|9591.8|9581.8|9592.6|9582.6|9592.6|9582.6|9591.8|9581.8|3
1638335340000|2021-12-01 05:09:00|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1638335360000|2021-12-01 05:09:20|9592.8|9582.8|9592|9582|9592.8|9582.8|9592|9582|3
1638335370000|2021-12-01 05:09:30|9590.9|9580.9|9592.1|9582.1|9592.1|9582.1|9590.9|9580.9|5
1638335390000|2021-12-01 05:09:50|9591.5|9581.5|9591.8|9581.8|9591.9|9581.9|9591.5|9581.5|3
1638335400000|2021-12-01 05:10:00|9591.3|9581.3|9590.9|9580.9|9591.3|9581.3|9590.9|9580.9|2
1638335420000|2021-12-01 05:10:20|9590.5|9580.5|9590.1|9580.1|9590.5|9580.5|9590.1|9580.1|2
1638335430000|2021-12-01 05:10:30|9590.4|9580.4|9589.8|9579.8|9590.4|9580.4|9589.8|9579.8|4
1638335440000|2021-12-01 05:10:40|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|1
1638335450000|2021-12-01 05:10:50|9589.8|9579.8|9589.8|9579.8|9589.8|9579.8|9589.8|9579.8|1
1638335460000|2021-12-01 05:11:00|9589.5|9579.5|9587.5|9577.5|9589.5|9579.5|9587.5|9577.5|2
1638335470000|2021-12-01 05:11:10|9587.8|9577.8|9588.5|9578.5|9588.8|9578.8|9587.8|9577.8|5
1638335480000|2021-12-01 05:11:20|9588.3|9578.3|9587.3|9577.3|9588.3|9578.3|9587.1|9577.1|3
1638335490000|2021-12-01 05:11:30|9587.5|9577.5|9587.8|9577.8|9587.8|9577.8|9587.5|9577.5|2
1638335510000|2021-12-01 05:11:50|9587.9|9577.9|9589|9579|9589|9579|9587.9|9577.9|3
1638335520000|2021-12-01 05:12:00|9588.8|9578.8|9587.5|9577.5|9588.9|9578.9|9587.4|9577.4|7
1638335530000|2021-12-01 05:12:10|9586.8|9576.8|9588|9578|9589.3|9579.3|9586.8|9576.8|5
1638335540000|2021-12-01 05:12:20|9587.8|9577.8|9587.9|9577.9|9587.9|9577.9|9586.5|9576.5|4
1638335550000|2021-12-01 05:12:30|9587.6|9577.6|9587.9|9577.9|9587.9|9577.9|9587.6|9577.6|2
1638335560000|2021-12-01 05:12:40|9587.6|9577.6|9587.9|9577.9|9587.9|9577.9|9587.6|9577.6|2
1638335570000|2021-12-01 05:12:50|9588.5|9578.5|9588.1|9578.1|9588.5|9578.5|9588.1|9578.1|2
1638335580000|2021-12-01 05:13:00|9587.9|9577.9|9587.6|9577.6|9587.9|9577.9|9587.6|9577.6|2
1638335590000|2021-12-01 05:13:10|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|1
1638335600000|2021-12-01 05:13:20|9588.1|9578.1|9587.9|9577.9|9588.1|9578.1|9587.9|9577.9|2
1638335610000|2021-12-01 05:13:30|9588|9578|9586.6|9576.6|9588|9578|9585.8|9575.8|7
1638335620000|2021-12-01 05:13:40|9585.5|9575.5|9589.3|9579.3|9589.3|9579.3|9585.5|9575.5|5
1638335630000|2021-12-01 05:13:50|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|1
1638335640000|2021-12-01 05:14:00|9591|9581|9590.8|9580.8|9591.5|9581.5|9590.8|9580.8|4
1638335650000|2021-12-01 05:14:10|9591|9581|9590.8|9580.8|9591|9581|9590.8|9580.8|2
1638335670000|2021-12-01 05:14:30|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|1
1638335700000|2021-12-01 05:15:00|9590.3|9580.3|9589.3|9579.3|9590.3|9580.3|9589.3|9579.3|2
1638335710000|2021-12-01 05:15:10|9589.5|9579.5|9589|9579|9589.5|9579.5|9589|9579|3
1638335720000|2021-12-01 05:15:20|9589.3|9579.3|9590.1|9580.1|9590.1|9580.1|9589.3|9579.3|4
1638335730000|2021-12-01 05:15:30|9589.3|9579.3|9589.8|9579.8|9589.8|9579.8|9589.3|9579.3|3
1638335750000|2021-12-01 05:15:50|9589.3|9579.3|9588.6|9578.6|9589.3|9579.3|9588.6|9578.6|2
1638335770000|2021-12-01 05:16:10|9589.8|9579.8|9588.5|9578.5|9589.8|9579.8|9588.5|9578.5|2
1638335780000|2021-12-01 05:16:20|9588.3|9578.3|9587.6|9577.6|9588.3|9578.3|9587|9577|4
1638335790000|2021-12-01 05:16:30|9588.6|9578.6|9588|9578|9588.6|9578.6|9588|9578|2
1638335800000|2021-12-01 05:16:40|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|1
1638335810000|2021-12-01 05:16:50|9587.4|9577.4|9587.6|9577.6|9587.6|9577.6|9587.4|9577.4|2
1638335820000|2021-12-01 05:17:00|9588|9578|9588.5|9578.5|9588.5|9578.5|9587.5|9577.5|6
1638335830000|2021-12-01 05:17:10|9588.8|9578.8|9588.9|9578.9|9588.9|9578.9|9588.8|9578.8|2
1638335840000|2021-12-01 05:17:20|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|1
1638335870000|2021-12-01 05:17:50|9588.9|9578.9|9588.5|9578.5|9588.9|9578.9|9588.5|9578.5|2
1638335880000|2021-12-01 05:18:00|9588.1|9578.1|9588.4|9578.4|9588.4|9578.4|9587.6|9577.6|4
1638335890000|2021-12-01 05:18:10|9588.3|9578.3|9588.9|9578.9|9589.1|9579.1|9588.1|9578.1|5
1638335900000|2021-12-01 05:18:20|9590.5|9580.5|9588.5|9578.5|9590.5|9580.5|9588.3|9578.3|5
1638335910000|2021-12-01 05:18:30|9588.3|9578.3|9587.6|9577.6|9588.3|9578.3|9587.6|9577.6|4
1638335920000|2021-12-01 05:18:40|9587.9|9577.9|9588.3|9578.3|9588.3|9578.3|9587.9|9577.9|2
1638335940000|2021-12-01 05:19:00|9588|9578|9587.5|9577.5|9588|9578|9587.5|9577.5|2
1638335950000|2021-12-01 05:19:10|9587.3|9577.3|9586.6|9576.6|9587.3|9577.3|9586.6|9576.6|2
1638335960000|2021-12-01 05:19:20|9586.3|9576.3|9586.5|9576.5|9587.3|9577.3|9586.3|9576.3|7
1638335970000|2021-12-01 05:19:30|9586.8|9576.8|9587.6|9577.6|9588.5|9578.5|9586|9576|9
1638335980000|2021-12-01 05:19:40|9587.3|9577.3|9587.6|9577.6|9587.6|9577.6|9587.1|9577.1|3
1638335990000|2021-12-01 05:19:50|9588.4|9578.4|9588|9578|9588.4|9578.4|9588|9578|2
1638336000000|2021-12-01 05:20:00|9586.8|9576.8|9585.8|9575.8|9586.8|9576.8|9585.4|9575.4|4
1638336010000|2021-12-01 05:20:10|9585.6|9575.6|9586.5|9576.5|9587.8|9577.8|9585.4|9575.4|11
1638336020000|2021-12-01 05:20:20|9586.6|9576.6|9585.8|9575.8|9586.6|9576.6|9585.3|9575.3|8
1638336030000|2021-12-01 05:20:30|9585.5|9575.5|9584.8|9574.8|9585.5|9575.5|9584.8|9574.8|2
1638336040000|2021-12-01 05:20:40|9585|9575|9586.3|9576.3|9586.3|9576.3|9584.8|9574.8|7
1638336050000|2021-12-01 05:20:50|9586.1|9576.1|9585.1|9575.1|9586.1|9576.1|9584.3|9574.3|5
1638336060000|2021-12-01 05:21:00|9584.9|9574.9|9584.5|9574.5|9585.1|9575.1|9584.5|9574.5|4
1638336070000|2021-12-01 05:21:10|9584.8|9574.8|9584.8|9574.8|9584.8|9574.8|9584.8|9574.8|1
1638336090000|2021-12-01 05:21:30|9584.9|9574.9|9584.8|9574.8|9585|9575|9584.8|9574.8|4
1638336100000|2021-12-01 05:21:40|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|9583.6|9573.6|3
1638336110000|2021-12-01 05:21:50|9585.5|9575.5|9587.4|9577.4|9588.3|9578.3|9585.5|9575.5|9
1638336120000|2021-12-01 05:22:00|9587.5|9577.5|9587.6|9577.6|9587.9|9577.9|9587.5|9577.5|5
1638336140000|2021-12-01 05:22:20|9587.9|9577.9|9588.5|9578.5|9588.8|9578.8|9587.9|9577.9|3
1638336150000|2021-12-01 05:22:30|9588.3|9578.3|9588.6|9578.6|9588.6|9578.6|9588.1|9578.1|4
1638336170000|2021-12-01 05:22:50|9588.9|9578.9|9588.6|9578.6|9588.9|9578.9|9588.6|9578.6|2
1638336180000|2021-12-01 05:23:00|9588.9|9578.9|9588.6|9578.6|9588.9|9578.9|9588.6|9578.6|2
1638336190000|2021-12-01 05:23:10|9588.8|9578.8|9588.8|9578.8|9588.9|9578.9|9588.6|9578.6|4
1638336200000|2021-12-01 05:23:20|9588.5|9578.5|9587.6|9577.6|9588.5|9578.5|9587.6|9577.6|6
1638336210000|2021-12-01 05:23:30|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|1
1638336220000|2021-12-01 05:23:40|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|1
1638336230000|2021-12-01 05:23:50|9587.4|9577.4|9587.1|9577.1|9587.4|9577.4|9587.1|9577.1|2
1638336240000|2021-12-01 05:24:00|9586.9|9576.9|9587|9577|9587.4|9577.4|9586.9|9576.9|5
1638336250000|2021-12-01 05:24:10|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|1
1638336270000|2021-12-01 05:24:30|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|1
1638336290000|2021-12-01 05:24:50|9587.9|9577.9|9586.5|9576.5|9587.9|9577.9|9586.5|9576.5|6
1638336300000|2021-12-01 05:25:00|9586.1|9576.1|9582.3|9572.3|9586.1|9576.1|9582.3|9572.3|7
1638336310000|2021-12-01 05:25:10|9582.5|9572.5|9583.4|9573.4|9583.4|9573.4|9582.5|9572.5|4
1638336320000|2021-12-01 05:25:20|9583|9573|9582.5|9572.5|9583|9573|9582.5|9572.5|3
1638336330000|2021-12-01 05:25:30|9582.8|9572.8|9583|9573|9583.3|9573.3|9582.8|9572.8|5
1638336340000|2021-12-01 05:25:40|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1638336350000|2021-12-01 05:25:50|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|1
1638336360000|2021-12-01 05:26:00|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1638336380000|2021-12-01 05:26:20|9581.9|9571.9|9581.1|9571.1|9581.9|9571.9|9580.8|9570.8|3
1638336390000|2021-12-01 05:26:30|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581|9571|3
1638336400000|2021-12-01 05:26:40|9581|9571|9582.4|9572.4|9582.5|9572.5|9581|9571|7
1638336410000|2021-12-01 05:26:50|9582.6|9572.6|9582.5|9572.5|9582.8|9572.8|9582.5|9572.5|3
1638336430000|2021-12-01 05:27:10|9582.3|9572.3|9581.8|9571.8|9582.3|9572.3|9581.8|9571.8|4
1638336440000|2021-12-01 05:27:20|9582|9572|9581.8|9571.8|9582.4|9572.4|9581.8|9571.8|4
1638336450000|2021-12-01 05:27:30|9582|9572|9580.8|9570.8|9582.4|9572.4|9580.8|9570.8|6
1638336460000|2021-12-01 05:27:40|9580.9|9570.9|9581.1|9571.1|9581.4|9571.4|9580.5|9570.5|7
1638336470000|2021-12-01 05:27:50|9581.4|9571.4|9579.8|9569.8|9581.4|9571.4|9579.8|9569.8|5
1638336480000|2021-12-01 05:28:00|9581|9571|9580.8|9570.8|9582|9572|9580.8|9570.8|4
1638336490000|2021-12-01 05:28:10|9580.5|9570.5|9580.8|9570.8|9580.8|9570.8|9580.5|9570.5|2
1638336510000|2021-12-01 05:28:30|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|1
1638336520000|2021-12-01 05:28:40|9580.3|9570.3|9580.8|9570.8|9581.3|9571.3|9580.3|9570.3|3
1638336530000|2021-12-01 05:28:50|9581.1|9571.1|9581.3|9571.3|9581.3|9571.3|9580.8|9570.8|4
1638336540000|2021-12-01 05:29:00|9581.5|9571.5|9581.1|9571.1|9581.8|9571.8|9581.1|9571.1|4
1638336550000|2021-12-01 05:29:10|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|1
1638336560000|2021-12-01 05:29:20|9581.1|9571.1|9581.1|9571.1|9581.4|9571.4|9581.1|9571.1|3
1638336570000|2021-12-01 05:29:30|9581.4|9571.4|9581.9|9571.9|9581.9|9571.9|9581.4|9571.4|2
1638336580000|2021-12-01 05:29:40|9581.5|9571.5|9581.1|9571.1|9581.5|9571.5|9580|9570|5
1638336590000|2021-12-01 05:29:50|9581|9571|9580|9570|9581|9571|9579.8|9569.8|4
1638336600000|2021-12-01 05:30:00|9580.3|9570.3|9576.5|9566.5|9580.3|9570.3|9569.9|9559.9|26
1638336610000|2021-12-01 05:30:10|9577.6|9567.6|9580|9570|9580|9570|9576.9|9566.9|17
1638336620000|2021-12-01 05:30:20|9579.8|9569.8|9573|9563|9581|9571|9572.5|9562.5|22
1638336630000|2021-12-01 05:30:30|9573.4|9563.4|9576.3|9566.3|9576.3|9566.3|9569|9559|21
1638336640000|2021-12-01 05:30:40|9576.5|9566.5|9572.3|9562.3|9576.5|9566.5|9571.8|9561.8|23
1638336650000|2021-12-01 05:30:50|9572|9562|9574.9|9564.9|9575|9565|9571.5|9561.5|20
1638336660000|2021-12-01 05:31:00|9575.8|9565.8|9574|9564|9577.5|9567.5|9573.8|9563.8|15
1638336670000|2021-12-01 05:31:10|9573.8|9563.8|9572.3|9562.3|9574.6|9564.6|9572|9562|14
1638336680000|2021-12-01 05:31:20|9572|9562|9571.8|9561.8|9572.8|9562.8|9571.3|9561.3|17
1638336690000|2021-12-01 05:31:30|9572|9562|9571.6|9561.6|9572.5|9562.5|9569.8|9559.8|19
1638336700000|2021-12-01 05:31:40|9571.4|9561.4|9570.1|9560.1|9571.4|9561.4|9569.6|9559.6|15
1638336710000|2021-12-01 05:31:50|9569.8|9559.8|9570.8|9560.8|9570.9|9560.9|9569.3|9559.3|19
1638336720000|2021-12-01 05:32:00|9571|9561|9573.1|9563.1|9573.6|9563.6|9571|9561|20
1638336730000|2021-12-01 05:32:10|9573|9563|9571.4|9561.4|9573|9563|9570.6|9560.6|11
1638336740000|2021-12-01 05:32:20|9571.8|9561.8|9571.5|9561.5|9572.8|9562.8|9571.5|9561.5|12
1638336750000|2021-12-01 05:32:30|9571.8|9561.8|9570.3|9560.3|9571.8|9561.8|9569.8|9559.8|13
1638336760000|2021-12-01 05:32:40|9570.5|9560.5|9570.1|9560.1|9571.1|9561.1|9570.1|9560.1|9
1638336770000|2021-12-01 05:32:50|9570.5|9560.5|9571.4|9561.4|9571.4|9561.4|9570.1|9560.1|7
1638336780000|2021-12-01 05:33:00|9571.6|9561.6|9572.9|9562.9|9574.6|9564.6|9571.6|9561.6|12
1638336790000|2021-12-01 05:33:10|9572.5|9562.5|9571.9|9561.9|9572.5|9562.5|9571.9|9561.9|5
1638336800000|2021-12-01 05:33:20|9571.6|9561.6|9572.4|9562.4|9572.4|9562.4|9571.6|9561.6|4
1638336810000|2021-12-01 05:33:30|9572.6|9562.6|9569.1|9559.1|9572.6|9562.6|9569.1|9559.1|12
1638336820000|2021-12-01 05:33:40|9570|9560|9569.8|9559.8|9571.1|9561.1|9569.5|9559.5|8
1638336830000|2021-12-01 05:33:50|9569.3|9559.3|9569.4|9559.4|9569.4|9559.4|9569.3|9559.3|2
1638336840000|2021-12-01 05:34:00|9569.5|9559.5|9572.4|9562.4|9572.4|9562.4|9569.3|9559.3|17
1638336850000|2021-12-01 05:34:10|9572.5|9562.5|9575.4|9565.4|9575.6|9565.6|9572.5|9562.5|14
1638336860000|2021-12-01 05:34:20|9575|9565|9573.8|9563.8|9576.6|9566.6|9572.9|9562.9|19
1638336870000|2021-12-01 05:34:30|9574|9564|9575.6|9565.6|9575.6|9565.6|9573.8|9563.8|16
1638336880000|2021-12-01 05:34:40|9575.8|9565.8|9574.4|9564.4|9575.8|9565.8|9574.4|9564.4|11
1638336890000|2021-12-01 05:34:50|9574.9|9564.9|9575.3|9565.3|9575.3|9565.3|9574.4|9564.4|8
1638336900000|2021-12-01 05:35:00|9575.4|9565.4|9576.3|9566.3|9578.1|9568.1|9575.4|9565.4|21
1638336910000|2021-12-01 05:35:10|9576.5|9566.5|9574.3|9564.3|9577|9567|9574.3|9564.3|12
1638336920000|2021-12-01 05:35:20|9574.5|9564.5|9574.3|9564.3|9575|9565|9574|9564|6
1638336930000|2021-12-01 05:35:30|9575.9|9565.9|9576.5|9566.5|9577.5|9567.5|9575.8|9565.8|13
1638336940000|2021-12-01 05:35:40|9576.1|9566.1|9574.6|9564.6|9576.1|9566.1|9573.8|9563.8|10
1638336950000|2021-12-01 05:35:50|9573.9|9563.9|9573.9|9563.9|9576|9566|9573.9|9563.9|14
1638336960000|2021-12-01 05:36:00|9573.6|9563.6|9571.3|9561.3|9573.6|9563.6|9570.8|9560.8|15
1638336970000|2021-12-01 05:36:10|9570.5|9560.5|9569.8|9559.8|9571.6|9561.6|9569.8|9559.8|11
1638336980000|2021-12-01 05:36:20|9569.5|9559.5|9569.9|9559.9|9570.3|9560.3|9569|9559|11
1638336990000|2021-12-01 05:36:30|9569.6|9559.6|9569.1|9559.1|9569.6|9559.6|9568.6|9558.6|5
1638337000000|2021-12-01 05:36:40|9568.5|9558.5|9567.3|9557.3|9568.5|9558.5|9567.3|9557.3|11
1638337010000|2021-12-01 05:36:50|9566.9|9556.9|9567.1|9557.1|9567.3|9557.3|9566.9|9556.9|7
1638337020000|2021-12-01 05:37:00|9567|9557|9565.8|9555.8|9567|9557|9564.3|9554.3|10
1638337030000|2021-12-01 05:37:10|9566.1|9556.1|9564.5|9554.5|9566.1|9556.1|9564.3|9554.3|16
1638337040000|2021-12-01 05:37:20|9564.1|9554.1|9562.8|9552.8|9564.9|9554.9|9561.9|9551.9|17
1638337050000|2021-12-01 05:37:30|9562.5|9552.5|9562|9552|9562.5|9552.5|9561.4|9551.4|11
1638337060000|2021-12-01 05:37:40|9562.3|9552.3|9564.3|9554.3|9564.3|9554.3|9562|9552|10
1638337070000|2021-12-01 05:37:50|9564.8|9554.8|9565|9555|9566.8|9556.8|9564.8|9554.8|10
1638337080000|2021-12-01 05:38:00|9565.3|9555.3|9566.4|9556.4|9566.4|9556.4|9565.3|9555.3|9
1638337090000|2021-12-01 05:38:10|9566.8|9556.8|9567.8|9557.8|9567.8|9557.8|9566.8|9556.8|8
1638337100000|2021-12-01 05:38:20|9568.4|9558.4|9570.1|9560.1|9570.6|9560.6|9568.4|9558.4|10
1638337110000|2021-12-01 05:38:30|9569.8|9559.8|9571.5|9561.5|9571.5|9561.5|9569.8|9559.8|7
1638337120000|2021-12-01 05:38:40|9571.8|9561.8|9571.5|9561.5|9571.8|9561.8|9571.5|9561.5|2
1638337130000|2021-12-01 05:38:50|9571.6|9561.6|9572.3|9562.3|9572.3|9562.3|9571.6|9561.6|3
1638337140000|2021-12-01 05:39:00|9572.5|9562.5|9573.6|9563.6|9573.8|9563.8|9572.5|9562.5|6
1638337160000|2021-12-01 05:39:20|9573.4|9563.4|9571.4|9561.4|9573.4|9563.4|9571.4|9561.4|6
1638337170000|2021-12-01 05:39:30|9571.1|9561.1|9572.9|9562.9|9572.9|9562.9|9570.9|9560.9|10
1638337180000|2021-12-01 05:39:40|9572.8|9562.8|9571.1|9561.1|9573|9563|9571.1|9561.1|11
1638337190000|2021-12-01 05:39:50|9571.4|9561.4|9571.5|9561.5|9571.8|9561.8|9570.5|9560.5|10
1638337200000|2021-12-01 05:40:00|9571.6|9561.6|9572.4|9562.4|9572.4|9562.4|9571.6|9561.6|3
1638337210000|2021-12-01 05:40:10|9572.6|9562.6|9572.6|9562.6|9572.6|9562.6|9572.6|9562.6|1
1638337220000|2021-12-01 05:40:20|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|1
1638337230000|2021-12-01 05:40:30|9573.1|9563.1|9573.9|9563.9|9573.9|9563.9|9573.1|9563.1|4
1638337240000|2021-12-01 05:40:40|9573.4|9563.4|9573|9563|9573.5|9563.5|9573|9563|5
1638337250000|2021-12-01 05:40:50|9573.3|9563.3|9571.6|9561.6|9573.4|9563.4|9571.6|9561.6|6
1638337260000|2021-12-01 05:41:00|9571.5|9561.5|9570.9|9560.9|9572.8|9562.8|9570.9|9560.9|10
1638337270000|2021-12-01 05:41:10|9571.1|9561.1|9571.1|9561.1|9571.8|9561.8|9570.9|9560.9|5
1638337280000|2021-12-01 05:41:20|9570.9|9560.9|9570.3|9560.3|9570.9|9560.9|9570.3|9560.3|6
1638337290000|2021-12-01 05:41:30|9570|9560|9569.5|9559.5|9570|9560|9569.5|9559.5|2
1638337300000|2021-12-01 05:41:40|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569|9559|3
1638337320000|2021-12-01 05:42:00|9569.5|9559.5|9569.6|9559.6|9570.3|9560.3|9569.5|9559.5|5
1638337330000|2021-12-01 05:42:10|9569.3|9559.3|9569|9559|9569.3|9559.3|9568.8|9558.8|4
1638337340000|2021-12-01 05:42:20|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569|9559|3
1638337350000|2021-12-01 05:42:30|9569.6|9559.6|9570.9|9560.9|9570.9|9560.9|9569.6|9559.6|6
1638337360000|2021-12-01 05:42:40|9570.6|9560.6|9569.5|9559.5|9570.6|9560.6|9569.3|9559.3|3
1638337370000|2021-12-01 05:42:50|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1638337380000|2021-12-01 05:43:00|9569|9559|9569.9|9559.9|9570.6|9560.6|9569|9559|10
1638337390000|2021-12-01 05:43:10|9570|9560|9570.6|9560.6|9570.8|9560.8|9569.9|9559.9|8
1638337400000|2021-12-01 05:43:20|9570.8|9560.8|9571|9561|9571.3|9561.3|9570.8|9560.8|6
1638337410000|2021-12-01 05:43:30|9571.3|9561.3|9571.5|9561.5|9571.5|9561.5|9571.3|9561.3|4
1638337420000|2021-12-01 05:43:40|9571.1|9561.1|9570.8|9560.8|9571.1|9561.1|9570.8|9560.8|2
1638337430000|2021-12-01 05:43:50|9571|9561|9571.6|9561.6|9571.6|9561.6|9571|9561|3
1638337440000|2021-12-01 05:44:00|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|1
1638337450000|2021-12-01 05:44:10|9571.6|9561.6|9569.8|9559.8|9571.6|9561.6|9569.8|9559.8|5
1638337460000|2021-12-01 05:44:20|9569.9|9559.9|9570.9|9560.9|9571.3|9561.3|9569.9|9559.9|6
1638337500000|2021-12-01 05:45:00|9571.3|9561.3|9575.8|9565.8|9576.5|9566.5|9571.3|9561.3|15
1638337510000|2021-12-01 05:45:10|9575.9|9565.9|9576.5|9566.5|9576.5|9566.5|9575|9565|9
1638337520000|2021-12-01 05:45:20|9576|9566|9576|9566|9576|9566|9576|9566|1
1638337530000|2021-12-01 05:45:30|9575.8|9565.8|9578.1|9568.1|9578.1|9568.1|9575.8|9565.8|16
1638337540000|2021-12-01 05:45:40|9577.4|9567.4|9576.6|9566.6|9577.4|9567.4|9575.8|9565.8|12
1638337550000|2021-12-01 05:45:50|9576.9|9566.9|9577.5|9567.5|9578.3|9568.3|9576.6|9566.6|10
1638337560000|2021-12-01 05:46:00|9577.1|9567.1|9571.5|9561.5|9577.1|9567.1|9571.3|9561.3|12
1638337570000|2021-12-01 05:46:10|9571.3|9561.3|9570.8|9560.8|9571.3|9561.3|9569.8|9559.8|9
1638337580000|2021-12-01 05:46:20|9570.5|9560.5|9569.5|9559.5|9570.5|9560.5|9569.5|9559.5|4
1638337590000|2021-12-01 05:46:30|9569.3|9559.3|9567.1|9557.1|9569.3|9559.3|9567.1|9557.1|8
1638337600000|2021-12-01 05:46:40|9567.4|9557.4|9566.6|9556.6|9567.4|9557.4|9566.1|9556.1|8
1638337610000|2021-12-01 05:46:50|9566.1|9556.1|9564.3|9554.3|9566.1|9556.1|9563.5|9553.5|6
1638337620000|2021-12-01 05:47:00|9564.8|9554.8|9565.8|9555.8|9566|9556|9564.3|9554.3|10
1638337630000|2021-12-01 05:47:10|9565.3|9555.3|9564.4|9554.4|9565.5|9555.5|9564.4|9554.4|6
1638337640000|2021-12-01 05:47:20|9564.8|9554.8|9565.3|9555.3|9565.8|9555.8|9564.8|9554.8|12
1638337650000|2021-12-01 05:47:30|9565.5|9555.5|9563.8|9553.8|9565.8|9555.8|9563.8|9553.8|12
1638337660000|2021-12-01 05:47:40|9564|9554|9565|9555|9565|9555|9564|9554|10
1638337670000|2021-12-01 05:47:50|9565.1|9555.1|9565.3|9555.3|9566|9556|9563.3|9553.3|19
1638337680000|2021-12-01 05:48:00|9565.5|9555.5|9566.3|9556.3|9567|9557|9565.3|9555.3|8
1638337690000|2021-12-01 05:48:10|9565.5|9555.5|9562.5|9552.5|9565.5|9555.5|9562.3|9552.3|10
1638337700000|2021-12-01 05:48:20|9562.3|9552.3|9562|9552|9562.3|9552.3|9562|9552|4
1638337710000|2021-12-01 05:48:30|9562.5|9552.5|9562|9552|9562.5|9552.5|9562|9552|7
1638337720000|2021-12-01 05:48:40|9562.5|9552.5|9562.4|9552.4|9562.6|9552.6|9562.4|9552.4|3
1638337730000|2021-12-01 05:48:50|9562.1|9552.1|9563|9553|9563.1|9553.1|9562.1|9552.1|6
1638337740000|2021-12-01 05:49:00|9563.5|9553.5|9562.4|9552.4|9563.5|9553.5|9562|9552|14
1638337750000|2021-12-01 05:49:10|9562.8|9552.8|9563|9553|9563.3|9553.3|9562.8|9552.8|3
1638337760000|2021-12-01 05:49:20|9562.6|9552.6|9562.6|9552.6|9562.6|9552.6|9562.6|9552.6|1
1638337770000|2021-12-01 05:49:30|9563|9553|9562.8|9552.8|9563|9553|9562.5|9552.5|4
1638337780000|2021-12-01 05:49:40|9562.5|9552.5|9561.4|9551.4|9562.5|9552.5|9560.5|9550.5|8
1638337790000|2021-12-01 05:49:50|9561.6|9551.6|9563.6|9553.6|9564.3|9554.3|9561.6|9551.6|9
1638337800000|2021-12-01 05:50:00|9563.4|9553.4|9561.8|9551.8|9563.4|9553.4|9561.1|9551.1|14
1638337810000|2021-12-01 05:50:10|9562|9552|9561.6|9551.6|9562.8|9552.8|9561.5|9551.5|12
1638337820000|2021-12-01 05:50:20|9562.1|9552.1|9563.1|9553.1|9563.1|9553.1|9561.8|9551.8|9
1638337830000|2021-12-01 05:50:30|9563.5|9553.5|9563.4|9553.4|9563.5|9553.5|9563.3|9553.3|3
1638337840000|2021-12-01 05:50:40|9562.3|9552.3|9561.9|9551.9|9563.4|9553.4|9561.9|9551.9|6
1638337850000|2021-12-01 05:50:50|9562.6|9552.6|9562.9|9552.9|9563.1|9553.1|9561.1|9551.1|15
1638337860000|2021-12-01 05:51:00|9562.6|9552.6|9564.4|9554.4|9565.8|9555.8|9562.1|9552.1|17
1638337870000|2021-12-01 05:51:10|9564.3|9554.3|9562.9|9552.9|9564.4|9554.4|9562.6|9552.6|12
1638337880000|2021-12-01 05:51:20|9562.6|9552.6|9563.4|9553.4|9563.4|9553.4|9562.6|9552.6|3
1638337890000|2021-12-01 05:51:30|9562.6|9552.6|9561.9|9551.9|9563.1|9553.1|9561.9|9551.9|7
1638337900000|2021-12-01 05:51:40|9561.6|9551.6|9561.6|9551.6|9562.6|9552.6|9561.4|9551.4|9
1638337910000|2021-12-01 05:51:50|9561.4|9551.4|9559.4|9549.4|9561.4|9551.4|9558.9|9548.9|8
1638337920000|2021-12-01 05:52:00|9559.1|9549.1|9559.3|9549.3|9559.3|9549.3|9558.1|9548.1|8
1638337930000|2021-12-01 05:52:10|9559.1|9549.1|9558.6|9548.6|9559.1|9549.1|9557.1|9547.1|15
1638337940000|2021-12-01 05:52:20|9558.3|9548.3|9558|9548|9558.5|9548.5|9558|9548|6
1638337950000|2021-12-01 05:52:30|9557.6|9547.6|9557.4|9547.4|9557.6|9547.6|9557.4|9547.4|4
1638337960000|2021-12-01 05:52:40|9557.5|9547.5|9557.1|9547.1|9558.4|9548.4|9557.1|9547.1|6
1638337970000|2021-12-01 05:52:50|9557.4|9547.4|9557.8|9547.8|9557.8|9547.8|9557.4|9547.4|3
1638337980000|2021-12-01 05:53:00|9558|9548|9557.1|9547.1|9558|9548|9557.1|9547.1|4
1638337990000|2021-12-01 05:53:10|9556.9|9546.9|9557.4|9547.4|9558|9548|9556.9|9546.9|8
1638338000000|2021-12-01 05:53:20|9557.5|9547.5|9558|9548|9558|9548|9557.4|9547.4|4
1638338010000|2021-12-01 05:53:30|9558.3|9548.3|9558.5|9548.5|9558.8|9548.8|9558.3|9548.3|6
1638338020000|2021-12-01 05:53:40|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1638338030000|2021-12-01 05:53:50|9558.4|9548.4|9558.8|9548.8|9558.8|9548.8|9558.4|9548.4|4
1638338040000|2021-12-01 05:54:00|9558.5|9548.5|9558.3|9548.3|9558.8|9548.8|9558.3|9548.3|6
1638338050000|2021-12-01 05:54:10|9557.6|9547.6|9557.8|9547.8|9557.8|9547.8|9557.6|9547.6|2
1638338060000|2021-12-01 05:54:20|9557.6|9547.6|9557.1|9547.1|9557.6|9547.6|9557.1|9547.1|3
1638338070000|2021-12-01 05:54:30|9556.6|9546.6|9556.1|9546.1|9556.6|9546.6|9555.9|9545.9|4
1638338080000|2021-12-01 05:54:40|9556.5|9546.5|9556.8|9546.8|9556.8|9546.8|9556.5|9546.5|2
1638338100000|2021-12-01 05:55:00|9557|9547|9557.1|9547.1|9557.3|9547.3|9557|9547|4
1638338110000|2021-12-01 05:55:10|9557.4|9547.4|9557.9|9547.9|9558.4|9548.4|9557.4|9547.4|4
1638338120000|2021-12-01 05:55:20|9557.6|9547.6|9557.8|9547.8|9557.8|9547.8|9557.6|9547.6|2
1638338130000|2021-12-01 05:55:30|9557.5|9547.5|9557.6|9547.6|9557.6|9547.6|9557.5|9547.5|2
1638338140000|2021-12-01 05:55:40|9557.9|9547.9|9558.4|9548.4|9558.4|9548.4|9557.9|9547.9|3
1638338150000|2021-12-01 05:55:50|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1638338160000|2021-12-01 05:56:00|9558.4|9548.4|9560.4|9550.4|9560.4|9550.4|9558.4|9548.4|5
1638338170000|2021-12-01 05:56:10|9559.9|9549.9|9560.8|9550.8|9560.8|9550.8|9559.8|9549.8|4
1638338180000|2021-12-01 05:56:20|9560.3|9550.3|9560.5|9550.5|9560.8|9550.8|9560.3|9550.3|4
1638338190000|2021-12-01 05:56:30|9560.9|9550.9|9560.9|9550.9|9560.9|9550.9|9560.9|9550.9|1
1638338200000|2021-12-01 05:56:40|9559.6|9549.6|9560.1|9550.1|9560.1|9550.1|9559|9549|5
1638338210000|2021-12-01 05:56:50|9560.5|9550.5|9563|9553|9563.3|9553.3|9560.5|9550.5|6
1638338220000|2021-12-01 05:57:00|9563.5|9553.5|9569|9559|9569.8|9559.8|9563.5|9553.5|22
1638338230000|2021-12-01 05:57:10|9569.1|9559.1|9563.9|9553.9|9569.9|9559.9|9563.9|9553.9|21
1638338240000|2021-12-01 05:57:20|9563.3|9553.3|9563.5|9553.5|9563.8|9553.8|9562.8|9552.8|12
1638338250000|2021-12-01 05:57:30|9563.9|9553.9|9563.5|9553.5|9564.8|9554.8|9563.5|9553.5|9
1638338260000|2021-12-01 05:57:40|9563.8|9553.8|9563.9|9553.9|9566|9556|9563.8|9553.8|7
1638338270000|2021-12-01 05:57:50|9564.5|9554.5|9562.6|9552.6|9565.5|9555.5|9562.6|9552.6|10
1638338280000|2021-12-01 05:58:00|9563|9553|9562.4|9552.4|9563.5|9553.5|9562.1|9552.1|10
1638338290000|2021-12-01 05:58:10|9562.5|9552.5|9563.4|9553.4|9563.4|9553.4|9562.4|9552.4|6
1638338300000|2021-12-01 05:58:20|9563|9553|9562.5|9552.5|9563|9553|9562.5|9552.5|3
1638338310000|2021-12-01 05:58:30|9562.6|9552.6|9563.1|9553.1|9564|9554|9562.6|9552.6|7
1638338320000|2021-12-01 05:58:40|9563.6|9553.6|9564.9|9554.9|9565|9555|9563.1|9553.1|9
1638338330000|2021-12-01 05:58:50|9564.4|9554.4|9563.5|9553.5|9564.4|9554.4|9562.4|9552.4|9
1638338340000|2021-12-01 05:59:00|9564|9554|9564|9554|9564|9554|9563.3|9553.3|6
1638338350000|2021-12-01 05:59:10|9564.3|9554.3|9565|9555|9565|9555|9564.3|9554.3|7
1638338360000|2021-12-01 05:59:20|9565.5|9555.5|9565.1|9555.1|9567|9557|9565.1|9555.1|11
1638338370000|2021-12-01 05:59:30|9565.8|9555.8|9566.8|9556.8|9567.4|9557.4|9565.8|9555.8|7
1638338380000|2021-12-01 05:59:40|9567.4|9557.4|9566.9|9556.9|9567.8|9557.8|9566.9|9556.9|6
1638338390000|2021-12-01 05:59:50|9567|9557|9566|9556|9567.8|9557.8|9565.6|9555.6|8
1638338400000|2021-12-01 06:00:00|9566.3|9556.3|9566.9|9556.9|9567.4|9557.4|9566.1|9556.1|11
1638338410000|2021-12-01 06:00:10|9566.6|9556.6|9566.6|9556.6|9567.1|9557.1|9566.6|9556.6|5
1638338420000|2021-12-01 06:00:20|9566.4|9556.4|9566.4|9556.4|9566.6|9556.6|9564.9|9554.9|7
1638338430000|2021-12-01 06:00:30|9565.9|9555.9|9566.1|9556.1|9567|9557|9565.9|9555.9|7
1638338440000|2021-12-01 06:00:40|9566|9556|9566.3|9556.3|9566.5|9556.5|9565|9555|8
1638338450000|2021-12-01 06:00:50|9566.5|9556.5|9568|9558|9568.8|9558.8|9566.4|9556.4|15
1638338460000|2021-12-01 06:01:00|9568.4|9558.4|9570.8|9560.8|9570.8|9560.8|9567.4|9557.4|17
1638338470000|2021-12-01 06:01:10|9570.5|9560.5|9569.3|9559.3|9571.3|9561.3|9568.1|9558.1|17
1638338480000|2021-12-01 06:01:20|9569|9559|9566|9556|9569|9559|9566|9556|10
1638338490000|2021-12-01 06:01:30|9566.6|9556.6|9566.3|9556.3|9566.6|9556.6|9566.3|9556.3|2
1638338500000|2021-12-01 06:01:40|9566.8|9556.8|9566.3|9556.3|9567|9557|9566.3|9556.3|13
1638338510000|2021-12-01 06:01:50|9566|9556|9565|9555|9566|9556|9565|9555|2
1638338520000|2021-12-01 06:02:00|9564.8|9554.8|9564.3|9554.3|9565.6|9555.6|9563.9|9553.9|9
1638338530000|2021-12-01 06:02:10|9564.5|9554.5|9566.6|9556.6|9567.9|9557.9|9564.5|9554.5|13
1638338540000|2021-12-01 06:02:20|9566.9|9556.9|9567.5|9557.5|9568.5|9558.5|9566.9|9556.9|7
1638338550000|2021-12-01 06:02:30|9567.3|9557.3|9566.3|9556.3|9567.3|9557.3|9565.8|9555.8|11
1638338560000|2021-12-01 06:02:40|9566.5|9556.5|9566.3|9556.3|9567.3|9557.3|9566|9556|9
1638338570000|2021-12-01 06:02:50|9566|9556|9566|9556|9566|9556|9565.8|9555.8|3
1638338580000|2021-12-01 06:03:00|9565.5|9555.5|9563|9553|9565.5|9555.5|9562.8|9552.8|11
1638338590000|2021-12-01 06:03:10|9562.8|9552.8|9561.3|9551.3|9562.8|9552.8|9561.3|9551.3|8
1638338600000|2021-12-01 06:03:20|9561.5|9551.5|9561.3|9551.3|9561.5|9551.5|9561.3|9551.3|2
1638338610000|2021-12-01 06:03:30|9561|9551|9556|9546|9561|9551|9556|9546|11
1638338620000|2021-12-01 06:03:40|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|9556|9546|3
1638338630000|2021-12-01 06:03:50|9556.5|9546.5|9556.5|9546.5|9556.9|9546.9|9556.5|9546.5|5
1638338640000|2021-12-01 06:04:00|9556.6|9546.6|9558.5|9548.5|9558.5|9548.5|9556.6|9546.6|5
1638338650000|2021-12-01 06:04:10|9559.1|9549.1|9559|9549|9559.1|9549.1|9557.8|9547.8|6
1638338660000|2021-12-01 06:04:20|9558.8|9548.8|9558|9548|9558.8|9548.8|9558|9548|5
1638338670000|2021-12-01 06:04:30|9558.8|9548.8|9558.8|9548.8|9559.9|9549.9|9558.8|9548.8|13
1638338680000|2021-12-01 06:04:40|9558.5|9548.5|9556.9|9546.9|9558.5|9548.5|9556.9|9546.9|6
1638338690000|2021-12-01 06:04:50|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|1
1638338700000|2021-12-01 06:05:00|9557.4|9547.4|9557.1|9547.1|9557.4|9547.4|9557.1|9547.1|6
1638338710000|2021-12-01 06:05:10|9556.9|9546.9|9556.9|9546.9|9557.1|9547.1|9555.9|9545.9|7
1638338720000|2021-12-01 06:05:20|9557.1|9547.1|9556.6|9546.6|9557.4|9547.4|9556.6|9546.6|5
1638338730000|2021-12-01 06:05:30|9551.5|9541.5|9551.6|9541.6|9552.5|9542.5|9551.3|9541.3|14
1638338740000|2021-12-01 06:05:40|9552|9542|9551.8|9541.8|9553|9543|9550.8|9540.8|13
1638338750000|2021-12-01 06:05:50|9552.1|9542.1|9551.1|9541.1|9552.3|9542.3|9550.9|9540.9|10
1638338760000|2021-12-01 06:06:00|9552.3|9542.3|9551.3|9541.3|9552.4|9542.4|9551.3|9541.3|5
1638338770000|2021-12-01 06:06:10|9551.5|9541.5|9551|9541|9551.5|9541.5|9550|9540|13
1638338780000|2021-12-01 06:06:20|9551.1|9541.1|9551.5|9541.5|9551.5|9541.5|9550|9540|5
1638338790000|2021-12-01 06:06:30|9551.8|9541.8|9552.4|9542.4|9552.4|9542.4|9551.8|9541.8|3
1638338800000|2021-12-01 06:06:40|9552|9542|9552.3|9542.3|9552.5|9542.5|9551.8|9541.8|6
1638338810000|2021-12-01 06:06:50|9552|9542|9552|9542|9552.3|9542.3|9552|9542|5
1638338820000|2021-12-01 06:07:00|9551.8|9541.8|9552|9542|9552|9542|9551.8|9541.8|2
1638338830000|2021-12-01 06:07:10|9551.8|9541.8|9551.3|9541.3|9552|9542|9551|9541|5
1638338840000|2021-12-01 06:07:20|9551.5|9541.5|9551.3|9541.3|9552|9542|9551.3|9541.3|8
1638338850000|2021-12-01 06:07:30|9551.5|9541.5|9549.9|9539.9|9551.5|9541.5|9548.3|9538.3|12
1638338860000|2021-12-01 06:07:40|9548.5|9538.5|9547.8|9537.8|9550.8|9540.8|9547.8|9537.8|18
1638338870000|2021-12-01 06:07:50|9547.3|9537.3|9547|9537|9547.4|9537.4|9546.8|9536.8|10
1638338880000|2021-12-01 06:08:00|9547.3|9537.3|9553.3|9543.3|9553.3|9543.3|9547.3|9537.3|15
1638338890000|2021-12-01 06:08:10|9553|9543|9552.1|9542.1|9553|9543|9551|9541|10
1638338900000|2021-12-01 06:08:20|9551.6|9541.6|9552.6|9542.6|9552.6|9542.6|9551.5|9541.5|8
1638338910000|2021-12-01 06:08:30|9552.9|9542.9|9552.6|9542.6|9552.9|9542.9|9552.6|9542.6|2
1638338920000|2021-12-01 06:08:40|9552.3|9542.3|9549.6|9539.6|9552.3|9542.3|9549.6|9539.6|11
1638338930000|2021-12-01 06:08:50|9550.1|9540.1|9550.3|9540.3|9550.9|9540.9|9550.1|9540.1|10
1638338940000|2021-12-01 06:09:00|9549.9|9539.9|9549|9539|9550.8|9540.8|9548.4|9538.4|12
1638338950000|2021-12-01 06:09:10|9548.5|9538.5|9546.9|9536.9|9549|9539|9546.9|9536.9|6
1638338960000|2021-12-01 06:09:20|9547.1|9537.1|9545.8|9535.8|9548|9538|9545.5|9535.5|19
1638338970000|2021-12-01 06:09:30|9546.3|9536.3|9545.4|9535.4|9546.3|9536.3|9545.3|9535.3|7
1638338980000|2021-12-01 06:09:40|9545.6|9535.6|9549.1|9539.1|9550|9540|9545.6|9535.6|20
1638338990000|2021-12-01 06:09:50|9549.4|9539.4|9550.1|9540.1|9550.1|9540.1|9548.1|9538.1|9
1638339000000|2021-12-01 06:10:00|9551.3|9541.3|9548.1|9538.1|9551.8|9541.8|9548.1|9538.1|12
1638339010000|2021-12-01 06:10:10|9547.6|9537.6|9549.1|9539.1|9549.1|9539.1|9547.3|9537.3|10
1638339020000|2021-12-01 06:10:20|9548.8|9538.8|9549.1|9539.1|9550.1|9540.1|9547.8|9537.8|12
1638339030000|2021-12-01 06:10:30|9549.6|9539.6|9551.1|9541.1|9551.1|9541.1|9549.3|9539.3|14
1638339040000|2021-12-01 06:10:40|9551.9|9541.9|9552|9542|9552.4|9542.4|9551|9541|13
1638339050000|2021-12-01 06:10:50|9551.4|9541.4|9552.5|9542.5|9553.6|9543.6|9551.4|9541.4|14
1638339060000|2021-12-01 06:11:00|9553.3|9543.3|9550.6|9540.6|9553.3|9543.3|9550.6|9540.6|9
1638339070000|2021-12-01 06:11:10|9550.9|9540.9|9551.1|9541.1|9551.6|9541.6|9550.9|9540.9|5
1638339080000|2021-12-01 06:11:20|9551.4|9541.4|9553.3|9543.3|9553.3|9543.3|9551.4|9541.4|7
1638339090000|2021-12-01 06:11:30|9553|9543|9552.8|9542.8|9553|9543|9552.5|9542.5|5
1638339100000|2021-12-01 06:11:40|9553|9543|9554.4|9544.4|9554.4|9544.4|9553|9543|8
1638339110000|2021-12-01 06:11:50|9554|9544|9552.5|9542.5|9554|9544|9552.5|9542.5|8
1638339120000|2021-12-01 06:12:00|9552.6|9542.6|9551.5|9541.5|9552.6|9542.6|9551.4|9541.4|5
1638339130000|2021-12-01 06:12:10|9551.8|9541.8|9552.4|9542.4|9552.4|9542.4|9551.8|9541.8|3
1638339140000|2021-12-01 06:12:20|9552.5|9542.5|9553.8|9543.8|9553.8|9543.8|9552.5|9542.5|4
1638339150000|2021-12-01 06:12:30|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1638339160000|2021-12-01 06:12:40|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|9553.1|9543.1|7
1638339170000|2021-12-01 06:12:50|9553.9|9543.9|9554.9|9544.9|9554.9|9544.9|9553.9|9543.9|9
1638339180000|2021-12-01 06:13:00|9555.1|9545.1|9553.9|9543.9|9555.1|9545.1|9553.9|9543.9|6
1638339190000|2021-12-01 06:13:10|9554|9544|9557|9547|9557|9547|9554|9544|15
1638339200000|2021-12-01 06:13:20|9557.3|9547.3|9557.5|9547.5|9557.5|9547.5|9557.3|9547.3|2
1638339210000|2021-12-01 06:13:30|9557.6|9547.6|9557|9547|9557.9|9547.9|9557|9547|10
1638339220000|2021-12-01 06:13:40|9556.8|9546.8|9556.5|9546.5|9556.8|9546.8|9554.9|9544.9|8
1638339230000|2021-12-01 06:13:50|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|1
1638339240000|2021-12-01 06:14:00|9555.4|9545.4|9557.1|9547.1|9557.1|9547.1|9555.3|9545.3|13
1638339250000|2021-12-01 06:14:10|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|1
1638339270000|2021-12-01 06:14:30|9557|9547|9557.5|9547.5|9557.8|9547.8|9556.6|9546.6|18
1638339280000|2021-12-01 06:14:40|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|1
1638339290000|2021-12-01 06:14:50|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|9555.9|9545.9|5
1638339300000|2021-12-01 06:15:00|9556.5|9546.5|9557.9|9547.9|9558|9548|9556.4|9546.4|8
1638339310000|2021-12-01 06:15:10|9557.1|9547.1|9556.6|9546.6|9557.1|9547.1|9556.3|9546.3|3
1638339320000|2021-12-01 06:15:20|9556.3|9546.3|9555|9545|9557.4|9547.4|9555|9545|16
1638339330000|2021-12-01 06:15:30|9555.4|9545.4|9556.9|9546.9|9556.9|9546.9|9555.3|9545.3|8
1638339340000|2021-12-01 06:15:40|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|9557|9547|3
1638339350000|2021-12-01 06:15:50|9556.9|9546.9|9557.1|9547.1|9557.4|9547.4|9556.9|9546.9|7
1638339360000|2021-12-01 06:16:00|9557|9547|9555.5|9545.5|9557|9547|9555.3|9545.3|10
1638339370000|2021-12-01 06:16:10|9555.8|9545.8|9555.9|9545.9|9556.1|9546.1|9555.8|9545.8|3
1638339380000|2021-12-01 06:16:20|9556.1|9546.1|9555.9|9545.9|9556.1|9546.1|9555.9|9545.9|2
1638339400000|2021-12-01 06:16:40|9555.3|9545.3|9555.1|9545.1|9555.6|9545.6|9555|9545|6
1638339410000|2021-12-01 06:16:50|9555.5|9545.5|9555.3|9545.3|9555.5|9545.5|9555.3|9545.3|4
1638339420000|2021-12-01 06:17:00|9555.6|9545.6|9555|9545|9555.6|9545.6|9555|9545|5
1638339430000|2021-12-01 06:17:10|9555.3|9545.3|9554.8|9544.8|9555.3|9545.3|9554.8|9544.8|3
1638339440000|2021-12-01 06:17:20|9555|9545|9553|9543|9555|9545|9553|9543|5
1638339450000|2021-12-01 06:17:30|9553.1|9543.1|9553.5|9543.5|9553.8|9543.8|9553.1|9543.1|5
1638339460000|2021-12-01 06:17:40|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|1
1638339480000|2021-12-01 06:18:00|9553.9|9543.9|9555.1|9545.1|9555.1|9545.1|9553.9|9543.9|6
1638339490000|2021-12-01 06:18:10|9556|9546|9558.1|9548.1|9558.1|9548.1|9555.6|9545.6|14
1638339500000|2021-12-01 06:18:20|9557.9|9547.9|9555.1|9545.1|9557.9|9547.9|9554.5|9544.5|12
1638339510000|2021-12-01 06:18:30|9555|9545|9555.3|9545.3|9556|9546|9555|9545|3
1638339520000|2021-12-01 06:18:40|9556|9546|9557|9547|9557.3|9547.3|9556|9546|5
1638339530000|2021-12-01 06:18:50|9556.6|9546.6|9556.9|9546.9|9556.9|9546.9|9556.6|9546.6|2
1638339540000|2021-12-01 06:19:00|9557.1|9547.1|9558|9548|9558.5|9548.5|9557.1|9547.1|6
1638339550000|2021-12-01 06:19:10|9557.6|9547.6|9557|9547|9557.6|9547.6|9556.6|9546.6|6
1638339560000|2021-12-01 06:19:20|9556.8|9546.8|9557|9547|9557.1|9547.1|9556.8|9546.8|4
1638339570000|2021-12-01 06:19:30|9557.5|9547.5|9555.5|9545.5|9557.5|9547.5|9555.5|9545.5|5
1638339580000|2021-12-01 06:19:40|9555.3|9545.3|9556.3|9546.3|9556.4|9546.4|9555.3|9545.3|4
1638339600000|2021-12-01 06:20:00|9558|9548|9558|9548|9558|9548|9558|9548|1
1638339610000|2021-12-01 06:20:10|9558.1|9548.1|9557.9|9547.9|9558.1|9548.1|9557.9|9547.9|2
1638339620000|2021-12-01 06:20:20|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|1
1638339630000|2021-12-01 06:20:30|9557.4|9547.4|9557.1|9547.1|9557.4|9547.4|9556.6|9546.6|4
1638339640000|2021-12-01 06:20:40|9557.4|9547.4|9557.4|9547.4|9557.8|9547.8|9557.4|9547.4|3
1638339650000|2021-12-01 06:20:50|9557.8|9547.8|9558.3|9548.3|9558.3|9548.3|9557.8|9547.8|3
1638339660000|2021-12-01 06:21:00|9558.8|9548.8|9559.3|9549.3|9559.5|9549.5|9558.8|9548.8|6
1638339670000|2021-12-01 06:21:10|9559.5|9549.5|9562.1|9552.1|9562.8|9552.8|9559.5|9549.5|7
1638339680000|2021-12-01 06:21:20|9562.4|9552.4|9562.4|9552.4|9562.8|9552.8|9562|9552|8
1638339690000|2021-12-01 06:21:30|9562|9552|9561.3|9551.3|9562|9552|9561.3|9551.3|4
1638339700000|2021-12-01 06:21:40|9561.5|9551.5|9561|9551|9561.5|9551.5|9560.8|9550.8|5
1638339710000|2021-12-01 06:21:50|9560.8|9550.8|9560.5|9550.5|9560.8|9550.8|9560.3|9550.3|3
1638339720000|2021-12-01 06:22:00|9560.9|9550.9|9563.6|9553.6|9563.8|9553.8|9560.9|9550.9|10
1638339730000|2021-12-01 06:22:10|9563.4|9553.4|9562.4|9552.4|9563.4|9553.4|9562.4|9552.4|4
1638339750000|2021-12-01 06:22:30|9562.1|9552.1|9562.1|9552.1|9562.1|9552.1|9562.1|9552.1|1
1638339760000|2021-12-01 06:22:40|9561.9|9551.9|9561.3|9551.3|9561.9|9551.9|9561.3|9551.3|3
1638339780000|2021-12-01 06:23:00|9561.6|9551.6|9558.5|9548.5|9561.6|9551.6|9558.5|9548.5|6
1638339790000|2021-12-01 06:23:10|9558.8|9548.8|9556|9546|9558.9|9548.9|9556|9546|6
1638339800000|2021-12-01 06:23:20|9555.6|9545.6|9555.4|9545.4|9556.3|9546.3|9555.4|9545.4|8
1638339810000|2021-12-01 06:23:30|9555.5|9545.5|9557.8|9547.8|9557.8|9547.8|9555.5|9545.5|11
1638339820000|2021-12-01 06:23:40|9559.4|9549.4|9561.5|9551.5|9561.5|9551.5|9559.4|9549.4|5
1638339830000|2021-12-01 06:23:50|9561.1|9551.1|9559.8|9549.8|9561.3|9551.3|9559.8|9549.8|8
1638339840000|2021-12-01 06:24:00|9559.5|9549.5|9562.6|9552.6|9562.6|9552.6|9559.4|9549.4|6
1638339850000|2021-12-01 06:24:10|9562.4|9552.4|9561.1|9551.1|9562.5|9552.5|9561.1|9551.1|4
1638339860000|2021-12-01 06:24:20|9560.1|9550.1|9560|9550|9561.6|9551.6|9559.5|9549.5|11
1638339870000|2021-12-01 06:24:30|9559.3|9549.3|9557.8|9547.8|9559.3|9549.3|9557.6|9547.6|11
1638339880000|2021-12-01 06:24:40|9558.1|9548.1|9561.9|9551.9|9562.1|9552.1|9558.1|9548.1|12
1638339890000|2021-12-01 06:24:50|9562.1|9552.1|9562.1|9552.1|9562.1|9552.1|9561.9|9551.9|3
1638339900000|2021-12-01 06:25:00|9562.4|9552.4|9562.3|9552.3|9562.8|9552.8|9561.6|9551.6|9
1638339910000|2021-12-01 06:25:10|9561.5|9551.5|9561.4|9551.4|9562.5|9552.5|9561.1|9551.1|11
1638339920000|2021-12-01 06:25:20|9561.6|9551.6|9562.1|9552.1|9563.8|9553.8|9561.5|9551.5|9
1638339930000|2021-12-01 06:25:30|9562.3|9552.3|9562.5|9552.5|9562.5|9552.5|9561.3|9551.3|6
1638339940000|2021-12-01 06:25:40|9562.1|9552.1|9562.5|9552.5|9564.6|9554.6|9561.8|9551.8|13
1638339950000|2021-12-01 06:25:50|9561.8|9551.8|9560.9|9550.9|9561.8|9551.8|9560.3|9550.3|10
1638339960000|2021-12-01 06:26:00|9561.4|9551.4|9561|9551|9561.5|9551.5|9560.4|9550.4|15
1638339970000|2021-12-01 06:26:10|9561.5|9551.5|9563.1|9553.1|9563.3|9553.3|9561.5|9551.5|7
1638339980000|2021-12-01 06:26:20|9563.3|9553.3|9561.1|9551.1|9563.9|9553.9|9560.8|9550.8|8
1638339990000|2021-12-01 06:26:30|9564.4|9554.4|9565|9555|9566.8|9556.8|9564.4|9554.4|10
1638340000000|2021-12-01 06:26:40|9564.8|9554.8|9563.5|9553.5|9564.8|9554.8|9563.5|9553.5|3
1638340010000|2021-12-01 06:26:50|9563.3|9553.3|9562|9552|9563.3|9553.3|9562|9552|7
1638340020000|2021-12-01 06:27:00|9562.3|9552.3|9562.4|9552.4|9562.6|9552.6|9562.1|9552.1|7
1638340030000|2021-12-01 06:27:10|9562.3|9552.3|9562.4|9552.4|9562.4|9552.4|9562.3|9552.3|2
1638340040000|2021-12-01 06:27:20|9562.6|9552.6|9563.8|9553.8|9564.4|9554.4|9562.6|9552.6|5
1638340050000|2021-12-01 06:27:30|9564.1|9554.1|9563.4|9553.4|9564.4|9554.4|9563.1|9553.1|13
1638340060000|2021-12-01 06:27:40|9563.1|9553.1|9561.9|9551.9|9563.1|9553.1|9561.9|9551.9|6
1638340070000|2021-12-01 06:27:50|9561.8|9551.8|9559.9|9549.9|9561.8|9551.8|9559.9|9549.9|7
1638340080000|2021-12-01 06:28:00|9560|9550|9560.6|9550.6|9560.6|9550.6|9560|9550|7
1638340090000|2021-12-01 06:28:10|9560.9|9550.9|9562.4|9552.4|9562.4|9552.4|9560.6|9550.6|4
1638340100000|2021-12-01 06:28:20|9562.1|9552.1|9562.4|9552.4|9562.9|9552.9|9562.1|9552.1|7
1638340110000|2021-12-01 06:28:30|9562.6|9552.6|9563|9553|9563.1|9553.1|9562.3|9552.3|9
1638340120000|2021-12-01 06:28:40|9562.6|9552.6|9560|9550|9562.6|9552.6|9559.8|9549.8|11
1638340130000|2021-12-01 06:28:50|9559.8|9549.8|9560.4|9550.4|9560.4|9550.4|9559.8|9549.8|4
1638340140000|2021-12-01 06:29:00|9560.6|9550.6|9560.6|9550.6|9560.6|9550.6|9560.5|9550.5|3
1638340150000|2021-12-01 06:29:10|9560.3|9550.3|9559.5|9549.5|9560.3|9550.3|9559.5|9549.5|2
1638340160000|2021-12-01 06:29:20|9559.6|9549.6|9559|9549|9559.6|9549.6|9559|9549|3
1638340170000|2021-12-01 06:29:30|9559.3|9549.3|9559.6|9549.6|9559.6|9549.6|9559|9549|4
1638340180000|2021-12-01 06:29:40|9559.9|9549.9|9561.9|9551.9|9562.1|9552.1|9559.9|9549.9|4
1638340190000|2021-12-01 06:29:50|9562.1|9552.1|9561.1|9551.1|9563.3|9553.3|9561.1|9551.1|10
1638340200000|2021-12-01 06:30:00|9561.8|9551.8|9557.8|9547.8|9561.9|9551.9|9556|9546|21
1638340210000|2021-12-01 06:30:10|9558.1|9548.1|9558.9|9548.9|9559.5|9549.5|9557.1|9547.1|15
1638340220000|2021-12-01 06:30:20|9558.8|9548.8|9555.3|9545.3|9558.8|9548.8|9554.9|9544.9|12
1638340230000|2021-12-01 06:30:30|9555.5|9545.5|9556.1|9546.1|9556.1|9546.1|9555.5|9545.5|3
1638340240000|2021-12-01 06:30:40|9555.5|9545.5|9555.8|9545.8|9557.4|9547.4|9555.3|9545.3|14
1638340250000|2021-12-01 06:30:50|9555.5|9545.5|9555.6|9545.6|9555.9|9545.9|9555|9545|13
1638340260000|2021-12-01 06:31:00|9555.9|9545.9|9556.3|9546.3|9557.4|9547.4|9555.6|9545.6|14
1638340270000|2021-12-01 06:31:10|9556.6|9546.6|9557.1|9547.1|9557.1|9547.1|9556.4|9546.4|6
1638340280000|2021-12-01 06:31:20|9556.8|9546.8|9557.4|9547.4|9557.4|9547.4|9556.8|9546.8|9
1638340290000|2021-12-01 06:31:30|9557.3|9547.3|9560.5|9550.5|9560.5|9550.5|9557.3|9547.3|9
1638340300000|2021-12-01 06:31:40|9560.3|9550.3|9559.3|9549.3|9560.3|9550.3|9558.9|9548.9|5
1638340310000|2021-12-01 06:31:50|9559|9549|9559.1|9549.1|9559.8|9549.8|9559|9549|7
1638340320000|2021-12-01 06:32:00|9559.5|9549.5|9559.4|9549.4|9559.9|9549.9|9558.9|9548.9|6
1638340330000|2021-12-01 06:32:10|9559.6|9549.6|9559.8|9549.8|9561.3|9551.3|9559.6|9549.6|6
1638340340000|2021-12-01 06:32:20|9560|9550|9559.8|9549.8|9560.8|9550.8|9558.8|9548.8|9
1638340350000|2021-12-01 06:32:30|9559.5|9549.5|9559.3|9549.3|9559.5|9549.5|9558.1|9548.1|7
1638340360000|2021-12-01 06:32:40|9559.1|9549.1|9559.3|9549.3|9559.3|9549.3|9558.6|9548.6|4
1638340370000|2021-12-01 06:32:50|9559.4|9549.4|9559|9549|9559.5|9549.5|9557.5|9547.5|13
1638340380000|2021-12-01 06:33:00|9557.6|9547.6|9558.4|9548.4|9559.3|9549.3|9557.1|9547.1|18
1638340390000|2021-12-01 06:33:10|9558.6|9548.6|9561.5|9551.5|9561.5|9551.5|9558.6|9548.6|12
1638340400000|2021-12-01 06:33:20|9561.4|9551.4|9561.9|9551.9|9561.9|9551.9|9561|9551|12
1638340410000|2021-12-01 06:33:30|9561.6|9551.6|9562.3|9552.3|9562.3|9552.3|9561.5|9551.5|5
1638340420000|2021-12-01 06:33:40|9562.6|9552.6|9562.6|9552.6|9562.9|9552.9|9562.6|9552.6|7
1638340430000|2021-12-01 06:33:50|9562.5|9552.5|9562.1|9552.1|9562.5|9552.5|9562.1|9552.1|2
1638340440000|2021-12-01 06:34:00|9562.5|9552.5|9559.5|9549.5|9562.5|9552.5|9558.9|9548.9|9
1638340450000|2021-12-01 06:34:10|9559.9|9549.9|9559.9|9549.9|9560.4|9550.4|9558.5|9548.5|9
1638340460000|2021-12-01 06:34:20|9559.5|9549.5|9560|9550|9560|9550|9559.3|9549.3|6
1638340470000|2021-12-01 06:34:30|9559.8|9549.8|9560|9550|9560|9550|9559.8|9549.8|2
1638340480000|2021-12-01 06:34:40|9560.4|9550.4|9560.4|9550.4|9560.4|9550.4|9560.4|9550.4|1
1638340490000|2021-12-01 06:34:50|9560.8|9550.8|9562.6|9552.6|9562.9|9552.9|9560.8|9550.8|6
1638340500000|2021-12-01 06:35:00|9562.9|9552.9|9563.5|9553.5|9563.5|9553.5|9562.8|9552.8|3
1638340510000|2021-12-01 06:35:10|9563.8|9553.8|9565.4|9555.4|9565.4|9555.4|9563.8|9553.8|7
1638340520000|2021-12-01 06:35:20|9565.6|9555.6|9563.4|9553.4|9566|9556|9563.4|9553.4|7
1638340540000|2021-12-01 06:35:40|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|1
1638340550000|2021-12-01 06:35:50|9563.4|9553.4|9561|9551|9563.4|9553.4|9561|9551|6
1638340560000|2021-12-01 06:36:00|9560.8|9550.8|9559.1|9549.1|9560.8|9550.8|9558.9|9548.9|7
1638340570000|2021-12-01 06:36:10|9558.9|9548.9|9558.3|9548.3|9558.9|9548.9|9557.9|9547.9|5
1638340580000|2021-12-01 06:36:20|9558.5|9548.5|9559.5|9549.5|9560.8|9550.8|9558.5|9548.5|12
1638340590000|2021-12-01 06:36:30|9559.1|9549.1|9557.3|9547.3|9559.1|9549.1|9556.6|9546.6|7
1638340600000|2021-12-01 06:36:40|9557.4|9547.4|9557|9547|9557.4|9547.4|9555.8|9545.8|10
1638340610000|2021-12-01 06:36:50|9556.5|9546.5|9557|9547|9557.3|9547.3|9556.5|9546.5|5
1638340620000|2021-12-01 06:37:00|9557.8|9547.8|9558.3|9548.3|9558.8|9548.8|9557.8|9547.8|8
1638340630000|2021-12-01 06:37:10|9558.6|9548.6|9558.6|9548.6|9559.1|9549.1|9558.6|9548.6|7
1638340640000|2021-12-01 06:37:20|9559.1|9549.1|9559.5|9549.5|9559.8|9549.8|9559.1|9549.1|4
1638340650000|2021-12-01 06:37:30|9559|9549|9560.5|9550.5|9560.6|9550.6|9559|9549|9
1638340670000|2021-12-01 06:37:50|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|1
1638340680000|2021-12-01 06:38:00|9560.5|9550.5|9563.9|9553.9|9564.6|9554.6|9560.5|9550.5|13
1638340690000|2021-12-01 06:38:10|9564.3|9554.3|9564.1|9554.1|9564.3|9554.3|9563.9|9553.9|5
1638340700000|2021-12-01 06:38:20|9563.9|9553.9|9564.8|9554.8|9565|9555|9563.9|9553.9|6
1638340710000|2021-12-01 06:38:30|9565|9555|9565.5|9555.5|9565.5|9555.5|9564.8|9554.8|9
1638340720000|2021-12-01 06:38:40|9565.3|9555.3|9565.5|9555.5|9565.8|9555.8|9565.3|9555.3|7
1638340730000|2021-12-01 06:38:50|9565.3|9555.3|9565.5|9555.5|9565.5|9555.5|9565.1|9555.1|7
1638340740000|2021-12-01 06:39:00|9565.3|9555.3|9566|9556|9566|9556|9565.3|9555.3|12
1638340750000|2021-12-01 06:39:10|9566.8|9556.8|9566|9556|9566.8|9556.8|9566|9556|2
1638340760000|2021-12-01 06:39:20|9565|9555|9566.3|9556.3|9566.3|9556.3|9565|9555|8
1638340770000|2021-12-01 06:39:30|9566.5|9556.5|9566.5|9556.5|9566.9|9556.9|9566.5|9556.5|4
1638340780000|2021-12-01 06:39:40|9567|9557|9567|9557|9567|9557|9567|9557|1
1638340790000|2021-12-01 06:39:50|9567.3|9557.3|9566.8|9556.8|9567.3|9557.3|9566.8|9556.8|3
1638340800000|2021-12-01 06:40:00|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566.3|9556.3|2
1638340810000|2021-12-01 06:40:10|9563.5|9553.5|9564|9554|9564.5|9554.5|9563.5|9553.5|9
1638340820000|2021-12-01 06:40:20|9564.4|9554.4|9565|9555|9566.3|9556.3|9564.4|9554.4|16
1638340830000|2021-12-01 06:40:30|9565.3|9555.3|9564.1|9554.1|9566.1|9556.1|9564.1|9554.1|15
1638340840000|2021-12-01 06:40:40|9564.5|9554.5|9565.8|9555.8|9566.5|9556.5|9564.5|9554.5|13
1638340850000|2021-12-01 06:40:50|9565.5|9555.5|9565.8|9555.8|9566.4|9556.4|9565.5|9555.5|11
1638340860000|2021-12-01 06:41:00|9565.1|9555.1|9565.3|9555.3|9566.1|9556.1|9565.1|9555.1|11
1638340870000|2021-12-01 06:41:10|9565.4|9555.4|9566.6|9556.6|9566.8|9556.8|9565.4|9555.4|8
1638340880000|2021-12-01 06:41:20|9565.3|9555.3|9562.5|9552.5|9565.3|9555.3|9562.5|9552.5|7
1638340890000|2021-12-01 06:41:30|9563.3|9553.3|9563.8|9553.8|9564.3|9554.3|9563.1|9553.1|14
1638340900000|2021-12-01 06:41:40|9563.4|9553.4|9564.6|9554.6|9564.9|9554.9|9563.4|9553.4|11
1638340910000|2021-12-01 06:41:50|9564.4|9554.4|9563.5|9553.5|9564.4|9554.4|9563.1|9553.1|11
1638340920000|2021-12-01 06:42:00|9563.3|9553.3|9565.6|9555.6|9566|9556|9563.3|9553.3|16
1638340930000|2021-12-01 06:42:10|9566|9556|9565.6|9555.6|9566.9|9556.9|9565.6|9555.6|11
1638340940000|2021-12-01 06:42:20|9565.9|9555.9|9565|9555|9565.9|9555.9|9565|9555|6
1638340950000|2021-12-01 06:42:30|9565.3|9555.3|9568|9558|9568|9558|9565.3|9555.3|17
1638340960000|2021-12-01 06:42:40|9568.5|9558.5|9567.1|9557.1|9568.8|9558.8|9567.1|9557.1|20
1638340970000|2021-12-01 06:42:50|9566.9|9556.9|9566.5|9556.5|9567.4|9557.4|9566.5|9556.5|8
1638340980000|2021-12-01 06:43:00|9566.3|9556.3|9566.9|9556.9|9567.8|9557.8|9566|9556|14
1638340990000|2021-12-01 06:43:10|9566.6|9556.6|9567.1|9557.1|9567.6|9557.6|9566.6|9556.6|17
1638341000000|2021-12-01 06:43:20|9567.8|9557.8|9567.9|9557.9|9568.8|9558.8|9567.8|9557.8|5
1638341010000|2021-12-01 06:43:30|9567.6|9557.6|9567|9557|9567.6|9557.6|9566.4|9556.4|5
1638341020000|2021-12-01 06:43:40|9567.3|9557.3|9563.5|9553.5|9567.3|9557.3|9562|9552|9
1638341030000|2021-12-01 06:43:50|9563.8|9553.8|9564|9554|9564.5|9554.5|9563.5|9553.5|5
1638341040000|2021-12-01 06:44:00|9563.8|9553.8|9566.4|9556.4|9567.3|9557.3|9563|9553|21
1638341050000|2021-12-01 06:44:10|9566.6|9556.6|9564.9|9554.9|9566.6|9556.6|9564.4|9554.4|10
1638341060000|2021-12-01 06:44:20|9565.1|9555.1|9567.5|9557.5|9567.6|9557.6|9564.8|9554.8|9
1638341070000|2021-12-01 06:44:30|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1638341080000|2021-12-01 06:44:40|9567|9557|9566.8|9556.8|9567|9557|9566|9556|5
1638341090000|2021-12-01 06:44:50|9566.5|9556.5|9564.4|9554.4|9566.5|9556.5|9564.1|9554.1|15
1638341100000|2021-12-01 06:45:00|9564.3|9554.3|9565.3|9555.3|9567.4|9557.4|9564.3|9554.3|14
1638341110000|2021-12-01 06:45:10|9564.8|9554.8|9565.5|9555.5|9565.5|9555.5|9564.4|9554.4|15
1638341120000|2021-12-01 06:45:20|9565.8|9555.8|9566.3|9556.3|9566.3|9556.3|9565|9555|7
1638341130000|2021-12-01 06:45:30|9565.8|9555.8|9568.4|9558.4|9569.5|9559.5|9565.1|9555.1|13
1638341140000|2021-12-01 06:45:40|9567.8|9557.8|9567.5|9557.5|9568.1|9558.1|9567.1|9557.1|14
1638341150000|2021-12-01 06:45:50|9566.8|9556.8|9567.6|9557.6|9567.6|9557.6|9566.8|9556.8|8
1638341160000|2021-12-01 06:46:00|9567.3|9557.3|9566.4|9556.4|9567.9|9557.9|9566|9556|12
1638341170000|2021-12-01 06:46:10|9565.3|9555.3|9565|9555|9566.5|9556.5|9564.8|9554.8|15
1638341180000|2021-12-01 06:46:20|9565.5|9555.5|9565.9|9555.9|9566|9556|9564.1|9554.1|13
1638341190000|2021-12-01 06:46:30|9565.6|9555.6|9564.4|9554.4|9566.3|9556.3|9564.4|9554.4|15
1638341200000|2021-12-01 06:46:40|9563.9|9553.9|9562.1|9552.1|9564.4|9554.4|9562|9552|14
1638341210000|2021-12-01 06:46:50|9562.5|9552.5|9563.1|9553.1|9563.1|9553.1|9561.6|9551.6|10
1638341220000|2021-12-01 06:47:00|9562.6|9552.6|9560.5|9550.5|9563.1|9553.1|9560.4|9550.4|17
1638341230000|2021-12-01 06:47:10|9561.3|9551.3|9559.1|9549.1|9561.6|9551.6|9559.1|9549.1|17
1638341240000|2021-12-01 06:47:20|9558.6|9548.6|9559.5|9549.5|9559.5|9549.5|9558.6|9548.6|5
1638341250000|2021-12-01 06:47:30|9559.8|9549.8|9557.5|9547.5|9559.8|9549.8|9557.3|9547.3|17
1638341260000|2021-12-01 06:47:40|9558.1|9548.1|9557.9|9547.9|9558.1|9548.1|9556.5|9546.5|19
1638341270000|2021-12-01 06:47:50|9557.6|9547.6|9557.9|9547.9|9557.9|9547.9|9556.6|9546.6|10
1638341280000|2021-12-01 06:48:00|9558|9548|9560.5|9550.5|9561|9551|9558|9548|15
1638341290000|2021-12-01 06:48:10|9560.3|9550.3|9559.9|9549.9|9561.1|9551.1|9559.9|9549.9|15
1638341300000|2021-12-01 06:48:20|9560|9550|9558.8|9548.8|9560|9550|9558.1|9548.1|19
1638341310000|2021-12-01 06:48:30|9559|9549|9558.5|9548.5|9559.1|9549.1|9558.4|9548.4|13
1638341320000|2021-12-01 06:48:40|9558.1|9548.1|9558|9548|9558.8|9548.8|9557.3|9547.3|13
1638341330000|2021-12-01 06:48:50|9557.8|9547.8|9558.5|9548.5|9558.5|9548.5|9557.8|9547.8|10
1638341340000|2021-12-01 06:49:00|9559.3|9549.3|9561.9|9551.9|9561.9|9551.9|9558.9|9548.9|16
1638341350000|2021-12-01 06:49:10|9561.6|9551.6|9561.9|9551.9|9562.1|9552.1|9561.6|9551.6|5
1638341360000|2021-12-01 06:49:20|9562.1|9552.1|9560|9550|9562.6|9552.6|9560|9550|9
1638341370000|2021-12-01 06:49:30|9560.3|9550.3|9560.4|9550.4|9560.4|9550.4|9560.3|9550.3|2
1638341380000|2021-12-01 06:49:40|9560.3|9550.3|9557.6|9547.6|9560.3|9550.3|9557.6|9547.6|15
1638341390000|2021-12-01 06:49:50|9557.5|9547.5|9557.6|9547.6|9557.6|9547.6|9556.8|9546.8|14
1638341400000|2021-12-01 06:50:00|9557.4|9547.4|9556.1|9546.1|9557.6|9547.6|9555.6|9545.6|14
1638341410000|2021-12-01 06:50:10|9555.9|9545.9|9557.1|9547.1|9557.9|9547.9|9555.9|9545.9|11
1638341420000|2021-12-01 06:50:20|9557.4|9547.4|9556.3|9546.3|9558.3|9548.3|9556.3|9546.3|15
1638341430000|2021-12-01 06:50:30|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|1
1638341440000|2021-12-01 06:50:40|9555.6|9545.6|9554.1|9544.1|9555.9|9545.9|9553.9|9543.9|17
1638341450000|2021-12-01 06:50:50|9553.9|9543.9|9556.8|9546.8|9556.8|9546.8|9553.6|9543.6|22
1638341460000|2021-12-01 06:51:00|9557|9547|9557.5|9547.5|9557.5|9547.5|9556.9|9546.9|8
1638341470000|2021-12-01 06:51:10|9557.3|9547.3|9556.8|9546.8|9557.3|9547.3|9556.8|9546.8|2
1638341480000|2021-12-01 06:51:20|9557|9547|9559.5|9549.5|9559.9|9549.9|9556.3|9546.3|14
1638341490000|2021-12-01 06:51:30|9559.1|9549.1|9560|9550|9560|9550|9558.9|9548.9|10
1638341500000|2021-12-01 06:51:40|9559.6|9549.6|9559.4|9549.4|9559.6|9549.6|9558.8|9548.8|7
1638341510000|2021-12-01 06:51:50|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|9558.8|9548.8|7
1638341520000|2021-12-01 06:52:00|9559|9549|9556.1|9546.1|9559|9549|9555.6|9545.6|11
1638341530000|2021-12-01 06:52:10|9556.4|9546.4|9558.5|9548.5|9558.5|9548.5|9556.4|9546.4|11
1638341540000|2021-12-01 06:52:20|9558.3|9548.3|9557.1|9547.1|9558.3|9548.3|9556.9|9546.9|7
1638341550000|2021-12-01 06:52:30|9557.4|9547.4|9556.8|9546.8|9558|9548|9556.8|9546.8|10
1638341560000|2021-12-01 06:52:40|9557|9547|9556.6|9546.6|9557.1|9547.1|9556.1|9546.1|12
1638341570000|2021-12-01 06:52:50|9556.4|9546.4|9556|9546|9557|9547|9555.4|9545.4|14
1638341580000|2021-12-01 06:53:00|9556.3|9546.3|9553.9|9543.9|9556.3|9546.3|9553.6|9543.6|13
1638341590000|2021-12-01 06:53:10|9553.6|9543.6|9554.3|9544.3|9554.5|9544.5|9553.1|9543.1|12
1638341600000|2021-12-01 06:53:20|9554.5|9544.5|9551.8|9541.8|9554.5|9544.5|9551.6|9541.6|12
1638341610000|2021-12-01 06:53:30|9552|9542|9551.6|9541.6|9552.3|9542.3|9551.6|9541.6|6
1638341620000|2021-12-01 06:53:40|9552|9542|9553.3|9543.3|9553.3|9543.3|9552|9542|5
1638341630000|2021-12-01 06:53:50|9553.5|9543.5|9552.1|9542.1|9554|9544|9552.1|9542.1|12
1638341640000|2021-12-01 06:54:00|9552|9542|9550.9|9540.9|9552|9542|9549.4|9539.4|14
1638341650000|2021-12-01 06:54:10|9550.5|9540.5|9551.5|9541.5|9552.3|9542.3|9550.5|9540.5|12
1638341660000|2021-12-01 06:54:20|9551|9541|9547.3|9537.3|9551|9541|9547|9537|14
1638341670000|2021-12-01 06:54:30|9547.5|9537.5|9547.5|9537.5|9548|9538|9546.3|9536.3|13
1638341680000|2021-12-01 06:54:40|9547.1|9537.1|9547.5|9537.5|9548|9538|9546.4|9536.4|12
1638341690000|2021-12-01 06:54:50|9547.4|9537.4|9546.4|9536.4|9547.4|9537.4|9546|9536|7
1638341700000|2021-12-01 06:55:00|9546|9536|9546|9536|9547|9537|9544.1|9534.1|11
1638341710000|2021-12-01 06:55:10|9545.8|9535.8|9542.4|9532.4|9545.8|9535.8|9542.4|9532.4|13
1638341720000|2021-12-01 06:55:20|9541.9|9531.9|9544.6|9534.6|9544.8|9534.8|9540.9|9530.9|13
1638341730000|2021-12-01 06:55:30|9544.3|9534.3|9547.3|9537.3|9547.6|9537.6|9544.3|9534.3|13
1638341740000|2021-12-01 06:55:40|9547.5|9537.5|9548.8|9538.8|9549.1|9539.1|9547.5|9537.5|10
1638341750000|2021-12-01 06:55:50|9547.9|9537.9|9548|9538|9548.8|9538.8|9547.6|9537.6|5
1638341760000|2021-12-01 06:56:00|9548.4|9538.4|9548.1|9538.1|9549.1|9539.1|9548.1|9538.1|11
1638341770000|2021-12-01 06:56:10|9547.6|9537.6|9548.5|9538.5|9549.9|9539.9|9547.6|9537.6|11
1638341780000|2021-12-01 06:56:20|9548.3|9538.3|9548.6|9538.6|9550|9540|9547.8|9537.8|18
1638341790000|2021-12-01 06:56:30|9548.3|9538.3|9548.9|9538.9|9548.9|9538.9|9548.3|9538.3|7
1638341800000|2021-12-01 06:56:40|9548.6|9538.6|9550.5|9540.5|9550.5|9540.5|9548.6|9538.6|7
1638341810000|2021-12-01 06:56:50|9550.8|9540.8|9552.8|9542.8|9552.8|9542.8|9549.8|9539.8|12
1638341820000|2021-12-01 06:57:00|9553|9543|9552.8|9542.8|9553|9543|9551|9541|17
1638341830000|2021-12-01 06:57:10|9553|9543|9552.5|9542.5|9553|9543|9551.4|9541.4|9
1638341840000|2021-12-01 06:57:20|9552.8|9542.8|9553|9543|9553.3|9543.3|9552.5|9542.5|4
1638341850000|2021-12-01 06:57:30|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|1
1638341860000|2021-12-01 06:57:40|9553|9543|9552.1|9542.1|9553.3|9543.3|9551.6|9541.6|8
1638341870000|2021-12-01 06:57:50|9552.5|9542.5|9552.1|9542.1|9553|9543|9552.1|9542.1|6
1638341880000|2021-12-01 06:58:00|9552.3|9542.3|9552.5|9542.5|9553.5|9543.5|9552|9542|16
1638341890000|2021-12-01 06:58:10|9552.1|9542.1|9551.6|9541.6|9552.5|9542.5|9550.9|9540.9|9
1638341900000|2021-12-01 06:58:20|9551|9541|9550.9|9540.9|9551|9541|9550.9|9540.9|2
1638341910000|2021-12-01 06:58:30|9551.1|9541.1|9553.3|9543.3|9553.5|9543.5|9551.1|9541.1|11
1638341920000|2021-12-01 06:58:40|9553.5|9543.5|9552.9|9542.9|9553.5|9543.5|9552.3|9542.3|9
1638341930000|2021-12-01 06:58:50|9552.5|9542.5|9554.1|9544.1|9554.9|9544.9|9552.5|9542.5|10
1638341940000|2021-12-01 06:59:00|9554.5|9544.5|9552.4|9542.4|9554.5|9544.5|9552.4|9542.4|11
1638341950000|2021-12-01 06:59:10|9551.8|9541.8|9552.6|9542.6|9552.8|9542.8|9551.8|9541.8|6
1638341960000|2021-12-01 06:59:20|9553|9543|9552|9542|9553.5|9543.5|9551.5|9541.5|12
1638341970000|2021-12-01 06:59:30|9552.3|9542.3|9552.6|9542.6|9553|9543|9552|9542|8
1638341980000|2021-12-01 06:59:40|9551.8|9541.8|9551.9|9541.9|9553.4|9543.4|9551.8|9541.8|15
1638341990000|2021-12-01 06:59:50|9552.3|9542.3|9553.8|9543.8|9554.5|9544.5|9551.6|9541.6|20
1638342000000|2021-12-01 07:00:00|9552.9|9542.9|9553.8|9543.8|9554.8|9544.8|9552.9|9542.9|8
1638342010000|2021-12-01 07:00:10|9554|9544|9553.5|9543.5|9554.8|9544.8|9553.5|9543.5|9
1638342020000|2021-12-01 07:00:20|9553.8|9543.8|9553.8|9543.8|9554|9544|9553.5|9543.5|7
1638342030000|2021-12-01 07:00:30|9553.5|9543.5|9554|9544|9554|9544|9553.5|9543.5|7
1638342040000|2021-12-01 07:00:40|9554.3|9544.3|9553.8|9543.8|9554.5|9544.5|9553.8|9543.8|8
1638342050000|2021-12-01 07:00:50|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1638342060000|2021-12-01 07:01:00|9553.1|9543.1|9552.8|9542.8|9554|9544|9552.8|9542.8|9
1638342070000|2021-12-01 07:01:10|9552.4|9542.4|9552.1|9542.1|9552.4|9542.4|9552.1|9542.1|4
1638342080000|2021-12-01 07:01:20|9551.9|9541.9|9551.4|9541.4|9551.9|9541.9|9550.8|9540.8|6
1638342090000|2021-12-01 07:01:30|9551.3|9541.3|9549.3|9539.3|9551.3|9541.3|9549|9539|7
1638342100000|2021-12-01 07:01:40|9549|9539|9548.9|9538.9|9549.1|9539.1|9548.4|9538.4|7
1638342110000|2021-12-01 07:01:50|9548.5|9538.5|9547.8|9537.8|9548.5|9538.5|9547.8|9537.8|4
1638342120000|2021-12-01 07:02:00|9547.5|9537.5|9546.8|9536.8|9547.5|9537.5|9546|9536|6
1638342130000|2021-12-01 07:02:10|9546.5|9536.5|9545.1|9535.1|9546.5|9536.5|9545.1|9535.1|7
1638342140000|2021-12-01 07:02:20|9544.8|9534.8|9544.1|9534.1|9545.4|9535.4|9544.1|9534.1|8
1638342150000|2021-12-01 07:02:30|9543.6|9533.6|9538|9528|9543.6|9533.6|9537.4|9527.4|15
1638342160000|2021-12-01 07:02:40|9537.8|9527.8|9536.9|9526.9|9537.9|9527.9|9536.8|9526.8|10
1638342170000|2021-12-01 07:02:50|9536.5|9526.5|9538.3|9528.3|9538.3|9528.3|9536.5|9526.5|5
1638342180000|2021-12-01 07:03:00|9538.5|9528.5|9540.3|9530.3|9540.3|9530.3|9538.5|9528.5|5
1638342190000|2021-12-01 07:03:10|9540.6|9530.6|9539.5|9529.5|9540.6|9530.6|9539.5|9529.5|3
1638342200000|2021-12-01 07:03:20|9539|9529|9539.1|9529.1|9539.1|9529.1|9539|9529|2
1638342210000|2021-12-01 07:03:30|9540|9530|9539.1|9529.1|9541.1|9531.1|9539.1|9529.1|4
1638342220000|2021-12-01 07:03:40|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1638342230000|2021-12-01 07:03:50|9540.8|9530.8|9540.5|9530.5|9541.5|9531.5|9540.5|9530.5|6
1638342240000|2021-12-01 07:04:00|9540.8|9530.8|9539.1|9529.1|9540.8|9530.8|9539.1|9529.1|4
1638342250000|2021-12-01 07:04:10|9539.3|9529.3|9539.4|9529.4|9539.5|9529.5|9539.1|9529.1|4
1638342260000|2021-12-01 07:04:20|9539.1|9529.1|9541.8|9531.8|9541.8|9531.8|9539.1|9529.1|4
1638342270000|2021-12-01 07:04:30|9542|9532|9542|9532|9542|9532|9542|9532|1
1638342280000|2021-12-01 07:04:40|9541.8|9531.8|9539.4|9529.4|9541.8|9531.8|9539.4|9529.4|4
1638342290000|2021-12-01 07:04:50|9539|9529|9539.3|9529.3|9539.3|9529.3|9539|9529|2
1638342300000|2021-12-01 07:05:00|9539|9529|9538.5|9528.5|9539|9529|9538.5|9528.5|2
1638342310000|2021-12-01 07:05:10|9538.4|9528.4|9538.3|9528.3|9538.4|9528.4|9537.9|9527.9|4
1638342320000|2021-12-01 07:05:20|9537.9|9527.9|9536.1|9526.1|9537.9|9527.9|9536.1|9526.1|4
1638342330000|2021-12-01 07:05:30|9536|9526|9536.9|9526.9|9536.9|9526.9|9536|9526|3
1638342340000|2021-12-01 07:05:40|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1638342350000|2021-12-01 07:05:50|9536|9526|9536.3|9526.3|9536.3|9526.3|9536|9526|2
1638342360000|2021-12-01 07:06:00|9535.9|9525.9|9533.9|9523.9|9535.9|9525.9|9533.3|9523.3|8
1638342370000|2021-12-01 07:06:10|9534.4|9524.4|9535.8|9525.8|9535.8|9525.8|9534.4|9524.4|4
1638342380000|2021-12-01 07:06:20|9535|9525|9535.3|9525.3|9535.3|9525.3|9535|9525|5
1638342390000|2021-12-01 07:06:30|9535.5|9525.5|9537.3|9527.3|9538.9|9528.9|9535.5|9525.5|7
1638342400000|2021-12-01 07:06:40|9538.4|9528.4|9537.9|9527.9|9539.5|9529.5|9536.8|9526.8|11
1638342410000|2021-12-01 07:06:50|9538.4|9528.4|9540.9|9530.9|9540.9|9530.9|9538.4|9528.4|11
1638342420000|2021-12-01 07:07:00|9540|9530|9539.1|9529.1|9540.5|9530.5|9539.1|9529.1|7
1638342430000|2021-12-01 07:07:10|9538.9|9528.9|9537.6|9527.6|9539.1|9529.1|9537.6|9527.6|8
1638342440000|2021-12-01 07:07:20|9537.9|9527.9|9537.8|9527.8|9538.8|9528.8|9537.8|9527.8|6
1638342450000|2021-12-01 07:07:30|9537.9|9527.9|9539.5|9529.5|9539.5|9529.5|9537.9|9527.9|5
1638342460000|2021-12-01 07:07:40|9539.9|9529.9|9539.5|9529.5|9539.9|9529.9|9539.5|9529.5|4
1638342470000|2021-12-01 07:07:50|9538.6|9528.6|9538.4|9528.4|9538.6|9528.6|9538.4|9528.4|2
1638342480000|2021-12-01 07:08:00|9538.6|9528.6|9538.4|9528.4|9538.6|9528.6|9538.4|9528.4|2
1638342490000|2021-12-01 07:08:10|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|1
1638342500000|2021-12-01 07:08:20|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1638342510000|2021-12-01 07:08:30|9537.9|9527.9|9539.9|9529.9|9539.9|9529.9|9537.9|9527.9|7
1638342520000|2021-12-01 07:08:40|9539.5|9529.5|9539.9|9529.9|9539.9|9529.9|9539.5|9529.5|2
1638342530000|2021-12-01 07:08:50|9538.9|9528.9|9539.6|9529.6|9539.6|9529.6|9538.9|9528.9|3
1638342540000|2021-12-01 07:09:00|9539.3|9529.3|9542.1|9532.1|9542.1|9532.1|9539|9529|11
1638342550000|2021-12-01 07:09:10|9541.6|9531.6|9539.5|9529.5|9541.6|9531.6|9539.3|9529.3|8
1638342560000|2021-12-01 07:09:20|9539.3|9529.3|9539.4|9529.4|9541|9531|9538.8|9528.8|10
1638342570000|2021-12-01 07:09:30|9539.1|9529.1|9539.8|9529.8|9540.5|9530.5|9539.1|9529.1|10
1638342580000|2021-12-01 07:09:40|9539.6|9529.6|9540.8|9530.8|9540.8|9530.8|9539.4|9529.4|4
1638342590000|2021-12-01 07:09:50|9540.5|9530.5|9539.9|9529.9|9540.5|9530.5|9539.5|9529.5|4
1638342600000|2021-12-01 07:10:00|9539.5|9529.5|9539.8|9529.8|9539.9|9529.9|9539.4|9529.4|7
1638342610000|2021-12-01 07:10:10|9539.4|9529.4|9539.1|9529.1|9539.4|9529.4|9539.1|9529.1|2
1638342620000|2021-12-01 07:10:20|9539.4|9529.4|9539.5|9529.5|9539.8|9529.8|9539.4|9529.4|3
1638342630000|2021-12-01 07:10:30|9539.3|9529.3|9537.8|9527.8|9539.3|9529.3|9537.5|9527.5|10
1638342640000|2021-12-01 07:10:40|9538.3|9528.3|9539.1|9529.1|9539.1|9529.1|9538.1|9528.1|7
1638342650000|2021-12-01 07:10:50|9539.4|9529.4|9539.1|9529.1|9539.4|9529.4|9539.1|9529.1|4
1638342660000|2021-12-01 07:11:00|9539.4|9529.4|9539.8|9529.8|9543|9533|9539.4|9529.4|14
1638342670000|2021-12-01 07:11:10|9539.6|9529.6|9546|9536|9546.3|9536.3|9539.6|9529.6|7
1638342680000|2021-12-01 07:11:20|9546.3|9536.3|9546.6|9536.6|9546.6|9536.6|9546.3|9536.3|2
1638342690000|2021-12-01 07:11:30|9546.4|9536.4|9547.3|9537.3|9547.6|9537.6|9546.4|9536.4|6
1638342700000|2021-12-01 07:11:40|9547|9537|9544.9|9534.9|9547|9537|9544.9|9534.9|7
1638342710000|2021-12-01 07:11:50|9545.1|9535.1|9545|9535|9545.3|9535.3|9544.4|9534.4|7
1638342720000|2021-12-01 07:12:00|9545.3|9535.3|9545|9535|9545.3|9535.3|9544.5|9534.5|7
1638342730000|2021-12-01 07:12:10|9544.8|9534.8|9544.5|9534.5|9544.8|9534.8|9544|9534|4
1638342740000|2021-12-01 07:12:20|9544.8|9534.8|9545.3|9535.3|9545.3|9535.3|9544.8|9534.8|5
1638342750000|2021-12-01 07:12:30|9545|9535|9545|9535|9545|9535|9545|9535|1
1638342760000|2021-12-01 07:12:40|9544.8|9534.8|9544.8|9534.8|9545|9535|9544.4|9534.4|7
1638342770000|2021-12-01 07:12:50|9544.5|9534.5|9544.4|9534.4|9545.3|9535.3|9544.4|9534.4|5
1638342780000|2021-12-01 07:13:00|9544.6|9534.6|9543|9533|9545.3|9535.3|9542.8|9532.8|10
1638342790000|2021-12-01 07:13:10|9542.8|9532.8|9542|9532|9543.3|9533.3|9541.9|9531.9|7
1638342810000|2021-12-01 07:13:30|9541.8|9531.8|9542|9532|9542|9532|9541.8|9531.8|2
1638342820000|2021-12-01 07:13:40|9541.8|9531.8|9542|9532|9542.3|9532.3|9541.8|9531.8|8
1638342830000|2021-12-01 07:13:50|9541.8|9531.8|9540|9530|9541.8|9531.8|9540|9530|12
1638342840000|2021-12-01 07:14:00|9539.6|9529.6|9537.8|9527.8|9539.6|9529.6|9537.5|9527.5|15
1638342850000|2021-12-01 07:14:10|9537.5|9527.5|9536.8|9526.8|9537.5|9527.5|9536.4|9526.4|7
1638342860000|2021-12-01 07:14:20|9536.6|9526.6|9534.5|9524.5|9536.6|9526.6|9534.5|9524.5|6
1638342870000|2021-12-01 07:14:30|9534.8|9524.8|9534.9|9524.9|9535.1|9525.1|9534.8|9524.8|4
1638342880000|2021-12-01 07:14:40|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.4|9524.4|3
1638342890000|2021-12-01 07:14:50|9534.9|9524.9|9535.8|9525.8|9535.8|9525.8|9534.9|9524.9|2
1638342900000|2021-12-01 07:15:00|9535.5|9525.5|9534.6|9524.6|9535.5|9525.5|9534.6|9524.6|4
1638342910000|2021-12-01 07:15:10|9534.9|9524.9|9534.3|9524.3|9534.9|9524.9|9534.3|9524.3|3
1638342920000|2021-12-01 07:15:20|9535.1|9525.1|9535.1|9525.1|9535.1|9525.1|9535.1|9525.1|1
1638342930000|2021-12-01 07:15:30|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1638342940000|2021-12-01 07:15:40|9535.3|9525.3|9534.6|9524.6|9535.3|9525.3|9534.3|9524.3|3
1638342950000|2021-12-01 07:15:50|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.6|9524.6|5
1638342960000|2021-12-01 07:16:00|9534.6|9524.6|9532.5|9522.5|9534.6|9524.6|9532.5|9522.5|4
1638342970000|2021-12-01 07:16:10|9532.9|9522.9|9533.6|9523.6|9534.6|9524.6|9532.9|9522.9|6
1638342980000|2021-12-01 07:16:20|9534.4|9524.4|9533.5|9523.5|9534.4|9524.4|9533.5|9523.5|4
1638342990000|2021-12-01 07:16:30|9533.9|9523.9|9535.3|9525.3|9535.5|9525.5|9533|9523|13
1638343000000|2021-12-01 07:16:40|9534.9|9524.9|9534.8|9524.8|9534.9|9524.9|9534.5|9524.5|3
1638343010000|2021-12-01 07:16:50|9534.4|9524.4|9534|9524|9534.5|9524.5|9533.5|9523.5|8
1638343020000|2021-12-01 07:17:00|9533.9|9523.9|9532.6|9522.6|9533.9|9523.9|9532.5|9522.5|9
1638343030000|2021-12-01 07:17:10|9534.6|9524.6|9535.4|9525.4|9535.8|9525.8|9534.6|9524.6|17
1638343040000|2021-12-01 07:17:20|9535.8|9525.8|9533.5|9523.5|9535.8|9525.8|9533.5|9523.5|7
1638343050000|2021-12-01 07:17:30|9533.8|9523.8|9534.4|9524.4|9534.4|9524.4|9533.5|9523.5|6
1638343060000|2021-12-01 07:17:40|9534.1|9524.1|9534.4|9524.4|9534.4|9524.4|9534.1|9524.1|2
1638343070000|2021-12-01 07:17:50|9534.1|9524.1|9534.4|9524.4|9534.4|9524.4|9533.8|9523.8|4
1638343080000|2021-12-01 07:18:00|9534.1|9524.1|9532.8|9522.8|9534.1|9524.1|9532.8|9522.8|5
1638343090000|2021-12-01 07:18:10|9532.5|9522.5|9531.9|9521.9|9532.5|9522.5|9531.9|9521.9|5
1638343100000|2021-12-01 07:18:20|9531.8|9521.8|9534.3|9524.3|9534.3|9524.3|9531.8|9521.8|4
1638343110000|2021-12-01 07:18:30|9534|9524|9534.5|9524.5|9534.5|9524.5|9533.8|9523.8|9
1638343120000|2021-12-01 07:18:40|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1638343130000|2021-12-01 07:18:50|9535|9525|9534.8|9524.8|9535|9525|9534.8|9524.8|2
1638343140000|2021-12-01 07:19:00|9534.1|9524.1|9534.6|9524.6|9534.6|9524.6|9533.8|9523.8|6
1638343150000|2021-12-01 07:19:10|9534.1|9524.1|9534.5|9524.5|9534.5|9524.5|9533.9|9523.9|10
1638343160000|2021-12-01 07:19:20|9534.1|9524.1|9532.8|9522.8|9534.5|9524.5|9532.8|9522.8|9
1638343170000|2021-12-01 07:19:30|9532.3|9522.3|9531.8|9521.8|9532.3|9522.3|9531.5|9521.5|7
1638343180000|2021-12-01 07:19:40|9531.5|9521.5|9531.6|9521.6|9531.9|9521.9|9531.3|9521.3|7
1638343190000|2021-12-01 07:19:50|9531.9|9521.9|9532.6|9522.6|9532.6|9522.6|9531.9|9521.9|8
1638343200000|2021-12-01 07:20:00|9532.4|9522.4|9532.1|9522.1|9532.4|9522.4|9531.9|9521.9|6
1638343210000|2021-12-01 07:20:10|9531.6|9521.6|9531.8|9521.8|9531.8|9521.8|9531|9521|10
1638343230000|2021-12-01 07:20:30|9531.6|9521.6|9531.6|9521.6|9531.9|9521.9|9531.6|9521.6|3
1638343240000|2021-12-01 07:20:40|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.3|9521.3|5
1638343250000|2021-12-01 07:20:50|9531.6|9521.6|9531.3|9521.3|9531.6|9521.6|9531|9521|6
1638343260000|2021-12-01 07:21:00|9531|9521|9530.1|9520.1|9531.3|9521.3|9530|9520|8
1638343270000|2021-12-01 07:21:10|9530.3|9520.3|9531.1|9521.1|9531.1|9521.1|9530.3|9520.3|3
1638343280000|2021-12-01 07:21:20|9530.4|9520.4|9530.5|9520.5|9530.8|9520.8|9530.4|9520.4|4
1638343290000|2021-12-01 07:21:30|9530.8|9520.8|9530.5|9520.5|9530.8|9520.8|9530.5|9520.5|4
1638343300000|2021-12-01 07:21:40|9530|9520|9530|9520|9530|9520|9530|9520|1
1638343310000|2021-12-01 07:21:50|9530.4|9520.4|9530.9|9520.9|9530.9|9520.9|9530.4|9520.4|2
1638343320000|2021-12-01 07:22:00|9530.5|9520.5|9529|9519|9530.5|9520.5|9529|9519|3
1638343330000|2021-12-01 07:22:10|9529.3|9519.3|9528|9518|9529.3|9519.3|9527.6|9517.6|5
1638343340000|2021-12-01 07:22:20|9527.6|9517.6|9527.4|9517.4|9527.6|9517.6|9527.4|9517.4|2
1638343350000|2021-12-01 07:22:30|9527.5|9517.5|9531.6|9521.6|9532.8|9522.8|9527.5|9517.5|11
1638343360000|2021-12-01 07:22:40|9531.4|9521.4|9531.3|9521.3|9531.4|9521.4|9531.3|9521.3|2
1638343370000|2021-12-01 07:22:50|9530.9|9520.9|9530.3|9520.3|9532|9522|9530.3|9520.3|6
1638343380000|2021-12-01 07:23:00|9531.3|9521.3|9530.9|9520.9|9531.3|9521.3|9530.3|9520.3|9
1638343390000|2021-12-01 07:23:10|9531.4|9521.4|9531|9521|9531.4|9521.4|9531|9521|2
1638343400000|2021-12-01 07:23:20|9531.1|9521.1|9532.3|9522.3|9532.6|9522.6|9531.1|9521.1|7
1638343410000|2021-12-01 07:23:30|9532.5|9522.5|9532.9|9522.9|9533.3|9523.3|9532.3|9522.3|6
1638343420000|2021-12-01 07:23:40|9532.8|9522.8|9532|9522|9532.8|9522.8|9532|9522|5
1638343430000|2021-12-01 07:23:50|9531.6|9521.6|9532.3|9522.3|9532.5|9522.5|9531.6|9521.6|7
1638343440000|2021-12-01 07:24:00|9532.5|9522.5|9532.3|9522.3|9532.5|9522.5|9531.9|9521.9|5
1638343450000|2021-12-01 07:24:10|9531.8|9521.8|9531.3|9521.3|9532.3|9522.3|9531|9521|14
1638343470000|2021-12-01 07:24:30|9531|9521|9530.8|9520.8|9531|9521|9530.8|9520.8|2
1638343480000|2021-12-01 07:24:40|9531|9521|9534.4|9524.4|9535.8|9525.8|9531|9521|12
1638343500000|2021-12-01 07:25:00|9534.3|9524.3|9534.3|9524.3|9534.4|9524.4|9533.5|9523.5|8
1638343510000|2021-12-01 07:25:10|9535.5|9525.5|9536|9526|9536.4|9526.4|9535.5|9525.5|16
1638343520000|2021-12-01 07:25:20|9535.9|9525.9|9535.8|9525.8|9536|9526|9534.6|9524.6|7
1638343530000|2021-12-01 07:25:30|9536|9526|9535.8|9525.8|9536|9526|9535.8|9525.8|2
1638343540000|2021-12-01 07:25:40|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|1
1638343550000|2021-12-01 07:25:50|9536.4|9526.4|9536.1|9526.1|9537|9527|9536.1|9526.1|6
1638343560000|2021-12-01 07:26:00|9536.5|9526.5|9536|9526|9536.5|9526.5|9535.8|9525.8|6
1638343570000|2021-12-01 07:26:10|9536.3|9526.3|9535.8|9525.8|9536.3|9526.3|9535.4|9525.4|6
1638343580000|2021-12-01 07:26:20|9536.1|9526.1|9537.1|9527.1|9537.1|9527.1|9536.1|9526.1|4
1638343590000|2021-12-01 07:26:30|9537|9527|9537|9527|9537|9527|9537|9527|1
1638343610000|2021-12-01 07:26:50|9536.6|9526.6|9535.6|9525.6|9536.6|9526.6|9535.4|9525.4|5
1638343620000|2021-12-01 07:27:00|9536|9526|9536|9526|9536|9526|9535.8|9525.8|5
1638343630000|2021-12-01 07:27:10|9535.6|9525.6|9536.5|9526.5|9536.8|9526.8|9535.6|9525.6|7
1638343650000|2021-12-01 07:27:30|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9536.5|9526.5|2
1638343660000|2021-12-01 07:27:40|9536.1|9526.1|9538.1|9528.1|9538.4|9528.4|9536.1|9526.1|6
1638343680000|2021-12-01 07:28:00|9538.4|9528.4|9540|9530|9540.3|9530.3|9538.4|9528.4|6
1638343690000|2021-12-01 07:28:10|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539|9529|5
1638343700000|2021-12-01 07:28:20|9539.5|9529.5|9537.6|9527.6|9539.5|9529.5|9537.6|9527.6|2
1638343710000|2021-12-01 07:28:30|9537.4|9527.4|9539.3|9529.3|9539.8|9529.8|9537.4|9527.4|8
1638343720000|2021-12-01 07:28:40|9539|9529|9538.1|9528.1|9539|9529|9538|9528|6
1638343730000|2021-12-01 07:28:50|9538.4|9528.4|9539|9529|9539|9529|9538.1|9528.1|5
1638343740000|2021-12-01 07:29:00|9539.3|9529.3|9538.5|9528.5|9539.8|9529.8|9538.5|9528.5|5
1638343750000|2021-12-01 07:29:10|9538.1|9528.1|9538.4|9528.4|9538.8|9528.8|9537.8|9527.8|10
1638343760000|2021-12-01 07:29:20|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.5|9528.5|3
1638343770000|2021-12-01 07:29:30|9538.5|9528.5|9537.5|9527.5|9538.5|9528.5|9537.3|9527.3|5
1638343780000|2021-12-01 07:29:40|9537.3|9527.3|9537.5|9527.5|9537.8|9527.8|9537.3|9527.3|6
1638343790000|2021-12-01 07:29:50|9537.3|9527.3|9536.9|9526.9|9537.3|9527.3|9536.9|9526.9|2
1638343800000|2021-12-01 07:30:00|9536.1|9526.1|9533.4|9523.4|9536.1|9526.1|9533.4|9523.4|9
1638343810000|2021-12-01 07:30:10|9533.6|9523.6|9535|9525|9535.8|9525.8|9533.6|9523.6|8
1638343820000|2021-12-01 07:30:20|9534.8|9524.8|9537.3|9527.3|9537.3|9527.3|9534.3|9524.3|4
1638343830000|2021-12-01 07:30:30|9537.4|9527.4|9537.8|9527.8|9537.9|9527.9|9537.4|9527.4|4
1638343840000|2021-12-01 07:30:40|9538|9528|9538.8|9528.8|9539.1|9529.1|9538|9528|8
1638343850000|2021-12-01 07:30:50|9538.4|9528.4|9535.8|9525.8|9538.4|9528.4|9535.8|9525.8|5
1638343860000|2021-12-01 07:31:00|9535.5|9525.5|9533.8|9523.8|9536.4|9526.4|9533.8|9523.8|10
1638343870000|2021-12-01 07:31:10|9534|9524|9534.1|9524.1|9534.1|9524.1|9533.8|9523.8|3
1638343880000|2021-12-01 07:31:20|9535.1|9525.1|9534.3|9524.3|9535.1|9525.1|9534.3|9524.3|6
1638343900000|2021-12-01 07:31:40|9534.5|9524.5|9535|9525|9535.3|9525.3|9534.5|9524.5|7
1638343910000|2021-12-01 07:31:50|9534.8|9524.8|9535|9525|9535|9525|9534.8|9524.8|4
1638343920000|2021-12-01 07:32:00|9534.8|9524.8|9537|9527|9537.8|9527.8|9534.5|9524.5|11
1638343930000|2021-12-01 07:32:10|9537.5|9527.5|9536|9526|9537.9|9527.9|9536|9526|4
1638343940000|2021-12-01 07:32:20|9535.8|9525.8|9534.3|9524.3|9535.8|9525.8|9534.3|9524.3|6
1638343960000|2021-12-01 07:32:40|9534|9524|9533.8|9523.8|9534|9524|9533|9523|3
1638343980000|2021-12-01 07:33:00|9534.3|9524.3|9535.5|9525.5|9536.1|9526.1|9534.3|9524.3|7
1638343990000|2021-12-01 07:33:10|9535.3|9525.3|9534.5|9524.5|9535.5|9525.5|9534.5|9524.5|6
1638344000000|2021-12-01 07:33:20|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1638344010000|2021-12-01 07:33:30|9534.6|9524.6|9536.8|9526.8|9536.8|9526.8|9534.6|9524.6|13
1638344020000|2021-12-01 07:33:40|9537.1|9527.1|9536.8|9526.8|9537.1|9527.1|9536.8|9526.8|4
1638344030000|2021-12-01 07:33:50|9537|9527|9536.9|9526.9|9537|9527|9536.1|9526.1|5
1638344040000|2021-12-01 07:34:00|9536.8|9526.8|9536.8|9526.8|9537.1|9527.1|9536.3|9526.3|8
1638344050000|2021-12-01 07:34:10|9537|9527|9536.8|9526.8|9537.4|9527.4|9536.5|9526.5|7
1638344060000|2021-12-01 07:34:20|9536.3|9526.3|9535.8|9525.8|9536.3|9526.3|9535.8|9525.8|9
1638344070000|2021-12-01 07:34:30|9535.5|9525.5|9534.5|9524.5|9535.5|9525.5|9534.5|9524.5|3
1638344080000|2021-12-01 07:34:40|9534.3|9524.3|9535.8|9525.8|9536|9526|9533.5|9523.5|11
1638344090000|2021-12-01 07:34:50|9536|9526|9534.5|9524.5|9536|9526|9534.3|9524.3|8
1638344100000|2021-12-01 07:35:00|9534.3|9524.3|9533.5|9523.5|9534.3|9524.3|9533.5|9523.5|2
1638344110000|2021-12-01 07:35:10|9533.4|9523.4|9532|9522|9533.4|9523.4|9531.8|9521.8|5
1638344120000|2021-12-01 07:35:20|9531.8|9521.8|9533.1|9523.1|9533.5|9523.5|9531.8|9521.8|8
1638344130000|2021-12-01 07:35:30|9533.3|9523.3|9533|9523|9533.8|9523.8|9532.9|9522.9|7
1638344140000|2021-12-01 07:35:40|9533.5|9523.5|9533.1|9523.1|9533.8|9523.8|9532.6|9522.6|8
1638344150000|2021-12-01 07:35:50|9533.4|9523.4|9533.6|9523.6|9533.8|9523.8|9533.4|9523.4|5
1638344160000|2021-12-01 07:36:00|9533.8|9523.8|9533.6|9523.6|9533.8|9523.8|9533.5|9523.5|4
1638344170000|2021-12-01 07:36:10|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9533.5|9523.5|6
1638344180000|2021-12-01 07:36:20|9533.3|9523.3|9533.8|9523.8|9533.8|9523.8|9533.3|9523.3|3
1638344190000|2021-12-01 07:36:30|9533.6|9523.6|9539|9529|9539.3|9529.3|9533.6|9523.6|9
1638344200000|2021-12-01 07:36:40|9539.3|9529.3|9543.8|9533.8|9543.8|9533.8|9539.3|9529.3|9
1638344210000|2021-12-01 07:36:50|9543.5|9533.5|9543.1|9533.1|9543.5|9533.5|9542.4|9532.4|5
1638344220000|2021-12-01 07:37:00|9543|9533|9543.3|9533.3|9543.3|9533.3|9542.5|9532.5|6
1638344230000|2021-12-01 07:37:10|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.3|9533.3|3
1638344240000|2021-12-01 07:37:20|9543.4|9533.4|9543.9|9533.9|9543.9|9533.9|9542.6|9532.6|3
1638344250000|2021-12-01 07:37:30|9544.6|9534.6|9544.1|9534.1|9544.6|9534.6|9543.9|9533.9|3
1638344260000|2021-12-01 07:37:40|9546|9536|9547|9537|9547.5|9537.5|9546|9536|12
1638344270000|2021-12-01 07:37:50|9547.3|9537.3|9546.1|9536.1|9547.3|9537.3|9545.6|9535.6|18
1638344280000|2021-12-01 07:38:00|9546.5|9536.5|9545.9|9535.9|9546.5|9536.5|9545.8|9535.8|10
1638344290000|2021-12-01 07:38:10|9546.1|9536.1|9547|9537|9547|9537|9546|9536|5
1638344300000|2021-12-01 07:38:20|9547.5|9537.5|9548|9538|9548.5|9538.5|9547.5|9537.5|4
1638344310000|2021-12-01 07:38:30|9545.9|9535.9|9547.8|9537.8|9547.8|9537.8|9544.9|9534.9|8
1638344320000|2021-12-01 07:38:40|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9547|9537|5
1638344330000|2021-12-01 07:38:50|9547.5|9537.5|9549|9539|9549|9539|9547.5|9537.5|6
1638344340000|2021-12-01 07:39:00|9549.3|9539.3|9552.1|9542.1|9552.1|9542.1|9549|9539|13
1638344350000|2021-12-01 07:39:10|9551.1|9541.1|9550.8|9540.8|9551.1|9541.1|9550.4|9540.4|4
1638344360000|2021-12-01 07:39:20|9551.3|9541.3|9551|9541|9551.8|9541.8|9550.3|9540.3|12
1638344370000|2021-12-01 07:39:30|9550.6|9540.6|9550.5|9540.5|9550.6|9540.6|9549.4|9539.4|13
1638344380000|2021-12-01 07:39:40|9550.8|9540.8|9551.1|9541.1|9551.4|9541.4|9550.8|9540.8|9
1638344390000|2021-12-01 07:39:50|9550.8|9540.8|9549.9|9539.9|9550.9|9540.9|9549.6|9539.6|6
1638344400000|2021-12-01 07:40:00|9549.5|9539.5|9551|9541|9551|9541|9549.5|9539.5|9
1638344410000|2021-12-01 07:40:10|9551.5|9541.5|9551|9541|9552|9542|9551|9541|7
1638344420000|2021-12-01 07:40:20|9551.3|9541.3|9551|9541|9551.3|9541.3|9550.5|9540.5|5
1638344430000|2021-12-01 07:40:30|9551.3|9541.3|9550.8|9540.8|9551.8|9541.8|9550.6|9540.6|10
1638344440000|2021-12-01 07:40:40|9550.4|9540.4|9550|9540|9550.4|9540.4|9549.8|9539.8|6
1638344450000|2021-12-01 07:40:50|9550.3|9540.3|9549.4|9539.4|9550.3|9540.3|9549.1|9539.1|5
1638344460000|2021-12-01 07:41:00|9549.1|9539.1|9547.6|9537.6|9549.1|9539.1|9547.6|9537.6|8
1638344470000|2021-12-01 07:41:10|9547.4|9537.4|9546.8|9536.8|9547.6|9537.6|9546.4|9536.4|7
1638344480000|2021-12-01 07:41:20|9547|9537|9549|9539|9549.8|9539.8|9547|9537|12
1638344490000|2021-12-01 07:41:30|9549.3|9539.3|9549.5|9539.5|9549.5|9539.5|9549.3|9539.3|2
1638344500000|2021-12-01 07:41:40|9549.3|9539.3|9548.3|9538.3|9549.3|9539.3|9548.3|9538.3|5
1638344510000|2021-12-01 07:41:50|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|1
1638344520000|2021-12-01 07:42:00|9548.8|9538.8|9548.3|9538.3|9549|9539|9548|9538|9
1638344530000|2021-12-01 07:42:10|9548.5|9538.5|9546.8|9536.8|9548.6|9538.6|9546.8|9536.8|6
1638344540000|2021-12-01 07:42:20|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9545.9|9535.9|4
1638344550000|2021-12-01 07:42:30|9546.4|9536.4|9547.4|9537.4|9547.8|9537.8|9546.4|9536.4|5
1638344560000|2021-12-01 07:42:40|9547.3|9537.3|9546.6|9536.6|9547.3|9537.3|9546.6|9536.6|3
1638344580000|2021-12-01 07:43:00|9547|9537|9546.5|9536.5|9547|9537|9546.4|9536.4|4
1638344590000|2021-12-01 07:43:10|9546.4|9536.4|9546.9|9536.9|9546.9|9536.9|9546.4|9536.4|3
1638344600000|2021-12-01 07:43:20|9546.4|9536.4|9547.1|9537.1|9547.1|9537.1|9546.4|9536.4|5
1638344610000|2021-12-01 07:43:30|9546.8|9536.8|9549.3|9539.3|9549.3|9539.3|9546.8|9536.8|5
1638344620000|2021-12-01 07:43:40|9548.6|9538.6|9546.6|9536.6|9548.6|9538.6|9546.6|9536.6|7
1638344630000|2021-12-01 07:43:50|9546.4|9536.4|9546.3|9536.3|9547.3|9537.3|9546.3|9536.3|8
1638344640000|2021-12-01 07:44:00|9546|9536|9546|9536|9546|9536|9545.8|9535.8|3
1638344650000|2021-12-01 07:44:10|9545.8|9535.8|9545.9|9535.9|9546|9536|9545.5|9535.5|5
1638344660000|2021-12-01 07:44:20|9546|9536|9545.8|9535.8|9546|9536|9545.5|9535.5|5
1638344670000|2021-12-01 07:44:30|9546.1|9536.1|9546.4|9536.4|9546.4|9536.4|9546.1|9536.1|2
1638344680000|2021-12-01 07:44:40|9547.4|9537.4|9548.3|9538.3|9548.4|9538.4|9547.4|9537.4|6
1638344690000|2021-12-01 07:44:50|9548.1|9538.1|9547.8|9537.8|9548.3|9538.3|9547.8|9537.8|6
1638344700000|2021-12-01 07:45:00|9547.3|9537.3|9545.1|9535.1|9547.3|9537.3|9545.1|9535.1|10
1638344710000|2021-12-01 07:45:10|9544.9|9534.9|9543.6|9533.6|9544.9|9534.9|9543.3|9533.3|7
1638344720000|2021-12-01 07:45:20|9543.9|9533.9|9545.4|9535.4|9545.4|9535.4|9543.6|9533.6|9
1638344730000|2021-12-01 07:45:30|9544.8|9534.8|9544.1|9534.1|9545|9535|9544.1|9534.1|6
1638344740000|2021-12-01 07:45:40|9543.9|9533.9|9543.1|9533.1|9543.9|9533.9|9543.1|9533.1|2
1638344750000|2021-12-01 07:45:50|9542.1|9532.1|9541.9|9531.9|9542.1|9532.1|9541.6|9531.6|4
1638344770000|2021-12-01 07:46:10|9542|9532|9541.9|9531.9|9542.3|9532.3|9541.8|9531.8|5
1638344780000|2021-12-01 07:46:20|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|1
1638344800000|2021-12-01 07:46:40|9541.9|9531.9|9536.4|9526.4|9541.9|9531.9|9536.4|9526.4|4
1638344810000|2021-12-01 07:46:50|9536.1|9526.1|9536.3|9526.3|9536.3|9526.3|9536.1|9526.1|2
1638344830000|2021-12-01 07:47:10|9537.1|9527.1|9540|9530|9541|9531|9537.1|9527.1|6
1638344840000|2021-12-01 07:47:20|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540|9530|3
1638344860000|2021-12-01 07:47:40|9540.4|9530.4|9539|9529|9541.1|9531.1|9539|9529|8
1638344870000|2021-12-01 07:47:50|9541|9531|9539.9|9529.9|9541|9531|9538.5|9528.5|9
1638344880000|2021-12-01 07:48:00|9539.4|9529.4|9540.8|9530.8|9540.8|9530.8|9539.4|9529.4|12
1638344890000|2021-12-01 07:48:10|9540.5|9530.5|9541.6|9531.6|9542.3|9532.3|9540.3|9530.3|8
1638344900000|2021-12-01 07:48:20|9542|9532|9544|9534|9544.3|9534.3|9542|9532|11
1638344910000|2021-12-01 07:48:30|9543.6|9533.6|9542.8|9532.8|9544|9534|9542|9532|9
1638344920000|2021-12-01 07:48:40|9543|9533|9543.3|9533.3|9543.3|9533.3|9543|9533|2
1638344930000|2021-12-01 07:48:50|9543.9|9533.9|9544.4|9534.4|9544.4|9534.4|9543|9533|10
1638344940000|2021-12-01 07:49:00|9544.3|9534.3|9542|9532|9544.3|9534.3|9542|9532|10
1638344950000|2021-12-01 07:49:10|9542.3|9532.3|9543|9533|9543.3|9533.3|9542.3|9532.3|7
1638344960000|2021-12-01 07:49:20|9542.6|9532.6|9543.3|9533.3|9543.8|9533.8|9542.4|9532.4|8
1638344970000|2021-12-01 07:49:30|9543.4|9533.4|9545.8|9535.8|9545.8|9535.8|9543.4|9533.4|5
1638344980000|2021-12-01 07:49:40|9546.3|9536.3|9545.8|9535.8|9546.3|9536.3|9545.4|9535.4|7
1638345000000|2021-12-01 07:50:00|9546|9536|9546.3|9536.3|9546.3|9536.3|9545.8|9535.8|3
1638345010000|2021-12-01 07:50:10|9546|9536|9546|9536|9546|9536|9546|9536|1
1638345020000|2021-12-01 07:50:20|9546.8|9536.8|9547.1|9537.1|9547.1|9537.1|9546.8|9536.8|2
1638345030000|2021-12-01 07:50:30|9547.4|9537.4|9547.1|9537.1|9547.4|9537.4|9547.1|9537.1|2
1638345040000|2021-12-01 07:50:40|9546.9|9536.9|9545.5|9535.5|9546.9|9536.9|9545.3|9535.3|7
1638345050000|2021-12-01 07:50:50|9545.1|9535.1|9545|9535|9545.9|9535.9|9544.9|9534.9|9
1638345060000|2021-12-01 07:51:00|9544.5|9534.5|9543|9533|9544.5|9534.5|9542.9|9532.9|8
1638345070000|2021-12-01 07:51:10|9543.3|9533.3|9543|9533|9543.8|9533.8|9543|9533|4
1638345080000|2021-12-01 07:51:20|9542.8|9532.8|9542.3|9532.3|9542.8|9532.8|9542.3|9532.3|8
1638345090000|2021-12-01 07:51:30|9542.5|9532.5|9541|9531|9542.5|9532.5|9541|9531|6
1638345100000|2021-12-01 07:51:40|9540.5|9530.5|9541.8|9531.8|9541.8|9531.8|9540.5|9530.5|6
1638345110000|2021-12-01 07:51:50|9541.5|9531.5|9542|9532|9542|9532|9541.3|9531.3|5
1638345120000|2021-12-01 07:52:00|9542.3|9532.3|9542.1|9532.1|9542.4|9532.4|9542.1|9532.1|3
1638345140000|2021-12-01 07:52:20|9542.5|9532.5|9542.6|9532.6|9542.8|9532.8|9542.5|9532.5|3
1638345150000|2021-12-01 07:52:30|9542.4|9532.4|9542.3|9532.3|9542.4|9532.4|9542.3|9532.3|2
1638345160000|2021-12-01 07:52:40|9542.1|9532.1|9541.9|9531.9|9542.1|9532.1|9541.9|9531.9|4
1638345170000|2021-12-01 07:52:50|9541.6|9531.6|9539.8|9529.8|9541.6|9531.6|9539.8|9529.8|5
1638345180000|2021-12-01 07:53:00|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1638345200000|2021-12-01 07:53:20|9539.3|9529.3|9539|9529|9539.3|9529.3|9539|9529|2
1638345210000|2021-12-01 07:53:30|9539.3|9529.3|9541.6|9531.6|9541.6|9531.6|9539.3|9529.3|8
1638345220000|2021-12-01 07:53:40|9541|9531|9541.4|9531.4|9542.4|9532.4|9541|9531|5
1638345250000|2021-12-01 07:54:10|9541.1|9531.1|9539.5|9529.5|9541.1|9531.1|9539.5|9529.5|4
1638345260000|2021-12-01 07:54:20|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|1
1638345270000|2021-12-01 07:54:30|9539|9529|9539|9529|9539|9529|9539|9529|1
1638345280000|2021-12-01 07:54:40|9540.4|9530.4|9542.3|9532.3|9542.3|9532.3|9540.4|9530.4|3
1638345290000|2021-12-01 07:54:50|9542.4|9532.4|9542.6|9532.6|9542.6|9532.6|9542.4|9532.4|6
1638345300000|2021-12-01 07:55:00|9542.4|9532.4|9541.3|9531.3|9542.9|9532.9|9541.3|9531.3|7
1638345310000|2021-12-01 07:55:10|9541.5|9531.5|9541.3|9531.3|9541.5|9531.5|9541|9531|4
1638345320000|2021-12-01 07:55:20|9541.5|9531.5|9543|9533|9543|9533|9541.5|9531.5|4
1638345330000|2021-12-01 07:55:30|9543.3|9533.3|9542|9532|9543.3|9533.3|9542|9532|4
1638345340000|2021-12-01 07:55:40|9541.5|9531.5|9541.8|9531.8|9541.8|9531.8|9541.5|9531.5|2
1638345350000|2021-12-01 07:55:50|9542|9532|9541.5|9531.5|9542|9532|9541.5|9531.5|3
1638345360000|2021-12-01 07:56:00|9541.8|9531.8|9541.8|9531.8|9542.3|9532.3|9541.8|9531.8|5
1638345370000|2021-12-01 07:56:10|9541|9531|9541|9531|9541.3|9531.3|9541|9531|3
1638345380000|2021-12-01 07:56:20|9541.3|9531.3|9541.8|9531.8|9541.8|9531.8|9541.3|9531.3|2
1638345390000|2021-12-01 07:56:30|9541.5|9531.5|9541.5|9531.5|9542|9532|9541.5|9531.5|6
1638345400000|2021-12-01 07:56:40|9541.8|9531.8|9541.3|9531.3|9541.8|9531.8|9540.8|9530.8|7
1638345410000|2021-12-01 07:56:50|9541|9531|9540|9530|9541.3|9531.3|9540|9530|6
1638345430000|2021-12-01 07:57:10|9540.3|9530.3|9539.6|9529.6|9540.3|9530.3|9539.6|9529.6|3
1638345440000|2021-12-01 07:57:20|9539.4|9529.4|9539.5|9529.5|9539.5|9529.5|9539.4|9529.4|2
1638345450000|2021-12-01 07:57:30|9539.3|9529.3|9543.3|9533.3|9543.3|9533.3|9539.3|9529.3|5
1638345460000|2021-12-01 07:57:40|9543|9533|9542.8|9532.8|9543|9533|9542.8|9532.8|2
1638345470000|2021-12-01 07:57:50|9543|9533|9544.5|9534.5|9545.3|9535.3|9543|9533|6
1638345480000|2021-12-01 07:58:00|9544.8|9534.8|9542.3|9532.3|9547|9537|9542|9532|14
1638345490000|2021-12-01 07:58:10|9542|9532|9544.5|9534.5|9544.5|9534.5|9541.8|9531.8|13
1638345500000|2021-12-01 07:58:20|9543.8|9533.8|9542.5|9532.5|9543.8|9533.8|9542.3|9532.3|6
1638345510000|2021-12-01 07:58:30|9541.8|9531.8|9543|9533|9543.5|9533.5|9541.8|9531.8|6
1638345520000|2021-12-01 07:58:40|9543.3|9533.3|9543|9533|9543.3|9533.3|9543|9533|2
1638345530000|2021-12-01 07:58:50|9544.6|9534.6|9549.6|9539.6|9549.6|9539.6|9544.6|9534.6|9
1638345540000|2021-12-01 07:59:00|9549.9|9539.9|9552.9|9542.9|9552.9|9542.9|9549.9|9539.9|8
1638345550000|2021-12-01 07:59:10|9552.6|9542.6|9559.3|9549.3|9559.4|9549.4|9552.6|9542.6|7
1638345560000|2021-12-01 07:59:20|9559.4|9549.4|9567.5|9557.5|9567.6|9557.6|9559.4|9549.4|7
1638345570000|2021-12-01 07:59:30|9567.3|9557.3|9566|9556|9567.3|9557.3|9566|9556|4
1638345580000|2021-12-01 07:59:40|9564.8|9554.8|9564.8|9554.8|9565.3|9555.3|9564.3|9554.3|10
1638345590000|2021-12-01 07:59:50|9563|9553|9565.3|9555.3|9565.5|9555.5|9562|9552|12
1638345600000|2021-12-01 08:00:00|9565.5|9555.5|9551.5|9541.5|9565.5|9555.5|9551.3|9541.3|21
1638345610000|2021-12-01 08:00:10|9549.9|9539.9|9548.3|9538.3|9549.9|9539.9|9547.8|9537.8|13
1638345620000|2021-12-01 08:00:20|9549.8|9539.8|9552|9542|9552|9542|9549.8|9539.8|3
1638345630000|2021-12-01 08:00:30|9553.5|9543.5|9553.8|9543.8|9553.8|9543.8|9553.3|9543.3|6
1638345640000|2021-12-01 08:00:40|9554|9544|9557.8|9547.8|9557.8|9547.8|9552.5|9542.5|10
1638345650000|2021-12-01 08:00:50|9558|9548|9560.5|9550.5|9560.9|9550.9|9558|9548|10
1638345660000|2021-12-01 08:01:00|9560|9550|9557.3|9547.3|9560|9550|9557.3|9547.3|6
1638345670000|2021-12-01 08:01:10|9555.3|9545.3|9556.3|9546.3|9557.8|9547.8|9555.3|9545.3|10
1638345680000|2021-12-01 08:01:20|9556.5|9546.5|9551.5|9541.5|9556.5|9546.5|9551.3|9541.3|15
1638345690000|2021-12-01 08:01:30|9550.5|9540.5|9541.5|9531.5|9550.5|9540.5|9541.3|9531.3|19
1638345700000|2021-12-01 08:01:40|9541.8|9531.8|9535|9525|9541.8|9531.8|9535|9525|17
1638345710000|2021-12-01 08:01:50|9534.8|9524.8|9535.8|9525.8|9536.5|9526.5|9534.8|9524.8|9
1638345720000|2021-12-01 08:02:00|9538.3|9528.3|9540.3|9530.3|9542|9532|9538|9528|13
1638345730000|2021-12-01 08:02:10|9541.8|9531.8|9540.3|9530.3|9543.3|9533.3|9540.3|9530.3|13
1638345740000|2021-12-01 08:02:20|9540|9530|9538.3|9528.3|9540.3|9530.3|9538.3|9528.3|18
1638345750000|2021-12-01 08:02:30|9538.8|9528.8|9538.8|9528.8|9539.3|9529.3|9538.5|9528.5|8
1638345760000|2021-12-01 08:02:40|9539.3|9529.3|9544.3|9534.3|9544.3|9534.3|9539.3|9529.3|7
1638345770000|2021-12-01 08:02:50|9545.5|9535.5|9548|9538|9548.9|9538.9|9545.5|9535.5|7
1638345780000|2021-12-01 08:03:00|9548.3|9538.3|9552.5|9542.5|9553.1|9543.1|9548.3|9538.3|10
1638345790000|2021-12-01 08:03:10|9553|9543|9552.5|9542.5|9553.3|9543.3|9552.3|9542.3|10
1638345800000|2021-12-01 08:03:20|9552.3|9542.3|9560.3|9550.3|9560.8|9550.8|9551.8|9541.8|10
1638345810000|2021-12-01 08:03:30|9560.5|9550.5|9566.3|9556.3|9566.3|9556.3|9560.5|9550.5|7
1638345820000|2021-12-01 08:03:40|9566.5|9556.5|9576.8|9566.8|9576.8|9566.8|9566.5|9556.5|15
1638345830000|2021-12-01 08:03:50|9577|9567|9581.1|9571.1|9581.1|9571.1|9577|9565.8|13
1638345840000|2021-12-01 08:04:00|9581.6|9571.6|9583.4|9573.4|9583.4|9573.4|9581.4|9571.4|5
1638345850000|2021-12-01 08:04:10|9583.6|9573.6|9577.4|9567.4|9583.9|9573.9|9577.4|9567.4|12
1638345860000|2021-12-01 08:04:20|9577.1|9567.1|9574.1|9564.1|9577.4|9567.4|9571.4|9561.4|13
1638345870000|2021-12-01 08:04:30|9573.9|9563.9|9573.6|9563.6|9574.4|9564.4|9573.6|9563.6|4
1638345880000|2021-12-01 08:04:40|9572.6|9562.6|9570.3|9560.3|9572.6|9562.6|9570.3|9560.3|5
1638345890000|2021-12-01 08:04:50|9570|9560|9572.5|9562.5|9575.9|9565.9|9570|9560|11
1638345900000|2021-12-01 08:05:00|9573|9563|9574|9564|9574.3|9564.3|9570.9|9560.9|14
1638345910000|2021-12-01 08:05:10|9574.5|9564.5|9570.3|9560.3|9575|9565|9570.3|9560.3|12
1638345920000|2021-12-01 08:05:20|9569.3|9559.3|9563.8|9553.8|9569.3|9559.3|9563.5|9553.5|11
1638345930000|2021-12-01 08:05:30|9565.5|9555.5|9560|9550|9565.5|9555.5|9559.3|9549.3|13
1638345940000|2021-12-01 08:05:40|9559.5|9549.5|9564.8|9554.8|9564.8|9554.8|9559.5|9549.5|15
1638345950000|2021-12-01 08:05:50|9564.9|9554.9|9565.5|9555.5|9565.5|9555.5|9564.6|9554.6|6
1638345960000|2021-12-01 08:06:00|9566|9556|9563|9553|9566|9556|9562.5|9552.5|5
1638345970000|2021-12-01 08:06:10|9563.3|9553.3|9562.8|9552.8|9563.5|9553.5|9561.8|9551.8|12
1638345980000|2021-12-01 08:06:20|9563|9553|9561.8|9551.8|9563|9553|9560.8|9550.8|10
1638345990000|2021-12-01 08:06:30|9561|9551|9559.8|9549.8|9561.5|9551.5|9559.3|9549.3|8
1638346000000|2021-12-01 08:06:40|9560|9550|9559.5|9549.5|9560.5|9550.5|9559.5|9549.5|12
1638346010000|2021-12-01 08:06:50|9559.3|9549.3|9558.5|9548.5|9559.5|9549.5|9557.8|9547.8|8
1638346020000|2021-12-01 08:07:00|9558.8|9548.8|9558|9548|9558.8|9548.8|9556.8|9546.8|9
1638346030000|2021-12-01 08:07:10|9558.3|9548.3|9558|9548|9558.3|9548.3|9557.8|9547.8|8
1638346040000|2021-12-01 08:07:20|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1638346050000|2021-12-01 08:07:30|9557.8|9547.8|9563.5|9553.5|9563.8|9553.8|9555.3|9545.3|12
1638346060000|2021-12-01 08:07:40|9563.3|9553.3|9561|9551|9563.3|9553.3|9560.8|9550.8|9
1638346070000|2021-12-01 08:07:50|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|1
1638346080000|2021-12-01 08:08:00|9562|9552|9559.5|9549.5|9562|9552|9559.5|9549.5|11
1638346090000|2021-12-01 08:08:10|9558.8|9548.8|9557.5|9547.5|9558.8|9548.8|9557.5|9547.5|3
1638346100000|2021-12-01 08:08:20|9557.3|9547.3|9558.5|9548.5|9558.5|9548.5|9557.3|9547.3|2
1638346110000|2021-12-01 08:08:30|9558.3|9548.3|9557.3|9547.3|9558.3|9548.3|9557.3|9547.3|2
1638346120000|2021-12-01 08:08:40|9556.8|9546.8|9557|9547|9557|9547|9556|9546|6
1638346130000|2021-12-01 08:08:50|9557.3|9547.3|9557.5|9547.5|9557.8|9547.8|9557.3|9547.3|8
1638346140000|2021-12-01 08:09:00|9557.3|9547.3|9561.8|9551.8|9562|9552|9557.3|9547.3|18
1638346150000|2021-12-01 08:09:10|9561.5|9551.5|9561|9551|9561.5|9551.5|9560.5|9550.5|10
1638346160000|2021-12-01 08:09:20|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|1
1638346170000|2021-12-01 08:09:30|9561.3|9551.3|9562|9552|9563.5|9553.5|9561|9551|9
1638346180000|2021-12-01 08:09:40|9562.8|9552.8|9562.5|9552.5|9563|9553|9561.8|9551.8|19
1638346190000|2021-12-01 08:09:50|9562.3|9552.3|9563.8|9553.8|9564|9554|9562.3|9552.3|11
1638346200000|2021-12-01 08:10:00|9564|9554|9561.8|9551.8|9564|9554|9561.5|9551.5|10
1638346210000|2021-12-01 08:10:10|9561.5|9551.5|9559.8|9549.8|9561.5|9551.5|9559.8|9549.8|10
1638346220000|2021-12-01 08:10:20|9559.5|9549.5|9559.8|9549.8|9559.8|9549.8|9559.5|9549.5|2
1638346230000|2021-12-01 08:10:30|9559.5|9549.5|9560.3|9550.3|9560.3|9550.3|9559.5|9549.5|3
1638346250000|2021-12-01 08:10:50|9559.5|9549.5|9556.8|9546.8|9559.5|9549.5|9556.5|9546.5|8
1638346260000|2021-12-01 08:11:00|9556.5|9546.5|9555.8|9545.8|9556.8|9546.8|9555.8|9545.8|13
1638346270000|2021-12-01 08:11:10|9556.3|9546.3|9557.3|9547.3|9557.8|9547.8|9556.3|9546.3|11
1638346280000|2021-12-01 08:11:20|9557|9547|9556.8|9546.8|9557|9547|9556.5|9546.5|8
1638346290000|2021-12-01 08:11:30|9556.5|9546.5|9556.3|9546.3|9557|9547|9556.3|9546.3|9
1638346300000|2021-12-01 08:11:40|9556.8|9546.8|9559|9549|9559|9549|9556.5|9546.5|4
1638346310000|2021-12-01 08:11:50|9559.3|9549.3|9559.6|9549.6|9559.6|9549.6|9559.1|9549.1|4
1638346320000|2021-12-01 08:12:00|9559.4|9549.4|9559|9549|9559.4|9549.4|9559|9549|2
1638346330000|2021-12-01 08:12:10|9559.3|9549.3|9559.8|9549.8|9560|9550|9559.3|9549.3|8
1638346340000|2021-12-01 08:12:20|9559.5|9549.5|9559.3|9549.3|9559.8|9549.8|9559.3|9549.3|3
1638346350000|2021-12-01 08:12:30|9559.5|9549.5|9560|9550|9561.3|9551.3|9559.5|9549.5|8
1638346360000|2021-12-01 08:12:40|9560.8|9550.8|9561|9551|9561|9551|9560.8|9550.8|4
1638346370000|2021-12-01 08:12:50|9562|9552|9560|9550|9562|9552|9560|9550|6
1638346380000|2021-12-01 08:13:00|9560.8|9550.8|9560.5|9550.5|9560.8|9550.8|9559.8|9549.8|11
1638346390000|2021-12-01 08:13:10|9560.3|9550.3|9559.8|9549.8|9560.3|9550.3|9559.8|9549.8|4
1638346400000|2021-12-01 08:13:20|9560|9550|9560.8|9550.8|9561|9551|9559.8|9549.8|8
1638346410000|2021-12-01 08:13:30|9561.8|9551.8|9561.5|9551.5|9562.3|9552.3|9561.5|9551.5|8
1638346420000|2021-12-01 08:13:40|9561.8|9551.8|9562|9552|9562|9552|9561.8|9551.8|4
1638346430000|2021-12-01 08:13:50|9562.3|9552.3|9564.8|9554.8|9564.8|9554.8|9562.3|9552.3|5
1638346440000|2021-12-01 08:14:00|9565|9555|9567|9557|9567|9557|9565|9555|6
1638346450000|2021-12-01 08:14:10|9567.3|9557.3|9567.5|9557.5|9567.5|9557.5|9565.8|9555.8|6
1638346470000|2021-12-01 08:14:30|9568.3|9558.3|9568.8|9558.8|9569.3|9559.3|9568.3|9558.3|6
1638346480000|2021-12-01 08:14:40|9568.3|9558.3|9567|9557|9568.3|9558.3|9567|9557|2
1638346490000|2021-12-01 08:14:50|9567.6|9557.6|9569.8|9559.8|9571.3|9561.3|9567.6|9557.6|9
1638346500000|2021-12-01 08:15:00|9570.3|9560.3|9567.5|9557.5|9570.5|9560.5|9567.5|9557.5|8
1638346510000|2021-12-01 08:15:10|9567.8|9557.8|9574.3|9564.3|9574.3|9564.3|9567.8|9557.8|9
1638346520000|2021-12-01 08:15:20|9574.8|9564.8|9572.5|9562.5|9574.8|9564.8|9572.5|9562.5|14
1638346530000|2021-12-01 08:15:30|9572.8|9562.8|9573|9563|9573.3|9563.3|9572.8|9562.8|4
1638346550000|2021-12-01 08:15:50|9572.8|9562.8|9576.5|9566.5|9576.5|9566.5|9572.5|9562.5|5
1638346560000|2021-12-01 08:16:00|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|1
1638346570000|2021-12-01 08:16:10|9576|9566|9573|9563|9576|9566|9573|9563|8
1638346580000|2021-12-01 08:16:20|9573.3|9563.3|9573.5|9563.5|9574|9564|9573.3|9563.3|6
1638346590000|2021-12-01 08:16:30|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573|9563|3
1638346610000|2021-12-01 08:16:50|9573.5|9563.5|9573|9563|9573.5|9563.5|9573|9563|6
1638346620000|2021-12-01 08:17:00|9572.8|9562.8|9573.3|9563.3|9573.3|9563.3|9572.8|9562.8|7
1638346630000|2021-12-01 08:17:10|9573.5|9563.5|9572.8|9562.8|9574|9564|9572.8|9562.8|5
1638346640000|2021-12-01 08:17:20|9572.5|9562.5|9571.8|9561.8|9572.8|9562.8|9571.8|9561.8|9
1638346660000|2021-12-01 08:17:40|9572|9562|9571|9561|9572.3|9562.3|9570.8|9560.8|5
1638346670000|2021-12-01 08:17:50|9571.5|9561.5|9571|9561|9571.5|9561.5|9571|9561|2
1638346680000|2021-12-01 08:18:00|9570.8|9560.8|9571|9561|9571|9561|9570.5|9560.5|4
1638346690000|2021-12-01 08:18:10|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1638346700000|2021-12-01 08:18:20|9570.5|9560.5|9570.3|9560.3|9570.5|9560.5|9569.8|9559.8|6
1638346710000|2021-12-01 08:18:30|9570|9560|9570.3|9560.3|9570.3|9560.3|9569.8|9559.8|7
1638346720000|2021-12-01 08:18:40|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570|9560|4
1638346740000|2021-12-01 08:19:00|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1638346750000|2021-12-01 08:19:10|9570.5|9560.5|9570.8|9560.8|9570.8|9560.8|9570.5|9560.5|2
1638346760000|2021-12-01 08:19:20|9570|9560|9570.8|9560.8|9570.8|9560.8|9570|9560|2
1638346770000|2021-12-01 08:19:30|9569.3|9559.3|9568.8|9558.8|9569.3|9559.3|9568.8|9558.8|2
1638346780000|2021-12-01 08:19:40|9569|9559|9569.3|9559.3|9569.3|9559.3|9569|9559|2
1638346790000|2021-12-01 08:19:50|9569|9559|9569|9559|9569|9559|9569|9559|1
1638346800000|2021-12-01 08:20:00|9569.8|9559.8|9573.3|9563.3|9575.8|9565.8|9569.8|9559.8|14
1638346810000|2021-12-01 08:20:10|9572.5|9562.5|9569.3|9559.3|9572.8|9562.8|9569.3|9559.3|17
1638346820000|2021-12-01 08:20:20|9569.5|9559.5|9568.5|9558.5|9569.5|9559.5|9568.5|9558.5|9
1638346830000|2021-12-01 08:20:30|9568.3|9558.3|9564.5|9554.5|9568.3|9558.3|9564.3|9554.3|15
1638346840000|2021-12-01 08:20:40|9564.3|9554.3|9563.8|9553.8|9564.3|9554.3|9563.5|9553.5|5
1638346860000|2021-12-01 08:21:00|9564|9554|9565.3|9555.3|9565.3|9555.3|9564|9554|5
1638346870000|2021-12-01 08:21:10|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1638346880000|2021-12-01 08:21:20|9566|9556|9565|9555|9566|9556|9565|9555|3
1638346890000|2021-12-01 08:21:30|9564.8|9554.8|9565|9555|9565|9555|9564.8|9554.8|2
1638346900000|2021-12-01 08:21:40|9565.3|9555.3|9564.8|9554.8|9565.3|9555.3|9564.8|9554.8|3
1638346920000|2021-12-01 08:22:00|9565|9555|9566|9556|9566|9556|9565|9555|2
1638346930000|2021-12-01 08:22:10|9566.5|9556.5|9568.3|9558.3|9569.8|9559.8|9566.5|9556.5|4
1638346940000|2021-12-01 08:22:20|9568|9558|9568.3|9558.3|9568.3|9558.3|9568|9558|2
1638346950000|2021-12-01 08:22:30|9568.5|9558.5|9568.5|9558.5|9569|9559|9568.5|9558.5|4
1638346960000|2021-12-01 08:22:40|9568|9558|9567.8|9557.8|9568.3|9558.3|9567.8|9557.8|6
1638346970000|2021-12-01 08:22:50|9567.5|9557.5|9565.5|9555.5|9567.5|9557.5|9565.5|9555.5|5
1638346980000|2021-12-01 08:23:00|9565.3|9555.3|9563.5|9553.5|9565.3|9555.3|9563.5|9553.5|8
1638347000000|2021-12-01 08:23:20|9562.3|9552.3|9562.8|9552.8|9562.8|9552.8|9562.3|9552.3|3
1638347010000|2021-12-01 08:23:30|9562.5|9552.5|9562.3|9552.3|9562.5|9552.5|9562.3|9552.3|4
1638347020000|2021-12-01 08:23:40|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1638347030000|2021-12-01 08:23:50|9561|9551|9557.5|9547.5|9561.8|9551.8|9557.5|9547.5|13
1638347040000|2021-12-01 08:24:00|9558|9548|9557.5|9547.5|9558|9548|9556.8|9546.8|12
1638347050000|2021-12-01 08:24:10|9557|9547|9557.5|9547.5|9557.8|9547.8|9557|9547|4
1638347060000|2021-12-01 08:24:20|9558.8|9548.8|9560.8|9550.8|9560.8|9550.8|9558.8|9548.8|7
1638347070000|2021-12-01 08:24:30|9560.5|9550.5|9563.5|9553.5|9563.5|9553.5|9560.5|9550.5|9
1638347080000|2021-12-01 08:24:40|9563.3|9553.3|9564.3|9554.3|9564.5|9554.5|9563.3|9553.3|10
1638347090000|2021-12-01 08:24:50|9563.5|9553.5|9563.5|9553.5|9563.8|9553.8|9562.3|9552.3|8
1638347100000|2021-12-01 08:25:00|9563.8|9553.8|9563.3|9553.3|9563.8|9553.8|9563.3|9553.3|5
1638347110000|2021-12-01 08:25:10|9563.5|9553.5|9588.8|9569|9588.8|9569|9563.5|9553.5|10
1638347120000|2021-12-01 08:25:20|9589.3|9569.5|9594.3|9579.8|9594.5|9579.8|9589|9569.5|16
1638347130000|2021-12-01 08:25:30|9598.5|9585.5|9595.4|9585.4|9603.4|9593.4|9595.1|9585.1|12
1638347140000|2021-12-01 08:25:40|9593.9|9583.9|9591.9|9581.9|9594.1|9584.1|9591.1|9581.1|13
1638347150000|2021-12-01 08:25:50|9591.4|9581.4|9590.4|9580.4|9592.6|9582.6|9590.4|9580.4|10
1638347160000|2021-12-01 08:26:00|9590.6|9580.6|9589.9|9579.9|9590.6|9580.6|9589.6|9579.6|3
1638347170000|2021-12-01 08:26:10|9589.6|9579.6|9583.1|9573.1|9589.6|9579.6|9583.1|9573.1|6
1638347180000|2021-12-01 08:26:20|9582.9|9572.9|9581.9|9571.9|9582.9|9572.9|9580.4|9570.4|7
1638347190000|2021-12-01 08:26:30|9581.6|9571.6|9585.4|9575.4|9586.9|9576.9|9581.6|9571.6|10
1638347200000|2021-12-01 08:26:40|9585.6|9575.6|9583.9|9573.9|9585.6|9575.6|9583.9|9573.9|7
1638347210000|2021-12-01 08:26:50|9583.6|9573.6|9583.4|9573.4|9583.6|9573.6|9583.4|9573.4|2
1638347220000|2021-12-01 08:27:00|9583.1|9573.1|9584.9|9574.9|9586|9576|9583.1|9573.1|7
1638347230000|2021-12-01 08:27:10|9584.8|9574.8|9583.8|9573.8|9584.8|9574.8|9583.8|9573.8|5
1638347240000|2021-12-01 08:27:20|9583.5|9573.5|9583.3|9573.3|9583.5|9573.5|9583.3|9573.3|2
1638347250000|2021-12-01 08:27:30|9583|9573|9583|9573|9583.3|9573.3|9583|9573|3
1638347260000|2021-12-01 08:27:40|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|1
1638347280000|2021-12-01 08:28:00|9582.8|9572.8|9580.3|9570.3|9583.5|9573.5|9580.3|9570.3|4
1638347290000|2021-12-01 08:28:10|9580.5|9570.5|9581.3|9571.3|9581.3|9571.3|9580.5|9570.5|4
1638347300000|2021-12-01 08:28:20|9581.5|9571.5|9583.1|9573.1|9583.3|9573.3|9581.5|9571.5|7
1638347310000|2021-12-01 08:28:30|9583|9573|9580.5|9570.5|9583|9573|9580.5|9570.5|5
1638347320000|2021-12-01 08:28:40|9580|9570|9580.5|9570.5|9580.5|9570.5|9580|9570|3
1638347330000|2021-12-01 08:28:50|9581|9571|9581|9571|9581|9571|9581|9571|1
1638347340000|2021-12-01 08:29:00|9580.5|9570.5|9580|9570|9580.5|9570.5|9580|9570|2
1638347350000|2021-12-01 08:29:10|9580.8|9570.8|9579.8|9569.8|9580.8|9570.8|9579.8|9569.8|4
1638347360000|2021-12-01 08:29:20|9578.8|9568.8|9577.8|9567.8|9578.8|9568.8|9577.8|9567.8|6
1638347370000|2021-12-01 08:29:30|9578|9568|9579.3|9569.3|9580.3|9570.3|9578|9568|4
1638347380000|2021-12-01 08:29:40|9579|9569|9579|9569|9579.5|9569.5|9579|9569|4
1638347390000|2021-12-01 08:29:50|9579.3|9569.3|9578.3|9568.3|9579.3|9569.3|9578.3|9568.3|4
1638347400000|2021-12-01 08:30:00|9579.3|9569.3|9577.8|9567.8|9579.3|9569.3|9577.8|9567.8|5
1638347410000|2021-12-01 08:30:10|9579|9569|9572.5|9562.5|9579|9569|9572.3|9562.3|5
1638347420000|2021-12-01 08:30:20|9572.3|9562.3|9571.8|9561.8|9572.5|9562.5|9571.8|9561.8|4
1638347430000|2021-12-01 08:30:30|9572|9562|9570|9560|9572|9562|9570|9560|9
1638347440000|2021-12-01 08:30:40|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|9569.8|9559.8|18
1638347450000|2021-12-01 08:30:50|9570|9560|9569.3|9559.3|9570|9560|9569.3|9559.3|2
1638347460000|2021-12-01 08:31:00|9569.5|9559.5|9572.3|9562.3|9572.8|9562.8|9569.5|9559.5|9
1638347470000|2021-12-01 08:31:10|9572.5|9562.5|9573.5|9563.5|9573.8|9563.8|9572|9562|12
1638347480000|2021-12-01 08:31:20|9573.3|9563.3|9573|9563|9573.3|9563.3|9573|9563|2
1638347490000|2021-12-01 08:31:30|9573.3|9563.3|9573.8|9563.8|9573.8|9563.8|9573.3|9563.3|3
1638347500000|2021-12-01 08:31:40|9574.3|9564.3|9573.5|9563.5|9574.3|9564.3|9573.5|9563.5|2
1638347520000|2021-12-01 08:32:00|9573.3|9563.3|9571.5|9561.5|9573.3|9563.3|9571.5|9561.5|3
1638347530000|2021-12-01 08:32:10|9571|9561|9571|9561|9571|9561|9571|9561|1
1638347540000|2021-12-01 08:32:20|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1638347550000|2021-12-01 08:32:30|9571|9561|9571|9561|9571|9561|9570.8|9560.8|3
1638347570000|2021-12-01 08:32:50|9572|9562|9573.5|9563.5|9575|9565|9572|9562|8
1638347580000|2021-12-01 08:33:00|9573.8|9563.8|9573.3|9563.3|9574.3|9564.3|9573|9563|9
1638347590000|2021-12-01 08:33:10|9573|9563|9573|9563|9573.3|9563.3|9573|9563|7
1638347600000|2021-12-01 08:33:20|9573.3|9563.3|9575.3|9565.3|9575.5|9565.5|9573.3|9563.3|14
1638347610000|2021-12-01 08:33:30|9575.5|9565.5|9579.3|9569.3|9579.3|9569.3|9575.5|9565.5|14
1638347620000|2021-12-01 08:33:40|9577.3|9567.3|9583|9573|9585|9575|9577.3|9567.3|6
1638347630000|2021-12-01 08:33:50|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|1
1638347640000|2021-12-01 08:34:00|9583|9573|9583.5|9573.5|9583.5|9573.5|9583|9573|3
1638347660000|2021-12-01 08:34:20|9583.3|9573.3|9583.5|9573.5|9583.5|9573.5|9583.3|9573.3|2
1638347670000|2021-12-01 08:34:30|9583.3|9573.3|9584.3|9574.3|9584.3|9574.3|9583.3|9573.3|3
1638347680000|2021-12-01 08:34:40|9584|9574|9583.5|9573.5|9584|9574|9583.5|9573.5|3
1638347690000|2021-12-01 08:34:50|9583.8|9573.8|9586.5|9576.5|9586.5|9576.5|9583.8|9573.8|7
1638347700000|2021-12-01 08:35:00|9586.8|9576.8|9587.8|9577.8|9587.8|9577.8|9586.8|9576.8|4
1638347710000|2021-12-01 08:35:10|9587.3|9577.3|9585.3|9575.3|9587.3|9577.3|9584.8|9574.8|4
1638347720000|2021-12-01 08:35:20|9585.5|9575.5|9584|9574|9585.5|9575.5|9584|9574|8
1638347730000|2021-12-01 08:35:30|9584.3|9574.3|9583.5|9573.5|9584.3|9574.3|9583.3|9573.3|5
1638347740000|2021-12-01 08:35:40|9583.8|9573.8|9582.8|9572.8|9583.8|9573.8|9582.5|9572.5|5
1638347760000|2021-12-01 08:36:00|9581.8|9571.8|9575.5|9565.5|9581.8|9571.8|9575.5|9565.5|10
1638347780000|2021-12-01 08:36:20|9574.3|9564.3|9574|9564|9574.3|9564.3|9574|9564|2
1638347790000|2021-12-01 08:36:30|9573.5|9563.5|9575|9565|9575|9565|9572.3|9562.3|5
1638347800000|2021-12-01 08:36:40|9574.8|9564.8|9574.5|9564.5|9574.8|9564.8|9573.8|9563.8|8
1638347810000|2021-12-01 08:36:50|9575|9565|9573.5|9563.5|9575|9565|9573.5|9563.5|3
1638347820000|2021-12-01 08:37:00|9573.8|9563.8|9574.3|9564.3|9574.3|9564.3|9573.8|9563.8|3
1638347830000|2021-12-01 08:37:10|9573.8|9563.8|9573.5|9563.5|9573.8|9563.8|9573.3|9563.3|3
1638347840000|2021-12-01 08:37:20|9573.8|9563.8|9577|9567|9577.3|9567.3|9573.8|9563.8|9
1638347850000|2021-12-01 08:37:30|9576.8|9566.8|9579|9569|9579.5|9569.5|9576.8|9566.8|6
1638347860000|2021-12-01 08:37:40|9578.8|9568.8|9578.8|9568.8|9579.3|9569.3|9578.8|9568.8|3
1638347870000|2021-12-01 08:37:50|9578.5|9568.5|9578.3|9568.3|9578.5|9568.5|9578.3|9568.3|4
1638347880000|2021-12-01 08:38:00|9578.8|9568.8|9579|9569|9579|9569|9578.8|9568.8|2
1638347890000|2021-12-01 08:38:10|9577.5|9567.5|9577.8|9567.8|9577.8|9567.8|9577.5|9567.5|3
1638347900000|2021-12-01 08:38:20|9577.5|9567.5|9578.5|9568.5|9578.8|9568.8|9577.3|9567.3|10
1638347910000|2021-12-01 08:38:30|9578|9568|9578|9568|9578|9568|9577.8|9567.8|3
1638347920000|2021-12-01 08:38:40|9577.8|9567.8|9577.5|9567.5|9577.8|9567.8|9577.5|9567.5|2
1638347930000|2021-12-01 08:38:50|9577.3|9567.3|9576|9566|9577.3|9567.3|9576|9566|3
1638347940000|2021-12-01 08:39:00|9575.3|9565.3|9571.3|9561.3|9575.8|9565.8|9571.3|9561.3|9
1638347950000|2021-12-01 08:39:10|9571|9561|9570.8|9560.8|9571|9561|9570|9560|7
1638347960000|2021-12-01 08:39:20|9571|9561|9567.5|9557.5|9571.3|9561.3|9567|9557|12
1638347970000|2021-12-01 08:39:30|9567.3|9557.3|9569.5|9559.5|9570|9560|9567.3|9557.3|10
1638347980000|2021-12-01 08:39:40|9569.8|9559.8|9570|9560|9570.5|9560.5|9569|9559|21
1638347990000|2021-12-01 08:39:50|9570.5|9560.5|9571.5|9561.5|9573.8|9563.8|9570.3|9560.3|25
1638348000000|2021-12-01 08:40:00|9571.8|9561.8|9574.3|9564.3|9574.3|9564.3|9571.8|9561.8|6
1638348010000|2021-12-01 08:40:10|9574.5|9564.5|9574.3|9564.3|9574.5|9564.5|9574|9564|6
1638348020000|2021-12-01 08:40:20|9575|9565|9572.8|9562.8|9575.3|9565.3|9572.8|9562.8|4
1638348030000|2021-12-01 08:40:30|9573|9563|9573.8|9563.8|9575|9565|9573|9563|7
1638348040000|2021-12-01 08:40:40|9573.5|9563.5|9573.8|9563.8|9573.8|9563.8|9573.3|9563.3|4
1638348050000|2021-12-01 08:40:50|9574.3|9564.3|9573.5|9563.5|9574.3|9564.3|9573|9563|10
1638348060000|2021-12-01 08:41:00|9573|9563|9568.8|9558.8|9573|9563|9568.8|9558.8|10
1638348070000|2021-12-01 08:41:10|9568.5|9558.5|9567|9557|9569.3|9559.3|9567|9557|13
1638348080000|2021-12-01 08:41:20|9567.3|9557.3|9566.5|9556.5|9567.5|9557.5|9566|9556|7
1638348090000|2021-12-01 08:41:30|9566.8|9556.8|9567|9557|9567|9557|9566.8|9556.8|2
1638348100000|2021-12-01 08:41:40|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1638348110000|2021-12-01 08:41:50|9566.8|9556.8|9564|9554|9566.8|9556.8|9564|9554|7
1638348120000|2021-12-01 08:42:00|9564.8|9554.8|9560.8|9550.8|9564.8|9554.8|9560.8|9550.8|9
1638348130000|2021-12-01 08:42:10|9560.5|9550.5|9560.3|9550.3|9560.5|9550.5|9560.3|9550.3|2
1638348140000|2021-12-01 08:42:20|9559.8|9549.8|9564.5|9554.5|9564.5|9554.5|9559.8|9549.8|8
1638348150000|2021-12-01 08:42:30|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|1
1638348160000|2021-12-01 08:42:40|9565.8|9555.8|9563.5|9553.5|9565.8|9555.8|9563.5|9553.5|7
1638348170000|2021-12-01 08:42:50|9563.3|9553.3|9563.3|9553.3|9563.5|9553.5|9562.8|9552.8|4
1638348180000|2021-12-01 08:43:00|9563.5|9553.5|9564.5|9554.5|9564.5|9554.5|9563.5|9553.5|3
1638348190000|2021-12-01 08:43:10|9564.3|9554.3|9563.5|9553.5|9564.3|9554.3|9563.5|9553.5|2
1638348200000|2021-12-01 08:43:20|9563.8|9553.8|9563.5|9553.5|9563.8|9553.8|9563.5|9553.5|2
1638348220000|2021-12-01 08:43:40|9563.3|9553.3|9563.5|9553.5|9563.5|9553.5|9561.5|9551.5|4
1638348230000|2021-12-01 08:43:50|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|1
1638348240000|2021-12-01 08:44:00|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1638348250000|2021-12-01 08:44:10|9563.3|9553.3|9563|9553|9563.5|9553.5|9563|9553|3
1638348260000|2021-12-01 08:44:20|9563.3|9553.3|9562.5|9552.5|9563.8|9553.8|9562.5|9552.5|7
1638348270000|2021-12-01 08:44:30|9562.6|9552.6|9562.5|9552.5|9562.6|9552.6|9562|9552|7
1638348280000|2021-12-01 08:44:40|9561.8|9551.8|9561.5|9551.5|9561.8|9551.8|9561.5|9551.5|2
1638348290000|2021-12-01 08:44:50|9561.8|9551.8|9562.8|9552.8|9562.8|9552.8|9561.8|9551.8|10
1638348300000|2021-12-01 08:45:00|9562.5|9552.5|9562.1|9552.1|9562.5|9552.5|9561.3|9551.3|10
1638348310000|2021-12-01 08:45:10|9561.9|9551.9|9559.8|9549.8|9561.9|9551.9|9559|9549|16
1638348320000|2021-12-01 08:45:20|9559|9549|9557.8|9547.8|9559.5|9549.5|9557.8|9547.8|8
1638348330000|2021-12-01 08:45:30|9557.5|9547.5|9557.3|9547.3|9557.5|9547.5|9557|9547|4
1638348340000|2021-12-01 08:45:40|9557.5|9547.5|9555.5|9545.5|9557.5|9547.5|9555.5|9545.5|10
1638348350000|2021-12-01 08:45:50|9555.3|9545.3|9555|9545|9555.3|9545.3|9554.5|9544.5|4
1638348360000|2021-12-01 08:46:00|9555.8|9545.8|9555.3|9545.3|9555.8|9545.8|9555|9545|3
1638348370000|2021-12-01 08:46:10|9556|9546|9555.8|9545.8|9556|9546|9555.5|9545.5|4
1638348380000|2021-12-01 08:46:20|9556|9546|9556.3|9546.3|9556.8|9546.8|9555.8|9545.8|9
1638348390000|2021-12-01 08:46:30|9556.5|9546.5|9556.3|9546.3|9556.5|9546.5|9556.3|9546.3|2
1638348400000|2021-12-01 08:46:40|9557|9547|9556.8|9546.8|9558|9548|9556.8|9546.8|6
1638348410000|2021-12-01 08:46:50|9556.5|9546.5|9556.3|9546.3|9556.5|9546.5|9556.3|9546.3|6
1638348420000|2021-12-01 08:47:00|9556|9546|9556|9546|9557.8|9547.8|9555|9545|13
1638348430000|2021-12-01 08:47:10|9555.8|9545.8|9556|9546|9557|9547|9555.8|9545.8|8
1638348440000|2021-12-01 08:47:20|9556.5|9546.5|9556.3|9546.3|9556.8|9546.8|9556.3|9546.3|8
1638348450000|2021-12-01 08:47:30|9556.5|9546.5|9553.5|9543.5|9556.8|9546.8|9553.5|9543.5|6
1638348460000|2021-12-01 08:47:40|9553.3|9543.3|9553|9543|9553.5|9543.5|9553|9543|3
1638348470000|2021-12-01 08:47:50|9553.5|9543.5|9554.3|9544.3|9554.3|9544.3|9553.3|9543.3|8
1638348480000|2021-12-01 08:48:00|9553.3|9543.3|9552|9542|9554.3|9544.3|9552|9542|8
1638348490000|2021-12-01 08:48:10|9551.8|9541.8|9549.8|9539.8|9551.8|9541.8|9549.3|9539.3|7
1638348500000|2021-12-01 08:48:20|9549.5|9539.5|9550.3|9540.3|9551|9541|9549.5|9539.5|7
1638348510000|2021-12-01 08:48:30|9550|9540|9552.8|9542.8|9553.5|9543.5|9549.8|9539.8|8
1638348530000|2021-12-01 08:48:50|9553|9543|9553.3|9543.3|9553.3|9543.3|9553|9543|2
1638348540000|2021-12-01 08:49:00|9554|9544|9552|9542|9554.3|9544.3|9551.8|9541.8|8
1638348550000|2021-12-01 08:49:10|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1638348560000|2021-12-01 08:49:20|9552.5|9542.5|9552.3|9542.3|9552.5|9542.5|9552.3|9542.3|2
1638348570000|2021-12-01 08:49:30|9552.5|9542.5|9554.3|9544.3|9554.5|9544.5|9552.5|9542.5|6
1638348580000|2021-12-01 08:49:40|9554.5|9544.5|9554.8|9544.8|9554.8|9544.8|9554.5|9544.5|2
1638348600000|2021-12-01 08:50:00|9555.3|9545.3|9555.5|9545.5|9555.5|9545.5|9555.3|9545.3|2
1638348610000|2021-12-01 08:50:10|9555.8|9545.8|9555.5|9545.5|9555.8|9545.8|9555.5|9545.5|4
1638348620000|2021-12-01 08:50:20|9554.3|9544.3|9554.3|9544.3|9555|9545|9554|9544|6
1638348630000|2021-12-01 08:50:30|9554.5|9544.5|9554.5|9544.5|9554.8|9544.8|9554.5|9544.5|3
1638348640000|2021-12-01 08:50:40|9554.3|9544.3|9554|9544|9554.3|9544.3|9553.8|9543.8|3
1638348650000|2021-12-01 08:50:50|9554.3|9544.3|9553.3|9543.3|9554.3|9544.3|9553.3|9543.3|6
1638348660000|2021-12-01 08:51:00|9553|9543|9550.8|9540.8|9553|9543|9550.8|9540.8|6
1638348670000|2021-12-01 08:51:10|9551.3|9541.3|9551.8|9541.8|9551.8|9541.8|9551|9541|3
1638348680000|2021-12-01 08:51:20|9551|9541|9550.8|9540.8|9551|9541|9550.3|9540.3|6
1638348690000|2021-12-01 08:51:30|9551|9541|9550.5|9540.5|9551|9541|9550.5|9540.5|3
1638348700000|2021-12-01 08:51:40|9550.8|9540.8|9551|9541|9551|9541|9550.8|9540.8|2
1638348710000|2021-12-01 08:51:50|9550.3|9540.3|9548.8|9538.8|9550.3|9540.3|9548.8|9538.8|2
1638348720000|2021-12-01 08:52:00|9549|9539|9548.8|9538.8|9549|9539|9548.8|9538.8|2
1638348730000|2021-12-01 08:52:10|9549|9539|9552|9542|9552|9542|9549|9539|5
1638348740000|2021-12-01 08:52:20|9551.3|9541.3|9550.5|9540.5|9551.5|9541.5|9550.5|9540.5|6
1638348750000|2021-12-01 08:52:30|9550|9540|9550|9540|9550|9540|9550|9540|1
1638348760000|2021-12-01 08:52:40|9549.8|9539.8|9552|9542|9552|9542|9549.8|9539.8|4
1638348770000|2021-12-01 08:52:50|9551.8|9541.8|9551.5|9541.5|9551.8|9541.8|9551.3|9541.3|4
1638348780000|2021-12-01 08:53:00|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1638348790000|2021-12-01 08:53:10|9551|9541|9551|9541|9551|9541|9551|9541|1
1638348820000|2021-12-01 08:53:40|9551.3|9541.3|9551|9541|9551.5|9541.5|9551|9541|3
1638348830000|2021-12-01 08:53:50|9549.3|9539.3|9548|9538|9549.3|9539.3|9547.3|9537.3|6
1638348840000|2021-12-01 08:54:00|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1638348850000|2021-12-01 08:54:10|9546.8|9536.8|9548.3|9538.3|9548.3|9538.3|9546.8|9536.8|5
1638348860000|2021-12-01 08:54:20|9548|9538|9548.8|9538.8|9548.8|9538.8|9547.8|9537.8|3
1638348870000|2021-12-01 08:54:30|9549|9539|9547.3|9537.3|9549|9539|9547.3|9537.3|7
1638348880000|2021-12-01 08:54:40|9547.5|9537.5|9546.5|9536.5|9547.8|9537.8|9546.5|9536.5|8
1638348890000|2021-12-01 08:54:50|9546.3|9536.3|9546|9536|9547|9537|9546|9536|6
1638348900000|2021-12-01 08:55:00|9546.3|9536.3|9546|9536|9546.5|9536.5|9545.8|9535.8|5
1638348910000|2021-12-01 08:55:10|9546.5|9536.5|9546.5|9536.5|9546.8|9536.8|9546.5|9536.5|3
1638348930000|2021-12-01 08:55:30|9546.3|9536.3|9545.8|9535.8|9546.3|9536.3|9545.8|9535.8|2
1638348950000|2021-12-01 08:55:50|9546|9536|9546|9536|9546|9536|9546|9536|1
1638348960000|2021-12-01 08:56:00|9545.8|9535.8|9546|9536|9546.3|9536.3|9545.8|9535.8|6
1638348970000|2021-12-01 08:56:10|9546.5|9536.5|9546|9536|9546.5|9536.5|9546|9536|2
1638348980000|2021-12-01 08:56:20|9546.3|9536.3|9546|9536|9546.3|9536.3|9546|9536|4
1638348990000|2021-12-01 08:56:30|9545.8|9535.8|9544.5|9534.5|9546|9536|9544.5|9534.5|13
1638349000000|2021-12-01 08:56:40|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9541.5|9531.5|8
1638349010000|2021-12-01 08:56:50|9542.3|9532.3|9542.3|9532.3|9542.5|9532.5|9542.3|9532.3|3
1638349020000|2021-12-01 08:57:00|9542|9532|9542.3|9532.3|9543.8|9533.8|9542|9532|6
1638349030000|2021-12-01 08:57:10|9542|9532|9540.5|9530.5|9542|9532|9540.5|9530.5|5
1638349040000|2021-12-01 08:57:20|9540.3|9530.3|9538.3|9528.3|9540.3|9530.3|9538|9528|7
1638349050000|2021-12-01 08:57:30|9538.5|9528.5|9540.3|9530.3|9540.3|9530.3|9538.5|9528.5|3
1638349060000|2021-12-01 08:57:40|9540|9530|9539.8|9529.8|9540|9530|9539.8|9529.8|2
1638349070000|2021-12-01 08:57:50|9540|9530|9540|9530|9540|9530|9539.8|9529.8|5
1638349080000|2021-12-01 08:58:00|9540.3|9530.3|9541.5|9531.5|9541.5|9531.5|9539.5|9529.5|11
1638349100000|2021-12-01 08:58:20|9542.3|9532.3|9541.5|9531.5|9542.3|9532.3|9541.5|9531.5|2
1638349110000|2021-12-01 08:58:30|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|1
1638349120000|2021-12-01 08:58:40|9540.8|9530.8|9542.1|9532.1|9542.3|9532.3|9540.8|9530.8|6
1638349130000|2021-12-01 08:58:50|9541.8|9531.8|9541.5|9531.5|9542.3|9532.3|9541.5|9531.5|6
1638349140000|2021-12-01 08:59:00|9541|9531|9540.5|9530.5|9541|9531|9540.5|9530.5|3
1638349150000|2021-12-01 08:59:10|9541|9531|9540.5|9530.5|9541|9531|9540.5|9530.5|2
1638349160000|2021-12-01 08:59:20|9541|9531|9541|9531|9541|9531|9541|9531|1
1638349170000|2021-12-01 08:59:30|9540.5|9530.5|9540.8|9530.8|9540.8|9530.8|9540.5|9530.5|2
1638349180000|2021-12-01 08:59:40|9540.5|9530.5|9540.5|9530.5|9541.5|9531.5|9540.5|9530.5|3
1638349190000|2021-12-01 08:59:50|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540|9530|3
1638349200000|2021-12-01 09:00:00|9540|9530|9539.5|9529.5|9540|9530|9539|9529|6
1638349210000|2021-12-01 09:00:10|9539.3|9529.3|9538.5|9528.5|9539.3|9529.3|9538|9528|7
1638349220000|2021-12-01 09:00:20|9538.8|9528.8|9539.5|9529.5|9541|9531|9538.8|9528.8|11
1638349230000|2021-12-01 09:00:30|9539.8|9529.8|9539.5|9529.5|9539.8|9529.8|9539.3|9529.3|6
1638349240000|2021-12-01 09:00:40|9539.3|9529.3|9539.5|9529.5|9540.4|9530.4|9538.8|9528.8|9
1638349250000|2021-12-01 09:00:50|9539.8|9529.8|9541.8|9531.8|9542|9532|9539.8|9529.8|11
1638349260000|2021-12-01 09:01:00|9541.5|9531.5|9543|9533|9543.5|9533.5|9540.8|9530.8|14
1638349270000|2021-12-01 09:01:10|9542.8|9532.8|9542.3|9532.3|9542.8|9532.8|9541.5|9531.5|8
1638349280000|2021-12-01 09:01:20|9542.5|9532.5|9542.8|9532.8|9543.3|9533.3|9542.5|9532.5|9
1638349300000|2021-12-01 09:01:40|9544|9534|9545|9535|9545|9535|9544|9534|5
1638349310000|2021-12-01 09:01:50|9544.8|9534.8|9546.5|9536.5|9546.8|9536.8|9544.8|9534.8|4
1638349320000|2021-12-01 09:02:00|9546.8|9536.8|9546|9536|9547.3|9537.3|9546|9536|5
1638349330000|2021-12-01 09:02:10|9546.5|9536.5|9548.5|9538.5|9548.5|9538.5|9546.3|9536.3|7
1638349340000|2021-12-01 09:02:20|9548.8|9538.8|9548.8|9538.8|9549|9539|9548.8|9538.8|3
1638349350000|2021-12-01 09:02:30|9547.8|9537.8|9547.3|9537.3|9547.8|9537.8|9547|9537|3
1638349360000|2021-12-01 09:02:40|9547|9537|9547.8|9537.8|9547.8|9537.8|9546.8|9536.8|3
1638349370000|2021-12-01 09:02:50|9548.3|9538.3|9548.5|9538.5|9548.5|9538.5|9547.5|9537.5|10
1638349380000|2021-12-01 09:03:00|9549|9539|9549.5|9539.5|9549.5|9539.5|9548.5|9538.5|4
1638349390000|2021-12-01 09:03:10|9549.8|9539.8|9550.8|9540.8|9551|9541|9549.8|9539.8|8
1638349400000|2021-12-01 09:03:20|9550.5|9540.5|9551|9541|9551|9541|9550.5|9540.5|4
1638349410000|2021-12-01 09:03:30|9551.3|9541.3|9551|9541|9551.3|9541.3|9551|9541|2
1638349420000|2021-12-01 09:03:40|9550.3|9540.3|9550|9540|9550.3|9540.3|9550|9540|2
1638349430000|2021-12-01 09:03:50|9549.8|9539.8|9548.3|9538.3|9549.8|9539.8|9548.3|9538.3|2
1638349440000|2021-12-01 09:04:00|9548|9538|9546.3|9536.3|9548|9538|9545.5|9535.5|7
1638349450000|2021-12-01 09:04:10|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|1
1638349460000|2021-12-01 09:04:20|9546.3|9536.3|9544.8|9534.8|9546.3|9536.3|9544.8|9534.8|5
1638349470000|2021-12-01 09:04:30|9544.5|9534.5|9545|9535|9545.5|9535.5|9544.5|9534.5|5
1638349480000|2021-12-01 09:04:40|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|1
1638349490000|2021-12-01 09:04:50|9545|9535|9544.3|9534.3|9545|9535|9544.3|9534.3|3
1638349510000|2021-12-01 09:05:10|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1638349520000|2021-12-01 09:05:20|9544.3|9534.3|9541.8|9531.8|9544.3|9534.3|9541.8|9531.8|6
1638349530000|2021-12-01 09:05:30|9541.5|9531.5|9539.8|9529.8|9541.5|9531.5|9539.8|9529.8|3
1638349540000|2021-12-01 09:05:40|9539.5|9529.5|9534.5|9524.5|9539.5|9529.5|9534.5|9524.5|9
1638349550000|2021-12-01 09:05:50|9534.3|9524.3|9535.5|9525.5|9535.5|9525.5|9534.3|9524.3|2
1638349560000|2021-12-01 09:06:00|9535.8|9525.8|9534.8|9524.8|9537.5|9527.5|9534.3|9524.3|12
1638349570000|2021-12-01 09:06:10|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1638349580000|2021-12-01 09:06:20|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1638349590000|2021-12-01 09:06:30|9535.5|9525.5|9535.5|9525.5|9535.8|9525.8|9535.5|9525.5|3
1638349600000|2021-12-01 09:06:40|9537|9527|9539.3|9529.3|9539.3|9529.3|9537|9527|4
1638349610000|2021-12-01 09:06:50|9539.5|9529.5|9538|9528|9544.4|9534.4|9538|9528|8
1638349620000|2021-12-01 09:07:00|9538.3|9528.3|9545|9535|9545.3|9535.3|9538|9528|12
1638349630000|2021-12-01 09:07:10|9545.3|9535.3|9546.3|9536.3|9546.3|9536.3|9545.3|9535.3|9
1638349640000|2021-12-01 09:07:20|9545.8|9535.8|9546.8|9536.8|9546.8|9536.8|9545.5|9535.5|8
1638349650000|2021-12-01 09:07:30|9547|9537|9547.5|9537.5|9548.3|9538.3|9547|9537|5
1638349670000|2021-12-01 09:07:50|9546.3|9536.3|9541.3|9531.3|9546.3|9536.3|9541.3|9531.3|10
1638349680000|2021-12-01 09:08:00|9541.5|9531.5|9542.5|9532.5|9542.5|9532.5|9541.5|9531.5|5
1638349690000|2021-12-01 09:08:10|9543.8|9533.8|9544.3|9534.3|9544.3|9534.3|9543.8|9533.8|3
1638349700000|2021-12-01 09:08:20|9544|9534|9543.8|9533.8|9544|9534|9543.8|9533.8|2
1638349710000|2021-12-01 09:08:30|9544|9534|9544|9534|9544|9534|9544|9534|1
1638349720000|2021-12-01 09:08:40|9544.3|9534.3|9544.8|9534.8|9544.8|9534.8|9544.3|9534.3|5
1638349730000|2021-12-01 09:08:50|9544.5|9534.5|9544.3|9534.3|9545|9535|9544.3|9534.3|4
1638349740000|2021-12-01 09:09:00|9544.5|9534.5|9546.3|9536.3|9546.3|9536.3|9544.5|9534.5|2
1638349750000|2021-12-01 09:09:10|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|1
1638349760000|2021-12-01 09:09:20|9546.3|9536.3|9546|9536|9546.3|9536.3|9546|9536|2
1638349770000|2021-12-01 09:09:30|9544.8|9534.8|9544.3|9534.3|9544.8|9534.8|9544|9534|5
1638349780000|2021-12-01 09:09:40|9544.5|9534.5|9545.3|9535.3|9545.3|9535.3|9544|9534|5
1638349790000|2021-12-01 09:09:50|9545.5|9535.5|9544.8|9534.8|9546|9536|9544.8|9534.8|4
1638349800000|2021-12-01 09:10:00|9545.5|9535.5|9548|9538|9549.3|9539.3|9545.5|9535.5|12
1638349810000|2021-12-01 09:10:10|9547.5|9537.5|9548|9538|9548.5|9538.5|9547|9537|10
1638349820000|2021-12-01 09:10:20|9547.8|9537.8|9547.5|9537.5|9547.8|9537.8|9547.3|9537.3|4
1638349830000|2021-12-01 09:10:30|9547.8|9537.8|9548.3|9538.3|9548.5|9538.5|9547.8|9537.8|4
1638349840000|2021-12-01 09:10:40|9548.5|9538.5|9548|9538|9548.8|9538.8|9548|9538|5
1638349850000|2021-12-01 09:10:50|9548.3|9538.3|9548.8|9538.8|9548.8|9538.8|9548.3|9538.3|2
1638349870000|2021-12-01 09:11:10|9549|9539|9547.5|9537.5|9549|9539|9547.3|9537.3|6
1638349880000|2021-12-01 09:11:20|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547|9537|3
1638349890000|2021-12-01 09:11:30|9547.5|9537.5|9550|9540|9550.8|9540.8|9547.5|9537.5|8
1638349900000|2021-12-01 09:11:40|9549.3|9539.3|9550.8|9540.8|9550.8|9540.8|9549.3|9539.3|8
1638349910000|2021-12-01 09:11:50|9551|9541|9551|9541|9551|9541|9551|9541|1
1638349920000|2021-12-01 09:12:00|9553.8|9543.8|9556.3|9546.3|9556.5|9546.5|9553.8|9543.8|9
1638349930000|2021-12-01 09:12:10|9555.8|9545.8|9554|9544|9556|9546|9553.5|9543.5|7
1638349940000|2021-12-01 09:12:20|9554.3|9544.3|9551.5|9541.5|9555.5|9545.5|9551.5|9541.5|7
1638349950000|2021-12-01 09:12:30|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|1
1638349960000|2021-12-01 09:12:40|9552.3|9542.3|9552.8|9542.8|9553.5|9543.5|9552.3|9542.3|6
1638349970000|2021-12-01 09:12:50|9552.5|9542.5|9552.3|9542.3|9552.5|9542.5|9551.5|9541.5|4
1638349980000|2021-12-01 09:13:00|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.3|9541.3|3
1638349990000|2021-12-01 09:13:10|9552|9542|9550.3|9540.3|9552|9542|9550.3|9540.3|5
1638350000000|2021-12-01 09:13:20|9550.5|9540.5|9551.5|9541.5|9551.5|9541.5|9550.5|9540.5|4
1638350010000|2021-12-01 09:13:30|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1638350020000|2021-12-01 09:13:40|9551|9541|9551|9541|9551|9541|9551|9541|1
1638350030000|2021-12-01 09:13:50|9550|9540|9548.3|9538.3|9550|9540|9548.3|9538.3|5
1638350040000|2021-12-01 09:14:00|9547.5|9537.5|9546.3|9536.3|9547.5|9537.5|9546.3|9536.3|10
1638350050000|2021-12-01 09:14:10|9546.5|9536.5|9547.3|9537.3|9547.3|9537.3|9546.5|9536.5|3
1638350060000|2021-12-01 09:14:20|9546.8|9536.8|9546|9536|9547|9537|9546|9536|5
1638350070000|2021-12-01 09:14:30|9546.3|9536.3|9546.8|9536.8|9546.8|9536.8|9546.3|9536.3|2
1638350090000|2021-12-01 09:14:50|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1638350100000|2021-12-01 09:15:00|9546.5|9536.5|9550.8|9540.8|9550.8|9540.8|9546.5|9536.5|7
1638350110000|2021-12-01 09:15:10|9550.5|9540.5|9550.3|9540.3|9550.8|9540.8|9549.8|9539.8|4
1638350140000|2021-12-01 09:15:40|9550.5|9540.5|9550.8|9540.8|9551|9541|9550.5|9540.5|3
1638350150000|2021-12-01 09:15:50|9550.5|9540.5|9549.4|9539.4|9550.5|9540.5|9549.3|9539.3|3
1638350160000|2021-12-01 09:16:00|9549.1|9539.1|9546|9536|9549.1|9539.1|9546|9536|9
1638350170000|2021-12-01 09:16:10|9545.5|9535.5|9547.8|9537.8|9547.8|9537.8|9545|9535|11
1638350180000|2021-12-01 09:16:20|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9546.5|9536.5|7
1638350190000|2021-12-01 09:16:30|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1638350200000|2021-12-01 09:16:40|9547.3|9537.3|9547.5|9537.5|9547.5|9537.5|9547.3|9537.3|2
1638350220000|2021-12-01 09:17:00|9548|9538|9549.3|9539.3|9549.3|9539.3|9548|9538|3
1638350230000|2021-12-01 09:17:10|9549.5|9539.5|9553|9543|9553|9543|9549.5|9539.5|7
1638350240000|2021-12-01 09:17:20|9553.3|9543.3|9554.3|9544.3|9554.8|9544.8|9553.3|9543.3|5
1638350250000|2021-12-01 09:17:30|9554|9544|9553|9543|9554|9544|9553|9543|2
1638350260000|2021-12-01 09:17:40|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|1
1638350290000|2021-12-01 09:18:10|9553.5|9543.5|9552.5|9542.5|9553.8|9543.8|9552.5|9542.5|4
1638350300000|2021-12-01 09:18:20|9552.3|9542.3|9552.3|9542.3|9552.5|9542.5|9551.3|9541.3|10
1638350310000|2021-12-01 09:18:30|9552|9542|9551|9541|9552|9542|9551|9541|4
1638350320000|2021-12-01 09:18:40|9550.8|9540.8|9550.3|9540.3|9550.8|9540.8|9549.5|9539.5|4
1638350330000|2021-12-01 09:18:50|9550|9540|9549.8|9539.8|9550|9540|9549.8|9539.8|2
1638350340000|2021-12-01 09:19:00|9549.5|9539.5|9548.8|9538.8|9549.5|9539.5|9548|9538|7
1638350350000|2021-12-01 09:19:10|9549.5|9539.5|9550.3|9540.3|9550.3|9540.3|9549.5|9539.5|4
1638350360000|2021-12-01 09:19:20|9550.5|9540.5|9550.8|9540.8|9550.8|9540.8|9550|9540|4
1638350380000|2021-12-01 09:19:40|9549.9|9539.9|9550.3|9540.3|9550.3|9540.3|9549.9|9539.9|3
1638350390000|2021-12-01 09:19:50|9551.8|9541.8|9552.5|9542.5|9552.5|9542.5|9551.3|9541.3|9
1638350400000|2021-12-01 09:20:00|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|1
1638350410000|2021-12-01 09:20:10|9555|9545|9553|9543|9555|9545|9553|9543|4
1638350430000|2021-12-01 09:20:30|9553.3|9543.3|9553.5|9543.5|9553.5|9543.5|9553.3|9543.3|2
1638350440000|2021-12-01 09:20:40|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|1
1638350450000|2021-12-01 09:20:50|9554.5|9544.5|9554.5|9544.5|9554.8|9544.8|9554.5|9544.5|3
1638350460000|2021-12-01 09:21:00|9554.8|9544.8|9553.8|9543.8|9554.8|9544.8|9553.8|9543.8|4
1638350470000|2021-12-01 09:21:10|9554.3|9544.3|9555.5|9545.5|9555.5|9545.5|9554.3|9544.3|3
1638350480000|2021-12-01 09:21:20|9555.3|9545.3|9557.5|9547.5|9557.8|9547.8|9555.3|9545.3|9
1638350490000|2021-12-01 09:21:30|9557.8|9547.8|9559.3|9549.3|9559.3|9549.3|9557.8|9547.8|8
1638350500000|2021-12-01 09:21:40|9559|9549|9558.8|9548.8|9559|9549|9558.8|9548.8|4
1638350530000|2021-12-01 09:22:10|9559|9549|9559|9549|9559|9549|9559|9549|1
1638350540000|2021-12-01 09:22:20|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1638350550000|2021-12-01 09:22:30|9558.5|9548.5|9557.8|9547.8|9558.5|9548.5|9557.5|9547.5|4
1638350560000|2021-12-01 09:22:40|9557.5|9547.5|9556.3|9546.3|9557.5|9547.5|9556.3|9546.3|6
1638350570000|2021-12-01 09:22:50|9556|9546|9556.5|9546.5|9556.5|9546.5|9556|9546|3
1638350580000|2021-12-01 09:23:00|9556.8|9546.8|9556.5|9546.5|9556.8|9546.8|9556.3|9546.3|6
1638350600000|2021-12-01 09:23:20|9556.3|9546.3|9556.3|9546.3|9556.5|9546.5|9556.3|9546.3|3
1638350620000|2021-12-01 09:23:40|9555.8|9545.8|9555|9545|9555.8|9545.8|9554.8|9544.8|3
1638350630000|2021-12-01 09:23:50|9554.3|9544.3|9552.8|9542.8|9554.3|9544.3|9552.8|9542.8|4
1638350650000|2021-12-01 09:24:10|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1638350670000|2021-12-01 09:24:30|9552.8|9542.8|9552.5|9542.5|9552.8|9542.8|9552.5|9542.5|2
1638350690000|2021-12-01 09:24:50|9551.5|9541.5|9552.3|9542.3|9552.5|9542.5|9551.5|9541.5|6
1638350700000|2021-12-01 09:25:00|9552|9542|9551.8|9541.8|9552.3|9542.3|9551.3|9541.3|5
1638350710000|2021-12-01 09:25:10|9551.5|9541.5|9551|9541|9551.5|9541.5|9551|9541|3
1638350720000|2021-12-01 09:25:20|9550.8|9540.8|9550.1|9540.1|9550.8|9540.8|9550.1|9540.1|2
1638350730000|2021-12-01 09:25:30|9550.3|9540.3|9550.5|9540.5|9550.5|9540.5|9550.3|9540.3|2
1638350740000|2021-12-01 09:25:40|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|1
1638350750000|2021-12-01 09:25:50|9550.5|9540.5|9550.3|9540.3|9550.5|9540.5|9550.3|9540.3|2
1638350810000|2021-12-01 09:26:50|9550|9540|9548.5|9538.5|9550|9540|9548.5|9538.5|5
1638350820000|2021-12-01 09:27:00|9548.8|9538.8|9547.8|9537.8|9548.8|9538.8|9547.8|9537.8|9
1638350830000|2021-12-01 09:27:10|9547.3|9537.3|9548|9538|9548|9538|9547.3|9537.3|3
1638350840000|2021-12-01 09:27:20|9547.8|9537.8|9547.3|9537.3|9547.8|9537.8|9547.3|9537.3|5
1638350850000|2021-12-01 09:27:30|9547.5|9537.5|9546.3|9536.3|9547.5|9537.5|9546.3|9536.3|8
1638350860000|2021-12-01 09:27:40|9546.5|9536.5|9546|9536|9546.8|9536.8|9546|9536|5
1638350870000|2021-12-01 09:27:50|9545.8|9535.8|9546.8|9536.8|9547|9537|9545.3|9535.3|12
1638350880000|2021-12-01 09:28:00|9547|9537|9550|9540|9550.3|9540.3|9546.8|9536.8|10
1638350890000|2021-12-01 09:28:10|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|1
1638350900000|2021-12-01 09:28:20|9550|9540|9550|9540|9550|9540|9549.8|9539.8|3
1638350910000|2021-12-01 09:28:30|9549.8|9539.8|9550|9540|9550|9540|9549.8|9539.8|2
1638350920000|2021-12-01 09:28:40|9550.3|9540.3|9551.4|9541.4|9551.6|9541.6|9550|9540|4
1638350930000|2021-12-01 09:28:50|9551.6|9541.6|9552.5|9542.5|9552.5|9542.5|9551.6|9541.6|10
1638350940000|2021-12-01 09:29:00|9552.3|9542.3|9552.3|9542.3|9552.8|9542.8|9552|9542|7
1638350950000|2021-12-01 09:29:10|9551.8|9541.8|9551.8|9541.8|9552.3|9542.3|9551.8|9541.8|3
1638350960000|2021-12-01 09:29:20|9551.5|9541.5|9551.8|9541.8|9551.8|9541.8|9551.5|9541.5|2
1638350970000|2021-12-01 09:29:30|9551.5|9541.5|9550|9540|9551.5|9541.5|9550|9540|9
1638350980000|2021-12-01 09:29:40|9550.3|9540.3|9550.8|9540.8|9551.3|9541.3|9550|9540|9
1638350990000|2021-12-01 09:29:50|9551|9541|9551|9541|9551|9541|9549.5|9539.5|12
1638351000000|2021-12-01 09:30:00|9550.8|9540.8|9550.8|9540.8|9551.5|9541.5|9549.8|9539.8|13
1638351010000|2021-12-01 09:30:10|9551|9541|9552|9542|9552.5|9542.5|9551|9541|11
1638351020000|2021-12-01 09:30:20|9552.3|9542.3|9551.8|9541.8|9552.3|9542.3|9551.8|9541.8|3
1638351030000|2021-12-01 09:30:30|9551|9541|9551.8|9541.8|9552.3|9542.3|9550.8|9540.8|7
1638351040000|2021-12-01 09:30:40|9552|9542|9552|9542|9552|9542|9551.5|9541.5|4
1638351050000|2021-12-01 09:30:50|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1638351060000|2021-12-01 09:31:00|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1638351070000|2021-12-01 09:31:10|9552.3|9542.3|9552.3|9542.3|9552.5|9542.5|9552.3|9542.3|3
1638351080000|2021-12-01 09:31:20|9552|9542|9552.3|9542.3|9552.3|9542.3|9552|9542|2
1638351090000|2021-12-01 09:31:30|9552|9542|9552|9542|9552.3|9542.3|9551.5|9541.5|7
1638351100000|2021-12-01 09:31:40|9551.8|9541.8|9551.3|9541.3|9551.8|9541.8|9551.3|9541.3|7
1638351120000|2021-12-01 09:32:00|9551|9541|9552|9542|9552|9542|9548.8|9538.8|11
1638351130000|2021-12-01 09:32:10|9552.3|9542.3|9552.8|9542.8|9553|9543|9552.3|9542.3|3
1638351140000|2021-12-01 09:32:20|9553.5|9543.5|9552.3|9542.3|9553.8|9543.8|9552.3|9542.3|4
1638351150000|2021-12-01 09:32:30|9552|9542|9552|9542|9552|9542|9552|9542|1
1638351160000|2021-12-01 09:32:40|9552.3|9542.3|9552.8|9542.8|9553|9543|9552.3|9542.3|5
1638351170000|2021-12-01 09:32:50|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.3|9542.3|3
1638351180000|2021-12-01 09:33:00|9552.8|9542.8|9551|9541|9552.8|9542.8|9551|9541|4
1638351190000|2021-12-01 09:33:10|9549.8|9539.8|9548.8|9538.8|9550|9540|9548.5|9538.5|9
1638351210000|2021-12-01 09:33:30|9548.5|9538.5|9548.3|9538.3|9548.5|9538.5|9548.3|9538.3|2
1638351220000|2021-12-01 09:33:40|9548|9538|9548|9538|9548|9538|9548|9538|1
1638351230000|2021-12-01 09:33:50|9547.8|9537.8|9545.8|9535.8|9547.8|9537.8|9545.8|9535.8|5
1638351240000|2021-12-01 09:34:00|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|1
1638351250000|2021-12-01 09:34:10|9546|9536|9545|9535|9548.3|9538.3|9545|9535|9
1638351260000|2021-12-01 09:34:20|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|1
1638351270000|2021-12-01 09:34:30|9546|9536|9549.3|9539.3|9549.3|9539.3|9546|9536|13
1638351280000|2021-12-01 09:34:40|9549|9539|9546.8|9536.8|9549|9539|9546.8|9536.8|6
1638351290000|2021-12-01 09:34:50|9547|9537|9548.3|9538.3|9548.3|9538.3|9547|9537|5
1638351300000|2021-12-01 09:35:00|9547.5|9537.5|9548.5|9538.5|9548.5|9538.5|9547.5|9537.5|5
1638351330000|2021-12-01 09:35:30|9548.8|9538.8|9550.8|9540.8|9550.8|9540.8|9548.8|9538.8|4
1638351340000|2021-12-01 09:35:40|9551|9541|9552.3|9542.3|9552.5|9542.5|9551|9541|5
1638351350000|2021-12-01 09:35:50|9552|9542|9554|9544|9555|9545|9552|9542|12
1638351360000|2021-12-01 09:36:00|9554.3|9544.3|9556|9546|9556|9546|9554.3|9544.3|4
1638351370000|2021-12-01 09:36:10|9556.3|9546.3|9557.5|9547.5|9557.5|9547.5|9556.3|9546.3|4
1638351380000|2021-12-01 09:36:20|9557.8|9547.8|9557.5|9547.5|9558|9548|9557.3|9547.3|5
1638351390000|2021-12-01 09:36:30|9559|9549|9557.8|9547.8|9559|9549|9557.5|9547.5|6
1638351400000|2021-12-01 09:36:40|9557.3|9547.3|9555.8|9545.8|9557.3|9547.3|9555.8|9545.8|4
1638351410000|2021-12-01 09:36:50|9555.5|9545.5|9554.5|9544.5|9556|9546|9554.5|9544.5|6
1638351420000|2021-12-01 09:37:00|9554.8|9544.8|9555.3|9545.3|9555.3|9545.3|9554.8|9544.8|3
1638351430000|2021-12-01 09:37:10|9555.5|9545.5|9554.8|9544.8|9555.5|9545.5|9554.8|9544.8|6
1638351440000|2021-12-01 09:37:20|9555|9545|9555|9545|9555|9545|9555|9545|1
1638351450000|2021-12-01 09:37:30|9555.3|9545.3|9555.5|9545.5|9556|9546|9555.3|9545.3|5
1638351460000|2021-12-01 09:37:40|9555.8|9545.8|9557|9547|9557|9547|9555.8|9545.8|9
1638351470000|2021-12-01 09:37:50|9556.8|9546.8|9557|9547|9557|9547|9556.8|9546.8|2
1638351480000|2021-12-01 09:38:00|9557.3|9547.3|9554|9544|9559.3|9549.3|9554|9544|11
1638351490000|2021-12-01 09:38:10|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|1
1638351500000|2021-12-01 09:38:20|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1638351510000|2021-12-01 09:38:30|9553.3|9543.3|9553.8|9543.8|9553.8|9543.8|9553.3|9543.3|3
1638351520000|2021-12-01 09:38:40|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|1
1638351530000|2021-12-01 09:38:50|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|1
1638351540000|2021-12-01 09:39:00|9554|9544|9554|9544|9554.3|9544.3|9554|9544|3
1638351550000|2021-12-01 09:39:10|9553.3|9543.3|9551.3|9541.3|9553.3|9543.3|9551.3|9541.3|4
1638351560000|2021-12-01 09:39:20|9551.5|9541.5|9553.3|9543.3|9553.3|9543.3|9551.5|9541.5|6
1638351570000|2021-12-01 09:39:30|9553.5|9543.5|9553.8|9543.8|9554|9544|9553.5|9543.5|4
1638351580000|2021-12-01 09:39:40|9554|9544|9553.8|9543.8|9554|9544|9553.8|9543.8|2
1638351590000|2021-12-01 09:39:50|9554|9544|9555.8|9545.8|9555.8|9545.8|9554|9544|4
1638351600000|2021-12-01 09:40:00|9556.8|9546.8|9555|9545|9556.8|9546.8|9554.8|9544.8|7
1638351610000|2021-12-01 09:40:10|9554.8|9544.8|9554.5|9544.5|9554.8|9544.8|9554.3|9544.3|6
1638351620000|2021-12-01 09:40:20|9554.3|9544.3|9553.8|9543.8|9554.5|9544.5|9553.8|9543.8|5
1638351630000|2021-12-01 09:40:30|9554|9544|9553.5|9543.5|9554|9544|9553.5|9543.5|3
1638351640000|2021-12-01 09:40:40|9553.8|9543.8|9553.5|9543.5|9554|9544|9553.5|9543.5|4
1638351650000|2021-12-01 09:40:50|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|9553.5|9543.5|3
1638351660000|2021-12-01 09:41:00|9554|9544|9554|9544|9554.3|9544.3|9554|9544|3
1638351670000|2021-12-01 09:41:10|9553|9543|9550.8|9540.8|9553|9543|9550.8|9540.8|5
1638351680000|2021-12-01 09:41:20|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1638351690000|2021-12-01 09:41:30|9550.3|9540.3|9546.8|9536.8|9550.3|9540.3|9546.5|9536.5|12
1638351700000|2021-12-01 09:41:40|9547|9537|9547|9537|9547|9537|9547|9537|1
1638351720000|2021-12-01 09:42:00|9545.5|9535.5|9542|9532|9545.5|9535.5|9542|9532|12
1638351730000|2021-12-01 09:42:10|9542.5|9532.5|9542.3|9532.3|9542.8|9532.8|9541.8|9531.8|6
1638351740000|2021-12-01 09:42:20|9542|9532|9541.8|9531.8|9542|9532|9541.8|9531.8|2
1638351750000|2021-12-01 09:42:30|9541.5|9531.5|9541.3|9531.3|9541.8|9531.8|9541.3|9531.3|4
1638351770000|2021-12-01 09:42:50|9541|9531|9540.8|9530.8|9541|9531|9540.5|9530.5|3
1638351780000|2021-12-01 09:43:00|9541.3|9531.3|9541.3|9531.3|9541.5|9531.5|9541.3|9531.3|5
1638351790000|2021-12-01 09:43:10|9541|9531|9538.3|9528.3|9541|9531|9538.3|9528.3|7
1638351800000|2021-12-01 09:43:20|9538|9528|9537.8|9527.8|9538|9528|9537.8|9527.8|2
1638351810000|2021-12-01 09:43:30|9538.3|9528.3|9537|9527|9538.3|9528.3|9536.8|9526.8|7
1638351820000|2021-12-01 09:43:40|9536.5|9526.5|9537.8|9527.8|9537.8|9527.8|9536.5|9526.5|8
1638351830000|2021-12-01 09:43:50|9537.5|9527.5|9537.5|9527.5|9537.8|9527.8|9537.3|9527.3|5
1638351840000|2021-12-01 09:44:00|9537.8|9527.8|9538|9528|9538|9528|9537.8|9527.8|2
1638351850000|2021-12-01 09:44:10|9538.3|9528.3|9541|9531|9541.5|9531.5|9538.3|9528.3|6
1638351860000|2021-12-01 09:44:20|9540.8|9530.8|9541|9531|9541|9531|9540.8|9530.8|2
1638351870000|2021-12-01 09:44:30|9540.8|9530.8|9540.5|9530.5|9540.8|9530.8|9540.5|9530.5|2
1638351880000|2021-12-01 09:44:40|9540.3|9530.3|9540.3|9530.3|9540.5|9530.5|9540.3|9530.3|3
1638351890000|2021-12-01 09:44:50|9540.5|9530.5|9542.5|9532.5|9542.5|9532.5|9540.3|9530.3|6
1638351900000|2021-12-01 09:45:00|9541.8|9531.8|9546.5|9536.5|9547|9537|9541|9531|10
1638351910000|2021-12-01 09:45:10|9546.8|9536.8|9546.3|9536.3|9546.8|9536.8|9546|9536|3
1638351920000|2021-12-01 09:45:20|9546.5|9536.5|9547|9537|9549|9539|9546.5|9536.5|6
1638351940000|2021-12-01 09:45:40|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|1
1638351950000|2021-12-01 09:45:50|9546.5|9536.5|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|2
1638351960000|2021-12-01 09:46:00|9546|9536|9542.3|9532.3|9546|9536|9542.3|9532.3|10
1638351970000|2021-12-01 09:46:10|9541.8|9531.8|9542.3|9532.3|9542.3|9532.3|9541.8|9531.8|2
1638352000000|2021-12-01 09:46:40|9542|9532|9539.8|9529.8|9542|9532|9539.8|9529.8|7
1638352020000|2021-12-01 09:47:00|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9539|9529|3
1638352040000|2021-12-01 09:47:20|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|1
1638352050000|2021-12-01 09:47:30|9539|9529|9539|9529|9539|9529|9539|9529|1
1638352060000|2021-12-01 09:47:40|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|1
1638352070000|2021-12-01 09:47:50|9537.5|9527.5|9538.5|9528.5|9538.5|9528.5|9537.5|9527.5|4
1638352090000|2021-12-01 09:48:10|9538.8|9528.8|9538.8|9528.8|9540.9|9530.9|9538.5|9528.5|12
1638352100000|2021-12-01 09:48:20|9538.5|9528.5|9540.6|9530.6|9540.6|9530.6|9538.5|9528.5|7
1638352110000|2021-12-01 09:48:30|9541|9531|9540.5|9530.5|9541|9531|9540.3|9530.3|7
1638352130000|2021-12-01 09:48:50|9540.8|9530.8|9541.3|9531.3|9542|9532|9540.8|9530.8|3
1638352140000|2021-12-01 09:49:00|9541.5|9531.5|9542.8|9532.8|9543.3|9533.3|9541.5|9531.5|8
1638352150000|2021-12-01 09:49:10|9542|9532|9544.3|9534.3|9544.8|9534.8|9541.8|9531.8|9
1638352160000|2021-12-01 09:49:20|9543.5|9533.5|9547.3|9537.3|9547.3|9537.3|9543.5|9533.5|9
1638352170000|2021-12-01 09:49:30|9547.5|9537.5|9547|9537|9548.3|9538.3|9547|9537|7
1638352180000|2021-12-01 09:49:40|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1638352190000|2021-12-01 09:49:50|9547.3|9537.3|9547|9537|9547.3|9537.3|9547|9537|2
1638352200000|2021-12-01 09:50:00|9547.3|9537.3|9548.8|9538.8|9549|9539|9547.3|9537.3|5
1638352210000|2021-12-01 09:50:10|9549.3|9539.3|9550.8|9540.8|9550.8|9540.8|9549.3|9539.3|4
1638352220000|2021-12-01 09:50:20|9551.8|9541.8|9551.8|9541.8|9552.5|9542.5|9550.5|9540.5|13
1638352230000|2021-12-01 09:50:30|9551.5|9541.5|9552.8|9542.8|9552.8|9542.8|9551.5|9541.5|7
1638352240000|2021-12-01 09:50:40|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.3|9542.3|3
1638352250000|2021-12-01 09:50:50|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1638352260000|2021-12-01 09:51:00|9552.8|9542.8|9553.3|9543.3|9554|9544|9552.8|9542.8|6
1638352270000|2021-12-01 09:51:10|9553|9543|9552.5|9542.5|9553|9543|9552.3|9542.3|5
1638352280000|2021-12-01 09:51:20|9552.8|9542.8|9552.5|9542.5|9553|9543|9552.5|9542.5|4
1638352290000|2021-12-01 09:51:30|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1638352310000|2021-12-01 09:51:50|9552|9542|9549.5|9539.5|9552|9542|9549.5|9539.5|5
1638352320000|2021-12-01 09:52:00|9549.8|9539.8|9549.8|9539.8|9550.3|9540.3|9549.5|9539.5|7
1638352330000|2021-12-01 09:52:10|9550.3|9540.3|9550|9540|9550.3|9540.3|9550|9540|2
1638352340000|2021-12-01 09:52:20|9550.3|9540.3|9550.8|9540.8|9551|9541|9549.5|9539.5|10
1638352350000|2021-12-01 09:52:30|9550.5|9540.5|9550.3|9540.3|9550.5|9540.5|9550.3|9540.3|2
1638352360000|2021-12-01 09:52:40|9550.5|9540.5|9553.5|9543.5|9553.5|9543.5|9550.5|9540.5|5
1638352370000|2021-12-01 09:52:50|9553.3|9543.3|9552.5|9542.5|9553.3|9543.3|9552|9542|3
1638352380000|2021-12-01 09:53:00|9552.8|9542.8|9551.5|9541.5|9552.8|9542.8|9551.5|9541.5|5
1638352390000|2021-12-01 09:53:10|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.5|9541.5|3
1638352410000|2021-12-01 09:53:30|9551.3|9541.3|9551.5|9541.5|9551.5|9541.5|9550.5|9540.5|4
1638352420000|2021-12-01 09:53:40|9552.5|9542.5|9552.5|9542.5|9553|9543|9552.5|9542.5|3
1638352430000|2021-12-01 09:53:50|9552.3|9542.3|9552|9542|9552.3|9542.3|9552|9542|2
1638352440000|2021-12-01 09:54:00|9551.1|9541.1|9552.5|9542.5|9552.5|9542.5|9551.1|9541.1|5
1638352450000|2021-12-01 09:54:10|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1638352460000|2021-12-01 09:54:20|9551.5|9541.5|9551.8|9541.8|9552|9542|9551.3|9541.3|6
1638352470000|2021-12-01 09:54:30|9551.3|9541.3|9551.5|9541.5|9551.5|9541.5|9551|9541|6
1638352480000|2021-12-01 09:54:40|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1638352490000|2021-12-01 09:54:50|9551.5|9541.5|9551.8|9541.8|9551.8|9541.8|9551.5|9541.5|2
1638352500000|2021-12-01 09:55:00|9551.5|9541.5|9551.8|9541.8|9551.8|9541.8|9551.5|9541.5|2
1638352510000|2021-12-01 09:55:10|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|1
1638352520000|2021-12-01 09:55:20|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551|9541|7
1638352530000|2021-12-01 09:55:30|9550.5|9540.5|9551.5|9541.5|9551.5|9541.5|9550.5|9540.5|6
1638352540000|2021-12-01 09:55:40|9551|9541|9552|9542|9552|9542|9550.8|9540.8|11
1638352550000|2021-12-01 09:55:50|9551.8|9541.8|9552|9542|9552|9542|9551.8|9541.8|4
1638352560000|2021-12-01 09:56:00|9551.8|9541.8|9552|9542|9552.5|9542.5|9551.8|9541.8|8
1638352570000|2021-12-01 09:56:10|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1638352580000|2021-12-01 09:56:20|9552|9542|9551.8|9541.8|9552|9542|9551.5|9541.5|3
1638352590000|2021-12-01 09:56:30|9552|9542|9552.3|9542.3|9552.3|9542.3|9552|9542|2
1638352600000|2021-12-01 09:56:40|9552|9542|9551.8|9541.8|9552|9542|9551.5|9541.5|3
1638352610000|2021-12-01 09:56:50|9551.5|9541.5|9549.6|9539.6|9551.5|9541.5|9549.6|9539.6|3
1638352620000|2021-12-01 09:57:00|9548.9|9538.9|9549.3|9539.3|9549.8|9539.8|9548.9|9538.9|4
1638352630000|2021-12-01 09:57:10|9549.5|9539.5|9549.3|9539.3|9550|9540|9549.3|9539.3|4
1638352640000|2021-12-01 09:57:20|9549.5|9539.5|9549|9539|9549.5|9539.5|9549|9539|3
1638352650000|2021-12-01 09:57:30|9548.3|9538.3|9548.8|9538.8|9548.8|9538.8|9548.3|9538.3|2
1638352660000|2021-12-01 09:57:40|9548.5|9538.5|9550.5|9540.5|9550.5|9540.5|9548|9538|7
1638352670000|2021-12-01 09:57:50|9550.8|9540.8|9552.5|9542.5|9552.5|9542.5|9550.8|9540.8|6
1638352680000|2021-12-01 09:58:00|9552.8|9542.8|9552|9542|9552.8|9542.8|9552|9542|5
1638352690000|2021-12-01 09:58:10|9552.3|9542.3|9551.8|9541.8|9552.5|9542.5|9551.8|9541.8|5
1638352700000|2021-12-01 09:58:20|9552|9542|9552.3|9542.3|9552.3|9542.3|9551|9541|6
1638352720000|2021-12-01 09:58:40|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1638352730000|2021-12-01 09:58:50|9552|9542|9551.8|9541.8|9552|9542|9551.8|9541.8|2
1638352740000|2021-12-01 09:59:00|9550.8|9540.8|9551|9541|9551|9541|9550.8|9540.8|4
1638352750000|2021-12-01 09:59:10|9550.8|9540.8|9550|9540|9550.8|9540.8|9549.3|9539.3|10
1638352770000|2021-12-01 09:59:30|9549.8|9539.8|9549.3|9539.3|9549.8|9539.8|9549|9539|3
1638352780000|2021-12-01 09:59:40|9549|9539|9549|9539|9549|9539|9549|9539|1
1638352790000|2021-12-01 09:59:50|9549.3|9539.3|9552|9542|9552|9542|9549.3|9539.3|2
1638352810000|2021-12-01 10:00:10|9551.8|9541.8|9547.5|9537.5|9551.8|9541.8|9547.5|9537.5|4
1638352820000|2021-12-01 10:00:20|9547.3|9537.3|9544.8|9534.8|9547.3|9537.3|9544.8|9534.8|3
1638352830000|2021-12-01 10:00:30|9544.5|9534.5|9550|9540|9550|9540|9544.5|9534.5|6
1638352840000|2021-12-01 10:00:40|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|1
1638352870000|2021-12-01 10:01:10|9549.5|9539.5|9546.3|9536.3|9549.5|9539.5|9546.3|9536.3|6
1638352880000|2021-12-01 10:01:20|9546.5|9536.5|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|2
1638352900000|2021-12-01 10:01:40|9545.8|9535.8|9545.5|9535.5|9545.8|9535.8|9545.5|9535.5|2
1638352920000|2021-12-01 10:02:00|9546|9536|9547.3|9537.3|9547.3|9537.3|9546|9536|2
1638352930000|2021-12-01 10:02:10|9547.5|9537.5|9547|9537|9547.8|9537.8|9547|9537|5
1638352950000|2021-12-01 10:02:30|9547.3|9537.3|9547.3|9537.3|9547.5|9537.5|9547.3|9537.3|5
1638352970000|2021-12-01 10:02:50|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9547.3|9537.3|4
1638352980000|2021-12-01 10:03:00|9547|9537|9547.8|9537.8|9547.8|9537.8|9546.5|9536.5|5
1638352990000|2021-12-01 10:03:10|9548|9538|9548.3|9538.3|9548.3|9538.3|9548|9538|2
1638353010000|2021-12-01 10:03:30|9549.3|9539.3|9550|9540|9550|9540|9549.3|9539.3|2
1638353020000|2021-12-01 10:03:40|9550.3|9540.3|9550.5|9540.5|9550.5|9540.5|9550.3|9540.3|2
1638353040000|2021-12-01 10:04:00|9550.8|9540.8|9552.3|9542.3|9552.3|9542.3|9550.8|9540.8|4
1638353050000|2021-12-01 10:04:10|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1638353060000|2021-12-01 10:04:20|9552.3|9542.3|9552.5|9542.5|9552.8|9542.8|9552.3|9542.3|3
1638353070000|2021-12-01 10:04:30|9552.3|9542.3|9552.8|9542.8|9552.8|9542.8|9552|9542|4
1638353090000|2021-12-01 10:04:50|9552.5|9542.5|9550.5|9540.5|9552.5|9542.5|9550.5|9540.5|3
1638353100000|2021-12-01 10:05:00|9550.3|9540.3|9550|9540|9550.3|9540.3|9549.3|9539.3|8
1638353110000|2021-12-01 10:05:10|9550.3|9540.3|9552.5|9542.5|9552.5|9542.5|9550|9540|5
1638353120000|2021-12-01 10:05:20|9552.8|9542.8|9552.8|9542.8|9553|9543|9552.8|9542.8|3
1638353140000|2021-12-01 10:05:40|9553|9543|9553|9543|9553|9543|9553|9543|1
1638353150000|2021-12-01 10:05:50|9552.8|9542.8|9553|9543|9553.3|9543.3|9552.8|9542.8|3
1638353170000|2021-12-01 10:06:10|9552.8|9542.8|9550.8|9540.8|9552.8|9542.8|9550.8|9540.8|2
1638353200000|2021-12-01 10:06:40|9550.5|9540.5|9549|9539|9550.5|9540.5|9549|9539|2
1638353220000|2021-12-01 10:07:00|9549.3|9539.3|9551.5|9541.5|9551.5|9541.5|9549.3|9539.3|3
1638353230000|2021-12-01 10:07:10|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1638353240000|2021-12-01 10:07:20|9551|9541|9553.5|9543.5|9553.5|9543.5|9551|9541|6
1638353250000|2021-12-01 10:07:30|9553.3|9543.3|9552|9542|9553.3|9543.3|9552|9542|4
1638353270000|2021-12-01 10:07:50|9552.3|9542.3|9552.8|9542.8|9552.8|9542.8|9552.3|9542.3|3
1638353300000|2021-12-01 10:08:20|9553|9543|9553|9543|9553|9543|9553|9543|1
1638353310000|2021-12-01 10:08:30|9552.5|9542.5|9552.8|9542.8|9552.8|9542.8|9552.5|9542.5|2
1638353320000|2021-12-01 10:08:40|9552.5|9542.5|9552.8|9542.8|9552.8|9542.8|9552.5|9542.5|2
1638353340000|2021-12-01 10:09:00|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.3|9542.3|3
1638353360000|2021-12-01 10:09:20|9553.3|9543.3|9554|9544|9554|9544|9553.3|9543.3|3
1638353400000|2021-12-01 10:10:00|9554.8|9544.8|9555.8|9545.8|9556|9546|9554.8|9544.8|7
1638353410000|2021-12-01 10:10:10|9555.5|9545.5|9556.8|9546.8|9556.8|9546.8|9555.5|9545.5|5
1638353430000|2021-12-01 10:10:30|9557.3|9547.3|9557.5|9547.5|9557.5|9547.5|9557.3|9547.3|2
1638353450000|2021-12-01 10:10:50|9558|9548|9558.8|9548.8|9558.8|9548.8|9558|9548|3
1638353460000|2021-12-01 10:11:00|9559|9549|9558.3|9548.3|9559|9549|9558.3|9548.3|3
1638353470000|2021-12-01 10:11:10|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|1
1638353480000|2021-12-01 10:11:20|9558.3|9548.3|9557.5|9547.5|9558.3|9548.3|9556.8|9546.8|6
1638353490000|2021-12-01 10:11:30|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|1
1638353500000|2021-12-01 10:11:40|9558|9548|9556.3|9546.3|9560.1|9550.1|9556.3|9546.3|7
1638353510000|2021-12-01 10:11:50|9556|9546|9555|9545|9556|9546|9554.5|9544.5|6
1638353520000|2021-12-01 10:12:00|9557.5|9547.5|9559.5|9549.5|9559.8|9549.8|9556.5|9546.5|9
1638353530000|2021-12-01 10:12:10|9558.5|9548.5|9555|9545|9558.5|9548.5|9554.8|9544.8|9
1638353540000|2021-12-01 10:12:20|9555.3|9545.3|9555.5|9545.5|9555.5|9545.5|9555|9545|10
1638353550000|2021-12-01 10:12:30|9555.3|9545.3|9554.8|9544.8|9555.8|9545.8|9554.8|9544.8|5
1638353560000|2021-12-01 10:12:40|9554.5|9544.5|9555.8|9545.8|9556|9546|9554.5|9544.5|5
1638353570000|2021-12-01 10:12:50|9554.8|9544.8|9551.8|9541.8|9555.5|9545.5|9551.8|9541.8|11
1638353580000|2021-12-01 10:13:00|9552|9542|9553.3|9543.3|9553.3|9543.3|9552|9542|6
1638353590000|2021-12-01 10:13:10|9553|9543|9553|9543|9553.3|9543.3|9553|9543|5
1638353600000|2021-12-01 10:13:20|9552.8|9542.8|9552.8|9542.8|9553|9543|9552.5|9542.5|7
1638353610000|2021-12-01 10:13:30|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1638353620000|2021-12-01 10:13:40|9552.8|9542.8|9553.8|9543.8|9553.8|9543.8|9552.8|9542.8|3
1638353630000|2021-12-01 10:13:50|9553.5|9543.5|9553.3|9543.3|9553.5|9543.5|9553.3|9543.3|2
1638353640000|2021-12-01 10:14:00|9553|9543|9551.8|9541.8|9553|9543|9551.8|9541.8|5
1638353650000|2021-12-01 10:14:10|9552.3|9542.3|9551.8|9541.8|9552.3|9542.3|9551.8|9541.8|2
1638353660000|2021-12-01 10:14:20|9552|9542|9554|9544|9554|9544|9552|9542|6
1638353670000|2021-12-01 10:14:30|9554.3|9544.3|9552.1|9542.1|9554.5|9544.5|9552.1|9542.1|8
1638353680000|2021-12-01 10:14:40|9552|9542|9550|9540|9552|9542|9550|9540|4
1638353690000|2021-12-01 10:14:50|9549.5|9539.5|9550|9540|9550|9540|9549.5|9539.5|2
1638353700000|2021-12-01 10:15:00|9550.5|9540.5|9551.5|9541.5|9552|9542|9548.5|9538.5|16
1638353710000|2021-12-01 10:15:10|9551.8|9541.8|9552|9542|9552|9542|9551.8|9541.8|2
1638353730000|2021-12-01 10:15:30|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|1
1638353740000|2021-12-01 10:15:40|9551.3|9541.3|9549.8|9539.8|9551.3|9541.3|9549.8|9539.8|2
1638353750000|2021-12-01 10:15:50|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|1
1638353770000|2021-12-01 10:16:10|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.5|9539.5|5
1638353780000|2021-12-01 10:16:20|9549.5|9539.5|9548|9538|9549.5|9539.5|9548|9538|3
1638353790000|2021-12-01 10:16:30|9547.8|9537.8|9546.5|9536.5|9547.8|9537.8|9546.5|9536.5|3
1638353800000|2021-12-01 10:16:40|9546.3|9536.3|9545.5|9535.5|9546.5|9536.5|9545.5|9535.5|8
1638353810000|2021-12-01 10:16:50|9545.8|9535.8|9546|9536|9546|9536|9545.5|9535.5|5
1638353820000|2021-12-01 10:17:00|9546.3|9536.3|9549.8|9539.8|9549.8|9539.8|9546.3|9536.3|9
1638353830000|2021-12-01 10:17:10|9548.3|9538.3|9548|9538|9548.3|9538.3|9548|9538|2
1638353840000|2021-12-01 10:17:20|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|1
1638353850000|2021-12-01 10:17:30|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|1
1638353880000|2021-12-01 10:18:00|9548.8|9538.8|9546.5|9536.5|9549|9539|9546.5|9536.5|7
1638353890000|2021-12-01 10:18:10|9546.3|9536.3|9546.5|9536.5|9546.8|9536.8|9546|9536|8
1638353900000|2021-12-01 10:18:20|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1638353920000|2021-12-01 10:18:40|9546.5|9536.5|9548.5|9538.5|9548.5|9538.5|9546.5|9536.5|5
1638353930000|2021-12-01 10:18:50|9548.8|9538.8|9548.5|9538.5|9548.8|9538.8|9548.3|9538.3|6
1638353940000|2021-12-01 10:19:00|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|1
1638353950000|2021-12-01 10:19:10|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|1
1638353960000|2021-12-01 10:19:20|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|1
1638353970000|2021-12-01 10:19:30|9548|9538|9548.3|9538.3|9548.3|9538.3|9548|9538|2
1638353980000|2021-12-01 10:19:40|9548|9538|9548|9538|9548|9538|9548|9538|1
1638353990000|2021-12-01 10:19:50|9547.8|9537.8|9546.3|9536.3|9547.8|9537.8|9546|9536|5
1638354000000|2021-12-01 10:20:00|9546|9536|9546.5|9536.5|9546.8|9536.8|9546|9536|7
1638354020000|2021-12-01 10:20:20|9546.3|9536.3|9544.8|9534.8|9546.3|9536.3|9544.8|9534.8|5
1638354030000|2021-12-01 10:20:30|9545.3|9535.3|9546.3|9536.3|9546.3|9536.3|9544.5|9534.5|9
1638354040000|2021-12-01 10:20:40|9545.8|9535.8|9546.3|9536.3|9546.3|9536.3|9545.5|9535.5|4
1638354050000|2021-12-01 10:20:50|9546.5|9536.5|9546.8|9536.8|9546.8|9536.8|9546.5|9536.5|6
1638354060000|2021-12-01 10:21:00|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9546.5|9536.5|10
1638354070000|2021-12-01 10:21:10|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|1
1638354080000|2021-12-01 10:21:20|9548.3|9538.3|9548|9538|9548.3|9538.3|9548|9538|2
1638354090000|2021-12-01 10:21:30|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|1
1638354130000|2021-12-01 10:22:10|9548|9538|9548.5|9538.5|9548.5|9538.5|9548|9538|3
1638354150000|2021-12-01 10:22:30|9548.8|9538.8|9548.3|9538.3|9548.8|9538.8|9548.3|9538.3|2
1638354190000|2021-12-01 10:23:10|9546.8|9536.8|9544.5|9534.5|9546.8|9536.8|9544.5|9534.5|6
1638354200000|2021-12-01 10:23:20|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1638354210000|2021-12-01 10:23:30|9544|9534|9544|9534|9544.3|9534.3|9544|9534|3
1638354240000|2021-12-01 10:24:00|9543.8|9533.8|9544|9534|9544|9534|9543.8|9533.8|2
1638354250000|2021-12-01 10:24:10|9544.3|9534.3|9544|9534|9544.3|9534.3|9543.8|9533.8|14
1638354260000|2021-12-01 10:24:20|9544.3|9534.3|9544.5|9534.5|9544.5|9534.5|9544|9534|5
1638354270000|2021-12-01 10:24:30|9545.8|9535.8|9545.5|9535.5|9545.8|9535.8|9545.3|9535.3|3
1638354280000|2021-12-01 10:24:40|9545.3|9535.3|9545|9535|9545.3|9535.3|9545|9535|2
1638354290000|2021-12-01 10:24:50|9545.3|9535.3|9541.3|9531.3|9545.5|9535.5|9541.3|9531.3|9
1638354300000|2021-12-01 10:25:00|9541.5|9531.5|9543|9533|9543|9533|9541|9531|17
1638354310000|2021-12-01 10:25:10|9542.8|9532.8|9543.8|9533.8|9543.8|9533.8|9542.5|9532.5|4
1638354320000|2021-12-01 10:25:20|9543.5|9533.5|9543.5|9533.5|9543.8|9533.8|9543.5|9533.5|3
1638354340000|2021-12-01 10:25:40|9543.3|9533.3|9542.8|9532.8|9543.3|9533.3|9542.3|9532.3|6
1638354350000|2021-12-01 10:25:50|9542.3|9532.3|9543|9533|9543|9533|9542|9532|6
1638354360000|2021-12-01 10:26:00|9544|9534|9541.5|9531.5|9544|9534|9541.5|9531.5|7
1638354370000|2021-12-01 10:26:10|9542.3|9532.3|9541.5|9531.5|9542.3|9532.3|9541.5|9531.5|4
1638354380000|2021-12-01 10:26:20|9541.8|9531.8|9542.5|9532.5|9542.8|9532.8|9541.5|9531.5|13
1638354390000|2021-12-01 10:26:30|9542.8|9532.8|9542.3|9532.3|9542.8|9532.8|9542.3|9532.3|5
1638354400000|2021-12-01 10:26:40|9542.5|9532.5|9542.8|9532.8|9543|9533|9542.3|9532.3|7
1638354410000|2021-12-01 10:26:50|9542.3|9532.3|9542.3|9532.3|9542.5|9532.5|9542.3|9532.3|3
1638354420000|2021-12-01 10:27:00|9542|9532|9541.3|9531.3|9542|9532|9541.3|9531.3|3
1638354430000|2021-12-01 10:27:10|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1638354440000|2021-12-01 10:27:20|9541.8|9531.8|9541.8|9531.8|9542|9532|9541.5|9531.5|5
1638354450000|2021-12-01 10:27:30|9542|9532|9541.8|9531.8|9542|9532|9541.8|9531.8|2
1638354470000|2021-12-01 10:27:50|9542|9532|9542|9532|9542|9532|9542|9532|1
1638354540000|2021-12-01 10:29:00|9542.5|9532.5|9544.3|9534.3|9544.3|9534.3|9542|9532|8
1638354550000|2021-12-01 10:29:10|9544|9534|9545.5|9535.5|9545.5|9535.5|9544|9534|11
1638354560000|2021-12-01 10:29:20|9546|9536|9546|9536|9546|9536|9546|9536|1
1638354580000|2021-12-01 10:29:40|9545.5|9535.5|9545.5|9535.5|9545.8|9535.8|9545.5|9535.5|3
1638354590000|2021-12-01 10:29:50|9545.3|9535.3|9542.5|9532.5|9545.3|9535.3|9542.3|9532.3|8
1638354600000|2021-12-01 10:30:00|9541|9531|9541.5|9531.5|9541.8|9531.8|9541|9531|5
1638354610000|2021-12-01 10:30:10|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9540.5|9530.5|8
1638354620000|2021-12-01 10:30:20|9541.5|9531.5|9539.3|9529.3|9541.5|9531.5|9539.3|9529.3|11
1638354630000|2021-12-01 10:30:30|9539.5|9529.5|9539.5|9529.5|9540.8|9530.8|9539.3|9529.3|7
1638354650000|2021-12-01 10:30:50|9539.8|9529.8|9540|9530|9541|9531|9539.8|9529.8|7
1638354660000|2021-12-01 10:31:00|9540.3|9530.3|9541.8|9531.8|9542|9532|9540.3|9530.3|6
1638354670000|2021-12-01 10:31:10|9541.5|9531.5|9541.8|9531.8|9541.8|9531.8|9541|9531|6
1638354680000|2021-12-01 10:31:20|9541.5|9531.5|9540.3|9530.3|9541.5|9531.5|9540.3|9530.3|8
1638354690000|2021-12-01 10:31:30|9540|9530|9541|9531|9541.5|9531.5|9540|9530|7
1638354700000|2021-12-01 10:31:40|9540.8|9530.8|9538.8|9528.8|9540.8|9530.8|9538.8|9528.8|3
1638354710000|2021-12-01 10:31:50|9538|9528|9537.3|9527.3|9538.5|9528.5|9537.3|9527.3|7
1638354720000|2021-12-01 10:32:00|9537.5|9527.5|9538|9528|9538.8|9528.8|9537.3|9527.3|15
1638354730000|2021-12-01 10:32:10|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9536.5|9526.5|11
1638354740000|2021-12-01 10:32:20|9537|9527|9537.8|9527.8|9537.8|9527.8|9537|9527|4
1638354750000|2021-12-01 10:32:30|9537.3|9527.3|9538.3|9528.3|9538.3|9528.3|9537|9527|7
1638354760000|2021-12-01 10:32:40|9538.5|9528.5|9538|9528|9538.8|9528.8|9538|9528|3
1638354770000|2021-12-01 10:32:50|9537.8|9527.8|9537.3|9527.3|9538.5|9528.5|9537.3|9527.3|4
1638354780000|2021-12-01 10:33:00|9537|9527|9537.3|9527.3|9537.3|9527.3|9537|9527|4
1638354790000|2021-12-01 10:33:10|9537|9527|9537.3|9527.3|9537.3|9527.3|9537|9527|2
1638354820000|2021-12-01 10:33:40|9537|9527|9537.3|9527.3|9537.3|9527.3|9537|9527|2
1638354830000|2021-12-01 10:33:50|9537|9527|9537.3|9527.3|9537.3|9527.3|9537|9527|2
1638354840000|2021-12-01 10:34:00|9537.5|9527.5|9537.8|9527.8|9537.8|9527.8|9537.5|9527.5|2
1638354860000|2021-12-01 10:34:20|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1638354910000|2021-12-01 10:35:10|9537.8|9527.8|9537.3|9527.3|9537.8|9527.8|9537|9527|7
1638354920000|2021-12-01 10:35:20|9537.8|9527.8|9538|9528|9539|9529|9537.5|9527.5|5
1638354930000|2021-12-01 10:35:30|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1638354950000|2021-12-01 10:35:50|9537.3|9527.3|9537|9527|9537.3|9527.3|9536.8|9526.8|3
1638354960000|2021-12-01 10:36:00|9537.3|9527.3|9537|9527|9537.3|9527.3|9537|9527|2
1638354970000|2021-12-01 10:36:10|9536.8|9526.8|9536.8|9526.8|9537.3|9527.3|9536.8|9526.8|3
1638354980000|2021-12-01 10:36:20|9537|9527|9537|9527|9537|9527|9537|9527|1
1638354990000|2021-12-01 10:36:30|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1638355030000|2021-12-01 10:37:10|9537.3|9527.3|9537.8|9527.8|9538|9528|9537.3|9527.3|3
1638355040000|2021-12-01 10:37:20|9538.3|9528.3|9538.5|9528.5|9538.5|9528.5|9538.3|9528.3|2
1638355050000|2021-12-01 10:37:30|9538|9528|9537.8|9527.8|9538|9528|9537.8|9527.8|2
1638355060000|2021-12-01 10:37:40|9537|9527|9536.5|9526.5|9537|9527|9536.5|9526.5|3
1638355120000|2021-12-01 10:38:40|9536.3|9526.3|9536.8|9526.8|9536.8|9526.8|9536.3|9526.3|3
1638355140000|2021-12-01 10:39:00|9536.5|9526.5|9536.8|9526.8|9536.8|9526.8|9536.5|9526.5|2
1638355190000|2021-12-01 10:39:50|9537|9527|9537|9527|9537|9527|9537|9527|1
1638355210000|2021-12-01 10:40:10|9536.8|9526.8|9532.8|9522.8|9536.8|9526.8|9532.5|9522.5|7
1638355220000|2021-12-01 10:40:20|9532.3|9522.3|9531.3|9521.3|9532.3|9522.3|9531.3|9521.3|4
1638355230000|2021-12-01 10:40:30|9531|9521|9532|9522|9532|9522|9530.5|9520.5|8
1638355240000|2021-12-01 10:40:40|9532.3|9522.3|9532.5|9522.5|9533.3|9523.3|9532.3|9522.3|6
1638355250000|2021-12-01 10:40:50|9532.3|9522.3|9531.8|9521.8|9532.3|9522.3|9531|9521|7
1638355260000|2021-12-01 10:41:00|9531.3|9521.3|9532.8|9522.8|9533|9523|9530.8|9520.8|8
1638355270000|2021-12-01 10:41:10|9532|9522|9534|9524|9534|9524|9532|9522|5
1638355280000|2021-12-01 10:41:20|9533.5|9523.5|9535.3|9525.3|9535.3|9525.3|9532|9522|11
1638355290000|2021-12-01 10:41:30|9536.3|9526.3|9534.8|9524.8|9536.3|9526.3|9534|9524|5
1638355300000|2021-12-01 10:41:40|9534.3|9524.3|9534.5|9524.5|9534.5|9524.5|9534|9524|3
1638355310000|2021-12-01 10:41:50|9534|9524|9534|9524|9535|9525|9534|9524|6
1638355320000|2021-12-01 10:42:00|9534.5|9524.5|9534.3|9524.3|9534.5|9524.5|9534.3|9524.3|2
1638355330000|2021-12-01 10:42:10|9534.5|9524.5|9535|9525|9535.3|9525.3|9534.5|9524.5|4
1638355340000|2021-12-01 10:42:20|9534.5|9524.5|9535.3|9525.3|9535.3|9525.3|9534.5|9524.5|6
1638355360000|2021-12-01 10:42:40|9536.3|9526.3|9535.8|9525.8|9536.3|9526.3|9535.5|9525.5|3
1638355370000|2021-12-01 10:42:50|9535.5|9525.5|9536.5|9526.5|9536.5|9526.5|9535.5|9525.5|4
1638355380000|2021-12-01 10:43:00|9536.8|9526.8|9536.5|9526.5|9537|9527|9536.5|9526.5|6
1638355390000|2021-12-01 10:43:10|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|2
1638355400000|2021-12-01 10:43:20|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1638355410000|2021-12-01 10:43:30|9536|9526|9535.8|9525.8|9536.3|9526.3|9535.8|9525.8|6
1638355420000|2021-12-01 10:43:40|9536.3|9526.3|9536.8|9526.8|9536.8|9526.8|9536.3|9526.3|2
1638355430000|2021-12-01 10:43:50|9536.5|9526.5|9536.3|9526.3|9536.5|9526.5|9536.3|9526.3|2
1638355440000|2021-12-01 10:44:00|9536|9526|9536.3|9526.3|9536.5|9526.5|9536|9526|4
1638355450000|2021-12-01 10:44:10|9536.8|9526.8|9536.3|9526.3|9536.8|9526.8|9535.8|9525.8|7
1638355460000|2021-12-01 10:44:20|9536|9526|9533.8|9523.8|9536.3|9526.3|9533.8|9523.8|7
1638355470000|2021-12-01 10:44:30|9535|9525|9535.8|9525.8|9535.8|9525.8|9535|9525|4
1638355480000|2021-12-01 10:44:40|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1638355490000|2021-12-01 10:44:50|9535.8|9525.8|9536|9526|9536.5|9526.5|9535.8|9525.8|3
1638355500000|2021-12-01 10:45:00|9535.8|9525.8|9535.5|9525.5|9536|9526|9535.5|9525.5|4
1638355510000|2021-12-01 10:45:10|9535.8|9525.8|9536|9526|9536.3|9526.3|9535.8|9525.8|3
1638355520000|2021-12-01 10:45:20|9536.3|9526.3|9536.8|9526.8|9536.8|9526.8|9536.3|9526.3|2
1638355530000|2021-12-01 10:45:30|9536.5|9526.5|9536.3|9526.3|9536.5|9526.5|9536.3|9526.3|2
1638355540000|2021-12-01 10:45:40|9536.5|9526.5|9536.3|9526.3|9537|9527|9536.3|9526.3|3
1638355550000|2021-12-01 10:45:50|9536|9526|9536.3|9526.3|9536.3|9526.3|9536|9526|2
1638355560000|2021-12-01 10:46:00|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1638355570000|2021-12-01 10:46:10|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1638355580000|2021-12-01 10:46:20|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1638355590000|2021-12-01 10:46:30|9537|9527|9536.8|9526.8|9537.5|9527.5|9536.5|9526.5|6
1638355600000|2021-12-01 10:46:40|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1638355620000|2021-12-01 10:47:00|9536.8|9526.8|9536|9526|9536.8|9526.8|9534.8|9524.8|5
1638355630000|2021-12-01 10:47:10|9536.3|9526.3|9536|9526|9536.3|9526.3|9536|9526|2
1638355640000|2021-12-01 10:47:20|9536.5|9526.5|9536.3|9526.3|9536.8|9526.8|9536|9526|4
1638355650000|2021-12-01 10:47:30|9535.3|9525.3|9534.3|9524.3|9535.3|9525.3|9534.3|9524.3|3
1638355660000|2021-12-01 10:47:40|9533.5|9523.5|9534.3|9524.3|9534.3|9524.3|9533.5|9523.5|3
1638355670000|2021-12-01 10:47:50|9534.5|9524.5|9536|9526|9536.3|9526.3|9534.5|9524.5|8
1638355680000|2021-12-01 10:48:00|9535|9525|9535.8|9525.8|9535.8|9525.8|9535|9525|2
1638355690000|2021-12-01 10:48:10|9535.5|9525.5|9536.3|9526.3|9536.5|9526.5|9535.5|9525.5|4
1638355700000|2021-12-01 10:48:20|9536.5|9526.5|9535.8|9525.8|9536.8|9526.8|9535.8|9525.8|5
1638355710000|2021-12-01 10:48:30|9536|9526|9536|9526|9536|9526|9536|9526|1
1638355720000|2021-12-01 10:48:40|9536.3|9526.3|9536|9526|9536.3|9526.3|9536|9526|4
1638355730000|2021-12-01 10:48:50|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536|9526|4
1638355740000|2021-12-01 10:49:00|9537|9527|9535.8|9525.8|9538|9528|9535.8|9525.8|10
1638355750000|2021-12-01 10:49:10|9535.5|9525.5|9534.8|9524.8|9535.5|9525.5|9534.5|9524.5|5
1638355760000|2021-12-01 10:49:20|9534.5|9524.5|9533.3|9523.3|9535|9525|9532.8|9522.8|9
1638355780000|2021-12-01 10:49:40|9533.5|9523.5|9531.5|9521.5|9533.5|9523.5|9530.3|9520.3|9
1638355790000|2021-12-01 10:49:50|9531|9521|9530.3|9520.3|9531.3|9521.3|9530.3|9520.3|5
1638355800000|2021-12-01 10:50:00|9530|9520|9529.3|9519.3|9530|9520|9529.3|9519.3|4
1638355810000|2021-12-01 10:50:10|9528.8|9518.8|9528.5|9518.5|9529|9519|9528.3|9518.3|8
1638355820000|2021-12-01 10:50:20|9528.3|9518.3|9528|9518|9528.3|9518.3|9528|9518|2
1638355830000|2021-12-01 10:50:30|9527.5|9517.5|9526|9516|9527.5|9517.5|9526|9516|3
1638355840000|2021-12-01 10:50:40|9525.8|9515.8|9526|9516|9526|9516|9525.8|9515.8|2
1638355850000|2021-12-01 10:50:50|9525.8|9515.8|9524.5|9514.5|9525.8|9515.8|9524.3|9514.3|4
1638355860000|2021-12-01 10:51:00|9524.8|9514.8|9522.8|9512.8|9524.8|9514.8|9522.8|9512.8|7
1638355870000|2021-12-01 10:51:10|9522.3|9512.3|9522|9512|9522.3|9512.3|9522|9512|2
1638355880000|2021-12-01 10:51:20|9521.8|9511.8|9521|9511|9521.8|9511.8|9521|9511|3
1638355890000|2021-12-01 10:51:30|9521.3|9511.3|9522.3|9512.3|9522.5|9512.5|9521|9511|7
1638355900000|2021-12-01 10:51:40|9522|9512|9520.8|9510.8|9522.3|9512.3|9520.8|9510.8|8
1638355910000|2021-12-01 10:51:50|9521.5|9511.5|9523.5|9513.5|9524|9514|9521.5|9511.5|7
1638355920000|2021-12-01 10:52:00|9523.8|9513.8|9525.5|9515.5|9525.5|9515.5|9523.8|9513.8|10
1638355930000|2021-12-01 10:52:10|9525.8|9515.8|9523|9513|9529.5|9519.5|9523|9513|11
1638355940000|2021-12-01 10:52:20|9522.8|9512.8|9526.3|9516.3|9526.3|9516.3|9522.3|9512.3|7
1638355950000|2021-12-01 10:52:30|9526|9516|9524.5|9514.5|9526|9516|9524.5|9514.5|6
1638355960000|2021-12-01 10:52:40|9524.8|9514.8|9525|9515|9525|9515|9524.8|9514.8|2
1638355970000|2021-12-01 10:52:50|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|1
1638355980000|2021-12-01 10:53:00|9524.3|9514.3|9525.6|9515.6|9525.6|9515.6|9524|9514|4
1638355990000|2021-12-01 10:53:10|9525.9|9515.9|9527.6|9517.6|9527.6|9517.6|9525.9|9515.9|5
1638356000000|2021-12-01 10:53:20|9527.8|9517.8|9527|9517|9527.8|9517.8|9527|9517|3
1638356010000|2021-12-01 10:53:30|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|1
1638356020000|2021-12-01 10:53:40|9527|9517|9526.5|9516.5|9527.3|9517.3|9526.5|9516.5|3
1638356030000|2021-12-01 10:53:50|9527.3|9517.3|9527.3|9517.3|9527.5|9517.5|9527.3|9517.3|3
1638356040000|2021-12-01 10:54:00|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1638356050000|2021-12-01 10:54:10|9529|9519|9528.5|9518.5|9529|9519|9527.8|9517.8|4
1638356060000|2021-12-01 10:54:20|9528.3|9518.3|9528|9518|9528.3|9518.3|9528|9518|2
1638356090000|2021-12-01 10:54:50|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9527.8|9517.8|6
1638356100000|2021-12-01 10:55:00|9528.3|9518.3|9529.3|9519.3|9529.3|9519.3|9528|9518|9
1638356110000|2021-12-01 10:55:10|9529|9519|9528.3|9518.3|9529|9519|9528.3|9518.3|3
1638356140000|2021-12-01 10:55:40|9528.5|9518.5|9527.5|9517.5|9528.5|9518.5|9527.5|9517.5|3
1638356160000|2021-12-01 10:56:00|9527.8|9517.8|9528|9518|9528|9518|9527.8|9517.8|2
1638356170000|2021-12-01 10:56:10|9528.3|9518.3|9529.8|9519.8|9529.8|9519.8|9528.3|9518.3|6
1638356180000|2021-12-01 10:56:20|9530.8|9520.8|9532.5|9522.5|9532.5|9522.5|9530.5|9520.5|7
1638356190000|2021-12-01 10:56:30|9533|9523|9533.5|9523.5|9533.8|9523.8|9532.8|9522.8|5
1638356200000|2021-12-01 10:56:40|9534.3|9524.3|9534.8|9524.8|9534.8|9524.8|9534.3|9524.3|3
1638356210000|2021-12-01 10:56:50|9535|9525|9535|9525|9535.5|9525.5|9534.8|9524.8|6
1638356220000|2021-12-01 10:57:00|9535.3|9525.3|9535.8|9525.8|9535.8|9525.8|9535.3|9525.3|3
1638356230000|2021-12-01 10:57:10|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1638356240000|2021-12-01 10:57:20|9535.8|9525.8|9535.3|9525.3|9535.8|9525.8|9535.3|9525.3|3
1638356250000|2021-12-01 10:57:30|9535.5|9525.5|9535|9525|9535.5|9525.5|9535|9525|6
1638356260000|2021-12-01 10:57:40|9535.3|9525.3|9535.3|9525.3|9535.5|9525.5|9534.8|9524.8|11
1638356270000|2021-12-01 10:57:50|9535|9525|9535.3|9525.3|9535.3|9525.3|9535|9525|2
1638356280000|2021-12-01 10:58:00|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.3|9525.3|3
1638356290000|2021-12-01 10:58:10|9535.3|9525.3|9534.5|9524.5|9535.3|9525.3|9534.5|9524.5|2
1638356310000|2021-12-01 10:58:30|9534.8|9524.8|9535|9525|9535.8|9525.8|9534.8|9524.8|6
1638356320000|2021-12-01 10:58:40|9536.5|9526.5|9535.6|9525.6|9537.8|9527.8|9535.6|9525.6|8
1638356330000|2021-12-01 10:58:50|9535.9|9525.9|9536.3|9526.3|9537.5|9527.5|9535.5|9525.5|8
1638356350000|2021-12-01 10:59:10|9536|9526|9536.3|9526.3|9536.3|9526.3|9536|9526|2
1638356360000|2021-12-01 10:59:20|9537|9527|9537.5|9527.5|9537.5|9527.5|9537|9527|2
1638356380000|2021-12-01 10:59:40|9537.3|9527.3|9535.8|9525.8|9537.3|9527.3|9535.5|9525.5|5
1638356390000|2021-12-01 10:59:50|9535.5|9525.5|9538.1|9528.1|9538.1|9528.1|9535.5|9525.5|5
1638356400000|2021-12-01 11:00:00|9538.3|9528.3|9539.3|9529.3|9539.4|9529.4|9538.3|9528.3|6
1638356410000|2021-12-01 11:00:10|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9539.3|9529.3|2
1638356430000|2021-12-01 11:00:30|9539.5|9529.5|9539.5|9529.5|9540.8|9530.8|9539.5|9529.5|5
1638356440000|2021-12-01 11:00:40|9538.5|9528.5|9536.5|9526.5|9538.5|9528.5|9536.5|9526.5|3
1638356450000|2021-12-01 11:00:50|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9536.3|9526.3|5
1638356460000|2021-12-01 11:01:00|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536|9526|5
1638356470000|2021-12-01 11:01:10|9536|9526|9536|9526|9536.3|9526.3|9536|9526|3
1638356480000|2021-12-01 11:01:20|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|1
1638356490000|2021-12-01 11:01:30|9534.8|9524.8|9533|9523|9534.8|9524.8|9530.4|9520.4|6
1638356500000|2021-12-01 11:01:40|9532.8|9522.8|9530.5|9520.5|9532.8|9522.8|9530.3|9520.3|7
1638356510000|2021-12-01 11:01:50|9531|9521|9531.3|9521.3|9531.3|9521.3|9530.5|9520.5|9
1638356520000|2021-12-01 11:02:00|9530.8|9520.8|9531.3|9521.3|9531.5|9521.5|9530.8|9520.8|5
1638356540000|2021-12-01 11:02:20|9531|9521|9531.3|9521.3|9531.3|9521.3|9531|9521|2
1638356570000|2021-12-01 11:02:50|9531|9521|9530|9520|9531.3|9521.3|9530|9520|6
1638356580000|2021-12-01 11:03:00|9530.3|9520.3|9530.3|9520.3|9530.5|9520.5|9530.3|9520.3|7
1638356590000|2021-12-01 11:03:10|9531|9521|9530.8|9520.8|9531|9521|9530.5|9520.5|4
1638356600000|2021-12-01 11:03:20|9530.5|9520.5|9530.5|9520.5|9530.8|9520.8|9530.3|9520.3|6
1638356610000|2021-12-01 11:03:30|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|9530.3|9520.3|5
1638356620000|2021-12-01 11:03:40|9531|9521|9531|9521|9531|9521|9531|9521|1
1638356640000|2021-12-01 11:04:00|9530.8|9520.8|9528.8|9518.8|9530.8|9520.8|9528.8|9518.8|5
1638356650000|2021-12-01 11:04:10|9528.5|9518.5|9527.8|9517.8|9528.5|9518.5|9527.5|9517.5|4
1638356660000|2021-12-01 11:04:20|9527.5|9517.5|9527.5|9517.5|9527.8|9517.8|9527.5|9517.5|3
1638356670000|2021-12-01 11:04:30|9527.8|9517.8|9526.5|9516.5|9528.3|9518.3|9525.8|9515.8|11
1638356680000|2021-12-01 11:04:40|9526.8|9516.8|9527|9517|9527|9517|9526.5|9516.5|3
1638356690000|2021-12-01 11:04:50|9525.5|9515.5|9526.5|9516.5|9527|9517|9525.5|9515.5|6
1638356700000|2021-12-01 11:05:00|9527|9517|9529.8|9519.8|9529.8|9519.8|9527|9517|7
1638356710000|2021-12-01 11:05:10|9529.5|9519.5|9530.5|9520.5|9530.5|9520.5|9529.5|9519.5|4
1638356720000|2021-12-01 11:05:20|9531.3|9521.3|9530.5|9520.5|9531.3|9521.3|9530.5|9520.5|9
1638356730000|2021-12-01 11:05:30|9530.3|9520.3|9530.5|9520.5|9530.8|9520.8|9530.3|9520.3|4
1638356740000|2021-12-01 11:05:40|9530.3|9520.3|9531.8|9521.8|9531.8|9521.8|9530.3|9520.3|5
1638356750000|2021-12-01 11:05:50|9532|9522|9531.3|9521.3|9532.3|9522.3|9530.5|9520.5|6
1638356760000|2021-12-01 11:06:00|9531|9521|9533|9523|9533|9523|9531|9521|9
1638356770000|2021-12-01 11:06:10|9533.3|9523.3|9531.5|9521.5|9533.3|9523.3|9531.5|9521.5|12
1638356780000|2021-12-01 11:06:20|9531.3|9521.3|9535|9525|9535|9525|9530.8|9520.8|7
1638356800000|2021-12-01 11:06:40|9534|9524|9537|9527|9537|9527|9534|9524|5
1638356810000|2021-12-01 11:06:50|9537.3|9527.3|9535.8|9525.8|9537.3|9527.3|9535.3|9525.3|10
1638356820000|2021-12-01 11:07:00|9536|9526|9535.8|9525.8|9536|9526|9535.5|9525.5|4
1638356830000|2021-12-01 11:07:10|9535.5|9525.5|9535.3|9525.3|9535.8|9525.8|9535.3|9525.3|6
1638356840000|2021-12-01 11:07:20|9535.5|9525.5|9537|9527|9537|9527|9535.5|9525.5|2
1638356850000|2021-12-01 11:07:30|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9536.5|9526.5|2
1638356860000|2021-12-01 11:07:40|9536.3|9526.3|9534.8|9524.8|9536.3|9526.3|9534.8|9524.8|4
1638356870000|2021-12-01 11:07:50|9535|9525|9534.5|9524.5|9535.3|9525.3|9534.5|9524.5|6
1638356880000|2021-12-01 11:08:00|9533.5|9523.5|9534.3|9524.3|9534.3|9524.3|9533|9523|8
1638356890000|2021-12-01 11:08:10|9535|9525|9535.5|9525.5|9535.5|9525.5|9535|9525|3
1638356900000|2021-12-01 11:08:20|9536.3|9526.3|9536.8|9526.8|9536.8|9526.8|9536|9526|4
1638356910000|2021-12-01 11:08:30|9537.5|9527.5|9536.8|9526.8|9537.5|9527.5|9536.8|9526.8|3
1638356930000|2021-12-01 11:08:50|9537|9527|9536.8|9526.8|9537|9527|9536.8|9526.8|2
1638356940000|2021-12-01 11:09:00|9536.5|9526.5|9536|9526|9536.5|9526.5|9536|9526|2
1638356970000|2021-12-01 11:09:30|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1638356980000|2021-12-01 11:09:40|9537.5|9527.5|9538.3|9528.3|9538.8|9528.8|9537.5|9527.5|5
1638356990000|2021-12-01 11:09:50|9538.5|9528.5|9538|9528|9538.5|9528.5|9538|9528|3
1638357000000|2021-12-01 11:10:00|9538.3|9528.3|9538|9528|9538.3|9528.3|9537.8|9527.8|8
1638357010000|2021-12-01 11:10:10|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1638357040000|2021-12-01 11:10:40|9538|9528|9538|9528|9538|9528|9537.8|9527.8|3
1638357060000|2021-12-01 11:11:00|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1638357070000|2021-12-01 11:11:10|9538.5|9528.5|9538.3|9528.3|9538.5|9528.5|9538.3|9528.3|2
1638357080000|2021-12-01 11:11:20|9537.3|9527.3|9535.8|9525.8|9537.3|9527.3|9535.8|9525.8|7
1638357090000|2021-12-01 11:11:30|9535.3|9525.3|9535.8|9525.8|9536|9526|9535.3|9525.3|5
1638357110000|2021-12-01 11:11:50|9536|9526|9536|9526|9536|9526|9536|9526|1
1638357120000|2021-12-01 11:12:00|9537.5|9527.5|9538.5|9528.5|9538.5|9528.5|9537.5|9527.5|9
1638357130000|2021-12-01 11:12:10|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9538.3|9528.3|4
1638357140000|2021-12-01 11:12:20|9538.3|9528.3|9535.8|9525.8|9538.3|9528.3|9535.8|9525.8|8
1638357150000|2021-12-01 11:12:30|9536.3|9526.3|9537.5|9527.5|9537.8|9527.8|9536.3|9526.3|4
1638357160000|2021-12-01 11:12:40|9537|9527|9537.3|9527.3|9537.3|9527.3|9537|9527|2
1638357170000|2021-12-01 11:12:50|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.3|9526.3|5
1638357180000|2021-12-01 11:13:00|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537.3|9527.3|2
1638357200000|2021-12-01 11:13:20|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|2
1638357210000|2021-12-01 11:13:30|9536.5|9526.5|9535.5|9525.5|9536.5|9526.5|9535.3|9525.3|7
1638357220000|2021-12-01 11:13:40|9535.3|9525.3|9532|9522|9535.3|9525.3|9532|9522|7
1638357230000|2021-12-01 11:13:50|9531.8|9521.8|9531.5|9521.5|9532|9522|9531.3|9521.3|5
1638357240000|2021-12-01 11:14:00|9531.3|9521.3|9530.5|9520.5|9531.3|9521.3|9530.3|9520.3|8
1638357250000|2021-12-01 11:14:10|9530|9520|9528.5|9518.5|9530|9520|9528.5|9518.5|3
1638357260000|2021-12-01 11:14:20|9528.8|9518.8|9528.8|9518.8|9529|9519|9528.8|9518.8|3
1638357270000|2021-12-01 11:14:30|9529|9519|9531.3|9521.3|9531.3|9521.3|9529|9519|3
1638357280000|2021-12-01 11:14:40|9531|9521|9529.8|9519.8|9531|9521|9529.8|9519.8|4
1638357290000|2021-12-01 11:14:50|9529.5|9519.5|9529.8|9519.8|9529.8|9519.8|9529.5|9519.5|2
1638357300000|2021-12-01 11:15:00|9529.5|9519.5|9530.3|9520.3|9530.3|9520.3|9529.5|9519.5|3
1638357310000|2021-12-01 11:15:10|9530.5|9520.5|9527.8|9517.8|9530.5|9520.5|9527.8|9517.8|8
1638357320000|2021-12-01 11:15:20|9527.5|9517.5|9527|9517|9527.8|9517.8|9527|9517|5
1638357330000|2021-12-01 11:15:30|9527.3|9517.3|9529|9519|9529.3|9519.3|9527.3|9517.3|3
1638357340000|2021-12-01 11:15:40|9528.8|9518.8|9528|9518|9529|9519|9528|9518|5
1638357350000|2021-12-01 11:15:50|9528.5|9518.5|9527|9517|9528.8|9518.8|9527|9517|7
1638357360000|2021-12-01 11:16:00|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|9526.5|9516.5|3
1638357370000|2021-12-01 11:16:10|9525.9|9515.9|9525.5|9515.5|9526|9516|9525|9515|7
1638357380000|2021-12-01 11:16:20|9525|9515|9524.5|9514.5|9525|9515|9524.5|9514.5|3
1638357390000|2021-12-01 11:16:30|9525|9515|9527|9517|9527|9517|9525|9515|4
1638357400000|2021-12-01 11:16:40|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|1
1638357420000|2021-12-01 11:17:00|9527|9517|9527.3|9517.3|9527.3|9517.3|9527|9517|2
1638357450000|2021-12-01 11:17:30|9527.5|9517.5|9530.3|9520.3|9530.3|9520.3|9527.5|9517.5|8
1638357460000|2021-12-01 11:17:40|9530.5|9520.5|9530.3|9520.3|9530.5|9520.5|9530.3|9520.3|4
1638357470000|2021-12-01 11:17:50|9530.5|9520.5|9530.3|9520.3|9530.5|9520.5|9530.3|9520.3|4
1638357480000|2021-12-01 11:18:00|9530.5|9520.5|9529.3|9519.3|9530.8|9520.8|9528.5|9518.5|10
1638357490000|2021-12-01 11:18:10|9528.8|9518.8|9528.5|9518.5|9528.8|9518.8|9528.5|9518.5|2
1638357500000|2021-12-01 11:18:20|9529|9519|9529|9519|9529|9519|9529|9519|1
1638357510000|2021-12-01 11:18:30|9528.5|9518.5|9528.5|9518.5|9528.8|9518.8|9528.5|9518.5|3
1638357530000|2021-12-01 11:18:50|9528.8|9518.8|9529|9519|9529|9519|9528.8|9518.8|2
1638357540000|2021-12-01 11:19:00|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1638357550000|2021-12-01 11:19:10|9528.8|9518.8|9528.5|9518.5|9529|9519|9528.5|9518.5|4
1638357560000|2021-12-01 11:19:20|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1638357570000|2021-12-01 11:19:30|9528.5|9518.5|9527|9517|9528.5|9518.5|9527|9517|2
1638357580000|2021-12-01 11:19:40|9527.3|9517.3|9527.5|9517.5|9527.5|9517.5|9527.3|9517.3|2
1638357600000|2021-12-01 11:20:00|9527.8|9517.8|9528.3|9518.3|9528.3|9518.3|9527.8|9517.8|5
1638357610000|2021-12-01 11:20:10|9528|9518|9528|9518|9528.3|9518.3|9528|9518|3
1638357630000|2021-12-01 11:20:30|9527.8|9517.8|9528|9518|9528|9518|9527.8|9517.8|2
1638357640000|2021-12-01 11:20:40|9528.3|9518.3|9529|9519|9529|9519|9528|9518|10
1638357670000|2021-12-01 11:21:10|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529|9519|3
1638357680000|2021-12-01 11:21:20|9530.5|9520.5|9530.5|9520.5|9531.5|9521.5|9530.5|9520.5|4
1638357690000|2021-12-01 11:21:30|9530.8|9520.8|9529.8|9519.8|9530.8|9520.8|9529.3|9519.3|5
1638357700000|2021-12-01 11:21:40|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1638357720000|2021-12-01 11:22:00|9531.8|9521.8|9531|9521|9531.8|9521.8|9530.8|9520.8|4
1638357730000|2021-12-01 11:22:10|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1638357740000|2021-12-01 11:22:20|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.3|9521.3|4
1638357750000|2021-12-01 11:22:30|9532|9522|9534.8|9524.8|9535.5|9525.5|9529.5|9519.5|17
1638357760000|2021-12-01 11:22:40|9535|9525|9536.8|9526.8|9536.8|9526.8|9535|9525|8
1638357770000|2021-12-01 11:22:50|9537|9527|9536.8|9526.8|9537|9527|9536.8|9526.8|2
1638357780000|2021-12-01 11:23:00|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537.3|9527.3|4
1638357790000|2021-12-01 11:23:10|9537.8|9527.8|9539.8|9529.8|9540|9530|9537.8|9527.8|7
1638357800000|2021-12-01 11:23:20|9540|9530|9540|9530|9540|9530|9539.8|9529.8|5
1638357810000|2021-12-01 11:23:30|9540.5|9530.5|9538.5|9528.5|9542.3|9532.3|9538.5|9528.5|7
1638357820000|2021-12-01 11:23:40|9538.8|9528.8|9538.3|9528.3|9539.3|9529.3|9537.5|9527.5|5
1638357830000|2021-12-01 11:23:50|9538.5|9528.5|9538.8|9528.8|9539|9529|9538.5|9528.5|3
1638357840000|2021-12-01 11:24:00|9538.5|9528.5|9538|9528|9538.5|9528.5|9537.3|9527.3|8
1638357850000|2021-12-01 11:24:10|9538.3|9528.3|9538|9528|9539.8|9529.8|9538|9528|6
1638357870000|2021-12-01 11:24:30|9538.3|9528.3|9538.3|9528.3|9538.8|9528.8|9538|9528|7
1638357880000|2021-12-01 11:24:40|9538|9528|9537.5|9527.5|9538|9528|9537.5|9527.5|3
1638357890000|2021-12-01 11:24:50|9538|9528|9538.8|9528.8|9539|9529|9537.8|9527.8|7
1638357900000|2021-12-01 11:25:00|9539.6|9529.6|9539.3|9529.3|9539.9|9529.9|9539|9529|9
1638357910000|2021-12-01 11:25:10|9539|9529|9538.5|9528.5|9539|9529|9538.5|9528.5|2
1638357920000|2021-12-01 11:25:20|9538.3|9528.3|9538|9528|9538.5|9528.5|9538|9528|3
1638357930000|2021-12-01 11:25:30|9538.3|9528.3|9538.5|9528.5|9538.5|9528.5|9538.3|9528.3|2
1638357940000|2021-12-01 11:25:40|9539|9529|9539.5|9529.5|9539.5|9529.5|9538.8|9528.8|6
1638357950000|2021-12-01 11:25:50|9538.8|9528.8|9539.5|9529.5|9539.5|9529.5|9538.8|9528.8|4
1638357960000|2021-12-01 11:26:00|9539.8|9529.8|9539.8|9529.8|9540|9530|9539|9529|8
1638357970000|2021-12-01 11:26:10|9540|9530|9539.8|9529.8|9540.5|9530.5|9539.5|9529.5|7
1638357980000|2021-12-01 11:26:20|9539.5|9529.5|9540|9530|9540|9530|9539.5|9529.5|9
1638357990000|2021-12-01 11:26:30|9540.3|9530.3|9540|9530|9540.3|9530.3|9540|9530|2
1638358000000|2021-12-01 11:26:40|9540.5|9530.5|9539.8|9529.8|9540.5|9530.5|9539.8|9529.8|5
1638358010000|2021-12-01 11:26:50|9540.3|9530.3|9540.3|9530.3|9541|9531|9540.3|9530.3|3
1638358020000|2021-12-01 11:27:00|9540|9530|9538.5|9528.5|9540|9530|9538.3|9528.3|8
1638358030000|2021-12-01 11:27:10|9538.3|9528.3|9538.3|9528.3|9538.5|9528.5|9538.3|9528.3|7
1638358040000|2021-12-01 11:27:20|9538.5|9528.5|9539.3|9529.3|9539.3|9529.3|9538.3|9528.3|9
1638358050000|2021-12-01 11:27:30|9539|9529|9540.3|9530.3|9540.3|9530.3|9539|9529|3
1638358060000|2021-12-01 11:27:40|9540.4|9530.4|9541.3|9531.3|9541.4|9531.4|9540.4|9530.4|5
1638358070000|2021-12-01 11:27:50|9541.5|9531.5|9542.5|9532.5|9542.5|9532.5|9541.5|9531.5|11
1638358080000|2021-12-01 11:28:00|9542.8|9532.8|9542.3|9532.3|9542.8|9532.8|9542.3|9532.3|3
1638358090000|2021-12-01 11:28:10|9542|9532|9541|9531|9542.3|9532.3|9541|9531|5
1638358100000|2021-12-01 11:28:20|9541.3|9531.3|9540|9530|9541.5|9531.5|9539.8|9529.8|12
1638358110000|2021-12-01 11:28:30|9540.3|9530.3|9539.3|9529.3|9540.3|9530.3|9539.3|9529.3|7
1638358120000|2021-12-01 11:28:40|9539|9529|9538.8|9528.8|9539|9529|9538.8|9528.8|2
1638358130000|2021-12-01 11:28:50|9539|9529|9538.5|9528.5|9539.5|9529.5|9538.5|9528.5|5
1638358140000|2021-12-01 11:29:00|9538.8|9528.8|9539|9529|9539.3|9529.3|9538.5|9528.5|7
1638358160000|2021-12-01 11:29:20|9539.3|9529.3|9539|9529|9539.5|9529.5|9539|9529|4
1638358170000|2021-12-01 11:29:30|9539.3|9529.3|9539|9529|9539.3|9529.3|9539|9529|2
1638358180000|2021-12-01 11:29:40|9538.8|9528.8|9537|9527|9538.8|9528.8|9537|9527|4
1638358190000|2021-12-01 11:29:50|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9536.3|9526.3|3
1638358200000|2021-12-01 11:30:00|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|2
1638358210000|2021-12-01 11:30:10|9536.3|9526.3|9536.3|9526.3|9536.5|9526.5|9536.3|9526.3|3
1638358230000|2021-12-01 11:30:30|9536.5|9526.5|9536.3|9526.3|9536.5|9526.5|9536.3|9526.3|4
1638358240000|2021-12-01 11:30:40|9536|9526|9536|9526|9536|9526|9536|9526|1
1638358260000|2021-12-01 11:31:00|9535.5|9525.5|9534|9524|9535.5|9525.5|9534|9524|3
1638358270000|2021-12-01 11:31:10|9534.3|9524.3|9535.5|9525.5|9537|9527|9534.3|9524.3|10
1638358280000|2021-12-01 11:31:20|9535.8|9525.8|9537|9527|9537.3|9527.3|9535.8|9525.8|9
1638358300000|2021-12-01 11:31:40|9536.8|9526.8|9535.3|9525.3|9536.8|9526.8|9534.8|9524.8|8
1638358310000|2021-12-01 11:31:50|9535|9525|9535.3|9525.3|9535.3|9525.3|9535|9525|2
1638358350000|2021-12-01 11:32:30|9536.3|9526.3|9536.5|9526.5|9537|9527|9536.3|9526.3|5
1638358360000|2021-12-01 11:32:40|9536.8|9526.8|9536.5|9526.5|9537.3|9527.3|9536.5|9526.5|5
1638358370000|2021-12-01 11:32:50|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1638358390000|2021-12-01 11:33:10|9535.3|9525.3|9536|9526|9536|9526|9534.3|9524.3|8
1638358400000|2021-12-01 11:33:20|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1638358410000|2021-12-01 11:33:30|9536|9526|9536|9526|9536|9526|9535.8|9525.8|3
1638358420000|2021-12-01 11:33:40|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|2
1638358430000|2021-12-01 11:33:50|9536|9526|9535|9525|9536|9526|9534.5|9524.5|5
1638358440000|2021-12-01 11:34:00|9534.8|9524.8|9534.5|9524.5|9534.8|9524.8|9534.5|9524.5|2
1638358450000|2021-12-01 11:34:10|9534|9524|9534|9524|9534|9524|9533|9523|5
1638358460000|2021-12-01 11:34:20|9533.8|9523.8|9534.3|9524.3|9534.5|9524.5|9533.3|9523.3|7
1638358470000|2021-12-01 11:34:30|9534.5|9524.5|9533.8|9523.8|9534.5|9524.5|9533.5|9523.5|3
1638358480000|2021-12-01 11:34:40|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1638358490000|2021-12-01 11:34:50|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1638358500000|2021-12-01 11:35:00|9534|9524|9535.3|9525.3|9536|9526|9534|9524|7
1638358510000|2021-12-01 11:35:10|9535.5|9525.5|9535|9525|9536|9526|9535|9525|5
1638358530000|2021-12-01 11:35:30|9534.8|9524.8|9535|9525|9535|9525|9534.8|9524.8|2
1638358540000|2021-12-01 11:35:40|9535.3|9525.3|9532.5|9522.5|9535.3|9525.3|9532.5|9522.5|5
1638358550000|2021-12-01 11:35:50|9532.3|9522.3|9530.8|9520.8|9532.3|9522.3|9530.8|9520.8|11
1638358560000|2021-12-01 11:36:00|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530|9520|6
1638358570000|2021-12-01 11:36:10|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530|9520|3
1638358580000|2021-12-01 11:36:20|9530.8|9520.8|9532|9522|9532|9522|9530.8|9520.8|2
1638358590000|2021-12-01 11:36:30|9531.8|9521.8|9532|9522|9532|9522|9531.3|9521.3|5
1638358600000|2021-12-01 11:36:40|9532.3|9522.3|9533|9523|9533|9523|9532.3|9522.3|5
1638358610000|2021-12-01 11:36:50|9532.8|9522.8|9532.3|9522.3|9532.8|9522.8|9532.3|9522.3|2
1638358620000|2021-12-01 11:37:00|9531.8|9521.8|9533.8|9523.8|9533.8|9523.8|9531.8|9521.8|8
1638358640000|2021-12-01 11:37:20|9534|9524|9534.8|9524.8|9534.8|9524.8|9534|9524|3
1638358650000|2021-12-01 11:37:30|9535|9525|9535|9525|9535|9525|9535|9525|1
1638358660000|2021-12-01 11:37:40|9535.3|9525.3|9535|9525|9535.3|9525.3|9535|9525|2
1638358680000|2021-12-01 11:38:00|9535.5|9525.5|9532.5|9522.5|9535.8|9525.8|9532.5|9522.5|4
1638358690000|2021-12-01 11:38:10|9532|9522|9531.3|9521.3|9532|9522|9530.5|9520.5|8
1638358700000|2021-12-01 11:38:20|9531|9521|9531.3|9521.3|9531.5|9521.5|9531|9521|3
1638358710000|2021-12-01 11:38:30|9531|9521|9530.8|9520.8|9531|9521|9530.5|9520.5|3
1638358720000|2021-12-01 11:38:40|9530.5|9520.5|9528.5|9518.5|9530.5|9520.5|9528.3|9518.3|6
1638358730000|2021-12-01 11:38:50|9528.3|9518.3|9527.8|9517.8|9528.3|9518.3|9527.8|9517.8|5
1638358740000|2021-12-01 11:39:00|9527.5|9517.5|9527.8|9517.8|9527.8|9517.8|9527.5|9517.5|4
1638358750000|2021-12-01 11:39:10|9528|9518|9529|9519|9529|9519|9528|9518|4
1638358760000|2021-12-01 11:39:20|9530|9520|9530|9520|9530.3|9520.3|9530|9520|3
1638358770000|2021-12-01 11:39:30|9529.8|9519.8|9529.5|9519.5|9529.8|9519.8|9529.5|9519.5|2
1638358780000|2021-12-01 11:39:40|9530|9520|9530.5|9520.5|9530.5|9520.5|9530|9520|2
1638358790000|2021-12-01 11:39:50|9530.8|9520.8|9532.3|9522.3|9532.3|9522.3|9530.8|9520.8|6
1638358800000|2021-12-01 11:40:00|9532.5|9522.5|9532.5|9522.5|9532.8|9522.8|9532|9522|7
1638358810000|2021-12-01 11:40:10|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1638358820000|2021-12-01 11:40:20|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.3|9522.3|3
1638358830000|2021-12-01 11:40:30|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9532.3|9522.3|2
1638358840000|2021-12-01 11:40:40|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9532.3|9522.3|4
1638358850000|2021-12-01 11:40:50|9532.3|9522.3|9532.3|9522.3|9532.5|9522.5|9532|9522|4
1638358860000|2021-12-01 11:41:00|9532.5|9522.5|9532.3|9522.3|9532.5|9522.5|9532.3|9522.3|4
1638358870000|2021-12-01 11:41:10|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532|9522|5
1638358880000|2021-12-01 11:41:20|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9532.5|9522.5|2
1638358890000|2021-12-01 11:41:30|9532.8|9522.8|9533.3|9523.3|9533.3|9523.3|9532.8|9522.8|3
1638358900000|2021-12-01 11:41:40|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9533.3|9523.3|5
1638358910000|2021-12-01 11:41:50|9533.3|9523.3|9532|9522|9533.3|9523.3|9531|9521|4
1638358920000|2021-12-01 11:42:00|9532.3|9522.3|9532.8|9522.8|9532.8|9522.8|9532|9522|4
1638358940000|2021-12-01 11:42:20|9532.5|9522.5|9533|9523|9533|9523|9531.8|9521.8|7
1638358950000|2021-12-01 11:42:30|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|1
1638358960000|2021-12-01 11:42:40|9533.5|9523.5|9530.8|9520.8|9533.5|9523.5|9530.8|9520.8|8
1638358970000|2021-12-01 11:42:50|9531|9521|9532|9522|9532|9522|9530.5|9520.5|6
1638358980000|2021-12-01 11:43:00|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.5|9521.5|3
1638359010000|2021-12-01 11:43:30|9532|9522|9532.3|9522.3|9532.3|9522.3|9532|9522|2
1638359040000|2021-12-01 11:44:00|9532.5|9522.5|9533.3|9523.3|9533.3|9523.3|9532.5|9522.5|3
1638359060000|2021-12-01 11:44:20|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1638359070000|2021-12-01 11:44:30|9533.8|9523.8|9535.5|9525.5|9535.5|9525.5|9533.8|9523.8|6
1638359080000|2021-12-01 11:44:40|9535.3|9525.3|9535.5|9525.5|9535.5|9525.5|9535.3|9525.3|2
1638359090000|2021-12-01 11:44:50|9535.8|9525.8|9536|9526|9536|9526|9535.5|9525.5|4
1638359100000|2021-12-01 11:45:00|9535.8|9525.8|9535.8|9525.8|9536|9526|9535.8|9525.8|5
1638359110000|2021-12-01 11:45:10|9535.5|9525.5|9535.5|9525.5|9535.8|9525.8|9535.5|9525.5|3
1638359120000|2021-12-01 11:45:20|9536.3|9526.3|9533|9523|9536.3|9526.3|9532.8|9522.8|9
1638359130000|2021-12-01 11:45:30|9532.8|9522.8|9534.3|9524.3|9534.3|9524.3|9532.8|9522.8|3
1638359140000|2021-12-01 11:45:40|9534|9524|9535.8|9525.8|9535.8|9525.8|9533.5|9523.5|9
1638359150000|2021-12-01 11:45:50|9536|9526|9535.3|9525.3|9536|9526|9535.3|9525.3|4
1638359170000|2021-12-01 11:46:10|9535.5|9525.5|9536|9526|9536|9526|9535.5|9525.5|3
1638359190000|2021-12-01 11:46:30|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1638359200000|2021-12-01 11:46:40|9536|9526|9536|9526|9536|9526|9535.8|9525.8|5
1638359210000|2021-12-01 11:46:50|9536.3|9526.3|9536.3|9526.3|9536.5|9526.5|9536.3|9526.3|3
1638359230000|2021-12-01 11:47:10|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1638359250000|2021-12-01 11:47:30|9536.8|9526.8|9538.3|9528.3|9538.8|9528.8|9536.8|9526.8|7
1638359260000|2021-12-01 11:47:40|9538|9528|9538.3|9528.3|9538.3|9528.3|9537|9527|7
1638359280000|2021-12-01 11:48:00|9538|9528|9536.3|9526.3|9538|9528|9536.3|9526.3|4
1638359290000|2021-12-01 11:48:10|9535.8|9525.8|9535.5|9525.5|9535.8|9525.8|9535.5|9525.5|2
1638359300000|2021-12-01 11:48:20|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|1
1638359320000|2021-12-01 11:48:40|9536|9526|9535.8|9525.8|9536|9526|9535.8|9525.8|2
1638359330000|2021-12-01 11:48:50|9536|9526|9536|9526|9536|9526|9536|9526|1
1638359350000|2021-12-01 11:49:10|9536.8|9526.8|9536.3|9526.3|9536.8|9526.8|9536.3|9526.3|3
1638359360000|2021-12-01 11:49:20|9536|9526|9536.3|9526.3|9536.5|9526.5|9536|9526|4
1638359380000|2021-12-01 11:49:40|9536|9526|9532|9522|9536|9526|9532|9522|9
1638359390000|2021-12-01 11:49:50|9532.3|9522.3|9531.5|9521.5|9533.3|9523.3|9531.3|9521.3|10
1638359400000|2021-12-01 11:50:00|9531.3|9521.3|9530.5|9520.5|9531.3|9521.3|9530.5|9520.5|3
1638359420000|2021-12-01 11:50:20|9530.8|9520.8|9530|9520|9530.8|9520.8|9530|9520|4
1638359430000|2021-12-01 11:50:30|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|1
1638359440000|2021-12-01 11:50:40|9530.5|9520.5|9529|9519|9530.5|9520.5|9529|9519|5
1638359450000|2021-12-01 11:50:50|9529.3|9519.3|9529.5|9519.5|9529.5|9519.5|9529|9519|3
1638359460000|2021-12-01 11:51:00|9529.3|9519.3|9526.5|9516.5|9529.3|9519.3|9526.5|9516.5|8
1638359470000|2021-12-01 11:51:10|9526.8|9516.8|9522.5|9512.5|9526.8|9516.8|9522.3|9512.3|10
1638359480000|2021-12-01 11:51:20|9522.3|9512.3|9521.3|9511.3|9522.3|9512.3|9521.3|9511.3|2
1638359490000|2021-12-01 11:51:30|9521.8|9511.8|9522.5|9512.5|9522.5|9512.5|9521.8|9511.8|4
1638359500000|2021-12-01 11:51:40|9522.8|9512.8|9523.5|9513.5|9524.5|9514.5|9522.8|9512.8|8
1638359510000|2021-12-01 11:51:50|9523.8|9513.8|9526.5|9516.5|9526.5|9516.5|9523.8|9513.8|3
1638359520000|2021-12-01 11:52:00|9526.3|9516.3|9526.5|9516.5|9526.5|9516.5|9525.5|9515.5|5
1638359530000|2021-12-01 11:52:10|9526.8|9516.8|9524.3|9514.3|9526.8|9516.8|9524.3|9514.3|9
1638359540000|2021-12-01 11:52:20|9524.5|9514.5|9524|9514|9524.5|9514.5|9523.8|9513.8|7
1638359550000|2021-12-01 11:52:30|9524.3|9514.3|9523.5|9513.5|9524.3|9514.3|9523.5|9513.5|3
1638359560000|2021-12-01 11:52:40|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1638359580000|2021-12-01 11:53:00|9524.6|9514.6|9528.4|9518.4|9528.4|9518.4|9524.6|9514.6|5
1638359590000|2021-12-01 11:53:10|9528.6|9518.6|9530.3|9520.3|9530.3|9520.3|9528.5|9518.5|6
1638359600000|2021-12-01 11:53:20|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1638359610000|2021-12-01 11:53:30|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|1
1638359620000|2021-12-01 11:53:40|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.3|9520.3|3
1638359640000|2021-12-01 11:54:00|9530.8|9520.8|9530.8|9520.8|9531.3|9521.3|9530.8|9520.8|5
1638359660000|2021-12-01 11:54:20|9531|9521|9533.3|9523.3|9533.3|9523.3|9530.8|9520.8|10
1638359670000|2021-12-01 11:54:30|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|1
1638359680000|2021-12-01 11:54:40|9534.1|9524.1|9534.3|9524.3|9534.8|9524.8|9534.1|9524.1|4
1638359690000|2021-12-01 11:54:50|9534.5|9524.5|9534|9524|9534.5|9524.5|9534|9524|3
1638359710000|2021-12-01 11:55:10|9534.8|9524.8|9536.8|9526.8|9536.8|9526.8|9534.8|9524.8|3
1638359720000|2021-12-01 11:55:20|9537.3|9527.3|9538|9528|9538.5|9528.5|9537|9527|5
1638359730000|2021-12-01 11:55:30|9537.3|9527.3|9538.3|9528.3|9538.3|9528.3|9537.3|9527.3|5
1638359740000|2021-12-01 11:55:40|9538.5|9528.5|9538.8|9528.8|9538.8|9528.8|9538.5|9528.5|2
1638359750000|2021-12-01 11:55:50|9539|9529|9538.8|9528.8|9539|9529|9538.8|9528.8|2
1638359780000|2021-12-01 11:56:20|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9537|9527|6
1638359790000|2021-12-01 11:56:30|9538.8|9528.8|9539|9529|9539|9529|9538.5|9528.5|4
1638359800000|2021-12-01 11:56:40|9539.3|9529.3|9538.5|9528.5|9539.3|9529.3|9537|9527|4
1638359810000|2021-12-01 11:56:50|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1638359820000|2021-12-01 11:57:00|9538|9528|9537.8|9527.8|9538|9528|9537.5|9527.5|3
1638359830000|2021-12-01 11:57:10|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1638359840000|2021-12-01 11:57:20|9537.8|9527.8|9537.3|9527.3|9538|9528|9537.3|9527.3|7
1638359850000|2021-12-01 11:57:30|9537.5|9527.5|9538.8|9528.8|9538.8|9528.8|9537.5|9527.5|3
1638359860000|2021-12-01 11:57:40|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1638359870000|2021-12-01 11:57:50|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1638359890000|2021-12-01 11:58:10|9538.5|9528.5|9538.8|9528.8|9538.8|9528.8|9538.5|9528.5|2
1638359900000|2021-12-01 11:58:20|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1638359920000|2021-12-01 11:58:40|9538.3|9528.3|9538.8|9528.8|9539|9529|9538.3|9528.3|4
1638359930000|2021-12-01 11:58:50|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9538.3|9528.3|3
1638359940000|2021-12-01 11:59:00|9539|9529|9539|9529|9539|9529|9539|9529|1
1638359950000|2021-12-01 11:59:10|9539.3|9529.3|9543.6|9533.6|9543.6|9533.6|9539.3|9529.3|11
1638359960000|2021-12-01 11:59:20|9545.1|9535.1|9543|9533|9545.3|9535.3|9543|9533|6
1638359970000|2021-12-01 11:59:30|9543.3|9533.3|9543.5|9533.5|9543.8|9533.8|9543.3|9533.3|4
1638359980000|2021-12-01 11:59:40|9543.8|9533.8|9544.5|9534.5|9544.5|9534.5|9543.8|9533.8|4
1638360000000|2021-12-01 12:00:00|9544.3|9534.3|9546|9536|9546.3|9536.3|9544.3|9534.3|8
1638360010000|2021-12-01 12:00:10|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|1
1638360020000|2021-12-01 12:00:20|9545.3|9535.3|9544.5|9534.5|9545.3|9535.3|9544.3|9534.3|3
1638360030000|2021-12-01 12:00:30|9544.8|9534.8|9546.3|9536.3|9546.3|9536.3|9544.8|9534.8|6
1638360050000|2021-12-01 12:00:50|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|1
1638360060000|2021-12-01 12:01:00|9546.8|9536.8|9548.5|9538.5|9549.3|9539.3|9546.8|9536.8|10
1638360070000|2021-12-01 12:01:10|9548.3|9538.3|9546|9536|9548.3|9538.3|9546|9536|5
1638360080000|2021-12-01 12:01:20|9546.3|9536.3|9546.5|9536.5|9546.5|9536.5|9546.3|9536.3|2
1638360090000|2021-12-01 12:01:30|9546.8|9536.8|9547.8|9537.8|9548|9538|9546.8|9536.8|5
1638360100000|2021-12-01 12:01:40|9547.5|9537.5|9547.8|9537.8|9547.8|9537.8|9547.5|9537.5|2
1638360120000|2021-12-01 12:02:00|9548|9538|9549|9539|9549|9539|9548|9538|4
1638360130000|2021-12-01 12:02:10|9549.3|9539.3|9549|9539|9549.3|9539.3|9549|9539|2
1638360140000|2021-12-01 12:02:20|9549.3|9539.3|9549|9539|9549.3|9539.3|9549|9539|2
1638360150000|2021-12-01 12:02:30|9548.8|9538.8|9549|9539|9549|9539|9548.5|9538.5|4
1638360160000|2021-12-01 12:02:40|9548.8|9538.8|9544.3|9534.3|9548.8|9538.8|9544.3|9534.3|4
1638360170000|2021-12-01 12:02:50|9543.9|9533.9|9539.5|9529.5|9544.1|9534.1|9539.3|9529.3|11
1638360180000|2021-12-01 12:03:00|9539.3|9529.3|9541.5|9531.5|9541.5|9531.5|9539|9529|6
1638360190000|2021-12-01 12:03:10|9541.3|9531.3|9541.5|9531.5|9541.5|9531.5|9541.3|9531.3|2
1638360200000|2021-12-01 12:03:20|9542|9532|9542.8|9532.8|9543|9533|9542|9532|3
1638360210000|2021-12-01 12:03:30|9542.5|9532.5|9543.8|9533.8|9544|9534|9542.5|9532.5|6
1638360220000|2021-12-01 12:03:40|9544|9534|9544|9534|9544|9534|9544|9534|1
1638360230000|2021-12-01 12:03:50|9543.8|9533.8|9542.5|9532.5|9543.8|9533.8|9541.3|9531.3|8
1638360240000|2021-12-01 12:04:00|9542.3|9532.3|9542|9532|9542.3|9532.3|9542|9532|2
1638360250000|2021-12-01 12:04:10|9541.8|9531.8|9541.5|9531.5|9541.8|9531.8|9541.5|9531.5|2
1638360260000|2021-12-01 12:04:20|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1638360280000|2021-12-01 12:04:40|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9540.8|9530.8|5
1638360290000|2021-12-01 12:04:50|9542|9532|9537|9527|9542.3|9532.3|9536.8|9526.8|12
1638360300000|2021-12-01 12:05:00|9536.8|9526.8|9537.8|9527.8|9538|9528|9536.8|9526.8|7
1638360310000|2021-12-01 12:05:10|9537|9527|9537|9527|9538.3|9528.3|9537|9527|7
1638360320000|2021-12-01 12:05:20|9537.3|9527.3|9537.8|9527.8|9537.8|9527.8|9537|9527|7
1638360330000|2021-12-01 12:05:30|9537.5|9527.5|9539.3|9529.3|9539.3|9529.3|9537.5|9527.5|6
1638360340000|2021-12-01 12:05:40|9538.8|9528.8|9539.8|9529.8|9540|9530|9538.8|9528.8|6
1638360350000|2021-12-01 12:05:50|9540|9530|9539.5|9529.5|9540.5|9530.5|9539.3|9529.3|9
1638360360000|2021-12-01 12:06:00|9539.3|9529.3|9539|9529|9539.3|9529.3|9538.8|9528.8|4
1638360370000|2021-12-01 12:06:10|9538.8|9528.8|9537.5|9527.5|9539|9529|9537.5|9527.5|9
1638360380000|2021-12-01 12:06:20|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537|9527|7
1638360390000|2021-12-01 12:06:30|9537|9527|9537|9527|9537|9527|9537|9527|1
1638360400000|2021-12-01 12:06:40|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9536.5|9526.5|4
1638360410000|2021-12-01 12:06:50|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9536.5|9526.5|2
1638360420000|2021-12-01 12:07:00|9536.8|9526.8|9537.3|9527.3|9537.3|9527.3|9535.3|9525.3|8
1638360430000|2021-12-01 12:07:10|9537.5|9527.5|9537.8|9527.8|9537.8|9527.8|9537.5|9527.5|4
1638360440000|2021-12-01 12:07:20|9538|9528|9537.3|9527.3|9538.3|9528.3|9537.3|9527.3|7
1638360450000|2021-12-01 12:07:30|9537|9527|9536.8|9526.8|9537.5|9527.5|9536.8|9526.8|4
1638360460000|2021-12-01 12:07:40|9537.3|9527.3|9537|9527|9537.3|9527.3|9537|9527|2
1638360480000|2021-12-01 12:08:00|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1638360490000|2021-12-01 12:08:10|9536.3|9526.3|9534|9524|9536.3|9526.3|9534|9524|8
1638360500000|2021-12-01 12:08:20|9534.3|9524.3|9534.5|9524.5|9535.8|9525.8|9534.3|9524.3|5
1638360510000|2021-12-01 12:08:30|9535.3|9525.3|9534|9524|9535.5|9525.5|9534|9524|6
1638360520000|2021-12-01 12:08:40|9534.3|9524.3|9532.3|9522.3|9534.3|9524.3|9532.3|9522.3|5
1638360530000|2021-12-01 12:08:50|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.3|9521.3|7
1638360540000|2021-12-01 12:09:00|9532|9522|9524.3|9514.3|9532|9522|9524.1|9514.1|17
1638360550000|2021-12-01 12:09:10|9523.9|9513.9|9523.8|9513.8|9523.9|9513.9|9523.3|9513.3|5
1638360560000|2021-12-01 12:09:20|9524|9514|9523.5|9513.5|9524|9514|9523.5|9513.5|2
1638360570000|2021-12-01 12:09:30|9523.3|9513.3|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|2
1638360580000|2021-12-01 12:09:40|9523.8|9513.8|9524.5|9514.5|9525.8|9515.8|9523.8|9513.8|9
1638360590000|2021-12-01 12:09:50|9524.8|9514.8|9525.8|9515.8|9526.3|9516.3|9524.3|9514.3|9
1638360600000|2021-12-01 12:10:00|9525.5|9515.5|9526.3|9516.3|9526.5|9516.5|9525.3|9515.3|8
1638360610000|2021-12-01 12:10:10|9526|9516|9526.3|9516.3|9526.3|9516.3|9525.8|9515.8|10
1638360620000|2021-12-01 12:10:20|9526|9516|9526.3|9516.3|9526.5|9516.5|9526|9516|6
1638360630000|2021-12-01 12:10:30|9526|9516|9526|9516|9526.3|9516.3|9526|9516|3
1638360650000|2021-12-01 12:10:50|9526.3|9516.3|9528.5|9518.5|9529.3|9519.3|9526.3|9516.3|6
1638360660000|2021-12-01 12:11:00|9528.8|9518.8|9528.8|9518.8|9529.5|9519.5|9528.8|9518.8|6
1638360670000|2021-12-01 12:11:10|9528|9518|9528.3|9518.3|9529|9519|9527|9517|6
1638360680000|2021-12-01 12:11:20|9529|9519|9527.8|9517.8|9529.3|9519.3|9527.5|9517.5|8
1638360690000|2021-12-01 12:11:30|9528.3|9518.3|9527.8|9517.8|9528.5|9518.5|9527.5|9517.5|7
1638360700000|2021-12-01 12:11:40|9528|9518|9527.8|9517.8|9528.5|9518.5|9527.5|9517.5|11
1638360710000|2021-12-01 12:11:50|9528|9518|9527.5|9517.5|9528|9518|9527.3|9517.3|4
1638360720000|2021-12-01 12:12:00|9528|9518|9527.8|9517.8|9528|9518|9527.3|9517.3|4
1638360730000|2021-12-01 12:12:10|9528.3|9518.3|9528|9518|9528.8|9518.8|9527.8|9517.8|7
1638360740000|2021-12-01 12:12:20|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1638360750000|2021-12-01 12:12:30|9528|9518|9528|9518|9528|9518|9528|9518|1
1638360760000|2021-12-01 12:12:40|9529|9519|9528.3|9518.3|9529.5|9519.5|9528.3|9518.3|7
1638360770000|2021-12-01 12:12:50|9527|9517|9527.3|9517.3|9527.3|9517.3|9526.5|9516.5|4
1638360780000|2021-12-01 12:13:00|9527.8|9517.8|9527.8|9517.8|9528|9518|9527.5|9517.5|9
1638360790000|2021-12-01 12:13:10|9527.5|9517.5|9525.3|9515.3|9527.8|9517.8|9525.3|9515.3|7
1638360800000|2021-12-01 12:13:20|9525.8|9515.8|9526.5|9516.5|9526.8|9516.8|9525.8|9515.8|5
1638360810000|2021-12-01 12:13:30|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|9526.5|9516.5|3
1638360820000|2021-12-01 12:13:40|9526.5|9516.5|9527.5|9517.5|9527.8|9517.8|9526.3|9516.3|11
1638360830000|2021-12-01 12:13:50|9527.3|9517.3|9526.8|9516.8|9527.5|9517.5|9526.8|9516.8|4
1638360840000|2021-12-01 12:14:00|9526.5|9516.5|9526.8|9516.8|9526.8|9516.8|9526.5|9516.5|2
1638360870000|2021-12-01 12:14:30|9527.3|9517.3|9526.8|9516.8|9527.3|9517.3|9526.8|9516.8|2
1638360880000|2021-12-01 12:14:40|9526.5|9516.5|9527|9517|9527|9517|9526.3|9516.3|4
1638360890000|2021-12-01 12:14:50|9527.3|9517.3|9527.3|9517.3|9527.5|9517.5|9526.8|9516.8|9
1638360900000|2021-12-01 12:15:00|9527|9517|9525.8|9515.8|9527|9517|9525.8|9515.8|3
1638360910000|2021-12-01 12:15:10|9525.3|9515.3|9524.8|9514.8|9525.3|9515.3|9524.8|9514.8|2
1638360920000|2021-12-01 12:15:20|9525|9515|9525.3|9515.3|9525.3|9515.3|9525|9515|2
1638360930000|2021-12-01 12:15:30|9526.8|9516.8|9527.5|9517.5|9527.5|9517.5|9526.8|9516.8|3
1638360940000|2021-12-01 12:15:40|9527.8|9517.8|9529.3|9519.3|9529.3|9519.3|9527.8|9517.8|4
1638360960000|2021-12-01 12:16:00|9528.8|9518.8|9530.5|9520.5|9530.5|9520.5|9528.8|9518.8|4
1638360980000|2021-12-01 12:16:20|9530.3|9520.3|9530.5|9520.5|9530.5|9520.5|9530|9520|4
1638360990000|2021-12-01 12:16:30|9530.8|9520.8|9531.8|9521.8|9531.8|9521.8|9530.8|9520.8|6
1638361000000|2021-12-01 12:16:40|9532|9522|9531.8|9521.8|9532|9522|9531.5|9521.5|9
1638361010000|2021-12-01 12:16:50|9532.3|9522.3|9533.3|9523.3|9533.3|9523.3|9532.3|9522.3|4
1638361020000|2021-12-01 12:17:00|9533.5|9523.5|9534.5|9524.5|9535.3|9525.3|9533.5|9523.5|10
1638361030000|2021-12-01 12:17:10|9534.8|9524.8|9535.3|9525.3|9535.5|9525.5|9534.8|9524.8|4
1638361040000|2021-12-01 12:17:20|9534.8|9524.8|9535|9525|9535|9525|9534.5|9524.5|4
1638361050000|2021-12-01 12:17:30|9535.8|9525.8|9538|9528|9538.5|9528.5|9535.8|9525.8|7
1638361060000|2021-12-01 12:17:40|9537.8|9527.8|9537|9527|9537.8|9527.8|9535.8|9525.8|7
1638361070000|2021-12-01 12:17:50|9536.8|9526.8|9536.3|9526.3|9536.8|9526.8|9536.3|9526.3|3
1638361080000|2021-12-01 12:18:00|9534.3|9524.3|9535|9525|9535|9525|9534.3|9524.3|4
1638361090000|2021-12-01 12:18:10|9535.3|9525.3|9535.3|9525.3|9535.8|9525.8|9535|9525|4
1638361100000|2021-12-01 12:18:20|9535|9525|9535|9525|9535.3|9525.3|9535|9525|3
1638361110000|2021-12-01 12:18:30|9535.3|9525.3|9535.3|9525.3|9535.5|9525.5|9535.3|9525.3|3
1638361120000|2021-12-01 12:18:40|9535.8|9525.8|9535|9525|9535.8|9525.8|9535|9525|3
1638361130000|2021-12-01 12:18:50|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1638361140000|2021-12-01 12:19:00|9534.5|9524.5|9533.5|9523.5|9534.5|9524.5|9533.3|9523.3|6
1638361150000|2021-12-01 12:19:10|9533.3|9523.3|9528|9518|9533.3|9523.3|9527.5|9517.5|14
1638361160000|2021-12-01 12:19:20|9527.8|9517.8|9529|9519|9529.8|9519.8|9527|9517|8
1638361170000|2021-12-01 12:19:30|9530|9520|9527|9517|9531|9521|9527|9517|7
1638361180000|2021-12-01 12:19:40|9526.8|9516.8|9526.5|9516.5|9526.8|9516.8|9525|9515|14
1638361190000|2021-12-01 12:19:50|9526.3|9516.3|9526.5|9516.5|9526.5|9516.5|9526|9516|3
1638361200000|2021-12-01 12:20:00|9526|9516|9528.3|9518.3|9530|9520|9524|9514|18
1638361210000|2021-12-01 12:20:10|9528.5|9518.5|9530|9520|9530|9520|9528.5|9518.5|3
1638361230000|2021-12-01 12:20:30|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1638361250000|2021-12-01 12:20:50|9529.3|9519.3|9528|9518|9529.3|9519.3|9528|9518|2
1638361260000|2021-12-01 12:21:00|9527.8|9517.8|9528.8|9518.8|9529|9519|9527.8|9517.8|6
1638361270000|2021-12-01 12:21:10|9530.3|9520.3|9530.5|9520.5|9530.5|9520.5|9530.3|9520.3|4
1638361280000|2021-12-01 12:21:20|9530.3|9520.3|9530|9520|9530.3|9520.3|9530|9520|2
1638361290000|2021-12-01 12:21:30|9529.8|9519.8|9530|9520|9530|9520|9529.8|9519.8|2
1638361300000|2021-12-01 12:21:40|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1638361310000|2021-12-01 12:21:50|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1638361320000|2021-12-01 12:22:00|9528.5|9518.5|9527.3|9517.3|9528.5|9518.5|9527.3|9517.3|2
1638361330000|2021-12-01 12:22:10|9527.5|9517.5|9525|9515|9527.5|9517.5|9525|9515|8
1638361340000|2021-12-01 12:22:20|9525.3|9515.3|9526|9516|9527.8|9517.8|9525.3|9515.3|7
1638361350000|2021-12-01 12:22:30|9526.3|9516.3|9527.5|9517.5|9528|9518|9526.3|9516.3|7
1638361360000|2021-12-01 12:22:40|9527.3|9517.3|9527.8|9517.8|9529|9519|9527|9517|6
1638361370000|2021-12-01 12:22:50|9529|9519|9529.3|9519.3|9530.3|9520.3|9528.8|9518.8|9
1638361380000|2021-12-01 12:23:00|9527.5|9517.5|9528.8|9518.8|9529|9519|9527|9517|13
1638361390000|2021-12-01 12:23:10|9529|9519|9528.8|9518.8|9529|9519|9528.8|9518.8|4
1638361400000|2021-12-01 12:23:20|9528.3|9518.3|9529.8|9519.8|9529.8|9519.8|9528.3|9518.3|7
1638361410000|2021-12-01 12:23:30|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1638361420000|2021-12-01 12:23:40|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|1
1638361430000|2021-12-01 12:23:50|9529.5|9519.5|9529.8|9519.8|9529.8|9519.8|9529.3|9519.3|5
1638361440000|2021-12-01 12:24:00|9530|9520|9530|9520|9530|9520|9529.8|9519.8|9
1638361450000|2021-12-01 12:24:10|9529.8|9519.8|9528.3|9518.3|9529.8|9519.8|9528.3|9518.3|7
1638361460000|2021-12-01 12:24:20|9528|9518|9528|9518|9528|9518|9528|9518|1
1638361470000|2021-12-01 12:24:30|9528.3|9518.3|9530.3|9520.3|9530.5|9520.5|9528.3|9518.3|5
1638361480000|2021-12-01 12:24:40|9530|9520|9530|9520|9530|9520|9530|9520|1
1638361490000|2021-12-01 12:24:50|9529.8|9519.8|9528.5|9518.5|9529.8|9519.8|9528.5|9518.5|3
1638361500000|2021-12-01 12:25:00|9528|9518|9527.3|9517.3|9528|9518|9525|9515|18
1638361510000|2021-12-01 12:25:10|9527.5|9517.5|9527.3|9517.3|9528.3|9518.3|9527.3|9517.3|6
1638361520000|2021-12-01 12:25:20|9527.5|9517.5|9529.3|9519.3|9529.5|9519.5|9527.5|9517.5|10
1638361530000|2021-12-01 12:25:30|9529|9519|9529.8|9519.8|9530|9520|9528.5|9518.5|10
1638361540000|2021-12-01 12:25:40|9530.3|9520.3|9530.3|9520.3|9531.3|9521.3|9529.5|9519.5|9
1638361550000|2021-12-01 12:25:50|9530.5|9520.5|9531.5|9521.5|9531.5|9521.5|9530.5|9520.5|5
1638361560000|2021-12-01 12:26:00|9531.8|9521.8|9531.5|9521.5|9532.5|9522.5|9531.5|9521.5|5
1638361570000|2021-12-01 12:26:10|9531.3|9521.3|9530.3|9520.3|9531.8|9521.8|9530.3|9520.3|7
1638361580000|2021-12-01 12:26:20|9530|9520|9529.8|9519.8|9530|9520|9529.8|9519.8|4
1638361590000|2021-12-01 12:26:30|9530|9520|9529|9519|9530|9520|9529|9519|5
1638361600000|2021-12-01 12:26:40|9528.8|9518.8|9528.3|9518.3|9528.8|9518.8|9528.3|9518.3|5
1638361610000|2021-12-01 12:26:50|9528.5|9518.5|9530.3|9520.3|9530.5|9520.5|9528.5|9518.5|4
1638361620000|2021-12-01 12:27:00|9530.5|9520.5|9529|9519|9530.5|9520.5|9529|9519|6
1638361630000|2021-12-01 12:27:10|9529.3|9519.3|9530.3|9520.3|9530.3|9520.3|9529.3|9519.3|6
1638361640000|2021-12-01 12:27:20|9530.8|9520.8|9531.8|9521.8|9532.8|9522.8|9530.8|9520.8|8
1638361650000|2021-12-01 12:27:30|9532|9522|9533.3|9523.3|9533.3|9523.3|9532|9522|6
1638361660000|2021-12-01 12:27:40|9533|9523|9532.5|9522.5|9533|9523|9532.5|9522.5|3
1638361670000|2021-12-01 12:27:50|9533|9523|9534|9524|9534|9524|9533|9523|3
1638361680000|2021-12-01 12:28:00|9534.3|9524.3|9533.8|9523.8|9534.3|9524.3|9533.3|9523.3|13
1638361690000|2021-12-01 12:28:10|9534|9524|9534.3|9524.3|9534.5|9524.5|9534|9524|4
1638361700000|2021-12-01 12:28:20|9534.5|9524.5|9533.5|9523.5|9534.5|9524.5|9533.5|9523.5|4
1638361720000|2021-12-01 12:28:40|9533.3|9523.3|9533.5|9523.5|9533.5|9523.5|9533.3|9523.3|2
1638361740000|2021-12-01 12:29:00|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1638361760000|2021-12-01 12:29:20|9534|9524|9535|9525|9535.3|9525.3|9534|9524|3
1638361770000|2021-12-01 12:29:30|9535.3|9525.3|9535|9525|9536.3|9526.3|9535|9525|8
1638361780000|2021-12-01 12:29:40|9534.8|9524.8|9534.5|9524.5|9535|9525|9534.3|9524.3|10
1638361790000|2021-12-01 12:29:50|9534.8|9524.8|9535|9525|9535|9525|9534.5|9524.5|9
1638361800000|2021-12-01 12:30:00|9535.3|9525.3|9534.5|9524.5|9535.5|9525.5|9533.8|9523.8|16
1638361810000|2021-12-01 12:30:10|9534.8|9524.8|9535.8|9525.8|9535.8|9525.8|9534.8|9524.8|6
1638361820000|2021-12-01 12:30:20|9535.5|9525.5|9536.5|9526.5|9536.5|9526.5|9535.5|9525.5|4
1638361830000|2021-12-01 12:30:30|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536|9526|3
1638361840000|2021-12-01 12:30:40|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1638361860000|2021-12-01 12:31:00|9537|9527|9541.8|9531.8|9541.8|9531.8|9537|9527|14
1638361870000|2021-12-01 12:31:10|9542|9532|9540.8|9530.8|9542|9532|9540.5|9530.5|15
1638361880000|2021-12-01 12:31:20|9540.3|9530.3|9536.5|9526.5|9540.3|9530.3|9535.8|9525.8|17
1638361890000|2021-12-01 12:31:30|9535.8|9525.8|9533.8|9523.8|9535.8|9525.8|9533.6|9523.6|5
1638361900000|2021-12-01 12:31:40|9533.6|9523.6|9533.3|9523.3|9534|9524|9533.3|9523.3|5
1638361910000|2021-12-01 12:31:50|9535.8|9525.8|9534|9524|9535.8|9525.8|9534|9524|2
1638361920000|2021-12-01 12:32:00|9535|9525|9533.8|9523.8|9535.8|9525.8|9533.8|9523.8|8
1638361930000|2021-12-01 12:32:10|9534|9524|9536.5|9526.5|9536.5|9526.5|9534|9524|8
1638361940000|2021-12-01 12:32:20|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1638361950000|2021-12-01 12:32:30|9537.3|9527.3|9537|9527|9538.8|9528.8|9537|9527|8
1638361970000|2021-12-01 12:32:50|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1638361980000|2021-12-01 12:33:00|9536.5|9526.5|9531.8|9521.8|9536.5|9526.5|9531.3|9521.3|5
1638361990000|2021-12-01 12:33:10|9532|9522|9532.5|9522.5|9534.5|9524.5|9532|9522|7
1638362010000|2021-12-01 12:33:30|9533|9523|9533|9523|9533|9523|9532.5|9522.5|3
1638362020000|2021-12-01 12:33:40|9532.5|9522.5|9533.5|9523.5|9533.8|9523.8|9532.5|9522.5|5
1638362030000|2021-12-01 12:33:50|9533.8|9523.8|9532.8|9522.8|9534.3|9524.3|9531.3|9521.3|9
1638362040000|2021-12-01 12:34:00|9533|9523|9533.3|9523.3|9534.8|9524.8|9533|9523|12
1638362050000|2021-12-01 12:34:10|9532.4|9522.4|9532.8|9522.8|9533|9523|9532.4|9522.4|8
1638362060000|2021-12-01 12:34:20|9532.5|9522.5|9528.8|9518.8|9532.5|9522.5|9528.8|9518.8|8
1638362070000|2021-12-01 12:34:30|9529|9519|9528.5|9518.5|9529|9519|9528.5|9518.5|3
1638362090000|2021-12-01 12:34:50|9528.3|9518.3|9524.5|9514.5|9528.8|9518.8|9524.5|9514.5|13
1638362100000|2021-12-01 12:35:00|9525.3|9515.3|9521|9511|9525.5|9515.5|9521|9511|13
1638362110000|2021-12-01 12:35:10|9521.5|9511.5|9521.8|9511.8|9522.5|9512.5|9520.5|9510.5|15
1638362120000|2021-12-01 12:35:20|9523|9513|9521.3|9511.3|9523|9513|9521.3|9511.3|9
1638362130000|2021-12-01 12:35:30|9521|9511|9523|9513|9523|9513|9520.8|9510.8|11
1638362140000|2021-12-01 12:35:40|9522.8|9512.8|9522.9|9512.9|9523.5|9513.5|9522.5|9512.5|5
1638362150000|2021-12-01 12:35:50|9522.4|9512.4|9520.5|9510.5|9522.4|9512.4|9520.3|9510.3|8
1638362160000|2021-12-01 12:36:00|9521|9511|9521|9511|9521.3|9511.3|9520.5|9510.5|8
1638362170000|2021-12-01 12:36:10|9520.5|9510.5|9520.5|9510.5|9521|9511|9520.5|9510.5|3
1638362180000|2021-12-01 12:36:20|9521|9511|9521.3|9511.3|9521.3|9511.3|9521|9511|2
1638362190000|2021-12-01 12:36:30|9521.5|9511.5|9524.6|9514.6|9524.8|9514.8|9521.3|9511.3|9
1638362200000|2021-12-01 12:36:40|9524.8|9514.8|9525.8|9515.8|9525.8|9515.8|9524.8|9514.8|9
1638362210000|2021-12-01 12:36:50|9526|9516|9528|9518|9528.8|9518.8|9526|9516|8
1638362220000|2021-12-01 12:37:00|9527.8|9517.8|9527.5|9517.5|9527.8|9517.8|9527.5|9517.5|4
1638362230000|2021-12-01 12:37:10|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|1
1638362240000|2021-12-01 12:37:20|9526.5|9516.5|9525.8|9515.8|9526.5|9516.5|9525.8|9515.8|2
1638362260000|2021-12-01 12:37:40|9525.5|9515.5|9524.3|9514.3|9525.5|9515.5|9524|9514|7
1638362270000|2021-12-01 12:37:50|9524|9514|9523.8|9513.8|9524|9514|9523.5|9513.5|4
1638362280000|2021-12-01 12:38:00|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523|9513|4
1638362290000|2021-12-01 12:38:10|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1638362320000|2021-12-01 12:38:40|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1638362330000|2021-12-01 12:38:50|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523|9513|4
1638362360000|2021-12-01 12:39:20|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1638362370000|2021-12-01 12:39:30|9523.3|9513.3|9523.8|9513.8|9524|9514|9521.5|9511.5|12
1638362380000|2021-12-01 12:39:40|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|3
1638362390000|2021-12-01 12:39:50|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1638362400000|2021-12-01 12:40:00|9524.3|9514.3|9525.5|9515.5|9525.8|9515.8|9524.3|9514.3|5
1638362410000|2021-12-01 12:40:10|9525.8|9515.8|9526|9516|9526|9516|9525.8|9515.8|2
1638362420000|2021-12-01 12:40:20|9527.3|9517.3|9528.3|9518.3|9528.3|9518.3|9527.3|9517.3|4
1638362430000|2021-12-01 12:40:30|9528|9518|9526.5|9516.5|9528.5|9518.5|9526.5|9516.5|6
1638362440000|2021-12-01 12:40:40|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|1
1638362450000|2021-12-01 12:40:50|9527|9517|9526.8|9516.8|9527|9517|9526.8|9516.8|2
1638362460000|2021-12-01 12:41:00|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1638362480000|2021-12-01 12:41:20|9525.3|9515.3|9524.5|9514.5|9525.3|9515.3|9524.5|9514.5|3
1638362490000|2021-12-01 12:41:30|9524.8|9514.8|9525|9515|9525|9515|9524.8|9514.8|2
1638362500000|2021-12-01 12:41:40|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|1
1638362510000|2021-12-01 12:41:50|9525|9515|9525|9515|9525|9515|9525|9515|1
1638362520000|2021-12-01 12:42:00|9524.8|9514.8|9525|9515|9525|9515|9524.8|9514.8|2
1638362550000|2021-12-01 12:42:30|9525.5|9515.5|9526|9516|9527.5|9517.5|9525.5|9515.5|7
1638362570000|2021-12-01 12:42:50|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1638362590000|2021-12-01 12:43:10|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.3|9516.3|3
1638362600000|2021-12-01 12:43:20|9526.3|9516.3|9527|9517|9527.5|9517.5|9526.3|9516.3|7
1638362610000|2021-12-01 12:43:30|9527.3|9517.3|9527.8|9517.8|9527.8|9517.8|9527.3|9517.3|2
1638362650000|2021-12-01 12:44:10|9527.5|9517.5|9527.5|9517.5|9527.8|9517.8|9527.5|9517.5|3
1638362670000|2021-12-01 12:44:30|9527.8|9517.8|9528|9518|9528|9518|9527.8|9517.8|2
1638362680000|2021-12-01 12:44:40|9529.3|9519.3|9528.8|9518.8|9529.3|9519.3|9528.8|9518.8|4
1638362690000|2021-12-01 12:44:50|9529|9519|9529|9519|9529|9519|9529|9519|1
1638362700000|2021-12-01 12:45:00|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.3|9518.3|5
1638362710000|2021-12-01 12:45:10|9528.3|9518.3|9528.3|9518.3|9528.5|9518.5|9528.3|9518.3|3
1638362720000|2021-12-01 12:45:20|9528|9518|9530.5|9520.5|9530.5|9520.5|9528|9518|8
1638362730000|2021-12-01 12:45:30|9530.8|9520.8|9530.5|9520.5|9530.8|9520.8|9530.5|9520.5|2
1638362740000|2021-12-01 12:45:40|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|9530.5|9520.5|5
1638362760000|2021-12-01 12:46:00|9531|9521|9531|9521|9531|9521|9531|9521|1
1638362770000|2021-12-01 12:46:10|9531.3|9521.3|9531|9521|9531.3|9521.3|9531|9521|2
1638362780000|2021-12-01 12:46:20|9530.3|9520.3|9530.3|9520.3|9530.5|9520.5|9530.3|9520.3|3
1638362790000|2021-12-01 12:46:30|9530|9520|9527.3|9517.3|9530|9520|9527.3|9517.3|8
1638362800000|2021-12-01 12:46:40|9527|9517|9525.5|9515.5|9527|9517|9525.5|9515.5|2
1638362810000|2021-12-01 12:46:50|9526.8|9516.8|9526|9516|9526.8|9516.8|9526|9516|2
1638362820000|2021-12-01 12:47:00|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.5|9515.5|3
1638362830000|2021-12-01 12:47:10|9526.5|9516.5|9526.3|9516.3|9526.8|9516.8|9525.8|9515.8|5
1638362840000|2021-12-01 12:47:20|9526|9516|9526|9516|9526.3|9516.3|9526|9516|5
1638362850000|2021-12-01 12:47:30|9526.3|9516.3|9525.5|9515.5|9526.3|9516.3|9525.5|9515.5|5
1638362860000|2021-12-01 12:47:40|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|1
1638362870000|2021-12-01 12:47:50|9525.8|9515.8|9526|9516|9526.5|9516.5|9525.8|9515.8|4
1638362880000|2021-12-01 12:48:00|9526.3|9516.3|9524.3|9514.3|9526.8|9516.8|9524.3|9514.3|5
1638362890000|2021-12-01 12:48:10|9525|9515|9524.3|9514.3|9525.3|9515.3|9524|9514|6
1638362900000|2021-12-01 12:48:20|9524|9514|9524|9514|9524.3|9514.3|9523.8|9513.8|6
1638362910000|2021-12-01 12:48:30|9523.3|9513.3|9524|9514|9524|9514|9523.3|9513.3|4
1638362920000|2021-12-01 12:48:40|9523.8|9513.8|9524.3|9514.3|9524.3|9514.3|9523.8|9513.8|3
1638362930000|2021-12-01 12:48:50|9525.4|9515.4|9523.8|9513.8|9525.4|9515.4|9523.8|9513.8|4
1638362940000|2021-12-01 12:49:00|9524|9514|9523.3|9513.3|9524|9514|9523|9513|10
1638362950000|2021-12-01 12:49:10|9523.8|9513.8|9524.3|9514.3|9524.3|9514.3|9523.8|9513.8|4
1638362960000|2021-12-01 12:49:20|9524|9514|9524.3|9514.3|9524.3|9514.3|9523.5|9513.5|4
1638362970000|2021-12-01 12:49:30|9524.8|9514.8|9525|9515|9525|9515|9524.8|9514.8|4
1638362980000|2021-12-01 12:49:40|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|1
1638362990000|2021-12-01 12:49:50|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|1
1638363000000|2021-12-01 12:50:00|9525.5|9515.5|9526.3|9516.3|9526.3|9516.3|9525.5|9515.5|6
1638363010000|2021-12-01 12:50:10|9526.5|9516.5|9523.8|9513.8|9527.3|9517.3|9523.8|9513.8|9
1638363020000|2021-12-01 12:50:20|9523.5|9513.5|9522.5|9512.5|9523.5|9513.5|9522.5|9512.5|8
1638363030000|2021-12-01 12:50:30|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1638363040000|2021-12-01 12:50:40|9523|9513|9522.3|9512.3|9523|9513|9522.3|9512.3|6
1638363060000|2021-12-01 12:51:00|9523.3|9513.3|9522.3|9512.3|9523.3|9513.3|9522.3|9512.3|2
1638363080000|2021-12-01 12:51:20|9522|9512|9522.3|9512.3|9522.3|9512.3|9522|9512|4
1638363100000|2021-12-01 12:51:40|9522|9512|9522|9512|9522.3|9512.3|9522|9512|5
1638363110000|2021-12-01 12:51:50|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|1
1638363130000|2021-12-01 12:52:10|9522|9512|9522.3|9512.3|9522.3|9512.3|9522|9512|2
1638363140000|2021-12-01 12:52:20|9522|9512|9522|9512|9522|9512|9522|9512|1
1638363150000|2021-12-01 12:52:30|9522.3|9512.3|9520.8|9510.8|9522.8|9512.8|9520.5|9510.5|10
1638363160000|2021-12-01 12:52:40|9520.3|9510.3|9521.8|9511.8|9522.3|9512.3|9520.3|9510.3|6
1638363170000|2021-12-01 12:52:50|9522.3|9512.3|9521.8|9511.8|9522.3|9512.3|9521.8|9511.8|4
1638363180000|2021-12-01 12:53:00|9521.5|9511.5|9522.3|9512.3|9522.3|9512.3|9521.5|9511.5|4
1638363190000|2021-12-01 12:53:10|9522.5|9512.5|9522.3|9512.3|9522.5|9512.5|9522|9512|3
1638363200000|2021-12-01 12:53:20|9522|9512|9521.8|9511.8|9522|9512|9521.3|9511.3|3
1638363210000|2021-12-01 12:53:30|9521.5|9511.5|9521.8|9511.8|9521.8|9511.8|9521.5|9511.5|2
1638363220000|2021-12-01 12:53:40|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521|9511|3
1638363230000|2021-12-01 12:53:50|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1638363240000|2021-12-01 12:54:00|9522|9512|9521.3|9511.3|9522.3|9512.3|9521.3|9511.3|6
1638363260000|2021-12-01 12:54:20|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1638363270000|2021-12-01 12:54:30|9522.5|9512.5|9521.8|9511.8|9522.5|9512.5|9521.8|9511.8|2
1638363280000|2021-12-01 12:54:40|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9521.3|9511.3|2
1638363310000|2021-12-01 12:55:10|9521|9511|9521|9511|9521|9511|9521|9511|1
1638363330000|2021-12-01 12:55:30|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521|9511|7
1638363340000|2021-12-01 12:55:40|9521|9511|9521.8|9511.8|9523.3|9513.3|9521|9511|6
1638363350000|2021-12-01 12:55:50|9521.3|9511.3|9522.3|9512.3|9522.8|9512.8|9521.3|9511.3|7
1638363360000|2021-12-01 12:56:00|9522|9512|9521|9511|9522|9512|9521|9511|10
1638363380000|2021-12-01 12:56:20|9520.8|9510.8|9521|9511|9521|9511|9520.8|9510.8|6
1638363420000|2021-12-01 12:57:00|9522|9512|9521.3|9511.3|9522|9512|9521|9511|7
1638363460000|2021-12-01 12:57:40|9522.1|9512.1|9521.3|9511.3|9522.1|9512.1|9521.3|9511.3|6
1638363470000|2021-12-01 12:57:50|9521|9511|9521.8|9511.8|9521.8|9511.8|9520.5|9510.5|12
1638363480000|2021-12-01 12:58:00|9522|9512|9521.8|9511.8|9522.5|9512.5|9521.8|9511.8|8
1638363490000|2021-12-01 12:58:10|9522|9512|9523.3|9513.3|9523.8|9513.8|9522|9512|5
1638363500000|2021-12-01 12:58:20|9523.5|9513.5|9523.5|9513.5|9523.8|9513.8|9523.3|9513.3|4
1638363510000|2021-12-01 12:58:30|9525.5|9515.5|9524.3|9514.3|9525.5|9515.5|9523.1|9513.1|11
1638363520000|2021-12-01 12:58:40|9524.5|9514.5|9524.8|9514.8|9525.8|9515.8|9524.5|9514.5|9
1638363530000|2021-12-01 12:58:50|9525|9515|9525|9515|9525|9515|9524.8|9514.8|3
1638363540000|2021-12-01 12:59:00|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|1
1638363550000|2021-12-01 12:59:10|9525|9515|9525.3|9515.3|9525.3|9515.3|9525|9515|2
1638363560000|2021-12-01 12:59:20|9525|9515|9524.8|9514.8|9525|9515|9524.8|9514.8|2
1638363570000|2021-12-01 12:59:30|9523.3|9513.3|9525|9515|9525|9515|9523|9513|12
1638363580000|2021-12-01 12:59:40|9524.8|9514.8|9523.8|9513.8|9524.8|9514.8|9523.3|9513.3|16
1638363590000|2021-12-01 12:59:50|9523.3|9513.3|9523.5|9513.5|9523.5|9513.5|9523|9513|7
1638363600000|2021-12-01 13:00:00|9523.8|9513.8|9528.5|9518.5|9531|9521|9523.5|9513.5|27
1638363610000|2021-12-01 13:00:10|9528.8|9518.8|9526.8|9516.8|9530.8|9520.8|9526.8|9516.8|25
1638363620000|2021-12-01 13:00:20|9526.5|9516.5|9525.3|9515.3|9527|9517|9524.5|9514.5|19
1638363630000|2021-12-01 13:00:30|9525|9515|9526|9516|9526.3|9516.3|9525|9515|15
1638363640000|2021-12-01 13:00:40|9526.3|9516.3|9522.5|9512.5|9526.3|9516.3|9522.5|9512.5|21
1638363650000|2021-12-01 13:00:50|9522.8|9512.8|9520.8|9510.8|9523|9513|9520.8|9510.8|15
1638363660000|2021-12-01 13:01:00|9521.5|9511.5|9521|9511|9522|9512|9520.3|9510.3|14
1638363670000|2021-12-01 13:01:10|9521.3|9511.3|9521|9511|9521.5|9511.5|9520.3|9510.3|14
1638363680000|2021-12-01 13:01:20|9521.5|9511.5|9523.5|9513.5|9523.5|9513.5|9521.5|9511.5|10
1638363690000|2021-12-01 13:01:30|9523.8|9513.8|9524.5|9514.5|9524.8|9514.8|9522.8|9512.8|12
1638363700000|2021-12-01 13:01:40|9524.3|9514.3|9522.8|9512.8|9524.8|9514.8|9521.3|9511.3|22
1638363710000|2021-12-01 13:01:50|9522.3|9512.3|9521.8|9511.8|9522.5|9512.5|9520.5|9510.5|15
1638363720000|2021-12-01 13:02:00|9522.3|9512.3|9523.8|9513.8|9524.8|9514.8|9522.3|9512.3|15
1638363730000|2021-12-01 13:02:10|9523.5|9513.5|9526.5|9516.5|9526.8|9516.8|9523.5|9513.5|11
1638363740000|2021-12-01 13:02:20|9527|9517|9530.8|9520.8|9530.8|9520.8|9526.5|9516.5|13
1638363750000|2021-12-01 13:02:30|9530.3|9520.3|9527.8|9517.8|9530.3|9520.3|9527.5|9517.5|15
1638363760000|2021-12-01 13:02:40|9527.5|9517.5|9526.3|9516.3|9527.8|9517.8|9525.5|9515.5|13
1638363770000|2021-12-01 13:02:50|9526.5|9516.5|9526.8|9516.8|9528.8|9518.8|9525.3|9515.3|14
1638363780000|2021-12-01 13:03:00|9526.3|9516.3|9524.3|9514.3|9526.3|9516.3|9523.8|9513.8|16
1638363790000|2021-12-01 13:03:10|9524|9514|9525.8|9515.8|9526.5|9516.5|9524|9514|15
1638363800000|2021-12-01 13:03:20|9525.5|9515.5|9525.5|9515.5|9526.5|9516.5|9525.5|9515.5|12
1638363810000|2021-12-01 13:03:30|9525.3|9515.3|9525.8|9515.8|9526.3|9516.3|9525.3|9515.3|7
1638363820000|2021-12-01 13:03:40|9525.5|9515.5|9524.3|9514.3|9526|9516|9524.3|9514.3|10
1638363830000|2021-12-01 13:03:50|9524|9514|9524|9514|9524.5|9514.5|9523.5|9513.5|13
1638363840000|2021-12-01 13:04:00|9523.8|9513.8|9521|9511|9525|9515|9520.8|9510.8|16
1638363850000|2021-12-01 13:04:10|9521.3|9511.3|9522.8|9512.8|9522.8|9512.8|9521|9511|10
1638363860000|2021-12-01 13:04:20|9523.3|9513.3|9523.8|9513.8|9523.8|9513.8|9523|9513|6
1638363870000|2021-12-01 13:04:30|9523.5|9513.5|9523|9513|9523.5|9513.5|9522.8|9512.8|8
1638363880000|2021-12-01 13:04:40|9523.3|9513.3|9523|9513|9523.3|9513.3|9522.5|9512.5|7
1638363890000|2021-12-01 13:04:50|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523.3|9513.3|8
1638363900000|2021-12-01 13:05:00|9522.8|9512.8|9520.5|9510.5|9523.3|9513.3|9520.3|9510.3|21
1638363910000|2021-12-01 13:05:10|9520.8|9510.8|9521.3|9511.3|9522.3|9512.3|9520.3|9510.3|13
1638363920000|2021-12-01 13:05:20|9521.8|9511.8|9520.8|9510.8|9523|9513|9520.8|9510.8|15
1638363930000|2021-12-01 13:05:30|9521|9511|9520.8|9510.8|9521.3|9511.3|9520.5|9510.5|9
1638363940000|2021-12-01 13:05:40|9520.5|9510.5|9521|9511|9521.3|9511.3|9520.5|9510.5|4
1638363950000|2021-12-01 13:05:50|9520.8|9510.8|9521|9511|9521.5|9511.5|9520.8|9510.8|11
1638363960000|2021-12-01 13:06:00|9521.3|9511.3|9520.5|9510.5|9522.3|9512.3|9520.5|9510.5|18
1638363970000|2021-12-01 13:06:10|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.5|9510.5|7
1638363980000|2021-12-01 13:06:20|9520.5|9510.5|9522|9512|9522|9512|9520.5|9510.5|5
1638363990000|2021-12-01 13:06:30|9521.8|9511.8|9516.3|9506.3|9522.3|9512.3|9516.3|9506.3|13
1638364000000|2021-12-01 13:06:40|9516.8|9506.8|9515.3|9505.3|9517.5|9507.5|9515|9505|18
1638364010000|2021-12-01 13:06:50|9515|9505|9514.8|9504.8|9516|9506|9514.5|9504.5|18
1638364020000|2021-12-01 13:07:00|9514.5|9504.5|9509.3|9499.3|9514.5|9504.5|9509.3|9499.3|16
1638364030000|2021-12-01 13:07:10|9509|9499|9509|9499|9509.5|9499.5|9508.8|9498.8|17
1638364040000|2021-12-01 13:07:20|9509.3|9499.3|9508|9498|9509.3|9499.3|9507.8|9497.8|12
1638364050000|2021-12-01 13:07:30|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9507.8|9497.8|9
1638364060000|2021-12-01 13:07:40|9508|9498|9508.3|9498.3|9509.5|9499.5|9508|9498|8
1638364070000|2021-12-01 13:07:50|9508.5|9498.5|9508.3|9498.3|9508.5|9498.5|9507.8|9497.8|8
1638364080000|2021-12-01 13:08:00|9509|9499|9508.3|9498.3|9509|9499|9506.8|9496.8|11
1638364090000|2021-12-01 13:08:10|9508.5|9498.5|9506.8|9496.8|9510.3|9500.3|9506.8|9496.8|18
1638364100000|2021-12-01 13:08:20|9507.8|9497.8|9509.3|9499.3|9509.5|9499.5|9507.8|9497.8|10
1638364110000|2021-12-01 13:08:30|9509.8|9499.8|9510.8|9500.8|9510.8|9500.8|9509.8|9499.8|10
1638364120000|2021-12-01 13:08:40|9510.5|9500.5|9510.8|9500.8|9511.5|9501.5|9510.5|9500.5|9
1638364130000|2021-12-01 13:08:50|9511|9501|9511.3|9501.3|9511.3|9501.3|9511|9501|6
1638364140000|2021-12-01 13:09:00|9511|9501|9508.5|9498.5|9511.5|9501.5|9508.5|9498.5|16
1638364150000|2021-12-01 13:09:10|9508.8|9498.8|9507.8|9497.8|9508.8|9498.8|9507.8|9497.8|14
1638364160000|2021-12-01 13:09:20|9508|9498|9508.3|9498.3|9508.8|9498.8|9507.8|9497.8|7
1638364170000|2021-12-01 13:09:30|9508|9498|9508|9498|9510|9500|9508|9498|16
1638364180000|2021-12-01 13:09:40|9507.8|9497.8|9508|9498|9508|9498|9507.8|9497.8|2
1638364190000|2021-12-01 13:09:50|9508.8|9498.8|9508|9498|9509.5|9499.5|9508|9498|9
1638364200000|2021-12-01 13:10:00|9509.5|9499.5|9505.5|9495.5|9510.3|9500.3|9504.4|9494.4|17
1638364210000|2021-12-01 13:10:10|9505.3|9495.3|9505|9495|9505.5|9495.5|9504.8|9494.8|9
1638364220000|2021-12-01 13:10:20|9503.8|9493.8|9500.5|9490.5|9503.8|9493.8|9500.3|9490.3|16
1638364230000|2021-12-01 13:10:30|9501|9491|9504.5|9494.5|9504.5|9494.5|9500.3|9490.3|17
1638364240000|2021-12-01 13:10:40|9504.3|9494.3|9504.5|9494.5|9505.5|9495.5|9504|9494|12
1638364250000|2021-12-01 13:10:50|9504.8|9494.8|9503.8|9493.8|9505.3|9495.3|9503|9493|15
1638364260000|2021-12-01 13:11:00|9504.5|9494.5|9503.5|9493.5|9504.8|9494.8|9502|9492|16
1638364270000|2021-12-01 13:11:10|9503.8|9493.8|9505.3|9495.3|9505.5|9495.5|9503.8|9493.8|11
1638364280000|2021-12-01 13:11:20|9505|9495|9504|9494|9505|9495|9503.8|9493.8|14
1638364290000|2021-12-01 13:11:30|9504.3|9494.3|9504.5|9494.5|9505.8|9495.8|9504.3|9494.3|9
1638364300000|2021-12-01 13:11:40|9504.8|9494.8|9505.3|9495.3|9505.5|9495.5|9504.8|9494.8|10
1638364310000|2021-12-01 13:11:50|9505|9495|9505.3|9495.3|9505.3|9495.3|9504.5|9494.5|11
1638364320000|2021-12-01 13:12:00|9505|9495|9505|9495|9505.3|9495.3|9504.3|9494.3|12
1638364330000|2021-12-01 13:12:10|9504.8|9494.8|9504|9494|9504.8|9494.8|9504|9494|6
1638364340000|2021-12-01 13:12:20|9503.8|9493.8|9504|9494|9504.3|9494.3|9503.8|9493.8|8
1638364350000|2021-12-01 13:12:30|9503.8|9493.8|9504|9494|9504|9494|9503.8|9493.8|2
1638364360000|2021-12-01 13:12:40|9504.3|9494.3|9501.8|9491.8|9504.8|9494.8|9501.8|9491.8|16
1638364370000|2021-12-01 13:12:50|9501.5|9491.5|9498.5|9488.5|9501.8|9491.8|9498.3|9488.3|11
1638364380000|2021-12-01 13:13:00|9498.3|9488.3|9496.5|9486.5|9498.5|9488.5|9496.5|9486.5|8
1638364390000|2021-12-01 13:13:10|9498|9488|9498|9488|9498.3|9488.3|9498|9488|5
1638364400000|2021-12-01 13:13:20|9498.3|9488.3|9499.5|9489.5|9499.8|9489.8|9498.3|9488.3|8
1638364410000|2021-12-01 13:13:30|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.5|9489.5|3
1638364420000|2021-12-01 13:13:40|9500.6|9490.6|9502|9492|9503.5|9493.5|9500.6|9490.6|7
1638364430000|2021-12-01 13:13:50|9501.8|9491.8|9504.8|9494.8|9504.8|9494.8|9501.8|9491.8|12
1638364440000|2021-12-01 13:14:00|9504.5|9494.5|9504|9494|9505.3|9495.3|9503.8|9493.8|11
1638364450000|2021-12-01 13:14:10|9503.8|9493.8|9501.8|9491.8|9504|9494|9501.8|9491.8|9
1638364460000|2021-12-01 13:14:20|9501.5|9491.5|9503.8|9493.8|9503.8|9493.8|9501.5|9491.5|7
1638364470000|2021-12-01 13:14:30|9503.9|9493.9|9503.5|9493.5|9504.3|9494.3|9503.3|9493.3|8
1638364480000|2021-12-01 13:14:40|9503.3|9493.3|9504.5|9494.5|9504.5|9494.5|9503.3|9493.3|4
1638364490000|2021-12-01 13:14:50|9505|9495|9505|9495|9505.3|9495.3|9504.8|9494.8|11
1638364500000|2021-12-01 13:15:00|9505.3|9495.3|9500.3|9490.3|9505.3|9495.3|9500|9490|17
1638364510000|2021-12-01 13:15:10|9500.5|9490.5|9504|9494|9505|9495|9500.5|9490.5|22
1638364520000|2021-12-01 13:15:20|9504.5|9494.5|9501.3|9491.3|9506.3|9496.3|9501.3|9491.3|23
1638364530000|2021-12-01 13:15:30|9501.8|9491.8|9500.8|9490.8|9501.8|9491.8|9500|9490|21
1638364540000|2021-12-01 13:15:40|9500.3|9490.3|9504|9494|9504.5|9494.5|9500.3|9490.3|15
1638364550000|2021-12-01 13:15:50|9503.3|9493.3|9504|9494|9504|9494|9502.8|9492.8|9
1638364560000|2021-12-01 13:16:00|9503.8|9493.8|9502|9492|9504.5|9494.5|9499.8|9489.8|20
1638364570000|2021-12-01 13:16:10|9501.5|9491.5|9503|9493|9504|9494|9500.5|9490.5|23
1638364580000|2021-12-01 13:16:20|9502.5|9492.5|9505.8|9495.8|9505.8|9495.8|9502.5|9492.5|16
1638364590000|2021-12-01 13:16:30|9505.5|9495.5|9503.5|9493.5|9505.8|9495.8|9503.5|9493.5|12
1638364600000|2021-12-01 13:16:40|9504|9494|9502.3|9492.3|9504.3|9494.3|9502.3|9492.3|18
1638364610000|2021-12-01 13:16:50|9502|9492|9501.8|9491.8|9502.5|9492.5|9501.3|9491.3|6
1638364620000|2021-12-01 13:17:00|9501.5|9491.5|9504.3|9494.3|9505.3|9495.3|9501.5|9491.5|15
1638364630000|2021-12-01 13:17:10|9504.5|9494.5|9502.3|9492.3|9505|9495|9501|9491|17
1638364640000|2021-12-01 13:17:20|9502|9492|9499.3|9489.3|9502|9492|9498.3|9488.3|18
1638364650000|2021-12-01 13:17:30|9499|9489|9497.8|9487.8|9499.3|9489.3|9497.8|9487.8|15
1638364660000|2021-12-01 13:17:40|9497.5|9487.5|9497.8|9487.8|9499|9489|9496.5|9486.5|13
1638364670000|2021-12-01 13:17:50|9497.5|9487.5|9496.5|9486.5|9497.8|9487.8|9496.5|9486.5|18
1638364680000|2021-12-01 13:18:00|9496.8|9486.8|9493.8|9483.8|9497|9487|9493.3|9483.3|22
1638364690000|2021-12-01 13:18:10|9493.5|9483.5|9496.8|9486.8|9497.8|9487.8|9493.3|9483.3|16
1638364700000|2021-12-01 13:18:20|9497.8|9487.8|9498|9488|9498.5|9488.5|9497.3|9487.3|18
1638364710000|2021-12-01 13:18:30|9497.8|9487.8|9501|9491|9501|9491|9497.3|9487.3|21
1638364720000|2021-12-01 13:18:40|9500.8|9490.8|9498.5|9488.5|9500.8|9490.8|9498.5|9488.5|11
1638364730000|2021-12-01 13:18:50|9498.3|9488.3|9496.5|9486.5|9498.3|9488.3|9496.3|9486.3|16
1638364740000|2021-12-01 13:19:00|9496.3|9486.3|9496.3|9486.3|9496.8|9486.8|9495.8|9485.8|9
1638364750000|2021-12-01 13:19:10|9496|9486|9494|9484|9496.3|9486.3|9494|9484|8
1638364760000|2021-12-01 13:19:20|9494.3|9484.3|9495.8|9485.8|9495.8|9485.8|9491|9481|19
1638364770000|2021-12-01 13:19:30|9496.3|9486.3|9497|9487|9498.3|9488.3|9495.8|9485.8|20
1638364780000|2021-12-01 13:19:40|9497.5|9487.5|9498.5|9488.5|9498.8|9488.8|9496.8|9486.8|22
1638364790000|2021-12-01 13:19:50|9498.8|9488.8|9496.5|9486.5|9499|9489|9496.5|9486.5|11
1638364800000|2021-12-01 13:20:00|9496.8|9486.8|9496.3|9486.3|9497.3|9487.3|9495|9485|21
1638364810000|2021-12-01 13:20:10|9495.5|9485.5|9495.8|9485.8|9498.3|9488.3|9495.5|9485.5|13
1638364820000|2021-12-01 13:20:20|9496|9486|9498.3|9488.3|9500.8|9490.8|9496|9486|14
1638364830000|2021-12-01 13:20:30|9498.5|9488.5|9495|9485|9498.5|9488.5|9495|9485|12
1638364840000|2021-12-01 13:20:40|9495.3|9485.3|9495|9485|9496.8|9486.8|9495|9485|14
1638364850000|2021-12-01 13:20:50|9494.5|9484.5|9496.3|9486.3|9496.8|9486.8|9494|9484|15
1638364860000|2021-12-01 13:21:00|9495.3|9485.3|9496.3|9486.3|9498.3|9488.3|9495.3|9485.3|19
1638364870000|2021-12-01 13:21:10|9496|9486|9491.8|9481.8|9496|9486|9491|9481|12
1638364880000|2021-12-01 13:21:20|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9491|9481|4
1638364890000|2021-12-01 13:21:30|9490.5|9480.5|9488.8|9478.8|9490.5|9480.5|9487.3|9477.3|9
1638364900000|2021-12-01 13:21:40|9489|9479|9488.8|9478.8|9489.3|9479.3|9487.3|9477.3|9
1638364910000|2021-12-01 13:21:50|9489|9479|9488.8|9478.8|9489|9479|9488.5|9478.5|4
1638364920000|2021-12-01 13:22:00|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9485.8|9475.8|19
1638364930000|2021-12-01 13:22:10|9489|9479|9491.8|9481.8|9492|9482|9488|9478|22
1638364940000|2021-12-01 13:22:20|9492|9482|9491.5|9481.5|9492.5|9482.5|9491.5|9481.5|12
1638364950000|2021-12-01 13:22:30|9491.8|9481.8|9490.3|9480.3|9492.5|9482.5|9490.3|9480.3|20
1638364960000|2021-12-01 13:22:40|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.5|9479.5|7
1638364970000|2021-12-01 13:22:50|9489.5|9479.5|9486.3|9476.3|9489.5|9479.5|9486|9476|14
1638364980000|2021-12-01 13:23:00|9485.8|9475.8|9483.3|9473.3|9485.8|9475.8|9482.8|9472.8|21
1638364990000|2021-12-01 13:23:10|9483.5|9473.5|9484|9474|9484.5|9474.5|9483|9473|13
1638365000000|2021-12-01 13:23:20|9484.5|9474.5|9482.8|9472.8|9484.5|9474.5|9482|9472|12
1638365010000|2021-12-01 13:23:30|9486|9476|9487.3|9477.3|9487.8|9477.8|9486|9476|11
1638365020000|2021-12-01 13:23:40|9487.5|9477.5|9486|9476|9487.5|9477.5|9485.8|9475.8|16
1638365030000|2021-12-01 13:23:50|9486.5|9476.5|9489.5|9479.5|9491.5|9481.5|9486|9476|13
1638365040000|2021-12-01 13:24:00|9489.3|9479.3|9489.3|9479.3|9490|9480|9489|9479|9
1638365050000|2021-12-01 13:24:10|9489.5|9479.5|9489.3|9479.3|9491.3|9481.3|9489.3|9479.3|16
1638365060000|2021-12-01 13:24:20|9489|9479|9492.5|9482.5|9492.5|9482.5|9488.8|9478.8|17
1638365070000|2021-12-01 13:24:30|9493|9483|9491.5|9481.5|9495.5|9485.5|9491|9481|20
1638365080000|2021-12-01 13:24:40|9491.8|9481.8|9489.5|9479.5|9491.8|9481.8|9488.5|9478.5|18
1638365090000|2021-12-01 13:24:50|9489.8|9479.8|9491|9481|9491|9481|9489.5|9479.5|10
1638365100000|2021-12-01 13:25:00|9491.3|9481.3|9491|9481|9491.8|9481.8|9489.5|9479.5|19
1638365110000|2021-12-01 13:25:10|9491.3|9481.3|9496|9486|9496|9486|9490.8|9480.8|20
1638365120000|2021-12-01 13:25:20|9496.8|9486.8|9495|9485|9497.3|9487.3|9494.3|9484.3|24
1638365130000|2021-12-01 13:25:30|9495.3|9485.3|9496.8|9486.8|9496.8|9486.8|9494.8|9484.8|12
1638365140000|2021-12-01 13:25:40|9497.3|9487.3|9499.5|9489.5|9499.8|9489.8|9496.5|9486.5|17
1638365150000|2021-12-01 13:25:50|9499.3|9489.3|9498|9488|9499.3|9489.3|9497.8|9487.8|11
1638365160000|2021-12-01 13:26:00|9498.3|9488.3|9496.8|9486.8|9498.5|9488.5|9496.8|9486.8|13
1638365170000|2021-12-01 13:26:10|9497|9487|9496.5|9486.5|9497.8|9487.8|9496.3|9486.3|16
1638365180000|2021-12-01 13:26:20|9496.8|9486.8|9497.3|9487.3|9498.3|9488.3|9496.3|9486.3|13
1638365190000|2021-12-01 13:26:30|9497.5|9487.5|9499|9489|9499|9489|9497.3|9487.3|16
1638365200000|2021-12-01 13:26:40|9498.5|9488.5|9496.8|9486.8|9499|9489|9495.8|9485.8|11
1638365210000|2021-12-01 13:26:50|9497|9487|9498.8|9488.8|9499.3|9489.3|9495.5|9485.5|17
1638365220000|2021-12-01 13:27:00|9498.5|9488.5|9500.8|9490.8|9500.8|9490.8|9496.3|9486.3|17
1638365230000|2021-12-01 13:27:10|9501|9491|9504.5|9494.5|9504.5|9494.5|9500|9490|24
1638365240000|2021-12-01 13:27:20|9505.3|9495.3|9505.5|9495.5|9506.3|9496.3|9504.5|9494.5|16
1638365250000|2021-12-01 13:27:30|9506.3|9496.3|9507|9497|9507.8|9497.8|9506|9496|18
1638365260000|2021-12-01 13:27:40|9506.8|9496.8|9509|9499|9509|9499|9506.8|9496.8|8
1638365270000|2021-12-01 13:27:50|9508.8|9498.8|9509.8|9499.8|9511|9501|9508|9498|11
1638365280000|2021-12-01 13:28:00|9510.8|9500.8|9507.3|9497.3|9511|9501|9507.3|9497.3|22
1638365290000|2021-12-01 13:28:10|9507|9497|9507.3|9497.3|9507.5|9497.5|9507|9497|6
1638365300000|2021-12-01 13:28:20|9506.3|9496.3|9507|9497|9507.5|9497.5|9505.8|9495.8|10
1638365310000|2021-12-01 13:28:30|9506.3|9496.3|9505.3|9495.3|9506.3|9496.3|9504.5|9494.5|15
1638365320000|2021-12-01 13:28:40|9505|9495|9504|9494|9505.5|9495.5|9504|9494|10
1638365330000|2021-12-01 13:28:50|9503.3|9493.3|9502.5|9492.5|9503.5|9493.5|9502.3|9492.3|11
1638365340000|2021-12-01 13:29:00|9502.8|9492.8|9496|9486|9502.8|9492.8|9496|9486|19
1638365350000|2021-12-01 13:29:10|9496.3|9486.3|9498.8|9488.8|9498.8|9488.8|9496|9486|17
1638365360000|2021-12-01 13:29:20|9498.5|9488.5|9499|9489|9499.3|9489.3|9498|9488|10
1638365370000|2021-12-01 13:29:30|9499.3|9489.3|9498|9488|9499.5|9489.5|9497.5|9487.5|16
1638365380000|2021-12-01 13:29:40|9498.3|9488.3|9498|9488|9498.5|9488.5|9497|9487|8
1638365390000|2021-12-01 13:29:50|9497.8|9487.8|9497.3|9487.3|9497.8|9487.8|9496.3|9486.3|17
1638365400000|2021-12-01 13:30:00|9498.3|9488.3|9497|9487|9499|9489|9496.3|9486.3|17
1638365410000|2021-12-01 13:30:10|9498.3|9488.3|9503.3|9493.3|9504|9494|9498|9488|21
1638365420000|2021-12-01 13:30:20|9503|9493|9497.5|9487.5|9503|9493|9497.5|9487.5|23
1638365430000|2021-12-01 13:30:30|9497|9487|9498|9488|9498|9488|9497|9487|9
1638365440000|2021-12-01 13:30:40|9497.8|9487.8|9496.5|9486.5|9497.8|9487.8|9496.5|9486.5|7
1638365450000|2021-12-01 13:30:50|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9495.3|9485.3|11
1638365460000|2021-12-01 13:31:00|9497.3|9487.3|9499.8|9489.8|9499.8|9489.8|9496.3|9486.3|10
1638365470000|2021-12-01 13:31:10|9500.3|9490.3|9500.8|9490.8|9501.3|9491.3|9499.5|9489.5|12
1638365480000|2021-12-01 13:31:20|9501.3|9491.3|9499.8|9489.8|9501.3|9491.3|9499.6|9489.6|8
1638365490000|2021-12-01 13:31:30|9499|9489|9496.8|9486.8|9499.3|9489.3|9496.8|9486.8|5
1638365500000|2021-12-01 13:31:40|9496.5|9486.5|9497.5|9487.5|9498|9488|9496.5|9486.5|12
1638365510000|2021-12-01 13:31:50|9498|9488|9499.5|9489.5|9499.8|9489.8|9497|9487|13
1638365520000|2021-12-01 13:32:00|9499.3|9489.3|9494.3|9484.3|9499.5|9489.5|9494.3|9484.3|14
1638365530000|2021-12-01 13:32:10|9494|9484|9493.3|9483.3|9494|9484|9493|9483|12
1638365540000|2021-12-01 13:32:20|9492.8|9482.8|9494|9484|9494.3|9484.3|9492.5|9482.5|12
1638365550000|2021-12-01 13:32:30|9494.3|9484.3|9491|9481|9494.3|9484.3|9491|9481|12
1638365560000|2021-12-01 13:32:40|9493|9483|9491.8|9481.8|9493|9483|9490.8|9480.8|10
1638365570000|2021-12-01 13:32:50|9492|9482|9491.5|9481.5|9493.3|9483.3|9491.3|9481.3|9
1638365580000|2021-12-01 13:33:00|9492|9482|9490|9480|9492.3|9482.3|9489.3|9479.3|14
1638365590000|2021-12-01 13:33:10|9489.5|9479.5|9489.5|9479.5|9490.3|9480.3|9489.3|9479.3|14
1638365600000|2021-12-01 13:33:20|9489.3|9479.3|9488.3|9478.3|9489.5|9479.5|9487.5|9477.5|10
1638365610000|2021-12-01 13:33:30|9488.5|9478.5|9490|9480|9490.8|9480.8|9488.3|9478.3|22
1638365620000|2021-12-01 13:33:40|9490.9|9480.9|9490.5|9480.5|9491.3|9481.3|9489.3|9479.3|17
1638365630000|2021-12-01 13:33:50|9490.3|9480.3|9489|9479|9490.3|9480.3|9487.8|9477.8|11
1638365640000|2021-12-01 13:34:00|9488.8|9478.8|9491|9481|9492|9482|9487.5|9477.5|15
1638365650000|2021-12-01 13:34:10|9492|9482|9493|9483|9493.3|9483.3|9492|9482|14
1638365660000|2021-12-01 13:34:20|9493.3|9483.3|9496.5|9486.5|9497|9487|9492.5|9482.5|18
1638365670000|2021-12-01 13:34:30|9496.3|9486.3|9495.8|9485.8|9496.8|9486.8|9495.5|9485.5|9
1638365680000|2021-12-01 13:34:40|9495.3|9485.3|9494.5|9484.5|9495.3|9485.3|9493.5|9483.5|13
1638365690000|2021-12-01 13:34:50|9493.8|9483.8|9492|9482|9494.5|9484.5|9492|9482|19
1638365700000|2021-12-01 13:35:00|9492.3|9482.3|9492.5|9482.5|9493|9483|9492.3|9482.3|11
1638365710000|2021-12-01 13:35:10|9492.8|9482.8|9491.3|9481.3|9492.8|9482.8|9491.3|9481.3|5
1638365720000|2021-12-01 13:35:20|9491.5|9481.5|9491.3|9481.3|9491.8|9481.8|9490.8|9480.8|12
1638365730000|2021-12-01 13:35:30|9491.5|9481.5|9490.8|9480.8|9491.8|9481.8|9490.8|9480.8|13
1638365740000|2021-12-01 13:35:40|9490.3|9480.3|9489.5|9479.5|9490.3|9480.3|9489.3|9479.3|11
1638365750000|2021-12-01 13:35:50|9490.5|9480.5|9491|9481|9491.3|9481.3|9490|9480|12
1638365760000|2021-12-01 13:36:00|9491.3|9481.3|9490.5|9480.5|9492.3|9482.3|9490.3|9480.3|17
1638365770000|2021-12-01 13:36:10|9491.3|9481.3|9489.8|9479.8|9491.3|9481.3|9489.5|9479.5|8
1638365780000|2021-12-01 13:36:20|9489.5|9479.5|9490|9480|9490.5|9480.5|9489.3|9479.3|14
1638365790000|2021-12-01 13:36:30|9490.3|9480.3|9490|9480|9490.3|9480.3|9489.5|9479.5|5
1638365800000|2021-12-01 13:36:40|9489.8|9479.8|9490|9480|9490.3|9480.3|9489.5|9479.5|10
1638365810000|2021-12-01 13:36:50|9490.5|9480.5|9494|9484|9494|9484|9490.3|9480.3|12
1638365820000|2021-12-01 13:37:00|9494.3|9484.3|9496.8|9486.8|9497|9487|9494|9484|12
1638365830000|2021-12-01 13:37:10|9497|9487|9499.3|9489.3|9499.5|9489.5|9496.5|9486.5|13
1638365840000|2021-12-01 13:37:20|9499|9489|9498.3|9488.3|9499|9489|9498|9488|6
1638365850000|2021-12-01 13:37:30|9499.3|9489.3|9499.5|9489.5|9499.8|9489.8|9499|9489|7
1638365860000|2021-12-01 13:37:40|9499.3|9489.3|9495.5|9485.5|9499.3|9489.3|9495.5|9485.5|13
1638365870000|2021-12-01 13:37:50|9495.3|9485.3|9496.3|9486.3|9496.3|9486.3|9495|9485|5
1638365880000|2021-12-01 13:38:00|9496|9486|9493|9483|9496|9486|9493|9483|12
1638365890000|2021-12-01 13:38:10|9493.3|9483.3|9493.8|9483.8|9493.8|9483.8|9492.8|9482.8|7
1638365900000|2021-12-01 13:38:20|9492.8|9482.8|9493.3|9483.3|9493.5|9483.5|9492|9482|7
1638365910000|2021-12-01 13:38:30|9493.8|9483.8|9494.3|9484.3|9494.3|9484.3|9493.8|9483.8|11
1638365920000|2021-12-01 13:38:40|9493.5|9483.5|9495.1|9485.1|9495.1|9485.1|9493.5|9483.5|6
1638365930000|2021-12-01 13:38:50|9495.4|9485.4|9494.5|9484.5|9495.4|9485.4|9494|9484|9
1638365940000|2021-12-01 13:39:00|9494|9484|9493|9483|9494|9484|9490.8|9480.8|15
1638365950000|2021-12-01 13:39:10|9493.3|9483.3|9493.5|9483.5|9493.5|9483.5|9492|9482|12
1638365960000|2021-12-01 13:39:20|9493.3|9483.3|9491.3|9481.3|9493.5|9483.5|9490|9480|13
1638365970000|2021-12-01 13:39:30|9491|9481|9493|9483|9493.3|9483.3|9490|9480|15
1638365980000|2021-12-01 13:39:40|9492.8|9482.8|9493.3|9483.3|9493.3|9483.3|9492|9482|12
1638365990000|2021-12-01 13:39:50|9493|9483|9491.3|9481.3|9493|9483|9491|9481|15
1638366000000|2021-12-01 13:40:00|9491|9481|9491.5|9481.5|9491.8|9481.8|9491|9481|7
1638366010000|2021-12-01 13:40:10|9491.3|9481.3|9491.8|9481.8|9491.8|9481.8|9490.5|9480.5|12
1638366020000|2021-12-01 13:40:20|9492|9482|9492.3|9482.3|9492.3|9482.3|9492|9482|2
1638366030000|2021-12-01 13:40:30|9490.5|9480.5|9491.8|9481.8|9491.8|9481.8|9490.5|9480.5|9
1638366040000|2021-12-01 13:40:40|9491.5|9481.5|9490.5|9480.5|9491.5|9481.5|9490.3|9480.3|10
1638366050000|2021-12-01 13:40:50|9490.3|9480.3|9488.8|9478.8|9490.3|9480.3|9488.8|9478.8|5
1638366060000|2021-12-01 13:41:00|9488.5|9478.5|9489|9479|9489.5|9479.5|9487|9477|12
1638366070000|2021-12-01 13:41:10|9489.5|9479.5|9488.8|9478.8|9489.5|9479.5|9488.5|9478.5|7
1638366080000|2021-12-01 13:41:20|9489|9479|9488.5|9478.5|9489|9479|9488.3|9478.3|10
1638366090000|2021-12-01 13:41:30|9488.3|9478.3|9486.8|9476.8|9488.5|9478.5|9486.8|9476.8|5
1638366100000|2021-12-01 13:41:40|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487|9477|5
1638366110000|2021-12-01 13:41:50|9487|9477|9487.5|9477.5|9487.8|9477.8|9486.5|9476.5|11
1638366120000|2021-12-01 13:42:00|9487.3|9477.3|9487.5|9477.5|9488.5|9478.5|9485.8|9475.8|17
1638366130000|2021-12-01 13:42:10|9487.8|9477.8|9487.5|9477.5|9489.5|9479.5|9487.5|9477.5|17
1638366140000|2021-12-01 13:42:20|9488|9478|9486.8|9476.8|9488|9478|9486|9476|15
1638366150000|2021-12-01 13:42:30|9486|9476|9486.3|9476.3|9487.5|9477.5|9486|9476|12
1638366160000|2021-12-01 13:42:40|9486.5|9476.5|9486.8|9476.8|9487.3|9477.3|9486.3|9476.3|10
1638366170000|2021-12-01 13:42:50|9486.5|9476.5|9486.5|9476.5|9487.5|9477.5|9486.3|9476.3|12
1638366180000|2021-12-01 13:43:00|9486.3|9476.3|9484.3|9474.3|9486.3|9476.3|9482.5|9472.5|16
1638366190000|2021-12-01 13:43:10|9484|9474|9486.8|9476.8|9488|9478|9484|9474|21
1638366200000|2021-12-01 13:43:20|9487|9477|9483.8|9473.8|9487.5|9477.5|9482.5|9472.5|17
1638366210000|2021-12-01 13:43:30|9484|9474|9484.3|9474.3|9484.3|9474.3|9483.5|9473.5|8
1638366220000|2021-12-01 13:43:40|9484|9474|9482.8|9472.8|9484|9474|9482.5|9472.5|6
1638366230000|2021-12-01 13:43:50|9482.5|9472.5|9480.5|9470.5|9482.8|9472.8|9480.5|9470.5|8
1638366240000|2021-12-01 13:44:00|9480.8|9470.8|9482.3|9472.3|9482.3|9472.3|9480.5|9470.5|14
1638366250000|2021-12-01 13:44:10|9483|9473|9482.8|9472.8|9484.1|9474.1|9482.8|9472.8|14
1638366260000|2021-12-01 13:44:20|9483|9473|9483|9473|9483.3|9473.3|9482.5|9472.5|9
1638366270000|2021-12-01 13:44:30|9483.3|9473.3|9483|9473|9483.3|9473.3|9482.5|9472.5|18
1638366280000|2021-12-01 13:44:40|9483.3|9473.3|9482.8|9472.8|9483.5|9473.5|9482.8|9472.8|9
1638366290000|2021-12-01 13:44:50|9482.5|9472.5|9482.3|9472.3|9482.8|9472.8|9481.8|9471.8|13
1638366300000|2021-12-01 13:45:00|9482|9472|9476|9466|9482|9472|9476|9466|16
1638366310000|2021-12-01 13:45:10|9476.3|9466.3|9481|9471|9481|9471|9476.3|9466.3|13
1638366320000|2021-12-01 13:45:20|9481.3|9471.3|9479.5|9469.5|9481.3|9471.3|9478|9468|13
1638366330000|2021-12-01 13:45:30|9479.3|9469.3|9478.3|9468.3|9479.3|9469.3|9478.3|9468.3|6
1638366340000|2021-12-01 13:45:40|9478|9468|9477|9467|9478|9468|9476.8|9466.8|6
1638366350000|2021-12-01 13:45:50|9476.8|9466.8|9477.8|9467.8|9477.8|9467.8|9476|9466|6
1638366360000|2021-12-01 13:46:00|9477.5|9467.5|9476.3|9466.3|9477.5|9467.5|9476|9466|4
1638366370000|2021-12-01 13:46:10|9476.5|9466.5|9476|9466|9476.5|9466.5|9476|9466|3
1638366380000|2021-12-01 13:46:20|9475.8|9465.8|9472.5|9462.5|9475.8|9465.8|9472.3|9462.3|17
1638366390000|2021-12-01 13:46:30|9472.8|9462.8|9471.8|9461.8|9475|9465|9471.8|9461.8|24
1638366400000|2021-12-01 13:46:40|9472|9462|9468.5|9458.5|9472|9462|9468.5|9458.5|20
1638366410000|2021-12-01 13:46:50|9470.3|9460.3|9468.5|9458.5|9470.3|9460.3|9468|9458|13
1638366420000|2021-12-01 13:47:00|9468.8|9458.8|9468.8|9458.8|9470.3|9460.3|9468.3|9458.3|12
1638366430000|2021-12-01 13:47:10|9468.5|9458.5|9471|9461|9471.5|9461.5|9466.5|9456.5|27
1638366440000|2021-12-01 13:47:20|9470.8|9460.8|9470.3|9460.3|9473.3|9463.3|9468.3|9458.3|23
1638366450000|2021-12-01 13:47:30|9470|9460|9472.8|9462.8|9473.3|9463.3|9469.5|9459.5|23
1638366460000|2021-12-01 13:47:40|9473.5|9463.5|9473.5|9463.5|9474.5|9464.5|9472.5|9462.5|26
1638366470000|2021-12-01 13:47:50|9473.8|9463.8|9475.5|9465.5|9476.8|9466.8|9473.5|9463.5|21
1638366480000|2021-12-01 13:48:00|9475.8|9465.8|9477|9467|9477.5|9467.5|9473.8|9463.8|18
1638366490000|2021-12-01 13:48:10|9476.8|9466.8|9475.5|9465.5|9479|9469|9475.5|9465.5|21
1638366500000|2021-12-01 13:48:20|9475.3|9465.3|9476|9466|9476|9466|9474.6|9464.6|11
1638366510000|2021-12-01 13:48:30|9475.8|9465.8|9475.8|9465.8|9476|9466|9475.8|9465.8|3
1638366520000|2021-12-01 13:48:40|9476|9466|9477.5|9467.5|9477.5|9467.5|9475.8|9465.8|7
1638366530000|2021-12-01 13:48:50|9477.8|9467.8|9476.3|9466.3|9477.8|9467.8|9476|9466|7
1638366540000|2021-12-01 13:49:00|9477.8|9467.8|9482.5|9472.5|9482.5|9472.5|9477.5|9467.5|19
1638366550000|2021-12-01 13:49:10|9481.8|9471.8|9482.8|9472.8|9483.5|9473.5|9481.8|9471.8|12
1638366560000|2021-12-01 13:49:20|9483|9473|9482.8|9472.8|9483.5|9473.5|9482.8|9472.8|9
1638366570000|2021-12-01 13:49:30|9483|9473|9485.5|9475.5|9486|9476|9483|9473|15
1638366580000|2021-12-01 13:49:40|9485.8|9475.8|9484.3|9474.3|9485.8|9475.8|9484.3|9474.3|6
1638366590000|2021-12-01 13:49:50|9484|9474|9482.5|9472.5|9484|9474|9482.5|9472.5|3
1638366600000|2021-12-01 13:50:00|9481.8|9471.8|9481.5|9471.5|9482.3|9472.3|9481.3|9471.3|7
1638366610000|2021-12-01 13:50:10|9481.8|9471.8|9481.5|9471.5|9481.8|9471.8|9481.3|9471.3|9
1638366620000|2021-12-01 13:50:20|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481|9471|3
1638366630000|2021-12-01 13:50:30|9481.5|9471.5|9484.8|9474.8|9484.8|9474.8|9481.5|9471.5|20
1638366640000|2021-12-01 13:50:40|9484.5|9474.5|9483|9473|9484.5|9474.5|9482.5|9472.5|12
1638366650000|2021-12-01 13:50:50|9482.8|9472.8|9483|9473|9484|9474|9482.5|9472.5|14
1638366660000|2021-12-01 13:51:00|9483.3|9473.3|9482.8|9472.8|9484|9474|9482.8|9472.8|13
1638366670000|2021-12-01 13:51:10|9483|9473|9482.5|9472.5|9483|9473|9481.5|9471.5|14
1638366690000|2021-12-01 13:51:30|9482.3|9472.3|9484.5|9474.5|9484.5|9474.5|9482.3|9472.3|10
1638366700000|2021-12-01 13:51:40|9483.8|9473.8|9484.5|9474.5|9484.8|9474.8|9483.8|9473.8|10
1638366710000|2021-12-01 13:51:50|9484.3|9474.3|9482.8|9472.8|9484.3|9474.3|9482.8|9472.8|4
1638366720000|2021-12-01 13:52:00|9483|9473|9479.3|9469.3|9483|9473|9479|9469|16
1638366730000|2021-12-01 13:52:10|9479.5|9469.5|9479|9469|9479.5|9469.5|9478.5|9468.5|12
1638366740000|2021-12-01 13:52:20|9478.8|9468.8|9478.3|9468.3|9479.8|9469.8|9477.8|9467.8|14
1638366750000|2021-12-01 13:52:30|9478|9468|9473.5|9463.5|9480.5|9470.5|9473.5|9463.5|21
1638366760000|2021-12-01 13:52:40|9473.8|9463.8|9472.5|9462.5|9474.3|9464.3|9472|9462|15
1638366770000|2021-12-01 13:52:50|9472.8|9462.8|9471.8|9461.8|9472.8|9462.8|9470.8|9460.8|20
1638366780000|2021-12-01 13:53:00|9470.8|9460.8|9471.5|9461.5|9472.3|9462.3|9470.8|9460.8|14
1638366790000|2021-12-01 13:53:10|9471.3|9461.3|9468.5|9458.5|9471.8|9461.8|9467.3|9457.3|18
1638366800000|2021-12-01 13:53:20|9468.8|9458.8|9469|9459|9470|9460|9468.5|9458.5|23
1638366810000|2021-12-01 13:53:30|9469.3|9459.3|9470.5|9460.5|9470.8|9460.8|9469.3|9459.3|15
1638366820000|2021-12-01 13:53:40|9470.8|9460.8|9470.3|9460.3|9471|9461|9470|9460|7
1638366830000|2021-12-01 13:53:50|9470|9460|9468.8|9458.8|9470|9460|9468.3|9458.3|12
1638366840000|2021-12-01 13:54:00|9470.5|9460.5|9470.8|9460.8|9470.8|9460.8|9469|9459|14
1638366850000|2021-12-01 13:54:10|9471|9461|9473.5|9463.5|9473.8|9463.8|9471|9461|15
1638366860000|2021-12-01 13:54:20|9473.8|9463.8|9477.8|9467.8|9478.3|9468.3|9473.8|9463.8|26
1638366870000|2021-12-01 13:54:30|9478|9468|9475|9465|9478|9468|9474.5|9464.5|12
1638366880000|2021-12-01 13:54:40|9475.3|9465.3|9475.3|9465.3|9477|9467|9475.3|9465.3|15
1638366890000|2021-12-01 13:54:50|9475|9465|9476.3|9466.3|9477|9467|9475|9465|17
1638366900000|2021-12-01 13:55:00|9477.5|9467.5|9473.5|9463.5|9477.5|9467.5|9473.5|9463.5|12
1638366910000|2021-12-01 13:55:10|9474|9464|9474.5|9464.5|9474.5|9464.5|9472.8|9462.8|16
1638366920000|2021-12-01 13:55:20|9474.8|9464.8|9478.3|9468.3|9478.3|9468.3|9474.5|9464.5|15
1638366930000|2021-12-01 13:55:30|9478.5|9468.5|9477.5|9467.5|9478.8|9468.8|9477|9467|8
1638366940000|2021-12-01 13:55:40|9479|9469|9479.8|9469.8|9479.8|9469.8|9478.5|9468.5|19
1638366950000|2021-12-01 13:55:50|9479.5|9469.5|9483.8|9473.8|9483.8|9473.8|9479.3|9469.3|10
1638366960000|2021-12-01 13:56:00|9484|9474|9488|9478|9488|9478|9484|9474|18
1638366970000|2021-12-01 13:56:10|9488.5|9478.5|9495.3|9485.3|9495.5|9485.5|9487.8|9477.8|13
1638366980000|2021-12-01 13:56:20|9495|9485|9493.5|9483.5|9495|9485|9493.5|9483.5|9
1638366990000|2021-12-01 13:56:30|9494.3|9484.3|9495.5|9485.5|9495.8|9485.8|9494.3|9484.3|4
1638367010000|2021-12-01 13:56:50|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1638367020000|2021-12-01 13:57:00|9494.5|9484.5|9488.3|9478.3|9494.5|9484.5|9488.3|9478.3|14
1638367030000|2021-12-01 13:57:10|9488.5|9478.5|9492.3|9482.3|9492.3|9482.3|9488.5|9478.5|12
1638367040000|2021-12-01 13:57:20|9493.5|9483.5|9489.5|9479.5|9493.8|9483.8|9489.5|9479.5|10
1638367050000|2021-12-01 13:57:30|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.5|9479.5|3
1638367060000|2021-12-01 13:57:40|9490|9480|9493|9483|9493|9483|9490|9480|6
1638367070000|2021-12-01 13:57:50|9492.5|9482.5|9491.5|9481.5|9492.8|9482.8|9491.3|9481.3|9
1638367080000|2021-12-01 13:58:00|9491.3|9481.3|9488|9478|9491.3|9481.3|9487.8|9477.8|12
1638367090000|2021-12-01 13:58:10|9487.8|9477.8|9487.3|9477.3|9487.8|9477.8|9487|9477|9
1638367100000|2021-12-01 13:58:20|9487.5|9477.5|9486.8|9476.8|9489|9479|9486.8|9476.8|12
1638367110000|2021-12-01 13:58:30|9486.5|9476.5|9487.5|9477.5|9488.8|9478.8|9486.5|9476.5|8
1638367120000|2021-12-01 13:58:40|9487.3|9477.3|9481|9471|9487.5|9477.5|9480.5|9470.5|19
1638367130000|2021-12-01 13:58:50|9480.8|9470.8|9480.5|9470.5|9480.8|9470.8|9480|9470|9
1638367140000|2021-12-01 13:59:00|9481.3|9471.3|9483|9473|9483.3|9473.3|9481.3|9471.3|10
1638367150000|2021-12-01 13:59:10|9483.3|9473.3|9483.3|9473.3|9483.5|9473.5|9483|9473|7
1638367160000|2021-12-01 13:59:20|9482.8|9472.8|9485.3|9475.3|9485.3|9475.3|9482.8|9472.8|7
1638367170000|2021-12-01 13:59:30|9486.8|9476.8|9487.8|9477.8|9488.3|9478.3|9485.8|9475.8|9
1638367180000|2021-12-01 13:59:40|9488.8|9478.8|9488|9478|9488.8|9478.8|9488|9478|5
1638367190000|2021-12-01 13:59:50|9488.3|9478.3|9487.8|9477.8|9488.3|9478.3|9487.8|9477.8|4
1638367200000|2021-12-01 14:00:00|9487.5|9477.5|9483|9473|9487.5|9477.5|9481.3|9471.3|19
1638367210000|2021-12-01 14:00:10|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9482.8|9472.8|12
1638367220000|2021-12-01 14:00:20|9483.3|9473.3|9481.8|9471.8|9483.3|9473.3|9481|9471|10
1638367230000|2021-12-01 14:00:30|9482|9472|9484.8|9474.8|9485.3|9475.3|9481.8|9471.8|12
1638367240000|2021-12-01 14:00:40|9485|9475|9481.5|9471.5|9485|9475|9481.5|9471.5|12
1638367250000|2021-12-01 14:00:50|9481.8|9471.8|9481|9471|9481.8|9471.8|9480.5|9470.5|7
1638367260000|2021-12-01 14:01:00|9480.8|9470.8|9477.8|9467.8|9480.8|9470.8|9476.5|9466.5|19
1638367270000|2021-12-01 14:01:10|9478|9468|9478.5|9468.5|9479|9469|9478|9468|14
1638367280000|2021-12-01 14:01:20|9478.3|9468.3|9474.5|9464.5|9478.3|9468.3|9474|9464|10
1638367290000|2021-12-01 14:01:30|9474.8|9464.8|9474.8|9464.8|9475|9465|9473.3|9463.3|16
1638367300000|2021-12-01 14:01:40|9475|9465|9474.5|9464.5|9475.3|9465.3|9474.3|9464.3|8
1638367310000|2021-12-01 14:01:50|9474|9464|9474|9464|9474|9464|9474|9464|1
1638367320000|2021-12-01 14:02:00|9474.3|9464.3|9471.3|9461.3|9474.3|9464.3|9471.3|9461.3|14
1638367330000|2021-12-01 14:02:10|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.3|9461.3|3
1638367340000|2021-12-01 14:02:20|9471.3|9461.3|9469.8|9459.8|9471.5|9461.5|9466.8|9456.8|16
1638367350000|2021-12-01 14:02:30|9469.5|9459.5|9469.3|9459.3|9469.8|9459.8|9469|9459|15
1638367360000|2021-12-01 14:02:40|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9468.8|9458.8|7
1638367370000|2021-12-01 14:02:50|9469|9459|9469|9459|9469.3|9459.3|9468.8|9458.8|7
1638367380000|2021-12-01 14:03:00|9469.5|9459.5|9468.5|9458.5|9469.5|9459.5|9468.5|9458.5|5
1638367390000|2021-12-01 14:03:10|9467.3|9457.3|9469.3|9459.3|9469.3|9459.3|9467|9457|9
1638367400000|2021-12-01 14:03:20|9469.5|9459.5|9471.5|9461.5|9471.5|9461.5|9469|9459|20
1638367410000|2021-12-01 14:03:30|9471.3|9461.3|9469|9459|9471.3|9461.3|9467.5|9457.5|11
1638367420000|2021-12-01 14:03:40|9468.8|9458.8|9470.9|9460.9|9470.9|9460.9|9468.3|9458.3|11
1638367430000|2021-12-01 14:03:50|9471.1|9461.1|9472.3|9462.3|9472.3|9462.3|9471.1|9461.1|7
1638367440000|2021-12-01 14:04:00|9472|9462|9468.8|9458.8|9472|9462|9468.8|9458.8|6
1638367450000|2021-12-01 14:04:10|9469.3|9459.3|9466.8|9456.8|9469.5|9459.5|9466.3|9456.3|10
1638367460000|2021-12-01 14:04:20|9466.5|9456.5|9468.5|9458.5|9469.5|9459.5|9466.3|9456.3|12
1638367470000|2021-12-01 14:04:30|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9467.8|9457.8|7
1638367480000|2021-12-01 14:04:40|9468.5|9458.5|9467.8|9457.8|9468.5|9458.5|9467|9457|6
1638367490000|2021-12-01 14:04:50|9467.5|9457.5|9466.3|9456.3|9467.5|9457.5|9466|9456|7
1638367500000|2021-12-01 14:05:00|9467|9457|9468.8|9458.8|9469|9459|9467|9457|10
1638367510000|2021-12-01 14:05:10|9468.3|9458.3|9467.8|9457.8|9468.3|9458.3|9467.8|9457.8|4
1638367520000|2021-12-01 14:05:20|9467.3|9457.3|9464.3|9454.3|9467.3|9457.3|9463.5|9453.5|13
1638367530000|2021-12-01 14:05:30|9464.5|9454.5|9466.8|9456.8|9467|9457|9464.5|9454.5|6
1638367540000|2021-12-01 14:05:40|9467|9457|9466.8|9456.8|9467.5|9457.5|9465.5|9455.5|14
1638367550000|2021-12-01 14:05:50|9466.5|9456.5|9465.3|9455.3|9466.5|9456.5|9465.3|9455.3|3
1638367560000|2021-12-01 14:06:00|9465.5|9455.5|9464.8|9454.8|9465.5|9455.5|9463.5|9453.5|12
1638367570000|2021-12-01 14:06:10|9465|9455|9464.5|9454.5|9465|9455|9464|9454|9
1638367580000|2021-12-01 14:06:20|9465.5|9455.5|9467|9457|9467|9457|9465.3|9455.3|10
1638367600000|2021-12-01 14:06:40|9467.3|9457.3|9466.8|9456.8|9467.3|9457.3|9466.8|9456.8|5
1638367610000|2021-12-01 14:06:50|9466.5|9456.5|9469.3|9459.3|9469.3|9459.3|9466.5|9456.5|4
1638367620000|2021-12-01 14:07:00|9468.8|9458.8|9466.8|9456.8|9468.8|9458.8|9466.3|9456.3|11
1638367630000|2021-12-01 14:07:10|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9466.8|9456.8|4
1638367640000|2021-12-01 14:07:20|9467.5|9457.5|9467.8|9457.8|9468.3|9458.3|9467.5|9457.5|7
1638367650000|2021-12-01 14:07:30|9467.5|9457.5|9465|9455|9467.5|9457.5|9464.8|9454.8|8
1638367660000|2021-12-01 14:07:40|9464.8|9454.8|9465.5|9455.5|9465.5|9455.5|9464.5|9454.5|15
1638367670000|2021-12-01 14:07:50|9465.3|9455.3|9466.8|9456.8|9467.3|9457.3|9465.3|9455.3|5
1638367680000|2021-12-01 14:08:00|9466.5|9456.5|9465.5|9455.5|9466.5|9456.5|9463.8|9453.8|13
1638367690000|2021-12-01 14:08:10|9465.8|9455.8|9465.3|9455.3|9465.8|9455.8|9465.3|9455.3|5
1638367700000|2021-12-01 14:08:20|9465|9455|9464.8|9454.8|9465.5|9455.5|9464.8|9454.8|11
1638367710000|2021-12-01 14:08:30|9464.5|9454.5|9465|9455|9465|9455|9464.5|9454.5|7
1638367720000|2021-12-01 14:08:40|9465.8|9455.8|9469.8|9459.8|9469.8|9459.8|9465.8|9455.8|5
1638367730000|2021-12-01 14:08:50|9470|9460|9469.5|9459.5|9470.5|9460.5|9469.5|9459.5|12
1638367740000|2021-12-01 14:09:00|9469.8|9459.8|9469.8|9459.8|9470.3|9460.3|9469.8|9459.8|14
1638367750000|2021-12-01 14:09:10|9470|9460|9473.5|9463.5|9473.5|9463.5|9468.8|9458.8|9
1638367760000|2021-12-01 14:09:20|9473.8|9463.8|9474|9464|9474.3|9464.3|9473.8|9463.8|6
1638367770000|2021-12-01 14:09:30|9473.8|9463.8|9474.3|9464.3|9474.3|9464.3|9473.8|9463.8|2
1638367780000|2021-12-01 14:09:40|9474.5|9464.5|9474.3|9464.3|9474.5|9464.5|9474.3|9464.3|10
1638367790000|2021-12-01 14:09:50|9474|9464|9474.3|9464.3|9474.3|9464.3|9474|9464|2
1638367800000|2021-12-01 14:10:00|9474|9464|9473.5|9463.5|9474.5|9464.5|9473.5|9463.5|7
1638367810000|2021-12-01 14:10:10|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1638367820000|2021-12-01 14:10:20|9473.5|9463.5|9474.3|9464.3|9475|9465|9473.5|9463.5|8
1638367830000|2021-12-01 14:10:30|9474|9464|9474|9464|9474|9464|9474|9464|1
1638367840000|2021-12-01 14:10:40|9475|9465|9475.5|9465.5|9475.5|9465.5|9475|9465|7
1638367850000|2021-12-01 14:10:50|9476|9466|9476|9466|9476.5|9466.5|9476|9466|5
1638367860000|2021-12-01 14:11:00|9475.5|9465.5|9477.8|9467.8|9478.3|9468.3|9475.5|9465.5|8
1638367870000|2021-12-01 14:11:10|9478|9468|9477|9467|9478.3|9468.3|9476.8|9466.8|13
1638367880000|2021-12-01 14:11:20|9477.3|9467.3|9476|9466|9477.3|9467.3|9475.5|9465.5|5
1638367890000|2021-12-01 14:11:30|9476.3|9466.3|9476|9466|9476.3|9466.3|9476|9466|2
1638367900000|2021-12-01 14:11:40|9476.3|9466.3|9478.3|9468.3|9478.3|9468.3|9476.3|9466.3|5
1638367910000|2021-12-01 14:11:50|9478|9468|9477.5|9467.5|9478.3|9468.3|9477.5|9467.5|9
1638367920000|2021-12-01 14:12:00|9477.8|9467.8|9478.3|9468.3|9478.3|9468.3|9477.8|9467.8|11
1638367930000|2021-12-01 14:12:10|9478|9468|9476.3|9466.3|9478|9468|9476.3|9466.3|7
1638367940000|2021-12-01 14:12:20|9476.5|9466.5|9476.3|9466.3|9477|9467|9476.3|9466.3|7
1638367950000|2021-12-01 14:12:30|9476.5|9466.5|9476|9466|9476.8|9466.8|9476|9466|5
1638367960000|2021-12-01 14:12:40|9475.8|9465.8|9475.3|9465.3|9475.8|9465.8|9473.8|9463.8|4
1638367970000|2021-12-01 14:12:50|9474.8|9464.8|9477|9467|9478.3|9468.3|9474|9464|9
1638367980000|2021-12-01 14:13:00|9477.5|9467.5|9477|9467|9478.5|9468.5|9476.5|9466.5|17
1638367990000|2021-12-01 14:13:10|9477.3|9467.3|9477|9467|9477.3|9467.3|9476.5|9466.5|10
1638368000000|2021-12-01 14:13:20|9478|9468|9478.5|9468.5|9478.5|9468.5|9478|9468|5
1638368010000|2021-12-01 14:13:30|9478.8|9468.8|9481.5|9471.5|9482.5|9472.5|9478.8|9468.8|8
1638368020000|2021-12-01 14:13:40|9481.3|9471.3|9482.5|9472.5|9482.5|9472.5|9481|9471|7
1638368030000|2021-12-01 14:13:50|9482.8|9472.8|9483.3|9473.3|9483.5|9473.5|9482.8|9472.8|6
1638368040000|2021-12-01 14:14:00|9483|9473|9483.8|9473.8|9484.8|9474.8|9482|9472|12
1638368050000|2021-12-01 14:14:10|9484.3|9474.3|9485|9475|9485.3|9475.3|9483.8|9473.8|11
1638368060000|2021-12-01 14:14:20|9485.3|9475.3|9484|9474|9486.3|9476.3|9483|9473|10
1638368070000|2021-12-01 14:14:30|9483.8|9473.8|9482|9472|9483.8|9473.8|9482|9472|6
1638368080000|2021-12-01 14:14:40|9482.3|9472.3|9482.3|9472.3|9482.8|9472.8|9481.3|9471.3|13
1638368090000|2021-12-01 14:14:50|9482.5|9472.5|9482.5|9472.5|9482.8|9472.8|9481.3|9471.3|9
1638368100000|2021-12-01 14:15:00|9482.8|9472.8|9482|9472|9482.8|9472.8|9481|9471|13
1638368110000|2021-12-01 14:15:10|9481.5|9471.5|9481.5|9471.5|9481.8|9471.8|9480.5|9470.5|11
1638368120000|2021-12-01 14:15:20|9481.3|9471.3|9478|9468|9481.5|9471.5|9478|9468|9
1638368130000|2021-12-01 14:15:30|9477.5|9467.5|9478.3|9468.3|9479.3|9469.3|9477.5|9467.5|17
1638368140000|2021-12-01 14:15:40|9478|9468|9476.5|9466.5|9478|9468|9474.3|9464.3|13
1638368150000|2021-12-01 14:15:50|9476.8|9466.8|9476.3|9466.3|9476.8|9466.8|9475.8|9465.8|9
1638368160000|2021-12-01 14:16:00|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9475.5|9465.5|9
1638368170000|2021-12-01 14:16:10|9476.8|9466.8|9476.5|9466.5|9476.8|9466.8|9476.5|9466.5|4
1638368180000|2021-12-01 14:16:20|9477.3|9467.3|9476.8|9466.8|9477.8|9467.8|9476.8|9466.8|3
1638368190000|2021-12-01 14:16:30|9477.5|9467.5|9477.3|9467.3|9477.5|9467.5|9477|9467|3
1638368200000|2021-12-01 14:16:40|9477|9467|9478.8|9468.8|9479|9469|9477|9467|12
1638368210000|2021-12-01 14:16:50|9479.3|9469.3|9482.3|9472.3|9482.5|9472.5|9479.3|9469.3|13
1638368220000|2021-12-01 14:17:00|9482.5|9472.5|9482.3|9472.3|9484|9474|9482.3|9472.3|5
1638368230000|2021-12-01 14:17:10|9482|9472|9479.3|9469.3|9482.5|9472.5|9478.8|9468.8|14
1638368240000|2021-12-01 14:17:20|9480.3|9470.3|9481.8|9471.8|9482.3|9472.3|9480.3|9470.3|16
1638368250000|2021-12-01 14:17:30|9481.5|9471.5|9482.3|9472.3|9482.3|9472.3|9481|9471|14
1638368260000|2021-12-01 14:17:40|9481.8|9471.8|9482.5|9472.5|9482.8|9472.8|9481.5|9471.5|14
1638368270000|2021-12-01 14:17:50|9483.3|9473.3|9482.8|9472.8|9483.3|9473.3|9482.5|9472.5|10
1638368280000|2021-12-01 14:18:00|9483|9473|9486.3|9476.3|9486.3|9476.3|9483|9473|15
1638368290000|2021-12-01 14:18:10|9486|9476|9486|9476|9486|9476|9486|9476|1
1638368300000|2021-12-01 14:18:20|9486.3|9476.3|9489|9479|9489|9479|9486.3|9476.3|9
1638368310000|2021-12-01 14:18:30|9489.3|9479.3|9490|9480|9490|9480|9489|9479|9
1638368320000|2021-12-01 14:18:40|9490.3|9480.3|9490|9480|9492|9482|9490|9480|11
1638368330000|2021-12-01 14:18:50|9489.5|9479.5|9489.3|9479.3|9490|9480|9489.3|9479.3|5
1638368340000|2021-12-01 14:19:00|9488.8|9478.8|9487.3|9477.3|9488.8|9478.8|9487|9477|12
1638368350000|2021-12-01 14:19:10|9487|9477|9486.5|9476.5|9487.3|9477.3|9486|9476|15
1638368360000|2021-12-01 14:19:20|9486|9476|9486.3|9476.3|9487|9477|9486|9476|9
1638368370000|2021-12-01 14:19:30|9486|9476|9485.3|9475.3|9486|9476|9485.3|9475.3|6
1638368380000|2021-12-01 14:19:40|9485.5|9475.5|9484.5|9474.5|9486|9476|9484|9474|12
1638368390000|2021-12-01 14:19:50|9484.3|9474.3|9491.8|9481.8|9491.8|9481.8|9484.3|9474.3|11
1638368400000|2021-12-01 14:20:00|9492.8|9482.8|9489.3|9479.3|9492.8|9482.8|9489.3|9479.3|20
1638368410000|2021-12-01 14:20:10|9489|9479|9487.3|9477.3|9489|9479|9487|9477|6
1638368420000|2021-12-01 14:20:20|9487|9477|9486.3|9476.3|9487|9477|9486|9476|8
1638368430000|2021-12-01 14:20:30|9486.5|9476.5|9486.3|9476.3|9486.5|9476.5|9486.3|9476.3|2
1638368440000|2021-12-01 14:20:40|9486.5|9476.5|9485.5|9475.5|9486.5|9476.5|9485.4|9475.4|4
1638368450000|2021-12-01 14:20:50|9485.8|9475.8|9484|9474|9485.8|9475.8|9484|9474|3
1638368460000|2021-12-01 14:21:00|9483.8|9473.8|9486.5|9476.5|9487|9477|9483.8|9473.8|10
1638368470000|2021-12-01 14:21:10|9486.3|9476.3|9486.5|9476.5|9486.5|9476.5|9486.3|9476.3|2
1638368480000|2021-12-01 14:21:20|9486.8|9476.8|9489.3|9479.3|9489.5|9479.5|9486.8|9476.8|5
1638368490000|2021-12-01 14:21:30|9489.5|9479.5|9489.5|9479.5|9490.3|9480.3|9489.3|9479.3|10
1638368500000|2021-12-01 14:21:40|9489.8|9479.8|9491.5|9481.5|9492|9482|9489.3|9479.3|15
1638368510000|2021-12-01 14:21:50|9492|9482|9490.8|9480.8|9492|9482|9490.5|9480.5|9
1638368520000|2021-12-01 14:22:00|9491|9481|9491|9481|9491|9481|9490.8|9480.8|3
1638368530000|2021-12-01 14:22:10|9490.8|9480.8|9491.3|9481.3|9491.3|9481.3|9490.8|9480.8|5
1638368540000|2021-12-01 14:22:20|9491|9481|9490.8|9480.8|9491.3|9481.3|9490.8|9480.8|4
1638368550000|2021-12-01 14:22:30|9489.5|9479.5|9490|9480|9490.8|9480.8|9489.5|9479.5|8
1638368560000|2021-12-01 14:22:40|9490.5|9480.5|9490.3|9480.3|9490.8|9480.8|9489.8|9479.8|7
1638368570000|2021-12-01 14:22:50|9490.5|9480.5|9490.8|9480.8|9490.8|9480.8|9490|9480|12
1638368580000|2021-12-01 14:23:00|9490.5|9480.5|9490.8|9480.8|9491|9481|9490|9480|11
1638368590000|2021-12-01 14:23:10|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490|9480|5
1638368600000|2021-12-01 14:23:20|9490.3|9480.3|9488.3|9478.3|9490.3|9480.3|9488.3|9478.3|11
1638368610000|2021-12-01 14:23:30|9487.8|9477.8|9488.8|9478.8|9488.8|9478.8|9487.5|9477.5|10
1638368630000|2021-12-01 14:23:50|9488.5|9478.5|9487.8|9477.8|9488.5|9478.5|9487.3|9477.3|12
1638368640000|2021-12-01 14:24:00|9488|9478|9490|9480|9490|9480|9487.8|9477.8|11
1638368650000|2021-12-01 14:24:10|9489.9|9479.9|9490.3|9480.3|9490.3|9480.3|9489.9|9479.9|3
1638368660000|2021-12-01 14:24:20|9490.5|9480.5|9491|9481|9491.3|9481.3|9490.5|9480.5|5
1638368670000|2021-12-01 14:24:30|9490.8|9480.8|9488|9478|9490.8|9480.8|9488|9478|7
1638368680000|2021-12-01 14:24:40|9487.8|9477.8|9485|9475|9487.8|9477.8|9485|9475|6
1638368690000|2021-12-01 14:24:50|9484.8|9474.8|9484.3|9474.3|9484.8|9474.8|9484.3|9474.3|5
1638368700000|2021-12-01 14:25:00|9484.5|9474.5|9486.5|9476.5|9486.8|9476.8|9484.5|9474.5|11
1638368710000|2021-12-01 14:25:10|9486.3|9476.3|9480|9470|9486.3|9476.3|9479.3|9469.3|14
1638368720000|2021-12-01 14:25:20|9479.8|9469.8|9478.3|9468.3|9480|9470|9478.3|9468.3|15
1638368730000|2021-12-01 14:25:30|9478.5|9468.5|9478.5|9468.5|9479.3|9469.3|9478|9468|12
1638368750000|2021-12-01 14:25:50|9479|9469|9480.3|9470.3|9480.3|9470.3|9479|9469|7
1638368760000|2021-12-01 14:26:00|9479.8|9469.8|9480|9470|9480|9470|9479|9469|9
1638368770000|2021-12-01 14:26:10|9481|9471|9478.5|9468.5|9481|9471|9478.5|9468.5|13
1638368780000|2021-12-01 14:26:20|9478.8|9468.8|9481.3|9471.3|9481.3|9471.3|9478.8|9468.8|14
1638368800000|2021-12-01 14:26:40|9482.3|9472.3|9482.5|9472.5|9482.5|9472.5|9482.3|9472.3|2
1638368810000|2021-12-01 14:26:50|9482.3|9472.3|9482|9472|9482.8|9472.8|9482|9472|8
1638368820000|2021-12-01 14:27:00|9482.3|9472.3|9481.8|9471.8|9482.3|9472.3|9481.8|9471.8|3
1638368830000|2021-12-01 14:27:10|9482|9472|9481.8|9471.8|9482|9472|9481.5|9471.5|4
1638368850000|2021-12-01 14:27:30|9482|9472|9481.8|9471.8|9482|9472|9481.8|9471.8|2
1638368860000|2021-12-01 14:27:40|9482|9472|9482.8|9472.8|9482.8|9472.8|9482|9472|6
1638368880000|2021-12-01 14:28:00|9482.5|9472.5|9482.8|9472.8|9486|9476|9482.5|9472.5|12
1638368890000|2021-12-01 14:28:10|9482.5|9472.5|9483|9473|9483|9473|9482.3|9472.3|5
1638368900000|2021-12-01 14:28:20|9482.8|9472.8|9484.8|9474.8|9485|9475|9482.8|9472.8|6
1638368910000|2021-12-01 14:28:30|9484.5|9474.5|9483.3|9473.3|9484.5|9474.5|9483.3|9473.3|3
1638368920000|2021-12-01 14:28:40|9484.3|9474.3|9483.8|9473.8|9485.8|9475.8|9483.8|9473.8|6
1638368930000|2021-12-01 14:28:50|9483.3|9473.3|9485.8|9475.8|9485.8|9475.8|9483.3|9473.3|7
1638368940000|2021-12-01 14:29:00|9485.5|9475.5|9484.3|9474.3|9485.8|9475.8|9484.3|9474.3|9
1638368970000|2021-12-01 14:29:30|9483.8|9473.8|9481.8|9471.8|9483.8|9473.8|9481.3|9471.3|4
1638368980000|2021-12-01 14:29:40|9481.5|9471.5|9482|9472|9482|9472|9481.3|9471.3|4
1638368990000|2021-12-01 14:29:50|9481.5|9471.5|9478.5|9468.5|9481.8|9471.8|9478.3|9468.3|22
1638369000000|2021-12-01 14:30:00|9478.3|9468.3|9483.3|9473.3|9483.8|9473.8|9478|9468|24
1638369010000|2021-12-01 14:30:10|9483|9473|9476.5|9466.5|9483|9473|9476.5|9466.5|17
1638369020000|2021-12-01 14:30:20|9477.3|9467.3|9477.3|9467.3|9477.8|9467.8|9475.8|9465.8|15
1638369030000|2021-12-01 14:30:30|9477.5|9467.5|9478|9468|9478.5|9468.5|9476.8|9466.8|15
1638369040000|2021-12-01 14:30:40|9478.3|9468.3|9476|9466|9478.3|9468.3|9476|9466|13
1638369050000|2021-12-01 14:30:50|9476.3|9466.3|9475.3|9465.3|9477.8|9467.8|9474.3|9464.3|17
1638369060000|2021-12-01 14:31:00|9475.5|9465.5|9473|9463|9475.5|9465.5|9472|9462|23
1638369070000|2021-12-01 14:31:10|9472.5|9462.5|9476.3|9466.3|9476.4|9466.4|9471.5|9461.5|15
1638369080000|2021-12-01 14:31:20|9476.8|9466.8|9476.8|9466.8|9477.5|9467.5|9476.8|9466.8|11
1638369090000|2021-12-01 14:31:30|9476.3|9466.3|9476|9466|9476.3|9466.3|9475.3|9465.3|10
1638369100000|2021-12-01 14:31:40|9476.3|9466.3|9476|9466|9476.3|9466.3|9475.8|9465.8|4
1638369110000|2021-12-01 14:31:50|9475.8|9465.8|9472.3|9462.3|9475.8|9465.8|9471.8|9461.8|12
1638369120000|2021-12-01 14:32:00|9472.5|9462.5|9477|9467|9477.1|9467.1|9471.8|9461.8|18
1638369130000|2021-12-01 14:32:10|9476.8|9466.8|9476.8|9466.8|9477.8|9467.8|9476.3|9466.3|17
1638369140000|2021-12-01 14:32:20|9476.5|9466.5|9475.8|9465.8|9476.5|9466.5|9475.8|9465.8|8
1638369160000|2021-12-01 14:32:40|9475.5|9465.5|9475.5|9465.5|9476|9466|9475.5|9465.5|5
1638369170000|2021-12-01 14:32:50|9475.3|9465.3|9476|9466|9476.5|9466.5|9475|9465|6
1638369180000|2021-12-01 14:33:00|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|1
1638369190000|2021-12-01 14:33:10|9476|9466|9476|9466|9478.3|9468.3|9476|9466|10
1638369200000|2021-12-01 14:33:20|9475.8|9465.8|9473|9463|9476.5|9466.5|9472.8|9462.8|16
1638369210000|2021-12-01 14:33:30|9472.8|9462.8|9474|9464|9474|9464|9471.8|9461.8|11
1638369220000|2021-12-01 14:33:40|9478.3|9468.3|9477.3|9467.3|9478.5|9468.5|9477.3|9467.3|18
1638369230000|2021-12-01 14:33:50|9477.5|9467.5|9476.3|9466.3|9478.3|9468.3|9476.3|9466.3|14
1638369240000|2021-12-01 14:34:00|9476|9466|9476|9466|9476.5|9466.5|9475.8|9465.8|5
1638369250000|2021-12-01 14:34:10|9475.8|9465.8|9477|9467|9477|9467|9474.3|9464.3|9
1638369260000|2021-12-01 14:34:20|9477.5|9467.5|9479.5|9469.5|9481.3|9471.3|9477|9467|19
1638369270000|2021-12-01 14:34:30|9479.8|9469.8|9477.3|9467.3|9480|9470|9476.8|9466.8|18
1638369280000|2021-12-01 14:34:40|9477|9467|9476.5|9466.5|9477|9467|9475.3|9465.3|9
1638369290000|2021-12-01 14:34:50|9477|9467|9473.8|9463.8|9477|9467|9473.8|9463.8|13
1638369300000|2021-12-01 14:35:00|9473.3|9463.3|9467.8|9457.8|9473.3|9463.3|9467.5|9457.5|19
1638369310000|2021-12-01 14:35:10|9468.5|9458.5|9471|9461|9471|9461|9468.5|9458.5|13
1638369320000|2021-12-01 14:35:20|9470.8|9460.8|9467.8|9457.8|9470.8|9460.8|9467.8|9457.8|8
1638369330000|2021-12-01 14:35:30|9466.8|9456.8|9467|9457|9467|9457|9466.5|9456.5|5
1638369340000|2021-12-01 14:35:40|9465.5|9455.5|9466.8|9456.8|9467.3|9457.3|9465.5|9455.5|10
1638369350000|2021-12-01 14:35:50|9466.5|9456.5|9466.8|9456.8|9466.8|9456.8|9465.8|9455.8|8
1638369360000|2021-12-01 14:36:00|9466.5|9456.5|9467.3|9457.3|9468.5|9458.5|9466.3|9456.3|10
1638369370000|2021-12-01 14:36:10|9467.5|9457.5|9472.8|9462.8|9472.8|9462.8|9467.5|9457.5|12
1638369380000|2021-12-01 14:36:20|9472.5|9462.5|9472.8|9462.8|9472.8|9462.8|9471.8|9461.8|12
1638369390000|2021-12-01 14:36:30|9472.3|9462.3|9475.3|9465.3|9475.8|9465.8|9472.3|9462.3|20
1638369400000|2021-12-01 14:36:40|9475.5|9465.5|9474.3|9464.3|9475.8|9465.8|9474.3|9464.3|10
1638369410000|2021-12-01 14:36:50|9474.5|9464.5|9474.3|9464.3|9474.8|9464.8|9474.3|9464.3|9
1638369420000|2021-12-01 14:37:00|9473.8|9463.8|9472.5|9462.5|9473.8|9463.8|9472|9462|9
1638369430000|2021-12-01 14:37:10|9472.8|9462.8|9475|9465|9475.3|9465.3|9472.8|9462.8|7
1638369440000|2021-12-01 14:37:20|9477.3|9467.3|9481.5|9471.5|9481.5|9471.5|9477.3|9467.3|23
1638369450000|2021-12-01 14:37:30|9483.5|9473.5|9482.3|9472.3|9485|9475|9482|9472|25
1638369460000|2021-12-01 14:37:40|9482.5|9472.5|9480|9470|9482.8|9472.8|9480|9470|13
1638369470000|2021-12-01 14:37:50|9480.3|9470.3|9478.3|9468.3|9480.3|9470.3|9475.8|9465.8|14
1638369480000|2021-12-01 14:38:00|9478.5|9468.5|9479|9469|9481.8|9471.8|9478.5|9468.5|21
1638369490000|2021-12-01 14:38:10|9479.3|9469.3|9480.5|9470.5|9481.3|9471.3|9479.3|9469.3|8
1638369500000|2021-12-01 14:38:20|9480.3|9470.3|9484.8|9474.8|9484.8|9474.8|9478.8|9468.8|21
1638369510000|2021-12-01 14:38:30|9484|9474|9487|9477|9489.5|9479.5|9484|9474|24
1638369520000|2021-12-01 14:38:40|9486.3|9476.3|9488.3|9478.3|9488.3|9478.3|9485.8|9475.8|18
1638369530000|2021-12-01 14:38:50|9488|9478|9491|9481|9491|9481|9487.8|9477.8|10
1638369540000|2021-12-01 14:39:00|9492|9482|9489.3|9479.3|9493|9483|9489|9479|25
1638369550000|2021-12-01 14:39:10|9489|9479|9491.5|9481.5|9492.8|9482.8|9489|9479|19
1638369560000|2021-12-01 14:39:20|9491.8|9481.8|9493.5|9483.5|9495.3|9485.3|9491.5|9481.5|18
1638369570000|2021-12-01 14:39:30|9494.5|9484.5|9494.3|9484.3|9495.5|9485.5|9492.8|9482.8|14
1638369580000|2021-12-01 14:39:40|9494.5|9484.5|9493.5|9483.5|9495|9485|9493|9483|20
1638369590000|2021-12-01 14:39:50|9493.3|9483.3|9493.8|9483.8|9494.3|9484.3|9493|9483|20
1638369600000|2021-12-01 14:40:00|9494|9484|9492|9482|9494.3|9484.3|9491.5|9481.5|19
1638369610000|2021-12-01 14:40:10|9492.3|9482.3|9491|9481|9492.3|9482.3|9491|9481|6
1638369630000|2021-12-01 14:40:30|9491.3|9481.3|9495|9485|9495.3|9485.3|9491.3|9481.3|12
1638369640000|2021-12-01 14:40:40|9495.3|9485.3|9492|9482|9495.3|9485.3|9492|9482|14
1638369650000|2021-12-01 14:40:50|9491.5|9481.5|9491|9481|9491.5|9481.5|9491|9481|2
1638369660000|2021-12-01 14:41:00|9491.3|9481.3|9492.5|9482.5|9492.8|9482.8|9490.5|9480.5|9
1638369670000|2021-12-01 14:41:10|9492.8|9482.8|9491|9481|9493|9483|9491|9481|9
1638369680000|2021-12-01 14:41:20|9491.8|9481.8|9491|9481|9491.8|9481.8|9491|9481|2
1638369690000|2021-12-01 14:41:30|9492|9482|9492|9482|9492|9482|9492|9482|1
1638369700000|2021-12-01 14:41:40|9491.8|9481.8|9491|9481|9491.8|9481.8|9490.8|9480.8|5
1638369710000|2021-12-01 14:41:50|9492|9482|9489|9479|9492|9482|9489|9479|5
1638369720000|2021-12-01 14:42:00|9489.5|9479.5|9486.5|9476.5|9489.5|9479.5|9486.5|9476.5|15
1638369730000|2021-12-01 14:42:10|9486.3|9476.3|9485.5|9475.5|9487.3|9477.3|9485.5|9475.5|9
1638369740000|2021-12-01 14:42:20|9485.8|9475.8|9481.3|9471.3|9485.8|9475.8|9481.3|9471.3|18
1638369750000|2021-12-01 14:42:30|9481.5|9471.5|9481.8|9471.8|9481.8|9471.8|9481.5|9471.5|2
1638369760000|2021-12-01 14:42:40|9482|9472|9482|9472|9482|9472|9482|9472|1
1638369770000|2021-12-01 14:42:50|9482.5|9472.5|9484|9474|9484|9474|9482|9472|6
1638369780000|2021-12-01 14:43:00|9483.8|9473.8|9483|9473|9483.8|9473.8|9483|9473|6
1638369790000|2021-12-01 14:43:10|9482.5|9472.5|9478|9468|9482.5|9472.5|9477.8|9467.8|13
1638369800000|2021-12-01 14:43:20|9477.5|9467.5|9478|9468|9478|9468|9476.8|9466.8|10
1638369810000|2021-12-01 14:43:30|9477.5|9467.5|9477.5|9467.5|9477.8|9467.8|9477.3|9467.3|5
1638369820000|2021-12-01 14:43:40|9477.3|9467.3|9475.3|9465.3|9477.3|9467.3|9475.3|9465.3|16
1638369830000|2021-12-01 14:43:50|9475.5|9465.5|9478|9468|9478|9468|9475.5|9465.5|8
1638369840000|2021-12-01 14:44:00|9477.8|9467.8|9476.8|9466.8|9478|9468|9476.8|9466.8|7
1638369850000|2021-12-01 14:44:10|9476.5|9466.5|9478|9468|9478|9468|9475.8|9465.8|8
1638369860000|2021-12-01 14:44:20|9477.8|9467.8|9477.5|9467.5|9478|9468|9477.5|9467.5|6
1638369870000|2021-12-01 14:44:30|9477.3|9467.3|9477.8|9467.8|9477.8|9467.8|9477.3|9467.3|4
1638369880000|2021-12-01 14:44:40|9477.5|9467.5|9477|9467|9478.3|9468.3|9477|9467|13
1638369890000|2021-12-01 14:44:50|9476.5|9466.5|9476.3|9466.3|9476.5|9466.5|9476.3|9466.3|4
1638369900000|2021-12-01 14:45:00|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476|9466|5
1638369910000|2021-12-01 14:45:10|9476.8|9466.8|9474.5|9464.5|9476.8|9466.8|9474.5|9464.5|10
1638369920000|2021-12-01 14:45:20|9474|9464|9476.3|9466.3|9476.3|9466.3|9474|9464|5
1638369930000|2021-12-01 14:45:30|9476|9466|9481|9471|9481|9471|9476|9466|12
1638369940000|2021-12-01 14:45:40|9480.8|9470.8|9476.8|9466.8|9480.8|9470.8|9476.8|9466.8|9
1638369950000|2021-12-01 14:45:50|9476.3|9466.3|9476|9466|9476.8|9466.8|9476|9466|5
1638369960000|2021-12-01 14:46:00|9475.8|9465.8|9480|9470|9480|9470|9475.8|9465.8|11
1638369970000|2021-12-01 14:46:10|9479.8|9469.8|9476.5|9466.5|9480.5|9470.5|9476.5|9466.5|16
1638369980000|2021-12-01 14:46:20|9476.8|9466.8|9476.5|9466.5|9476.8|9466.8|9476.5|9466.5|2
1638369990000|2021-12-01 14:46:30|9476.3|9466.3|9472.5|9462.5|9476.3|9466.3|9471|9461|11
1638370000000|2021-12-01 14:46:40|9471.8|9461.8|9470|9460|9472|9462|9470|9460|8
1638370010000|2021-12-01 14:46:50|9470.3|9460.3|9470|9460|9470.8|9460.8|9469.3|9459.3|11
1638370020000|2021-12-01 14:47:00|9470.5|9460.5|9468.8|9458.8|9471|9461|9466.8|9456.8|18
1638370030000|2021-12-01 14:47:10|9467.5|9457.5|9467.3|9457.3|9473.3|9463.3|9467|9457|19
1638370040000|2021-12-01 14:47:20|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9464|9454|15
1638370050000|2021-12-01 14:47:30|9465.8|9455.8|9462.8|9452.8|9466|9456|9462.8|9452.8|16
1638370060000|2021-12-01 14:47:40|9462.3|9452.3|9461|9451|9463.5|9453.5|9461|9451|10
1638370070000|2021-12-01 14:47:50|9461.8|9451.8|9457.5|9447.5|9461.8|9451.8|9457.3|9447.3|23
1638370080000|2021-12-01 14:48:00|9458.3|9448.3|9455.8|9445.8|9458.5|9448.5|9455.8|9445.8|21
1638370090000|2021-12-01 14:48:10|9456|9446|9456.8|9446.8|9457.5|9447.5|9453.3|9443.3|18
1638370100000|2021-12-01 14:48:20|9456.3|9446.3|9456.5|9446.5|9457.8|9447.8|9455.8|9445.8|15
1638370110000|2021-12-01 14:48:30|9456.3|9446.3|9457|9447|9457.8|9447.8|9456|9446|11
1638370120000|2021-12-01 14:48:40|9456.3|9446.3|9456.3|9446.3|9457|9447|9455.8|9445.8|10
1638370130000|2021-12-01 14:48:50|9456.8|9446.8|9457|9447|9457.8|9447.8|9455.8|9445.8|19
1638370140000|2021-12-01 14:49:00|9457.8|9447.8|9457|9447|9459.3|9449.3|9456.8|9446.8|13
1638370150000|2021-12-01 14:49:10|9456.8|9446.8|9458.3|9448.3|9459|9449|9456.5|9446.5|17
1638370160000|2021-12-01 14:49:20|9458.5|9448.5|9458.5|9448.5|9459|9449|9458.5|9448.5|5
1638370170000|2021-12-01 14:49:30|9458.8|9448.8|9456.8|9446.8|9458.8|9448.8|9456.8|9446.8|12
1638370180000|2021-12-01 14:49:40|9456.5|9446.5|9455.3|9445.3|9456.8|9446.8|9455.3|9445.3|11
1638370190000|2021-12-01 14:49:50|9454.8|9444.8|9456.3|9446.3|9457.5|9447.5|9453.5|9443.5|12
1638370200000|2021-12-01 14:50:00|9456|9446|9454.8|9444.8|9456|9446|9453.3|9443.3|13
1638370210000|2021-12-01 14:50:10|9454.5|9444.5|9455.3|9445.3|9456|9446|9454.5|9444.5|9
1638370220000|2021-12-01 14:50:20|9454.8|9444.8|9455.3|9445.3|9455.3|9445.3|9453.8|9443.8|15
1638370230000|2021-12-01 14:50:30|9455.5|9445.5|9455.3|9445.3|9455.5|9445.5|9455|9445|3
1638370240000|2021-12-01 14:50:40|9455.5|9445.5|9456.8|9446.8|9456.8|9446.8|9455.5|9445.5|8
1638370250000|2021-12-01 14:50:50|9456.5|9446.5|9455.3|9445.3|9457|9447|9455.3|9445.3|8
1638370260000|2021-12-01 14:51:00|9454.8|9444.8|9459|9449|9459.3|9449.3|9454|9444|8
1638370270000|2021-12-01 14:51:10|9459.3|9449.3|9460.8|9450.8|9462|9452|9459|9449|15
1638370280000|2021-12-01 14:51:20|9460.5|9450.5|9458.3|9448.3|9460.5|9450.5|9458.3|9448.3|2
1638370290000|2021-12-01 14:51:30|9459|9449|9460.3|9450.3|9460.3|9450.3|9458.3|9448.3|10
1638370300000|2021-12-01 14:51:40|9459.8|9449.8|9461.5|9451.5|9461.8|9451.8|9459.8|9449.8|6
1638370310000|2021-12-01 14:51:50|9461|9451|9459.5|9449.5|9461.8|9451.8|9459.5|9449.5|5
1638370320000|2021-12-01 14:52:00|9458.8|9448.8|9459.5|9449.5|9462|9452|9458.5|9448.5|13
1638370330000|2021-12-01 14:52:10|9459.3|9449.3|9458|9448|9459.3|9449.3|9458|9448|10
1638370340000|2021-12-01 14:52:20|9458.8|9448.8|9459.5|9449.5|9459.5|9449.5|9458.8|9448.8|5
1638370350000|2021-12-01 14:52:30|9458.8|9448.8|9461.5|9451.5|9461.5|9451.5|9458.8|9448.8|10
1638370360000|2021-12-01 14:52:40|9461.3|9451.3|9458.8|9448.8|9461.3|9451.3|9458.8|9448.8|11
1638370370000|2021-12-01 14:52:50|9458.5|9448.5|9457.3|9447.3|9458.5|9448.5|9456.8|9446.8|7
1638370380000|2021-12-01 14:53:00|9457.8|9447.8|9456|9446|9458|9448|9456|9446|8
1638370390000|2021-12-01 14:53:10|9456.3|9446.3|9458.3|9448.3|9458.3|9448.3|9456.3|9446.3|5
1638370400000|2021-12-01 14:53:20|9458.5|9448.5|9458|9448|9458.8|9448.8|9457.8|9447.8|11
1638370410000|2021-12-01 14:53:30|9458.3|9448.3|9458.5|9448.5|9459.5|9449.5|9458.3|9448.3|5
1638370420000|2021-12-01 14:53:40|9458.3|9448.3|9459.8|9449.8|9461.5|9451.5|9458.3|9448.3|23
1638370430000|2021-12-01 14:53:50|9459.5|9449.5|9457.8|9447.8|9460|9450|9457.8|9447.8|13
1638370440000|2021-12-01 14:54:00|9457|9447|9458.8|9448.8|9458.8|9448.8|9456.5|9446.5|19
1638370450000|2021-12-01 14:54:10|9458.5|9448.5|9456.8|9446.8|9459|9449|9456.5|9446.5|14
1638370460000|2021-12-01 14:54:20|9456.5|9446.5|9456|9446|9456.8|9446.8|9456|9446|7
1638370470000|2021-12-01 14:54:30|9455.3|9445.3|9454.8|9444.8|9455.3|9445.3|9454.3|9444.3|6
1638370480000|2021-12-01 14:54:40|9455|9445|9458.3|9448.3|9458.8|9448.8|9455|9445|11
1638370490000|2021-12-01 14:54:50|9458.5|9448.5|9455.5|9445.5|9459|9449|9455|9445|19
1638370500000|2021-12-01 14:55:00|9455.3|9445.3|9455|9445|9456.5|9446.5|9454.3|9444.3|7
1638370510000|2021-12-01 14:55:10|9454.5|9444.5|9454.3|9444.3|9454.5|9444.5|9454|9444|6
1638370520000|2021-12-01 14:55:20|9454.8|9444.8|9456.8|9446.8|9456.8|9446.8|9454.3|9444.3|4
1638370530000|2021-12-01 14:55:30|9456.3|9446.3|9456.3|9446.3|9456.8|9446.8|9456|9446|5
1638370540000|2021-12-01 14:55:40|9456.8|9446.8|9459.5|9449.5|9462|9452|9456.8|9446.8|20
1638370550000|2021-12-01 14:55:50|9458.8|9448.8|9459.4|9449.4|9461|9451|9458.5|9448.5|15
1638370560000|2021-12-01 14:56:00|9459.8|9449.8|9459.3|9449.3|9460|9450|9459|9449|16
1638370570000|2021-12-01 14:56:10|9459.5|9449.5|9459.3|9449.3|9459.5|9449.5|9457.5|9447.5|8
1638370580000|2021-12-01 14:56:20|9459|9449|9459.5|9449.5|9459.5|9449.5|9457|9447|20
1638370590000|2021-12-01 14:56:30|9459.8|9449.8|9462.8|9452.8|9464.3|9454.3|9459.8|9449.8|19
1638370600000|2021-12-01 14:56:40|9464|9454|9464|9454|9464.3|9454.3|9463.3|9453.3|8
1638370610000|2021-12-01 14:56:50|9464.3|9454.3|9466|9456|9466.8|9456.8|9464.3|9454.3|24
1638370620000|2021-12-01 14:57:00|9466.5|9456.5|9466.3|9456.3|9466.8|9456.8|9465.8|9455.8|17
1638370630000|2021-12-01 14:57:10|9466|9456|9468.3|9458.3|9470.8|9460.8|9466|9456|20
1638370640000|2021-12-01 14:57:20|9468|9458|9470.3|9460.3|9470.3|9460.3|9468|9458|9
1638370650000|2021-12-01 14:57:30|9470.5|9460.5|9465.8|9455.8|9470.5|9460.5|9465.3|9455.3|21
1638370660000|2021-12-01 14:57:40|9466|9456|9465.5|9455.5|9466.5|9456.5|9464.5|9454.5|14
1638370670000|2021-12-01 14:57:50|9465.8|9455.8|9466.3|9456.3|9466.5|9456.5|9465.3|9455.3|7
1638370680000|2021-12-01 14:58:00|9466|9456|9463.3|9453.3|9466|9456|9462.5|9452.5|8
1638370690000|2021-12-01 14:58:10|9462.8|9452.8|9466.8|9456.8|9466.8|9456.8|9462.8|9452.8|15
1638370700000|2021-12-01 14:58:20|9467|9457|9467.8|9457.8|9469.3|9459.3|9467|9457|16
1638370710000|2021-12-01 14:58:30|9468|9458|9469.3|9459.3|9469.3|9459.3|9468|9458|9
1638370720000|2021-12-01 14:58:40|9469|9459|9467.8|9457.8|9469|9459|9467.8|9457.8|5
1638370730000|2021-12-01 14:58:50|9467.5|9457.5|9467.3|9457.3|9467.5|9457.5|9467|9457|6
1638370740000|2021-12-01 14:59:00|9468|9458|9469.3|9459.3|9469.3|9459.3|9468|9458|3
1638370750000|2021-12-01 14:59:10|9469.8|9459.8|9469.3|9459.3|9471.3|9461.3|9469.3|9459.3|9
1638370760000|2021-12-01 14:59:20|9468.8|9458.8|9469.3|9459.3|9469.3|9459.3|9468.8|9458.8|3
1638370770000|2021-12-01 14:59:30|9469|9459|9468.8|9458.8|9469|9459|9468.8|9458.8|2
1638370780000|2021-12-01 14:59:40|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1638370790000|2021-12-01 14:59:50|9468.8|9458.8|9468.5|9458.5|9468.8|9458.8|9468.5|9458.5|2
1638370800000|2021-12-01 15:00:00|9468.8|9458.8|9467.8|9457.8|9468.8|9458.8|9467.8|9457.8|3
1638370810000|2021-12-01 15:00:10|9468|9458|9467.8|9457.8|9470|9460|9467.3|9457.3|8
1638370820000|2021-12-01 15:00:20|9467.5|9457.5|9463.5|9453.5|9468|9458|9463.5|9453.5|20
1638370830000|2021-12-01 15:00:30|9462.5|9452.5|9463.8|9453.8|9464.4|9454.4|9461.5|9451.5|23
1638370840000|2021-12-01 15:00:40|9463.3|9453.3|9462.8|9452.8|9463.5|9453.5|9461.8|9451.8|10
1638370850000|2021-12-01 15:00:50|9462.5|9452.5|9463.5|9453.5|9464.3|9454.3|9462.5|9452.5|9
1638370860000|2021-12-01 15:01:00|9463.3|9453.3|9461.5|9451.5|9463.3|9453.3|9460|9450|13
1638370870000|2021-12-01 15:01:10|9461|9451|9460.8|9450.8|9463.8|9453.8|9460.8|9450.8|24
1638370880000|2021-12-01 15:01:20|9461|9451|9466|9456|9466.5|9456.5|9460.8|9450.8|15
1638370890000|2021-12-01 15:01:30|9465.8|9455.8|9471.1|9461.1|9471.8|9461.8|9465.8|9455.8|22
1638370900000|2021-12-01 15:01:40|9472.1|9462.1|9477|9467|9478.5|9468.5|9471.5|9461.5|27
1638370910000|2021-12-01 15:01:50|9477.3|9467.3|9480.3|9470.3|9481|9471|9477.3|9467.3|25
1638370920000|2021-12-01 15:02:00|9479.8|9469.8|9479.3|9469.3|9481.5|9471.5|9479|9469|18
1638370930000|2021-12-01 15:02:10|9479.5|9469.5|9483|9473|9483|9473|9479.5|9469.5|24
1638370940000|2021-12-01 15:02:20|9483.3|9473.3|9483.8|9473.8|9484|9474|9482.3|9472.3|13
1638370950000|2021-12-01 15:02:30|9482.3|9472.3|9482.8|9472.8|9483.5|9473.5|9482.3|9472.3|13
1638370960000|2021-12-01 15:02:40|9482.3|9472.3|9483|9473|9484|9474|9481.5|9471.5|21
1638370970000|2021-12-01 15:02:50|9484.3|9474.3|9480|9470|9484.3|9474.3|9479|9469|23
1638370980000|2021-12-01 15:03:00|9480.5|9470.5|9479|9469|9483.5|9473.5|9479|9469|22
1638370990000|2021-12-01 15:03:10|9482.3|9472.3|9482.8|9472.8|9482.8|9472.8|9482.1|9472.1|9
1638371000000|2021-12-01 15:03:20|9483|9473|9484|9474|9485|9475|9483|9473|15
1638371010000|2021-12-01 15:03:30|9484.3|9474.3|9484.3|9474.3|9484.5|9474.5|9483.5|9473.5|11
1638371020000|2021-12-01 15:03:40|9483.8|9473.8|9483.8|9473.8|9484.3|9474.3|9483.5|9473.5|15
1638371030000|2021-12-01 15:03:50|9484|9474|9483.8|9473.8|9484|9474|9483.8|9473.8|12
1638371040000|2021-12-01 15:04:00|9483.5|9473.5|9485.8|9475.8|9486.5|9476.5|9483.5|9473.5|13
1638371050000|2021-12-01 15:04:10|9486|9476|9486.3|9476.3|9486.5|9476.5|9485.8|9475.8|9
1638371060000|2021-12-01 15:04:20|9486|9476|9484.3|9474.3|9486|9476|9484.3|9474.3|5
1638371070000|2021-12-01 15:04:30|9484.1|9474.1|9486|9476|9486.5|9476.5|9484.1|9474.1|12
1638371080000|2021-12-01 15:04:40|9485.8|9475.8|9486.3|9476.3|9486.3|9476.3|9485.8|9475.8|9
1638371090000|2021-12-01 15:04:50|9486|9476|9485.8|9475.8|9486.3|9476.3|9485.3|9475.3|11
1638371100000|2021-12-01 15:05:00|9486.5|9476.5|9486.8|9476.8|9488.3|9478.3|9486.5|9476.5|12
1638371110000|2021-12-01 15:05:10|9487|9477|9487.8|9477.8|9488.8|9478.8|9486.8|9476.8|19
1638371120000|2021-12-01 15:05:20|9488.5|9478.5|9487|9477|9488.5|9478.5|9486.3|9476.3|13
1638371130000|2021-12-01 15:05:30|9486.8|9476.8|9491.8|9481.8|9492.5|9482.5|9486.8|9476.8|22
1638371140000|2021-12-01 15:05:40|9491.3|9481.3|9488.3|9478.3|9491.3|9481.3|9488.3|9478.3|18
1638371150000|2021-12-01 15:05:50|9488|9478|9487.5|9477.5|9489|9479|9487|9477|19
1638371160000|2021-12-01 15:06:00|9488|9478|9485.5|9475.5|9488|9478|9485.5|9475.5|14
1638371170000|2021-12-01 15:06:10|9485.3|9475.3|9488|9478|9488|9478|9485.3|9475.3|10
1638371180000|2021-12-01 15:06:20|9488.5|9478.5|9487.3|9477.3|9489.5|9479.5|9487|9477|19
1638371190000|2021-12-01 15:06:30|9487.8|9477.8|9486.3|9476.3|9488|9478|9486|9476|11
1638371200000|2021-12-01 15:06:40|9486|9476|9488.3|9478.3|9488.3|9478.3|9485.8|9475.8|9
1638371210000|2021-12-01 15:06:50|9488|9478|9485.8|9475.8|9488.3|9478.3|9485.8|9475.8|16
1638371220000|2021-12-01 15:07:00|9486.5|9476.5|9486.3|9476.3|9487.3|9477.3|9486.3|9476.3|7
1638371230000|2021-12-01 15:07:10|9486|9476|9491|9481|9492.5|9482.5|9486|9476|18
1638371240000|2021-12-01 15:07:20|9491.3|9481.3|9491.5|9481.5|9492|9482|9490.8|9480.8|13
1638371250000|2021-12-01 15:07:30|9491.3|9481.3|9491.3|9481.3|9492|9482|9491|9481|15
1638371260000|2021-12-01 15:07:40|9491.5|9481.5|9490.9|9480.9|9491.5|9481.5|9489.5|9479.5|13
1638371270000|2021-12-01 15:07:50|9491.3|9481.3|9493|9483|9493|9483|9491.3|9481.3|15
1638371280000|2021-12-01 15:08:00|9492|9482|9494.3|9484.3|9494.3|9484.3|9491.8|9481.8|8
1638371290000|2021-12-01 15:08:10|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1638371300000|2021-12-01 15:08:20|9496|9486|9495|9485|9496|9486|9495|9485|8
1638371310000|2021-12-01 15:08:30|9495.3|9485.3|9495.8|9485.8|9495.8|9485.8|9495|9485|6
1638371330000|2021-12-01 15:08:50|9496|9486|9495.8|9485.8|9496.3|9486.3|9495.8|9485.8|4
1638371340000|2021-12-01 15:09:00|9496|9486|9496.3|9486.3|9496.3|9486.3|9495.5|9485.5|5
1638371350000|2021-12-01 15:09:10|9496.5|9486.5|9499.8|9489.8|9499.8|9489.8|9496.5|9486.5|9
1638371360000|2021-12-01 15:09:20|9500|9490|9500|9490|9500.1|9490.1|9498.8|9488.8|7
1638371370000|2021-12-01 15:09:30|9500.3|9490.3|9500.8|9490.8|9500.8|9490.8|9500.3|9490.3|2
1638371380000|2021-12-01 15:09:40|9501.3|9491.3|9501|9491|9501.5|9491.5|9501|9491|5
1638371390000|2021-12-01 15:09:50|9500.8|9490.8|9501.3|9491.3|9501.5|9491.5|9500.8|9490.8|5
1638371400000|2021-12-01 15:10:00|9501|9491|9503.8|9493.8|9503.8|9493.8|9501|9491|14
1638371410000|2021-12-01 15:10:10|9504|9494|9506.8|9496.8|9507.3|9497.3|9502.8|9492.8|14
1638371420000|2021-12-01 15:10:20|9507|9497|9508.8|9498.8|9509|9499|9506.8|9496.8|6
1638371430000|2021-12-01 15:10:30|9509|9499|9508.5|9498.5|9509|9499|9508.5|9498.5|3
1638371440000|2021-12-01 15:10:40|9508.8|9498.8|9508.8|9498.8|9509.5|9499.5|9508.5|9498.5|10
1638371450000|2021-12-01 15:10:50|9508.3|9498.3|9508.5|9498.5|9508.8|9498.8|9507.5|9497.5|6
1638371460000|2021-12-01 15:11:00|9508|9498|9508.5|9498.5|9508.5|9498.5|9507|9497|5
1638371470000|2021-12-01 15:11:10|9508.8|9498.8|9508.3|9498.3|9508.8|9498.8|9507.3|9497.3|9
1638371480000|2021-12-01 15:11:20|9507.3|9497.3|9510|9500|9510|9500|9507.3|9497.3|9
1638371490000|2021-12-01 15:11:30|9509.8|9499.8|9509.5|9499.5|9509.8|9499.8|9509.3|9499.3|5
1638371500000|2021-12-01 15:11:40|9509.3|9499.3|9509|9499|9511|9501|9509|9499|9
1638371510000|2021-12-01 15:11:50|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508|9498|4
1638371520000|2021-12-01 15:12:00|9508.3|9498.3|9508.8|9498.8|9508.8|9498.8|9507.3|9497.3|8
1638371530000|2021-12-01 15:12:10|9508.5|9498.5|9510|9500|9510.3|9500.3|9507.3|9497.3|14
1638371540000|2021-12-01 15:12:20|9509.5|9499.5|9508.5|9498.5|9509.5|9499.5|9508.3|9498.3|5
1638371550000|2021-12-01 15:12:30|9507.8|9497.8|9508.5|9498.5|9508.5|9498.5|9507.8|9497.8|5
1638371560000|2021-12-01 15:12:40|9507.5|9497.5|9508.8|9498.8|9508.8|9498.8|9507.5|9497.5|9
1638371570000|2021-12-01 15:12:50|9507.8|9497.8|9508|9498|9509|9499|9507.8|9497.8|8
1638371580000|2021-12-01 15:13:00|9507.8|9497.8|9506.3|9496.3|9508.5|9498.5|9506.3|9496.3|14
1638371590000|2021-12-01 15:13:10|9507.3|9497.3|9506.5|9496.5|9507.5|9497.5|9505.8|9495.8|9
1638371600000|2021-12-01 15:13:20|9506.3|9496.3|9505.8|9495.8|9506.5|9496.5|9505.5|9495.5|11
1638371610000|2021-12-01 15:13:30|9505.5|9495.5|9504.8|9494.8|9505.8|9495.8|9504.8|9494.8|13
1638371620000|2021-12-01 15:13:40|9502.8|9492.8|9505.3|9495.3|9505.3|9495.3|9501|9491|16
1638371630000|2021-12-01 15:13:50|9505|9495|9507|9497|9507|9497|9503|9493|21
1638371640000|2021-12-01 15:14:00|9506.8|9496.8|9509.8|9499.8|9510.5|9500.5|9506.3|9496.3|15
1638371650000|2021-12-01 15:14:10|9509.5|9499.5|9509|9499|9510|9500|9508.5|9498.5|10
1638371660000|2021-12-01 15:14:20|9508.8|9498.8|9508.5|9498.5|9508.8|9498.8|9507.9|9497.9|6
1638371670000|2021-12-01 15:14:30|9509.3|9499.3|9508.8|9498.8|9510|9500|9508|9498|14
1638371680000|2021-12-01 15:14:40|9508.5|9498.5|9506.8|9496.8|9508.5|9498.5|9506.8|9496.8|8
1638371690000|2021-12-01 15:14:50|9507.3|9497.3|9509.5|9499.5|9509.8|9499.8|9506.8|9496.8|13
1638371700000|2021-12-01 15:15:00|9509.8|9499.8|9511|9501|9512|9502|9509.5|9499.5|16
1638371710000|2021-12-01 15:15:10|9510|9500|9511.5|9501.5|9511.5|9501.5|9510|9500|5
1638371720000|2021-12-01 15:15:20|9512|9502|9512|9502|9512.5|9502.5|9511.5|9501.5|9
1638371730000|2021-12-01 15:15:30|9512.3|9502.3|9512.5|9502.5|9512.5|9502.5|9512.3|9502.3|4
1638371740000|2021-12-01 15:15:40|9512.3|9502.3|9512|9502|9512.3|9502.3|9511|9501|5
1638371750000|2021-12-01 15:15:50|9511.5|9501.5|9510.8|9500.8|9512|9502|9510|9500|8
1638371760000|2021-12-01 15:16:00|9511|9501|9511|9501|9511.3|9501.3|9510.8|9500.8|5
1638371770000|2021-12-01 15:16:10|9511.3|9501.3|9514|9504|9514|9504|9511.3|9501.3|12
1638371780000|2021-12-01 15:16:20|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.3|9503.3|5
1638371790000|2021-12-01 15:16:30|9513.5|9503.5|9513|9503|9513.8|9503.8|9513|9503|5
1638371800000|2021-12-01 15:16:40|9511.5|9501.5|9512.8|9502.8|9512.8|9502.8|9511.5|9501.5|5
1638371810000|2021-12-01 15:16:50|9513|9503|9508.5|9498.5|9513|9503|9508.5|9498.5|17
1638371820000|2021-12-01 15:17:00|9507.8|9497.8|9503|9493|9507.8|9497.8|9503|9493|16
1638371830000|2021-12-01 15:17:10|9502.8|9492.8|9502.5|9492.5|9503|9493|9500.8|9490.8|13
1638371840000|2021-12-01 15:17:20|9502.3|9492.3|9503|9493|9503|9493|9501.8|9491.8|12
1638371850000|2021-12-01 15:17:30|9504.8|9494.8|9507|9497|9507|9497|9503.5|9493.5|19
1638371860000|2021-12-01 15:17:40|9507.5|9497.5|9508.3|9498.3|9509.3|9499.3|9507.5|9497.5|20
1638371870000|2021-12-01 15:17:50|9509.5|9499.5|9510.8|9500.8|9511.5|9501.5|9509.5|9499.5|16
1638371880000|2021-12-01 15:18:00|9510.5|9500.5|9511.3|9501.3|9511.5|9501.5|9510.3|9500.3|11
1638371890000|2021-12-01 15:18:10|9510.8|9500.8|9515.3|9505.3|9515.3|9505.3|9510.8|9500.8|19
1638371900000|2021-12-01 15:18:20|9515|9505|9520|9510|9520|9510|9515|9505|19
1638371910000|2021-12-01 15:18:30|9520.5|9510.5|9523|9513|9524|9514|9520.5|9510.5|17
1638371920000|2021-12-01 15:18:40|9523.3|9513.3|9523.3|9513.3|9523.5|9513.5|9521.8|9511.8|10
1638371930000|2021-12-01 15:18:50|9522.8|9512.8|9521|9511|9522.8|9512.8|9521|9511|7
1638371940000|2021-12-01 15:19:00|9519.8|9509.8|9519.3|9509.3|9520.5|9510.5|9517.3|9507.3|14
1638371950000|2021-12-01 15:19:10|9518|9508|9512.3|9502.3|9518|9508|9510.8|9500.8|22
1638371960000|2021-12-01 15:19:20|9512|9502|9507.3|9497.3|9513.3|9503.3|9506.5|9496.5|24
1638371970000|2021-12-01 15:19:30|9508|9498|9509.5|9499.5|9510.6|9500.6|9507.8|9497.8|14
1638371980000|2021-12-01 15:19:40|9509.3|9499.3|9514.8|9504.8|9514.8|9504.8|9509|9499|16
1638371990000|2021-12-01 15:19:50|9515.3|9505.3|9516.8|9506.8|9516.8|9506.8|9515|9505|10
1638372000000|2021-12-01 15:20:00|9516.3|9506.3|9516.8|9506.8|9518.8|9508.8|9516|9506|11
1638372010000|2021-12-01 15:20:10|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9514.5|9504.5|11
1638372020000|2021-12-01 15:20:20|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.5|9505.5|7
1638372030000|2021-12-01 15:20:30|9516|9506|9516|9506|9517.3|9507.3|9516|9506|9
1638372040000|2021-12-01 15:20:40|9516.5|9506.5|9516|9506|9517|9507|9516|9506|15
1638372050000|2021-12-01 15:20:50|9516.3|9506.3|9517.8|9507.8|9518|9508|9516.3|9506.3|6
1638372060000|2021-12-01 15:21:00|9517|9507|9513.4|9503.4|9517|9507|9512.3|9502.3|11
1638372070000|2021-12-01 15:21:10|9513.5|9503.5|9512|9502|9514.3|9504.3|9511.8|9501.8|12
1638372080000|2021-12-01 15:21:20|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|1
1638372090000|2021-12-01 15:21:30|9512.8|9502.8|9512.6|9502.6|9513.3|9503.3|9512|9502|12
1638372100000|2021-12-01 15:21:40|9512.4|9502.4|9511.4|9501.4|9512.4|9502.4|9511.3|9501.3|5
1638372110000|2021-12-01 15:21:50|9512.3|9502.3|9503.8|9493.8|9512.3|9502.3|9503.8|9493.8|14
1638372120000|2021-12-01 15:22:00|9503.5|9493.5|9503|9493|9504|9494|9503|9493|10
1638372130000|2021-12-01 15:22:10|9502.3|9492.3|9500.8|9490.8|9502.3|9492.3|9500.3|9490.3|9
1638372140000|2021-12-01 15:22:20|9501.3|9491.3|9502.5|9492.5|9503|9493|9501.3|9491.3|4
1638372150000|2021-12-01 15:22:30|9502.8|9492.8|9501.8|9491.8|9502.8|9492.8|9500.8|9490.8|9
1638372160000|2021-12-01 15:22:40|9502|9492|9504|9494|9504.3|9494.3|9501.8|9491.8|12
1638372170000|2021-12-01 15:22:50|9503.8|9493.8|9503.8|9493.8|9504.3|9494.3|9503.8|9493.8|5
1638372180000|2021-12-01 15:23:00|9503.5|9493.5|9504.3|9494.3|9505|9495|9503|9493|12
1638372200000|2021-12-01 15:23:20|9504|9494|9502.3|9492.3|9504|9494|9502.3|9492.3|7
1638372210000|2021-12-01 15:23:30|9502.5|9492.5|9502.5|9492.5|9502.8|9492.8|9502.3|9492.3|9
1638372220000|2021-12-01 15:23:40|9502.3|9492.3|9502.8|9492.8|9503|9493|9502.3|9492.3|5
1638372230000|2021-12-01 15:23:50|9503|9493|9504.5|9494.5|9505|9495|9503|9493|12
1638372240000|2021-12-01 15:24:00|9504.8|9494.8|9505.5|9495.5|9505.5|9495.5|9504.8|9494.8|5
1638372250000|2021-12-01 15:24:10|9505.3|9495.3|9508.5|9498.5|9508.8|9498.8|9505|9495|9
1638372260000|2021-12-01 15:24:20|9509|9499|9509.5|9499.5|9510.3|9500.3|9509|9499|12
1638372270000|2021-12-01 15:24:30|9510.3|9500.3|9507.3|9497.3|9510.3|9500.3|9507|9497|9
1638372280000|2021-12-01 15:24:40|9507|9497|9503|9493|9507.3|9497.3|9503|9493|12
1638372290000|2021-12-01 15:24:50|9502.8|9492.8|9502.3|9492.3|9502.8|9492.8|9502.3|9492.3|3
1638372300000|2021-12-01 15:25:00|9502|9492|9505.3|9495.3|9505.3|9495.3|9501.8|9491.8|7
1638372310000|2021-12-01 15:25:10|9504.8|9494.8|9509|9499|9509.5|9499.5|9504.8|9494.8|16
1638372320000|2021-12-01 15:25:20|9509.3|9499.3|9509.3|9499.3|9509.8|9499.8|9508.3|9498.3|12
1638372330000|2021-12-01 15:25:30|9509.5|9499.5|9509.5|9499.5|9510|9500|9509.5|9499.5|9
1638372340000|2021-12-01 15:25:40|9509.3|9499.3|9504.5|9494.5|9509.3|9499.3|9504.5|9494.5|8
1638372350000|2021-12-01 15:25:50|9504.8|9494.8|9504.5|9494.5|9504.8|9494.8|9504.5|9494.5|2
1638372360000|2021-12-01 15:26:00|9504.8|9494.8|9505|9495|9505.3|9495.3|9504.8|9494.8|4
1638372370000|2021-12-01 15:26:10|9504.3|9494.3|9504.8|9494.8|9505|9495|9503.5|9493.5|12
1638372380000|2021-12-01 15:26:20|9504.5|9494.5|9502.8|9492.8|9504.8|9494.8|9502.5|9492.5|16
1638372390000|2021-12-01 15:26:30|9502|9492|9501.3|9491.3|9502.3|9492.3|9501.3|9491.3|8
1638372400000|2021-12-01 15:26:40|9501.5|9491.5|9501.5|9491.5|9502.3|9492.3|9501.5|9491.5|9
1638372410000|2021-12-01 15:26:50|9501.8|9491.8|9501.5|9491.5|9501.8|9491.8|9501.5|9491.5|4
1638372420000|2021-12-01 15:27:00|9501.3|9491.3|9502|9492|9502|9492|9501.3|9491.3|3
1638372430000|2021-12-01 15:27:10|9505.5|9495.5|9504.8|9494.8|9505.5|9495.5|9504|9494|10
1638372440000|2021-12-01 15:27:20|9505|9495|9502|9492|9505|9495|9502|9492|14
1638372450000|2021-12-01 15:27:30|9501.8|9491.8|9499.5|9489.5|9501.8|9491.8|9499.5|9489.5|3
1638372460000|2021-12-01 15:27:40|9499.3|9489.3|9497.3|9487.3|9499.3|9489.3|9497|9487|13
1638372470000|2021-12-01 15:27:50|9497.5|9487.5|9498|9488|9498|9488|9496.8|9486.8|11
1638372480000|2021-12-01 15:28:00|9497.8|9487.8|9497.5|9487.5|9498|9488|9497.5|9487.5|7
1638372490000|2021-12-01 15:28:10|9498|9488|9498.3|9488.3|9499.8|9489.8|9498|9488|7
1638372500000|2021-12-01 15:28:20|9498|9488|9498|9488|9498.5|9488.5|9498|9488|3
1638372510000|2021-12-01 15:28:30|9497.3|9487.3|9497.8|9487.8|9498|9488|9497.3|9487.3|3
1638372520000|2021-12-01 15:28:40|9496.5|9486.5|9498|9488|9498.3|9488.3|9495.8|9485.8|14
1638372530000|2021-12-01 15:28:50|9497.5|9487.5|9495.8|9485.8|9497.5|9487.5|9495.8|9485.8|10
1638372540000|2021-12-01 15:29:00|9495.5|9485.5|9490.8|9480.8|9497.3|9487.3|9489.8|9479.8|23
1638372550000|2021-12-01 15:29:10|9491.3|9481.3|9493.5|9483.5|9493.5|9483.5|9490.3|9480.3|21
1638372560000|2021-12-01 15:29:20|9493.3|9483.3|9496.5|9486.5|9496.5|9486.5|9492.8|9482.8|24
1638372570000|2021-12-01 15:29:30|9496.8|9486.8|9498.3|9488.3|9498.5|9488.5|9496|9486|20
1638372580000|2021-12-01 15:29:40|9498.5|9488.5|9495|9485|9498.8|9488.8|9495|9485|16
1638372590000|2021-12-01 15:29:50|9494.8|9484.8|9491.5|9481.5|9495|9485|9491|9481|19
1638372600000|2021-12-01 15:30:00|9491.3|9481.3|9493.8|9483.8|9493.8|9483.8|9490.3|9480.3|18
1638372610000|2021-12-01 15:30:10|9493.5|9483.5|9493.5|9483.5|9494.3|9484.3|9493.3|9483.3|12
1638372620000|2021-12-01 15:30:20|9493.3|9483.3|9495|9485|9495.3|9485.3|9493.3|9483.3|16
1638372630000|2021-12-01 15:30:30|9494.8|9484.8|9490.8|9480.8|9494.8|9484.8|9490.8|9480.8|17
1638372640000|2021-12-01 15:30:40|9491|9481|9491|9481|9491.5|9481.5|9490|9480|8
1638372650000|2021-12-01 15:30:50|9490.8|9480.8|9490.8|9480.8|9491.9|9481.9|9490.8|9480.8|20
1638372660000|2021-12-01 15:31:00|9490.4|9480.4|9490.3|9480.3|9490.5|9480.5|9490|9480|7
1638372670000|2021-12-01 15:31:10|9489.8|9479.8|9490.3|9480.3|9491|9481|9488.8|9478.8|16
1638372680000|2021-12-01 15:31:20|9490.8|9480.8|9488.8|9478.8|9491.3|9481.3|9488.8|9478.8|19
1638372690000|2021-12-01 15:31:30|9489.3|9479.3|9490.3|9480.3|9490.8|9480.8|9488.8|9478.8|16
1638372700000|2021-12-01 15:31:40|9490.5|9480.5|9492.6|9482.6|9493.8|9483.8|9490|9480|10
1638372710000|2021-12-01 15:31:50|9492.9|9482.9|9491.5|9481.5|9493.5|9483.5|9491.5|9481.5|13
1638372720000|2021-12-01 15:32:00|9491.8|9481.8|9491.3|9481.3|9491.8|9481.8|9490.8|9480.8|15
1638372730000|2021-12-01 15:32:10|9491|9481|9491.5|9481.5|9491.8|9481.8|9490.8|9480.8|15
1638372740000|2021-12-01 15:32:20|9491.3|9481.3|9490.8|9480.8|9491.8|9481.8|9490.8|9480.8|13
1638372750000|2021-12-01 15:32:30|9490.5|9480.5|9486|9476|9490.5|9480.5|9485.3|9475.3|15
1638372760000|2021-12-01 15:32:40|9486.3|9476.3|9480.8|9470.8|9486.3|9476.3|9480.8|9470.8|16
1638372770000|2021-12-01 15:32:50|9481|9471|9483.5|9473.5|9483.5|9473.5|9481|9471|15
1638372780000|2021-12-01 15:33:00|9482.8|9472.8|9483.8|9473.8|9483.8|9473.8|9482.3|9472.3|10
1638372790000|2021-12-01 15:33:10|9483.5|9473.5|9482.3|9472.3|9483.5|9473.5|9482|9472|6
1638372800000|2021-12-01 15:33:20|9482|9472|9482.3|9472.3|9482.3|9472.3|9482|9472|2
1638372810000|2021-12-01 15:33:30|9481.8|9471.8|9483.8|9473.8|9484|9474|9481.8|9471.8|7
1638372820000|2021-12-01 15:33:40|9484|9474|9483.3|9473.3|9484|9474|9483.3|9473.3|5
1638372830000|2021-12-01 15:33:50|9483|9473|9482.8|9472.8|9483|9473|9482.5|9472.5|4
1638372840000|2021-12-01 15:34:00|9483.3|9473.3|9482.3|9472.3|9483.3|9473.3|9482|9472|5
1638372850000|2021-12-01 15:34:10|9482.5|9472.5|9481.5|9471.5|9482.5|9472.5|9481.5|9471.5|11
1638372860000|2021-12-01 15:34:20|9481.3|9471.3|9480|9470|9481.3|9471.3|9478.8|9468.8|14
1638372870000|2021-12-01 15:34:30|9479.8|9469.8|9479.8|9469.8|9480.5|9470.5|9478.8|9468.8|12
1638372880000|2021-12-01 15:34:40|9479.5|9469.5|9479.3|9469.3|9480|9470|9479|9469|16
1638372890000|2021-12-01 15:34:50|9479|9469|9478.8|9468.8|9479|9469|9475.3|9465.3|20
1638372900000|2021-12-01 15:35:00|9478.5|9468.5|9482.5|9472.5|9482.8|9472.8|9478.5|9468.5|16
1638372910000|2021-12-01 15:35:10|9482.8|9472.8|9481.3|9471.3|9482.8|9472.8|9481.3|9471.3|6
1638372920000|2021-12-01 15:35:20|9481|9471|9478.8|9468.8|9481|9471|9478.8|9468.8|14
1638372930000|2021-12-01 15:35:30|9479|9469|9479|9469|9479.3|9469.3|9478.5|9468.5|5
1638372940000|2021-12-01 15:35:40|9478.5|9468.5|9479.8|9469.8|9479.8|9469.8|9478|9468|11
1638372950000|2021-12-01 15:35:50|9480|9470|9483.8|9473.8|9484|9474|9480|9470|15
1638372960000|2021-12-01 15:36:00|9483.3|9473.3|9482.8|9472.8|9483.3|9473.3|9480.4|9470.4|15
1638372970000|2021-12-01 15:36:10|9483|9473|9486.5|9476.5|9486.8|9476.8|9482.8|9472.8|9
1638372980000|2021-12-01 15:36:20|9487.3|9477.3|9485.8|9475.8|9487.5|9477.5|9485.8|9475.8|7
1638372990000|2021-12-01 15:36:30|9486.5|9476.5|9488.8|9478.8|9488.8|9478.8|9485.8|9475.8|6
1638373000000|2021-12-01 15:36:40|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|3
1638373010000|2021-12-01 15:36:50|9489|9479|9490.3|9480.3|9490.3|9480.3|9488.8|9478.8|16
1638373020000|2021-12-01 15:37:00|9489.8|9479.8|9491.8|9481.8|9493.8|9483.8|9489.8|9479.8|18
1638373030000|2021-12-01 15:37:10|9491.5|9481.5|9490.3|9480.3|9491.8|9481.8|9490|9480|11
1638373040000|2021-12-01 15:37:20|9490|9480|9489.3|9479.3|9490|9480|9489|9479|5
1638373050000|2021-12-01 15:37:30|9489|9479|9489|9479|9489|9479|9488.8|9478.8|3
1638373060000|2021-12-01 15:37:40|9488.5|9478.5|9489|9479|9489.3|9479.3|9488.5|9478.5|3
1638373070000|2021-12-01 15:37:50|9488.8|9478.8|9489|9479|9489|9479|9488.8|9478.8|2
1638373080000|2021-12-01 15:38:00|9488.8|9478.8|9488.8|9478.8|9489|9479|9488.8|9478.8|3
1638373090000|2021-12-01 15:38:10|9488.5|9478.5|9490.3|9480.3|9490.3|9480.3|9488.5|9478.5|4
1638373100000|2021-12-01 15:38:20|9490.8|9480.8|9491.8|9481.8|9494|9484|9490.5|9480.5|15
1638373110000|2021-12-01 15:38:30|9491.5|9481.5|9491.3|9481.3|9493|9483|9490.5|9480.5|19
1638373120000|2021-12-01 15:38:40|9491|9481|9491|9481|9491.8|9481.8|9491|9481|17
1638373130000|2021-12-01 15:38:50|9491.3|9481.3|9491.5|9481.5|9491.8|9481.8|9491|9481|12
1638373140000|2021-12-01 15:39:00|9491.3|9481.3|9489.5|9479.5|9491.3|9481.3|9489.5|9479.5|5
1638373150000|2021-12-01 15:39:10|9489|9479|9489.8|9479.8|9490.3|9480.3|9489|9479|6
1638373160000|2021-12-01 15:39:20|9489.5|9479.5|9489.5|9479.5|9490.3|9480.3|9488.8|9478.8|8
1638373180000|2021-12-01 15:39:40|9489.3|9479.3|9488|9478|9489.3|9479.3|9487.5|9477.5|11
1638373190000|2021-12-01 15:39:50|9487.5|9477.5|9486.8|9476.8|9488|9478|9486.5|9476.5|19
1638373200000|2021-12-01 15:40:00|9487|9477|9482.3|9472.3|9487.8|9477.8|9482.3|9472.3|18
1638373210000|2021-12-01 15:40:10|9482|9472|9480.8|9470.8|9482.8|9472.8|9480.3|9470.3|16
1638373220000|2021-12-01 15:40:20|9480.5|9470.5|9478.8|9468.8|9480.8|9470.8|9478.5|9468.5|12
1638373230000|2021-12-01 15:40:30|9479.3|9469.3|9478.3|9468.3|9479.3|9469.3|9477.5|9467.5|19
1638373240000|2021-12-01 15:40:40|9478.5|9468.5|9479.8|9469.8|9479.9|9469.9|9478.3|9468.3|15
1638373250000|2021-12-01 15:40:50|9481.3|9471.3|9485.3|9475.3|9486|9476|9481.3|9471.3|12
1638373260000|2021-12-01 15:41:00|9484.5|9474.5|9483.8|9473.8|9484.5|9474.5|9483|9473|14
1638373270000|2021-12-01 15:41:10|9484.8|9474.8|9486.8|9476.8|9487.5|9477.5|9484.8|9474.8|13
1638373280000|2021-12-01 15:41:20|9487.5|9477.5|9486.8|9476.8|9487.5|9477.5|9486.8|9476.8|6
1638373290000|2021-12-01 15:41:30|9487.6|9477.6|9488.3|9478.3|9488.5|9478.5|9487.6|9477.6|4
1638373300000|2021-12-01 15:41:40|9488|9478|9489.5|9479.5|9489.5|9479.5|9488|9478|7
1638373310000|2021-12-01 15:41:50|9489.8|9479.8|9491.5|9481.5|9491.5|9481.5|9489.5|9479.5|8
1638373320000|2021-12-01 15:42:00|9491.9|9481.9|9492.8|9482.8|9493.5|9483.5|9491.3|9481.3|19
1638373330000|2021-12-01 15:42:10|9492.5|9482.5|9492.5|9482.5|9493|9483|9492.3|9482.3|9
1638373340000|2021-12-01 15:42:20|9493|9483|9492.5|9482.5|9493.5|9483.5|9492.5|9482.5|10
1638373350000|2021-12-01 15:42:30|9492.8|9482.8|9491.3|9481.3|9493|9483|9491.3|9481.3|7
1638373360000|2021-12-01 15:42:40|9490.5|9480.5|9488.8|9478.8|9490.5|9480.5|9488.6|9478.6|12
1638373370000|2021-12-01 15:42:50|9489.8|9479.8|9489.5|9479.5|9489.8|9479.8|9489.5|9479.5|2
1638373380000|2021-12-01 15:43:00|9489.8|9479.8|9490|9480|9490.3|9480.3|9489.8|9479.8|11
1638373390000|2021-12-01 15:43:10|9489.5|9479.5|9489.3|9479.3|9491|9481|9489|9479|14
1638373400000|2021-12-01 15:43:20|9488.8|9478.8|9489.5|9479.5|9489.8|9479.8|9488.5|9478.5|8
1638373410000|2021-12-01 15:43:30|9489|9479|9490|9480|9490.5|9480.5|9488.5|9478.5|12
1638373420000|2021-12-01 15:43:40|9490.3|9480.3|9489|9479|9490.3|9480.3|9489|9479|13
1638373430000|2021-12-01 15:43:50|9488.5|9478.5|9489.5|9479.5|9489.5|9479.5|9488.3|9478.3|3
1638373440000|2021-12-01 15:44:00|9489.8|9479.8|9490.5|9480.5|9490.5|9480.5|9489.5|9479.5|3
1638373450000|2021-12-01 15:44:10|9491.3|9481.3|9486.5|9476.5|9491.3|9481.3|9486.3|9476.3|15
1638373460000|2021-12-01 15:44:20|9487|9477|9485.5|9475.5|9487.3|9477.3|9485.5|9475.5|7
1638373470000|2021-12-01 15:44:30|9485.3|9475.3|9482.1|9472.1|9485.3|9475.3|9482.1|9472.1|12
1638373480000|2021-12-01 15:44:40|9482.3|9472.3|9480.5|9470.5|9482.3|9472.3|9480.5|9470.5|8
1638373490000|2021-12-01 15:44:50|9480.3|9470.3|9481.5|9471.5|9481.8|9471.8|9480.3|9470.3|8
1638373500000|2021-12-01 15:45:00|9481.3|9471.3|9482|9472|9482.3|9472.3|9480.3|9470.3|10
1638373510000|2021-12-01 15:45:10|9481.8|9471.8|9483.3|9473.3|9483.3|9473.3|9481.8|9471.8|5
1638373520000|2021-12-01 15:45:20|9483.5|9473.5|9484.3|9474.3|9484.3|9474.3|9483.5|9473.5|7
1638373530000|2021-12-01 15:45:30|9484|9474|9483.3|9473.3|9484|9474|9483.3|9473.3|7
1638373540000|2021-12-01 15:45:40|9482.8|9472.8|9481.5|9471.5|9483|9473|9481.3|9471.3|8
1638373550000|2021-12-01 15:45:50|9481.3|9471.3|9481.5|9471.5|9482|9472|9480.8|9470.8|12
1638373560000|2021-12-01 15:46:00|9481.3|9471.3|9482|9472|9483.3|9473.3|9481.3|9471.3|15
1638373570000|2021-12-01 15:46:10|9481.8|9471.8|9483|9473|9483.3|9473.3|9481.8|9471.8|7
1638373580000|2021-12-01 15:46:20|9483.3|9473.3|9483.8|9473.8|9483.8|9473.8|9482.3|9472.3|8
1638373590000|2021-12-01 15:46:30|9484.8|9474.8|9484.8|9474.8|9485.8|9475.8|9484.5|9474.5|7
1638373600000|2021-12-01 15:46:40|9485|9475|9486|9476|9486|9476|9484.8|9474.8|9
1638373610000|2021-12-01 15:46:50|9484.5|9474.5|9484.5|9474.5|9485.8|9475.8|9484|9474|9
1638373620000|2021-12-01 15:47:00|9484.3|9474.3|9481.3|9471.3|9484.3|9474.3|9481.3|9471.3|5
1638373630000|2021-12-01 15:47:10|9481|9471|9482.5|9472.5|9482.8|9472.8|9481|9471|8
1638373640000|2021-12-01 15:47:20|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9481.8|9471.8|10
1638373650000|2021-12-01 15:47:30|9482|9472|9481.5|9471.5|9482.3|9472.3|9481.5|9471.5|7
1638373660000|2021-12-01 15:47:40|9481.8|9471.8|9483|9473|9483.8|9473.8|9481.8|9471.8|12
1638373670000|2021-12-01 15:47:50|9483.3|9473.3|9483|9473|9483.3|9473.3|9481.8|9471.8|9
1638373680000|2021-12-01 15:48:00|9483.3|9473.3|9483|9473|9483.5|9473.5|9482.3|9472.3|15
1638373690000|2021-12-01 15:48:10|9482.8|9472.8|9480.8|9470.8|9482.8|9472.8|9480.8|9470.8|10
1638373700000|2021-12-01 15:48:20|9480.5|9470.5|9482.8|9472.8|9482.8|9472.8|9480.5|9470.5|8
1638373710000|2021-12-01 15:48:30|9482.5|9472.5|9483|9473|9483|9473|9482|9472|14
1638373720000|2021-12-01 15:48:40|9483.5|9473.5|9482.8|9472.8|9483.5|9473.5|9482.8|9472.8|6
1638373730000|2021-12-01 15:48:50|9482.5|9472.5|9482|9472|9482.8|9472.8|9482|9472|5
1638373740000|2021-12-01 15:49:00|9481.5|9471.5|9481.3|9471.3|9481.8|9471.8|9481.3|9471.3|5
1638373750000|2021-12-01 15:49:10|9480.8|9470.8|9480.5|9470.5|9481.3|9471.3|9480.5|9470.5|5
1638373760000|2021-12-01 15:49:20|9480.3|9470.3|9477|9467|9480.3|9470.3|9477|9467|12
1638373770000|2021-12-01 15:49:30|9477.3|9467.3|9478.5|9468.5|9478.8|9468.8|9477|9467|10
1638373780000|2021-12-01 15:49:40|9478.3|9468.3|9478.5|9468.5|9479.3|9469.3|9477.5|9467.5|24
1638373790000|2021-12-01 15:49:50|9479.3|9469.3|9479.5|9469.5|9480|9470|9478.5|9468.5|13
1638373800000|2021-12-01 15:50:00|9479.8|9469.8|9483.8|9473.8|9483.8|9473.8|9479.5|9469.5|18
1638373810000|2021-12-01 15:50:10|9482.8|9472.8|9482.8|9472.8|9483.5|9473.5|9482|9472|14
1638373820000|2021-12-01 15:50:20|9482.5|9472.5|9482.3|9472.3|9482.8|9472.8|9481.8|9471.8|7
1638373830000|2021-12-01 15:50:30|9482|9472|9479.8|9469.8|9482|9472|9479.3|9469.3|14
1638373840000|2021-12-01 15:50:40|9479.5|9469.5|9483|9473|9483|9473|9479.3|9469.3|7
1638373850000|2021-12-01 15:50:50|9482.3|9472.3|9481.5|9471.5|9482.3|9472.3|9481.5|9471.5|5
1638373860000|2021-12-01 15:51:00|9481.8|9471.8|9482.3|9472.3|9484.5|9474.5|9481.8|9471.8|16
1638373870000|2021-12-01 15:51:10|9482.5|9472.5|9482.3|9472.3|9482.8|9472.8|9482.3|9472.3|10
1638373880000|2021-12-01 15:51:20|9482.5|9472.5|9480.3|9470.3|9482.5|9472.5|9480|9470|10
1638373890000|2021-12-01 15:51:30|9480|9470|9481.8|9471.8|9482|9472|9479.5|9469.5|8
1638373900000|2021-12-01 15:51:40|9482|9472|9481.3|9471.3|9482.3|9472.3|9481.3|9471.3|13
1638373910000|2021-12-01 15:51:50|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9481|9471|5
1638373920000|2021-12-01 15:52:00|9481.8|9471.8|9483.8|9473.8|9483.8|9473.8|9481.5|9471.5|11
1638373930000|2021-12-01 15:52:10|9484|9474|9482.8|9472.8|9484|9474|9482.5|9472.5|14
1638373940000|2021-12-01 15:52:20|9483|9473|9486.5|9476.5|9486.5|9476.5|9482.8|9472.8|13
1638373950000|2021-12-01 15:52:30|9486.3|9476.3|9486|9476|9488|9478|9486|9476|10
1638373960000|2021-12-01 15:52:40|9486.8|9476.8|9487.3|9477.3|9488.3|9478.3|9486.5|9476.5|12
1638373970000|2021-12-01 15:52:50|9487|9477|9486.5|9476.5|9487.8|9477.8|9486.3|9476.3|9
1638373980000|2021-12-01 15:53:00|9487|9477|9484.3|9474.3|9487|9477|9483.8|9473.8|14
1638373990000|2021-12-01 15:53:10|9483.5|9473.5|9484.8|9474.8|9484.8|9474.8|9483.3|9473.3|23
1638374000000|2021-12-01 15:53:20|9484.3|9474.3|9483.5|9473.5|9484.5|9474.5|9483.5|9473.5|12
1638374010000|2021-12-01 15:53:30|9484.3|9474.3|9483.3|9473.3|9484.5|9474.5|9482.8|9472.8|13
1638374020000|2021-12-01 15:53:40|9483.5|9473.5|9483|9473|9484.3|9474.3|9482.5|9472.5|11
1638374030000|2021-12-01 15:53:50|9482|9472|9480|9470|9482.3|9472.3|9480|9470|14
1638374040000|2021-12-01 15:54:00|9480.8|9470.8|9485.8|9475.8|9485.8|9475.8|9480.8|9470.8|11
1638374050000|2021-12-01 15:54:10|9485.5|9475.5|9484|9474|9485.8|9475.8|9484|9474|11
1638374060000|2021-12-01 15:54:20|9484.5|9474.5|9487.8|9477.8|9487.8|9477.8|9483.5|9473.5|11
1638374070000|2021-12-01 15:54:30|9488|9478|9485.3|9475.3|9488|9478|9485.3|9475.3|7
1638374080000|2021-12-01 15:54:40|9485.5|9475.5|9486|9476|9486|9476|9485|9475|11
1638374090000|2021-12-01 15:54:50|9485.8|9475.8|9486.5|9476.5|9486.5|9476.5|9485.8|9475.8|4
1638374100000|2021-12-01 15:55:00|9485.5|9475.5|9484.3|9474.3|9486.5|9476.5|9484|9474|9
1638374110000|2021-12-01 15:55:10|9484.5|9474.5|9484|9474|9484.5|9474.5|9484|9474|3
1638374120000|2021-12-01 15:55:20|9483.8|9473.8|9480|9470|9483.8|9473.8|9480|9470|13
1638374130000|2021-12-01 15:55:30|9479.8|9469.8|9479.8|9469.8|9480.3|9470.3|9479.5|9469.5|21
1638374140000|2021-12-01 15:55:40|9479.5|9469.5|9478.5|9468.5|9480.3|9470.3|9478.5|9468.5|14
1638374150000|2021-12-01 15:55:50|9479.3|9469.3|9477.8|9467.8|9479.3|9469.3|9477.8|9467.8|5
1638374160000|2021-12-01 15:56:00|9478|9468|9477.3|9467.3|9480|9470|9476.5|9466.5|21
1638374170000|2021-12-01 15:56:10|9477.8|9467.8|9477|9467|9477.8|9467.8|9476.8|9466.8|9
1638374180000|2021-12-01 15:56:20|9477.3|9467.3|9479.3|9469.3|9479.3|9469.3|9477|9467|10
1638374190000|2021-12-01 15:56:30|9478.3|9468.3|9478.3|9468.3|9478.5|9468.5|9478|9468|8
1638374200000|2021-12-01 15:56:40|9478|9468|9481.5|9471.5|9481.5|9471.5|9478|9468|16
1638374210000|2021-12-01 15:56:50|9480.8|9470.8|9480.3|9470.3|9480.8|9470.8|9479.8|9469.8|12
1638374220000|2021-12-01 15:57:00|9479|9469|9480.3|9470.3|9480.3|9470.3|9479|9469|7
1638374230000|2021-12-01 15:57:10|9480.5|9470.5|9480.3|9470.3|9480.5|9470.5|9480|9470|6
1638374240000|2021-12-01 15:57:20|9479.5|9469.5|9479.8|9469.8|9480.3|9470.3|9479.5|9469.5|5
1638374250000|2021-12-01 15:57:30|9480.3|9470.3|9485.8|9475.8|9485.8|9475.8|9478.3|9468.3|12
1638374260000|2021-12-01 15:57:40|9486|9476|9485.5|9475.5|9486.5|9476.5|9485.5|9475.5|11
1638374270000|2021-12-01 15:57:50|9485.3|9475.3|9483|9473|9485.5|9475.5|9482.8|9472.8|21
1638374280000|2021-12-01 15:58:00|9482.5|9472.5|9482.5|9472.5|9482.8|9472.8|9482.3|9472.3|12
1638374290000|2021-12-01 15:58:10|9482.8|9472.8|9481.3|9471.3|9482.8|9472.8|9480.5|9470.5|12
1638374300000|2021-12-01 15:58:20|9481|9471|9479.8|9469.8|9481.8|9471.8|9479.8|9469.8|10
1638374310000|2021-12-01 15:58:30|9480.8|9470.8|9480.3|9470.3|9481.5|9471.5|9480|9470|14
1638374320000|2021-12-01 15:58:40|9480.5|9470.5|9481.3|9471.3|9481.3|9471.3|9480.3|9470.3|8
1638374330000|2021-12-01 15:58:50|9481.8|9471.8|9481.5|9471.5|9482|9472|9481.5|9471.5|4
1638374340000|2021-12-01 15:59:00|9481.3|9471.3|9480.5|9470.5|9481.8|9471.8|9480.5|9470.5|9
1638374350000|2021-12-01 15:59:10|9481.3|9471.3|9481|9471|9481.3|9471.3|9481|9471|2
1638374360000|2021-12-01 15:59:20|9480.8|9470.8|9482.3|9472.3|9482.3|9472.3|9480.8|9470.8|12
1638374370000|2021-12-01 15:59:30|9482.5|9472.5|9483.5|9473.5|9483.5|9473.5|9482.3|9472.3|6
1638374380000|2021-12-01 15:59:40|9484|9474|9483.3|9473.3|9484|9474|9482.8|9472.8|6
1638374390000|2021-12-01 15:59:50|9482|9472|9482.8|9472.8|9483.8|9473.8|9481.8|9471.8|19
1638374400000|2021-12-01 16:00:00|9483|9473|9483|9473|9483.8|9473.8|9482.5|9472.5|9
1638374410000|2021-12-01 16:00:10|9483.3|9473.3|9482|9472|9483.3|9473.3|9482|9472|16
1638374420000|2021-12-01 16:00:20|9482.3|9472.3|9480|9470|9482.3|9472.3|9480|9470|13
1638374430000|2021-12-01 16:00:30|9480.3|9470.3|9480.8|9470.8|9481.3|9471.3|9480.3|9470.3|13
1638374440000|2021-12-01 16:00:40|9481|9471|9481.5|9471.5|9481.5|9471.5|9481|9471|2
1638374450000|2021-12-01 16:00:50|9481|9471|9480.3|9470.3|9481|9471|9480.3|9470.3|14
1638374460000|2021-12-01 16:01:00|9479.8|9469.8|9479.8|9469.8|9481.3|9471.3|9478.3|9468.3|18
1638374470000|2021-12-01 16:01:10|9479.5|9469.5|9479.3|9469.3|9480|9470|9478.8|9468.8|9
1638374480000|2021-12-01 16:01:20|9479.5|9469.5|9479.3|9469.3|9480|9470|9479|9469|6
1638374490000|2021-12-01 16:01:30|9480.3|9470.3|9479.3|9469.3|9480.5|9470.5|9479.3|9469.3|8
1638374500000|2021-12-01 16:01:40|9479.1|9469.1|9478.5|9468.5|9479.5|9469.5|9477.5|9467.5|7
1638374510000|2021-12-01 16:01:50|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9478.3|9468.3|4
1638374520000|2021-12-01 16:02:00|9479|9469|9473.3|9463.3|9479|9469|9473.3|9463.3|13
1638374530000|2021-12-01 16:02:10|9473|9463|9474.8|9464.8|9475.6|9465.6|9473|9463|11
1638374540000|2021-12-01 16:02:20|9475|9465|9475.3|9465.3|9475.3|9465.3|9473.8|9463.8|12
1638374550000|2021-12-01 16:02:30|9475.5|9465.5|9475.3|9465.3|9476.8|9466.8|9475.3|9465.3|8
1638374560000|2021-12-01 16:02:40|9475|9465|9474.8|9464.8|9475|9465|9474.3|9464.3|7
1638374570000|2021-12-01 16:02:50|9475|9465|9477.8|9467.8|9478|9468|9474.8|9464.8|9
1638374580000|2021-12-01 16:03:00|9477|9467|9476.5|9466.5|9477.3|9467.3|9476.3|9466.3|8
1638374590000|2021-12-01 16:03:10|9477.3|9467.3|9476.3|9466.3|9477.3|9467.3|9475.8|9465.8|6
1638374600000|2021-12-01 16:03:20|9476|9466|9476.8|9466.8|9476.8|9466.8|9475.5|9465.5|13
1638374610000|2021-12-01 16:03:30|9477|9467|9476.3|9466.3|9477|9467|9476.3|9466.3|7
1638374620000|2021-12-01 16:03:40|9476|9466|9479|9469|9479|9469|9476|9466|8
1638374630000|2021-12-01 16:03:50|9479.5|9469.5|9480.8|9470.8|9480.8|9470.8|9479.5|9469.5|9
1638374640000|2021-12-01 16:04:00|9480.5|9470.5|9481.8|9471.8|9482.3|9472.3|9480.5|9470.5|9
1638374650000|2021-12-01 16:04:10|9481.5|9471.5|9477.8|9467.8|9481.5|9471.5|9477.5|9467.5|22
1638374660000|2021-12-01 16:04:20|9477.5|9467.5|9476.5|9466.5|9477.5|9467.5|9476|9466|16
1638374670000|2021-12-01 16:04:30|9477.3|9467.3|9476.5|9466.5|9478|9468|9476.5|9466.5|4
1638374680000|2021-12-01 16:04:40|9476.8|9466.8|9476|9466|9477|9467|9475.8|9465.8|8
1638374690000|2021-12-01 16:04:50|9476.5|9466.5|9478|9468|9478.6|9468.6|9476.5|9466.5|9
1638374700000|2021-12-01 16:05:00|9476.8|9466.8|9479.3|9469.3|9479.3|9469.3|9476.8|9466.8|10
1638374710000|2021-12-01 16:05:10|9479.8|9469.8|9482.3|9472.3|9483.1|9473.1|9479.8|9469.8|16
1638374720000|2021-12-01 16:05:20|9482|9472|9483.5|9473.5|9483.5|9473.5|9482|9472|5
1638374730000|2021-12-01 16:05:30|9483.3|9473.3|9484.8|9474.8|9485.3|9475.3|9483.3|9473.3|16
1638374740000|2021-12-01 16:05:40|9484.5|9474.5|9482.8|9472.8|9484.5|9474.5|9482.8|9472.8|8
1638374750000|2021-12-01 16:05:50|9482.3|9472.3|9482.8|9472.8|9483.3|9473.3|9481.3|9471.3|9
1638374760000|2021-12-01 16:06:00|9483.3|9473.3|9485|9475|9485.3|9475.3|9483.3|9473.3|9
1638374770000|2021-12-01 16:06:10|9483.8|9473.8|9484|9474|9484.3|9474.3|9483|9473|9
1638374780000|2021-12-01 16:06:20|9484.8|9474.8|9485|9475|9485|9475|9484.8|9474.8|2
1638374790000|2021-12-01 16:06:30|9485.3|9475.3|9483|9473|9485.3|9475.3|9480.5|9470.5|9
1638374800000|2021-12-01 16:06:40|9483.3|9473.3|9482|9472|9483.8|9473.8|9481.8|9471.8|14
1638374810000|2021-12-01 16:06:50|9482.3|9472.3|9484.8|9474.8|9485|9475|9482.3|9472.3|11
1638374820000|2021-12-01 16:07:00|9483.8|9473.8|9484.3|9474.3|9485.5|9475.5|9483.8|9473.8|13
1638374830000|2021-12-01 16:07:10|9484|9474|9484|9474|9484.8|9474.8|9483.8|9473.8|12
1638374840000|2021-12-01 16:07:20|9483.8|9473.8|9482|9472|9484.3|9474.3|9481.8|9471.8|13
1638374850000|2021-12-01 16:07:30|9481.8|9471.8|9481.3|9471.3|9481.8|9471.8|9481.3|9471.3|7
1638374860000|2021-12-01 16:07:40|9481.8|9471.8|9482.3|9472.3|9482.3|9472.3|9481.8|9471.8|3
1638374870000|2021-12-01 16:07:50|9483.3|9473.3|9484|9474|9484|9474|9483.3|9473.3|4
1638374880000|2021-12-01 16:08:00|9484.8|9474.8|9485.3|9475.3|9487|9477|9484.8|9474.8|8
1638374890000|2021-12-01 16:08:10|9485|9475|9478|9468|9485|9475|9478|9468|12
1638374900000|2021-12-01 16:08:20|9477.8|9467.8|9479.3|9469.3|9479.3|9469.3|9477|9467|14
1638374910000|2021-12-01 16:08:30|9478.8|9468.8|9480.3|9470.3|9480.5|9470.5|9478.8|9468.8|7
1638374920000|2021-12-01 16:08:40|9479.5|9469.5|9484.3|9474.3|9484.5|9474.5|9479.5|9469.5|7
1638374930000|2021-12-01 16:08:50|9484.5|9474.5|9485.3|9475.3|9485.3|9475.3|9484.5|9474.5|3
1638374940000|2021-12-01 16:09:00|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.5|9474.5|3
1638374950000|2021-12-01 16:09:10|9485.3|9475.3|9486|9476|9486|9476|9484|9474|6
1638374960000|2021-12-01 16:09:20|9486.3|9476.3|9484.3|9474.3|9486.3|9476.3|9484|9474|13
1638374970000|2021-12-01 16:09:30|9484.5|9474.5|9485|9475|9485|9475|9484.5|9474.5|2
1638374980000|2021-12-01 16:09:40|9484.5|9474.5|9484|9474|9484.5|9474.5|9484|9474|8
1638374990000|2021-12-01 16:09:50|9484.3|9474.3|9481.5|9471.5|9484.3|9474.3|9481.5|9471.5|12
1638375000000|2021-12-01 16:10:00|9481.8|9471.8|9481.8|9471.8|9482|9472|9481|9471|13
1638375010000|2021-12-01 16:10:10|9481|9471|9481.3|9471.3|9482.3|9472.3|9481|9471|12
1638375020000|2021-12-01 16:10:20|9481|9471|9481.5|9471.5|9481.8|9471.8|9481|9471|7
1638375030000|2021-12-01 16:10:30|9481.8|9471.8|9485|9475|9485.3|9475.3|9481.8|9471.8|8
1638375040000|2021-12-01 16:10:40|9484.8|9474.8|9484.8|9474.8|9485|9475|9484.3|9474.3|9
1638375050000|2021-12-01 16:10:50|9484.5|9474.5|9485.8|9475.8|9485.8|9475.8|9484.5|9474.5|5
1638375060000|2021-12-01 16:11:00|9486|9476|9485.5|9475.5|9486|9476|9485.5|9475.5|6
1638375070000|2021-12-01 16:11:10|9485.3|9475.3|9489.5|9479.5|9489.8|9479.8|9485.3|9475.3|13
1638375080000|2021-12-01 16:11:20|9489.3|9479.3|9486.8|9476.8|9489.3|9479.3|9486.8|9476.8|15
1638375090000|2021-12-01 16:11:30|9487.3|9477.3|9485.8|9475.8|9487.3|9477.3|9485.5|9475.5|10
1638375100000|2021-12-01 16:11:40|9485.5|9475.5|9482.3|9472.3|9485.5|9475.5|9482.3|9472.3|19
1638375110000|2021-12-01 16:11:50|9482.8|9472.8|9482|9472|9483|9473|9482|9472|19
1638375120000|2021-12-01 16:12:00|9482.3|9472.3|9484.8|9474.8|9484.8|9474.8|9481.8|9471.8|18
1638375130000|2021-12-01 16:12:10|9484.5|9474.5|9484.3|9474.3|9484.5|9474.5|9483.3|9473.3|20
1638375140000|2021-12-01 16:12:20|9484.5|9474.5|9483.3|9473.3|9484.5|9474.5|9483.3|9473.3|6
1638375150000|2021-12-01 16:12:30|9482.8|9472.8|9481.8|9471.8|9482.8|9472.8|9480.3|9470.3|15
1638375160000|2021-12-01 16:12:40|9481.5|9471.5|9481.5|9471.5|9481.8|9471.8|9481.3|9471.3|7
1638375170000|2021-12-01 16:12:50|9481.3|9471.3|9479.5|9469.5|9481.3|9471.3|9479.3|9469.3|13
1638375180000|2021-12-01 16:13:00|9479|9469|9486|9476|9486.5|9476.5|9479|9469|20
1638375190000|2021-12-01 16:13:10|9486.5|9476.5|9487.8|9477.8|9488|9478|9486.5|9476.5|13
1638375200000|2021-12-01 16:13:20|9488|9478|9489.8|9479.8|9489.8|9479.8|9487.3|9477.3|12
1638375210000|2021-12-01 16:13:30|9490.3|9480.3|9490.8|9480.8|9492.8|9482.8|9489.3|9479.3|12
1638375220000|2021-12-01 16:13:40|9490.5|9480.5|9488.5|9478.5|9490.8|9480.8|9488.5|9478.5|9
1638375230000|2021-12-01 16:13:50|9488.8|9478.8|9489.8|9479.8|9490.5|9480.5|9488.8|9478.8|14
1638375240000|2021-12-01 16:14:00|9489.3|9479.3|9489.8|9479.8|9490|9480|9489.3|9479.3|5
1638375250000|2021-12-01 16:14:10|9488.3|9478.3|9491|9481|9491.3|9481.3|9488.3|9478.3|13
1638375260000|2021-12-01 16:14:20|9490.8|9480.8|9491.3|9481.3|9492.3|9482.3|9490.8|9480.8|10
1638375270000|2021-12-01 16:14:30|9491.5|9481.5|9492.3|9482.3|9492.3|9482.3|9491.5|9481.5|5
1638375280000|2021-12-01 16:14:40|9492.8|9482.8|9492|9482|9492.8|9482.8|9491.8|9481.8|7
1638375290000|2021-12-01 16:14:50|9491.8|9481.8|9492|9482|9492|9482|9491.8|9481.8|4
1638375300000|2021-12-01 16:15:00|9491.8|9481.8|9491.5|9481.5|9492.3|9482.3|9490.5|9480.5|14
1638375310000|2021-12-01 16:15:10|9491|9481|9492.8|9482.8|9492.8|9482.8|9490.8|9480.8|12
1638375320000|2021-12-01 16:15:20|9492.5|9482.5|9495|9485|9495|9485|9492.5|9482.5|10
1638375330000|2021-12-01 16:15:30|9494.8|9484.8|9491.8|9481.8|9495.3|9485.3|9491.8|9481.8|9
1638375340000|2021-12-01 16:15:40|9491.5|9481.5|9489.3|9479.3|9491.5|9481.5|9487.8|9477.8|28
1638375350000|2021-12-01 16:15:50|9489|9479|9488.5|9478.5|9490|9480|9488.3|9478.3|12
1638375360000|2021-12-01 16:16:00|9488.3|9478.3|9493.8|9483.8|9494.3|9484.3|9486.8|9476.8|18
1638375370000|2021-12-01 16:16:10|9494.3|9484.3|9493|9483|9496.3|9486.3|9492.8|9482.8|11
1638375380000|2021-12-01 16:16:20|9492.5|9482.5|9495.6|9485.6|9495.6|9485.6|9492.5|9482.5|13
1638375390000|2021-12-01 16:16:30|9495.8|9485.8|9496|9486|9496.3|9486.3|9495.5|9485.5|7
1638375400000|2021-12-01 16:16:40|9497|9487|9497.3|9487.3|9498|9488|9496.8|9486.8|8
1638375410000|2021-12-01 16:16:50|9496.5|9486.5|9496.8|9486.8|9497.3|9487.3|9495.8|9485.8|17
1638375420000|2021-12-01 16:17:00|9497|9487|9503|9493|9503.5|9493.5|9496.8|9486.8|16
1638375430000|2021-12-01 16:17:10|9503.3|9493.3|9504|9494|9504.8|9494.8|9501|9491|12
1638375440000|2021-12-01 16:17:20|9504.3|9494.3|9506|9496|9506|9496|9502|9492|20
1638375450000|2021-12-01 16:17:30|9505.3|9495.3|9506|9496|9506|9496|9505.3|9495.3|4
1638375460000|2021-12-01 16:17:40|9505.3|9495.3|9506|9496|9506|9496|9505.3|9495.3|2
1638375470000|2021-12-01 16:17:50|9505.3|9495.3|9506|9496|9506|9496|9505.3|9495.3|4
1638375480000|2021-12-01 16:18:00|9505.5|9495.5|9506.8|9496.8|9508.5|9498.5|9505.5|9495.5|10
1638375490000|2021-12-01 16:18:10|9506.3|9496.3|9507.8|9497.8|9508.8|9498.8|9505.5|9495.5|11
1638375500000|2021-12-01 16:18:20|9508|9498|9507.5|9497.5|9508.3|9498.3|9507|9497|7
1638375510000|2021-12-01 16:18:30|9507.8|9497.8|9506.3|9496.3|9507.8|9497.8|9505.8|9495.8|7
1638375520000|2021-12-01 16:18:40|9506|9496|9502.3|9492.3|9506|9496|9502|9492|15
1638375530000|2021-12-01 16:18:50|9502|9492|9500|9490|9502|9492|9499.5|9489.5|5
1638375540000|2021-12-01 16:19:00|9499.8|9489.8|9500.5|9490.5|9502.5|9492.5|9499.8|9489.8|7
1638375550000|2021-12-01 16:19:10|9500.8|9490.8|9501.5|9491.5|9501.8|9491.8|9500.5|9490.5|12
1638375560000|2021-12-01 16:19:20|9501.3|9491.3|9500.5|9490.5|9501.3|9491.3|9500.5|9490.5|3
1638375570000|2021-12-01 16:19:30|9501|9491|9500.8|9490.8|9501.3|9491.3|9500.3|9490.3|9
1638375580000|2021-12-01 16:19:40|9500.5|9490.5|9501.3|9491.3|9501.5|9491.5|9500.5|9490.5|3
1638375590000|2021-12-01 16:19:50|9501|9491|9500.3|9490.3|9501|9491|9500.3|9490.3|3
1638375600000|2021-12-01 16:20:00|9500.8|9490.8|9497.3|9487.3|9501.8|9491.8|9497.3|9487.3|14
1638375610000|2021-12-01 16:20:10|9497.5|9487.5|9499.5|9489.5|9500.5|9490.5|9497.5|9487.5|13
1638375620000|2021-12-01 16:20:20|9499.8|9489.8|9498|9488|9499.8|9489.8|9497.5|9487.5|9
1638375630000|2021-12-01 16:20:30|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497|9487|6
1638375640000|2021-12-01 16:20:40|9498.5|9488.5|9499.3|9489.3|9499.5|9489.5|9498.3|9488.3|5
1638375650000|2021-12-01 16:20:50|9498.3|9488.3|9496.8|9486.8|9499.5|9489.5|9496.5|9486.5|10
1638375660000|2021-12-01 16:21:00|9496.5|9486.5|9495|9485|9496.5|9486.5|9494.8|9484.8|10
1638375670000|2021-12-01 16:21:10|9494.8|9484.8|9494.3|9484.3|9495.8|9485.8|9494|9484|13
1638375680000|2021-12-01 16:21:20|9494|9484|9495.3|9485.3|9495.5|9485.5|9494|9484|4
1638375690000|2021-12-01 16:21:30|9495.5|9485.5|9493.3|9483.3|9495.5|9485.5|9493.3|9483.3|7
1638375700000|2021-12-01 16:21:40|9493|9483|9492.5|9482.5|9493.5|9483.5|9492|9482|11
1638375710000|2021-12-01 16:21:50|9493|9483|9492.8|9482.8|9493.8|9483.8|9492.8|9482.8|9
1638375720000|2021-12-01 16:22:00|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9492.3|9482.3|5
1638375730000|2021-12-01 16:22:10|9493.3|9483.3|9492.8|9482.8|9494|9484|9492.8|9482.8|9
1638375740000|2021-12-01 16:22:20|9492.5|9482.5|9493.5|9483.5|9493.8|9483.8|9492|9482|7
1638375750000|2021-12-01 16:22:30|9493.3|9483.3|9492|9482|9493.3|9483.3|9492|9482|4
1638375760000|2021-12-01 16:22:40|9492.3|9482.3|9493.8|9483.8|9493.8|9483.8|9492.3|9482.3|2
1638375770000|2021-12-01 16:22:50|9493.3|9483.3|9491.3|9481.3|9494|9484|9491.3|9481.3|8
1638375780000|2021-12-01 16:23:00|9490.8|9480.8|9491|9481|9491.5|9481.5|9490.8|9480.8|5
1638375790000|2021-12-01 16:23:10|9491.5|9481.5|9490.5|9480.5|9491.5|9481.5|9490.5|9480.5|4
1638375800000|2021-12-01 16:23:20|9490.3|9480.3|9491|9481|9491.8|9481.8|9490.3|9480.3|7
1638375810000|2021-12-01 16:23:30|9490.5|9480.5|9487.8|9477.8|9492.3|9482.3|9487.5|9477.5|12
1638375820000|2021-12-01 16:23:40|9487|9477|9487|9477|9487.8|9477.8|9486.5|9476.5|17
1638375830000|2021-12-01 16:23:50|9487.3|9477.3|9486.5|9476.5|9487.8|9477.8|9486.5|9476.5|6
1638375840000|2021-12-01 16:24:00|9485.3|9475.3|9483.8|9473.8|9485.8|9475.8|9483.8|9473.8|16
1638375850000|2021-12-01 16:24:10|9483|9473|9479.5|9469.5|9483|9473|9479|9469|13
1638375860000|2021-12-01 16:24:20|9479|9469|9479.5|9469.5|9479.5|9469.5|9478.5|9468.5|4
1638375870000|2021-12-01 16:24:30|9479|9469|9478.3|9468.3|9479.3|9469.3|9478.3|9468.3|4
1638375880000|2021-12-01 16:24:40|9478.8|9468.8|9480.3|9470.3|9480.3|9470.3|9478.8|9468.8|6
1638375890000|2021-12-01 16:24:50|9479.8|9469.8|9479.3|9469.3|9479.8|9469.8|9479|9469|3
1638375900000|2021-12-01 16:25:00|9479|9469|9475|9465|9479|9469|9474.3|9464.3|17
1638375910000|2021-12-01 16:25:10|9474.5|9464.5|9477|9467|9477|9467|9474.5|9464.5|3
1638375920000|2021-12-01 16:25:20|9477.3|9467.3|9477|9467|9477.3|9467.3|9476.8|9466.8|3
1638375930000|2021-12-01 16:25:30|9477.3|9467.3|9478.8|9468.8|9478.8|9468.8|9477|9467|6
1638375940000|2021-12-01 16:25:40|9478|9468|9474.5|9464.5|9478|9468|9474.5|9464.5|11
1638375950000|2021-12-01 16:25:50|9475.3|9465.3|9475.3|9465.3|9475.8|9465.8|9474.8|9464.8|12
1638375960000|2021-12-01 16:26:00|9474.3|9464.3|9474.3|9464.3|9475.8|9465.8|9474|9464|11
1638375970000|2021-12-01 16:26:10|9474|9464|9475.8|9465.8|9476|9466|9473.5|9463.5|14
1638375980000|2021-12-01 16:26:20|9476.3|9466.3|9475.8|9465.8|9476.8|9466.8|9475.8|9465.8|4
1638375990000|2021-12-01 16:26:30|9476.3|9466.3|9476.5|9466.5|9476.8|9466.8|9476.3|9466.3|4
1638376000000|2021-12-01 16:26:40|9477|9467|9474.8|9464.8|9477|9467|9474.3|9464.3|13
1638376010000|2021-12-01 16:26:50|9474.5|9464.5|9471.8|9461.8|9474.5|9464.5|9471.8|9461.8|8
1638376020000|2021-12-01 16:27:00|9471.5|9461.5|9471|9461|9472.5|9462.5|9470|9460|12
1638376030000|2021-12-01 16:27:10|9470|9460|9470.3|9460.3|9470.8|9460.8|9470|9460|8
1638376040000|2021-12-01 16:27:20|9470.5|9460.5|9470.5|9460.5|9472.8|9462.8|9470.3|9460.3|15
1638376050000|2021-12-01 16:27:30|9470.3|9460.3|9470.8|9460.8|9472.3|9462.3|9469.5|9459.5|14
1638376060000|2021-12-01 16:27:40|9471.3|9461.3|9471|9461|9471.8|9461.8|9469.5|9459.5|17
1638376070000|2021-12-01 16:27:50|9470.8|9460.8|9471.3|9461.3|9471.5|9461.5|9470.8|9460.8|7
1638376080000|2021-12-01 16:28:00|9469.8|9459.8|9470.3|9460.3|9471.3|9461.3|9468|9458|28
1638376090000|2021-12-01 16:28:10|9470.5|9460.5|9472|9462|9473|9463|9469.8|9459.8|10
1638376100000|2021-12-01 16:28:20|9473|9463|9472.8|9462.8|9473.3|9463.3|9472|9462|10
1638376110000|2021-12-01 16:28:30|9473|9463|9473.5|9463.5|9473.5|9463.5|9472.8|9462.8|10
1638376120000|2021-12-01 16:28:40|9473.3|9463.3|9471.3|9461.3|9473.5|9463.5|9471.3|9461.3|17
1638376130000|2021-12-01 16:28:50|9471.5|9461.5|9473|9463|9473.3|9463.3|9471|9461|16
1638376140000|2021-12-01 16:29:00|9472.8|9462.8|9473.5|9463.5|9473.5|9463.5|9472|9462|18
1638376150000|2021-12-01 16:29:10|9473.3|9463.3|9472.5|9462.5|9474|9464|9472.5|9462.5|9
1638376160000|2021-12-01 16:29:20|9473|9463|9473|9463|9473|9463|9471.5|9461.5|21
1638376170000|2021-12-01 16:29:30|9472.8|9462.8|9473.8|9463.8|9474|9464|9472.8|9462.8|5
1638376180000|2021-12-01 16:29:40|9473|9463|9471.5|9461.5|9473|9463|9471.5|9461.5|7
1638376190000|2021-12-01 16:29:50|9471.3|9461.3|9470|9460|9472|9462|9469|9459|15
1638376200000|2021-12-01 16:30:00|9470.5|9460.5|9475.8|9465.8|9475.8|9465.8|9470.5|9460.5|20
1638376210000|2021-12-01 16:30:10|9476.3|9466.3|9473|9463|9476.8|9466.8|9473|9463|15
1638376220000|2021-12-01 16:30:20|9473.3|9463.3|9470.3|9460.3|9473.3|9463.3|9470.3|9460.3|16
1638376230000|2021-12-01 16:30:30|9470.5|9460.5|9468|9458|9470.5|9460.5|9467.5|9457.5|12
1638376240000|2021-12-01 16:30:40|9467.8|9457.8|9465.5|9455.5|9467.8|9457.8|9464.3|9454.3|18
1638376250000|2021-12-01 16:30:50|9465.3|9455.3|9466.3|9456.3|9466.5|9456.5|9465.3|9455.3|11
1638376260000|2021-12-01 16:31:00|9464.8|9454.8|9467.3|9457.3|9467.3|9457.3|9464.8|9454.8|12
1638376270000|2021-12-01 16:31:10|9465.8|9455.8|9466.5|9456.5|9467.1|9457.1|9465|9455|17
1638376280000|2021-12-01 16:31:20|9466.8|9456.8|9464.8|9454.8|9466.8|9456.8|9464.5|9454.5|12
1638376290000|2021-12-01 16:31:30|9464.5|9454.5|9464.8|9454.8|9464.8|9454.8|9464|9454|6
1638376300000|2021-12-01 16:31:40|9465|9455|9465|9455|9466.5|9456.5|9464|9454|14
1638376310000|2021-12-01 16:31:50|9464.8|9454.8|9465|9455|9465|9455|9464.8|9454.8|2
1638376320000|2021-12-01 16:32:00|9465.5|9455.5|9464.5|9454.5|9465.8|9455.8|9464.5|9454.5|5
1638376330000|2021-12-01 16:32:10|9464.3|9454.3|9465.5|9455.5|9465.5|9455.5|9463.5|9453.5|10
1638376340000|2021-12-01 16:32:20|9465.3|9455.3|9468|9458|9468|9458|9464.8|9454.8|8
1638376350000|2021-12-01 16:32:30|9468.5|9458.5|9468.8|9458.8|9470|9460|9468.5|9458.5|13
1638376360000|2021-12-01 16:32:40|9468.3|9458.3|9468.8|9458.8|9469.5|9459.5|9468.3|9458.3|12
1638376380000|2021-12-01 16:33:00|9467.8|9457.8|9468|9458|9468.5|9458.5|9467|9457|23
1638376390000|2021-12-01 16:33:10|9467.8|9457.8|9467.8|9457.8|9468.3|9458.3|9467|9457|8
1638376400000|2021-12-01 16:33:20|9467.5|9457.5|9464|9454|9467.5|9457.5|9463.8|9453.8|14
1638376410000|2021-12-01 16:33:30|9464.5|9454.5|9463.8|9453.8|9464.5|9454.5|9463.8|9453.8|9
1638376420000|2021-12-01 16:33:40|9464|9454|9464|9454|9465|9455|9463.8|9453.8|7
1638376430000|2021-12-01 16:33:50|9464.3|9454.3|9464.8|9454.8|9467.3|9457.3|9464.3|9454.3|15
1638376440000|2021-12-01 16:34:00|9464.3|9454.3|9466|9456|9466.3|9456.3|9464.3|9454.3|18
1638376450000|2021-12-01 16:34:10|9466.3|9456.3|9466.1|9456.1|9468.5|9458.5|9465.9|9455.9|9
1638376460000|2021-12-01 16:34:20|9466|9456|9465.3|9455.3|9466.8|9456.8|9464.3|9454.3|16
1638376470000|2021-12-01 16:34:30|9465|9455|9463.3|9453.3|9466|9456|9462.3|9452.3|17
1638376480000|2021-12-01 16:34:40|9463|9453|9459.5|9449.5|9463|9453|9458.3|9448.3|22
1638376490000|2021-12-01 16:34:50|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|9458.3|9448.3|14
1638376500000|2021-12-01 16:35:00|9458.3|9448.3|9459.5|9449.5|9460.3|9450.3|9458|9448|15
1638376510000|2021-12-01 16:35:10|9459.8|9449.8|9457|9447|9459.8|9449.8|9456.5|9446.5|15
1638376520000|2021-12-01 16:35:20|9457.5|9447.5|9455.8|9445.8|9457.5|9447.5|9454.8|9444.8|15
1638376530000|2021-12-01 16:35:30|9455.3|9445.3|9456.3|9446.3|9456.5|9446.5|9455.3|9445.3|11
1638376540000|2021-12-01 16:35:40|9456.5|9446.5|9456.5|9446.5|9457.3|9447.3|9455.8|9445.8|13
1638376550000|2021-12-01 16:35:50|9456.8|9446.8|9454.5|9444.5|9457.5|9447.5|9454.5|9444.5|9
1638376560000|2021-12-01 16:36:00|9456|9446|9457.8|9447.8|9458.3|9448.3|9456|9446|13
1638376570000|2021-12-01 16:36:10|9458|9448|9457.3|9447.3|9459|9449|9457.3|9447.3|9
1638376580000|2021-12-01 16:36:20|9458|9448|9457.8|9447.8|9458.3|9448.3|9456.8|9446.8|14
1638376590000|2021-12-01 16:36:30|9458.3|9448.3|9455.3|9445.3|9458.3|9448.3|9455.3|9445.3|14
1638376600000|2021-12-01 16:36:40|9455.5|9445.5|9454|9444|9456.5|9446.5|9454|9444|15
1638376610000|2021-12-01 16:36:50|9454.3|9444.3|9454.5|9444.5|9455|9445|9453.3|9443.3|14
1638376620000|2021-12-01 16:37:00|9455|9445|9454.8|9444.8|9455.8|9445.8|9453.8|9443.8|13
1638376630000|2021-12-01 16:37:10|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9453.5|9443.5|14
1638376640000|2021-12-01 16:37:20|9454.8|9444.8|9454.5|9444.5|9454.8|9444.8|9454|9444|14
1638376650000|2021-12-01 16:37:30|9454.8|9444.8|9455.8|9445.8|9455.8|9445.8|9454.5|9444.5|5
1638376660000|2021-12-01 16:37:40|9456|9446|9455.5|9445.5|9457|9447|9455.5|9445.5|9
1638376670000|2021-12-01 16:37:50|9455.3|9445.3|9454.5|9444.5|9455.8|9445.8|9453.8|9443.8|15
1638376680000|2021-12-01 16:38:00|9455|9445|9455|9445|9455|9445|9453.8|9443.8|16
1638376690000|2021-12-01 16:38:10|9454.8|9444.8|9454.3|9444.3|9454.8|9444.8|9454|9444|8
1638376700000|2021-12-01 16:38:20|9454.5|9444.5|9455.8|9445.8|9457|9447|9454.3|9444.3|15
1638376710000|2021-12-01 16:38:30|9456.8|9446.8|9451.5|9441.5|9456.8|9446.8|9451.5|9441.5|14
1638376720000|2021-12-01 16:38:40|9452.5|9442.5|9456.8|9446.8|9457|9447|9452.5|9442.5|9
1638376730000|2021-12-01 16:38:50|9456.5|9446.5|9457|9447|9457|9447|9455.8|9445.8|7
1638376740000|2021-12-01 16:39:00|9457.3|9447.3|9456.5|9446.5|9457.3|9447.3|9456.3|9446.3|11
1638376750000|2021-12-01 16:39:10|9457|9447|9456.8|9446.8|9457.5|9447.5|9456.8|9446.8|14
1638376760000|2021-12-01 16:39:20|9457|9447|9457|9447|9457.5|9447.5|9456.8|9446.8|8
1638376770000|2021-12-01 16:39:30|9457.3|9447.3|9456.8|9446.8|9457.8|9447.8|9456.5|9446.5|9
1638376780000|2021-12-01 16:39:40|9457.3|9447.3|9456.3|9446.3|9457.3|9447.3|9455.5|9445.5|5
1638376790000|2021-12-01 16:39:50|9456|9446|9456.8|9446.8|9457.3|9447.3|9455.5|9445.5|13
1638376800000|2021-12-01 16:40:00|9457.8|9447.8|9456|9446|9457.8|9447.8|9456|9446|5
1638376810000|2021-12-01 16:40:10|9455.3|9445.3|9455.8|9445.8|9456.8|9446.8|9455.3|9445.3|8
1638376820000|2021-12-01 16:40:20|9455.5|9445.5|9451.8|9441.8|9455.5|9445.5|9451.8|9441.8|14
1638376830000|2021-12-01 16:40:30|9452|9442|9451.5|9441.5|9452.3|9442.3|9451.3|9441.3|11
1638376840000|2021-12-01 16:40:40|9451.8|9441.8|9449|9439|9452|9442|9448.3|9438.3|18
1638376850000|2021-12-01 16:40:50|9448.8|9438.8|9447.3|9437.3|9448.8|9438.8|9447|9437|15
1638376860000|2021-12-01 16:41:00|9447.5|9437.5|9446.8|9436.8|9447.5|9437.5|9445.8|9435.8|15
1638376870000|2021-12-01 16:41:10|9447.8|9437.8|9449|9439|9449.3|9439.3|9446.8|9436.8|23
1638376880000|2021-12-01 16:41:20|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1638376890000|2021-12-01 16:41:30|9448.5|9438.5|9447.8|9437.8|9448.5|9438.5|9446.8|9436.8|7
1638376900000|2021-12-01 16:41:40|9448|9438|9446.5|9436.5|9448|9438|9446.5|9436.5|8
1638376910000|2021-12-01 16:41:50|9446.3|9436.3|9447.5|9437.5|9447.8|9437.8|9446.3|9436.3|5
1638376920000|2021-12-01 16:42:00|9447.3|9437.3|9448.8|9438.8|9449.3|9439.3|9446.5|9436.5|11
1638376930000|2021-12-01 16:42:10|9449|9439|9447.3|9437.3|9449|9439|9447.3|9437.3|14
1638376940000|2021-12-01 16:42:20|9447|9437|9446.8|9436.8|9447|9437|9445.8|9435.8|13
1638376950000|2021-12-01 16:42:30|9447|9437|9447.3|9437.3|9447.8|9437.8|9447|9437|9
1638376960000|2021-12-01 16:42:40|9445.8|9435.8|9443.8|9433.8|9445.8|9435.8|9443.8|9433.8|8
1638376970000|2021-12-01 16:42:50|9444.3|9434.3|9445|9435|9445.3|9435.3|9444.3|9434.3|9
1638376980000|2021-12-01 16:43:00|9444.8|9434.8|9445.8|9435.8|9445.8|9435.8|9444.5|9434.5|6
1638376990000|2021-12-01 16:43:10|9446|9436|9446.3|9436.3|9446.5|9436.5|9445.8|9435.8|8
1638377000000|2021-12-01 16:43:20|9446|9436|9450.8|9440.8|9451.3|9441.3|9445.8|9435.8|8
1638377010000|2021-12-01 16:43:30|9450.3|9440.3|9447.5|9437.5|9450.8|9440.8|9447.3|9437.3|12
1638377020000|2021-12-01 16:43:40|9447|9437|9451.3|9441.3|9451.8|9441.8|9447|9437|17
1638377030000|2021-12-01 16:43:50|9451.5|9441.5|9451.3|9441.3|9451.8|9441.8|9451|9441|9
1638377040000|2021-12-01 16:44:00|9451|9441|9451.3|9441.3|9451.3|9441.3|9451|9441|4
1638377050000|2021-12-01 16:44:10|9451|9441|9451.5|9441.5|9451.8|9441.8|9450.5|9440.5|10
1638377060000|2021-12-01 16:44:20|9451|9441|9450.3|9440.3|9451|9441|9450.3|9440.3|4
1638377070000|2021-12-01 16:44:30|9450.5|9440.5|9455.8|9445.8|9456|9446|9450.5|9440.5|9
1638377080000|2021-12-01 16:44:40|9455.3|9445.3|9455.8|9445.8|9455.8|9445.8|9455|9445|3
1638377090000|2021-12-01 16:44:50|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|1
1638377100000|2021-12-01 16:45:00|9455.3|9445.3|9455.3|9445.3|9456.3|9446.3|9454.8|9444.8|10
1638377110000|2021-12-01 16:45:10|9455.5|9445.5|9455.5|9445.5|9456.3|9446.3|9454.8|9444.8|12
1638377120000|2021-12-01 16:45:20|9455.3|9445.3|9455.3|9445.3|9456.3|9446.3|9455|9445|8
1638377130000|2021-12-01 16:45:30|9456.3|9446.3|9451.5|9441.5|9456.5|9446.5|9451.5|9441.5|9
1638377140000|2021-12-01 16:45:40|9451.3|9441.3|9445.8|9435.8|9451.3|9441.3|9445.8|9435.8|12
1638377150000|2021-12-01 16:45:50|9445.5|9435.5|9444.5|9434.5|9446.3|9436.3|9444.5|9434.5|9
1638377160000|2021-12-01 16:46:00|9444|9434|9448.8|9438.8|9448.8|9438.8|9442.8|9432.8|12
1638377170000|2021-12-01 16:46:10|9448.3|9438.3|9446.3|9436.3|9448.3|9438.3|9446|9436|13
1638377180000|2021-12-01 16:46:20|9446|9436|9446.8|9436.8|9446.8|9436.8|9446|9436|6
1638377190000|2021-12-01 16:46:30|9446.5|9436.5|9445.3|9435.3|9446.5|9436.5|9445.3|9435.3|3
1638377200000|2021-12-01 16:46:40|9445|9435|9445.3|9435.3|9445.8|9435.8|9444|9434|10
1638377210000|2021-12-01 16:46:50|9445|9435|9445.8|9435.8|9446.3|9436.3|9445|9435|13
1638377220000|2021-12-01 16:47:00|9446|9436|9445.8|9435.8|9446.3|9436.3|9445.3|9435.3|10
1638377230000|2021-12-01 16:47:10|9445.3|9435.3|9445.8|9435.8|9446|9436|9445.3|9435.3|6
1638377240000|2021-12-01 16:47:20|9446|9436|9446.3|9436.3|9448|9438|9446|9436|6
1638377250000|2021-12-01 16:47:30|9446.8|9436.8|9446.8|9436.8|9447|9437|9446.3|9436.3|5
1638377260000|2021-12-01 16:47:40|9447.8|9437.8|9447.3|9437.3|9447.8|9437.8|9446.8|9436.8|6
1638377270000|2021-12-01 16:47:50|9448.3|9438.3|9448.8|9438.8|9451.3|9441.3|9447.5|9437.5|17
1638377280000|2021-12-01 16:48:00|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9447.8|9437.8|9
1638377290000|2021-12-01 16:48:10|9448.3|9438.3|9450.9|9440.9|9451|9441|9447.8|9437.8|13
1638377300000|2021-12-01 16:48:20|9451|9441|9450.3|9440.3|9451.1|9441.1|9449.3|9439.3|13
1638377310000|2021-12-01 16:48:30|9451|9441|9450.1|9440.1|9451|9441|9449|9439|15
1638377320000|2021-12-01 16:48:40|9449.9|9439.9|9450.5|9440.5|9450.5|9440.5|9449.3|9439.3|9
1638377330000|2021-12-01 16:48:50|9450.8|9440.8|9451.3|9441.3|9452.8|9442.8|9449.8|9439.8|15
1638377340000|2021-12-01 16:49:00|9450.3|9440.3|9451.8|9441.8|9452.5|9442.5|9450.3|9440.3|20
1638377350000|2021-12-01 16:49:10|9451.5|9441.5|9451.3|9441.3|9452|9442|9451.3|9441.3|7
1638377360000|2021-12-01 16:49:20|9451.5|9441.5|9451.3|9441.3|9451.5|9441.5|9450.3|9440.3|8
1638377370000|2021-12-01 16:49:30|9450.8|9440.8|9447.8|9437.8|9450.8|9440.8|9447.5|9437.5|11
1638377380000|2021-12-01 16:49:40|9447.3|9437.3|9446|9436|9447.3|9437.3|9445.8|9435.8|9
1638377390000|2021-12-01 16:49:50|9445.8|9435.8|9445.3|9435.3|9446|9436|9445.3|9435.3|8
1638377400000|2021-12-01 16:50:00|9446.3|9436.3|9444.8|9434.8|9446.3|9436.3|9443.8|9433.8|12
1638377410000|2021-12-01 16:50:10|9445.3|9435.3|9445|9435|9447.8|9437.8|9444.8|9434.8|14
1638377420000|2021-12-01 16:50:20|9444.8|9434.8|9445|9435|9445.3|9435.3|9444.3|9434.3|7
1638377430000|2021-12-01 16:50:30|9445.3|9435.3|9445|9435|9446|9436|9444.8|9434.8|9
1638377440000|2021-12-01 16:50:40|9445.3|9435.3|9446.8|9436.8|9447.3|9437.3|9445.3|9435.3|17
1638377450000|2021-12-01 16:50:50|9448|9438|9447.3|9437.3|9449.8|9439.8|9446.8|9436.8|14
1638377460000|2021-12-01 16:51:00|9446.3|9436.3|9445.3|9435.3|9446.5|9436.5|9444|9434|13
1638377470000|2021-12-01 16:51:10|9445.5|9435.5|9446.5|9436.5|9446.8|9436.8|9445.5|9435.5|10
1638377480000|2021-12-01 16:51:20|9446|9436|9446|9436|9446|9436|9445.3|9435.3|12
1638377490000|2021-12-01 16:51:30|9445.8|9435.8|9448.5|9438.5|9449.5|9439.5|9445.3|9435.3|22
1638377500000|2021-12-01 16:51:40|9447.8|9437.8|9445.8|9435.8|9448.5|9438.5|9445.8|9435.8|11
1638377510000|2021-12-01 16:51:50|9446|9436|9446.5|9436.5|9446.5|9436.5|9445.5|9435.5|9
1638377530000|2021-12-01 16:52:10|9446.3|9436.3|9448.3|9438.3|9448.3|9438.3|9446|9436|5
1638377540000|2021-12-01 16:52:20|9448.5|9438.5|9447.8|9437.8|9448.5|9438.5|9447|9437|6
1638377550000|2021-12-01 16:52:30|9447.3|9437.3|9446.3|9436.3|9447.3|9437.3|9446.3|9436.3|4
1638377560000|2021-12-01 16:52:40|9446|9436|9446.8|9436.8|9446.8|9436.8|9445.8|9435.8|11
1638377570000|2021-12-01 16:52:50|9446|9436|9446|9436|9446.3|9436.3|9446|9436|5
1638377580000|2021-12-01 16:53:00|9444.5|9434.5|9445.3|9435.3|9446.5|9436.5|9444.5|9434.5|13
1638377590000|2021-12-01 16:53:10|9445|9435|9448.8|9438.8|9448.8|9438.8|9444.8|9434.8|11
1638377600000|2021-12-01 16:53:20|9449|9439|9449.5|9439.5|9449.5|9439.5|9448.5|9438.5|9
1638377610000|2021-12-01 16:53:30|9449|9439|9448|9438|9449|9439|9447.5|9437.5|6
1638377620000|2021-12-01 16:53:40|9447.8|9437.8|9446.5|9436.5|9448.3|9438.3|9446.5|9436.5|6
1638377630000|2021-12-01 16:53:50|9445.8|9435.8|9445.5|9435.5|9446.3|9436.3|9444.8|9434.8|9
1638377640000|2021-12-01 16:54:00|9445.3|9435.3|9445|9435|9445.3|9435.3|9444.5|9434.5|6
1638377650000|2021-12-01 16:54:10|9444.8|9434.8|9445|9435|9445|9435|9444.3|9434.3|5
1638377660000|2021-12-01 16:54:20|9445.5|9435.5|9445.8|9435.8|9447.5|9437.5|9445.3|9435.3|13
1638377670000|2021-12-01 16:54:30|9445.3|9435.3|9443.3|9433.3|9445.5|9435.5|9443|9433|14
1638377680000|2021-12-01 16:54:40|9443.5|9433.5|9442.8|9432.8|9444.8|9434.8|9442.3|9432.3|10
1638377690000|2021-12-01 16:54:50|9443|9433|9443|9433|9443|9433|9442.8|9432.8|3
1638377700000|2021-12-01 16:55:00|9443.5|9433.5|9442.5|9432.5|9443.5|9433.5|9442.5|9432.5|16
1638377710000|2021-12-01 16:55:10|9441.8|9431.8|9441.3|9431.3|9441.8|9431.8|9441.3|9431.3|2
1638377720000|2021-12-01 16:55:20|9441|9431|9437.3|9427.3|9441|9431|9436.3|9426.3|19
1638377730000|2021-12-01 16:55:30|9437|9427|9435.8|9425.8|9438|9428|9435.5|9425.5|10
1638377740000|2021-12-01 16:55:40|9436|9426|9437|9427|9437.5|9427.5|9436|9426|20
1638377750000|2021-12-01 16:55:50|9437.5|9427.5|9437.8|9427.8|9439|9429|9437.3|9427.3|13
1638377760000|2021-12-01 16:56:00|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|9436.8|9426.8|11
1638377770000|2021-12-01 16:56:10|9438|9428|9436.8|9426.8|9438.3|9428.3|9436.8|9426.8|4
1638377780000|2021-12-01 16:56:20|9437|9427|9435.8|9425.8|9437|9427|9435.8|9425.8|5
1638377790000|2021-12-01 16:56:30|9436|9426|9439.5|9429.5|9439.8|9429.8|9436|9426|18
1638377800000|2021-12-01 16:56:40|9439.3|9429.3|9440.5|9430.5|9440.5|9430.5|9439.3|9429.3|2
1638377810000|2021-12-01 16:56:50|9440.8|9430.8|9440.8|9430.8|9441.3|9431.3|9440.5|9430.5|19
1638377820000|2021-12-01 16:57:00|9441.3|9431.3|9441|9431|9441.8|9431.8|9440.5|9430.5|11
1638377830000|2021-12-01 16:57:10|9441.3|9431.3|9441.5|9431.5|9442|9432|9439.8|9429.8|17
1638377840000|2021-12-01 16:57:20|9441.3|9431.3|9439.8|9429.8|9441.5|9431.5|9439.8|9429.8|12
1638377850000|2021-12-01 16:57:30|9440|9430|9438.8|9428.8|9440.3|9430.3|9438.5|9428.5|13
1638377860000|2021-12-01 16:57:40|9438.5|9428.5|9436.8|9426.8|9438.5|9428.5|9436|9426|19
1638377870000|2021-12-01 16:57:50|9436|9426|9435.8|9425.8|9436|9426|9435.3|9425.3|6
1638377880000|2021-12-01 16:58:00|9435.5|9425.5|9435.3|9425.3|9435.8|9425.8|9435|9425|14
1638377890000|2021-12-01 16:58:10|9435|9425|9436|9426|9436.5|9426.5|9435|9425|10
1638377900000|2021-12-01 16:58:20|9436.3|9426.3|9437.8|9427.8|9437.8|9427.8|9436|9426|5
1638377910000|2021-12-01 16:58:30|9437.5|9427.5|9438.8|9428.8|9438.8|9428.8|9437.3|9427.3|16
1638377920000|2021-12-01 16:58:40|9438.5|9428.5|9438.3|9428.3|9438.5|9428.5|9438.3|9428.3|14
1638377930000|2021-12-01 16:58:50|9438.5|9428.5|9437.8|9427.8|9438.5|9428.5|9437.5|9427.5|11
1638377940000|2021-12-01 16:59:00|9436.5|9426.5|9440|9430|9440|9430|9436.5|9426.5|11
1638377950000|2021-12-01 16:59:10|9439.3|9429.3|9439.5|9429.5|9439.5|9429.5|9439.3|9429.3|8
1638377960000|2021-12-01 16:59:20|9439.3|9429.3|9437|9427|9439.3|9429.3|9436.5|9426.5|9
1638377970000|2021-12-01 16:59:30|9436.8|9426.8|9436.5|9426.5|9437|9427|9435|9425|11
1638377980000|2021-12-01 16:59:40|9435|9425|9436|9426|9436.3|9426.3|9435|9425|6
1638377990000|2021-12-01 16:59:50|9435.8|9425.8|9435.5|9425.5|9436.5|9426.5|9435.3|9425.3|11
1638378000000|2021-12-01 17:00:00|9435.8|9425.8|9435.5|9425.5|9436|9426|9434.8|9424.8|11
1638378010000|2021-12-01 17:00:10|9435.8|9425.8|9435.3|9425.3|9436.3|9426.3|9435.3|9425.3|9
1638378020000|2021-12-01 17:00:20|9435|9425|9435|9425|9435.5|9425.5|9434.3|9424.3|13
1638378030000|2021-12-01 17:00:30|9435.3|9425.3|9429.8|9419.8|9435.3|9425.3|9429.8|9419.8|14
1638378040000|2021-12-01 17:00:40|9429.5|9419.5|9427.5|9417.5|9429.5|9419.5|9425.3|9415.3|13
1638378050000|2021-12-01 17:00:50|9427|9417|9428.3|9418.3|9428.3|9418.3|9427|9417|3
1638378060000|2021-12-01 17:01:00|9427.5|9417.5|9424.3|9414.3|9427.5|9417.5|9423.8|9413.8|15
1638378070000|2021-12-01 17:01:10|9424.8|9414.8|9424.3|9414.3|9424.8|9414.8|9424.3|9414.3|2
1638378080000|2021-12-01 17:01:20|9424|9414|9422.8|9412.8|9424|9414|9422.8|9412.8|5
1638378090000|2021-12-01 17:01:30|9422.5|9412.5|9420.8|9410.8|9422.5|9412.5|9420.8|9410.8|5
1638378100000|2021-12-01 17:01:40|9421.5|9411.5|9424.8|9414.8|9424.8|9414.8|9421.3|9411.3|8
1638378110000|2021-12-01 17:01:50|9425.5|9415.5|9426|9416|9426.3|9416.3|9425.5|9415.5|10
1638378120000|2021-12-01 17:02:00|9426.3|9416.3|9428.8|9418.8|9428.8|9418.8|9426.3|9416.3|8
1638378130000|2021-12-01 17:02:10|9428.5|9418.5|9431.5|9421.5|9431.5|9421.5|9427.5|9417.5|9
1638378140000|2021-12-01 17:02:20|9431.3|9421.3|9432.3|9422.3|9432.9|9422.9|9431.3|9421.3|11
1638378150000|2021-12-01 17:02:30|9432|9422|9426|9416|9432.3|9422.3|9426|9416|7
1638378160000|2021-12-01 17:02:40|9424.8|9414.8|9424.5|9414.5|9424.8|9414.8|9423.8|9413.8|12
1638378170000|2021-12-01 17:02:50|9423.8|9413.8|9426|9416|9426.3|9416.3|9423.8|9413.8|5
1638378180000|2021-12-01 17:03:00|9426.3|9416.3|9423.3|9413.3|9426.3|9416.3|9423.3|9413.3|8
1638378190000|2021-12-01 17:03:10|9423.5|9413.5|9425.1|9415.1|9425.1|9415.1|9422.5|9412.5|7
1638378200000|2021-12-01 17:03:20|9425.9|9415.9|9425.5|9415.5|9426.4|9416.4|9425.4|9415.4|7
1638378210000|2021-12-01 17:03:30|9425.8|9415.8|9426|9416|9426|9416|9425.8|9415.8|2
1638378220000|2021-12-01 17:03:40|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|1
1638378230000|2021-12-01 17:03:50|9426.5|9416.5|9426.8|9416.8|9427.8|9417.8|9426.5|9416.5|9
1638378240000|2021-12-01 17:04:00|9426.5|9416.5|9422.1|9412.1|9426.8|9416.8|9422.1|9412.1|10
1638378250000|2021-12-01 17:04:10|9421.9|9411.9|9419.8|9409.8|9421.9|9411.9|9418.5|9408.5|11
1638378260000|2021-12-01 17:04:20|9419.5|9409.5|9419.8|9409.8|9419.8|9409.8|9419.5|9409.5|2
1638378270000|2021-12-01 17:04:30|9418.8|9408.8|9417.3|9407.3|9419|9409|9417.3|9407.3|11
1638378280000|2021-12-01 17:04:40|9416.8|9406.8|9418.5|9408.5|9418.8|9408.8|9416.8|9406.8|6
1638378290000|2021-12-01 17:04:50|9418.3|9408.3|9417.8|9407.8|9418.8|9408.8|9417.8|9407.8|10
1638378300000|2021-12-01 17:05:00|9417.5|9407.5|9418.5|9408.5|9418.5|9408.5|9417.5|9407.5|9
1638378310000|2021-12-01 17:05:10|9418.3|9408.3|9417.3|9407.3|9418.8|9408.8|9417.3|9407.3|12
1638378320000|2021-12-01 17:05:20|9418|9408|9418.3|9408.3|9418.5|9408.5|9417.5|9407.5|8
1638378330000|2021-12-01 17:05:30|9418|9408|9417.8|9407.8|9418|9408|9417.8|9407.8|4
1638378340000|2021-12-01 17:05:40|9418|9408|9417.5|9407.5|9418|9408|9417.3|9407.3|6
1638378350000|2021-12-01 17:05:50|9417.3|9407.3|9415.5|9405.5|9418|9408|9415.5|9405.5|9
1638378360000|2021-12-01 17:06:00|9415|9405|9414|9404|9415|9405|9413.8|9403.8|7
1638378370000|2021-12-01 17:06:10|9413.3|9403.3|9414|9404|9414.3|9404.3|9413.3|9403.3|4
1638378380000|2021-12-01 17:06:20|9414.3|9404.3|9421.5|9411.5|9421.5|9411.5|9414|9404|13
1638378390000|2021-12-01 17:06:30|9421.8|9411.8|9419|9409|9421.8|9411.8|9419|9409|14
1638378400000|2021-12-01 17:06:40|9419.3|9409.3|9419|9409|9419.5|9409.5|9418.3|9408.3|5
1638378410000|2021-12-01 17:06:50|9418.5|9408.5|9419.3|9409.3|9419.5|9409.5|9418.5|9408.5|4
1638378420000|2021-12-01 17:07:00|9419.5|9409.5|9420.5|9410.5|9420.5|9410.5|9419|9409|4
1638378430000|2021-12-01 17:07:10|9420|9410|9419|9409|9420.3|9410.3|9418.3|9408.3|9
1638378440000|2021-12-01 17:07:20|9419.3|9409.3|9420|9410|9421.5|9411.5|9419.3|9409.3|5
1638378450000|2021-12-01 17:07:30|9420.3|9410.3|9420.8|9410.8|9420.8|9410.8|9419.3|9409.3|7
1638378460000|2021-12-01 17:07:40|9421.4|9411.4|9421.8|9411.8|9423.5|9413.5|9421.4|9411.4|8
1638378470000|2021-12-01 17:07:50|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1638378480000|2021-12-01 17:08:00|9422.5|9412.5|9422.3|9412.3|9422.5|9412.5|9422|9412|4
1638378490000|2021-12-01 17:08:10|9422.5|9412.5|9422.5|9412.5|9422.8|9412.8|9422|9412|6
1638378500000|2021-12-01 17:08:20|9422|9412|9421.8|9411.8|9422.3|9412.3|9421.8|9411.8|10
1638378510000|2021-12-01 17:08:30|9422|9412|9422.3|9412.3|9422.3|9412.3|9422|9412|2
1638378520000|2021-12-01 17:08:40|9422|9412|9422|9412|9422.5|9412.5|9422|9412|3
1638378530000|2021-12-01 17:08:50|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1638378540000|2021-12-01 17:09:00|9422|9412|9422.3|9412.3|9422.5|9412.5|9422|9412|3
1638378550000|2021-12-01 17:09:10|9422.8|9412.8|9425.8|9415.8|9426.8|9416.8|9422.8|9412.8|8
1638378560000|2021-12-01 17:09:20|9426|9416|9426.3|9416.3|9426.3|9416.3|9425.5|9415.5|6
1638378570000|2021-12-01 17:09:30|9426.5|9416.5|9429.5|9419.5|9430|9420|9426|9416|8
1638378580000|2021-12-01 17:09:40|9429|9419|9429.9|9419.9|9431.5|9421.5|9428.5|9418.5|10
1638378590000|2021-12-01 17:09:50|9430|9420|9430.8|9420.8|9431|9421|9429.5|9419.5|9
1638378600000|2021-12-01 17:10:00|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9429|9419|15
1638378610000|2021-12-01 17:10:10|9430.3|9420.3|9430.5|9420.5|9432.5|9422.5|9429.3|9419.3|13
1638378620000|2021-12-01 17:10:20|9430.3|9420.3|9429.5|9419.5|9430.5|9420.5|9429|9419|9
1638378630000|2021-12-01 17:10:30|9429|9419|9429|9419|9429.5|9419.5|9428.5|9418.5|10
1638378640000|2021-12-01 17:10:40|9429.8|9419.8|9429|9419|9431.5|9421.5|9429|9419|9
1638378660000|2021-12-01 17:11:00|9429.8|9419.8|9429|9419|9431.5|9421.5|9429|9419|9
1638378670000|2021-12-01 17:11:10|9430.3|9420.3|9426.8|9416.8|9430.3|9420.3|9426.3|9416.3|8
1638378680000|2021-12-01 17:11:20|9427|9417|9426|9416|9427|9417|9426|9416|3
1638378690000|2021-12-01 17:11:30|9426.5|9416.5|9424.8|9414.8|9426.5|9416.5|9424.8|9414.8|7
1638378700000|2021-12-01 17:11:40|9424.3|9414.3|9425.8|9415.8|9425.8|9415.8|9422.8|9412.8|11
1638378710000|2021-12-01 17:11:50|9425.5|9415.5|9424.5|9414.5|9425.5|9415.5|9424.5|9414.5|5
1638378720000|2021-12-01 17:12:00|9424.8|9414.8|9422.5|9412.5|9424.8|9414.8|9422.5|9412.5|10
1638378730000|2021-12-01 17:12:10|9422|9412|9423|9413|9423.5|9413.5|9422|9412|11
1638378740000|2021-12-01 17:12:20|9422.8|9412.8|9426.3|9416.3|9426.3|9416.3|9422.8|9412.8|11
1638378750000|2021-12-01 17:12:30|9426.5|9416.5|9426.5|9416.5|9426.8|9416.8|9426.5|9416.5|5
1638378760000|2021-12-01 17:12:40|9426.8|9416.8|9426.3|9416.3|9426.8|9416.8|9423|9413|17
1638378770000|2021-12-01 17:12:50|9426.5|9416.5|9424.5|9414.5|9426.5|9416.5|9424.3|9414.3|6
1638378780000|2021-12-01 17:13:00|9422.5|9412.5|9423|9413|9423.8|9413.8|9422.5|9412.5|3
1638378790000|2021-12-01 17:13:10|9422.8|9412.8|9424.3|9414.3|9424.3|9414.3|9422.8|9412.8|4
1638378800000|2021-12-01 17:13:20|9423.8|9413.8|9423.3|9413.3|9423.8|9413.8|9423.3|9413.3|5
1638378810000|2021-12-01 17:13:30|9422.8|9412.8|9420.5|9410.5|9422.8|9412.8|9420.5|9410.5|12
1638378820000|2021-12-01 17:13:40|9420.3|9410.3|9418.5|9408.5|9420.5|9410.5|9418.5|9408.5|10
1638378830000|2021-12-01 17:13:50|9419.3|9409.3|9419.8|9409.8|9419.8|9409.8|9419.3|9409.3|2
1638378840000|2021-12-01 17:14:00|9420|9410|9419.5|9409.5|9420|9410|9419.3|9409.3|11
1638378850000|2021-12-01 17:14:10|9419.8|9409.8|9419.5|9409.5|9420.3|9410.3|9419.5|9409.5|9
1638378860000|2021-12-01 17:14:20|9419.3|9409.3|9418.3|9408.3|9419.5|9409.5|9418.3|9408.3|4
1638378870000|2021-12-01 17:14:30|9417.8|9407.8|9419.5|9409.5|9419.5|9409.5|9417.8|9407.8|8
1638378880000|2021-12-01 17:14:40|9417.8|9407.8|9419.5|9409.5|9420.3|9410.3|9417.8|9407.8|13
1638378890000|2021-12-01 17:14:50|9419.8|9409.8|9421.5|9411.5|9421.5|9411.5|9419.8|9409.8|4
1638378900000|2021-12-01 17:15:00|9421|9411|9418.5|9408.5|9421.5|9411.5|9418.5|9408.5|13
1638378910000|2021-12-01 17:15:10|9419.5|9409.5|9419|9409|9419.5|9409.5|9418.8|9408.8|10
1638378920000|2021-12-01 17:15:20|9418.5|9408.5|9417.8|9407.8|9418.8|9408.8|9417.3|9407.3|6
1638378930000|2021-12-01 17:15:30|9417.5|9407.5|9417.5|9407.5|9417.8|9407.8|9417.5|9407.5|3
1638378940000|2021-12-01 17:15:40|9417.8|9407.8|9418|9408|9418|9408|9417.5|9407.5|6
1638378960000|2021-12-01 17:16:00|9417.8|9407.8|9417.5|9407.5|9418|9408|9417.5|9407.5|8
1638378970000|2021-12-01 17:16:10|9417.8|9407.8|9421.8|9411.8|9421.8|9411.8|9417.8|9407.8|6
1638378980000|2021-12-01 17:16:20|9422|9412|9423|9413|9423|9413|9422|9412|2
1638378990000|2021-12-01 17:16:30|9423.3|9413.3|9423|9413|9423.3|9413.3|9423|9413|4
1638379000000|2021-12-01 17:16:40|9425|9415|9425.9|9415.9|9425.9|9415.9|9425|9415|2
1638379010000|2021-12-01 17:16:50|9425.3|9415.3|9425.8|9415.8|9426.3|9416.3|9422.8|9412.8|11
1638379020000|2021-12-01 17:17:00|9425.5|9415.5|9430.8|9420.8|9430.8|9420.8|9425|9415|9
1638379030000|2021-12-01 17:17:10|9430.5|9420.5|9434|9424|9435.5|9425.5|9430.5|9420.5|13
1638379040000|2021-12-01 17:17:20|9433.8|9423.8|9434.3|9424.3|9437|9427|9433|9423|15
1638379050000|2021-12-01 17:17:30|9434.5|9424.5|9431|9421|9434.5|9424.5|9431|9421|6
1638379060000|2021-12-01 17:17:40|9431.3|9421.3|9428.4|9418.4|9431.3|9421.3|9428.3|9418.3|8
1638379070000|2021-12-01 17:17:50|9428.1|9418.1|9428|9418|9428.3|9418.3|9428|9418|7
1638379080000|2021-12-01 17:18:00|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9427|9417|9
1638379090000|2021-12-01 17:18:10|9428|9418|9428|9418|9428|9418|9428|9418|1
1638379100000|2021-12-01 17:18:20|9428.3|9418.3|9428|9418|9428.3|9418.3|9428|9418|2
1638379110000|2021-12-01 17:18:30|9428.3|9418.3|9428.8|9418.8|9428.8|9418.8|9428.3|9418.3|3
1638379120000|2021-12-01 17:18:40|9428.5|9418.5|9428.3|9418.3|9428.5|9418.5|9428|9418|5
1638379130000|2021-12-01 17:18:50|9429|9419|9429.3|9419.3|9429.3|9419.3|9429|9419|2
1638379140000|2021-12-01 17:19:00|9428.5|9418.5|9428|9418|9428.5|9418.5|9428|9418|2
1638379150000|2021-12-01 17:19:10|9428.3|9418.3|9426.3|9416.3|9428.3|9418.3|9425.8|9415.8|6
1638379160000|2021-12-01 17:19:20|9424.8|9414.8|9427.3|9417.3|9427.5|9417.5|9424.8|9414.8|14
1638379170000|2021-12-01 17:19:30|9427.5|9417.5|9427.3|9417.3|9427.8|9417.8|9427.3|9417.3|10
1638379180000|2021-12-01 17:19:40|9427|9417|9426.8|9416.8|9427|9417|9426.8|9416.8|2
1638379190000|2021-12-01 17:19:50|9426.5|9416.5|9427|9417|9427.8|9417.8|9426.5|9416.5|8
1638379200000|2021-12-01 17:20:00|9426.3|9416.3|9426.8|9416.8|9427|9417|9426.3|9416.3|3
1638379210000|2021-12-01 17:20:10|9426.5|9416.5|9425|9415|9426.5|9416.5|9425|9415|2
1638379220000|2021-12-01 17:20:20|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|9425|9415|3
1638379230000|2021-12-01 17:20:30|9425|9415|9425|9415|9425|9415|9425|9415|1
1638379240000|2021-12-01 17:20:40|9424.8|9414.8|9423.8|9413.8|9424.8|9414.8|9423|9413|4
1638379250000|2021-12-01 17:20:50|9423.3|9413.3|9421.3|9411.3|9423.3|9413.3|9421.3|9411.3|4
1638379260000|2021-12-01 17:21:00|9421|9411|9420.8|9410.8|9421|9411|9420.5|9410.5|3
1638379270000|2021-12-01 17:21:10|9421.5|9411.5|9421|9411|9421.5|9411.5|9421|9411|2
1638379290000|2021-12-01 17:21:30|9420.8|9410.8|9420.3|9410.3|9421|9411|9420|9410|5
1638379300000|2021-12-01 17:21:40|9419.5|9409.5|9419.5|9409.5|9419.8|9409.8|9419.5|9409.5|3
1638379310000|2021-12-01 17:21:50|9419.8|9409.8|9418.5|9408.5|9419.8|9409.8|9418|9408|5
1638379320000|2021-12-01 17:22:00|9418.8|9408.8|9420.3|9410.3|9420.5|9410.5|9418.8|9408.8|9
1638379330000|2021-12-01 17:22:10|9420|9410|9421|9411|9421|9411|9418.5|9408.5|3
1638379340000|2021-12-01 17:22:20|9421.3|9411.3|9421|9411|9421.8|9411.8|9421|9411|8
1638379350000|2021-12-01 17:22:30|9421.3|9411.3|9423|9413|9424.3|9414.3|9421.3|9411.3|10
1638379360000|2021-12-01 17:22:40|9422.8|9412.8|9424|9414|9424|9414|9422.5|9412.5|4
1638379380000|2021-12-01 17:23:00|9423|9413|9422|9412|9423.5|9413.5|9421.8|9411.8|5
1638379390000|2021-12-01 17:23:10|9421.8|9411.8|9423|9413|9423|9413|9421.5|9411.5|5
1638379400000|2021-12-01 17:23:20|9422|9412|9421.8|9411.8|9422|9412|9421.5|9411.5|8
1638379420000|2021-12-01 17:23:40|9422|9412|9421.8|9411.8|9423.5|9413.5|9421.8|9411.8|10
1638379430000|2021-12-01 17:23:50|9421.5|9411.5|9422.5|9412.5|9422.5|9412.5|9421.5|9411.5|3
1638379440000|2021-12-01 17:24:00|9422.8|9412.8|9422.5|9412.5|9423.5|9413.5|9422.5|9412.5|3
1638379450000|2021-12-01 17:24:10|9422|9412|9423.3|9413.3|9423.5|9413.5|9422|9412|11
1638379460000|2021-12-01 17:24:20|9423|9413|9422.5|9412.5|9423.3|9413.3|9422.5|9412.5|3
1638379470000|2021-12-01 17:24:30|9423.3|9413.3|9422.5|9412.5|9423.3|9413.3|9422.5|9412.5|2
1638379480000|2021-12-01 17:24:40|9422.8|9412.8|9418|9408|9422.8|9412.8|9418|9408|6
1638379490000|2021-12-01 17:24:50|9418.3|9408.3|9422|9412|9422|9412|9418.3|9408.3|11
1638379500000|2021-12-01 17:25:00|9422.8|9412.8|9422.8|9412.8|9423.8|9413.8|9422.3|9412.3|10
1638379510000|2021-12-01 17:25:10|9422.5|9412.5|9422.8|9412.8|9423|9413|9422.3|9412.3|8
1638379520000|2021-12-01 17:25:20|9423|9413|9422.8|9412.8|9423.3|9413.3|9422.8|9412.8|4
1638379530000|2021-12-01 17:25:30|9423|9413|9423.5|9413.5|9423.5|9413.5|9423|9413|4
1638379540000|2021-12-01 17:25:40|9423.3|9413.3|9423.5|9413.5|9423.5|9413.5|9423|9413|7
1638379550000|2021-12-01 17:25:50|9423.3|9413.3|9423.5|9413.5|9423.5|9413.5|9422.8|9412.8|8
1638379560000|2021-12-01 17:26:00|9423.3|9413.3|9423.3|9413.3|9423.5|9413.5|9422.8|9412.8|8
1638379570000|2021-12-01 17:26:10|9423|9413|9421.8|9411.8|9423|9413|9420.5|9410.5|17
1638379580000|2021-12-01 17:26:20|9421.5|9411.5|9422.8|9412.8|9422.8|9412.8|9421.5|9411.5|11
1638379590000|2021-12-01 17:26:30|9423|9413|9423.3|9413.3|9423.3|9413.3|9423|9413|6
1638379600000|2021-12-01 17:26:40|9423|9413|9423.5|9413.5|9423.8|9413.8|9422.5|9412.5|7
1638379610000|2021-12-01 17:26:50|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9423|9413|4
1638379620000|2021-12-01 17:27:00|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9423|9413|12
1638379630000|2021-12-01 17:27:10|9423.3|9413.3|9422.8|9412.8|9423.5|9413.5|9422.8|9412.8|5
1638379640000|2021-12-01 17:27:20|9423|9413|9422.3|9412.3|9423.5|9413.5|9422.3|9412.3|7
1638379650000|2021-12-01 17:27:30|9422.5|9412.5|9422.8|9412.8|9423|9413|9422.5|9412.5|6
1638379660000|2021-12-01 17:27:40|9423|9413|9422.8|9412.8|9423|9413|9422.8|9412.8|2
1638379670000|2021-12-01 17:27:50|9422.3|9412.3|9422.8|9412.8|9422.8|9412.8|9422|9412|5
1638379680000|2021-12-01 17:28:00|9422.5|9412.5|9422.3|9412.3|9423|9413|9421.8|9411.8|10
1638379690000|2021-12-01 17:28:10|9422.5|9412.5|9422|9412|9422.5|9412.5|9421.8|9411.8|6
1638379700000|2021-12-01 17:28:20|9421.8|9411.8|9420.3|9410.3|9422|9412|9420.3|9410.3|6
1638379710000|2021-12-01 17:28:30|9420|9410|9419.8|9409.8|9420|9410|9419.5|9409.5|8
1638379720000|2021-12-01 17:28:40|9419.5|9409.5|9418.3|9408.3|9419.5|9409.5|9418|9408|5
1638379730000|2021-12-01 17:28:50|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9417.8|9407.8|4
1638379740000|2021-12-01 17:29:00|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1638379750000|2021-12-01 17:29:10|9419|9409|9422|9412|9422|9412|9419|9409|7
1638379760000|2021-12-01 17:29:20|9422.3|9412.3|9422|9412|9422.3|9412.3|9421.5|9411.5|7
1638379770000|2021-12-01 17:29:30|9422.5|9412.5|9421.8|9411.8|9422.8|9412.8|9420.5|9410.5|8
1638379780000|2021-12-01 17:29:40|9422|9412|9420.8|9410.8|9422|9412|9420.8|9410.8|6
1638379790000|2021-12-01 17:29:50|9421|9411|9423.3|9413.3|9423.3|9413.3|9420.8|9410.8|13
1638379800000|2021-12-01 17:30:00|9423.5|9413.5|9426.5|9416.5|9426.5|9416.5|9423.5|9413.5|7
1638379810000|2021-12-01 17:30:10|9426.8|9416.8|9428.5|9418.5|9428.5|9418.5|9426.8|9416.8|6
1638379820000|2021-12-01 17:30:20|9427.3|9417.3|9425|9415|9427.5|9417.5|9424.8|9414.8|8
1638379830000|2021-12-01 17:30:30|9425.3|9415.3|9423.5|9413.5|9426|9416|9423.3|9413.3|10
1638379840000|2021-12-01 17:30:40|9426|9416|9424.3|9414.3|9426.3|9416.3|9424|9414|11
1638379850000|2021-12-01 17:30:50|9424|9414|9425.5|9415.5|9425.5|9415.5|9424|9414|4
1638379860000|2021-12-01 17:31:00|9425.8|9415.8|9425.3|9415.3|9426.3|9416.3|9425.3|9415.3|7
1638379870000|2021-12-01 17:31:10|9425.5|9415.5|9425.8|9415.8|9425.8|9415.8|9425.5|9415.5|6
1638379880000|2021-12-01 17:31:20|9426|9416|9428.3|9418.3|9428.3|9418.3|9426|9416|6
1638379890000|2021-12-01 17:31:30|9427.8|9417.8|9426.8|9416.8|9427.8|9417.8|9426.5|9416.5|10
1638379900000|2021-12-01 17:31:40|9427|9417|9428|9418|9428.3|9418.3|9427|9417|5
1638379910000|2021-12-01 17:31:50|9427.8|9417.8|9426.6|9416.6|9428|9418|9426.6|9416.6|4
1638379920000|2021-12-01 17:32:00|9426.8|9416.8|9428.5|9418.5|9428.5|9418.5|9426.8|9416.8|10
1638379930000|2021-12-01 17:32:10|9428.8|9418.8|9428.3|9418.3|9431.3|9421.3|9427.8|9417.8|14
1638379940000|2021-12-01 17:32:20|9428.5|9418.5|9428.3|9418.3|9428.5|9418.5|9428|9418|4
1638379950000|2021-12-01 17:32:30|9428.5|9418.5|9426.3|9416.3|9428.5|9418.5|9426.3|9416.3|9
1638379960000|2021-12-01 17:32:40|9426.5|9416.5|9428.3|9418.3|9428.3|9418.3|9426.5|9416.5|3
1638379970000|2021-12-01 17:32:50|9428.5|9418.5|9428|9418|9429.3|9419.3|9428|9418|8
1638379980000|2021-12-01 17:33:00|9428.3|9418.3|9426.3|9416.3|9428.3|9418.3|9426.3|9416.3|9
1638379990000|2021-12-01 17:33:10|9426.5|9416.5|9426|9416|9426.5|9416.5|9425.5|9415.5|5
1638380000000|2021-12-01 17:33:20|9425.8|9415.8|9422.8|9412.8|9425.8|9415.8|9422.8|9412.8|10
1638380010000|2021-12-01 17:33:30|9422.3|9412.3|9421.5|9411.5|9422.3|9412.3|9421.5|9411.5|3
1638380020000|2021-12-01 17:33:40|9421.3|9411.3|9419.5|9409.5|9421.3|9411.3|9418.8|9408.8|8
1638380030000|2021-12-01 17:33:50|9419.3|9409.3|9418.5|9408.5|9419.3|9409.3|9418.5|9408.5|2
1638380040000|2021-12-01 17:34:00|9418|9408|9418.3|9408.3|9418.8|9408.8|9417.8|9407.8|7
1638380050000|2021-12-01 17:34:10|9418|9408|9418|9408|9418|9408|9418|9408|1
1638380060000|2021-12-01 17:34:20|9418.3|9408.3|9421.8|9411.8|9422.5|9412.5|9418.3|9408.3|10
1638380070000|2021-12-01 17:34:30|9421.5|9411.5|9423|9413|9423|9413|9421.5|9411.5|7
1638380080000|2021-12-01 17:34:40|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9421.8|9411.8|4
1638380090000|2021-12-01 17:34:50|9422.3|9412.3|9422.8|9412.8|9423.8|9413.8|9422.3|9412.3|9
1638380100000|2021-12-01 17:35:00|9422.5|9412.5|9420.8|9410.8|9422.5|9412.5|9420.5|9410.5|6
1638380110000|2021-12-01 17:35:10|9420.5|9410.5|9419.8|9409.8|9420.5|9410.5|9418.3|9408.3|7
1638380120000|2021-12-01 17:35:20|9419.5|9409.5|9421.5|9411.5|9421.8|9411.8|9417.8|9407.8|11
1638380130000|2021-12-01 17:35:30|9421.8|9411.8|9422|9412|9422.8|9412.8|9421.5|9411.5|9
1638380140000|2021-12-01 17:35:40|9421.8|9411.8|9422|9412|9422.5|9412.5|9421.5|9411.5|8
1638380150000|2021-12-01 17:35:50|9422.3|9412.3|9421.8|9411.8|9422.3|9412.3|9421.5|9411.5|5
1638380160000|2021-12-01 17:36:00|9422|9412|9421.5|9411.5|9422|9412|9420.5|9410.5|8
1638380170000|2021-12-01 17:36:10|9420|9410|9419.5|9409.5|9420|9410|9419.5|9409.5|3
1638380180000|2021-12-01 17:36:20|9419.3|9409.3|9418.3|9408.3|9419.3|9409.3|9418.3|9408.3|2
1638380190000|2021-12-01 17:36:30|9417.5|9407.5|9418.3|9408.3|9418.3|9408.3|9417.5|9407.5|3
1638380200000|2021-12-01 17:36:40|9418|9408|9417.3|9407.3|9418|9408|9417|9407|4
1638380210000|2021-12-01 17:36:50|9417|9407|9417.3|9407.3|9417.3|9407.3|9417|9407|2
1638380220000|2021-12-01 17:37:00|9417|9407|9417.3|9407.3|9417.3|9407.3|9417|9407|2
1638380230000|2021-12-01 17:37:10|9416.5|9406.5|9414.3|9404.3|9416.5|9406.5|9414.3|9404.3|6
1638380240000|2021-12-01 17:37:20|9413.8|9403.8|9419|9409|9419|9409|9413.8|9403.8|9
1638380250000|2021-12-01 17:37:30|9418.8|9408.8|9419|9409|9419|9409|9418.8|9408.8|6
1638380260000|2021-12-01 17:37:40|9418.8|9408.8|9417.3|9407.3|9418.8|9408.8|9417.3|9407.3|3
1638380270000|2021-12-01 17:37:50|9416.8|9406.8|9415.3|9405.3|9417.3|9407.3|9415.3|9405.3|6
1638380280000|2021-12-01 17:38:00|9415.8|9405.8|9414|9404|9415.8|9405.8|9414|9404|3
1638380290000|2021-12-01 17:38:10|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|1
1638380310000|2021-12-01 17:38:30|9415.5|9405.5|9414.5|9404.5|9415.8|9405.8|9414.5|9404.5|6
1638380320000|2021-12-01 17:38:40|9415.3|9405.3|9414.3|9404.3|9415.3|9405.3|9414.3|9404.3|2
1638380330000|2021-12-01 17:38:50|9415.3|9405.3|9414|9404|9415.3|9405.3|9414|9404|4
1638380340000|2021-12-01 17:39:00|9414.3|9404.3|9414|9404|9415|9405|9414|9404|3
1638380350000|2021-12-01 17:39:10|9413.8|9403.8|9415.5|9405.5|9416.3|9406.3|9413.8|9403.8|5
1638380360000|2021-12-01 17:39:20|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|1
1638380370000|2021-12-01 17:39:30|9414.8|9404.8|9415.3|9405.3|9415.3|9405.3|9413.8|9403.8|5
1638380380000|2021-12-01 17:39:40|9414.8|9404.8|9415.3|9405.3|9415.3|9405.3|9414.3|9404.3|3
1638380400000|2021-12-01 17:40:00|9415.8|9405.8|9418|9408|9418.5|9408.5|9415.8|9405.8|8
1638380410000|2021-12-01 17:40:10|9417.8|9407.8|9417.5|9407.5|9418.5|9408.5|9417|9407|5
1638380420000|2021-12-01 17:40:20|9418.3|9408.3|9419|9409|9420.8|9410.8|9417.5|9407.5|6
1638380430000|2021-12-01 17:40:30|9419.3|9409.3|9418.8|9408.8|9419.3|9409.3|9418.8|9408.8|6
1638380440000|2021-12-01 17:40:40|9418.5|9408.5|9418.3|9408.3|9418.8|9408.8|9418|9408|7
1638380460000|2021-12-01 17:41:00|9418|9408|9417|9407|9418|9408|9416.8|9406.8|6
1638380470000|2021-12-01 17:41:10|9416.8|9406.8|9417.5|9407.5|9418|9408|9416.8|9406.8|6
1638380480000|2021-12-01 17:41:20|9418.3|9408.3|9417.5|9407.5|9418.3|9408.3|9417.3|9407.3|8
1638380490000|2021-12-01 17:41:30|9418.3|9408.3|9416.8|9406.8|9418.3|9408.3|9416.8|9406.8|10
1638380500000|2021-12-01 17:41:40|9417|9407|9418|9408|9418|9408|9417|9407|2
1638380510000|2021-12-01 17:41:50|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|1
1638380520000|2021-12-01 17:42:00|9417.3|9407.3|9418.3|9408.3|9418.3|9408.3|9417.3|9407.3|5
1638380530000|2021-12-01 17:42:10|9417.5|9407.5|9418|9408|9418.3|9408.3|9417.5|9407.5|10
1638380540000|2021-12-01 17:42:20|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417|9407|4
1638380550000|2021-12-01 17:42:30|9417.3|9407.3|9419.8|9409.8|9420|9410|9417.3|9407.3|8
1638380560000|2021-12-01 17:42:40|9420|9410|9418.5|9408.5|9420|9410|9418.5|9408.5|7
1638380570000|2021-12-01 17:42:50|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1638380580000|2021-12-01 17:43:00|9419|9409|9419|9409|9419|9409|9419|9409|1
1638380590000|2021-12-01 17:43:10|9419.3|9409.3|9418.5|9408.5|9420|9410|9418.3|9408.3|9
1638380600000|2021-12-01 17:43:20|9418.8|9408.8|9417.8|9407.8|9418.8|9408.8|9417.8|9407.8|8
1638380610000|2021-12-01 17:43:30|9417.5|9407.5|9417.8|9407.8|9418.3|9408.3|9416.8|9406.8|9
1638380620000|2021-12-01 17:43:40|9417.5|9407.5|9417|9407|9417.5|9407.5|9417|9407|2
1638380630000|2021-12-01 17:43:50|9417.5|9407.5|9418|9408|9418|9408|9417.5|9407.5|2
1638380640000|2021-12-01 17:44:00|9418.3|9408.3|9418.3|9408.3|9419.3|9409.3|9418|9408|8
1638380650000|2021-12-01 17:44:10|9419|9409|9417.8|9407.8|9419|9409|9417.8|9407.8|3
1638380660000|2021-12-01 17:44:20|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|1
1638380680000|2021-12-01 17:44:40|9418|9408|9418|9408|9418|9408|9418|9408|1
1638380700000|2021-12-01 17:45:00|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.3|9407.3|4
1638380710000|2021-12-01 17:45:10|9417|9407|9413.3|9403.3|9417|9407|9413.3|9403.3|7
1638380720000|2021-12-01 17:45:20|9413|9403|9412.5|9402.5|9413.8|9403.8|9412.5|9402.5|5
1638380750000|2021-12-01 17:45:50|9413.3|9403.3|9414|9404|9414.8|9404.8|9413.3|9403.3|3
1638380770000|2021-12-01 17:46:10|9413.5|9403.5|9413|9403|9414.3|9404.3|9413|9403|5
1638380780000|2021-12-01 17:46:20|9413.5|9403.5|9413.5|9403.5|9414|9404|9412|9402|7
1638380790000|2021-12-01 17:46:30|9413|9403|9413|9403|9413|9403|9413|9403|1
1638380800000|2021-12-01 17:46:40|9412.5|9402.5|9412|9402|9412.5|9402.5|9412|9402|2
1638380810000|2021-12-01 17:46:50|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|1
1638380820000|2021-12-01 17:47:00|9412|9402|9414|9404|9414.5|9404.5|9412|9402|6
1638380830000|2021-12-01 17:47:10|9413.3|9403.3|9413.8|9403.8|9413.8|9403.8|9413.3|9403.3|2
1638380840000|2021-12-01 17:47:20|9411.8|9401.8|9412|9402|9412.5|9402.5|9411.3|9401.3|6
1638380850000|2021-12-01 17:47:30|9412.8|9402.8|9412.5|9402.5|9412.8|9402.8|9412.5|9402.5|2
1638380860000|2021-12-01 17:47:40|9412.8|9402.8|9412|9402|9412.8|9402.8|9412|9402|7
1638380870000|2021-12-01 17:47:50|9412.3|9402.3|9413.9|9403.9|9414|9404|9412|9402|7
1638380880000|2021-12-01 17:48:00|9413.6|9403.6|9412|9402|9413.6|9403.6|9411|9401|12
1638380890000|2021-12-01 17:48:10|9411.5|9401.5|9411.5|9401.5|9411.8|9401.8|9410.8|9400.8|5
1638380900000|2021-12-01 17:48:20|9411.8|9401.8|9410.8|9400.8|9411.8|9401.8|9410.5|9400.5|5
1638380930000|2021-12-01 17:48:50|9410.5|9400.5|9408.4|9398.4|9410.5|9400.5|9408|9398|6
1638380940000|2021-12-01 17:49:00|9408|9398|9409|9399|9409.3|9399.3|9407.5|9397.5|11
1638380950000|2021-12-01 17:49:10|9409.8|9399.8|9408.5|9398.5|9409.8|9399.8|9407.8|9397.8|10
1638380960000|2021-12-01 17:49:20|9407.8|9397.8|9408|9398|9408|9398|9407.3|9397.3|4
1638380970000|2021-12-01 17:49:30|9407.8|9397.8|9408|9398|9408|9398|9407.8|9397.8|2
1638380980000|2021-12-01 17:49:40|9407.5|9397.5|9408|9398|9408|9398|9407.5|9397.5|4
1638380990000|2021-12-01 17:49:50|9407|9397|9407|9397|9407|9397|9407|9397|1
1638381000000|2021-12-01 17:50:00|9406.3|9396.3|9405.8|9395.8|9407|9397|9405.8|9395.8|6
1638381010000|2021-12-01 17:50:10|9406.5|9396.5|9405.5|9395.5|9406.5|9396.5|9405.3|9395.3|11
1638381020000|2021-12-01 17:50:20|9405.8|9395.8|9402.8|9392.8|9405.8|9395.8|9402.8|9392.8|4
1638381030000|2021-12-01 17:50:30|9402.5|9392.5|9403.5|9393.5|9405.3|9395.3|9402.5|9392.5|10
1638381040000|2021-12-01 17:50:40|9403.3|9393.3|9405|9395|9405.5|9395.5|9403.3|9393.3|16
1638381050000|2021-12-01 17:50:50|9406|9396|9405.8|9395.8|9406|9396|9404.5|9394.5|8
1638381060000|2021-12-01 17:51:00|9405.5|9395.5|9407.3|9397.3|9407.3|9397.3|9405.5|9395.5|6
1638381070000|2021-12-01 17:51:10|9407|9397|9405.5|9395.5|9407.3|9397.3|9405.5|9395.5|10
1638381080000|2021-12-01 17:51:20|9406.5|9396.5|9406.5|9396.5|9407.3|9397.3|9406.5|9396.5|9
1638381090000|2021-12-01 17:51:30|9406.8|9396.8|9408|9398|9408.5|9398.5|9406.5|9396.5|9
1638381100000|2021-12-01 17:51:40|9407.5|9397.5|9408.5|9398.5|9408.5|9398.5|9407.5|9397.5|7
1638381110000|2021-12-01 17:51:50|9408.8|9398.8|9410|9400|9411.8|9401.8|9408.8|9398.8|8
1638381120000|2021-12-01 17:52:00|9409.5|9399.5|9409.8|9399.8|9409.8|9399.8|9409.5|9399.5|4
1638381130000|2021-12-01 17:52:10|9409.5|9399.5|9407.3|9397.3|9409.5|9399.5|9407|9397|7
1638381140000|2021-12-01 17:52:20|9407.5|9397.5|9407.3|9397.3|9408|9398|9407.3|9397.3|5
1638381150000|2021-12-01 17:52:30|9407|9397|9406.5|9396.5|9407|9397|9406|9396|5
1638381160000|2021-12-01 17:52:40|9406.8|9396.8|9406.5|9396.5|9407|9397|9406.5|9396.5|4
1638381170000|2021-12-01 17:52:50|9406|9396|9406|9396|9406.5|9396.5|9406|9396|5
1638381180000|2021-12-01 17:53:00|9405.8|9395.8|9403.3|9393.3|9406.5|9396.5|9403.3|9393.3|8
1638381190000|2021-12-01 17:53:10|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|1
1638381200000|2021-12-01 17:53:20|9403.3|9393.3|9404.3|9394.3|9404.3|9394.3|9402.8|9392.8|10
1638381210000|2021-12-01 17:53:30|9404|9394|9404|9394|9404.3|9394.3|9402.8|9392.8|9
1638381220000|2021-12-01 17:53:40|9403.3|9393.3|9404.5|9394.5|9404.8|9394.8|9403.3|9393.3|8
1638381230000|2021-12-01 17:53:50|9404.3|9394.3|9403.5|9393.5|9404.5|9394.5|9403.5|9393.5|5
1638381240000|2021-12-01 17:54:00|9403.3|9393.3|9402.8|9392.8|9404|9394|9402.8|9392.8|7
1638381250000|2021-12-01 17:54:10|9402.3|9392.3|9402.5|9392.5|9403.3|9393.3|9402|9392|6
1638381260000|2021-12-01 17:54:20|9402|9392|9400|9390|9402|9392|9400|9390|5
1638381270000|2021-12-01 17:54:30|9399.8|9389.8|9399.5|9389.5|9399.8|9389.8|9399.5|9389.5|2
1638381280000|2021-12-01 17:54:40|9400|9390|9397.5|9387.5|9400.3|9390.3|9397|9387|10
1638381290000|2021-12-01 17:54:50|9397.8|9387.8|9398.8|9388.8|9399.5|9389.5|9397|9387|9
1638381300000|2021-12-01 17:55:00|9398.5|9388.5|9399.1|9389.1|9400.5|9390.5|9398.5|9388.5|16
1638381310000|2021-12-01 17:55:10|9398.6|9388.6|9398.6|9388.6|9398.9|9388.9|9397.9|9387.9|9
1638381320000|2021-12-01 17:55:20|9397.9|9387.9|9398.1|9388.1|9398.1|9388.1|9397.4|9387.4|4
1638381330000|2021-12-01 17:55:30|9396.9|9386.9|9396.9|9386.9|9397.1|9387.1|9396.1|9386.1|15
1638381340000|2021-12-01 17:55:40|9397.6|9387.6|9396.1|9386.1|9397.6|9387.6|9395.6|9385.6|11
1638381360000|2021-12-01 17:56:00|9395.6|9385.6|9398.9|9388.9|9398.9|9388.9|9394.4|9384.4|15
1638381370000|2021-12-01 17:56:10|9398.4|9388.4|9396.6|9386.6|9398.4|9388.4|9396.1|9386.1|10
1638381380000|2021-12-01 17:56:20|9397.1|9387.1|9396.4|9386.4|9397.1|9387.1|9395.1|9385.1|5
1638381390000|2021-12-01 17:56:30|9395.9|9385.9|9397.4|9387.4|9398.6|9388.6|9395.9|9385.9|9
1638381400000|2021-12-01 17:56:40|9397.6|9387.6|9397.4|9387.4|9397.9|9387.9|9397.4|9387.4|6
1638381410000|2021-12-01 17:56:50|9398.4|9388.4|9395.4|9385.4|9399.6|9389.6|9395.4|9385.4|13
1638381420000|2021-12-01 17:57:00|9395.1|9385.1|9394.6|9384.6|9395.1|9385.1|9394.6|9384.6|4
1638381430000|2021-12-01 17:57:10|9394.1|9384.1|9394.1|9384.1|9394.1|9384.1|9394.1|9384.1|1
1638381440000|2021-12-01 17:57:20|9395.1|9385.1|9395.4|9385.4|9396.1|9386.1|9395.1|9385.1|7
1638381450000|2021-12-01 17:57:30|9395.9|9385.9|9394.6|9384.6|9395.9|9385.9|9394.6|9384.6|6
1638381460000|2021-12-01 17:57:40|9394.9|9384.9|9396.1|9386.1|9396.1|9386.1|9394.6|9384.6|11
1638381470000|2021-12-01 17:57:50|9397.1|9387.1|9396.6|9386.6|9397.4|9387.4|9396.1|9386.1|8
1638381480000|2021-12-01 17:58:00|9396.4|9386.4|9396.9|9386.9|9396.9|9386.9|9396.4|9386.4|3
1638381490000|2021-12-01 17:58:10|9397.4|9387.4|9397.6|9387.6|9397.6|9387.6|9396.4|9386.4|6
1638381500000|2021-12-01 17:58:20|9397.9|9387.9|9397.6|9387.6|9399.4|9389.4|9396.9|9386.9|12
1638381510000|2021-12-01 17:58:30|9397.1|9387.1|9392.6|9382.6|9397.4|9387.4|9392.4|9382.4|11
1638381520000|2021-12-01 17:58:40|9392.4|9382.4|9393.1|9383.1|9395.9|9385.9|9392.1|9382.1|14
1638381530000|2021-12-01 17:58:50|9392.9|9382.9|9385.9|9375.9|9393.9|9383.9|9385.9|9375.9|14
1638381540000|2021-12-01 17:59:00|9386.1|9376.1|9377.1|9367.1|9386.1|9376.1|9376.6|9366.6|26
1638381550000|2021-12-01 17:59:10|9376.9|9366.9|9376.6|9366.6|9377.9|9367.9|9376.4|9366.4|13
1638381560000|2021-12-01 17:59:20|9377.6|9367.6|9380.4|9370.4|9380.4|9370.4|9377.6|9367.6|14
1638406920000|2021-12-02 01:02:00|9440.8|9430.8|9434.3|9424.3|9442.5|9432.5|9429.5|9419.5|28
1638406930000|2021-12-02 01:02:10|9433.6|9423.6|9436.4|9426.4|9440.1|9430.1|9433.6|9423.6|14
1638406940000|2021-12-02 01:02:20|9436.5|9426.5|9440.4|9430.4|9440.4|9430.4|9433.6|9423.6|19
1638406950000|2021-12-02 01:02:30|9440.5|9430.5|9441|9431|9441.1|9431.1|9439.8|9429.8|12
1638406960000|2021-12-02 01:02:40|9440.8|9430.8|9441.9|9431.9|9441.9|9431.9|9440|9430|15
1638406970000|2021-12-02 01:02:50|9441.6|9431.6|9440.6|9430.6|9442|9432|9439.5|9429.5|22
1638406980000|2021-12-02 01:03:00|9440.9|9430.9|9444.4|9434.4|9445.8|9435.8|9440.6|9430.6|18
1638406990000|2021-12-02 01:03:10|9443.5|9433.5|9445.3|9435.3|9445.6|9435.6|9443.5|9433.5|9
1638407000000|2021-12-02 01:03:20|9445.5|9435.5|9444|9434|9445.6|9435.6|9443.5|9433.5|19
1638407010000|2021-12-02 01:03:30|9443.9|9433.9|9443|9433|9444.3|9434.3|9442.4|9432.4|13
1638407020000|2021-12-02 01:03:40|9442.6|9432.6|9437.1|9427.1|9442.6|9432.6|9437|9427|18
1638407030000|2021-12-02 01:03:50|9438.4|9428.4|9439.4|9429.4|9440.3|9430.3|9438|9428|20
1638407040000|2021-12-02 01:04:00|9440.1|9430.1|9438.5|9428.5|9440.1|9430.1|9436.1|9426.1|23
1638407050000|2021-12-02 01:04:10|9439.1|9429.1|9443.3|9433.3|9443.3|9433.3|9438.5|9428.5|13
1638407060000|2021-12-02 01:04:20|9444|9434|9448.9|9438.9|9448.9|9438.9|9443.4|9433.4|28
1638407070000|2021-12-02 01:04:30|9449.1|9439.1|9448.9|9438.9|9451.1|9441.1|9448.5|9438.5|16
1638407080000|2021-12-02 01:04:40|9448.6|9438.6|9448.1|9438.1|9450.9|9440.9|9448.1|9438.1|6
1638407090000|2021-12-02 01:04:50|9448.8|9438.8|9450.4|9440.4|9450.4|9440.4|9448.1|9438.1|16
1638407100000|2021-12-02 01:05:00|9450|9440|9446.5|9436.5|9451.4|9441.4|9444.8|9434.8|18
1638407110000|2021-12-02 01:05:10|9447.1|9437.1|9438.6|9428.6|9449.6|9439.6|9438.6|9428.6|20
1638407120000|2021-12-02 01:05:20|9439|9429|9436.8|9426.8|9439|9429|9434.3|9424.3|11
1638407130000|2021-12-02 01:05:30|9436.3|9426.3|9436.4|9426.4|9438.5|9428.5|9432.6|9422.6|25
1638407140000|2021-12-02 01:05:40|9435.8|9425.8|9435.6|9425.6|9435.8|9425.8|9434.8|9424.8|6
1638407150000|2021-12-02 01:05:50|9435.5|9425.5|9433.4|9423.4|9435.5|9425.5|9432.9|9422.9|12
1638407160000|2021-12-02 01:06:00|9433.8|9423.8|9428.5|9418.5|9435.3|9425.3|9426.1|9416.1|18
1638407170000|2021-12-02 01:06:10|9428.6|9418.6|9433.8|9423.8|9433.8|9423.8|9428.6|9418.6|10
1638407180000|2021-12-02 01:06:20|9434.9|9424.9|9432.9|9422.9|9434.9|9424.9|9432.9|9422.9|7
1638407190000|2021-12-02 01:06:30|9434.1|9424.1|9435.8|9425.8|9436.3|9426.3|9432.9|9422.9|9
1638407200000|2021-12-02 01:06:40|9435.1|9425.1|9434|9424|9435.1|9425.1|9433.6|9423.6|6
1638407210000|2021-12-02 01:06:50|9433.8|9423.8|9434|9424|9434.3|9424.3|9431.5|9421.5|13
1638407220000|2021-12-02 01:07:00|9434.3|9424.3|9430.8|9420.8|9434.3|9424.3|9430.8|9420.8|14
1638407230000|2021-12-02 01:07:10|9431.3|9421.3|9441|9431|9442.3|9432.3|9430.8|9420.8|10
1638407240000|2021-12-02 01:07:20|9441.3|9431.3|9440.1|9430.1|9441.3|9431.3|9440.1|9430.1|7
1638407250000|2021-12-02 01:07:30|9439.8|9429.8|9439.4|9429.4|9442|9432|9438.1|9428.1|13
1638407260000|2021-12-02 01:07:40|9440.5|9430.5|9443.1|9433.1|9443.1|9433.1|9440.5|9430.5|8
1638407270000|2021-12-02 01:07:50|9443.6|9433.6|9447|9437|9447|9437|9443.3|9433.3|8
1638407280000|2021-12-02 01:08:00|9446.5|9436.5|9447.3|9437.3|9448.6|9438.6|9445.8|9435.8|12
1638407290000|2021-12-02 01:08:10|9446.8|9436.8|9446.8|9436.8|9448.8|9438.8|9446.8|9436.8|11
1638407300000|2021-12-02 01:08:20|9447.3|9437.3|9446.8|9436.8|9447.5|9437.5|9446.8|9436.8|7
1638407310000|2021-12-02 01:08:30|9446|9436|9448.5|9438.5|9448.5|9438.5|9446|9436|6
1638407320000|2021-12-02 01:08:40|9447.6|9437.6|9450.1|9440.1|9451.1|9441.1|9447.6|9437.6|13
1638407330000|2021-12-02 01:08:50|9449.5|9439.5|9447.5|9437.5|9449.9|9439.9|9447.5|9437.5|9
1638407340000|2021-12-02 01:09:00|9447.3|9437.3|9445.8|9435.8|9447.3|9437.3|9443.8|9433.8|10
1638407350000|2021-12-02 01:09:10|9444.9|9434.9|9443.4|9433.4|9444.9|9434.9|9442.6|9432.6|10
1638407360000|2021-12-02 01:09:20|9444.1|9434.1|9441.6|9431.6|9444.1|9434.1|9441.5|9431.5|11
1638407370000|2021-12-02 01:09:30|9440.6|9430.6|9440.8|9430.8|9441.4|9431.4|9440|9430|4
1638407380000|2021-12-02 01:09:40|9441.3|9431.3|9445.5|9435.5|9445.5|9435.5|9441.3|9431.3|10
1638407390000|2021-12-02 01:09:50|9445.8|9435.8|9449|9439|9449|9439|9445.8|9435.8|7
1638407400000|2021-12-02 01:10:00|9448.8|9438.8|9448|9438|9449.1|9439.1|9447|9437|13
1638407410000|2021-12-02 01:10:10|9448.6|9438.6|9449.8|9439.8|9449.8|9439.8|9448.4|9438.4|5
1638407420000|2021-12-02 01:10:20|9449.5|9439.5|9451|9441|9451.5|9441.5|9449|9439|10
1638407430000|2021-12-02 01:10:30|9450.6|9440.6|9450.4|9440.4|9450.6|9440.6|9450.4|9440.4|2
1638407440000|2021-12-02 01:10:40|9450|9440|9447.5|9437.5|9450|9440|9447|9437|11
1638407450000|2021-12-02 01:10:50|9446.5|9436.5|9445.8|9435.8|9447.3|9437.3|9444|9434|10
1638407460000|2021-12-02 01:11:00|9446|9436|9449.5|9439.5|9450.4|9440.4|9446|9436|12
1638407470000|2021-12-02 01:11:10|9449.8|9439.8|9448.3|9438.3|9450.9|9440.9|9448.3|9438.3|8
1638407480000|2021-12-02 01:11:20|9448|9438|9447.8|9437.8|9448|9438|9446|9436|3
1638407490000|2021-12-02 01:11:30|9448.3|9438.3|9447.8|9437.8|9448.9|9438.9|9444.8|9434.8|12
1638407500000|2021-12-02 01:11:40|9447.3|9437.3|9446.6|9436.6|9447.8|9437.8|9444.8|9434.8|9
1638407510000|2021-12-02 01:11:50|9446.3|9436.3|9444.8|9434.8|9446.6|9436.6|9444.8|9434.8|6
1638407520000|2021-12-02 01:12:00|9445.3|9435.3|9449|9439|9449|9439|9444.8|9434.8|7
1638407530000|2021-12-02 01:12:10|9449.3|9439.3|9447.8|9437.8|9450.5|9440.5|9447.8|9437.8|8
1638407540000|2021-12-02 01:12:20|9447.5|9437.5|9445|9435|9447.5|9437.5|9444.3|9434.3|9
1638407550000|2021-12-02 01:12:30|9445.3|9435.3|9448.4|9438.4|9448.4|9438.4|9444.5|9434.5|8
1638407560000|2021-12-02 01:12:40|9448.6|9438.6|9449.3|9439.3|9449.5|9439.5|9448|9438|16
1638407570000|2021-12-02 01:12:50|9447.5|9437.5|9444|9434|9448.6|9438.6|9444|9434|16
1638407580000|2021-12-02 01:13:00|9443|9433|9439.4|9429.4|9443|9433|9439.4|9429.4|13
1638407590000|2021-12-02 01:13:10|9439.1|9429.1|9437|9427|9440.4|9430.4|9437|9427|9
1638407600000|2021-12-02 01:13:20|9438|9428|9439.5|9429.5|9439.5|9429.5|9438|9428|11
1638407610000|2021-12-02 01:13:30|9440.3|9430.3|9438.9|9428.9|9440.3|9430.3|9438.8|9428.8|12
1638407620000|2021-12-02 01:13:40|9438.4|9428.4|9434.5|9424.5|9439.3|9429.3|9434.3|9424.3|16
1638407630000|2021-12-02 01:13:50|9434.1|9424.1|9437.1|9427.1|9437.1|9427.1|9434.1|9424.1|17
1638407640000|2021-12-02 01:14:00|9437|9427|9434.3|9424.3|9437.1|9427.1|9434.1|9424.1|18
1638407650000|2021-12-02 01:14:10|9435.1|9425.1|9437|9427|9439.5|9429.5|9435.1|9425.1|16
1638407660000|2021-12-02 01:14:20|9437.9|9427.9|9436.8|9426.8|9437.9|9427.9|9436.3|9426.3|15
1638407670000|2021-12-02 01:14:30|9437|9427|9436.8|9426.8|9438.6|9428.6|9436.4|9426.4|13
1638407680000|2021-12-02 01:14:40|9437|9427|9443.3|9433.3|9444.8|9434.8|9436.3|9426.3|20
1638407690000|2021-12-02 01:14:50|9443.4|9433.4|9443|9433|9444.6|9434.6|9442.1|9432.1|12
1638407700000|2021-12-02 01:15:00|9442.6|9432.6|9435.8|9425.8|9443.8|9433.8|9435.8|9425.8|20
1638407710000|2021-12-02 01:15:10|9434.6|9424.6|9434.9|9424.9|9436.5|9426.5|9434.5|9424.5|16
1638407720000|2021-12-02 01:15:20|9435.3|9425.3|9434.9|9424.9|9436.3|9426.3|9433.3|9423.3|15
1638407730000|2021-12-02 01:15:30|9434.1|9424.1|9436|9426|9436.8|9426.8|9433|9423|18
1638407740000|2021-12-02 01:15:40|9435|9425|9438.5|9428.5|9438.5|9428.5|9434.1|9424.1|17
1638407750000|2021-12-02 01:15:50|9437.8|9427.8|9437.5|9427.5|9437.8|9427.8|9437|9427|7
1638407760000|2021-12-02 01:16:00|9437.8|9427.8|9432.8|9422.8|9438.8|9428.8|9430.5|9420.5|25
1638407770000|2021-12-02 01:16:10|9433.3|9423.3|9432.3|9422.3|9433.8|9423.8|9432.1|9422.1|17
1638407780000|2021-12-02 01:16:20|9432.5|9422.5|9430.5|9420.5|9434.1|9424.1|9430.5|9420.5|12
1638407790000|2021-12-02 01:16:30|9431.5|9421.5|9431.9|9421.9|9432.3|9422.3|9430|9420|13
1638407800000|2021-12-02 01:16:40|9432.3|9422.3|9432.4|9422.4|9432.5|9422.5|9431|9421|16
1638407810000|2021-12-02 01:16:50|9432.8|9422.8|9430.3|9420.3|9433.8|9423.8|9429.1|9419.1|17
1638407820000|2021-12-02 01:17:00|9431.3|9421.3|9429|9419|9433.8|9423.8|9429|9419|21
1638407830000|2021-12-02 01:17:10|9429.5|9419.5|9429|9419|9431|9421|9428.8|9418.8|18
1638407840000|2021-12-02 01:17:20|9425.1|9415.1|9424.9|9414.9|9425.8|9415.8|9424.3|9414.3|18
1638407850000|2021-12-02 01:17:30|9424.6|9414.6|9426|9416|9426.5|9416.5|9422.8|9412.8|23
1638407860000|2021-12-02 01:17:40|9426.3|9416.3|9419.4|9409.4|9426.4|9416.4|9418.9|9408.9|20
1638407870000|2021-12-02 01:17:50|9418.8|9408.8|9424|9414|9424|9414|9418.8|9408.8|20
1638407880000|2021-12-02 01:18:00|9423.6|9413.6|9413.8|9403.8|9423.9|9413.9|9413.3|9403.3|27
1638407890000|2021-12-02 01:18:10|9413.3|9403.3|9416.6|9406.6|9417.6|9407.6|9413.3|9403.3|20
1638407900000|2021-12-02 01:18:20|9416.8|9406.8|9414.3|9404.3|9417.1|9407.1|9414.3|9404.3|19
1638407910000|2021-12-02 01:18:30|9414.8|9404.8|9411|9401|9415|9405|9411|9401|14
1638407920000|2021-12-02 01:18:40|9412.8|9402.8|9412.3|9402.3|9413.5|9403.5|9410.4|9400.4|17
1638407930000|2021-12-02 01:18:50|9411.4|9401.4|9411.8|9401.8|9412.3|9402.3|9411.4|9401.4|5
1638407940000|2021-12-02 01:19:00|9416.5|9406.5|9414|9404|9417.1|9407.1|9413.4|9403.4|18
1638407950000|2021-12-02 01:19:10|9413.8|9403.8|9412.6|9402.6|9413.8|9403.8|9408.8|9398.8|22
1638407960000|2021-12-02 01:19:20|9412.9|9402.9|9409.3|9399.3|9412.9|9402.9|9409.3|9399.3|16
1638407970000|2021-12-02 01:19:30|9408.8|9398.8|9407.9|9397.9|9409.3|9399.3|9407|9397|16
1638407980000|2021-12-02 01:19:40|9407.5|9397.5|9407.5|9397.5|9410.1|9400.1|9407.3|9397.3|15
1638407990000|2021-12-02 01:19:50|9407.6|9397.6|9409.6|9399.6|9409.6|9399.6|9407|9397|15
1638408000000|2021-12-02 01:20:00|9409.4|9399.4|9409.5|9399.5|9410.5|9400.5|9407.5|9397.5|19
1638408010000|2021-12-02 01:20:10|9410|9400|9405.8|9395.8|9410|9400|9404.5|9394.5|17
1638408020000|2021-12-02 01:20:20|9406|9396|9407|9397|9407|9397|9406|9396|6
1638408030000|2021-12-02 01:20:30|9406.8|9396.8|9408.4|9398.4|9408.4|9398.4|9405.3|9395.3|16
1638408040000|2021-12-02 01:20:40|9410|9400|9411|9401|9411|9401|9410|9400|3
1638408050000|2021-12-02 01:20:50|9411.5|9401.5|9413.8|9403.8|9413.8|9403.8|9411|9401|21
1638408060000|2021-12-02 01:21:00|9414.5|9404.5|9416.6|9406.6|9416.6|9406.6|9413.5|9403.5|14
1638408070000|2021-12-02 01:21:10|9416.4|9406.4|9417|9407|9418|9408|9415.8|9405.8|17
1638408080000|2021-12-02 01:21:20|9417.3|9407.3|9416|9406|9417.3|9407.3|9414.8|9404.8|16
1638408090000|2021-12-02 01:21:30|9416.6|9406.6|9419|9409|9419|9409|9416.6|9406.6|15
1638408100000|2021-12-02 01:21:40|9419.3|9409.3|9419.8|9409.8|9420.5|9410.5|9419.3|9409.3|13
1638408110000|2021-12-02 01:21:50|9420.3|9410.3|9421.9|9411.9|9423.3|9413.3|9420.3|9410.3|14
1638408120000|2021-12-02 01:22:00|9420.9|9410.9|9420|9410|9422.5|9412.5|9418.5|9408.5|16
1638408130000|2021-12-02 01:22:10|9419|9409|9419.1|9409.1|9419.5|9409.5|9418.9|9408.9|6
1638408140000|2021-12-02 01:22:20|9419.4|9409.4|9422.3|9412.3|9422.3|9412.3|9419.4|9409.4|12
1638408150000|2021-12-02 01:22:30|9422.5|9412.5|9421.8|9411.8|9423|9413|9421.8|9411.8|10
1638408160000|2021-12-02 01:22:40|9422|9412|9420.5|9410.5|9422.5|9412.5|9420.5|9410.5|10
1638408170000|2021-12-02 01:22:50|9421|9411|9421|9411|9421.8|9411.8|9420.5|9410.5|10
1638408180000|2021-12-02 01:23:00|9420.5|9410.5|9421|9411|9422|9412|9420.5|9410.5|16
1638408190000|2021-12-02 01:23:10|9422.1|9412.1|9422.5|9412.5|9422.8|9412.8|9421|9411|15
1638408200000|2021-12-02 01:23:20|9422.6|9412.6|9421.1|9411.1|9423.5|9413.5|9421.1|9411.1|7
1638408210000|2021-12-02 01:23:30|9420.8|9410.8|9423.8|9413.8|9423.8|9413.8|9420.5|9410.5|11
1638408220000|2021-12-02 01:23:40|9424|9414|9424.8|9414.8|9425.5|9415.5|9424|9414|13
1638408230000|2021-12-02 01:23:50|9424.4|9414.4|9424.8|9414.8|9424.8|9414.8|9423.5|9413.5|14
1638408240000|2021-12-02 01:24:00|9425|9415|9426.5|9416.5|9427.4|9417.4|9425|9415|10
1638408250000|2021-12-02 01:24:10|9427.3|9417.3|9427|9417|9427.8|9417.8|9426|9416|11
1638408260000|2021-12-02 01:24:20|9426.9|9416.9|9426.3|9416.3|9427.8|9417.8|9425.6|9415.6|14
1638408270000|2021-12-02 01:24:30|9426.6|9416.6|9424.3|9414.3|9426.6|9416.6|9423.3|9413.3|13
1638408280000|2021-12-02 01:24:40|9423.8|9413.8|9423.3|9413.3|9423.8|9413.8|9423.3|9413.3|2
1638408290000|2021-12-02 01:24:50|9423.8|9413.8|9425.5|9415.5|9425.9|9415.9|9423.8|9413.8|5
1638408300000|2021-12-02 01:25:00|9425.8|9415.8|9425.8|9415.8|9426|9416|9424.8|9414.8|14
1638408310000|2021-12-02 01:25:10|9425.4|9415.4|9426.1|9416.1|9426.1|9416.1|9423.8|9413.8|15
1638408320000|2021-12-02 01:25:20|9425.6|9415.6|9427.9|9417.9|9427.9|9417.9|9425.6|9415.6|13
1638408330000|2021-12-02 01:25:30|9427.8|9417.8|9429.3|9419.3|9429.5|9419.5|9426.5|9416.5|17
1638408340000|2021-12-02 01:25:40|9429.1|9419.1|9429.5|9419.5|9429.9|9419.9|9428.3|9418.3|21
1638408350000|2021-12-02 01:25:50|9429.3|9419.3|9428.9|9418.9|9430|9420|9428.8|9418.8|13
1638408360000|2021-12-02 01:26:00|9428.5|9418.5|9430|9420|9430|9420|9425.6|9415.6|22
1638408370000|2021-12-02 01:26:10|9429.3|9419.3|9424.3|9414.3|9429.3|9419.3|9424.3|9414.3|11
1638408380000|2021-12-02 01:26:20|9423.9|9413.9|9426.5|9416.5|9426.9|9416.9|9423.3|9413.3|19
1638408390000|2021-12-02 01:26:30|9426.6|9416.6|9427.9|9417.9|9430|9420|9426.3|9416.3|18
1638408400000|2021-12-02 01:26:40|9428.6|9418.6|9430.4|9420.4|9431.6|9421.6|9427.5|9417.5|28
1638408410000|2021-12-02 01:26:50|9429.5|9419.5|9429.3|9419.3|9430.6|9420.6|9427.5|9417.5|26
1638408420000|2021-12-02 01:27:00|9429|9419|9429|9419|9431.6|9421.6|9428.8|9418.8|18
1638408430000|2021-12-02 01:27:10|9428.8|9418.8|9430.5|9420.5|9431|9421|9428.8|9418.8|25
1638408440000|2021-12-02 01:27:20|9430.3|9420.3|9430|9420|9431.6|9421.6|9430|9420|17
1638408450000|2021-12-02 01:27:30|9429.6|9419.6|9430.3|9420.3|9430.5|9420.5|9429.5|9419.5|14
1638408460000|2021-12-02 01:27:40|9428.8|9418.8|9427.6|9417.6|9429.8|9419.8|9427.6|9417.6|16
1638408470000|2021-12-02 01:27:50|9428.3|9418.3|9427.6|9417.6|9429.5|9419.5|9426.9|9416.9|27
1638408480000|2021-12-02 01:28:00|9428.3|9418.3|9426|9416|9428.3|9418.3|9426|9416|15
1638408490000|2021-12-02 01:28:10|9426.3|9416.3|9426.9|9416.9|9427.4|9417.4|9425.4|9415.4|22
1638408500000|2021-12-02 01:28:20|9426.5|9416.5|9427.8|9417.8|9428|9418|9426.5|9416.5|15
1638408510000|2021-12-02 01:28:30|9427.5|9417.5|9425.6|9415.6|9427.6|9417.6|9425.4|9415.4|16
1638408520000|2021-12-02 01:28:40|9424.9|9414.9|9427|9417|9427.5|9417.5|9424.9|9414.9|17
1638408530000|2021-12-02 01:28:50|9427.3|9417.3|9426.6|9416.6|9427.9|9417.9|9426.6|9416.6|7
1638408540000|2021-12-02 01:29:00|9426.3|9416.3|9426.5|9416.5|9427.4|9417.4|9426.3|9416.3|13
1638408550000|2021-12-02 01:29:10|9426.8|9416.8|9427.1|9417.1|9427.1|9417.1|9426.3|9416.3|5
1638408560000|2021-12-02 01:29:20|9427.5|9417.5|9427.8|9417.8|9427.8|9417.8|9427.1|9417.1|6
1638408570000|2021-12-02 01:29:30|9427.5|9417.5|9429.3|9419.3|9429.3|9419.3|9427.5|9417.5|5
1638408580000|2021-12-02 01:29:40|9429.1|9419.1|9430.3|9420.3|9430.3|9420.3|9429.1|9419.1|4
1638408590000|2021-12-02 01:29:50|9430.5|9420.5|9429.3|9419.3|9430.5|9420.5|9429|9419|17
1638408600000|2021-12-02 01:30:00|9429.5|9419.5|9427|9417|9429.5|9419.5|9423.6|9413.6|25
1638408610000|2021-12-02 01:30:10|9426|9416|9429.3|9419.3|9430.3|9420.3|9426|9416|24
1638408620000|2021-12-02 01:30:20|9429.5|9419.5|9428.4|9418.4|9430|9420|9428.3|9418.3|17
1638408630000|2021-12-02 01:30:30|9428.3|9418.3|9425.8|9415.8|9428.5|9418.5|9425.8|9415.8|16
1638408640000|2021-12-02 01:30:40|9425.5|9415.5|9420.5|9410.5|9425.5|9415.5|9420.5|9410.5|13
1638408650000|2021-12-02 01:30:50|9421.3|9411.3|9420.3|9410.3|9421.3|9411.3|9418.8|9408.8|8
1638408660000|2021-12-02 01:31:00|9420.5|9410.5|9420.5|9410.5|9421.4|9411.4|9419.4|9409.4|17
1638408670000|2021-12-02 01:31:10|9420.3|9410.3|9417.5|9407.5|9420.3|9410.3|9416.4|9406.4|17
1638408680000|2021-12-02 01:31:20|9417.8|9407.8|9417|9407|9418|9408|9416.9|9406.9|22
1638408690000|2021-12-02 01:31:30|9417.1|9407.1|9417|9407|9417.5|9407.5|9416.4|9406.4|9
1638408700000|2021-12-02 01:31:40|9417.1|9407.1|9416.8|9406.8|9419|9409|9416.5|9406.5|21
1638408710000|2021-12-02 01:31:50|9416.5|9406.5|9417.1|9407.1|9419.1|9409.1|9416.1|9406.1|16
1638408720000|2021-12-02 01:32:00|9417|9407|9417.6|9407.6|9418.3|9408.3|9416|9406|19
1638408730000|2021-12-02 01:32:10|9417.3|9407.3|9417.4|9407.4|9418.3|9408.3|9416.1|9406.1|14
1638408740000|2021-12-02 01:32:20|9417.1|9407.1|9414.9|9404.9|9418.3|9408.3|9414.9|9404.9|11
1638408750000|2021-12-02 01:32:30|9414.6|9404.6|9415.3|9405.3|9415.6|9405.6|9414.1|9404.1|8
1638408760000|2021-12-02 01:32:40|9415.8|9405.8|9417.4|9407.4|9417.8|9407.8|9415.8|9405.8|12
1638408770000|2021-12-02 01:32:50|9417.5|9407.5|9416.5|9406.5|9418|9408|9415.3|9405.3|19
1638408780000|2021-12-02 01:33:00|9416.1|9406.1|9419.5|9409.5|9419.9|9409.9|9415.6|9405.6|19
1638408790000|2021-12-02 01:33:10|9419.8|9409.8|9422.8|9412.8|9422.8|9412.8|9419.8|9409.8|20
1638408800000|2021-12-02 01:33:20|9422.5|9412.5|9419.9|9409.9|9422.8|9412.8|9419.5|9409.5|8
1638408810000|2021-12-02 01:33:30|9420.1|9410.1|9420.8|9410.8|9421.5|9411.5|9420.1|9410.1|15
1638408820000|2021-12-02 01:33:40|9421.3|9411.3|9423.5|9413.5|9423.5|9413.5|9420|9410|17
1638408830000|2021-12-02 01:33:50|9425.5|9415.5|9420.5|9410.5|9425.5|9415.5|9419.8|9409.8|15
1638408840000|2021-12-02 01:34:00|9420.4|9410.4|9420.3|9410.3|9420.4|9410.4|9417.5|9407.5|22
1638408850000|2021-12-02 01:34:10|9420|9410|9421.5|9411.5|9421.5|9411.5|9419.6|9409.6|9
1638408860000|2021-12-02 01:34:20|9420.9|9410.9|9422.8|9412.8|9422.8|9412.8|9420.9|9410.9|12
1638408870000|2021-12-02 01:34:30|9422.4|9412.4|9418.9|9408.9|9422.5|9412.5|9418.1|9408.1|13
1638408880000|2021-12-02 01:34:40|9417.3|9407.3|9417.1|9407.1|9417.6|9407.6|9416.6|9406.6|13
1638408890000|2021-12-02 01:34:50|9416.9|9406.9|9417|9407|9417|9407|9415.8|9405.8|13
1638408900000|2021-12-02 01:35:00|9417.3|9407.3|9418.9|9408.9|9418.9|9408.9|9417.3|9407.3|17
1638408910000|2021-12-02 01:35:10|9417.8|9407.8|9415.9|9405.9|9418|9408|9415.9|9405.9|13
1638408920000|2021-12-02 01:35:20|9416.3|9406.3|9418|9408|9418.3|9408.3|9415|9405|17
1638408930000|2021-12-02 01:35:30|9418.3|9408.3|9418.3|9408.3|9419|9409|9418.3|9408.3|9
1638408940000|2021-12-02 01:35:40|9417.9|9407.9|9418.4|9408.4|9420.5|9410.5|9417.9|9407.9|9
1638408950000|2021-12-02 01:35:50|9418.6|9408.6|9419.3|9409.3|9419.8|9409.8|9417.8|9407.8|12
1638408960000|2021-12-02 01:36:00|9419|9409|9420.3|9410.3|9420.3|9410.3|9418.5|9408.5|13
1638408970000|2021-12-02 01:36:10|9419.8|9409.8|9418.5|9408.5|9420.3|9410.3|9417.8|9407.8|9
1638408980000|2021-12-02 01:36:20|9419.4|9409.4|9417|9407|9419.4|9409.4|9416.3|9406.3|8
1638408990000|2021-12-02 01:36:30|9417.3|9407.3|9417.5|9407.5|9417.5|9407.5|9416.3|9406.3|7
1638409000000|2021-12-02 01:36:40|9418|9408|9420.3|9410.3|9420.3|9410.3|9418|9408|12
1638409010000|2021-12-02 01:36:50|9419.8|9409.8|9419.3|9409.3|9420.1|9410.1|9418.3|9408.3|16
1638409020000|2021-12-02 01:37:00|9419.5|9409.5|9423.1|9413.1|9423.8|9413.8|9419.3|9409.3|15
1638409030000|2021-12-02 01:37:10|9423|9413|9423.5|9413.5|9423.9|9413.9|9421.6|9411.6|17
1638409040000|2021-12-02 01:37:20|9423|9413|9423.3|9413.3|9424.5|9414.5|9422|9412|12
1638409050000|2021-12-02 01:37:30|9423|9413|9421.3|9411.3|9423.5|9413.5|9421.3|9411.3|16
1638409060000|2021-12-02 01:37:40|9421.8|9411.8|9422.3|9412.3|9422.4|9412.4|9421.3|9411.3|7
1638409070000|2021-12-02 01:37:50|9421.3|9411.3|9420.9|9410.9|9421.6|9411.6|9420.3|9410.3|14
1638409080000|2021-12-02 01:38:00|9421.1|9411.1|9421.9|9411.9|9422.3|9412.3|9421.1|9411.1|13
1638409090000|2021-12-02 01:38:10|9422.3|9412.3|9423.3|9413.3|9424.8|9414.8|9421.9|9411.9|15
1638409100000|2021-12-02 01:38:20|9423|9413|9423.4|9413.4|9424|9414|9423|9413|9
1638409110000|2021-12-02 01:38:30|9423.6|9413.6|9424.6|9414.6|9424.6|9414.6|9423.3|9413.3|12
1638409120000|2021-12-02 01:38:40|9424.3|9414.3|9426.1|9416.1|9426.1|9416.1|9424.3|9414.3|6
1638409130000|2021-12-02 01:38:50|9426.4|9416.4|9426.4|9416.4|9428|9418|9425.5|9415.5|16
1638409140000|2021-12-02 01:39:00|9426.1|9416.1|9425.1|9415.1|9426.1|9416.1|9424|9414|15
1638409150000|2021-12-02 01:39:10|9424.9|9414.9|9424|9414|9425.5|9415.5|9423.9|9413.9|10
1638409160000|2021-12-02 01:39:20|9423.8|9413.8|9423.4|9413.4|9424.3|9414.3|9422.8|9412.8|18
1638409170000|2021-12-02 01:39:30|9423.1|9413.1|9423.8|9413.8|9424.3|9414.3|9421.9|9411.9|13
1638409180000|2021-12-02 01:39:40|9424.1|9414.1|9425.1|9415.1|9425.1|9415.1|9422.5|9412.5|11
1638409190000|2021-12-02 01:39:50|9425.6|9415.6|9426.8|9416.8|9426.8|9416.8|9424.6|9414.6|12
1638409200000|2021-12-02 01:40:00|9426.9|9416.9|9424.5|9414.5|9428.6|9418.6|9424.5|9414.5|20
1638409210000|2021-12-02 01:40:10|9424|9414|9426.9|9416.9|9427|9417|9424|9414|17
1638409220000|2021-12-02 01:40:20|9426.5|9416.5|9428.3|9418.3|9428.6|9418.6|9426.5|9416.5|10
1638409230000|2021-12-02 01:40:30|9428.9|9418.9|9431.3|9421.3|9432.1|9422.1|9428.9|9418.9|17
1638409240000|2021-12-02 01:40:40|9431|9421|9431.3|9421.3|9432.1|9422.1|9430|9420|16
1638409250000|2021-12-02 01:40:50|9431.5|9421.5|9430|9420|9432.4|9422.4|9430|9420|17
1638409260000|2021-12-02 01:41:00|9429.5|9419.5|9430.1|9420.1|9431.6|9421.6|9429.5|9419.5|11
1638409270000|2021-12-02 01:41:10|9429.8|9419.8|9429.4|9419.4|9431.3|9421.3|9429.3|9419.3|19
1638409280000|2021-12-02 01:41:20|9429.6|9419.6|9428.3|9418.3|9430.4|9420.4|9427.8|9417.8|19
1638409290000|2021-12-02 01:41:30|9428.6|9418.6|9429.9|9419.9|9430.1|9420.1|9428.6|9418.6|14
1638409300000|2021-12-02 01:41:40|9429.5|9419.5|9431.1|9421.1|9431.5|9421.5|9429.3|9419.3|16
1638409310000|2021-12-02 01:41:50|9431.6|9421.6|9428.1|9418.1|9431.6|9421.6|9427.5|9417.5|16
1638409320000|2021-12-02 01:42:00|9428.5|9418.5|9429.3|9419.3|9429.8|9419.8|9428.1|9418.1|12
1638409330000|2021-12-02 01:42:10|9428.9|9418.9|9428.9|9418.9|9429.5|9419.5|9427.8|9417.8|9
1638409340000|2021-12-02 01:42:20|9428.8|9418.8|9428.5|9418.5|9429.5|9419.5|9428|9418|13
1638409350000|2021-12-02 01:42:30|9428.1|9418.1|9429.4|9419.4|9429.4|9419.4|9427.5|9417.5|11
1638409360000|2021-12-02 01:42:40|9429.8|9419.8|9432.9|9422.9|9432.9|9422.9|9429.8|9419.8|13
1638409370000|2021-12-02 01:42:50|9433.8|9423.8|9436|9426|9438.8|9428.8|9433.8|9423.8|16
1638409380000|2021-12-02 01:43:00|9437.1|9427.1|9444|9434|9446.5|9436.5|9437.1|9427.1|34
1638409390000|2021-12-02 01:43:10|9444.5|9434.5|9445.3|9435.3|9445.3|9435.3|9443|9433|13
1638409400000|2021-12-02 01:43:20|9444.4|9434.4|9446.8|9436.8|9448.1|9438.1|9444.4|9434.4|21
1638409410000|2021-12-02 01:43:30|9447.1|9437.1|9445.8|9435.8|9448|9438|9445.8|9435.8|14
1638409420000|2021-12-02 01:43:40|9445.5|9435.5|9445.9|9435.9|9447.1|9437.1|9445.3|9435.3|16
1638409430000|2021-12-02 01:43:50|9445.5|9435.5|9447.8|9437.8|9448.9|9438.9|9445.5|9435.5|18
1638409440000|2021-12-02 01:44:00|9448.6|9438.6|9449|9439|9449.9|9439.9|9447.6|9437.6|20
1638409450000|2021-12-02 01:44:10|9448.3|9438.3|9447.6|9437.6|9448.6|9438.6|9446.4|9436.4|16
1638409460000|2021-12-02 01:44:20|9448|9438|9446.3|9436.3|9448|9438|9444.4|9434.4|18
1638409470000|2021-12-02 01:44:30|9446|9436|9446|9436|9446.5|9436.5|9445.4|9435.4|10
1638409480000|2021-12-02 01:44:40|9446.1|9436.1|9446.5|9436.5|9447.4|9437.4|9445.9|9435.9|9
1638409490000|2021-12-02 01:44:50|9446.6|9436.6|9449.1|9439.1|9450.4|9440.4|9446.6|9436.6|19
1638409500000|2021-12-02 01:45:00|9448.9|9438.9|9449|9439|9451.1|9441.1|9448.9|9438.9|16
1638409510000|2021-12-02 01:45:10|9448.8|9438.8|9446.8|9436.8|9449.5|9439.5|9446.8|9436.8|19
1638409520000|2021-12-02 01:45:20|9447.1|9437.1|9446.6|9436.6|9447.4|9437.4|9446.6|9436.6|4
1638409530000|2021-12-02 01:45:30|9447|9437|9447.4|9437.4|9447.5|9437.5|9447|9437|4
1638409540000|2021-12-02 01:45:40|9447.8|9437.8|9450.6|9440.6|9450.8|9440.8|9447.8|9437.8|13
1638409550000|2021-12-02 01:45:50|9450.9|9440.9|9451.3|9441.3|9451.9|9441.9|9450.9|9440.9|4
1638409560000|2021-12-02 01:46:00|9451|9441|9451.6|9441.6|9451.9|9441.9|9451|9441|6
1638409570000|2021-12-02 01:46:10|9452|9442|9452|9442|9453.5|9443.5|9451.8|9441.8|9
1638409580000|2021-12-02 01:46:20|9451.8|9441.8|9451.1|9441.1|9452.9|9442.9|9451.1|9441.1|9
1638409590000|2021-12-02 01:46:30|9451.3|9441.3|9451.4|9441.4|9451.8|9441.8|9450.5|9440.5|11
1638409600000|2021-12-02 01:46:40|9451.5|9441.5|9451.3|9441.3|9451.9|9441.9|9450.9|9440.9|10
1638409610000|2021-12-02 01:46:50|9451|9441|9450.5|9440.5|9451|9441|9450.5|9440.5|3
1638409620000|2021-12-02 01:47:00|9450.1|9440.1|9453.4|9443.4|9453.4|9443.4|9450|9440|12
1638409630000|2021-12-02 01:47:10|9453.5|9443.5|9453.5|9443.5|9454.4|9444.4|9453.5|9443.5|9
1638409640000|2021-12-02 01:47:20|9453.8|9443.8|9454|9444|9454.5|9444.5|9453.5|9443.5|11
1638409650000|2021-12-02 01:47:30|9453.8|9443.8|9452.9|9442.9|9454.6|9444.6|9452.9|9442.9|13
1638409670000|2021-12-02 01:47:50|9453.4|9443.4|9452.6|9442.6|9453.4|9443.4|9452.6|9442.6|12
1638409680000|2021-12-02 01:48:00|9452.9|9442.9|9453.4|9443.4|9453.4|9443.4|9452.3|9442.3|13
1638409690000|2021-12-02 01:48:10|9453.3|9443.3|9454.1|9444.1|9455.8|9445.8|9453.3|9443.3|9
1638409700000|2021-12-02 01:48:20|9453.9|9443.9|9453.5|9443.5|9454.6|9444.6|9453.1|9443.1|7
1638409710000|2021-12-02 01:48:30|9453.4|9443.4|9452.8|9442.8|9453.5|9443.5|9452.8|9442.8|3
1638409720000|2021-12-02 01:48:40|9453.6|9443.6|9452.3|9442.3|9453.8|9443.8|9452.1|9442.1|11
1638409730000|2021-12-02 01:48:50|9453|9443|9453.5|9443.5|9454.4|9444.4|9452.5|9442.5|18
1638409740000|2021-12-02 01:49:00|9453.9|9443.9|9453.6|9443.6|9453.9|9443.9|9453.4|9443.4|5
1638409750000|2021-12-02 01:49:10|9452.9|9442.9|9452.1|9442.1|9452.9|9442.9|9451.8|9441.8|10
1638409760000|2021-12-02 01:49:20|9451.6|9441.6|9451.5|9441.5|9452.3|9442.3|9451.5|9441.5|8
1638409770000|2021-12-02 01:49:30|9451|9441|9447.9|9437.9|9451|9441|9447.5|9437.5|6
1638409780000|2021-12-02 01:49:40|9448.3|9438.3|9451.4|9441.4|9452.8|9442.8|9448.3|9438.3|13
1638409790000|2021-12-02 01:49:50|9451.8|9441.8|9452.5|9442.5|9452.5|9442.5|9450.1|9440.1|13
1638409800000|2021-12-02 01:50:00|9452|9442|9454.1|9444.1|9454.1|9444.1|9451.8|9441.8|11
1638409810000|2021-12-02 01:50:10|9454|9444|9452.4|9442.4|9454.1|9444.1|9452.4|9442.4|9
1638409820000|2021-12-02 01:50:20|9452|9442|9449|9439|9452|9442|9447.9|9437.9|12
1638409830000|2021-12-02 01:50:30|9449.1|9439.1|9450.3|9440.3|9450.3|9440.3|9449.1|9439.1|3
1638409840000|2021-12-02 01:50:40|9450|9440|9453|9443|9453|9443|9448.8|9438.8|16
1638409850000|2021-12-02 01:50:50|9453.4|9443.4|9453.6|9443.6|9453.6|9443.6|9452.5|9442.5|7
1638409860000|2021-12-02 01:51:00|9453|9443|9451|9441|9453.6|9443.6|9451|9441|9
1638409870000|2021-12-02 01:51:10|9450.4|9440.4|9449.5|9439.5|9450.4|9440.4|9449.5|9439.5|3
1638409880000|2021-12-02 01:51:20|9449.3|9439.3|9452.8|9442.8|9453|9443|9448.3|9438.3|11
1638409890000|2021-12-02 01:51:30|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|9450.3|9440.3|16
1638409900000|2021-12-02 01:51:40|9452.8|9442.8|9453|9443|9453.6|9443.6|9452.5|9442.5|6
1638409910000|2021-12-02 01:51:50|9453.6|9443.6|9454.5|9444.5|9454.5|9444.5|9453.6|9443.6|7
1638409920000|2021-12-02 01:52:00|9454.3|9444.3|9454.8|9444.8|9455|9445|9454|9444|8
1638409930000|2021-12-02 01:52:10|9454|9444|9454.8|9444.8|9455.3|9445.3|9453.1|9443.1|11
1638409940000|2021-12-02 01:52:20|9455.3|9445.3|9455.3|9445.3|9455.9|9445.9|9455.3|9445.3|6
1638409950000|2021-12-02 01:52:30|9455.8|9445.8|9460.4|9450.4|9460.4|9450.4|9455.8|9445.8|10
1638409960000|2021-12-02 01:52:40|9460.8|9450.8|9460.3|9450.3|9461.5|9451.5|9460|9450|10
1638409970000|2021-12-02 01:52:50|9460.5|9450.5|9460.5|9450.5|9461.4|9451.4|9460.5|9450.5|11
1638409980000|2021-12-02 01:53:00|9460.9|9450.9|9461.3|9451.3|9464.3|9454.3|9460.9|9450.9|18
1638409990000|2021-12-02 01:53:10|9460.8|9450.8|9461.9|9451.9|9461.9|9451.9|9459.8|9449.8|16
1638410000000|2021-12-02 01:53:20|9461.5|9451.5|9459.5|9449.5|9461.5|9451.5|9459.3|9449.3|18
1638410010000|2021-12-02 01:53:30|9459.8|9449.8|9460.4|9450.4|9461.4|9451.4|9459.8|9449.8|16
1638410020000|2021-12-02 01:53:40|9460.9|9450.9|9460.4|9450.4|9460.9|9450.9|9459.6|9449.6|11
1638410030000|2021-12-02 01:53:50|9460.9|9450.9|9461.9|9451.9|9462.1|9452.1|9460.9|9450.9|13
1638410040000|2021-12-02 01:54:00|9462.1|9452.1|9462.1|9452.1|9463.1|9453.1|9461.8|9451.8|13
1638410050000|2021-12-02 01:54:10|9462.4|9452.4|9462|9452|9462.4|9452.4|9461|9451|19
1638410060000|2021-12-02 01:54:20|9462.1|9452.1|9462|9452|9462.3|9452.3|9461.6|9451.6|10
1638410070000|2021-12-02 01:54:30|9461.5|9451.5|9460.4|9450.4|9461.5|9451.5|9460.4|9450.4|4
1638410080000|2021-12-02 01:54:40|9460.6|9450.6|9461.1|9451.1|9461.1|9451.1|9460.6|9450.6|4
1638410090000|2021-12-02 01:54:50|9460.9|9450.9|9455.6|9445.6|9460.9|9450.9|9455.6|9445.6|14
1638410100000|2021-12-02 01:55:00|9455.9|9445.9|9455.6|9445.6|9456.6|9446.6|9454.8|9444.8|13
1638410110000|2021-12-02 01:55:10|9455.8|9445.8|9456.9|9446.9|9456.9|9446.9|9455.8|9445.8|4
1638410120000|2021-12-02 01:55:20|9456.5|9446.5|9456.6|9446.6|9456.9|9446.9|9455.5|9445.5|7
1638410130000|2021-12-02 01:55:30|9456.5|9446.5|9456|9446|9456.6|9446.6|9455.6|9445.6|6
1638410140000|2021-12-02 01:55:40|9455.8|9445.8|9452.8|9442.8|9455.8|9445.8|9452.8|9442.8|8
1638410150000|2021-12-02 01:55:50|9452.9|9442.9|9460|9450|9460|9450|9452.9|9442.9|12
1638410160000|2021-12-02 01:56:00|9459.3|9449.3|9457.3|9447.3|9460.3|9450.3|9457.3|9447.3|20
1638410170000|2021-12-02 01:56:10|9457|9447|9456.8|9446.8|9457.1|9447.1|9455.9|9445.9|11
1638410180000|2021-12-02 01:56:20|9456.5|9446.5|9457.1|9447.1|9457.8|9447.8|9456.5|9446.5|6
1638410190000|2021-12-02 01:56:30|9456.8|9446.8|9453.6|9443.6|9456.8|9446.8|9452.8|9442.8|12
1638410200000|2021-12-02 01:56:40|9453.9|9443.9|9453.3|9443.3|9454.3|9444.3|9451.8|9441.8|18
1638410210000|2021-12-02 01:56:50|9452.5|9442.5|9453.3|9443.3|9453.3|9443.3|9450.6|9440.6|20
1638410220000|2021-12-02 01:57:00|9453.1|9443.1|9451.9|9441.9|9454.3|9444.3|9451.8|9441.8|17
1638410230000|2021-12-02 01:57:10|9451.8|9441.8|9453.1|9443.1|9453.1|9443.1|9451.5|9441.5|11
1638410240000|2021-12-02 01:57:20|9452|9442|9453.3|9443.3|9454.1|9444.1|9451.8|9441.8|14
1638410250000|2021-12-02 01:57:30|9453.9|9443.9|9452.6|9442.6|9453.9|9443.9|9451.8|9441.8|12
1638410260000|2021-12-02 01:57:40|9451.8|9441.8|9452.1|9442.1|9452.1|9442.1|9451.5|9441.5|9
1638410270000|2021-12-02 01:57:50|9452.4|9442.4|9452.1|9442.1|9452.4|9442.4|9452.1|9442.1|2
1638410280000|2021-12-02 01:58:00|9452|9442|9450|9440|9452|9442|9449.8|9439.8|6
1638410290000|2021-12-02 01:58:10|9449.8|9439.8|9451.1|9441.1|9451.1|9441.1|9448.1|9438.1|19
1638410300000|2021-12-02 01:58:20|9451.4|9441.4|9451.4|9441.4|9451.9|9441.9|9451.3|9441.3|9
1638410310000|2021-12-02 01:58:30|9451.8|9441.8|9451.8|9441.8|9452.1|9442.1|9450.8|9440.8|14
1638410320000|2021-12-02 01:58:40|9451.3|9441.3|9450.5|9440.5|9451.6|9441.6|9450.5|9440.5|9
1638410330000|2021-12-02 01:58:50|9450.8|9440.8|9451.5|9441.5|9452.4|9442.4|9450.8|9440.8|8
1638410340000|2021-12-02 01:59:00|9451.9|9441.9|9451.9|9441.9|9452.1|9442.1|9451|9441|11
1638410350000|2021-12-02 01:59:10|9451.8|9441.8|9451.4|9441.4|9452.3|9442.3|9450.8|9440.8|13
1638410360000|2021-12-02 01:59:20|9451.6|9441.6|9455.4|9445.4|9455.5|9445.5|9451.6|9441.6|13
1638410370000|2021-12-02 01:59:30|9455.9|9445.9|9455.6|9445.6|9455.9|9445.9|9455.3|9445.3|10
1638410380000|2021-12-02 01:59:40|9456.3|9446.3|9458.5|9448.5|9458.5|9448.5|9455.9|9445.9|20
1638410390000|2021-12-02 01:59:50|9458.4|9448.4|9457|9447|9458.4|9448.4|9456.8|9446.8|10
1638410400000|2021-12-02 02:00:00|9456.6|9446.6|9451|9441|9456.6|9446.6|9449.8|9439.8|20
1638410410000|2021-12-02 02:00:10|9450.6|9440.6|9448.8|9438.8|9450.9|9440.9|9448.3|9438.3|17
1638410420000|2021-12-02 02:00:20|9448.3|9438.3|9447.1|9437.1|9448.3|9438.3|9446.8|9436.8|12
1638410430000|2021-12-02 02:00:30|9446.9|9436.9|9446.5|9436.5|9446.9|9436.9|9446.3|9436.3|9
1638410440000|2021-12-02 02:00:40|9446.6|9436.6|9444.6|9434.6|9446.9|9436.9|9443.5|9433.5|9
1638410450000|2021-12-02 02:00:50|9444.8|9434.8|9444.9|9434.9|9444.9|9434.9|9443.4|9433.4|10
1638410460000|2021-12-02 02:01:00|9445.9|9435.9|9442.1|9432.1|9447.3|9437.3|9442.1|9432.1|21
1638410470000|2021-12-02 02:01:10|9442.4|9432.4|9441.3|9431.3|9442.4|9432.4|9440.8|9430.8|17
1638410480000|2021-12-02 02:01:20|9440.3|9430.3|9440|9430|9441.4|9431.4|9439.5|9429.5|21
1638410490000|2021-12-02 02:01:30|9440.1|9430.1|9438.9|9428.9|9440.8|9430.8|9438.3|9428.3|11
1638410500000|2021-12-02 02:01:40|9439.1|9429.1|9439.4|9429.4|9439.4|9429.4|9438.5|9428.5|9
1638410510000|2021-12-02 02:01:50|9439|9429|9441.3|9431.3|9441.6|9431.6|9439|9429|17
1638410520000|2021-12-02 02:02:00|9441|9431|9440.6|9430.6|9441.6|9431.6|9440.3|9430.3|8
1638410530000|2021-12-02 02:02:10|9441.3|9431.3|9440|9430|9441.3|9431.3|9439.4|9429.4|10
1638410540000|2021-12-02 02:02:20|9439|9429|9436.9|9426.9|9439.3|9429.3|9435.9|9425.9|21
1638410550000|2021-12-02 02:02:30|9436.6|9426.6|9438.3|9428.3|9438.3|9428.3|9435.8|9425.8|16
1638410560000|2021-12-02 02:02:40|9437.8|9427.8|9438|9428|9438.3|9428.3|9437.3|9427.3|8
1638410570000|2021-12-02 02:02:50|9437.3|9427.3|9439.8|9429.8|9440.4|9430.4|9436.6|9426.6|13
1638410580000|2021-12-02 02:03:00|9440|9430|9441.3|9431.3|9441.6|9431.6|9440|9430|7
1638410590000|2021-12-02 02:03:10|9441.6|9431.6|9439|9429|9441.6|9431.6|9437.8|9427.8|14
1638410600000|2021-12-02 02:03:20|9437.8|9427.8|9438.8|9428.8|9439.1|9429.1|9437.6|9427.6|12
1638410610000|2021-12-02 02:03:30|9438.5|9428.5|9438.1|9428.1|9440|9430|9438|9428|14
1638410620000|2021-12-02 02:03:40|9438.3|9428.3|9440.9|9430.9|9441.6|9431.6|9438.3|9428.3|11
1638410630000|2021-12-02 02:03:50|9440.8|9430.8|9440.4|9430.4|9441.1|9431.1|9439.3|9429.3|12
1638410640000|2021-12-02 02:04:00|9440.9|9430.9|9436.9|9426.9|9441.1|9431.1|9436.8|9426.8|16
1638410650000|2021-12-02 02:04:10|9437.5|9427.5|9434.5|9424.5|9437.5|9427.5|9430.3|9420.3|13
1638410660000|2021-12-02 02:04:20|9434.9|9424.9|9433.9|9423.9|9434.9|9424.9|9433.5|9423.5|7
1638410670000|2021-12-02 02:04:30|9434.4|9424.4|9435.8|9425.8|9435.8|9425.8|9433.5|9423.5|14
1638410680000|2021-12-02 02:04:40|9436.6|9426.6|9434.9|9424.9|9436.6|9426.6|9433.9|9423.9|9
1638410690000|2021-12-02 02:04:50|9435.5|9425.5|9438.9|9428.9|9439.4|9429.4|9435.5|9425.5|13
1638410700000|2021-12-02 02:05:00|9438.6|9428.6|9438.4|9428.4|9438.6|9428.6|9436.9|9426.9|10
1638410710000|2021-12-02 02:05:10|9437.8|9427.8|9439.4|9429.4|9439.4|9429.4|9437.8|9427.8|5
1638410720000|2021-12-02 02:05:20|9439.6|9429.6|9438.6|9428.6|9441.4|9431.4|9438.6|9428.6|8
1638410730000|2021-12-02 02:05:30|9438.8|9428.8|9437.9|9427.9|9438.8|9428.8|9435.9|9425.9|11
1638410740000|2021-12-02 02:05:40|9436|9426|9435.8|9425.8|9438.1|9428.1|9435.8|9425.8|15
1638410750000|2021-12-02 02:05:50|9436|9426|9438.1|9428.1|9438.1|9428.1|9436|9426|7
1638410760000|2021-12-02 02:06:00|9438.5|9428.5|9437.8|9427.8|9438.5|9428.5|9437.6|9427.6|6
1638410770000|2021-12-02 02:06:10|9438.6|9428.6|9440.9|9430.9|9441.9|9431.9|9438.6|9428.6|17
1638410780000|2021-12-02 02:06:20|9440.4|9430.4|9439.4|9429.4|9440.9|9430.9|9439.4|9429.4|8
1638410790000|2021-12-02 02:06:30|9439.9|9429.9|9438.8|9428.8|9441.1|9431.1|9438.8|9428.8|12
1638410800000|2021-12-02 02:06:40|9438.5|9428.5|9439.1|9429.1|9439.1|9429.1|9438.5|9428.5|3
1638410810000|2021-12-02 02:06:50|9439.4|9429.4|9438.5|9428.5|9440.1|9430.1|9438.5|9428.5|11
1638410820000|2021-12-02 02:07:00|9438.9|9428.9|9440.9|9430.9|9441.4|9431.4|9438.9|9428.9|11
1638410830000|2021-12-02 02:07:10|9441.1|9431.1|9442.5|9432.5|9442.5|9432.5|9441.1|9431.1|4
1638410840000|2021-12-02 02:07:20|9442.1|9432.1|9442.1|9432.1|9442.8|9432.8|9440.8|9430.8|11
1638410850000|2021-12-02 02:07:30|9443.3|9433.3|9442.1|9432.1|9443.3|9433.3|9441.3|9431.3|14
1638410860000|2021-12-02 02:07:40|9441.5|9431.5|9441|9431|9441.9|9431.9|9440.6|9430.6|10
1638410870000|2021-12-02 02:07:50|9442.1|9432.1|9441.1|9431.1|9442.3|9432.3|9440.8|9430.8|11
1638410880000|2021-12-02 02:08:00|9441|9431|9445.3|9435.3|9445.6|9435.6|9440|9430|18
1638410890000|2021-12-02 02:08:10|9445.1|9435.1|9446|9436|9447|9437|9444.8|9434.8|11
1638410900000|2021-12-02 02:08:20|9445.4|9435.4|9445.3|9435.3|9445.8|9435.8|9444.9|9434.9|12
1638410910000|2021-12-02 02:08:30|9445|9435|9444.9|9434.9|9445.6|9435.6|9443.5|9433.5|16
1638410920000|2021-12-02 02:08:40|9444.8|9434.8|9445.6|9435.6|9445.6|9435.6|9443.6|9433.6|10
1638410930000|2021-12-02 02:08:50|9446|9436|9445.3|9435.3|9446.6|9436.6|9445.3|9435.3|9
1638410940000|2021-12-02 02:09:00|9445.6|9435.6|9442.1|9432.1|9445.6|9435.6|9441.3|9431.3|17
1638410950000|2021-12-02 02:09:10|9442.5|9432.5|9445.3|9435.3|9445.3|9435.3|9441.4|9431.4|14
1638410960000|2021-12-02 02:09:20|9445|9435|9445.5|9435.5|9446.4|9436.4|9444.5|9434.5|11
1638410970000|2021-12-02 02:09:30|9445.3|9435.3|9445|9435|9445.5|9435.5|9443.8|9433.8|17
1638410980000|2021-12-02 02:09:40|9444.8|9434.8|9441.9|9431.9|9444.8|9434.8|9441.5|9431.5|10
1638410990000|2021-12-02 02:09:50|9441.5|9431.5|9439.9|9429.9|9441.5|9431.5|9438.6|9428.6|22
1638411000000|2021-12-02 02:10:00|9440|9430|9441.1|9431.1|9441.1|9431.1|9438.5|9428.5|13
1638411010000|2021-12-02 02:10:10|9440.8|9430.8|9440.5|9430.5|9440.9|9430.9|9439.8|9429.8|12
1638411020000|2021-12-02 02:10:20|9440.8|9430.8|9442.1|9432.1|9442.9|9432.9|9440.8|9430.8|11
1638411030000|2021-12-02 02:10:30|9442.4|9432.4|9444.1|9434.1|9444.4|9434.4|9442.4|9432.4|8
1638411040000|2021-12-02 02:10:40|9444.4|9434.4|9444.8|9434.8|9445.4|9435.4|9444|9434|10
1638411050000|2021-12-02 02:10:50|9445.1|9435.1|9446.3|9436.3|9446.4|9436.4|9445.1|9435.1|7
1638411060000|2021-12-02 02:11:00|9446|9436|9445.9|9435.9|9446.1|9436.1|9445.3|9435.3|7
1638411070000|2021-12-02 02:11:10|9446.1|9436.1|9445.6|9435.6|9446.4|9436.4|9445.3|9435.3|11
1638411080000|2021-12-02 02:11:20|9445.8|9435.8|9444.5|9434.5|9445.8|9435.8|9444.5|9434.5|6
1638411090000|2021-12-02 02:11:30|9444.8|9434.8|9444.4|9434.4|9444.8|9434.8|9443.8|9433.8|7
1638411100000|2021-12-02 02:11:40|9444|9434|9444|9434|9444.5|9434.5|9444|9434|5
1638411110000|2021-12-02 02:11:50|9444.8|9434.8|9441.4|9431.4|9444.8|9434.8|9441.4|9431.4|13
1638411120000|2021-12-02 02:12:00|9440.9|9430.9|9440.8|9430.8|9441.1|9431.1|9439|9429|16
1638411130000|2021-12-02 02:12:10|9440.5|9430.5|9439|9429|9440.5|9430.5|9438.9|9428.9|12
1638411140000|2021-12-02 02:12:20|9439.9|9429.9|9440|9430|9440.4|9430.4|9439|9429|16
1638411150000|2021-12-02 02:12:30|9440.5|9430.5|9441.8|9431.8|9442|9432|9440.5|9430.5|18
1638411160000|2021-12-02 02:12:40|9442|9432|9444|9434|9444.5|9434.5|9442|9432|10
1638411170000|2021-12-02 02:12:50|9444.3|9434.3|9443.9|9433.9|9444.5|9434.5|9443.9|9433.9|5
1638411180000|2021-12-02 02:13:00|9443.3|9433.3|9440.9|9430.9|9443.3|9433.3|9439.9|9429.9|12
1638411190000|2021-12-02 02:13:10|9440.8|9430.8|9439.3|9429.3|9440.8|9430.8|9439.3|9429.3|16
1638411200000|2021-12-02 02:13:20|9438|9428|9437.5|9427.5|9438.3|9428.3|9437.5|9427.5|13
1638411210000|2021-12-02 02:13:30|9437.8|9427.8|9439.1|9429.1|9440|9430|9437.8|9427.8|14
1638411220000|2021-12-02 02:13:40|9439.4|9429.4|9439|9429|9440.1|9430.1|9439|9429|14
1638411230000|2021-12-02 02:13:50|9438.6|9428.6|9438.3|9428.3|9439.1|9429.1|9438.3|9428.3|6
1638411240000|2021-12-02 02:14:00|9438|9428|9438|9428|9438.9|9428.9|9437.6|9427.6|14
1638411250000|2021-12-02 02:14:10|9437.8|9427.8|9436.5|9426.5|9438.5|9428.5|9436.5|9426.5|11
1638411260000|2021-12-02 02:14:20|9436.8|9426.8|9437.6|9427.6|9438.1|9428.1|9436.8|9426.8|11
1638411270000|2021-12-02 02:14:30|9438|9428|9437.8|9427.8|9438|9428|9437.3|9427.3|12
1638411280000|2021-12-02 02:14:40|9438.3|9428.3|9434.9|9424.9|9438.3|9428.3|9434.9|9424.9|15
1638411290000|2021-12-02 02:14:50|9434.6|9424.6|9435.4|9425.4|9435.4|9425.4|9433.9|9423.9|18
1638411300000|2021-12-02 02:15:00|9435|9425|9433|9423|9435|9425|9433|9423|9
1638411310000|2021-12-02 02:15:10|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|1
1638411320000|2021-12-02 02:15:20|9433.5|9423.5|9433.9|9423.9|9434.6|9424.6|9433.1|9423.1|10
1638411330000|2021-12-02 02:15:30|9434|9424|9433.8|9423.8|9434.4|9424.4|9433.6|9423.6|7
1638411340000|2021-12-02 02:15:40|9434|9424|9434.6|9424.6|9434.6|9424.6|9434|9424|3
1638411350000|2021-12-02 02:15:50|9434.9|9424.9|9434|9424|9434.9|9424.9|9433.8|9423.8|5
1638411360000|2021-12-02 02:16:00|9433.8|9423.8|9433.6|9423.6|9433.9|9423.9|9433.5|9423.5|5
1638411370000|2021-12-02 02:16:10|9433.8|9423.8|9433.5|9423.5|9433.9|9423.9|9433.3|9423.3|7
1638411380000|2021-12-02 02:16:20|9433.9|9423.9|9433.5|9423.5|9434.1|9424.1|9433.5|9423.5|6
1638411390000|2021-12-02 02:16:30|9433.6|9423.6|9433.8|9423.8|9434|9424|9433.6|9423.6|6
1638411400000|2021-12-02 02:16:40|9434|9424|9434.4|9424.4|9434.4|9424.4|9434|9424|2
1638411410000|2021-12-02 02:16:50|9434|9424|9433.8|9423.8|9434|9424|9433.8|9423.8|2
1638411420000|2021-12-02 02:17:00|9433.5|9423.5|9433.8|9423.8|9433.9|9423.9|9432.8|9422.8|8
1638411440000|2021-12-02 02:17:20|9433.9|9423.9|9434.5|9424.5|9434.9|9424.9|9433.9|9423.9|6
1638411450000|2021-12-02 02:17:30|9434.3|9424.3|9434.6|9424.6|9434.6|9424.6|9434.3|9424.3|4
1638411460000|2021-12-02 02:17:40|9434.3|9424.3|9434|9424|9434.3|9424.3|9434|9424|2
1638411470000|2021-12-02 02:17:50|9434.3|9424.3|9433.6|9423.6|9434.3|9424.3|9433.6|9423.6|3
1638411480000|2021-12-02 02:18:00|9433.5|9423.5|9433.6|9423.6|9433.9|9423.9|9433.5|9423.5|6
1638411490000|2021-12-02 02:18:10|9433.9|9423.9|9434.6|9424.6|9434.6|9424.6|9433.6|9423.6|8
1638411500000|2021-12-02 02:18:20|9434.4|9424.4|9436|9426|9436|9426|9434|9424|10
1638411510000|2021-12-02 02:18:30|9435.5|9425.5|9438.4|9428.4|9438.4|9428.4|9435.5|9425.5|8
1638411520000|2021-12-02 02:18:40|9438.1|9428.1|9436.9|9426.9|9438.4|9428.4|9436.8|9426.8|5
1638411530000|2021-12-02 02:18:50|9437.1|9427.1|9437.4|9427.4|9437.5|9427.5|9437.1|9427.1|8
1638411540000|2021-12-02 02:19:00|9437.3|9427.3|9436.8|9426.8|9437.3|9427.3|9436.3|9426.3|4
1638411550000|2021-12-02 02:19:10|9436.6|9426.6|9435.8|9425.8|9436.6|9426.6|9435.8|9425.8|2
1638411560000|2021-12-02 02:19:20|9435.6|9425.6|9435.4|9425.4|9436.3|9426.3|9435.4|9425.4|6
1638411570000|2021-12-02 02:19:30|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|1
1638411580000|2021-12-02 02:19:40|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|1
1638411590000|2021-12-02 02:19:50|9435.6|9425.6|9434.4|9424.4|9435.6|9425.6|9434.4|9424.4|3
1638411600000|2021-12-02 02:20:00|9434.6|9424.6|9435.6|9425.6|9436.5|9426.5|9434.6|9424.6|8
1638411610000|2021-12-02 02:20:10|9435.9|9425.9|9435.4|9425.4|9435.9|9425.9|9435.4|9425.4|5
1638411620000|2021-12-02 02:20:20|9434.4|9424.4|9433.5|9423.5|9434.6|9424.6|9433.5|9423.5|5
1638411630000|2021-12-02 02:20:30|9433.8|9423.8|9434|9424|9434.4|9424.4|9433.8|9423.8|5
1638411660000|2021-12-02 02:21:00|9434.1|9424.1|9434.3|9424.3|9434.3|9424.3|9434.1|9424.1|2
1638411670000|2021-12-02 02:21:10|9434.1|9424.1|9434.8|9424.8|9434.8|9424.8|9434.1|9424.1|3
1638411680000|2021-12-02 02:21:20|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|1
1638411690000|2021-12-02 02:21:30|9434.9|9424.9|9433.6|9423.6|9435.1|9425.1|9433.6|9423.6|6
1638411700000|2021-12-02 02:21:40|9433.4|9423.4|9433|9423|9433.4|9423.4|9432.3|9422.3|5
1638411710000|2021-12-02 02:21:50|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432|9422|4
1638411720000|2021-12-02 02:22:00|9432.6|9422.6|9433.5|9423.5|9434.3|9424.3|9432.4|9422.4|5
1638411730000|2021-12-02 02:22:10|9433.1|9423.1|9432.5|9422.5|9433.1|9423.1|9431.9|9421.9|7
1638411740000|2021-12-02 02:22:20|9432.6|9422.6|9432.9|9422.9|9433.4|9423.4|9432.6|9422.6|5
1638411750000|2021-12-02 02:22:30|9432.6|9422.6|9431.6|9421.6|9432.6|9422.6|9431.4|9421.4|6
1638411760000|2021-12-02 02:22:40|9431.9|9421.9|9432|9422|9432.4|9422.4|9431.9|9421.9|3
1638411770000|2021-12-02 02:22:50|9432.4|9422.4|9432.9|9422.9|9432.9|9422.9|9432.4|9422.4|3
1638411780000|2021-12-02 02:23:00|9432.8|9422.8|9432.9|9422.9|9432.9|9422.9|9432.8|9422.8|2
1638411790000|2021-12-02 02:23:10|9433.1|9423.1|9435.3|9425.3|9435.3|9425.3|9433|9423|7
1638411800000|2021-12-02 02:23:20|9435|9425|9434.6|9424.6|9435|9425|9434.6|9424.6|3
1638411810000|2021-12-02 02:23:30|9434.4|9424.4|9434.3|9424.3|9434.4|9424.4|9434|9424|3
1638411820000|2021-12-02 02:23:40|9434.8|9424.8|9435|9425|9435.4|9425.4|9434.6|9424.6|9
1638411830000|2021-12-02 02:23:50|9434.8|9424.8|9435.4|9425.4|9435.4|9425.4|9434.8|9424.8|5
1638411840000|2021-12-02 02:24:00|9435.1|9425.1|9435.5|9425.5|9435.6|9425.6|9435.1|9425.1|4
1638411860000|2021-12-02 02:24:20|9435.6|9425.6|9436.4|9426.4|9436.4|9426.4|9435.6|9425.6|4
1638411870000|2021-12-02 02:24:30|9436.3|9426.3|9435.9|9425.9|9436.3|9426.3|9435.9|9425.9|2
1638411880000|2021-12-02 02:24:40|9435.8|9425.8|9434|9424|9435.8|9425.8|9433.6|9423.6|4
1638411900000|2021-12-02 02:25:00|9433.6|9423.6|9433.5|9423.5|9433.6|9423.6|9433.4|9423.4|5
1638411910000|2021-12-02 02:25:10|9433.8|9423.8|9434|9424|9434.4|9424.4|9433.8|9423.8|5
1638411920000|2021-12-02 02:25:20|9434.3|9424.3|9434|9424|9434.3|9424.3|9434|9424|2
1638411930000|2021-12-02 02:25:30|9434.3|9424.3|9434.3|9424.3|9434.5|9424.5|9434|9424|5
1638411940000|2021-12-02 02:25:40|9434.6|9424.6|9437.3|9427.3|9437.5|9427.5|9434.6|9424.6|7
1638411950000|2021-12-02 02:25:50|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|1
1638411960000|2021-12-02 02:26:00|9437.3|9427.3|9436.9|9426.9|9437.3|9427.3|9436.6|9426.6|5
1638411970000|2021-12-02 02:26:10|9436.1|9426.1|9435|9425|9436.1|9426.1|9435|9425|3
1638411980000|2021-12-02 02:26:20|9434.6|9424.6|9434.8|9424.8|9435|9425|9434.4|9424.4|6
1638412010000|2021-12-02 02:26:50|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|1
1638412020000|2021-12-02 02:27:00|9434.1|9424.1|9434.4|9424.4|9434.4|9424.4|9434.1|9424.1|2
1638412030000|2021-12-02 02:27:10|9434.6|9424.6|9436.9|9426.9|9436.9|9426.9|9434.6|9424.6|9
1638412040000|2021-12-02 02:27:20|9436.6|9426.6|9435.5|9425.5|9436.6|9426.6|9435.5|9425.5|4
1638412050000|2021-12-02 02:27:30|9434.1|9424.1|9434.3|9424.3|9434.3|9424.3|9434.1|9424.1|2
1638412060000|2021-12-02 02:27:40|9434|9424|9432.9|9422.9|9434|9424|9432.9|9422.9|2
1638412080000|2021-12-02 02:28:00|9433|9423|9435|9425|9435|9425|9433|9423|5
1638412090000|2021-12-02 02:28:10|9435.1|9425.1|9436.1|9426.1|9436.1|9426.1|9435.1|9425.1|4
1638412100000|2021-12-02 02:28:20|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|1
1638412120000|2021-12-02 02:28:40|9436.1|9426.1|9436.4|9426.4|9436.4|9426.4|9436.1|9426.1|2
1638412130000|2021-12-02 02:28:50|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1638412140000|2021-12-02 02:29:00|9436.8|9426.8|9435.5|9425.5|9436.8|9426.8|9434.9|9424.9|6
1638412150000|2021-12-02 02:29:10|9435.8|9425.8|9436.4|9426.4|9436.4|9426.4|9435.8|9425.8|3
1638412160000|2021-12-02 02:29:20|9436.1|9426.1|9436|9426|9436.1|9426.1|9436|9426|2
1638412170000|2021-12-02 02:29:30|9435.8|9425.8|9434.4|9424.4|9435.8|9425.8|9434.4|9424.4|2
1638412180000|2021-12-02 02:29:40|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|1
1638412190000|2021-12-02 02:29:50|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|1
1638412200000|2021-12-02 02:30:00|9435.1|9425.1|9439|9429|9439|9429|9434.8|9424.8|12
1638412210000|2021-12-02 02:30:10|9439.3|9429.3|9439.1|9429.1|9440.4|9430.4|9436.8|9426.8|14
1638412230000|2021-12-02 02:30:30|9438.9|9428.9|9437.5|9427.5|9438.9|9428.9|9437.3|9427.3|5
1638412240000|2021-12-02 02:30:40|9437.8|9427.8|9438.3|9428.3|9439.8|9429.8|9437.8|9427.8|9
1638412250000|2021-12-02 02:30:50|9438|9428|9437.1|9427.1|9438|9428|9437.1|9427.1|4
1638412260000|2021-12-02 02:31:00|9434.9|9424.9|9436.3|9426.3|9436.4|9426.4|9434.4|9424.4|8
1638412270000|2021-12-02 02:31:10|9436.4|9426.4|9437|9427|9437.8|9427.8|9436.4|9426.4|7
1638412280000|2021-12-02 02:31:20|9436.8|9426.8|9435.9|9425.9|9436.8|9426.8|9435.9|9425.9|4
1638412290000|2021-12-02 02:31:30|9436.3|9426.3|9440.1|9430.1|9440.1|9430.1|9436.3|9426.3|8
1638412300000|2021-12-02 02:31:40|9440.4|9430.4|9441|9431|9441.4|9431.4|9440.4|9430.4|5
1638412310000|2021-12-02 02:31:50|9441.4|9431.4|9441.9|9431.9|9441.9|9431.9|9441.4|9431.4|3
1638412320000|2021-12-02 02:32:00|9441.8|9431.8|9442.3|9432.3|9442.3|9432.3|9440.9|9430.9|7
1638412330000|2021-12-02 02:32:10|9442.5|9432.5|9440.9|9430.9|9442.5|9432.5|9440.9|9430.9|4
1638412340000|2021-12-02 02:32:20|9441.1|9431.1|9440.6|9430.6|9441.6|9431.6|9440.6|9430.6|6
1638412350000|2021-12-02 02:32:30|9439.5|9429.5|9441.1|9431.1|9441.1|9431.1|9439.5|9429.5|6
1638412360000|2021-12-02 02:32:40|9441.3|9431.3|9442|9432|9442|9432|9441.3|9431.3|3
1638412370000|2021-12-02 02:32:50|9442.1|9432.1|9441.5|9431.5|9442.1|9432.1|9441.5|9431.5|4
1638412380000|2021-12-02 02:33:00|9441.3|9431.3|9440.8|9430.8|9441.3|9431.3|9440.5|9430.5|3
1638412400000|2021-12-02 02:33:20|9441|9431|9440.8|9430.8|9441|9431|9440.8|9430.8|2
1638412410000|2021-12-02 02:33:30|9440.4|9430.4|9439.9|9429.9|9440.4|9430.4|9439.9|9429.9|2
1638412420000|2021-12-02 02:33:40|9440|9430|9440.9|9430.9|9440.9|9430.9|9440|9430|3
1638412430000|2021-12-02 02:33:50|9441.1|9431.1|9441.9|9431.9|9442.1|9432.1|9441.1|9431.1|9
1638412440000|2021-12-02 02:34:00|9442.1|9432.1|9442.6|9432.6|9443.3|9433.3|9442.1|9432.1|6
1638412450000|2021-12-02 02:34:10|9443.5|9433.5|9443.1|9433.1|9443.8|9433.8|9442.9|9432.9|5
1638412460000|2021-12-02 02:34:20|9443.4|9433.4|9444.3|9434.3|9444.4|9434.4|9443.4|9433.4|5
1638412470000|2021-12-02 02:34:30|9443.5|9433.5|9444.4|9434.4|9444.4|9434.4|9442.3|9432.3|9
1638412480000|2021-12-02 02:34:40|9444.1|9434.1|9443.9|9433.9|9444.1|9434.1|9442.1|9432.1|8
1638412490000|2021-12-02 02:34:50|9444.1|9434.1|9443.4|9433.4|9445.5|9435.5|9443.4|9433.4|9
1638412500000|2021-12-02 02:35:00|9443.1|9433.1|9443.3|9433.3|9443.3|9433.3|9441.6|9431.6|12
1638412510000|2021-12-02 02:35:10|9444|9434|9443.3|9433.3|9444.3|9434.3|9443|9433|6
1638412520000|2021-12-02 02:35:20|9443.1|9433.1|9440.8|9430.8|9443.1|9433.1|9440.1|9430.1|10
1638412530000|2021-12-02 02:35:30|9440.9|9430.9|9442.3|9432.3|9442.8|9432.8|9440.9|9430.9|12
1638412540000|2021-12-02 02:35:40|9442.5|9432.5|9442.1|9432.1|9443|9433|9441.8|9431.8|5
1638412570000|2021-12-02 02:36:10|9442.5|9432.5|9443.9|9433.9|9444.3|9434.3|9442.5|9432.5|6
1638412580000|2021-12-02 02:36:20|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1638412590000|2021-12-02 02:36:30|9443.6|9433.6|9443.1|9433.1|9443.6|9433.6|9443.1|9433.1|3
1638412600000|2021-12-02 02:36:40|9442.9|9432.9|9443|9433|9443|9433|9442.1|9432.1|5
1638412610000|2021-12-02 02:36:50|9442.8|9432.8|9441.9|9431.9|9443.8|9433.8|9441.9|9431.9|10
1638412620000|2021-12-02 02:37:00|9441.8|9431.8|9438.1|9428.1|9442.1|9432.1|9438.1|9428.1|11
1638412630000|2021-12-02 02:37:10|9438|9428|9437.9|9427.9|9438.4|9428.4|9437.5|9427.5|7
1638412640000|2021-12-02 02:37:20|9437.6|9427.6|9437.6|9427.6|9438|9428|9436|9426|12
1638412650000|2021-12-02 02:37:30|9438|9428|9436.8|9426.8|9438|9428|9435.8|9425.8|11
1638412660000|2021-12-02 02:37:40|9437.3|9427.3|9437.8|9427.8|9438.5|9428.5|9437.3|9427.3|6
1638412670000|2021-12-02 02:37:50|9438|9428|9437|9427|9438.3|9428.3|9436|9426|8
1638412680000|2021-12-02 02:38:00|9437.3|9427.3|9437.5|9427.5|9438.9|9428.9|9436.8|9426.8|15
1638412690000|2021-12-02 02:38:10|9437.8|9427.8|9437.4|9427.4|9438.3|9428.3|9437.1|9427.1|9
1638412700000|2021-12-02 02:38:20|9437.3|9427.3|9438.1|9428.1|9438.9|9428.9|9437.3|9427.3|12
1638412710000|2021-12-02 02:38:30|9438.4|9428.4|9439|9429|9439|9429|9437.8|9427.8|8
1638412720000|2021-12-02 02:38:40|9439.3|9429.3|9439|9429|9439.3|9429.3|9438.8|9428.8|4
1638412730000|2021-12-02 02:38:50|9438.5|9428.5|9438|9428|9439.3|9429.3|9438|9428|10
1638412740000|2021-12-02 02:39:00|9437.5|9427.5|9435|9425|9437.6|9427.6|9433.8|9423.8|14
1638412750000|2021-12-02 02:39:10|9435.3|9425.3|9434.3|9424.3|9435.3|9425.3|9434|9424|10
1638412760000|2021-12-02 02:39:20|9435|9425|9432.8|9422.8|9435.4|9425.4|9432.8|9422.8|19
1638412770000|2021-12-02 02:39:30|9432.9|9422.9|9432.3|9422.3|9434.8|9424.8|9432.3|9422.3|12
1638412780000|2021-12-02 02:39:40|9431.8|9421.8|9429.5|9419.5|9431.8|9421.8|9429|9419|20
1638412790000|2021-12-02 02:39:50|9429|9419|9427.9|9417.9|9430.4|9420.4|9427.9|9417.9|6
1638412800000|2021-12-02 02:40:00|9427.6|9417.6|9427.9|9417.9|9427.9|9417.9|9426.8|9416.8|13
1638412810000|2021-12-02 02:40:10|9428.1|9418.1|9427.9|9417.9|9428.1|9418.1|9427.9|9417.9|14
1638412820000|2021-12-02 02:40:20|9428.1|9418.1|9427.9|9417.9|9428.1|9418.1|9427|9417|12
1638412830000|2021-12-02 02:40:30|9427|9417|9428.6|9418.6|9428.8|9418.8|9427|9417|10
1638412840000|2021-12-02 02:40:40|9428.5|9418.5|9429.4|9419.4|9429.4|9419.4|9427.5|9417.5|11
1638412850000|2021-12-02 02:40:50|9429.1|9419.1|9429.8|9419.8|9431.3|9421.3|9429.1|9419.1|16
1638412860000|2021-12-02 02:41:00|9429.5|9419.5|9429.1|9419.1|9430|9420|9428.1|9418.1|18
1638412870000|2021-12-02 02:41:10|9428.8|9418.8|9428.9|9418.9|9430.3|9420.3|9428.5|9418.5|19
1638412880000|2021-12-02 02:41:20|9429.1|9419.1|9432|9422|9432.4|9422.4|9429.1|9419.1|17
1638412890000|2021-12-02 02:41:30|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|1
1638412900000|2021-12-02 02:41:40|9432.1|9422.1|9434.9|9424.9|9434.9|9424.9|9431.8|9421.8|8
1638412910000|2021-12-02 02:41:50|9434.5|9424.5|9432|9422|9434.5|9424.5|9432|9422|16
1638412920000|2021-12-02 02:42:00|9432.3|9422.3|9430.9|9420.9|9432.3|9422.3|9430|9420|14
1638412930000|2021-12-02 02:42:10|9430.6|9420.6|9432.5|9422.5|9433.1|9423.1|9430.1|9420.1|10
1638412940000|2021-12-02 02:42:20|9432.9|9422.9|9432.3|9422.3|9432.9|9422.9|9432.3|9422.3|3
1638412950000|2021-12-02 02:42:30|9433.1|9423.1|9434.8|9424.8|9434.8|9424.8|9433.1|9423.1|15
1638412960000|2021-12-02 02:42:40|9434.5|9424.5|9435|9425|9435.1|9425.1|9433.8|9423.8|8
1638412970000|2021-12-02 02:42:50|9434.8|9424.8|9434.8|9424.8|9435.4|9425.4|9434.3|9424.3|10
1638412980000|2021-12-02 02:43:00|9435|9425|9435.5|9425.5|9436|9426|9434|9424|13
1638412990000|2021-12-02 02:43:10|9435.8|9425.8|9434.8|9424.8|9436.3|9426.3|9434.5|9424.5|14
1638413000000|2021-12-02 02:43:20|9435|9425|9434.5|9424.5|9435|9425|9433.6|9423.6|11
1638413010000|2021-12-02 02:43:30|9434.3|9424.3|9434.6|9424.6|9434.6|9424.6|9434|9424|6
1638413020000|2021-12-02 02:43:40|9434.3|9424.3|9434.4|9424.4|9434.4|9424.4|9434|9424|5
1638413030000|2021-12-02 02:43:50|9434.1|9424.1|9432.5|9422.5|9434.1|9424.1|9432.5|9422.5|14
1638413040000|2021-12-02 02:44:00|9432.3|9422.3|9430|9420|9432.3|9422.3|9429.4|9419.4|19
1638413050000|2021-12-02 02:44:10|9429.4|9419.4|9430|9420|9430.1|9420.1|9429.4|9419.4|9
1638413060000|2021-12-02 02:44:20|9429.8|9419.8|9432.6|9422.6|9432.6|9422.6|9429.8|9419.8|14
1638413070000|2021-12-02 02:44:30|9432.4|9422.4|9432.9|9422.9|9433.8|9423.8|9432.1|9422.1|13
1638413080000|2021-12-02 02:44:40|9433.4|9423.4|9433.4|9423.4|9433.4|9423.4|9433|9423|5
1638413090000|2021-12-02 02:44:50|9433.6|9423.6|9433.8|9423.8|9435.6|9425.6|9433.6|9423.6|10
1638413100000|2021-12-02 02:45:00|9433.5|9423.5|9432.9|9422.9|9434|9424|9431.8|9421.8|20
1638413110000|2021-12-02 02:45:10|9432.8|9422.8|9432.3|9422.3|9432.8|9422.8|9431.5|9421.5|8
1638413120000|2021-12-02 02:45:20|9432.5|9422.5|9431|9421|9432.5|9422.5|9430.3|9420.3|12
1638413130000|2021-12-02 02:45:30|9430.8|9420.8|9430.5|9420.5|9430.8|9420.8|9430.3|9420.3|5
1638413140000|2021-12-02 02:45:40|9430.3|9420.3|9431.5|9421.5|9432.9|9422.9|9430.3|9420.3|17
1638413150000|2021-12-02 02:45:50|9432|9422|9432|9422|9432.4|9422.4|9432|9422|3
1638413160000|2021-12-02 02:46:00|9432.3|9422.3|9431.8|9421.8|9433.5|9423.5|9431.8|9421.8|7
1638413170000|2021-12-02 02:46:10|9431|9421|9431.4|9421.4|9432.9|9422.9|9431|9421|6
1638413180000|2021-12-02 02:46:20|9431.9|9421.9|9434.3|9424.3|9434.6|9424.6|9431.4|9421.4|14
1638413190000|2021-12-02 02:46:30|9434|9424|9438.4|9428.4|9439.3|9429.3|9433.8|9423.8|14
1638413200000|2021-12-02 02:46:40|9438.1|9428.1|9438.8|9428.8|9441.6|9431.6|9437.6|9427.6|12
1638413210000|2021-12-02 02:46:50|9439|9429|9439|9429|9439.3|9429.3|9439|9429|3
1638413220000|2021-12-02 02:47:00|9439.3|9429.3|9438.6|9428.6|9439.4|9429.4|9438.3|9428.3|11
1638413230000|2021-12-02 02:47:10|9438.4|9428.4|9437.9|9427.9|9438.6|9428.6|9437.9|9427.9|6
1638413240000|2021-12-02 02:47:20|9437.6|9427.6|9436.9|9426.9|9438|9428|9436.9|9426.9|7
1638413250000|2021-12-02 02:47:30|9436.8|9426.8|9436.1|9426.1|9436.8|9426.8|9435.8|9425.8|7
1638413260000|2021-12-02 02:47:40|9435.8|9425.8|9431.5|9421.5|9435.8|9425.8|9430.8|9420.8|19
1638413270000|2021-12-02 02:47:50|9430.9|9420.9|9431.3|9421.3|9431.3|9421.3|9430.9|9420.9|2
1638413280000|2021-12-02 02:48:00|9431|9421|9431.9|9421.9|9432.1|9422.1|9431|9421|11
1638413290000|2021-12-02 02:48:10|9432.1|9422.1|9430.1|9420.1|9432.4|9422.4|9429.5|9419.5|11
1638413300000|2021-12-02 02:48:20|9429.5|9419.5|9431.1|9421.1|9431.1|9421.1|9429.3|9419.3|4
1638413310000|2021-12-02 02:48:30|9430.4|9420.4|9434|9424|9434.5|9424.5|9429.8|9419.8|11
1638413320000|2021-12-02 02:48:40|9434.3|9424.3|9434.6|9424.6|9434.9|9424.9|9434.3|9424.3|4
1638413330000|2021-12-02 02:48:50|9434.5|9424.5|9435.6|9425.6|9435.6|9425.6|9434.3|9424.3|6
1638413340000|2021-12-02 02:49:00|9436.3|9426.3|9433.3|9423.3|9436.3|9426.3|9430.9|9420.9|17
1638413350000|2021-12-02 02:49:10|9433|9423|9431.1|9421.1|9433|9423|9430.9|9420.9|9
1638413360000|2021-12-02 02:49:20|9431.4|9421.4|9430.5|9420.5|9432.1|9422.1|9430.5|9420.5|5
1638413370000|2021-12-02 02:49:30|9430.3|9420.3|9431.4|9421.4|9431.8|9421.8|9429.5|9419.5|8
1638413380000|2021-12-02 02:49:40|9431|9421|9428.3|9418.3|9431|9421|9427.8|9417.8|14
1638413390000|2021-12-02 02:49:50|9428|9418|9429.1|9419.1|9429.5|9419.5|9427.4|9417.4|12
1638413400000|2021-12-02 02:50:00|9428.9|9418.9|9430.1|9420.1|9430.1|9420.1|9427.9|9417.9|13
1638413410000|2021-12-02 02:50:10|9429.9|9419.9|9429.5|9419.5|9430.4|9420.4|9429.1|9419.1|16
1638413420000|2021-12-02 02:50:20|9429.9|9419.9|9429.5|9419.5|9429.9|9419.9|9427.6|9417.6|20
1638413430000|2021-12-02 02:50:30|9429.8|9419.8|9431|9421|9432.4|9422.4|9429.8|9419.8|16
1638413440000|2021-12-02 02:50:40|9430.8|9420.8|9431.3|9421.3|9431.3|9421.3|9430.8|9420.8|3
1638413450000|2021-12-02 02:50:50|9433.4|9423.4|9431.6|9421.6|9434|9424|9431.6|9421.6|12
1638413460000|2021-12-02 02:51:00|9431.3|9421.3|9429.6|9419.6|9431.3|9421.3|9429.1|9419.1|8
1638413470000|2021-12-02 02:51:10|9429.4|9419.4|9430.3|9420.3|9430.3|9420.3|9429.4|9419.4|8
1638413480000|2021-12-02 02:51:20|9430.5|9420.5|9431.1|9421.1|9431.1|9421.1|9430.5|9420.5|9
1638413490000|2021-12-02 02:51:30|9430.9|9420.9|9430.3|9420.3|9431.1|9421.1|9430.3|9420.3|8
1638413500000|2021-12-02 02:51:40|9430.1|9420.1|9431.3|9421.3|9431.3|9421.3|9429.9|9419.9|7
1638413510000|2021-12-02 02:51:50|9431|9421|9430.9|9420.9|9433|9423|9430|9420|12
1638413520000|2021-12-02 02:52:00|9430.6|9420.6|9430.3|9420.3|9430.6|9420.6|9429.8|9419.8|11
1638413530000|2021-12-02 02:52:10|9430.6|9420.6|9433|9423|9433|9423|9430.4|9420.4|9
1638413540000|2021-12-02 02:52:20|9433.3|9423.3|9434|9424|9434.4|9424.4|9432.3|9422.3|15
1638413550000|2021-12-02 02:52:30|9434.6|9424.6|9434.4|9424.4|9434.6|9424.6|9433.5|9423.5|10
1638413560000|2021-12-02 02:52:40|9434.3|9424.3|9434.3|9424.3|9434.9|9424.9|9433.5|9423.5|10
1638413570000|2021-12-02 02:52:50|9434.5|9424.5|9433.9|9423.9|9435.4|9425.4|9433.8|9423.8|14
1638413580000|2021-12-02 02:53:00|9434.9|9424.9|9433.8|9423.8|9434.9|9424.9|9433.5|9423.5|10
1638413590000|2021-12-02 02:53:10|9433.5|9423.5|9432.3|9422.3|9433.5|9423.5|9431.9|9421.9|10
1638413600000|2021-12-02 02:53:20|9432.5|9422.5|9433.5|9423.5|9433.5|9423.5|9432.5|9422.5|6
1638413610000|2021-12-02 02:53:30|9433.9|9423.9|9433.5|9423.5|9434.3|9424.3|9433.3|9423.3|9
1638413620000|2021-12-02 02:53:40|9433.3|9423.3|9434.4|9424.4|9434.4|9424.4|9433|9423|11
1638413630000|2021-12-02 02:53:50|9433.8|9423.8|9435.6|9425.6|9435.6|9425.6|9433.8|9423.8|12
1638413640000|2021-12-02 02:54:00|9436|9426|9436.9|9426.9|9437.9|9427.9|9434.8|9424.8|23
1638413650000|2021-12-02 02:54:10|9436.6|9426.6|9437.1|9427.1|9437.3|9427.3|9436.6|9426.6|5
1638413660000|2021-12-02 02:54:20|9437.3|9427.3|9436.8|9426.8|9437.4|9427.4|9436.8|9426.8|12
1638413670000|2021-12-02 02:54:30|9437.3|9427.3|9437.3|9427.3|9438|9428|9437.3|9427.3|6
1638413680000|2021-12-02 02:54:40|9437.6|9427.6|9437.4|9427.4|9437.9|9427.9|9437.4|9427.4|4
1638413690000|2021-12-02 02:54:50|9437.5|9427.5|9437.3|9427.3|9437.5|9427.5|9437.3|9427.3|2
1638413700000|2021-12-02 02:55:00|9437.6|9427.6|9437.3|9427.3|9437.9|9427.9|9437|9427|7
1638413710000|2021-12-02 02:55:10|9437.6|9427.6|9437.9|9427.9|9438.3|9428.3|9437.5|9427.5|11
1638413720000|2021-12-02 02:55:20|9438.1|9428.1|9438.8|9428.8|9440.4|9430.4|9438.1|9428.1|14
1638413730000|2021-12-02 02:55:30|9438.5|9428.5|9437.6|9427.6|9439|9429|9437.6|9427.6|7
1638413740000|2021-12-02 02:55:40|9437.9|9427.9|9438.9|9428.9|9439.1|9429.1|9437.9|9427.9|11
1638413750000|2021-12-02 02:55:50|9438.5|9428.5|9437.6|9427.6|9438.5|9428.5|9437.6|9427.6|4
1638413760000|2021-12-02 02:56:00|9437.4|9427.4|9434.4|9424.4|9437.4|9427.4|9434.4|9424.4|9
1638413770000|2021-12-02 02:56:10|9434.6|9424.6|9435.8|9425.8|9436.3|9426.3|9434|9424|11
1638413780000|2021-12-02 02:56:20|9436.1|9426.1|9437|9427|9438.3|9428.3|9436.1|9426.1|10
1638413790000|2021-12-02 02:56:30|9437.4|9427.4|9439.3|9429.3|9439.5|9429.5|9437.4|9427.4|8
1638413800000|2021-12-02 02:56:40|9439.4|9429.4|9440|9430|9440|9430|9439.4|9429.4|10
1638413810000|2021-12-02 02:56:50|9439.9|9429.9|9440.3|9430.3|9440.4|9430.4|9439.9|9429.9|4
1638413820000|2021-12-02 02:57:00|9440.5|9430.5|9437.9|9427.9|9442.4|9432.4|9437.6|9427.6|18
1638413830000|2021-12-02 02:57:10|9438.6|9428.6|9439.6|9429.6|9440.3|9430.3|9438.6|9428.6|11
1638413840000|2021-12-02 02:57:20|9439.9|9429.9|9440.6|9430.6|9440.6|9430.6|9439.9|9429.9|3
1638413850000|2021-12-02 02:57:30|9440.5|9430.5|9441.5|9431.5|9441.5|9431.5|9440.5|9430.5|4
1638413860000|2021-12-02 02:57:40|9441.3|9431.3|9441.9|9431.9|9441.9|9431.9|9441|9431|7
1638413870000|2021-12-02 02:57:50|9441.6|9431.6|9443.3|9433.3|9443.3|9433.3|9441.4|9431.4|8
1638413880000|2021-12-02 02:58:00|9443.5|9433.5|9441.1|9431.1|9443.8|9433.8|9441.1|9431.1|11
1638413890000|2021-12-02 02:58:10|9441.8|9431.8|9441.1|9431.1|9441.8|9431.8|9440.9|9430.9|8
1638413900000|2021-12-02 02:58:20|9441.4|9431.4|9438.1|9428.1|9441.6|9431.6|9438.1|9428.1|6
1638413910000|2021-12-02 02:58:30|9438.6|9428.6|9439.4|9429.4|9439.4|9429.4|9437.9|9427.9|9
1638413920000|2021-12-02 02:58:40|9439.8|9429.8|9439.5|9429.5|9439.9|9429.9|9438.8|9428.8|8
1638413930000|2021-12-02 02:58:50|9439.3|9429.3|9438.6|9428.6|9439.3|9429.3|9438.6|9428.6|7
1638413940000|2021-12-02 02:59:00|9438.9|9428.9|9440.3|9430.3|9440.3|9430.3|9438.9|9428.9|10
1638413950000|2021-12-02 02:59:10|9439.9|9429.9|9438.6|9428.6|9439.9|9429.9|9438.4|9428.4|7
1638413960000|2021-12-02 02:59:20|9438.8|9428.8|9438.9|9428.9|9439.1|9429.1|9437.8|9427.8|14
1638413970000|2021-12-02 02:59:30|9439|9429|9439.4|9429.4|9439.6|9429.6|9438.9|9428.9|5
1638413980000|2021-12-02 02:59:40|9439.1|9429.1|9439.3|9429.3|9439.3|9429.3|9438.4|9428.4|8
1638413990000|2021-12-02 02:59:50|9439.4|9429.4|9443.5|9433.5|9444.3|9434.3|9439.4|9429.4|10
1638414000000|2021-12-02 03:00:00|9442.5|9432.5|9437|9427|9443.3|9433.3|9437|9427|18
1638414010000|2021-12-02 03:00:10|9436.8|9426.8|9435.1|9425.1|9436.8|9426.8|9433.6|9423.6|14
1638414020000|2021-12-02 03:00:20|9435.9|9425.9|9433.3|9423.3|9435.9|9425.9|9433.3|9423.3|8
1638414030000|2021-12-02 03:00:30|9433|9423|9433|9423|9434|9424|9432.8|9422.8|17
1638414040000|2021-12-02 03:00:40|9433.6|9423.6|9432.8|9422.8|9433.6|9423.6|9432.1|9422.1|11
1638414050000|2021-12-02 03:00:50|9433|9423|9434.5|9424.5|9435.5|9425.5|9433|9423|12
1638414060000|2021-12-02 03:01:00|9434.4|9424.4|9433.5|9423.5|9434.5|9424.5|9433.5|9423.5|12
1638414070000|2021-12-02 03:01:10|9433.8|9423.8|9431.9|9421.9|9434.1|9424.1|9431.9|9421.9|13
1638414080000|2021-12-02 03:01:20|9432.1|9422.1|9432|9422|9432.4|9422.4|9431.1|9421.1|15
1638414090000|2021-12-02 03:01:30|9431.1|9421.1|9431.8|9421.8|9432|9422|9431.1|9421.1|14
1638414100000|2021-12-02 03:01:40|9431.5|9421.5|9431.5|9421.5|9431.8|9421.8|9431.1|9421.1|4
1638414110000|2021-12-02 03:01:50|9431.8|9421.8|9429.4|9419.4|9431.8|9421.8|9429.4|9419.4|8
1638414120000|2021-12-02 03:02:00|9428.9|9418.9|9429.5|9419.5|9429.5|9419.5|9428.9|9418.9|2
1638414130000|2021-12-02 03:02:10|9429.4|9419.4|9429.6|9419.6|9429.8|9419.8|9428.8|9418.8|8
1638414140000|2021-12-02 03:02:20|9428.8|9418.8|9430.1|9420.1|9430.1|9420.1|9428.8|9418.8|3
1638414150000|2021-12-02 03:02:30|9430.8|9420.8|9432.8|9422.8|9433|9423|9430.8|9420.8|7
1638414160000|2021-12-02 03:02:40|9432.3|9422.3|9431.5|9421.5|9432.3|9422.3|9430.8|9420.8|9
1638414170000|2021-12-02 03:02:50|9431.9|9421.9|9431.8|9421.8|9432|9422|9431.5|9421.5|5
1638414180000|2021-12-02 03:03:00|9431.5|9421.5|9432|9422|9432.1|9422.1|9431.5|9421.5|12
1638414190000|2021-12-02 03:03:10|9431.8|9421.8|9431.5|9421.5|9432|9422|9431.1|9421.1|12
1638414200000|2021-12-02 03:03:20|9432|9422|9430.3|9420.3|9432|9422|9429.9|9419.9|12
1638414210000|2021-12-02 03:03:30|9430.1|9420.1|9430|9420|9430.1|9420.1|9429.9|9419.9|3
1638414220000|2021-12-02 03:03:40|9430.3|9420.3|9430.9|9420.9|9431.8|9421.8|9430.3|9420.3|11
1638414230000|2021-12-02 03:03:50|9430.6|9420.6|9429.5|9419.5|9430.6|9420.6|9428.6|9418.6|10
1638414240000|2021-12-02 03:04:00|9430|9420|9428.8|9418.8|9430|9420|9428.3|9418.3|10
1638414250000|2021-12-02 03:04:10|9429|9419|9430.5|9420.5|9430.5|9420.5|9429|9419|4
1638414260000|2021-12-02 03:04:20|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|9430.6|9420.6|5
1638414270000|2021-12-02 03:04:30|9431|9421|9431|9421|9431|9421|9429.9|9419.9|12
1638414280000|2021-12-02 03:04:40|9430.8|9420.8|9430.1|9420.1|9430.8|9420.8|9429.6|9419.6|8
1638414290000|2021-12-02 03:04:50|9429.9|9419.9|9429.5|9419.5|9430|9420|9429.3|9419.3|7
1638414300000|2021-12-02 03:05:00|9429.8|9419.8|9427.9|9417.9|9429.8|9419.8|9427.5|9417.5|9
1638414320000|2021-12-02 03:05:20|9428.1|9418.1|9427|9417|9428.1|9418.1|9426.8|9416.8|9
1638414330000|2021-12-02 03:05:30|9427.3|9417.3|9427.6|9417.6|9428.1|9418.1|9427.1|9417.1|7
1638414340000|2021-12-02 03:05:40|9427.4|9417.4|9426.4|9416.4|9427.4|9417.4|9426.4|9416.4|6
1638414350000|2021-12-02 03:05:50|9426.9|9416.9|9427.6|9417.6|9427.6|9417.6|9426.9|9416.9|5
1638414360000|2021-12-02 03:06:00|9427.4|9417.4|9427.6|9417.6|9427.6|9417.6|9427.1|9417.1|4
1638414370000|2021-12-02 03:06:10|9427.4|9417.4|9427.1|9417.1|9427.4|9417.4|9426.4|9416.4|8
1638414380000|2021-12-02 03:06:20|9427.6|9417.6|9427.6|9417.6|9427.9|9417.9|9427.6|9417.6|3
1638414390000|2021-12-02 03:06:30|9427.9|9417.9|9428.8|9418.8|9428.8|9418.8|9427.9|9417.9|4
1638414400000|2021-12-02 03:06:40|9429.4|9419.4|9429.6|9419.6|9429.6|9419.6|9429|9419|3
1638414410000|2021-12-02 03:06:50|9429.5|9419.5|9429.3|9419.3|9429.5|9419.5|9429|9419|3
1638414420000|2021-12-02 03:07:00|9429.5|9419.5|9429.6|9419.6|9429.6|9419.6|9428.5|9418.5|9
1638414430000|2021-12-02 03:07:10|9429.5|9419.5|9430.3|9420.3|9430.3|9420.3|9428.8|9418.8|5
1638414440000|2021-12-02 03:07:20|9429.8|9419.8|9431|9421|9431|9421|9429.8|9419.8|9
1638414450000|2021-12-02 03:07:30|9430.8|9420.8|9430.3|9420.3|9431|9421|9430|9420|9
1638414460000|2021-12-02 03:07:40|9430|9420|9429.8|9419.8|9430.1|9420.1|9429.5|9419.5|5
1638414470000|2021-12-02 03:07:50|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.3|9419.3|3
1638414480000|2021-12-02 03:08:00|9429.9|9419.9|9430.5|9420.5|9430.6|9420.6|9429.8|9419.8|11
1638414490000|2021-12-02 03:08:10|9430.9|9420.9|9431.1|9421.1|9431.5|9421.5|9430.9|9420.9|9
1638414500000|2021-12-02 03:08:20|9431.3|9421.3|9431.3|9421.3|9431.5|9421.5|9431.3|9421.3|3
1638414510000|2021-12-02 03:08:30|9431.5|9421.5|9430.5|9420.5|9431.5|9421.5|9430.5|9420.5|5
1638414520000|2021-12-02 03:08:40|9429.4|9419.4|9430.1|9420.1|9430.1|9420.1|9429.3|9419.3|11
1638414530000|2021-12-02 03:08:50|9430.4|9420.4|9430.3|9420.3|9430.9|9420.9|9430.3|9420.3|4
1638414540000|2021-12-02 03:09:00|9430|9420|9429.3|9419.3|9430|9420|9429|9419|11
1638414550000|2021-12-02 03:09:10|9429|9419|9429.5|9419.5|9429.5|9419.5|9429|9419|4
1638414560000|2021-12-02 03:09:20|9429.8|9419.8|9429.3|9419.3|9429.8|9419.8|9429.3|9419.3|5
1638414570000|2021-12-02 03:09:30|9429.8|9419.8|9429.3|9419.3|9430.1|9420.1|9429.3|9419.3|5
1638414580000|2021-12-02 03:09:40|9429|9419|9429.8|9419.8|9430.3|9420.3|9428.8|9418.8|8
1638414590000|2021-12-02 03:09:50|9429.5|9419.5|9429.8|9419.8|9430.3|9420.3|9429.5|9419.5|11
1638414600000|2021-12-02 03:10:00|9429.9|9419.9|9429.4|9419.4|9429.9|9419.9|9429.3|9419.3|5
1638414610000|2021-12-02 03:10:10|9429.6|9419.6|9430.5|9420.5|9431|9421|9429.6|9419.6|13
1638414620000|2021-12-02 03:10:20|9430.3|9420.3|9429.8|9419.8|9430.6|9420.6|9429.6|9419.6|16
1638414630000|2021-12-02 03:10:30|9430.4|9420.4|9429.3|9419.3|9430.6|9420.6|9429.3|9419.3|10
1638414640000|2021-12-02 03:10:40|9429.9|9419.9|9427.6|9417.6|9429.9|9419.9|9427.3|9417.3|9
1638414650000|2021-12-02 03:10:50|9427.4|9417.4|9427.1|9417.1|9427.9|9417.9|9427.1|9417.1|7
1638414660000|2021-12-02 03:11:00|9426.5|9416.5|9428.1|9418.1|9428.1|9418.1|9426.5|9416.5|13
1638414670000|2021-12-02 03:11:10|9428.4|9418.4|9428.5|9418.5|9428.9|9418.9|9428.3|9418.3|5
1638414680000|2021-12-02 03:11:20|9428.3|9418.3|9428.6|9418.6|9428.9|9418.9|9428.3|9418.3|5
1638414690000|2021-12-02 03:11:30|9428.3|9418.3|9427|9417|9428.3|9418.3|9427|9417|5
1638414700000|2021-12-02 03:11:40|9426.8|9416.8|9427.1|9417.1|9427.1|9417.1|9426.4|9416.4|5
1638414710000|2021-12-02 03:11:50|9427|9417|9427.1|9417.1|9427.4|9417.4|9427|9417|3
1638414720000|2021-12-02 03:12:00|9426.9|9416.9|9428|9418|9428.8|9418.8|9426.9|9416.9|7
1638414730000|2021-12-02 03:12:10|9427.8|9417.8|9427.4|9417.4|9427.8|9417.8|9427.4|9417.4|5
1638414740000|2021-12-02 03:12:20|9427.6|9417.6|9427.8|9417.8|9428.1|9418.1|9427.6|9417.6|6
1638414750000|2021-12-02 03:12:30|9428.1|9418.1|9428.1|9418.1|9428.8|9418.8|9427.9|9417.9|6
1638414760000|2021-12-02 03:12:40|9428.3|9418.3|9427.4|9417.4|9428.3|9418.3|9427.1|9417.1|6
1638414770000|2021-12-02 03:12:50|9427.6|9417.6|9427.4|9417.4|9427.6|9417.6|9427.4|9417.4|2
1638414780000|2021-12-02 03:13:00|9427.6|9417.6|9426.9|9416.9|9427.6|9417.6|9426.8|9416.8|7
1638414790000|2021-12-02 03:13:10|9427.6|9417.6|9430.4|9420.4|9430.8|9420.8|9427.4|9417.4|12
1638414800000|2021-12-02 03:13:20|9430.6|9420.6|9432|9422|9432|9422|9430.6|9420.6|8
1638414810000|2021-12-02 03:13:30|9431.9|9421.9|9432.5|9422.5|9432.5|9422.5|9431|9421|7
1638414820000|2021-12-02 03:13:40|9432.1|9422.1|9432|9422|9432.5|9422.5|9431.4|9421.4|9
1638414830000|2021-12-02 03:13:50|9432.1|9422.1|9433.1|9423.1|9433.1|9423.1|9431.9|9421.9|6
1638414840000|2021-12-02 03:14:00|9432.9|9422.9|9432.9|9422.9|9434.3|9424.3|9432.3|9422.3|9
1638414850000|2021-12-02 03:14:10|9432.6|9422.6|9433.1|9423.1|9433.5|9423.5|9432.4|9422.4|9
1638414860000|2021-12-02 03:14:20|9433.5|9423.5|9432.3|9422.3|9433.5|9423.5|9431.6|9421.6|9
1638414870000|2021-12-02 03:14:30|9433|9423|9434.1|9424.1|9434.1|9424.1|9432.4|9422.4|7
1638414880000|2021-12-02 03:14:40|9433.9|9423.9|9434.3|9424.3|9434.3|9424.3|9433.6|9423.6|4
1638414890000|2021-12-02 03:14:50|9433.9|9423.9|9434|9424|9434|9424|9432.8|9422.8|8
1638414900000|2021-12-02 03:15:00|9434.3|9424.3|9433|9423|9434.6|9424.6|9432.3|9422.3|10
1638414910000|2021-12-02 03:15:10|9433.3|9423.3|9435.3|9425.3|9435.3|9425.3|9433.3|9423.3|8
1638414920000|2021-12-02 03:15:20|9435.5|9425.5|9438|9428|9438|9428|9435.3|9425.3|11
1638414930000|2021-12-02 03:15:30|9438.3|9428.3|9438|9428|9438.5|9428.5|9437.6|9427.6|9
1638414940000|2021-12-02 03:15:40|9438.3|9428.3|9436.9|9426.9|9438.8|9428.8|9436.9|9426.9|7
1638414950000|2021-12-02 03:15:50|9436.6|9426.6|9435.9|9425.9|9436.6|9426.6|9435.6|9425.6|4
1638414960000|2021-12-02 03:16:00|9435.6|9425.6|9434.9|9424.9|9435.6|9425.6|9434.9|9424.9|3
1638414970000|2021-12-02 03:16:10|9435.1|9425.1|9436|9426|9437.3|9427.3|9435.1|9425.1|10
1638414980000|2021-12-02 03:16:20|9436.3|9426.3|9436|9426|9437|9427|9435.8|9425.8|8
1638414990000|2021-12-02 03:16:30|9435.6|9425.6|9434.6|9424.6|9435.6|9425.6|9434.4|9424.4|6
1638415000000|2021-12-02 03:16:40|9434.9|9424.9|9436|9426|9436|9426|9434.9|9424.9|4
1638415010000|2021-12-02 03:16:50|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1638415020000|2021-12-02 03:17:00|9436|9426|9435.8|9425.8|9437.5|9427.5|9435.8|9425.8|12
1638415030000|2021-12-02 03:17:10|9435.4|9425.4|9435.8|9425.8|9435.8|9425.8|9434.9|9424.9|8
1638415040000|2021-12-02 03:17:20|9436|9426|9435.6|9425.6|9436|9426|9435.6|9425.6|3
1638415050000|2021-12-02 03:17:30|9435.3|9425.3|9432.9|9422.9|9435.3|9425.3|9432.6|9422.6|12
1638415060000|2021-12-02 03:17:40|9432|9422|9433.3|9423.3|9433.3|9423.3|9432|9422|4
1638415070000|2021-12-02 03:17:50|9433.5|9423.5|9433.1|9423.1|9434.1|9424.1|9433.1|9423.1|6
1638415080000|2021-12-02 03:18:00|9433.3|9423.3|9435|9425|9435.3|9425.3|9433.3|9423.3|7
1638415090000|2021-12-02 03:18:10|9435.3|9425.3|9434.9|9424.9|9435.8|9425.8|9434.6|9424.6|7
1638415110000|2021-12-02 03:18:30|9434.6|9424.6|9434.8|9424.8|9435|9425|9433.4|9423.4|8
1638415120000|2021-12-02 03:18:40|9435|9425|9436.9|9426.9|9436.9|9426.9|9435|9425|5
1638415130000|2021-12-02 03:18:50|9436.6|9426.6|9436.4|9426.4|9436.6|9426.6|9436.4|9426.4|2
1638415140000|2021-12-02 03:19:00|9436.5|9426.5|9438|9428|9438|9428|9436.5|9426.5|6
1638415160000|2021-12-02 03:19:20|9438.3|9428.3|9437.5|9427.5|9438.5|9428.5|9437.5|9427.5|4
1638415170000|2021-12-02 03:19:30|9437.9|9427.9|9438.5|9428.5|9439|9429|9437.9|9427.9|4
1638415180000|2021-12-02 03:19:40|9438.3|9428.3|9437.9|9427.9|9438.3|9428.3|9437.1|9427.1|6
1638415210000|2021-12-02 03:20:10|9438|9428|9438.9|9428.9|9438.9|9428.9|9438|9428|3
1638415220000|2021-12-02 03:20:20|9439|9429|9440.5|9430.5|9440.8|9430.8|9439|9429|5
1638415230000|2021-12-02 03:20:30|9440.9|9430.9|9437.8|9427.8|9440.9|9430.9|9437|9427|15
1638415240000|2021-12-02 03:20:40|9437.6|9427.6|9435.8|9425.8|9437.6|9427.6|9435.3|9425.3|14
1638415250000|2021-12-02 03:20:50|9436.1|9426.1|9436.5|9426.5|9436.9|9426.9|9436.1|9426.1|6
1638415260000|2021-12-02 03:21:00|9436.8|9426.8|9438.4|9428.4|9439|9429|9436.8|9426.8|14
1638415270000|2021-12-02 03:21:10|9438.5|9428.5|9439.6|9429.6|9439.6|9429.6|9438.5|9428.5|8
1638415280000|2021-12-02 03:21:20|9439.3|9429.3|9440.3|9430.3|9440.6|9430.6|9438.9|9428.9|15
1638415290000|2021-12-02 03:21:30|9440|9430|9440.4|9430.4|9440.4|9430.4|9439|9429|13
1638415300000|2021-12-02 03:21:40|9440.5|9430.5|9442.1|9432.1|9442.1|9432.1|9440|9430|10
1638415310000|2021-12-02 03:21:50|9442.4|9432.4|9443.3|9433.3|9444.3|9434.3|9442.4|9432.4|7
1638415320000|2021-12-02 03:22:00|9443|9433|9444.5|9434.5|9444.5|9434.5|9442.6|9432.6|9
1638415330000|2021-12-02 03:22:10|9445|9435|9446.3|9436.3|9448.3|9438.3|9444.9|9434.9|17
1638415340000|2021-12-02 03:22:20|9446.5|9436.5|9447.4|9437.4|9447.4|9437.4|9446.5|9436.5|4
1638415350000|2021-12-02 03:22:30|9448.3|9438.3|9446.5|9436.5|9448.3|9438.3|9446.5|9436.5|6
1638415360000|2021-12-02 03:22:40|9446.8|9436.8|9444.1|9434.1|9447|9437|9443.9|9433.9|16
1638415370000|2021-12-02 03:22:50|9444.5|9434.5|9445.8|9435.8|9445.9|9435.9|9444.4|9434.4|15
1638415380000|2021-12-02 03:23:00|9445.5|9435.5|9445|9435|9445.8|9435.8|9444.9|9434.9|8
1638415390000|2021-12-02 03:23:10|9445.1|9435.1|9445.5|9435.5|9446|9436|9444.1|9434.1|11
1638415400000|2021-12-02 03:23:20|9445.8|9435.8|9447.3|9437.3|9448.6|9438.6|9445.8|9435.8|11
1638415410000|2021-12-02 03:23:30|9447.5|9437.5|9447.8|9437.8|9448.1|9438.1|9447.5|9437.5|6
1638415420000|2021-12-02 03:23:40|9447|9437|9446.4|9436.4|9447|9437|9446.1|9436.1|8
1638415430000|2021-12-02 03:23:50|9446.1|9436.1|9446.6|9436.6|9446.6|9436.6|9446.1|9436.1|5
1638415440000|2021-12-02 03:24:00|9446.4|9436.4|9445.9|9435.9|9447|9437|9445.5|9435.5|12
1638415460000|2021-12-02 03:24:20|9446.3|9436.3|9446.8|9436.8|9447.3|9437.3|9446.3|9436.3|8
1638415470000|2021-12-02 03:24:30|9446.9|9436.9|9445.3|9435.3|9447.3|9437.3|9444.9|9434.9|11
1638415480000|2021-12-02 03:24:40|9445.5|9435.5|9445.3|9435.3|9445.5|9435.5|9445.3|9435.3|4
1638415490000|2021-12-02 03:24:50|9444.9|9434.9|9447.4|9437.4|9447.4|9437.4|9444.6|9434.6|8
1638415500000|2021-12-02 03:25:00|9447.1|9437.1|9446.9|9436.9|9448|9438|9446.9|9436.9|10
1638415510000|2021-12-02 03:25:10|9447|9437|9447|9437|9447.6|9437.6|9446.3|9436.3|11
1638415520000|2021-12-02 03:25:20|9446.8|9436.8|9445.8|9435.8|9447|9437|9445.8|9435.8|5
1638415530000|2021-12-02 03:25:30|9446|9436|9445.8|9435.8|9446.4|9436.4|9445.8|9435.8|4
1638415540000|2021-12-02 03:25:40|9445|9435|9442.8|9432.8|9445|9435|9442.4|9432.4|6
1638415550000|2021-12-02 03:25:50|9442|9432|9442.6|9432.6|9442.6|9432.6|9441.6|9431.6|10
1638415560000|2021-12-02 03:26:00|9442.3|9432.3|9443.6|9433.6|9444.3|9434.3|9442.3|9432.3|13
1638415570000|2021-12-02 03:26:10|9443.4|9433.4|9442|9432|9443.4|9433.4|9442|9432|8
1638415580000|2021-12-02 03:26:20|9442.3|9432.3|9441.9|9431.9|9442.3|9432.3|9441.4|9431.4|5
1638415590000|2021-12-02 03:26:30|9442.4|9432.4|9440.9|9430.9|9442.4|9432.4|9440.5|9430.5|7
1638415600000|2021-12-02 03:26:40|9441.1|9431.1|9441.1|9431.1|9441.9|9431.9|9441.1|9431.1|6
1638415610000|2021-12-02 03:26:50|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|1
1638415620000|2021-12-02 03:27:00|9440.6|9430.6|9440.6|9430.6|9441.3|9431.3|9440.6|9430.6|8
1638415630000|2021-12-02 03:27:10|9440.9|9430.9|9442|9432|9442|9432|9440.9|9430.9|8
1638415640000|2021-12-02 03:27:20|9442.3|9432.3|9442.9|9432.9|9443.8|9433.8|9442.3|9432.3|9
1638415650000|2021-12-02 03:27:30|9442.6|9432.6|9442.4|9432.4|9442.6|9432.6|9442.1|9432.1|4
1638415660000|2021-12-02 03:27:40|9442.1|9432.1|9441.4|9431.4|9442.4|9432.4|9441.4|9431.4|5
1638415670000|2021-12-02 03:27:50|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|1
1638415680000|2021-12-02 03:28:00|9441.4|9431.4|9441.1|9431.1|9441.4|9431.4|9441.1|9431.1|2
1638415690000|2021-12-02 03:28:10|9441.4|9431.4|9446.4|9436.4|9447.3|9437.3|9441.4|9431.4|12
1638415700000|2021-12-02 03:28:20|9446.1|9436.1|9447|9437|9447.3|9437.3|9446.1|9436.1|9
1638415710000|2021-12-02 03:28:30|9446.6|9436.6|9446.6|9436.6|9446.6|9436.6|9446.6|9436.6|1
1638415720000|2021-12-02 03:28:40|9446.4|9436.4|9446.6|9436.6|9446.6|9436.6|9446.1|9436.1|4
1638415730000|2021-12-02 03:28:50|9446.3|9436.3|9447.4|9437.4|9447.4|9437.4|9446.3|9436.3|10
1638415740000|2021-12-02 03:29:00|9447.1|9437.1|9449|9439|9449.1|9439.1|9446.5|9436.5|13
1638415750000|2021-12-02 03:29:10|9448.9|9438.9|9450.5|9440.5|9450.5|9440.5|9448.9|9438.9|5
1638415760000|2021-12-02 03:29:20|9450.1|9440.1|9446.9|9436.9|9450.1|9440.1|9446.9|9436.9|10
1638415770000|2021-12-02 03:29:30|9447.1|9437.1|9446.5|9436.5|9447.1|9437.1|9446.5|9436.5|9
1638415780000|2021-12-02 03:29:40|9446.3|9436.3|9446.5|9436.5|9446.5|9436.5|9446.3|9436.3|2
1638415800000|2021-12-02 03:30:00|9446.4|9436.4|9445.8|9435.8|9446.4|9436.4|9445.1|9435.1|6
1638415810000|2021-12-02 03:30:10|9446|9436|9446|9436|9446.3|9436.3|9445.8|9435.8|5
1638415820000|2021-12-02 03:30:20|9445.9|9435.9|9443.8|9433.8|9445.9|9435.9|9443.8|9433.8|5
1638415830000|2021-12-02 03:30:30|9443.9|9433.9|9442.6|9432.6|9443.9|9433.9|9441.9|9431.9|9
1638415850000|2021-12-02 03:30:50|9442.9|9432.9|9444.5|9434.5|9444.5|9434.5|9442.9|9432.9|3
1638415860000|2021-12-02 03:31:00|9444.1|9434.1|9446.3|9436.3|9446.3|9436.3|9443.8|9433.8|6
1638415870000|2021-12-02 03:31:10|9446|9436|9446|9436|9446|9436|9445.5|9435.5|4
1638415880000|2021-12-02 03:31:20|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|1
1638415890000|2021-12-02 03:31:30|9446.5|9436.5|9447.6|9437.6|9447.6|9437.6|9446.5|9436.5|2
1638415900000|2021-12-02 03:31:40|9448.5|9438.5|9447.5|9437.5|9448.6|9438.6|9447.4|9437.4|6
1638415920000|2021-12-02 03:32:00|9447.1|9437.1|9446.5|9436.5|9447.1|9437.1|9446.5|9436.5|2
1638415930000|2021-12-02 03:32:10|9446|9436|9446.5|9436.5|9446.5|9436.5|9445.8|9435.8|5
1638415950000|2021-12-02 03:32:30|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|1
1638415970000|2021-12-02 03:32:50|9446.5|9436.5|9447.1|9437.1|9447.1|9437.1|9446.5|9436.5|2
1638415980000|2021-12-02 03:33:00|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|1
1638416010000|2021-12-02 03:33:30|9446.4|9436.4|9445.3|9435.3|9446.4|9436.4|9445.3|9435.3|3
1638416030000|2021-12-02 03:33:50|9445.5|9435.5|9446.1|9436.1|9446.1|9436.1|9445.5|9435.5|4
1638416040000|2021-12-02 03:34:00|9445.8|9435.8|9445.5|9435.5|9445.8|9435.8|9445.5|9435.5|2
1638416070000|2021-12-02 03:34:30|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|1
1638416150000|2021-12-02 03:35:50|9445.5|9435.5|9444.6|9434.6|9445.5|9435.5|9444.6|9434.6|3
1638416160000|2021-12-02 03:36:00|9444.3|9434.3|9442|9432|9444.3|9434.3|9442|9432|2
1638416170000|2021-12-02 03:36:10|9441.8|9431.8|9446.8|9436.8|9446.8|9436.8|9441.5|9431.5|5
1638416180000|2021-12-02 03:36:20|9446.5|9436.5|9444.8|9434.8|9446.5|9436.5|9444.8|9434.8|5
1638416190000|2021-12-02 03:36:30|9444.5|9434.5|9445.3|9435.3|9445.5|9435.5|9444.3|9434.3|6
1638416200000|2021-12-02 03:36:40|9445.1|9435.1|9442.6|9432.6|9445.1|9435.1|9442.6|9432.6|4
1638416210000|2021-12-02 03:36:50|9442.5|9432.5|9442.4|9432.4|9442.5|9432.5|9442.1|9432.1|3
1638416220000|2021-12-02 03:37:00|9441.8|9431.8|9441.3|9431.3|9441.8|9431.8|9441|9431|4
1638416230000|2021-12-02 03:37:10|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1638416240000|2021-12-02 03:37:20|9441.3|9431.3|9441.6|9431.6|9441.6|9431.6|9441.3|9431.3|7
1638416250000|2021-12-02 03:37:30|9441.5|9431.5|9441.3|9431.3|9443|9433|9441.3|9431.3|10
1638416260000|2021-12-02 03:37:40|9442.5|9432.5|9439.5|9429.5|9442.5|9432.5|9439.5|9429.5|10
1638416270000|2021-12-02 03:37:50|9439.8|9429.8|9439.3|9429.3|9439.8|9429.8|9438.3|9428.3|10
1638416280000|2021-12-02 03:38:00|9439.5|9429.5|9441.5|9431.5|9441.5|9431.5|9439.3|9429.3|13
1638416290000|2021-12-02 03:38:10|9440.9|9430.9|9439.1|9429.1|9440.9|9430.9|9439.1|9429.1|7
1638416310000|2021-12-02 03:38:30|9438.9|9428.9|9440.3|9430.3|9440.3|9430.3|9438.9|9428.9|10
1638416320000|2021-12-02 03:38:40|9439.9|9429.9|9441|9431|9441|9431|9439.9|9429.9|4
1638416330000|2021-12-02 03:38:50|9440.8|9430.8|9441|9431|9441|9431|9440.5|9430.5|6
1638416340000|2021-12-02 03:39:00|9441.3|9431.3|9442.1|9432.1|9443|9433|9441.3|9431.3|13
1638416350000|2021-12-02 03:39:10|9442|9432|9441.6|9431.6|9442.8|9432.8|9441.6|9431.6|7
1638416360000|2021-12-02 03:39:20|9441.9|9431.9|9442.5|9432.5|9442.5|9432.5|9441.5|9431.5|5
1638416370000|2021-12-02 03:39:30|9442|9432|9442.1|9432.1|9443.3|9433.3|9441.9|9431.9|5
1638416380000|2021-12-02 03:39:40|9442.4|9432.4|9443.5|9433.5|9443.5|9433.5|9442.4|9432.4|5
1638416390000|2021-12-02 03:39:50|9443.3|9433.3|9443.8|9433.8|9443.8|9433.8|9443.3|9433.3|3
1638416400000|2021-12-02 03:40:00|9444|9434|9442.6|9432.6|9444|9434|9442.6|9432.6|5
1638416410000|2021-12-02 03:40:10|9442.4|9432.4|9441.4|9431.4|9442.4|9432.4|9441.1|9431.1|4
1638416420000|2021-12-02 03:40:20|9441.1|9431.1|9440.5|9430.5|9441.1|9431.1|9440.5|9430.5|3
1638416430000|2021-12-02 03:40:30|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|1
1638416440000|2021-12-02 03:40:40|9440.9|9430.9|9441.3|9431.3|9441.3|9431.3|9440.9|9430.9|2
1638416450000|2021-12-02 03:40:50|9440.9|9430.9|9440.4|9430.4|9440.9|9430.9|9440.4|9430.4|2
1638416460000|2021-12-02 03:41:00|9440.8|9430.8|9442.4|9432.4|9443|9433|9440.8|9430.8|9
1638416470000|2021-12-02 03:41:10|9442.8|9432.8|9443.5|9433.5|9443.5|9433.5|9442.8|9432.8|9
1638416480000|2021-12-02 03:41:20|9443.8|9433.8|9443.3|9433.3|9443.8|9433.8|9443.3|9433.3|3
1638416490000|2021-12-02 03:41:30|9443|9433|9443.1|9433.1|9443.1|9433.1|9443|9433|2
1638416500000|2021-12-02 03:41:40|9443.4|9433.4|9443.1|9433.1|9443.4|9433.4|9443.1|9433.1|2
1638416520000|2021-12-02 03:42:00|9442.5|9432.5|9441.5|9431.5|9442.5|9432.5|9441.5|9431.5|2
1638416540000|2021-12-02 03:42:20|9441.8|9431.8|9442.8|9432.8|9443|9433|9441.8|9431.8|6
1638416550000|2021-12-02 03:42:30|9442.5|9432.5|9442.8|9432.8|9442.8|9432.8|9441.8|9431.8|3
1638416560000|2021-12-02 03:42:40|9442.5|9432.5|9441.8|9431.8|9442.5|9432.5|9441.5|9431.5|4
1638416570000|2021-12-02 03:42:50|9442.1|9432.1|9441.5|9431.5|9442.4|9432.4|9441.5|9431.5|5
1638416580000|2021-12-02 03:43:00|9440.6|9430.6|9441.8|9431.8|9441.8|9431.8|9440.6|9430.6|3
1638416590000|2021-12-02 03:43:10|9441.5|9431.5|9441|9431|9441.8|9431.8|9441|9431|6
1638416610000|2021-12-02 03:43:30|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|1
1638416620000|2021-12-02 03:43:40|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1638416630000|2021-12-02 03:43:50|9441.3|9431.3|9440.8|9430.8|9441.3|9431.3|9440.8|9430.8|3
1638416650000|2021-12-02 03:44:10|9441|9431|9440.6|9430.6|9441.3|9431.3|9440.6|9430.6|4
1638416670000|2021-12-02 03:44:30|9440.4|9430.4|9439.8|9429.8|9440.4|9430.4|9439.6|9429.6|5
1638416680000|2021-12-02 03:44:40|9439.4|9429.4|9438.5|9428.5|9439.6|9429.6|9438.5|9428.5|8
1638416690000|2021-12-02 03:44:50|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1638416700000|2021-12-02 03:45:00|9439|9429|9440.6|9430.6|9440.9|9430.9|9439|9429|8
1638416710000|2021-12-02 03:45:10|9440.4|9430.4|9439|9429|9440.4|9430.4|9437.9|9427.9|9
1638416720000|2021-12-02 03:45:20|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1638416730000|2021-12-02 03:45:30|9438.4|9428.4|9438.5|9428.5|9438.5|9428.5|9437.8|9427.8|5
1638416740000|2021-12-02 03:45:40|9438.3|9428.3|9437.3|9427.3|9438.3|9428.3|9437.3|9427.3|3
1638416750000|2021-12-02 03:45:50|9437.5|9427.5|9438.9|9428.9|9438.9|9428.9|9437.5|9427.5|3
1638416760000|2021-12-02 03:46:00|9438.6|9428.6|9437.8|9427.8|9438.6|9428.6|9437.8|9427.8|2
1638416770000|2021-12-02 03:46:10|9438|9428|9438.8|9428.8|9438.8|9428.8|9438|9428|3
1638416780000|2021-12-02 03:46:20|9438.5|9428.5|9437.9|9427.9|9438.5|9428.5|9437.9|9427.9|2
1638416790000|2021-12-02 03:46:30|9438|9428|9439.8|9429.8|9439.8|9429.8|9438|9428|5
1638416810000|2021-12-02 03:46:50|9439.4|9429.4|9438.9|9428.9|9439.4|9429.4|9438.9|9428.9|5
1638416820000|2021-12-02 03:47:00|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1638416840000|2021-12-02 03:47:20|9439.4|9429.4|9442.3|9432.3|9442.3|9432.3|9439.4|9429.4|4
1638416850000|2021-12-02 03:47:30|9441.9|9431.9|9441.3|9431.3|9442.1|9432.1|9441.3|9431.3|4
1638416860000|2021-12-02 03:47:40|9441.4|9431.4|9441.8|9431.8|9441.8|9431.8|9441.4|9431.4|2
1638416870000|2021-12-02 03:47:50|9442|9432|9442.8|9432.8|9442.8|9432.8|9442|9432|3
1638416880000|2021-12-02 03:48:00|9442.5|9432.5|9443.5|9433.5|9443.6|9433.6|9442.5|9432.5|7
1638416890000|2021-12-02 03:48:10|9443.3|9433.3|9443.9|9433.9|9443.9|9433.9|9443.3|9433.3|3
1638416900000|2021-12-02 03:48:20|9444.3|9434.3|9444.3|9434.3|9444.8|9434.8|9443.9|9433.9|9
1638416920000|2021-12-02 03:48:40|9444.5|9434.5|9445|9435|9445|9435|9444.5|9434.5|3
1638416930000|2021-12-02 03:48:50|9444.8|9434.8|9443.6|9433.6|9444.8|9434.8|9443.1|9433.1|9
1638416940000|2021-12-02 03:49:00|9444.3|9434.3|9444.4|9434.4|9444.5|9434.5|9443.6|9433.6|6
1638416960000|2021-12-02 03:49:20|9443.9|9433.9|9443.6|9433.6|9443.9|9433.9|9443.6|9433.6|2
1638416980000|2021-12-02 03:49:40|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|1
1638416990000|2021-12-02 03:49:50|9443.1|9433.1|9443.5|9433.5|9443.5|9433.5|9442.6|9432.6|4
1638417000000|2021-12-02 03:50:00|9443.3|9433.3|9443.5|9433.5|9443.5|9433.5|9443.3|9433.3|2
1638417010000|2021-12-02 03:50:10|9443.3|9433.3|9443|9433|9443.3|9433.3|9443|9433|2
1638417020000|2021-12-02 03:50:20|9442.6|9432.6|9442.5|9432.5|9442.6|9432.6|9441.6|9431.6|4
1638417030000|2021-12-02 03:50:30|9442|9432|9442.1|9432.1|9442.1|9432.1|9442|9432|2
1638417050000|2021-12-02 03:50:50|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|1
1638417060000|2021-12-02 03:51:00|9442.6|9432.6|9442.5|9432.5|9442.6|9432.6|9442.5|9432.5|2
1638417070000|2021-12-02 03:51:10|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1638417090000|2021-12-02 03:51:30|9441.9|9431.9|9442|9432|9442.1|9432.1|9441.6|9431.6|5
1638417100000|2021-12-02 03:51:40|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1638417120000|2021-12-02 03:52:00|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|1
1638417130000|2021-12-02 03:52:10|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1638417150000|2021-12-02 03:52:30|9441.9|9431.9|9442.4|9432.4|9442.4|9432.4|9441.9|9431.9|3
1638417180000|2021-12-02 03:53:00|9442.6|9432.6|9442.1|9432.1|9442.6|9432.6|9442.1|9432.1|3
1638417210000|2021-12-02 03:53:30|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|9442.1|9432.1|3
1638417220000|2021-12-02 03:53:40|9442.5|9432.5|9442.5|9432.5|9443.5|9433.5|9442.5|9432.5|4
1638417240000|2021-12-02 03:54:00|9442.3|9432.3|9441.1|9431.1|9442.3|9432.3|9441.1|9431.1|4
1638417250000|2021-12-02 03:54:10|9440.9|9430.9|9440.6|9430.6|9440.9|9430.9|9440.6|9430.6|2
1638417280000|2021-12-02 03:54:40|9440.4|9430.4|9440.3|9430.3|9441|9431|9439.8|9429.8|6
1638417290000|2021-12-02 03:54:50|9440.4|9430.4|9441|9431|9441|9431|9440.4|9430.4|2
1638417300000|2021-12-02 03:55:00|9440.8|9430.8|9440.5|9430.5|9440.8|9430.8|9440.5|9430.5|2
1638417310000|2021-12-02 03:55:10|9440.8|9430.8|9441.5|9431.5|9441.5|9431.5|9440.8|9430.8|2
1638417320000|2021-12-02 03:55:20|9441.3|9431.3|9440.5|9430.5|9441.3|9431.3|9440.5|9430.5|4
1638417330000|2021-12-02 03:55:30|9440.8|9430.8|9443|9433|9443|9433|9440.8|9430.8|4
1638417340000|2021-12-02 03:55:40|9443.3|9433.3|9444|9434|9444|9434|9443.3|9433.3|3
1638417350000|2021-12-02 03:55:50|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|1
1638417360000|2021-12-02 03:56:00|9443.4|9433.4|9443.4|9433.4|9444.3|9434.3|9443.1|9433.1|6
1638417370000|2021-12-02 03:56:10|9443.1|9433.1|9442.5|9432.5|9443.1|9433.1|9442.5|9432.5|3
1638417380000|2021-12-02 03:56:20|9443.8|9433.8|9442.4|9432.4|9443.8|9433.8|9442.4|9432.4|2
1638417390000|2021-12-02 03:56:30|9442.8|9432.8|9443.3|9433.3|9443.3|9433.3|9442.8|9432.8|2
1638417410000|2021-12-02 03:56:50|9442.9|9432.9|9443.3|9433.3|9444.3|9434.3|9442.5|9432.5|5
1638417430000|2021-12-02 03:57:10|9443|9433|9443|9433|9443|9433|9443|9433|1
1638417450000|2021-12-02 03:57:30|9443.3|9433.3|9444.3|9434.3|9444.3|9434.3|9443|9433|7
1638417470000|2021-12-02 03:57:50|9444|9434|9444|9434|9444|9434|9444|9434|1
1638417490000|2021-12-02 03:58:10|9443.8|9433.8|9444|9434|9444|9434|9443.3|9433.3|5
1638417500000|2021-12-02 03:58:20|9444.3|9434.3|9444.5|9434.5|9444.5|9434.5|9444.3|9434.3|4
1638417510000|2021-12-02 03:58:30|9444.8|9434.8|9444.9|9434.9|9444.9|9434.9|9444.8|9434.8|2
1638417520000|2021-12-02 03:58:40|9445.1|9435.1|9444.9|9434.9|9445.1|9435.1|9444.9|9434.9|2
1638417530000|2021-12-02 03:58:50|9444.8|9434.8|9443.9|9433.9|9444.8|9434.8|9443.9|9433.9|4
1638417540000|2021-12-02 03:59:00|9443.1|9433.1|9443.8|9433.8|9443.8|9433.8|9442.6|9432.6|3
1638417550000|2021-12-02 03:59:10|9444|9434|9444.5|9434.5|9444.8|9434.8|9444|9434|5
1638417570000|2021-12-02 03:59:30|9444.8|9434.8|9444.5|9434.5|9444.8|9434.8|9444.5|9434.5|2
1638417590000|2021-12-02 03:59:50|9444.3|9434.3|9444.5|9434.5|9444.5|9434.5|9444.3|9434.3|2
1638417600000|2021-12-02 04:00:00|9444.8|9434.8|9444.5|9434.5|9444.8|9434.8|9444.1|9434.1|7
1638417610000|2021-12-02 04:00:10|9444.8|9434.8|9448.4|9438.4|9448.4|9438.4|9444.8|9434.8|13
1638417620000|2021-12-02 04:00:20|9448.1|9438.1|9448.5|9438.5|9448.5|9438.5|9447.5|9437.5|5
1638417630000|2021-12-02 04:00:30|9448.6|9438.6|9449.4|9439.4|9451.1|9441.1|9448.6|9438.6|10
1638417670000|2021-12-02 04:01:10|9449.8|9439.8|9449.3|9439.3|9450.6|9440.6|9449.3|9439.3|6
1638417680000|2021-12-02 04:01:20|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1638417690000|2021-12-02 04:01:30|9449.8|9439.8|9452.1|9442.1|9452.3|9442.3|9449.8|9439.8|7
1638417700000|2021-12-02 04:01:40|9451.8|9441.8|9452.1|9442.1|9452.6|9442.6|9451.8|9441.8|7
1638417710000|2021-12-02 04:01:50|9452.4|9442.4|9452.1|9442.1|9453.1|9443.1|9452.1|9442.1|5
1638417720000|2021-12-02 04:02:00|9451.9|9441.9|9451.6|9441.6|9452.4|9442.4|9451.6|9441.6|5
1638417730000|2021-12-02 04:02:10|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1638417760000|2021-12-02 04:02:40|9450.5|9440.5|9450.3|9440.3|9450.5|9440.5|9450.3|9440.3|2
1638417770000|2021-12-02 04:02:50|9450.4|9440.4|9450.8|9440.8|9450.8|9440.8|9449.1|9439.1|6
1638417780000|2021-12-02 04:03:00|9451.1|9441.1|9451.5|9441.5|9454.4|9444.4|9451.1|9441.1|9
1638417790000|2021-12-02 04:03:10|9451.3|9441.3|9450.8|9440.8|9451.4|9441.4|9450.8|9440.8|5
1638417800000|2021-12-02 04:03:20|9450.9|9440.9|9450.8|9440.8|9451.9|9441.9|9450.8|9440.8|4
1638417810000|2021-12-02 04:03:30|9450.6|9440.6|9450.4|9440.4|9450.6|9440.6|9450.4|9440.4|2
1638417840000|2021-12-02 04:04:00|9450.1|9440.1|9448.1|9438.1|9450.1|9440.1|9448.1|9438.1|3
1638417850000|2021-12-02 04:04:10|9448.4|9438.4|9449.4|9439.4|9449.4|9439.4|9448.4|9438.4|4
1638417880000|2021-12-02 04:04:40|9449.6|9439.6|9450.4|9440.4|9450.9|9440.9|9449.6|9439.6|9
1638417890000|2021-12-02 04:04:50|9450.9|9440.9|9451.1|9441.1|9451.1|9441.1|9450.9|9440.9|2
1638417900000|2021-12-02 04:05:00|9451.5|9441.5|9451|9441|9451.5|9441.5|9451|9441|2
1638417910000|2021-12-02 04:05:10|9450.8|9440.8|9451|9441|9451.4|9441.4|9450.6|9440.6|4
1638417920000|2021-12-02 04:05:20|9451.4|9441.4|9451|9441|9451.5|9441.5|9451|9441|5
1638417930000|2021-12-02 04:05:30|9450.8|9440.8|9449.9|9439.9|9450.8|9440.8|9449.9|9439.9|4
1638417940000|2021-12-02 04:05:40|9449.8|9439.8|9448.8|9438.8|9449.8|9439.8|9448.8|9438.8|3
1638417950000|2021-12-02 04:05:50|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1638417960000|2021-12-02 04:06:00|9448.8|9438.8|9448.4|9438.4|9449.4|9439.4|9448.4|9438.4|4
1638418020000|2021-12-02 04:07:00|9448|9438|9446.4|9436.4|9448|9438|9446.4|9436.4|2
1638418030000|2021-12-02 04:07:10|9446|9436|9445.4|9435.4|9446|9436|9445.4|9435.4|2
1638418040000|2021-12-02 04:07:20|9444.8|9434.8|9445.6|9435.6|9445.6|9435.6|9444.8|9434.8|4
1638418050000|2021-12-02 04:07:30|9445.8|9435.8|9445.9|9435.9|9446.3|9436.3|9445.6|9435.6|4
1638418070000|2021-12-02 04:07:50|9445.8|9435.8|9443.9|9433.9|9445.8|9435.8|9442.6|9432.6|12
1638418080000|2021-12-02 04:08:00|9444.1|9434.1|9444|9434|9444.1|9434.1|9444|9434|2
1638418090000|2021-12-02 04:08:10|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|1
1638418100000|2021-12-02 04:08:20|9444.6|9434.6|9444.6|9434.6|9444.6|9434.6|9444.6|9434.6|1
1638418110000|2021-12-02 04:08:30|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|1
1638418120000|2021-12-02 04:08:40|9444.6|9434.6|9443.6|9433.6|9444.6|9434.6|9443.6|9433.6|3
1638418130000|2021-12-02 04:08:50|9443.9|9433.9|9445.4|9435.4|9445.4|9435.4|9443.9|9433.9|4
1638418140000|2021-12-02 04:09:00|9445.3|9435.3|9445|9435|9445.3|9435.3|9445|9435|2
1638418150000|2021-12-02 04:09:10|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|1
1638418160000|2021-12-02 04:09:20|9444.5|9434.5|9444.1|9434.1|9444.8|9434.8|9443.8|9433.8|5
1638418180000|2021-12-02 04:09:40|9443.9|9433.9|9444.6|9434.6|9444.9|9434.9|9443.9|9433.9|8
1638418190000|2021-12-02 04:09:50|9444.9|9434.9|9445.3|9435.3|9445.3|9435.3|9444.9|9434.9|2
1638418210000|2021-12-02 04:10:10|9446|9436|9445|9435|9446|9436|9445|9435|2
1638418230000|2021-12-02 04:10:30|9445.3|9435.3|9445.5|9435.5|9445.5|9435.5|9445.3|9435.3|2
1638418240000|2021-12-02 04:10:40|9445.3|9435.3|9444.8|9434.8|9445.3|9435.3|9444.8|9434.8|3
1638418250000|2021-12-02 04:10:50|9444.5|9434.5|9444.3|9434.3|9444.8|9434.8|9444.3|9434.3|4
1638418260000|2021-12-02 04:11:00|9444.5|9434.5|9445|9435|9445|9435|9444.5|9434.5|2
1638418270000|2021-12-02 04:11:10|9444.6|9434.6|9445|9435|9445|9435|9444.6|9434.6|3
1638418290000|2021-12-02 04:11:30|9445.4|9435.4|9443.6|9433.6|9445.5|9435.5|9443.4|9433.4|7
1638418300000|2021-12-02 04:11:40|9444.1|9434.1|9444.4|9434.4|9444.4|9434.4|9444.1|9434.1|4
1638418310000|2021-12-02 04:11:50|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1638418320000|2021-12-02 04:12:00|9443.9|9433.9|9443.5|9433.5|9443.9|9433.9|9443.5|9433.5|3
1638418330000|2021-12-02 04:12:10|9443.1|9433.1|9443.9|9433.9|9443.9|9433.9|9442.9|9432.9|5
1638418340000|2021-12-02 04:12:20|9443.8|9433.8|9444.3|9434.3|9444.3|9434.3|9443.8|9433.8|3
1638418350000|2021-12-02 04:12:30|9444.8|9434.8|9444.3|9434.3|9444.8|9434.8|9444.3|9434.3|2
1638418360000|2021-12-02 04:12:40|9444|9434|9444|9434|9444|9434|9444|9434|1
1638418380000|2021-12-02 04:13:00|9443.8|9433.8|9442.6|9432.6|9443.8|9433.8|9442.6|9432.6|3
1638418390000|2021-12-02 04:13:10|9441.6|9431.6|9443.4|9433.4|9443.8|9433.8|9441.6|9431.6|9
1638418400000|2021-12-02 04:13:20|9444.1|9434.1|9444.4|9434.4|9444.4|9434.4|9443.3|9433.3|10
1638418410000|2021-12-02 04:13:30|9444.1|9434.1|9443.8|9433.8|9444.1|9434.1|9443.8|9433.8|2
1638418420000|2021-12-02 04:13:40|9444.1|9434.1|9443.8|9433.8|9444.3|9434.3|9443.8|9433.8|4
1638418440000|2021-12-02 04:14:00|9444|9434|9444.4|9434.4|9445.1|9435.1|9444|9434|6
1638418450000|2021-12-02 04:14:10|9444.1|9434.1|9444.4|9434.4|9444.4|9434.4|9444.1|9434.1|2
1638418460000|2021-12-02 04:14:20|9444|9434|9441.1|9431.1|9444.1|9434.1|9441.1|9431.1|15
1638418470000|2021-12-02 04:14:30|9441.4|9431.4|9440.9|9430.9|9441.4|9431.4|9440.9|9430.9|3
1638418480000|2021-12-02 04:14:40|9441|9431|9440.6|9430.6|9441|9431|9440.4|9430.4|3
1638418490000|2021-12-02 04:14:50|9441|9431|9439.8|9429.8|9441|9431|9439.5|9429.5|5
1638418500000|2021-12-02 04:15:00|9440.1|9430.1|9440.6|9430.6|9441|9431|9440.1|9430.1|7
1638418510000|2021-12-02 04:15:10|9441.3|9431.3|9440.6|9430.6|9441.3|9431.3|9440.6|9430.6|2
1638418530000|2021-12-02 04:15:30|9440.3|9430.3|9440.1|9430.1|9440.3|9430.3|9440.1|9430.1|2
1638418560000|2021-12-02 04:16:00|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|1
1638418580000|2021-12-02 04:16:20|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1638418600000|2021-12-02 04:16:40|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|1
1638418610000|2021-12-02 04:16:50|9438.8|9428.8|9439.1|9429.1|9440.1|9430.1|9438.6|9428.6|10
1638418630000|2021-12-02 04:17:10|9438.8|9428.8|9438.5|9428.5|9438.8|9428.8|9438.3|9428.3|3
1638418640000|2021-12-02 04:17:20|9439.3|9429.3|9438.9|9428.9|9439.4|9429.4|9438.9|9428.9|3
1638418650000|2021-12-02 04:17:30|9438.6|9428.6|9438.3|9428.3|9438.6|9428.6|9438.3|9428.3|2
1638418700000|2021-12-02 04:18:20|9438.4|9428.4|9436.6|9426.6|9438.4|9428.4|9436.4|9426.4|3
1638418710000|2021-12-02 04:18:30|9436.4|9426.4|9437.1|9427.1|9437.9|9427.9|9436.4|9426.4|11
1638418720000|2021-12-02 04:18:40|9437.4|9427.4|9437.8|9427.8|9437.8|9427.8|9437.4|9427.4|3
1638418730000|2021-12-02 04:18:50|9437.5|9427.5|9437.5|9427.5|9438|9428|9437.5|9427.5|3
1638418740000|2021-12-02 04:19:00|9438|9428|9437.6|9427.6|9438|9428|9437.6|9427.6|3
1638418750000|2021-12-02 04:19:10|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1638418760000|2021-12-02 04:19:20|9436.8|9426.8|9435.6|9425.6|9436.8|9426.8|9435.6|9425.6|7
1638418770000|2021-12-02 04:19:30|9435.4|9425.4|9435.5|9425.5|9435.5|9425.5|9435.3|9425.3|3
1638418820000|2021-12-02 04:20:20|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1638418830000|2021-12-02 04:20:30|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|1
1638418880000|2021-12-02 04:21:20|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1638418900000|2021-12-02 04:21:40|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|1
1638418920000|2021-12-02 04:22:00|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1638418950000|2021-12-02 04:22:30|9435.1|9425.1|9434.4|9424.4|9435.1|9425.1|9434.4|9424.4|2
1638418960000|2021-12-02 04:22:40|9433.9|9423.9|9433.6|9423.6|9433.9|9423.9|9433.3|9423.3|3
1638418990000|2021-12-02 04:23:10|9433.9|9423.9|9435|9425|9435|9425|9433.9|9423.9|2
1638419000000|2021-12-02 04:23:20|9435.3|9425.3|9435.1|9425.1|9435.3|9425.3|9435|9425|3
1638419010000|2021-12-02 04:23:30|9434.8|9424.8|9434.5|9424.5|9434.8|9424.8|9434.5|9424.5|2
1638419020000|2021-12-02 04:23:40|9434.3|9424.3|9433.9|9423.9|9434.3|9424.3|9433.9|9423.9|2
1638419030000|2021-12-02 04:23:50|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|1
1638419040000|2021-12-02 04:24:00|9433.3|9423.3|9432.8|9422.8|9433.3|9423.3|9432.8|9422.8|3
1638419050000|2021-12-02 04:24:10|9432.6|9422.6|9432.6|9422.6|9432.6|9422.6|9432.6|9422.6|1
1638419080000|2021-12-02 04:24:40|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1638419090000|2021-12-02 04:24:50|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|1
1638419100000|2021-12-02 04:25:00|9432|9422|9431.9|9421.9|9432|9422|9431.9|9421.9|2
1638419110000|2021-12-02 04:25:10|9431.6|9421.6|9429.3|9419.3|9431.6|9421.6|9429.1|9419.1|3
1638419120000|2021-12-02 04:25:20|9429.5|9419.5|9430.4|9420.4|9430.4|9420.4|9428.8|9418.8|8
1638419130000|2021-12-02 04:25:30|9430.1|9420.1|9430|9420|9431.1|9421.1|9429.8|9419.8|8
1638419140000|2021-12-02 04:25:40|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|1
1638419160000|2021-12-02 04:26:00|9430.6|9420.6|9430.9|9420.9|9430.9|9420.9|9430.6|9420.6|2
1638419170000|2021-12-02 04:26:10|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1638419190000|2021-12-02 04:26:30|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|1
1638419200000|2021-12-02 04:26:40|9430|9420|9428.8|9418.8|9430|9420|9428.8|9418.8|3
1638419210000|2021-12-02 04:26:50|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1638419220000|2021-12-02 04:27:00|9428|9418|9427.1|9417.1|9428|9418|9427|9417|5
1638419230000|2021-12-02 04:27:10|9427|9417|9426.6|9416.6|9427|9417|9426.6|9416.6|2
1638419240000|2021-12-02 04:27:20|9426.9|9416.9|9427.3|9417.3|9427.3|9417.3|9426.9|9416.9|2
1638419250000|2021-12-02 04:27:30|9428.3|9418.3|9428.6|9418.6|9428.6|9418.6|9428.1|9418.1|4
1638419270000|2021-12-02 04:27:50|9428.9|9418.9|9429.1|9419.1|9429.1|9419.1|9428.6|9418.6|4
1638419280000|2021-12-02 04:28:00|9430.3|9420.3|9429.8|9419.8|9430.3|9420.3|9429.3|9419.3|6
1638419290000|2021-12-02 04:28:10|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1638419300000|2021-12-02 04:28:20|9429.8|9419.8|9430|9420|9430|9420|9429.8|9419.8|2
1638419310000|2021-12-02 04:28:30|9430.4|9420.4|9430.1|9420.1|9430.4|9420.4|9430.1|9420.1|2
1638419330000|2021-12-02 04:28:50|9430.4|9420.4|9431.8|9421.8|9431.8|9421.8|9430.4|9420.4|3
1638419340000|2021-12-02 04:29:00|9432|9422|9432|9422|9432|9422|9432|9422|1
1638419350000|2021-12-02 04:29:10|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|1
1638419360000|2021-12-02 04:29:20|9432.3|9422.3|9431.9|9421.9|9432.3|9422.3|9431.9|9421.9|2
1638419370000|2021-12-02 04:29:30|9431.4|9421.4|9432|9422|9432|9422|9431.4|9421.4|3
1638419380000|2021-12-02 04:29:40|9431.8|9421.8|9432|9422|9432|9422|9431.5|9421.5|4
1638419390000|2021-12-02 04:29:50|9431.8|9421.8|9432|9422|9432|9422|9431.8|9421.8|2
1638419400000|2021-12-02 04:30:00|9432.3|9422.3|9431.6|9421.6|9432.3|9422.3|9431.5|9421.5|4
1638419410000|2021-12-02 04:30:10|9431.1|9421.1|9430.5|9420.5|9431.1|9421.1|9430.5|9420.5|2
1638419420000|2021-12-02 04:30:20|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|1
1638419430000|2021-12-02 04:30:30|9430.3|9420.3|9429.4|9419.4|9430.3|9420.3|9429.4|9419.4|4
1638419440000|2021-12-02 04:30:40|9429.6|9419.6|9429.8|9419.8|9429.9|9419.9|9429.6|9419.6|3
1638419450000|2021-12-02 04:30:50|9429.9|9419.9|9431.5|9421.5|9431.5|9421.5|9429.9|9419.9|3
1638419460000|2021-12-02 04:31:00|9431.1|9421.1|9430.8|9420.8|9431.1|9421.1|9430.4|9420.4|7
1638419470000|2021-12-02 04:31:10|9430.5|9420.5|9430.8|9420.8|9430.8|9420.8|9430.5|9420.5|2
1638419480000|2021-12-02 04:31:20|9431|9421|9431|9421|9431|9421|9431|9421|1
1638419490000|2021-12-02 04:31:30|9430.9|9420.9|9431.3|9421.3|9431.3|9421.3|9430.9|9420.9|2
1638419520000|2021-12-02 04:32:00|9430.4|9420.4|9430.3|9420.3|9430.4|9420.4|9429.6|9419.6|6
1638419530000|2021-12-02 04:32:10|9430.9|9420.9|9431.3|9421.3|9431.4|9421.4|9430.9|9420.9|3
1638419540000|2021-12-02 04:32:20|9431.5|9421.5|9432.1|9422.1|9432.1|9422.1|9431.5|9421.5|3
1638419560000|2021-12-02 04:32:40|9431.8|9421.8|9431.6|9421.6|9431.8|9421.8|9431.6|9421.6|2
1638419570000|2021-12-02 04:32:50|9431.9|9421.9|9432|9422|9432.3|9422.3|9431.9|9421.9|5
1638419580000|2021-12-02 04:33:00|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1638419590000|2021-12-02 04:33:10|9432|9422|9431.9|9421.9|9432.3|9422.3|9431.9|9421.9|3
1638419600000|2021-12-02 04:33:20|9431.4|9421.4|9430.9|9420.9|9431.4|9421.4|9430.9|9420.9|2
1638419610000|2021-12-02 04:33:30|9430.5|9420.5|9431.3|9421.3|9431.3|9421.3|9430.5|9420.5|3
1638419620000|2021-12-02 04:33:40|9431.4|9421.4|9431.1|9421.1|9431.4|9421.4|9431.1|9421.1|2
1638419640000|2021-12-02 04:34:00|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|9431.1|9421.1|3
1638419660000|2021-12-02 04:34:20|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|1
1638419680000|2021-12-02 04:34:40|9431.1|9421.1|9431.4|9421.4|9431.4|9421.4|9431.1|9421.1|2
1638419690000|2021-12-02 04:34:50|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|1
1638419700000|2021-12-02 04:35:00|9431|9421|9431|9421|9431|9421|9431|9421|1
1638419710000|2021-12-02 04:35:10|9432|9422|9431.1|9421.1|9432|9422|9431.1|9421.1|2
1638419730000|2021-12-02 04:35:30|9430.9|9420.9|9431|9421|9431|9421|9430.9|9420.9|2
1638419740000|2021-12-02 04:35:40|9430.8|9420.8|9430.5|9420.5|9430.8|9420.8|9430.5|9420.5|2
1638419760000|2021-12-02 04:36:00|9430.6|9420.6|9430.8|9420.8|9430.8|9420.8|9430.5|9420.5|3
1638419780000|2021-12-02 04:36:20|9431|9421|9430.9|9420.9|9431|9421|9430.8|9420.8|3
1638419790000|2021-12-02 04:36:30|9430.8|9420.8|9430.9|9420.9|9430.9|9420.9|9430.8|9420.8|2
1638419800000|2021-12-02 04:36:40|9430.8|9420.8|9430.6|9420.6|9430.8|9420.8|9430.5|9420.5|5
1638419820000|2021-12-02 04:37:00|9430.3|9420.3|9430.8|9420.8|9431|9421|9430.3|9420.3|5
1638419830000|2021-12-02 04:37:10|9430.3|9420.3|9430.5|9420.5|9430.8|9420.8|9430.3|9420.3|4
1638419840000|2021-12-02 04:37:20|9430.3|9420.3|9429.8|9419.8|9430.3|9420.3|9429.8|9419.8|2
1638419850000|2021-12-02 04:37:30|9429|9419|9429.3|9419.3|9429.8|9419.8|9429|9419|4
1638419860000|2021-12-02 04:37:40|9429.4|9419.4|9429.6|9419.6|9429.6|9419.6|9429.4|9419.4|4
1638419870000|2021-12-02 04:37:50|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|1
1638419880000|2021-12-02 04:38:00|9429.6|9419.6|9429.4|9419.4|9429.6|9419.6|9429.4|9419.4|4
1638419890000|2021-12-02 04:38:10|9429.6|9419.6|9429.3|9419.3|9429.6|9419.6|9429.3|9419.3|5
1638419900000|2021-12-02 04:38:20|9429.4|9419.4|9429.6|9419.6|9429.9|9419.9|9429.4|9419.4|5
1638419920000|2021-12-02 04:38:40|9429.5|9419.5|9429.3|9419.3|9429.5|9419.5|9429.3|9419.3|2
1638419930000|2021-12-02 04:38:50|9428.9|9418.9|9429.1|9419.1|9429.1|9419.1|9428.8|9418.8|5
1638419940000|2021-12-02 04:39:00|9428.9|9418.9|9429.1|9419.1|9429.1|9419.1|9428.8|9418.8|4
1638419950000|2021-12-02 04:39:10|9429.4|9419.4|9431.8|9421.8|9431.8|9421.8|9429.1|9419.1|12
1638419960000|2021-12-02 04:39:20|9431.4|9421.4|9431.8|9421.8|9431.8|9421.8|9431.4|9421.4|2
1638419980000|2021-12-02 04:39:40|9432|9422|9432|9422|9432|9422|9432|9422|1
1638419990000|2021-12-02 04:39:50|9432.3|9422.3|9432|9422|9432.3|9422.3|9432|9422|2
1638420000000|2021-12-02 04:40:00|9431.6|9421.6|9431.8|9421.8|9431.8|9421.8|9431.1|9421.1|6
1638420010000|2021-12-02 04:40:10|9432|9422|9431.9|9421.9|9432|9422|9431.9|9421.9|2
1638420020000|2021-12-02 04:40:20|9432.1|9422.1|9432.3|9422.3|9432.3|9422.3|9432.1|9422.1|2
1638420030000|2021-12-02 04:40:30|9432|9422|9430|9420|9432|9422|9430|9420|4
1638420050000|2021-12-02 04:40:50|9430.4|9420.4|9430.9|9420.9|9430.9|9420.9|9430.4|9420.4|3
1638420060000|2021-12-02 04:41:00|9431.8|9421.8|9430.9|9420.9|9431.8|9421.8|9430.9|9420.9|2
1638420070000|2021-12-02 04:41:10|9432|9422|9431.4|9421.4|9432|9422|9431.4|9421.4|2
1638420080000|2021-12-02 04:41:20|9430.4|9420.4|9429.1|9419.1|9430.9|9420.9|9429.1|9419.1|11
1638420090000|2021-12-02 04:41:30|9428.9|9418.9|9429|9419|9429.3|9419.3|9428.9|9418.9|3
1638420100000|2021-12-02 04:41:40|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|1
1638420110000|2021-12-02 04:41:50|9428.9|9418.9|9428.3|9418.3|9428.9|9418.9|9428.3|9418.3|3
1638420120000|2021-12-02 04:42:00|9428|9418|9428|9418|9428|9418|9428|9418|1
1638420130000|2021-12-02 04:42:10|9427.8|9417.8|9426.4|9416.4|9428|9418|9426.3|9416.3|5
1638420150000|2021-12-02 04:42:30|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|1
1638420160000|2021-12-02 04:42:40|9427.4|9417.4|9426.8|9416.8|9427.4|9417.4|9426.8|9416.8|2
1638420170000|2021-12-02 04:42:50|9427.5|9417.5|9427|9417|9427.9|9417.9|9427|9417|4
1638420180000|2021-12-02 04:43:00|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|1
1638420220000|2021-12-02 04:43:40|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|1
1638420230000|2021-12-02 04:43:50|9426.4|9416.4|9424.4|9414.4|9426.4|9416.4|9424.4|9414.4|2
1638420250000|2021-12-02 04:44:10|9424.6|9414.6|9424.5|9414.5|9424.6|9414.6|9424.5|9414.5|2
1638420260000|2021-12-02 04:44:20|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|1
1638420270000|2021-12-02 04:44:30|9423.9|9413.9|9423.1|9413.1|9423.9|9413.9|9423|9413|5
1638420280000|2021-12-02 04:44:40|9423.4|9413.4|9423.4|9413.4|9423.4|9413.4|9423.4|9413.4|1
1638420290000|2021-12-02 04:44:50|9424.5|9414.5|9425.1|9415.1|9425.1|9415.1|9424.3|9414.3|4
1638420300000|2021-12-02 04:45:00|9425.4|9415.4|9425|9415|9425.4|9415.4|9425|9415|7
1638420310000|2021-12-02 04:45:10|9425.3|9415.3|9425.1|9415.1|9425.4|9415.4|9424.9|9414.9|5
1638420320000|2021-12-02 04:45:20|9425.4|9415.4|9425.1|9415.1|9425.4|9415.4|9425.1|9415.1|4
1638420330000|2021-12-02 04:45:30|9425.4|9415.4|9425.6|9415.6|9426.1|9416.1|9425.4|9415.4|6
1638420340000|2021-12-02 04:45:40|9426|9416|9426.5|9416.5|9426.8|9416.8|9426|9416|3
1638420350000|2021-12-02 04:45:50|9426.1|9416.1|9426.6|9416.6|9426.9|9416.9|9426.1|9416.1|6
1638420370000|2021-12-02 04:46:10|9426.5|9416.5|9426.1|9416.1|9426.5|9416.5|9426.1|9416.1|2
1638420390000|2021-12-02 04:46:30|9426|9416|9426.1|9416.1|9426.1|9416.1|9425.4|9415.4|3
1638420400000|2021-12-02 04:46:40|9426|9416|9425.8|9415.8|9426|9416|9425.3|9415.3|3
1638420410000|2021-12-02 04:46:50|9425.5|9415.5|9426|9416|9426|9416|9425.5|9415.5|3
1638420420000|2021-12-02 04:47:00|9426.3|9416.3|9425.8|9415.8|9426.3|9416.3|9425.5|9415.5|5
1638420430000|2021-12-02 04:47:10|9426|9416|9426|9416|9426|9416|9426|9416|1
1638420440000|2021-12-02 04:47:20|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|1
1638420450000|2021-12-02 04:47:30|9425.9|9415.9|9426.3|9416.3|9426.3|9416.3|9425.9|9415.9|3
1638420460000|2021-12-02 04:47:40|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|1
1638420470000|2021-12-02 04:47:50|9425.5|9415.5|9424.5|9414.5|9425.5|9415.5|9424.5|9414.5|3
1638420480000|2021-12-02 04:48:00|9424|9414|9424.6|9414.6|9424.8|9414.8|9424|9414|4
1638420500000|2021-12-02 04:48:20|9424.8|9414.8|9424.5|9414.5|9425|9415|9424.5|9414.5|4
1638420520000|2021-12-02 04:48:40|9425.5|9415.5|9424.6|9414.6|9425.5|9415.5|9424.6|9414.6|2
1638420530000|2021-12-02 04:48:50|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1638420550000|2021-12-02 04:49:10|9425|9415|9424.8|9414.8|9425|9415|9424.8|9414.8|2
1638420570000|2021-12-02 04:49:30|9425.5|9415.5|9426.1|9416.1|9426.4|9416.4|9425.5|9415.5|8
1638420580000|2021-12-02 04:49:40|9426|9416|9424.4|9414.4|9426|9416|9424.4|9414.4|4
1638420590000|2021-12-02 04:49:50|9423.6|9413.6|9423.8|9413.8|9424|9414|9423.6|9413.6|5
1638420600000|2021-12-02 04:50:00|9424|9414|9423.9|9413.9|9424|9414|9423.9|9413.9|2
1638420610000|2021-12-02 04:50:10|9424|9414|9425.5|9415.5|9425.8|9415.8|9424|9414|4
1638420620000|2021-12-02 04:50:20|9424.4|9414.4|9424.6|9414.6|9424.6|9414.6|9424.3|9414.3|5
1638420630000|2021-12-02 04:50:30|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|1
1638420650000|2021-12-02 04:50:50|9424.8|9414.8|9424.4|9414.4|9424.8|9414.8|9424.4|9414.4|2
1638420670000|2021-12-02 04:51:10|9424.6|9414.6|9424.4|9414.4|9424.6|9414.6|9424.4|9414.4|2
1638420690000|2021-12-02 04:51:30|9424.3|9414.3|9424|9414|9424.3|9414.3|9424|9414|2
1638420700000|2021-12-02 04:51:40|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1638420710000|2021-12-02 04:51:50|9423.9|9413.9|9424.1|9414.1|9424.6|9414.6|9423.9|9413.9|6
1638420730000|2021-12-02 04:52:10|9424.4|9414.4|9424.5|9414.5|9425.5|9415.5|9424.4|9414.4|6
1638420740000|2021-12-02 04:52:20|9424.3|9414.3|9423.4|9413.4|9424.3|9414.3|9423.4|9413.4|3
1638420760000|2021-12-02 04:52:40|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1638420770000|2021-12-02 04:52:50|9423.4|9413.4|9423.1|9413.1|9423.4|9413.4|9423.1|9413.1|2
1638420780000|2021-12-02 04:53:00|9423|9413|9421.1|9411.1|9423|9413|9421|9411|5
1638420800000|2021-12-02 04:53:20|9420.8|9410.8|9421|9411|9421|9411|9420.8|9410.8|2
1638420810000|2021-12-02 04:53:30|9421.3|9411.3|9422|9412|9423|9413|9421.3|9411.3|9
1638420820000|2021-12-02 04:53:40|9422.3|9412.3|9422|9412|9422.3|9412.3|9422|9412|4
1638420830000|2021-12-02 04:53:50|9422.3|9412.3|9421.3|9411.3|9422.3|9412.3|9421.3|9411.3|7
1638420840000|2021-12-02 04:54:00|9420.9|9410.9|9420.9|9410.9|9421.1|9411.1|9420.9|9410.9|3
1638420850000|2021-12-02 04:54:10|9421.1|9411.1|9421.3|9411.3|9421.3|9411.3|9421.1|9411.1|2
1638420870000|2021-12-02 04:54:30|9420.8|9410.8|9422.3|9412.3|9422.3|9412.3|9420.8|9410.8|4
1638420890000|2021-12-02 04:54:50|9422|9412|9421.8|9411.8|9422|9412|9421.4|9411.4|4
1638420900000|2021-12-02 04:55:00|9421.5|9411.5|9421.8|9411.8|9421.8|9411.8|9421.5|9411.5|2
1638420920000|2021-12-02 04:55:20|9421.5|9411.5|9421.8|9411.8|9421.8|9411.8|9421.3|9411.3|4
1638420930000|2021-12-02 04:55:30|9421.5|9411.5|9421|9411|9421.8|9411.8|9421|9411|5
1638420940000|2021-12-02 04:55:40|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1638420960000|2021-12-02 04:56:00|9421.4|9411.4|9421|9411|9421.4|9411.4|9421|9411|3
1638420970000|2021-12-02 04:56:10|9421.3|9411.3|9421.1|9411.1|9421.4|9411.4|9421|9411|4
1638420980000|2021-12-02 04:56:20|9421.4|9411.4|9422.5|9412.5|9423.3|9413.3|9421.4|9411.4|6
1638420990000|2021-12-02 04:56:30|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|9422.5|9412.5|3
1638421010000|2021-12-02 04:56:50|9422.5|9412.5|9422.1|9412.1|9422.5|9412.5|9422.1|9412.1|2
1638421020000|2021-12-02 04:57:00|9421.9|9411.9|9418.9|9408.9|9421.9|9411.9|9418.9|9408.9|5
1638421030000|2021-12-02 04:57:10|9418.1|9408.1|9417.4|9407.4|9418.1|9408.1|9417.3|9407.3|3
1638421040000|2021-12-02 04:57:20|9417.6|9407.6|9418.8|9408.8|9418.8|9408.8|9417.6|9407.6|2
1638421050000|2021-12-02 04:57:30|9418.5|9408.5|9417.3|9407.3|9418.5|9408.5|9417.3|9407.3|4
1638421060000|2021-12-02 04:57:40|9417|9407|9417|9407|9417|9407|9417|9407|1
1638421080000|2021-12-02 04:58:00|9417.1|9407.1|9417.1|9407.1|9417.4|9407.4|9417.1|9407.1|3
1638421090000|2021-12-02 04:58:10|9417.8|9407.8|9417.5|9407.5|9418|9408|9417.5|9407.5|7
1638421100000|2021-12-02 04:58:20|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|1
1638421110000|2021-12-02 04:58:30|9417|9407|9417|9407|9417|9407|9417|9407|1
1638421130000|2021-12-02 04:58:50|9417.1|9407.1|9417.1|9407.1|9417.1|9407.1|9417.1|9407.1|1
1638421140000|2021-12-02 04:59:00|9417.4|9407.4|9419|9409|9419|9409|9417.4|9407.4|5
1638421150000|2021-12-02 04:59:10|9419.3|9409.3|9419.4|9409.4|9419.4|9409.4|9419.3|9409.3|2
1638421160000|2021-12-02 04:59:20|9419.6|9409.6|9419.4|9409.4|9419.6|9409.6|9419.4|9409.4|2
1638421170000|2021-12-02 04:59:30|9419.6|9409.6|9419.5|9409.5|9419.6|9409.6|9419.5|9409.5|2
1638421180000|2021-12-02 04:59:40|9419.1|9409.1|9419|9409|9419.1|9409.1|9419|9409|2
1638421200000|2021-12-02 05:00:00|9418.6|9408.6|9418.1|9408.1|9418.6|9408.6|9417.3|9407.3|7
1638421210000|2021-12-02 05:00:10|9418.5|9408.5|9418|9408|9418.5|9408.5|9417.4|9407.4|5
1638421250000|2021-12-02 05:00:50|9418.5|9408.5|9419.9|9409.9|9420.3|9410.3|9418.5|9408.5|7
1638421260000|2021-12-02 05:01:00|9420.1|9410.1|9419.9|9409.9|9420.5|9410.5|9419.9|9409.9|5
1638421270000|2021-12-02 05:01:10|9420|9410|9420|9410|9420.4|9410.4|9420|9410|5
1638421280000|2021-12-02 05:01:20|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|1
1638421300000|2021-12-02 05:01:40|9420.4|9410.4|9420.1|9410.1|9420.4|9410.4|9420.1|9410.1|2
1638421320000|2021-12-02 05:02:00|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|1
1638421330000|2021-12-02 05:02:10|9420|9410|9420.3|9410.3|9420.3|9410.3|9420|9410|2
1638421340000|2021-12-02 05:02:20|9419.4|9409.4|9419.6|9409.6|9419.6|9409.6|9419.1|9409.1|3
1638421350000|2021-12-02 05:02:30|9419.5|9409.5|9418.4|9408.4|9419.5|9409.5|9418.4|9408.4|2
1638421370000|2021-12-02 05:02:50|9418|9408|9418.1|9408.1|9418.1|9408.1|9418|9408|2
1638421380000|2021-12-02 05:03:00|9418.4|9408.4|9418.6|9408.6|9418.6|9408.6|9418.4|9408.4|2
1638421400000|2021-12-02 05:03:20|9418.9|9408.9|9420|9410|9420.3|9410.3|9418.9|9408.9|5
1638421410000|2021-12-02 05:03:30|9420.3|9410.3|9420.1|9410.1|9420.3|9410.3|9419.9|9409.9|3
1638421420000|2021-12-02 05:03:40|9420|9410|9417.8|9407.8|9420|9410|9417.8|9407.8|9
1638421430000|2021-12-02 05:03:50|9418|9408|9418.5|9408.5|9418.5|9408.5|9418|9408|2
1638421440000|2021-12-02 05:04:00|9418.8|9408.8|9418.6|9408.6|9418.8|9408.8|9418.6|9408.6|2
1638421450000|2021-12-02 05:04:10|9418.1|9408.1|9418.3|9408.3|9418.3|9408.3|9418.1|9408.1|2
1638421460000|2021-12-02 05:04:20|9418|9408|9418|9408|9418.3|9408.3|9418|9408|3
1638421470000|2021-12-02 05:04:30|9418.4|9408.4|9417.8|9407.8|9418.4|9408.4|9417.3|9407.3|7
1638421480000|2021-12-02 05:04:40|9417.4|9407.4|9417.8|9407.8|9417.8|9407.8|9417.4|9407.4|2
1638421490000|2021-12-02 05:04:50|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|1
1638421500000|2021-12-02 05:05:00|9417.5|9407.5|9417.3|9407.3|9417.5|9407.5|9417|9407|5
1638421520000|2021-12-02 05:05:20|9417|9407|9416.5|9406.5|9417|9407|9416.5|9406.5|3
1638421540000|2021-12-02 05:05:40|9417.1|9407.1|9416.8|9406.8|9417.1|9407.1|9416.8|9406.8|2
1638421550000|2021-12-02 05:05:50|9417.4|9407.4|9417.1|9407.1|9418.4|9408.4|9416.6|9406.6|5
1638421560000|2021-12-02 05:06:00|9417.3|9407.3|9417.4|9407.4|9417.5|9407.5|9417|9407|5
1638421570000|2021-12-02 05:06:10|9417.6|9407.6|9417.6|9407.6|9417.9|9407.9|9417.6|9407.6|3
1638421580000|2021-12-02 05:06:20|9417.3|9407.3|9417.5|9407.5|9417.5|9407.5|9417.3|9407.3|6
1638421590000|2021-12-02 05:06:30|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1638421600000|2021-12-02 05:06:40|9417.9|9407.9|9418|9408|9418|9408|9417.8|9407.8|3
1638421630000|2021-12-02 05:07:10|9418.4|9408.4|9418.3|9408.3|9419|9409|9418.1|9408.1|5
1638421640000|2021-12-02 05:07:20|9418.6|9408.6|9419|9409|9419|9409|9418.6|9408.6|7
1638421650000|2021-12-02 05:07:30|9420.3|9410.3|9420.4|9410.4|9420.8|9410.8|9419.8|9409.8|7
1638421660000|2021-12-02 05:07:40|9420.3|9410.3|9420.3|9410.3|9420.4|9410.4|9419.9|9409.9|8
1638421670000|2021-12-02 05:07:50|9420|9410|9420.5|9410.5|9420.5|9410.5|9420|9410|5
1638421680000|2021-12-02 05:08:00|9420.4|9410.4|9420.3|9410.3|9420.4|9410.4|9420|9410|3
1638421700000|2021-12-02 05:08:20|9420.1|9410.1|9417.3|9407.3|9420.1|9410.1|9417.3|9407.3|7
1638421710000|2021-12-02 05:08:30|9417.4|9407.4|9417.8|9407.8|9417.8|9407.8|9417.4|9407.4|2
1638421720000|2021-12-02 05:08:40|9418.3|9408.3|9417.9|9407.9|9418.3|9408.3|9417.8|9407.8|6
1638421730000|2021-12-02 05:08:50|9418.3|9408.3|9418|9408|9418.6|9408.6|9418|9408|4
1638421740000|2021-12-02 05:09:00|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1638421750000|2021-12-02 05:09:10|9417.4|9407.4|9417.9|9407.9|9417.9|9407.9|9417.4|9407.4|6
1638421760000|2021-12-02 05:09:20|9417.5|9407.5|9417.6|9407.6|9418|9408|9417.5|9407.5|4
1638421770000|2021-12-02 05:09:30|9418.3|9408.3|9417.1|9407.1|9418.3|9408.3|9417.1|9407.1|5
1638421780000|2021-12-02 05:09:40|9417.3|9407.3|9418.4|9408.4|9418.9|9408.9|9417.3|9407.3|8
1638421790000|2021-12-02 05:09:50|9418.6|9408.6|9418.5|9408.5|9418.6|9408.6|9418.5|9408.5|2
1638421800000|2021-12-02 05:10:00|9418.6|9408.6|9418.5|9408.5|9418.6|9408.6|9418.4|9408.4|3
1638421810000|2021-12-02 05:10:10|9418.6|9408.6|9418.9|9408.9|9418.9|9408.9|9418.5|9408.5|3
1638421820000|2021-12-02 05:10:20|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|1
1638421830000|2021-12-02 05:10:30|9417.9|9407.9|9418.6|9408.6|9418.8|9408.8|9417.9|9407.9|7
1638421840000|2021-12-02 05:10:40|9418.9|9408.9|9418.6|9408.6|9418.9|9408.9|9418.6|9408.6|4
1638421860000|2021-12-02 05:11:00|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|1
1638421870000|2021-12-02 05:11:10|9418.5|9408.5|9418.6|9408.6|9418.9|9408.9|9418.5|9408.5|3
1638421880000|2021-12-02 05:11:20|9419|9409|9420.6|9410.6|9420.6|9410.6|9419|9409|6
1638421890000|2021-12-02 05:11:30|9420.4|9410.4|9420.6|9410.6|9420.6|9410.6|9420.4|9410.4|2
1638421900000|2021-12-02 05:11:40|9420.9|9410.9|9420.9|9410.9|9421.5|9411.5|9420.9|9410.9|4
1638421910000|2021-12-02 05:11:50|9420.3|9410.3|9419.9|9409.9|9420.3|9410.3|9419.6|9409.6|5
1638421920000|2021-12-02 05:12:00|9420|9410|9418.4|9408.4|9420|9410|9418|9408|10
1638421930000|2021-12-02 05:12:10|9418.3|9408.3|9417.9|9407.9|9418.3|9408.3|9417.6|9407.6|5
1638421940000|2021-12-02 05:12:20|9418|9408|9418.3|9408.3|9418.3|9408.3|9418|9408|2
1638421950000|2021-12-02 05:12:30|9418.4|9408.4|9419.8|9409.8|9419.8|9409.8|9418.4|9408.4|4
1638421960000|2021-12-02 05:12:40|9419.5|9409.5|9418|9408|9419.5|9409.5|9418|9408|3
1638421970000|2021-12-02 05:12:50|9418.4|9408.4|9418.1|9408.1|9418.4|9408.4|9418.1|9408.1|2
1638422000000|2021-12-02 05:13:20|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|1
1638422010000|2021-12-02 05:13:30|9418.5|9408.5|9420.6|9410.6|9420.6|9410.6|9418.5|9408.5|4
1638422020000|2021-12-02 05:13:40|9420.3|9410.3|9420.1|9410.1|9420.5|9410.5|9420|9410|4
1638422030000|2021-12-02 05:13:50|9420.5|9410.5|9420.3|9410.3|9420.5|9410.5|9420.3|9410.3|2
1638422040000|2021-12-02 05:14:00|9419.9|9409.9|9420.3|9410.3|9420.5|9410.5|9419.9|9409.9|4
1638422050000|2021-12-02 05:14:10|9420.4|9410.4|9420.3|9410.3|9420.4|9410.4|9420|9410|4
1638422070000|2021-12-02 05:14:30|9420.5|9410.5|9420|9410|9420.8|9410.8|9420|9410|5
1638422090000|2021-12-02 05:14:50|9420.3|9410.3|9419.5|9409.5|9420.3|9410.3|9419.5|9409.5|3
1638422100000|2021-12-02 05:15:00|9419.3|9409.3|9417.3|9407.3|9419.3|9409.3|9417.3|9407.3|5
1638422110000|2021-12-02 05:15:10|9417|9407|9417|9407|9417|9407|9417|9407|1
1638422120000|2021-12-02 05:15:20|9416.6|9406.6|9416.8|9406.8|9416.9|9406.9|9416.6|9406.6|3
1638422130000|2021-12-02 05:15:30|9417|9407|9417|9407|9417|9407|9417|9407|1
1638422140000|2021-12-02 05:15:40|9417.3|9407.3|9417.5|9407.5|9417.5|9407.5|9417.3|9407.3|2
1638422150000|2021-12-02 05:15:50|9418.1|9408.1|9417.3|9407.3|9418.1|9408.1|9416.8|9406.8|5
1638422160000|2021-12-02 05:16:00|9416.9|9406.9|9417|9407|9417.3|9407.3|9416.9|9406.9|3
1638422180000|2021-12-02 05:16:20|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|9416.5|9406.5|3
1638422190000|2021-12-02 05:16:30|9417|9407|9417.3|9407.3|9417.3|9407.3|9417|9407|2
1638422200000|2021-12-02 05:16:40|9417|9407|9416|9406|9417|9407|9415.6|9405.6|7
1638422210000|2021-12-02 05:16:50|9416.1|9406.1|9416.3|9406.3|9416.5|9406.5|9416.1|9406.1|3
1638422220000|2021-12-02 05:17:00|9416.5|9406.5|9416.3|9406.3|9416.5|9406.5|9416.3|9406.3|4
1638422230000|2021-12-02 05:17:10|9416.5|9406.5|9417.8|9407.8|9418|9408|9416.5|9406.5|4
1638422240000|2021-12-02 05:17:20|9417.4|9407.4|9417.3|9407.3|9417.4|9407.4|9417|9407|4
1638422250000|2021-12-02 05:17:30|9417.6|9407.6|9418|9408|9418|9408|9417.6|9407.6|2
1638422260000|2021-12-02 05:17:40|9418.3|9408.3|9419.5|9409.5|9419.8|9409.8|9418.3|9408.3|5
1638422270000|2021-12-02 05:17:50|9419.6|9409.6|9419.8|9409.8|9419.9|9409.9|9419.4|9409.4|7
1638422280000|2021-12-02 05:18:00|9419.5|9409.5|9419.3|9409.3|9419.5|9409.5|9419|9409|4
1638422290000|2021-12-02 05:18:10|9419|9409|9418.6|9408.6|9419|9409|9418.6|9408.6|2
1638422300000|2021-12-02 05:18:20|9418.9|9408.9|9419.3|9409.3|9419.3|9409.3|9418.9|9408.9|2
1638422310000|2021-12-02 05:18:30|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|1
1638422320000|2021-12-02 05:18:40|9420.3|9410.3|9419.4|9409.4|9420.3|9410.3|9419.4|9409.4|2
1638422330000|2021-12-02 05:18:50|9419.8|9409.8|9419.4|9409.4|9420.8|9410.8|9419.4|9409.4|3
1638422340000|2021-12-02 05:19:00|9419.5|9409.5|9420.8|9410.8|9420.8|9410.8|9419.5|9409.5|3
1638422350000|2021-12-02 05:19:10|9421|9411|9421.4|9411.4|9421.9|9411.9|9421|9411|5
1638422360000|2021-12-02 05:19:20|9421.6|9411.6|9422|9412|9422|9412|9421.4|9411.4|4
1638422370000|2021-12-02 05:19:30|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1638422380000|2021-12-02 05:19:40|9421.1|9411.1|9421.5|9411.5|9421.8|9411.8|9421.1|9411.1|3
1638422390000|2021-12-02 05:19:50|9421.1|9411.1|9421.5|9411.5|9421.5|9411.5|9420.9|9410.9|6
1638422400000|2021-12-02 05:20:00|9421.3|9411.3|9421|9411|9421.3|9411.3|9421|9411|4
1638422420000|2021-12-02 05:20:20|9421.3|9411.3|9421.5|9411.5|9421.5|9411.5|9421.3|9411.3|4
1638422430000|2021-12-02 05:20:30|9421.3|9411.3|9421.1|9411.1|9421.3|9411.3|9421.1|9411.1|2
1638422440000|2021-12-02 05:20:40|9420.4|9410.4|9420|9410|9420.4|9410.4|9420|9410|2
1638422490000|2021-12-02 05:21:30|9420.1|9410.1|9423.5|9413.5|9423.5|9413.5|9420.1|9410.1|8
1638422510000|2021-12-02 05:21:50|9423.1|9413.1|9422.9|9412.9|9423.1|9413.1|9422.9|9412.9|2
1638422520000|2021-12-02 05:22:00|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1638422530000|2021-12-02 05:22:10|9423|9413|9423|9413|9423|9413|9422.8|9412.8|3
1638422540000|2021-12-02 05:22:20|9422.8|9412.8|9422.9|9412.9|9422.9|9412.9|9422.8|9412.8|2
1638422550000|2021-12-02 05:22:30|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|1
1638422560000|2021-12-02 05:22:40|9422.5|9412.5|9422.1|9412.1|9422.5|9412.5|9422.1|9412.1|2
1638422570000|2021-12-02 05:22:50|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|1
1638422580000|2021-12-02 05:23:00|9422.6|9412.6|9423.3|9413.3|9423.3|9413.3|9422.3|9412.3|3
1638422590000|2021-12-02 05:23:10|9424|9414|9422.5|9412.5|9424|9414|9422.5|9412.5|3
1638422600000|2021-12-02 05:23:20|9422.8|9412.8|9425|9415|9425|9415|9422.8|9412.8|5
1638422610000|2021-12-02 05:23:30|9424.6|9414.6|9422|9412|9424.6|9414.6|9422|9412|6
1638422620000|2021-12-02 05:23:40|9422.4|9412.4|9421.8|9411.8|9422.4|9412.4|9421.5|9411.5|7
1638422630000|2021-12-02 05:23:50|9421.9|9411.9|9423.1|9413.1|9423.1|9413.1|9421.9|9411.9|3
1638422640000|2021-12-02 05:24:00|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1638422650000|2021-12-02 05:24:10|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|1
1638422680000|2021-12-02 05:24:40|9423.6|9413.6|9421.8|9411.8|9423.6|9413.6|9421.8|9411.8|6
1638422690000|2021-12-02 05:24:50|9421|9411|9421.6|9411.6|9421.6|9411.6|9421|9411|2
1638422700000|2021-12-02 05:25:00|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1638422710000|2021-12-02 05:25:10|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|1
1638422720000|2021-12-02 05:25:20|9421.6|9411.6|9421.1|9411.1|9421.6|9411.6|9421.1|9411.1|3
1638422730000|2021-12-02 05:25:30|9420.8|9410.8|9420.3|9410.3|9420.8|9410.8|9420.3|9410.3|3
1638422750000|2021-12-02 05:25:50|9420|9410|9420.1|9410.1|9420.1|9410.1|9420|9410|2
1638422760000|2021-12-02 05:26:00|9420.9|9410.9|9420.3|9410.3|9420.9|9410.9|9420|9410|5
1638422770000|2021-12-02 05:26:10|9420|9410|9420|9410|9420|9410|9420|9410|1
1638422780000|2021-12-02 05:26:20|9420.3|9410.3|9420|9410|9420.3|9410.3|9420|9410|2
1638422800000|2021-12-02 05:26:40|9421.4|9411.4|9420.3|9410.3|9421.4|9411.4|9420.3|9410.3|2
1638422810000|2021-12-02 05:26:50|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|1
1638422820000|2021-12-02 05:27:00|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|1
1638422830000|2021-12-02 05:27:10|9421.5|9411.5|9421|9411|9421.5|9411.5|9420.5|9410.5|3
1638422850000|2021-12-02 05:27:30|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1638422860000|2021-12-02 05:27:40|9421.4|9411.4|9422.4|9412.4|9422.4|9412.4|9421.4|9411.4|4
1638422870000|2021-12-02 05:27:50|9423|9413|9423|9413|9423|9413|9423|9413|1
1638422880000|2021-12-02 05:28:00|9423.3|9413.3|9423|9413|9423.3|9413.3|9423|9413|2
1638422890000|2021-12-02 05:28:10|9422.3|9412.3|9421.8|9411.8|9422.3|9412.3|9421.8|9411.8|2
1638422900000|2021-12-02 05:28:20|9422|9412|9422|9412|9422|9412|9422|9412|1
1638422910000|2021-12-02 05:28:30|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1638422920000|2021-12-02 05:28:40|9422|9412|9422|9412|9422|9412|9422|9412|1
1638422930000|2021-12-02 05:28:50|9422.3|9412.3|9422.9|9412.9|9422.9|9412.9|9422.3|9412.3|4
1638422940000|2021-12-02 05:29:00|9423.6|9413.6|9423.4|9413.4|9423.6|9413.6|9423.4|9413.4|2
1638422950000|2021-12-02 05:29:10|9423.5|9413.5|9423.9|9413.9|9423.9|9413.9|9423.5|9413.5|2
1638422960000|2021-12-02 05:29:20|9423.6|9413.6|9423|9413|9423.6|9413.6|9422.6|9412.6|3
1638422970000|2021-12-02 05:29:30|9423.3|9413.3|9423.5|9413.5|9423.5|9413.5|9423.3|9413.3|2
1638423000000|2021-12-02 05:30:00|9424.3|9414.3|9425.1|9415.1|9429|9419|9422.4|9412.4|34
1638423010000|2021-12-02 05:30:10|9424.6|9414.6|9425.9|9415.9|9428.9|9418.9|9423.3|9413.3|29
1638423020000|2021-12-02 05:30:20|9423.4|9413.4|9427|9417|9427|9417|9423.1|9413.1|27
1638423030000|2021-12-02 05:30:30|9426.8|9416.8|9426.8|9416.8|9426.9|9416.9|9425.1|9415.1|22
1638423040000|2021-12-02 05:30:40|9427|9417|9429.9|9419.9|9430.5|9420.5|9427|9417|17
1638423050000|2021-12-02 05:30:50|9429.8|9419.8|9429|9419|9429.8|9419.8|9428|9418|19
1638423060000|2021-12-02 05:31:00|9428.8|9418.8|9431.5|9421.5|9432.9|9422.9|9428|9418|22
1638423070000|2021-12-02 05:31:10|9431.8|9421.8|9428.8|9418.8|9431.8|9421.8|9428.8|9418.8|25
1638423080000|2021-12-02 05:31:20|9428.5|9418.5|9430.5|9420.5|9431.4|9421.4|9428.3|9418.3|21
1638423090000|2021-12-02 05:31:30|9431|9421|9437.6|9427.6|9437.6|9427.6|9431|9421|20
1638423100000|2021-12-02 05:31:40|9437.4|9427.4|9438.8|9428.8|9438.8|9428.8|9436|9426|20
1638423110000|2021-12-02 05:31:50|9439.3|9429.3|9439.1|9429.1|9442.5|9432.5|9439.1|9429.1|23
1638423120000|2021-12-02 05:32:00|9438.4|9428.4|9438.5|9428.5|9439.3|9429.3|9435.9|9425.9|15
1638423130000|2021-12-02 05:32:10|9438.6|9428.6|9439.5|9429.5|9440.3|9430.3|9437.6|9427.6|9
1638423140000|2021-12-02 05:32:20|9439.6|9429.6|9437.5|9427.5|9440.8|9430.8|9437.5|9427.5|15
1638423150000|2021-12-02 05:32:30|9437.6|9427.6|9435.8|9425.8|9437.6|9427.6|9434.8|9424.8|9
1638423160000|2021-12-02 05:32:40|9436.5|9426.5|9435.8|9425.8|9436.5|9426.5|9434.8|9424.8|16
1638423170000|2021-12-02 05:32:50|9435.5|9425.5|9437.3|9427.3|9437.3|9427.3|9435.5|9425.5|12
1638423180000|2021-12-02 05:33:00|9437.5|9427.5|9442|9432|9442|9432|9437.5|9427.5|15
1638423190000|2021-12-02 05:33:10|9442.3|9432.3|9439|9429|9442.3|9432.3|9439|9429|13
1638423200000|2021-12-02 05:33:20|9439.4|9429.4|9439.3|9429.3|9439.4|9429.4|9437.5|9427.5|17
1638423210000|2021-12-02 05:33:30|9439|9429|9439.5|9429.5|9440.1|9430.1|9438.9|9428.9|7
1638423220000|2021-12-02 05:33:40|9439.9|9429.9|9438.8|9428.8|9440.1|9430.1|9437.8|9427.8|15
1638423230000|2021-12-02 05:33:50|9437.8|9427.8|9437.5|9427.5|9439|9429|9437|9427|15
1638423240000|2021-12-02 05:34:00|9437.8|9427.8|9438.3|9428.3|9441.3|9431.3|9437.4|9427.4|20
1638423250000|2021-12-02 05:34:10|9438.8|9428.8|9438.5|9428.5|9439.3|9429.3|9437.6|9427.6|16
1638423260000|2021-12-02 05:34:20|9439|9429|9438.3|9428.3|9440.1|9430.1|9437.9|9427.9|16
1638423270000|2021-12-02 05:34:30|9438|9428|9437|9427|9438|9428|9436.4|9426.4|13
1638423280000|2021-12-02 05:34:40|9437.3|9427.3|9435.5|9425.5|9437.3|9427.3|9435.5|9425.5|13
1638423290000|2021-12-02 05:34:50|9435.8|9425.8|9435.5|9425.5|9436.8|9426.8|9435.4|9425.4|11
1638423300000|2021-12-02 05:35:00|9435.8|9425.8|9441.8|9431.8|9442|9432|9435.8|9425.8|18
1638423310000|2021-12-02 05:35:10|9441.1|9431.1|9443.8|9433.8|9443.8|9433.8|9441.1|9431.1|12
1638423320000|2021-12-02 05:35:20|9443.5|9433.5|9443|9433|9444|9434|9442.8|9432.8|6
1638423330000|2021-12-02 05:35:30|9443.4|9433.4|9445.6|9435.6|9445.6|9435.6|9443.4|9433.4|10
1638423340000|2021-12-02 05:35:40|9444.8|9434.8|9442.5|9432.5|9444.8|9434.8|9442|9432|13
1638423350000|2021-12-02 05:35:50|9443.5|9433.5|9442.5|9432.5|9443.5|9433.5|9441.3|9431.3|10
1638423360000|2021-12-02 05:36:00|9442.8|9432.8|9444.3|9434.3|9445.5|9435.5|9442.5|9432.5|20
1638423370000|2021-12-02 05:36:10|9444.5|9434.5|9444|9434|9445.5|9435.5|9444|9434|13
1638423380000|2021-12-02 05:36:20|9444.3|9434.3|9442|9432|9444.5|9434.5|9442|9432|14
1638423390000|2021-12-02 05:36:30|9442.4|9432.4|9440.4|9430.4|9442.5|9432.5|9440.4|9430.4|15
1638423400000|2021-12-02 05:36:40|9439.9|9429.9|9439|9429|9441.5|9431.5|9439|9429|16
1638423410000|2021-12-02 05:36:50|9439.3|9429.3|9439.6|9429.6|9440.5|9430.5|9439|9429|11
1638423420000|2021-12-02 05:37:00|9439.9|9429.9|9442.3|9432.3|9442.3|9432.3|9439.9|9429.9|19
1638423430000|2021-12-02 05:37:10|9442.5|9432.5|9443.5|9433.5|9444.5|9434.5|9442.5|9432.5|11
1638423440000|2021-12-02 05:37:20|9443.1|9433.1|9441.6|9431.6|9443.8|9433.8|9441.6|9431.6|15
1638423450000|2021-12-02 05:37:30|9441.4|9431.4|9441.5|9431.5|9442|9432|9440.6|9430.6|11
1638423460000|2021-12-02 05:37:40|9441.3|9431.3|9440|9430|9441.3|9431.3|9439.5|9429.5|10
1638423470000|2021-12-02 05:37:50|9440.3|9430.3|9438.9|9428.9|9440.8|9430.8|9438.6|9428.6|9
1638423480000|2021-12-02 05:38:00|9438.4|9428.4|9439|9429|9439.9|9429.9|9438|9428|15
1638423490000|2021-12-02 05:38:10|9439.3|9429.3|9440|9430|9440.6|9430.6|9439.3|9429.3|12
1638423500000|2021-12-02 05:38:20|9440.3|9430.3|9442.3|9432.3|9443|9433|9440.3|9430.3|15
1638423510000|2021-12-02 05:38:30|9442|9432|9444.1|9434.1|9444.9|9434.9|9442|9432|15
1638423520000|2021-12-02 05:38:40|9443.9|9433.9|9443.5|9433.5|9444.5|9434.5|9443.3|9433.3|12
1638423530000|2021-12-02 05:38:50|9443.8|9433.8|9444|9434|9444.5|9434.5|9443.8|9433.8|8
1638423540000|2021-12-02 05:39:00|9444.3|9434.3|9442|9432|9445.4|9435.4|9442|9432|12
1638423550000|2021-12-02 05:39:10|9442.8|9432.8|9440.8|9430.8|9442.8|9432.8|9440.8|9430.8|10
1638423560000|2021-12-02 05:39:20|9441|9431|9442.3|9432.3|9442.5|9432.5|9441|9431|13
1638423570000|2021-12-02 05:39:30|9442.5|9432.5|9439.9|9429.9|9442.5|9432.5|9439.6|9429.6|18
1638423580000|2021-12-02 05:39:40|9439.5|9429.5|9439.3|9429.3|9439.5|9429.5|9438.6|9428.6|3
1638423590000|2021-12-02 05:39:50|9439.5|9429.5|9439.3|9429.3|9440.4|9430.4|9439|9429|11
1638423600000|2021-12-02 05:40:00|9439|9429|9440|9430|9440|9430|9438.8|9428.8|7
1638423610000|2021-12-02 05:40:10|9439.8|9429.8|9440|9430|9441|9431|9438.9|9428.9|9
1638423620000|2021-12-02 05:40:20|9439.8|9429.8|9439.3|9429.3|9439.8|9429.8|9438.8|9428.8|6
1638423630000|2021-12-02 05:40:30|9439|9429|9440.5|9430.5|9441|9431|9438.8|9428.8|14
1638423640000|2021-12-02 05:40:40|9440.3|9430.3|9440|9430|9440.3|9430.3|9439.9|9429.9|3
1638423650000|2021-12-02 05:40:50|9440.3|9430.3|9439.1|9429.1|9440.5|9430.5|9438.5|9428.5|9
1638423660000|2021-12-02 05:41:00|9439.5|9429.5|9441.9|9431.9|9441.9|9431.9|9438.5|9428.5|17
1638423670000|2021-12-02 05:41:10|9441.8|9431.8|9438.5|9428.5|9441.8|9431.8|9437.3|9427.3|15
1638423680000|2021-12-02 05:41:20|9438.8|9428.8|9435.8|9425.8|9438.8|9428.8|9434.9|9424.9|13
1638423690000|2021-12-02 05:41:30|9436|9426|9434.5|9424.5|9436|9426|9434.5|9424.5|7
1638423700000|2021-12-02 05:41:40|9433.8|9423.8|9434.5|9424.5|9435.8|9425.8|9433.8|9423.8|10
1638423710000|2021-12-02 05:41:50|9434.1|9424.1|9433.3|9423.3|9434.3|9424.3|9432.9|9422.9|9
1638423720000|2021-12-02 05:42:00|9433.1|9423.1|9433.5|9423.5|9434.4|9424.4|9432.6|9422.6|18
1638423730000|2021-12-02 05:42:10|9434|9424|9433.8|9423.8|9434.6|9424.6|9432.9|9422.9|13
1638423740000|2021-12-02 05:42:20|9434|9424|9433|9423|9434|9424|9431.4|9421.4|18
1638423750000|2021-12-02 05:42:30|9433.3|9423.3|9431.9|9421.9|9433.9|9423.9|9431.5|9421.5|15
1638423760000|2021-12-02 05:42:40|9431.4|9421.4|9432.3|9422.3|9433|9423|9431.4|9421.4|9
1638423770000|2021-12-02 05:42:50|9433.1|9423.1|9431.6|9421.6|9433.1|9423.1|9431.3|9421.3|12
1638423780000|2021-12-02 05:43:00|9431.8|9421.8|9429.6|9419.6|9431.8|9421.8|9429.5|9419.5|14
1638423790000|2021-12-02 05:43:10|9429.3|9419.3|9429|9419|9429.3|9419.3|9427.6|9417.6|12
1638423800000|2021-12-02 05:43:20|9428.8|9418.8|9429.5|9419.5|9429.9|9419.9|9428.3|9418.3|10
1638423810000|2021-12-02 05:43:30|9429.3|9419.3|9429|9419|9429.4|9419.4|9426.8|9416.8|14
1638423820000|2021-12-02 05:43:40|9428.5|9418.5|9428.5|9418.5|9430|9420|9428.5|9418.5|16
1638423830000|2021-12-02 05:43:50|9428.3|9418.3|9427.1|9417.1|9429.6|9419.6|9427.1|9417.1|19
1638423840000|2021-12-02 05:44:00|9427.4|9417.4|9428|9418|9428.3|9418.3|9427.3|9417.3|11
1638423850000|2021-12-02 05:44:10|9428.3|9418.3|9429.3|9419.3|9429.3|9419.3|9428.3|9418.3|13
1638423860000|2021-12-02 05:44:20|9430|9420|9430.8|9420.8|9430.9|9420.9|9429.5|9419.5|10
1638423870000|2021-12-02 05:44:30|9430.5|9420.5|9431.8|9421.8|9431.8|9421.8|9430.3|9420.3|13
1638423880000|2021-12-02 05:44:40|9430.8|9420.8|9429.9|9419.9|9432.5|9422.5|9429.4|9419.4|14
1638423890000|2021-12-02 05:44:50|9430|9420|9431.3|9421.3|9431.9|9421.9|9430|9420|10
1638423900000|2021-12-02 05:45:00|9431|9421|9431.3|9421.3|9432.8|9422.8|9431|9421|15
1638423910000|2021-12-02 05:45:10|9431|9421|9428.6|9418.6|9431|9421|9428.5|9418.5|9
1638423920000|2021-12-02 05:45:20|9428.3|9418.3|9426.5|9416.5|9428.4|9418.4|9425.4|9415.4|10
1638423930000|2021-12-02 05:45:30|9426.3|9416.3|9423.4|9413.4|9426.3|9416.3|9423.4|9413.4|7
1638423940000|2021-12-02 05:45:40|9422.5|9412.5|9424.1|9414.1|9424.1|9414.1|9422.5|9412.5|9
1638423950000|2021-12-02 05:45:50|9424.4|9414.4|9424.6|9414.6|9425|9415|9423.9|9413.9|9
1638423960000|2021-12-02 05:46:00|9424.8|9414.8|9426.1|9416.1|9427.4|9417.4|9424.8|9414.8|17
1638423970000|2021-12-02 05:46:10|9425|9415|9423.8|9413.8|9425.3|9415.3|9423.8|9413.8|10
1638423980000|2021-12-02 05:46:20|9423.4|9413.4|9423.4|9413.4|9423.9|9413.9|9422.1|9412.1|15
1638423990000|2021-12-02 05:46:30|9422.8|9412.8|9423|9413|9423|9413|9421.9|9411.9|9
1638424000000|2021-12-02 05:46:40|9423.3|9413.3|9422|9412|9423.4|9413.4|9422|9412|16
1638424010000|2021-12-02 05:46:50|9422.8|9412.8|9424.4|9414.4|9424.4|9414.4|9422.8|9412.8|11
1638424020000|2021-12-02 05:47:00|9424.1|9414.1|9426|9416|9426.6|9416.6|9424.1|9414.1|18
1638424030000|2021-12-02 05:47:10|9426.3|9416.3|9427.5|9417.5|9427.5|9417.5|9426.3|9416.3|8
1638424040000|2021-12-02 05:47:20|9427.9|9417.9|9427.4|9417.4|9427.9|9417.9|9425.9|9415.9|14
1638424050000|2021-12-02 05:47:30|9427|9417|9427.4|9417.4|9427.4|9417.4|9426.5|9416.5|8
1638424060000|2021-12-02 05:47:40|9427.6|9417.6|9426.5|9416.5|9427.6|9417.6|9426|9416|12
1638424070000|2021-12-02 05:47:50|9426.8|9416.8|9426.8|9416.8|9427.4|9417.4|9426.1|9416.1|10
1638424080000|2021-12-02 05:48:00|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9425.6|9415.6|6
1638424090000|2021-12-02 05:48:10|9426|9416|9427.6|9417.6|9427.8|9417.8|9424.8|9414.8|16
1638424100000|2021-12-02 05:48:20|9427.9|9417.9|9426.4|9416.4|9428.6|9418.6|9426|9416|13
1638424110000|2021-12-02 05:48:30|9426.6|9416.6|9424.5|9414.5|9426.6|9416.6|9424.5|9414.5|15
1638424120000|2021-12-02 05:48:40|9425.8|9415.8|9427.3|9417.3|9427.3|9417.3|9424.8|9414.8|9
1638424130000|2021-12-02 05:48:50|9427.6|9417.6|9428.4|9418.4|9428.9|9418.9|9427.6|9417.6|17
1638424140000|2021-12-02 05:49:00|9428|9418|9428.4|9418.4|9429.4|9419.4|9427.8|9417.8|8
1638424150000|2021-12-02 05:49:10|9428.1|9418.1|9427.8|9417.8|9428.1|9418.1|9426.9|9416.9|11
1638424160000|2021-12-02 05:49:20|9428|9418|9430.6|9420.6|9430.6|9420.6|9428|9418|10
1638424170000|2021-12-02 05:49:30|9430|9420|9431.8|9421.8|9431.8|9421.8|9430|9420|13
1638424180000|2021-12-02 05:49:40|9431.9|9421.9|9432.3|9422.3|9433|9423|9431.9|9421.9|10
1638424190000|2021-12-02 05:49:50|9432|9422|9431.3|9421.3|9432|9422|9430.9|9420.9|11
1638424200000|2021-12-02 05:50:00|9431.5|9421.5|9432.8|9422.8|9433.3|9423.3|9431.5|9421.5|8
1638424210000|2021-12-02 05:50:10|9432|9422|9433|9423|9433.5|9423.5|9432|9422|12
1638424220000|2021-12-02 05:50:20|9433.3|9423.3|9433.9|9423.9|9433.9|9423.9|9433|9423|7
1638424230000|2021-12-02 05:50:30|9434.8|9424.8|9436.1|9426.1|9437|9427|9434|9424|18
1638424240000|2021-12-02 05:50:40|9436.5|9426.5|9434.3|9424.3|9437.1|9427.1|9434|9424|16
1638424250000|2021-12-02 05:50:50|9433.3|9423.3|9434.4|9424.4|9434.4|9424.4|9432.5|9422.5|8
1638424260000|2021-12-02 05:51:00|9434.3|9424.3|9433.9|9423.9|9434.8|9424.8|9433.4|9423.4|10
1638424270000|2021-12-02 05:51:10|9433.8|9423.8|9433|9423|9433.8|9423.8|9432.5|9422.5|14
1638424280000|2021-12-02 05:51:20|9433.3|9423.3|9433.6|9423.6|9434.1|9424.1|9432.3|9422.3|9
1638424290000|2021-12-02 05:51:30|9433.4|9423.4|9434.8|9424.8|9435.6|9425.6|9431.5|9421.5|12
1638424300000|2021-12-02 05:51:40|9434.5|9424.5|9434.5|9424.5|9434.8|9424.8|9434.5|9424.5|7
1638424310000|2021-12-02 05:51:50|9434.8|9424.8|9433.8|9423.8|9434.8|9424.8|9433.8|9423.8|8
1638424320000|2021-12-02 05:52:00|9434|9424|9433.8|9423.8|9434|9424|9433.8|9423.8|6
1638424330000|2021-12-02 05:52:10|9433.3|9423.3|9433.5|9423.5|9434.3|9424.3|9432.5|9422.5|17
1638424340000|2021-12-02 05:52:20|9433.9|9423.9|9432|9422|9434.1|9424.1|9431.8|9421.8|15
1638424350000|2021-12-02 05:52:30|9431.8|9421.8|9430.3|9420.3|9431.8|9421.8|9429.8|9419.8|13
1638424360000|2021-12-02 05:52:40|9430.5|9420.5|9431.8|9421.8|9431.8|9421.8|9430.5|9420.5|11
1638424370000|2021-12-02 05:52:50|9431.6|9421.6|9432|9422|9432.8|9422.8|9431.6|9421.6|9
1638424380000|2021-12-02 05:53:00|9431.8|9421.8|9431.8|9421.8|9432.6|9422.6|9431.3|9421.3|11
1638424390000|2021-12-02 05:53:10|9431.1|9421.1|9431.5|9421.5|9431.8|9421.8|9431|9421|5
1638424400000|2021-12-02 05:53:20|9431.8|9421.8|9430.8|9420.8|9432|9422|9430.6|9420.6|10
1638424410000|2021-12-02 05:53:30|9431|9421|9431.1|9421.1|9431.4|9421.4|9431|9421|3
1638424420000|2021-12-02 05:53:40|9431.4|9421.4|9431|9421|9431.9|9421.9|9431|9421|9
1638424430000|2021-12-02 05:53:50|9431.4|9421.4|9430|9420|9431.5|9421.5|9430|9420|6
1638424440000|2021-12-02 05:54:00|9429.8|9419.8|9430.1|9420.1|9430.6|9420.6|9428.6|9418.6|11
1638424450000|2021-12-02 05:54:10|9429.5|9419.5|9429.8|9419.8|9430.1|9420.1|9429.5|9419.5|8
1638424460000|2021-12-02 05:54:20|9429.9|9419.9|9430.5|9420.5|9431.1|9421.1|9429.8|9419.8|11
1638424470000|2021-12-02 05:54:30|9430.6|9420.6|9431.6|9421.6|9431.6|9421.6|9430.6|9420.6|10
1638424480000|2021-12-02 05:54:40|9432|9422|9433.5|9423.5|9433.5|9423.5|9431.8|9421.8|9
1638424490000|2021-12-02 05:54:50|9433.1|9423.1|9433.1|9423.1|9433.3|9423.3|9432.9|9422.9|5
1638424500000|2021-12-02 05:55:00|9432.9|9422.9|9432.8|9422.8|9433|9423|9432|9422|6
1638424510000|2021-12-02 05:55:10|9433|9423|9431.4|9421.4|9433.5|9423.5|9431.4|9421.4|13
1638424520000|2021-12-02 05:55:20|9431.8|9421.8|9432|9422|9432|9422|9431.8|9421.8|2
1638424530000|2021-12-02 05:55:30|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|1
1638424540000|2021-12-02 05:55:40|9432|9422|9438.4|9428.4|9438.4|9428.4|9432|9422|16
1638424550000|2021-12-02 05:55:50|9438.6|9428.6|9441|9431|9441.3|9431.3|9438.6|9428.6|9
1638424560000|2021-12-02 05:56:00|9440.6|9430.6|9440|9430|9440.6|9430.6|9439.3|9429.3|8
1638424570000|2021-12-02 05:56:10|9439.6|9429.6|9441|9431|9441|9431|9438.6|9428.6|9
1638424580000|2021-12-02 05:56:20|9440|9430|9441.3|9431.3|9442.3|9432.3|9440|9430|11
1638424590000|2021-12-02 05:56:30|9441.5|9431.5|9442.8|9432.8|9443.3|9433.3|9441.5|9431.5|10
1638424600000|2021-12-02 05:56:40|9442.5|9432.5|9442.4|9432.4|9443.3|9433.3|9442.4|9432.4|6
1638424610000|2021-12-02 05:56:50|9441.5|9431.5|9442.3|9432.3|9442.3|9432.3|9441|9431|6
1638424620000|2021-12-02 05:57:00|9442.5|9432.5|9443.1|9433.1|9443.5|9433.5|9442.5|9432.5|6
1638424630000|2021-12-02 05:57:10|9443.5|9433.5|9446.1|9436.1|9446.5|9436.5|9443.5|9433.5|8
1638424640000|2021-12-02 05:57:20|9445.9|9435.9|9445.3|9435.3|9445.9|9435.9|9444.5|9434.5|6
1638424650000|2021-12-02 05:57:30|9445.5|9435.5|9446|9436|9447.5|9437.5|9445.5|9435.5|7
1638424660000|2021-12-02 05:57:40|9446.3|9436.3|9446.5|9436.5|9447.5|9437.5|9446.3|9436.3|10
1638424670000|2021-12-02 05:57:50|9445.9|9435.9|9444.4|9434.4|9445.9|9435.9|9444.4|9434.4|6
1638424680000|2021-12-02 05:58:00|9444.6|9434.6|9444.9|9434.9|9445.6|9435.6|9442.9|9432.9|16
1638424690000|2021-12-02 05:58:10|9445.1|9435.1|9445|9435|9445.6|9435.6|9444.9|9434.9|5
1638424700000|2021-12-02 05:58:20|9444.8|9434.8|9443.4|9433.4|9444.8|9434.8|9443.4|9433.4|3
1638424710000|2021-12-02 05:58:30|9443.1|9433.1|9443.6|9433.6|9444.1|9434.1|9443|9433|9
1638424720000|2021-12-02 05:58:40|9443.9|9433.9|9441.1|9431.1|9444.1|9434.1|9441.1|9431.1|8
1638424730000|2021-12-02 05:58:50|9440.9|9430.9|9441.9|9431.9|9442.1|9432.1|9440.6|9430.6|5
1638424740000|2021-12-02 05:59:00|9442.1|9432.1|9442.4|9432.4|9442.9|9432.9|9441.4|9431.4|13
1638424750000|2021-12-02 05:59:10|9442.1|9432.1|9440.6|9430.6|9442.4|9432.4|9440.3|9430.3|9
1638424760000|2021-12-02 05:59:20|9440.5|9430.5|9441.5|9431.5|9441.5|9431.5|9440.3|9430.3|10
1638424770000|2021-12-02 05:59:30|9441.9|9431.9|9441.5|9431.5|9442.1|9432.1|9441.3|9431.3|8
1638424780000|2021-12-02 05:59:40|9441.6|9431.6|9441.8|9431.8|9442.1|9432.1|9441.3|9431.3|12
1638424790000|2021-12-02 05:59:50|9441.5|9431.5|9442|9432|9442.6|9432.6|9441.5|9431.5|5
1638424800000|2021-12-02 06:00:00|9441.8|9431.8|9443.4|9433.4|9444.5|9434.5|9441.5|9431.5|11
1638424810000|2021-12-02 06:00:10|9443.6|9433.6|9444|9434|9444.9|9434.9|9443.6|9433.6|7
1638424820000|2021-12-02 06:00:20|9444.3|9434.3|9444|9434|9444.3|9434.3|9444|9434|4
1638424830000|2021-12-02 06:00:30|9443.9|9433.9|9443.4|9433.4|9443.9|9433.9|9443.4|9433.4|3
1638424840000|2021-12-02 06:00:40|9442.8|9432.8|9439.4|9429.4|9442.8|9432.8|9439.4|9429.4|18
1638424850000|2021-12-02 06:00:50|9439.5|9429.5|9439|9429|9439.5|9429.5|9439|9429|13
1638424860000|2021-12-02 06:01:00|9438.6|9428.6|9436.8|9426.8|9438.6|9428.6|9436.8|9426.8|9
1638424870000|2021-12-02 06:01:10|9436.5|9426.5|9433.5|9423.5|9436.5|9426.5|9433.5|9423.5|11
1638424880000|2021-12-02 06:01:20|9433.8|9423.8|9434.1|9424.1|9435.6|9425.6|9433.5|9423.5|11
1638424890000|2021-12-02 06:01:30|9433.9|9423.9|9433.3|9423.3|9434.1|9424.1|9432.1|9422.1|15
1638424900000|2021-12-02 06:01:40|9433|9423|9433.1|9423.1|9433.1|9423.1|9432.6|9422.6|4
1638424910000|2021-12-02 06:01:50|9433.4|9423.4|9435.9|9425.9|9435.9|9425.9|9433.4|9423.4|18
1638424920000|2021-12-02 06:02:00|9436.1|9426.1|9435.8|9425.8|9438|9428|9435.8|9425.8|12
1638424930000|2021-12-02 06:02:10|9436.3|9426.3|9436.4|9426.4|9436.5|9426.5|9435.1|9425.1|11
1638424940000|2021-12-02 06:02:20|9436.3|9426.3|9435.8|9425.8|9436.3|9426.3|9435.5|9425.5|7
1638424950000|2021-12-02 06:02:30|9435.9|9425.9|9434.9|9424.9|9435.9|9425.9|9434.9|9424.9|6
1638424960000|2021-12-02 06:02:40|9435.6|9425.6|9434|9424|9435.6|9425.6|9433.5|9423.5|10
1638424970000|2021-12-02 06:02:50|9433.6|9423.6|9433.5|9423.5|9434|9424|9432.6|9422.6|8
1638424980000|2021-12-02 06:03:00|9433.3|9423.3|9434.6|9424.6|9434.9|9424.9|9432.8|9422.8|15
1638424990000|2021-12-02 06:03:10|9434.8|9424.8|9433.5|9423.5|9434.8|9424.8|9433.5|9423.5|11
1638425000000|2021-12-02 06:03:20|9433.3|9423.3|9432.4|9422.4|9433.3|9423.3|9432.4|9422.4|4
1638425010000|2021-12-02 06:03:30|9432.3|9422.3|9428.6|9418.6|9432.3|9422.3|9428.6|9418.6|7
1638425020000|2021-12-02 06:03:40|9429.5|9419.5|9427.6|9417.6|9429.6|9419.6|9427.5|9417.5|13
1638425030000|2021-12-02 06:03:50|9427.4|9417.4|9424.9|9414.9|9427.4|9417.4|9424.9|9414.9|10
1638425040000|2021-12-02 06:04:00|9425.1|9415.1|9425.8|9415.8|9427.1|9417.1|9425.1|9415.1|17
1638425050000|2021-12-02 06:04:10|9425.5|9415.5|9425.3|9415.3|9426.4|9416.4|9424.4|9414.4|12
1638425060000|2021-12-02 06:04:20|9425|9415|9424.9|9414.9|9425.3|9415.3|9424.8|9414.8|7
1638425070000|2021-12-02 06:04:30|9425.1|9415.1|9425.4|9415.4|9426.1|9416.1|9425|9415|17
1638425080000|2021-12-02 06:04:40|9425.3|9415.3|9425|9415|9425.3|9415.3|9424.6|9414.6|6
1638425090000|2021-12-02 06:04:50|9425.1|9415.1|9425.6|9415.6|9425.6|9415.6|9425.1|9415.1|3
1638425100000|2021-12-02 06:05:00|9425.9|9415.9|9426.3|9416.3|9426.6|9416.6|9425.9|9415.9|11
1638425110000|2021-12-02 06:05:10|9427.6|9417.6|9428.1|9418.1|9428.1|9418.1|9426.9|9416.9|9
1638425120000|2021-12-02 06:05:20|9428.4|9418.4|9428.5|9418.5|9430|9420|9428.4|9418.4|9
1638425150000|2021-12-02 06:05:50|9428.3|9418.3|9424.8|9414.8|9428.3|9418.3|9424.8|9414.8|8
1638425160000|2021-12-02 06:06:00|9424.3|9414.3|9421.9|9411.9|9424.4|9414.4|9421.9|9411.9|7
1638425170000|2021-12-02 06:06:10|9423.1|9413.1|9422.4|9412.4|9423.1|9413.1|9421.8|9411.8|7
1638425180000|2021-12-02 06:06:20|9422.3|9412.3|9422.1|9412.1|9422.5|9412.5|9421.8|9411.8|10
1638425190000|2021-12-02 06:06:30|9422.4|9412.4|9420.1|9410.1|9422.4|9412.4|9420.1|9410.1|12
1638425200000|2021-12-02 06:06:40|9420.6|9410.6|9422.1|9412.1|9422.1|9412.1|9420.6|9410.6|9
1638425210000|2021-12-02 06:06:50|9422.4|9412.4|9421.8|9411.8|9422.4|9412.4|9421.3|9411.3|13
1638425220000|2021-12-02 06:07:00|9422.1|9412.1|9422.3|9412.3|9423.1|9413.1|9421.8|9411.8|14
1638425230000|2021-12-02 06:07:10|9421.9|9411.9|9420.6|9410.6|9423.6|9413.6|9420.6|9410.6|19
1638425240000|2021-12-02 06:07:20|9419.1|9409.1|9421.1|9411.1|9421.1|9411.1|9418.9|9408.9|14
1638425250000|2021-12-02 06:07:30|9420.5|9410.5|9419|9409|9420.5|9410.5|9419|9409|10
1638425260000|2021-12-02 06:07:40|9418.8|9408.8|9418.8|9408.8|9419.3|9409.3|9418.1|9408.1|6
1638425270000|2021-12-02 06:07:50|9415.1|9405.1|9415.1|9405.1|9415.9|9405.9|9413.9|9403.9|16
1638425280000|2021-12-02 06:08:00|9415.4|9405.4|9415.9|9405.9|9415.9|9405.9|9414.1|9404.1|18
1638425290000|2021-12-02 06:08:10|9416.8|9406.8|9417.4|9407.4|9417.4|9407.4|9415.6|9405.6|12
1638425300000|2021-12-02 06:08:20|9417.8|9407.8|9417.5|9407.5|9417.8|9407.8|9417|9407|9
1638425310000|2021-12-02 06:08:30|9417.3|9407.3|9417.5|9407.5|9418.4|9408.4|9416.4|9406.4|11
1638425320000|2021-12-02 06:08:40|9417.3|9407.3|9416.6|9406.6|9417.3|9407.3|9416.6|9406.6|6
1638425330000|2021-12-02 06:08:50|9417.3|9407.3|9417|9407|9417.6|9407.6|9416.8|9406.8|7
1638425340000|2021-12-02 06:09:00|9417.3|9407.3|9417.6|9407.6|9417.6|9407.6|9415.1|9405.1|14
1638425350000|2021-12-02 06:09:10|9417.3|9407.3|9416.8|9406.8|9417.5|9407.5|9416.5|9406.5|7
1638425360000|2021-12-02 06:09:20|9416.4|9406.4|9417.5|9407.5|9417.6|9407.6|9416.4|9406.4|10
1638425370000|2021-12-02 06:09:30|9417.1|9407.1|9416.8|9406.8|9417.1|9407.1|9416.8|9406.8|3
1638425380000|2021-12-02 06:09:40|9416.4|9406.4|9413.8|9403.8|9416.4|9406.4|9413.8|9403.8|14
1638425390000|2021-12-02 06:09:50|9414|9404|9412.6|9402.6|9414|9404|9412.5|9402.5|7
1638425400000|2021-12-02 06:10:00|9412.3|9402.3|9415.8|9405.8|9416.3|9406.3|9412.3|9402.3|7
1638425410000|2021-12-02 06:10:10|9415.5|9405.5|9416.5|9406.5|9416.8|9406.8|9415.3|9405.3|9
1638425420000|2021-12-02 06:10:20|9416.8|9406.8|9417.5|9407.5|9418.4|9408.4|9416.8|9406.8|8
1638425430000|2021-12-02 06:10:30|9418.3|9408.3|9417.5|9407.5|9418.3|9408.3|9414.9|9404.9|16
1638425440000|2021-12-02 06:10:40|9417.8|9407.8|9420|9410|9420.8|9410.8|9417.8|9407.8|12
1638425450000|2021-12-02 06:10:50|9419.8|9409.8|9419.5|9409.5|9419.8|9409.8|9419.1|9409.1|8
1638425460000|2021-12-02 06:11:00|9419.1|9409.1|9416.5|9406.5|9419.1|9409.1|9415.9|9405.9|18
1638425470000|2021-12-02 06:11:10|9416.8|9406.8|9414.5|9404.5|9417.3|9407.3|9414.5|9404.5|11
1638425480000|2021-12-02 06:11:20|9414.8|9404.8|9413.8|9403.8|9417|9407|9412|9402|23
1638425490000|2021-12-02 06:11:30|9413.4|9403.4|9412|9402|9414|9404|9412|9402|18
1638425500000|2021-12-02 06:11:40|9411.8|9401.8|9410.5|9400.5|9412.8|9402.8|9409.9|9399.9|18
1638425510000|2021-12-02 06:11:50|9410.9|9400.9|9410.5|9400.5|9411.1|9401.1|9410|9400|10
1638425520000|2021-12-02 06:12:00|9410.6|9400.6|9410.8|9400.8|9410.8|9400.8|9409.5|9399.5|8
1638425530000|2021-12-02 06:12:10|9411.1|9401.1|9411.1|9401.1|9411.1|9401.1|9411.1|9401.1|1
1638425540000|2021-12-02 06:12:20|9411.4|9401.4|9413.5|9403.5|9413.5|9403.5|9411.4|9401.4|10
1638425550000|2021-12-02 06:12:30|9413.1|9403.1|9412.5|9402.5|9413.1|9403.1|9410.8|9400.8|16
1638425560000|2021-12-02 06:12:40|9412.3|9402.3|9412.1|9402.1|9412.3|9402.3|9411.1|9401.1|12
1638425570000|2021-12-02 06:12:50|9412.3|9402.3|9411.8|9401.8|9412.3|9402.3|9411.3|9401.3|8
1638425580000|2021-12-02 06:13:00|9412|9402|9410.8|9400.8|9412.3|9402.3|9410.5|9400.5|10
1638425590000|2021-12-02 06:13:10|9411|9401|9412|9402|9412|9402|9410.8|9400.8|13
1638425600000|2021-12-02 06:13:20|9412.3|9402.3|9412.8|9402.8|9413|9403|9412.3|9402.3|5
1638425610000|2021-12-02 06:13:30|9412.5|9402.5|9411.4|9401.4|9412.8|9402.8|9411.4|9401.4|6
1638425620000|2021-12-02 06:13:40|9411.3|9401.3|9412.9|9402.9|9412.9|9402.9|9410.9|9400.9|6
1638425630000|2021-12-02 06:13:50|9413|9403|9414.3|9404.3|9414.3|9404.3|9413|9403|3
1638425640000|2021-12-02 06:14:00|9414.5|9404.5|9413.8|9403.8|9415.6|9405.6|9413.3|9403.3|13
1638425650000|2021-12-02 06:14:10|9414.1|9404.1|9412.5|9402.5|9414.4|9404.4|9412.5|9402.5|6
1638425660000|2021-12-02 06:14:20|9412.8|9402.8|9413|9403|9413.6|9403.6|9412.8|9402.8|9
1638425670000|2021-12-02 06:14:30|9412.5|9402.5|9412.9|9402.9|9414.3|9404.3|9412.4|9402.4|6
1638425680000|2021-12-02 06:14:40|9413|9403|9413.3|9403.3|9415|9405|9413|9403|14
1638425690000|2021-12-02 06:14:50|9412.6|9402.6|9412.4|9402.4|9413.3|9403.3|9412.4|9402.4|8
1638425700000|2021-12-02 06:15:00|9412.8|9402.8|9409.6|9399.6|9412.8|9402.8|9408.9|9398.9|20
1638425710000|2021-12-02 06:15:10|9409.5|9399.5|9407.9|9397.9|9409.5|9399.5|9407.9|9397.9|13
1638425720000|2021-12-02 06:15:20|9407.6|9397.6|9409.8|9399.8|9410|9400|9407.6|9397.6|12
1638425730000|2021-12-02 06:15:30|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9407.3|9397.3|15
1638425740000|2021-12-02 06:15:40|9409.8|9399.8|9409.3|9399.3|9410.1|9400.1|9408.3|9398.3|20
1638425750000|2021-12-02 06:15:50|9408.9|9398.9|9409.8|9399.8|9409.8|9399.8|9408.9|9398.9|13
1638425760000|2021-12-02 06:16:00|9409.5|9399.5|9407.6|9397.6|9409.8|9399.8|9407.5|9397.5|10
1638425770000|2021-12-02 06:16:10|9407.3|9397.3|9406.6|9396.6|9407.3|9397.3|9406.1|9396.1|7
1638425780000|2021-12-02 06:16:20|9406.4|9396.4|9406.5|9396.5|9407.1|9397.1|9406.1|9396.1|11
1638425790000|2021-12-02 06:16:30|9406.9|9396.9|9406.9|9396.9|9407.6|9397.6|9406.4|9396.4|11
1638425800000|2021-12-02 06:16:40|9406.6|9396.6|9409.5|9399.5|9409.5|9399.5|9406.6|9396.6|11
1638425810000|2021-12-02 06:16:50|9409|9399|9407.9|9397.9|9409.6|9399.6|9407.1|9397.1|13
1638425820000|2021-12-02 06:17:00|9408.4|9398.4|9408.4|9398.4|9409.8|9399.8|9407.9|9397.9|16
1638425830000|2021-12-02 06:17:10|9408.6|9398.6|9411.3|9401.3|9411.3|9401.3|9408.6|9398.6|13
1638425840000|2021-12-02 06:17:20|9411.5|9401.5|9412.6|9402.6|9412.6|9402.6|9411.5|9401.5|8
1638425850000|2021-12-02 06:17:30|9412.8|9402.8|9414.4|9404.4|9414.8|9404.8|9412.3|9402.3|13
1638425860000|2021-12-02 06:17:40|9414.1|9404.1|9415.5|9405.5|9416.3|9406.3|9414.1|9404.1|12
1638425870000|2021-12-02 06:17:50|9415.6|9405.6|9414.9|9404.9|9416|9406|9414.9|9404.9|7
1638425880000|2021-12-02 06:18:00|9414.5|9404.5|9413.6|9403.6|9415|9405|9412.8|9402.8|15
1638425890000|2021-12-02 06:18:10|9413.3|9403.3|9411|9401|9413.3|9403.3|9411|9401|12
1638425900000|2021-12-02 06:18:20|9411.4|9401.4|9414.5|9404.5|9414.6|9404.6|9411.4|9401.4|9
1638425910000|2021-12-02 06:18:30|9414.6|9404.6|9416.4|9406.4|9416.4|9406.4|9414.5|9404.5|12
1638425920000|2021-12-02 06:18:40|9416.5|9406.5|9416.3|9406.3|9417.9|9407.9|9416|9406|8
1638425930000|2021-12-02 06:18:50|9415.9|9405.9|9418.1|9408.1|9418.1|9408.1|9415.9|9405.9|5
1638425940000|2021-12-02 06:19:00|9418.4|9408.4|9418.4|9408.4|9419|9409|9417.9|9407.9|5
1638425960000|2021-12-02 06:19:20|9418.3|9408.3|9417.6|9407.6|9418.3|9408.3|9416.8|9406.8|4
1638425970000|2021-12-02 06:19:30|9417.4|9407.4|9417.4|9407.4|9417.8|9407.8|9417.4|9407.4|3
1638425980000|2021-12-02 06:19:40|9417.6|9407.6|9417.8|9407.8|9418|9408|9417.6|9407.6|3
1638425990000|2021-12-02 06:19:50|9418|9408|9419.1|9409.1|9419.5|9409.5|9418|9408|6
1638426000000|2021-12-02 06:20:00|9419.3|9409.3|9416.1|9406.1|9419.3|9409.3|9415.9|9405.9|16
1638426010000|2021-12-02 06:20:10|9416.5|9406.5|9417.5|9407.5|9417.5|9407.5|9416.1|9406.1|12
1638426020000|2021-12-02 06:20:20|9417.8|9407.8|9417.8|9407.8|9418.4|9408.4|9417|9407|6
1638426030000|2021-12-02 06:20:30|9416.8|9406.8|9417.5|9407.5|9417.5|9407.5|9416|9406|12
1638426040000|2021-12-02 06:20:40|9417.9|9407.9|9417.5|9407.5|9418|9408|9417|9407|7
1638426050000|2021-12-02 06:20:50|9417.3|9407.3|9417.6|9407.6|9417.6|9407.6|9417.3|9407.3|3
1638426060000|2021-12-02 06:21:00|9417.5|9407.5|9415.5|9405.5|9417.5|9407.5|9415.4|9405.4|7
1638426070000|2021-12-02 06:21:10|9415.3|9405.3|9412.8|9402.8|9416.4|9406.4|9412.5|9402.5|24
1638426080000|2021-12-02 06:21:20|9412.3|9402.3|9413|9403|9413|9403|9411.4|9401.4|12
1638426090000|2021-12-02 06:21:30|9413.3|9403.3|9413.6|9403.6|9413.6|9403.6|9412.3|9402.3|9
1638426100000|2021-12-02 06:21:40|9413.4|9403.4|9413.8|9403.8|9414.6|9404.6|9413.4|9403.4|8
1638426110000|2021-12-02 06:21:50|9413.5|9403.5|9413.3|9403.3|9414.5|9404.5|9413.3|9403.3|10
1638426120000|2021-12-02 06:22:00|9414.1|9404.1|9414.4|9404.4|9414.6|9404.6|9413.5|9403.5|16
1638426130000|2021-12-02 06:22:10|9414|9404|9414.6|9404.6|9414.6|9404.6|9413.3|9403.3|16
1638426140000|2021-12-02 06:22:20|9414.9|9404.9|9416.4|9406.4|9416.4|9406.4|9414.3|9404.3|11
1638426150000|2021-12-02 06:22:30|9415.8|9405.8|9415.5|9405.5|9416.3|9406.3|9415|9405|12
1638426160000|2021-12-02 06:22:40|9415.8|9405.8|9416.6|9406.6|9416.6|9406.6|9415.4|9405.4|9
1638426170000|2021-12-02 06:22:50|9416.9|9406.9|9417.1|9407.1|9417.1|9407.1|9416.5|9406.5|5
1638426180000|2021-12-02 06:23:00|9417.4|9407.4|9417.3|9407.3|9418.8|9408.8|9416.8|9406.8|10
1638426190000|2021-12-02 06:23:10|9415.9|9405.9|9414.6|9404.6|9415.9|9405.9|9414|9404|7
1638426200000|2021-12-02 06:23:20|9414.3|9404.3|9415|9405|9415|9405|9413.3|9403.3|7
1638426210000|2021-12-02 06:23:30|9415.4|9405.4|9416.4|9406.4|9416.4|9406.4|9414.5|9404.5|16
1638426220000|2021-12-02 06:23:40|9415|9405|9411.3|9401.3|9415.1|9405.1|9411|9401|21
1638426230000|2021-12-02 06:23:50|9412|9402|9412.1|9402.1|9412.1|9402.1|9411.3|9401.3|9
1638426240000|2021-12-02 06:24:00|9413.1|9403.1|9416.3|9406.3|9416.6|9406.6|9412|9402|20
1638426250000|2021-12-02 06:24:10|9416.6|9406.6|9417.8|9407.8|9417.8|9407.8|9416.4|9406.4|9
1638426260000|2021-12-02 06:24:20|9417.5|9407.5|9421.1|9411.1|9421.1|9411.1|9417.5|9407.5|19
1638426270000|2021-12-02 06:24:30|9421.3|9411.3|9418|9408|9421.3|9411.3|9418|9408|10
1638426280000|2021-12-02 06:24:40|9417.9|9407.9|9416.8|9406.8|9418.1|9408.1|9415.6|9405.6|12
1638426290000|2021-12-02 06:24:50|9417|9407|9416.3|9406.3|9418.1|9408.1|9416.3|9406.3|15
1638426300000|2021-12-02 06:25:00|9416|9406|9415.4|9405.4|9416|9406|9415.3|9405.3|9
1638426310000|2021-12-02 06:25:10|9415|9405|9415.4|9405.4|9415.4|9405.4|9414.8|9404.8|6
1638426320000|2021-12-02 06:25:20|9415.6|9405.6|9414.3|9404.3|9415.9|9405.9|9414.3|9404.3|6
1638426330000|2021-12-02 06:25:30|9414.5|9404.5|9416.6|9406.6|9416.6|9406.6|9414.5|9404.5|8
1638426340000|2021-12-02 06:25:40|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415|9405|4
1638426350000|2021-12-02 06:25:50|9415.5|9405.5|9415.3|9405.3|9415.5|9405.5|9414.8|9404.8|7
1638426360000|2021-12-02 06:26:00|9415|9405|9415.5|9405.5|9415.5|9405.5|9415|9405|3
1638426370000|2021-12-02 06:26:10|9415.3|9405.3|9414.5|9404.5|9415.3|9405.3|9414.5|9404.5|4
1638426380000|2021-12-02 06:26:20|9414.8|9404.8|9415.5|9405.5|9415.8|9405.8|9414.8|9404.8|6
1638426390000|2021-12-02 06:26:30|9415.3|9405.3|9415.5|9405.5|9415.5|9405.5|9415.3|9405.3|2
1638426400000|2021-12-02 06:26:40|9415.3|9405.3|9415.9|9405.9|9415.9|9405.9|9415.3|9405.3|2
1638426410000|2021-12-02 06:26:50|9416.1|9406.1|9417.4|9407.4|9418.8|9408.8|9416.1|9406.1|10
1638426420000|2021-12-02 06:27:00|9416.9|9406.9|9414.3|9404.3|9416.9|9406.9|9414.3|9404.3|10
1638426430000|2021-12-02 06:27:10|9414|9404|9414.5|9404.5|9415.4|9405.4|9413.8|9403.8|9
1638426440000|2021-12-02 06:27:20|9415.3|9405.3|9417.8|9407.8|9417.8|9407.8|9415.3|9405.3|7
1638426450000|2021-12-02 06:27:30|9417.5|9407.5|9417.8|9407.8|9417.8|9407.8|9417.5|9407.5|4
1638426460000|2021-12-02 06:27:40|9417.5|9407.5|9416.3|9406.3|9417.5|9407.5|9416.3|9406.3|4
1638426470000|2021-12-02 06:27:50|9416.5|9406.5|9415.3|9405.3|9416.8|9406.8|9414.8|9404.8|11
1638426480000|2021-12-02 06:28:00|9416.4|9406.4|9414.3|9404.3|9416.4|9406.4|9413.5|9403.5|15
1638426490000|2021-12-02 06:28:10|9414.5|9404.5|9414.3|9404.3|9414.5|9404.5|9414|9404|6
1638426500000|2021-12-02 06:28:20|9414|9404|9414.8|9404.8|9416|9406|9413.5|9403.5|12
1638426510000|2021-12-02 06:28:30|9415.1|9405.1|9416.4|9406.4|9416.4|9406.4|9415.1|9405.1|6
1638426520000|2021-12-02 06:28:40|9416.6|9406.6|9415.8|9405.8|9416.6|9406.6|9415.8|9405.8|8
1638426530000|2021-12-02 06:28:50|9416.1|9406.1|9416.3|9406.3|9417|9407|9416.1|9406.1|9
1638426540000|2021-12-02 06:29:00|9415.9|9405.9|9417.4|9407.4|9417.4|9407.4|9415.9|9405.9|7
1638426550000|2021-12-02 06:29:10|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|1
1638426570000|2021-12-02 06:29:30|9418|9408|9417.4|9407.4|9418.4|9408.4|9417.4|9407.4|6
1638426580000|2021-12-02 06:29:40|9417.6|9407.6|9418.1|9408.1|9418.1|9408.1|9417.6|9407.6|2
1638426600000|2021-12-02 06:30:00|9417.8|9407.8|9414.9|9404.9|9417.8|9407.8|9414.5|9404.5|12
1638426610000|2021-12-02 06:30:10|9414.5|9404.5|9412.4|9402.4|9414.5|9404.5|9412.1|9402.1|10
1638426620000|2021-12-02 06:30:20|9412.1|9402.1|9414.1|9404.1|9414.4|9404.4|9411.8|9401.8|14
1638426630000|2021-12-02 06:30:30|9414.4|9404.4|9414|9404|9414.6|9404.6|9413.8|9403.8|12
1638426640000|2021-12-02 06:30:40|9414.4|9404.4|9413|9403|9414.4|9404.4|9412.9|9402.9|5
1638426650000|2021-12-02 06:30:50|9412.9|9402.9|9412.1|9402.1|9412.9|9402.9|9411.9|9401.9|13
1638426660000|2021-12-02 06:31:00|9412.4|9402.4|9408.6|9398.6|9412.4|9402.4|9408.4|9398.4|11
1638426670000|2021-12-02 06:31:10|9408.1|9398.1|9406.9|9396.9|9408.1|9398.1|9406.3|9396.3|10
1638426680000|2021-12-02 06:31:20|9407.4|9397.4|9406.3|9396.3|9407.4|9397.4|9406.3|9396.3|15
1638426690000|2021-12-02 06:31:30|9406.4|9396.4|9406.4|9396.4|9406.4|9396.4|9406.4|9396.4|1
1638426700000|2021-12-02 06:31:40|9405.8|9395.8|9406.5|9396.5|9406.5|9396.5|9405.8|9395.8|2
1638426710000|2021-12-02 06:31:50|9406.3|9396.3|9406.5|9396.5|9406.5|9396.5|9406.3|9396.3|2
1638426720000|2021-12-02 06:32:00|9406.1|9396.1|9407.4|9397.4|9409.4|9399.4|9406.1|9396.1|15
1638426730000|2021-12-02 06:32:10|9407.6|9397.6|9407.1|9397.1|9407.6|9397.6|9407.1|9397.1|5
1638426740000|2021-12-02 06:32:20|9407.6|9397.6|9409.5|9399.5|9409.6|9399.6|9407.6|9397.6|17
1638426750000|2021-12-02 06:32:30|9409.1|9399.1|9409.1|9399.1|9409.1|9399.1|9409.1|9399.1|1
1638426760000|2021-12-02 06:32:40|9408.8|9398.8|9409.8|9399.8|9409.8|9399.8|9408.5|9398.5|6
1638426770000|2021-12-02 06:32:50|9409.5|9399.5|9409.3|9399.3|9409.5|9399.5|9409.3|9399.3|2
1638426780000|2021-12-02 06:33:00|9408.9|9398.9|9407.1|9397.1|9408.9|9398.9|9406.8|9396.8|6
1638426790000|2021-12-02 06:33:10|9406.5|9396.5|9406.3|9396.3|9407.3|9397.3|9406.3|9396.3|6
1638426800000|2021-12-02 06:33:20|9406.8|9396.8|9408.4|9398.4|9408.4|9398.4|9406.6|9396.6|14
1638426810000|2021-12-02 06:33:30|9407.9|9397.9|9407.8|9397.8|9408.1|9398.1|9407.8|9397.8|3
1638426820000|2021-12-02 06:33:40|9407.5|9397.5|9408|9398|9408.3|9398.3|9407.5|9397.5|5
1638426830000|2021-12-02 06:33:50|9408.1|9398.1|9408.5|9398.5|9408.8|9398.8|9408.1|9398.1|6
1638426840000|2021-12-02 06:34:00|9408.9|9398.9|9408.5|9398.5|9408.9|9398.9|9408.3|9398.3|6
1638426860000|2021-12-02 06:34:20|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|9407.8|9397.8|11
1638426870000|2021-12-02 06:34:30|9408.6|9398.6|9408.3|9398.3|9409.1|9399.1|9408.1|9398.1|12
1638426880000|2021-12-02 06:34:40|9408.8|9398.8|9409.6|9399.6|9409.9|9399.9|9408.8|9398.8|10
1638426890000|2021-12-02 06:34:50|9409.3|9399.3|9409.3|9399.3|9409.9|9399.9|9408.8|9398.8|13
1638426900000|2021-12-02 06:35:00|9409|9399|9407.6|9397.6|9409.3|9399.3|9407.3|9397.3|11
1638426910000|2021-12-02 06:35:10|9408|9398|9410|9400|9410|9400|9408|9398|6
1638426920000|2021-12-02 06:35:20|9409.8|9399.8|9410|9400|9410|9400|9409.8|9399.8|2
1638426930000|2021-12-02 06:35:30|9409.8|9399.8|9410.1|9400.1|9410.1|9400.1|9408.8|9398.8|10
1638426940000|2021-12-02 06:35:40|9411.1|9401.1|9410.5|9400.5|9411.4|9401.4|9409.9|9399.9|11
1638426950000|2021-12-02 06:35:50|9410|9400|9410|9400|9410|9400|9410|9400|1
1638426960000|2021-12-02 06:36:00|9410.4|9400.4|9409.9|9399.9|9410.4|9400.4|9409.9|9399.9|5
1638426970000|2021-12-02 06:36:10|9409.6|9399.6|9406|9396|9409.6|9399.6|9406|9396|15
1638426980000|2021-12-02 06:36:20|9406.3|9396.3|9400.8|9390.8|9406.5|9396.5|9400.8|9390.8|15
1638426990000|2021-12-02 06:36:30|9400|9390|9397.5|9387.5|9401.4|9391.4|9396.8|9386.8|21
1638427000000|2021-12-02 06:36:40|9397.3|9387.3|9397|9387|9398.4|9388.4|9396.8|9386.8|18
1638427010000|2021-12-02 06:36:50|9397.5|9387.5|9394.5|9384.5|9397.9|9387.9|9394|9384|20
1638427020000|2021-12-02 06:37:00|9394.8|9384.8|9395|9385|9395.5|9385.5|9394|9384|18
1638427030000|2021-12-02 06:37:10|9394.9|9384.9|9396.4|9386.4|9396.8|9386.8|9394.6|9384.6|17
1638427040000|2021-12-02 06:37:20|9396.1|9386.1|9398.1|9388.1|9399.1|9389.1|9395.9|9385.9|18
1638427050000|2021-12-02 06:37:30|9397.5|9387.5|9397.6|9387.6|9399.4|9389.4|9397.5|9387.5|16
1638427060000|2021-12-02 06:37:40|9397.4|9387.4|9396.8|9386.8|9397.4|9387.4|9396.5|9386.5|8
1638427070000|2021-12-02 06:37:50|9396.4|9386.4|9398.1|9388.1|9398.6|9388.6|9396.4|9386.4|11
1638427080000|2021-12-02 06:38:00|9397.1|9387.1|9396.6|9386.6|9398|9388|9396.5|9386.5|12
1638427090000|2021-12-02 06:38:10|9396.8|9386.8|9396|9386|9397.4|9387.4|9396|9386|14
1638427100000|2021-12-02 06:38:20|9397|9387|9399|9389|9399.3|9389.3|9396.5|9386.5|14
1638427110000|2021-12-02 06:38:30|9399.3|9389.3|9401.3|9391.3|9401.6|9391.6|9399.3|9389.3|19
1638427120000|2021-12-02 06:38:40|9401.9|9391.9|9394.6|9384.6|9402.4|9392.4|9394.6|9384.6|17
1638427130000|2021-12-02 06:38:50|9394.9|9384.9|9394.9|9384.9|9395.8|9385.8|9394.4|9384.4|17
1638427140000|2021-12-02 06:39:00|9394.8|9384.8|9391.4|9381.4|9395.1|9385.1|9389.3|9379.3|17
1638427150000|2021-12-02 06:39:10|9391.1|9381.1|9390.6|9380.6|9391.6|9381.6|9389.3|9379.3|18
1638427160000|2021-12-02 06:39:20|9390.3|9380.3|9393.4|9383.4|9393.4|9383.4|9390.3|9380.3|14
1638427170000|2021-12-02 06:39:30|9393.1|9383.1|9392.1|9382.1|9393.8|9383.8|9392.1|9382.1|16
1638427180000|2021-12-02 06:39:40|9392.8|9382.8|9394.4|9384.4|9394.4|9384.4|9392|9382|21
1638427190000|2021-12-02 06:39:50|9394.9|9384.9|9395.4|9385.4|9395.9|9385.9|9394.4|9384.4|15
1638427200000|2021-12-02 06:40:00|9395.8|9385.8|9399.4|9389.4|9400|9390|9395.8|9385.8|20
1638427210000|2021-12-02 06:40:10|9399.9|9389.9|9397.8|9387.8|9399.9|9389.9|9397.8|9387.8|20
1638427220000|2021-12-02 06:40:20|9398|9388|9396.6|9386.6|9398.6|9388.6|9396.6|9386.6|14
1638427230000|2021-12-02 06:40:30|9396.4|9386.4|9398.4|9388.4|9398.4|9388.4|9395.8|9385.8|17
1638427240000|2021-12-02 06:40:40|9397.4|9387.4|9399.9|9389.9|9400.4|9390.4|9397.4|9387.4|16
1638427250000|2021-12-02 06:40:50|9399.5|9389.5|9399.3|9389.3|9400.3|9390.3|9398.9|9388.9|18
1638427260000|2021-12-02 06:41:00|9399|9389|9398.1|9388.1|9399|9389|9396.9|9386.9|14
1638427270000|2021-12-02 06:41:10|9397.1|9387.1|9391.9|9381.9|9397.1|9387.1|9391.6|9381.6|26
1638427280000|2021-12-02 06:41:20|9392|9382|9392.6|9382.6|9392.8|9382.8|9391.6|9381.6|14
1638427290000|2021-12-02 06:41:30|9392.4|9382.4|9393|9383|9393.9|9383.9|9391.6|9381.6|23
1638427300000|2021-12-02 06:41:40|9392.6|9382.6|9391.6|9381.6|9393|9383|9391.6|9381.6|16
1638427310000|2021-12-02 06:41:50|9392.1|9382.1|9391.8|9381.8|9392.5|9382.5|9391.8|9381.8|13
1638427320000|2021-12-02 06:42:00|9392|9382|9392.5|9382.5|9392.9|9382.9|9390.8|9380.8|16
1638427330000|2021-12-02 06:42:10|9392.1|9382.1|9392.4|9382.4|9392.8|9382.8|9392.1|9382.1|3
1638427340000|2021-12-02 06:42:20|9392.3|9382.3|9392.6|9382.6|9392.8|9382.8|9391.5|9381.5|13
1638427350000|2021-12-02 06:42:30|9392.3|9382.3|9391.8|9381.8|9393|9383|9391.8|9381.8|13
1638427360000|2021-12-02 06:42:40|9392|9382|9392.4|9382.4|9393.4|9383.4|9392|9382|15
1638427370000|2021-12-02 06:42:50|9392.5|9382.5|9392.5|9382.5|9393.1|9383.1|9391.3|9381.3|15
1638427380000|2021-12-02 06:43:00|9392.8|9382.8|9393.8|9383.8|9393.8|9383.8|9392.5|9382.5|13
1638427390000|2021-12-02 06:43:10|9393.5|9383.5|9392.8|9382.8|9393.8|9383.8|9392.5|9382.5|5
1638427400000|2021-12-02 06:43:20|9393.6|9383.6|9389.4|9379.4|9395.5|9385.5|9388.3|9378.3|16
1638427410000|2021-12-02 06:43:30|9389.8|9379.8|9389.1|9379.1|9389.8|9379.8|9388.1|9378.1|11
1638427420000|2021-12-02 06:43:40|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|1
1638427430000|2021-12-02 06:43:50|9389|9379|9391.8|9381.8|9391.8|9381.8|9389|9379|14
1638427440000|2021-12-02 06:44:00|9391.5|9381.5|9392.3|9382.3|9392.3|9382.3|9391.3|9381.3|18
1638427450000|2021-12-02 06:44:10|9392|9382|9392.5|9382.5|9392.6|9382.6|9391|9381|13
1638427460000|2021-12-02 06:44:20|9393.3|9383.3|9392.5|9382.5|9393.8|9383.8|9392.1|9382.1|13
1638427470000|2021-12-02 06:44:30|9393.8|9383.8|9393.5|9383.5|9394.6|9384.6|9393.3|9383.3|14
1638427480000|2021-12-02 06:44:40|9394|9384|9394.6|9384.6|9394.6|9384.6|9393|9383|10
1638427490000|2021-12-02 06:44:50|9394.3|9384.3|9395|9385|9395|9385|9394|9384|14
1638427500000|2021-12-02 06:45:00|9395.4|9385.4|9397.8|9387.8|9398.3|9388.3|9394.6|9384.6|16
1638427510000|2021-12-02 06:45:10|9397.5|9387.5|9397|9387|9398.8|9388.8|9397|9387|14
1638427520000|2021-12-02 06:45:20|9396.8|9386.8|9395|9385|9397.8|9387.8|9395|9385|15
1638427530000|2021-12-02 06:45:30|9394.8|9384.8|9395.4|9385.4|9396.5|9386.5|9394.8|9384.8|13
1638427540000|2021-12-02 06:45:40|9394.9|9384.9|9393.4|9383.4|9395.8|9385.8|9393.1|9383.1|18
1638427550000|2021-12-02 06:45:50|9393|9383|9394.3|9384.3|9394.8|9384.8|9393|9383|16
1638427560000|2021-12-02 06:46:00|9394.1|9384.1|9394.3|9384.3|9395.4|9385.4|9393.4|9383.4|19
1638427570000|2021-12-02 06:46:10|9394.6|9384.6|9396.3|9386.3|9397.3|9387.3|9394.6|9384.6|16
1638427580000|2021-12-02 06:46:20|9396|9386|9396.6|9386.6|9397.4|9387.4|9395.8|9385.8|13
1638427590000|2021-12-02 06:46:30|9395.6|9385.6|9393.3|9383.3|9395.6|9385.6|9393.3|9383.3|19
1638427600000|2021-12-02 06:46:40|9393|9383|9391.8|9381.8|9393.3|9383.3|9391.8|9381.8|4
1638427610000|2021-12-02 06:46:50|9392.3|9382.3|9390.6|9380.6|9392.4|9382.4|9389.5|9379.5|12
1638427620000|2021-12-02 06:47:00|9390.3|9380.3|9391.5|9381.5|9392.1|9382.1|9390.1|9380.1|14
1638427630000|2021-12-02 06:47:10|9392|9382|9389.9|9379.9|9392|9382|9388.8|9378.8|16
1638427640000|2021-12-02 06:47:20|9390.3|9380.3|9390.9|9380.9|9391.4|9381.4|9388.9|9378.9|15
1638427650000|2021-12-02 06:47:30|9391.1|9381.1|9391.9|9381.9|9392.3|9382.3|9391|9381|11
1638427660000|2021-12-02 06:47:40|9391.5|9381.5|9392.3|9382.3|9392.4|9382.4|9391|9381|14
1638427670000|2021-12-02 06:47:50|9392|9382|9390.9|9380.9|9392.3|9382.3|9390.9|9380.9|16
1638427680000|2021-12-02 06:48:00|9391.1|9381.1|9391.9|9381.9|9391.9|9381.9|9391.1|9381.1|6
1638427690000|2021-12-02 06:48:10|9392.1|9382.1|9392.4|9382.4|9394.8|9384.8|9391.9|9381.9|23
1638427700000|2021-12-02 06:48:20|9392.1|9382.1|9393.3|9383.3|9394.6|9384.6|9392.1|9382.1|17
1638427710000|2021-12-02 06:48:30|9393.6|9383.6|9395.5|9385.5|9395.6|9385.6|9393.6|9383.6|11
1638427720000|2021-12-02 06:48:40|9395.1|9385.1|9395.6|9385.6|9395.6|9385.6|9394.9|9384.9|15
1638427730000|2021-12-02 06:48:50|9396.3|9386.3|9394.1|9384.1|9396.3|9386.3|9393.9|9383.9|14
1638427740000|2021-12-02 06:49:00|9393.8|9383.8|9392|9382|9393.9|9383.9|9392|9382|16
1638427750000|2021-12-02 06:49:10|9392.1|9382.1|9392.9|9382.9|9393.3|9383.3|9391.3|9381.3|20
1638427760000|2021-12-02 06:49:20|9393.3|9383.3|9395.5|9385.5|9396.3|9386.3|9393.3|9383.3|15
1638427770000|2021-12-02 06:49:30|9396.1|9386.1|9395.9|9385.9|9397.6|9387.6|9395.9|9385.9|15
1638427780000|2021-12-02 06:49:40|9396.3|9386.3|9394.9|9384.9|9396.8|9386.8|9394.6|9384.6|6
1638427790000|2021-12-02 06:49:50|9395.1|9385.1|9394.6|9384.6|9395.1|9385.1|9393.8|9383.8|5
1638427800000|2021-12-02 06:50:00|9394.4|9384.4|9394.8|9384.8|9394.9|9384.9|9393.8|9383.8|11
1638427810000|2021-12-02 06:50:10|9395.5|9385.5|9393.6|9383.6|9395.5|9385.5|9392.5|9382.5|11
1638427820000|2021-12-02 06:50:20|9393.9|9383.9|9392.5|9382.5|9394.5|9384.5|9391.8|9381.8|12
1638427830000|2021-12-02 06:50:30|9392.3|9382.3|9391.8|9381.8|9392.3|9382.3|9391.5|9381.5|9
1638427840000|2021-12-02 06:50:40|9392|9382|9391|9381|9392.5|9382.5|9391|9381|9
1638427850000|2021-12-02 06:50:50|9390.8|9380.8|9392|9382|9392|9382|9390.8|9380.8|11
1638427860000|2021-12-02 06:51:00|9392.4|9382.4|9393.4|9383.4|9394.6|9384.6|9392.4|9382.4|18
1638427870000|2021-12-02 06:51:10|9393.5|9383.5|9392.4|9382.4|9393.8|9383.8|9392.3|9382.3|13
1638427880000|2021-12-02 06:51:20|9393.4|9383.4|9390.9|9380.9|9394|9384|9390.9|9380.9|13
1638427900000|2021-12-02 06:51:40|9391.1|9381.1|9390.9|9380.9|9391.5|9381.5|9390.3|9380.3|6
1638427910000|2021-12-02 06:51:50|9391|9381|9392|9382|9392|9382|9390.8|9380.8|7
1638427920000|2021-12-02 06:52:00|9392.3|9382.3|9392.4|9382.4|9393.6|9383.6|9391.5|9381.5|16
1638427930000|2021-12-02 06:52:10|9392.1|9382.1|9390.9|9380.9|9392.6|9382.6|9390.9|9380.9|13
1638427940000|2021-12-02 06:52:20|9391.1|9381.1|9390.4|9380.4|9393|9383|9389.9|9379.9|20
1638427950000|2021-12-02 06:52:30|9390.1|9380.1|9389.5|9379.5|9390.6|9380.6|9389.3|9379.3|19
1638427960000|2021-12-02 06:52:40|9389.4|9379.4|9388.4|9378.4|9390.4|9380.4|9388|9378|15
1638427970000|2021-12-02 06:52:50|9388|9378|9388.8|9378.8|9388.8|9378.8|9388|9378|6
1638427980000|2021-12-02 06:53:00|9388.4|9378.4|9388.3|9378.3|9388.8|9378.8|9388.3|9378.3|13
1638427990000|2021-12-02 06:53:10|9388|9378|9387.3|9377.3|9389|9379|9387.3|9377.3|11
1638428000000|2021-12-02 06:53:20|9387|9377|9386.8|9376.8|9387.5|9377.5|9386.3|9376.3|9
1638428010000|2021-12-02 06:53:30|9387|9377|9387|9377|9387|9377|9386|9376|7
1638428020000|2021-12-02 06:53:40|9386.8|9376.8|9387.3|9377.3|9387.5|9377.5|9386.8|9376.8|11
1638428030000|2021-12-02 06:53:50|9387|9377|9386.8|9376.8|9387|9377|9386.8|9376.8|2
1638428040000|2021-12-02 06:54:00|9387|9377|9389.9|9379.9|9390.5|9380.5|9387|9377|19
1638428050000|2021-12-02 06:54:10|9389.5|9379.5|9391.3|9381.3|9391.3|9381.3|9389.5|9379.5|18
1638428060000|2021-12-02 06:54:20|9391.8|9381.8|9392.1|9382.1|9392.1|9382.1|9390.3|9380.3|17
1638428070000|2021-12-02 06:54:30|9391.6|9381.6|9391.1|9381.1|9392.6|9382.6|9390.8|9380.8|19
1638428080000|2021-12-02 06:54:40|9392.1|9382.1|9392.8|9382.8|9394.9|9384.9|9391.5|9381.5|20
1638428090000|2021-12-02 06:54:50|9392.4|9382.4|9392.1|9382.1|9392.9|9382.9|9391.9|9381.9|12
1638428100000|2021-12-02 06:55:00|9392.4|9382.4|9393.5|9383.5|9393.5|9383.5|9392|9382|13
1638428110000|2021-12-02 06:55:10|9393.1|9383.1|9392.4|9382.4|9394.1|9384.1|9392.4|9382.4|16
1638428120000|2021-12-02 06:55:20|9393.3|9383.3|9392.4|9382.4|9394|9384|9392.4|9382.4|13
1638428130000|2021-12-02 06:55:30|9392.6|9382.6|9392.5|9382.5|9393.1|9383.1|9392.1|9382.1|13
1638428140000|2021-12-02 06:55:40|9392.9|9382.9|9393.4|9383.4|9393.6|9383.6|9392.5|9382.5|13
1638428150000|2021-12-02 06:55:50|9393|9383|9393.5|9383.5|9394|9384|9393|9383|14
1638428160000|2021-12-02 06:56:00|9393.8|9383.8|9394.6|9384.6|9395|9385|9393.8|9383.8|15
1638428170000|2021-12-02 06:56:10|9394.9|9384.9|9393.6|9383.6|9394.9|9384.9|9392.8|9382.8|14
1638428180000|2021-12-02 06:56:20|9393.3|9383.3|9393.4|9383.4|9393.5|9383.5|9393|9383|5
1638428190000|2021-12-02 06:56:30|9393.6|9383.6|9391.1|9381.1|9394.6|9384.6|9391.1|9381.1|13
1638428200000|2021-12-02 06:56:40|9389.4|9379.4|9391.4|9381.4|9391.6|9381.6|9389.4|9379.4|20
1638428210000|2021-12-02 06:56:50|9392.3|9382.3|9391.9|9381.9|9392.6|9382.6|9390.5|9380.5|22
1638428220000|2021-12-02 06:57:00|9391.5|9381.5|9391.5|9381.5|9393.4|9383.4|9391.3|9381.3|25
1638428230000|2021-12-02 06:57:10|9391.3|9381.3|9390.8|9380.8|9392.6|9382.6|9389.8|9379.8|24
1638428240000|2021-12-02 06:57:20|9389.5|9379.5|9390.8|9380.8|9391.3|9381.3|9389.5|9379.5|15
1638428250000|2021-12-02 06:57:30|9391|9381|9389|9379|9391.4|9381.4|9389|9379|14
1638428260000|2021-12-02 06:57:40|9389.8|9379.8|9388.9|9378.9|9390.3|9380.3|9388|9378|20
1638428270000|2021-12-02 06:57:50|9388.5|9378.5|9386|9376|9388.5|9378.5|9386|9376|13
1638428280000|2021-12-02 06:58:00|9386.8|9376.8|9385|9375|9387.3|9377.3|9383.5|9373.5|15
1638428290000|2021-12-02 06:58:10|9385.3|9375.3|9383.4|9373.4|9385.3|9375.3|9383.4|9373.4|16
1638428300000|2021-12-02 06:58:20|9383.3|9373.3|9384.6|9374.6|9384.6|9374.6|9382.9|9372.9|13
1638428310000|2021-12-02 06:58:30|9384.3|9374.3|9385.5|9375.5|9386|9376|9384.3|9374.3|10
1638428320000|2021-12-02 06:58:40|9385.3|9375.3|9385.4|9375.4|9386.8|9376.8|9385.1|9375.1|10
1638428330000|2021-12-02 06:58:50|9385.8|9375.8|9390.3|9380.3|9390.5|9380.5|9385.8|9375.8|16
1638428340000|2021-12-02 06:59:00|9390.5|9380.5|9389.4|9379.4|9390.5|9380.5|9388.5|9378.5|19
1638428350000|2021-12-02 06:59:10|9389|9379|9388.6|9378.6|9390.9|9380.9|9388.4|9378.4|25
1638428360000|2021-12-02 06:59:20|9389.4|9379.4|9388.6|9378.6|9389.5|9379.5|9388.3|9378.3|25
1638428370000|2021-12-02 06:59:30|9388.5|9378.5|9389|9379|9389|9379|9387.8|9377.8|9
1638428380000|2021-12-02 06:59:40|9387.6|9377.6|9385.6|9375.6|9388.4|9378.4|9385.3|9375.3|18
1638428390000|2021-12-02 06:59:50|9385.4|9375.4|9384.5|9374.5|9386.8|9376.8|9384.5|9374.5|13
1638428400000|2021-12-02 07:00:00|9384.4|9374.4|9389|9379|9389.3|9379.3|9384.4|9374.4|15
1638428410000|2021-12-02 07:00:10|9388.8|9378.8|9386.3|9376.3|9388.8|9378.8|9386.3|9376.3|11
1638428420000|2021-12-02 07:00:20|9386.4|9376.4|9388|9378|9388.3|9378.3|9386.4|9376.4|5
1638428430000|2021-12-02 07:00:30|9387.6|9377.6|9387|9377|9387.6|9377.6|9387|9377|2
1638428440000|2021-12-02 07:00:40|9386.8|9376.8|9386.3|9376.3|9386.8|9376.8|9386.3|9376.3|3
1638428450000|2021-12-02 07:00:50|9385.9|9375.9|9386.4|9376.4|9387|9377|9385.1|9375.1|10
1638428460000|2021-12-02 07:01:00|9387.4|9377.4|9387.1|9377.1|9388.4|9378.4|9386.8|9376.8|10
1638428470000|2021-12-02 07:01:10|9386.8|9376.8|9387.3|9377.3|9387.8|9377.8|9386.8|9376.8|7
1638428480000|2021-12-02 07:01:20|9387.5|9377.5|9387.8|9377.8|9388.4|9378.4|9387.5|9377.5|6
1638428490000|2021-12-02 07:01:30|9387.5|9377.5|9386.3|9376.3|9387.5|9377.5|9386.3|9376.3|6
1638428500000|2021-12-02 07:01:40|9386|9376|9388|9378|9388|9378|9385|9375|10
1638428510000|2021-12-02 07:01:50|9387.6|9377.6|9388.3|9378.3|9388.3|9378.3|9386.5|9376.5|6
1638428520000|2021-12-02 07:02:00|9388|9378|9387.3|9377.3|9388.3|9378.3|9387.3|9377.3|5
1638428530000|2021-12-02 07:02:10|9386.1|9376.1|9387.3|9377.3|9387.3|9377.3|9385.6|9375.6|11
1638428540000|2021-12-02 07:02:20|9387.5|9377.5|9387.8|9377.8|9387.8|9377.8|9387.5|9377.5|4
1638428550000|2021-12-02 07:02:30|9388|9378|9387.5|9377.5|9388|9378|9387.5|9377.5|3
1638428560000|2021-12-02 07:02:40|9388.1|9378.1|9388|9378|9388.1|9378.1|9387.8|9377.8|3
1638428570000|2021-12-02 07:02:50|9388.1|9378.1|9389.3|9379.3|9389.3|9379.3|9388.1|9378.1|7
1638428580000|2021-12-02 07:03:00|9389.5|9379.5|9393|9383|9393|9383|9389.5|9379.5|11
1638428600000|2021-12-02 07:03:20|9393.3|9383.3|9394.5|9384.5|9395.6|9385.6|9393.3|9383.3|8
1638428620000|2021-12-02 07:03:40|9394.8|9384.8|9393.3|9383.3|9395|9385|9392.9|9382.9|8
1638428630000|2021-12-02 07:03:50|9393.5|9383.5|9393.3|9383.3|9394.5|9384.5|9393|9383|7
1638428640000|2021-12-02 07:04:00|9393.4|9383.4|9396|9386|9396|9386|9393.3|9383.3|8
1638428650000|2021-12-02 07:04:10|9396.3|9386.3|9395.4|9385.4|9396.9|9386.9|9395.4|9385.4|5
1638428660000|2021-12-02 07:04:20|9395.6|9385.6|9396.3|9386.3|9396.3|9386.3|9395.6|9385.6|3
1638428670000|2021-12-02 07:04:30|9396.4|9386.4|9395.8|9385.8|9396.4|9386.4|9395.8|9385.8|6
1638428680000|2021-12-02 07:04:40|9395.5|9385.5|9396.5|9386.5|9396.5|9386.5|9395|9385|6
1638428690000|2021-12-02 07:04:50|9396.1|9386.1|9398|9388|9398|9388|9395.9|9385.9|10
1638428700000|2021-12-02 07:05:00|9397.6|9387.6|9396.8|9386.8|9397.6|9387.6|9396.8|9386.8|3
1638428710000|2021-12-02 07:05:10|9397.1|9387.1|9396.8|9386.8|9397.1|9387.1|9396.8|9386.8|2
1638428720000|2021-12-02 07:05:20|9396.5|9386.5|9396.4|9386.4|9396.5|9386.5|9396.4|9386.4|2
1638428730000|2021-12-02 07:05:30|9396.1|9386.1|9396.1|9386.1|9396.4|9386.4|9396.1|9386.1|3
1638428750000|2021-12-02 07:05:50|9396.8|9386.8|9398.4|9388.4|9398.6|9388.6|9396.8|9386.8|6
1638428760000|2021-12-02 07:06:00|9398.1|9388.1|9400.5|9390.5|9400.5|9390.5|9398|9388|7
1638428770000|2021-12-02 07:06:10|9400.1|9390.1|9399.5|9389.5|9400.1|9390.1|9398.6|9388.6|7
1638428780000|2021-12-02 07:06:20|9399.1|9389.1|9399.5|9389.5|9399.5|9389.5|9398|9388|4
1638428790000|2021-12-02 07:06:30|9399.4|9389.4|9399.4|9389.4|9399.4|9389.4|9399.4|9389.4|1
1638428800000|2021-12-02 07:06:40|9399.6|9389.6|9401|9391|9401.1|9391.1|9399.6|9389.6|3
1638428810000|2021-12-02 07:06:50|9401.4|9391.4|9402.6|9392.6|9402.8|9392.8|9401.4|9391.4|6
1638428820000|2021-12-02 07:07:00|9402.9|9392.9|9403.4|9393.4|9403.9|9393.9|9402.9|9392.9|6
1638428830000|2021-12-02 07:07:10|9403.6|9393.6|9404.1|9394.1|9404.1|9394.1|9403.5|9393.5|6
1638428840000|2021-12-02 07:07:20|9403.9|9393.9|9407|9397|9407.5|9397.5|9403.9|9393.9|14
1638428850000|2021-12-02 07:07:30|9407.1|9397.1|9411.3|9401.3|9411.3|9401.3|9407|9397|11
1638428860000|2021-12-02 07:07:40|9411.4|9401.4|9410.9|9400.9|9411.4|9401.4|9410.3|9400.3|7
1638428870000|2021-12-02 07:07:50|9410.5|9400.5|9410.4|9400.4|9412.8|9402.8|9410.4|9400.4|10
1638428880000|2021-12-02 07:08:00|9410.8|9400.8|9411|9401|9411|9401|9409.1|9399.1|18
1638428890000|2021-12-02 07:08:10|9410.8|9400.8|9412.9|9402.9|9412.9|9402.9|9410.4|9400.4|5
1638428900000|2021-12-02 07:08:20|9413.1|9403.1|9414.1|9404.1|9414.8|9404.8|9413.1|9403.1|5
1638428910000|2021-12-02 07:08:30|9414.4|9404.4|9413.6|9403.6|9414.4|9404.4|9413.1|9403.1|4
1638428920000|2021-12-02 07:08:40|9413.3|9403.3|9413.6|9403.6|9413.6|9403.6|9413.3|9403.3|2
1638428930000|2021-12-02 07:08:50|9413.3|9403.3|9412.3|9402.3|9413.3|9403.3|9412.3|9402.3|7
1638428940000|2021-12-02 07:09:00|9411.9|9401.9|9413.9|9403.9|9413.9|9403.9|9411.1|9401.1|8
1638428950000|2021-12-02 07:09:10|9413.6|9403.6|9414.9|9404.9|9415.6|9405.6|9413.6|9403.6|6
1638428960000|2021-12-02 07:09:20|9414.6|9404.6|9413.5|9403.5|9414.6|9404.6|9413.5|9403.5|4
1638428980000|2021-12-02 07:09:40|9414.3|9404.3|9412.8|9402.8|9414.3|9404.3|9412.8|9402.8|3
1638428990000|2021-12-02 07:09:50|9412.5|9402.5|9411.6|9401.6|9412.5|9402.5|9409.8|9399.8|6
1638429000000|2021-12-02 07:10:00|9412.5|9402.5|9406.5|9396.5|9412.5|9402.5|9406.5|9396.5|14
1638429010000|2021-12-02 07:10:10|9406.8|9396.8|9404.9|9394.9|9407|9397|9404.9|9394.9|10
1638429020000|2021-12-02 07:10:20|9404.5|9394.5|9403.9|9393.9|9404.5|9394.5|9403.9|9393.9|5
1638429030000|2021-12-02 07:10:30|9404.1|9394.1|9405.6|9395.6|9405.6|9395.6|9404.1|9394.1|4
1638429040000|2021-12-02 07:10:40|9406.5|9396.5|9404.5|9394.5|9406.5|9396.5|9404.3|9394.3|12
1638429050000|2021-12-02 07:10:50|9403.5|9393.5|9405.1|9395.1|9405.8|9395.8|9403.5|9393.5|11
1638429060000|2021-12-02 07:11:00|9404.8|9394.8|9405.8|9395.8|9406.6|9396.6|9404.5|9394.5|11
1638429070000|2021-12-02 07:11:10|9406.9|9396.9|9406|9396|9406.9|9396.9|9406|9396|3
1638429080000|2021-12-02 07:11:20|9405.8|9395.8|9404.4|9394.4|9405.8|9395.8|9403.3|9393.3|9
1638429090000|2021-12-02 07:11:30|9404|9394|9404|9394|9404|9394|9403.3|9393.3|5
1638429100000|2021-12-02 07:11:40|9405.3|9395.3|9405.1|9395.1|9405.3|9395.3|9404.4|9394.4|5
1638429110000|2021-12-02 07:11:50|9405|9395|9403.4|9393.4|9405|9395|9402.9|9392.9|7
1638429120000|2021-12-02 07:12:00|9403.8|9393.8|9403|9393|9404|9394|9403|9393|6
1638429130000|2021-12-02 07:12:10|9402.8|9392.8|9402.8|9392.8|9403.3|9393.3|9400.8|9390.8|9
1638429140000|2021-12-02 07:12:20|9401.8|9391.8|9401.1|9391.1|9402.4|9392.4|9401.1|9391.1|10
1638429150000|2021-12-02 07:12:30|9401.4|9391.4|9401.5|9391.5|9402|9392|9401.1|9391.1|9
1638429160000|2021-12-02 07:12:40|9400.6|9390.6|9401.5|9391.5|9401.5|9391.5|9400.6|9390.6|7
1638429170000|2021-12-02 07:12:50|9401.1|9391.1|9400.8|9390.8|9401.1|9391.1|9400.8|9390.8|2
1638429180000|2021-12-02 07:13:00|9401.1|9391.1|9398.4|9388.4|9401.9|9391.9|9398.3|9388.3|15
1638429190000|2021-12-02 07:13:10|9398|9388|9399|9389|9399|9389|9398|9388|4
1638429200000|2021-12-02 07:13:20|9398.8|9388.8|9397.6|9387.6|9398.8|9388.8|9397.6|9387.6|6
1638429210000|2021-12-02 07:13:30|9397.3|9387.3|9398.1|9388.1|9398.8|9388.8|9397.3|9387.3|4
1638429220000|2021-12-02 07:13:40|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|1
1638429230000|2021-12-02 07:13:50|9397.5|9387.5|9397.3|9387.3|9397.5|9387.5|9397.3|9387.3|2
1638429240000|2021-12-02 07:14:00|9397.6|9387.6|9397.5|9387.5|9398.3|9388.3|9396.4|9386.4|8
1638429250000|2021-12-02 07:14:10|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|1
1638429260000|2021-12-02 07:14:20|9397|9387|9397.6|9387.6|9398.3|9388.3|9395.9|9385.9|11
1638429270000|2021-12-02 07:14:30|9397.4|9387.4|9395.1|9385.1|9397.4|9387.4|9394.9|9384.9|9
1638429280000|2021-12-02 07:14:40|9396|9386|9397.6|9387.6|9398.1|9388.1|9395.6|9385.6|8
1638429290000|2021-12-02 07:14:50|9397.4|9387.4|9395.6|9385.6|9397.4|9387.4|9395.6|9385.6|2
1638429300000|2021-12-02 07:15:00|9395.9|9385.9|9396.6|9386.6|9396.6|9386.6|9395.9|9385.9|2
1638429310000|2021-12-02 07:15:10|9396.4|9386.4|9396.5|9386.5|9396.5|9386.5|9396.1|9386.1|3
1638429320000|2021-12-02 07:15:20|9396.1|9386.1|9396|9386|9397|9387|9395.9|9385.9|9
1638429340000|2021-12-02 07:15:40|9396.5|9386.5|9396.1|9386.1|9396.5|9386.5|9395.9|9385.9|7
1638429350000|2021-12-02 07:15:50|9396.4|9386.4|9396.5|9386.5|9398.3|9388.3|9396.1|9386.1|7
1638429360000|2021-12-02 07:16:00|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|1
1638429370000|2021-12-02 07:16:10|9395.9|9385.9|9395.9|9385.9|9396.1|9386.1|9395.9|9385.9|5
1638429380000|2021-12-02 07:16:20|9396.1|9386.1|9398|9388|9398.1|9388.1|9395.9|9385.9|7
1638429390000|2021-12-02 07:16:30|9398.3|9388.3|9396.5|9386.5|9398.5|9388.5|9396.5|9386.5|6
1638429400000|2021-12-02 07:16:40|9395.8|9385.8|9396.5|9386.5|9396.5|9386.5|9395.8|9385.8|2
1638429410000|2021-12-02 07:16:50|9396.3|9386.3|9395.1|9385.1|9396.3|9386.3|9395.1|9385.1|4
1638429420000|2021-12-02 07:17:00|9395.4|9385.4|9394.4|9384.4|9395.4|9385.4|9394.3|9384.3|6
1638429430000|2021-12-02 07:17:10|9394.3|9384.3|9391.3|9381.3|9394.3|9384.3|9391.3|9381.3|8
1638429440000|2021-12-02 07:17:20|9391.6|9381.6|9389.1|9379.1|9391.6|9381.6|9388.4|9378.4|13
1638429450000|2021-12-02 07:17:30|9390.6|9380.6|9390|9380|9390.6|9380.6|9389.5|9379.5|5
1638429460000|2021-12-02 07:17:40|9389.8|9379.8|9389.3|9379.3|9390|9380|9389.3|9379.3|5
1638429470000|2021-12-02 07:17:50|9389.5|9379.5|9391.3|9381.3|9391.5|9381.5|9389.5|9379.5|8
1638429480000|2021-12-02 07:18:00|9391|9381|9389.3|9379.3|9391|9381|9389.3|9379.3|7
1638429490000|2021-12-02 07:18:10|9388.9|9378.9|9388.4|9378.4|9389.1|9379.1|9388.4|9378.4|6
1638429500000|2021-12-02 07:18:20|9388|9378|9386.9|9376.9|9388|9378|9386.5|9376.5|10
1638429510000|2021-12-02 07:18:30|9385.3|9375.3|9384|9374|9385.8|9375.8|9384|9374|5
1638429520000|2021-12-02 07:18:40|9383.8|9373.8|9383.9|9373.9|9383.9|9373.9|9382.9|9372.9|7
1638429530000|2021-12-02 07:18:50|9383.6|9373.6|9384|9374|9384.3|9374.3|9383.6|9373.6|3
1638429540000|2021-12-02 07:19:00|9387.6|9377.6|9388.5|9378.5|9388.5|9378.5|9386.5|9376.5|13
1638429550000|2021-12-02 07:19:10|9387.6|9377.6|9387.1|9377.1|9389|9379|9387.1|9377.1|4
1638429560000|2021-12-02 07:19:20|9388.1|9378.1|9388.1|9378.1|9389|9379|9387.5|9377.5|10
1638429570000|2021-12-02 07:19:30|9389|9379|9389.6|9379.6|9389.6|9379.6|9389|9379|7
1638429580000|2021-12-02 07:19:40|9389.4|9379.4|9387.6|9377.6|9389.4|9379.4|9387.6|9377.6|9
1638429590000|2021-12-02 07:19:50|9387.9|9377.9|9388.3|9378.3|9388.3|9378.3|9387.9|9377.9|3
1638429600000|2021-12-02 07:20:00|9388.5|9378.5|9388.4|9378.4|9388.5|9378.5|9388|9378|4
1638429620000|2021-12-02 07:20:20|9388|9378|9388.6|9378.6|9389.8|9379.8|9388|9378|9
1638429630000|2021-12-02 07:20:30|9388.5|9378.5|9388.9|9378.9|9389.1|9379.1|9388.5|9378.5|4
1638429640000|2021-12-02 07:20:40|9388.8|9378.8|9388.6|9378.6|9389|9379|9387.9|9377.9|11
1638429650000|2021-12-02 07:20:50|9388.5|9378.5|9389.1|9379.1|9389.1|9379.1|9388.5|9378.5|7
1638429660000|2021-12-02 07:21:00|9388.8|9378.8|9389.1|9379.1|9389.1|9379.1|9388.8|9378.8|2
1638429670000|2021-12-02 07:21:10|9388.8|9378.8|9387.5|9377.5|9388.8|9378.8|9387.1|9377.1|13
1638429680000|2021-12-02 07:21:20|9387.8|9377.8|9387.3|9377.3|9387.8|9377.8|9386.8|9376.8|11
1638429690000|2021-12-02 07:21:30|9387.5|9377.5|9385|9375|9387.5|9377.5|9385|9375|9
1638429700000|2021-12-02 07:21:40|9385.6|9375.6|9385.8|9375.8|9385.8|9375.8|9385.6|9375.6|2
1638429710000|2021-12-02 07:21:50|9385.6|9375.6|9386|9376|9386.1|9376.1|9385.6|9375.6|3
1638429720000|2021-12-02 07:22:00|9386.1|9376.1|9387.6|9377.6|9388.3|9378.3|9386.1|9376.1|5
1638429730000|2021-12-02 07:22:10|9388.4|9378.4|9390.6|9380.6|9390.6|9380.6|9388.4|9378.4|5
1638429740000|2021-12-02 07:22:20|9391|9381|9390.1|9380.1|9391|9381|9390.1|9380.1|9
1638429750000|2021-12-02 07:22:30|9389.9|9379.9|9389.3|9379.3|9390.3|9380.3|9389.3|9379.3|4
1638429760000|2021-12-02 07:22:40|9389.5|9379.5|9386.4|9376.4|9389.5|9379.5|9386.4|9376.4|4
1638429770000|2021-12-02 07:22:50|9385.9|9375.9|9385.1|9375.1|9386|9376|9385.1|9375.1|5
1638429780000|2021-12-02 07:23:00|9384.9|9374.9|9384.5|9374.5|9384.9|9374.9|9384.3|9374.3|3
1638429790000|2021-12-02 07:23:10|9384.8|9374.8|9385|9375|9385|9375|9384.8|9374.8|2
1638429800000|2021-12-02 07:23:20|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|1
1638429810000|2021-12-02 07:23:30|9384.9|9374.9|9381.6|9371.6|9384.9|9374.9|9381.6|9371.6|2
1638429820000|2021-12-02 07:23:40|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|1
1638429830000|2021-12-02 07:23:50|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|9380.9|9370.9|3
1638429850000|2021-12-02 07:24:10|9382|9372|9375|9365|9382|9372|9373.5|9363.5|10
1638429860000|2021-12-02 07:24:20|9374.5|9364.5|9372.1|9362.1|9374.5|9364.5|9372.1|9362.1|7
1638429870000|2021-12-02 07:24:30|9372|9362|9372.1|9362.1|9372.3|9362.3|9372|9362|3
1638429880000|2021-12-02 07:24:40|9372|9362|9372.1|9362.1|9372.1|9362.1|9372|9362|2
1638429920000|2021-12-02 07:25:20|9372.9|9362.9|9378.3|9368.3|9378.3|9368.3|9372.9|9362.9|9
1638429930000|2021-12-02 07:25:30|9379|9369|9381.5|9371.5|9382.6|9372.6|9379|9369|8
1638429940000|2021-12-02 07:25:40|9381.9|9371.9|9379.1|9369.1|9381.9|9371.9|9379|9369|8
1638429950000|2021-12-02 07:25:50|9378.8|9368.8|9378.4|9368.4|9378.8|9368.8|9378.4|9368.4|2
1638429960000|2021-12-02 07:26:00|9378.6|9368.6|9379|9369|9379.1|9369.1|9378.6|9368.6|7
1638429970000|2021-12-02 07:26:10|9378.9|9368.9|9379|9369|9379|9369|9378.5|9368.5|5
1638429990000|2021-12-02 07:26:30|9378.6|9368.6|9378.8|9368.8|9378.8|9368.8|9378.6|9368.6|2
1638430000000|2021-12-02 07:26:40|9378.5|9368.5|9379|9369|9379.1|9369.1|9378.5|9368.5|4
1638430010000|2021-12-02 07:26:50|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|1
1638430020000|2021-12-02 07:27:00|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|1
1638430030000|2021-12-02 07:27:10|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|1
1638430040000|2021-12-02 07:27:20|9379.4|9369.4|9379.4|9369.4|9380.8|9370.8|9379.4|9369.4|5
1638430050000|2021-12-02 07:27:30|9379.6|9369.6|9380|9370|9380.1|9370.1|9379.6|9369.6|6
1638430060000|2021-12-02 07:27:40|9379.9|9369.9|9379.4|9369.4|9380|9370|9379.4|9369.4|3
1638430070000|2021-12-02 07:27:50|9380|9370|9380.3|9370.3|9380.8|9370.8|9380|9370|6
1638430080000|2021-12-02 07:28:00|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9379.6|9369.6|7
1638430090000|2021-12-02 07:28:10|9380.5|9370.5|9379.9|9369.9|9380.8|9370.8|9379.9|9369.9|4
1638430100000|2021-12-02 07:28:20|9380.3|9370.3|9379.5|9369.5|9380.9|9370.9|9379.3|9369.3|14
1638430110000|2021-12-02 07:28:30|9379.8|9369.8|9379.9|9369.9|9380.1|9370.1|9379.5|9369.5|15
1638430120000|2021-12-02 07:28:40|9379.5|9369.5|9377.8|9367.8|9379.5|9369.5|9377.4|9367.4|10
1638430130000|2021-12-02 07:28:50|9377.6|9367.6|9377.4|9367.4|9378.1|9368.1|9377.4|9367.4|8
1638430140000|2021-12-02 07:29:00|9377.3|9367.3|9378.6|9368.6|9379.5|9369.5|9377.3|9367.3|17
1638430150000|2021-12-02 07:29:10|9378.4|9368.4|9378.6|9368.6|9378.6|9368.6|9378.1|9368.1|7
1638430160000|2021-12-02 07:29:20|9378.4|9368.4|9381.3|9371.3|9381.3|9371.3|9378.4|9368.4|8
1638430170000|2021-12-02 07:29:30|9381.6|9371.6|9381.8|9371.8|9381.8|9371.8|9381.4|9371.4|4
1638430180000|2021-12-02 07:29:40|9382|9372|9379.4|9369.4|9382|9372|9379.4|9369.4|10
1638430190000|2021-12-02 07:29:50|9379.6|9369.6|9381.4|9371.4|9381.9|9371.9|9379.6|9369.6|10
1638430200000|2021-12-02 07:30:00|9381|9371|9380|9370|9381.4|9371.4|9379.4|9369.4|12
1638430210000|2021-12-02 07:30:10|9379.6|9369.6|9380.1|9370.1|9380.1|9370.1|9379.3|9369.3|9
1638430220000|2021-12-02 07:30:20|9380.5|9370.5|9380.5|9370.5|9381|9371|9380|9370|7
1638430230000|2021-12-02 07:30:30|9381.1|9371.1|9384.4|9374.4|9384.5|9374.5|9381.1|9371.1|6
1638430240000|2021-12-02 07:30:40|9384.6|9374.6|9388.4|9378.4|9389.5|9379.5|9384.6|9374.6|13
1638430250000|2021-12-02 07:30:50|9387.1|9377.1|9388.9|9378.9|9388.9|9378.9|9387.1|9377.1|4
1638430260000|2021-12-02 07:31:00|9388.6|9378.6|9388.6|9378.6|9389.1|9379.1|9387.4|9377.4|12
1638430270000|2021-12-02 07:31:10|9388.8|9378.8|9392.6|9382.6|9392.9|9382.9|9388.8|9378.8|13
1638430280000|2021-12-02 07:31:20|9392.8|9382.8|9393.5|9383.5|9393.5|9383.5|9392.8|9382.8|5
1638430290000|2021-12-02 07:31:30|9393.8|9383.8|9395.9|9385.9|9396|9386|9393|9383|10
1638430300000|2021-12-02 07:31:40|9396.4|9386.4|9397|9387|9397|9387|9396.4|9386.4|3
1638430310000|2021-12-02 07:31:50|9397.3|9387.3|9398|9388|9398|9388|9396.9|9386.9|4
1638430320000|2021-12-02 07:32:00|9398.9|9388.9|9400.3|9390.3|9400.8|9390.8|9398.9|9388.9|6
1638430330000|2021-12-02 07:32:10|9400.6|9390.6|9398|9388|9400.6|9390.6|9398|9388|9
1638430340000|2021-12-02 07:32:20|9398.4|9388.4|9398|9388|9398.4|9388.4|9398|9388|2
1638430350000|2021-12-02 07:32:30|9397.1|9387.1|9396.5|9386.5|9397.1|9387.1|9396.5|9386.5|6
1638430360000|2021-12-02 07:32:40|9396.1|9386.1|9397.9|9387.9|9397.9|9387.9|9394.4|9384.4|8
1638430370000|2021-12-02 07:32:50|9397.5|9387.5|9397|9387|9397.9|9387.9|9396.9|9386.9|10
1638430380000|2021-12-02 07:33:00|9397.9|9387.9|9397.8|9387.8|9398.5|9388.5|9397|9387|8
1638430390000|2021-12-02 07:33:10|9398|9388|9397.6|9387.6|9398.3|9388.3|9397.3|9387.3|4
1638430400000|2021-12-02 07:33:20|9397.4|9387.4|9396.5|9386.5|9398|9388|9396.5|9386.5|9
1638430410000|2021-12-02 07:33:30|9396.4|9386.4|9395.9|9385.9|9396.6|9386.6|9395.9|9385.9|5
1638430420000|2021-12-02 07:33:40|9395|9385|9392.9|9382.9|9395|9385|9392.9|9382.9|8
1638430430000|2021-12-02 07:33:50|9392.5|9382.5|9394.9|9384.9|9394.9|9384.9|9391.5|9381.5|5
1638430440000|2021-12-02 07:34:00|9395.1|9385.1|9395.4|9385.4|9396.3|9386.3|9394.8|9384.8|7
1638430450000|2021-12-02 07:34:10|9395.3|9385.3|9396.3|9386.3|9396.3|9386.3|9394.8|9384.8|8
1638430460000|2021-12-02 07:34:20|9396.5|9386.5|9397|9387|9398.6|9388.6|9396.5|9386.5|6
1638430470000|2021-12-02 07:34:30|9396.8|9386.8|9397.1|9387.1|9397.1|9387.1|9396.5|9386.5|6
1638430480000|2021-12-02 07:34:40|9397.4|9387.4|9397|9387|9398|9388|9396.8|9386.8|7
1638430490000|2021-12-02 07:34:50|9396.8|9386.8|9399.6|9389.6|9399.6|9389.6|9393.5|9383.5|11
1638430500000|2021-12-02 07:35:00|9399.8|9389.8|9399.6|9389.6|9400.6|9390.6|9399|9389|8
1638430510000|2021-12-02 07:35:10|9399.4|9389.4|9399.4|9389.4|9399.6|9389.6|9398.9|9388.9|10
1638430520000|2021-12-02 07:35:20|9399.1|9389.1|9399.4|9389.4|9399.6|9389.6|9398.9|9388.9|11
1638430530000|2021-12-02 07:35:30|9399.6|9389.6|9399.5|9389.5|9400.1|9390.1|9399.3|9389.3|10
1638430540000|2021-12-02 07:35:40|9399.9|9389.9|9399.9|9389.9|9400.1|9390.1|9399.9|9389.9|5
1638430550000|2021-12-02 07:35:50|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|1
1638430560000|2021-12-02 07:36:00|9398.8|9388.8|9396.3|9386.3|9398.8|9388.8|9396|9386|6
1638430570000|2021-12-02 07:36:10|9396.5|9386.5|9392.9|9382.9|9396.5|9386.5|9392.6|9382.6|7
1638430580000|2021-12-02 07:36:20|9392.6|9382.6|9389.3|9379.3|9392.6|9382.6|9389.1|9379.1|6
1638430590000|2021-12-02 07:36:30|9388.9|9378.9|9389.3|9379.3|9389.3|9379.3|9388.9|9378.9|2
1638430620000|2021-12-02 07:37:00|9389.4|9379.4|9389.4|9379.4|9389.4|9379.4|9389.4|9379.4|1
1638430630000|2021-12-02 07:37:10|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1638430670000|2021-12-02 07:37:50|9389|9379|9389|9379|9389|9379|9389|9379|1
1638430680000|2021-12-02 07:38:00|9388.6|9378.6|9391|9381|9391|9381|9388.6|9378.6|5
1638430690000|2021-12-02 07:38:10|9391.3|9381.3|9391.1|9381.1|9391.3|9381.3|9390.6|9380.6|5
1638430700000|2021-12-02 07:38:20|9391.4|9381.4|9389.5|9379.5|9391.4|9381.4|9389.5|9379.5|6
1638430710000|2021-12-02 07:38:30|9389.4|9379.4|9388.9|9378.9|9389.4|9379.4|9388.9|9378.9|3
1638430730000|2021-12-02 07:38:50|9388.6|9378.6|9388.8|9378.8|9388.9|9378.9|9388.6|9378.6|3
1638430740000|2021-12-02 07:39:00|9389.3|9379.3|9390.8|9380.8|9391.8|9381.8|9389.3|9379.3|8
1638430750000|2021-12-02 07:39:10|9390|9380|9389.9|9379.9|9390.1|9380.1|9389.9|9379.9|5
1638430760000|2021-12-02 07:39:20|9389.1|9379.1|9388.9|9378.9|9389.1|9379.1|9388.9|9378.9|2
1638430770000|2021-12-02 07:39:30|9389.9|9379.9|9392.6|9382.6|9393.8|9383.8|9389.9|9379.9|5
1638430780000|2021-12-02 07:39:40|9392.4|9382.4|9392.9|9382.9|9393.6|9383.6|9391.6|9381.6|10
1638430790000|2021-12-02 07:39:50|9393.1|9383.1|9393.8|9383.8|9393.8|9383.8|9392.4|9382.4|9
1638430800000|2021-12-02 07:40:00|9393.5|9383.5|9391.5|9381.5|9393.5|9383.5|9390.1|9380.1|13
1638430810000|2021-12-02 07:40:10|9390.5|9380.5|9393.3|9383.3|9393.3|9383.3|9390.1|9380.1|7
1638430820000|2021-12-02 07:40:20|9393.6|9383.6|9395|9385|9395|9385|9392|9382|14
1638430830000|2021-12-02 07:40:30|9395.4|9385.4|9395.5|9385.5|9395.8|9385.8|9394.5|9384.5|7
1638430840000|2021-12-02 07:40:40|9395.3|9385.3|9395.3|9385.3|9395.5|9385.5|9394.9|9384.9|5
1638430850000|2021-12-02 07:40:50|9395|9385|9395.3|9385.3|9395.8|9385.8|9394.8|9384.8|11
1638430860000|2021-12-02 07:41:00|9395.5|9385.5|9395.5|9385.5|9395.8|9385.8|9395.3|9385.3|7
1638430870000|2021-12-02 07:41:10|9395.3|9385.3|9395.6|9385.6|9396|9386|9395.3|9385.3|7
1638430880000|2021-12-02 07:41:20|9395.5|9385.5|9393.8|9383.8|9395.6|9385.6|9393.5|9383.5|13
1638430890000|2021-12-02 07:41:30|9393.5|9383.5|9395.1|9385.1|9395.1|9385.1|9393.5|9383.5|5
1638430900000|2021-12-02 07:41:40|9394.8|9384.8|9395.3|9385.3|9395.4|9385.4|9394.8|9384.8|10
1638430910000|2021-12-02 07:41:50|9395|9385|9395.5|9385.5|9395.5|9385.5|9394.8|9384.8|5
1638430920000|2021-12-02 07:42:00|9395.1|9385.1|9395.5|9385.5|9395.5|9385.5|9394.9|9384.9|7
1638430930000|2021-12-02 07:42:10|9395.1|9385.1|9395.5|9385.5|9395.6|9385.6|9394.6|9384.6|12
1638430940000|2021-12-02 07:42:20|9395.6|9385.6|9395.4|9385.4|9395.6|9385.6|9395.4|9385.4|2
1638430950000|2021-12-02 07:42:30|9395.1|9385.1|9394.6|9384.6|9395.1|9385.1|9394.1|9384.1|7
1638430960000|2021-12-02 07:42:40|9395|9385|9395.5|9385.5|9395.6|9385.6|9394.4|9384.4|8
1638430970000|2021-12-02 07:42:50|9395.6|9385.6|9395.5|9385.5|9395.8|9385.8|9395.5|9385.5|5
1638430980000|2021-12-02 07:43:00|9395.8|9385.8|9396.9|9386.9|9396.9|9386.9|9395.8|9385.8|4
1638430990000|2021-12-02 07:43:10|9398.3|9388.3|9398.5|9388.5|9398.5|9388.5|9397.5|9387.5|7
1638431000000|2021-12-02 07:43:20|9398.3|9388.3|9397|9387|9398.5|9388.5|9397|9387|11
1638431010000|2021-12-02 07:43:30|9396.8|9386.8|9397|9387|9397|9387|9396.5|9386.5|7
1638431020000|2021-12-02 07:43:40|9396.5|9386.5|9395.1|9385.1|9397|9387|9395|9385|9
1638431030000|2021-12-02 07:43:50|9395.6|9385.6|9397.1|9387.1|9397.1|9387.1|9395.4|9385.4|8
1638431040000|2021-12-02 07:44:00|9397|9387|9395.3|9385.3|9397|9387|9394.8|9384.8|12
1638431050000|2021-12-02 07:44:10|9395|9385|9395|9385|9395|9385|9394.8|9384.8|3
1638431060000|2021-12-02 07:44:20|9395.3|9385.3|9396.1|9386.1|9396.1|9386.1|9395.3|9385.3|3
1638431070000|2021-12-02 07:44:30|9396.4|9386.4|9396.9|9386.9|9396.9|9386.9|9396.3|9386.3|5
1638431080000|2021-12-02 07:44:40|9397.1|9387.1|9396.8|9386.8|9397.3|9387.3|9396.5|9386.5|10
1638431090000|2021-12-02 07:44:50|9396.5|9386.5|9396.9|9386.9|9397.3|9387.3|9396|9386|10
1638431100000|2021-12-02 07:45:00|9397|9387|9397.3|9387.3|9397.3|9387.3|9396.5|9386.5|12
1638431110000|2021-12-02 07:45:10|9397|9387|9397.4|9387.4|9397.4|9387.4|9396.6|9386.6|5
1638431120000|2021-12-02 07:45:20|9397.1|9387.1|9397.4|9387.4|9397.4|9387.4|9396.5|9386.5|9
1638431130000|2021-12-02 07:45:30|9397.5|9387.5|9397.6|9387.6|9397.6|9387.6|9397.3|9387.3|3
1638431140000|2021-12-02 07:45:40|9397.9|9387.9|9397.3|9387.3|9397.9|9387.9|9397.3|9387.3|5
1638431150000|2021-12-02 07:45:50|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|9396.5|9386.5|5
1638431160000|2021-12-02 07:46:00|9397|9387|9399.9|9389.9|9399.9|9389.9|9396.8|9386.8|6
1638431170000|2021-12-02 07:46:10|9400.1|9390.1|9399.9|9389.9|9400.1|9390.1|9399.9|9389.9|2
1638431180000|2021-12-02 07:46:20|9400.1|9390.1|9400.1|9390.1|9400.6|9390.6|9399.5|9389.5|12
1638431190000|2021-12-02 07:46:30|9400.5|9390.5|9399.5|9389.5|9400.6|9390.6|9399.5|9389.5|9
1638431200000|2021-12-02 07:46:40|9399.3|9389.3|9397.6|9387.6|9399.3|9389.3|9397.6|9387.6|7
1638431210000|2021-12-02 07:46:50|9398|9388|9396.8|9386.8|9398|9388|9396.8|9386.8|6
1638431220000|2021-12-02 07:47:00|9397|9387|9396.5|9386.5|9397.3|9387.3|9396.4|9386.4|6
1638431230000|2021-12-02 07:47:10|9396.8|9386.8|9398.8|9388.8|9398.8|9388.8|9396.8|9386.8|6
1638431240000|2021-12-02 07:47:20|9399|9389|9398.4|9388.4|9399.5|9389.5|9395.6|9385.6|14
1638431250000|2021-12-02 07:47:30|9398.6|9388.6|9397.3|9387.3|9398.6|9388.6|9397.3|9387.3|5
1638431260000|2021-12-02 07:47:40|9397.5|9387.5|9398.6|9388.6|9399|9389|9397.3|9387.3|10
1638431270000|2021-12-02 07:47:50|9399|9389|9397.8|9387.8|9399.3|9389.3|9397.8|9387.8|10
1638431280000|2021-12-02 07:48:00|9398.3|9388.3|9398.3|9388.3|9399.3|9389.3|9398.3|9388.3|14
1638431290000|2021-12-02 07:48:10|9398.4|9388.4|9398.9|9388.9|9398.9|9388.9|9398.3|9388.3|8
1638431300000|2021-12-02 07:48:20|9398.5|9388.5|9398.6|9388.6|9398.6|9388.6|9398.4|9388.4|9
1638431310000|2021-12-02 07:48:30|9399|9389|9397.9|9387.9|9399.3|9389.3|9397.5|9387.5|12
1638431320000|2021-12-02 07:48:40|9397.4|9387.4|9396.3|9386.3|9397.4|9387.4|9395.6|9385.6|5
1638431330000|2021-12-02 07:48:50|9396.5|9386.5|9396.3|9386.3|9397.3|9387.3|9396.3|9386.3|8
1638431340000|2021-12-02 07:49:00|9395.6|9385.6|9396.3|9386.3|9396.3|9386.3|9395.6|9385.6|4
1638431350000|2021-12-02 07:49:10|9395.5|9385.5|9396.9|9386.9|9396.9|9386.9|9395.5|9385.5|3
1638431360000|2021-12-02 07:49:20|9396.4|9386.4|9396.9|9386.9|9396.9|9386.9|9396.4|9386.4|8
1638431370000|2021-12-02 07:49:30|9397.3|9387.3|9397.9|9387.9|9397.9|9387.9|9396.9|9386.9|8
1638431380000|2021-12-02 07:49:40|9398.5|9388.5|9398.8|9388.8|9399.1|9389.1|9398.5|9388.5|4
1638431390000|2021-12-02 07:49:50|9399|9389|9399.4|9389.4|9399.4|9389.4|9399|9389|5
1638431400000|2021-12-02 07:50:00|9399.9|9389.9|9400.5|9390.5|9400.9|9390.9|9399.1|9389.1|17
1638431410000|2021-12-02 07:50:10|9400|9390|9399|9389|9400|9390|9399|9389|2
1638431420000|2021-12-02 07:50:20|9399.3|9389.3|9399.9|9389.9|9399.9|9389.9|9399.3|9389.3|4
1638431430000|2021-12-02 07:50:30|9399.5|9389.5|9399.6|9389.6|9399.6|9389.6|9398.4|9388.4|9
1638431440000|2021-12-02 07:50:40|9399.9|9389.9|9401.9|9391.9|9401.9|9391.9|9399.9|9389.9|6
1638431450000|2021-12-02 07:50:50|9402|9392|9400.1|9390.1|9402.6|9392.6|9399.5|9389.5|8
1638431460000|2021-12-02 07:51:00|9399.8|9389.8|9398.1|9388.1|9399.8|9389.8|9397.6|9387.6|11
1638431470000|2021-12-02 07:51:10|9398.5|9388.5|9398.8|9388.8|9398.8|9388.8|9398.1|9388.1|4
1638431480000|2021-12-02 07:51:20|9399.4|9389.4|9399.3|9389.3|9399.4|9389.4|9399.3|9389.3|2
1638431490000|2021-12-02 07:51:30|9399.5|9389.5|9400.1|9390.1|9400.6|9390.6|9399.5|9389.5|4
1638431500000|2021-12-02 07:51:40|9399.9|9389.9|9400.5|9390.5|9400.5|9390.5|9399.9|9389.9|3
1638431510000|2021-12-02 07:51:50|9400.9|9390.9|9402.6|9392.6|9402.6|9392.6|9400.9|9390.9|3
1638431520000|2021-12-02 07:52:00|9402.4|9392.4|9400.3|9390.3|9402.6|9392.6|9400.3|9390.3|8
1638431530000|2021-12-02 07:52:10|9400|9390|9399.9|9389.9|9400.6|9390.6|9399.9|9389.9|8
1638431540000|2021-12-02 07:52:20|9400.1|9390.1|9400.6|9390.6|9400.9|9390.9|9400.1|9390.1|3
1638431550000|2021-12-02 07:52:30|9401|9391|9400.8|9390.8|9401|9391|9400.1|9390.1|7
1638431560000|2021-12-02 07:52:40|9400.4|9390.4|9402|9392|9402|9392|9400.1|9390.1|4
1638431570000|2021-12-02 07:52:50|9401.8|9391.8|9401|9391|9401.8|9391.8|9400.6|9390.6|10
1638431580000|2021-12-02 07:53:00|9401.5|9391.5|9400.9|9390.9|9401.9|9391.9|9400.6|9390.6|14
1638431590000|2021-12-02 07:53:10|9400.6|9390.6|9397.9|9387.9|9401.3|9391.3|9397.9|9387.9|15
1638431600000|2021-12-02 07:53:20|9397.5|9387.5|9396.8|9386.8|9397.6|9387.6|9396.8|9386.8|6
1638431610000|2021-12-02 07:53:30|9397|9387|9398.3|9388.3|9398.9|9388.9|9396.9|9386.9|11
1638431620000|2021-12-02 07:53:40|9398|9388|9397.9|9387.9|9398|9388|9397.3|9387.3|8
1638431630000|2021-12-02 07:53:50|9398.1|9388.1|9398.4|9388.4|9398.5|9388.5|9396.9|9386.9|8
1638431640000|2021-12-02 07:54:00|9398.8|9388.8|9396.9|9386.9|9398.8|9388.8|9396.9|9386.9|9
1638431650000|2021-12-02 07:54:10|9397.1|9387.1|9396.6|9386.6|9397.8|9387.8|9396.4|9386.4|10
1638431660000|2021-12-02 07:54:20|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|9396.1|9386.1|4
1638431670000|2021-12-02 07:54:30|9396.6|9386.6|9396.9|9386.9|9398.1|9388.1|9396.4|9386.4|8
1638431680000|2021-12-02 07:54:40|9397.1|9387.1|9398.9|9388.9|9398.9|9388.9|9397.1|9387.1|5
1638431690000|2021-12-02 07:54:50|9398.3|9388.3|9397.6|9387.6|9398.5|9388.5|9396.9|9386.9|9
1638431700000|2021-12-02 07:55:00|9397.1|9387.1|9396.5|9386.5|9397.9|9387.9|9396.3|9386.3|14
1638431720000|2021-12-02 07:55:20|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|1
1638431730000|2021-12-02 07:55:30|9396|9386|9395.5|9385.5|9396.3|9386.3|9395.3|9385.3|8
1638431740000|2021-12-02 07:55:40|9395.3|9385.3|9395|9385|9395.3|9385.3|9395|9385|2
1638431750000|2021-12-02 07:55:50|9395.3|9385.3|9395|9385|9395.3|9385.3|9395|9385|2
1638431760000|2021-12-02 07:56:00|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|9394.5|9384.5|3
1638431770000|2021-12-02 07:56:10|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|1
1638431780000|2021-12-02 07:56:20|9394.3|9384.3|9394.8|9384.8|9394.8|9384.8|9394.3|9384.3|5
1638431790000|2021-12-02 07:56:30|9394.5|9384.5|9395|9385|9395.5|9385.5|9394.5|9384.5|4
1638431800000|2021-12-02 07:56:40|9395.5|9385.5|9395|9385|9395.5|9385.5|9395|9385|2
1638431810000|2021-12-02 07:56:50|9394.8|9384.8|9394.8|9384.8|9395|9385|9394.8|9384.8|3
1638431820000|2021-12-02 07:57:00|9392.5|9382.5|9389.5|9379.5|9392.5|9382.5|9388.5|9378.5|8
1638431830000|2021-12-02 07:57:10|9389.8|9379.8|9396|9386|9396.5|9386.5|9389.8|9379.8|8
1638431840000|2021-12-02 07:57:20|9397|9387|9397|9387|9397|9387|9397|9387|1
1638431850000|2021-12-02 07:57:30|9397.3|9387.3|9400.3|9390.3|9400.3|9390.3|9397.3|9387.3|7
1638431860000|2021-12-02 07:57:40|9400|9390|9401.3|9391.3|9402|9392|9400|9390|6
1638431870000|2021-12-02 07:57:50|9401.8|9391.8|9402.8|9392.8|9402.8|9392.8|9400.8|9390.8|6
1638431880000|2021-12-02 07:58:00|9402.5|9392.5|9399.5|9389.5|9403.3|9393.3|9399.5|9389.5|9
1638431890000|2021-12-02 07:58:10|9399.8|9389.8|9400.3|9390.3|9400.3|9390.3|9399.3|9389.3|12
1638431900000|2021-12-02 07:58:20|9399.5|9389.5|9399.8|9389.8|9400|9390|9398.8|9388.8|8
1638431910000|2021-12-02 07:58:30|9399.5|9389.5|9399.5|9389.5|9401|9391|9399.5|9389.5|7
1638431920000|2021-12-02 07:58:40|9399.8|9389.8|9399|9389|9400.3|9390.3|9398.8|9388.8|14
1638431930000|2021-12-02 07:58:50|9399.3|9389.3|9398.8|9388.8|9399.5|9389.5|9398|9388|8
1638431940000|2021-12-02 07:59:00|9399|9389|9398.3|9388.3|9399.3|9389.3|9397.8|9387.8|7
1638431950000|2021-12-02 07:59:10|9397.8|9387.8|9397|9387|9398|9388|9397|9387|3
1638431960000|2021-12-02 07:59:20|9397.3|9387.3|9397|9387|9397.8|9387.8|9396.8|9386.8|7
1638431970000|2021-12-02 07:59:30|9396.8|9386.8|9396.8|9386.8|9397.3|9387.3|9396.8|9386.8|8
1638431980000|2021-12-02 07:59:40|9397|9387|9396.5|9386.5|9397|9387|9396|9386|7
1638431990000|2021-12-02 07:59:50|9396.3|9386.3|9404.5|9394.5|9404.5|9394.5|9395.8|9385.8|16
1638432000000|2021-12-02 08:00:00|9404.3|9394.3|9400.3|9390.3|9404.3|9394.3|9400.3|9390.3|21
1638432010000|2021-12-02 08:00:10|9400|9390|9399.3|9389.3|9402.8|9392.8|9399.3|9389.3|12
1638432020000|2021-12-02 08:00:20|9399|9389|9396.3|9386.3|9399|9389|9396|9386|12
1638432030000|2021-12-02 08:00:30|9396.5|9386.5|9389.5|9379.5|9396.5|9386.5|9389.5|9379.5|6
1638432040000|2021-12-02 08:00:40|9389.8|9379.8|9388.8|9378.8|9389.8|9379.8|9386.3|9376.3|12
1638432050000|2021-12-02 08:00:50|9388.5|9378.5|9390.5|9380.5|9390.5|9380.5|9388|9378|8
1638432060000|2021-12-02 08:01:00|9390.8|9380.8|9391|9381|9391|9381|9390.8|9380.8|2
1638432070000|2021-12-02 08:01:10|9391.3|9381.3|9398|9388|9398|9388|9391.3|9381.3|10
1638432080000|2021-12-02 08:01:20|9397.8|9387.8|9402|9392|9402|9392|9397|9387|16
1638432090000|2021-12-02 08:01:30|9402.3|9392.3|9407|9397|9407|9397|9402.3|9392.3|14
1638432100000|2021-12-02 08:01:40|9407.5|9397.5|9415|9405|9416.5|9406.5|9407.5|9397.5|13
1638432110000|2021-12-02 08:01:50|9415.3|9405.3|9418.3|9408.3|9418.3|9408.3|9415.3|9405.3|13
1638432120000|2021-12-02 08:02:00|9420.5|9410.5|9428.3|9418.3|9429|9419|9420.5|9410.5|15
1638432130000|2021-12-02 08:02:10|9428|9418|9426.8|9416.8|9429.3|9419.3|9423.5|9413.5|17
1638432140000|2021-12-02 08:02:20|9428.5|9418.5|9429|9419|9429.5|9419.5|9428.5|9418.5|8
1638432150000|2021-12-02 08:02:30|9427.5|9417.5|9422.3|9412.3|9427.5|9417.5|9422|9412|18
1638432160000|2021-12-02 08:02:40|9422.5|9412.5|9423|9413|9424.5|9414.5|9422.3|9412.3|11
1638432170000|2021-12-02 08:02:50|9422.8|9412.8|9418.3|9408.3|9422.8|9412.8|9418.3|9408.3|11
1638432180000|2021-12-02 08:03:00|9417.8|9407.8|9419.3|9409.3|9419.3|9409.3|9417.8|9407.8|14
1638432190000|2021-12-02 08:03:10|9419.5|9409.5|9420.3|9410.3|9420.3|9410.3|9419.5|9409.5|3
1638432200000|2021-12-02 08:03:20|9418.3|9408.3|9419.3|9409.3|9419.3|9409.3|9418.3|9408.3|2
1638432210000|2021-12-02 08:03:30|9419|9409|9418|9408|9419.3|9409.3|9417.5|9407.5|14
1638432220000|2021-12-02 08:03:40|9418.3|9408.3|9418.5|9408.5|9419|9409|9417.5|9407.5|8
1638432230000|2021-12-02 08:03:50|9418|9408|9416.8|9406.8|9419.5|9409.5|9416.8|9406.8|11
1638432240000|2021-12-02 08:04:00|9416.5|9406.5|9414.5|9404.5|9416.5|9406.5|9414.5|9404.5|12
1638432250000|2021-12-02 08:04:10|9414.8|9404.8|9414.3|9404.3|9414.8|9404.8|9413.8|9403.8|9
1638432260000|2021-12-02 08:04:20|9414|9404|9411.5|9401.5|9414|9404|9411.5|9401.5|6
1638432270000|2021-12-02 08:04:30|9411.8|9401.8|9411.5|9401.5|9411.8|9401.8|9411.5|9401.5|4
1638432280000|2021-12-02 08:04:40|9411.8|9401.8|9411|9401|9411.8|9401.8|9410.8|9400.8|6
1638432290000|2021-12-02 08:04:50|9410|9400|9408|9398|9410|9400|9407.8|9397.8|9
1638432300000|2021-12-02 08:05:00|9408.3|9398.3|9401.6|9391.6|9409.5|9399.5|9401.6|9391.6|11
1638432310000|2021-12-02 08:05:10|9401.4|9391.4|9400.8|9390.8|9402.8|9392.8|9400.5|9390.5|11
1638432320000|2021-12-02 08:05:20|9402|9392|9401.5|9391.5|9402|9392|9401.3|9391.3|5
1638432330000|2021-12-02 08:05:30|9401.8|9391.8|9402.3|9392.3|9402.3|9392.3|9401.8|9391.8|3
1638432340000|2021-12-02 08:05:40|9403.3|9393.3|9403.3|9393.3|9403.8|9393.8|9403.3|9393.3|3
1638432350000|2021-12-02 08:05:50|9402.8|9392.8|9402.8|9392.8|9403.3|9393.3|9400.3|9390.3|16
1638432360000|2021-12-02 08:06:00|9403|9393|9401.5|9391.5|9403.5|9393.5|9401.5|9391.5|13
1638432370000|2021-12-02 08:06:10|9401.3|9391.3|9402.5|9392.5|9402.8|9392.8|9401.3|9391.3|14
1638432380000|2021-12-02 08:06:20|9402.8|9392.8|9403|9393|9403.8|9393.8|9402.8|9392.8|5
1638432390000|2021-12-02 08:06:30|9402.8|9392.8|9401.3|9391.3|9402.8|9392.8|9400.8|9390.8|9
1638432400000|2021-12-02 08:06:40|9401.5|9391.5|9402.8|9392.8|9402.8|9392.8|9401|9391|6
1638432410000|2021-12-02 08:06:50|9403.8|9393.8|9401.5|9391.5|9403.8|9393.8|9401.5|9391.5|9
1638432420000|2021-12-02 08:07:00|9401.3|9391.3|9401.8|9391.8|9401.8|9391.8|9401.3|9391.3|7
1638432430000|2021-12-02 08:07:10|9402.8|9392.8|9403.8|9393.8|9404|9394|9402.8|9392.8|10
1638432440000|2021-12-02 08:07:20|9404|9394|9405.3|9395.3|9406|9396|9404|9394|16
1638432450000|2021-12-02 08:07:30|9405.5|9395.5|9405|9395|9406|9396|9405|9395|4
1638432460000|2021-12-02 08:07:40|9405.3|9395.3|9405|9395|9405.5|9395.5|9404|9394|12
1638432480000|2021-12-02 08:08:00|9404.5|9394.5|9404|9394|9404.8|9394.8|9404|9394|9
1638432490000|2021-12-02 08:08:10|9403.5|9393.5|9403|9393|9403.8|9393.8|9403|9393|7
1638432500000|2021-12-02 08:08:20|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.5|9392.5|3
1638432510000|2021-12-02 08:08:30|9403|9393|9402.3|9392.3|9403|9393|9402.3|9392.3|4
1638432520000|2021-12-02 08:08:40|9402|9392|9400.8|9390.8|9402|9392|9400.8|9390.8|5
1638432530000|2021-12-02 08:08:50|9400.3|9390.3|9402.3|9392.3|9402.5|9392.5|9400.3|9390.3|9
1638432540000|2021-12-02 08:09:00|9402|9392|9401.5|9391.5|9402|9392|9401.5|9391.5|5
1638432550000|2021-12-02 08:09:10|9401.3|9391.3|9401.5|9391.5|9401.5|9391.5|9401.3|9391.3|2
1638432560000|2021-12-02 08:09:20|9401.3|9391.3|9399.5|9389.5|9401.5|9391.5|9399.5|9389.5|6
1638432570000|2021-12-02 08:09:30|9398.5|9388.5|9400.5|9390.5|9401|9391|9397.8|9387.8|10
1638432580000|2021-12-02 08:09:40|9400.3|9390.3|9401.3|9391.3|9403.5|9393.5|9400|9390|13
1638432590000|2021-12-02 08:09:50|9401|9391|9404.3|9394.3|9404.5|9394.5|9401|9391|11
1638432600000|2021-12-02 08:10:00|9404.5|9394.5|9405.3|9395.3|9405.3|9395.3|9403.3|9393.3|17
1638432610000|2021-12-02 08:10:10|9405.5|9395.5|9403.8|9393.8|9406.3|9396.3|9403.8|9393.8|12
1638432620000|2021-12-02 08:10:20|9403.3|9393.3|9401|9391|9403.5|9393.5|9401|9391|8
1638432630000|2021-12-02 08:10:30|9400.8|9390.8|9398.8|9388.8|9400.8|9390.8|9398.8|9388.8|9
1638432640000|2021-12-02 08:10:40|9398.5|9388.5|9400.8|9390.8|9401.3|9391.3|9398.5|9388.5|9
1638432650000|2021-12-02 08:10:50|9400.3|9390.3|9400.8|9390.8|9400.8|9390.8|9400.3|9390.3|5
1638432660000|2021-12-02 08:11:00|9400.5|9390.5|9400.5|9390.5|9400.8|9390.8|9400.5|9390.5|3
1638432670000|2021-12-02 08:11:10|9402|9392|9403|9393|9403.8|9393.8|9402|9392|12
1638432680000|2021-12-02 08:11:20|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.5|9392.5|5
1638432690000|2021-12-02 08:11:30|9402.5|9392.5|9404.3|9394.3|9405.3|9395.3|9402.5|9392.5|7
1638432700000|2021-12-02 08:11:40|9404.5|9394.5|9405.5|9395.5|9406|9396|9404.5|9394.5|6
1638432710000|2021-12-02 08:11:50|9405.3|9395.3|9405.8|9395.8|9405.8|9395.8|9405|9395|8
1638432720000|2021-12-02 08:12:00|9408|9398|9408.5|9398.5|9409|9399|9408|9398|11
1638432730000|2021-12-02 08:12:10|9408.3|9398.3|9406.5|9396.5|9408.3|9398.3|9406.5|9396.5|7
1638432740000|2021-12-02 08:12:20|9406.8|9396.8|9406|9396|9406.8|9396.8|9406|9396|3
1638432750000|2021-12-02 08:12:30|9405.8|9395.8|9403.8|9393.8|9405.8|9395.8|9403.8|9393.8|5
1638432760000|2021-12-02 08:12:40|9404|9394|9400.8|9390.8|9404|9394|9400|9390|9
1638432770000|2021-12-02 08:12:50|9399.8|9389.8|9398.3|9388.3|9399.8|9389.8|9398.3|9388.3|7
1638432780000|2021-12-02 08:13:00|9398|9388|9402|9392|9402|9392|9398|9388|13
1638432790000|2021-12-02 08:13:10|9401.8|9391.8|9402.3|9392.3|9402.3|9392.3|9401.3|9391.3|6
1638432800000|2021-12-02 08:13:20|9402.8|9392.8|9402.8|9392.8|9403.5|9393.5|9402.5|9392.5|7
1638432810000|2021-12-02 08:13:30|9402.5|9392.5|9403|9393|9403|9393|9402.5|9392.5|3
1638432820000|2021-12-02 08:13:40|9402.8|9392.8|9403|9393|9403|9393|9402.8|9392.8|4
1638432830000|2021-12-02 08:13:50|9403.3|9393.3|9402.8|9392.8|9404.3|9394.3|9402.8|9392.8|6
1638432840000|2021-12-02 08:14:00|9403|9393|9404.3|9394.3|9404.5|9394.5|9403|9393|6
1638432850000|2021-12-02 08:14:10|9403.8|9393.8|9403.3|9393.3|9404.5|9394.5|9403.3|9393.3|9
1638432860000|2021-12-02 08:14:20|9403.5|9393.5|9403.8|9393.8|9404|9394|9403.5|9393.5|3
1638432870000|2021-12-02 08:14:30|9403.5|9393.5|9403.8|9393.8|9403.8|9393.8|9402|9392|5
1638432880000|2021-12-02 08:14:40|9403.3|9393.3|9405|9395|9405.3|9395.3|9403.3|9393.3|10
1638432890000|2021-12-02 08:14:50|9405.5|9395.5|9403|9393|9405.5|9395.5|9402.5|9392.5|9
1638432900000|2021-12-02 08:15:00|9402.8|9392.8|9402.5|9392.5|9403.5|9393.5|9402.3|9392.3|10
1638432910000|2021-12-02 08:15:10|9403|9393|9403.8|9393.8|9405|9395|9403|9393|11
1638432920000|2021-12-02 08:15:20|9404|9394|9404.8|9394.8|9404.8|9394.8|9403.8|9393.8|5
1638432930000|2021-12-02 08:15:30|9405.5|9395.5|9406.3|9396.3|9406.3|9396.3|9404|9394|12
1638432940000|2021-12-02 08:15:40|9406|9396|9406.8|9396.8|9406.8|9396.8|9406|9396|4
1638432950000|2021-12-02 08:15:50|9407|9397|9406.8|9396.8|9407.5|9397.5|9406.5|9396.5|7
1638432960000|2021-12-02 08:16:00|9407|9397|9408.3|9398.3|9408.3|9398.3|9406.8|9396.8|10
1638432970000|2021-12-02 08:16:10|9408.5|9398.5|9410|9400|9410.3|9400.3|9408.5|9398.5|7
1638432980000|2021-12-02 08:16:20|9410.5|9400.5|9411|9401|9411|9401|9409.5|9399.5|8
1638432990000|2021-12-02 08:16:30|9411.3|9401.3|9413|9403|9413|9403|9411.3|9401.3|4
1638433000000|2021-12-02 08:16:40|9414|9404|9413.8|9403.8|9415.8|9405.8|9413.8|9403.8|12
1638433010000|2021-12-02 08:16:50|9413.5|9403.5|9413.8|9403.8|9414.5|9404.5|9413.5|9403.5|7
1638433020000|2021-12-02 08:17:00|9413.5|9403.5|9411.5|9401.5|9413.5|9403.5|9409.8|9399.8|9
1638433030000|2021-12-02 08:17:10|9411|9401|9410.3|9400.3|9411|9401|9409.8|9399.8|6
1638433040000|2021-12-02 08:17:20|9410|9400|9410|9400|9410|9400|9409.3|9399.3|10
1638433050000|2021-12-02 08:17:30|9409.8|9399.8|9410.3|9400.3|9411.3|9401.3|9409.8|9399.8|9
1638433060000|2021-12-02 08:17:40|9410.8|9400.8|9411.8|9401.8|9411.8|9401.8|9410.5|9400.5|7
1638433070000|2021-12-02 08:17:50|9411.5|9401.5|9410.4|9400.4|9411.5|9401.5|9409.8|9399.8|5
1638433080000|2021-12-02 08:18:00|9410.3|9400.3|9409.3|9399.3|9410.6|9400.6|9409|9399|9
1638433090000|2021-12-02 08:18:10|9408.5|9398.5|9406.3|9396.3|9408.5|9398.5|9406.3|9396.3|10
1638433100000|2021-12-02 08:18:20|9406|9396|9405.3|9395.3|9406|9396|9404.5|9394.5|11
1638433110000|2021-12-02 08:18:30|9406.3|9396.3|9408.5|9398.5|9408.5|9398.5|9405.5|9395.5|7
1638433120000|2021-12-02 08:18:40|9407.3|9397.3|9407.3|9397.3|9408.5|9398.5|9407.3|9397.3|7
1638433130000|2021-12-02 08:18:50|9407|9397|9406.5|9396.5|9407|9397|9406.5|9396.5|2
1638433140000|2021-12-02 08:19:00|9405.5|9395.5|9411.5|9401.5|9411.5|9401.5|9405.5|9395.5|16
1638433150000|2021-12-02 08:19:10|9411.3|9401.3|9410.8|9400.8|9411.3|9401.3|9409.5|9399.5|11
1638433160000|2021-12-02 08:19:20|9410.5|9400.5|9410.5|9400.5|9410.8|9400.8|9410.3|9400.3|7
1638433170000|2021-12-02 08:19:30|9410.3|9400.3|9410.3|9400.3|9410.5|9400.5|9410.3|9400.3|7
1638433180000|2021-12-02 08:19:40|9410.5|9400.5|9412|9402|9412.3|9402.3|9410.5|9400.5|8
1638433190000|2021-12-02 08:19:50|9412.3|9402.3|9416|9406|9416|9406|9412|9402|10
1638433200000|2021-12-02 08:20:00|9416.3|9406.3|9417|9407|9418|9408|9416.3|9406.3|11
1638433210000|2021-12-02 08:20:10|9417.5|9407.5|9421|9411|9421|9411|9417.5|9407.5|5
1638433220000|2021-12-02 08:20:20|9420.5|9410.5|9422.5|9412.5|9422.5|9412.5|9420.3|9410.3|7
1638433230000|2021-12-02 08:20:30|9422.3|9412.3|9425.8|9415.8|9426.5|9416.5|9421.8|9411.8|8
1638433240000|2021-12-02 08:20:40|9426|9416|9425.8|9415.8|9426.5|9416.5|9424.8|9414.8|8
1638433250000|2021-12-02 08:20:50|9425.5|9415.5|9425.3|9415.3|9425.8|9415.8|9425|9415|6
1638433260000|2021-12-02 08:21:00|9425.8|9415.8|9427.8|9417.8|9428|9418|9425.8|9415.8|12
1638433270000|2021-12-02 08:21:10|9428|9418|9427.8|9417.8|9428|9418|9427.8|9417.8|2
1638433280000|2021-12-02 08:21:20|9428|9418|9428.5|9418.5|9429.8|9419.8|9428|9418|5
1638433290000|2021-12-02 08:21:30|9428.8|9418.8|9428.3|9418.3|9429.3|9419.3|9428|9418|11
1638433300000|2021-12-02 08:21:40|9428|9418|9427.8|9417.8|9428.3|9418.3|9427.8|9417.8|4
1638433310000|2021-12-02 08:21:50|9428|9418|9427.8|9417.8|9428|9418|9427.3|9417.3|5
1638433320000|2021-12-02 08:22:00|9428|9418|9428.8|9418.8|9428.8|9418.8|9428|9418|3
1638433330000|2021-12-02 08:22:10|9429.3|9419.3|9429|9419|9429.5|9419.5|9429|9419|7
1638433340000|2021-12-02 08:22:20|9428.5|9418.5|9428|9418|9429|9419|9428|9418|4
1638433350000|2021-12-02 08:22:30|9427.5|9417.5|9430.8|9420.8|9432.5|9422.5|9427.5|9417.5|9
1638433360000|2021-12-02 08:22:40|9430.5|9420.5|9437|9427|9437.5|9427.5|9429.8|9419.8|16
1638433370000|2021-12-02 08:22:50|9437.3|9427.3|9438|9428|9438.3|9428.3|9437.3|9427.3|7
1638433380000|2021-12-02 08:23:00|9439.3|9429.3|9437.8|9427.8|9439.3|9429.3|9437.8|9427.8|3
1638433390000|2021-12-02 08:23:10|9438|9428|9440.5|9430.5|9440.5|9430.5|9437.8|9427.8|7
1638433400000|2021-12-02 08:23:20|9440.3|9430.3|9451.9|9441.9|9451.9|9441.9|9439.5|9429.5|17
1638433410000|2021-12-02 08:23:30|9451.5|9441.5|9458.8|9448.8|9459.8|9449.8|9451.5|9441.5|20
1638433420000|2021-12-02 08:23:40|9457.8|9447.8|9461.3|9451.3|9461.5|9451.5|9457.8|9447.8|15
1638433430000|2021-12-02 08:23:50|9461.5|9451.5|9451|9441|9461.5|9451.5|9449.8|9439.8|14
1638433440000|2021-12-02 08:24:00|9451.3|9441.3|9451|9441|9451.8|9441.8|9450|9440|12
1638433450000|2021-12-02 08:24:10|9451.5|9441.5|9450|9440|9452|9442|9450|9440|7
1638433460000|2021-12-02 08:24:20|9449.5|9439.5|9450|9440|9450|9440|9449.5|9439.5|2
1638433470000|2021-12-02 08:24:30|9450.3|9440.3|9450|9440|9450.5|9440.5|9450|9440|3
1638433480000|2021-12-02 08:24:40|9450.5|9440.5|9455|9445|9455.3|9445.3|9450.5|9440.5|17
1638433490000|2021-12-02 08:24:50|9455.3|9445.3|9452|9442|9455.3|9445.3|9452|9442|7
1638433500000|2021-12-02 08:25:00|9452.3|9442.3|9450.5|9440.5|9452.3|9442.3|9450.3|9440.3|8
1638433510000|2021-12-02 08:25:10|9449.8|9439.8|9453|9443|9453.3|9443.3|9449.8|9439.8|9
1638433520000|2021-12-02 08:25:20|9453.5|9443.5|9452.5|9442.5|9453.5|9443.5|9452.5|9442.5|10
1638433530000|2021-12-02 08:25:30|9452.3|9442.3|9450.3|9440.3|9452.3|9442.3|9449.8|9439.8|8
1638433540000|2021-12-02 08:25:40|9450.8|9440.8|9447.3|9437.3|9450.8|9440.8|9446.8|9436.8|9
1638433550000|2021-12-02 08:25:50|9447|9437|9443|9433|9447|9437|9443|9433|13
1638433560000|2021-12-02 08:26:00|9442.5|9432.5|9443.5|9433.5|9443.8|9433.8|9440.3|9430.3|16
1638433570000|2021-12-02 08:26:10|9443|9433|9441.8|9431.8|9443|9433|9440.8|9430.8|11
1638433580000|2021-12-02 08:26:20|9441.5|9431.5|9440.8|9430.8|9441.5|9431.5|9440.8|9430.8|4
1638433590000|2021-12-02 08:26:30|9441.3|9431.3|9442.3|9432.3|9442.5|9432.5|9441.3|9431.3|8
1638433600000|2021-12-02 08:26:40|9442|9432|9439.8|9429.8|9442.3|9432.3|9439.8|9429.8|6
1638433610000|2021-12-02 08:26:50|9439.5|9429.5|9439.5|9429.5|9440.3|9430.3|9438.5|9428.5|17
1638433620000|2021-12-02 08:27:00|9439.8|9429.8|9439|9429|9439.8|9429.8|9436.5|9426.5|11
1638433630000|2021-12-02 08:27:10|9439.3|9429.3|9434.8|9424.8|9439.3|9429.3|9434.8|9424.8|14
1638433640000|2021-12-02 08:27:20|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9433.3|9423.3|5
1638433650000|2021-12-02 08:27:30|9434.8|9424.8|9438.3|9428.3|9439|9429|9434.8|9424.8|9
1638433660000|2021-12-02 08:27:40|9438|9428|9440.5|9430.5|9441.8|9431.8|9438|9428|21
1638433670000|2021-12-02 08:27:50|9440.8|9430.8|9440|9430|9441|9431|9439.5|9429.5|11
1638433680000|2021-12-02 08:28:00|9440.8|9430.8|9439.5|9429.5|9441.5|9431.5|9439.5|9429.5|12
1638433690000|2021-12-02 08:28:10|9439.8|9429.8|9439.5|9429.5|9440|9430|9439.5|9429.5|3
1638433700000|2021-12-02 08:28:20|9440.1|9430.1|9440.3|9430.3|9441|9431|9440|9430|8
1638433710000|2021-12-02 08:28:30|9441|9431|9442.5|9432.5|9442.5|9432.5|9440.8|9430.8|7
1638433720000|2021-12-02 08:28:40|9442.3|9432.3|9442.5|9432.5|9442.8|9432.8|9441.8|9431.8|9
1638433730000|2021-12-02 08:28:50|9442|9432|9445.8|9435.8|9447.5|9437.5|9441.3|9431.3|19
1638433740000|2021-12-02 08:29:00|9446|9436|9445.3|9435.3|9446.5|9436.5|9445|9435|13
1638433750000|2021-12-02 08:29:10|9445|9435|9443.8|9433.8|9445|9435|9442|9432|10
1638433760000|2021-12-02 08:29:20|9444|9434|9444.5|9434.5|9444.5|9434.5|9443.3|9433.3|9
1638433770000|2021-12-02 08:29:30|9444.8|9434.8|9441.8|9431.8|9445|9435|9441.8|9431.8|13
1638433780000|2021-12-02 08:29:40|9441.5|9431.5|9441.5|9431.5|9442.3|9432.3|9441.5|9431.5|14
1638433790000|2021-12-02 08:29:50|9441.8|9431.8|9441.5|9431.5|9442|9432|9441|9431|8
1638433800000|2021-12-02 08:30:00|9441|9431|9439.8|9429.8|9442|9432|9439.8|9429.8|12
1638433810000|2021-12-02 08:30:10|9439.5|9429.5|9439.8|9429.8|9439.8|9429.8|9439.5|9429.5|4
1638433820000|2021-12-02 08:30:20|9441.3|9431.3|9441.8|9431.8|9441.8|9431.8|9441|9431|4
1638433830000|2021-12-02 08:30:30|9442.3|9432.3|9440|9430|9443.8|9433.8|9440|9430|17
1638433840000|2021-12-02 08:30:40|9439.8|9429.8|9440.3|9430.3|9440.5|9430.5|9439.8|9429.8|11
1638433850000|2021-12-02 08:30:50|9440.5|9430.5|9441|9431|9441|9431|9440.3|9430.3|4
1638433860000|2021-12-02 08:31:00|9440.8|9430.8|9439.5|9429.5|9440.8|9430.8|9439.5|9429.5|11
1638433870000|2021-12-02 08:31:10|9438.8|9428.8|9443.5|9433.5|9443.5|9433.5|9438.8|9428.8|14
1638433880000|2021-12-02 08:31:20|9443|9433|9442.8|9432.8|9443.5|9433.5|9442.8|9432.8|10
1638433890000|2021-12-02 08:31:30|9442.3|9432.3|9438.8|9428.8|9442.3|9432.3|9438.8|9428.8|9
1638433900000|2021-12-02 08:31:40|9439|9429|9434.5|9424.5|9439.5|9429.5|9434.5|9424.5|9
1638433910000|2021-12-02 08:31:50|9434.3|9424.3|9433.5|9423.5|9436|9426|9433.5|9423.5|9
1638433920000|2021-12-02 08:32:00|9433.3|9423.3|9433|9423|9434.8|9424.8|9432.3|9422.3|16
1638433930000|2021-12-02 08:32:10|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|1
1638433940000|2021-12-02 08:32:20|9432.5|9422.5|9432|9422|9432.5|9422.5|9432|9422|3
1638433950000|2021-12-02 08:32:30|9431.8|9421.8|9431.3|9421.3|9432.8|9422.8|9431|9421|9
1638433960000|2021-12-02 08:32:40|9430.8|9420.8|9431|9421|9431|9421|9430.3|9420.3|5
1638433970000|2021-12-02 08:32:50|9430.3|9420.3|9433|9423|9433.5|9423.5|9430.3|9420.3|7
1638433980000|2021-12-02 08:33:00|9432.8|9422.8|9430.8|9420.8|9432.8|9422.8|9429|9419|11
1638433990000|2021-12-02 08:33:10|9431|9421|9429|9419|9431|9421|9429|9419|8
1638434000000|2021-12-02 08:33:20|9428.8|9418.8|9429.8|9419.8|9430|9420|9428.5|9418.5|9
1638434010000|2021-12-02 08:33:30|9429.3|9419.3|9426.8|9416.8|9429.3|9419.3|9426.8|9416.8|12
1638434020000|2021-12-02 08:33:40|9426.5|9416.5|9425|9415|9426.5|9416.5|9424.3|9414.3|8
1638434030000|2021-12-02 08:33:50|9425.3|9415.3|9424|9414|9425.3|9415.3|9423.8|9413.8|13
1638434040000|2021-12-02 08:34:00|9423.8|9413.8|9418.8|9408.8|9423.8|9413.8|9418.8|9408.8|13
1638434050000|2021-12-02 08:34:10|9419|9409|9418.3|9408.3|9419.3|9409.3|9418.3|9408.3|6
1638434060000|2021-12-02 08:34:20|9418.5|9408.5|9415.8|9405.8|9418.5|9408.5|9415.8|9405.8|7
1638434070000|2021-12-02 08:34:30|9416|9406|9415.8|9405.8|9417|9407|9415.3|9405.3|9
1638434090000|2021-12-02 08:34:50|9415.5|9405.5|9415.8|9405.8|9415.8|9405.8|9415.5|9405.5|2
1638434100000|2021-12-02 08:35:00|9416|9406|9419|9409|9419|9409|9416|9406|9
1638434110000|2021-12-02 08:35:10|9420|9410|9421|9411|9421|9411|9419.5|9409.5|8
1638434120000|2021-12-02 08:35:20|9422|9412|9418.3|9408.3|9422.3|9412.3|9418.3|9408.3|10
1638434130000|2021-12-02 08:35:30|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1638434140000|2021-12-02 08:35:40|9418.8|9408.8|9420.6|9410.6|9420.6|9410.6|9418.8|9408.8|3
1638434150000|2021-12-02 08:35:50|9420.5|9410.5|9421.3|9411.3|9421.3|9411.3|9420.4|9410.4|4
1638434160000|2021-12-02 08:36:00|9421.5|9411.5|9421.8|9411.8|9423.3|9413.3|9421.5|9411.5|11
1638434170000|2021-12-02 08:36:10|9422|9412|9421|9411|9422|9412|9420.8|9410.8|6
1638434180000|2021-12-02 08:36:20|9420.5|9410.5|9420|9410|9420.5|9410.5|9419.8|9409.8|4
1638434190000|2021-12-02 08:36:30|9419.8|9409.8|9421.3|9411.3|9421.3|9411.3|9419.8|9409.8|3
1638434200000|2021-12-02 08:36:40|9421|9411|9420.8|9410.8|9421|9411|9420.8|9410.8|2
1638434210000|2021-12-02 08:36:50|9421|9411|9420.8|9410.8|9421|9411|9420.5|9410.5|8
1638434220000|2021-12-02 08:37:00|9420.5|9410.5|9420.8|9410.8|9421|9411|9420.3|9410.3|6
1638434230000|2021-12-02 08:37:10|9421|9411|9422.3|9412.3|9422.3|9412.3|9421|9411|6
1638434240000|2021-12-02 08:37:20|9422.5|9412.5|9423.3|9413.3|9423.3|9413.3|9422.3|9412.3|8
1638434250000|2021-12-02 08:37:30|9423.5|9413.5|9421.5|9411.5|9423.5|9413.5|9421.5|9411.5|7
1638434260000|2021-12-02 08:37:40|9421.3|9411.3|9420|9410|9421.5|9411.5|9420|9410|4
1638434270000|2021-12-02 08:37:50|9419.8|9409.8|9421|9411|9421.3|9411.3|9419.8|9409.8|4
1638434280000|2021-12-02 08:38:00|9421.3|9411.3|9421|9411|9421.5|9411.5|9420.5|9410.5|8
1638434290000|2021-12-02 08:38:10|9420.8|9410.8|9422.3|9412.3|9422.8|9412.8|9419.8|9409.8|13
1638434300000|2021-12-02 08:38:20|9422|9412|9419.5|9409.5|9422.5|9412.5|9419.5|9409.5|5
1638434310000|2021-12-02 08:38:30|9420|9410|9420|9410|9420.3|9410.3|9419.8|9409.8|7
1638434320000|2021-12-02 08:38:40|9420.8|9410.8|9420|9410|9420.8|9410.8|9419.8|9409.8|4
1638434330000|2021-12-02 08:38:50|9420.3|9410.3|9420.5|9410.5|9420.5|9410.5|9420.3|9410.3|2
1638434340000|2021-12-02 08:39:00|9420|9410|9420.5|9410.5|9421|9411|9420|9410|9
1638434350000|2021-12-02 08:39:10|9420.8|9410.8|9421.8|9411.8|9421.8|9411.8|9420.8|9410.8|5
1638434360000|2021-12-02 08:39:20|9421.5|9411.5|9420.8|9410.8|9421.5|9411.5|9420.8|9410.8|3
1638434370000|2021-12-02 08:39:30|9420.5|9410.5|9421|9411|9421|9411|9419.8|9409.8|5
1638434380000|2021-12-02 08:39:40|9420.8|9410.8|9421.5|9411.5|9421.8|9411.8|9419.8|9409.8|7
1638434390000|2021-12-02 08:39:50|9420.3|9410.3|9421.3|9411.3|9421.5|9411.5|9419.8|9409.8|11
1638434400000|2021-12-02 08:40:00|9421.8|9411.8|9421|9411|9421.8|9411.8|9421|9411|6
1638434410000|2021-12-02 08:40:10|9420.8|9410.8|9422.3|9412.3|9422.3|9412.3|9420.8|9410.8|7
1638434420000|2021-12-02 08:40:20|9422.5|9412.5|9423|9413|9423|9413|9422|9412|6
1638434430000|2021-12-02 08:40:30|9423.3|9413.3|9422.8|9412.8|9423.3|9413.3|9422.5|9412.5|5
1638434440000|2021-12-02 08:40:40|9423.3|9413.3|9423.3|9413.3|9423.5|9413.5|9423.3|9413.3|3
1638434450000|2021-12-02 08:40:50|9422.8|9412.8|9423.3|9413.3|9423.3|9413.3|9422.8|9412.8|4
1638434460000|2021-12-02 08:41:00|9423.5|9413.5|9427|9417|9428|9418|9423.5|9413.5|18
1638434470000|2021-12-02 08:41:10|9427.3|9417.3|9433|9423|9433|9423|9427.3|9417.3|16
1638434480000|2021-12-02 08:41:20|9432.3|9422.3|9432.5|9422.5|9432.5|9422.5|9430.5|9420.5|10
1638434490000|2021-12-02 08:41:30|9432.8|9422.8|9432.5|9422.5|9432.8|9422.8|9432.5|9422.5|6
1638434500000|2021-12-02 08:41:40|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|1
1638434510000|2021-12-02 08:41:50|9432.5|9422.5|9434|9424|9434|9424|9431.8|9421.8|5
1638434520000|2021-12-02 08:42:00|9434.3|9424.3|9431|9421|9434.5|9424.5|9431|9421|10
1638434530000|2021-12-02 08:42:10|9430.5|9420.5|9431.5|9421.5|9431.5|9421.5|9430.5|9420.5|4
1638434540000|2021-12-02 08:42:20|9432|9422|9432.5|9422.5|9433.8|9423.8|9431.8|9421.8|15
1638434550000|2021-12-02 08:42:30|9433|9423|9432.3|9422.3|9433.3|9423.3|9432.3|9422.3|8
1638434560000|2021-12-02 08:42:40|9432|9422|9431.8|9421.8|9432|9422|9431.5|9421.5|6
1638434570000|2021-12-02 08:42:50|9432.3|9422.3|9432.8|9422.8|9433.5|9423.5|9431.8|9421.8|12
1638434580000|2021-12-02 08:43:00|9432.3|9422.3|9431.8|9421.8|9432.8|9422.8|9431.8|9421.8|12
1638434590000|2021-12-02 08:43:10|9431.5|9421.5|9430.8|9420.8|9431.5|9421.5|9430|9420|11
1638434600000|2021-12-02 08:43:20|9430.5|9420.5|9429.8|9419.8|9430.8|9420.8|9429.8|9419.8|8
1638434610000|2021-12-02 08:43:30|9429|9419|9429.3|9419.3|9430.5|9420.5|9428.8|9418.8|13
1638434620000|2021-12-02 08:43:40|9429.5|9419.5|9428.5|9418.5|9429.5|9419.5|9428.5|9418.5|9
1638434630000|2021-12-02 08:43:50|9428.3|9418.3|9429.3|9419.3|9429.3|9419.3|9428.3|9418.3|7
1638434640000|2021-12-02 08:44:00|9429.5|9419.5|9431.8|9421.8|9432|9422|9429.5|9419.5|16
1638434650000|2021-12-02 08:44:10|9431.5|9421.5|9431.5|9421.5|9431.8|9421.8|9431.5|9421.5|3
1638434660000|2021-12-02 08:44:20|9432|9422|9432|9422|9432|9422|9431.5|9421.5|4
1638434670000|2021-12-02 08:44:30|9432.3|9422.3|9432|9422|9432.3|9422.3|9432|9422|2
1638434680000|2021-12-02 08:44:40|9432.3|9422.3|9433.5|9423.5|9433.5|9423.5|9431.8|9421.8|5
1638434690000|2021-12-02 08:44:50|9433|9423|9430.3|9420.3|9433|9423|9430|9420|8
1638434700000|2021-12-02 08:45:00|9429.5|9419.5|9429.3|9419.3|9430.3|9420.3|9429|9419|9
1638434710000|2021-12-02 08:45:10|9429|9419|9429|9419|9429|9419|9428.3|9418.3|5
1638434720000|2021-12-02 08:45:20|9428.5|9418.5|9428.8|9418.8|9428.8|9418.8|9427.8|9417.8|5
1638434730000|2021-12-02 08:45:30|9428.3|9418.3|9427.5|9417.5|9428.3|9418.3|9427.5|9417.5|2
1638434740000|2021-12-02 08:45:40|9427|9417|9426.5|9416.5|9427.3|9417.3|9426|9416|10
1638434750000|2021-12-02 08:45:50|9426.8|9416.8|9430.3|9420.3|9430.5|9420.5|9426.8|9416.8|6
1638434760000|2021-12-02 08:46:00|9430.5|9420.5|9430.3|9420.3|9431|9421|9430.3|9420.3|5
1638434770000|2021-12-02 08:46:10|9430|9420|9429.8|9419.8|9430|9420|9429.8|9419.8|2
1638434780000|2021-12-02 08:46:20|9430.5|9420.5|9431|9421|9431|9421|9430.5|9420.5|3
1638434790000|2021-12-02 08:46:30|9431.5|9421.5|9431|9421|9431.5|9421.5|9431|9421|2
1638434800000|2021-12-02 08:46:40|9431.3|9421.3|9431.3|9421.3|9432|9422|9431|9421|6
1638434820000|2021-12-02 08:47:00|9431.8|9421.8|9431.5|9421.5|9431.8|9421.8|9431.5|9421.5|2
1638434830000|2021-12-02 08:47:10|9432.5|9422.5|9432.8|9422.8|9432.8|9422.8|9432.3|9422.3|10
1638434840000|2021-12-02 08:47:20|9432.5|9422.5|9432.5|9422.5|9432.8|9422.8|9432.5|9422.5|3
1638434850000|2021-12-02 08:47:30|9432|9422|9432.5|9422.5|9432.5|9422.5|9432|9422|2
1638434860000|2021-12-02 08:47:40|9432.8|9422.8|9433|9423|9433.8|9423.8|9432.8|9422.8|6
1638434870000|2021-12-02 08:47:50|9432.8|9422.8|9429|9419|9432.8|9422.8|9428.3|9418.3|16
1638434880000|2021-12-02 08:48:00|9428.8|9418.8|9426.5|9416.5|9428.8|9418.8|9426.5|9416.5|8
1638434890000|2021-12-02 08:48:10|9426.8|9416.8|9427|9417|9427.3|9417.3|9426.8|9416.8|3
1638434900000|2021-12-02 08:48:20|9426.8|9416.8|9424.5|9414.5|9426.8|9416.8|9424|9414|6
1638434910000|2021-12-02 08:48:30|9424.8|9414.8|9424|9414|9425.3|9415.3|9424|9414|12
1638434920000|2021-12-02 08:48:40|9423.8|9413.8|9424|9414|9424.3|9414.3|9423.8|9413.8|4
1638434930000|2021-12-02 08:48:50|9423.5|9413.5|9427|9417|9427.3|9417.3|9423.5|9413.5|10
1638434940000|2021-12-02 08:49:00|9427.3|9417.3|9425.8|9415.8|9427.3|9417.3|9425.5|9415.5|11
1638434950000|2021-12-02 08:49:10|9426|9416|9427|9417|9427|9417|9425.8|9415.8|6
1638434960000|2021-12-02 08:49:20|9427.5|9417.5|9430|9420|9430|9420|9427.3|9417.3|6
1638434970000|2021-12-02 08:49:30|9430.3|9420.3|9431.3|9421.3|9431.3|9421.3|9429.5|9419.5|8
1638434980000|2021-12-02 08:49:40|9431|9421|9432|9422|9432|9422|9431|9421|6
1638434990000|2021-12-02 08:49:50|9431.8|9421.8|9432.5|9422.5|9432.8|9422.8|9431.3|9421.3|7
1638435000000|2021-12-02 08:50:00|9432.3|9422.3|9432|9422|9433.3|9423.3|9432|9422|9
1638435010000|2021-12-02 08:50:10|9431|9421|9431.5|9421.5|9432.3|9422.3|9430.8|9420.8|8
1638435020000|2021-12-02 08:50:20|9431.8|9421.8|9431.5|9421.5|9431.8|9421.8|9431|9421|6
1638435030000|2021-12-02 08:50:30|9431.3|9421.3|9431.3|9421.3|9431.5|9421.5|9431|9421|9
1638435040000|2021-12-02 08:50:40|9430.5|9420.5|9429.8|9419.8|9430.5|9420.5|9429.5|9419.5|5
1638435050000|2021-12-02 08:50:50|9430|9420|9431|9421|9431|9421|9430|9420|5
1638435060000|2021-12-02 08:51:00|9430.5|9420.5|9430|9420|9430.5|9420.5|9430|9420|3
1638435070000|2021-12-02 08:51:10|9430.3|9420.3|9431|9421|9431.3|9421.3|9430.3|9420.3|4
1638435080000|2021-12-02 08:51:20|9430.3|9420.3|9430.3|9420.3|9430.8|9420.8|9430.3|9420.3|3
1638435090000|2021-12-02 08:51:30|9430|9420|9429.8|9419.8|9430|9420|9428.8|9418.8|3
1638435100000|2021-12-02 08:51:40|9429.5|9419.5|9428|9418|9429.5|9419.5|9428|9418|9
1638435110000|2021-12-02 08:51:50|9428.3|9418.3|9428.5|9418.5|9428.5|9418.5|9428.3|9418.3|2
1638435120000|2021-12-02 08:52:00|9428.3|9418.3|9429.3|9419.3|9429.3|9419.3|9428.3|9418.3|7
1638435130000|2021-12-02 08:52:10|9428.8|9418.8|9428.5|9418.5|9428.8|9418.8|9428.3|9418.3|6
1638435140000|2021-12-02 08:52:20|9428.8|9418.8|9430.5|9420.5|9430.5|9420.5|9428.8|9418.8|2
1638435150000|2021-12-02 08:52:30|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|1
1638435160000|2021-12-02 08:52:40|9430|9420|9429.3|9419.3|9430|9420|9429.3|9419.3|2
1638435170000|2021-12-02 08:52:50|9429.5|9419.5|9428|9418|9429.5|9419.5|9428|9418|4
1638435180000|2021-12-02 08:53:00|9428.3|9418.3|9432.8|9422.8|9432.8|9422.8|9428.3|9418.3|11
1638435190000|2021-12-02 08:53:10|9432.3|9422.3|9434.8|9424.8|9434.8|9424.8|9431.8|9421.8|6
1638435200000|2021-12-02 08:53:20|9434.5|9424.5|9435|9425|9435|9425|9434.5|9424.5|7
1638435210000|2021-12-02 08:53:30|9436|9426|9439|9429|9439.8|9429.8|9436|9426|9
1638435220000|2021-12-02 08:53:40|9438.8|9428.8|9441.3|9431.3|9441.3|9431.3|9438.8|9428.8|8
1638435230000|2021-12-02 08:53:50|9441.5|9431.5|9436|9426|9441.5|9431.5|9436|9426|6
1638435240000|2021-12-02 08:54:00|9435.8|9425.8|9434.4|9424.4|9436|9426|9434.4|9424.4|5
1638435250000|2021-12-02 08:54:10|9434.5|9424.5|9436|9426|9436|9426|9434.5|9424.5|4
1638435260000|2021-12-02 08:54:20|9435.8|9425.8|9434.5|9424.5|9435.8|9425.8|9434.3|9424.3|9
1638435270000|2021-12-02 08:54:30|9434.8|9424.8|9435.5|9425.5|9435.5|9425.5|9434.8|9424.8|3
1638435280000|2021-12-02 08:54:40|9435|9425|9435|9425|9435|9425|9435|9425|1
1638435290000|2021-12-02 08:54:50|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|1
1638435300000|2021-12-02 08:55:00|9435|9425|9434.5|9424.5|9435|9425|9432.8|9422.8|7
1638435310000|2021-12-02 08:55:10|9434.8|9424.8|9434.5|9424.5|9435.3|9425.3|9434.5|9424.5|7
1638435320000|2021-12-02 08:55:20|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|1
1638435330000|2021-12-02 08:55:30|9434.5|9424.5|9435.3|9425.3|9435.3|9425.3|9434.5|9424.5|3
1638435340000|2021-12-02 08:55:40|9435|9425|9434|9424|9435|9425|9434|9424|4
1638435360000|2021-12-02 08:56:00|9434.3|9424.3|9436|9426|9436|9426|9434.3|9424.3|5
1638435370000|2021-12-02 08:56:10|9435|9425|9434.3|9424.3|9435|9425|9434|9424|6
1638435400000|2021-12-02 08:56:40|9434|9424|9434|9424|9434|9424|9434|9424|1
1638435420000|2021-12-02 08:57:00|9433.8|9423.8|9431.5|9421.5|9433.8|9423.8|9430.3|9420.3|7
1638435430000|2021-12-02 08:57:10|9431.3|9421.3|9428.8|9418.8|9431.3|9421.3|9428.8|9418.8|5
1638435440000|2021-12-02 08:57:20|9429|9419|9429.8|9419.8|9429.8|9419.8|9429|9419|5
1638435450000|2021-12-02 08:57:30|9429.3|9419.3|9425.5|9415.5|9429.3|9419.3|9425.5|9415.5|3
1638435460000|2021-12-02 08:57:40|9424.9|9414.9|9425.5|9415.5|9425.5|9415.5|9424.9|9414.9|10
1638435470000|2021-12-02 08:57:50|9425.3|9415.3|9425|9415|9425.3|9415.3|9425|9415|2
1638435480000|2021-12-02 08:58:00|9425.3|9415.3|9423.8|9413.8|9425.3|9415.3|9423.5|9413.5|7
1638435490000|2021-12-02 08:58:10|9423.5|9413.5|9422.5|9412.5|9423.5|9413.5|9422|9412|7
1638435500000|2021-12-02 08:58:20|9422.3|9412.3|9423.5|9413.5|9423.5|9413.5|9422.3|9412.3|8
1638435510000|2021-12-02 08:58:30|9423.3|9413.3|9423.5|9413.5|9423.8|9413.8|9423.3|9413.3|6
1638435520000|2021-12-02 08:58:40|9423.3|9413.3|9423.5|9413.5|9423.5|9413.5|9423.3|9413.3|2
1638435530000|2021-12-02 08:58:50|9423.8|9413.8|9423.3|9413.3|9423.8|9413.8|9423.3|9413.3|3
1638435540000|2021-12-02 08:59:00|9423|9413|9423.5|9413.5|9423.5|9413.5|9422.8|9412.8|4
1638435550000|2021-12-02 08:59:10|9423.3|9413.3|9422.5|9412.5|9423.3|9413.3|9422.5|9412.5|2
1638435560000|2021-12-02 08:59:20|9421.1|9411.1|9416.8|9406.8|9421.1|9411.1|9416.3|9406.3|8
1638435570000|2021-12-02 08:59:30|9416.3|9406.3|9417|9407|9417|9407|9416|9406|6
1638435580000|2021-12-02 08:59:40|9418.8|9408.8|9419.8|9409.8|9419.8|9409.8|9418.8|9408.8|5
1638435590000|2021-12-02 08:59:50|9420|9410|9420|9410|9420.8|9410.8|9419.3|9409.3|8
1638435600000|2021-12-02 09:00:00|9420.3|9410.3|9418.8|9408.8|9420.8|9410.8|9418.8|9408.8|13
1638435610000|2021-12-02 09:00:10|9418.5|9408.5|9412.5|9402.5|9418.5|9408.5|9412.5|9402.5|14
1638435620000|2021-12-02 09:00:20|9412.3|9402.3|9416.5|9406.5|9416.8|9406.8|9412.3|9402.3|10
1638435630000|2021-12-02 09:00:30|9416.8|9406.8|9416.3|9406.3|9417|9407|9416.3|9406.3|9
1638435640000|2021-12-02 09:00:40|9416|9406|9416.3|9406.3|9416.3|9406.3|9416|9406|2
1638435650000|2021-12-02 09:00:50|9415.8|9405.8|9414.3|9404.3|9415.8|9405.8|9413.3|9403.3|6
1638435660000|2021-12-02 09:01:00|9414.5|9404.5|9416.5|9406.5|9416.5|9406.5|9414.5|9404.5|6
1638435670000|2021-12-02 09:01:10|9416.8|9406.8|9414.3|9404.3|9416.8|9406.8|9414.3|9404.3|4
1638435680000|2021-12-02 09:01:20|9414|9404|9414.3|9404.3|9414.3|9404.3|9414|9404|4
1638435690000|2021-12-02 09:01:30|9414.5|9404.5|9415.3|9405.3|9415.8|9405.8|9414.5|9404.5|10
1638435700000|2021-12-02 09:01:40|9415|9405|9415.3|9405.3|9415.8|9405.8|9415|9405|6
1638435710000|2021-12-02 09:01:50|9415.8|9405.8|9417.3|9407.3|9417.8|9407.8|9415.8|9405.8|8
1638435720000|2021-12-02 09:02:00|9417|9407|9418.5|9408.5|9418.5|9408.5|9416.8|9406.8|13
1638435730000|2021-12-02 09:02:10|9418.3|9408.3|9421.3|9411.3|9421.3|9411.3|9417.8|9407.8|13
1638435740000|2021-12-02 09:02:20|9421.8|9411.8|9423.8|9413.8|9424|9414|9421.8|9411.8|10
1638435750000|2021-12-02 09:02:30|9424|9414|9424.3|9414.3|9424.5|9414.5|9423.3|9413.3|14
1638435760000|2021-12-02 09:02:40|9424.8|9414.8|9426.5|9416.5|9426.8|9416.8|9424.3|9414.3|11
1638435770000|2021-12-02 09:02:50|9426|9416|9427.8|9417.8|9428|9418|9425.8|9415.8|14
1638435780000|2021-12-02 09:03:00|9428|9418|9430.3|9420.3|9430.3|9420.3|9427|9417|15
1638435790000|2021-12-02 09:03:10|9430|9420|9430.3|9420.3|9430.3|9420.3|9430|9420|2
1638435800000|2021-12-02 09:03:20|9430.5|9420.5|9433|9423|9433|9423|9430.5|9420.5|8
1638435810000|2021-12-02 09:03:30|9432.8|9422.8|9435|9425|9437.3|9427.3|9432.8|9422.8|15
1638435820000|2021-12-02 09:03:40|9435.3|9425.3|9434.5|9424.5|9435.5|9425.5|9434.5|9424.5|5
1638435840000|2021-12-02 09:04:00|9434.8|9424.8|9434.8|9424.8|9435|9425|9434.5|9424.5|5
1638435850000|2021-12-02 09:04:10|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|1
1638435860000|2021-12-02 09:04:20|9436|9426|9435.3|9425.3|9438.3|9428.3|9435.3|9425.3|9
1638435870000|2021-12-02 09:04:30|9435.5|9425.5|9435.8|9425.8|9436|9426|9435.5|9425.5|4
1638435880000|2021-12-02 09:04:40|9435.5|9425.5|9436|9426|9436|9426|9435.3|9425.3|4
1638435890000|2021-12-02 09:04:50|9436.3|9426.3|9435.5|9425.5|9436.5|9426.5|9434.9|9424.9|7
1638435900000|2021-12-02 09:05:00|9433.5|9423.5|9434|9424|9434.8|9424.8|9431.5|9421.5|15
1638435910000|2021-12-02 09:05:10|9434.3|9424.3|9433.5|9423.5|9435.3|9425.3|9433.5|9423.5|7
1638435920000|2021-12-02 09:05:20|9432.8|9422.8|9434.8|9424.8|9436.3|9426.3|9432.8|9422.8|12
1638435930000|2021-12-02 09:05:30|9435|9425|9435|9425|9436.3|9426.3|9434.8|9424.8|10
1638435940000|2021-12-02 09:05:40|9434.8|9424.8|9434.8|9424.8|9435|9425|9434.8|9424.8|3
1638435960000|2021-12-02 09:06:00|9435|9425|9435|9425|9435.8|9425.8|9435|9425|6
1638435970000|2021-12-02 09:06:10|9434.8|9424.8|9435|9425|9435.3|9425.3|9434.8|9424.8|9
1638435980000|2021-12-02 09:06:20|9435.3|9425.3|9434.5|9424.5|9436|9426|9434.3|9424.3|5
1638435990000|2021-12-02 09:06:30|9434|9424|9433.5|9423.5|9434.5|9424.5|9433.5|9423.5|7
1638436000000|2021-12-02 09:06:40|9433.8|9423.8|9434.3|9424.3|9434.3|9424.3|9433.8|9423.8|3
1638436010000|2021-12-02 09:06:50|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9434.3|9424.3|3
1638436030000|2021-12-02 09:07:10|9434.8|9424.8|9434.5|9424.5|9434.8|9424.8|9434.5|9424.5|2
1638436050000|2021-12-02 09:07:30|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|1
1638436060000|2021-12-02 09:07:40|9434|9424|9433.3|9423.3|9434|9424|9430.5|9420.5|7
1638436070000|2021-12-02 09:07:50|9433.5|9423.5|9430.5|9420.5|9433.5|9423.5|9430.5|9420.5|8
1638436080000|2021-12-02 09:08:00|9430.3|9420.3|9431.3|9421.3|9431.3|9421.3|9428.5|9418.5|8
1638436090000|2021-12-02 09:08:10|9431.5|9421.5|9425|9415|9431.5|9421.5|9425|9415|6
1638436100000|2021-12-02 09:08:20|9424.8|9414.8|9424|9414|9424.8|9414.8|9423.3|9413.3|11
1638436110000|2021-12-02 09:08:30|9423.8|9413.8|9423.5|9413.5|9424|9414|9423.5|9413.5|4
1638436120000|2021-12-02 09:08:40|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1638436130000|2021-12-02 09:08:50|9424|9414|9423.8|9413.8|9424|9414|9423.8|9413.8|2
1638436160000|2021-12-02 09:09:20|9424|9414|9426.8|9416.8|9427|9417|9424|9414|6
1638436170000|2021-12-02 09:09:30|9427|9417|9423.8|9413.8|9427|9417|9423.8|9413.8|9
1638436180000|2021-12-02 09:09:40|9423.5|9413.5|9423.3|9413.3|9423.5|9413.5|9423|9413|3
1638436190000|2021-12-02 09:09:50|9421.4|9411.4|9423.5|9413.5|9423.9|9413.9|9421.4|9411.4|7
1638436200000|2021-12-02 09:10:00|9423.3|9413.3|9422.8|9412.8|9423.3|9413.3|9422.5|9412.5|10
1638436220000|2021-12-02 09:10:20|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1638436230000|2021-12-02 09:10:30|9422|9412|9416.8|9406.8|9422|9412|9416.8|9406.8|7
1638436240000|2021-12-02 09:10:40|9417.3|9407.3|9417.8|9407.8|9418|9408|9416.8|9406.8|13
1638436250000|2021-12-02 09:10:50|9418.8|9408.8|9417.3|9407.3|9418.8|9408.8|9417.3|9407.3|5
1638436260000|2021-12-02 09:11:00|9417|9407|9418.3|9408.3|9418.3|9408.3|9417|9407|7
1638436270000|2021-12-02 09:11:10|9418.5|9408.5|9418.5|9408.5|9419|9409|9418.5|9408.5|8
1638436280000|2021-12-02 09:11:20|9418.8|9408.8|9418.3|9408.3|9418.8|9408.8|9418.3|9408.3|5
1638436290000|2021-12-02 09:11:30|9418.5|9408.5|9419|9409|9419.3|9409.3|9418|9408|6
1638436300000|2021-12-02 09:11:40|9418.8|9408.8|9415.8|9405.8|9418.8|9408.8|9415.8|9405.8|2
1638436310000|2021-12-02 09:11:50|9416|9406|9416|9406|9416.8|9406.8|9415.8|9405.8|8
1638436320000|2021-12-02 09:12:00|9416.3|9406.3|9417.3|9407.3|9418.5|9408.5|9416.3|9406.3|8
1638436330000|2021-12-02 09:12:10|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417|9407|4
1638436340000|2021-12-02 09:12:20|9417.8|9407.8|9418|9408|9418|9408|9417.8|9407.8|4
1638436350000|2021-12-02 09:12:30|9418.3|9408.3|9420.5|9410.5|9421.1|9411.1|9418.3|9408.3|4
1638436360000|2021-12-02 09:12:40|9420.8|9410.8|9420.5|9410.5|9421|9411|9420.3|9410.3|8
1638436370000|2021-12-02 09:12:50|9420.3|9410.3|9420.5|9410.5|9420.5|9410.5|9420|9410|4
1638436380000|2021-12-02 09:13:00|9422|9412|9421.8|9411.8|9422|9412|9421.3|9411.3|6
1638436390000|2021-12-02 09:13:10|9422|9412|9422.3|9412.3|9422.3|9412.3|9422|9412|2
1638436400000|2021-12-02 09:13:20|9422|9412|9422.5|9412.5|9422.5|9412.5|9422|9412|3
1638436410000|2021-12-02 09:13:30|9422.8|9412.8|9425.5|9415.5|9425.5|9415.5|9422.5|9412.5|4
1638436420000|2021-12-02 09:13:40|9425|9415|9427.3|9417.3|9427.3|9417.3|9425|9415|12
1638436430000|2021-12-02 09:13:50|9427.5|9417.5|9428.5|9418.5|9428.8|9418.8|9427.5|9417.5|12
1638436440000|2021-12-02 09:14:00|9428.8|9418.8|9427.5|9417.5|9429|9419|9427.5|9417.5|6
1638436450000|2021-12-02 09:14:10|9429|9419|9429.5|9419.5|9429.5|9419.5|9429|9419|2
1638436460000|2021-12-02 09:14:20|9429.3|9419.3|9428.5|9418.5|9429.5|9419.5|9428.5|9418.5|7
1638436480000|2021-12-02 09:14:40|9429|9419|9429|9419|9429.3|9419.3|9429|9419|3
1638436490000|2021-12-02 09:14:50|9429.3|9419.3|9430.1|9420.1|9430.1|9420.1|9429.3|9419.3|2
1638436500000|2021-12-02 09:15:00|9429.8|9419.8|9429.5|9419.5|9430.1|9420.1|9429.5|9419.5|4
1638436520000|2021-12-02 09:15:20|9430.3|9420.3|9430|9420|9431.3|9421.3|9430|9420|8
1638436530000|2021-12-02 09:15:30|9430.5|9420.5|9431|9421|9431.3|9421.3|9430.5|9420.5|5
1638436540000|2021-12-02 09:15:40|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|1
1638436550000|2021-12-02 09:15:50|9431.5|9421.5|9431.3|9421.3|9431.5|9421.5|9431.3|9421.3|2
1638436560000|2021-12-02 09:16:00|9431.5|9421.5|9431.8|9421.8|9431.8|9421.8|9431.5|9421.5|2
1638436570000|2021-12-02 09:16:10|9432.8|9422.8|9432|9422|9432.8|9422.8|9432|9422|2
1638436580000|2021-12-02 09:16:20|9432.3|9422.3|9432|9422|9432.3|9422.3|9432|9422|2
1638436590000|2021-12-02 09:16:30|9433|9423|9434|9424|9434.3|9424.3|9433|9423|8
1638436600000|2021-12-02 09:16:40|9434.3|9424.3|9434.8|9424.8|9434.8|9424.8|9434.3|9424.3|5
1638436610000|2021-12-02 09:16:50|9435|9425|9437.5|9427.5|9437.5|9427.5|9435|9425|8
1638436620000|2021-12-02 09:17:00|9437.8|9427.8|9437.3|9427.3|9437.8|9427.8|9436.8|9426.8|11
1638436630000|2021-12-02 09:17:10|9437.8|9427.8|9437.3|9427.3|9437.8|9427.8|9436.8|9426.8|6
1638436640000|2021-12-02 09:17:20|9437|9427|9437.8|9427.8|9438|9428|9437|9427|7
1638436650000|2021-12-02 09:17:30|9438|9428|9438.5|9428.5|9438.8|9428.8|9438|9428|8
1638436660000|2021-12-02 09:17:40|9438.8|9428.8|9441.8|9431.8|9441.8|9431.8|9438.8|9428.8|10
1638436670000|2021-12-02 09:17:50|9442|9432|9442.5|9432.5|9442.8|9432.8|9441.8|9431.8|10
1638436680000|2021-12-02 09:18:00|9443.3|9433.3|9442.5|9432.5|9444.5|9434.5|9442.5|9432.5|11
1638436690000|2021-12-02 09:18:10|9442.3|9432.3|9438|9428|9442.3|9432.3|9437.5|9427.5|11
1638436700000|2021-12-02 09:18:20|9438.3|9428.3|9438.8|9428.8|9439.5|9429.5|9438|9428|10
1638436710000|2021-12-02 09:18:30|9439|9429|9438.8|9428.8|9439|9429|9438.8|9428.8|4
1638436720000|2021-12-02 09:18:40|9437.3|9427.3|9434.3|9424.3|9437.3|9427.3|9434.3|9424.3|12
1638436730000|2021-12-02 09:18:50|9434.5|9424.5|9434.5|9424.5|9435.3|9425.3|9434.5|9424.5|3
1638436740000|2021-12-02 09:19:00|9435|9425|9434|9424|9435|9425|9434|9424|4
1638436750000|2021-12-02 09:19:10|9434.5|9424.5|9434.5|9424.5|9435.5|9425.5|9434.5|9424.5|5
1638436760000|2021-12-02 09:19:20|9435.3|9425.3|9434.5|9424.5|9435.3|9425.3|9434.3|9424.3|4
1638436770000|2021-12-02 09:19:30|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|9433.8|9423.8|5
1638436780000|2021-12-02 09:19:40|9434|9424|9434|9424|9434|9424|9434|9424|1
1638436790000|2021-12-02 09:19:50|9434.3|9424.3|9434.5|9424.5|9434.5|9424.5|9434|9424|5
1638436800000|2021-12-02 09:20:00|9435|9425|9434|9424|9435.3|9425.3|9434|9424|6
1638436810000|2021-12-02 09:20:10|9433.8|9423.8|9434|9424|9434.3|9424.3|9433.8|9423.8|3
1638436820000|2021-12-02 09:20:20|9434.3|9424.3|9434|9424|9434.3|9424.3|9433.8|9423.8|3
1638436830000|2021-12-02 09:20:30|9433.8|9423.8|9433.3|9423.3|9433.8|9423.8|9433.3|9423.3|2
1638436840000|2021-12-02 09:20:40|9433|9423|9426.8|9416.8|9433|9423|9426|9416|10
1638436850000|2021-12-02 09:20:50|9426.5|9416.5|9426.8|9416.8|9426.8|9416.8|9426.5|9416.5|2
1638436860000|2021-12-02 09:21:00|9428.8|9418.8|9428|9418|9428.8|9418.8|9427.5|9417.5|7
1638436870000|2021-12-02 09:21:10|9428.3|9418.3|9431|9421|9431|9421|9428.3|9418.3|8
1638436880000|2021-12-02 09:21:20|9430.8|9420.8|9427.3|9417.3|9432|9422|9427.3|9417.3|5
1638436890000|2021-12-02 09:21:30|9427.6|9417.6|9427.3|9417.3|9427.6|9417.6|9426.5|9416.5|6
1638436900000|2021-12-02 09:21:40|9427|9417|9428|9418|9428.3|9418.3|9427|9417|7
1638436910000|2021-12-02 09:21:50|9428.3|9418.3|9427.8|9417.8|9428.3|9418.3|9427.8|9417.8|2
1638436920000|2021-12-02 09:22:00|9428|9418|9428|9418|9428.8|9418.8|9428|9418|6
1638436930000|2021-12-02 09:22:10|9427.8|9417.8|9427.3|9417.3|9427.8|9417.8|9427.3|9417.3|3
1638436940000|2021-12-02 09:22:20|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|1
1638436950000|2021-12-02 09:22:30|9428.3|9418.3|9429.3|9419.3|9429.3|9419.3|9428.3|9418.3|8
1638436960000|2021-12-02 09:22:40|9428.8|9418.8|9429|9419|9429.3|9419.3|9428.8|9418.8|9
1638436970000|2021-12-02 09:22:50|9429.3|9419.3|9429|9419|9429.3|9419.3|9429|9419|2
1638436980000|2021-12-02 09:23:00|9428.8|9418.8|9429|9419|9429|9419|9428.8|9418.8|6
1638436990000|2021-12-02 09:23:10|9428.8|9418.8|9429.3|9419.3|9429.3|9419.3|9428.5|9418.5|7
1638437020000|2021-12-02 09:23:40|9429.5|9419.5|9431.3|9421.3|9431.5|9421.5|9429.3|9419.3|4
1638437030000|2021-12-02 09:23:50|9431.5|9421.5|9432.3|9422.3|9433.5|9423.5|9431.5|9421.5|9
1638437040000|2021-12-02 09:24:00|9432.8|9422.8|9432|9422|9433.5|9423.5|9432|9422|6
1638437050000|2021-12-02 09:24:10|9432.3|9422.3|9432|9422|9432.5|9422.5|9432|9422|7
1638437060000|2021-12-02 09:24:20|9431.8|9421.8|9432|9422|9432|9422|9431.8|9421.8|4
1638437070000|2021-12-02 09:24:30|9432.5|9422.5|9432.3|9422.3|9432.5|9422.5|9432.3|9422.3|4
1638437080000|2021-12-02 09:24:40|9431.3|9421.3|9432.3|9422.3|9433|9423|9431.3|9421.3|6
1638437090000|2021-12-02 09:24:50|9432|9422|9432.5|9422.5|9432.8|9422.8|9432|9422|9
1638437100000|2021-12-02 09:25:00|9432|9422|9421.8|9411.8|9432|9422|9421.5|9411.5|21
1638437110000|2021-12-02 09:25:10|9422|9412|9422|9412|9423.3|9413.3|9421.5|9411.5|11
1638437120000|2021-12-02 09:25:20|9421.8|9411.8|9422.5|9412.5|9423|9413|9421.5|9411.5|12
1638437130000|2021-12-02 09:25:30|9423|9413|9423|9413|9423|9413|9422.5|9412.5|5
1638437140000|2021-12-02 09:25:40|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9422.8|9412.8|4
1638437150000|2021-12-02 09:25:50|9422.8|9412.8|9422.8|9412.8|9423|9413|9422.5|9412.5|6
1638437160000|2021-12-02 09:26:00|9422.5|9412.5|9420.3|9410.3|9425.3|9415.3|9420|9410|10
1638437170000|2021-12-02 09:26:10|9420.8|9410.8|9421.5|9411.5|9422.5|9412.5|9420|9410|11
1638437180000|2021-12-02 09:26:20|9421.8|9411.8|9422.3|9412.3|9422.8|9412.8|9421.5|9411.5|8
1638437190000|2021-12-02 09:26:30|9422|9412|9421.8|9411.8|9422|9412|9421.5|9411.5|4
1638437200000|2021-12-02 09:26:40|9421.3|9411.3|9421.5|9411.5|9422|9412|9421.3|9411.3|4
1638437210000|2021-12-02 09:26:50|9421.8|9411.8|9421.5|9411.5|9421.8|9411.8|9421.5|9411.5|2
1638437220000|2021-12-02 09:27:00|9423.3|9413.3|9422|9412|9423.3|9413.3|9422|9412|5
1638437230000|2021-12-02 09:27:10|9421.8|9411.8|9422|9412|9422.3|9412.3|9421.8|9411.8|3
1638437240000|2021-12-02 09:27:20|9422.3|9412.3|9423.8|9413.8|9423.8|9413.8|9422.3|9412.3|6
1638437250000|2021-12-02 09:27:30|9423.3|9413.3|9422.8|9412.8|9423.3|9413.3|9422.8|9412.8|3
1638437260000|2021-12-02 09:27:40|9423|9413|9422.5|9412.5|9423.3|9413.3|9422.5|9412.5|4
1638437270000|2021-12-02 09:27:50|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1638437280000|2021-12-02 09:28:00|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1638437300000|2021-12-02 09:28:20|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1638437330000|2021-12-02 09:28:50|9421.8|9411.8|9423|9413|9423.1|9413.1|9421.8|9411.8|6
1638437340000|2021-12-02 09:29:00|9422.5|9412.5|9422.8|9412.8|9422.8|9412.8|9422.5|9412.5|2
1638437350000|2021-12-02 09:29:10|9423.3|9413.3|9422.8|9412.8|9423.3|9413.3|9422.5|9412.5|4
1638437360000|2021-12-02 09:29:20|9422.3|9412.3|9422.3|9412.3|9422.5|9412.5|9422|9412|5
1638437370000|2021-12-02 09:29:30|9423.1|9413.1|9422.8|9412.8|9423.1|9413.1|9422.8|9412.8|2
1638437380000|2021-12-02 09:29:40|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1638437390000|2021-12-02 09:29:50|9422.3|9412.3|9422|9412|9422.3|9412.3|9421.8|9411.8|3
1638437410000|2021-12-02 09:30:10|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|1
1638437420000|2021-12-02 09:30:20|9421.5|9411.5|9421.8|9411.8|9421.8|9411.8|9421.5|9411.5|2
1638437430000|2021-12-02 09:30:30|9422|9412|9421.8|9411.8|9422|9412|9421.8|9411.8|2
1638437440000|2021-12-02 09:30:40|9422.5|9412.5|9422.8|9412.8|9422.8|9412.8|9422|9412|4
1638437450000|2021-12-02 09:30:50|9422.5|9412.5|9422.8|9412.8|9422.8|9412.8|9422.5|9412.5|4
1638437460000|2021-12-02 09:31:00|9422.5|9412.5|9422.8|9412.8|9422.8|9412.8|9422.5|9412.5|2
1638437470000|2021-12-02 09:31:10|9423|9413|9422.8|9412.8|9423|9413|9422.8|9412.8|2
1638437480000|2021-12-02 09:31:20|9423|9413|9422.8|9412.8|9423|9413|9422.8|9412.8|2
1638437490000|2021-12-02 09:31:30|9422.3|9412.3|9422.5|9412.5|9422.5|9412.5|9422|9412|4
1638437540000|2021-12-02 09:32:20|9422.3|9412.3|9422.5|9412.5|9422.5|9412.5|9421.5|9411.5|5
1638437550000|2021-12-02 09:32:30|9422.8|9412.8|9423.8|9413.8|9423.8|9413.8|9422.8|9412.8|6
1638437560000|2021-12-02 09:32:40|9424|9414|9426|9416|9426|9416|9423.8|9413.8|8
1638437570000|2021-12-02 09:32:50|9426.3|9416.3|9426.8|9416.8|9426.8|9416.8|9425.8|9415.8|7
1638437580000|2021-12-02 09:33:00|9427.3|9417.3|9427.5|9417.5|9427.5|9417.5|9426.8|9416.8|6
1638437590000|2021-12-02 09:33:10|9427.8|9417.8|9427.3|9417.3|9427.8|9417.8|9427|9417|6
1638437600000|2021-12-02 09:33:20|9427.5|9417.5|9429.5|9419.5|9429.8|9419.8|9427.5|9417.5|9
1638437610000|2021-12-02 09:33:30|9428.8|9418.8|9428.5|9418.5|9429|9419|9428.5|9418.5|4
1638437620000|2021-12-02 09:33:40|9428.8|9418.8|9428.5|9418.5|9428.8|9418.8|9428.5|9418.5|2
1638437630000|2021-12-02 09:33:50|9428.8|9418.8|9428.5|9418.5|9428.8|9418.8|9428.5|9418.5|2
1638437640000|2021-12-02 09:34:00|9429.5|9419.5|9432.3|9422.3|9432.3|9422.3|9429.5|9419.5|8
1638437650000|2021-12-02 09:34:10|9432|9422|9432|9422|9432.3|9422.3|9432|9422|3
1638437660000|2021-12-02 09:34:20|9432.3|9422.3|9433.8|9423.8|9433.8|9423.8|9432.3|9422.3|6
1638437670000|2021-12-02 09:34:30|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|1
1638437680000|2021-12-02 09:34:40|9433.8|9423.8|9434|9424|9434|9424|9433.5|9423.5|6
1638437700000|2021-12-02 09:35:00|9433.8|9423.8|9434.3|9424.3|9434.5|9424.5|9429.8|9419.8|11
1638437710000|2021-12-02 09:35:10|9434.8|9424.8|9434.3|9424.3|9434.8|9424.8|9434|9424|10
1638437720000|2021-12-02 09:35:20|9434.5|9424.5|9434.3|9424.3|9434.5|9424.5|9434.3|9424.3|2
1638437730000|2021-12-02 09:35:30|9434|9424|9434|9424|9434|9424|9434|9424|1
1638437740000|2021-12-02 09:35:40|9433.8|9423.8|9431.3|9421.3|9433.8|9423.8|9431.3|9421.3|4
1638437750000|2021-12-02 09:35:50|9431|9421|9430.8|9420.8|9431|9421|9430.8|9420.8|4
1638437760000|2021-12-02 09:36:00|9431|9421|9430|9420|9431|9421|9430|9420|4
1638437770000|2021-12-02 09:36:10|9431.3|9421.3|9431.5|9421.5|9432.5|9422.5|9430.5|9420.5|11
1638437780000|2021-12-02 09:36:20|9431.8|9421.8|9431|9421|9432.3|9422.3|9431|9421|8
1638437790000|2021-12-02 09:36:30|9431.3|9421.3|9431.5|9421.5|9432|9422|9431.3|9421.3|5
1638437800000|2021-12-02 09:36:40|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|1
1638437820000|2021-12-02 09:37:00|9429.6|9419.6|9428.5|9418.5|9429.6|9419.6|9428.5|9418.5|10
1638437830000|2021-12-02 09:37:10|9428.8|9418.8|9429.8|9419.8|9429.8|9419.8|9428.5|9418.5|9
1638437840000|2021-12-02 09:37:20|9428.8|9418.8|9428|9418|9428.8|9418.8|9428|9418|6
1638437850000|2021-12-02 09:37:30|9428.3|9418.3|9428|9418|9428.3|9418.3|9427.8|9417.8|6
1638437860000|2021-12-02 09:37:40|9428.3|9418.3|9428|9418|9428.5|9418.5|9428|9418|5
1638437870000|2021-12-02 09:37:50|9427.8|9417.8|9428|9418|9428|9418|9426.5|9416.5|9
1638437880000|2021-12-02 09:38:00|9427.8|9417.8|9427.5|9417.5|9427.8|9417.8|9427.5|9417.5|2
1638437890000|2021-12-02 09:38:10|9428|9418|9427.5|9417.5|9428|9418|9427.5|9417.5|2
1638437900000|2021-12-02 09:38:20|9426.8|9416.8|9424.8|9414.8|9426.8|9416.8|9424.3|9414.3|5
1638437910000|2021-12-02 09:38:30|9425|9415|9422.3|9412.3|9425|9415|9422.3|9412.3|8
1638437920000|2021-12-02 09:38:40|9422|9412|9422|9412|9422|9412|9422|9412|1
1638437930000|2021-12-02 09:38:50|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1638437940000|2021-12-02 09:39:00|9422|9412|9422|9412|9423|9413|9421.8|9411.8|7
1638437950000|2021-12-02 09:39:10|9422.3|9412.3|9422|9412|9422.3|9412.3|9422|9412|2
1638437970000|2021-12-02 09:39:30|9422.3|9412.3|9422.5|9412.5|9422.5|9412.5|9422|9412|4
1638437980000|2021-12-02 09:39:40|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1638437990000|2021-12-02 09:39:50|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1638438000000|2021-12-02 09:40:00|9422.8|9412.8|9424.5|9414.5|9424.5|9414.5|9422.8|9412.8|11
1638438010000|2021-12-02 09:40:10|9425.5|9415.5|9425|9415|9425.5|9415.5|9424.3|9414.3|9
1638438020000|2021-12-02 09:40:20|9425.5|9415.5|9425.5|9415.5|9426|9416|9425.3|9415.3|11
1638438030000|2021-12-02 09:40:30|9425.8|9415.8|9425.5|9415.5|9425.8|9415.8|9425.5|9415.5|2
1638438050000|2021-12-02 09:40:50|9425.3|9415.3|9424.3|9414.3|9425.3|9415.3|9424.3|9414.3|4
1638438060000|2021-12-02 09:41:00|9424.5|9414.5|9422.8|9412.8|9424.8|9414.8|9422.5|9412.5|8
1638438070000|2021-12-02 09:41:10|9423|9413|9423.5|9413.5|9423.5|9413.5|9423|9413|2
1638438080000|2021-12-02 09:41:20|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1638438090000|2021-12-02 09:41:30|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|1
1638438110000|2021-12-02 09:41:50|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1638438120000|2021-12-02 09:42:00|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9423.3|9413.3|5
1638438130000|2021-12-02 09:42:10|9423.8|9413.8|9423.5|9413.5|9424.3|9414.3|9423.5|9413.5|5
1638438140000|2021-12-02 09:42:20|9423.3|9413.3|9418|9408|9423.5|9413.5|9417.6|9407.6|8
1638438150000|2021-12-02 09:42:30|9417.8|9407.8|9417.9|9407.9|9417.9|9407.9|9417.8|9407.8|2
1638438160000|2021-12-02 09:42:40|9417.5|9407.5|9417.3|9407.3|9417.5|9407.5|9417.3|9407.3|2
1638438170000|2021-12-02 09:42:50|9417|9407|9417.8|9407.8|9417.8|9407.8|9416.8|9406.8|6
1638438180000|2021-12-02 09:43:00|9418|9408|9418|9408|9418|9408|9416.5|9406.5|12
1638438190000|2021-12-02 09:43:10|9417|9407|9416.8|9406.8|9417.5|9407.5|9416.5|9406.5|8
1638438200000|2021-12-02 09:43:20|9416.5|9406.5|9417.5|9407.5|9417.5|9407.5|9416.5|9406.5|4
1638438210000|2021-12-02 09:43:30|9418|9408|9417.5|9407.5|9418|9408|9417|9407|6
1638438220000|2021-12-02 09:43:40|9417.3|9407.3|9417.3|9407.3|9417.8|9407.8|9416.8|9406.8|10
1638438230000|2021-12-02 09:43:50|9417.8|9407.8|9418.8|9408.8|9419|9409|9417.8|9407.8|11
1638438240000|2021-12-02 09:44:00|9419|9409|9418|9408|9419|9409|9418|9408|6
1638438250000|2021-12-02 09:44:10|9418.3|9408.3|9418|9408|9418.3|9408.3|9418|9408|2
1638438260000|2021-12-02 09:44:20|9417.8|9407.8|9418|9408|9418|9408|9417.8|9407.8|2
1638438270000|2021-12-02 09:44:30|9417.8|9407.8|9418|9408|9418|9408|9417.8|9407.8|2
1638438280000|2021-12-02 09:44:40|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|1
1638438290000|2021-12-02 09:44:50|9419.3|9409.3|9419.3|9409.3|9420|9410|9419|9409|8
1638438300000|2021-12-02 09:45:00|9419.5|9409.5|9418.5|9408.5|9419.5|9409.5|9418.5|9408.5|6
1638438310000|2021-12-02 09:45:10|9418.3|9408.3|9418|9408|9418.3|9408.3|9418|9408|2
1638438320000|2021-12-02 09:45:20|9418.3|9408.3|9420|9410|9420|9410|9418.3|9408.3|5
1638438360000|2021-12-02 09:46:00|9420.3|9410.3|9423.5|9413.5|9423.5|9413.5|9420.3|9410.3|7
1638438370000|2021-12-02 09:46:10|9423|9413|9423|9413|9423.5|9413.5|9423|9413|8
1638438380000|2021-12-02 09:46:20|9422.8|9412.8|9422.3|9412.3|9423|9413|9422.3|9412.3|5
1638438410000|2021-12-02 09:46:50|9422|9412|9421.5|9411.5|9422|9412|9421.3|9411.3|3
1638438420000|2021-12-02 09:47:00|9421.8|9411.8|9422.3|9412.3|9422.5|9412.5|9421.8|9411.8|4
1638438430000|2021-12-02 09:47:10|9422|9412|9422.3|9412.3|9422.3|9412.3|9422|9412|2
1638438440000|2021-12-02 09:47:20|9422|9412|9422|9412|9422.3|9412.3|9422|9412|3
1638438450000|2021-12-02 09:47:30|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422|9412|11
1638438460000|2021-12-02 09:47:40|9423|9413|9423.5|9413.5|9424|9414|9423|9413|10
1638438470000|2021-12-02 09:47:50|9423.8|9413.8|9424|9414|9424|9414|9423.8|9413.8|2
1638438490000|2021-12-02 09:48:10|9424.3|9414.3|9425|9415|9425|9415|9424.3|9414.3|4
1638438500000|2021-12-02 09:48:20|9425.8|9415.8|9425.3|9415.3|9425.8|9415.8|9425.3|9415.3|8
1638438520000|2021-12-02 09:48:40|9425.5|9415.5|9429|9419|9429.3|9419.3|9425.5|9415.5|8
1638438540000|2021-12-02 09:49:00|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|1
1638438560000|2021-12-02 09:49:20|9429|9419|9427.3|9417.3|9429|9419|9427.3|9417.3|5
1638438570000|2021-12-02 09:49:30|9427.5|9417.5|9427|9417|9427.8|9417.8|9427|9417|8
1638438580000|2021-12-02 09:49:40|9427.3|9417.3|9427.5|9417.5|9427.5|9417.5|9427.3|9417.3|2
1638438590000|2021-12-02 09:49:50|9427.3|9417.3|9425.3|9415.3|9427.3|9417.3|9425|9415|5
1638438600000|2021-12-02 09:50:00|9425.5|9415.5|9422.3|9412.3|9425.8|9415.8|9421.5|9411.5|19
1638438610000|2021-12-02 09:50:10|9422|9412|9422|9412|9422.5|9412.5|9421.3|9411.3|8
1638438620000|2021-12-02 09:50:20|9422.3|9412.3|9422|9412|9422.8|9412.8|9422|9412|6
1638438630000|2021-12-02 09:50:30|9422.5|9412.5|9422.3|9412.3|9422.5|9412.5|9422.3|9412.3|2
1638438640000|2021-12-02 09:50:40|9422.8|9412.8|9424.5|9414.5|9425|9415|9422.8|9412.8|8
1638438660000|2021-12-02 09:51:00|9424.3|9414.3|9424.8|9414.8|9424.8|9414.8|9424.3|9414.3|2
1638438680000|2021-12-02 09:51:20|9425|9415|9425|9415|9425|9415|9425|9415|1
1638438690000|2021-12-02 09:51:30|9425.3|9415.3|9425|9415|9425.3|9415.3|9425|9415|2
1638438700000|2021-12-02 09:51:40|9425.3|9415.3|9425|9415|9425.3|9415.3|9425|9415|4
1638438710000|2021-12-02 09:51:50|9425.3|9415.3|9428|9418|9428|9418|9425.3|9415.3|8
1638438720000|2021-12-02 09:52:00|9428.3|9418.3|9429|9419|9429|9419|9428.3|9418.3|4
1638438730000|2021-12-02 09:52:10|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1638438740000|2021-12-02 09:52:20|9429|9419|9428.8|9418.8|9429|9419|9428.8|9418.8|2
1638438780000|2021-12-02 09:53:00|9429|9419|9425|9415|9429.3|9419.3|9424.5|9414.5|9
1638438790000|2021-12-02 09:53:10|9424.8|9414.8|9424.5|9414.5|9424.8|9414.8|9424.3|9414.3|4
1638438800000|2021-12-02 09:53:20|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1638438820000|2021-12-02 09:53:40|9425|9415|9424.8|9414.8|9425|9415|9424.8|9414.8|2
1638438850000|2021-12-02 09:54:10|9424.5|9414.5|9424.8|9414.8|9424.8|9414.8|9424.5|9414.5|2
1638438860000|2021-12-02 09:54:20|9425|9415|9425|9415|9425|9415|9425|9415|1
1638438890000|2021-12-02 09:54:50|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|1
1638438900000|2021-12-02 09:55:00|9425.5|9415.5|9422.8|9412.8|9425.5|9415.5|9422.5|9412.5|13
1638438910000|2021-12-02 09:55:10|9423|9413|9420.3|9410.3|9423|9413|9420.3|9410.3|5
1638438920000|2021-12-02 09:55:20|9420.8|9410.8|9420.8|9410.8|9421.5|9411.5|9420.8|9410.8|13
1638438930000|2021-12-02 09:55:30|9420.5|9410.5|9422|9412|9422|9412|9420.5|9410.5|7
1638438940000|2021-12-02 09:55:40|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|1
1638438950000|2021-12-02 09:55:50|9422|9412|9421.8|9411.8|9422|9412|9421.8|9411.8|2
1638438960000|2021-12-02 09:56:00|9422|9412|9422|9412|9422|9412|9421.8|9411.8|3
1638438980000|2021-12-02 09:56:20|9421.8|9411.8|9421.5|9411.5|9421.8|9411.8|9421.5|9411.5|2
1638438990000|2021-12-02 09:56:30|9420.3|9410.3|9418.8|9408.8|9420.3|9410.3|9418.8|9408.8|5
1638439000000|2021-12-02 09:56:40|9418.5|9408.5|9418.8|9408.8|9419|9409|9417.5|9407.5|9
1638439010000|2021-12-02 09:56:50|9418.5|9408.5|9419|9409|9419|9409|9418|9408|6
1638439020000|2021-12-02 09:57:00|9418.5|9408.5|9420.3|9410.3|9420.5|9410.5|9418.5|9408.5|5
1638439030000|2021-12-02 09:57:10|9420.5|9410.5|9422|9412|9422|9412|9420.5|9410.5|6
1638439040000|2021-12-02 09:57:20|9421.5|9411.5|9421.5|9411.5|9422|9412|9421.3|9411.3|9
1638439050000|2021-12-02 09:57:30|9421.3|9411.3|9420.8|9410.8|9421.3|9411.3|9420.8|9410.8|3
1638439060000|2021-12-02 09:57:40|9422.3|9412.3|9421.5|9411.5|9422.3|9412.3|9421.5|9411.5|2
1638439070000|2021-12-02 09:57:50|9421.8|9411.8|9423.5|9413.5|9423.5|9413.5|9421.8|9411.8|5
1638439080000|2021-12-02 09:58:00|9423.3|9413.3|9422.8|9412.8|9423.3|9413.3|9422.5|9412.5|5
1638439090000|2021-12-02 09:58:10|9423|9413|9423.8|9413.8|9423.8|9413.8|9423|9413|5
1638439100000|2021-12-02 09:58:20|9424|9414|9424|9414|9424.3|9414.3|9424|9414|5
1638439110000|2021-12-02 09:58:30|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1638439120000|2021-12-02 09:58:40|9424.5|9414.5|9425.3|9415.3|9426.5|9416.5|9424.5|9414.5|6
1638439130000|2021-12-02 09:58:50|9425|9415|9424.5|9414.5|9425.3|9415.3|9424.5|9414.5|9
1638439140000|2021-12-02 09:59:00|9424.3|9414.3|9424.5|9414.5|9424.5|9414.5|9424.3|9414.3|2
1638439150000|2021-12-02 09:59:10|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1638439170000|2021-12-02 09:59:30|9424.5|9414.5|9424.3|9414.3|9424.5|9414.5|9424.3|9414.3|2
1638439190000|2021-12-02 09:59:50|9426.5|9416.5|9426.3|9416.3|9426.5|9416.5|9426|9416|3
1638439200000|2021-12-02 10:00:00|9426|9416|9428.5|9418.5|9428.5|9418.5|9425.8|9415.8|13
1638439210000|2021-12-02 10:00:10|9428.8|9418.8|9428.5|9418.5|9428.8|9418.8|9428.5|9418.5|2
1638439240000|2021-12-02 10:00:40|9428.3|9418.3|9425.3|9415.3|9428.3|9418.3|9425.3|9415.3|9
1638439250000|2021-12-02 10:00:50|9425.8|9415.8|9425.3|9415.3|9425.8|9415.8|9425.3|9415.3|4
1638439260000|2021-12-02 10:01:00|9425.8|9415.8|9425.5|9415.5|9426.3|9416.3|9425.5|9415.5|7
1638439270000|2021-12-02 10:01:10|9425.8|9415.8|9426|9416|9426|9416|9425.8|9415.8|2
1638439280000|2021-12-02 10:01:20|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|1
1638439320000|2021-12-02 10:02:00|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|1
1638439330000|2021-12-02 10:02:10|9425.3|9415.3|9424.8|9414.8|9425.3|9415.3|9424.5|9414.5|3
1638439340000|2021-12-02 10:02:20|9424.5|9414.5|9423.8|9413.8|9424.5|9414.5|9423|9413|12
1638439350000|2021-12-02 10:02:30|9424|9414|9424|9414|9424.3|9414.3|9423.5|9413.5|6
1638439360000|2021-12-02 10:02:40|9424.3|9414.3|9422.3|9412.3|9424.3|9414.3|9422.3|9412.3|7
1638439370000|2021-12-02 10:02:50|9421.8|9411.8|9422.3|9412.3|9423|9413|9421.8|9411.8|10
1638439380000|2021-12-02 10:03:00|9421.3|9411.3|9422.8|9412.8|9422.8|9412.8|9421.3|9411.3|5
1638439390000|2021-12-02 10:03:10|9423|9413|9423.3|9413.3|9423.3|9413.3|9423|9413|2
1638439410000|2021-12-02 10:03:30|9423.8|9413.8|9425.3|9415.3|9425.3|9415.3|9423.8|9413.8|4
1638439420000|2021-12-02 10:03:40|9425|9415|9427.8|9417.8|9427.8|9417.8|9425|9415|3
1638439430000|2021-12-02 10:03:50|9429.3|9419.3|9428.8|9418.8|9429.3|9419.3|9428.5|9418.5|3
1638439440000|2021-12-02 10:04:00|9429|9419|9428.8|9418.8|9429|9419|9428.8|9418.8|2
1638439450000|2021-12-02 10:04:10|9428|9418|9428|9418|9428|9418|9428|9418|1
1638439460000|2021-12-02 10:04:20|9427.5|9417.5|9420.3|9410.3|9427.5|9417.5|9420.3|9410.3|13
1638439470000|2021-12-02 10:04:30|9419.8|9409.8|9418.8|9408.8|9419.8|9409.8|9418.8|9408.8|6
1638439480000|2021-12-02 10:04:40|9419|9409|9419|9409|9419|9409|9418.5|9408.5|5
1638439490000|2021-12-02 10:04:50|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1638439500000|2021-12-02 10:05:00|9419|9409|9418.3|9408.3|9420.3|9410.3|9418.3|9408.3|12
1638439510000|2021-12-02 10:05:10|9418|9408|9419.3|9409.3|9419.3|9409.3|9418|9408|6
1638439520000|2021-12-02 10:05:20|9420.5|9410.5|9421.8|9411.8|9421.8|9411.8|9420.5|9410.5|3
1638439530000|2021-12-02 10:05:30|9421.5|9411.5|9422.8|9412.8|9423.3|9413.3|9421.3|9411.3|10
1638439540000|2021-12-02 10:05:40|9422.3|9412.3|9422|9412|9422.8|9412.8|9422|9412|6
1638439550000|2021-12-02 10:05:50|9422.5|9412.5|9422.3|9412.3|9422.8|9412.8|9422.3|9412.3|4
1638439560000|2021-12-02 10:06:00|9422.5|9412.5|9424.3|9414.3|9424.3|9414.3|9422.5|9412.5|6
1638439570000|2021-12-02 10:06:10|9423.8|9413.8|9422|9412|9423.8|9413.8|9422|9412|6
1638439580000|2021-12-02 10:06:20|9421.8|9411.8|9420.3|9410.3|9421.8|9411.8|9420.3|9410.3|9
1638439590000|2021-12-02 10:06:30|9420|9410|9419.5|9409.5|9420.5|9410.5|9419.5|9409.5|7
1638439600000|2021-12-02 10:06:40|9419.3|9409.3|9419|9409|9419.3|9409.3|9418.5|9408.5|10
1638439610000|2021-12-02 10:06:50|9419.3|9409.3|9420.8|9410.8|9420.8|9410.8|9419.3|9409.3|4
1638439620000|2021-12-02 10:07:00|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|1
1638439630000|2021-12-02 10:07:10|9421|9411|9421.3|9411.3|9421.3|9411.3|9421|9411|2
1638439640000|2021-12-02 10:07:20|9421.5|9411.5|9422|9412|9422|9412|9421.5|9411.5|3
1638439650000|2021-12-02 10:07:30|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422|9412|3
1638439670000|2021-12-02 10:07:50|9422.5|9412.5|9423.5|9413.5|9423.8|9413.8|9422.5|9412.5|4
1638439680000|2021-12-02 10:08:00|9423.3|9413.3|9423|9413|9423.3|9413.3|9423|9413|2
1638439690000|2021-12-02 10:08:10|9423.3|9413.3|9424.3|9414.3|9424.5|9414.5|9423|9413|5
1638439700000|2021-12-02 10:08:20|9424.5|9414.5|9424|9414|9424.5|9414.5|9424|9414|2
1638439710000|2021-12-02 10:08:30|9424.3|9414.3|9424.5|9414.5|9424.5|9414.5|9424.3|9414.3|2
1638439720000|2021-12-02 10:08:40|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1638439730000|2021-12-02 10:08:50|9425|9415|9425|9415|9425|9415|9425|9415|1
1638439740000|2021-12-02 10:09:00|9426.3|9416.3|9427|9417|9427|9417|9426.3|9416.3|3
1638439750000|2021-12-02 10:09:10|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1638439760000|2021-12-02 10:09:20|9427|9417|9427|9417|9427|9417|9427|9417|1
1638439770000|2021-12-02 10:09:30|9426.5|9416.5|9427|9417|9427|9417|9426.5|9416.5|2
1638439780000|2021-12-02 10:09:40|9426|9416|9428|9418|9428|9418|9426|9416|4
1638439790000|2021-12-02 10:09:50|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1638439800000|2021-12-02 10:10:00|9426.8|9416.8|9427.5|9417.5|9427.5|9417.5|9426.8|9416.8|3
1638439810000|2021-12-02 10:10:10|9427.8|9417.8|9427.8|9417.8|9428|9418|9427.8|9417.8|3
1638439820000|2021-12-02 10:10:20|9427.5|9417.5|9427.3|9417.3|9427.5|9417.5|9427.3|9417.3|2
1638439830000|2021-12-02 10:10:30|9427|9417|9427|9417|9427|9417|9426.5|9416.5|3
1638439850000|2021-12-02 10:10:50|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1638439870000|2021-12-02 10:11:10|9426.3|9416.3|9422.5|9412.5|9426.3|9416.3|9422|9412|10
1638439880000|2021-12-02 10:11:20|9421.8|9411.8|9421.8|9411.8|9422.8|9412.8|9421.8|9411.8|4
1638439890000|2021-12-02 10:11:30|9421.5|9411.5|9421.3|9411.3|9421.5|9411.5|9421|9411|3
1638439900000|2021-12-02 10:11:40|9421.5|9411.5|9421.3|9411.3|9421.8|9411.8|9421.3|9411.3|3
1638439910000|2021-12-02 10:11:50|9421|9411|9420.5|9410.5|9421.3|9411.3|9420.5|9410.5|3
1638439920000|2021-12-02 10:12:00|9421|9411|9424.3|9414.3|9424.3|9414.3|9421|9411|7
1638439930000|2021-12-02 10:12:10|9424.5|9414.5|9423.8|9413.8|9424.5|9414.5|9423|9413|6
1638439940000|2021-12-02 10:12:20|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1638439960000|2021-12-02 10:12:40|9423|9413|9421.5|9411.5|9423|9413|9421.5|9411.5|5
1638439970000|2021-12-02 10:12:50|9421.8|9411.8|9423.3|9413.3|9423.3|9413.3|9421.8|9411.8|5
1638439980000|2021-12-02 10:13:00|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9422|9412|7
1638439990000|2021-12-02 10:13:10|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9422.5|9412.5|5
1638440000000|2021-12-02 10:13:20|9422.8|9412.8|9423.3|9413.3|9423.3|9413.3|9422.8|9412.8|3
1638440010000|2021-12-02 10:13:30|9423.5|9413.5|9423|9413|9424.5|9414.5|9423|9413|4
1638440020000|2021-12-02 10:13:40|9423.3|9413.3|9423|9413|9423.5|9413.5|9423|9413|4
1638440030000|2021-12-02 10:13:50|9422.5|9412.5|9423.8|9413.8|9424|9414|9422|9412|8
1638440040000|2021-12-02 10:14:00|9423.5|9413.5|9418.3|9408.3|9423.5|9413.5|9418.3|9408.3|4
1638440050000|2021-12-02 10:14:10|9418|9408|9417.3|9407.3|9418.5|9408.5|9417|9407|12
1638440060000|2021-12-02 10:14:20|9416.6|9406.6|9414|9404|9416.6|9406.6|9414|9404|5
1638440070000|2021-12-02 10:14:30|9413.9|9403.9|9413.3|9403.3|9413.9|9403.9|9413.3|9403.3|7
1638440080000|2021-12-02 10:14:40|9412|9402|9412.3|9402.3|9412.3|9402.3|9410.3|9400.3|8
1638440090000|2021-12-02 10:14:50|9412.5|9402.5|9413.8|9403.8|9414.5|9404.5|9412.3|9402.3|16
1638440100000|2021-12-02 10:15:00|9412.8|9402.8|9412.8|9402.8|9414.1|9404.1|9412.8|9402.8|11
1638440110000|2021-12-02 10:15:10|9412.5|9402.5|9407.5|9397.5|9412.5|9402.5|9407.5|9397.5|17
1638440120000|2021-12-02 10:15:20|9406.8|9396.8|9408.5|9398.5|9408.8|9398.8|9406.8|9396.8|6
1638440130000|2021-12-02 10:15:30|9408|9398|9407.8|9397.8|9408.5|9398.5|9407.5|9397.5|9
1638440140000|2021-12-02 10:15:40|9408|9398|9409.8|9399.8|9409.8|9399.8|9408|9398|7
1638440150000|2021-12-02 10:15:50|9409.5|9399.5|9410|9400|9410.5|9400.5|9408.8|9398.8|15
1638440160000|2021-12-02 10:16:00|9410.3|9400.3|9412.5|9402.5|9413.5|9403.5|9410|9400|17
1638440170000|2021-12-02 10:16:10|9411.3|9401.3|9411.8|9401.8|9412|9402|9411.3|9401.3|14
1638440180000|2021-12-02 10:16:20|9411.5|9401.5|9411.8|9401.8|9414|9404|9411.5|9401.5|9
1638440190000|2021-12-02 10:16:30|9412.8|9402.8|9410.5|9400.5|9412.8|9402.8|9410|9400|8
1638440200000|2021-12-02 10:16:40|9410.3|9400.3|9411.5|9401.5|9412|9402|9410.3|9400.3|5
1638440210000|2021-12-02 10:16:50|9411.3|9401.3|9410|9400|9411.3|9401.3|9410|9400|16
1638440220000|2021-12-02 10:17:00|9410.3|9400.3|9410.8|9400.8|9410.8|9400.8|9410.3|9400.3|7
1638440240000|2021-12-02 10:17:20|9412|9402|9411|9401|9412|9402|9411|9401|8
1638440250000|2021-12-02 10:17:30|9411.3|9401.3|9411.3|9401.3|9411.3|9401.3|9411.3|9401.3|1
1638440260000|2021-12-02 10:17:40|9411.5|9401.5|9412|9402|9412.5|9402.5|9411.3|9401.3|11
1638440270000|2021-12-02 10:17:50|9412.3|9402.3|9413.3|9403.3|9413.5|9403.5|9412.3|9402.3|5
1638440280000|2021-12-02 10:18:00|9413|9403|9411.5|9401.5|9413|9403|9411.5|9401.5|4
1638440290000|2021-12-02 10:18:10|9411.8|9401.8|9408.3|9398.3|9412.5|9402.5|9408.3|9398.3|8
1638440300000|2021-12-02 10:18:20|9408|9398|9408|9398|9408|9398|9408|9398|1
1638440310000|2021-12-02 10:18:30|9408.8|9398.8|9408.5|9398.5|9409|9399|9408.5|9398.5|6
1638440330000|2021-12-02 10:18:50|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|1
1638440340000|2021-12-02 10:19:00|9409.4|9399.4|9409.8|9399.8|9410.5|9400.5|9409.4|9399.4|7
1638440350000|2021-12-02 10:19:10|9410.3|9400.3|9411.5|9401.5|9412.8|9402.8|9410.3|9400.3|22
1638440360000|2021-12-02 10:19:20|9411.8|9401.8|9411.8|9401.8|9412|9402|9411.5|9401.5|7
1638440370000|2021-12-02 10:19:30|9411.3|9401.3|9412.8|9402.8|9413|9403|9411.3|9401.3|10
1638440380000|2021-12-02 10:19:40|9413|9403|9418.3|9408.3|9419.8|9409.8|9413|9403|15
1638440390000|2021-12-02 10:19:50|9418.5|9408.5|9419.3|9409.3|9419.3|9409.3|9417.8|9407.8|11
1638440400000|2021-12-02 10:20:00|9420|9410|9419.5|9409.5|9420.3|9410.3|9419.5|9409.5|9
1638440410000|2021-12-02 10:20:10|9419.8|9409.8|9419.5|9409.5|9419.8|9409.8|9419|9409|4
1638440420000|2021-12-02 10:20:20|9419.8|9409.8|9420.8|9410.8|9421.5|9411.5|9419.8|9409.8|8
1638440430000|2021-12-02 10:20:30|9421|9411|9420.3|9410.3|9421|9411|9420.3|9410.3|3
1638440440000|2021-12-02 10:20:40|9420|9410|9416.5|9406.5|9420|9410|9416.5|9406.5|4
1638440450000|2021-12-02 10:20:50|9416.3|9406.3|9419.8|9409.8|9420|9410|9416.3|9406.3|7
1638440460000|2021-12-02 10:21:00|9420|9410|9418|9408|9420|9410|9418|9408|5
1638440470000|2021-12-02 10:21:10|9418.5|9408.5|9416.5|9406.5|9419|9409|9416.5|9406.5|8
1638440480000|2021-12-02 10:21:20|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|1
1638440490000|2021-12-02 10:21:30|9416|9406|9414.8|9404.8|9416|9406|9414.3|9404.3|4
1638440500000|2021-12-02 10:21:40|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|9414|9404|5
1638440510000|2021-12-02 10:21:50|9414.8|9404.8|9415|9405|9415|9405|9414.8|9404.8|2
1638440520000|2021-12-02 10:22:00|9414.8|9404.8|9415|9405|9415|9405|9414.5|9404.5|3
1638440530000|2021-12-02 10:22:10|9416.3|9406.3|9419.3|9409.3|9419.3|9409.3|9416|9406|9
1638440540000|2021-12-02 10:22:20|9419|9409|9419.5|9409.5|9419.5|9409.5|9419|9409|3
1638440550000|2021-12-02 10:22:30|9419.3|9409.3|9419.5|9409.5|9419.5|9409.5|9419.3|9409.3|2
1638440560000|2021-12-02 10:22:40|9419.3|9409.3|9419|9409|9419.5|9409.5|9419|9409|3
1638440570000|2021-12-02 10:22:50|9419.3|9409.3|9420|9410|9420|9410|9419.3|9409.3|5
1638440580000|2021-12-02 10:23:00|9419.5|9409.5|9421|9411|9421|9411|9419.5|9409.5|8
1638440590000|2021-12-02 10:23:10|9421.3|9411.3|9422.5|9412.5|9423|9413|9421.3|9411.3|4
1638440600000|2021-12-02 10:23:20|9422.3|9412.3|9422|9412|9422.3|9412.3|9422|9412|2
1638440610000|2021-12-02 10:23:30|9422.3|9412.3|9423.3|9413.3|9423.3|9413.3|9422.3|9412.3|7
1638440620000|2021-12-02 10:23:40|9423|9413|9423.3|9413.3|9423.8|9413.8|9422.5|9412.5|8
1638440640000|2021-12-02 10:24:00|9423.5|9413.5|9423.3|9413.3|9425|9415|9423.3|9413.3|6
1638440650000|2021-12-02 10:24:10|9423.5|9413.5|9425.8|9415.8|9425.8|9415.8|9423.5|9413.5|7
1638440660000|2021-12-02 10:24:20|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|9425|9415|5
1638440670000|2021-12-02 10:24:30|9425|9415|9427.8|9417.8|9427.8|9417.8|9425|9415|6
1638440680000|2021-12-02 10:24:40|9428|9418|9428.8|9418.8|9428.8|9418.8|9428|9418|4
1638440690000|2021-12-02 10:24:50|9428.5|9418.5|9427.5|9417.5|9429.3|9419.3|9427.5|9417.5|5
1638440700000|2021-12-02 10:25:00|9427.3|9417.3|9425|9415|9427.5|9417.5|9425|9415|8
1638440710000|2021-12-02 10:25:10|9424.5|9414.5|9424.3|9414.3|9424.8|9414.8|9423|9413|11
1638440720000|2021-12-02 10:25:20|9424|9414|9424|9414|9424|9414|9423.8|9413.8|3
1638440730000|2021-12-02 10:25:30|9424.3|9414.3|9425.8|9415.8|9425.8|9415.8|9424.3|9414.3|3
1638440740000|2021-12-02 10:25:40|9425.5|9415.5|9426|9416|9426|9416|9425.5|9415.5|3
1638440750000|2021-12-02 10:25:50|9425.8|9415.8|9425.3|9415.3|9425.8|9415.8|9424.5|9414.5|6
1638440760000|2021-12-02 10:26:00|9425.5|9415.5|9424.8|9414.8|9426|9416|9424.8|9414.8|5
1638440770000|2021-12-02 10:26:10|9425|9415|9424.8|9414.8|9425|9415|9424.8|9414.8|2
1638440780000|2021-12-02 10:26:20|9425|9415|9425|9415|9425.3|9415.3|9425|9415|3
1638440800000|2021-12-02 10:26:40|9424.5|9414.5|9423.8|9413.8|9424.5|9414.5|9423.8|9413.8|2
1638440810000|2021-12-02 10:26:50|9424|9414|9424.8|9414.8|9425|9415|9424|9414|6
1638440820000|2021-12-02 10:27:00|9424.5|9414.5|9425|9415|9425.3|9415.3|9424.5|9414.5|10
1638440830000|2021-12-02 10:27:10|9424.8|9414.8|9425|9415|9425|9415|9424.8|9414.8|4
1638440840000|2021-12-02 10:27:20|9425.3|9415.3|9424.8|9414.8|9425.3|9415.3|9424.5|9414.5|5
1638440850000|2021-12-02 10:27:30|9425|9415|9424.8|9414.8|9425|9415|9424.8|9414.8|2
1638440860000|2021-12-02 10:27:40|9425|9415|9424.8|9414.8|9425.3|9415.3|9424.8|9414.8|4
1638440870000|2021-12-02 10:27:50|9425.3|9415.3|9425|9415|9425.3|9415.3|9425|9415|2
1638440890000|2021-12-02 10:28:10|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|1
1638440900000|2021-12-02 10:28:20|9424.8|9414.8|9424.5|9414.5|9425|9415|9424.5|9414.5|4
1638440910000|2021-12-02 10:28:30|9424.3|9414.3|9424|9414|9424.3|9414.3|9424|9414|2
1638440920000|2021-12-02 10:28:40|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1638440940000|2021-12-02 10:29:00|9424.3|9414.3|9424|9414|9424.3|9414.3|9424|9414|2
1638440960000|2021-12-02 10:29:20|9424.5|9414.5|9424.8|9414.8|9424.8|9414.8|9424.5|9414.5|2
1638440970000|2021-12-02 10:29:30|9424.5|9414.5|9424.5|9414.5|9424.8|9414.8|9424.5|9414.5|3
1638440990000|2021-12-02 10:29:50|9424.3|9414.3|9424|9414|9424.3|9414.3|9424|9414|2
1638441000000|2021-12-02 10:30:00|9423.5|9413.5|9422.8|9412.8|9423.5|9413.5|9420.8|9410.8|9
1638441010000|2021-12-02 10:30:10|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1638441020000|2021-12-02 10:30:20|9423.5|9413.5|9422.3|9412.3|9423.5|9413.5|9422|9412|4
1638441030000|2021-12-02 10:30:30|9422|9412|9420.3|9410.3|9422|9412|9420.3|9410.3|3
1638441040000|2021-12-02 10:30:40|9420|9410|9420|9410|9420.3|9410.3|9419.8|9409.8|10
1638441050000|2021-12-02 10:30:50|9419.8|9409.8|9420.3|9410.3|9420.3|9410.3|9419.8|9409.8|2
1638441060000|2021-12-02 10:31:00|9420.5|9410.5|9419.8|9409.8|9420.5|9410.5|9419.3|9409.3|10
1638441070000|2021-12-02 10:31:10|9420|9410|9419.8|9409.8|9420|9410|9419.8|9409.8|2
1638441080000|2021-12-02 10:31:20|9419.5|9409.5|9420|9410|9420.3|9410.3|9419.3|9409.3|7
1638441090000|2021-12-02 10:31:30|9419.8|9409.8|9419.5|9409.5|9419.8|9409.8|9419.5|9409.5|2
1638441100000|2021-12-02 10:31:40|9419.8|9409.8|9419|9409|9420.3|9410.3|9419|9409|8
1638441110000|2021-12-02 10:31:50|9419.3|9409.3|9420.5|9410.5|9420.5|9410.5|9419.3|9409.3|2
1638441120000|2021-12-02 10:32:00|9420.8|9410.8|9423.8|9413.8|9423.8|9413.8|9420.8|9410.8|10
1638441130000|2021-12-02 10:32:10|9424.5|9414.5|9426.5|9416.5|9426.5|9416.5|9424.5|9414.5|7
1638441140000|2021-12-02 10:32:20|9426.8|9416.8|9427.5|9417.5|9427.5|9417.5|9426.8|9416.8|4
1638441150000|2021-12-02 10:32:30|9427.3|9417.3|9426.8|9416.8|9427.3|9417.3|9426.8|9416.8|3
1638441160000|2021-12-02 10:32:40|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1638441170000|2021-12-02 10:32:50|9426.3|9416.3|9425.8|9415.8|9426.3|9416.3|9425.8|9415.8|2
1638441180000|2021-12-02 10:33:00|9425.5|9415.5|9425.8|9415.8|9425.8|9415.8|9425.5|9415.5|2
1638441190000|2021-12-02 10:33:10|9427.3|9417.3|9428|9418|9428|9418|9427|9417|5
1638441200000|2021-12-02 10:33:20|9428.3|9418.3|9428.3|9418.3|9428.5|9418.5|9428.3|9418.3|3
1638441210000|2021-12-02 10:33:30|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1638441220000|2021-12-02 10:33:40|9428.3|9418.3|9428.5|9418.5|9428.5|9418.5|9428.3|9418.3|2
1638441240000|2021-12-02 10:34:00|9428|9418|9427.3|9417.3|9428|9418|9426.5|9416.5|5
1638441260000|2021-12-02 10:34:20|9428|9418|9427.3|9417.3|9429.5|9419.5|9427.3|9417.3|8
1638441270000|2021-12-02 10:34:30|9427.5|9417.5|9428|9418|9428.3|9418.3|9427.5|9417.5|3
1638441300000|2021-12-02 10:35:00|9428.3|9418.3|9428|9418|9428.3|9418.3|9428|9418|2
1638441310000|2021-12-02 10:35:10|9428.3|9418.3|9428|9418|9428.3|9418.3|9428|9418|4
1638441320000|2021-12-02 10:35:20|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|1
1638441330000|2021-12-02 10:35:30|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|9427.3|9417.3|5
1638441340000|2021-12-02 10:35:40|9427.3|9417.3|9427.8|9417.8|9428|9418|9427|9417|4
1638441380000|2021-12-02 10:36:20|9427.5|9417.5|9427.5|9417.5|9428|9418|9427.5|9417.5|3
1638441390000|2021-12-02 10:36:30|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1638441410000|2021-12-02 10:36:50|9427.5|9417.5|9427.8|9417.8|9427.8|9417.8|9427.5|9417.5|2
1638441420000|2021-12-02 10:37:00|9428|9418|9427|9417|9429|9419|9427|9417|7
1638441430000|2021-12-02 10:37:10|9426.8|9416.8|9426|9416|9426.8|9416.8|9426|9416|2
1638441450000|2021-12-02 10:37:30|9426.3|9416.3|9428.8|9418.8|9429|9419|9426|9416|8
1638441460000|2021-12-02 10:37:40|9428.5|9418.5|9428.8|9418.8|9428.8|9418.8|9428|9418|13
1638441470000|2021-12-02 10:37:50|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1638441480000|2021-12-02 10:38:00|9428.3|9418.3|9427.3|9417.3|9428.3|9418.3|9427.3|9417.3|3
1638441510000|2021-12-02 10:38:30|9426.8|9416.8|9426.8|9416.8|9428|9418|9425.3|9415.3|10
1638441520000|2021-12-02 10:38:40|9427|9417|9429|9419|9429|9419|9426.5|9416.5|16
1638441530000|2021-12-02 10:38:50|9428.8|9418.8|9429.5|9419.5|9429.5|9419.5|9428.5|9418.5|10
1638441540000|2021-12-02 10:39:00|9429.3|9419.3|9429|9419|9429.5|9419.5|9428.8|9418.8|12
1638441550000|2021-12-02 10:39:10|9428.8|9418.8|9420.3|9410.3|9428.8|9418.8|9420|9410|14
1638441560000|2021-12-02 10:39:20|9419.8|9409.8|9420|9410|9420|9410|9419.8|9409.8|2
1638441570000|2021-12-02 10:39:30|9419.8|9409.8|9420|9410|9420|9410|9419.8|9409.8|2
1638441580000|2021-12-02 10:39:40|9420.3|9410.3|9421.5|9411.5|9421.5|9411.5|9420.3|9410.3|9
1638441590000|2021-12-02 10:39:50|9421.8|9411.8|9423.3|9413.3|9423.5|9413.5|9421.8|9411.8|11
1638441600000|2021-12-02 10:40:00|9423.8|9413.8|9425.8|9415.8|9426|9416|9423.8|9413.8|17
1638441610000|2021-12-02 10:40:10|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|1
1638441620000|2021-12-02 10:40:20|9425.8|9415.8|9426.5|9416.5|9426.5|9416.5|9425.8|9415.8|3
1638441630000|2021-12-02 10:40:30|9426.3|9416.3|9421.5|9411.5|9426.3|9416.3|9421.5|9411.5|8
1638441640000|2021-12-02 10:40:40|9421.3|9411.3|9421.3|9411.3|9421.5|9411.5|9421.3|9411.3|3
1638441660000|2021-12-02 10:41:00|9421|9411|9420.3|9410.3|9421.3|9411.3|9420.3|9410.3|6
1638441670000|2021-12-02 10:41:10|9420.5|9410.5|9420.8|9410.8|9420.8|9410.8|9420.5|9410.5|2
1638441680000|2021-12-02 10:41:20|9421.3|9411.3|9421.5|9411.5|9422.8|9412.8|9421.3|9411.3|11
1638441690000|2021-12-02 10:41:30|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|9421.5|9411.5|3
1638441700000|2021-12-02 10:41:40|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|1
1638441710000|2021-12-02 10:41:50|9421.8|9411.8|9423.5|9413.5|9423.5|9413.5|9421.8|9411.8|8
1638441720000|2021-12-02 10:42:00|9423.8|9413.8|9425.5|9415.5|9425.5|9415.5|9423.8|9413.8|10
1638441730000|2021-12-02 10:42:10|9426|9416|9426|9416|9426|9416|9425|9415|5
1638441740000|2021-12-02 10:42:20|9426.5|9416.5|9425.8|9415.8|9426.5|9416.5|9425.5|9415.5|8
1638441750000|2021-12-02 10:42:30|9426|9416|9427.8|9417.8|9428|9418|9426|9416|5
1638441760000|2021-12-02 10:42:40|9428|9418|9428.3|9418.3|9429|9419|9428|9418|6
1638441770000|2021-12-02 10:42:50|9428.8|9418.8|9428.8|9418.8|9429.3|9419.3|9428|9418|8
1638441780000|2021-12-02 10:43:00|9429|9419|9428.8|9418.8|9429.3|9419.3|9428.8|9418.8|3
1638441790000|2021-12-02 10:43:10|9428.5|9418.5|9428.3|9418.3|9428.5|9418.5|9428.3|9418.3|2
1638441810000|2021-12-02 10:43:30|9429|9419|9428.5|9418.5|9429|9419|9428.5|9418.5|2
1638441830000|2021-12-02 10:43:50|9428.8|9418.8|9429|9419|9429|9419|9428.8|9418.8|2
1638441840000|2021-12-02 10:44:00|9429.3|9419.3|9429|9419|9429.3|9419.3|9429|9419|2
1638441850000|2021-12-02 10:44:10|9428.8|9418.8|9426.3|9416.3|9428.8|9418.8|9426.3|9416.3|2
1638441860000|2021-12-02 10:44:20|9426|9416|9424|9414|9426|9416|9423.8|9413.8|5
1638441870000|2021-12-02 10:44:30|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9423.5|9413.5|2
1638441880000|2021-12-02 10:44:40|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1638441890000|2021-12-02 10:44:50|9423.5|9413.5|9423.8|9413.8|9423.8|9413.8|9423.5|9413.5|2
1638441900000|2021-12-02 10:45:00|9423.3|9413.3|9422.8|9412.8|9423.3|9413.3|9422.8|9412.8|3
1638441910000|2021-12-02 10:45:10|9422.5|9412.5|9420.5|9410.5|9422.5|9412.5|9420.5|9410.5|7
1638441920000|2021-12-02 10:45:20|9420.8|9410.8|9421|9411|9421.3|9411.3|9420.5|9410.5|6
1638441940000|2021-12-02 10:45:40|9421.3|9411.3|9422.3|9412.3|9422.8|9412.8|9421.3|9411.3|4
1638441950000|2021-12-02 10:45:50|9422|9412|9421.5|9411.5|9422|9412|9421.5|9411.5|2
1638441960000|2021-12-02 10:46:00|9421.3|9411.3|9424.5|9414.5|9424.5|9414.5|9421.3|9411.3|6
1638441970000|2021-12-02 10:46:10|9424.8|9414.8|9424.5|9414.5|9424.8|9414.8|9424.5|9414.5|2
1638441980000|2021-12-02 10:46:20|9424.3|9414.3|9424.5|9414.5|9424.5|9414.5|9424.3|9414.3|2
1638441990000|2021-12-02 10:46:30|9424.8|9414.8|9426.8|9416.8|9426.8|9416.8|9424.8|9414.8|4
1638442000000|2021-12-02 10:46:40|9427|9417|9428.3|9418.3|9428.3|9418.3|9427|9417|5
1638442010000|2021-12-02 10:46:50|9428.5|9418.5|9428.5|9418.5|9428.8|9418.8|9428.3|9418.3|7
1638442020000|2021-12-02 10:47:00|9428.8|9418.8|9429.3|9419.3|9429.3|9419.3|9428.8|9418.8|3
1638442030000|2021-12-02 10:47:10|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1638442040000|2021-12-02 10:47:20|9426.5|9416.5|9427.3|9417.3|9428|9418|9426.5|9416.5|8
1638442050000|2021-12-02 10:47:30|9427.5|9417.5|9428|9418|9428.8|9418.8|9427.5|9417.5|7
1638442060000|2021-12-02 10:47:40|9428.3|9418.3|9428.5|9418.5|9428.8|9418.8|9428|9418|9
1638442070000|2021-12-02 10:47:50|9428.8|9418.8|9429.3|9419.3|9429.3|9419.3|9428|9418|8
1638442080000|2021-12-02 10:48:00|9429.5|9419.5|9429.3|9419.3|9429.5|9419.5|9429.3|9419.3|2
1638442090000|2021-12-02 10:48:10|9429|9419|9428.5|9418.5|9429|9419|9427.8|9417.8|6
1638442100000|2021-12-02 10:48:20|9428.8|9418.8|9428.5|9418.5|9428.8|9418.8|9428.3|9418.3|4
1638442120000|2021-12-02 10:48:40|9428.8|9418.8|9429|9419|9429|9419|9428.8|9418.8|2
1638442130000|2021-12-02 10:48:50|9428.3|9418.3|9427.8|9417.8|9428.3|9418.3|9427.8|9417.8|4
1638442140000|2021-12-02 10:49:00|9427.5|9417.5|9426.3|9416.3|9427.5|9417.5|9426.3|9416.3|4
1638442150000|2021-12-02 10:49:10|9426|9416|9426|9416|9426|9416|9426|9416|1
1638442190000|2021-12-02 10:49:50|9425.8|9415.8|9425.5|9415.5|9425.8|9415.8|9425.5|9415.5|2
1638442200000|2021-12-02 10:50:00|9425.8|9415.8|9428|9418|9428|9418|9425.8|9415.8|5
1638442210000|2021-12-02 10:50:10|9428.3|9418.3|9427.8|9417.8|9429.3|9419.3|9427|9417|8
1638442220000|2021-12-02 10:50:20|9427.5|9417.5|9427.5|9417.5|9427.8|9417.8|9427.5|9417.5|3
1638442230000|2021-12-02 10:50:30|9427|9417|9427.5|9417.5|9428|9418|9426.5|9416.5|10
1638442240000|2021-12-02 10:50:40|9428|9418|9428.8|9418.8|9428.8|9418.8|9427.5|9417.5|5
1638442250000|2021-12-02 10:50:50|9429|9419|9429|9419|9429|9419|9429|9419|1
1638442260000|2021-12-02 10:51:00|9428.5|9418.5|9428.3|9418.3|9428.5|9418.5|9428.3|9418.3|2
1638442280000|2021-12-02 10:51:20|9428|9418|9427.5|9417.5|9428|9418|9427.5|9417.5|2
1638442290000|2021-12-02 10:51:30|9427.8|9417.8|9427.3|9417.3|9427.8|9417.8|9427.3|9417.3|3
1638442300000|2021-12-02 10:51:40|9426.3|9416.3|9426.5|9416.5|9426.5|9416.5|9426|9416|4
1638442310000|2021-12-02 10:51:50|9426.3|9416.3|9427.5|9417.5|9427.5|9417.5|9426|9416|4
1638442320000|2021-12-02 10:52:00|9427.3|9417.3|9424.8|9414.8|9427.3|9417.3|9424.5|9414.5|7
1638442330000|2021-12-02 10:52:10|9425.3|9415.3|9424.5|9414.5|9425.3|9415.3|9424.5|9414.5|4
1638442340000|2021-12-02 10:52:20|9424.3|9414.3|9418.8|9408.8|9424.3|9414.3|9418.8|9408.8|9
1638442350000|2021-12-02 10:52:30|9419|9409|9418.5|9408.5|9419.3|9409.3|9418.3|9408.3|13
1638442360000|2021-12-02 10:52:40|9418.3|9408.3|9419.8|9409.8|9419.8|9409.8|9417.8|9407.8|5
1638442370000|2021-12-02 10:52:50|9419.5|9409.5|9420.3|9410.3|9421.3|9411.3|9419.3|9409.3|10
1638442380000|2021-12-02 10:53:00|9420|9410|9420|9410|9420|9410|9420|9410|1
1638442390000|2021-12-02 10:53:10|9420.3|9410.3|9420|9410|9420.3|9410.3|9420|9410|2
1638442400000|2021-12-02 10:53:20|9420.3|9410.3|9420.8|9410.8|9421.3|9411.3|9420.3|9410.3|7
1638442410000|2021-12-02 10:53:30|9421|9411|9421|9411|9421|9411|9421|9411|1
1638442430000|2021-12-02 10:53:50|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1638442440000|2021-12-02 10:54:00|9422|9412|9422.8|9412.8|9423.8|9413.8|9422|9412|10
1638442450000|2021-12-02 10:54:10|9423.3|9413.3|9423.5|9413.5|9424.3|9414.3|9423.3|9413.3|9
1638442460000|2021-12-02 10:54:20|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9423|9413|10
1638442470000|2021-12-02 10:54:30|9423.3|9413.3|9423|9413|9423.3|9413.3|9422.5|9412.5|5
1638442480000|2021-12-02 10:54:40|9423.3|9413.3|9423|9413|9423.3|9413.3|9422.8|9412.8|4
1638442490000|2021-12-02 10:54:50|9423.3|9413.3|9422.8|9412.8|9423.3|9413.3|9422.8|9412.8|5
1638442500000|2021-12-02 10:55:00|9422.5|9412.5|9422.5|9412.5|9423|9413|9422.5|9412.5|3
1638442530000|2021-12-02 10:55:30|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|1
1638442540000|2021-12-02 10:55:40|9424.3|9414.3|9423.3|9413.3|9424.3|9414.3|9422.5|9412.5|7
1638442550000|2021-12-02 10:55:50|9423|9413|9423|9413|9423|9413|9423|9413|1
1638442560000|2021-12-02 10:56:00|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|1
1638442570000|2021-12-02 10:56:10|9423|9413|9424.3|9414.3|9424.3|9414.3|9423|9413|2
1638442580000|2021-12-02 10:56:20|9424|9414|9425.3|9415.3|9425.3|9415.3|9424|9414|7
1638442590000|2021-12-02 10:56:30|9425.5|9415.5|9425|9415|9425.5|9415.5|9424.5|9414.5|9
1638442620000|2021-12-02 10:57:00|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1638442630000|2021-12-02 10:57:10|9423.8|9413.8|9423.5|9413.5|9424.3|9414.3|9423.5|9413.5|6
1638442640000|2021-12-02 10:57:20|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1638442660000|2021-12-02 10:57:40|9423.5|9413.5|9422.8|9412.8|9423.5|9413.5|9422.8|9412.8|3
1638442670000|2021-12-02 10:57:50|9423|9413|9425|9415|9425|9415|9423|9413|5
1638442680000|2021-12-02 10:58:00|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|1
1638442690000|2021-12-02 10:58:10|9425|9415|9424.3|9414.3|9425|9415|9423.3|9413.3|6
1638442710000|2021-12-02 10:58:30|9424.5|9414.5|9425|9415|9425.3|9415.3|9424.5|9414.5|4
1638442740000|2021-12-02 10:59:00|9425.3|9415.3|9425.5|9415.5|9425.5|9415.5|9425.3|9415.3|2
1638442750000|2021-12-02 10:59:10|9425|9415|9421.8|9411.8|9425|9415|9421.5|9411.5|6
1638442760000|2021-12-02 10:59:20|9422|9412|9421.3|9411.3|9422.3|9412.3|9421.3|9411.3|5
1638442770000|2021-12-02 10:59:30|9420.5|9410.5|9420.8|9410.8|9421|9411|9420|9410|8
1638442780000|2021-12-02 10:59:40|9421.3|9411.3|9421.5|9411.5|9421.5|9411.5|9421.3|9411.3|2
1638442790000|2021-12-02 10:59:50|9421.8|9411.8|9422.3|9412.3|9422.5|9412.5|9421.8|9411.8|5
1638442800000|2021-12-02 11:00:00|9422|9412|9423.3|9413.3|9423.3|9413.3|9422|9412|5
1638442810000|2021-12-02 11:00:10|9423|9413|9422|9412|9423|9413|9422|9412|5
1638442820000|2021-12-02 11:00:20|9421|9411|9421.3|9411.3|9421.8|9411.8|9419.8|9409.8|19
1638442840000|2021-12-02 11:00:40|9421.5|9411.5|9423.8|9413.8|9423.8|9413.8|9421.5|9411.5|6
1638442850000|2021-12-02 11:00:50|9423.5|9413.5|9423.8|9413.8|9424|9414|9423.3|9413.3|5
1638442860000|2021-12-02 11:01:00|9423.5|9413.5|9423|9413|9424|9414|9422.8|9412.8|7
1638442870000|2021-12-02 11:01:10|9422.8|9412.8|9423|9413|9423|9413|9422.5|9412.5|3
1638442880000|2021-12-02 11:01:20|9422.8|9412.8|9422.8|9412.8|9423.3|9413.3|9422.8|9412.8|4
1638442890000|2021-12-02 11:01:30|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1638442900000|2021-12-02 11:01:40|9422.3|9412.3|9420.5|9410.5|9422.3|9412.3|9420.3|9410.3|7
1638442910000|2021-12-02 11:01:50|9420.8|9410.8|9421|9411|9421.3|9411.3|9420.5|9410.5|10
1638442920000|2021-12-02 11:02:00|9420.5|9410.5|9421.3|9411.3|9421.3|9411.3|9420.5|9410.5|6
1638442930000|2021-12-02 11:02:10|9421|9411|9420.8|9410.8|9421|9411|9420|9410|12
1638442940000|2021-12-02 11:02:20|9420.5|9410.5|9420.8|9410.8|9420.8|9410.8|9420|9410|7
1638442950000|2021-12-02 11:02:30|9420.3|9410.3|9417.5|9407.5|9420.5|9410.5|9417.5|9407.5|11
1638442960000|2021-12-02 11:02:40|9417.3|9407.3|9416|9406|9417.8|9407.8|9416|9406|6
1638442970000|2021-12-02 11:02:50|9416.3|9406.3|9417.8|9407.8|9417.8|9407.8|9416.3|9406.3|9
1638442980000|2021-12-02 11:03:00|9418|9408|9418|9408|9418|9408|9417|9407|11
1638442990000|2021-12-02 11:03:10|9418.3|9408.3|9418|9408|9418.3|9408.3|9418|9408|2
1638443000000|2021-12-02 11:03:20|9418.3|9408.3|9418|9408|9418.3|9408.3|9418|9408|2
1638443020000|2021-12-02 11:03:40|9418.3|9408.3|9418|9408|9418.5|9408.5|9418|9408|3
1638443030000|2021-12-02 11:03:50|9417.8|9407.8|9418|9408|9418|9408|9417.8|9407.8|2
1638443040000|2021-12-02 11:04:00|9417.8|9407.8|9416|9406|9417.8|9407.8|9416|9406|9
1638443050000|2021-12-02 11:04:10|9416.3|9406.3|9420.3|9410.3|9421|9411|9416.3|9406.3|14
1638443060000|2021-12-02 11:04:20|9420.8|9410.8|9420.3|9410.3|9420.8|9410.8|9420|9410|5
1638443070000|2021-12-02 11:04:30|9420|9410|9420.8|9410.8|9421.3|9411.3|9420|9410|6
1638443080000|2021-12-02 11:04:40|9421.3|9411.3|9423.8|9413.8|9423.8|9413.8|9421|9411|5
1638443090000|2021-12-02 11:04:50|9424|9414|9425.8|9415.8|9425.8|9415.8|9424|9414|3
1638443100000|2021-12-02 11:05:00|9425.3|9415.3|9424.3|9414.3|9425.3|9415.3|9423.5|9413.5|9
1638443110000|2021-12-02 11:05:10|9425.5|9415.5|9428|9418|9428|9418|9425.3|9415.3|7
1638443120000|2021-12-02 11:05:20|9427.9|9417.9|9428.3|9418.3|9428.3|9418.3|9427.8|9417.8|4
1638443130000|2021-12-02 11:05:30|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1638443140000|2021-12-02 11:05:40|9428|9418|9428|9418|9428|9418|9428|9418|1
1638443160000|2021-12-02 11:06:00|9427.5|9417.5|9427|9417|9427.5|9417.5|9426.5|9416.5|5
1638443170000|2021-12-02 11:06:10|9427.3|9417.3|9427.3|9417.3|9428|9418|9427.3|9417.3|6
1638443180000|2021-12-02 11:06:20|9427|9417|9426.3|9416.3|9427|9417|9426|9416|3
1638443190000|2021-12-02 11:06:30|9426.5|9416.5|9426.3|9416.3|9426.8|9416.8|9426.3|9416.3|3
1638443210000|2021-12-02 11:06:50|9426.5|9416.5|9427|9417|9427|9417|9426.5|9416.5|3
1638443220000|2021-12-02 11:07:00|9426.8|9416.8|9427.5|9417.5|9427.5|9417.5|9426.8|9416.8|2
1638443230000|2021-12-02 11:07:10|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|1
1638443240000|2021-12-02 11:07:20|9428|9418|9428|9418|9428|9418|9428|9418|1
1638443250000|2021-12-02 11:07:30|9427.5|9417.5|9428.5|9418.5|9428.5|9418.5|9427.5|9417.5|3
1638443280000|2021-12-02 11:08:00|9428|9418|9428|9418|9428|9418|9427.8|9417.8|3
1638443290000|2021-12-02 11:08:10|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|1
1638443300000|2021-12-02 11:08:20|9428.5|9418.5|9428.5|9418.5|9429.3|9419.3|9428.3|9418.3|8
1638443310000|2021-12-02 11:08:30|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1638443320000|2021-12-02 11:08:40|9429|9419|9428.8|9418.8|9429|9419|9428.8|9418.8|2
1638443330000|2021-12-02 11:08:50|9428.5|9418.5|9428.8|9418.8|9428.8|9418.8|9428.5|9418.5|2
1638443350000|2021-12-02 11:09:10|9428.5|9418.5|9428.8|9418.8|9428.8|9418.8|9428.5|9418.5|2
1638443360000|2021-12-02 11:09:20|9428.5|9418.5|9428.3|9418.3|9428.5|9418.5|9428.3|9418.3|4
1638443380000|2021-12-02 11:09:40|9428|9418|9428.3|9418.3|9428.3|9418.3|9428|9418|2
1638443390000|2021-12-02 11:09:50|9428|9418|9428|9418|9428|9418|9428|9418|1
1638443400000|2021-12-02 11:10:00|9427.8|9417.8|9424.3|9414.3|9428|9418|9424|9414|10
1638443410000|2021-12-02 11:10:10|9424|9414|9424.3|9414.3|9424.8|9414.8|9423.5|9413.5|9
1638443420000|2021-12-02 11:10:20|9424.5|9414.5|9424|9414|9424.8|9414.8|9424|9414|7
1638443430000|2021-12-02 11:10:30|9423|9413|9421.5|9411.5|9423|9413|9421.5|9411.5|2
1638443440000|2021-12-02 11:10:40|9421.3|9411.3|9419.5|9409.5|9421.3|9411.3|9419|9409|9
1638443450000|2021-12-02 11:10:50|9419.8|9409.8|9420|9410|9420.3|9410.3|9419.8|9409.8|6
1638443460000|2021-12-02 11:11:00|9419.8|9409.8|9420|9410|9420|9410|9419.8|9409.8|2
1638443470000|2021-12-02 11:11:10|9419.8|9409.8|9419.8|9409.8|9420|9410|9419.5|9409.5|7
1638443480000|2021-12-02 11:11:20|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.3|9409.3|3
1638443490000|2021-12-02 11:11:30|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|1
1638443510000|2021-12-02 11:11:50|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|1
1638443530000|2021-12-02 11:12:10|9419.3|9409.3|9418.5|9408.5|9419.3|9409.3|9418|9408|4
1638443540000|2021-12-02 11:12:20|9418.3|9408.3|9420.5|9410.5|9420.5|9410.5|9417.8|9407.8|8
1638443550000|2021-12-02 11:12:30|9421|9411|9422.8|9412.8|9423.8|9413.8|9420.5|9410.5|11
1638443560000|2021-12-02 11:12:40|9423|9413|9423|9413|9423.5|9413.5|9422.3|9412.3|11
1638443570000|2021-12-02 11:12:50|9422.8|9412.8|9422.3|9412.3|9422.8|9412.8|9422.3|9412.3|7
1638443580000|2021-12-02 11:13:00|9422|9412|9422|9412|9422|9412|9422|9412|1
1638443590000|2021-12-02 11:13:10|9421.8|9411.8|9420|9410|9421.8|9411.8|9420|9410|5
1638443600000|2021-12-02 11:13:20|9420.3|9410.3|9416|9406|9420.3|9410.3|9416|9406|14
1638443610000|2021-12-02 11:13:30|9416.3|9406.3|9415.5|9405.5|9416.5|9406.5|9415.3|9405.3|8
1638443620000|2021-12-02 11:13:40|9415.3|9405.3|9415.3|9405.3|9415.5|9405.5|9415.3|9405.3|7
1638443630000|2021-12-02 11:13:50|9416.5|9406.5|9417.8|9407.8|9418.3|9408.3|9416.5|9406.5|12
1638443640000|2021-12-02 11:14:00|9417.5|9407.5|9417.8|9407.8|9417.8|9407.8|9417.5|9407.5|2
1638443650000|2021-12-02 11:14:10|9418|9408|9417.8|9407.8|9418.3|9408.3|9417.8|9407.8|3
1638443660000|2021-12-02 11:14:20|9417.5|9407.5|9419|9409|9419|9409|9417.5|9407.5|7
1638443670000|2021-12-02 11:14:30|9419.3|9409.3|9421|9411|9421|9411|9419.3|9409.3|7
1638443680000|2021-12-02 11:14:40|9421.3|9411.3|9422.3|9412.3|9422.3|9412.3|9421.3|9411.3|4
1638443690000|2021-12-02 11:14:50|9422.5|9412.5|9424.8|9414.8|9424.8|9414.8|9422.5|9412.5|5
1638443700000|2021-12-02 11:15:00|9424.5|9414.5|9423|9413|9424.8|9414.8|9422.5|9412.5|13
1638443710000|2021-12-02 11:15:10|9422.8|9412.8|9423.5|9413.5|9423.5|9413.5|9422.5|9412.5|5
1638443720000|2021-12-02 11:15:20|9423|9413|9422.8|9412.8|9423|9413|9422.8|9412.8|2
1638443730000|2021-12-02 11:15:30|9422.5|9412.5|9422.8|9412.8|9422.8|9412.8|9422.5|9412.5|2
1638443740000|2021-12-02 11:15:40|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|1
1638443750000|2021-12-02 11:15:50|9424|9414|9426|9416|9426.3|9416.3|9424|9414|4
1638443760000|2021-12-02 11:16:00|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|9426.5|9416.5|5
1638443770000|2021-12-02 11:16:10|9427.3|9417.3|9428.3|9418.3|9428.8|9418.8|9427|9417|8
1638443780000|2021-12-02 11:16:20|9429|9419|9429|9419|9429|9419|9429|9419|1
1638443790000|2021-12-02 11:16:30|9425.8|9415.8|9427.3|9417.3|9428|9418|9425.8|9415.8|7
1638443800000|2021-12-02 11:16:40|9427|9417|9428|9418|9428|9418|9427|9417|3
1638443810000|2021-12-02 11:16:50|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|1
1638443820000|2021-12-02 11:17:00|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|1
1638443830000|2021-12-02 11:17:10|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1638443840000|2021-12-02 11:17:20|9427|9417|9428|9418|9428|9418|9427|9417|6
1638443850000|2021-12-02 11:17:30|9428.5|9418.5|9428.5|9418.5|9428.8|9418.8|9428.5|9418.5|3
1638443860000|2021-12-02 11:17:40|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|1
1638443870000|2021-12-02 11:17:50|9428|9418|9427.8|9417.8|9428|9418|9427.8|9417.8|2
1638443880000|2021-12-02 11:18:00|9425.5|9415.5|9425|9415|9425.5|9415.5|9425|9415|3
1638443890000|2021-12-02 11:18:10|9425.3|9415.3|9426.8|9416.8|9427.3|9417.3|9425.3|9415.3|7
1638443900000|2021-12-02 11:18:20|9426.5|9416.5|9426|9416|9426.8|9416.8|9426|9416|9
1638443910000|2021-12-02 11:18:30|9425.8|9415.8|9426|9416|9426.3|9416.3|9425.8|9415.8|4
1638443920000|2021-12-02 11:18:40|9426.3|9416.3|9425.3|9415.3|9426.8|9416.8|9425.3|9415.3|8
1638443930000|2021-12-02 11:18:50|9425|9415|9425.5|9415.5|9425.8|9415.8|9425|9415|6
1638443940000|2021-12-02 11:19:00|9425.8|9415.8|9427|9417|9427|9417|9425.5|9415.5|10
1638443950000|2021-12-02 11:19:10|9426.8|9416.8|9426.8|9416.8|9427|9417|9426.5|9416.5|5
1638443960000|2021-12-02 11:19:20|9427|9417|9426.3|9416.3|9427.3|9417.3|9426.3|9416.3|12
1638443970000|2021-12-02 11:19:30|9427|9417|9426.5|9416.5|9427|9417|9426.3|9416.3|5
1638443980000|2021-12-02 11:19:40|9426.8|9416.8|9427|9417|9427|9417|9426.8|9416.8|4
1638443990000|2021-12-02 11:19:50|9426.5|9416.5|9425.8|9415.8|9427|9417|9425.8|9415.8|13
1638444000000|2021-12-02 11:20:00|9425.5|9415.5|9426.3|9416.3|9426.5|9416.5|9425.3|9415.3|8
1638444010000|2021-12-02 11:20:10|9426|9416|9425.5|9415.5|9426.5|9416.5|9425.5|9415.5|8
1638444020000|2021-12-02 11:20:20|9425.8|9415.8|9424|9414|9426|9416|9424|9414|7
1638444030000|2021-12-02 11:20:30|9424.3|9414.3|9426.5|9416.5|9427.8|9417.8|9424.3|9414.3|14
1638444040000|2021-12-02 11:20:40|9426.8|9416.8|9428|9418|9428|9418|9426.5|9416.5|7
1638444050000|2021-12-02 11:20:50|9427.8|9417.8|9427|9417|9428.3|9418.3|9427|9417|6
1638444060000|2021-12-02 11:21:00|9427.3|9417.3|9428.8|9418.8|9429|9419|9427.3|9417.3|3
1638444070000|2021-12-02 11:21:10|9429|9419|9429|9419|9429.3|9419.3|9429|9419|3
1638444110000|2021-12-02 11:21:50|9429.3|9419.3|9429|9419|9429.3|9419.3|9429|9419|2
1638444150000|2021-12-02 11:22:30|9428.3|9418.3|9427.5|9417.5|9428.3|9418.3|9427.5|9417.5|5
1638444160000|2021-12-02 11:22:40|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.5|9417.5|5
1638444170000|2021-12-02 11:22:50|9427.5|9417.5|9427.3|9417.3|9427.8|9417.8|9427.3|9417.3|4
1638444180000|2021-12-02 11:23:00|9427.5|9417.5|9427|9417|9427.5|9417.5|9427|9417|3
1638444200000|2021-12-02 11:23:20|9426.8|9416.8|9427.5|9417.5|9428|9418|9426.8|9416.8|4
1638444220000|2021-12-02 11:23:40|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1638444230000|2021-12-02 11:23:50|9427|9417|9427.3|9417.3|9427.3|9417.3|9427|9417|2
1638444240000|2021-12-02 11:24:00|9428|9418|9427.8|9417.8|9428|9418|9427.5|9417.5|4
1638444250000|2021-12-02 11:24:10|9427.5|9417.5|9427.5|9417.5|9427.8|9417.8|9427.5|9417.5|3
1638444260000|2021-12-02 11:24:20|9427.3|9417.3|9427.5|9417.5|9427.5|9417.5|9427.3|9417.3|10
1638444270000|2021-12-02 11:24:30|9426|9416|9426.3|9416.3|9426.3|9416.3|9426|9416|2
1638444280000|2021-12-02 11:24:40|9427|9417|9427.8|9417.8|9428|9418|9427|9417|9
1638444290000|2021-12-02 11:24:50|9428|9418|9427.8|9417.8|9428|9418|9427.8|9417.8|2
1638444300000|2021-12-02 11:25:00|9427.5|9417.5|9426.5|9416.5|9427.5|9417.5|9426.5|9416.5|6
1638444320000|2021-12-02 11:25:20|9425.5|9415.5|9426|9416|9426|9416|9425.5|9415.5|3
1638444330000|2021-12-02 11:25:30|9426.3|9416.3|9426.5|9416.5|9426.8|9416.8|9426|9416|10
1638444340000|2021-12-02 11:25:40|9426.8|9416.8|9427.8|9417.8|9427.8|9417.8|9426.8|9416.8|5
1638444350000|2021-12-02 11:25:50|9428|9418|9428.5|9418.5|9428.5|9418.5|9427.8|9417.8|11
1638444360000|2021-12-02 11:26:00|9428.8|9418.8|9428.5|9418.5|9429|9419|9428.3|9418.3|8
1638444370000|2021-12-02 11:26:10|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|1
1638444380000|2021-12-02 11:26:20|9428.5|9418.5|9427.5|9417.5|9428.5|9418.5|9427.5|9417.5|4
1638444400000|2021-12-02 11:26:40|9427.3|9417.3|9424.5|9414.5|9427.3|9417.3|9424.5|9414.5|9
1638444410000|2021-12-02 11:26:50|9424.8|9414.8|9423.5|9413.5|9424.8|9414.8|9423.5|9413.5|14
1638444420000|2021-12-02 11:27:00|9423.8|9413.8|9422.8|9412.8|9423.8|9413.8|9422.3|9412.3|12
1638444430000|2021-12-02 11:27:10|9422.5|9412.5|9422.5|9412.5|9422.8|9412.8|9422.5|9412.5|3
1638444450000|2021-12-02 11:27:30|9422.8|9412.8|9423.5|9413.5|9424.3|9414.3|9422.8|9412.8|5
1638444460000|2021-12-02 11:27:40|9423.4|9413.4|9422.9|9412.9|9423.5|9413.5|9422.9|9412.9|8
1638444470000|2021-12-02 11:27:50|9422.8|9412.8|9422.5|9412.5|9423|9413|9422.5|9412.5|4
1638444480000|2021-12-02 11:28:00|9422|9412|9422|9412|9422|9412|9422|9412|1
1638444520000|2021-12-02 11:28:40|9423.5|9413.5|9422.8|9412.8|9423.8|9413.8|9422.8|9412.8|8
1638444530000|2021-12-02 11:28:50|9423|9413|9423|9413|9423|9413|9422.8|9412.8|3
1638444540000|2021-12-02 11:29:00|9422.8|9412.8|9422.8|9412.8|9423|9413|9422.5|9412.5|5
1638444550000|2021-12-02 11:29:10|9423|9413|9423|9413|9423|9413|9423|9413|1
1638444570000|2021-12-02 11:29:30|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1638444580000|2021-12-02 11:29:40|9423|9413|9423|9413|9423|9413|9423|9413|1
1638444590000|2021-12-02 11:29:50|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|1
1638444600000|2021-12-02 11:30:00|9423|9413|9425.3|9415.3|9425.3|9415.3|9423|9413|3
1638444610000|2021-12-02 11:30:10|9425.5|9415.5|9425.3|9415.3|9426|9416|9425.3|9415.3|10
1638444620000|2021-12-02 11:30:20|9425.5|9415.5|9427.5|9417.5|9427.5|9417.5|9425.5|9415.5|7
1638444630000|2021-12-02 11:30:30|9427.8|9417.8|9427|9417|9427.8|9417.8|9426.5|9416.5|5
1638444640000|2021-12-02 11:30:40|9427.3|9417.3|9427|9417|9427.3|9417.3|9426.8|9416.8|10
1638444650000|2021-12-02 11:30:50|9426.8|9416.8|9426.3|9416.3|9426.8|9416.8|9426.3|9416.3|5
1638444660000|2021-12-02 11:31:00|9426|9416|9424|9414|9426|9416|9424|9414|4
1638444670000|2021-12-02 11:31:10|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.3|9414.3|3
1638444680000|2021-12-02 11:31:20|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426|9416|3
1638444690000|2021-12-02 11:31:30|9426|9416|9425.8|9415.8|9426|9416|9425.5|9415.5|3
1638444700000|2021-12-02 11:31:40|9426|9416|9426|9416|9426|9416|9424.8|9414.8|10
1638444710000|2021-12-02 11:31:50|9425.8|9415.8|9426.5|9416.5|9426.8|9416.8|9425|9415|6
1638444720000|2021-12-02 11:32:00|9426.8|9416.8|9427.8|9417.8|9427.8|9417.8|9426.8|9416.8|6
1638444730000|2021-12-02 11:32:10|9428|9418|9428.5|9418.5|9428.5|9418.5|9428|9418|3
1638444740000|2021-12-02 11:32:20|9428.8|9418.8|9428.5|9418.5|9428.8|9418.8|9428.5|9418.5|2
1638444760000|2021-12-02 11:32:40|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1638444770000|2021-12-02 11:32:50|9428.5|9418.5|9426.3|9416.3|9428.5|9418.5|9426.3|9416.3|4
1638444780000|2021-12-02 11:33:00|9426|9416|9426.8|9416.8|9426.8|9416.8|9426|9416|6
1638444790000|2021-12-02 11:33:10|9426.5|9416.5|9425.8|9415.8|9426.5|9416.5|9425.8|9415.8|7
1638444810000|2021-12-02 11:33:30|9425.5|9415.5|9424.5|9414.5|9425.5|9415.5|9424.3|9414.3|6
1638444820000|2021-12-02 11:33:40|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9423.8|9413.8|4
1638444830000|2021-12-02 11:33:50|9424.5|9414.5|9424.3|9414.3|9424.5|9414.5|9424.3|9414.3|2
1638444840000|2021-12-02 11:34:00|9424.5|9414.5|9422|9412|9425.5|9415.5|9422|9412|8
1638444850000|2021-12-02 11:34:10|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|1
1638444860000|2021-12-02 11:34:20|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|1
1638444870000|2021-12-02 11:34:30|9421.8|9411.8|9422|9412|9422|9412|9421.8|9411.8|2
1638444880000|2021-12-02 11:34:40|9421.8|9411.8|9421.5|9411.5|9421.8|9411.8|9421.5|9411.5|2
1638444890000|2021-12-02 11:34:50|9422|9412|9422|9412|9422|9412|9422|9412|1
1638444900000|2021-12-02 11:35:00|9422.3|9412.3|9423.5|9413.5|9423.8|9413.8|9422.3|9412.3|3
1638444910000|2021-12-02 11:35:10|9424|9414|9424.8|9414.8|9424.8|9414.8|9423.5|9413.5|7
1638444920000|2021-12-02 11:35:20|9424.3|9414.3|9424|9414|9425|9415|9424|9414|7
1638444930000|2021-12-02 11:35:30|9423.8|9413.8|9422.3|9412.3|9423.8|9413.8|9422.3|9412.3|5
1638444940000|2021-12-02 11:35:40|9422.5|9412.5|9422|9412|9422.5|9412.5|9422|9412|4
1638444950000|2021-12-02 11:35:50|9421.8|9411.8|9422|9412|9424|9414|9421.5|9411.5|14
1638444960000|2021-12-02 11:36:00|9421.8|9411.8|9422|9412|9423|9413|9421.5|9411.5|6
1638444970000|2021-12-02 11:36:10|9421.5|9411.5|9421.5|9411.5|9421.8|9411.8|9421.5|9411.5|3
1638444980000|2021-12-02 11:36:20|9421.3|9411.3|9421.8|9411.8|9421.8|9411.8|9421.3|9411.3|3
1638444990000|2021-12-02 11:36:30|9422|9412|9423.3|9413.3|9423.5|9413.5|9422|9412|5
1638445000000|2021-12-02 11:36:40|9423|9413|9421|9411|9423|9413|9421|9411|6
1638445010000|2021-12-02 11:36:50|9420.8|9410.8|9421|9411|9421|9411|9420.8|9410.8|2
1638445020000|2021-12-02 11:37:00|9420.8|9410.8|9416.3|9406.3|9420.8|9410.8|9416|9406|14
1638445030000|2021-12-02 11:37:10|9416|9406|9418.5|9408.5|9418.5|9408.5|9416|9406|8
1638445040000|2021-12-02 11:37:20|9419.3|9409.3|9420.3|9410.3|9421.3|9411.3|9419.3|9409.3|15
1638445050000|2021-12-02 11:37:30|9420|9410|9421|9411|9421|9411|9419|9409|10
1638445060000|2021-12-02 11:37:40|9420.8|9410.8|9421|9411|9421.5|9411.5|9420.3|9410.3|8
1638445070000|2021-12-02 11:37:50|9421.3|9411.3|9420.8|9410.8|9422|9412|9420.8|9410.8|5
1638445080000|2021-12-02 11:38:00|9420.5|9410.5|9421.8|9411.8|9421.8|9411.8|9420.5|9410.5|10
1638445090000|2021-12-02 11:38:10|9422.5|9412.5|9423.6|9413.6|9424|9414|9422.5|9412.5|5
1638445100000|2021-12-02 11:38:20|9423.4|9413.4|9420.3|9410.3|9423.4|9413.4|9420|9410|7
1638445110000|2021-12-02 11:38:30|9419|9409|9419|9409|9420|9410|9418.8|9408.8|11
1638445120000|2021-12-02 11:38:40|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9418.8|9408.8|7
1638445130000|2021-12-02 11:38:50|9419.5|9409.5|9420.3|9410.3|9420.5|9410.5|9419.5|9409.5|6
1638445140000|2021-12-02 11:39:00|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1638445150000|2021-12-02 11:39:10|9420.5|9410.5|9425.5|9415.5|9425.5|9415.5|9420.5|9410.5|17
1638445160000|2021-12-02 11:39:20|9425.8|9415.8|9426.3|9416.3|9426.3|9416.3|9425.5|9415.5|7
1638445170000|2021-12-02 11:39:30|9426|9416|9425.8|9415.8|9426|9416|9425.8|9415.8|2
1638445180000|2021-12-02 11:39:40|9425.5|9415.5|9423.8|9413.8|9425.5|9415.5|9423.8|9413.8|7
1638445190000|2021-12-02 11:39:50|9424|9414|9424.3|9414.3|9424.5|9414.5|9424|9414|3
1638445200000|2021-12-02 11:40:00|9424.5|9414.5|9424.5|9414.5|9425.3|9415.3|9424.5|9414.5|6
1638445210000|2021-12-02 11:40:10|9423.8|9413.8|9424.3|9414.3|9424.5|9414.5|9423.8|9413.8|7
1638445220000|2021-12-02 11:40:20|9424|9414|9424|9414|9424.8|9414.8|9423.8|9413.8|8
1638445230000|2021-12-02 11:40:30|9423.9|9413.9|9423.5|9413.5|9424|9414|9422.8|9412.8|7
1638445240000|2021-12-02 11:40:40|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422|9412|9
1638445250000|2021-12-02 11:40:50|9422.5|9412.5|9420.8|9410.8|9422.5|9412.5|9420.8|9410.8|10
1638445260000|2021-12-02 11:41:00|9421|9411|9421.8|9411.8|9422|9412|9420.8|9410.8|11
1638445270000|2021-12-02 11:41:10|9420.8|9410.8|9420.5|9410.5|9421|9411|9420.5|9410.5|9
1638445290000|2021-12-02 11:41:30|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1638445300000|2021-12-02 11:41:40|9421|9411|9422.8|9412.8|9422.8|9412.8|9421|9411|2
1638445310000|2021-12-02 11:41:50|9422.5|9412.5|9422.8|9412.8|9423.5|9413.5|9422.5|9412.5|7
1638445320000|2021-12-02 11:42:00|9422.5|9412.5|9422|9412|9422.8|9412.8|9422|9412|3
1638445330000|2021-12-02 11:42:10|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|1
1638445340000|2021-12-02 11:42:20|9421.3|9411.3|9421|9411|9421.3|9411.3|9421|9411|2
1638445350000|2021-12-02 11:42:30|9421.3|9411.3|9420.3|9410.3|9421.3|9411.3|9420.3|9410.3|4
1638445360000|2021-12-02 11:42:40|9420.5|9410.5|9421.3|9411.3|9421.3|9411.3|9420.5|9410.5|3
1638445390000|2021-12-02 11:43:10|9421.5|9411.5|9421.3|9411.3|9421.5|9411.5|9421.3|9411.3|2
1638445400000|2021-12-02 11:43:20|9421.5|9411.5|9425.3|9415.3|9426|9416|9421.5|9411.5|10
1638445410000|2021-12-02 11:43:30|9424.8|9414.8|9425.3|9415.3|9425.8|9415.8|9424.5|9414.5|7
1638445430000|2021-12-02 11:43:50|9425.5|9415.5|9426|9416|9426|9416|9425.3|9415.3|7
1638445440000|2021-12-02 11:44:00|9426.3|9416.3|9426.5|9416.5|9427|9417|9426.3|9416.3|5
1638445450000|2021-12-02 11:44:10|9426.8|9416.8|9426.5|9416.5|9427|9417|9426.5|9416.5|3
1638445460000|2021-12-02 11:44:20|9426.3|9416.3|9426|9416|9426.3|9416.3|9426|9416|2
1638445470000|2021-12-02 11:44:30|9426.3|9416.3|9426.3|9416.3|9427|9417|9426.3|9416.3|6
1638445480000|2021-12-02 11:44:40|9426.8|9416.8|9427|9417|9427|9417|9426.5|9416.5|6
1638445490000|2021-12-02 11:44:50|9427.3|9417.3|9427.3|9417.3|9427.5|9417.5|9426.8|9416.8|7
1638445500000|2021-12-02 11:45:00|9427|9417|9426.8|9416.8|9427|9417|9426.8|9416.8|2
1638445510000|2021-12-02 11:45:10|9427.3|9417.3|9425|9415|9427.3|9417.3|9424.8|9414.8|6
1638445520000|2021-12-02 11:45:20|9424.8|9414.8|9422.5|9412.5|9424.8|9414.8|9422.5|9412.5|4
1638445530000|2021-12-02 11:45:30|9422.8|9412.8|9423.5|9413.5|9423.8|9413.8|9421.8|9411.8|14
1638445550000|2021-12-02 11:45:50|9423.8|9413.8|9426|9416|9426.5|9416.5|9423.8|9413.8|4
1638445560000|2021-12-02 11:46:00|9425.8|9415.8|9425.5|9415.5|9425.8|9415.8|9425.3|9415.3|4
1638445570000|2021-12-02 11:46:10|9425.8|9415.8|9427.5|9417.5|9427.5|9417.5|9425.8|9415.8|5
1638445580000|2021-12-02 11:46:20|9427.8|9417.8|9428.5|9418.5|9428.5|9418.5|9427.8|9417.8|5
1638445590000|2021-12-02 11:46:30|9429|9419|9428.8|9418.8|9429.5|9419.5|9428.8|9418.8|4
1638445600000|2021-12-02 11:46:40|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1638445620000|2021-12-02 11:47:00|9427.5|9417.5|9428.8|9418.8|9428.8|9418.8|9427.5|9417.5|6
1638445630000|2021-12-02 11:47:10|9428.5|9418.5|9427.8|9417.8|9429|9419|9427.8|9417.8|3
1638445640000|2021-12-02 11:47:20|9428.8|9418.8|9429.5|9419.5|9429.5|9419.5|9428.8|9418.8|3
1638445650000|2021-12-02 11:47:30|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|1
1638445660000|2021-12-02 11:47:40|9429|9419|9429|9419|9429|9419|9428.8|9418.8|3
1638445670000|2021-12-02 11:47:50|9429.3|9419.3|9427.8|9417.8|9429.3|9419.3|9427.3|9417.3|9
1638445680000|2021-12-02 11:48:00|9427.5|9417.5|9427.3|9417.3|9427.8|9417.8|9426.8|9416.8|12
1638445690000|2021-12-02 11:48:10|9426.8|9416.8|9427.3|9417.3|9428.3|9418.3|9426.8|9416.8|6
1638445700000|2021-12-02 11:48:20|9427.5|9417.5|9429|9419|9429|9419|9427.5|9417.5|4
1638445710000|2021-12-02 11:48:30|9429.3|9419.3|9431.3|9421.3|9431.3|9421.3|9429|9419|5
1638445720000|2021-12-02 11:48:40|9430.5|9420.5|9429.5|9419.5|9430.5|9420.5|9429.3|9419.3|6
1638445730000|2021-12-02 11:48:50|9429.3|9419.3|9429.3|9419.3|9429.8|9419.8|9429.3|9419.3|5
1638445740000|2021-12-02 11:49:00|9429.5|9419.5|9428|9418|9429.5|9419.5|9428|9418|8
1638445750000|2021-12-02 11:49:10|9427.8|9417.8|9429.3|9419.3|9429.3|9419.3|9427.8|9417.8|6
1638445760000|2021-12-02 11:49:20|9428|9418|9426.5|9416.5|9428.3|9418.3|9426.5|9416.5|8
1638445770000|2021-12-02 11:49:30|9426.8|9416.8|9423.8|9413.8|9426.8|9416.8|9423.8|9413.8|8
1638445780000|2021-12-02 11:49:40|9423.5|9413.5|9423.5|9413.5|9424|9414|9423.3|9413.3|11
1638445790000|2021-12-02 11:49:50|9423|9413|9423.3|9413.3|9423.3|9413.3|9422.8|9412.8|4
1638445800000|2021-12-02 11:50:00|9423|9413|9421.8|9411.8|9423.5|9413.5|9421.5|9411.5|11
1638445810000|2021-12-02 11:50:10|9421|9411|9421.5|9411.5|9421.5|9411.5|9420.5|9410.5|10
1638445820000|2021-12-02 11:50:20|9422.3|9412.3|9423.8|9413.8|9424.8|9414.8|9422.3|9412.3|8
1638445830000|2021-12-02 11:50:30|9423.5|9413.5|9423.3|9413.3|9423.8|9413.8|9423.3|9413.3|4
1638445840000|2021-12-02 11:50:40|9423|9413|9425.5|9415.5|9425.5|9415.5|9423|9413|6
1638445850000|2021-12-02 11:50:50|9425.3|9415.3|9426.5|9416.5|9427|9417|9425.3|9415.3|5
1638445860000|2021-12-02 11:51:00|9426.8|9416.8|9427.8|9417.8|9428.3|9418.3|9426.8|9416.8|5
1638445870000|2021-12-02 11:51:10|9428|9418|9427.8|9417.8|9428|9418|9427.8|9417.8|2
1638445880000|2021-12-02 11:51:20|9428|9418|9427.8|9417.8|9428.3|9418.3|9427.8|9417.8|4
1638445890000|2021-12-02 11:51:30|9427.5|9417.5|9426.8|9416.8|9427.5|9417.5|9426.8|9416.8|3
1638445900000|2021-12-02 11:51:40|9426.5|9416.5|9425.5|9415.5|9426.5|9416.5|9425.3|9415.3|6
1638445910000|2021-12-02 11:51:50|9425.3|9415.3|9426.3|9416.3|9427|9417|9425.3|9415.3|5
1638445920000|2021-12-02 11:52:00|9426|9416|9425.8|9415.8|9426|9416|9425.5|9415.5|4
1638445930000|2021-12-02 11:52:10|9426|9416|9427.5|9417.5|9428.3|9418.3|9426|9416|4
1638445940000|2021-12-02 11:52:20|9427.3|9417.3|9426.3|9416.3|9427.3|9417.3|9426.3|9416.3|6
1638445960000|2021-12-02 11:52:40|9426.8|9416.8|9426|9416|9426.8|9416.8|9426|9416|3
1638445970000|2021-12-02 11:52:50|9425.8|9415.8|9427.3|9417.3|9427.3|9417.3|9425.8|9415.8|7
1638445980000|2021-12-02 11:53:00|9427|9417|9426.3|9416.3|9427|9417|9426.3|9416.3|3
1638446000000|2021-12-02 11:53:20|9425.5|9415.5|9426.3|9416.3|9426.5|9416.5|9424.3|9414.3|12
1638446010000|2021-12-02 11:53:30|9425.8|9415.8|9426.5|9416.5|9426.5|9416.5|9425.8|9415.8|3
1638446020000|2021-12-02 11:53:40|9426.8|9416.8|9425.3|9415.3|9426.8|9416.8|9424.3|9414.3|9
1638446030000|2021-12-02 11:53:50|9425|9415|9426|9416|9426.3|9416.3|9425|9415|5
1638446040000|2021-12-02 11:54:00|9426.3|9416.3|9424.5|9414.5|9426.3|9416.3|9424.5|9414.5|5
1638446050000|2021-12-02 11:54:10|9424|9414|9425|9415|9425|9415|9424|9414|4
1638446060000|2021-12-02 11:54:20|9424.8|9414.8|9424|9414|9424.8|9414.8|9424|9414|2
1638446070000|2021-12-02 11:54:30|9424.3|9414.3|9424|9414|9424.3|9414.3|9424|9414|2
1638446080000|2021-12-02 11:54:40|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424|9414|5
1638446090000|2021-12-02 11:54:50|9424.5|9414.5|9424|9414|9424.5|9414.5|9424|9414|2
1638446100000|2021-12-02 11:55:00|9424.5|9414.5|9425.8|9415.8|9426.8|9416.8|9424.5|9414.5|6
1638446110000|2021-12-02 11:55:10|9425.5|9415.5|9425.5|9415.5|9425.8|9415.8|9425.3|9415.3|5
1638446120000|2021-12-02 11:55:20|9425.3|9415.3|9425.5|9415.5|9425.5|9415.5|9424.8|9414.8|4
1638446130000|2021-12-02 11:55:30|9425.8|9415.8|9425.8|9415.8|9426.8|9416.8|9425.5|9415.5|8
1638446140000|2021-12-02 11:55:40|9425.5|9415.5|9426.8|9416.8|9427.3|9417.3|9424.8|9414.8|10
1638446150000|2021-12-02 11:55:50|9427|9417|9425.8|9415.8|9427|9417|9425.8|9415.8|4
1638446160000|2021-12-02 11:56:00|9425.5|9415.5|9426|9416|9426|9416|9425.5|9415.5|2
1638446170000|2021-12-02 11:56:10|9426.3|9416.3|9424.3|9414.3|9426.3|9416.3|9424.3|9414.3|6
1638446180000|2021-12-02 11:56:20|9424.5|9414.5|9424.3|9414.3|9424.5|9414.5|9424.3|9414.3|4
1638446190000|2021-12-02 11:56:30|9424|9414|9423.8|9413.8|9424|9414|9423.8|9413.8|2
1638446200000|2021-12-02 11:56:40|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9422.8|9412.8|6
1638446210000|2021-12-02 11:56:50|9423.8|9413.8|9424.8|9414.8|9424.8|9414.8|9423.8|9413.8|9
1638446220000|2021-12-02 11:57:00|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1638446240000|2021-12-02 11:57:20|9424.3|9414.3|9427|9417|9427|9417|9424.3|9414.3|13
1638446250000|2021-12-02 11:57:30|9427.3|9417.3|9427.8|9417.8|9428|9418|9427.3|9417.3|3
1638446260000|2021-12-02 11:57:40|9428|9418|9428|9418|9428|9418|9428|9418|1
1638446270000|2021-12-02 11:57:50|9427.8|9417.8|9425.5|9415.5|9427.8|9417.8|9425.5|9415.5|5
1638446280000|2021-12-02 11:58:00|9426.5|9416.5|9428.5|9418.5|9428.5|9418.5|9426|9416|9
1638446290000|2021-12-02 11:58:10|9428.3|9418.3|9428.5|9418.5|9429|9419|9427.5|9417.5|9
1638446300000|2021-12-02 11:58:20|9428.8|9418.8|9429.8|9419.8|9429.8|9419.8|9428.8|9418.8|3
1638446310000|2021-12-02 11:58:30|9430.3|9420.3|9430.5|9420.5|9430.5|9420.5|9430.3|9420.3|2
1638446320000|2021-12-02 11:58:40|9430.8|9420.8|9430.5|9420.5|9430.8|9420.8|9430.5|9420.5|4
1638446330000|2021-12-02 11:58:50|9430.8|9420.8|9430.3|9420.3|9430.8|9420.8|9430.3|9420.3|3
1638446340000|2021-12-02 11:59:00|9430.5|9420.5|9430|9420|9430.5|9420.5|9430|9420|5
1638446350000|2021-12-02 11:59:10|9429.8|9419.8|9430.3|9420.3|9430.3|9420.3|9429.8|9419.8|3
1638446360000|2021-12-02 11:59:20|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430|9420|6
1638446370000|2021-12-02 11:59:30|9430.3|9420.3|9429.8|9419.8|9430.3|9420.3|9429.8|9419.8|2
1638446380000|2021-12-02 11:59:40|9430|9420|9429.8|9419.8|9430|9420|9429.8|9419.8|4
1638446390000|2021-12-02 11:59:50|9430|9420|9429.8|9419.8|9430|9420|9429.8|9419.8|2
1638446400000|2021-12-02 12:00:00|9429.3|9419.3|9429.3|9419.3|9429.5|9419.5|9428.3|9418.3|11
1638446410000|2021-12-02 12:00:10|9430|9420|9428|9418|9430|9420|9427.5|9417.5|7
1638446420000|2021-12-02 12:00:20|9427.8|9417.8|9427.3|9417.3|9427.8|9417.8|9427.3|9417.3|5
1638446430000|2021-12-02 12:00:30|9427.5|9417.5|9427.8|9417.8|9427.8|9417.8|9427.3|9417.3|4
1638446440000|2021-12-02 12:00:40|9428|9418|9426.5|9416.5|9428|9418|9426.5|9416.5|9
1638446450000|2021-12-02 12:00:50|9427.3|9417.3|9426.3|9416.3|9427.8|9417.8|9426|9416|10
1638446460000|2021-12-02 12:01:00|9427|9417|9428|9418|9428|9418|9426.5|9416.5|4
1638446470000|2021-12-02 12:01:10|9428.3|9418.3|9430|9420|9430|9420|9428.3|9418.3|3
1638446480000|2021-12-02 12:01:20|9429.8|9419.8|9429.8|9419.8|9430|9420|9429.5|9419.5|5
1638446490000|2021-12-02 12:01:30|9429.5|9419.5|9429|9419|9429.5|9419.5|9428.5|9418.5|5
1638446510000|2021-12-02 12:01:50|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.5|9418.5|3
1638446520000|2021-12-02 12:02:00|9429|9419|9428.5|9418.5|9429|9419|9428|9418|5
1638446530000|2021-12-02 12:02:10|9429|9419|9430|9420|9430|9420|9429|9419|6
1638446540000|2021-12-02 12:02:20|9430.3|9420.3|9430.8|9420.8|9430.8|9420.8|9430.3|9420.3|2
1638446550000|2021-12-02 12:02:30|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|1
1638446560000|2021-12-02 12:02:40|9430|9420|9428.8|9418.8|9430|9420|9428.8|9418.8|10
1638446570000|2021-12-02 12:02:50|9429|9419|9428|9418|9429.5|9419.5|9428|9418|7
1638446580000|2021-12-02 12:03:00|9427.8|9417.8|9426.3|9416.3|9428|9418|9426.3|9416.3|8
1638446590000|2021-12-02 12:03:10|9426.5|9416.5|9426|9416|9426.5|9416.5|9426|9416|2
1638446600000|2021-12-02 12:03:20|9425.8|9415.8|9424.8|9414.8|9425.8|9415.8|9424.8|9414.8|2
1638446610000|2021-12-02 12:03:30|9425|9415|9424.8|9414.8|9426|9416|9424.8|9414.8|6
1638446620000|2021-12-02 12:03:40|9425|9415|9424.5|9414.5|9425|9415|9424.5|9414.5|2
1638446630000|2021-12-02 12:03:50|9424.3|9414.3|9423.8|9413.8|9424.3|9414.3|9423.8|9413.8|2
1638446640000|2021-12-02 12:04:00|9424.3|9414.3|9423.5|9413.5|9424.8|9414.8|9423.5|9413.5|11
1638446650000|2021-12-02 12:04:10|9423.8|9413.8|9424.3|9414.3|9424.5|9414.5|9423.8|9413.8|12
1638446660000|2021-12-02 12:04:20|9424|9414|9424.8|9414.8|9424.8|9414.8|9424|9414|3
1638446670000|2021-12-02 12:04:30|9424.5|9414.5|9425.5|9415.5|9425.5|9415.5|9424.5|9414.5|7
1638446680000|2021-12-02 12:04:40|9425.3|9415.3|9425|9415|9425.3|9415.3|9425|9415|2
1638446690000|2021-12-02 12:04:50|9424.8|9414.8|9424.8|9414.8|9425|9415|9424.8|9414.8|7
1638446700000|2021-12-02 12:05:00|9424|9414|9423.8|9413.8|9424|9414|9423.8|9413.8|2
1638446710000|2021-12-02 12:05:10|9424|9414|9424.8|9414.8|9424.8|9414.8|9423.8|9413.8|4
1638446720000|2021-12-02 12:05:20|9425.3|9415.3|9425.4|9415.4|9426.8|9416.8|9425.3|9415.3|11
1638446730000|2021-12-02 12:05:30|9425.5|9415.5|9426.3|9416.3|9426.3|9416.3|9425.5|9415.5|4
1638446740000|2021-12-02 12:05:40|9426.5|9416.5|9425.9|9415.9|9427.3|9417.3|9425.8|9415.8|9
1638446750000|2021-12-02 12:05:50|9425.4|9415.4|9424.3|9414.3|9425.8|9415.8|9424.3|9414.3|8
1638446760000|2021-12-02 12:06:00|9424|9414|9424|9414|9424.8|9414.8|9423.8|9413.8|7
1638446770000|2021-12-02 12:06:10|9423.5|9413.5|9417.8|9407.8|9423.5|9413.5|9417.8|9407.8|8
1638446780000|2021-12-02 12:06:20|9418|9408|9419.3|9409.3|9419.8|9409.8|9418|9408|14
1638446790000|2021-12-02 12:06:30|9418.5|9408.5|9416.8|9406.8|9418.5|9408.5|9416.8|9406.8|5
1638446800000|2021-12-02 12:06:40|9416.5|9406.5|9416.8|9406.8|9416.8|9406.8|9416.5|9406.5|2
1638446810000|2021-12-02 12:06:50|9417.3|9407.3|9416.8|9406.8|9417.8|9407.8|9416.5|9406.5|7
1638446820000|2021-12-02 12:07:00|9417|9407|9421|9411|9421|9411|9417|9407|9
1638446830000|2021-12-02 12:07:10|9421.3|9411.3|9422|9412|9422.3|9412.3|9421.3|9411.3|8
1638446840000|2021-12-02 12:07:20|9422.3|9412.3|9421|9411|9423|9413|9421|9411|11
1638446850000|2021-12-02 12:07:30|9420.8|9410.8|9421.3|9411.3|9421.5|9411.5|9420.3|9410.3|8
1638446860000|2021-12-02 12:07:40|9421|9411|9421|9411|9421|9411|9421|9411|1
1638446870000|2021-12-02 12:07:50|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1638446880000|2021-12-02 12:08:00|9421.8|9411.8|9418|9408|9421.8|9411.8|9418|9408|14
1638446890000|2021-12-02 12:08:10|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9416.8|9406.8|4
1638446900000|2021-12-02 12:08:20|9417.8|9407.8|9417.5|9407.5|9420|9410|9417.3|9407.3|6
1638446910000|2021-12-02 12:08:30|9417.8|9407.8|9417.3|9407.3|9419.3|9409.3|9417.3|9407.3|8
1638446920000|2021-12-02 12:08:40|9417|9407|9410.3|9400.3|9417|9407|9409.8|9399.8|13
1638446930000|2021-12-02 12:08:50|9408.3|9398.3|9407.8|9397.8|9410|9400|9407.8|9397.8|13
1638446940000|2021-12-02 12:09:00|9408|9398|9411.5|9401.5|9411.8|9401.8|9408|9398|10
1638446950000|2021-12-02 12:09:10|9412.5|9402.5|9412.3|9402.3|9412.5|9402.5|9411.5|9401.5|10
1638446960000|2021-12-02 12:09:20|9412.5|9402.5|9413.5|9403.5|9413.5|9403.5|9412|9402|11
1638446970000|2021-12-02 12:09:30|9414.5|9404.5|9414|9404|9417.3|9407.3|9413|9403|16
1638446980000|2021-12-02 12:09:40|9413.8|9403.8|9413.8|9403.8|9413.9|9403.9|9413.3|9403.3|13
1638446990000|2021-12-02 12:09:50|9414|9404|9413.8|9403.8|9414|9404|9413.5|9403.5|4
1638447000000|2021-12-02 12:10:00|9413.5|9403.5|9412.8|9402.8|9413.8|9403.8|9412.3|9402.3|10
1638447010000|2021-12-02 12:10:10|9412|9402|9408.8|9398.8|9412|9402|9408.8|9398.8|5
1638447020000|2021-12-02 12:10:20|9409.3|9399.3|9406.8|9396.8|9409.3|9399.3|9406|9396|13
1638447030000|2021-12-02 12:10:30|9407.3|9397.3|9409.5|9399.5|9409.5|9399.5|9406.5|9396.5|10
1638447040000|2021-12-02 12:10:40|9410|9400|9411.3|9401.3|9411.3|9401.3|9409.3|9399.3|11
1638447050000|2021-12-02 12:10:50|9412|9402|9411.8|9401.8|9412|9402|9411.3|9401.3|7
1638447060000|2021-12-02 12:11:00|9411.5|9401.5|9413|9403|9413.3|9403.3|9410.5|9400.5|12
1638447070000|2021-12-02 12:11:10|9411.8|9401.8|9412.8|9402.8|9413|9403|9411.8|9401.8|4
1638447080000|2021-12-02 12:11:20|9412.5|9402.5|9413|9403|9413|9403|9412.3|9402.3|5
1638447090000|2021-12-02 12:11:30|9413.3|9403.3|9414.8|9404.8|9414.8|9404.8|9413|9403|8
1638447100000|2021-12-02 12:11:40|9415.3|9405.3|9416.5|9406.5|9416.5|9406.5|9415.3|9405.3|3
1638447110000|2021-12-02 12:11:50|9417|9407|9418.3|9408.3|9418.3|9408.3|9416.8|9406.8|4
1638447120000|2021-12-02 12:12:00|9418.8|9408.8|9416.3|9406.3|9419.5|9409.5|9416|9406|12
1638447130000|2021-12-02 12:12:10|9416.5|9406.5|9419.3|9409.3|9419.3|9409.3|9416.5|9406.5|8
1638447140000|2021-12-02 12:12:20|9418.8|9408.8|9417.5|9407.5|9418.8|9408.8|9417|9407|10
1638447150000|2021-12-02 12:12:30|9417.3|9407.3|9420.8|9410.8|9421|9411|9417.3|9407.3|9
1638447160000|2021-12-02 12:12:40|9421|9411|9421.8|9411.8|9421.8|9411.8|9420.8|9410.8|9
1638447170000|2021-12-02 12:12:50|9421.3|9411.3|9419.5|9409.5|9421.3|9411.3|9419.5|9409.5|7
1638447180000|2021-12-02 12:13:00|9419.3|9409.3|9419|9409|9419.3|9409.3|9418.3|9408.3|10
1638447190000|2021-12-02 12:13:10|9419.3|9409.3|9417.4|9407.4|9419.3|9409.3|9416.9|9406.9|9
1638447200000|2021-12-02 12:13:20|9417.5|9407.5|9416|9406|9418|9408|9416|9406|5
1638447210000|2021-12-02 12:13:30|9416.3|9406.3|9416.8|9406.8|9416.8|9406.8|9416.3|9406.3|2
1638447220000|2021-12-02 12:13:40|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|9416.3|9406.3|3
1638447230000|2021-12-02 12:13:50|9416.3|9406.3|9416|9406|9416.3|9406.3|9415.8|9405.8|4
1638447240000|2021-12-02 12:14:00|9417.3|9407.3|9418.8|9408.8|9418.8|9408.8|9417.3|9407.3|9
1638447250000|2021-12-02 12:14:10|9418.5|9408.5|9419|9409|9419|9409|9418.5|9408.5|2
1638447260000|2021-12-02 12:14:20|9418.8|9408.8|9419.8|9409.8|9419.8|9409.8|9418.5|9408.5|4
1638447270000|2021-12-02 12:14:30|9419.5|9409.5|9419.3|9409.3|9419.8|9409.8|9419.3|9409.3|6
1638447280000|2021-12-02 12:14:40|9419|9409|9418.8|9408.8|9419.3|9409.3|9418.8|9408.8|4
1638447290000|2021-12-02 12:14:50|9418.5|9408.5|9418.3|9408.3|9418.5|9408.5|9418.3|9408.3|2
1638447300000|2021-12-02 12:15:00|9418|9408|9417.8|9407.8|9418.3|9408.3|9415.3|9405.3|12
1638447310000|2021-12-02 12:15:10|9417.3|9407.3|9416.5|9406.5|9417.3|9407.3|9416.5|9406.5|7
1638447320000|2021-12-02 12:15:20|9416.3|9406.3|9412.5|9402.5|9416.3|9406.3|9412.5|9402.5|11
1638447330000|2021-12-02 12:15:30|9413|9403|9414.8|9404.8|9414.9|9404.9|9412.8|9402.8|5
1638447340000|2021-12-02 12:15:40|9415|9405|9416.5|9406.5|9416.5|9406.5|9414.5|9404.5|9
1638447350000|2021-12-02 12:15:50|9416.8|9406.8|9416|9406|9416.8|9406.8|9416|9406|4
1638447360000|2021-12-02 12:16:00|9416.3|9406.3|9415.5|9405.5|9417|9407|9415.3|9405.3|13
1638447370000|2021-12-02 12:16:10|9417|9407|9416.5|9406.5|9417.5|9407.5|9416.3|9406.3|8
1638447380000|2021-12-02 12:16:20|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|1
1638447390000|2021-12-02 12:16:30|9416|9406|9412.3|9402.3|9416|9406|9411.3|9401.3|10
1638447400000|2021-12-02 12:16:40|9412|9402|9410.3|9400.3|9412|9402|9410.3|9400.3|6
1638447410000|2021-12-02 12:16:50|9410.5|9400.5|9409.8|9399.8|9412|9402|9409.5|9399.5|12
1638447420000|2021-12-02 12:17:00|9408.8|9398.8|9408.8|9398.8|9409|9399|9408.8|9398.8|3
1638447430000|2021-12-02 12:17:10|9409|9399|9410.5|9400.5|9411.3|9401.3|9409|9399|9
1638447440000|2021-12-02 12:17:20|9410.8|9400.8|9406.8|9396.8|9411.3|9401.3|9406.5|9396.5|5
1638447450000|2021-12-02 12:17:30|9406.5|9396.5|9406|9396|9406.8|9396.8|9406|9396|6
1638447460000|2021-12-02 12:17:40|9406.3|9396.3|9407.5|9397.5|9407.5|9397.5|9406.3|9396.3|2
1638447470000|2021-12-02 12:17:50|9406.5|9396.5|9408.8|9398.8|9408.8|9398.8|9406.1|9396.1|4
1638447480000|2021-12-02 12:18:00|9409.3|9399.3|9409.3|9399.3|9410.3|9400.3|9409.3|9399.3|7
1638447500000|2021-12-02 12:18:20|9408.8|9398.8|9408.3|9398.3|9408.8|9398.8|9407.8|9397.8|9
1638447510000|2021-12-02 12:18:30|9407.8|9397.8|9409.3|9399.3|9409.5|9399.5|9407.8|9397.8|7
1638447520000|2021-12-02 12:18:40|9409|9399|9408|9398|9409|9399|9408|9398|4
1638447530000|2021-12-02 12:18:50|9407.8|9397.8|9407.8|9397.8|9410|9400|9407.8|9397.8|10
1638447540000|2021-12-02 12:19:00|9408|9398|9408.3|9398.3|9408.5|9398.5|9407.3|9397.3|7
1638447550000|2021-12-02 12:19:10|9408|9398|9408.3|9398.3|9408.8|9398.8|9407|9397|9
1638447560000|2021-12-02 12:19:20|9408.5|9398.5|9407.5|9397.5|9408.5|9398.5|9407.3|9397.3|5
1638447570000|2021-12-02 12:19:30|9408.3|9398.3|9407.5|9397.5|9408.3|9398.3|9407.5|9397.5|8
1638447580000|2021-12-02 12:19:40|9408|9398|9407.8|9397.8|9408|9398|9407.5|9397.5|3
1638447590000|2021-12-02 12:19:50|9408.8|9398.8|9408|9398|9410|9400|9407.8|9397.8|14
1638447600000|2021-12-02 12:20:00|9408.8|9398.8|9410|9400|9410.3|9400.3|9408.3|9398.3|7
1638447610000|2021-12-02 12:20:10|9409.8|9399.8|9407.5|9397.5|9410.3|9400.3|9407.5|9397.5|14
1638447620000|2021-12-02 12:20:20|9407.8|9397.8|9407.5|9397.5|9408.5|9398.5|9407.3|9397.3|7
1638447630000|2021-12-02 12:20:30|9407.8|9397.8|9407|9397|9408|9398|9406.8|9396.8|14
1638447640000|2021-12-02 12:20:40|9407.3|9397.3|9408.3|9398.3|9408.3|9398.3|9407|9397|10
1638447650000|2021-12-02 12:20:50|9408|9398|9407.5|9397.5|9408.3|9398.3|9407.5|9397.5|7
1638447660000|2021-12-02 12:21:00|9407|9397|9406.3|9396.3|9407.3|9397.3|9406.3|9396.3|8
1638447670000|2021-12-02 12:21:10|9406.5|9396.5|9406.3|9396.3|9406.8|9396.8|9406.3|9396.3|3
1638447680000|2021-12-02 12:21:20|9406|9396|9408.5|9398.5|9408.5|9398.5|9406|9396|11
1638447690000|2021-12-02 12:21:30|9408.8|9398.8|9408.3|9398.3|9410.5|9400.5|9408.3|9398.3|18
1638447700000|2021-12-02 12:21:40|9407.8|9397.8|9410|9400|9410|9400|9407|9397|12
1638447710000|2021-12-02 12:21:50|9409.8|9399.8|9409.3|9399.3|9410.5|9400.5|9408.8|9398.8|10
1638447720000|2021-12-02 12:22:00|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9409|9399|8
1638447730000|2021-12-02 12:22:10|9410.3|9400.3|9411.8|9401.8|9412|9402|9409.3|9399.3|11
1638447740000|2021-12-02 12:22:20|9412|9402|9412.3|9402.3|9413|9403|9412|9402|5
1638447750000|2021-12-02 12:22:30|9412.5|9402.5|9412.8|9402.8|9412.8|9402.8|9412.3|9402.3|5
1638447760000|2021-12-02 12:22:40|9413|9403|9414.3|9404.3|9414.8|9404.8|9413|9403|9
1638447770000|2021-12-02 12:22:50|9414|9404|9414|9404|9414.5|9404.5|9413.8|9403.8|6
1638447780000|2021-12-02 12:23:00|9413.8|9403.8|9414.5|9404.5|9414.5|9404.5|9413.5|9403.5|4
1638447790000|2021-12-02 12:23:10|9414.8|9404.8|9414.5|9404.5|9414.8|9404.8|9414.3|9404.3|6
1638447800000|2021-12-02 12:23:20|9414.3|9404.3|9415|9405|9415.5|9405.5|9414.3|9404.3|7
1638447810000|2021-12-02 12:23:30|9415.5|9405.5|9415.8|9405.8|9416|9406|9415.5|9405.5|7
1638447820000|2021-12-02 12:23:40|9417.3|9407.3|9416.8|9406.8|9417.5|9407.5|9416.8|9406.8|8
1638447830000|2021-12-02 12:23:50|9416.5|9406.5|9416.3|9406.3|9416.8|9406.8|9416.3|9406.3|4
1638447840000|2021-12-02 12:24:00|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|9416.3|9406.3|3
1638447850000|2021-12-02 12:24:10|9416.3|9406.3|9416.3|9406.3|9416.8|9406.8|9416.3|9406.3|4
1638447860000|2021-12-02 12:24:20|9415.5|9405.5|9415.8|9405.8|9415.8|9405.8|9415.3|9405.3|4
1638447880000|2021-12-02 12:24:40|9414.8|9404.8|9413.8|9403.8|9414.8|9404.8|9413.8|9403.8|4
1638447890000|2021-12-02 12:24:50|9413.3|9403.3|9415|9405|9415.5|9405.5|9413.3|9403.3|5
1638447900000|2021-12-02 12:25:00|9414.8|9404.8|9415|9405|9415|9405|9414.8|9404.8|2
1638447910000|2021-12-02 12:25:10|9414.3|9404.3|9413|9403|9414.3|9404.3|9413|9403|3
1638447920000|2021-12-02 12:25:20|9410.8|9400.8|9409.5|9399.5|9410.8|9400.8|9409|9399|12
1638447930000|2021-12-02 12:25:30|9409.3|9399.3|9409.8|9399.8|9409.8|9399.8|9409.3|9399.3|3
1638447940000|2021-12-02 12:25:40|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9409|9399|7
1638447950000|2021-12-02 12:25:50|9408.8|9398.8|9407.3|9397.3|9408.8|9398.8|9406.5|9396.5|10
1638447960000|2021-12-02 12:26:00|9406.8|9396.8|9408.3|9398.3|9408.3|9398.3|9406.8|9396.8|5
1638447970000|2021-12-02 12:26:10|9408|9398|9408|9398|9408|9398|9407.5|9397.5|3
1638447980000|2021-12-02 12:26:20|9407.3|9397.3|9407.8|9397.8|9407.8|9397.8|9406.3|9396.3|8
1638447990000|2021-12-02 12:26:30|9408|9398|9408|9398|9408.8|9398.8|9407.3|9397.3|8
1638448010000|2021-12-02 12:26:50|9407.8|9397.8|9408|9398|9408|9398|9407.8|9397.8|2
1638448020000|2021-12-02 12:27:00|9408.8|9398.8|9410.8|9400.8|9411|9401|9408.8|9398.8|14
1638448030000|2021-12-02 12:27:10|9411.3|9401.3|9411.5|9401.5|9411.8|9401.8|9410.5|9400.5|10
1638448040000|2021-12-02 12:27:20|9411.8|9401.8|9412|9402|9412|9402|9411.8|9401.8|4
1638448050000|2021-12-02 12:27:30|9411.8|9401.8|9412.3|9402.3|9412.5|9402.5|9411.3|9401.3|15
1638448060000|2021-12-02 12:27:40|9412.5|9402.5|9412.5|9402.5|9413.3|9403.3|9412.5|9402.5|5
1638448070000|2021-12-02 12:27:50|9412.8|9402.8|9413.3|9403.3|9413.5|9403.5|9412.5|9402.5|14
1638448080000|2021-12-02 12:28:00|9413|9403|9413|9403|9413|9403|9412.8|9402.8|7
1638448090000|2021-12-02 12:28:10|9412.8|9402.8|9412.8|9402.8|9413.3|9403.3|9412.5|9402.5|9
1638448100000|2021-12-02 12:28:20|9413|9403|9413|9403|9413|9403|9412.5|9402.5|4
1638448120000|2021-12-02 12:28:40|9411.5|9401.5|9410.5|9400.5|9411.8|9401.8|9409.3|9399.3|7
1638448130000|2021-12-02 12:28:50|9410.8|9400.8|9411.3|9401.3|9411.3|9401.3|9409.3|9399.3|10
1638448140000|2021-12-02 12:29:00|9412.3|9402.3|9414.8|9404.8|9415|9405|9412.3|9402.3|9
1638448150000|2021-12-02 12:29:10|9413|9403|9413.3|9403.3|9414.5|9404.5|9413|9403|7
1638448160000|2021-12-02 12:29:20|9413.5|9403.5|9417|9407|9417|9407|9413.5|9403.5|9
1638448170000|2021-12-02 12:29:30|9417.3|9407.3|9418|9408|9418.3|9408.3|9417.3|9407.3|5
1638448180000|2021-12-02 12:29:40|9417.8|9407.8|9417.3|9407.3|9417.8|9407.8|9417.3|9407.3|4
1638448190000|2021-12-02 12:29:50|9417.5|9407.5|9420.8|9410.8|9420.8|9410.8|9417.5|9407.5|8
1638448200000|2021-12-02 12:30:00|9420.5|9410.5|9419.5|9409.5|9420.5|9410.5|9418.8|9408.8|6
1638448210000|2021-12-02 12:30:10|9419.3|9409.3|9419|9409|9419.3|9409.3|9418.8|9408.8|4
1638448220000|2021-12-02 12:30:20|9418.8|9408.8|9420.3|9410.3|9420.8|9410.8|9418|9408|12
1638448230000|2021-12-02 12:30:30|9420.5|9410.5|9419.5|9409.5|9420.5|9410.5|9418.3|9408.3|10
1638448240000|2021-12-02 12:30:40|9420|9410|9421.5|9411.5|9421.5|9411.5|9419.5|9409.5|6
1638448250000|2021-12-02 12:30:50|9421|9411|9421|9411|9421.3|9411.3|9421|9411|3
1638448260000|2021-12-02 12:31:00|9421.8|9411.8|9414.3|9404.3|9421.8|9411.8|9414.3|9404.3|12
1638448270000|2021-12-02 12:31:10|9414|9404|9413.8|9403.8|9415.8|9405.8|9413.8|9403.8|8
1638448280000|2021-12-02 12:31:20|9413.5|9403.5|9416.3|9406.3|9416.3|9406.3|9413.5|9403.5|10
1638448290000|2021-12-02 12:31:30|9416.8|9406.8|9416.8|9406.8|9417.3|9407.3|9416.5|9406.5|7
1638448300000|2021-12-02 12:31:40|9417|9407|9416.5|9406.5|9417|9407|9416.5|9406.5|2
1638448310000|2021-12-02 12:31:50|9417|9407|9418.3|9408.3|9418.5|9408.5|9417|9407|6
1638448320000|2021-12-02 12:32:00|9417.8|9407.8|9419.3|9409.3|9419.3|9409.3|9417.8|9407.8|12
1638448330000|2021-12-02 12:32:10|9419|9409|9419.5|9409.5|9419.5|9409.5|9419|9409|2
1638448340000|2021-12-02 12:32:20|9419|9409|9419|9409|9419.5|9409.5|9418.8|9408.8|8
1638448350000|2021-12-02 12:32:30|9418.8|9408.8|9418.3|9408.3|9418.8|9408.8|9418|9408|6
1638448360000|2021-12-02 12:32:40|9418.5|9408.5|9418.5|9408.5|9419.3|9409.3|9417.8|9407.8|9
1638448370000|2021-12-02 12:32:50|9418.3|9408.3|9419|9409|9419.5|9409.5|9418.3|9408.3|8
1638448380000|2021-12-02 12:33:00|9419.3|9409.3|9417.8|9407.8|9419.3|9409.3|9417.5|9407.5|7
1638448390000|2021-12-02 12:33:10|9418|9408|9418.5|9408.5|9418.5|9408.5|9418|9408|9
1638448400000|2021-12-02 12:33:20|9417.8|9407.8|9423.5|9413.5|9423.5|9413.5|9417.8|9407.8|12
1638448410000|2021-12-02 12:33:30|9422|9412|9422|9412|9422.8|9412.8|9421.5|9411.5|9
1638448420000|2021-12-02 12:33:40|9422.5|9412.5|9422|9412|9422.5|9412.5|9422|9412|2
1638448430000|2021-12-02 12:33:50|9422.3|9412.3|9421.5|9411.5|9422.3|9412.3|9421.5|9411.5|3
1638448440000|2021-12-02 12:34:00|9422|9412|9421.8|9411.8|9422.8|9412.8|9421.8|9411.8|11
1638448450000|2021-12-02 12:34:10|9422|9412|9421.3|9411.3|9422|9412|9421|9411|6
1638448460000|2021-12-02 12:34:20|9421|9411|9421|9411|9421|9411|9421|9411|1
1638448470000|2021-12-02 12:34:30|9420.5|9410.5|9422.3|9412.3|9422.8|9412.8|9420.5|9410.5|5
1638448480000|2021-12-02 12:34:40|9422.8|9412.8|9422.5|9412.5|9423.3|9413.3|9422.5|9412.5|5
1638448490000|2021-12-02 12:34:50|9423|9413|9423.5|9413.5|9423.5|9413.5|9423|9413|8
1638448500000|2021-12-02 12:35:00|9422.8|9412.8|9423|9413|9424.3|9414.3|9422.8|9412.8|15
1638448510000|2021-12-02 12:35:10|9423.3|9413.3|9423.9|9413.9|9424.1|9414.1|9419|9409|19
1638448520000|2021-12-02 12:35:20|9424|9414|9424.9|9414.9|9425.8|9415.8|9424|9414|14
1638448530000|2021-12-02 12:35:30|9424.5|9414.5|9423.5|9413.5|9424.5|9414.5|9423|9413|13
1638448540000|2021-12-02 12:35:40|9423.3|9413.3|9425.3|9415.3|9426.3|9416.3|9423.3|9413.3|11
1638448550000|2021-12-02 12:35:50|9424.8|9414.8|9425.8|9415.8|9426|9416|9424.3|9414.3|11
1638448560000|2021-12-02 12:36:00|9426|9416|9425.5|9415.5|9426.5|9416.5|9424.3|9414.3|17
1638448570000|2021-12-02 12:36:10|9424.8|9414.8|9425.3|9415.3|9425.8|9415.8|9424.5|9414.5|5
1638448580000|2021-12-02 12:36:20|9424.3|9414.3|9423.3|9413.3|9424.3|9414.3|9423.3|9413.3|5
1638448590000|2021-12-02 12:36:30|9423.8|9413.8|9425.8|9415.8|9425.8|9415.8|9423.8|9413.8|5
1638448600000|2021-12-02 12:36:40|9426.5|9416.5|9429.8|9419.8|9429.8|9419.8|9426|9416|9
1638448610000|2021-12-02 12:36:50|9430|9420|9430|9420|9430|9420|9429.5|9419.5|6
1638448620000|2021-12-02 12:37:00|9429.8|9419.8|9429.5|9419.5|9429.8|9419.8|9429.5|9419.5|4
1638448630000|2021-12-02 12:37:10|9430|9420|9430|9420|9430|9420|9430|9420|1
1638448640000|2021-12-02 12:37:20|9430.3|9420.3|9430|9420|9430.3|9420.3|9429.3|9419.3|5
1638448650000|2021-12-02 12:37:30|9430.3|9420.3|9430|9420|9430.3|9420.3|9430|9420|2
1638448670000|2021-12-02 12:37:50|9430.3|9420.3|9433.8|9423.8|9433.8|9423.8|9430.3|9420.3|5
1638448680000|2021-12-02 12:38:00|9434|9424|9435.8|9425.8|9435.8|9425.8|9433.8|9423.8|14
1638448690000|2021-12-02 12:38:10|9436.5|9426.5|9438.8|9428.8|9438.8|9428.8|9436.5|9426.5|7
1638448700000|2021-12-02 12:38:20|9438.5|9428.5|9435.8|9425.8|9438.5|9428.5|9435.5|9425.5|6
1638448710000|2021-12-02 12:38:30|9436|9426|9438.5|9428.5|9438.5|9428.5|9435.5|9425.5|6
1638448720000|2021-12-02 12:38:40|9437|9427|9434.8|9424.8|9437|9427|9434.8|9424.8|17
1638448730000|2021-12-02 12:38:50|9434.5|9424.5|9435.8|9425.8|9435.8|9425.8|9433.5|9423.5|9
1638448740000|2021-12-02 12:39:00|9435.6|9425.6|9435.8|9425.8|9435.9|9425.9|9435.6|9425.6|5
1638448750000|2021-12-02 12:39:10|9436|9426|9436.8|9426.8|9436.8|9426.8|9436|9426|4
1638448760000|2021-12-02 12:39:20|9436.3|9426.3|9435|9425|9436.5|9426.5|9435|9425|5
1638448770000|2021-12-02 12:39:30|9434.4|9424.4|9432.3|9422.3|9434.4|9424.4|9432|9422|13
1638448780000|2021-12-02 12:39:40|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.3|9422.3|3
1638448790000|2021-12-02 12:39:50|9433.3|9423.3|9433.8|9423.8|9434.5|9424.5|9433.3|9423.3|10
1638448800000|2021-12-02 12:40:00|9433|9423|9428.5|9418.5|9433.8|9423.8|9428.5|9418.5|13
1638448810000|2021-12-02 12:40:10|9427.3|9417.3|9426.8|9416.8|9429|9419|9426.8|9416.8|13
1638448820000|2021-12-02 12:40:20|9425.3|9415.3|9424.5|9414.5|9425.8|9415.8|9424.3|9414.3|10
1638448830000|2021-12-02 12:40:30|9425.5|9415.5|9425.3|9415.3|9426|9416|9424.8|9414.8|11
1638448840000|2021-12-02 12:40:40|9425.8|9415.8|9425.5|9415.5|9425.8|9415.8|9425.3|9415.3|3
1638448850000|2021-12-02 12:40:50|9427.3|9417.3|9427|9417|9427.8|9417.8|9426.5|9416.5|9
1638448860000|2021-12-02 12:41:00|9426.3|9416.3|9425.8|9415.8|9426.5|9416.5|9425.8|9415.8|9
1638448870000|2021-12-02 12:41:10|9426|9416|9426|9416|9426|9416|9426|9416|1
1638448880000|2021-12-02 12:41:20|9425.8|9415.8|9426|9416|9426|9416|9424.5|9414.5|12
1638448890000|2021-12-02 12:41:30|9426.8|9416.8|9429.8|9419.8|9429.8|9419.8|9426.8|9416.8|9
1638448900000|2021-12-02 12:41:40|9430|9420|9430.8|9420.8|9430.8|9420.8|9430|9420|6
1638448910000|2021-12-02 12:41:50|9430.3|9420.3|9431.5|9421.5|9432.3|9422.3|9430.3|9420.3|9
1638448920000|2021-12-02 12:42:00|9430.8|9420.8|9430|9420|9431|9421|9430|9420|10
1638448930000|2021-12-02 12:42:10|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|1
1638448940000|2021-12-02 12:42:20|9430|9420|9431.5|9421.5|9431.8|9421.8|9430|9420|9
1638448950000|2021-12-02 12:42:30|9431.3|9421.3|9430|9420|9431.5|9421.5|9429.5|9419.5|7
1638448960000|2021-12-02 12:42:40|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|9428.5|9418.5|5
1638448970000|2021-12-02 12:42:50|9429.5|9419.5|9430|9420|9430.8|9420.8|9428.8|9418.8|12
1638448980000|2021-12-02 12:43:00|9428.8|9418.8|9426.8|9416.8|9428.8|9418.8|9426.5|9416.5|8
1638448990000|2021-12-02 12:43:10|9426.5|9416.5|9426.8|9416.8|9426.8|9416.8|9426.5|9416.5|2
1638449000000|2021-12-02 12:43:20|9426.5|9416.5|9425.5|9415.5|9426.5|9416.5|9425.3|9415.3|5
1638449010000|2021-12-02 12:43:30|9425.3|9415.3|9425.5|9415.5|9425.5|9415.5|9425.3|9415.3|2
1638449020000|2021-12-02 12:43:40|9425.8|9415.8|9426.5|9416.5|9427.3|9417.3|9425.5|9415.5|6
1638449030000|2021-12-02 12:43:50|9426.8|9416.8|9423|9413|9427|9417|9423|9413|11
1638449040000|2021-12-02 12:44:00|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423|9413|3
1638449050000|2021-12-02 12:44:10|9423.5|9413.5|9422.8|9412.8|9423.5|9413.5|9422.8|9412.8|3
1638449060000|2021-12-02 12:44:20|9423|9413|9423.5|9413.5|9423.5|9413.5|9423|9413|4
1638449070000|2021-12-02 12:44:30|9423.8|9413.8|9423.8|9413.8|9424|9414|9423.8|9413.8|3
1638449080000|2021-12-02 12:44:40|9423.5|9413.5|9422.5|9412.5|9423.5|9413.5|9422.5|9412.5|5
1638449090000|2021-12-02 12:44:50|9422.6|9412.6|9425.3|9415.3|9426.5|9416.5|9422.6|9412.6|17
1638449100000|2021-12-02 12:45:00|9425|9415|9424.8|9414.8|9425|9415|9424|9414|11
1638449110000|2021-12-02 12:45:10|9425|9415|9423.8|9413.8|9425|9415|9423.5|9413.5|7
1638449120000|2021-12-02 12:45:20|9423.5|9413.5|9423|9413|9423.8|9413.8|9423|9413|13
1638449130000|2021-12-02 12:45:30|9423.3|9413.3|9423.8|9413.8|9423.8|9413.8|9423.3|9413.3|4
1638449140000|2021-12-02 12:45:40|9424.3|9414.3|9426.8|9416.8|9426.8|9416.8|9424.3|9414.3|9
1638449150000|2021-12-02 12:45:50|9426.5|9416.5|9424.3|9414.3|9427.5|9417.5|9423.8|9413.8|12
1638449160000|2021-12-02 12:46:00|9423.5|9413.5|9424|9414|9424|9414|9423.5|9413.5|5
1638449170000|2021-12-02 12:46:10|9423.8|9413.8|9423.3|9413.3|9424|9414|9423|9413|6
1638449180000|2021-12-02 12:46:20|9423.4|9413.4|9423.4|9413.4|9423.4|9413.4|9423.3|9413.3|3
1638449190000|2021-12-02 12:46:30|9423.5|9413.5|9421.8|9411.8|9424.3|9414.3|9421.8|9411.8|9
1638449200000|2021-12-02 12:46:40|9421.5|9411.5|9420|9410|9421.5|9411.5|9419.3|9409.3|8
1638449210000|2021-12-02 12:46:50|9419.8|9409.8|9418.9|9408.9|9420.3|9410.3|9418.9|9408.9|5
1638449220000|2021-12-02 12:47:00|9418.6|9408.6|9417.4|9407.4|9418.6|9408.6|9417.4|9407.4|4
1638449230000|2021-12-02 12:47:10|9418.5|9408.5|9417.3|9407.3|9418.5|9408.5|9416.3|9406.3|7
1638449240000|2021-12-02 12:47:20|9417.8|9407.8|9417.8|9407.8|9419|9409|9417.8|9407.8|10
1638449250000|2021-12-02 12:47:30|9418|9408|9417.8|9407.8|9418.3|9408.3|9417.8|9407.8|7
1638449260000|2021-12-02 12:47:40|9417.5|9407.5|9417.3|9407.3|9417.5|9407.5|9416.8|9406.8|7
1638449270000|2021-12-02 12:47:50|9417|9407|9418|9408|9418.5|9408.5|9417|9407|5
1638449280000|2021-12-02 12:48:00|9418.3|9408.3|9416|9406|9419|9409|9415.8|9405.8|10
1638449290000|2021-12-02 12:48:10|9415.8|9405.8|9416|9406|9416.3|9406.3|9415.8|9405.8|6
1638449300000|2021-12-02 12:48:20|9416.3|9406.3|9418.8|9408.8|9418.8|9408.8|9415.5|9405.5|9
1638449310000|2021-12-02 12:48:30|9418.5|9408.5|9417.5|9407.5|9418.8|9408.8|9417.5|9407.5|7
1638449320000|2021-12-02 12:48:40|9418|9408|9418|9408|9418|9408|9418|9408|1
1638449330000|2021-12-02 12:48:50|9417.5|9407.5|9416|9406|9418|9408|9416|9406|5
1638449340000|2021-12-02 12:49:00|9415.8|9405.8|9417.5|9407.5|9418.3|9408.3|9415.8|9405.8|12
1638449350000|2021-12-02 12:49:10|9417.3|9407.3|9417.3|9407.3|9417.5|9407.5|9417|9407|7
1638449360000|2021-12-02 12:49:20|9417.5|9407.5|9419.5|9409.5|9419.5|9409.5|9417.3|9407.3|7
1638449370000|2021-12-02 12:49:30|9419|9409|9420.5|9410.5|9420.5|9410.5|9419|9409|6
1638449380000|2021-12-02 12:49:40|9420.3|9410.3|9417.8|9407.8|9420.3|9410.3|9417|9407|9
1638449390000|2021-12-02 12:49:50|9418|9408|9417.5|9407.5|9418|9408|9417.5|9407.5|2
1638449400000|2021-12-02 12:50:00|9417.3|9407.3|9419.3|9409.3|9419.3|9409.3|9416|9406|10
1638449410000|2021-12-02 12:50:10|9419|9409|9419.5|9409.5|9419.5|9409.5|9418.5|9408.5|8
1638449420000|2021-12-02 12:50:20|9419.8|9409.8|9421.5|9411.5|9421.5|9411.5|9419.8|9409.8|2
1638449430000|2021-12-02 12:50:30|9421.3|9411.3|9423.5|9413.5|9423.5|9413.5|9421.3|9411.3|6
1638449440000|2021-12-02 12:50:40|9423.8|9413.8|9423|9413|9423.8|9413.8|9422.8|9412.8|5
1638449450000|2021-12-02 12:50:50|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|1
1638449460000|2021-12-02 12:51:00|9422.5|9412.5|9420.5|9410.5|9422.5|9412.5|9420.5|9410.5|5
1638449470000|2021-12-02 12:51:10|9420.3|9410.3|9418.5|9408.5|9420.3|9410.3|9418.5|9408.5|7
1638449480000|2021-12-02 12:51:20|9417.8|9407.8|9417.8|9407.8|9418|9408|9417.8|9407.8|3
1638449490000|2021-12-02 12:51:30|9417|9407|9417.8|9407.8|9418.8|9408.8|9417|9407|7
1638449500000|2021-12-02 12:51:40|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|1
1638449510000|2021-12-02 12:51:50|9417.3|9407.3|9416.8|9406.8|9417.3|9407.3|9416.8|9406.8|2
1638449520000|2021-12-02 12:52:00|9417|9407|9417.3|9407.3|9417.8|9407.8|9417|9407|3
1638449530000|2021-12-02 12:52:10|9416.8|9406.8|9418|9408|9418|9408|9416.8|9406.8|4
1638449540000|2021-12-02 12:52:20|9418.3|9408.3|9418.8|9408.8|9420.5|9410.5|9418.3|9408.3|10
1638449550000|2021-12-02 12:52:30|9419|9409|9418.8|9408.8|9419|9409|9417.3|9407.3|9
1638449560000|2021-12-02 12:52:40|9419|9409|9418.5|9408.5|9419|9409|9418|9408|12
1638449570000|2021-12-02 12:52:50|9418.8|9408.8|9417.8|9407.8|9418.8|9408.8|9417.8|9407.8|9
1638449580000|2021-12-02 12:53:00|9417.3|9407.3|9417.8|9407.8|9417.8|9407.8|9416.8|9406.8|9
1638449590000|2021-12-02 12:53:10|9417.5|9407.5|9419.3|9409.3|9419.5|9409.5|9417.5|9407.5|12
1638449600000|2021-12-02 12:53:20|9419|9409|9419.3|9409.3|9419.5|9409.5|9418.5|9408.5|11
1638449610000|2021-12-02 12:53:30|9419|9409|9419.8|9409.8|9420|9410|9419|9409|6
1638449620000|2021-12-02 12:53:40|9420|9410|9424|9414|9424.5|9414.5|9420|9410|11
1638449630000|2021-12-02 12:53:50|9423.8|9413.8|9425|9415|9425.3|9415.3|9423.8|9413.8|8
1638449640000|2021-12-02 12:54:00|9425.3|9415.3|9425.5|9415.5|9425.5|9415.5|9425|9415|4
1638449650000|2021-12-02 12:54:10|9425.8|9415.8|9428.3|9418.3|9428.5|9418.5|9425.8|9415.8|9
1638449660000|2021-12-02 12:54:20|9428.5|9418.5|9425.5|9415.5|9428.5|9418.5|9425.3|9415.3|7
1638449670000|2021-12-02 12:54:30|9425.3|9415.3|9425.8|9415.8|9426|9416|9425.3|9415.3|4
1638449680000|2021-12-02 12:54:40|9426.3|9416.3|9427.8|9417.8|9428.3|9418.3|9425.8|9415.8|14
1638449690000|2021-12-02 12:54:50|9428.8|9418.8|9426.5|9416.5|9428.8|9418.8|9426.5|9416.5|10
1638449700000|2021-12-02 12:55:00|9426.3|9416.3|9426.8|9416.8|9427|9417|9425.8|9415.8|9
1638449710000|2021-12-02 12:55:10|9426.5|9416.5|9427.8|9417.8|9428.8|9418.8|9426.5|9416.5|5
1638449720000|2021-12-02 12:55:20|9427.5|9417.5|9427.8|9417.8|9427.8|9417.8|9427.5|9417.5|2
1638449730000|2021-12-02 12:55:30|9427.5|9417.5|9426.8|9416.8|9427.5|9417.5|9426.8|9416.8|3
1638449740000|2021-12-02 12:55:40|9426.5|9416.5|9427|9417|9427.8|9417.8|9426.5|9416.5|7
1638449760000|2021-12-02 12:56:00|9427.3|9417.3|9427.8|9417.8|9427.8|9417.8|9427.3|9417.3|5
1638449770000|2021-12-02 12:56:10|9428|9418|9427|9417|9428.3|9418.3|9427|9417|8
1638449780000|2021-12-02 12:56:20|9426.8|9416.8|9425.8|9415.8|9426.8|9416.8|9425.5|9415.5|8
1638449790000|2021-12-02 12:56:30|9426|9416|9424.3|9414.3|9426|9416|9424.3|9414.3|9
1638449800000|2021-12-02 12:56:40|9424|9414|9423.8|9413.8|9425.3|9415.3|9423.8|9413.8|7
1638449810000|2021-12-02 12:56:50|9424|9414|9423|9413|9424|9414|9423|9413|3
1638449820000|2021-12-02 12:57:00|9423.3|9413.3|9425.3|9415.3|9426.5|9416.5|9423|9413|10
1638449830000|2021-12-02 12:57:10|9425.5|9415.5|9422.3|9412.3|9425.5|9415.5|9421.8|9411.8|10
1638449850000|2021-12-02 12:57:30|9421.8|9411.8|9422|9412|9423|9413|9421.5|9411.5|11
1638449860000|2021-12-02 12:57:40|9422.5|9412.5|9420.3|9410.3|9422.5|9412.5|9420.3|9410.3|5
1638449870000|2021-12-02 12:57:50|9420|9410|9422|9412|9422.5|9412.5|9420|9410|9
1638449880000|2021-12-02 12:58:00|9422.5|9412.5|9421.8|9411.8|9422.5|9412.5|9421.3|9411.3|9
1638449890000|2021-12-02 12:58:10|9422|9412|9421|9411|9422.3|9412.3|9421|9411|10
1638449900000|2021-12-02 12:58:20|9421.3|9411.3|9421.3|9411.3|9421.5|9411.5|9421|9411|4
1638449910000|2021-12-02 12:58:30|9421.5|9411.5|9420.8|9410.8|9421.5|9411.5|9420.5|9410.5|6
1638449920000|2021-12-02 12:58:40|9420.5|9410.5|9422|9412|9422.3|9412.3|9420.5|9410.5|4
1638449930000|2021-12-02 12:58:50|9421.8|9411.8|9422.8|9412.8|9422.8|9412.8|9421.8|9411.8|4
1638449940000|2021-12-02 12:59:00|9422.5|9412.5|9423|9413|9423|9413|9421.5|9411.5|12
1638449950000|2021-12-02 12:59:10|9423.3|9413.3|9422|9412|9423.3|9413.3|9421.3|9411.3|18
1638449960000|2021-12-02 12:59:20|9421.5|9411.5|9422.3|9412.3|9423.5|9413.5|9421.3|9411.3|11
1638449970000|2021-12-02 12:59:30|9422|9412|9424|9414|9424.8|9414.8|9421.8|9411.8|19
1638449980000|2021-12-02 12:59:40|9423.8|9413.8|9424|9414|9425|9415|9423|9413|15
1638449990000|2021-12-02 12:59:50|9423.3|9413.3|9423.3|9413.3|9423.8|9413.8|9422.8|9412.8|12
1638450000000|2021-12-02 13:00:00|9423.8|9413.8|9416.5|9406.5|9424|9414|9411.8|9401.8|34
1638450010000|2021-12-02 13:00:10|9417.3|9407.3|9415.8|9405.8|9419|9409|9415.5|9405.5|21
1638450020000|2021-12-02 13:00:20|9417.8|9407.8|9412.5|9402.5|9418|9408|9411.5|9401.5|30
1638450030000|2021-12-02 13:00:30|9412|9402|9410|9400|9412.5|9402.5|9409.5|9399.5|24
1638450040000|2021-12-02 13:00:40|9411|9401|9409|9399|9411|9401|9405.5|9395.5|27
1638450050000|2021-12-02 13:00:50|9409.8|9399.8|9412|9402|9412.8|9402.8|9407.5|9397.5|28
1638450060000|2021-12-02 13:01:00|9411.8|9401.8|9416.5|9406.5|9416.5|9406.5|9409.8|9399.8|30
1638450070000|2021-12-02 13:01:10|9416.3|9406.3|9417.5|9407.5|9417.5|9407.5|9416|9406|14
1638450080000|2021-12-02 13:01:20|9419|9409|9418|9408|9422.3|9412.3|9417.8|9407.8|26
1638450090000|2021-12-02 13:01:30|9419|9409|9420.8|9410.8|9422|9412|9418.8|9408.8|19
1638450100000|2021-12-02 13:01:40|9421|9411|9419.5|9409.5|9422|9412|9419.3|9409.3|18
1638450110000|2021-12-02 13:01:50|9420.3|9410.3|9420.5|9410.5|9422.3|9412.3|9419|9409|22
1638450120000|2021-12-02 13:02:00|9420.3|9410.3|9423|9413|9424|9414|9420.3|9410.3|15
1638450130000|2021-12-02 13:02:10|9423.5|9413.5|9422.5|9412.5|9423.5|9413.5|9421.5|9411.5|19
1638450140000|2021-12-02 13:02:20|9422.3|9412.3|9420.5|9410.5|9422.3|9412.3|9419.8|9409.8|13
1638450150000|2021-12-02 13:02:30|9420.8|9410.8|9420.5|9410.5|9421.8|9411.8|9419.8|9409.8|15
1638450160000|2021-12-02 13:02:40|9420.8|9410.8|9418.4|9408.4|9420.8|9410.8|9418.3|9408.3|7
1638450170000|2021-12-02 13:02:50|9417.1|9407.1|9411.8|9401.8|9417.1|9407.1|9411.5|9401.5|19
1638450180000|2021-12-02 13:03:00|9411.5|9401.5|9414|9404|9417.8|9407.8|9411.5|9401.5|27
1638450190000|2021-12-02 13:03:10|9413.8|9403.8|9416|9406|9417.5|9407.5|9413.5|9403.5|21
1638450200000|2021-12-02 13:03:20|9415.8|9405.8|9414.5|9404.5|9416|9406|9412.8|9402.8|22
1638450210000|2021-12-02 13:03:30|9415|9405|9417|9407|9417.5|9407.5|9414.3|9404.3|18
1638450220000|2021-12-02 13:03:40|9417.5|9407.5|9417|9407|9418.5|9408.5|9416.5|9406.5|14
1638450230000|2021-12-02 13:03:50|9416.8|9406.8|9416.5|9406.5|9417.8|9407.8|9416.3|9406.3|16
1638450240000|2021-12-02 13:04:00|9416.8|9406.8|9420.3|9410.3|9420.3|9410.3|9416|9406|20
1638450250000|2021-12-02 13:04:10|9420.5|9410.5|9420.3|9410.3|9422.5|9412.5|9419.8|9409.8|16
1638450260000|2021-12-02 13:04:20|9420.5|9410.5|9422.5|9412.5|9422.5|9412.5|9419.8|9409.8|12
1638450270000|2021-12-02 13:04:30|9423|9413|9423.3|9413.3|9424|9414|9422.5|9412.5|16
1638450280000|2021-12-02 13:04:40|9423.5|9413.5|9423.8|9413.8|9424|9414|9423.3|9413.3|7
1638450290000|2021-12-02 13:04:50|9423.5|9413.5|9423.1|9413.1|9424|9414|9422.5|9412.5|11
1638450300000|2021-12-02 13:05:00|9423.3|9413.3|9424.5|9414.5|9425.5|9415.5|9423|9413|17
1638450310000|2021-12-02 13:05:10|9424.8|9414.8|9419.5|9409.5|9425|9415|9418.5|9408.5|25
1638450320000|2021-12-02 13:05:20|9419|9409|9416.5|9406.5|9419.3|9409.3|9415.8|9405.8|26
1638450330000|2021-12-02 13:05:30|9416.3|9406.3|9413.8|9403.8|9416.3|9406.3|9413.3|9403.3|19
1638450340000|2021-12-02 13:05:40|9414.3|9404.3|9411.8|9401.8|9414.3|9404.3|9411.5|9401.5|12
1638450350000|2021-12-02 13:05:50|9411.5|9401.5|9410.8|9400.8|9411.8|9401.8|9410.8|9400.8|12
1638450360000|2021-12-02 13:06:00|9409.5|9399.5|9409.8|9399.8|9411.5|9401.5|9409|9399|21
1638450370000|2021-12-02 13:06:10|9409.5|9399.5|9406|9396|9409.5|9399.5|9406|9396|20
1638450380000|2021-12-02 13:06:20|9405.8|9395.8|9402.3|9392.3|9406.3|9396.3|9402|9392|19
1638450390000|2021-12-02 13:06:30|9402|9392|9401.8|9391.8|9402.8|9392.8|9401.5|9391.5|17
1638450400000|2021-12-02 13:06:40|9402|9392|9399.5|9389.5|9402.5|9392.5|9399.5|9389.5|12
1638450410000|2021-12-02 13:06:50|9399.3|9389.3|9398.3|9388.3|9399.3|9389.3|9398.3|9388.3|4
1638450420000|2021-12-02 13:07:00|9398.5|9388.5|9399.5|9389.5|9400.5|9390.5|9397.3|9387.3|12
1638450430000|2021-12-02 13:07:10|9399.3|9389.3|9400.3|9390.3|9400.8|9390.8|9399|9389|12
1638450440000|2021-12-02 13:07:20|9400.5|9390.5|9401.3|9391.3|9401.3|9391.3|9399.8|9389.8|12
1638450450000|2021-12-02 13:07:30|9401.5|9391.5|9402|9392|9402|9392|9401.3|9391.3|8
1638450460000|2021-12-02 13:07:40|9401.8|9391.8|9401.3|9391.3|9402|9392|9399.8|9389.8|21
1638450470000|2021-12-02 13:07:50|9401.5|9391.5|9397.8|9387.8|9401.5|9391.5|9397.8|9387.8|13
1638450480000|2021-12-02 13:08:00|9398.3|9388.3|9398.3|9388.3|9399.5|9389.5|9398|9388|15
1638450490000|2021-12-02 13:08:10|9398.5|9388.5|9399.3|9389.3|9399.8|9389.8|9398.3|9388.3|19
1638450500000|2021-12-02 13:08:20|9399.5|9389.5|9400.3|9390.3|9402.5|9392.5|9399.3|9389.3|18
1638450510000|2021-12-02 13:08:30|9400.5|9390.5|9400.8|9390.8|9401.3|9391.3|9399.8|9389.8|18
1638450520000|2021-12-02 13:08:40|9400.3|9390.3|9397.8|9387.8|9400.8|9390.8|9397.8|9387.8|19
1638450530000|2021-12-02 13:08:50|9397.5|9387.5|9395|9385|9398.5|9388.5|9395|9385|15
1638450540000|2021-12-02 13:09:00|9394.3|9384.3|9393.5|9383.5|9395.5|9385.5|9393.3|9383.3|24
1638450550000|2021-12-02 13:09:10|9393.3|9383.3|9391.8|9381.8|9395.3|9385.3|9390.5|9380.5|23
1638450560000|2021-12-02 13:09:20|9392|9382|9391.5|9381.5|9392.3|9382.3|9390.8|9380.8|12
1638450570000|2021-12-02 13:09:30|9391.8|9381.8|9393.5|9383.5|9393.8|9383.8|9391.8|9381.8|16
1638450580000|2021-12-02 13:09:40|9393.3|9383.3|9393|9383|9393.8|9383.8|9392.3|9382.3|20
1638450590000|2021-12-02 13:09:50|9393.8|9383.8|9396.3|9386.3|9397|9387|9393.5|9383.5|22
1638450600000|2021-12-02 13:10:00|9397|9387|9398.5|9388.5|9398.8|9388.8|9393.8|9383.8|16
1638450610000|2021-12-02 13:10:10|9398|9388|9403.3|9393.3|9406.3|9396.3|9397.8|9387.8|26
1638450620000|2021-12-02 13:10:20|9402.8|9392.8|9405|9395|9405.5|9395.5|9402.8|9392.8|21
1638450630000|2021-12-02 13:10:30|9404.8|9394.8|9407.3|9397.3|9408.8|9398.8|9404.5|9394.5|15
1638450640000|2021-12-02 13:10:40|9407.5|9397.5|9407.8|9397.8|9408|9398|9406.8|9396.8|15
1638450650000|2021-12-02 13:10:50|9407.3|9397.3|9406.5|9396.5|9407.8|9397.8|9406|9396|17
1638450660000|2021-12-02 13:11:00|9405.8|9395.8|9410.5|9400.5|9410.5|9400.5|9404.5|9394.5|18
1638450670000|2021-12-02 13:11:10|9409.8|9399.8|9409.5|9399.5|9410.5|9400.5|9409.5|9399.5|13
1638450680000|2021-12-02 13:11:20|9410|9400|9412.5|9402.5|9413.8|9403.8|9410|9400|16
1638450690000|2021-12-02 13:11:30|9413|9403|9413|9403|9413.3|9403.3|9412.5|9402.5|10
1638450700000|2021-12-02 13:11:40|9412.5|9402.5|9409.8|9399.8|9412.5|9402.5|9409.3|9399.3|20
1638450710000|2021-12-02 13:11:50|9409.5|9399.5|9407.8|9397.8|9409.5|9399.5|9407.8|9397.8|12
1638450720000|2021-12-02 13:12:00|9407.5|9397.5|9408.3|9398.3|9409.5|9399.5|9406|9396|18
1638450730000|2021-12-02 13:12:10|9408.5|9398.5|9406.8|9396.8|9409.3|9399.3|9406|9396|18
1638450740000|2021-12-02 13:12:20|9406.5|9396.5|9400.5|9390.5|9406.5|9396.5|9400.3|9390.3|11
1638450750000|2021-12-02 13:12:30|9399.8|9389.8|9399.5|9389.5|9399.8|9389.8|9397.8|9387.8|17
1638450760000|2021-12-02 13:12:40|9399.3|9389.3|9399.3|9389.3|9400|9390|9399.3|9389.3|6
1638450770000|2021-12-02 13:12:50|9399.8|9389.8|9399.5|9389.5|9400|9390|9399.5|9389.5|10
1638450780000|2021-12-02 13:13:00|9399|9389|9399.8|9389.8|9399.8|9389.8|9396.8|9386.8|13
1638450790000|2021-12-02 13:13:10|9399.3|9389.3|9400.3|9390.3|9400.3|9390.3|9399.3|9389.3|12
1638450800000|2021-12-02 13:13:20|9400.5|9390.5|9403.8|9393.8|9404.8|9394.8|9400.5|9390.5|18
1638450810000|2021-12-02 13:13:30|9403.5|9393.5|9399|9389|9403.5|9393.5|9398.5|9388.5|11
1638450820000|2021-12-02 13:13:40|9400.3|9390.3|9402|9392|9402|9392|9399.5|9389.5|16
1638450830000|2021-12-02 13:13:50|9402.3|9392.3|9406|9396|9406|9396|9402.3|9392.3|12
1638450840000|2021-12-02 13:14:00|9406.5|9396.5|9407.5|9397.5|9408.5|9398.5|9406|9396|20
1638450850000|2021-12-02 13:14:10|9407.8|9397.8|9410.5|9400.5|9411|9401|9407.8|9397.8|13
1638450860000|2021-12-02 13:14:20|9410.3|9400.3|9414.3|9404.3|9414.3|9404.3|9410.3|9400.3|19
1638450870000|2021-12-02 13:14:30|9414.5|9404.5|9412.3|9402.3|9416|9406|9412.3|9402.3|13
1638450880000|2021-12-02 13:14:40|9412|9402|9413.8|9403.8|9414.3|9404.3|9412|9402|14
1638450890000|2021-12-02 13:14:50|9413.5|9403.5|9412.8|9402.8|9413.8|9403.8|9412.5|9402.5|15
1638450900000|2021-12-02 13:15:00|9411.8|9401.8|9406.5|9396.5|9411.8|9401.8|9406.5|9396.5|20
1638450910000|2021-12-02 13:15:10|9406.8|9396.8|9405|9395|9407.3|9397.3|9404|9394|18
1638450920000|2021-12-02 13:15:20|9404.5|9394.5|9404.5|9394.5|9405.5|9395.5|9404.3|9394.3|22
1638450930000|2021-12-02 13:15:30|9404.3|9394.3|9400.8|9390.8|9404.3|9394.3|9400.3|9390.3|17
1638450940000|2021-12-02 13:15:40|9400|9390|9402.8|9392.8|9403.5|9393.5|9400|9390|25
1638450950000|2021-12-02 13:15:50|9402.3|9392.3|9402|9392|9403.3|9393.3|9401.3|9391.3|16
1638450960000|2021-12-02 13:16:00|9401.5|9391.5|9402.3|9392.3|9403.5|9393.5|9401.3|9391.3|10
1638450970000|2021-12-02 13:16:10|9401.8|9391.8|9399.9|9389.9|9401.8|9391.8|9399.3|9389.3|10
1638450980000|2021-12-02 13:16:20|9400.1|9390.1|9402.8|9392.8|9403|9393|9400.1|9390.1|14
1638450990000|2021-12-02 13:16:30|9402.5|9392.5|9398.8|9388.8|9402.5|9392.5|9398.8|9388.8|17
1638451000000|2021-12-02 13:16:40|9398.5|9388.5|9397.8|9387.8|9399|9389|9397.5|9387.5|9
1638451010000|2021-12-02 13:16:50|9396.3|9386.3|9399.8|9389.8|9399.8|9389.8|9396.3|9386.3|11
1638451020000|2021-12-02 13:17:00|9399.5|9389.5|9403.8|9393.8|9403.8|9393.8|9399.5|9389.5|21
1638451030000|2021-12-02 13:17:10|9404|9394|9402.3|9392.3|9404.8|9394.8|9401.8|9391.8|13
1638451040000|2021-12-02 13:17:20|9402.5|9392.5|9397.5|9387.5|9402.8|9392.8|9396.5|9386.5|15
1638451050000|2021-12-02 13:17:30|9397.8|9387.8|9396.8|9386.8|9398.8|9388.8|9396.8|9386.8|12
1638451060000|2021-12-02 13:17:40|9397|9387|9398|9388|9398.5|9388.5|9397|9387|13
1638451070000|2021-12-02 13:17:50|9398.3|9388.3|9399.8|9389.8|9400.5|9390.5|9398.3|9388.3|13
1638451080000|2021-12-02 13:18:00|9399|9389|9397.3|9387.3|9399.5|9389.5|9397.3|9387.3|13
1638451090000|2021-12-02 13:18:10|9397.5|9387.5|9396.8|9386.8|9398|9388|9396.3|9386.3|12
1638451100000|2021-12-02 13:18:20|9396.5|9386.5|9396.3|9386.3|9396.5|9386.5|9395.8|9385.8|5
1638451110000|2021-12-02 13:18:30|9396|9386|9395.8|9385.8|9396|9386|9395.5|9385.5|10
1638451120000|2021-12-02 13:18:40|9396|9386|9395.5|9385.5|9396.3|9386.3|9395.5|9385.5|7
1638451130000|2021-12-02 13:18:50|9395.8|9385.8|9396.8|9386.8|9396.8|9386.8|9395.8|9385.8|8
1638451140000|2021-12-02 13:19:00|9397|9387|9397.3|9387.3|9397.5|9387.5|9396.5|9386.5|10
1638451150000|2021-12-02 13:19:10|9397.8|9387.8|9397.8|9387.8|9398|9388|9397.8|9387.8|5
1638451160000|2021-12-02 13:19:20|9397.5|9387.5|9397.5|9387.5|9397.5|9387.5|9397|9387|5
1638451170000|2021-12-02 13:19:30|9397.8|9387.8|9397.5|9387.5|9397.8|9387.8|9397|9387|6
1638451180000|2021-12-02 13:19:40|9397.8|9387.8|9397.5|9387.5|9397.8|9387.8|9397.5|9387.5|8
1638451190000|2021-12-02 13:19:50|9397.8|9387.8|9397|9387|9399.5|9389.5|9397|9387|10
1638451200000|2021-12-02 13:20:00|9396.8|9386.8|9403|9393|9403|9393|9396.8|9386.8|25
1638451210000|2021-12-02 13:20:10|9404|9394|9403.3|9393.3|9404.3|9394.3|9403.3|9393.3|12
1638451220000|2021-12-02 13:20:20|9402.3|9392.3|9399.8|9389.8|9402.3|9392.3|9399.3|9389.3|13
1638451230000|2021-12-02 13:20:30|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|9399.3|9389.3|3
1638451240000|2021-12-02 13:20:40|9399.8|9389.8|9402.3|9392.3|9402.3|9392.3|9399.8|9389.8|7
1638451250000|2021-12-02 13:20:50|9403.3|9393.3|9406|9396|9406.8|9396.8|9403.3|9393.3|10
1638451260000|2021-12-02 13:21:00|9406.3|9396.3|9405.4|9395.4|9408.3|9398.3|9405.4|9395.4|12
1638451270000|2021-12-02 13:21:10|9404.9|9394.9|9403.8|9393.8|9405.3|9395.3|9403.8|9393.8|14
1638451280000|2021-12-02 13:21:20|9404.3|9394.3|9405.8|9395.8|9406.4|9396.4|9404.3|9394.3|12
1638451290000|2021-12-02 13:21:30|9405.5|9395.5|9407.5|9397.5|9407.8|9397.8|9405.5|9395.5|14
1638451300000|2021-12-02 13:21:40|9406.5|9396.5|9407.5|9397.5|9407.5|9397.5|9406.5|9396.5|6
1638451310000|2021-12-02 13:21:50|9407.3|9397.3|9407.3|9397.3|9407.5|9397.5|9407|9397|5
1638451320000|2021-12-02 13:22:00|9406.3|9396.3|9409.8|9399.8|9409.8|9399.8|9406.3|9396.3|13
1638451330000|2021-12-02 13:22:10|9410|9400|9409|9399|9410|9400|9408.8|9398.8|7
1638451340000|2021-12-02 13:22:20|9408.8|9398.8|9409|9399|9410.5|9400.5|9408.8|9398.8|7
1638451350000|2021-12-02 13:22:30|9409.3|9399.3|9410.5|9400.5|9410.5|9400.5|9409|9399|12
1638451360000|2021-12-02 13:22:40|9410.3|9400.3|9409.5|9399.5|9410.3|9400.3|9409.3|9399.3|6
1638451370000|2021-12-02 13:22:50|9409.8|9399.8|9411.3|9401.3|9411.3|9401.3|9409.8|9399.8|10
1638451380000|2021-12-02 13:23:00|9411|9401|9411.3|9401.3|9411.3|9401.3|9408.3|9398.3|18
1638451390000|2021-12-02 13:23:10|9411.5|9401.5|9412.5|9402.5|9412.5|9402.5|9411.3|9401.3|7
1638451400000|2021-12-02 13:23:20|9412.3|9402.3|9412.8|9402.8|9413.5|9403.5|9411.5|9401.5|9
1638451410000|2021-12-02 13:23:30|9413|9403|9413|9403|9414|9404|9413|9403|8
1638451420000|2021-12-02 13:23:40|9412.8|9402.8|9413|9403|9413|9403|9412.8|9402.8|4
1638451430000|2021-12-02 13:23:50|9413.3|9403.3|9413.5|9403.5|9414|9404|9412.8|9402.8|9
1638451440000|2021-12-02 13:24:00|9413.8|9403.8|9416.8|9406.8|9416.8|9406.8|9413.8|9403.8|11
1638451450000|2021-12-02 13:24:10|9416.5|9406.5|9414.8|9404.8|9417|9407|9414.5|9404.5|16
1638451460000|2021-12-02 13:24:20|9414.5|9404.5|9415.8|9405.8|9415.8|9405.8|9414.5|9404.5|16
1638451470000|2021-12-02 13:24:30|9415.3|9405.3|9419.3|9409.3|9419.3|9409.3|9414.3|9404.3|13
1638451480000|2021-12-02 13:24:40|9418.8|9408.8|9417.8|9407.8|9419.3|9409.3|9417.8|9407.8|16
1638451490000|2021-12-02 13:24:50|9417.5|9407.5|9416.3|9406.3|9418.3|9408.3|9416.3|9406.3|13
1638451500000|2021-12-02 13:25:00|9416|9406|9413.5|9403.5|9416.8|9406.8|9413.5|9403.5|20
1638451510000|2021-12-02 13:25:10|9413.3|9403.3|9410.8|9400.8|9413.5|9403.5|9410.8|9400.8|12
1638451520000|2021-12-02 13:25:20|9410.5|9400.5|9412.3|9402.3|9412.5|9402.5|9409|9399|17
1638451530000|2021-12-02 13:25:30|9412|9402|9410.5|9400.5|9412.3|9402.3|9410.5|9400.5|13
1638451540000|2021-12-02 13:25:40|9409.8|9399.8|9408.8|9398.8|9410|9400|9408.5|9398.5|11
1638451550000|2021-12-02 13:25:50|9409|9399|9409.3|9399.3|9411.5|9401.5|9409|9399|20
1638451560000|2021-12-02 13:26:00|9409.5|9399.5|9410.8|9400.8|9411.3|9401.3|9409|9399|14
1638451570000|2021-12-02 13:26:10|9410.3|9400.3|9410.3|9400.3|9410.5|9400.5|9410|9400|7
1638451580000|2021-12-02 13:26:20|9410|9400|9408.8|9398.8|9410.3|9400.3|9408.8|9398.8|12
1638451590000|2021-12-02 13:26:30|9409|9399|9409.8|9399.8|9410.3|9400.3|9409|9399|9
1638451600000|2021-12-02 13:26:40|9409.5|9399.5|9408.5|9398.5|9409.5|9399.5|9408.5|9398.5|7
1638451610000|2021-12-02 13:26:50|9408.3|9398.3|9405.8|9395.8|9408.3|9398.3|9405.3|9395.3|7
1638451620000|2021-12-02 13:27:00|9405.5|9395.5|9405.5|9395.5|9406.3|9396.3|9405|9395|14
1638451630000|2021-12-02 13:27:10|9405.8|9395.8|9408|9398|9409.3|9399.3|9405.8|9395.8|13
1638451640000|2021-12-02 13:27:20|9408.3|9398.3|9408.5|9398.5|9409.3|9399.3|9407.8|9397.8|14
1638451650000|2021-12-02 13:27:30|9407.8|9397.8|9408.8|9398.8|9409.8|9399.8|9407.5|9397.5|15
1638451660000|2021-12-02 13:27:40|9409|9399|9408.8|9398.8|9410.8|9400.8|9408.5|9398.5|12
1638451670000|2021-12-02 13:27:50|9408.5|9398.5|9409|9399|9409|9399|9407.5|9397.5|16
1638451680000|2021-12-02 13:28:00|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|9408.3|9398.3|5
1638451690000|2021-12-02 13:28:10|9408.5|9398.5|9408.8|9398.8|9408.8|9398.8|9407.5|9397.5|9
1638451700000|2021-12-02 13:28:20|9408.5|9398.5|9406.8|9396.8|9408.5|9398.5|9406.8|9396.8|8
1638451710000|2021-12-02 13:28:30|9406.5|9396.5|9405.5|9395.5|9407.3|9397.3|9405.3|9395.3|15
1638451720000|2021-12-02 13:28:40|9405.3|9395.3|9405.5|9395.5|9405.8|9395.8|9403.5|9393.5|14
1638451730000|2021-12-02 13:28:50|9405.3|9395.3|9405.8|9395.8|9405.8|9395.8|9405.3|9395.3|11
1638451740000|2021-12-02 13:29:00|9405.3|9395.3|9407.5|9397.5|9408.8|9398.8|9405.3|9395.3|16
1638451750000|2021-12-02 13:29:10|9407.8|9397.8|9408.5|9398.5|9408.5|9398.5|9407|9397|10
1638451760000|2021-12-02 13:29:20|9409|9399|9409|9399|9409|9399|9408.5|9398.5|3
1638451770000|2021-12-02 13:29:30|9408.3|9398.3|9408.8|9398.8|9408.8|9398.8|9408|9398|5
1638451780000|2021-12-02 13:29:40|9409.3|9399.3|9411.3|9401.3|9412|9402|9408.8|9398.8|19
1638451790000|2021-12-02 13:29:50|9411|9401|9415|9405|9415|9405|9411|9401|17
1638451800000|2021-12-02 13:30:00|9415.5|9405.5|9418.3|9408.3|9418.5|9408.5|9415.3|9405.3|20
1638451810000|2021-12-02 13:30:10|9418.5|9408.5|9420.8|9410.8|9420.8|9410.8|9418.5|9408.5|12
1638451820000|2021-12-02 13:30:20|9421|9411|9423.8|9413.8|9423.8|9413.8|9420.8|9410.8|11
1638451830000|2021-12-02 13:30:30|9424|9414|9424.3|9414.3|9425|9415|9424|9414|13
1638451840000|2021-12-02 13:30:40|9424.5|9414.5|9421.5|9411.5|9424.5|9414.5|9421.5|9411.5|14
1638451850000|2021-12-02 13:30:50|9422|9412|9423|9413|9423.3|9413.3|9421.8|9411.8|20
1638451860000|2021-12-02 13:31:00|9422.5|9412.5|9423.8|9413.8|9424|9414|9421.3|9411.3|16
1638451870000|2021-12-02 13:31:10|9424|9414|9425.5|9415.5|9425.5|9415.5|9424|9414|9
1638451880000|2021-12-02 13:31:20|9425.3|9415.3|9429.3|9419.3|9429.3|9419.3|9425.3|9415.3|20
1638451890000|2021-12-02 13:31:30|9428.5|9418.5|9425.8|9415.8|9429.3|9419.3|9425|9415|20
1638451900000|2021-12-02 13:31:40|9425.5|9415.5|9423.5|9413.5|9426.8|9416.8|9423.5|9413.5|24
1638451910000|2021-12-02 13:31:50|9423.3|9413.3|9421.5|9411.5|9423.3|9413.3|9421.5|9411.5|16
1638451920000|2021-12-02 13:32:00|9421.8|9411.8|9421.8|9411.8|9422|9412|9419|9409|20
1638451930000|2021-12-02 13:32:10|9421.5|9411.5|9422|9412|9422|9412|9421.3|9411.3|5
1638451940000|2021-12-02 13:32:20|9421.8|9411.8|9424.5|9414.5|9425.3|9415.3|9421.8|9411.8|10
1638451950000|2021-12-02 13:32:30|9424.3|9414.3|9425.5|9415.5|9425.5|9415.5|9424|9414|7
1638451960000|2021-12-02 13:32:40|9425.8|9415.8|9427.8|9417.8|9428.5|9418.5|9425.8|9415.8|15
1638451970000|2021-12-02 13:32:50|9427.5|9417.5|9425|9415|9427.8|9417.8|9425|9415|5
1638451980000|2021-12-02 13:33:00|9425.3|9415.3|9424.8|9414.8|9427.5|9417.5|9424.8|9414.8|18
1638451990000|2021-12-02 13:33:10|9424.5|9414.5|9421|9411|9424.8|9414.8|9421|9411|10
1638452000000|2021-12-02 13:33:20|9420.8|9410.8|9421.8|9411.8|9423|9413|9420.3|9410.3|17
1638452010000|2021-12-02 13:33:30|9422|9412|9422.3|9412.3|9422.5|9412.5|9421.5|9411.5|5
1638452020000|2021-12-02 13:33:40|9422.5|9412.5|9419.5|9409.5|9422.5|9412.5|9419.5|9409.5|7
1638452030000|2021-12-02 13:33:50|9418.8|9408.8|9417.3|9407.3|9418.8|9408.8|9417.3|9407.3|13
1638452040000|2021-12-02 13:34:00|9417.5|9407.5|9417.8|9407.8|9418.8|9408.8|9416.5|9406.5|16
1638452050000|2021-12-02 13:34:10|9417.5|9407.5|9417.3|9407.3|9418|9408|9417.3|9407.3|5
1638452060000|2021-12-02 13:34:20|9417|9407|9417.5|9407.5|9417.8|9407.8|9416.8|9406.8|13
1638452070000|2021-12-02 13:34:30|9416.4|9406.4|9416.5|9406.5|9419.5|9409.5|9415.9|9405.9|15
1638452080000|2021-12-02 13:34:40|9416.8|9406.8|9415.3|9405.3|9416.8|9406.8|9415.3|9405.3|17
1638452090000|2021-12-02 13:34:50|9415.5|9405.5|9412.8|9402.8|9415.8|9405.8|9412.5|9402.5|21
1638452100000|2021-12-02 13:35:00|9412.5|9402.5|9411.8|9401.8|9413|9403|9411.3|9401.3|21
1638452110000|2021-12-02 13:35:10|9411.5|9401.5|9412.5|9402.5|9413.5|9403.5|9411.5|9401.5|15
1638452120000|2021-12-02 13:35:20|9412|9402|9411.8|9401.8|9412.5|9402.5|9411.3|9401.3|19
1638452130000|2021-12-02 13:35:30|9412|9402|9412.5|9402.5|9412.5|9402.5|9412|9402|5
1638452140000|2021-12-02 13:35:40|9412.8|9402.8|9412.8|9402.8|9413|9403|9412|9402|9
1638452150000|2021-12-02 13:35:50|9412.5|9402.5|9413|9403|9413|9403|9412.3|9402.3|9
1638452160000|2021-12-02 13:36:00|9412.8|9402.8|9410.6|9400.6|9412.8|9402.8|9410.4|9400.4|16
1638452170000|2021-12-02 13:36:10|9410.5|9400.5|9412.8|9402.8|9412.8|9402.8|9410.5|9400.5|12
1638452180000|2021-12-02 13:36:20|9412.5|9402.5|9414.8|9404.8|9416|9406|9411.8|9401.8|22
1638452190000|2021-12-02 13:36:30|9414.3|9404.3|9413.3|9403.3|9414.8|9404.8|9413.3|9403.3|12
1638452200000|2021-12-02 13:36:40|9413.5|9403.5|9412.8|9402.8|9413.8|9403.8|9412.8|9402.8|17
1638452210000|2021-12-02 13:36:50|9413|9403|9414.3|9404.3|9414.3|9404.3|9413|9403|6
1638452220000|2021-12-02 13:37:00|9415|9405|9420.8|9410.8|9421.3|9411.3|9415|9405|24
1638452230000|2021-12-02 13:37:10|9421.3|9411.3|9420.8|9410.8|9422.5|9412.5|9420.3|9410.3|20
1638452240000|2021-12-02 13:37:20|9421|9411|9419.5|9409.5|9421|9411|9418.8|9408.8|8
1638452250000|2021-12-02 13:37:30|9420|9410|9418.8|9408.8|9420.8|9410.8|9418.8|9408.8|11
1638452260000|2021-12-02 13:37:40|9418.5|9408.5|9416.5|9406.5|9418.5|9408.5|9416.3|9406.3|19
1638452270000|2021-12-02 13:37:50|9416.8|9406.8|9419|9409|9420|9410|9416.3|9406.3|9
1638452280000|2021-12-02 13:38:00|9418|9408|9417.5|9407.5|9418|9408|9417|9407|10
1638452290000|2021-12-02 13:38:10|9417.8|9407.8|9419|9409|9419.3|9409.3|9417.5|9407.5|10
1638452300000|2021-12-02 13:38:20|9419.3|9409.3|9420.8|9410.8|9421|9411|9419.3|9409.3|12
1638452310000|2021-12-02 13:38:30|9420.3|9410.3|9419.8|9409.8|9421.5|9411.5|9419.5|9409.5|12
1638452320000|2021-12-02 13:38:40|9419.5|9409.5|9418.3|9408.3|9419.5|9409.5|9417.8|9407.8|14
1638452330000|2021-12-02 13:38:50|9418.5|9408.5|9415.3|9405.3|9418.8|9408.8|9415|9405|17
1638452340000|2021-12-02 13:39:00|9416.5|9406.5|9417.5|9407.5|9418.3|9408.3|9416.3|9406.3|21
1638452350000|2021-12-02 13:39:10|9417.8|9407.8|9418.3|9408.3|9418.3|9408.3|9416.8|9406.8|12
1638452360000|2021-12-02 13:39:20|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417|9407|8
1638452370000|2021-12-02 13:39:30|9417.5|9407.5|9417.5|9407.5|9418.3|9408.3|9416.5|9406.5|14
1638452380000|2021-12-02 13:39:40|9416.8|9406.8|9416.5|9406.5|9416.8|9406.8|9416.5|9406.5|2
1638452390000|2021-12-02 13:39:50|9416.8|9406.8|9416.8|9406.8|9417|9407|9414.3|9404.3|14
1638452400000|2021-12-02 13:40:00|9417.3|9407.3|9421.8|9411.8|9421.8|9411.8|9417.3|9407.3|20
1638452410000|2021-12-02 13:40:10|9422|9412|9422.3|9412.3|9423|9413|9422|9412|11
1638452420000|2021-12-02 13:40:20|9421.5|9411.5|9418.8|9408.8|9421.8|9411.8|9418.5|9408.5|15
1638452430000|2021-12-02 13:40:30|9419|9409|9418.8|9408.8|9419|9409|9418.3|9408.3|15
1638452440000|2021-12-02 13:40:40|9418.5|9408.5|9413.3|9403.3|9418.8|9408.8|9413|9403|19
1638452450000|2021-12-02 13:40:50|9413.5|9403.5|9414.3|9404.3|9416|9406|9413.5|9403.5|23
1638452460000|2021-12-02 13:41:00|9413.3|9403.3|9415.3|9405.3|9416|9406|9413.3|9403.3|16
1638452470000|2021-12-02 13:41:10|9415.5|9405.5|9419|9409|9419.3|9409.3|9415.5|9405.5|19
1638452480000|2021-12-02 13:41:20|9419.3|9409.3|9418.5|9408.5|9419.5|9409.5|9417.3|9407.3|12
1638452490000|2021-12-02 13:41:30|9418|9408|9415.3|9405.3|9418|9408|9414.8|9404.8|16
1638452500000|2021-12-02 13:41:40|9414.8|9404.8|9413.8|9403.8|9415|9405|9413.5|9403.5|17
1638452510000|2021-12-02 13:41:50|9414.3|9404.3|9415.8|9405.8|9416|9406|9412.5|9402.5|17
1638452520000|2021-12-02 13:42:00|9416|9406|9415|9405|9416.5|9406.5|9414|9404|17
1638452530000|2021-12-02 13:42:10|9414.5|9404.5|9414.8|9404.8|9414.8|9404.8|9413|9403|20
1638452540000|2021-12-02 13:42:20|9412.8|9402.8|9411.5|9401.5|9414|9404|9411.5|9401.5|17
1638452550000|2021-12-02 13:42:30|9412|9402|9408|9398|9412|9402|9408|9398|18
1638452560000|2021-12-02 13:42:40|9407.3|9397.3|9407.3|9397.3|9407.3|9397.3|9405|9395|11
1638452570000|2021-12-02 13:42:50|9407.5|9397.5|9408.3|9398.3|9409.5|9399.5|9407|9397|13
1638452580000|2021-12-02 13:43:00|9407.8|9397.8|9407.3|9397.3|9407.8|9397.8|9405.8|9395.8|16
1638452590000|2021-12-02 13:43:10|9407.5|9397.5|9407.5|9397.5|9409.5|9399.5|9407.5|9397.5|19
1638452600000|2021-12-02 13:43:20|9407.8|9397.8|9409.3|9399.3|9409.5|9399.5|9407.8|9397.8|18
1638452610000|2021-12-02 13:43:30|9409|9399|9406.8|9396.8|9409|9399|9406.3|9396.3|19
1638452620000|2021-12-02 13:43:40|9407|9397|9403.3|9393.3|9407.5|9397.5|9403.3|9393.3|12
1638452630000|2021-12-02 13:43:50|9403.8|9393.8|9399.8|9389.8|9404|9394|9399.5|9389.5|15
1638452640000|2021-12-02 13:44:00|9400.3|9390.3|9402.8|9392.8|9403.5|9393.5|9400.3|9390.3|22
1638452650000|2021-12-02 13:44:10|9403.3|9393.3|9397.5|9387.5|9403.3|9393.3|9396.8|9386.8|22
1638452660000|2021-12-02 13:44:20|9397.3|9387.3|9396.3|9386.3|9398|9388|9395.8|9385.8|14
1638452670000|2021-12-02 13:44:30|9396|9386|9396.3|9386.3|9397.3|9387.3|9395.8|9385.8|20
1638452680000|2021-12-02 13:44:40|9396.5|9386.5|9400.8|9390.8|9400.8|9390.8|9396.5|9386.5|16
1638452690000|2021-12-02 13:44:50|9401|9391|9399.8|9389.8|9401|9391|9399.3|9389.3|9
1638452700000|2021-12-02 13:45:00|9400.3|9390.3|9396.3|9386.3|9400.8|9390.8|9396.3|9386.3|18
1638452710000|2021-12-02 13:45:10|9396|9386|9394|9384|9396.3|9386.3|9393|9383|24
1638452720000|2021-12-02 13:45:20|9394.5|9384.5|9395|9385|9395.8|9385.8|9393|9383|26
1638452730000|2021-12-02 13:45:30|9395.3|9385.3|9397.8|9387.8|9398.5|9388.5|9395|9385|14
1638452740000|2021-12-02 13:45:40|9398|9388|9399.5|9389.5|9399.5|9389.5|9398|9388|11
1638452750000|2021-12-02 13:45:50|9399.3|9389.3|9399.8|9389.8|9399.8|9389.8|9398|9388|11
1638452760000|2021-12-02 13:46:00|9400|9390|9404|9394|9404.3|9394.3|9399.3|9389.3|19
1638452770000|2021-12-02 13:46:10|9406.3|9396.3|9406.3|9396.3|9406.5|9396.5|9406|9396|6
1638452780000|2021-12-02 13:46:20|9405.5|9395.5|9406|9396|9406.5|9396.5|9405|9395|11
1638452790000|2021-12-02 13:46:30|9407|9397|9405.5|9395.5|9407|9397|9404.8|9394.8|15
1638452800000|2021-12-02 13:46:40|9405.8|9395.8|9406.8|9396.8|9407|9397|9405|9395|14
1638452810000|2021-12-02 13:46:50|9407.3|9397.3|9407.5|9397.5|9408.3|9398.3|9406|9396|17
1638452820000|2021-12-02 13:47:00|9407|9397|9408.3|9398.3|9408.3|9398.3|9407|9397|12
1638452830000|2021-12-02 13:47:10|9407.8|9397.8|9405.5|9395.5|9408.5|9398.5|9405.5|9395.5|12
1638452840000|2021-12-02 13:47:20|9405.3|9395.3|9403.8|9393.8|9405.5|9395.5|9403.5|9393.5|19
1638452850000|2021-12-02 13:47:30|9404.3|9394.3|9401.3|9391.3|9404.5|9394.5|9401.3|9391.3|17
1638452860000|2021-12-02 13:47:40|9401|9391|9405|9395|9405|9395|9401|9391|19
1638452870000|2021-12-02 13:47:50|9405.3|9395.3|9404.3|9394.3|9405.5|9395.5|9403.8|9393.8|18
1638452880000|2021-12-02 13:48:00|9404.5|9394.5|9402|9392|9404.8|9394.8|9400.5|9390.5|17
1638452890000|2021-12-02 13:48:10|9402.3|9392.3|9403.5|9393.5|9404.8|9394.8|9402.3|9392.3|13
1638452900000|2021-12-02 13:48:20|9403.8|9393.8|9403.8|9393.8|9404|9394|9403.5|9393.5|5
1638452910000|2021-12-02 13:48:30|9403.5|9393.5|9402.3|9392.3|9403.5|9393.5|9402|9392|5
1638452920000|2021-12-02 13:48:40|9403|9393|9408|9398|9408|9398|9403|9393|14
1638452930000|2021-12-02 13:48:50|9406.8|9396.8|9407.3|9397.3|9408|9398|9406.5|9396.5|13
1638452940000|2021-12-02 13:49:00|9407|9397|9404.8|9394.8|9407|9397|9404.5|9394.5|21
1638452950000|2021-12-02 13:49:10|9405.5|9395.5|9406.8|9396.8|9407.5|9397.5|9404.5|9394.5|17
1638452960000|2021-12-02 13:49:20|9407|9397|9406.3|9396.3|9407.3|9397.3|9406.3|9396.3|10
1638452970000|2021-12-02 13:49:30|9405.8|9395.8|9405|9395|9406|9396|9404.3|9394.3|12
1638452980000|2021-12-02 13:49:40|9404|9394|9404|9394|9405|9395|9402.5|9392.5|16
1638452990000|2021-12-02 13:49:50|9404.3|9394.3|9405.5|9395.5|9405.5|9395.5|9403.8|9393.8|14
1638453000000|2021-12-02 13:50:00|9402.3|9392.3|9404.3|9394.3|9405.5|9395.5|9402.3|9392.3|19
1638453010000|2021-12-02 13:50:10|9405|9395|9407.8|9397.8|9410|9400|9405|9395|20
1638453020000|2021-12-02 13:50:20|9406.8|9396.8|9407.5|9397.5|9408.3|9398.3|9406.8|9396.8|11
1638453030000|2021-12-02 13:50:30|9407.8|9397.8|9408.3|9398.3|9408.3|9398.3|9406.8|9396.8|18
1638453040000|2021-12-02 13:50:40|9408.5|9398.5|9405.8|9395.8|9409.3|9399.3|9405.8|9395.8|9
1638453050000|2021-12-02 13:50:50|9405|9395|9403.3|9393.3|9405.5|9395.5|9403.3|9393.3|16
1638453060000|2021-12-02 13:51:00|9402.8|9392.8|9400.3|9390.3|9403|9393|9399.8|9389.8|20
1638453070000|2021-12-02 13:51:10|9400|9390|9401.3|9391.3|9401.5|9391.5|9400|9390|19
1638453080000|2021-12-02 13:51:20|9401.5|9391.5|9404.8|9394.8|9406|9396|9401.5|9391.5|15
1638453090000|2021-12-02 13:51:30|9405.5|9395.5|9405.3|9395.3|9405.5|9395.5|9404.5|9394.5|5
1638453100000|2021-12-02 13:51:40|9405.5|9395.5|9399.5|9389.5|9405.5|9395.5|9399.3|9389.3|18
1638453110000|2021-12-02 13:51:50|9399.3|9389.3|9401.5|9391.5|9402|9392|9399.3|9389.3|14
1638453120000|2021-12-02 13:52:00|9401.8|9391.8|9402.8|9392.8|9402.8|9392.8|9400.5|9390.5|20
1638453130000|2021-12-02 13:52:10|9403|9393|9401.3|9391.3|9407|9397|9401.3|9391.3|23
1638453140000|2021-12-02 13:52:20|9401.5|9391.5|9402|9392|9402|9392|9401|9391|10
1638453150000|2021-12-02 13:52:30|9402.5|9392.5|9401.8|9391.8|9402.8|9392.8|9401.8|9391.8|9
1638453160000|2021-12-02 13:52:40|9402|9392|9400.8|9390.8|9402.3|9392.3|9400.8|9390.8|12
1638453170000|2021-12-02 13:52:50|9401|9391|9401.8|9391.8|9401.8|9391.8|9400.3|9390.3|11
1638453180000|2021-12-02 13:53:00|9402|9392|9403.8|9393.8|9403.8|9393.8|9402|9392|5
1638453190000|2021-12-02 13:53:10|9404.5|9394.5|9407|9397|9407.3|9397.3|9404.5|9394.5|7
1638453200000|2021-12-02 13:53:20|9407.3|9397.3|9405.3|9395.3|9407.5|9397.5|9405|9395|19
1638453210000|2021-12-02 13:53:30|9404.8|9394.8|9404|9394|9405.5|9395.5|9404|9394|10
1638453220000|2021-12-02 13:53:40|9404.3|9394.3|9406.3|9396.3|9406.3|9396.3|9404|9394|18
1638453230000|2021-12-02 13:53:50|9406|9396|9406.3|9396.3|9406.3|9396.3|9404.5|9394.5|18
1638453240000|2021-12-02 13:54:00|9406|9396|9400.8|9390.8|9406|9396|9400.8|9390.8|20
1638453250000|2021-12-02 13:54:10|9401|9391|9402.3|9392.3|9402.3|9392.3|9400|9390|12
1638453260000|2021-12-02 13:54:20|9402.8|9392.8|9401.3|9391.3|9402.8|9392.8|9400.3|9390.3|17
1638453270000|2021-12-02 13:54:30|9401|9391|9400.5|9390.5|9401|9391|9399.3|9389.3|21
1638453280000|2021-12-02 13:54:40|9399.5|9389.5|9399.8|9389.8|9401.8|9391.8|9398.5|9388.5|15
1638453290000|2021-12-02 13:54:50|9400.3|9390.3|9398.8|9388.8|9400.3|9390.3|9398.5|9388.5|10
1638453300000|2021-12-02 13:55:00|9398.5|9388.5|9401|9391|9401|9391|9397.8|9387.8|20
1638453310000|2021-12-02 13:55:10|9400.8|9390.8|9398.8|9388.8|9400.8|9390.8|9398|9388|9
1638453320000|2021-12-02 13:55:20|9398.3|9388.3|9398.5|9388.5|9399.8|9389.8|9398.3|9388.3|22
1638453330000|2021-12-02 13:55:30|9398.8|9388.8|9398|9388|9398.8|9388.8|9397|9387|25
1638453340000|2021-12-02 13:55:40|9397.8|9387.8|9396.3|9386.3|9398|9388|9396|9386|10
1638453350000|2021-12-02 13:55:50|9397|9387|9394|9384|9397|9387|9393.3|9383.3|12
1638453360000|2021-12-02 13:56:00|9395|9385|9395.3|9385.3|9396|9386|9393.8|9383.8|28
1638453370000|2021-12-02 13:56:10|9395|9385|9395.8|9385.8|9396|9386|9395|9385|9
1638453380000|2021-12-02 13:56:20|9394.8|9384.8|9392.5|9382.5|9394.8|9384.8|9392.5|9382.5|14
1638453390000|2021-12-02 13:56:30|9392|9382|9392.3|9382.3|9393|9383|9392|9382|22
1638453400000|2021-12-02 13:56:40|9391.8|9381.8|9391.5|9381.5|9392.5|9382.5|9391|9381|5
1638453410000|2021-12-02 13:56:50|9391.8|9381.8|9390.8|9380.8|9391.8|9381.8|9389.5|9379.5|7
1638453420000|2021-12-02 13:57:00|9389.8|9379.8|9392.8|9382.8|9392.8|9382.8|9389.8|9379.8|14
1638453430000|2021-12-02 13:57:10|9393.3|9383.3|9393.8|9383.8|9394|9384|9393|9383|11
1638453440000|2021-12-02 13:57:20|9393|9383|9396.3|9386.3|9396.3|9386.3|9392.5|9382.5|10
1638453450000|2021-12-02 13:57:30|9395.8|9385.8|9393.8|9383.8|9395.8|9385.8|9393.5|9383.5|12
1638453460000|2021-12-02 13:57:40|9394|9384|9393.8|9383.8|9394.3|9384.3|9393.8|9383.8|3
1638453470000|2021-12-02 13:57:50|9394|9384|9396.8|9386.8|9396.8|9386.8|9394|9384|4
1638453480000|2021-12-02 13:58:00|9397.8|9387.8|9398.8|9388.8|9399.5|9389.5|9397|9387|15
1638453490000|2021-12-02 13:58:10|9400|9390|9404.8|9394.8|9404.8|9394.8|9400|9390|14
1638453500000|2021-12-02 13:58:20|9405.5|9395.5|9405.3|9395.3|9406.3|9396.3|9405|9395|10
1638453510000|2021-12-02 13:58:30|9405.5|9395.5|9409.8|9399.8|9412.5|9402.5|9405.5|9395.5|14
1638453520000|2021-12-02 13:58:40|9410.8|9400.8|9409|9399|9410.8|9400.8|9409|9399|7
1638453530000|2021-12-02 13:58:50|9408.5|9398.5|9408|9398|9410|9400|9407.8|9397.8|14
1638453540000|2021-12-02 13:59:00|9407.8|9397.8|9400.5|9390.5|9408.3|9398.3|9400.5|9390.5|25
1638453550000|2021-12-02 13:59:10|9399.8|9389.8|9403.5|9393.5|9403.8|9393.8|9399|9389|20
1638453560000|2021-12-02 13:59:20|9403.8|9393.8|9406.3|9396.3|9406.5|9396.5|9403.8|9393.8|14
1638453570000|2021-12-02 13:59:30|9406|9396|9406.3|9396.3|9406.3|9396.3|9406|9396|2
1638453580000|2021-12-02 13:59:40|9405|9395|9402.5|9392.5|9405|9395|9401.5|9391.5|17
1638453590000|2021-12-02 13:59:50|9401.3|9391.3|9401.3|9391.3|9402.8|9392.8|9401|9391|22
1638453600000|2021-12-02 14:00:00|9401.5|9391.5|9399.5|9389.5|9401.5|9391.5|9397.5|9387.5|27
1638453610000|2021-12-02 14:00:10|9400|9390|9399.5|9389.5|9400.8|9390.8|9397.8|9387.8|15
1638453620000|2021-12-02 14:00:20|9399.3|9389.3|9403.3|9393.3|9405.8|9395.8|9399|9389|22
1638453630000|2021-12-02 14:00:30|9402.5|9392.5|9399.5|9389.5|9403.8|9393.8|9399.5|9389.5|13
1638453640000|2021-12-02 14:00:40|9398.8|9388.8|9392.5|9382.5|9398.8|9388.8|9392.5|9382.5|24
1638453650000|2021-12-02 14:00:50|9392.3|9382.3|9389|9379|9393|9383|9388|9378|16
1638453660000|2021-12-02 14:01:00|9388.8|9378.8|9381|9371|9389|9379|9381|9371|20
1638453670000|2021-12-02 14:01:10|9382|9372|9377.3|9367.3|9383.5|9373.5|9375.8|9365.8|23
1638453680000|2021-12-02 14:01:20|9377.5|9367.5|9375.3|9365.3|9380.5|9370.5|9375.3|9365.3|18
1638453690000|2021-12-02 14:01:30|9374.5|9364.5|9376|9366|9376.8|9366.8|9373.8|9363.8|29
1638453700000|2021-12-02 14:01:40|9375.3|9365.3|9376.5|9366.5|9377.8|9367.8|9375.3|9365.3|13
1638453710000|2021-12-02 14:01:50|9376.8|9366.8|9376|9366|9377.5|9367.5|9375.5|9365.5|18
1638453720000|2021-12-02 14:02:00|9375.5|9365.5|9375|9365|9377.5|9367.5|9373|9363|24
1638453730000|2021-12-02 14:02:10|9375.8|9365.8|9372|9362|9376.5|9366.5|9372|9362|16
1638453740000|2021-12-02 14:02:20|9371.8|9361.8|9372.8|9362.8|9373.8|9363.8|9370.8|9360.8|14
1638453750000|2021-12-02 14:02:30|9372.3|9362.3|9367|9357|9372.3|9362.3|9366.8|9356.8|23
1638453760000|2021-12-02 14:02:40|9368.3|9358.3|9368|9358|9368.8|9358.8|9366|9356|25
1638453770000|2021-12-02 14:02:50|9368.5|9358.5|9365|9355|9368.5|9358.5|9364|9354|23
1638453780000|2021-12-02 14:03:00|9364.5|9354.5|9367.3|9357.3|9368.3|9358.3|9364.5|9354.5|16
1638453790000|2021-12-02 14:03:10|9366.8|9356.8|9369.8|9359.8|9370.5|9360.5|9366.8|9356.8|14
1638453800000|2021-12-02 14:03:20|9370|9360|9375.3|9365.3|9375.5|9365.5|9370|9360|15
1638453810000|2021-12-02 14:03:30|9375.5|9365.5|9371.5|9361.5|9375.5|9365.5|9371.5|9361.5|19
1638453820000|2021-12-02 14:03:40|9371|9361|9372.5|9362.5|9374|9364|9370.5|9360.5|14
1638453830000|2021-12-02 14:03:50|9371.5|9361.5|9373|9363|9373|9363|9369.5|9359.5|22
1638453840000|2021-12-02 14:04:00|9372.5|9362.5|9378.5|9368.5|9381|9371|9369.3|9359.3|33
1638453850000|2021-12-02 14:04:10|9378.3|9368.3|9375.3|9365.3|9378.3|9368.3|9375|9365|27
1638453860000|2021-12-02 14:04:20|9376.3|9366.3|9377.8|9367.8|9381.3|9371.3|9376.3|9366.3|21
1638453870000|2021-12-02 14:04:30|9376.9|9366.9|9377|9367|9377.5|9367.5|9375.3|9365.3|24
1638453880000|2021-12-02 14:04:40|9376.5|9366.5|9377.5|9367.5|9378.3|9368.3|9372.8|9362.8|20
1638453890000|2021-12-02 14:04:50|9377.3|9367.3|9378.8|9368.8|9379.3|9369.3|9375.8|9365.8|14
1638453900000|2021-12-02 14:05:00|9380.5|9370.5|9377.8|9367.8|9380.8|9370.8|9377.5|9367.5|17
1638453910000|2021-12-02 14:05:10|9378|9368|9374.5|9364.5|9378.8|9368.8|9374.5|9364.5|18
1638453920000|2021-12-02 14:05:20|9375.3|9365.3|9377.8|9367.8|9378.1|9368.1|9375.3|9365.3|23
1638453930000|2021-12-02 14:05:30|9378.3|9368.3|9383.8|9373.8|9383.8|9373.8|9377.8|9367.8|24
1638453940000|2021-12-02 14:05:40|9383.3|9373.3|9379.5|9369.5|9383.5|9373.5|9379.5|9369.5|12
1638453950000|2021-12-02 14:05:50|9379.3|9369.3|9377.5|9367.5|9380.3|9370.3|9377.3|9367.3|26
1638453960000|2021-12-02 14:06:00|9377.3|9367.3|9376.5|9366.5|9377.8|9367.8|9375|9365|22
1638453970000|2021-12-02 14:06:10|9377.5|9367.5|9386.8|9376.8|9386.8|9376.8|9375.3|9365.3|21
1638453980000|2021-12-02 14:06:20|9387|9377|9388.3|9378.3|9389|9379|9385.8|9375.8|19
1638453990000|2021-12-02 14:06:30|9388.8|9378.8|9386.5|9376.5|9392.8|9382.8|9386.3|9376.3|18
1638454000000|2021-12-02 14:06:40|9385.5|9375.5|9386.5|9376.5|9388|9378|9385.5|9375.5|6
1638454010000|2021-12-02 14:06:50|9387|9377|9389.3|9379.3|9390|9380|9387|9377|21
1638454020000|2021-12-02 14:07:00|9389|9379|9391.3|9381.3|9393.8|9383.8|9387.3|9377.3|25
1638454030000|2021-12-02 14:07:10|9391.5|9381.5|9391.8|9381.8|9392.5|9382.5|9390.8|9380.8|20
1638454040000|2021-12-02 14:07:20|9392.3|9382.3|9391.8|9381.8|9392.3|9382.3|9391|9381|12
1638454050000|2021-12-02 14:07:30|9392|9382|9398|9388|9398.5|9388.5|9391.5|9381.5|27
1638454060000|2021-12-02 14:07:40|9396.5|9386.5|9400|9390|9400.8|9390.8|9396.5|9386.5|25
1638454070000|2021-12-02 14:07:50|9399.3|9389.3|9394.8|9384.8|9399.8|9389.8|9394|9384|22
1638454080000|2021-12-02 14:08:00|9394|9384|9392.3|9382.3|9394.8|9384.8|9392|9382|18
1638454090000|2021-12-02 14:08:10|9391.8|9381.8|9395.8|9385.8|9395.8|9385.8|9391.8|9381.8|16
1638454100000|2021-12-02 14:08:20|9395.5|9385.5|9394.5|9384.5|9395.8|9385.8|9394.5|9384.5|5
1638454110000|2021-12-02 14:08:30|9394|9384|9397.8|9387.8|9397.8|9387.8|9392|9382|15
1638454120000|2021-12-02 14:08:40|9398|9388|9396.5|9386.5|9398.5|9388.5|9396.5|9386.5|14
1638454130000|2021-12-02 14:08:50|9396.8|9386.8|9399.3|9389.3|9400|9390|9396|9386|8
1638454140000|2021-12-02 14:09:00|9399|9389|9399.3|9389.3|9399.3|9389.3|9397.5|9387.5|9
1638454150000|2021-12-02 14:09:10|9399.5|9389.5|9400|9390|9401|9391|9399.3|9389.3|13
1638454160000|2021-12-02 14:09:20|9399.8|9389.8|9400|9390|9400|9390|9398.8|9388.8|7
1638454170000|2021-12-02 14:09:30|9399.8|9389.8|9399.5|9389.5|9402|9392|9399.5|9389.5|12
1638454180000|2021-12-02 14:09:40|9399.3|9389.3|9400.8|9390.8|9401|9391|9399.3|9389.3|14
1638454190000|2021-12-02 14:09:50|9400.5|9390.5|9399.3|9389.3|9400.8|9390.8|9399|9389|12
1638454200000|2021-12-02 14:10:00|9399.8|9389.8|9403|9393|9403.3|9393.3|9399.3|9389.3|12
1638454210000|2021-12-02 14:10:10|9403.3|9393.3|9405|9395|9406.3|9396.3|9403.3|9393.3|26
1638454220000|2021-12-02 14:10:20|9408.5|9398.5|9408|9398|9408.5|9398.5|9405.8|9395.8|23
1638454230000|2021-12-02 14:10:30|9407.8|9397.8|9408|9398|9408.3|9398.3|9405.8|9395.8|24
1638454240000|2021-12-02 14:10:40|9406.5|9396.5|9406.3|9396.3|9406.8|9396.8|9406|9396|11
1638454250000|2021-12-02 14:10:50|9406.5|9396.5|9407.5|9397.5|9408.5|9398.5|9405|9395|22
1638454260000|2021-12-02 14:11:00|9407.3|9397.3|9405.8|9395.8|9410.8|9400.8|9405.8|9395.8|25
1638454270000|2021-12-02 14:11:10|9404.8|9394.8|9404.8|9394.8|9406.5|9396.5|9404.5|9394.5|19
1638454280000|2021-12-02 14:11:20|9404.5|9394.5|9407|9397|9407.8|9397.8|9404|9394|15
1638454290000|2021-12-02 14:11:30|9408|9398|9412|9402|9413|9403|9407.5|9397.5|30
1638454300000|2021-12-02 14:11:40|9411|9401|9411.3|9401.3|9412.5|9402.5|9411|9401|19
1638454310000|2021-12-02 14:11:50|9411.5|9401.5|9412|9402|9413.3|9403.3|9411.3|9401.3|9
1638454320000|2021-12-02 14:12:00|9412.3|9402.3|9409.5|9399.5|9414.5|9404.5|9409.5|9399.5|26
1638454330000|2021-12-02 14:12:10|9409.8|9399.8|9406.3|9396.3|9409.8|9399.8|9405.8|9395.8|18
1638454340000|2021-12-02 14:12:20|9406.8|9396.8|9404.8|9394.8|9407.5|9397.5|9404.8|9394.8|24
1638454350000|2021-12-02 14:12:30|9405|9395|9404.5|9394.5|9405.5|9395.5|9404.5|9394.5|14
1638454360000|2021-12-02 14:12:40|9404.3|9394.3|9404.8|9394.8|9405.3|9395.3|9404.3|9394.3|10
1638454370000|2021-12-02 14:12:50|9405.3|9395.3|9404.5|9394.5|9405.3|9395.3|9403.8|9393.8|14
1638454380000|2021-12-02 14:13:00|9404.3|9394.3|9402.5|9392.5|9404.5|9394.5|9401.5|9391.5|19
1638454390000|2021-12-02 14:13:10|9402.8|9392.8|9406.5|9396.5|9406.5|9396.5|9402.3|9392.3|19
1638454400000|2021-12-02 14:13:20|9406.3|9396.3|9405.5|9395.5|9407.5|9397.5|9405.5|9395.5|17
1638454410000|2021-12-02 14:13:30|9405.3|9395.3|9403.8|9393.8|9406.5|9396.5|9403.5|9393.5|18
1638454420000|2021-12-02 14:13:40|9402.5|9392.5|9402.8|9392.8|9403.8|9393.8|9399.8|9389.8|19
1638454430000|2021-12-02 14:13:50|9403.3|9393.3|9402.3|9392.3|9403.3|9393.3|9402|9392|12
1638454440000|2021-12-02 14:14:00|9402.5|9392.5|9402.5|9392.5|9403.3|9393.3|9400|9390|14
1638454450000|2021-12-02 14:14:10|9401|9391|9399.8|9389.8|9401|9391|9398.3|9388.3|20
1638454460000|2021-12-02 14:14:20|9399.5|9389.5|9400|9390|9401.3|9391.3|9399.5|9389.5|19
1638454470000|2021-12-02 14:14:30|9400.3|9390.3|9398|9388|9400.3|9390.3|9397.8|9387.8|14
1638454480000|2021-12-02 14:14:40|9398.3|9388.3|9403.3|9393.3|9403.3|9393.3|9397.8|9387.8|16
1638454490000|2021-12-02 14:14:50|9403|9393|9403.8|9393.8|9403.8|9393.8|9402.5|9392.5|15
1638454500000|2021-12-02 14:15:00|9404|9394|9403.5|9393.5|9405|9395|9401.3|9391.3|22
1638454510000|2021-12-02 14:15:10|9403.3|9393.3|9409|9399|9409.3|9399.3|9403.3|9393.3|15
1638454520000|2021-12-02 14:15:20|9409.3|9399.3|9413.8|9403.8|9413.8|9403.8|9409.3|9399.3|15
1638454530000|2021-12-02 14:15:30|9413.5|9403.5|9413|9403|9413.5|9403.5|9412|9402|21
1638454540000|2021-12-02 14:15:40|9412|9402|9409.8|9399.8|9412|9402|9409.3|9399.3|17
1638454550000|2021-12-02 14:15:50|9409.5|9399.5|9407.5|9397.5|9409.5|9399.5|9407.5|9397.5|18
1638454560000|2021-12-02 14:16:00|9407.3|9397.3|9404.8|9394.8|9407.5|9397.5|9402.5|9392.5|28
1638454570000|2021-12-02 14:16:10|9405.5|9395.5|9406.3|9396.3|9406.3|9396.3|9405|9395|10
1638454580000|2021-12-02 14:16:20|9405.5|9395.5|9406|9396|9406.3|9396.3|9405|9395|14
1638454590000|2021-12-02 14:16:30|9406.5|9396.5|9408.3|9398.3|9409|9399|9406.3|9396.3|19
1638454600000|2021-12-02 14:16:40|9408|9398|9407.3|9397.3|9409|9399|9406.5|9396.5|12
1638454610000|2021-12-02 14:16:50|9407.5|9397.5|9405|9395|9407.8|9397.8|9404.8|9394.8|21
1638454620000|2021-12-02 14:17:00|9405.8|9395.8|9403|9393|9405.8|9395.8|9403|9393|18
1638454630000|2021-12-02 14:17:10|9403.3|9393.3|9405.5|9395.5|9405.8|9395.8|9403|9393|9
1638454640000|2021-12-02 14:17:20|9405.3|9395.3|9403|9393|9405.3|9395.3|9403|9393|12
1638454650000|2021-12-02 14:17:30|9402.8|9392.8|9398.8|9388.8|9402.8|9392.8|9398.3|9388.3|25
1638454660000|2021-12-02 14:17:40|9398.3|9388.3|9401.8|9391.8|9402|9392|9398|9388|15
1638454670000|2021-12-02 14:17:50|9401.5|9391.5|9404|9394|9404|9394|9400.3|9390.3|17
1638454680000|2021-12-02 14:18:00|9404.5|9394.5|9398.8|9388.8|9404.5|9394.5|9398.8|9388.8|15
1638454690000|2021-12-02 14:18:10|9398.5|9388.5|9398.3|9388.3|9398.5|9388.5|9398.3|9388.3|2
1638454700000|2021-12-02 14:18:20|9398.5|9388.5|9401.3|9391.3|9401.8|9391.8|9398.3|9388.3|14
1638454710000|2021-12-02 14:18:30|9401.5|9391.5|9400.8|9390.8|9401.5|9391.5|9400.5|9390.5|14
1638454720000|2021-12-02 14:18:40|9401|9391|9403.3|9393.3|9403.3|9393.3|9401|9391|20
1638454730000|2021-12-02 14:18:50|9403.5|9393.5|9406|9396|9406.5|9396.5|9403.5|9393.5|19
1638454740000|2021-12-02 14:19:00|9406.3|9396.3|9412.5|9402.5|9412.8|9402.8|9406|9396|22
1638454750000|2021-12-02 14:19:10|9412.8|9402.8|9413.5|9403.5|9413.5|9403.5|9412.3|9402.3|12
1638454760000|2021-12-02 14:19:20|9414.3|9404.3|9418|9408|9418|9408|9414|9404|21
1638454770000|2021-12-02 14:19:30|9418.3|9408.3|9417.3|9407.3|9418.8|9408.8|9417.3|9407.3|11
1638454780000|2021-12-02 14:19:40|9417|9407|9416.5|9406.5|9417|9407|9416|9406|12
1638454790000|2021-12-02 14:19:50|9416.3|9406.3|9417.5|9407.5|9418.3|9408.3|9414.8|9404.8|23
1638454800000|2021-12-02 14:20:00|9417.3|9407.3|9420|9410|9421|9411|9415.3|9405.3|23
1638454810000|2021-12-02 14:20:10|9420.5|9410.5|9423.3|9413.3|9425.3|9415.3|9420.3|9410.3|23
1638454820000|2021-12-02 14:20:20|9424.8|9414.8|9422.3|9412.3|9424.8|9414.8|9422|9412|23
1638454830000|2021-12-02 14:20:30|9421.3|9411.3|9420.8|9410.8|9422.3|9412.3|9419.8|9409.8|19
1638454840000|2021-12-02 14:20:40|9421|9411|9423.3|9413.3|9425.5|9415.5|9421|9411|22
1638454850000|2021-12-02 14:20:50|9423.5|9413.5|9423.5|9413.5|9425|9415|9423|9413|16
1638454860000|2021-12-02 14:21:00|9424.3|9414.3|9423.1|9413.1|9424.8|9414.8|9422|9412|17
1638454870000|2021-12-02 14:21:10|9423.3|9413.3|9423|9413|9423.3|9413.3|9421.8|9411.8|20
1638454880000|2021-12-02 14:21:20|9422.8|9412.8|9426.3|9416.3|9426.3|9416.3|9422.5|9412.5|17
1638454890000|2021-12-02 14:21:30|9426.1|9416.1|9426|9416|9426.5|9416.5|9424|9414|17
1638454900000|2021-12-02 14:21:40|9426.5|9416.5|9431.3|9421.3|9431.3|9421.3|9426.5|9416.5|21
1638454910000|2021-12-02 14:21:50|9432|9422|9431|9421|9432|9422|9429.8|9419.8|28
1638454920000|2021-12-02 14:22:00|9430.8|9420.8|9432.5|9422.5|9433.3|9423.3|9430.5|9420.5|17
1638454930000|2021-12-02 14:22:10|9432.8|9422.8|9433.3|9423.3|9434.3|9424.3|9432|9422|18
1638454940000|2021-12-02 14:22:20|9433.5|9423.5|9436.8|9426.8|9436.8|9426.8|9433.5|9423.5|12
1638454950000|2021-12-02 14:22:30|9436.3|9426.3|9434.8|9424.8|9436.3|9426.3|9433|9423|13
1638454960000|2021-12-02 14:22:40|9435.3|9425.3|9433.5|9423.5|9435.3|9425.3|9432.3|9422.3|18
1638454970000|2021-12-02 14:22:50|9434|9424|9434|9424|9434|9424|9432.5|9422.5|18
1638454980000|2021-12-02 14:23:00|9434.5|9424.5|9433.3|9423.3|9435.8|9425.8|9433|9423|16
1638454990000|2021-12-02 14:23:10|9433.5|9423.5|9433.3|9423.3|9434.5|9424.5|9433|9423|9
1638455000000|2021-12-02 14:23:20|9433|9423|9433.5|9423.5|9434.5|9424.5|9431.3|9421.3|15
1638455010000|2021-12-02 14:23:30|9433|9423|9431.3|9421.3|9433|9423|9431.3|9421.3|19
1638455020000|2021-12-02 14:23:40|9431.5|9421.5|9431.3|9421.3|9432.3|9422.3|9431.3|9421.3|16
1638455030000|2021-12-02 14:23:50|9431|9421|9427.8|9417.8|9431.3|9421.3|9427.8|9417.8|18
1638455040000|2021-12-02 14:24:00|9427.5|9417.5|9433.5|9423.5|9433.8|9423.8|9427.5|9417.5|22
1638455050000|2021-12-02 14:24:10|9433.3|9423.3|9432.3|9422.3|9433.3|9423.3|9431.8|9421.8|12
1638455060000|2021-12-02 14:24:20|9432.5|9422.5|9430.8|9420.8|9433.5|9423.5|9430|9420|21
1638455070000|2021-12-02 14:24:30|9431|9421|9430.5|9420.5|9432.8|9422.8|9429.3|9419.3|19
1638455080000|2021-12-02 14:24:40|9430|9420|9428.5|9418.5|9430.3|9420.3|9427.3|9417.3|28
1638455090000|2021-12-02 14:24:50|9427.8|9417.8|9428|9418|9428.5|9418.5|9426.3|9416.3|21
1638455100000|2021-12-02 14:25:00|9427.8|9417.8|9429.5|9419.5|9430.3|9420.3|9426.8|9416.8|25
1638455110000|2021-12-02 14:25:10|9430|9420|9433.3|9423.3|9433.5|9423.5|9429.8|9419.8|14
1638455120000|2021-12-02 14:25:20|9434|9424|9432|9422|9434.5|9424.5|9432|9422|9
1638455130000|2021-12-02 14:25:30|9432.5|9422.5|9433.8|9423.8|9434|9424|9432|9422|13
1638455140000|2021-12-02 14:25:40|9433.5|9423.5|9429.3|9419.3|9433.5|9423.5|9429.3|9419.3|15
1638455150000|2021-12-02 14:25:50|9429.8|9419.8|9427|9417|9430|9420|9426.3|9416.3|22
1638455160000|2021-12-02 14:26:00|9426.3|9416.3|9430.5|9420.5|9431.3|9421.3|9426.3|9416.3|25
1638455170000|2021-12-02 14:26:10|9430.3|9420.3|9428.8|9418.8|9431.3|9421.3|9428.8|9418.8|16
1638455180000|2021-12-02 14:26:20|9429|9419|9429|9419|9429.5|9419.5|9428|9418|20
1638455190000|2021-12-02 14:26:30|9428.5|9418.5|9428|9418|9430.3|9420.3|9428|9418|14
1638455200000|2021-12-02 14:26:40|9428.5|9418.5|9428.8|9418.8|9429|9419|9427|9417|18
1638455210000|2021-12-02 14:26:50|9429.5|9419.5|9426.5|9416.5|9429.5|9419.5|9426.5|9416.5|18
1638455220000|2021-12-02 14:27:00|9427.3|9417.3|9425.8|9415.8|9428.3|9418.3|9424.8|9414.8|18
1638455230000|2021-12-02 14:27:10|9425|9415|9427.3|9417.3|9428.3|9418.3|9425|9415|10
1638455240000|2021-12-02 14:27:20|9427|9417|9427|9417|9428|9418|9427|9417|16
1638455250000|2021-12-02 14:27:30|9426.5|9416.5|9426.3|9416.3|9426.8|9416.8|9424.8|9414.8|14
1638455260000|2021-12-02 14:27:40|9426|9416|9429.8|9419.8|9429.8|9419.8|9426|9416|16
1638455270000|2021-12-02 14:27:50|9429.5|9419.5|9431.8|9421.8|9432|9422|9429|9419|19
1638455280000|2021-12-02 14:28:00|9432|9422|9429.8|9419.8|9432|9422|9429.8|9419.8|12
1638455290000|2021-12-02 14:28:10|9431|9421|9426.8|9416.8|9431|9421|9426.8|9416.8|18
1638455300000|2021-12-02 14:28:20|9426.5|9416.5|9426.8|9416.8|9427.5|9417.5|9425.3|9415.3|20
1638455310000|2021-12-02 14:28:30|9425.6|9415.6|9423.3|9413.3|9425.6|9415.6|9423|9413|16
1638455320000|2021-12-02 14:28:40|9424|9414|9423.3|9413.3|9424.8|9414.8|9423.3|9413.3|18
1638455330000|2021-12-02 14:28:50|9423.5|9413.5|9426.5|9416.5|9426.5|9416.5|9423.5|9413.5|12
1638455340000|2021-12-02 14:29:00|9426.3|9416.3|9428.5|9418.5|9429|9419|9426.3|9416.3|15
1638455350000|2021-12-02 14:29:10|9429.3|9419.3|9430.8|9420.8|9430.8|9420.8|9428.5|9418.5|14
1638455360000|2021-12-02 14:29:20|9430.5|9420.5|9431.3|9421.3|9432.5|9422.5|9430.5|9420.5|8
1638455370000|2021-12-02 14:29:30|9431|9421|9426.5|9416.5|9431|9421|9424.8|9414.8|12
1638455380000|2021-12-02 14:29:40|9426.3|9416.3|9426|9416|9426.3|9416.3|9424.8|9414.8|5
1638455390000|2021-12-02 14:29:50|9425.5|9415.5|9424.8|9414.8|9425.5|9415.5|9422.8|9412.8|16
1638455400000|2021-12-02 14:30:00|9424.3|9414.3|9423|9413|9424.3|9414.3|9422|9412|22
1638455410000|2021-12-02 14:30:10|9423.8|9413.8|9429.8|9419.8|9430.5|9420.5|9423.8|9413.8|17
1638455420000|2021-12-02 14:30:20|9430|9420|9432.8|9422.8|9433|9423|9429.8|9419.8|24
1638455430000|2021-12-02 14:30:30|9433|9423|9432|9422|9434.5|9424.5|9431.8|9421.8|14
1638455440000|2021-12-02 14:30:40|9431.8|9421.8|9439.3|9429.3|9439.8|9429.8|9431.8|9421.8|26
1638455450000|2021-12-02 14:30:50|9440.8|9430.8|9443|9433|9443|9433|9440.5|9430.5|13
1638455460000|2021-12-02 14:31:00|9442.5|9432.5|9439.5|9429.5|9443.3|9433.3|9439.3|9429.3|22
1638455470000|2021-12-02 14:31:10|9439.8|9429.8|9441.5|9431.5|9442.5|9432.5|9438.3|9428.3|28
1638455480000|2021-12-02 14:31:20|9442.3|9432.3|9441.8|9431.8|9442.5|9432.5|9438.3|9428.3|26
1638455490000|2021-12-02 14:31:30|9441.3|9431.3|9443|9433|9443.3|9433.3|9439.8|9429.8|27
1638455500000|2021-12-02 14:31:40|9442.8|9432.8|9444.5|9434.5|9444.8|9434.8|9442|9432|21
1638455510000|2021-12-02 14:31:50|9443.8|9433.8|9444.3|9434.3|9447.5|9437.5|9443.8|9433.8|24
1638455520000|2021-12-02 14:32:00|9444.8|9434.8|9444.8|9434.8|9446|9436|9443.3|9433.3|21
1638455530000|2021-12-02 14:32:10|9445|9435|9449.3|9439.3|9449.3|9439.3|9443.3|9433.3|23
1638455540000|2021-12-02 14:32:20|9449.8|9439.8|9450|9440|9451.8|9441.8|9449.3|9439.3|21
1638455550000|2021-12-02 14:32:30|9449.3|9439.3|9444.3|9434.3|9449.3|9439.3|9444.3|9434.3|23
1638455560000|2021-12-02 14:32:40|9444|9434|9447|9437|9447.3|9437.3|9442.5|9432.5|26
1638455570000|2021-12-02 14:32:50|9447.3|9437.3|9451.3|9441.3|9451.8|9441.8|9447.3|9437.3|21
1638455580000|2021-12-02 14:33:00|9451|9441|9453.8|9443.8|9454|9444|9451|9441|25
1638455590000|2021-12-02 14:33:10|9452.8|9442.8|9460.8|9450.8|9461.3|9451.3|9451.8|9441.8|23
1638455600000|2021-12-02 14:33:20|9461|9451|9463.3|9453.3|9464.3|9454.3|9459.5|9449.5|28
1638455610000|2021-12-02 14:33:30|9462.8|9452.8|9458.5|9448.5|9462.8|9452.8|9457.3|9447.3|24
1638455620000|2021-12-02 14:33:40|9459|9449|9455.3|9445.3|9459.5|9449.5|9454|9444|23
1638455630000|2021-12-02 14:33:50|9455.5|9445.5|9453.8|9443.8|9455.5|9445.5|9453|9443|12
1638455640000|2021-12-02 14:34:00|9453.5|9443.5|9449|9439|9454.3|9444.3|9449|9439|18
1638455650000|2021-12-02 14:34:10|9449.5|9439.5|9443.5|9433.5|9449.5|9439.5|9443.5|9433.5|19
1638455660000|2021-12-02 14:34:20|9444.3|9434.3|9443.5|9433.5|9446|9436|9443|9433|35
1638455670000|2021-12-02 14:34:30|9441.8|9431.8|9437.5|9427.5|9442|9432|9436.3|9426.3|28
1638455680000|2021-12-02 14:34:40|9437.3|9427.3|9440|9430|9440|9430|9436.8|9426.8|26
1638455690000|2021-12-02 14:34:50|9439.8|9429.8|9433.5|9423.5|9441|9431|9432.5|9422.5|28
1638455700000|2021-12-02 14:35:00|9433|9423|9433.3|9423.3|9434.3|9424.3|9431.5|9421.5|27
1638455710000|2021-12-02 14:35:10|9437|9427|9434.3|9424.3|9437.8|9427.8|9431.8|9421.8|26
1638455720000|2021-12-02 14:35:20|9435.3|9425.3|9436.5|9426.5|9436.8|9426.8|9435.3|9425.3|22
1638455730000|2021-12-02 14:35:30|9435.8|9425.8|9434|9424|9435.8|9425.8|9431.5|9421.5|22
1638455740000|2021-12-02 14:35:40|9433.8|9423.8|9435.5|9425.5|9437.5|9427.5|9433.3|9423.3|24
1638455750000|2021-12-02 14:35:50|9436.8|9426.8|9443.3|9433.3|9443.5|9433.5|9436.8|9426.8|26
1638455760000|2021-12-02 14:36:00|9442.3|9432.3|9452.3|9442.3|9453|9443|9442|9432|29
1638455770000|2021-12-02 14:36:10|9453.3|9443.3|9449.5|9439.5|9453.3|9443.3|9449.5|9439.5|31
1638455780000|2021-12-02 14:36:20|9449|9439|9452|9442|9453.3|9443.3|9449|9439|29
1638455790000|2021-12-02 14:36:30|9452.3|9442.3|9451.3|9441.3|9455.3|9445.3|9451|9441|27
1638455800000|2021-12-02 14:36:40|9451.5|9441.5|9450.3|9440.3|9454.8|9444.8|9450.3|9440.3|24
1638455810000|2021-12-02 14:36:50|9450.5|9440.5|9451.5|9441.5|9451.5|9441.5|9448|9438|27
1638455820000|2021-12-02 14:37:00|9451.8|9441.8|9458.5|9448.5|9458.5|9448.5|9451.8|9441.8|30
1638455830000|2021-12-02 14:37:10|9458.8|9448.8|9456|9446|9458.8|9448.8|9455.3|9445.3|24
1638455840000|2021-12-02 14:37:20|9456.3|9446.3|9459|9449|9459|9449|9456.3|9446.3|8
1638455850000|2021-12-02 14:37:30|9459.3|9449.3|9457.8|9447.8|9460|9450|9457.8|9447.8|23
1638455860000|2021-12-02 14:37:40|9458|9448|9457.8|9447.8|9459.5|9449.5|9456.3|9446.3|25
1638455870000|2021-12-02 14:37:50|9458.3|9448.3|9456.3|9446.3|9458.5|9448.5|9454.3|9444.3|20
1638455880000|2021-12-02 14:38:00|9456|9446|9450.5|9440.5|9456|9446|9449|9439|21
1638455890000|2021-12-02 14:38:10|9450|9440|9454.3|9444.3|9454.5|9444.5|9450|9440|29
1638455900000|2021-12-02 14:38:20|9453.8|9443.8|9454.3|9444.3|9457|9447|9453.8|9443.8|27
1638455910000|2021-12-02 14:38:30|9453.8|9443.8|9456|9446|9456.3|9446.3|9453.8|9443.8|19
1638455920000|2021-12-02 14:38:40|9456.3|9446.3|9459.3|9449.3|9459.3|9449.3|9455.8|9445.8|13
1638455930000|2021-12-02 14:38:50|9459.5|9449.5|9460.8|9450.8|9462.3|9452.3|9459.5|9449.5|17
1638455940000|2021-12-02 14:39:00|9461|9451|9460.5|9450.5|9462.3|9452.3|9459|9449|21
1638455950000|2021-12-02 14:39:10|9461.5|9451.5|9471.8|9461.8|9471.8|9461.8|9461.5|9451.5|22
1638455960000|2021-12-02 14:39:20|9470.5|9460.5|9469.3|9459.3|9471.5|9461.5|9468.3|9458.3|16
1638455970000|2021-12-02 14:39:30|9469.5|9459.5|9468.3|9458.3|9471.3|9461.3|9468.3|9458.3|19
1638455980000|2021-12-02 14:39:40|9467.5|9457.5|9467.3|9457.3|9467.5|9457.5|9466|9456|23
1638455990000|2021-12-02 14:39:50|9467|9457|9468.3|9458.3|9468.3|9458.3|9466.8|9456.8|15
1638456000000|2021-12-02 14:40:00|9468.5|9458.5|9465.3|9455.3|9469.3|9459.3|9465.3|9455.3|17
1638456010000|2021-12-02 14:40:10|9465.5|9455.5|9466.5|9456.5|9466.8|9456.8|9465|9455|14
1638456020000|2021-12-02 14:40:20|9467|9457|9467|9457|9468.8|9458.8|9466.3|9456.3|22
1638456030000|2021-12-02 14:40:30|9466.8|9456.8|9465|9455|9466.8|9456.8|9465|9455|14
1638456040000|2021-12-02 14:40:40|9465.3|9455.3|9465.8|9455.8|9467.3|9457.3|9465|9455|20
1638456050000|2021-12-02 14:40:50|9465.5|9455.5|9471|9461|9471|9461|9465.5|9455.5|18
1638456060000|2021-12-02 14:41:00|9473|9463|9476.5|9466.5|9477.8|9467.8|9472|9462|28
1638456070000|2021-12-02 14:41:10|9476.8|9466.8|9480|9470|9480.5|9470.5|9475.3|9465.3|25
1638456080000|2021-12-02 14:41:20|9480.3|9470.3|9479.5|9469.5|9481|9471|9478.5|9468.5|22
1638456090000|2021-12-02 14:41:30|9480|9470|9483.3|9473.3|9483.5|9473.5|9480|9470|15
1638456100000|2021-12-02 14:41:40|9483|9473|9479|9469|9483|9473|9479|9469|22
1638456110000|2021-12-02 14:41:50|9479.5|9469.5|9477.3|9467.3|9479.8|9469.8|9475.5|9465.5|25
1638456120000|2021-12-02 14:42:00|9477.5|9467.5|9481.8|9471.8|9482.5|9472.5|9477.5|9467.5|17
1638456130000|2021-12-02 14:42:10|9481.3|9471.3|9481.5|9471.5|9482.3|9472.3|9480|9470|21
1638456140000|2021-12-02 14:42:20|9482.5|9472.5|9482|9472|9483.3|9473.3|9481|9471|15
1638456150000|2021-12-02 14:42:30|9481.8|9471.8|9481|9471|9482.8|9472.8|9480.5|9470.5|20
1638456160000|2021-12-02 14:42:40|9481.8|9471.8|9481.3|9471.3|9483.5|9473.5|9481.3|9471.3|14
1638456170000|2021-12-02 14:42:50|9481.5|9471.5|9481.5|9471.5|9482|9472|9481.3|9471.3|4
1638456180000|2021-12-02 14:43:00|9482|9472|9485.3|9475.3|9485.3|9475.3|9482|9472|18
1638456190000|2021-12-02 14:43:10|9485|9475|9482.3|9472.3|9485.8|9475.8|9482.3|9472.3|10
1638456200000|2021-12-02 14:43:20|9482|9472|9480|9470|9483.3|9473.3|9480|9470|15
1638456210000|2021-12-02 14:43:30|9480.3|9470.3|9478.3|9468.3|9481.3|9471.3|9477.8|9467.8|16
1638456220000|2021-12-02 14:43:40|9477.8|9467.8|9474.3|9464.3|9477.8|9467.8|9474.3|9464.3|14
1638456230000|2021-12-02 14:43:50|9474.5|9464.5|9477|9467|9477|9467|9474.5|9464.5|21
1638456240000|2021-12-02 14:44:00|9477.3|9467.3|9475|9465|9477.5|9467.5|9474.5|9464.5|19
1638456250000|2021-12-02 14:44:10|9475.3|9465.3|9473.3|9463.3|9476|9466|9473.3|9463.3|12
1638456260000|2021-12-02 14:44:20|9473.8|9463.8|9470|9460|9475.8|9465.8|9469.8|9459.8|22
1638456270000|2021-12-02 14:44:30|9470.3|9460.3|9473.8|9463.8|9473.8|9463.8|9469|9459|21
1638456280000|2021-12-02 14:44:40|9474|9464|9474.3|9464.3|9476|9466|9473.8|9463.8|26
1638456290000|2021-12-02 14:44:50|9474.5|9464.5|9469|9459|9474.8|9464.8|9468.8|9458.8|23
1638456300000|2021-12-02 14:45:00|9470|9460|9468|9458|9473.3|9463.3|9468|9458|24
1638456310000|2021-12-02 14:45:10|9468.5|9458.5|9470.8|9460.8|9472|9462|9467.5|9457.5|29
1638456320000|2021-12-02 14:45:20|9471|9461|9474|9464|9474.8|9464.8|9470.8|9460.8|24
1638456330000|2021-12-02 14:45:30|9473.8|9463.8|9472.8|9462.8|9474.5|9464.5|9471.5|9461.5|22
1638456340000|2021-12-02 14:45:40|9473|9463|9477.8|9467.8|9478.5|9468.5|9473|9463|19
1638456350000|2021-12-02 14:45:50|9478|9468|9475.5|9465.5|9478.3|9468.3|9475.5|9465.5|19
1638456360000|2021-12-02 14:46:00|9476|9466|9478.5|9468.5|9479.5|9469.5|9475.5|9465.5|23
1638456370000|2021-12-02 14:46:10|9478.8|9468.8|9478.5|9468.5|9479|9469|9477.8|9467.8|12
1638456380000|2021-12-02 14:46:20|9478.8|9468.8|9478.5|9468.5|9480.3|9470.3|9477.8|9467.8|16
1638456390000|2021-12-02 14:46:30|9478.8|9468.8|9478|9468|9479.8|9469.8|9476.3|9466.3|26
1638456400000|2021-12-02 14:46:40|9478.8|9468.8|9478.3|9468.3|9479.5|9469.5|9478|9468|16
1638456410000|2021-12-02 14:46:50|9476.8|9466.8|9477.8|9467.8|9478.8|9468.8|9475.8|9465.8|23
1638456420000|2021-12-02 14:47:00|9478.3|9468.3|9475|9465|9479|9469|9475|9465|18
1638456430000|2021-12-02 14:47:10|9475.5|9465.5|9474|9464|9477.3|9467.3|9473|9463|25
1638456440000|2021-12-02 14:47:20|9474.3|9464.3|9471.5|9461.5|9475.5|9465.5|9471.5|9461.5|26
1638456450000|2021-12-02 14:47:30|9471.3|9461.3|9473.5|9463.5|9475.5|9465.5|9470.5|9460.5|28
1638456460000|2021-12-02 14:47:40|9472.8|9462.8|9473|9463|9474.3|9464.3|9471.5|9461.5|26
1638456470000|2021-12-02 14:47:50|9472.8|9462.8|9471.8|9461.8|9473.8|9463.8|9471.5|9461.5|21
1638456480000|2021-12-02 14:48:00|9472.3|9462.3|9477.8|9467.8|9477.8|9467.8|9472.3|9462.3|25
1638456490000|2021-12-02 14:48:10|9477.3|9467.3|9476|9466|9478.5|9468.5|9475.6|9465.6|16
1638456500000|2021-12-02 14:48:20|9475.8|9465.8|9475.5|9465.5|9477|9467|9474.8|9464.8|18
1638456510000|2021-12-02 14:48:30|9475.8|9465.8|9479.5|9469.5|9479.8|9469.8|9475.3|9465.3|15
1638456520000|2021-12-02 14:48:40|9479|9469|9475.3|9465.3|9479|9469|9475|9465|23
1638456530000|2021-12-02 14:48:50|9476|9466|9473.8|9463.8|9476|9466|9473|9463|26
1638456540000|2021-12-02 14:49:00|9473.3|9463.3|9468|9458|9474.5|9464.5|9468|9458|22
1638456550000|2021-12-02 14:49:10|9468.3|9458.3|9472.3|9462.3|9472.3|9462.3|9468.3|9458.3|21
1638456560000|2021-12-02 14:49:20|9472.5|9462.5|9463.8|9453.8|9472.5|9462.5|9462|9452|25
1638456570000|2021-12-02 14:49:30|9462.8|9452.8|9465.3|9455.3|9465.3|9455.3|9462|9452|27
1638456580000|2021-12-02 14:49:40|9464.5|9454.5|9461.5|9451.5|9464.5|9454.5|9461.3|9451.3|25
1638456590000|2021-12-02 14:49:50|9461.8|9451.8|9461.3|9451.3|9461.8|9451.8|9459.5|9449.5|22
1638456600000|2021-12-02 14:50:00|9461|9451|9463.3|9453.3|9463.3|9453.3|9460.5|9450.5|26
1638456610000|2021-12-02 14:50:10|9462.5|9452.5|9467.8|9457.8|9467.8|9457.8|9462.5|9452.5|23
1638456620000|2021-12-02 14:50:20|9468|9458|9467.3|9457.3|9468.3|9458.3|9467|9457|17
1638456630000|2021-12-02 14:50:30|9467.5|9457.5|9466.5|9456.5|9470.3|9460.3|9464.5|9454.5|23
1638456640000|2021-12-02 14:50:40|9466|9456|9467.3|9457.3|9467.8|9457.8|9465.5|9455.5|27
1638456650000|2021-12-02 14:50:50|9467|9457|9466.5|9456.5|9468|9458|9466|9456|24
1638456660000|2021-12-02 14:51:00|9466.3|9456.3|9468|9458|9469|9459|9466.3|9456.3|21
1638456670000|2021-12-02 14:51:10|9467.8|9457.8|9468.5|9458.5|9469.3|9459.3|9467.8|9457.8|17
1638456680000|2021-12-02 14:51:20|9469|9459|9471.8|9461.8|9472|9462|9469|9459|10
1638456690000|2021-12-02 14:51:30|9472|9462|9476.3|9466.3|9478.5|9468.5|9472|9462|22
1638456700000|2021-12-02 14:51:40|9476.5|9466.5|9476.3|9466.3|9476.5|9466.5|9475.3|9465.3|11
1638456710000|2021-12-02 14:51:50|9476|9466|9477.5|9467.5|9477.8|9467.8|9475.5|9465.5|21
1638456720000|2021-12-02 14:52:00|9477.8|9467.8|9476.8|9466.8|9479.3|9469.3|9476|9466|17
1638456730000|2021-12-02 14:52:10|9477|9467|9474.5|9464.5|9477|9467|9474|9464|21
1638456740000|2021-12-02 14:52:20|9474.3|9464.3|9471.3|9461.3|9474.5|9464.5|9470.3|9460.3|23
1638456750000|2021-12-02 14:52:30|9470.8|9460.8|9472.8|9462.8|9473|9463|9470.8|9460.8|20
1638456760000|2021-12-02 14:52:40|9472.5|9462.5|9474|9464|9474.3|9464.3|9472.5|9462.5|16
1638456770000|2021-12-02 14:52:50|9474.3|9464.3|9474.3|9464.3|9475|9465|9474|9464|16
1638456780000|2021-12-02 14:53:00|9474.8|9464.8|9471.8|9461.8|9474.8|9464.8|9470|9460|20
1638456790000|2021-12-02 14:53:10|9471.3|9461.3|9468.3|9458.3|9471.5|9461.5|9467.8|9457.8|15
1638456800000|2021-12-02 14:53:20|9468|9458|9468.8|9458.8|9469|9459|9465.5|9455.5|22
1638456810000|2021-12-02 14:53:30|9469.3|9459.3|9465|9455|9469.3|9459.3|9464.8|9454.8|17
1638456820000|2021-12-02 14:53:40|9464.8|9454.8|9461.8|9451.8|9466.5|9456.5|9461.3|9451.3|20
1638456830000|2021-12-02 14:53:50|9462|9452|9463.8|9453.8|9463.8|9453.8|9461.8|9451.8|13
1638456840000|2021-12-02 14:54:00|9464|9454|9461|9451|9464|9454|9456.3|9446.3|22
1638456850000|2021-12-02 14:54:10|9461.3|9451.3|9460|9450|9463.3|9453.3|9460|9450|22
1638456860000|2021-12-02 14:54:20|9459.6|9449.6|9458.8|9448.8|9459.9|9449.9|9458|9448|20
1638456870000|2021-12-02 14:54:30|9459|9449|9459|9449|9459.3|9449.3|9458.3|9448.3|11
1638456880000|2021-12-02 14:54:40|9458.5|9448.5|9458.5|9448.5|9458.8|9448.8|9458.3|9448.3|7
1638456890000|2021-12-02 14:54:50|9458.3|9448.3|9455.8|9445.8|9459|9449|9455.5|9445.5|17
1638456900000|2021-12-02 14:55:00|9455.5|9445.5|9453.5|9443.5|9456.3|9446.3|9450.3|9440.3|26
1638456910000|2021-12-02 14:55:10|9454|9444|9454.8|9444.8|9455.3|9445.3|9451.5|9441.5|24
1638456920000|2021-12-02 14:55:20|9455|9445|9456|9446|9456|9446|9453.8|9443.8|19
1638456930000|2021-12-02 14:55:30|9454.8|9444.8|9456.3|9446.3|9456.8|9446.8|9454.8|9444.8|22
1638456940000|2021-12-02 14:55:40|9456.5|9446.5|9457|9447|9457.5|9447.5|9456|9446|16
1638456950000|2021-12-02 14:55:50|9456.8|9446.8|9457|9447|9457.5|9447.5|9456.5|9446.5|14
1638456960000|2021-12-02 14:56:00|9456.8|9446.8|9452.3|9442.3|9456.8|9446.8|9450.3|9440.3|22
1638456970000|2021-12-02 14:56:10|9452|9442|9453|9443|9453.5|9443.5|9451.8|9441.8|21
1638456980000|2021-12-02 14:56:20|9452.8|9442.8|9456|9446|9456.3|9446.3|9452.3|9442.3|24
1638456990000|2021-12-02 14:56:30|9455.3|9445.3|9452|9442|9455.3|9445.3|9452|9442|16
1638457000000|2021-12-02 14:56:40|9452.3|9442.3|9453.8|9443.8|9455|9445|9451.5|9441.5|22
1638457010000|2021-12-02 14:56:50|9454|9444|9454.5|9444.5|9456|9446|9454|9444|18
1638457020000|2021-12-02 14:57:00|9455|9445|9452.8|9442.8|9455|9445|9452.5|9442.5|11
1638457030000|2021-12-02 14:57:10|9452.3|9442.3|9450.3|9440.3|9452.3|9442.3|9449.8|9439.8|24
1638457040000|2021-12-02 14:57:20|9449.8|9439.8|9452.8|9442.8|9452.8|9442.8|9448.8|9438.8|20
1638457050000|2021-12-02 14:57:30|9453.3|9443.3|9456|9446|9456.3|9446.3|9452.8|9442.8|11
1638457060000|2021-12-02 14:57:40|9455.8|9445.8|9457.3|9447.3|9457.3|9447.3|9455.8|9445.8|9
1638457070000|2021-12-02 14:57:50|9456.8|9446.8|9457.5|9447.5|9459|9449|9456.8|9446.8|20
1638457080000|2021-12-02 14:58:00|9456.8|9446.8|9464|9454|9466.8|9456.8|9456.8|9446.8|28
1638457090000|2021-12-02 14:58:10|9464.8|9454.8|9466.3|9456.3|9467|9457|9463.3|9453.3|19
1638457100000|2021-12-02 14:58:20|9466|9456|9461|9451|9466|9456|9460.8|9450.8|24
1638457110000|2021-12-02 14:58:30|9460.8|9450.8|9456.8|9446.8|9461.5|9451.5|9456.8|9446.8|22
1638457120000|2021-12-02 14:58:40|9456.3|9446.3|9457|9447|9457.5|9447.5|9455.8|9445.8|18
1638457130000|2021-12-02 14:58:50|9456.8|9446.8|9455.8|9445.8|9456.8|9446.8|9453.8|9443.8|13
1638457140000|2021-12-02 14:59:00|9456.3|9446.3|9457|9447|9459.8|9449.8|9456.3|9446.3|20
1638457150000|2021-12-02 14:59:10|9457.5|9447.5|9461.8|9451.8|9462.3|9452.3|9457.5|9447.5|18
1638457160000|2021-12-02 14:59:20|9461.5|9451.5|9465.3|9455.3|9465.8|9455.8|9459.8|9449.8|15
1638457170000|2021-12-02 14:59:30|9465.5|9455.5|9464.5|9454.5|9466.8|9456.8|9463.8|9453.8|13
1638457180000|2021-12-02 14:59:40|9464.8|9454.8|9465.8|9455.8|9465.8|9455.8|9463.8|9453.8|18
1638457190000|2021-12-02 14:59:50|9466.8|9456.8|9465.5|9455.5|9467.3|9457.3|9464.8|9454.8|20
1638457200000|2021-12-02 15:00:00|9466.5|9456.5|9463.3|9453.3|9468.3|9458.3|9463.3|9453.3|23
1638457210000|2021-12-02 15:00:10|9463.5|9453.5|9462|9452|9463.8|9453.8|9461.3|9451.3|20
1638457220000|2021-12-02 15:00:20|9462.3|9452.3|9460.5|9450.5|9463.5|9453.5|9460|9450|15
1638457230000|2021-12-02 15:00:30|9460.3|9450.3|9456|9446|9460.8|9450.8|9456|9446|15
1638457240000|2021-12-02 15:00:40|9456.3|9446.3|9446.3|9436.3|9456.3|9446.3|9445.8|9435.8|26
1638457250000|2021-12-02 15:00:50|9446|9436|9446.8|9436.8|9447.5|9437.5|9445.8|9435.8|22
1638457260000|2021-12-02 15:01:00|9447.3|9437.3|9454|9444|9454|9444|9447.3|9437.3|25
1638457270000|2021-12-02 15:01:10|9454.3|9444.3|9455.8|9445.8|9456.3|9446.3|9454.3|9444.3|12
1638457280000|2021-12-02 15:01:20|9456.3|9446.3|9454.5|9444.5|9458.5|9448.5|9454|9444|23
1638457290000|2021-12-02 15:01:30|9454|9444|9454.5|9444.5|9456.3|9446.3|9452|9442|20
1638457300000|2021-12-02 15:01:40|9454.3|9444.3|9454|9444|9456|9446|9453.3|9443.3|23
1638457310000|2021-12-02 15:01:50|9453.8|9443.8|9454.8|9444.8|9454.8|9444.8|9451.8|9441.8|21
1638457320000|2021-12-02 15:02:00|9455.5|9445.5|9459.8|9449.8|9462.3|9452.3|9455.5|9445.5|23
1638457330000|2021-12-02 15:02:10|9459.5|9449.5|9458.3|9448.3|9460.3|9450.3|9456.3|9446.3|23
1638457340000|2021-12-02 15:02:20|9458.5|9448.5|9459.3|9449.3|9459.3|9449.3|9458.5|9448.5|11
1638457350000|2021-12-02 15:02:30|9459.5|9449.5|9461|9451|9461.3|9451.3|9459|9449|16
1638457360000|2021-12-02 15:02:40|9461.3|9451.3|9467.5|9457.5|9467.5|9457.5|9461.3|9451.3|13
1638457370000|2021-12-02 15:02:50|9468|9458|9468.3|9458.3|9469.5|9459.5|9467.8|9457.8|16
1638457380000|2021-12-02 15:03:00|9468|9458|9467.5|9457.5|9468.5|9458.5|9466.3|9456.3|22
1638457390000|2021-12-02 15:03:10|9467|9457|9458.5|9448.5|9467|9457|9458.5|9448.5|27
1638457400000|2021-12-02 15:03:20|9459.3|9449.3|9462.5|9452.5|9462.5|9452.5|9459.3|9449.3|15
1638457410000|2021-12-02 15:03:30|9463|9453|9463.5|9453.5|9464.5|9454.5|9462.8|9452.8|13
1638457420000|2021-12-02 15:03:40|9464.3|9454.3|9463.8|9453.8|9464.3|9454.3|9463.5|9453.5|6
1638457430000|2021-12-02 15:03:50|9464|9454|9464|9454|9464|9454|9463.8|9453.8|7
1638457440000|2021-12-02 15:04:00|9464.3|9454.3|9458.5|9448.5|9464.3|9454.3|9458|9448|17
1638457450000|2021-12-02 15:04:10|9458.3|9448.3|9458|9448|9459.3|9449.3|9456.5|9446.5|17
1638457460000|2021-12-02 15:04:20|9457.8|9447.8|9454.3|9444.3|9458.3|9448.3|9454.3|9444.3|22
1638457470000|2021-12-02 15:04:30|9454.8|9444.8|9451.8|9441.8|9455|9445|9451.5|9441.5|22
1638457480000|2021-12-02 15:04:40|9452|9442|9456.8|9446.8|9456.8|9446.8|9452|9442|21
1638457490000|2021-12-02 15:04:50|9456.5|9446.5|9455.8|9445.8|9458|9448|9455.5|9445.5|19
1638457500000|2021-12-02 15:05:00|9456|9446|9449.5|9439.5|9456.3|9446.3|9447|9437|28
1638457510000|2021-12-02 15:05:10|9448.8|9438.8|9451.8|9441.8|9453.3|9443.3|9448.8|9438.8|18
1638457520000|2021-12-02 15:05:20|9452.5|9442.5|9456.8|9446.8|9457.3|9447.3|9452.5|9442.5|20
1638457530000|2021-12-02 15:05:30|9457|9447|9456.8|9446.8|9457.8|9447.8|9454.6|9444.6|15
1638457540000|2021-12-02 15:05:40|9456.5|9446.5|9453|9443|9456.5|9446.5|9452|9442|26
1638457550000|2021-12-02 15:05:50|9452.8|9442.8|9453|9443|9454|9444|9451.3|9441.3|25
1638457560000|2021-12-02 15:06:00|9452.6|9442.6|9452.5|9442.5|9454.3|9444.3|9452|9442|16
1638457570000|2021-12-02 15:06:10|9452.8|9442.8|9452.5|9442.5|9454|9444|9452.5|9442.5|13
1638457580000|2021-12-02 15:06:20|9452.8|9442.8|9451.5|9441.5|9453.3|9443.3|9449.8|9439.8|19
1638457590000|2021-12-02 15:06:30|9451.8|9441.8|9452|9442|9452.8|9442.8|9451.3|9441.3|15
1638457600000|2021-12-02 15:06:40|9452.3|9442.3|9452|9442|9453|9443|9450.3|9440.3|18
1638457610000|2021-12-02 15:06:50|9451.8|9441.8|9452|9442|9452.5|9442.5|9451|9441|15
1638457620000|2021-12-02 15:07:00|9451.8|9441.8|9454.5|9444.5|9454.8|9444.8|9451.8|9441.8|12
1638457630000|2021-12-02 15:07:10|9456|9446|9457.5|9447.5|9458.5|9448.5|9456|9446|20
1638457640000|2021-12-02 15:07:20|9457.8|9447.8|9458.3|9448.3|9459.3|9449.3|9457.5|9447.5|13
1638457650000|2021-12-02 15:07:30|9457.3|9447.3|9462.3|9452.3|9463|9453|9457.3|9447.3|24
1638457660000|2021-12-02 15:07:40|9462|9452|9462.5|9452.5|9463.8|9453.8|9461.5|9451.5|25
1638457670000|2021-12-02 15:07:50|9462.8|9452.8|9464|9454|9464|9454|9461.3|9451.3|21
1638457680000|2021-12-02 15:08:00|9463.5|9453.5|9463.5|9453.5|9464.5|9454.5|9461.3|9451.3|23
1638457690000|2021-12-02 15:08:10|9463.3|9453.3|9461.5|9451.5|9464|9454|9461.3|9451.3|23
1638457700000|2021-12-02 15:08:20|9461.8|9451.8|9462.3|9452.3|9463.8|9453.8|9461.8|9451.8|14
1638457710000|2021-12-02 15:08:30|9462.5|9452.5|9462.5|9452.5|9464.3|9454.3|9462.5|9452.5|14
1638457720000|2021-12-02 15:08:40|9462.3|9452.3|9463.8|9453.8|9464|9454|9461|9451|10
1638457730000|2021-12-02 15:08:50|9464|9454|9460|9450|9464.5|9454.5|9459.3|9449.3|16
1638457740000|2021-12-02 15:09:00|9459.8|9449.8|9463.5|9453.5|9463.5|9453.5|9458.8|9448.8|18
1638457750000|2021-12-02 15:09:10|9463.3|9453.3|9465.5|9455.5|9465.5|9455.5|9462.5|9452.5|12
1638457760000|2021-12-02 15:09:20|9465.3|9455.3|9466.8|9456.8|9467.8|9457.8|9464|9454|17
1638457770000|2021-12-02 15:09:30|9466|9456|9465.8|9455.8|9466.5|9456.5|9465.3|9455.3|12
1638457780000|2021-12-02 15:09:40|9466|9456|9465.8|9455.8|9466.3|9456.3|9465.3|9455.3|16
1638457790000|2021-12-02 15:09:50|9466|9456|9463.5|9453.5|9466|9456|9462.5|9452.5|15
1638457800000|2021-12-02 15:10:00|9463.8|9453.8|9462|9452|9463.8|9453.8|9461.5|9451.5|21
1638457810000|2021-12-02 15:10:10|9462.3|9452.3|9459.3|9449.3|9462.3|9452.3|9457.8|9447.8|18
1638457820000|2021-12-02 15:10:20|9459.5|9449.5|9459.3|9449.3|9459.8|9449.8|9457.3|9447.3|13
1638457830000|2021-12-02 15:10:30|9458.3|9448.3|9455.5|9445.5|9458.3|9448.3|9455|9445|18
1638457840000|2021-12-02 15:10:40|9455.8|9445.8|9455.5|9445.5|9459|9449|9455.3|9445.3|15
1638457850000|2021-12-02 15:10:50|9454.5|9444.5|9455.5|9445.5|9455.5|9445.5|9454|9444|7
1638457860000|2021-12-02 15:11:00|9455.3|9445.3|9462.3|9452.3|9462.5|9452.5|9455|9445|19
1638457870000|2021-12-02 15:11:10|9462.5|9452.5|9462.3|9452.3|9462.5|9452.5|9461.3|9451.3|14
1638457880000|2021-12-02 15:11:20|9461.8|9451.8|9460.5|9450.5|9462.5|9452.5|9460.5|9450.5|11
1638457890000|2021-12-02 15:11:30|9461|9451|9461.8|9451.8|9462|9452|9460|9450|12
1638457900000|2021-12-02 15:11:40|9462.8|9452.8|9463|9453|9464|9454|9462.8|9452.8|12
1638457910000|2021-12-02 15:11:50|9463.3|9453.3|9467.8|9457.8|9468|9458|9463.3|9453.3|18
1638457920000|2021-12-02 15:12:00|9468|9458|9465|9455|9468|9458|9464|9454|12
1638457930000|2021-12-02 15:12:10|9465.3|9455.3|9465.3|9455.3|9467|9457|9464.5|9454.5|19
1638457940000|2021-12-02 15:12:20|9465.5|9455.5|9467.5|9457.5|9467.5|9457.5|9465|9455|11
1638457950000|2021-12-02 15:12:30|9467.8|9457.8|9471.5|9461.5|9471.5|9461.5|9467.3|9457.3|21
1638457960000|2021-12-02 15:12:40|9472.3|9462.3|9470.3|9460.3|9472.3|9462.3|9470|9460|15
1638457970000|2021-12-02 15:12:50|9469.5|9459.5|9470.8|9460.8|9471.3|9461.3|9469.5|9459.5|15
1638457980000|2021-12-02 15:13:00|9470.3|9460.3|9472.3|9462.3|9472.3|9462.3|9469.3|9459.3|11
1638457990000|2021-12-02 15:13:10|9472.5|9462.5|9474.5|9464.5|9475.8|9465.8|9472.5|9462.5|15
1638458000000|2021-12-02 15:13:20|9474.8|9464.8|9471.5|9461.5|9474.8|9464.8|9471.3|9461.3|11
1638458010000|2021-12-02 15:13:30|9471.3|9461.3|9473.8|9463.8|9473.8|9463.8|9471|9461|9
1638458020000|2021-12-02 15:13:40|9474.5|9464.5|9476.8|9466.8|9477.3|9467.3|9473.8|9463.8|13
1638458030000|2021-12-02 15:13:50|9477.3|9467.3|9477.3|9467.3|9477.5|9467.5|9476.8|9466.8|14
1638458040000|2021-12-02 15:14:00|9478|9468|9476.3|9466.3|9478|9468|9476|9466|13
1638458050000|2021-12-02 15:14:10|9476.5|9466.5|9478.3|9468.3|9478.3|9468.3|9476|9466|12
1638458060000|2021-12-02 15:14:20|9477.8|9467.8|9477.3|9467.3|9478|9468|9477.3|9467.3|4
1638458070000|2021-12-02 15:14:30|9475.9|9465.9|9475.3|9465.3|9475.9|9465.9|9474.8|9464.8|8
1638458080000|2021-12-02 15:14:40|9475.5|9465.5|9474.8|9464.8|9475.5|9465.5|9473|9463|16
1638458090000|2021-12-02 15:14:50|9474.5|9464.5|9476.8|9466.8|9476.8|9466.8|9474.3|9464.3|13
1638458100000|2021-12-02 15:15:00|9477|9467|9476.3|9466.3|9478.3|9468.3|9475.8|9465.8|12
1638458110000|2021-12-02 15:15:10|9475.5|9465.5|9475.8|9465.8|9476|9466|9475.5|9465.5|4
1638458120000|2021-12-02 15:15:20|9475.5|9465.5|9475.8|9465.8|9476.3|9466.3|9475.5|9465.5|5
1638458130000|2021-12-02 15:15:30|9476|9466|9478|9468|9478|9468|9476|9466|3
1638458140000|2021-12-02 15:15:40|9477.5|9467.5|9476.5|9466.5|9477.8|9467.8|9476.5|9466.5|8
1638458150000|2021-12-02 15:15:50|9477.5|9467.5|9476.3|9466.3|9477.5|9467.5|9475.3|9465.3|14
1638458160000|2021-12-02 15:16:00|9475.5|9465.5|9471.8|9461.8|9475.5|9465.5|9471.3|9461.3|16
1638458170000|2021-12-02 15:16:10|9472.5|9462.5|9473.3|9463.3|9473.5|9463.5|9472|9462|12
1638458180000|2021-12-02 15:16:20|9473|9463|9475.5|9465.5|9476.5|9466.5|9473|9463|17
1638458190000|2021-12-02 15:16:30|9474.8|9464.8|9474.3|9464.3|9475|9465|9473.8|9463.8|13
1638458200000|2021-12-02 15:16:40|9474.5|9464.5|9473.8|9463.8|9474.5|9464.5|9473.8|9463.8|12
1638458210000|2021-12-02 15:16:50|9474|9464|9474|9464|9474.5|9464.5|9473.8|9463.8|23
1638458220000|2021-12-02 15:17:00|9473.8|9463.8|9474.3|9464.3|9474.3|9464.3|9473.3|9463.3|9
1638458230000|2021-12-02 15:17:10|9474|9464|9474.5|9464.5|9474.5|9464.5|9474|9464|9
1638458240000|2021-12-02 15:17:20|9474.3|9464.3|9470.8|9460.8|9474.8|9464.8|9470.3|9460.3|20
1638458250000|2021-12-02 15:17:30|9470.5|9460.5|9471|9461|9471.5|9461.5|9469.3|9459.3|15
1638458260000|2021-12-02 15:17:40|9470.5|9460.5|9470.8|9460.8|9471.3|9461.3|9469|9459|19
1638458270000|2021-12-02 15:17:50|9471|9461|9473|9463|9473.5|9463.5|9470.8|9460.8|12
1638458280000|2021-12-02 15:18:00|9473.3|9463.3|9475.3|9465.3|9475.3|9465.3|9473|9463|10
1638458290000|2021-12-02 15:18:10|9475.8|9465.8|9477|9467|9477.3|9467.3|9475.8|9465.8|15
1638458300000|2021-12-02 15:18:20|9476.8|9466.8|9477.3|9467.3|9477.8|9467.8|9476.8|9466.8|14
1638458310000|2021-12-02 15:18:30|9477|9467|9476.5|9466.5|9477|9467|9476.5|9466.5|3
1638458320000|2021-12-02 15:18:40|9476.8|9466.8|9476.3|9466.3|9477.5|9467.5|9476.3|9466.3|7
1638458330000|2021-12-02 15:18:50|9476.5|9466.5|9475|9465|9476.5|9466.5|9475|9465|5
1638458340000|2021-12-02 15:19:00|9474.5|9464.5|9473.5|9463.5|9474.5|9464.5|9473.5|9463.5|8
1638458350000|2021-12-02 15:19:10|9473|9463|9472|9462|9473.3|9463.3|9471.5|9461.5|11
1638458360000|2021-12-02 15:19:20|9471.8|9461.8|9472.5|9462.5|9472.8|9462.8|9470.3|9460.3|11
1638458370000|2021-12-02 15:19:30|9473|9463|9471.5|9461.5|9474|9464|9470.6|9460.6|16
1638458380000|2021-12-02 15:19:40|9471.8|9461.8|9472.3|9462.3|9472.5|9462.5|9470.8|9460.8|12
1638458390000|2021-12-02 15:19:50|9471.3|9461.3|9471|9461|9471.5|9461.5|9471|9461|6
1638458400000|2021-12-02 15:20:00|9471.3|9461.3|9467|9457|9471.3|9461.3|9466.8|9456.8|17
1638458410000|2021-12-02 15:20:10|9466.8|9456.8|9464.8|9454.8|9467|9457|9464.8|9454.8|12
1638458420000|2021-12-02 15:20:20|9464.3|9454.3|9462.3|9452.3|9464.3|9454.3|9461.5|9451.5|13
1638458430000|2021-12-02 15:20:30|9462|9452|9461|9451|9462.3|9452.3|9460.8|9450.8|7
1638458440000|2021-12-02 15:20:40|9461.3|9451.3|9461|9451|9461.3|9451.3|9460.8|9450.8|4
1638458450000|2021-12-02 15:20:50|9460.8|9450.8|9460.8|9450.8|9461|9451|9460.5|9450.5|9
1638458460000|2021-12-02 15:21:00|9461|9451|9465.5|9455.5|9465.8|9455.8|9461|9451|15
1638458470000|2021-12-02 15:21:10|9465|9455|9468.5|9458.5|9468.8|9458.8|9464.5|9454.5|19
1638458480000|2021-12-02 15:21:20|9469|9459|9468|9458|9469|9459|9468|9458|7
1638458490000|2021-12-02 15:21:30|9467.3|9457.3|9464|9454|9467.3|9457.3|9463.5|9453.5|11
1638458500000|2021-12-02 15:21:40|9463.8|9453.8|9464.3|9454.3|9464.3|9454.3|9463.8|9453.8|3
1638458510000|2021-12-02 15:21:50|9464|9454|9462.8|9452.8|9464|9454|9462.8|9452.8|17
1638458520000|2021-12-02 15:22:00|9462.3|9452.3|9462.5|9452.5|9464.3|9454.3|9461|9451|18
1638458530000|2021-12-02 15:22:10|9462.8|9452.8|9461.3|9451.3|9463|9453|9461.3|9451.3|17
1638458540000|2021-12-02 15:22:20|9461.5|9451.5|9459|9449|9461.5|9451.5|9459|9449|9
1638458550000|2021-12-02 15:22:30|9459.3|9449.3|9461.3|9451.3|9461.3|9451.3|9458.8|9448.8|15
1638458560000|2021-12-02 15:22:40|9461|9451|9461.5|9451.5|9461.5|9451.5|9460.5|9450.5|9
1638458570000|2021-12-02 15:22:50|9461.3|9451.3|9459.8|9449.8|9461.5|9451.5|9459.3|9449.3|14
1638458580000|2021-12-02 15:23:00|9459|9449|9465|9455|9465|9455|9458.5|9448.5|21
1638458590000|2021-12-02 15:23:10|9465.5|9455.5|9468.3|9458.3|9468.5|9458.5|9465.5|9455.5|19
1638458600000|2021-12-02 15:23:20|9468.5|9458.5|9468.3|9458.3|9468.8|9458.8|9468.3|9458.3|4
1638458610000|2021-12-02 15:23:30|9468.5|9458.5|9467.3|9457.3|9468.5|9458.5|9467|9457|7
1638458620000|2021-12-02 15:23:40|9468.3|9458.3|9468|9458|9468.3|9458.3|9467|9457|20
1638458630000|2021-12-02 15:23:50|9467.5|9457.5|9470.3|9460.3|9471.8|9461.8|9467.3|9457.3|17
1638458640000|2021-12-02 15:24:00|9470.5|9460.5|9470|9460|9472|9462|9469.5|9459.5|20
1638458650000|2021-12-02 15:24:10|9470.5|9460.5|9470.8|9460.8|9471|9461|9469.5|9459.5|15
1638458660000|2021-12-02 15:24:20|9470.3|9460.3|9470.8|9460.8|9471.3|9461.3|9469|9459|19
1638458670000|2021-12-02 15:24:30|9470.5|9460.5|9473.5|9463.5|9473.5|9463.5|9468.8|9458.8|18
1638458680000|2021-12-02 15:24:40|9473.8|9463.8|9471.5|9461.5|9473.8|9463.8|9470.8|9460.8|19
1638458690000|2021-12-02 15:24:50|9471.3|9461.3|9471|9461|9471.8|9461.8|9471|9461|6
1638458700000|2021-12-02 15:25:00|9470.5|9460.5|9469.5|9459.5|9470.5|9460.5|9467|9457|21
1638458710000|2021-12-02 15:25:10|9469|9459|9469|9459|9469.5|9459.5|9468.3|9458.3|18
1638458720000|2021-12-02 15:25:20|9468.8|9458.8|9467|9457|9468.8|9458.8|9465.5|9455.5|20
1638458730000|2021-12-02 15:25:30|9466.8|9456.8|9463.8|9453.8|9467.3|9457.3|9463.5|9453.5|16
1638458740000|2021-12-02 15:25:40|9464.5|9454.5|9460|9450|9464.5|9454.5|9460|9450|17
1638458750000|2021-12-02 15:25:50|9461.3|9451.3|9464.8|9454.8|9464.8|9454.8|9461.3|9451.3|22
1638458760000|2021-12-02 15:26:00|9465.5|9455.5|9462.8|9452.8|9466.3|9456.3|9462.5|9452.5|19
1638458770000|2021-12-02 15:26:10|9463.5|9453.5|9464.5|9454.5|9464.8|9454.8|9463|9453|19
1638458780000|2021-12-02 15:26:20|9464.3|9454.3|9463.8|9453.8|9465|9455|9462.8|9452.8|23
1638458790000|2021-12-02 15:26:30|9465.5|9455.5|9464.8|9454.8|9466.3|9456.3|9463.5|9453.5|16
1638458800000|2021-12-02 15:26:40|9464.5|9454.5|9460.5|9450.5|9464.5|9454.5|9460.5|9450.5|20
1638458810000|2021-12-02 15:26:50|9460.8|9450.8|9462.3|9452.3|9463|9453|9460|9450|15
1638458820000|2021-12-02 15:27:00|9462|9452|9464.8|9454.8|9465.5|9455.5|9462|9452|20
1638458830000|2021-12-02 15:27:10|9465.3|9455.3|9463.5|9453.5|9465.8|9455.8|9463|9453|17
1638458840000|2021-12-02 15:27:20|9463.3|9453.3|9463.5|9453.5|9463.5|9453.5|9462.3|9452.3|20
1638458850000|2021-12-02 15:27:30|9462.8|9452.8|9462|9452|9464|9454|9461.3|9451.3|20
1638458860000|2021-12-02 15:27:40|9461.5|9451.5|9464|9454|9464.3|9454.3|9461|9451|16
1638458870000|2021-12-02 15:27:50|9463.8|9453.8|9462.8|9452.8|9463.8|9453.8|9462.5|9452.5|7
1638458880000|2021-12-02 15:28:00|9463|9453|9462.8|9452.8|9464|9454|9462.5|9452.5|9
1638458890000|2021-12-02 15:28:10|9462.5|9452.5|9461|9451|9462.5|9452.5|9460.5|9450.5|8
1638458900000|2021-12-02 15:28:20|9460.8|9450.8|9458.5|9448.5|9460.8|9450.8|9458.3|9448.3|7
1638458910000|2021-12-02 15:28:30|9459.5|9449.5|9459|9449|9459.5|9449.5|9458.3|9448.3|15
1638458920000|2021-12-02 15:28:40|9458.8|9448.8|9464.5|9454.5|9465|9455|9458.5|9448.5|27
1638458930000|2021-12-02 15:28:50|9464.3|9454.3|9463|9453|9464.3|9454.3|9462|9452|23
1638458940000|2021-12-02 15:29:00|9463.5|9453.5|9466|9456|9468.3|9458.3|9462.8|9452.8|19
1638458950000|2021-12-02 15:29:10|9467|9457|9467.3|9457.3|9468|9458|9465.8|9455.8|14
1638458960000|2021-12-02 15:29:20|9466.3|9456.3|9464.8|9454.8|9467.3|9457.3|9463.5|9453.5|21
1638458970000|2021-12-02 15:29:30|9465.5|9455.5|9461.3|9451.3|9465.5|9455.5|9461|9451|21
1638458980000|2021-12-02 15:29:40|9461.5|9451.5|9461.8|9451.8|9463|9453|9460.8|9450.8|20
1638458990000|2021-12-02 15:29:50|9462.5|9452.5|9461.5|9451.5|9462.8|9452.8|9461.3|9451.3|9
1638459000000|2021-12-02 15:30:00|9461.3|9451.3|9466.8|9456.8|9468.8|9458.8|9461|9451|21
1638459010000|2021-12-02 15:30:10|9467.8|9457.8|9468.5|9458.5|9468.8|9458.8|9465.3|9455.3|27
1638459020000|2021-12-02 15:30:20|9468.8|9458.8|9467.8|9457.8|9469.3|9459.3|9467.8|9457.8|15
1638459030000|2021-12-02 15:30:30|9468|9458|9470.5|9460.5|9471.8|9461.8|9468|9458|21
1638459040000|2021-12-02 15:30:40|9470|9460|9469.5|9459.5|9470.5|9460.5|9469|9459|12
1638459050000|2021-12-02 15:30:50|9469.8|9459.8|9469.8|9459.8|9471.3|9461.3|9469.8|9459.8|10
1638459060000|2021-12-02 15:31:00|9469.5|9459.5|9469.5|9459.5|9469.8|9459.8|9469.5|9459.5|3
1638459070000|2021-12-02 15:31:10|9469.8|9459.8|9468|9458|9469.8|9459.8|9467.8|9457.8|13
1638459080000|2021-12-02 15:31:20|9467.8|9457.8|9465.8|9455.8|9467.8|9457.8|9465|9455|18
1638459090000|2021-12-02 15:31:30|9466.3|9456.3|9468.8|9458.8|9470.8|9460.8|9466.3|9456.3|13
1638459100000|2021-12-02 15:31:40|9469|9459|9467.5|9457.5|9469.3|9459.3|9466.9|9456.9|18
1638459110000|2021-12-02 15:31:50|9468.3|9458.3|9467|9457|9468.5|9458.5|9467|9457|18
1638459120000|2021-12-02 15:32:00|9467.3|9457.3|9463.3|9453.3|9467.3|9457.3|9463.3|9453.3|20
1638459130000|2021-12-02 15:32:10|9463|9453|9464.3|9454.3|9464.8|9454.8|9463|9453|15
1638459140000|2021-12-02 15:32:20|9464.5|9454.5|9463.8|9453.8|9465|9455|9461.5|9451.5|20
1638459150000|2021-12-02 15:32:30|9463.3|9453.3|9461.8|9451.8|9463.8|9453.8|9461.8|9451.8|23
1638459160000|2021-12-02 15:32:40|9461.5|9451.5|9462.5|9452.5|9463.5|9453.5|9461.5|9451.5|22
1638459170000|2021-12-02 15:32:50|9463|9453|9462.8|9452.8|9463.8|9453.8|9462.3|9452.3|20
1638459180000|2021-12-02 15:33:00|9462.5|9452.5|9463|9453|9464.5|9454.5|9461.5|9451.5|22
1638459190000|2021-12-02 15:33:10|9463.8|9453.8|9461.5|9451.5|9463.8|9453.8|9461.5|9451.5|16
1638459200000|2021-12-02 15:33:20|9461.8|9451.8|9461.8|9451.8|9462.3|9452.3|9461.3|9451.3|17
1638459210000|2021-12-02 15:33:30|9461.5|9451.5|9462.8|9452.8|9463.3|9453.3|9461.3|9451.3|21
1638459220000|2021-12-02 15:33:40|9463.5|9453.5|9462.5|9452.5|9463.8|9453.8|9462.3|9452.3|21
1638459230000|2021-12-02 15:33:50|9462.3|9452.3|9463.3|9453.3|9463.5|9453.5|9461.5|9451.5|15
1638459240000|2021-12-02 15:34:00|9463.5|9453.5|9466.5|9456.5|9466.8|9456.8|9463.3|9453.3|21
1638459250000|2021-12-02 15:34:10|9466.3|9456.3|9463|9453|9466.5|9456.5|9462.3|9452.3|20
1638459260000|2021-12-02 15:34:20|9463.5|9453.5|9463|9453|9463.8|9453.8|9462.5|9452.5|20
1638459270000|2021-12-02 15:34:30|9462.8|9452.8|9460.8|9450.8|9462.8|9452.8|9458.8|9448.8|23
1638459280000|2021-12-02 15:34:40|9460.5|9450.5|9463|9453|9464.5|9454.5|9460.5|9450.5|18
1638459290000|2021-12-02 15:34:50|9462.8|9452.8|9462|9452|9462.8|9452.8|9461.8|9451.8|10
1638459300000|2021-12-02 15:35:00|9461.8|9451.8|9459.8|9449.8|9462.3|9452.3|9459.8|9449.8|15
1638459310000|2021-12-02 15:35:10|9459|9449|9460|9450|9460.8|9450.8|9458.3|9448.3|25
1638459320000|2021-12-02 15:35:20|9459.8|9449.8|9460.8|9450.8|9461.5|9451.5|9459.5|9449.5|17
1638459330000|2021-12-02 15:35:30|9460.3|9450.3|9460.5|9450.5|9460.8|9450.8|9459.8|9449.8|14
1638459340000|2021-12-02 15:35:40|9459.8|9449.8|9457.5|9447.5|9460.3|9450.3|9456.8|9446.8|16
1638459350000|2021-12-02 15:35:50|9457.3|9447.3|9458|9448|9458|9448|9456.5|9446.5|15
1638459360000|2021-12-02 15:36:00|9457.8|9447.8|9463.3|9453.3|9464|9454|9457.5|9447.5|21
1638459370000|2021-12-02 15:36:10|9463.5|9453.5|9461.5|9451.5|9463.5|9453.5|9461.3|9451.3|16
1638459380000|2021-12-02 15:36:20|9461.3|9451.3|9461.5|9451.5|9462.8|9452.8|9461.3|9451.3|19
1638459390000|2021-12-02 15:36:30|9461.3|9451.3|9462|9452|9462.5|9452.5|9461|9451|23
1638459400000|2021-12-02 15:36:40|9461.5|9451.5|9462|9452|9465.3|9455.3|9461.5|9451.5|22
1638459410000|2021-12-02 15:36:50|9461.8|9451.8|9462.5|9452.5|9462.8|9452.8|9461.3|9451.3|21
1638459420000|2021-12-02 15:37:00|9463|9453|9463.8|9453.8|9464.3|9454.3|9462.5|9452.5|14
1638459430000|2021-12-02 15:37:10|9464|9454|9466.3|9456.3|9469|9459|9464|9454|20
1638459440000|2021-12-02 15:37:20|9466.5|9456.5|9465.5|9455.5|9467|9457|9465.5|9455.5|14
1638459450000|2021-12-02 15:37:30|9465.8|9455.8|9466.3|9456.3|9466.5|9456.5|9465.8|9455.8|13
1638459460000|2021-12-02 15:37:40|9466.5|9456.5|9468.5|9458.5|9469.3|9459.3|9466.5|9456.5|14
1638459470000|2021-12-02 15:37:50|9467.3|9457.3|9468|9458|9468|9458|9466.3|9456.3|8
1638459480000|2021-12-02 15:38:00|9468.3|9458.3|9467.5|9457.5|9470.5|9460.5|9466.8|9456.8|25
1638459490000|2021-12-02 15:38:10|9466.8|9456.8|9467.5|9457.5|9467.8|9457.8|9466.8|9456.8|14
1638459500000|2021-12-02 15:38:20|9467.8|9457.8|9469|9459|9469|9459|9466.3|9456.3|22
1638459510000|2021-12-02 15:38:30|9469.8|9459.8|9467.5|9457.5|9470.3|9460.3|9467.3|9457.3|19
1638459520000|2021-12-02 15:38:40|9466.5|9456.5|9464.3|9454.3|9466.5|9456.5|9462.8|9452.8|23
1638459530000|2021-12-02 15:38:50|9464|9454|9465|9455|9467|9457|9463|9453|22
1638459540000|2021-12-02 15:39:00|9465.5|9455.5|9465.8|9455.8|9466|9456|9465|9455|21
1638459550000|2021-12-02 15:39:10|9465.5|9455.5|9465|9455|9466.3|9456.3|9465|9455|8
1638459560000|2021-12-02 15:39:20|9464.8|9454.8|9459.8|9449.8|9464.8|9454.8|9459.3|9449.3|22
1638459570000|2021-12-02 15:39:30|9460|9450|9456.5|9446.5|9460.5|9450.5|9456.5|9446.5|24
1638459580000|2021-12-02 15:39:40|9457|9447|9454.5|9444.5|9457|9447|9453.5|9443.5|12
1638459590000|2021-12-02 15:39:50|9455.3|9445.3|9455.5|9445.5|9456.3|9446.3|9454.5|9444.5|17
1638459600000|2021-12-02 15:40:00|9455.8|9445.8|9457.3|9447.3|9458|9448|9455.8|9445.8|16
1638459610000|2021-12-02 15:40:10|9457|9447|9461.5|9451.5|9461.8|9451.8|9456.3|9446.3|19
1638459620000|2021-12-02 15:40:20|9461.8|9451.8|9458.5|9448.5|9461.8|9451.8|9458.5|9448.5|18
1638459630000|2021-12-02 15:40:30|9458.8|9448.8|9457.5|9447.5|9460|9450|9457.3|9447.3|17
1638459640000|2021-12-02 15:40:40|9457.8|9447.8|9457|9447|9458.3|9448.3|9456.5|9446.5|18
1638459650000|2021-12-02 15:40:50|9457.3|9447.3|9460|9450|9460.5|9450.5|9457|9447|29
1638459660000|2021-12-02 15:41:00|9460.3|9450.3|9461.5|9451.5|9462.5|9452.5|9460.3|9450.3|19
1638459670000|2021-12-02 15:41:10|9462|9452|9459.8|9449.8|9462|9452|9459.8|9449.8|19
1638459680000|2021-12-02 15:41:20|9460.3|9450.3|9462.5|9452.5|9462.8|9452.8|9459.8|9449.8|20
1638459690000|2021-12-02 15:41:30|9462.3|9452.3|9463|9453|9464.8|9454.8|9462.3|9452.3|11
1638459700000|2021-12-02 15:41:40|9461.8|9451.8|9459.3|9449.3|9461.8|9451.8|9459.3|9449.3|20
1638459710000|2021-12-02 15:41:50|9458.8|9448.8|9457.8|9447.8|9460.5|9450.5|9457.8|9447.8|18
1638459720000|2021-12-02 15:42:00|9457|9447|9458.5|9448.5|9458.5|9448.5|9455.8|9445.8|16
1638459730000|2021-12-02 15:42:10|9459.3|9449.3|9454.8|9444.8|9459.3|9449.3|9454.8|9444.8|19
1638459740000|2021-12-02 15:42:20|9454.3|9444.3|9456|9446|9456.8|9446.8|9454.3|9444.3|17
1638459750000|2021-12-02 15:42:30|9455.6|9445.6|9453.5|9443.5|9455.6|9445.6|9453.5|9443.5|18
1638459760000|2021-12-02 15:42:40|9453.3|9443.3|9452.8|9442.8|9453.3|9443.3|9452.5|9442.5|8
1638459770000|2021-12-02 15:42:50|9452.5|9442.5|9450.8|9440.8|9452.5|9442.5|9450.8|9440.8|17
1638459780000|2021-12-02 15:43:00|9451|9441|9449.5|9439.5|9451.3|9441.3|9449|9439|13
1638459790000|2021-12-02 15:43:10|9449.3|9439.3|9447.3|9437.3|9450|9440|9446.8|9436.8|13
1638459800000|2021-12-02 15:43:20|9447|9437|9447.5|9437.5|9447.5|9437.5|9446.3|9436.3|13
1638459810000|2021-12-02 15:43:30|9447.3|9437.3|9446.3|9436.3|9447.8|9437.8|9446.3|9436.3|9
1638459820000|2021-12-02 15:43:40|9446|9436|9446.5|9436.5|9446.5|9436.5|9444.8|9434.8|10
1638459830000|2021-12-02 15:43:50|9446.8|9436.8|9448.5|9438.5|9448.5|9438.5|9446.8|9436.8|4
1638459840000|2021-12-02 15:44:00|9447.5|9437.5|9447.5|9437.5|9448.8|9438.8|9447|9437|13
1638459850000|2021-12-02 15:44:10|9448.5|9438.5|9446.5|9436.5|9448.5|9438.5|9446|9436|15
1638459860000|2021-12-02 15:44:20|9446|9436|9445.5|9435.5|9446|9436|9444.8|9434.8|9
1638459870000|2021-12-02 15:44:30|9445.3|9435.3|9445|9435|9445.3|9435.3|9444.8|9434.8|4
1638459880000|2021-12-02 15:44:40|9444.8|9434.8|9445.8|9435.8|9445.8|9435.8|9444.8|9434.8|7
1638459890000|2021-12-02 15:44:50|9446.3|9436.3|9444.3|9434.3|9446.3|9436.3|9444.3|9434.3|10
1638459900000|2021-12-02 15:45:00|9444.8|9434.8|9444.5|9434.5|9445.3|9435.3|9442|9432|23
1638459910000|2021-12-02 15:45:10|9445|9435|9443.5|9433.5|9445|9435|9443|9433|26
1638459920000|2021-12-02 15:45:20|9444|9434|9442.3|9432.3|9444.3|9434.3|9442.3|9432.3|22
1638459930000|2021-12-02 15:45:30|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442|9432|17
1638459940000|2021-12-02 15:45:40|9442.5|9432.5|9442.5|9432.5|9442.8|9432.8|9442.3|9432.3|17
1638459950000|2021-12-02 15:45:50|9442.8|9432.8|9443.3|9433.3|9444.3|9434.3|9442.5|9432.5|10
1638459960000|2021-12-02 15:46:00|9442.8|9432.8|9443.3|9433.3|9443.3|9433.3|9442.5|9432.5|11
1638459970000|2021-12-02 15:46:10|9443.5|9433.5|9442.5|9432.5|9444.8|9434.8|9442.5|9432.5|7
1638459980000|2021-12-02 15:46:20|9442.8|9432.8|9442|9432|9443|9433|9441.5|9431.5|14
1638459990000|2021-12-02 15:46:30|9442.3|9432.3|9442.8|9432.8|9444.3|9434.3|9442.3|9432.3|6
1638460000000|2021-12-02 15:46:40|9443.8|9433.8|9444.3|9434.3|9445.5|9435.5|9442.8|9432.8|16
1638460010000|2021-12-02 15:46:50|9445.5|9435.5|9446.3|9436.3|9446.8|9436.8|9444|9434|13
1638460020000|2021-12-02 15:47:00|9447.8|9437.8|9456.3|9446.3|9456.3|9446.3|9445.8|9435.8|25
1638460030000|2021-12-02 15:47:10|9456.5|9446.5|9453.8|9443.8|9456.5|9446.5|9453.8|9443.8|25
1638460040000|2021-12-02 15:47:20|9453.5|9443.5|9453.5|9443.5|9455.8|9445.8|9453.3|9443.3|19
1638460050000|2021-12-02 15:47:30|9453|9443|9452.5|9442.5|9454.5|9444.5|9451.8|9441.8|21
1638460060000|2021-12-02 15:47:40|9452.8|9442.8|9453.3|9443.3|9453.5|9443.5|9450.5|9440.5|18
1638460070000|2021-12-02 15:47:50|9453.5|9443.5|9455.5|9445.5|9455.5|9445.5|9453.5|9443.5|13
1638460080000|2021-12-02 15:48:00|9455.3|9445.3|9456.8|9446.8|9457.8|9447.8|9454.3|9444.3|25
1638460090000|2021-12-02 15:48:10|9456.5|9446.5|9458.3|9448.3|9458.8|9448.8|9456.5|9446.5|26
1638460100000|2021-12-02 15:48:20|9458.8|9448.8|9458|9448|9458.8|9448.8|9458|9448|18
1638460110000|2021-12-02 15:48:30|9458.5|9448.5|9456|9446|9459|9449|9455.8|9445.8|10
1638460120000|2021-12-02 15:48:40|9455.8|9445.8|9452.8|9442.8|9456.8|9446.8|9452.8|9442.8|18
1638460130000|2021-12-02 15:48:50|9452.5|9442.5|9451.3|9441.3|9453.3|9443.3|9451|9441|21
1638460140000|2021-12-02 15:49:00|9451.5|9441.5|9451|9441|9452.5|9442.5|9450|9440|25
1638460150000|2021-12-02 15:49:10|9450.8|9440.8|9452|9442|9452|9442|9449.5|9439.5|19
1638460160000|2021-12-02 15:49:20|9451.8|9441.8|9452.3|9442.3|9453.5|9443.5|9450.8|9440.8|20
1638460170000|2021-12-02 15:49:30|9452|9442|9451|9441|9452.3|9442.3|9450|9440|18
1638460180000|2021-12-02 15:49:40|9450.8|9440.8|9449|9439|9450.8|9440.8|9449|9439|18
1638460190000|2021-12-02 15:49:50|9449.3|9439.3|9450.8|9440.8|9451|9441|9449.3|9439.3|21
1638460200000|2021-12-02 15:50:00|9451.3|9441.3|9450|9440|9451.8|9441.8|9449|9439|20
1638460210000|2021-12-02 15:50:10|9450.3|9440.3|9448.3|9438.3|9450.5|9440.5|9447.5|9437.5|17
1638460220000|2021-12-02 15:50:20|9448.5|9438.5|9449.3|9439.3|9449.3|9439.3|9448|9438|24
1638460230000|2021-12-02 15:50:30|9450.3|9440.3|9448.5|9438.5|9450.3|9440.3|9448.5|9438.5|14
1638460240000|2021-12-02 15:50:40|9448.3|9438.3|9447.8|9437.8|9449|9439|9447.5|9437.5|22
1638460250000|2021-12-02 15:50:50|9447.5|9437.5|9447.3|9437.3|9447.5|9437.5|9446.5|9436.5|13
1638460260000|2021-12-02 15:51:00|9446.8|9436.8|9449.3|9439.3|9450.5|9440.5|9446.8|9436.8|28
1638460270000|2021-12-02 15:51:10|9448.8|9438.8|9452|9442|9452.8|9442.8|9448.5|9438.5|25
1638460280000|2021-12-02 15:51:20|9452.3|9442.3|9453|9443|9453|9443|9452|9442|16
1638460290000|2021-12-02 15:51:30|9453.3|9443.3|9455.5|9445.5|9455.8|9445.8|9453.3|9443.3|15
1638460300000|2021-12-02 15:51:40|9455.3|9445.3|9456.3|9446.3|9456.8|9446.8|9454.5|9444.5|19
1638460310000|2021-12-02 15:51:50|9456.5|9446.5|9454.3|9444.3|9456.5|9446.5|9454|9444|17
1638460320000|2021-12-02 15:52:00|9454.5|9444.5|9457.5|9447.5|9457.5|9447.5|9454.3|9444.3|26
1638460330000|2021-12-02 15:52:10|9457.8|9447.8|9459|9449|9459.8|9449.8|9457.3|9447.3|18
1638460340000|2021-12-02 15:52:20|9459.5|9449.5|9456.3|9446.3|9459.5|9449.5|9456|9446|11
1638460350000|2021-12-02 15:52:30|9455.5|9445.5|9452.5|9442.5|9456.5|9446.5|9452.5|9442.5|25
1638460360000|2021-12-02 15:52:40|9453|9443|9453|9443|9454|9444|9452.3|9442.3|17
1638460370000|2021-12-02 15:52:50|9452.8|9442.8|9453.8|9443.8|9454.3|9444.3|9452.5|9442.5|21
1638460380000|2021-12-02 15:53:00|9453.5|9443.5|9450.8|9440.8|9454.5|9444.5|9450.8|9440.8|21
1638460390000|2021-12-02 15:53:10|9450.5|9440.5|9450|9440|9452|9442|9450|9440|16
1638460400000|2021-12-02 15:53:20|9450.3|9440.3|9452.5|9442.5|9453|9443|9450|9440|16
1638460410000|2021-12-02 15:53:30|9452|9442|9453.8|9443.8|9453.8|9443.8|9452|9442|14
1638460420000|2021-12-02 15:53:40|9453.5|9443.5|9451.8|9441.8|9454.8|9444.8|9451|9441|16
1638460430000|2021-12-02 15:53:50|9451.5|9441.5|9451.5|9441.5|9451.8|9441.8|9451|9441|15
1638460440000|2021-12-02 15:54:00|9451.3|9441.3|9450.8|9440.8|9451.8|9441.8|9450.3|9440.3|19
1638460450000|2021-12-02 15:54:10|9451|9441|9451|9441|9451.5|9441.5|9450.5|9440.5|17
1638460460000|2021-12-02 15:54:20|9450.5|9440.5|9448.5|9438.5|9450.5|9440.5|9448.5|9438.5|12
1638460470000|2021-12-02 15:54:30|9447.3|9437.3|9445.8|9435.8|9447.3|9437.3|9445.8|9435.8|13
1638460480000|2021-12-02 15:54:40|9445.3|9435.3|9447.3|9437.3|9448|9438|9445.3|9435.3|13
1638460490000|2021-12-02 15:54:50|9447|9437|9448.5|9438.5|9450|9440|9447|9437|19
1638460500000|2021-12-02 15:55:00|9448.3|9438.3|9445|9435|9448.3|9438.3|9445|9435|20
1638460510000|2021-12-02 15:55:10|9445.3|9435.3|9445.8|9435.8|9446.8|9436.8|9445.3|9435.3|21
1638460520000|2021-12-02 15:55:20|9445.5|9435.5|9445.8|9435.8|9446.3|9436.3|9444.5|9434.5|24
1638460530000|2021-12-02 15:55:30|9446|9436|9446|9436|9446.5|9436.5|9445.3|9435.3|18
1638460540000|2021-12-02 15:55:40|9446.5|9436.5|9445.5|9435.5|9446.5|9436.5|9445.5|9435.5|15
1638460550000|2021-12-02 15:55:50|9445.8|9435.8|9446.8|9436.8|9446.8|9436.8|9445.8|9435.8|13
1638460560000|2021-12-02 15:56:00|9447.8|9437.8|9445.5|9435.5|9448.3|9438.3|9445.3|9435.3|23
1638460570000|2021-12-02 15:56:10|9445|9435|9444.5|9434.5|9445.3|9435.3|9443.9|9433.9|14
1638460580000|2021-12-02 15:56:20|9444.3|9434.3|9446.3|9436.3|9446.3|9436.3|9443.8|9433.8|20
1638460590000|2021-12-02 15:56:30|9445.8|9435.8|9446.8|9436.8|9447.8|9437.8|9445.8|9435.8|15
1638460600000|2021-12-02 15:56:40|9446.5|9436.5|9446.5|9436.5|9447.8|9437.8|9445.3|9435.3|24
1638460610000|2021-12-02 15:56:50|9447.3|9437.3|9448|9438|9448.8|9438.8|9446.5|9436.5|19
1638460620000|2021-12-02 15:57:00|9448.5|9438.5|9450.5|9440.5|9451|9441|9447|9437|26
1638460630000|2021-12-02 15:57:10|9451.5|9441.5|9452.5|9442.5|9452.5|9442.5|9450.5|9440.5|22
1638460640000|2021-12-02 15:57:20|9453|9443|9452.8|9442.8|9453|9443|9451|9441|17
1638460650000|2021-12-02 15:57:30|9453.5|9443.5|9452.5|9442.5|9453.8|9443.8|9452.3|9442.3|24
1638460660000|2021-12-02 15:57:40|9453.3|9443.3|9454.8|9444.8|9455.5|9445.5|9452.5|9442.5|19
1638460670000|2021-12-02 15:57:50|9455|9445|9454.5|9444.5|9455.5|9445.5|9454|9444|10
1638460680000|2021-12-02 15:58:00|9455.5|9445.5|9461|9451|9461.5|9451.5|9455.5|9445.5|31
1638460690000|2021-12-02 15:58:10|9460.3|9450.3|9461.8|9451.8|9463.3|9453.3|9460.3|9450.3|21
1638460700000|2021-12-02 15:58:20|9462.5|9452.5|9467.5|9457.5|9468.8|9458.8|9462.5|9452.5|19
1638460710000|2021-12-02 15:58:30|9467.3|9457.3|9466.3|9456.3|9468|9458|9465.8|9455.8|17
1638460720000|2021-12-02 15:58:40|9466.5|9456.5|9468.3|9458.3|9469|9459|9466.5|9456.5|14
1638460730000|2021-12-02 15:58:50|9468|9458|9466.8|9456.8|9468.5|9458.5|9466.8|9456.8|22
1638460740000|2021-12-02 15:59:00|9467|9457|9467|9457|9468.8|9458.8|9465.3|9455.3|19
1638460750000|2021-12-02 15:59:10|9467.3|9457.3|9467.5|9457.5|9468.8|9458.8|9467|9457|11
1638460760000|2021-12-02 15:59:20|9467.8|9457.8|9468.8|9458.8|9468.8|9458.8|9467|9457|12
1638460770000|2021-12-02 15:59:30|9469.3|9459.3|9472|9462|9472|9462|9468.8|9458.8|21
1638460780000|2021-12-02 15:59:40|9471.5|9461.5|9472.5|9462.5|9473.3|9463.3|9471.3|9461.3|20
1638460790000|2021-12-02 15:59:50|9472|9462|9470.8|9460.8|9472.5|9462.5|9470.5|9460.5|13
1638460800000|2021-12-02 16:00:00|9471.8|9461.8|9472.5|9462.5|9474.3|9464.3|9471.8|9461.8|12
1638460810000|2021-12-02 16:00:10|9472.8|9462.8|9471.5|9461.5|9473.5|9463.5|9471.5|9461.5|14
1638460820000|2021-12-02 16:00:20|9471|9461|9472|9462|9472|9462|9470.8|9460.8|6
1638460830000|2021-12-02 16:00:30|9471.5|9461.5|9472.8|9462.8|9473.3|9463.3|9471.5|9461.5|9
1638460840000|2021-12-02 16:00:40|9472.5|9462.5|9471.8|9461.8|9472.5|9462.5|9471.5|9461.5|4
1638460850000|2021-12-02 16:00:50|9471.5|9461.5|9468|9458|9471.5|9461.5|9468|9458|11
1638460860000|2021-12-02 16:01:00|9467.8|9457.8|9469.3|9459.3|9469.3|9459.3|9466|9456|27
1638460870000|2021-12-02 16:01:10|9469|9459|9464.5|9454.5|9470.8|9460.8|9464.5|9454.5|17
1638460880000|2021-12-02 16:01:20|9464.8|9454.8|9465|9455|9466.5|9456.5|9463|9453|17
1638460890000|2021-12-02 16:01:30|9464.8|9454.8|9467.3|9457.3|9467.6|9457.6|9463.5|9453.5|25
1638460900000|2021-12-02 16:01:40|9467.5|9457.5|9465.3|9455.3|9467.5|9457.5|9465|9455|15
1638460910000|2021-12-02 16:01:50|9464.8|9454.8|9461|9451|9465.5|9455.5|9461|9451|22
1638460920000|2021-12-02 16:02:00|9461.3|9451.3|9461.5|9451.5|9463|9453|9460|9450|18
1638460930000|2021-12-02 16:02:10|9462|9452|9463.5|9453.5|9463.5|9453.5|9461|9451|25
1638460940000|2021-12-02 16:02:20|9463|9453|9469.8|9459.8|9469.8|9459.8|9463|9453|22
1638460950000|2021-12-02 16:02:30|9470|9460|9470.3|9460.3|9471|9461|9469.5|9459.5|11
1638460960000|2021-12-02 16:02:40|9470.8|9460.8|9471.3|9461.3|9471.3|9461.3|9468.3|9458.3|17
1638460970000|2021-12-02 16:02:50|9471|9461|9471.5|9461.5|9471.5|9461.5|9469.8|9459.8|15
1638460980000|2021-12-02 16:03:00|9471|9461|9476.5|9466.5|9477|9467|9471|9461|20
1638460990000|2021-12-02 16:03:10|9477.3|9467.3|9478.3|9468.3|9479.5|9469.5|9476.3|9466.3|26
1638461000000|2021-12-02 16:03:20|9478.5|9468.5|9475.3|9465.3|9479.5|9469.5|9475|9465|22
1638461010000|2021-12-02 16:03:30|9475.5|9465.5|9476.3|9466.3|9477|9467|9475|9465|11
1638461020000|2021-12-02 16:03:40|9476|9466|9475.3|9465.3|9476.8|9466.8|9475|9465|9
1638461030000|2021-12-02 16:03:50|9476.8|9466.8|9476.8|9466.8|9477|9467|9474.5|9464.5|15
1638461040000|2021-12-02 16:04:00|9477|9467|9477.3|9467.3|9478|9468|9476.3|9466.3|17
1638461050000|2021-12-02 16:04:10|9477.5|9467.5|9474.5|9464.5|9477.8|9467.8|9474|9464|18
1638461060000|2021-12-02 16:04:20|9474.3|9464.3|9478|9468|9478|9468|9474.3|9464.3|17
1638461070000|2021-12-02 16:04:30|9477.8|9467.8|9474.5|9464.5|9477.8|9467.8|9474|9464|14
1638461080000|2021-12-02 16:04:40|9474.3|9464.3|9473.8|9463.8|9474.3|9464.3|9472.5|9462.5|11
1638461090000|2021-12-02 16:04:50|9474|9464|9475.8|9465.8|9475.8|9465.8|9474|9464|12
1638461100000|2021-12-02 16:05:00|9476|9466|9476|9466|9476.8|9466.8|9475|9465|19
1638461110000|2021-12-02 16:05:10|9475.8|9465.8|9475.3|9465.3|9475.8|9465.8|9473.3|9463.3|16
1638461120000|2021-12-02 16:05:20|9475|9465|9472.8|9462.8|9475|9465|9472.5|9462.5|21
1638461130000|2021-12-02 16:05:30|9473|9463|9471.8|9461.8|9473|9463|9471.3|9461.3|13
1638461140000|2021-12-02 16:05:40|9471.3|9461.3|9471.8|9461.8|9472|9462|9471|9461|18
1638461150000|2021-12-02 16:05:50|9471.5|9461.5|9472|9462|9473|9463|9471.5|9461.5|7
1638461160000|2021-12-02 16:06:00|9471.5|9461.5|9472.8|9462.8|9473.3|9463.3|9470.8|9460.8|21
1638461170000|2021-12-02 16:06:10|9473.3|9463.3|9472.8|9462.8|9474.5|9464.5|9471|9461|18
1638461180000|2021-12-02 16:06:20|9473.3|9463.3|9473.3|9463.3|9475.3|9465.3|9472.5|9462.5|8
1638461190000|2021-12-02 16:06:30|9473.5|9463.5|9473|9463|9473.5|9463.5|9472|9462|14
1638461200000|2021-12-02 16:06:40|9473.3|9463.3|9473.5|9463.5|9475|9465|9473.3|9463.3|14
1638461210000|2021-12-02 16:06:50|9472.5|9462.5|9476.3|9466.3|9476.3|9466.3|9472.3|9462.3|18
1638461220000|2021-12-02 16:07:00|9476|9466|9476.3|9466.3|9476.3|9466.3|9474.8|9464.8|16
1638461230000|2021-12-02 16:07:10|9476|9466|9474.5|9464.5|9476|9466|9473.8|9463.8|12
1638461240000|2021-12-02 16:07:20|9474.3|9464.3|9474|9464|9474.3|9464.3|9473.8|9463.8|8
1638461250000|2021-12-02 16:07:30|9473|9463|9476.8|9466.8|9477|9467|9473|9463|18
1638461260000|2021-12-02 16:07:40|9477|9467|9478.3|9468.3|9478.5|9468.5|9475.8|9465.8|13
1638461270000|2021-12-02 16:07:50|9478|9468|9478.3|9468.3|9478.5|9468.5|9478|9468|12
1638461280000|2021-12-02 16:08:00|9477.8|9467.8|9478.3|9468.3|9478.8|9468.8|9476.5|9466.5|20
1638461290000|2021-12-02 16:08:10|9478.5|9468.5|9478.5|9468.5|9478.8|9468.8|9478|9468|10
1638461300000|2021-12-02 16:08:20|9477.8|9467.8|9475.5|9465.5|9478.3|9468.3|9475|9465|23
1638461310000|2021-12-02 16:08:30|9475.3|9465.3|9473.8|9463.8|9475.8|9465.8|9473.8|9463.8|14
1638461320000|2021-12-02 16:08:40|9474.3|9464.3|9478.3|9468.3|9478.3|9468.3|9474.3|9464.3|20
1638461330000|2021-12-02 16:08:50|9477.8|9467.8|9477.3|9467.3|9478.5|9468.5|9476.5|9466.5|13
1638461340000|2021-12-02 16:09:00|9476.3|9466.3|9478.8|9468.8|9479|9469|9475|9465|24
1638461350000|2021-12-02 16:09:10|9479|9469|9477|9467|9479|9469|9476.5|9466.5|12
1638461360000|2021-12-02 16:09:20|9477.3|9467.3|9477.8|9467.8|9477.8|9467.8|9476.5|9466.5|15
1638461370000|2021-12-02 16:09:30|9477.5|9467.5|9477.8|9467.8|9478.5|9468.5|9477|9467|15
1638461380000|2021-12-02 16:09:40|9477.5|9467.5|9478.3|9468.3|9478.3|9468.3|9477.3|9467.3|20
1638461390000|2021-12-02 16:09:50|9478.5|9468.5|9477.3|9467.3|9478.5|9468.5|9477|9467|17
1638461400000|2021-12-02 16:10:00|9477.5|9467.5|9474|9464|9477.5|9467.5|9474|9464|19
1638461410000|2021-12-02 16:10:10|9474.3|9464.3|9472.5|9462.5|9475.5|9465.5|9472.5|9462.5|12
1638461420000|2021-12-02 16:10:20|9472.3|9462.3|9472.3|9462.3|9472.5|9462.5|9471.5|9461.5|11
1638461430000|2021-12-02 16:10:30|9472.8|9462.8|9475|9465|9475|9465|9472.8|9462.8|6
1638461440000|2021-12-02 16:10:40|9474.8|9464.8|9474|9464|9475.3|9465.3|9473.3|9463.3|18
1638461450000|2021-12-02 16:10:50|9474.5|9464.5|9472.5|9462.5|9475.3|9465.3|9472.3|9462.3|19
1638461460000|2021-12-02 16:11:00|9473|9463|9474.5|9464.5|9474.5|9464.5|9471.8|9461.8|15
1638461470000|2021-12-02 16:11:10|9475.3|9465.3|9471.8|9461.8|9475.3|9465.3|9470.5|9460.5|20
1638461480000|2021-12-02 16:11:20|9472|9462|9470.8|9460.8|9472|9462|9470|9460|9
1638461490000|2021-12-02 16:11:30|9470|9460|9470.8|9460.8|9471|9461|9469.5|9459.5|16
1638461500000|2021-12-02 16:11:40|9469.8|9459.8|9471.3|9461.3|9472.5|9462.5|9469.8|9459.8|17
1638461510000|2021-12-02 16:11:50|9472|9462|9472.5|9462.5|9473.3|9463.3|9471.3|9461.3|18
1638461520000|2021-12-02 16:12:00|9473.3|9463.3|9474.3|9464.3|9474.5|9464.5|9473|9463|19
1638461530000|2021-12-02 16:12:10|9474.5|9464.5|9475|9465|9475|9465|9474.5|9464.5|13
1638461540000|2021-12-02 16:12:20|9475.3|9465.3|9474.3|9464.3|9475.8|9465.8|9474.3|9464.3|11
1638461550000|2021-12-02 16:12:30|9474.5|9464.5|9474.8|9464.8|9474.8|9464.8|9474.5|9464.5|2
1638461560000|2021-12-02 16:12:40|9475.3|9465.3|9478.3|9468.3|9478.3|9468.3|9475.3|9465.3|12
1638461570000|2021-12-02 16:12:50|9478.5|9468.5|9478|9468|9478.8|9468.8|9477.3|9467.3|8
1638461580000|2021-12-02 16:13:00|9478.3|9468.3|9477.3|9467.3|9478.3|9468.3|9476.5|9466.5|13
1638461590000|2021-12-02 16:13:10|9477.5|9467.5|9478.8|9468.8|9478.8|9468.8|9477.3|9467.3|11
1638461600000|2021-12-02 16:13:20|9478.5|9468.5|9478.5|9468.5|9478.8|9468.8|9478.3|9468.3|7
1638461610000|2021-12-02 16:13:30|9478.8|9468.8|9478.3|9468.3|9479|9469|9478.3|9468.3|10
1638461620000|2021-12-02 16:13:40|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9477|9467|12
1638461630000|2021-12-02 16:13:50|9478|9468|9476.3|9466.3|9478|9468|9475.5|9465.5|14
1638461640000|2021-12-02 16:14:00|9475.8|9465.8|9479.3|9469.3|9482.3|9472.3|9475.5|9465.5|16
1638461650000|2021-12-02 16:14:10|9478.5|9468.5|9479|9469|9479.8|9469.8|9477.5|9467.5|8
1638461660000|2021-12-02 16:14:20|9479.3|9469.3|9481.8|9471.8|9481.8|9471.8|9478.3|9468.3|9
1638461670000|2021-12-02 16:14:30|9482|9472|9481.8|9471.8|9482|9472|9481.3|9471.3|18
1638461680000|2021-12-02 16:14:40|9482|9472|9482.8|9472.8|9483.3|9473.3|9482|9472|7
1638461690000|2021-12-02 16:14:50|9483|9473|9482.8|9472.8|9483.5|9473.5|9482.5|9472.5|6
1638461700000|2021-12-02 16:15:00|9483|9473|9483.3|9473.3|9483.8|9473.8|9482.8|9472.8|17
1638461710000|2021-12-02 16:15:10|9483.5|9473.5|9481|9471|9483.5|9473.5|9481|9471|13
1638461720000|2021-12-02 16:15:20|9481.8|9471.8|9483.3|9473.3|9483.3|9473.3|9480.5|9470.5|8
1638461730000|2021-12-02 16:15:30|9483.8|9473.8|9483.5|9473.5|9484|9474|9482.8|9472.8|15
1638461740000|2021-12-02 16:15:40|9483.3|9473.3|9482.8|9472.8|9484|9474|9482|9472|22
1638461750000|2021-12-02 16:15:50|9482.5|9472.5|9484|9474|9484.3|9474.3|9481.8|9471.8|14
1638461760000|2021-12-02 16:16:00|9484.5|9474.5|9484.5|9474.5|9486|9476|9484|9474|8
1638461770000|2021-12-02 16:16:10|9484.8|9474.8|9488.8|9478.8|9488.8|9478.8|9484.8|9474.8|10
1638461780000|2021-12-02 16:16:20|9489.3|9479.3|9500.1|9490.1|9501.1|9491.1|9488.8|9478.8|22
1638461790000|2021-12-02 16:16:30|9500|9490|9502|9492|9502.3|9492.3|9499|9489|12
1638461800000|2021-12-02 16:16:40|9501.5|9491.5|9501.8|9491.8|9503.3|9493.3|9499.8|9489.8|22
1638461810000|2021-12-02 16:16:50|9501.5|9491.5|9500.3|9490.3|9503.5|9493.5|9498.8|9488.8|24
1638461820000|2021-12-02 16:17:00|9500.8|9490.8|9503.5|9493.5|9504|9494|9500.8|9490.8|13
1638461830000|2021-12-02 16:17:10|9504.3|9494.3|9508.8|9498.8|9509.8|9499.8|9504.3|9494.3|21
1638461840000|2021-12-02 16:17:20|9508.5|9498.5|9508|9498|9509.5|9499.5|9507.8|9497.8|30
1638461850000|2021-12-02 16:17:30|9508.8|9498.8|9506.3|9496.3|9508.8|9498.8|9506.3|9496.3|16
1638461860000|2021-12-02 16:17:40|9507|9497|9508.3|9498.3|9508.3|9498.3|9506|9496|13
1638461870000|2021-12-02 16:17:50|9508.5|9498.5|9506|9496|9508.5|9498.5|9506|9496|23
1638461880000|2021-12-02 16:18:00|9506.3|9496.3|9505.8|9495.8|9507.5|9497.5|9503.5|9493.5|17
1638461890000|2021-12-02 16:18:10|9506.3|9496.3|9505.8|9495.8|9506.5|9496.5|9504|9494|12
1638461900000|2021-12-02 16:18:20|9506|9496|9504|9494|9506.3|9496.3|9502.3|9492.3|25
1638461910000|2021-12-02 16:18:30|9504.3|9494.3|9502.8|9492.8|9505|9495|9502.8|9492.8|15
1638461920000|2021-12-02 16:18:40|9504|9494|9505|9495|9505|9495|9503|9493|18
1638461930000|2021-12-02 16:18:50|9505.3|9495.3|9505.8|9495.8|9506.8|9496.8|9505.3|9495.3|14
1638461940000|2021-12-02 16:19:00|9505.5|9495.5|9508.8|9498.8|9509.8|9499.8|9505.5|9495.5|23
1638461950000|2021-12-02 16:19:10|9508.3|9498.3|9508.8|9498.8|9509.3|9499.3|9508|9498|13
1638461960000|2021-12-02 16:19:20|9509|9499|9509.3|9499.3|9509.3|9499.3|9509|9499|2
1638461970000|2021-12-02 16:19:30|9508.8|9498.8|9508.3|9498.3|9509|9499|9508.3|9498.3|8
1638461980000|2021-12-02 16:19:40|9508|9498|9509|9499|9509.3|9499.3|9506.8|9496.8|12
1638461990000|2021-12-02 16:19:50|9509.3|9499.3|9506.8|9496.8|9509.5|9499.5|9506.8|9496.8|17
1638462000000|2021-12-02 16:20:00|9507|9497|9499.8|9489.8|9508|9498|9499.5|9489.5|16
1638462010000|2021-12-02 16:20:10|9499.5|9489.5|9501.3|9491.3|9501.3|9491.3|9498.8|9488.8|12
1638462020000|2021-12-02 16:20:20|9500|9490|9501.5|9491.5|9504.3|9494.3|9500|9490|26
1638462030000|2021-12-02 16:20:30|9502|9492|9500.5|9490.5|9502|9492|9499.6|9489.6|14
1638462040000|2021-12-02 16:20:40|9500.3|9490.3|9496.3|9486.3|9500.3|9490.3|9495.8|9485.8|17
1638462050000|2021-12-02 16:20:50|9497.8|9487.8|9496.8|9486.8|9497.8|9487.8|9494.8|9484.8|15
1638462060000|2021-12-02 16:21:00|9495.8|9485.8|9494.8|9484.8|9496.3|9486.3|9494|9484|20
1638462070000|2021-12-02 16:21:10|9494.5|9484.5|9496.5|9486.5|9497|9487|9494|9484|8
1638462080000|2021-12-02 16:21:20|9496.3|9486.3|9497.8|9487.8|9497.8|9487.8|9496|9486|9
1638462090000|2021-12-02 16:21:30|9499|9489|9500|9490|9501.3|9491.3|9499|9489|14
1638462100000|2021-12-02 16:21:40|9500.5|9490.5|9499.3|9489.3|9500.8|9490.8|9499|9489|19
1638462110000|2021-12-02 16:21:50|9500|9490|9503|9493|9503.3|9493.3|9499.8|9489.8|16
1638462120000|2021-12-02 16:22:00|9503.3|9493.3|9499.3|9489.3|9503.3|9493.3|9499.3|9489.3|18
1638462130000|2021-12-02 16:22:10|9499|9489|9499.3|9489.3|9499.5|9489.5|9498.8|9488.8|17
1638462140000|2021-12-02 16:22:20|9499.5|9489.5|9499.3|9489.3|9499.5|9489.5|9499.3|9489.3|6
1638462150000|2021-12-02 16:22:30|9499.5|9489.5|9503.5|9493.5|9503.5|9493.5|9499.5|9489.5|19
1638462160000|2021-12-02 16:22:40|9503.3|9493.3|9501.5|9491.5|9503.5|9493.5|9501.3|9491.3|8
1638462170000|2021-12-02 16:22:50|9501.3|9491.3|9505.4|9495.4|9505.4|9495.4|9500.5|9490.5|10
1638462180000|2021-12-02 16:23:00|9505.6|9495.6|9503.5|9493.5|9507.5|9497.5|9503.5|9493.5|11
1638462190000|2021-12-02 16:23:10|9503.3|9493.3|9504|9494|9504.8|9494.8|9503.3|9493.3|8
1638462200000|2021-12-02 16:23:20|9504.3|9494.3|9504.8|9494.8|9505|9495|9504|9494|9
1638462210000|2021-12-02 16:23:30|9505|9495|9504.5|9494.5|9505|9495|9503.8|9493.8|8
1638462220000|2021-12-02 16:23:40|9504.3|9494.3|9507|9497|9507|9497|9504|9494|14
1638462230000|2021-12-02 16:23:50|9507.3|9497.3|9506|9496|9508|9498|9506|9496|14
1638462240000|2021-12-02 16:24:00|9506.5|9496.5|9504.3|9494.3|9506.5|9496.5|9502.3|9492.3|19
1638462250000|2021-12-02 16:24:10|9504.5|9494.5|9505.8|9495.8|9506|9496|9503.8|9493.8|10
1638462260000|2021-12-02 16:24:20|9506|9496|9506|9496|9506.5|9496.5|9505.3|9495.3|10
1638462270000|2021-12-02 16:24:30|9505.8|9495.8|9504.3|9494.3|9505.8|9495.8|9504|9494|16
1638462280000|2021-12-02 16:24:40|9504.5|9494.5|9505|9495|9505.3|9495.3|9504.3|9494.3|15
1638462290000|2021-12-02 16:24:50|9504.8|9494.8|9505.8|9495.8|9505.8|9495.8|9504.8|9494.8|16
1638462300000|2021-12-02 16:25:00|9505.5|9495.5|9502.8|9492.8|9505.5|9495.5|9501.5|9491.5|16
1638462310000|2021-12-02 16:25:10|9503|9493|9503.5|9493.5|9503.8|9493.8|9502.3|9492.3|15
1638462330000|2021-12-02 16:25:30|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9503.5|9493.5|2
1638462340000|2021-12-02 16:25:40|9503.8|9493.8|9506.3|9496.3|9506.3|9496.3|9503.8|9493.8|14
1638462350000|2021-12-02 16:25:50|9506.5|9496.5|9506.8|9496.8|9508.3|9498.3|9506.5|9496.5|14
1638462360000|2021-12-02 16:26:00|9507|9497|9507.8|9497.8|9509.3|9499.3|9507|9497|15
1638462370000|2021-12-02 16:26:10|9508|9498|9508.8|9498.8|9509.3|9499.3|9508|9498|10
1638462380000|2021-12-02 16:26:20|9508.3|9498.3|9506.5|9496.5|9508.8|9498.8|9506.3|9496.3|13
1638462390000|2021-12-02 16:26:30|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9504.5|9494.5|16
1638462400000|2021-12-02 16:26:40|9506.8|9496.8|9507.5|9497.5|9507.5|9497.5|9506.3|9496.3|10
1638462410000|2021-12-02 16:26:50|9507.8|9497.8|9507.3|9497.3|9507.8|9497.8|9507|9497|11
1638462420000|2021-12-02 16:27:00|9507.5|9497.5|9509.3|9499.3|9509.3|9499.3|9507.5|9497.5|4
1638462430000|2021-12-02 16:27:10|9509|9499|9507.5|9497.5|9509.3|9499.3|9507.5|9497.5|11
1638462440000|2021-12-02 16:27:20|9507.8|9497.8|9507.3|9497.3|9508.3|9498.3|9507.3|9497.3|17
1638462450000|2021-12-02 16:27:30|9507.5|9497.5|9508|9498|9508.3|9498.3|9507.5|9497.5|15
1638462460000|2021-12-02 16:27:40|9508.3|9498.3|9506.5|9496.5|9508.3|9498.3|9506.5|9496.5|9
1638462470000|2021-12-02 16:27:50|9506.8|9496.8|9506.8|9496.8|9507.3|9497.3|9506.3|9496.3|9
1638462480000|2021-12-02 16:28:00|9506.3|9496.3|9505.8|9495.8|9507.5|9497.5|9505.8|9495.8|9
1638462490000|2021-12-02 16:28:10|9505.5|9495.5|9507.5|9497.5|9507.5|9497.5|9505.5|9495.5|4
1638462500000|2021-12-02 16:28:20|9507.8|9497.8|9506|9496|9507.8|9497.8|9503.5|9493.5|13
1638462510000|2021-12-02 16:28:30|9506.5|9496.5|9504.8|9494.8|9506.5|9496.5|9503.8|9493.8|21
1638462520000|2021-12-02 16:28:40|9504|9494|9505.3|9495.3|9505.3|9495.3|9503.8|9493.8|10
1638462530000|2021-12-02 16:28:50|9505.5|9495.5|9505|9495|9505.5|9495.5|9504.8|9494.8|6
1638462540000|2021-12-02 16:29:00|9504.8|9494.8|9503.5|9493.5|9505.3|9495.3|9503.5|9493.5|20
1638462550000|2021-12-02 16:29:10|9503.8|9493.8|9504|9494|9504|9494|9502.6|9492.6|9
1638462560000|2021-12-02 16:29:20|9503.5|9493.5|9501.8|9491.8|9503.5|9493.5|9501.8|9491.8|15
1638462570000|2021-12-02 16:29:30|9502|9492|9503.5|9493.5|9504|9494|9502|9492|12
1638462580000|2021-12-02 16:29:40|9503.8|9493.8|9502.3|9492.3|9504|9494|9502.3|9492.3|9
1638462590000|2021-12-02 16:29:50|9501.5|9491.5|9502|9492|9502.8|9492.8|9500.5|9490.5|20
1638462600000|2021-12-02 16:30:00|9501.8|9491.8|9502.3|9492.3|9503|9493|9501.8|9491.8|11
1638462610000|2021-12-02 16:30:10|9502|9492|9502|9492|9502.3|9492.3|9498.3|9488.3|19
1638462620000|2021-12-02 16:30:20|9502.8|9492.8|9505.5|9495.5|9506|9496|9502.5|9492.5|18
1638462630000|2021-12-02 16:30:30|9505.8|9495.8|9508.8|9498.8|9509.3|9499.3|9505.8|9495.8|9
1638462640000|2021-12-02 16:30:40|9509.3|9499.3|9507.5|9497.5|9511|9501|9507|9497|16
1638462650000|2021-12-02 16:30:50|9508.3|9498.3|9506.3|9496.3|9510|9500|9506.3|9496.3|16
1638462660000|2021-12-02 16:31:00|9507|9497|9500.5|9490.5|9508.3|9498.3|9500.5|9490.5|16
1638462670000|2021-12-02 16:31:10|9501.8|9491.8|9497|9487|9501.8|9491.8|9496.8|9486.8|23
1638462680000|2021-12-02 16:31:20|9496.3|9486.3|9492|9482|9496.3|9486.3|9492|9482|22
1638462690000|2021-12-02 16:31:30|9491.8|9481.8|9493.3|9483.3|9493.8|9483.8|9491.3|9481.3|19
1638462700000|2021-12-02 16:31:40|9493.5|9483.5|9492.5|9482.5|9493.5|9483.5|9492|9482|15
1638462710000|2021-12-02 16:31:50|9492.3|9482.3|9491.8|9481.8|9492.8|9482.8|9491.5|9481.5|14
1638462720000|2021-12-02 16:32:00|9492|9482|9496.3|9486.3|9496.3|9486.3|9492|9482|26
1638462730000|2021-12-02 16:32:10|9496.8|9486.8|9499|9489|9500|9490|9495.5|9485.5|27
1638462740000|2021-12-02 16:32:20|9499.5|9489.5|9501.5|9491.5|9502.5|9492.5|9499.5|9489.5|18
1638462750000|2021-12-02 16:32:30|9501.3|9491.3|9500.8|9490.8|9501.5|9491.5|9499.5|9489.5|17
1638462760000|2021-12-02 16:32:40|9501|9491|9499.8|9489.8|9501|9491|9498|9488|26
1638462770000|2021-12-02 16:32:50|9500|9490|9496.8|9486.8|9500|9490|9496.5|9486.5|15
1638462780000|2021-12-02 16:33:00|9497|9487|9495|9485|9497.3|9487.3|9494.5|9484.5|17
1638462790000|2021-12-02 16:33:10|9495.5|9485.5|9495.3|9485.3|9497.5|9487.5|9494.8|9484.8|17
1638462800000|2021-12-02 16:33:20|9496|9486|9491.5|9481.5|9496|9486|9491.3|9481.3|17
1638462810000|2021-12-02 16:33:30|9491|9481|9492|9482|9492.3|9482.3|9490.8|9480.8|14
1638462820000|2021-12-02 16:33:40|9491.5|9481.5|9492.5|9482.5|9496.3|9486.3|9491.5|9481.5|19
1638462830000|2021-12-02 16:33:50|9491.8|9481.8|9493.5|9483.5|9493.5|9483.5|9491.3|9481.3|21
1638462840000|2021-12-02 16:34:00|9493.3|9483.3|9492.3|9482.3|9494.8|9484.8|9492.3|9482.3|17
1638462850000|2021-12-02 16:34:10|9492.5|9482.5|9492.8|9482.8|9493.3|9483.3|9492.3|9482.3|15
1638462860000|2021-12-02 16:34:20|9492.5|9482.5|9492.8|9482.8|9494.5|9484.5|9492.5|9482.5|13
1638462870000|2021-12-02 16:34:30|9493|9483|9493.5|9483.5|9494.5|9484.5|9493|9483|20
1638462880000|2021-12-02 16:34:40|9493.8|9483.8|9493.5|9483.5|9494|9484|9493.3|9483.3|7
1638462890000|2021-12-02 16:34:50|9494|9484|9491.5|9481.5|9494|9484|9491.5|9481.5|7
1638462900000|2021-12-02 16:35:00|9491.3|9481.3|9493.8|9483.8|9494|9484|9491.3|9481.3|13
1638462910000|2021-12-02 16:35:10|9494|9484|9491.8|9481.8|9494.3|9484.3|9491.3|9481.3|13
1638462920000|2021-12-02 16:35:20|9492|9482|9491.8|9481.8|9492|9482|9491.5|9481.5|10
1638462930000|2021-12-02 16:35:30|9491.5|9481.5|9491|9481|9491.5|9481.5|9489.8|9479.8|18
1638462940000|2021-12-02 16:35:40|9491.3|9481.3|9487.8|9477.8|9491.3|9481.3|9487.8|9477.8|11
1638462950000|2021-12-02 16:35:50|9487.3|9477.3|9486.8|9476.8|9487.8|9477.8|9486.8|9476.8|15
1638462960000|2021-12-02 16:36:00|9486.5|9476.5|9490|9480|9490.3|9480.3|9486.5|9476.5|14
1638462970000|2021-12-02 16:36:10|9490.8|9480.8|9493.8|9483.8|9493.8|9483.8|9490.8|9480.8|19
1638462980000|2021-12-02 16:36:20|9494|9484|9493.5|9483.5|9494.3|9484.3|9493|9483|13
1638462990000|2021-12-02 16:36:30|9493.3|9483.3|9492.5|9482.5|9493.3|9483.3|9491.5|9481.5|13
1638463000000|2021-12-02 16:36:40|9492.8|9482.8|9490.3|9480.3|9492.8|9482.8|9489.3|9479.3|20
1638463010000|2021-12-02 16:36:50|9490|9480|9492.3|9482.3|9492.5|9482.5|9490|9480|16
1638463020000|2021-12-02 16:37:00|9492.5|9482.5|9493.8|9483.8|9494|9484|9492|9482|16
1638463030000|2021-12-02 16:37:10|9494|9484|9492|9482|9495.5|9485.5|9491.8|9481.8|10
1638463040000|2021-12-02 16:37:20|9492.3|9482.3|9493.3|9483.3|9493.5|9483.5|9492|9482|11
1638463050000|2021-12-02 16:37:30|9492.5|9482.5|9493.8|9483.8|9493.8|9483.8|9492.5|9482.5|9
1638463060000|2021-12-02 16:37:40|9494|9484|9492|9482|9494.3|9484.3|9491.3|9481.3|12
1638463070000|2021-12-02 16:37:50|9491.8|9481.8|9493|9483|9493|9483|9491.5|9481.5|14
1638463080000|2021-12-02 16:38:00|9493.8|9483.8|9495.3|9485.3|9495.8|9485.8|9490|9480|28
1638463090000|2021-12-02 16:38:10|9495.5|9485.5|9498|9488|9499|9489|9495.5|9485.5|14
1638463100000|2021-12-02 16:38:20|9495.8|9485.8|9500.3|9490.3|9500.5|9490.5|9495.8|9485.8|14
1638463110000|2021-12-02 16:38:30|9500|9490|9500|9490|9500.5|9490.5|9499.3|9489.3|13
1638463120000|2021-12-02 16:38:40|9500.3|9490.3|9499.5|9489.5|9500.3|9490.3|9498.8|9488.8|19
1638463130000|2021-12-02 16:38:50|9500|9490|9500.5|9490.5|9500.5|9490.5|9500|9490|3
1638463140000|2021-12-02 16:39:00|9500.3|9490.3|9499|9489|9500.3|9490.3|9498.3|9488.3|18
1638463150000|2021-12-02 16:39:10|9499.3|9489.3|9498|9488|9499.5|9489.5|9498|9488|8
1638463160000|2021-12-02 16:39:20|9497.8|9487.8|9495.3|9485.3|9497.8|9487.8|9495.3|9485.3|15
1638463170000|2021-12-02 16:39:30|9495|9485|9494.3|9484.3|9496.5|9486.5|9494.3|9484.3|20
1638463180000|2021-12-02 16:39:40|9495|9485|9493.3|9483.3|9496.5|9486.5|9493.3|9483.3|17
1638463190000|2021-12-02 16:39:50|9493|9483|9490.3|9480.3|9493|9483|9489.3|9479.3|19
1638463200000|2021-12-02 16:40:00|9489.8|9479.8|9491.3|9481.3|9492.8|9482.8|9489.8|9479.8|21
1638463210000|2021-12-02 16:40:10|9490.8|9480.8|9491.8|9481.8|9491.8|9481.8|9489|9479|23
1638463220000|2021-12-02 16:40:20|9493.8|9483.8|9495|9485|9495.5|9485.5|9493|9483|25
1638463230000|2021-12-02 16:40:30|9494.8|9484.8|9492|9482|9494.8|9484.8|9492|9482|15
1638463240000|2021-12-02 16:40:40|9492.3|9482.3|9490.5|9480.5|9493|9483|9490.3|9480.3|21
1638463250000|2021-12-02 16:40:50|9490.3|9480.3|9492|9482|9493.8|9483.8|9490.3|9480.3|21
1638463260000|2021-12-02 16:41:00|9492.5|9482.5|9493|9483|9493.3|9483.3|9489.8|9479.8|16
1638463270000|2021-12-02 16:41:10|9492.5|9482.5|9491|9481|9493.3|9483.3|9491|9481|19
1638463280000|2021-12-02 16:41:20|9491.3|9481.3|9490.8|9480.8|9493.3|9483.3|9490.5|9480.5|23
1638463290000|2021-12-02 16:41:30|9491|9481|9494|9484|9494|9484|9491|9481|23
1638463300000|2021-12-02 16:41:40|9494.3|9484.3|9496|9486|9496.3|9486.3|9494.3|9484.3|21
1638463310000|2021-12-02 16:41:50|9496.3|9486.3|9493.8|9483.8|9497.5|9487.5|9493|9483|28
1638463320000|2021-12-02 16:42:00|9493.5|9483.5|9492.3|9482.3|9493.8|9483.8|9492|9482|17
1638463330000|2021-12-02 16:42:10|9492|9482|9489.5|9479.5|9492.3|9482.3|9489.3|9479.3|14
1638463340000|2021-12-02 16:42:20|9490|9480|9490.3|9480.3|9490.3|9480.3|9487.5|9477.5|11
1638463350000|2021-12-02 16:42:30|9489.5|9479.5|9492.5|9482.5|9492.5|9482.5|9489.5|9479.5|15
1638463360000|2021-12-02 16:42:40|9492|9482|9491|9481|9492|9482|9489.3|9479.3|10
1638463370000|2021-12-02 16:42:50|9490.5|9480.5|9487|9477|9491|9481|9487|9477|16
1638463380000|2021-12-02 16:43:00|9487.5|9477.5|9485.3|9475.3|9488.8|9478.8|9485.3|9475.3|19
1638463390000|2021-12-02 16:43:10|9485|9475|9482.5|9472.5|9485.3|9475.3|9482.5|9472.5|21
1638463400000|2021-12-02 16:43:20|9483|9473|9482.3|9472.3|9484|9474|9482|9472|23
1638463410000|2021-12-02 16:43:30|9483|9473|9483|9473|9483.3|9473.3|9481.8|9471.8|22
1638463420000|2021-12-02 16:43:40|9482.3|9472.3|9480.5|9470.5|9482.8|9472.8|9478.5|9468.5|26
1638463430000|2021-12-02 16:43:50|9480.3|9470.3|9477|9467|9480.3|9470.3|9477|9467|25
1638463440000|2021-12-02 16:44:00|9476.8|9466.8|9480|9470|9480.3|9470.3|9476.8|9466.8|24
1638463450000|2021-12-02 16:44:10|9479.8|9469.8|9481.3|9471.3|9482|9472|9477.8|9467.8|26
1638463460000|2021-12-02 16:44:20|9480.8|9470.8|9480.8|9470.8|9481.3|9471.3|9480|9470|14
1638463470000|2021-12-02 16:44:30|9481|9471|9480.5|9470.5|9482.5|9472.5|9480.5|9470.5|17
1638463480000|2021-12-02 16:44:40|9480.3|9470.3|9478.8|9468.8|9481.3|9471.3|9478.8|9468.8|17
1638463490000|2021-12-02 16:44:50|9478.3|9468.3|9479.5|9469.5|9480.3|9470.3|9478.3|9468.3|18
1638463500000|2021-12-02 16:45:00|9479.8|9469.8|9481.3|9471.3|9481.3|9471.3|9478.8|9468.8|24
1638463510000|2021-12-02 16:45:10|9481.5|9471.5|9483|9473|9484|9474|9481.5|9471.5|21
1638463520000|2021-12-02 16:45:20|9483.3|9473.3|9484.5|9474.5|9484.5|9474.5|9482|9472|20
1638463530000|2021-12-02 16:45:30|9483.8|9473.8|9480.5|9470.5|9484.5|9474.5|9480.3|9470.3|13
1638463540000|2021-12-02 16:45:40|9482|9472|9486.5|9476.5|9486.5|9476.5|9481.8|9471.8|30
1638463550000|2021-12-02 16:45:50|9487|9477|9491.9|9481.9|9491.9|9481.9|9486.8|9476.8|15
1638463560000|2021-12-02 16:46:00|9491.8|9481.8|9492|9482|9492|9482|9491.3|9481.3|9
1638463570000|2021-12-02 16:46:10|9492.5|9482.5|9493|9483|9494.3|9484.3|9492.5|9482.5|12
1638463580000|2021-12-02 16:46:20|9493.5|9483.5|9494.3|9484.3|9495|9485|9493.5|9483.5|5
1638463590000|2021-12-02 16:46:30|9494.5|9484.5|9496|9486|9496.3|9486.3|9494.3|9484.3|12
1638463600000|2021-12-02 16:46:40|9496.3|9486.3|9498.8|9488.8|9499.3|9489.3|9496.3|9486.3|12
1638463610000|2021-12-02 16:46:50|9498.5|9488.5|9501.5|9491.5|9501.5|9491.5|9498.5|9488.5|9
1638463620000|2021-12-02 16:47:00|9501.8|9491.8|9502|9492|9502|9492|9500.8|9490.8|10
1638463630000|2021-12-02 16:47:10|9503.3|9493.3|9504|9494|9507|9497|9503.3|9493.3|12
1638463640000|2021-12-02 16:47:20|9504.5|9494.5|9505|9495|9505|9495|9503|9493|10
1638463650000|2021-12-02 16:47:30|9505.3|9495.3|9505.3|9495.3|9506.3|9496.3|9504.3|9494.3|19
1638463660000|2021-12-02 16:47:40|9506.3|9496.3|9504|9494|9506.8|9496.8|9503.5|9493.5|12
1638463670000|2021-12-02 16:47:50|9504.3|9494.3|9503.5|9493.5|9504.3|9494.3|9503.3|9493.3|5
1638463680000|2021-12-02 16:48:00|9503.8|9493.8|9503.8|9493.8|9504|9494|9503.5|9493.5|9
1638463690000|2021-12-02 16:48:10|9503.3|9493.3|9502.4|9492.4|9503.8|9493.8|9502.4|9492.4|9
1638463700000|2021-12-02 16:48:20|9502|9492|9502.5|9492.5|9502.5|9492.5|9501.8|9491.8|10
1638463710000|2021-12-02 16:48:30|9503|9493|9503.8|9493.8|9503.8|9493.8|9503|9493|3
1638463720000|2021-12-02 16:48:40|9503|9493|9502|9492|9503|9493|9502|9492|7
1638463730000|2021-12-02 16:48:50|9502.3|9492.3|9505.3|9495.3|9505.3|9495.3|9502.3|9492.3|17
1638463740000|2021-12-02 16:49:00|9505.5|9495.5|9506.3|9496.3|9506.5|9496.5|9505.3|9495.3|10
1638463750000|2021-12-02 16:49:10|9504.8|9494.8|9504.5|9494.5|9504.8|9494.8|9504|9494|11
1638463760000|2021-12-02 16:49:20|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1638463770000|2021-12-02 16:49:30|9504.5|9494.5|9504.8|9494.8|9504.8|9494.8|9504.3|9494.3|9
1638463780000|2021-12-02 16:49:40|9504.3|9494.3|9504.3|9494.3|9504.8|9494.8|9504.3|9494.3|5
1638463790000|2021-12-02 16:49:50|9503.5|9493.5|9503.8|9493.8|9504.5|9494.5|9503.5|9493.5|9
1638463800000|2021-12-02 16:50:00|9503.5|9493.5|9504.3|9494.3|9504.3|9494.3|9501|9491|15
1638463810000|2021-12-02 16:50:10|9504.5|9494.5|9504.3|9494.3|9504.8|9494.8|9503.3|9493.3|16
1638463820000|2021-12-02 16:50:20|9503.8|9493.8|9502.5|9492.5|9505|9495|9502.5|9492.5|13
1638463830000|2021-12-02 16:50:30|9501.5|9491.5|9500.5|9490.5|9502.5|9492.5|9500.5|9490.5|21
1638463840000|2021-12-02 16:50:40|9500.8|9490.8|9500.3|9490.3|9501.3|9491.3|9499.5|9489.5|21
1638463850000|2021-12-02 16:50:50|9500.8|9490.8|9499.3|9489.3|9501.3|9491.3|9498.8|9488.8|20
1638463860000|2021-12-02 16:51:00|9499.5|9489.5|9495.5|9485.5|9499.5|9489.5|9494.5|9484.5|22
1638463870000|2021-12-02 16:51:10|9495.3|9485.3|9496.8|9486.8|9497|9487|9494.8|9484.8|23
1638463880000|2021-12-02 16:51:20|9496.5|9486.5|9493.3|9483.3|9496.5|9486.5|9493.3|9483.3|18
1638463890000|2021-12-02 16:51:30|9493|9483|9495|9485|9495|9485|9493|9483|11
1638463900000|2021-12-02 16:51:40|9494.8|9484.8|9497|9487|9497|9487|9494.8|9484.8|8
1638463910000|2021-12-02 16:51:50|9496|9486|9497.3|9487.3|9498.3|9488.3|9495|9485|11
1638463920000|2021-12-02 16:52:00|9497|9487|9497.3|9487.3|9498.5|9488.5|9497|9487|11
1638463930000|2021-12-02 16:52:10|9497|9487|9497.5|9487.5|9499.5|9489.5|9497|9487|16
1638463940000|2021-12-02 16:52:20|9495.5|9485.5|9498.5|9488.5|9498.8|9488.8|9495.3|9485.3|12
1638463950000|2021-12-02 16:52:30|9498.8|9488.8|9499.8|9489.8|9500.3|9490.3|9498.8|9488.8|15
1638463960000|2021-12-02 16:52:40|9500|9490|9499.5|9489.5|9500.5|9490.5|9499.3|9489.3|16
1638463970000|2021-12-02 16:52:50|9499.8|9489.8|9501.3|9491.3|9501.3|9491.3|9499.3|9489.3|16
1638463980000|2021-12-02 16:53:00|9501|9491|9501.3|9491.3|9502.3|9492.3|9500.8|9490.8|15
1638463990000|2021-12-02 16:53:10|9501|9491|9499.8|9489.8|9501.3|9491.3|9499.8|9489.8|16
1638464000000|2021-12-02 16:53:20|9500|9490|9498.3|9488.3|9500|9490|9496.8|9486.8|16
1638464010000|2021-12-02 16:53:30|9498.5|9488.5|9499.8|9489.8|9500|9490|9498.5|9488.5|17
1638464020000|2021-12-02 16:53:40|9500|9490|9500.3|9490.3|9500.8|9490.8|9499.8|9489.8|16
1638464030000|2021-12-02 16:53:50|9500|9490|9499|9489|9500|9490|9498.3|9488.3|15
1638464040000|2021-12-02 16:54:00|9498.8|9488.8|9497.3|9487.3|9499.8|9489.8|9495|9485|20
1638464050000|2021-12-02 16:54:10|9496.8|9486.8|9498.8|9488.8|9498.8|9488.8|9496.8|9486.8|10
1638464060000|2021-12-02 16:54:20|9499|9489|9502.8|9492.8|9502.8|9492.8|9498.8|9488.8|16
1638464070000|2021-12-02 16:54:30|9503|9493|9503|9493|9503.3|9493.3|9502.8|9492.8|7
1638464080000|2021-12-02 16:54:40|9502.8|9492.8|9502|9492|9502.8|9492.8|9501.8|9491.8|11
1638464090000|2021-12-02 16:54:50|9502.3|9492.3|9503|9493|9503.8|9493.8|9502.3|9492.3|15
1638464100000|2021-12-02 16:55:00|9502.8|9492.8|9500.8|9490.8|9502.8|9492.8|9499.8|9489.8|16
1638464110000|2021-12-02 16:55:10|9500|9490|9501|9491|9502.3|9492.3|9500|9490|6
1638464120000|2021-12-02 16:55:20|9501.3|9491.3|9501|9491|9501.8|9491.8|9500.8|9490.8|6
1638464130000|2021-12-02 16:55:30|9500.8|9490.8|9501|9491|9501|9491|9500.8|9490.8|2
1638464140000|2021-12-02 16:55:40|9500.8|9490.8|9498.5|9488.5|9500.8|9490.8|9498|9488|12
1638464150000|2021-12-02 16:55:50|9498.3|9488.3|9496.5|9486.5|9498.3|9488.3|9495|9485|21
1638464160000|2021-12-02 16:56:00|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9495.3|9485.3|11
1638464170000|2021-12-02 16:56:10|9496|9486|9493.8|9483.8|9496|9486|9493.3|9483.3|11
1638464180000|2021-12-02 16:56:20|9494|9484|9492.8|9482.8|9494|9484|9492.5|9482.5|14
1638464190000|2021-12-02 16:56:30|9493|9483|9496.3|9486.3|9496.3|9486.3|9493|9483|9
1638464200000|2021-12-02 16:56:40|9496.8|9486.8|9497.8|9487.8|9497.8|9487.8|9495.3|9485.3|23
1638464210000|2021-12-02 16:56:50|9497.3|9487.3|9498.3|9488.3|9498.3|9488.3|9495.5|9485.5|17
1638464220000|2021-12-02 16:57:00|9497.8|9487.8|9497.3|9487.3|9498.3|9488.3|9495.8|9485.8|24
1638464230000|2021-12-02 16:57:10|9497.5|9487.5|9496.3|9486.3|9497.8|9487.8|9496|9486|16
1638464240000|2021-12-02 16:57:20|9496.5|9486.5|9498|9488|9499|9489|9496|9486|13
1638464250000|2021-12-02 16:57:30|9498.3|9488.3|9498.8|9488.8|9499|9489|9497.8|9487.8|11
1638464260000|2021-12-02 16:57:40|9498.3|9488.3|9497.8|9487.8|9498.5|9488.5|9497.8|9487.8|6
1638464270000|2021-12-02 16:57:50|9497.5|9487.5|9497.8|9487.8|9498.3|9488.3|9495.3|9485.3|22
1638464280000|2021-12-02 16:58:00|9498.3|9488.3|9498|9488|9498.3|9488.3|9496.3|9486.3|23
1638464290000|2021-12-02 16:58:10|9497.8|9487.8|9498.5|9488.5|9498.5|9488.5|9497|9487|18
1638464300000|2021-12-02 16:58:20|9498.3|9488.3|9498.3|9488.3|9498.8|9488.8|9497.8|9487.8|20
1638464310000|2021-12-02 16:58:30|9498.8|9488.8|9498.3|9488.3|9498.8|9488.8|9497.5|9487.5|22
1638464320000|2021-12-02 16:58:40|9498.5|9488.5|9497.5|9487.5|9499|9489|9497.3|9487.3|16
1638464330000|2021-12-02 16:58:50|9497.8|9487.8|9500.3|9490.3|9500.5|9490.5|9497.5|9487.5|16
1638464340000|2021-12-02 16:59:00|9500.5|9490.5|9498.8|9488.8|9501|9491|9497.8|9487.8|18
1638464350000|2021-12-02 16:59:10|9498.5|9488.5|9499|9489|9499|9489|9496.5|9486.5|11
1638464360000|2021-12-02 16:59:20|9498.3|9488.3|9500.5|9490.5|9501|9491|9498.3|9488.3|15
1638464370000|2021-12-02 16:59:30|9500.8|9490.8|9502|9492|9503.5|9493.5|9500.3|9490.3|20
1638464380000|2021-12-02 16:59:40|9502.3|9492.3|9506.8|9496.8|9506.8|9496.8|9501.5|9491.5|15
1638464390000|2021-12-02 16:59:50|9507|9497|9506.5|9496.5|9508.5|9498.5|9506.3|9496.3|11
1638464400000|2021-12-02 17:00:00|9506|9496|9506|9496|9506.5|9496.5|9506|9496|3
1638464410000|2021-12-02 17:00:10|9506.5|9496.5|9501.5|9491.5|9506.5|9496.5|9499.3|9489.3|15
1638464420000|2021-12-02 17:00:20|9501|9491|9502.3|9492.3|9503|9493|9499.8|9489.8|6
1638464430000|2021-12-02 17:00:30|9502|9492|9500.5|9490.5|9502|9492|9500.5|9490.5|7
1638464440000|2021-12-02 17:00:40|9500.8|9490.8|9505.5|9495.5|9505.5|9495.5|9499.8|9489.8|16
1638464450000|2021-12-02 17:00:50|9505|9495|9504.5|9494.5|9506.8|9496.8|9503.8|9493.8|23
1638464460000|2021-12-02 17:01:00|9504.3|9494.3|9503.8|9493.8|9504.8|9494.8|9502.5|9492.5|22
1638464470000|2021-12-02 17:01:10|9503.3|9493.3|9500|9490|9503.8|9493.8|9500|9490|18
1638464480000|2021-12-02 17:01:20|9499.5|9489.5|9499.3|9489.3|9499.5|9489.5|9497.9|9487.9|6
1638464490000|2021-12-02 17:01:30|9499.8|9489.8|9498.8|9488.8|9499.8|9489.8|9498.3|9488.3|11
1638464500000|2021-12-02 17:01:40|9500.3|9490.3|9500|9490|9500.5|9490.5|9499.8|9489.8|8
1638464510000|2021-12-02 17:01:50|9498.8|9488.8|9500.3|9490.3|9500.3|9490.3|9498.8|9488.8|12
1638464520000|2021-12-02 17:02:00|9500|9490|9499.5|9489.5|9502.3|9492.3|9499.5|9489.5|25
1638464530000|2021-12-02 17:02:10|9499.8|9489.8|9499|9489|9499.8|9489.8|9498.5|9488.5|11
1638464540000|2021-12-02 17:02:20|9498.5|9488.5|9499|9489|9499.3|9489.3|9498.5|9488.5|22
1638464550000|2021-12-02 17:02:30|9498.8|9488.8|9497.5|9487.5|9499|9489|9497|9487|9
1638464560000|2021-12-02 17:02:40|9498|9488|9495.8|9485.8|9498.5|9488.5|9495.3|9485.3|18
1638464570000|2021-12-02 17:02:50|9496.5|9486.5|9497.3|9487.3|9500.3|9490.3|9496.5|9486.5|28
1638464580000|2021-12-02 17:03:00|9497.8|9487.8|9499.6|9489.6|9501.3|9491.3|9497.3|9487.3|29
1638464590000|2021-12-02 17:03:10|9499.5|9489.5|9495.8|9485.8|9499.5|9489.5|9494.8|9484.8|10
1638464600000|2021-12-02 17:03:20|9496.3|9486.3|9497.8|9487.8|9498.3|9488.3|9496.3|9486.3|15
1638464610000|2021-12-02 17:03:30|9498|9488|9497.5|9487.5|9498.5|9488.5|9496.8|9486.8|14
1638464620000|2021-12-02 17:03:40|9498|9488|9496.3|9486.3|9498|9488|9495.8|9485.8|6
1638464630000|2021-12-02 17:03:50|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1638464640000|2021-12-02 17:04:00|9494.8|9484.8|9495.3|9485.3|9496|9486|9494.3|9484.3|12
1638464650000|2021-12-02 17:04:10|9495|9485|9493.8|9483.8|9495|9485|9493.8|9483.8|5
1638464660000|2021-12-02 17:04:20|9493.5|9483.5|9491.8|9481.8|9493.8|9483.8|9491.8|9481.8|8
1638464670000|2021-12-02 17:04:30|9493.3|9483.3|9495|9485|9495|9485|9493|9483|7
1638464680000|2021-12-02 17:04:40|9494.8|9484.8|9494.5|9484.5|9494.8|9484.8|9494.3|9484.3|8
1638464690000|2021-12-02 17:04:50|9494.3|9484.3|9492.8|9482.8|9494.5|9484.5|9492.5|9482.5|6
1638464700000|2021-12-02 17:05:00|9493|9483|9492.3|9482.3|9493.5|9483.5|9492.3|9482.3|16
1638464710000|2021-12-02 17:05:10|9491.5|9481.5|9489.3|9479.3|9491.5|9481.5|9487.5|9477.5|12
1638464720000|2021-12-02 17:05:20|9489|9479|9489.5|9479.5|9490.3|9480.3|9488.5|9478.5|14
1638464730000|2021-12-02 17:05:30|9489.8|9479.8|9489.3|9479.3|9490|9480|9488.5|9478.5|9
1638464740000|2021-12-02 17:05:40|9488.3|9478.3|9489.8|9479.8|9489.8|9479.8|9488|9478|10
1638464750000|2021-12-02 17:05:50|9490|9480|9492.8|9482.8|9493.3|9483.3|9490|9480|14
1638464760000|2021-12-02 17:06:00|9493|9483|9491.5|9481.5|9493.3|9483.3|9491.5|9481.5|9
1638464770000|2021-12-02 17:06:10|9491.3|9481.3|9493.3|9483.3|9493.3|9483.3|9491.3|9481.3|5
1638464780000|2021-12-02 17:06:20|9493.8|9483.8|9492.5|9482.5|9493.8|9483.8|9492.3|9482.3|4
1638464790000|2021-12-02 17:06:30|9492.8|9482.8|9494.5|9484.5|9494.5|9484.5|9492.5|9482.5|12
1638464800000|2021-12-02 17:06:40|9494.3|9484.3|9494.3|9484.3|9495.9|9485.9|9493.5|9483.5|15
1638464810000|2021-12-02 17:06:50|9494|9484|9495.5|9485.5|9496|9486|9493.8|9483.8|13
1638464820000|2021-12-02 17:07:00|9495.8|9485.8|9496.5|9486.5|9497|9487|9495.1|9485.1|13
1638464830000|2021-12-02 17:07:10|9495.8|9485.8|9496|9486|9496.5|9486.5|9495|9485|9
1638464840000|2021-12-02 17:07:20|9495.8|9485.8|9494.3|9484.3|9495.8|9485.8|9493.3|9483.3|9
1638464850000|2021-12-02 17:07:30|9494|9484|9494|9484|9495.8|9485.8|9494|9484|14
1638464860000|2021-12-02 17:07:40|9494.3|9484.3|9495|9485|9495.3|9485.3|9494.3|9484.3|7
1638464870000|2021-12-02 17:07:50|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9494.5|9484.5|7
1638464880000|2021-12-02 17:08:00|9495.5|9485.5|9494.8|9484.8|9496.8|9486.8|9494.8|9484.8|17
1638464890000|2021-12-02 17:08:10|9495|9485|9496|9486|9496.3|9486.3|9494.8|9484.8|11
1638464900000|2021-12-02 17:08:20|9496.3|9486.3|9496.5|9486.5|9496.5|9486.5|9495.8|9485.8|4
1638464910000|2021-12-02 17:08:30|9496.8|9486.8|9497|9487|9497.3|9487.3|9496.3|9486.3|9
1638464920000|2021-12-02 17:08:40|9497.3|9487.3|9497.8|9487.8|9498|9488|9497|9487|10
1638464930000|2021-12-02 17:08:50|9498|9488|9497.5|9487.5|9498.5|9488.5|9497|9487|11
1638464940000|2021-12-02 17:09:00|9497.3|9487.3|9498|9488|9499|9489|9496.5|9486.5|11
1638464950000|2021-12-02 17:09:10|9498.3|9488.3|9496.3|9486.3|9500.5|9490.5|9496.3|9486.3|17
1638464960000|2021-12-02 17:09:20|9497|9487|9499.5|9489.5|9499.5|9489.5|9496.3|9486.3|12
1638464970000|2021-12-02 17:09:30|9499.8|9489.8|9497|9487|9499.8|9489.8|9496.8|9486.8|9
1638464980000|2021-12-02 17:09:40|9497.3|9487.3|9496.8|9486.8|9498.8|9488.8|9496.8|9486.8|8
1638464990000|2021-12-02 17:09:50|9497|9487|9501.5|9491.5|9501.5|9491.5|9497|9487|12
1638465000000|2021-12-02 17:10:00|9501|9491|9501.3|9491.3|9501.5|9491.5|9500.8|9490.8|16
1638465010000|2021-12-02 17:10:10|9500.8|9490.8|9500.5|9490.5|9501.4|9491.4|9499.4|9489.4|13
1638465020000|2021-12-02 17:10:20|9500|9490|9501.3|9491.3|9501.6|9491.6|9500|9490|9
1638465030000|2021-12-02 17:10:30|9501|9491|9499|9489|9501.3|9491.3|9499|9489|12
1638465040000|2021-12-02 17:10:40|9499.3|9489.3|9498.8|9488.8|9499.5|9489.5|9498.3|9488.3|11
1638465050000|2021-12-02 17:10:50|9499|9489|9499.5|9489.5|9499.5|9489.5|9499|9489|3
1638465060000|2021-12-02 17:11:00|9499.3|9489.3|9500.8|9490.8|9501|9491|9499.3|9489.3|10
1638465070000|2021-12-02 17:11:10|9499.8|9489.8|9500.5|9490.5|9500.5|9490.5|9499.8|9489.8|4
1638465080000|2021-12-02 17:11:20|9500.8|9490.8|9501.3|9491.3|9501.3|9491.3|9500.5|9490.5|4
1638465090000|2021-12-02 17:11:30|9500.8|9490.8|9501.5|9491.5|9501.5|9491.5|9500.5|9490.5|7
1638465100000|2021-12-02 17:11:40|9501.3|9491.3|9501.5|9491.5|9501.5|9491.5|9500.3|9490.3|6
1638465110000|2021-12-02 17:11:50|9500.8|9490.8|9501.8|9491.8|9501.8|9491.8|9500.8|9490.8|8
1638465120000|2021-12-02 17:12:00|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500.3|9490.3|3
1638465130000|2021-12-02 17:12:10|9500.3|9490.3|9500.3|9490.3|9500.5|9490.5|9500.3|9490.3|5
1638465140000|2021-12-02 17:12:20|9499.5|9489.5|9498|9488|9499.5|9489.5|9498|9488|3
1638465150000|2021-12-02 17:12:30|9498.3|9488.3|9498.3|9488.3|9498.8|9488.8|9498.3|9488.3|3
1638465160000|2021-12-02 17:12:40|9497.8|9487.8|9497.3|9487.3|9497.8|9487.8|9497.3|9487.3|11
1638465170000|2021-12-02 17:12:50|9496.3|9486.3|9495.8|9485.8|9496.3|9486.3|9495.5|9485.5|7
1638465180000|2021-12-02 17:13:00|9495.5|9485.5|9494.8|9484.8|9495.5|9485.5|9493.8|9483.8|11
1638465190000|2021-12-02 17:13:10|9494.3|9484.3|9494|9484|9494.5|9484.5|9493.5|9483.5|9
1638465200000|2021-12-02 17:13:20|9494.5|9484.5|9494.5|9484.5|9495|9485|9494|9484|8
1638465210000|2021-12-02 17:13:30|9494.8|9484.8|9494|9484|9494.8|9484.8|9494|9484|7
1638465220000|2021-12-02 17:13:40|9495|9485|9494.5|9484.5|9495.3|9485.3|9494.5|9484.5|8
1638465230000|2021-12-02 17:13:50|9494|9484|9494.5|9484.5|9494.8|9484.8|9494|9484|8
1638465240000|2021-12-02 17:14:00|9495|9485|9496.3|9486.3|9497.8|9487.8|9494.5|9484.5|17
1638465250000|2021-12-02 17:14:10|9496.5|9486.5|9496.5|9486.5|9497|9487|9495.3|9485.3|15
1638465260000|2021-12-02 17:14:20|9496.8|9486.8|9497.8|9487.8|9497.8|9487.8|9496.8|9486.8|16
1638465270000|2021-12-02 17:14:30|9496.8|9486.8|9500.5|9490.5|9500.5|9490.5|9496.8|9486.8|12
1638465280000|2021-12-02 17:14:40|9500.3|9490.3|9500.3|9490.3|9500.8|9490.8|9499.8|9489.8|6
1638465290000|2021-12-02 17:14:50|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9499.8|9489.8|10
1638465300000|2021-12-02 17:15:00|9500|9490|9500.3|9490.3|9500.5|9490.5|9497.8|9487.8|20
1638465310000|2021-12-02 17:15:10|9499.8|9489.8|9499.5|9489.5|9499.8|9489.8|9499|9489|16
1638465320000|2021-12-02 17:15:20|9499.8|9489.8|9499|9489|9499.8|9489.8|9497.8|9487.8|14
1638465330000|2021-12-02 17:15:30|9498.8|9488.8|9498.8|9488.8|9499|9489|9498.5|9488.5|9
1638465340000|2021-12-02 17:15:40|9498.5|9488.5|9500.5|9490.5|9500.8|9490.8|9498.5|9488.5|8
1638465350000|2021-12-02 17:15:50|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.5|9490.5|9
1638465360000|2021-12-02 17:16:00|9500.5|9490.5|9499.5|9489.5|9500.8|9490.8|9499.5|9489.5|6
1638465370000|2021-12-02 17:16:10|9499.8|9489.8|9500.5|9490.5|9500.5|9490.5|9499.3|9489.3|17
1638465380000|2021-12-02 17:16:20|9499.8|9489.8|9499.5|9489.5|9500|9490|9499.3|9489.3|7
1638465390000|2021-12-02 17:16:30|9499.8|9489.8|9497.8|9487.8|9499.8|9489.8|9497.8|9487.8|6
1638465400000|2021-12-02 17:16:40|9497.5|9487.5|9496.5|9486.5|9497.5|9487.5|9496|9486|9
1638465410000|2021-12-02 17:16:50|9496.3|9486.3|9499|9489|9499.3|9489.3|9496|9486|9
1638465420000|2021-12-02 17:17:00|9499.3|9489.3|9501|9491|9501|9491|9499.3|9489.3|6
1638465430000|2021-12-02 17:17:10|9500.8|9490.8|9502.8|9492.8|9502.8|9492.8|9499.8|9489.8|7
1638465440000|2021-12-02 17:17:20|9503.3|9493.3|9502.3|9492.3|9503.3|9493.3|9502|9492|7
1638465450000|2021-12-02 17:17:30|9503.3|9493.3|9504.3|9494.3|9504.3|9494.3|9503.3|9493.3|4
1638465460000|2021-12-02 17:17:40|9504|9494|9503.5|9493.5|9504|9494|9503.3|9493.3|4
1638465470000|2021-12-02 17:17:50|9503.3|9493.3|9504.3|9494.3|9504.5|9494.5|9503.3|9493.3|10
1638465480000|2021-12-02 17:18:00|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.3|9494.3|5
1638465490000|2021-12-02 17:18:10|9504|9494|9502|9492|9504|9494|9502|9492|6
1638465500000|2021-12-02 17:18:20|9501.8|9491.8|9502.5|9492.5|9502.8|9492.8|9501.5|9491.5|7
1638465510000|2021-12-02 17:18:30|9502.8|9492.8|9501.3|9491.3|9503.3|9493.3|9501.3|9491.3|9
1638465520000|2021-12-02 17:18:40|9502.8|9492.8|9500.5|9490.5|9502.8|9492.8|9500.5|9490.5|6
1638465530000|2021-12-02 17:18:50|9500.3|9490.3|9501.8|9491.8|9502.5|9492.5|9500.3|9490.3|8
1638465540000|2021-12-02 17:19:00|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1638465550000|2021-12-02 17:19:10|9501.8|9491.8|9502.8|9492.8|9503.8|9493.8|9501.8|9491.8|4
1638465560000|2021-12-02 17:19:20|9502.3|9492.3|9500.8|9490.8|9502.8|9492.8|9500.5|9490.5|9
1638465570000|2021-12-02 17:19:30|9500.5|9490.5|9501.5|9491.5|9501.8|9491.8|9500.5|9490.5|3
1638465580000|2021-12-02 17:19:40|9501.3|9491.3|9500.5|9490.5|9501.3|9491.3|9500.5|9490.5|3
1638465590000|2021-12-02 17:19:50|9499.8|9489.8|9500.5|9490.5|9500.8|9490.8|9499|9489|6
1638465600000|2021-12-02 17:20:00|9501.3|9491.3|9502|9492|9502.6|9492.6|9501.3|9491.3|6
1638465610000|2021-12-02 17:20:10|9502.8|9492.8|9502|9492|9502.8|9492.8|9501.5|9491.5|9
1638465620000|2021-12-02 17:20:20|9502.5|9492.5|9503.5|9493.5|9503.5|9493.5|9502.5|9492.5|5
1638465630000|2021-12-02 17:20:30|9503|9493|9503.5|9493.5|9503.8|9493.8|9503|9493|10
1638465640000|2021-12-02 17:20:40|9503.8|9493.8|9503.5|9493.5|9504|9494|9503|9493|7
1638465650000|2021-12-02 17:20:50|9503.3|9493.3|9502|9492|9503.3|9493.3|9501.1|9491.1|13
1638465660000|2021-12-02 17:21:00|9501.8|9491.8|9501.8|9491.8|9502.8|9492.8|9501.8|9491.8|8
1638465670000|2021-12-02 17:21:10|9502|9492|9501.3|9491.3|9502|9492|9501.3|9491.3|4
1638465680000|2021-12-02 17:21:20|9501|9491|9501|9491|9501|9491|9501|9491|1
1638465690000|2021-12-02 17:21:30|9500.8|9490.8|9498.5|9488.5|9500.8|9490.8|9498.3|9488.3|6
1638465700000|2021-12-02 17:21:40|9499|9489|9498.3|9488.3|9499|9489|9498.3|9488.3|4
1638465710000|2021-12-02 17:21:50|9499|9489|9499.3|9489.3|9499.3|9489.3|9498.8|9488.8|7
1638465720000|2021-12-02 17:22:00|9499.8|9489.8|9500|9490|9500|9490|9499.3|9489.3|6
1638465730000|2021-12-02 17:22:10|9499.5|9489.5|9497.5|9487.5|9500|9490|9497.5|9487.5|9
1638465740000|2021-12-02 17:22:20|9497.3|9487.3|9495.3|9485.3|9497.5|9487.5|9495.3|9485.3|9
1638465750000|2021-12-02 17:22:30|9495.8|9485.8|9495.3|9485.3|9496|9486|9494.3|9484.3|13
1638465760000|2021-12-02 17:22:40|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.3|9485.3|3
1638465770000|2021-12-02 17:22:50|9495.3|9485.3|9494.8|9484.8|9495.3|9485.3|9493.8|9483.8|8
1638465780000|2021-12-02 17:23:00|9495|9485|9497|9487|9497.3|9487.3|9494.3|9484.3|13
1638465790000|2021-12-02 17:23:10|9497.3|9487.3|9496.5|9486.5|9497.3|9487.3|9496.5|9486.5|4
1638465800000|2021-12-02 17:23:20|9497.3|9487.3|9496.8|9486.8|9497.3|9487.3|9496.5|9486.5|3
1638465810000|2021-12-02 17:23:30|9497.3|9487.3|9498.5|9488.5|9498.8|9488.8|9497|9487|9
1638465820000|2021-12-02 17:23:40|9498.3|9488.3|9498.8|9488.8|9498.8|9488.8|9498|9488|10
1638465830000|2021-12-02 17:23:50|9499|9489|9498.5|9488.5|9499|9489|9498.5|9488.5|4
1638465840000|2021-12-02 17:24:00|9498.8|9488.8|9499.3|9489.3|9499.3|9489.3|9497.5|9487.5|15
1638465850000|2021-12-02 17:24:10|9499|9489|9498.5|9488.5|9499|9489|9497.8|9487.8|9
1638465860000|2021-12-02 17:24:20|9498.3|9488.3|9498.8|9488.8|9498.8|9488.8|9497.8|9487.8|7
1638465870000|2021-12-02 17:24:30|9498.5|9488.5|9498.5|9488.5|9498.8|9488.8|9498.3|9488.3|5
1638465880000|2021-12-02 17:24:40|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|4
1638465890000|2021-12-02 17:24:50|9498.8|9488.8|9499.5|9489.5|9499.5|9489.5|9498.8|9488.8|3
1638465900000|2021-12-02 17:25:00|9499|9489|9499.3|9489.3|9499.8|9489.8|9499|9489|8
1638465910000|2021-12-02 17:25:10|9499|9489|9497|9487|9499|9489|9496.5|9486.5|9
1638465920000|2021-12-02 17:25:20|9496.8|9486.8|9497.8|9487.8|9497.8|9487.8|9496.5|9486.5|5
1638465930000|2021-12-02 17:25:30|9498|9488|9496.8|9486.8|9498|9488|9496.5|9486.5|6
1638465940000|2021-12-02 17:25:40|9497|9487|9496.8|9486.8|9497|9487|9496.8|9486.8|4
1638465950000|2021-12-02 17:25:50|9496.5|9486.5|9493.8|9483.8|9496.8|9486.8|9493.5|9483.5|11
1638465970000|2021-12-02 17:26:10|9493.5|9483.5|9493.3|9483.3|9493.8|9483.8|9493.3|9483.3|8
1638465980000|2021-12-02 17:26:20|9493.5|9483.5|9492.5|9482.5|9493.5|9483.5|9490.5|9480.5|15
1638465990000|2021-12-02 17:26:30|9492|9482|9492.8|9482.8|9493.5|9483.5|9492|9482|9
1638466000000|2021-12-02 17:26:40|9493|9483|9495.3|9485.3|9495.5|9485.5|9493|9483|9
1638466010000|2021-12-02 17:26:50|9495|9485|9496|9486|9497|9487|9494.8|9484.8|14
1638466020000|2021-12-02 17:27:00|9495.8|9485.8|9495.3|9485.3|9496|9486|9494.8|9484.8|12
1638466030000|2021-12-02 17:27:10|9495.5|9485.5|9493|9483|9495.5|9485.5|9492.8|9482.8|13
1638466040000|2021-12-02 17:27:20|9492.8|9482.8|9492.3|9482.3|9492.8|9482.8|9490|9480|6
1638466050000|2021-12-02 17:27:30|9492|9482|9491.3|9481.3|9492|9482|9491.3|9481.3|6
1638466060000|2021-12-02 17:27:40|9491.5|9481.5|9491.3|9481.3|9491.8|9481.8|9491.3|9481.3|8
1638466070000|2021-12-02 17:27:50|9491.5|9481.5|9493.5|9483.5|9493.8|9483.8|9491.5|9481.5|10
1638466080000|2021-12-02 17:28:00|9493|9483|9494|9484|9494.8|9484.8|9493|9483|13
1638466090000|2021-12-02 17:28:10|9493.8|9483.8|9494.5|9484.5|9494.5|9484.5|9493.8|9483.8|3
1638466100000|2021-12-02 17:28:20|9494.8|9484.8|9494.8|9484.8|9496.8|9486.8|9494.8|9484.8|14
1638466110000|2021-12-02 17:28:30|9495.3|9485.3|9493.8|9483.8|9495.3|9485.3|9493.8|9483.8|15
1638466120000|2021-12-02 17:28:40|9494|9484|9493.8|9483.8|9494.5|9484.5|9493.8|9483.8|10
1638466130000|2021-12-02 17:28:50|9493.5|9483.5|9495.3|9485.3|9495.3|9485.3|9492.3|9482.3|14
1638466140000|2021-12-02 17:29:00|9495.5|9485.5|9496|9486|9496.8|9486.8|9495|9485|13
1638466150000|2021-12-02 17:29:10|9495.8|9485.8|9496|9486|9496|9486|9495.8|9485.8|8
1638466160000|2021-12-02 17:29:20|9496.3|9486.3|9495.8|9485.8|9496.3|9486.3|9495.8|9485.8|6
1638466170000|2021-12-02 17:29:30|9495|9485|9495|9485|9495.8|9485.8|9494.8|9484.8|12
1638466180000|2021-12-02 17:29:40|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1638466190000|2021-12-02 17:29:50|9495.8|9485.8|9496.5|9486.5|9497|9487|9495.8|9485.8|9
1638466200000|2021-12-02 17:30:00|9496.8|9486.8|9497.3|9487.3|9498.5|9488.5|9496.8|9486.8|9
1638466210000|2021-12-02 17:30:10|9497.5|9487.5|9496.3|9486.3|9498.8|9488.8|9496.3|9486.3|12
1638466220000|2021-12-02 17:30:20|9497|9487|9496|9486|9497.3|9487.3|9496|9486|6
1638466230000|2021-12-02 17:30:30|9496.3|9486.3|9497.8|9487.8|9497.8|9487.8|9496.3|9486.3|5
1638466240000|2021-12-02 17:30:40|9497|9487|9497.8|9487.8|9497.8|9487.8|9497|9487|3
1638466250000|2021-12-02 17:30:50|9497|9487|9497.3|9487.3|9497.5|9487.5|9496.5|9486.5|9
1638466260000|2021-12-02 17:31:00|9497|9487|9495.3|9485.3|9497.5|9487.5|9495.3|9485.3|9
1638466270000|2021-12-02 17:31:10|9495.5|9485.5|9492.8|9482.8|9495.5|9485.5|9491|9481|12
1638466280000|2021-12-02 17:31:20|9493|9483|9492|9482|9493|9483|9491.5|9481.5|15
1638466290000|2021-12-02 17:31:30|9491.8|9481.8|9490.8|9480.8|9492|9482|9490.8|9480.8|8
1638466300000|2021-12-02 17:31:40|9490.5|9480.5|9490|9480|9491|9481|9489.5|9479.5|12
1638466310000|2021-12-02 17:31:50|9489.8|9479.8|9490.3|9480.3|9490.5|9480.5|9489.8|9479.8|8
1638466320000|2021-12-02 17:32:00|9490|9480|9490|9480|9490.3|9480.3|9489.5|9479.5|5
1638466330000|2021-12-02 17:32:10|9490.5|9480.5|9489.3|9479.3|9490.8|9480.8|9488.8|9478.8|11
1638466340000|2021-12-02 17:32:20|9489.5|9479.5|9488.5|9478.5|9489.5|9479.5|9488.5|9478.5|4
1638466350000|2021-12-02 17:32:30|9488.8|9478.8|9487.5|9477.5|9488.8|9478.8|9485|9475|13
1638466360000|2021-12-02 17:32:40|9487.8|9477.8|9488.3|9478.3|9488.5|9478.5|9487.3|9477.3|7
1638466370000|2021-12-02 17:32:50|9488|9478|9486.8|9476.8|9488.3|9478.3|9486.8|9476.8|5
1638466380000|2021-12-02 17:33:00|9486.5|9476.5|9484|9474|9486.5|9476.5|9483.5|9473.5|12
1638466390000|2021-12-02 17:33:10|9483.8|9473.8|9483.3|9473.3|9484.8|9474.8|9483.3|9473.3|8
1638466400000|2021-12-02 17:33:20|9483|9473|9485.8|9475.8|9485.8|9475.8|9483|9473|8
1638466410000|2021-12-02 17:33:30|9485.5|9475.5|9486.3|9476.3|9486.3|9476.3|9484.8|9474.8|8
1638466420000|2021-12-02 17:33:40|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1638466430000|2021-12-02 17:33:50|9487|9477|9485.5|9475.5|9487|9477|9485.5|9475.5|10
1638466440000|2021-12-02 17:34:00|9486|9476|9485.8|9475.8|9486.3|9476.3|9485.3|9475.3|16
1638466450000|2021-12-02 17:34:10|9486|9476|9484.3|9474.3|9486.3|9476.3|9483.8|9473.8|11
1638466460000|2021-12-02 17:34:20|9484.5|9474.5|9483.8|9473.8|9484.5|9474.5|9483.3|9473.3|6
1638466470000|2021-12-02 17:34:30|9483.5|9473.5|9482.8|9472.8|9485.5|9475.5|9482.5|9472.5|12
1638466480000|2021-12-02 17:34:40|9482.5|9472.5|9482.3|9472.3|9482.8|9472.8|9482.3|9472.3|6
1638466490000|2021-12-02 17:34:50|9482|9472|9483|9473|9483.3|9473.3|9481.3|9471.3|6
1638466500000|2021-12-02 17:35:00|9483.3|9473.3|9483|9473|9485|9475|9482.8|9472.8|18
1638466510000|2021-12-02 17:35:10|9483.3|9473.3|9483.8|9473.8|9486|9476|9483.3|9473.3|17
1638466520000|2021-12-02 17:35:20|9484|9474|9482.3|9472.3|9484|9474|9481.3|9471.3|14
1638466530000|2021-12-02 17:35:30|9482|9472|9481.3|9471.3|9482|9472|9481.3|9471.3|3
1638466540000|2021-12-02 17:35:40|9480.8|9470.8|9478.8|9468.8|9480.8|9470.8|9476.8|9466.8|11
1638466550000|2021-12-02 17:35:50|9477.8|9467.8|9481.5|9471.5|9481.5|9471.5|9477.5|9467.5|21
1638466560000|2021-12-02 17:36:00|9481.8|9471.8|9479.8|9469.8|9481.8|9471.8|9479.3|9469.3|24
1638466570000|2021-12-02 17:36:10|9478|9468|9480|9470|9480.8|9470.8|9478|9468|17
1638466580000|2021-12-02 17:36:20|9480.3|9470.3|9482.5|9472.5|9482.5|9472.5|9479.3|9469.3|16
1638466590000|2021-12-02 17:36:30|9482.3|9472.3|9480.8|9470.8|9482.3|9472.3|9480.5|9470.5|9
1638466600000|2021-12-02 17:36:40|9481|9471|9479.8|9469.8|9481|9471|9479.8|9469.8|12
1638466610000|2021-12-02 17:36:50|9479.5|9469.5|9481.3|9471.3|9481.3|9471.3|9479.5|9469.5|11
1638466620000|2021-12-02 17:37:00|9481|9471|9481.3|9471.3|9481.3|9471.3|9480.3|9470.3|12
1638466630000|2021-12-02 17:37:10|9481|9471|9482.8|9472.8|9482.8|9472.8|9479|9469|14
1638466640000|2021-12-02 17:37:20|9482.5|9472.5|9481.5|9471.5|9483.8|9473.8|9481|9471|20
1638466650000|2021-12-02 17:37:30|9481.8|9471.8|9480.8|9470.8|9481.8|9471.8|9480.3|9470.3|16
1638466660000|2021-12-02 17:37:40|9481|9471|9482.3|9472.3|9482.5|9472.5|9481|9471|12
1638466670000|2021-12-02 17:37:50|9481.8|9471.8|9483|9473|9483.5|9473.5|9481|9471|13
1638466680000|2021-12-02 17:38:00|9482.8|9472.8|9483.8|9473.8|9484|9474|9482.8|9472.8|13
1638466690000|2021-12-02 17:38:10|9484.3|9474.3|9484.8|9474.8|9485.3|9475.3|9483.8|9473.8|13
1638466700000|2021-12-02 17:38:20|9484.5|9474.5|9486.8|9476.8|9486.8|9476.8|9484.5|9474.5|8
1638466720000|2021-12-02 17:38:40|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1638466730000|2021-12-02 17:38:50|9486.8|9476.8|9487.5|9477.5|9487.8|9477.8|9486.8|9476.8|6
1638466740000|2021-12-02 17:39:00|9488.3|9478.3|9489.3|9479.3|9489.3|9479.3|9488.3|9478.3|4
1638466750000|2021-12-02 17:39:10|9489|9479|9489.5|9479.5|9489.5|9479.5|9488.8|9478.8|5
1638466760000|2021-12-02 17:39:20|9489.3|9479.3|9489.3|9479.3|9489.5|9479.5|9489.3|9479.3|3
1638466770000|2021-12-02 17:39:30|9489.8|9479.8|9487.8|9477.8|9490|9480|9487.5|9477.5|15
1638466780000|2021-12-02 17:39:40|9487.5|9477.5|9487.8|9477.8|9487.8|9477.8|9487.3|9477.3|3
1638466790000|2021-12-02 17:39:50|9487.3|9477.3|9486.8|9476.8|9487.3|9477.3|9486.8|9476.8|2
1638466800000|2021-12-02 17:40:00|9486.5|9476.5|9488.8|9478.8|9488.8|9478.8|9486.5|9476.5|10
1638466810000|2021-12-02 17:40:10|9488.5|9478.5|9491|9481|9491|9481|9488.3|9478.3|14
1638466820000|2021-12-02 17:40:20|9490.8|9480.8|9491|9481|9491|9481|9490|9480|11
1638466830000|2021-12-02 17:40:30|9490.5|9480.5|9493.8|9483.8|9494|9484|9490.3|9480.3|14
1638466840000|2021-12-02 17:40:40|9494|9484|9494|9484|9494.5|9484.5|9492.3|9482.3|18
1638466850000|2021-12-02 17:40:50|9493.8|9483.8|9494.8|9484.8|9494.8|9484.8|9493.8|9483.8|5
1638466860000|2021-12-02 17:41:00|9494.3|9484.3|9493.8|9483.8|9494.5|9484.5|9493.5|9483.5|13
1638466870000|2021-12-02 17:41:10|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1638466880000|2021-12-02 17:41:20|9493|9483|9493|9483|9493.5|9483.5|9492.8|9482.8|6
1638466890000|2021-12-02 17:41:30|9491.8|9481.8|9493|9483|9493|9483|9491.8|9481.8|4
1638466900000|2021-12-02 17:41:40|9492.8|9482.8|9491.8|9481.8|9492.8|9482.8|9491.8|9481.8|3
1638466910000|2021-12-02 17:41:50|9492|9482|9493.5|9483.5|9493.5|9483.5|9492|9482|9
1638466920000|2021-12-02 17:42:00|9493|9483|9492.8|9482.8|9493|9483|9492.3|9482.3|13
1638466930000|2021-12-02 17:42:10|9492.5|9482.5|9491.5|9481.5|9492.8|9482.8|9491.3|9481.3|10
1638466940000|2021-12-02 17:42:20|9491.3|9481.3|9491.8|9481.8|9492.5|9482.5|9490.8|9480.8|11
1638466950000|2021-12-02 17:42:30|9491.5|9481.5|9490.8|9480.8|9491.8|9481.8|9490.8|9480.8|3
1638466960000|2021-12-02 17:42:40|9490.5|9480.5|9488.5|9478.5|9490.5|9480.5|9488.5|9478.5|10
1638466970000|2021-12-02 17:42:50|9488.3|9478.3|9486.5|9476.5|9488.3|9478.3|9485|9475|10
1638466980000|2021-12-02 17:43:00|9487.3|9477.3|9486.8|9476.8|9487.5|9477.5|9486.8|9476.8|9
1638466990000|2021-12-02 17:43:10|9486.5|9476.5|9487.5|9477.5|9487.5|9477.5|9485.5|9475.5|9
1638467000000|2021-12-02 17:43:20|9487.8|9477.8|9488.5|9478.5|9488.8|9478.8|9487.8|9477.8|7
1638467010000|2021-12-02 17:43:30|9488|9478|9487.5|9477.5|9488.3|9478.3|9487.3|9477.3|8
1638467020000|2021-12-02 17:43:40|9487.8|9477.8|9488.5|9478.5|9488.5|9478.5|9487.8|9477.8|7
1638467030000|2021-12-02 17:43:50|9488.3|9478.3|9487.5|9477.5|9488.8|9478.8|9487.5|9477.5|9
1638467040000|2021-12-02 17:44:00|9488|9478|9490.3|9480.3|9490.3|9480.3|9487.5|9477.5|16
1638467050000|2021-12-02 17:44:10|9490|9480|9488|9478|9490|9480|9487.5|9477.5|13
1638467060000|2021-12-02 17:44:20|9488.3|9478.3|9488.3|9478.3|9489.3|9479.3|9487.8|9477.8|13
1638467070000|2021-12-02 17:44:30|9488|9478|9488|9478|9488.3|9478.3|9487.5|9477.5|12
1638467080000|2021-12-02 17:44:40|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9488|9478|5
1638467090000|2021-12-02 17:44:50|9488.8|9478.8|9488|9478|9488.8|9478.8|9488|9478|3
1638467100000|2021-12-02 17:45:00|9488.3|9478.3|9491.5|9481.5|9491.5|9481.5|9488.3|9478.3|13
1638467110000|2021-12-02 17:45:10|9491.3|9481.3|9489|9479|9491.3|9481.3|9489|9479|5
1638467120000|2021-12-02 17:45:20|9489.3|9479.3|9489|9479|9489.3|9479.3|9489|9479|4
1638467130000|2021-12-02 17:45:30|9488.8|9478.8|9490.5|9480.5|9490.5|9480.5|9487.8|9477.8|9
1638467140000|2021-12-02 17:45:40|9490.8|9480.8|9490.3|9480.3|9491.3|9481.3|9490.3|9480.3|7
1638467150000|2021-12-02 17:45:50|9489|9479|9488.8|9478.8|9489.5|9479.5|9488|9478|10
1638467160000|2021-12-02 17:46:00|9489|9479|9487.8|9477.8|9489.3|9479.3|9487|9477|12
1638467170000|2021-12-02 17:46:10|9487|9477|9488|9478|9488|9478|9487|9477|11
1638467180000|2021-12-02 17:46:20|9488.3|9478.3|9490.3|9480.3|9490.3|9480.3|9488.3|9478.3|11
1638467190000|2021-12-02 17:46:30|9490|9480|9490|9480|9490.3|9480.3|9489.8|9479.8|7
1638467200000|2021-12-02 17:46:40|9490.3|9480.3|9490|9480|9490.3|9480.3|9488.8|9478.8|14
1638467210000|2021-12-02 17:46:50|9490.3|9480.3|9493|9483|9494|9484|9490|9480|17
1638467220000|2021-12-02 17:47:00|9492.8|9482.8|9494|9484|9495.3|9485.3|9492.3|9482.3|18
1638467230000|2021-12-02 17:47:10|9493.8|9483.8|9494|9484|9494.3|9484.3|9493.8|9483.8|14
1638467240000|2021-12-02 17:47:20|9493.8|9483.8|9493.5|9483.5|9494|9484|9493.5|9483.5|6
1638467250000|2021-12-02 17:47:30|9493.8|9483.8|9493.5|9483.5|9494|9484|9493.5|9483.5|10
1638467260000|2021-12-02 17:47:40|9493|9483|9493.5|9483.5|9493.8|9483.8|9493|9483|3
1638467270000|2021-12-02 17:47:50|9493|9483|9493.5|9483.5|9494|9484|9493|9483|6
1638467300000|2021-12-02 17:48:20|9493|9483|9493|9483|9493|9483|9492.5|9482.5|3
1638467310000|2021-12-02 17:48:30|9494|9484|9495.5|9485.5|9496|9486|9494|9484|6
1638467320000|2021-12-02 17:48:40|9495.3|9485.3|9495.5|9485.5|9495.5|9485.5|9494.5|9484.5|17
1638467330000|2021-12-02 17:48:50|9495.3|9485.3|9496.5|9486.5|9496.5|9486.5|9495.3|9485.3|9
1638467340000|2021-12-02 17:49:00|9496.3|9486.3|9494.8|9484.8|9496.3|9486.3|9494.3|9484.3|7
1638467350000|2021-12-02 17:49:10|9494.3|9484.3|9494.3|9484.3|9494.8|9484.8|9494|9484|7
1638467360000|2021-12-02 17:49:20|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|9494|9484|14
1638467370000|2021-12-02 17:49:30|9495.3|9485.3|9494|9484|9495.3|9485.3|9494|9484|8
1638467380000|2021-12-02 17:49:40|9493.8|9483.8|9495.8|9485.8|9495.8|9485.8|9493.8|9483.8|8
1638467390000|2021-12-02 17:49:50|9495.5|9485.5|9495.3|9485.3|9495.5|9485.5|9495|9485|9
1638467400000|2021-12-02 17:50:00|9494.5|9484.5|9494.3|9484.3|9495.3|9485.3|9494.3|9484.3|15
1638467410000|2021-12-02 17:50:10|9494.5|9484.5|9494.5|9484.5|9495.3|9485.3|9494|9484|13
1638467420000|2021-12-02 17:50:20|9494.8|9484.8|9494.3|9484.3|9494.8|9484.8|9494.3|9484.3|2
1638467430000|2021-12-02 17:50:30|9493.8|9483.8|9494|9484|9494|9484|9493.5|9483.5|5
1638467440000|2021-12-02 17:50:40|9493.8|9483.8|9493|9483|9493.8|9483.8|9492.8|9482.8|8
1638467450000|2021-12-02 17:50:50|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1638467460000|2021-12-02 17:51:00|9493|9483|9492.8|9482.8|9493.3|9483.3|9492.8|9482.8|6
1638467470000|2021-12-02 17:51:10|9493|9483|9492.5|9482.5|9493|9483|9492.5|9482.5|3
1638467480000|2021-12-02 17:51:20|9493|9483|9494.8|9484.8|9495.3|9485.3|9493|9483|5
1638467490000|2021-12-02 17:51:30|9494.5|9484.5|9492.5|9482.5|9494.5|9484.5|9492.5|9482.5|6
1638467500000|2021-12-02 17:51:40|9492.3|9482.3|9489.3|9479.3|9493|9483|9488.8|9478.8|15
1638467510000|2021-12-02 17:51:50|9490|9480|9489.5|9479.5|9490.3|9480.3|9489.3|9479.3|11
1638467520000|2021-12-02 17:52:00|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9488.3|9478.3|7
1638467530000|2021-12-02 17:52:10|9490.3|9480.3|9492.3|9482.3|9492.5|9482.5|9490.3|9480.3|12
1638467540000|2021-12-02 17:52:20|9492.5|9482.5|9491.8|9481.8|9493|9483|9491.5|9481.5|11
1638467550000|2021-12-02 17:52:30|9491.5|9481.5|9492.3|9482.3|9493.8|9483.8|9490.5|9480.5|12
1638467560000|2021-12-02 17:52:40|9493|9483|9492.8|9482.8|9493|9483|9491.8|9481.8|17
1638467570000|2021-12-02 17:52:50|9492.3|9482.3|9492.8|9482.8|9492.8|9482.8|9491.8|9481.8|9
1638467580000|2021-12-02 17:53:00|9492.5|9482.5|9491.3|9481.3|9493.5|9483.5|9491.3|9481.3|15
1638467590000|2021-12-02 17:53:10|9491|9481|9492.5|9482.5|9493.3|9483.3|9490.8|9480.8|9
1638467600000|2021-12-02 17:53:20|9491.3|9481.3|9493.5|9483.5|9493.5|9483.5|9491.3|9481.3|7
1638467610000|2021-12-02 17:53:30|9493.8|9483.8|9494.3|9484.3|9494.5|9484.5|9493.5|9483.5|13
1638467620000|2021-12-02 17:53:40|9494.5|9484.5|9494.5|9484.5|9494.8|9484.8|9494|9484|11
1638467630000|2021-12-02 17:53:50|9494.8|9484.8|9494.8|9484.8|9495|9485|9494.5|9484.5|5
1638467640000|2021-12-02 17:54:00|9495|9485|9495.3|9485.3|9495.3|9485.3|9494.5|9484.5|8
1638467650000|2021-12-02 17:54:10|9494.8|9484.8|9495|9485|9495.5|9485.5|9494.8|9484.8|8
1638467660000|2021-12-02 17:54:20|9495.3|9485.3|9492.8|9482.8|9495.3|9485.3|9492.8|9482.8|10
1638467670000|2021-12-02 17:54:30|9493.5|9483.5|9493.5|9483.5|9493.8|9483.8|9492|9482|9
1638467680000|2021-12-02 17:54:40|9493.8|9483.8|9493.8|9483.8|9494|9484|9493.5|9483.5|5
1638467690000|2021-12-02 17:54:50|9493.5|9483.5|9493.3|9483.3|9493.5|9483.5|9493.3|9483.3|2
1638467700000|2021-12-02 17:55:00|9493.5|9483.5|9493.4|9483.4|9494.8|9484.8|9493.3|9483.3|14
1638467710000|2021-12-02 17:55:10|9493.6|9483.6|9497.4|9487.4|9497.6|9487.6|9493.6|9483.6|3
1638467720000|2021-12-02 17:55:20|9496.9|9486.9|9496.1|9486.1|9496.9|9486.9|9496.1|9486.1|9
1638467740000|2021-12-02 17:55:40|9496.4|9486.4|9496.1|9486.1|9496.9|9486.9|9496.1|9486.1|9
1638467750000|2021-12-02 17:55:50|9496.4|9486.4|9496.9|9486.9|9496.9|9486.9|9496.1|9486.1|4
1638467760000|2021-12-02 17:56:00|9497.4|9487.4|9496.9|9486.9|9498.5|9488.5|9496.1|9486.1|6
1638467770000|2021-12-02 17:56:10|9497.4|9487.4|9497.6|9487.6|9497.6|9487.6|9497.4|9487.4|2
1638467780000|2021-12-02 17:56:20|9497.1|9487.1|9497.6|9487.6|9498.1|9488.1|9497.1|9487.1|9
1638467790000|2021-12-02 17:56:30|9497.1|9487.1|9497.4|9487.4|9497.4|9487.4|9496.1|9486.1|10
1638467800000|2021-12-02 17:56:40|9497.6|9487.6|9496.9|9486.9|9497.6|9487.6|9496.9|9486.9|5
1638467820000|2021-12-02 17:57:00|9497.4|9487.4|9497.4|9487.4|9498.1|9488.1|9495.4|9485.4|15
1638467830000|2021-12-02 17:57:10|9497.6|9487.6|9498.6|9488.6|9498.6|9488.6|9497.6|9487.6|5
1638467840000|2021-12-02 17:57:20|9498.4|9488.4|9497.9|9487.9|9498.4|9488.4|9497.1|9487.1|6
1638467850000|2021-12-02 17:57:30|9497.6|9487.6|9498.1|9488.1|9498.1|9488.1|9497.1|9487.1|7
1638467860000|2021-12-02 17:57:40|9497.9|9487.9|9497.6|9487.6|9497.9|9487.9|9497.1|9487.1|4
1638467870000|2021-12-02 17:57:50|9497.4|9487.4|9496.4|9486.4|9497.4|9487.4|9496.4|9486.4|15
1638467880000|2021-12-02 17:58:00|9495.6|9485.6|9495.1|9485.1|9495.9|9485.9|9494.1|9484.1|15
1638467890000|2021-12-02 17:58:10|9495.4|9485.4|9493.6|9483.6|9495.6|9485.6|9493.6|9483.6|9
1638467900000|2021-12-02 17:58:20|9493.4|9483.4|9493.4|9483.4|9494.6|9484.6|9493.4|9483.4|10
1638467910000|2021-12-02 17:58:30|9493.1|9483.1|9492.6|9482.6|9493.1|9483.1|9492.1|9482.1|4
1638467920000|2021-12-02 17:58:40|9492.9|9482.9|9490.1|9480.1|9492.9|9482.9|9489.9|9479.9|14
1638467930000|2021-12-02 17:58:50|9489.1|9479.1|9488.4|9478.4|9489.4|9479.4|9487.9|9477.9|11
1638467940000|2021-12-02 17:59:00|9487.6|9477.6|9490.6|9480.6|9490.6|9480.6|9485.6|9475.6|26
1638467950000|2021-12-02 17:59:10|9490.4|9480.4|9489.9|9479.9|9490.6|9480.6|9488.6|9478.6|25
1638467960000|2021-12-02 17:59:20|9488.1|9478.1|9482.1|9472.1|9488.1|9478.1|9481.1|9471.1|21
1638493320000|2021-12-03 01:02:00|9466|9456|9469.9|9459.9|9470.3|9460.3|9465.5|9455.5|20
1638493330000|2021-12-03 01:02:10|9469.4|9459.4|9473.1|9463.1|9473.1|9463.1|9469.1|9459.1|18
1638493340000|2021-12-03 01:02:20|9472.8|9462.8|9473.4|9463.4|9473.5|9463.5|9471.5|9461.5|10
1638493350000|2021-12-03 01:02:30|9474|9464|9474|9464|9475.4|9465.4|9472|9462|18
1638493360000|2021-12-03 01:02:40|9473.8|9463.8|9468.5|9458.5|9473.8|9463.8|9468.5|9458.5|10
1638493370000|2021-12-03 01:02:50|9467.8|9457.8|9469|9459|9469.5|9459.5|9467.5|9457.5|13
1638493380000|2021-12-03 01:03:00|9470|9460|9466.9|9456.9|9470|9460|9466|9456|13
1638493390000|2021-12-03 01:03:10|9467.5|9457.5|9466.8|9456.8|9467.5|9457.5|9466.4|9456.4|7
1638493400000|2021-12-03 01:03:20|9467.5|9457.5|9466.5|9456.5|9467.6|9457.6|9466.1|9456.1|11
1638493410000|2021-12-03 01:03:30|9467|9457|9467.8|9457.8|9468.9|9458.9|9466.5|9456.5|9
1638493420000|2021-12-03 01:03:40|9468.3|9458.3|9468.1|9458.1|9469|9459|9467.5|9457.5|9
1638493430000|2021-12-03 01:03:50|9467.5|9457.5|9465.5|9455.5|9468.1|9458.1|9465.5|9455.5|9
1638493440000|2021-12-03 01:04:00|9466.6|9456.6|9471.8|9461.8|9471.8|9461.8|9466.6|9456.6|17
1638493450000|2021-12-03 01:04:10|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.4|9460.4|3
1638493460000|2021-12-03 01:04:20|9471.9|9461.9|9470.9|9460.9|9471.9|9461.9|9470.4|9460.4|4
1638493470000|2021-12-03 01:04:30|9470.4|9460.4|9471.1|9461.1|9472|9462|9470.4|9460.4|7
1638493480000|2021-12-03 01:04:40|9470.8|9460.8|9468.5|9458.5|9470.9|9460.9|9468.5|9458.5|7
1638493490000|2021-12-03 01:04:50|9469.1|9459.1|9469.8|9459.8|9469.9|9459.9|9468.6|9458.6|16
1638493500000|2021-12-03 01:05:00|9470|9460|9473.4|9463.4|9473.5|9463.5|9469.3|9459.3|19
1638493510000|2021-12-03 01:05:10|9473.5|9463.5|9473|9463|9473.5|9463.5|9472.9|9462.9|9
1638493520000|2021-12-03 01:05:20|9472.9|9462.9|9472.9|9462.9|9474|9464|9472.8|9462.8|7
1638493530000|2021-12-03 01:05:30|9473.6|9463.6|9477|9467|9477|9467|9472.8|9462.8|13
1638493540000|2021-12-03 01:05:40|9477.6|9467.6|9479.3|9469.3|9479.3|9469.3|9477.6|9467.6|14
1638493550000|2021-12-03 01:05:50|9479|9469|9479.3|9469.3|9480.9|9470.9|9478.6|9468.6|9
1638493560000|2021-12-03 01:06:00|9479.4|9469.4|9481.5|9471.5|9481.8|9471.8|9479.4|9469.4|17
1638493570000|2021-12-03 01:06:10|9481.3|9471.3|9477.1|9467.1|9481.3|9471.3|9477.1|9467.1|12
1638493580000|2021-12-03 01:06:20|9477.4|9467.4|9476.4|9466.4|9477.4|9467.4|9475.6|9465.6|10
1638493590000|2021-12-03 01:06:30|9476.6|9466.6|9474.3|9464.3|9476.6|9466.6|9474.3|9464.3|9
1638493600000|2021-12-03 01:06:40|9473.9|9463.9|9473.6|9463.6|9474.4|9464.4|9473.5|9463.5|7
1638493610000|2021-12-03 01:06:50|9473.4|9463.4|9473.6|9463.6|9473.6|9463.6|9473.4|9463.4|5
1638493620000|2021-12-03 01:07:00|9474.5|9464.5|9476.8|9466.8|9476.8|9466.8|9474.5|9464.5|13
1638493630000|2021-12-03 01:07:10|9476.6|9466.6|9474.3|9464.3|9476.8|9466.8|9474.3|9464.3|9
1638493640000|2021-12-03 01:07:20|9474|9464|9471.5|9461.5|9474|9464|9471.3|9461.3|8
1638493650000|2021-12-03 01:07:30|9471.3|9461.3|9470.9|9460.9|9471.3|9461.3|9470.9|9460.9|3
1638493660000|2021-12-03 01:07:40|9471|9461|9470.4|9460.4|9471.3|9461.3|9470.4|9460.4|7
1638493670000|2021-12-03 01:07:50|9473|9463|9474.6|9464.6|9474.6|9464.6|9472.9|9462.9|10
1638493680000|2021-12-03 01:08:00|9474.5|9464.5|9472.1|9462.1|9474.6|9464.6|9472.1|9462.1|7
1638493690000|2021-12-03 01:08:10|9471.9|9461.9|9469|9459|9471.9|9461.9|9469|9459|5
1638493700000|2021-12-03 01:08:20|9470.1|9460.1|9469.5|9459.5|9470.1|9460.1|9469.3|9459.3|10
1638493710000|2021-12-03 01:08:30|9469.3|9459.3|9469|9459|9470.1|9460.1|9467|9457|17
1638493720000|2021-12-03 01:08:40|9468.8|9458.8|9468.6|9458.6|9469.1|9459.1|9467.9|9457.9|12
1638493730000|2021-12-03 01:08:50|9468.9|9458.9|9467.4|9457.4|9470.4|9460.4|9467.4|9457.4|16
1638493740000|2021-12-03 01:09:00|9467|9457|9466.3|9456.3|9467.9|9457.9|9465.5|9455.5|11
1638493750000|2021-12-03 01:09:10|9466.4|9456.4|9466.4|9456.4|9466.6|9456.6|9466.4|9456.4|5
1638493760000|2021-12-03 01:09:20|9467.8|9457.8|9468.1|9458.1|9469.5|9459.5|9467.3|9457.3|12
1638493770000|2021-12-03 01:09:30|9468.3|9458.3|9469.5|9459.5|9469.5|9459.5|9467.8|9457.8|7
1638493780000|2021-12-03 01:09:40|9469.9|9459.9|9470.4|9460.4|9471.1|9461.1|9469.9|9459.9|8
1638493790000|2021-12-03 01:09:50|9470.8|9460.8|9470.5|9460.5|9471.1|9461.1|9470|9460|8
1638493800000|2021-12-03 01:10:00|9470.9|9460.9|9471.5|9461.5|9474.1|9464.1|9470.8|9460.8|12
1638493810000|2021-12-03 01:10:10|9471.8|9461.8|9470|9460|9471.8|9461.8|9469.5|9459.5|13
1638493820000|2021-12-03 01:10:20|9470.1|9460.1|9470|9460|9470.3|9460.3|9469.5|9459.5|9
1638493830000|2021-12-03 01:10:30|9470.1|9460.1|9469.6|9459.6|9470.1|9460.1|9469.6|9459.6|8
1638493840000|2021-12-03 01:10:40|9470.4|9460.4|9468.4|9458.4|9470.4|9460.4|9468.4|9458.4|11
1638493850000|2021-12-03 01:10:50|9467.6|9457.6|9466.5|9456.5|9467.6|9457.6|9464.3|9454.3|27
1638493860000|2021-12-03 01:11:00|9467.3|9457.3|9466.6|9456.6|9468.3|9458.3|9466.1|9456.1|15
1638493870000|2021-12-03 01:11:10|9467|9457|9465.3|9455.3|9467.3|9457.3|9465.3|9455.3|11
1638493880000|2021-12-03 01:11:20|9465.5|9455.5|9464.1|9454.1|9465.8|9455.8|9463.5|9453.5|20
1638493890000|2021-12-03 01:11:30|9464.5|9454.5|9463.5|9453.5|9464.5|9454.5|9463.5|9453.5|10
1638493900000|2021-12-03 01:11:40|9463.3|9453.3|9463.8|9453.8|9463.8|9453.8|9463.3|9453.3|3
1638493910000|2021-12-03 01:11:50|9464.3|9454.3|9462|9452|9464.3|9454.3|9462|9452|7
1638493920000|2021-12-03 01:12:00|9461.4|9451.4|9461.5|9451.5|9461.5|9451.5|9461.4|9451.4|2
1638493930000|2021-12-03 01:12:10|9461.4|9451.4|9462.6|9452.6|9462.6|9452.6|9461.4|9451.4|6
1638493940000|2021-12-03 01:12:20|9462.8|9452.8|9463.5|9453.5|9463.5|9453.5|9462.8|9452.8|4
1638493950000|2021-12-03 01:12:30|9463.1|9453.1|9462.5|9452.5|9463.1|9453.1|9462.5|9452.5|2
1638493970000|2021-12-03 01:12:50|9462.8|9452.8|9462.9|9452.9|9463|9453|9462.8|9452.8|3
1638493980000|2021-12-03 01:13:00|9463.9|9453.9|9465.1|9455.1|9465.5|9455.5|9463.9|9453.9|4
1638493990000|2021-12-03 01:13:10|9465.3|9455.3|9465.5|9455.5|9466|9456|9465.3|9455.3|5
1638494000000|2021-12-03 01:13:20|9465.3|9455.3|9465.3|9455.3|9465.8|9455.8|9465|9455|7
1638494010000|2021-12-03 01:13:30|9464.9|9454.9|9463.1|9453.1|9464.9|9454.9|9463.1|9453.1|11
1638494020000|2021-12-03 01:13:40|9463.3|9453.3|9462.5|9452.5|9463.3|9453.3|9462.5|9452.5|3
1638494030000|2021-12-03 01:13:50|9462.1|9452.1|9462.8|9452.8|9462.8|9452.8|9461.9|9451.9|10
1638494040000|2021-12-03 01:14:00|9462.5|9452.5|9461.4|9451.4|9462.8|9452.8|9461.4|9451.4|8
1638494050000|2021-12-03 01:14:10|9462|9452|9462|9452|9462.3|9452.3|9461.3|9451.3|5
1638494060000|2021-12-03 01:14:20|9462.5|9452.5|9462.9|9452.9|9463.3|9453.3|9462|9452|10
1638494070000|2021-12-03 01:14:30|9463.1|9453.1|9467.6|9457.6|9467.6|9457.6|9463.1|9453.1|9
1638494080000|2021-12-03 01:14:40|9469.1|9459.1|9465.3|9455.3|9469.1|9459.1|9465.3|9455.3|10
1638494090000|2021-12-03 01:14:50|9463.4|9453.4|9464|9454|9464|9454|9462.9|9452.9|10
1638494100000|2021-12-03 01:15:00|9463.5|9453.5|9465.6|9455.6|9465.6|9455.6|9462.9|9452.9|12
1638494110000|2021-12-03 01:15:10|9465.4|9455.4|9465|9455|9465.4|9455.4|9465|9455|2
1638494120000|2021-12-03 01:15:20|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|1
1638494130000|2021-12-03 01:15:30|9465|9455|9465.4|9455.4|9465.8|9455.8|9464.5|9454.5|11
1638494140000|2021-12-03 01:15:40|9465.3|9455.3|9463|9453|9465.3|9455.3|9463|9453|8
1638494150000|2021-12-03 01:15:50|9463.3|9453.3|9463.6|9453.6|9463.6|9453.6|9463.3|9453.3|2
1638494160000|2021-12-03 01:16:00|9463.9|9453.9|9464.3|9454.3|9464.5|9454.5|9463.8|9453.8|9
1638494170000|2021-12-03 01:16:10|9464|9454|9463.5|9453.5|9464.1|9454.1|9463.3|9453.3|7
1638494180000|2021-12-03 01:16:20|9463.3|9453.3|9463.8|9453.8|9464.3|9454.3|9463.3|9453.3|8
1638494190000|2021-12-03 01:16:30|9464.1|9454.1|9467.8|9457.8|9467.8|9457.8|9464|9454|10
1638494200000|2021-12-03 01:16:40|9466.9|9456.9|9467.8|9457.8|9468|9458|9466.9|9456.9|10
1638494220000|2021-12-03 01:17:00|9468.3|9458.3|9464.6|9454.6|9468.3|9458.3|9464.6|9454.6|7
1638494230000|2021-12-03 01:17:10|9464.4|9454.4|9462.5|9452.5|9464.4|9454.4|9462.3|9452.3|12
1638494240000|2021-12-03 01:17:20|9463|9453|9462.5|9452.5|9463.6|9453.6|9462.5|9452.5|7
1638494250000|2021-12-03 01:17:30|9462.3|9452.3|9461|9451|9462.3|9452.3|9461|9451|5
1638494260000|2021-12-03 01:17:40|9461.4|9451.4|9458.5|9448.5|9461.4|9451.4|9457.1|9447.1|13
1638494270000|2021-12-03 01:17:50|9458.8|9448.8|9458.9|9448.9|9459.3|9449.3|9458.3|9448.3|14
1638494280000|2021-12-03 01:18:00|9458.8|9448.8|9458.5|9448.5|9458.9|9448.9|9458|9448|7
1638494290000|2021-12-03 01:18:10|9458.3|9448.3|9459.8|9449.8|9460|9450|9458.3|9448.3|21
1638494300000|2021-12-03 01:18:20|9459.5|9449.5|9459.4|9449.4|9459.5|9449.5|9459.1|9449.1|3
1638494310000|2021-12-03 01:18:30|9459.6|9449.6|9461.4|9451.4|9461.9|9451.9|9459.4|9449.4|11
1638494320000|2021-12-03 01:18:40|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9460.6|9450.6|6
1638494330000|2021-12-03 01:18:50|9460.9|9450.9|9458.4|9448.4|9460.9|9450.9|9458.4|9448.4|16
1638494340000|2021-12-03 01:19:00|9458.8|9448.8|9456.9|9446.9|9458.8|9448.8|9456.4|9446.4|12
1638494350000|2021-12-03 01:19:10|9457|9447|9457.9|9447.9|9457.9|9447.9|9457|9447|8
1638494360000|2021-12-03 01:19:20|9457.6|9447.6|9456.6|9446.6|9457.6|9447.6|9456.6|9446.6|4
1638494370000|2021-12-03 01:19:30|9456.8|9446.8|9457.6|9447.6|9457.9|9447.9|9456.8|9446.8|11
1638494380000|2021-12-03 01:19:40|9457.4|9447.4|9457.6|9447.6|9457.9|9447.9|9457.4|9447.4|7
1638494390000|2021-12-03 01:19:50|9457.9|9447.9|9457.9|9447.9|9458.1|9448.1|9457.4|9447.4|8
1638494400000|2021-12-03 01:20:00|9458.3|9448.3|9457|9447|9459.9|9449.9|9456.8|9446.8|19
1638494410000|2021-12-03 01:20:10|9457.3|9447.3|9458.4|9448.4|9458.9|9448.9|9457.3|9447.3|11
1638494420000|2021-12-03 01:20:20|9458.3|9448.3|9457.8|9447.8|9458.5|9448.5|9457.8|9447.8|6
1638494430000|2021-12-03 01:20:30|9457.9|9447.9|9458|9448|9458.5|9448.5|9457.5|9447.5|10
1638494440000|2021-12-03 01:20:40|9458.3|9448.3|9458|9448|9458.3|9448.3|9458|9448|10
1638494450000|2021-12-03 01:20:50|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1638494460000|2021-12-03 01:21:00|9457.9|9447.9|9454|9444|9458|9448|9453.8|9443.8|15
1638494470000|2021-12-03 01:21:10|9454.6|9444.6|9454|9444|9454.6|9444.6|9453.8|9443.8|8
1638494480000|2021-12-03 01:21:20|9454.3|9444.3|9453.9|9443.9|9454.5|9444.5|9453.9|9443.9|9
1638494490000|2021-12-03 01:21:30|9453.5|9443.5|9453.1|9443.1|9453.8|9443.8|9453|9443|7
1638494500000|2021-12-03 01:21:40|9453.3|9443.3|9453|9443|9453.4|9443.4|9453|9443|5
1638494510000|2021-12-03 01:21:50|9453.4|9443.4|9453.5|9443.5|9454.3|9444.3|9453|9443|9
1638494530000|2021-12-03 01:22:10|9454.3|9444.3|9453.3|9443.3|9454.3|9444.3|9453|9443|6
1638494550000|2021-12-03 01:22:30|9453.5|9443.5|9452.9|9442.9|9454.3|9444.3|9452.9|9442.9|8
1638494560000|2021-12-03 01:22:40|9453.6|9443.6|9455.6|9445.6|9456|9446|9453.6|9443.6|5
1638494570000|2021-12-03 01:22:50|9456|9446|9454.3|9444.3|9456|9446|9454|9444|8
1638494580000|2021-12-03 01:23:00|9455.4|9445.4|9454.8|9444.8|9455.4|9445.4|9454.3|9444.3|8
1638494590000|2021-12-03 01:23:10|9454.3|9444.3|9454|9444|9454.3|9444.3|9454|9444|2
1638494600000|2021-12-03 01:23:20|9454.3|9444.3|9454.3|9444.3|9455.3|9445.3|9454.3|9444.3|7
1638494610000|2021-12-03 01:23:30|9454.6|9444.6|9455.8|9445.8|9455.8|9445.8|9454.3|9444.3|4
1638494620000|2021-12-03 01:23:40|9455.5|9445.5|9449.1|9439.1|9455.5|9445.5|9449.1|9439.1|13
1638494630000|2021-12-03 01:23:50|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448|9438|8
1638494640000|2021-12-03 01:24:00|9449|9439|9450.8|9440.8|9450.8|9440.8|9448.9|9438.9|6
1638494650000|2021-12-03 01:24:10|9451.1|9441.1|9453.4|9443.4|9453.4|9443.4|9451.1|9441.1|6
1638494660000|2021-12-03 01:24:20|9453.6|9443.6|9453.8|9443.8|9453.9|9443.9|9453.4|9443.4|8
1638494670000|2021-12-03 01:24:30|9453.4|9443.4|9452.3|9442.3|9453.4|9443.4|9452.3|9442.3|11
1638494680000|2021-12-03 01:24:40|9452.1|9442.1|9452.5|9442.5|9452.6|9442.6|9452.1|9442.1|4
1638494690000|2021-12-03 01:24:50|9452.1|9442.1|9452.3|9442.3|9452.5|9442.5|9452.1|9442.1|5
1638494700000|2021-12-03 01:25:00|9452.5|9442.5|9452|9442|9454.5|9444.5|9451.9|9441.9|18
1638494710000|2021-12-03 01:25:10|9452.3|9442.3|9454.3|9444.3|9454.3|9444.3|9452.3|9442.3|11
1638494720000|2021-12-03 01:25:20|9455.1|9445.1|9454.8|9444.8|9456.3|9446.3|9454.1|9444.1|14
1638494730000|2021-12-03 01:25:30|9454.9|9444.9|9454.3|9444.3|9454.9|9444.9|9454.3|9444.3|5
1638494740000|2021-12-03 01:25:40|9454.5|9444.5|9456|9446|9456|9446|9454.5|9444.5|4
1638494750000|2021-12-03 01:25:50|9455.6|9445.6|9456.9|9446.9|9456.9|9446.9|9455.4|9445.4|8
1638494760000|2021-12-03 01:26:00|9456.6|9446.6|9455.3|9445.3|9456.6|9446.6|9455.1|9445.1|6
1638494770000|2021-12-03 01:26:10|9455.5|9445.5|9455.4|9445.4|9455.5|9445.5|9454.9|9444.9|6
1638494780000|2021-12-03 01:26:20|9455.1|9445.1|9454.8|9444.8|9455.4|9445.4|9454.6|9444.6|13
1638494790000|2021-12-03 01:26:30|9455|9445|9455.4|9445.4|9456.4|9446.4|9455|9445|7
1638494800000|2021-12-03 01:26:40|9455.6|9445.6|9457.4|9447.4|9457.4|9447.4|9455.4|9445.4|9
1638494810000|2021-12-03 01:26:50|9457.3|9447.3|9458.5|9448.5|9459.6|9449.6|9457.3|9447.3|11
1638494820000|2021-12-03 01:27:00|9458.6|9448.6|9457.5|9447.5|9460.3|9450.3|9457|9447|16
1638494840000|2021-12-03 01:27:20|9457.3|9447.3|9457|9447|9457.3|9447.3|9456.6|9446.6|4
1638494850000|2021-12-03 01:27:30|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456|9446|6
1638494860000|2021-12-03 01:27:40|9457|9447|9456|9446|9457|9447|9455.8|9445.8|10
1638494870000|2021-12-03 01:27:50|9456.3|9446.3|9456.5|9446.5|9456.5|9446.5|9456|9446|4
1638494880000|2021-12-03 01:28:00|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9455.4|9445.4|13
1638494890000|2021-12-03 01:28:10|9456|9446|9456|9446|9456|9446|9455.6|9445.6|8
1638494900000|2021-12-03 01:28:20|9456.3|9446.3|9456.4|9446.4|9456.5|9446.5|9456|9446|5
1638494910000|2021-12-03 01:28:30|9456.5|9446.5|9456.5|9446.5|9457.3|9447.3|9456|9446|7
1638494920000|2021-12-03 01:28:40|9456.8|9446.8|9458|9448|9458|9448|9456.3|9446.3|11
1638494930000|2021-12-03 01:28:50|9457.8|9447.8|9459.8|9449.8|9460|9450|9457.8|9447.8|14
1638494940000|2021-12-03 01:29:00|9459.4|9449.4|9459.5|9449.5|9459.6|9449.6|9458.5|9448.5|9
1638494950000|2021-12-03 01:29:10|9459.3|9449.3|9458|9448|9459.3|9449.3|9457.5|9447.5|13
1638494960000|2021-12-03 01:29:20|9457.8|9447.8|9457.3|9447.3|9458|9448|9456.9|9446.9|14
1638494970000|2021-12-03 01:29:30|9457.5|9447.5|9456.4|9446.4|9458.5|9448.5|9456.4|9446.4|11
1638494980000|2021-12-03 01:29:40|9457|9447|9454.4|9444.4|9457|9447|9454.4|9444.4|12
1638494990000|2021-12-03 01:29:50|9454.1|9444.1|9454|9444|9454.5|9444.5|9453|9443|8
1638495000000|2021-12-03 01:30:00|9453.8|9443.8|9453.6|9443.6|9456.1|9446.1|9453.6|9443.6|15
1638495010000|2021-12-03 01:30:10|9455|9445|9455.1|9445.1|9455.8|9445.8|9454.5|9444.5|7
1638495020000|2021-12-03 01:30:20|9455|9445|9455.3|9445.3|9456|9446|9454.1|9444.1|5
1638495030000|2021-12-03 01:30:30|9454.5|9444.5|9456.3|9446.3|9457.5|9447.5|9454.5|9444.5|14
1638495040000|2021-12-03 01:30:40|9456.5|9446.5|9457.4|9447.4|9458.3|9448.3|9456.5|9446.5|13
1638495050000|2021-12-03 01:30:50|9457.8|9447.8|9458.3|9448.3|9458.3|9448.3|9457.3|9447.3|10
1638495060000|2021-12-03 01:31:00|9457.5|9447.5|9456|9446|9458.3|9448.3|9456|9446|17
1638495070000|2021-12-03 01:31:10|9455.8|9445.8|9452|9442|9455.8|9445.8|9452|9442|24
1638495080000|2021-12-03 01:31:20|9451.8|9441.8|9452.3|9442.3|9452.3|9442.3|9451.8|9441.8|8
1638495090000|2021-12-03 01:31:30|9452.4|9442.4|9452.3|9442.3|9454.1|9444.1|9452.1|9442.1|9
1638495100000|2021-12-03 01:31:40|9453.5|9443.5|9453.1|9443.1|9454|9444|9453|9443|9
1638495110000|2021-12-03 01:31:50|9453.8|9443.8|9454.4|9444.4|9455|9445|9453.8|9443.8|7
1638495120000|2021-12-03 01:32:00|9454.1|9444.1|9453.8|9443.8|9454.5|9444.5|9453|9443|15
1638495130000|2021-12-03 01:32:10|9453.4|9443.4|9455.3|9445.3|9455.3|9445.3|9453.4|9443.4|14
1638495140000|2021-12-03 01:32:20|9455|9445|9453.4|9443.4|9455.5|9445.5|9453.4|9443.4|12
1638495150000|2021-12-03 01:32:30|9454.6|9444.6|9455.3|9445.3|9455.3|9445.3|9453.8|9443.8|13
1638495160000|2021-12-03 01:32:40|9455.5|9445.5|9456.5|9446.5|9457.3|9447.3|9455.4|9445.4|25
1638495170000|2021-12-03 01:32:50|9455.8|9445.8|9455|9445|9456.3|9446.3|9454.5|9444.5|12
1638495180000|2021-12-03 01:33:00|9455.3|9445.3|9451.5|9441.5|9455.3|9445.3|9451.5|9441.5|15
1638495190000|2021-12-03 01:33:10|9452|9442|9452|9442|9452.3|9442.3|9451.4|9441.4|9
1638495200000|2021-12-03 01:33:20|9451.4|9441.4|9451.4|9441.4|9452.5|9442.5|9451.4|9441.4|16
1638495210000|2021-12-03 01:33:30|9450.5|9440.5|9450.8|9440.8|9450.8|9440.8|9449.8|9439.8|13
1638495220000|2021-12-03 01:33:40|9450.4|9440.4|9451|9441|9451.8|9441.8|9450.4|9440.4|8
1638495230000|2021-12-03 01:33:50|9452.1|9442.1|9452.9|9442.9|9454.3|9444.3|9452.1|9442.1|9
1638495240000|2021-12-03 01:34:00|9452.6|9442.6|9452.9|9442.9|9453.5|9443.5|9452.4|9442.4|7
1638495250000|2021-12-03 01:34:10|9453.5|9443.5|9451.4|9441.4|9453.5|9443.5|9451.1|9441.1|7
1638495260000|2021-12-03 01:34:20|9451.1|9441.1|9453.3|9443.3|9453.3|9443.3|9450|9440|16
1638495270000|2021-12-03 01:34:30|9452.9|9442.9|9450.9|9440.9|9453|9443|9450.9|9440.9|15
1638495280000|2021-12-03 01:34:40|9450.6|9440.6|9451.4|9441.4|9451.4|9441.4|9450.3|9440.3|6
1638495290000|2021-12-03 01:34:50|9450.9|9440.9|9451|9441|9452|9442|9450.6|9440.6|6
1638495300000|2021-12-03 01:35:00|9450.8|9440.8|9451.5|9441.5|9452.3|9442.3|9450.8|9440.8|10
1638495310000|2021-12-03 01:35:10|9452.3|9442.3|9451.1|9441.1|9452.3|9442.3|9451.1|9441.1|2
1638495320000|2021-12-03 01:35:20|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|9450.9|9440.9|3
1638495330000|2021-12-03 01:35:30|9451.3|9441.3|9451.3|9441.3|9451.5|9441.5|9451.3|9441.3|3
1638495340000|2021-12-03 01:35:40|9451|9441|9450.6|9440.6|9451|9441|9450.6|9440.6|2
1638495350000|2021-12-03 01:35:50|9451.5|9441.5|9451.4|9441.4|9452.1|9442.1|9450.8|9440.8|8
1638495360000|2021-12-03 01:36:00|9451.3|9441.3|9449.1|9439.1|9451.3|9441.3|9449.1|9439.1|3
1638495370000|2021-12-03 01:36:10|9449.3|9439.3|9450.8|9440.8|9451|9441|9449.1|9439.1|12
1638495380000|2021-12-03 01:36:20|9451|9441|9450.8|9440.8|9451.1|9441.1|9450.8|9440.8|4
1638495390000|2021-12-03 01:36:30|9450.5|9440.5|9452|9442|9452|9442|9450.5|9440.5|6
1638495400000|2021-12-03 01:36:40|9451.6|9441.6|9451.1|9441.1|9451.9|9441.9|9450.1|9440.1|14
1638495410000|2021-12-03 01:36:50|9451.4|9441.4|9449.9|9439.9|9452|9442|9449.9|9439.9|6
1638495420000|2021-12-03 01:37:00|9449.6|9439.6|9449|9439|9450|9440|9448.4|9438.4|15
1638495430000|2021-12-03 01:37:10|9449.8|9439.8|9449|9439|9450|9440|9448.3|9438.3|23
1638495440000|2021-12-03 01:37:20|9449.3|9439.3|9448.8|9438.8|9449.8|9439.8|9448.3|9438.3|8
1638495450000|2021-12-03 01:37:30|9449.8|9439.8|9448.3|9438.3|9449.8|9439.8|9448.3|9438.3|7
1638495460000|2021-12-03 01:37:40|9449.6|9439.6|9448.8|9438.8|9449.6|9439.6|9448.1|9438.1|5
1638495470000|2021-12-03 01:37:50|9448.5|9438.5|9447|9437|9448.5|9438.5|9446.1|9436.1|12
1638495480000|2021-12-03 01:38:00|9446.8|9436.8|9446.9|9436.9|9447.1|9437.1|9446|9436|10
1638495490000|2021-12-03 01:38:10|9446.1|9436.1|9446.9|9436.9|9447.4|9437.4|9446.1|9436.1|7
1638495500000|2021-12-03 01:38:20|9447.1|9437.1|9447.1|9437.1|9447.8|9437.8|9446.3|9436.3|11
1638495510000|2021-12-03 01:38:30|9447.8|9437.8|9447|9437|9447.8|9437.8|9446.3|9436.3|6
1638495520000|2021-12-03 01:38:40|9447.5|9437.5|9447.1|9437.1|9447.5|9437.5|9446.3|9436.3|9
1638495530000|2021-12-03 01:38:50|9447.8|9437.8|9447.9|9437.9|9448.1|9438.1|9446.4|9436.4|7
1638495540000|2021-12-03 01:39:00|9448|9438|9448|9438|9448.8|9438.8|9447.3|9437.3|15
1638495550000|2021-12-03 01:39:10|9448.5|9438.5|9450|9440|9450|9440|9448.3|9438.3|20
1638495560000|2021-12-03 01:39:20|9449.6|9439.6|9449.8|9439.8|9450|9440|9448.8|9438.8|12
1638495570000|2021-12-03 01:39:30|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9448|9438|20
1638495580000|2021-12-03 01:39:40|9449.8|9439.8|9449.1|9439.1|9450|9440|9449.1|9439.1|7
1638495590000|2021-12-03 01:39:50|9449.5|9439.5|9449.6|9439.6|9450|9440|9449.5|9439.5|4
1638495600000|2021-12-03 01:40:00|9450|9440|9451.8|9441.8|9452|9442|9450|9440|7
1638495610000|2021-12-03 01:40:10|9451.9|9441.9|9450.9|9440.9|9452|9442|9449|9439|12
1638495620000|2021-12-03 01:40:20|9451|9441|9452.5|9442.5|9453|9443|9451|9441|20
1638495630000|2021-12-03 01:40:30|9452.8|9442.8|9452.6|9442.6|9454.1|9444.1|9452.3|9442.3|15
1638495640000|2021-12-03 01:40:40|9452.4|9442.4|9453.5|9443.5|9453.5|9443.5|9452.4|9442.4|7
1638495650000|2021-12-03 01:40:50|9453.6|9443.6|9450|9440|9453.6|9443.6|9449.5|9439.5|16
1638495660000|2021-12-03 01:41:00|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|9449.8|9439.8|6
1638495670000|2021-12-03 01:41:10|9449.4|9439.4|9449.3|9439.3|9449.9|9439.9|9448.8|9438.8|5
1638495680000|2021-12-03 01:41:20|9449.9|9439.9|9449.8|9439.8|9449.9|9439.9|9449.3|9439.3|4
1638495690000|2021-12-03 01:41:30|9449.9|9439.9|9451.9|9441.9|9452|9442|9449.9|9439.9|8
1638495700000|2021-12-03 01:41:40|9451.8|9441.8|9451.3|9441.3|9451.8|9441.8|9450.1|9440.1|11
1638495710000|2021-12-03 01:41:50|9452|9442|9452.5|9442.5|9454|9444|9452|9442|11
1638495720000|2021-12-03 01:42:00|9452.4|9442.4|9451.5|9441.5|9452.4|9442.4|9451.5|9441.5|14
1638495730000|2021-12-03 01:42:10|9451.8|9441.8|9451.9|9441.9|9452.6|9442.6|9451.8|9441.8|7
1638495740000|2021-12-03 01:42:20|9451.6|9441.6|9453|9443|9453.3|9443.3|9451.6|9441.6|10
1638495750000|2021-12-03 01:42:30|9453.3|9443.3|9452.1|9442.1|9453.3|9443.3|9452.1|9442.1|5
1638495760000|2021-12-03 01:42:40|9451.9|9441.9|9451.8|9441.8|9452|9442|9451.5|9441.5|6
1638495770000|2021-12-03 01:42:50|9452.1|9442.1|9453.1|9443.1|9453.3|9443.3|9451.5|9441.5|14
1638495780000|2021-12-03 01:43:00|9453.8|9443.8|9453.3|9443.3|9454|9444|9452.9|9442.9|7
1638495790000|2021-12-03 01:43:10|9452.9|9442.9|9453.3|9443.3|9453.3|9443.3|9452.6|9442.6|4
1638495800000|2021-12-03 01:43:20|9453.1|9443.1|9451|9441|9453.1|9443.1|9451|9441|16
1638495810000|2021-12-03 01:43:30|9451.3|9441.3|9450.3|9440.3|9452.4|9442.4|9450.3|9440.3|8
1638495820000|2021-12-03 01:43:40|9450.6|9440.6|9452.1|9442.1|9452.4|9442.4|9450.6|9440.6|5
1638495830000|2021-12-03 01:43:50|9451|9441|9451.5|9441.5|9452.3|9442.3|9451|9441|16
1638495840000|2021-12-03 01:44:00|9452|9442|9449.8|9439.8|9452.4|9442.4|9449.5|9439.5|12
1638495850000|2021-12-03 01:44:10|9450|9440|9451.1|9441.1|9451.1|9441.1|9449.9|9439.9|5
1638495860000|2021-12-03 01:44:20|9451|9441|9451.5|9441.5|9451.5|9441.5|9449.6|9439.6|10
1638495870000|2021-12-03 01:44:30|9452.3|9442.3|9453|9443|9454|9444|9452.1|9442.1|13
1638495880000|2021-12-03 01:44:40|9452.8|9442.8|9453.4|9443.4|9453.5|9443.5|9451.8|9441.8|10
1638495890000|2021-12-03 01:44:50|9453.5|9443.5|9453.1|9443.1|9454.5|9444.5|9453.1|9443.1|10
1638495900000|2021-12-03 01:45:00|9453.3|9443.3|9451.3|9441.3|9453.3|9443.3|9451|9441|11
1638495910000|2021-12-03 01:45:10|9450.8|9440.8|9450.1|9440.1|9451|9441|9450.1|9440.1|6
1638495920000|2021-12-03 01:45:20|9449.6|9439.6|9449.1|9439.1|9450.4|9440.4|9448.8|9438.8|18
1638495930000|2021-12-03 01:45:30|9448.9|9438.9|9449.9|9439.9|9451.3|9441.3|9448.9|9438.9|10
1638495940000|2021-12-03 01:45:40|9449.6|9439.6|9449.8|9439.8|9449.9|9439.9|9448.4|9438.4|15
1638495950000|2021-12-03 01:45:50|9449|9439|9448.9|9438.9|9449|9439|9448.4|9438.4|5
1638495960000|2021-12-03 01:46:00|9448.8|9438.8|9448.3|9438.3|9448.9|9438.9|9447.8|9437.8|12
1638495970000|2021-12-03 01:46:10|9449.8|9439.8|9448.8|9438.8|9450.1|9440.1|9448.3|9438.3|19
1638495980000|2021-12-03 01:46:20|9449|9439|9449.1|9439.1|9449.1|9439.1|9449|9439|2
1638495990000|2021-12-03 01:46:30|9449.3|9439.3|9449.9|9439.9|9450.1|9440.1|9449.3|9439.3|3
1638496000000|2021-12-03 01:46:40|9450.1|9440.1|9450.1|9440.1|9450.1|9440.1|9449.9|9439.9|3
1638496010000|2021-12-03 01:46:50|9450.4|9440.4|9451.6|9441.6|9452.3|9442.3|9450.4|9440.4|16
1638496020000|2021-12-03 01:47:00|9452|9442|9449|9439|9452|9442|9448.3|9438.3|15
1638496030000|2021-12-03 01:47:10|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1638496040000|2021-12-03 01:47:20|9449.1|9439.1|9449.8|9439.8|9450.8|9440.8|9449.1|9439.1|14
1638496050000|2021-12-03 01:47:30|9450|9440|9449.5|9439.5|9450.8|9440.8|9449.5|9439.5|11
1638496060000|2021-12-03 01:47:40|9449.8|9439.8|9450.9|9440.9|9450.9|9440.9|9448.8|9438.8|12
1638496070000|2021-12-03 01:47:50|9451.1|9441.1|9451.5|9441.5|9451.9|9441.9|9450.8|9440.8|13
1638496080000|2021-12-03 01:48:00|9451.1|9441.1|9450|9440|9451.5|9441.5|9449.8|9439.8|12
1638496090000|2021-12-03 01:48:10|9450.5|9440.5|9450.1|9440.1|9450.6|9440.6|9450|9440|6
1638496100000|2021-12-03 01:48:20|9450.6|9440.6|9449.3|9439.3|9450.9|9440.9|9449.3|9439.3|8
1638496120000|2021-12-03 01:48:40|9449.5|9439.5|9452|9442|9453.3|9443.3|9449.5|9439.5|9
1638496130000|2021-12-03 01:48:50|9452.3|9442.3|9452.6|9442.6|9452.8|9442.8|9451.9|9441.9|5
1638496140000|2021-12-03 01:49:00|9451.9|9441.9|9452|9442|9453.9|9443.9|9451.6|9441.6|8
1638496150000|2021-12-03 01:49:10|9452.1|9442.1|9452.3|9442.3|9452.8|9442.8|9452.1|9442.1|10
1638496160000|2021-12-03 01:49:20|9451.9|9441.9|9449.3|9439.3|9451.9|9441.9|9449|9439|10
1638496170000|2021-12-03 01:49:30|9449.5|9439.5|9449.3|9439.3|9450.1|9440.1|9449.3|9439.3|5
1638496180000|2021-12-03 01:49:40|9449|9439|9448.6|9438.6|9449|9439|9448.6|9438.6|5
1638496200000|2021-12-03 01:50:00|9448.8|9438.8|9449.4|9439.4|9450.8|9440.8|9448.8|9438.8|12
1638496210000|2021-12-03 01:50:10|9449.1|9439.1|9449.4|9439.4|9449.6|9439.6|9448.6|9438.6|7
1638496220000|2021-12-03 01:50:20|9449.1|9439.1|9449.1|9439.1|9449.4|9439.4|9449.1|9439.1|5
1638496230000|2021-12-03 01:50:30|9448.9|9438.9|9448.1|9438.1|9448.9|9438.9|9448.1|9438.1|2
1638496240000|2021-12-03 01:50:40|9448.4|9438.4|9447.5|9437.5|9449|9439|9447.4|9437.4|7
1638496250000|2021-12-03 01:50:50|9447.8|9437.8|9446.1|9436.1|9447.8|9437.8|9446.1|9436.1|6
1638496260000|2021-12-03 01:51:00|9447.1|9437.1|9450|9440|9450|9440|9447.1|9437.1|9
1638496270000|2021-12-03 01:51:10|9449.1|9439.1|9449.6|9439.6|9450.5|9440.5|9449.1|9439.1|16
1638496280000|2021-12-03 01:51:20|9450|9440|9450.4|9440.4|9450.5|9440.5|9449.6|9439.6|17
1638496290000|2021-12-03 01:51:30|9450.6|9440.6|9450.3|9440.3|9450.9|9440.9|9449.9|9439.9|15
1638496300000|2021-12-03 01:51:40|9450.5|9440.5|9451.6|9441.6|9452|9442|9450.5|9440.5|13
1638496310000|2021-12-03 01:51:50|9452|9442|9453.6|9443.6|9453.6|9443.6|9452|9442|10
1638496320000|2021-12-03 01:52:00|9454|9444|9453.1|9443.1|9454|9444|9452.6|9442.6|15
1638496330000|2021-12-03 01:52:10|9452.9|9442.9|9450.6|9440.6|9453.1|9443.1|9450.6|9440.6|14
1638496340000|2021-12-03 01:52:20|9451.3|9441.3|9449.1|9439.1|9452|9442|9449.1|9439.1|14
1638496350000|2021-12-03 01:52:30|9449.5|9439.5|9450.3|9440.3|9450.3|9440.3|9449.4|9439.4|6
1638496360000|2021-12-03 01:52:40|9450.6|9440.6|9450.1|9440.1|9451|9441|9450|9440|18
1638496370000|2021-12-03 01:52:50|9449.9|9439.9|9453.5|9443.5|9453.5|9443.5|9449.1|9439.1|17
1638496380000|2021-12-03 01:53:00|9453.3|9443.3|9451.9|9441.9|9453.5|9443.5|9451.6|9441.6|18
1638496390000|2021-12-03 01:53:10|9451.6|9441.6|9453.3|9443.3|9453.3|9443.3|9450.9|9440.9|17
1638496400000|2021-12-03 01:53:20|9453|9443|9455.3|9445.3|9455.5|9445.5|9452.4|9442.4|25
1638496410000|2021-12-03 01:53:30|9455.4|9445.4|9454.5|9444.5|9455.8|9445.8|9454.5|9444.5|8
1638496420000|2021-12-03 01:53:40|9454.1|9444.1|9453.9|9443.9|9455|9445|9453.9|9443.9|7
1638496430000|2021-12-03 01:53:50|9454.1|9444.1|9453.8|9443.8|9454.5|9444.5|9452.9|9442.9|12
1638496440000|2021-12-03 01:54:00|9454.9|9444.9|9453.4|9443.4|9454.9|9444.9|9453.3|9443.3|13
1638496450000|2021-12-03 01:54:10|9453.8|9443.8|9453.8|9443.8|9454.9|9444.9|9453.8|9443.8|15
1638496460000|2021-12-03 01:54:20|9453.4|9443.4|9454.1|9444.1|9454.3|9444.3|9453.4|9443.4|9
1638496470000|2021-12-03 01:54:30|9454.3|9444.3|9457.6|9447.6|9457.6|9447.6|9453.6|9443.6|25
1638496480000|2021-12-03 01:54:40|9457.4|9447.4|9461.6|9451.6|9461.6|9451.6|9457.4|9447.4|15
1638496490000|2021-12-03 01:54:50|9462.5|9452.5|9463|9453|9463.9|9453.9|9461.8|9451.8|14
1638496500000|2021-12-03 01:55:00|9463.3|9453.3|9463.6|9453.6|9465.3|9455.3|9463|9453|12
1638496510000|2021-12-03 01:55:10|9463|9453|9463.3|9453.3|9463.3|9453.3|9462.6|9452.6|4
1638496520000|2021-12-03 01:55:20|9463.5|9453.5|9463.8|9453.8|9464|9454|9463.4|9453.4|7
1638496530000|2021-12-03 01:55:30|9463.6|9453.6|9466|9456|9466|9456|9463.1|9453.1|13
1638496540000|2021-12-03 01:55:40|9466.4|9456.4|9466|9456|9466.8|9456.8|9465.4|9455.4|15
1638496550000|2021-12-03 01:55:50|9466.3|9456.3|9464.6|9454.6|9466.4|9456.4|9464.6|9454.6|7
1638496560000|2021-12-03 01:56:00|9464.1|9454.1|9460.5|9450.5|9464.4|9454.4|9459.4|9449.4|20
1638496570000|2021-12-03 01:56:10|9460.6|9450.6|9458.5|9448.5|9460.6|9450.6|9458.1|9448.1|16
1638496580000|2021-12-03 01:56:20|9457.8|9447.8|9457.5|9447.5|9458.1|9448.1|9456.9|9446.9|11
1638496590000|2021-12-03 01:56:30|9457.1|9447.1|9457.5|9447.5|9458|9448|9456.6|9446.6|10
1638496600000|2021-12-03 01:56:40|9457.9|9447.9|9460|9450|9460.3|9450.3|9457.6|9447.6|8
1638496610000|2021-12-03 01:56:50|9460.3|9450.3|9461.4|9451.4|9461.4|9451.4|9460.3|9450.3|6
1638496620000|2021-12-03 01:57:00|9461.1|9451.1|9463.4|9453.4|9463.4|9453.4|9460|9450|11
1638496630000|2021-12-03 01:57:10|9463.6|9453.6|9465.6|9455.6|9465.6|9455.6|9462|9452|19
1638496640000|2021-12-03 01:57:20|9465.8|9455.8|9470|9460|9470|9460|9465.1|9455.1|14
1638496650000|2021-12-03 01:57:30|9470.3|9460.3|9470.3|9460.3|9470.8|9460.8|9469.4|9459.4|13
1638496660000|2021-12-03 01:57:40|9469.3|9459.3|9468|9458|9469.3|9459.3|9467.8|9457.8|6
1638496670000|2021-12-03 01:57:50|9467.8|9457.8|9469.3|9459.3|9469.3|9459.3|9466.9|9456.9|9
1638496680000|2021-12-03 01:58:00|9468.9|9458.9|9467.9|9457.9|9469.5|9459.5|9467.9|9457.9|15
1638496690000|2021-12-03 01:58:10|9467.4|9457.4|9465.3|9455.3|9467.4|9457.4|9464.9|9454.9|15
1638496700000|2021-12-03 01:58:20|9465.5|9455.5|9464.9|9454.9|9465.5|9455.5|9464.1|9454.1|13
1638496710000|2021-12-03 01:58:30|9465.1|9455.1|9464.4|9454.4|9465.1|9455.1|9464.4|9454.4|6
1638496720000|2021-12-03 01:58:40|9464.6|9454.6|9465|9455|9466.4|9456.4|9464.5|9454.5|15
1638496730000|2021-12-03 01:58:50|9465.3|9455.3|9465.8|9455.8|9466.3|9456.3|9465.3|9455.3|10
1638496740000|2021-12-03 01:59:00|9465.5|9455.5|9465.8|9455.8|9465.8|9455.8|9464.5|9454.5|15
1638496750000|2021-12-03 01:59:10|9465.4|9455.4|9464.1|9454.1|9465.4|9455.4|9464.1|9454.1|5
1638496760000|2021-12-03 01:59:20|9463.6|9453.6|9466.3|9456.3|9466.6|9456.6|9463.6|9453.6|9
1638496770000|2021-12-03 01:59:30|9466|9456|9465.1|9455.1|9466|9456|9465|9455|11
1638496780000|2021-12-03 01:59:40|9465.4|9455.4|9468.8|9458.8|9468.8|9458.8|9465.4|9455.4|7
1638496790000|2021-12-03 01:59:50|9468.9|9458.9|9467.4|9457.4|9469.8|9459.8|9467.4|9457.4|13
1638496800000|2021-12-03 02:00:00|9467.1|9457.1|9470.5|9460.5|9470.6|9460.6|9467.1|9457.1|13
1638496810000|2021-12-03 02:00:10|9470.1|9460.1|9471.6|9461.6|9471.6|9461.6|9470.1|9460.1|8
1638496820000|2021-12-03 02:00:20|9471.3|9461.3|9472|9462|9472.6|9462.6|9470.4|9460.4|13
1638496830000|2021-12-03 02:00:30|9471.8|9461.8|9470.8|9460.8|9472|9462|9470.8|9460.8|11
1638496840000|2021-12-03 02:00:40|9470.4|9460.4|9468.4|9458.4|9470.4|9460.4|9468.4|9458.4|5
1638496850000|2021-12-03 02:00:50|9468.6|9458.6|9471.9|9461.9|9471.9|9461.9|9468.6|9458.6|10
1638496860000|2021-12-03 02:01:00|9472|9462|9472.8|9462.8|9472.8|9462.8|9472|9462|3
1638496870000|2021-12-03 02:01:10|9472.4|9462.4|9470.6|9460.6|9472.5|9462.5|9470.6|9460.6|12
1638496880000|2021-12-03 02:01:20|9470.4|9460.4|9469.6|9459.6|9470.4|9460.4|9468|9458|17
1638496890000|2021-12-03 02:01:30|9469.4|9459.4|9468.9|9458.9|9470.3|9460.3|9468.9|9458.9|11
1638496900000|2021-12-03 02:01:40|9469.1|9459.1|9468.5|9458.5|9469.1|9459.1|9467.3|9457.3|10
1638496910000|2021-12-03 02:01:50|9468.8|9458.8|9469|9459|9469|9459|9468.6|9458.6|6
1638496920000|2021-12-03 02:02:00|9469.5|9459.5|9469.5|9459.5|9470.8|9460.8|9469.1|9459.1|11
1638496930000|2021-12-03 02:02:10|9469.1|9459.1|9467.3|9457.3|9469.3|9459.3|9467.3|9457.3|14
1638496940000|2021-12-03 02:02:20|9466.9|9456.9|9468.1|9458.1|9468.1|9458.1|9466.6|9456.6|14
1638496950000|2021-12-03 02:02:30|9467.9|9457.9|9467.1|9457.1|9467.9|9457.9|9467.1|9457.1|3
1638496960000|2021-12-03 02:02:40|9467.3|9457.3|9467.1|9457.1|9467.5|9457.5|9466.6|9456.6|13
1638496970000|2021-12-03 02:02:50|9466.9|9456.9|9466|9456|9467.1|9457.1|9465.8|9455.8|9
1638496980000|2021-12-03 02:03:00|9466.3|9456.3|9468.5|9458.5|9468.5|9458.5|9466.3|9456.3|9
1638496990000|2021-12-03 02:03:10|9468.8|9458.8|9468.6|9458.6|9469.3|9459.3|9468.6|9458.6|6
1638497000000|2021-12-03 02:03:20|9468.8|9458.8|9469.6|9459.6|9470.3|9460.3|9468.8|9458.8|9
1638497010000|2021-12-03 02:03:30|9469.5|9459.5|9467.1|9457.1|9469.5|9459.5|9466.5|9456.5|16
1638497020000|2021-12-03 02:03:40|9467.5|9457.5|9468.1|9458.1|9468.1|9458.1|9467.5|9457.5|4
1638497030000|2021-12-03 02:03:50|9468|9458|9467.4|9457.4|9468|9458|9467.4|9457.4|3
1638497040000|2021-12-03 02:04:00|9467.1|9457.1|9465.9|9455.9|9467.9|9457.9|9465.9|9455.9|16
1638497050000|2021-12-03 02:04:10|9465.8|9455.8|9466.8|9456.8|9466.8|9456.8|9465.5|9455.5|13
1638497060000|2021-12-03 02:04:20|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9465.3|9455.3|15
1638497070000|2021-12-03 02:04:30|9466.8|9456.8|9464.8|9454.8|9466.8|9456.8|9464.5|9454.5|7
1638497080000|2021-12-03 02:04:40|9464.5|9454.5|9462.4|9452.4|9464.8|9454.8|9462.4|9452.4|9
1638497090000|2021-12-03 02:04:50|9462.1|9452.1|9459.3|9449.3|9462.1|9452.1|9458.9|9448.9|12
1638497100000|2021-12-03 02:05:00|9458.9|9448.9|9460.4|9450.4|9461.4|9451.4|9458.6|9448.6|22
1638497110000|2021-12-03 02:05:10|9461|9451|9461.8|9451.8|9462|9452|9460.6|9450.6|13
1638497120000|2021-12-03 02:05:20|9461.6|9451.6|9460.4|9450.4|9461.6|9451.6|9460.4|9450.4|9
1638497130000|2021-12-03 02:05:30|9460.5|9450.5|9460|9450|9461|9451|9459.6|9449.6|11
1638497140000|2021-12-03 02:05:40|9459.8|9449.8|9460|9450|9460|9450|9459.6|9449.6|8
1638497150000|2021-12-03 02:05:50|9459.8|9449.8|9458.8|9448.8|9459.9|9449.9|9458.6|9448.6|12
1638497160000|2021-12-03 02:06:00|9458.4|9448.4|9459|9449|9459|9449|9458|9448|9
1638497170000|2021-12-03 02:06:10|9458.8|9448.8|9457.6|9447.6|9458.8|9448.8|9457.6|9447.6|6
1638497180000|2021-12-03 02:06:20|9457.1|9447.1|9457.4|9447.4|9457.4|9447.4|9455.9|9445.9|13
1638497190000|2021-12-03 02:06:30|9457.3|9447.3|9455.6|9445.6|9457.3|9447.3|9455.1|9445.1|15
1638497200000|2021-12-03 02:06:40|9456|9446|9457.5|9447.5|9457.5|9447.5|9456|9446|14
1638497210000|2021-12-03 02:06:50|9457.3|9447.3|9456.9|9446.9|9457.3|9447.3|9456.3|9446.3|15
1638497220000|2021-12-03 02:07:00|9456.5|9446.5|9456.4|9446.4|9456.9|9446.9|9455.8|9445.8|7
1638497230000|2021-12-03 02:07:10|9456.1|9446.1|9456.6|9446.6|9456.6|9446.6|9455.3|9445.3|8
1638497240000|2021-12-03 02:07:20|9456.4|9446.4|9456.8|9446.8|9456.8|9446.8|9456.4|9446.4|3
1638497250000|2021-12-03 02:07:30|9457|9447|9456.6|9446.6|9457|9447|9456.4|9446.4|5
1638497260000|2021-12-03 02:07:40|9456.8|9446.8|9454.5|9444.5|9457.3|9447.3|9454.5|9444.5|14
1638497270000|2021-12-03 02:07:50|9454.9|9444.9|9459|9449|9459.3|9449.3|9454.9|9444.9|13
1638497280000|2021-12-03 02:08:00|9458.8|9448.8|9458.6|9448.6|9458.8|9448.8|9458.6|9448.6|2
1638497290000|2021-12-03 02:08:10|9459|9449|9459.8|9449.8|9460.5|9450.5|9459|9449|10
1638497300000|2021-12-03 02:08:20|9459.4|9449.4|9459.9|9449.9|9459.9|9449.9|9459.1|9449.1|9
1638497310000|2021-12-03 02:08:30|9460.3|9450.3|9460.5|9450.5|9461.3|9451.3|9459.6|9449.6|18
1638497320000|2021-12-03 02:08:40|9458.8|9448.8|9459.5|9449.5|9459.8|9449.8|9458.4|9448.4|14
1638497330000|2021-12-03 02:08:50|9459.8|9449.8|9459.9|9449.9|9460|9450|9459.8|9449.8|3
1638497340000|2021-12-03 02:09:00|9459.5|9449.5|9461.3|9451.3|9461.4|9451.4|9459.5|9449.5|8
1638497350000|2021-12-03 02:09:10|9461.5|9451.5|9457.9|9447.9|9461.5|9451.5|9457.9|9447.9|18
1638497360000|2021-12-03 02:09:20|9458.4|9448.4|9457.5|9447.5|9458.4|9448.4|9457.4|9447.4|7
1638497370000|2021-12-03 02:09:30|9457.9|9447.9|9456.8|9446.8|9457.9|9447.9|9456.8|9446.8|8
1638497380000|2021-12-03 02:09:40|9457|9447|9456.6|9446.6|9460.6|9450.6|9456.6|9446.6|20
1638497390000|2021-12-03 02:09:50|9456.4|9446.4|9456.5|9446.5|9457|9447|9456.4|9446.4|12
1638497400000|2021-12-03 02:10:00|9456.3|9446.3|9456.5|9446.5|9456.5|9446.5|9456|9446|3
1638497410000|2021-12-03 02:10:10|9457|9447|9455|9445|9457|9447|9454.6|9444.6|10
1638497420000|2021-12-03 02:10:20|9454.6|9444.6|9456.1|9446.1|9456.1|9446.1|9454.5|9444.5|8
1638497430000|2021-12-03 02:10:30|9456.4|9446.4|9458.5|9448.5|9458.6|9448.6|9455.6|9445.6|20
1638497440000|2021-12-03 02:10:40|9458.1|9448.1|9456.1|9446.1|9458.1|9448.1|9456.1|9446.1|6
1638497450000|2021-12-03 02:10:50|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|1
1638497460000|2021-12-03 02:11:00|9456.8|9446.8|9457.6|9447.6|9458.3|9448.3|9456.8|9446.8|6
1638497470000|2021-12-03 02:11:10|9457.9|9447.9|9458.5|9448.5|9458.5|9448.5|9457.6|9447.6|6
1638497480000|2021-12-03 02:11:20|9459|9449|9455.6|9445.6|9459|9449|9455.6|9445.6|10
1638497490000|2021-12-03 02:11:30|9456|9446|9454.5|9444.5|9456.3|9446.3|9454.5|9444.5|9
1638497500000|2021-12-03 02:11:40|9454.3|9444.3|9452.5|9442.5|9454.3|9444.3|9452|9442|7
1638497510000|2021-12-03 02:11:50|9452.3|9442.3|9451.3|9441.3|9452.3|9442.3|9451.3|9441.3|4
1638497520000|2021-12-03 02:12:00|9451|9441|9449.5|9439.5|9451|9441|9449|9439|14
1638497530000|2021-12-03 02:12:10|9449.4|9439.4|9447.8|9437.8|9449.4|9439.4|9447|9437|15
1638497540000|2021-12-03 02:12:20|9447.3|9437.3|9446.5|9436.5|9448.3|9438.3|9446.3|9436.3|16
1638497550000|2021-12-03 02:12:30|9446.4|9436.4|9449.3|9439.3|9449.3|9439.3|9446.4|9436.4|11
1638497560000|2021-12-03 02:12:40|9449|9439|9447.6|9437.6|9449|9439|9447|9437|11
1638497570000|2021-12-03 02:12:50|9448|9438|9447.3|9437.3|9449|9439|9447|9437|9
1638497580000|2021-12-03 02:13:00|9447.5|9437.5|9448.9|9438.9|9449.8|9439.8|9447.5|9437.5|12
1638497590000|2021-12-03 02:13:10|9448.6|9438.6|9448.4|9438.4|9448.9|9438.9|9448|9438|9
1638497600000|2021-12-03 02:13:20|9448.8|9438.8|9447|9437|9449.3|9439.3|9447|9437|13
1638497610000|2021-12-03 02:13:30|9447.3|9437.3|9448.3|9438.3|9449.3|9439.3|9447.3|9437.3|15
1638497620000|2021-12-03 02:13:40|9448.5|9438.5|9448|9438|9449.3|9439.3|9447.9|9437.9|8
1638497630000|2021-12-03 02:13:50|9448.3|9438.3|9448.5|9438.5|9448.5|9438.5|9447.3|9437.3|11
1638497640000|2021-12-03 02:14:00|9448.3|9438.3|9449.3|9439.3|9450.3|9440.3|9448.3|9438.3|8
1638497650000|2021-12-03 02:14:10|9449|9439|9447.5|9437.5|9449.3|9439.3|9447.5|9437.5|8
1638497660000|2021-12-03 02:14:20|9447|9437|9446.5|9436.5|9447.1|9437.1|9446.5|9436.5|9
1638497670000|2021-12-03 02:14:30|9447|9437|9447|9437|9447|9437|9446.5|9436.5|5
1638497680000|2021-12-03 02:14:40|9447.3|9437.3|9446.4|9436.4|9447.3|9437.3|9446|9436|5
1638497690000|2021-12-03 02:14:50|9446.9|9436.9|9446.9|9436.9|9447.1|9437.1|9446.4|9436.4|7
1638497700000|2021-12-03 02:15:00|9446.5|9436.5|9448.9|9438.9|9448.9|9438.9|9446.4|9436.4|11
1638497710000|2021-12-03 02:15:10|9448.6|9438.6|9448.6|9438.6|9448.9|9438.9|9448.6|9438.6|3
1638497720000|2021-12-03 02:15:20|9448.9|9438.9|9450.5|9440.5|9450.8|9440.8|9448.6|9438.6|7
1638497730000|2021-12-03 02:15:30|9450.8|9440.8|9451|9441|9451|9441|9450.3|9440.3|8
1638497740000|2021-12-03 02:15:40|9450.6|9440.6|9450.4|9440.4|9450.6|9440.6|9449.5|9439.5|5
1638497750000|2021-12-03 02:15:50|9450.1|9440.1|9450.8|9440.8|9450.8|9440.8|9449.5|9439.5|4
1638497760000|2021-12-03 02:16:00|9451.8|9441.8|9451.6|9441.6|9452|9442|9451|9441|9
1638497770000|2021-12-03 02:16:10|9451.3|9441.3|9454|9444|9454.1|9444.1|9451|9441|15
1638497780000|2021-12-03 02:16:20|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9452.8|9442.8|6
1638497790000|2021-12-03 02:16:30|9454|9444|9452.8|9442.8|9454|9444|9451.6|9441.6|8
1638497800000|2021-12-03 02:16:40|9452.1|9442.1|9451.5|9441.5|9452.1|9442.1|9451.5|9441.5|3
1638497810000|2021-12-03 02:16:50|9451.8|9441.8|9451.5|9441.5|9451.8|9441.8|9451.1|9441.1|4
1638497820000|2021-12-03 02:17:00|9451.8|9441.8|9452.3|9442.3|9452.5|9442.5|9451.8|9441.8|3
1638497830000|2021-12-03 02:17:10|9452|9442|9451.9|9441.9|9452|9442|9450.8|9440.8|7
1638497840000|2021-12-03 02:17:20|9451.5|9441.5|9451.3|9441.3|9451.6|9441.6|9450.8|9440.8|10
1638497850000|2021-12-03 02:17:30|9451.4|9441.4|9451.3|9441.3|9451.9|9441.9|9451.3|9441.3|11
1638497860000|2021-12-03 02:17:40|9451|9441|9451.3|9441.3|9451.3|9441.3|9451|9441|2
1638497870000|2021-12-03 02:17:50|9451.6|9441.6|9451.3|9441.3|9451.6|9441.6|9451.3|9441.3|3
1638497880000|2021-12-03 02:18:00|9451.5|9441.5|9452.1|9442.1|9452.8|9442.8|9451.5|9441.5|7
1638497890000|2021-12-03 02:18:10|9452.5|9442.5|9452.5|9442.5|9453|9443|9452|9442|13
1638497900000|2021-12-03 02:18:20|9452.3|9442.3|9452.9|9442.9|9452.9|9442.9|9452|9442|9
1638497910000|2021-12-03 02:18:30|9452.5|9442.5|9452.3|9442.3|9452.5|9442.5|9452.3|9442.3|2
1638497920000|2021-12-03 02:18:40|9451.5|9441.5|9450.9|9440.9|9452|9442|9450.9|9440.9|12
1638497940000|2021-12-03 02:19:00|9450.5|9440.5|9450.8|9440.8|9451.4|9441.4|9450.4|9440.4|7
1638497950000|2021-12-03 02:19:10|9450.5|9440.5|9452|9442|9452|9442|9450.5|9440.5|8
1638497960000|2021-12-03 02:19:20|9452.5|9442.5|9451|9441|9452.5|9442.5|9451|9441|6
1638497970000|2021-12-03 02:19:30|9450.4|9440.4|9450.3|9440.3|9450.4|9440.4|9450.3|9440.3|2
1638497980000|2021-12-03 02:19:40|9450|9440|9449.9|9439.9|9450|9440|9449.9|9439.9|2
1638497990000|2021-12-03 02:19:50|9449.4|9439.4|9449|9439|9449.8|9439.8|9449|9439|4
1638498000000|2021-12-03 02:20:00|9449.4|9439.4|9450|9440|9450.8|9440.8|9449.4|9439.4|5
1638498010000|2021-12-03 02:20:10|9450.5|9440.5|9450.4|9440.4|9450.5|9440.5|9449.3|9439.3|8
1638498020000|2021-12-03 02:20:20|9450.1|9440.1|9449.8|9439.8|9450.1|9440.1|9449.6|9439.6|3
1638498030000|2021-12-03 02:20:30|9449.6|9439.6|9448.9|9438.9|9449.6|9439.6|9448.9|9438.9|4
1638498040000|2021-12-03 02:20:40|9449.1|9439.1|9449.9|9439.9|9449.9|9439.9|9449.1|9439.1|2
1638498050000|2021-12-03 02:20:50|9450.1|9440.1|9449.9|9439.9|9450.1|9440.1|9449.9|9439.9|4
1638498060000|2021-12-03 02:21:00|9449.5|9439.5|9448.6|9438.6|9449.5|9439.5|9448.5|9438.5|4
1638498070000|2021-12-03 02:21:10|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|1
1638498080000|2021-12-03 02:21:20|9449|9439|9449.3|9439.3|9449.9|9439.9|9448.3|9438.3|7
1638498090000|2021-12-03 02:21:30|9449.1|9439.1|9448.3|9438.3|9449.1|9439.1|9448.3|9438.3|2
1638498100000|2021-12-03 02:21:40|9447.8|9437.8|9447.5|9437.5|9449.3|9439.3|9447.5|9437.5|8
1638498110000|2021-12-03 02:21:50|9446.9|9436.9|9446.3|9436.3|9446.9|9436.9|9446.3|9436.3|2
1638498120000|2021-12-03 02:22:00|9447.4|9437.4|9447|9437|9447.4|9437.4|9447|9437|2
1638498140000|2021-12-03 02:22:20|9446.5|9436.5|9446.3|9436.3|9446.5|9436.5|9446.3|9436.3|2
1638498150000|2021-12-03 02:22:30|9447.3|9437.3|9446.4|9436.4|9447.3|9437.3|9446.4|9436.4|3
1638498160000|2021-12-03 02:22:40|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|1
1638498180000|2021-12-03 02:23:00|9446.1|9436.1|9444.5|9434.5|9446.1|9436.1|9444.3|9434.3|7
1638498200000|2021-12-03 02:23:20|9445.3|9435.3|9445|9435|9445.6|9435.6|9444.9|9434.9|6
1638498210000|2021-12-03 02:23:30|9444.9|9434.9|9444.4|9434.4|9444.9|9434.9|9443.9|9433.9|6
1638498230000|2021-12-03 02:23:50|9445.1|9435.1|9444.9|9434.9|9445.1|9435.1|9444.4|9434.4|3
1638498240000|2021-12-03 02:24:00|9444.6|9434.6|9444.4|9434.4|9444.6|9434.6|9444.4|9434.4|2
1638498250000|2021-12-03 02:24:10|9444.9|9434.9|9445.1|9435.1|9445.1|9435.1|9444.4|9434.4|6
1638498260000|2021-12-03 02:24:20|9445.5|9435.5|9445.6|9435.6|9445.8|9435.8|9445.5|9435.5|3
1638498270000|2021-12-03 02:24:30|9445.4|9435.4|9444.6|9434.6|9445.4|9435.4|9444.6|9434.6|3
1638498280000|2021-12-03 02:24:40|9444.4|9434.4|9444.8|9434.8|9444.8|9434.8|9444.4|9434.4|2
1638498300000|2021-12-03 02:25:00|9445|9435|9448.4|9438.4|9449|9439|9445|9435|16
1638498310000|2021-12-03 02:25:10|9448.6|9438.6|9447.6|9437.6|9448.8|9438.8|9447|9437|8
1638498320000|2021-12-03 02:25:20|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9447.1|9437.1|7
1638498330000|2021-12-03 02:25:30|9447.9|9437.9|9448.4|9438.4|9448.8|9438.8|9447.3|9437.3|9
1638498340000|2021-12-03 02:25:40|9448.5|9438.5|9449.3|9439.3|9449.3|9439.3|9448.5|9438.5|2
1638498350000|2021-12-03 02:25:50|9449|9439|9450.3|9440.3|9450.3|9440.3|9449|9439|6
1638498360000|2021-12-03 02:26:00|9450.5|9440.5|9448.6|9438.6|9450.5|9440.5|9448.3|9438.3|9
1638498370000|2021-12-03 02:26:10|9448.3|9438.3|9447.3|9437.3|9448.3|9438.3|9447.1|9437.1|4
1638498380000|2021-12-03 02:26:20|9447|9437|9446.1|9436.1|9447.1|9437.1|9446.1|9436.1|8
1638498400000|2021-12-03 02:26:40|9446.4|9436.4|9445|9435|9446.8|9436.8|9445|9435|9
1638498420000|2021-12-03 02:27:00|9444.9|9434.9|9444.4|9434.4|9444.9|9434.9|9444.4|9434.4|4
1638498430000|2021-12-03 02:27:10|9444.5|9434.5|9445.8|9435.8|9446|9436|9444.5|9434.5|6
1638498440000|2021-12-03 02:27:20|9445.6|9435.6|9445.1|9435.1|9445.6|9435.6|9444.4|9434.4|7
1638498450000|2021-12-03 02:27:30|9444.9|9434.9|9444.9|9434.9|9445.8|9435.8|9444.4|9434.4|7
1638498470000|2021-12-03 02:27:50|9444.5|9434.5|9444.4|9434.4|9444.5|9434.5|9444.4|9434.4|4
1638498490000|2021-12-03 02:28:10|9444.6|9434.6|9444.1|9434.1|9444.9|9434.9|9444.1|9434.1|4
1638498500000|2021-12-03 02:28:20|9444.4|9434.4|9444.5|9434.5|9445.1|9435.1|9444.4|9434.4|4
1638498510000|2021-12-03 02:28:30|9444.8|9434.8|9444.6|9434.6|9444.8|9434.8|9444.5|9434.5|3
1638498520000|2021-12-03 02:28:40|9445|9435|9444.9|9434.9|9445.5|9435.5|9444.9|9434.9|7
1638498530000|2021-12-03 02:28:50|9444|9434|9444.5|9434.5|9444.8|9434.8|9444|9434|4
1638498540000|2021-12-03 02:29:00|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9444.5|9434.5|3
1638498550000|2021-12-03 02:29:10|9444.5|9434.5|9444.6|9434.6|9445.4|9435.4|9444.5|9434.5|6
1638498560000|2021-12-03 02:29:20|9444|9434|9444.6|9434.6|9445.3|9435.3|9444|9434|8
1638498570000|2021-12-03 02:29:30|9444.4|9434.4|9443.9|9433.9|9444.4|9434.4|9443.9|9433.9|3
1638498580000|2021-12-03 02:29:40|9444|9434|9443.8|9433.8|9444.8|9434.8|9443.8|9433.8|5
1638498590000|2021-12-03 02:29:50|9444.1|9434.1|9444.3|9434.3|9444.3|9434.3|9443.9|9433.9|3
1638498600000|2021-12-03 02:30:00|9444|9434|9440.6|9430.6|9444.5|9434.5|9438.8|9428.8|21
1638498610000|2021-12-03 02:30:10|9440.4|9430.4|9441.3|9431.3|9441.8|9431.8|9439.3|9429.3|16
1638498620000|2021-12-03 02:30:20|9440.9|9430.9|9442.4|9432.4|9443.1|9433.1|9440.9|9430.9|10
1638498630000|2021-12-03 02:30:30|9442.1|9432.1|9443.9|9433.9|9444.5|9434.5|9442.1|9432.1|14
1638498640000|2021-12-03 02:30:40|9444|9434|9443.8|9433.8|9445.8|9435.8|9443.8|9433.8|16
1638498650000|2021-12-03 02:30:50|9443|9433|9445|9435|9445|9435|9442.3|9432.3|10
1638498660000|2021-12-03 02:31:00|9444.8|9434.8|9442.9|9432.9|9444.8|9434.8|9442.1|9432.1|23
1638498670000|2021-12-03 02:31:10|9442.5|9432.5|9445.8|9435.8|9445.8|9435.8|9442.5|9432.5|13
1638498680000|2021-12-03 02:31:20|9446|9436|9446.8|9436.8|9446.8|9436.8|9445.3|9435.3|7
1638498690000|2021-12-03 02:31:30|9446.5|9436.5|9446.1|9436.1|9446.5|9436.5|9445.6|9435.6|5
1638498700000|2021-12-03 02:31:40|9445.8|9435.8|9446.8|9436.8|9446.8|9436.8|9445.8|9435.8|7
1638498710000|2021-12-03 02:31:50|9446.5|9436.5|9446.1|9436.1|9446.5|9436.5|9445.6|9435.6|5
1638498720000|2021-12-03 02:32:00|9445.8|9435.8|9446.8|9436.8|9447|9437|9445|9435|9
1638498730000|2021-12-03 02:32:10|9446.3|9436.3|9445.5|9435.5|9447.3|9437.3|9445.3|9435.3|9
1638498740000|2021-12-03 02:32:20|9446|9436|9446.3|9436.3|9446.3|9436.3|9445.1|9435.1|7
1638498750000|2021-12-03 02:32:30|9446.1|9436.1|9446.1|9436.1|9446.1|9436.1|9446.1|9436.1|1
1638498760000|2021-12-03 02:32:40|9445.8|9435.8|9445.5|9435.5|9446.4|9436.4|9445.5|9435.5|8
1638498770000|2021-12-03 02:32:50|9445.3|9435.3|9445.3|9435.3|9445.8|9435.8|9445.3|9435.3|3
1638498780000|2021-12-03 02:33:00|9445.5|9435.5|9445.1|9435.1|9446.3|9436.3|9444.6|9434.6|12
1638498790000|2021-12-03 02:33:10|9445|9435|9444.8|9434.8|9445|9435|9443.1|9433.1|17
1638498800000|2021-12-03 02:33:20|9444.5|9434.5|9447|9437|9447|9437|9444.3|9434.3|6
1638498810000|2021-12-03 02:33:30|9447.3|9437.3|9453.9|9443.9|9454.8|9444.8|9447.3|9437.3|18
1638498820000|2021-12-03 02:33:40|9454.4|9444.4|9449.9|9439.9|9454.4|9444.4|9449.9|9439.9|14
1638498830000|2021-12-03 02:33:50|9450.9|9440.9|9449.8|9439.8|9450.9|9440.9|9449.8|9439.8|8
1638498840000|2021-12-03 02:34:00|9449.4|9439.4|9454.5|9444.5|9457.8|9447.8|9449.4|9439.4|24
1638498850000|2021-12-03 02:34:10|9454.4|9444.4|9456.5|9446.5|9456.5|9446.5|9454.4|9444.4|8
1638498860000|2021-12-03 02:34:20|9456.8|9446.8|9456.3|9446.3|9458.5|9448.5|9455.8|9445.8|17
1638498870000|2021-12-03 02:34:30|9456.8|9446.8|9456.6|9446.6|9457.5|9447.5|9456.3|9446.3|6
1638498880000|2021-12-03 02:34:40|9456.4|9446.4|9454.5|9444.5|9456.6|9446.6|9454.5|9444.5|8
1638498890000|2021-12-03 02:34:50|9453.8|9443.8|9456.4|9446.4|9456.8|9446.8|9453.4|9443.4|11
1638498900000|2021-12-03 02:35:00|9456|9446|9455.4|9445.4|9456.5|9446.5|9455.4|9445.4|10
1638498910000|2021-12-03 02:35:10|9455.1|9445.1|9453.5|9443.5|9455.1|9445.1|9453.5|9443.5|6
1638498920000|2021-12-03 02:35:20|9454.5|9444.5|9455.3|9445.3|9455.5|9445.5|9454.3|9444.3|11
1638498930000|2021-12-03 02:35:30|9455.5|9445.5|9457.8|9447.8|9458|9448|9455.5|9445.5|15
1638498940000|2021-12-03 02:35:40|9457.5|9447.5|9455.9|9445.9|9457.5|9447.5|9455.9|9445.9|9
1638498950000|2021-12-03 02:35:50|9454.3|9444.3|9455.6|9445.6|9456.3|9446.3|9454.3|9444.3|9
1638498960000|2021-12-03 02:36:00|9455.4|9445.4|9455.4|9445.4|9456.3|9446.3|9455.1|9445.1|13
1638498970000|2021-12-03 02:36:10|9456.3|9446.3|9459|9449|9460|9450|9456|9446|12
1638498980000|2021-12-03 02:36:20|9458|9448|9458.3|9448.3|9459.1|9449.1|9458|9448|8
1638498990000|2021-12-03 02:36:30|9458.5|9448.5|9457.8|9447.8|9458.5|9448.5|9457.8|9447.8|5
1638499000000|2021-12-03 02:36:40|9457.5|9447.5|9456.4|9446.4|9457.8|9447.8|9456.4|9446.4|7
1638499010000|2021-12-03 02:36:50|9456.3|9446.3|9456|9446|9456.3|9446.3|9455.4|9445.4|5
1638499020000|2021-12-03 02:37:00|9455.6|9445.6|9456.1|9446.1|9456.3|9446.3|9455.4|9445.4|9
1638499030000|2021-12-03 02:37:10|9455.8|9445.8|9454.9|9444.9|9456.3|9446.3|9454.8|9444.8|13
1638499040000|2021-12-03 02:37:20|9454.6|9444.6|9454.1|9444.1|9454.6|9444.6|9454.1|9444.1|3
1638499050000|2021-12-03 02:37:30|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1638499060000|2021-12-03 02:37:40|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|1
1638499070000|2021-12-03 02:37:50|9453.4|9443.4|9453.1|9443.1|9453.4|9443.4|9453.1|9443.1|2
1638499080000|2021-12-03 02:38:00|9453.3|9443.3|9453.6|9443.6|9453.8|9443.8|9453.3|9443.3|5
1638499100000|2021-12-03 02:38:20|9453.8|9443.8|9454.5|9444.5|9455.8|9445.8|9453.8|9443.8|11
1638499110000|2021-12-03 02:38:30|9454.4|9444.4|9454|9444|9454.4|9444.4|9454|9444|5
1638499120000|2021-12-03 02:38:40|9453.8|9443.8|9453.5|9443.5|9453.8|9443.8|9453.5|9443.5|2
1638499130000|2021-12-03 02:38:50|9453.3|9443.3|9453.5|9443.5|9453.5|9443.5|9452|9442|9
1638499140000|2021-12-03 02:39:00|9453.4|9443.4|9453.3|9443.3|9453.6|9443.6|9453|9443|5
1638499150000|2021-12-03 02:39:10|9453|9443|9453.5|9443.5|9453.5|9443.5|9452.4|9442.4|5
1638499160000|2021-12-03 02:39:20|9453.3|9443.3|9452.9|9442.9|9453.3|9443.3|9452.9|9442.9|3
1638499170000|2021-12-03 02:39:30|9453|9443|9453|9443|9453.3|9443.3|9453|9443|3
1638499180000|2021-12-03 02:39:40|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1638499190000|2021-12-03 02:39:50|9453|9443|9453.8|9443.8|9453.9|9443.9|9453|9443|6
1638499200000|2021-12-03 02:40:00|9454|9444|9455.5|9445.5|9456.8|9446.8|9454|9444|13
1638499210000|2021-12-03 02:40:10|9454.5|9444.5|9455.3|9445.3|9455.3|9445.3|9454.1|9444.1|7
1638499220000|2021-12-03 02:40:20|9455.5|9445.5|9454.6|9444.6|9456.8|9446.8|9454.6|9444.6|11
1638499230000|2021-12-03 02:40:30|9454.4|9444.4|9454.5|9444.5|9454.5|9444.5|9453.9|9443.9|7
1638499240000|2021-12-03 02:40:40|9454.4|9444.4|9458|9448|9458|9448|9454.3|9444.3|15
1638499250000|2021-12-03 02:40:50|9457.6|9447.6|9457.5|9447.5|9457.6|9447.6|9456.3|9446.3|11
1638499260000|2021-12-03 02:41:00|9457.8|9447.8|9458.9|9448.9|9459|9449|9457.6|9447.6|12
1638499270000|2021-12-03 02:41:10|9458.6|9448.6|9458.3|9448.3|9458.6|9448.6|9456.9|9446.9|8
1638499280000|2021-12-03 02:41:20|9458.8|9448.8|9458|9448|9460.3|9450.3|9458|9448|12
1638499290000|2021-12-03 02:41:30|9458.3|9448.3|9457.5|9447.5|9460|9450|9457.5|9447.5|9
1638499300000|2021-12-03 02:41:40|9457.4|9447.4|9455.5|9445.5|9457.4|9447.4|9454.8|9444.8|13
1638499310000|2021-12-03 02:41:50|9455.9|9445.9|9455.8|9445.8|9455.9|9445.9|9454.9|9444.9|12
1638499320000|2021-12-03 02:42:00|9455.6|9445.6|9457|9447|9457|9447|9455.1|9445.1|19
1638499330000|2021-12-03 02:42:10|9456.8|9446.8|9456|9446|9457|9447|9456|9446|12
1638499340000|2021-12-03 02:42:20|9455.9|9445.9|9455.3|9445.3|9456.3|9446.3|9455.1|9445.1|12
1638499350000|2021-12-03 02:42:30|9454.9|9444.9|9454.8|9444.8|9455.5|9445.5|9454.3|9444.3|17
1638499360000|2021-12-03 02:42:40|9454.4|9444.4|9453.5|9443.5|9454.8|9444.8|9453.1|9443.1|8
1638499370000|2021-12-03 02:42:50|9453.1|9443.1|9452.8|9442.8|9453.8|9443.8|9452|9442|12
1638499380000|2021-12-03 02:43:00|9452.3|9442.3|9456.6|9446.6|9456.6|9446.6|9452.3|9442.3|12
1638499390000|2021-12-03 02:43:10|9456.8|9446.8|9457.8|9447.8|9458|9448|9456.5|9446.5|8
1638499400000|2021-12-03 02:43:20|9458|9448|9457.5|9447.5|9458|9448|9457.3|9447.3|7
1638499410000|2021-12-03 02:43:30|9457.8|9447.8|9456.5|9446.5|9458|9448|9456.5|9446.5|6
1638499420000|2021-12-03 02:43:40|9456|9446|9455.9|9445.9|9456.5|9446.5|9455.9|9445.9|4
1638499430000|2021-12-03 02:43:50|9455.6|9445.6|9455.9|9445.9|9456|9446|9455.6|9445.6|3
1638499440000|2021-12-03 02:44:00|9455.6|9445.6|9456.9|9446.9|9456.9|9446.9|9455.5|9445.5|9
1638499450000|2021-12-03 02:44:10|9456.5|9446.5|9455.6|9445.6|9456.5|9446.5|9455.6|9445.6|6
1638499460000|2021-12-03 02:44:20|9456|9446|9456|9446|9456|9446|9455.5|9445.5|5
1638499470000|2021-12-03 02:44:30|9455.6|9445.6|9455.3|9445.3|9455.6|9445.6|9455|9445|6
1638499480000|2021-12-03 02:44:40|9455.1|9445.1|9455.3|9445.3|9455.6|9445.6|9454.8|9444.8|10
1638499490000|2021-12-03 02:44:50|9455.6|9445.6|9455.4|9445.4|9455.9|9445.9|9455.4|9445.4|4
1638499500000|2021-12-03 02:45:00|9455.6|9445.6|9457.1|9447.1|9457.1|9447.1|9455.6|9445.6|9
1638499510000|2021-12-03 02:45:10|9458.3|9448.3|9460.5|9450.5|9460.6|9450.6|9458|9448|16
1638499520000|2021-12-03 02:45:20|9460.8|9450.8|9459.8|9449.8|9460.8|9450.8|9459.8|9449.8|5
1638499530000|2021-12-03 02:45:30|9460.1|9450.1|9461.6|9451.6|9461.6|9451.6|9460.1|9450.1|3
1638499550000|2021-12-03 02:45:50|9461|9451|9461.1|9451.1|9462.8|9452.8|9461|9451|7
1638499560000|2021-12-03 02:46:00|9461.3|9451.3|9459.6|9449.6|9461.3|9451.3|9459.6|9449.6|6
1638499570000|2021-12-03 02:46:10|9460.4|9450.4|9462.4|9452.4|9462.4|9452.4|9460.4|9450.4|5
1638499580000|2021-12-03 02:46:20|9462.1|9452.1|9462.3|9452.3|9462.3|9452.3|9462|9452|4
1638499590000|2021-12-03 02:46:30|9462|9452|9462.9|9452.9|9463.5|9453.5|9462|9452|11
1638499600000|2021-12-03 02:46:40|9463.4|9453.4|9463.8|9453.8|9464|9454|9463|9453|8
1638499610000|2021-12-03 02:46:50|9463|9453|9462.4|9452.4|9464|9454|9461.9|9451.9|8
1638499620000|2021-12-03 02:47:00|9463.1|9453.1|9463.3|9453.3|9463.3|9453.3|9463.1|9453.1|2
1638499630000|2021-12-03 02:47:10|9463.5|9453.5|9464.3|9454.3|9464.3|9454.3|9463.5|9453.5|3
1638499640000|2021-12-03 02:47:20|9464.5|9454.5|9465|9455|9465|9455|9464.5|9454.5|6
1638499650000|2021-12-03 02:47:30|9464.8|9454.8|9467.5|9457.5|9467.5|9457.5|9464.4|9454.4|13
1638499660000|2021-12-03 02:47:40|9467.3|9457.3|9466.6|9456.6|9467.3|9457.3|9466.3|9456.3|7
1638499670000|2021-12-03 02:47:50|9466.5|9456.5|9466.8|9456.8|9466.8|9456.8|9465.9|9455.9|7
1638499680000|2021-12-03 02:48:00|9466.6|9456.6|9466|9456|9466.8|9456.8|9464|9454|15
1638499690000|2021-12-03 02:48:10|9466.3|9456.3|9465.6|9455.6|9466.8|9456.8|9465.6|9455.6|6
1638499700000|2021-12-03 02:48:20|9465.4|9455.4|9467|9457|9467|9457|9465.4|9455.4|11
1638499710000|2021-12-03 02:48:30|9466.8|9456.8|9466.3|9456.3|9466.8|9456.8|9466.3|9456.3|3
1638499730000|2021-12-03 02:48:50|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1638499740000|2021-12-03 02:49:00|9466.4|9456.4|9466.5|9456.5|9467|9457|9466.4|9456.4|9
1638499750000|2021-12-03 02:49:10|9466.4|9456.4|9466.6|9456.6|9466.6|9456.6|9466.1|9456.1|4
1638499760000|2021-12-03 02:49:20|9466.4|9456.4|9466.6|9456.6|9467|9457|9466.1|9456.1|5
1638499770000|2021-12-03 02:49:30|9467|9457|9464.3|9454.3|9467.3|9457.3|9464|9454|11
1638499780000|2021-12-03 02:49:40|9464.6|9454.6|9465.3|9455.3|9465.3|9455.3|9464.6|9454.6|4
1638499790000|2021-12-03 02:49:50|9465.5|9455.5|9468|9458|9468|9458|9465.5|9455.5|8
1638499800000|2021-12-03 02:50:00|9468.4|9458.4|9466|9456|9468.5|9458.5|9465.8|9455.8|12
1638499810000|2021-12-03 02:50:10|9465.8|9455.8|9466.8|9456.8|9466.8|9456.8|9465.8|9455.8|5
1638499820000|2021-12-03 02:50:20|9466.6|9456.6|9466.3|9456.3|9466.8|9456.8|9466|9456|8
1638499830000|2021-12-03 02:50:30|9466.5|9456.5|9465.8|9455.8|9466.5|9456.5|9465.3|9455.3|11
1638499840000|2021-12-03 02:50:40|9465.6|9455.6|9468.8|9458.8|9469|9459|9465|9455|12
1638499850000|2021-12-03 02:50:50|9468.5|9458.5|9467.6|9457.6|9468.5|9458.5|9467.4|9457.4|14
1638499860000|2021-12-03 02:51:00|9468|9458|9468.5|9458.5|9468.8|9458.8|9467.8|9457.8|11
1638499870000|2021-12-03 02:51:10|9468.3|9458.3|9468.5|9458.5|9468.8|9458.8|9467.3|9457.3|19
1638499880000|2021-12-03 02:51:20|9468.3|9458.3|9469.6|9459.6|9469.6|9459.6|9468.3|9458.3|8
1638499890000|2021-12-03 02:51:30|9469.3|9459.3|9467.8|9457.8|9469.3|9459.3|9467.8|9457.8|13
1638499900000|2021-12-03 02:51:40|9468.3|9458.3|9468.9|9458.9|9468.9|9458.9|9467.9|9457.9|7
1638499910000|2021-12-03 02:51:50|9469.3|9459.3|9468.9|9458.9|9469.3|9459.3|9468.6|9458.6|8
1638499920000|2021-12-03 02:52:00|9468.6|9458.6|9468.6|9458.6|9469|9459|9468.5|9458.5|5
1638499930000|2021-12-03 02:52:10|9468.5|9458.5|9469|9459|9469|9459|9468.1|9458.1|7
1638499940000|2021-12-03 02:52:20|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|1
1638499950000|2021-12-03 02:52:30|9468.6|9458.6|9467.6|9457.6|9469|9459|9467.6|9457.6|12
1638499960000|2021-12-03 02:52:40|9467.4|9457.4|9464.8|9454.8|9467.4|9457.4|9464.8|9454.8|9
1638499970000|2021-12-03 02:52:50|9464.6|9454.6|9465.1|9455.1|9466|9456|9464.5|9454.5|16
1638499980000|2021-12-03 02:53:00|9464.8|9454.8|9466.1|9456.1|9466.4|9456.4|9464.8|9454.8|6
1638500000000|2021-12-03 02:53:20|9466.4|9456.4|9465|9455|9466.4|9456.4|9464.9|9454.9|14
1638500010000|2021-12-03 02:53:30|9464.8|9454.8|9465.4|9455.4|9465.4|9455.4|9464.5|9454.5|5
1638500020000|2021-12-03 02:53:40|9465.3|9455.3|9465|9455|9465.3|9455.3|9464.8|9454.8|8
1638500030000|2021-12-03 02:53:50|9465.4|9455.4|9464.8|9454.8|9465.6|9455.6|9464.8|9454.8|7
1638500040000|2021-12-03 02:54:00|9465.3|9455.3|9462.8|9452.8|9465.3|9455.3|9462.8|9452.8|13
1638500050000|2021-12-03 02:54:10|9462.4|9452.4|9463.8|9453.8|9463.8|9453.8|9462.1|9452.1|10
1638500060000|2021-12-03 02:54:20|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|1
1638500070000|2021-12-03 02:54:30|9463.3|9453.3|9464.3|9454.3|9464.5|9454.5|9462.6|9452.6|14
1638500080000|2021-12-03 02:54:40|9464.5|9454.5|9464.3|9454.3|9464.5|9454.5|9464.3|9454.3|4
1638500090000|2021-12-03 02:54:50|9464.5|9454.5|9464|9454|9465|9455|9463.6|9453.6|9
1638500100000|2021-12-03 02:55:00|9463.8|9453.8|9459.3|9449.3|9463.8|9453.8|9459.3|9449.3|17
1638500110000|2021-12-03 02:55:10|9459|9449|9460.3|9450.3|9461|9451|9459|9449|7
1638500120000|2021-12-03 02:55:20|9460.5|9450.5|9461.5|9451.5|9462.8|9452.8|9460.5|9450.5|11
1638500130000|2021-12-03 02:55:30|9461.1|9451.1|9459.3|9449.3|9461.4|9451.4|9459.3|9449.3|12
1638500140000|2021-12-03 02:55:40|9459.5|9449.5|9460.5|9450.5|9460.5|9450.5|9459.5|9449.5|6
1638500150000|2021-12-03 02:55:50|9459.5|9449.5|9459.8|9449.8|9460.1|9450.1|9459.4|9449.4|12
1638500160000|2021-12-03 02:56:00|9459.5|9449.5|9459.6|9449.6|9460.3|9450.3|9459.1|9449.1|14
1638500170000|2021-12-03 02:56:10|9459.5|9449.5|9460.4|9450.4|9460.9|9450.9|9459.3|9449.3|15
1638500180000|2021-12-03 02:56:20|9460.8|9450.8|9458.8|9448.8|9461.8|9451.8|9458.8|9448.8|12
1638500190000|2021-12-03 02:56:30|9459|9449|9458.5|9448.5|9460|9450|9458.5|9448.5|12
1638500200000|2021-12-03 02:56:40|9458.4|9448.4|9457.3|9447.3|9458.5|9448.5|9457.1|9447.1|19
1638500210000|2021-12-03 02:56:50|9457.6|9447.6|9459|9449|9459|9449|9457.4|9447.4|17
1638500220000|2021-12-03 02:57:00|9458.9|9448.9|9457.3|9447.3|9458.9|9448.9|9457|9447|11
1638500230000|2021-12-03 02:57:10|9457|9447|9457.6|9447.6|9458.4|9448.4|9457|9447|17
1638500240000|2021-12-03 02:57:20|9457.3|9447.3|9456.6|9446.6|9457.3|9447.3|9455.8|9445.8|8
1638500250000|2021-12-03 02:57:30|9456.3|9446.3|9456|9446|9456.5|9446.5|9455.1|9445.1|11
1638500260000|2021-12-03 02:57:40|9455.8|9445.8|9454.8|9444.8|9455.8|9445.8|9454.3|9444.3|12
1638500270000|2021-12-03 02:57:50|9454.5|9444.5|9455.4|9445.4|9455.4|9445.4|9454.3|9444.3|14
1638500280000|2021-12-03 02:58:00|9456.3|9446.3|9456.9|9446.9|9456.9|9446.9|9456.1|9446.1|15
1638500290000|2021-12-03 02:58:10|9457|9447|9458|9448|9458|9448|9456.3|9446.3|9
1638500300000|2021-12-03 02:58:20|9459.3|9449.3|9459.1|9449.1|9460.3|9450.3|9459.1|9449.1|10
1638500310000|2021-12-03 02:58:30|9458.9|9448.9|9456.9|9446.9|9459.5|9449.5|9456.9|9446.9|10
1638500320000|2021-12-03 02:58:40|9457.5|9447.5|9458.5|9448.5|9458.5|9448.5|9457.5|9447.5|4
1638500330000|2021-12-03 02:58:50|9458.1|9448.1|9458.8|9448.8|9459|9449|9457.9|9447.9|10
1638500340000|2021-12-03 02:59:00|9458.6|9448.6|9457.9|9447.9|9458.6|9448.6|9457|9447|11
1638500350000|2021-12-03 02:59:10|9458.1|9448.1|9458.3|9448.3|9459.3|9449.3|9458|9448|15
1638500360000|2021-12-03 02:59:20|9458.8|9448.8|9458.5|9448.5|9459.4|9449.4|9458|9448|28
1638500370000|2021-12-03 02:59:30|9458.9|9448.9|9459|9449|9459.6|9449.6|9458.4|9448.4|13
1638500380000|2021-12-03 02:59:40|9458.8|9448.8|9461.8|9451.8|9461.8|9451.8|9458.8|9448.8|9
1638500390000|2021-12-03 02:59:50|9462|9452|9462.8|9452.8|9463|9453|9461.9|9451.9|13
1638500400000|2021-12-03 03:00:00|9463|9453|9463.5|9453.5|9463.5|9453.5|9462.6|9452.6|10
1638500410000|2021-12-03 03:00:10|9463.3|9453.3|9462.6|9452.6|9463.3|9453.3|9461.6|9451.6|16
1638500420000|2021-12-03 03:00:20|9463.3|9453.3|9462.3|9452.3|9464|9454|9462.3|9452.3|17
1638500430000|2021-12-03 03:00:30|9463|9453|9462.8|9452.8|9463|9453|9462.5|9452.5|8
1638500440000|2021-12-03 03:00:40|9462.6|9452.6|9462.8|9452.8|9462.8|9452.8|9461.8|9451.8|7
1638500450000|2021-12-03 03:00:50|9462.5|9452.5|9462.3|9452.3|9462.5|9452.5|9461.9|9451.9|5
1638500460000|2021-12-03 03:01:00|9462|9452|9460.8|9450.8|9462.5|9452.5|9460.4|9450.4|13
1638500470000|2021-12-03 03:01:10|9461|9451|9459|9449|9461|9451|9458.8|9448.8|11
1638500480000|2021-12-03 03:01:20|9459.3|9449.3|9460.5|9450.5|9460.8|9450.8|9459.1|9449.1|7
1638500490000|2021-12-03 03:01:30|9460.8|9450.8|9459.6|9449.6|9460.8|9450.8|9459.6|9449.6|10
1638500500000|2021-12-03 03:01:40|9460|9450|9459.6|9449.6|9460.5|9450.5|9459.6|9449.6|12
1638500510000|2021-12-03 03:01:50|9459.4|9449.4|9459.5|9449.5|9459.5|9449.5|9458.8|9448.8|7
1638500520000|2021-12-03 03:02:00|9459.4|9449.4|9458.8|9448.8|9459.4|9449.4|9458.5|9448.5|5
1638500530000|2021-12-03 03:02:10|9459.1|9449.1|9460|9450|9460.3|9450.3|9458.8|9448.8|10
1638500540000|2021-12-03 03:02:20|9460.3|9450.3|9460.4|9450.4|9461|9451|9460.1|9450.1|10
1638500550000|2021-12-03 03:02:30|9460.1|9450.1|9459.5|9449.5|9460.4|9450.4|9459.5|9449.5|9
1638500560000|2021-12-03 03:02:40|9459.1|9449.1|9458|9448|9459.4|9449.4|9458|9448|12
1638500570000|2021-12-03 03:02:50|9457.1|9447.1|9456.5|9446.5|9457.1|9447.1|9456.5|9446.5|3
1638500580000|2021-12-03 03:03:00|9456|9446|9456.4|9446.4|9456.8|9446.8|9455.5|9445.5|9
1638500600000|2021-12-03 03:03:20|9456.3|9446.3|9456.3|9446.3|9456.5|9446.5|9455.1|9445.1|10
1638500610000|2021-12-03 03:03:30|9456.5|9446.5|9456.9|9446.9|9458|9448|9456.5|9446.5|11
1638500620000|2021-12-03 03:03:40|9456.6|9446.6|9456.8|9446.8|9457.3|9447.3|9456.6|9446.6|4
1638500630000|2021-12-03 03:03:50|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9455.8|9445.8|5
1638500640000|2021-12-03 03:04:00|9456.4|9446.4|9456.6|9446.6|9456.6|9446.6|9456.4|9446.4|2
1638500650000|2021-12-03 03:04:10|9456.4|9446.4|9456|9446|9456.5|9446.5|9455.8|9445.8|7
1638500660000|2021-12-03 03:04:20|9455.8|9445.8|9455.8|9445.8|9456.3|9446.3|9455|9445|16
1638500670000|2021-12-03 03:04:30|9456|9446|9454.3|9444.3|9456.3|9446.3|9454.3|9444.3|7
1638500680000|2021-12-03 03:04:40|9454.1|9444.1|9453.4|9443.4|9454.1|9444.1|9453.3|9443.3|7
1638500690000|2021-12-03 03:04:50|9453.5|9443.5|9455.1|9445.1|9455.1|9445.1|9453.5|9443.5|8
1638500700000|2021-12-03 03:05:00|9454.9|9444.9|9456.3|9446.3|9456.3|9446.3|9454.4|9444.4|5
1638500710000|2021-12-03 03:05:10|9456|9446|9455.1|9445.1|9456.8|9446.8|9455.1|9445.1|7
1638500720000|2021-12-03 03:05:20|9454.9|9444.9|9454.3|9444.3|9454.9|9444.9|9454.1|9444.1|3
1638500730000|2021-12-03 03:05:30|9454|9444|9455|9445|9455|9445|9453.5|9443.5|5
1638500740000|2021-12-03 03:05:40|9455.4|9445.4|9453.9|9443.9|9455.4|9445.4|9453.9|9443.9|13
1638500750000|2021-12-03 03:05:50|9453.6|9443.6|9453.9|9443.9|9453.9|9443.9|9453.4|9443.4|4
1638500760000|2021-12-03 03:06:00|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1638500770000|2021-12-03 03:06:10|9454|9444|9454.8|9444.8|9455.3|9445.3|9454|9444|12
1638500780000|2021-12-03 03:06:20|9455|9445|9455|9445|9455.5|9445.5|9455|9445|4
1638500790000|2021-12-03 03:06:30|9454.6|9444.6|9454.8|9444.8|9454.8|9444.8|9454.1|9444.1|6
1638500800000|2021-12-03 03:06:40|9455.3|9445.3|9454.6|9444.6|9456|9446|9454.3|9444.3|16
1638500810000|2021-12-03 03:06:50|9454.3|9444.3|9453.9|9443.9|9455|9445|9453.9|9443.9|11
1638500820000|2021-12-03 03:07:00|9454.1|9444.1|9457.4|9447.4|9458.3|9448.3|9454.1|9444.1|13
1638500830000|2021-12-03 03:07:10|9457.1|9447.1|9456.8|9446.8|9457.5|9447.5|9456|9446|12
1638500840000|2021-12-03 03:07:20|9456.4|9446.4|9456|9446|9456.4|9446.4|9456|9446|2
1638500850000|2021-12-03 03:07:30|9456.3|9446.3|9458.5|9448.5|9458.5|9448.5|9456.3|9446.3|7
1638500860000|2021-12-03 03:07:40|9458.4|9448.4|9458.5|9448.5|9458.5|9448.5|9457.6|9447.6|6
1638500870000|2021-12-03 03:07:50|9458.8|9448.8|9456.3|9446.3|9459.3|9449.3|9456.3|9446.3|8
1638500880000|2021-12-03 03:08:00|9456.4|9446.4|9458.3|9448.3|9458.3|9448.3|9456.4|9446.4|3
1638500890000|2021-12-03 03:08:10|9458|9448|9458.1|9448.1|9458.8|9448.8|9457.9|9447.9|10
1638500900000|2021-12-03 03:08:20|9457.9|9447.9|9457|9447|9457.9|9447.9|9456.8|9446.8|6
1638500910000|2021-12-03 03:08:30|9456.8|9446.8|9456.3|9446.3|9456.8|9446.8|9456.3|9446.3|2
1638500920000|2021-12-03 03:08:40|9456.5|9446.5|9456.3|9446.3|9456.9|9446.9|9456.3|9446.3|4
1638500940000|2021-12-03 03:09:00|9455.5|9445.5|9454.1|9444.1|9455.5|9445.5|9454.1|9444.1|6
1638500950000|2021-12-03 03:09:10|9454.3|9444.3|9457|9447|9457|9447|9454.3|9444.3|13
1638500960000|2021-12-03 03:09:20|9456.8|9446.8|9457|9447|9457|9447|9456.8|9446.8|4
1638500970000|2021-12-03 03:09:30|9457.3|9447.3|9460.5|9450.5|9460.5|9450.5|9457.3|9447.3|16
1638500980000|2021-12-03 03:09:40|9460.1|9450.1|9458.6|9448.6|9460.1|9450.1|9458.5|9448.5|7
1638500990000|2021-12-03 03:09:50|9458.8|9448.8|9458.3|9448.3|9459.5|9449.5|9458.3|9448.3|12
1638501000000|2021-12-03 03:10:00|9457.9|9447.9|9458|9448|9458.5|9448.5|9457.3|9447.3|17
1638501010000|2021-12-03 03:10:10|9458.1|9448.1|9458|9448|9458.1|9448.1|9456.6|9446.6|12
1638501020000|2021-12-03 03:10:20|9457.9|9447.9|9458.5|9448.5|9458.5|9448.5|9457.1|9447.1|6
1638501030000|2021-12-03 03:10:30|9458.3|9448.3|9459.3|9449.3|9459.3|9449.3|9458.3|9448.3|9
1638501040000|2021-12-03 03:10:40|9459.1|9449.1|9459.5|9449.5|9459.5|9449.5|9458.8|9448.8|4
1638501050000|2021-12-03 03:10:50|9459.8|9449.8|9459.5|9449.5|9460.5|9450.5|9459.5|9449.5|4
1638501060000|2021-12-03 03:11:00|9458.9|9448.9|9458.3|9448.3|9458.9|9448.9|9457.5|9447.5|13
1638501070000|2021-12-03 03:11:10|9458.1|9448.1|9456|9446|9458.1|9448.1|9456|9446|14
1638501080000|2021-12-03 03:11:20|9456.3|9446.3|9456.8|9446.8|9456.9|9446.9|9456.3|9446.3|4
1638501090000|2021-12-03 03:11:30|9456.3|9446.3|9458.6|9448.6|9458.6|9448.6|9456.3|9446.3|5
1638501100000|2021-12-03 03:11:40|9457.8|9447.8|9458.3|9448.3|9458.6|9448.6|9457.8|9447.8|6
1638501110000|2021-12-03 03:11:50|9458|9448|9458|9448|9458.5|9448.5|9457.8|9447.8|7
1638501120000|2021-12-03 03:12:00|9459.3|9449.3|9459.9|9449.9|9459.9|9449.9|9458|9448|6
1638501130000|2021-12-03 03:12:10|9459.1|9449.1|9458.9|9448.9|9459.5|9449.5|9458.5|9448.5|14
1638501140000|2021-12-03 03:12:20|9458.5|9448.5|9458.8|9448.8|9459.4|9449.4|9458.1|9448.1|12
1638501150000|2021-12-03 03:12:30|9458.6|9448.6|9458.9|9448.9|9459.4|9449.4|9458.4|9448.4|10
1638501160000|2021-12-03 03:12:40|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1638501170000|2021-12-03 03:12:50|9458|9448|9458.6|9448.6|9459.3|9449.3|9457.8|9447.8|11
1638501180000|2021-12-03 03:13:00|9458.8|9448.8|9460.3|9450.3|9460.3|9450.3|9458.8|9448.8|8
1638501190000|2021-12-03 03:13:10|9460.5|9450.5|9461.9|9451.9|9462.1|9452.1|9460.3|9450.3|10
1638501210000|2021-12-03 03:13:30|9461.6|9451.6|9464|9454|9464|9454|9461.6|9451.6|11
1638501220000|2021-12-03 03:13:40|9464.5|9454.5|9464.8|9454.8|9464.8|9454.8|9464|9454|7
1638501230000|2021-12-03 03:13:50|9464.4|9454.4|9464.1|9454.1|9464.6|9454.6|9464.1|9454.1|9
1638501240000|2021-12-03 03:14:00|9464.4|9454.4|9464.4|9454.4|9464.9|9454.9|9464.1|9454.1|10
1638501250000|2021-12-03 03:14:10|9464.8|9454.8|9464.6|9454.6|9465.3|9455.3|9464.1|9454.1|14
1638501260000|2021-12-03 03:14:20|9464.3|9454.3|9462.3|9452.3|9464.3|9454.3|9462.3|9452.3|9
1638501270000|2021-12-03 03:14:30|9462.6|9452.6|9463.6|9453.6|9464.4|9454.4|9462.6|9452.6|9
1638501280000|2021-12-03 03:14:40|9464.5|9454.5|9463.5|9453.5|9464.5|9454.5|9462.9|9452.9|10
1638501290000|2021-12-03 03:14:50|9463.1|9453.1|9460.9|9450.9|9463.1|9453.1|9460.9|9450.9|8
1638501300000|2021-12-03 03:15:00|9461.6|9451.6|9464.6|9454.6|9465.3|9455.3|9461.6|9451.6|20
1638501310000|2021-12-03 03:15:10|9464.9|9454.9|9467.5|9457.5|9467.5|9457.5|9464.9|9454.9|13
1638501320000|2021-12-03 03:15:20|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1638501330000|2021-12-03 03:15:30|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467|9457|7
1638501340000|2021-12-03 03:15:40|9467.3|9457.3|9467.8|9457.8|9467.8|9457.8|9467.1|9457.1|8
1638501350000|2021-12-03 03:15:50|9467.5|9457.5|9465.8|9455.8|9467.5|9457.5|9465.8|9455.8|6
1638501360000|2021-12-03 03:16:00|9464.9|9454.9|9465.8|9455.8|9466.3|9456.3|9464.8|9454.8|9
1638501370000|2021-12-03 03:16:10|9465.6|9455.6|9464.8|9454.8|9465.6|9455.6|9464.3|9454.3|8
1638501380000|2021-12-03 03:16:20|9464.3|9454.3|9462.3|9452.3|9464.5|9454.5|9461.6|9451.6|13
1638501390000|2021-12-03 03:16:30|9462|9452|9461.5|9451.5|9462.4|9452.4|9461|9451|9
1638501400000|2021-12-03 03:16:40|9461.3|9451.3|9461.5|9451.5|9461.8|9451.8|9461.3|9451.3|6
1638501410000|2021-12-03 03:16:50|9461.3|9451.3|9461.1|9451.1|9461.3|9451.3|9460.9|9450.9|6
1638501420000|2021-12-03 03:17:00|9460.8|9450.8|9461.9|9451.9|9462|9452|9460.8|9450.8|7
1638501430000|2021-12-03 03:17:10|9462.8|9452.8|9464.4|9454.4|9464.8|9454.8|9462.8|9452.8|16
1638501440000|2021-12-03 03:17:20|9464.1|9454.1|9461.9|9451.9|9464.1|9454.1|9461.9|9451.9|8
1638501450000|2021-12-03 03:17:30|9461.4|9451.4|9459.6|9449.6|9461.4|9451.4|9459.6|9449.6|9
1638501460000|2021-12-03 03:17:40|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|1
1638501470000|2021-12-03 03:17:50|9459.8|9449.8|9461.3|9451.3|9461.3|9451.3|9459.8|9449.8|6
1638501480000|2021-12-03 03:18:00|9461.5|9451.5|9460.6|9450.6|9461.5|9451.5|9460.6|9450.6|3
1638501490000|2021-12-03 03:18:10|9460.3|9450.3|9460.5|9450.5|9460.8|9450.8|9459.5|9449.5|6
1638501500000|2021-12-03 03:18:20|9460.3|9450.3|9459.3|9449.3|9460.3|9450.3|9459.3|9449.3|3
1638501510000|2021-12-03 03:18:30|9458.9|9448.9|9460.4|9450.4|9460.6|9450.6|9458.9|9448.9|8
1638501520000|2021-12-03 03:18:40|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1638501530000|2021-12-03 03:18:50|9460.8|9450.8|9461.3|9451.3|9461.6|9451.6|9460.8|9450.8|5
1638501540000|2021-12-03 03:19:00|9461|9451|9461.5|9451.5|9461.5|9451.5|9461|9451|4
1638501550000|2021-12-03 03:19:10|9462.1|9452.1|9461.5|9451.5|9462.4|9452.4|9461.5|9451.5|4
1638501560000|2021-12-03 03:19:20|9462.1|9452.1|9462.3|9452.3|9462.3|9452.3|9462.1|9452.1|2
1638501570000|2021-12-03 03:19:30|9462.6|9452.6|9463|9453|9463.8|9453.8|9462.5|9452.5|8
1638501580000|2021-12-03 03:19:40|9463.1|9453.1|9461.9|9451.9|9463.5|9453.5|9461.9|9451.9|15
1638501590000|2021-12-03 03:19:50|9461.3|9451.3|9462.1|9452.1|9462.5|9452.5|9461.3|9451.3|7
1638501600000|2021-12-03 03:20:00|9462.4|9452.4|9462.4|9452.4|9462.6|9452.6|9462.4|9452.4|3
1638501610000|2021-12-03 03:20:10|9462.5|9452.5|9462.6|9452.6|9463|9453|9462.1|9452.1|7
1638501620000|2021-12-03 03:20:20|9462.8|9452.8|9462.8|9452.8|9463|9453|9462.8|9452.8|5
1638501630000|2021-12-03 03:20:30|9463|9453|9462.8|9452.8|9463|9453|9462.4|9452.4|9
1638501640000|2021-12-03 03:20:40|9462.5|9452.5|9464.6|9454.6|9465|9455|9462.5|9452.5|13
1638501650000|2021-12-03 03:20:50|9464.8|9454.8|9465.5|9455.5|9465.5|9455.5|9464.8|9454.8|3
1638501660000|2021-12-03 03:21:00|9465.8|9455.8|9467.5|9457.5|9469|9459|9465.8|9455.8|18
1638501670000|2021-12-03 03:21:10|9467.3|9457.3|9468.3|9458.3|9468.3|9458.3|9467.3|9457.3|4
1638501680000|2021-12-03 03:21:20|9468.4|9458.4|9468|9458|9469|9459|9468|9458|12
1638501690000|2021-12-03 03:21:30|9467.8|9457.8|9468|9458|9468.5|9458.5|9467.8|9457.8|6
1638501700000|2021-12-03 03:21:40|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|1
1638501710000|2021-12-03 03:21:50|9468|9458|9468|9458|9468|9458|9468|9458|1
1638501720000|2021-12-03 03:22:00|9468.8|9458.8|9465.9|9455.9|9468.8|9458.8|9465.9|9455.9|8
1638501730000|2021-12-03 03:22:10|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|1
1638501750000|2021-12-03 03:22:30|9465.4|9455.4|9465.8|9455.8|9465.8|9455.8|9465|9455|5
1638501760000|2021-12-03 03:22:40|9465.4|9455.4|9464.1|9454.1|9465.4|9455.4|9463.9|9453.9|10
1638501770000|2021-12-03 03:22:50|9464|9454|9465|9455|9465|9455|9464|9454|5
1638501780000|2021-12-03 03:23:00|9465.3|9455.3|9464.3|9454.3|9465.3|9455.3|9464.1|9454.1|5
1638501790000|2021-12-03 03:23:10|9464.1|9454.1|9463.8|9453.8|9464.1|9454.1|9463.8|9453.8|2
1638501800000|2021-12-03 03:23:20|9464|9454|9463.5|9453.5|9464|9454|9463.3|9453.3|8
1638501810000|2021-12-03 03:23:30|9463.1|9453.1|9463.3|9453.3|9463.3|9453.3|9462.9|9452.9|6
1638501820000|2021-12-03 03:23:40|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|9462.6|9452.6|11
1638501830000|2021-12-03 03:23:50|9463.8|9453.8|9464|9454|9464|9454|9463.5|9453.5|4
1638501840000|2021-12-03 03:24:00|9464.3|9454.3|9464.3|9454.3|9464.5|9454.5|9464.3|9454.3|3
1638501850000|2021-12-03 03:24:10|9464|9454|9462.3|9452.3|9464|9454|9462.3|9452.3|6
1638501860000|2021-12-03 03:24:20|9462.5|9452.5|9463.3|9453.3|9463.3|9453.3|9462.3|9452.3|6
1638501870000|2021-12-03 03:24:30|9463|9453|9462.8|9452.8|9463|9453|9462.8|9452.8|2
1638501880000|2021-12-03 03:24:40|9463|9453|9463|9453|9463|9453|9463|9453|1
1638501890000|2021-12-03 03:24:50|9463.3|9453.3|9465.8|9455.8|9465.8|9455.8|9463.3|9453.3|6
1638501900000|2021-12-03 03:25:00|9466|9456|9467.1|9457.1|9467.1|9457.1|9466|9456|6
1638501910000|2021-12-03 03:25:10|9467.5|9457.5|9469.5|9459.5|9469.5|9459.5|9467.5|9457.5|8
1638501920000|2021-12-03 03:25:20|9469.6|9459.6|9472.6|9462.6|9473|9463|9469.6|9459.6|12
1638501930000|2021-12-03 03:25:30|9471.9|9461.9|9471.9|9461.9|9472.4|9462.4|9471.5|9461.5|7
1638501940000|2021-12-03 03:25:40|9472.3|9462.3|9474|9464|9474.8|9464.8|9472.3|9462.3|11
1638501950000|2021-12-03 03:25:50|9473.8|9463.8|9472.3|9462.3|9473.8|9463.8|9471.5|9461.5|13
1638501960000|2021-12-03 03:26:00|9472.6|9462.6|9472.5|9462.5|9473.3|9463.3|9472.5|9462.5|7
1638501970000|2021-12-03 03:26:10|9472.3|9462.3|9470.9|9460.9|9472.8|9462.8|9470.9|9460.9|8
1638501980000|2021-12-03 03:26:20|9471|9461|9473.8|9463.8|9473.8|9463.8|9471|9461|6
1638501990000|2021-12-03 03:26:30|9474.5|9464.5|9475|9465|9475|9465|9474.4|9464.4|5
1638502000000|2021-12-03 03:26:40|9475.3|9465.3|9474.5|9464.5|9475.3|9465.3|9474|9464|12
1638502010000|2021-12-03 03:26:50|9474.8|9464.8|9474.4|9464.4|9475.3|9465.3|9474.4|9464.4|7
1638502020000|2021-12-03 03:27:00|9474.5|9464.5|9473.3|9463.3|9474.8|9464.8|9473.3|9463.3|6
1638502030000|2021-12-03 03:27:10|9473.5|9463.5|9473.8|9463.8|9474|9464|9473.5|9463.5|8
1638502040000|2021-12-03 03:27:20|9474|9464|9474.5|9464.5|9475|9465|9474|9464|6
1638502050000|2021-12-03 03:27:30|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1638502060000|2021-12-03 03:27:40|9474.5|9464.5|9475.3|9465.3|9475.3|9465.3|9474.5|9464.5|4
1638502080000|2021-12-03 03:28:00|9475|9465|9476.1|9466.1|9476.1|9466.1|9474.6|9464.6|6
1638502090000|2021-12-03 03:28:10|9476|9466|9476|9466|9476|9466|9476|9466|1
1638502100000|2021-12-03 03:28:20|9475.6|9465.6|9474.4|9464.4|9475.6|9465.6|9474|9464|8
1638502110000|2021-12-03 03:28:30|9474.8|9464.8|9474.1|9464.1|9474.8|9464.8|9474.1|9464.1|5
1638502120000|2021-12-03 03:28:40|9474.5|9464.5|9474.1|9464.1|9474.5|9464.5|9474.1|9464.1|11
1638502130000|2021-12-03 03:28:50|9473.9|9463.9|9473.9|9463.9|9474.3|9464.3|9473.9|9463.9|4
1638502140000|2021-12-03 03:29:00|9474.3|9464.3|9475|9465|9475|9465|9474.3|9464.3|4
1638502150000|2021-12-03 03:29:10|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1638502160000|2021-12-03 03:29:20|9475.5|9465.5|9477|9467|9477|9467|9475.5|9465.5|5
1638502170000|2021-12-03 03:29:30|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1638502180000|2021-12-03 03:29:40|9477.1|9467.1|9477.3|9467.3|9477.3|9467.3|9476.6|9466.6|6
1638502190000|2021-12-03 03:29:50|9477.5|9467.5|9478.3|9468.3|9478.3|9468.3|9476.5|9466.5|10
1638502200000|2021-12-03 03:30:00|9478|9468|9477.1|9467.1|9478|9468|9476.5|9466.5|4
1638502210000|2021-12-03 03:30:10|9477|9467|9476.5|9466.5|9477|9467|9476.5|9466.5|2
1638502220000|2021-12-03 03:30:20|9476.3|9466.3|9475.6|9465.6|9476.3|9466.3|9475.6|9465.6|4
1638502230000|2021-12-03 03:30:30|9475|9465|9474.1|9464.1|9475|9465|9473.9|9463.9|6
1638502240000|2021-12-03 03:30:40|9474.5|9464.5|9476.8|9466.8|9476.8|9466.8|9474.4|9464.4|6
1638502250000|2021-12-03 03:30:50|9476.9|9466.9|9478|9468|9478|9468|9476.9|9466.9|2
1638502260000|2021-12-03 03:31:00|9477.6|9467.6|9475.5|9465.5|9477.6|9467.6|9475.5|9465.5|5
1638502270000|2021-12-03 03:31:10|9475|9465|9475.3|9465.3|9476.1|9466.1|9475|9465|9
1638502280000|2021-12-03 03:31:20|9476.8|9466.8|9476.4|9466.4|9477|9467|9476.4|9466.4|4
1638502290000|2021-12-03 03:31:30|9476.1|9466.1|9477|9467|9477|9467|9475.3|9465.3|6
1638502300000|2021-12-03 03:31:40|9477.6|9467.6|9477|9467|9478.3|9468.3|9477|9467|7
1638502310000|2021-12-03 03:31:50|9476.8|9466.8|9477.1|9467.1|9477.1|9467.1|9476.5|9466.5|3
1638502330000|2021-12-03 03:32:10|9476|9466|9475.5|9465.5|9476|9466|9475.5|9465.5|3
1638502340000|2021-12-03 03:32:20|9475.3|9465.3|9474.5|9464.5|9475.3|9465.3|9474.5|9464.5|4
1638502350000|2021-12-03 03:32:30|9474.3|9464.3|9474.8|9464.8|9474.8|9464.8|9474.3|9464.3|2
1638502370000|2021-12-03 03:32:50|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1638502380000|2021-12-03 03:33:00|9474.8|9464.8|9473.6|9463.6|9474.8|9464.8|9473.6|9463.6|6
1638502390000|2021-12-03 03:33:10|9474|9464|9470.8|9460.8|9474|9464|9470.8|9460.8|6
1638502400000|2021-12-03 03:33:20|9471|9461|9470.3|9460.3|9471.5|9461.5|9470.3|9460.3|11
1638502410000|2021-12-03 03:33:30|9470|9460|9468.9|9458.9|9470|9460|9468.5|9458.5|4
1638502420000|2021-12-03 03:33:40|9469|9459|9468.5|9458.5|9469.5|9459.5|9468.5|9458.5|9
1638502430000|2021-12-03 03:33:50|9468.1|9458.1|9469|9459|9469|9459|9468.1|9458.1|4
1638502440000|2021-12-03 03:34:00|9468.8|9458.8|9467.9|9457.9|9468.8|9458.8|9467.9|9457.9|2
1638502450000|2021-12-03 03:34:10|9467.8|9457.8|9466.9|9456.9|9467.8|9457.8|9466.6|9456.6|5
1638502460000|2021-12-03 03:34:20|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|9465.6|9455.6|7
1638502470000|2021-12-03 03:34:30|9466.3|9456.3|9467.1|9457.1|9467.1|9457.1|9465.4|9455.4|12
1638502480000|2021-12-03 03:34:40|9466.8|9456.8|9466.9|9456.9|9467.1|9457.1|9466.5|9456.5|7
1638502490000|2021-12-03 03:34:50|9467|9457|9467.4|9457.4|9467.4|9457.4|9467|9457|3
1638502500000|2021-12-03 03:35:00|9467.3|9457.3|9467.8|9457.8|9468.1|9458.1|9466.9|9456.9|12
1638502510000|2021-12-03 03:35:10|9467.5|9457.5|9467.3|9457.3|9467.5|9457.5|9467.3|9457.3|2
1638502520000|2021-12-03 03:35:20|9467.5|9457.5|9468.4|9458.4|9468.4|9458.4|9467.5|9457.5|3
1638502530000|2021-12-03 03:35:30|9468.6|9458.6|9468.8|9458.8|9469.3|9459.3|9468.6|9458.6|6
1638502540000|2021-12-03 03:35:40|9468.4|9458.4|9467.8|9457.8|9468.6|9458.6|9467.8|9457.8|5
1638502550000|2021-12-03 03:35:50|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|1
1638502560000|2021-12-03 03:36:00|9468.5|9458.5|9469.1|9459.1|9469.1|9459.1|9468.5|9458.5|3
1638502570000|2021-12-03 03:36:10|9468.8|9458.8|9468.1|9458.1|9468.8|9458.8|9468.1|9458.1|2
1638502580000|2021-12-03 03:36:20|9468.8|9458.8|9469.1|9459.1|9469.1|9459.1|9468.8|9458.8|3
1638502590000|2021-12-03 03:36:30|9469.5|9459.5|9470.8|9460.8|9470.8|9460.8|9468.4|9458.4|8
1638502600000|2021-12-03 03:36:40|9471.5|9461.5|9470.4|9460.4|9471.5|9461.5|9470.4|9460.4|5
1638502610000|2021-12-03 03:36:50|9470.1|9460.1|9470|9460|9470.1|9460.1|9470|9460|2
1638502620000|2021-12-03 03:37:00|9469.8|9459.8|9469.9|9459.9|9470.3|9460.3|9469.1|9459.1|11
1638502630000|2021-12-03 03:37:10|9470.1|9460.1|9470.5|9460.5|9470.5|9460.5|9470.1|9460.1|2
1638502640000|2021-12-03 03:37:20|9470.8|9460.8|9471|9461|9471|9461|9470.8|9460.8|4
1638502650000|2021-12-03 03:37:30|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1638502660000|2021-12-03 03:37:40|9471|9461|9470.4|9460.4|9471|9461|9470.1|9460.1|3
1638502670000|2021-12-03 03:37:50|9470.8|9460.8|9471|9461|9471|9461|9470.8|9460.8|2
1638502680000|2021-12-03 03:38:00|9469.9|9459.9|9468.9|9458.9|9470|9460|9468.9|9458.9|6
1638502690000|2021-12-03 03:38:10|9468.8|9458.8|9469.8|9459.8|9470|9460|9468.8|9458.8|7
1638502700000|2021-12-03 03:38:20|9470.1|9460.1|9470|9460|9470.8|9460.8|9469.8|9459.8|5
1638502710000|2021-12-03 03:38:30|9470.3|9460.3|9470.6|9460.6|9470.9|9460.9|9470.3|9460.3|4
1638502720000|2021-12-03 03:38:40|9470.9|9460.9|9470.6|9460.6|9470.9|9460.9|9470.6|9460.6|2
1638502730000|2021-12-03 03:38:50|9471|9461|9470.1|9460.1|9471|9461|9469.9|9459.9|5
1638502740000|2021-12-03 03:39:00|9469.8|9459.8|9469.6|9459.6|9469.8|9459.8|9469.6|9459.6|2
1638502750000|2021-12-03 03:39:10|9469.4|9459.4|9469.3|9459.3|9469.4|9459.4|9468.8|9458.8|3
1638502760000|2021-12-03 03:39:20|9468.9|9458.9|9469.5|9459.5|9469.5|9459.5|9468.5|9458.5|5
1638502770000|2021-12-03 03:39:30|9469.9|9459.9|9470.5|9460.5|9470.5|9460.5|9469.9|9459.9|2
1638502780000|2021-12-03 03:39:40|9469.9|9459.9|9471.4|9461.4|9471.4|9461.4|9469.9|9459.9|5
1638502790000|2021-12-03 03:39:50|9472|9462|9472.3|9462.3|9473.1|9463.1|9472|9462|6
1638502800000|2021-12-03 03:40:00|9472.5|9462.5|9472.5|9462.5|9472.9|9462.9|9472.5|9462.5|3
1638502810000|2021-12-03 03:40:10|9473.1|9463.1|9472.9|9462.9|9473.1|9463.1|9472.9|9462.9|2
1638502820000|2021-12-03 03:40:20|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1638502830000|2021-12-03 03:40:30|9473|9463|9473|9463|9473.3|9463.3|9473|9463|3
1638502840000|2021-12-03 03:40:40|9472.8|9462.8|9473.3|9463.3|9473.3|9463.3|9472.8|9462.8|3
1638502860000|2021-12-03 03:41:00|9473.5|9463.5|9474.3|9464.3|9474.3|9464.3|9473.5|9463.5|6
1638502870000|2021-12-03 03:41:10|9474.1|9464.1|9473.1|9463.1|9474.1|9464.1|9473.1|9463.1|3
1638502880000|2021-12-03 03:41:20|9473.4|9463.4|9474.5|9464.5|9474.5|9464.5|9473.4|9463.4|2
1638502890000|2021-12-03 03:41:30|9474.3|9464.3|9474|9464|9474.3|9464.3|9474|9464|2
1638502900000|2021-12-03 03:41:40|9474.3|9464.3|9474.5|9464.5|9474.5|9464.5|9474.3|9464.3|2
1638502910000|2021-12-03 03:41:50|9474.3|9464.3|9476.3|9466.3|9476.3|9466.3|9474.3|9464.3|8
1638502920000|2021-12-03 03:42:00|9476|9466|9475.1|9465.1|9476|9466|9474.8|9464.8|8
1638502930000|2021-12-03 03:42:10|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|1
1638502940000|2021-12-03 03:42:20|9475.1|9465.1|9472.8|9462.8|9475.1|9465.1|9472.8|9462.8|4
1638502950000|2021-12-03 03:42:30|9473|9463|9475|9465|9475.3|9465.3|9473|9463|7
1638502960000|2021-12-03 03:42:40|9474.9|9464.9|9475.5|9465.5|9475.5|9465.5|9474.9|9464.9|3
1638502970000|2021-12-03 03:42:50|9476.5|9466.5|9476.1|9466.1|9476.5|9466.5|9475.6|9465.6|4
1638502980000|2021-12-03 03:43:00|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|1
1638502990000|2021-12-03 03:43:10|9475.8|9465.8|9474.3|9464.3|9475.8|9465.8|9474.3|9464.3|4
1638503000000|2021-12-03 03:43:20|9474.5|9464.5|9475.3|9465.3|9475.5|9465.5|9474.5|9464.5|3
1638503010000|2021-12-03 03:43:30|9475.5|9465.5|9475|9465|9475.5|9465.5|9475|9465|3
1638503020000|2021-12-03 03:43:40|9474.6|9464.6|9474.4|9464.4|9474.6|9464.6|9474.1|9464.1|3
1638503030000|2021-12-03 03:43:50|9474|9464|9472.9|9462.9|9474|9464|9472.9|9462.9|2
1638503040000|2021-12-03 03:44:00|9473.3|9463.3|9474.4|9464.4|9474.4|9464.4|9472.9|9462.9|7
1638503050000|2021-12-03 03:44:10|9474.6|9464.6|9475.8|9465.8|9475.8|9465.8|9474.6|9464.6|3
1638503060000|2021-12-03 03:44:20|9475.5|9465.5|9475.3|9465.3|9475.5|9465.5|9474.3|9464.3|6
1638503070000|2021-12-03 03:44:30|9475.8|9465.8|9476.1|9466.1|9476.1|9466.1|9475.5|9465.5|6
1638503080000|2021-12-03 03:44:40|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|1
1638503090000|2021-12-03 03:44:50|9476.1|9466.1|9475.4|9465.4|9476.1|9466.1|9475.4|9465.4|6
1638503150000|2021-12-03 03:45:50|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9474.8|9464.8|5
1638503160000|2021-12-03 03:46:00|9475.4|9465.4|9477.3|9467.3|9477.3|9467.3|9475.1|9465.1|7
1638503170000|2021-12-03 03:46:10|9477.6|9467.6|9477.3|9467.3|9477.9|9467.9|9477.3|9467.3|4
1638503180000|2021-12-03 03:46:20|9477|9467|9477|9467|9477|9467|9477|9467|1
1638503190000|2021-12-03 03:46:30|9477.4|9467.4|9479.8|9469.8|9479.8|9469.8|9477.4|9467.4|10
1638503200000|2021-12-03 03:46:40|9479.6|9469.6|9479.6|9469.6|9479.9|9469.9|9479.6|9469.6|3
1638503210000|2021-12-03 03:46:50|9480|9470|9480.8|9470.8|9480.8|9470.8|9480|9470|2
1638503220000|2021-12-03 03:47:00|9480.6|9470.6|9480.4|9470.4|9480.6|9470.6|9480|9470|3
1638503230000|2021-12-03 03:47:10|9479.9|9469.9|9479.4|9469.4|9479.9|9469.9|9479.4|9469.4|2
1638503240000|2021-12-03 03:47:20|9479.8|9469.8|9480|9470|9480|9470|9479.8|9469.8|2
1638503250000|2021-12-03 03:47:30|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|1
1638503270000|2021-12-03 03:47:50|9480.5|9470.5|9481|9471|9481|9471|9480.5|9470.5|2
1638503290000|2021-12-03 03:48:10|9481.5|9471.5|9481.9|9471.9|9482.1|9472.1|9481.5|9471.5|3
1638503400000|2021-12-03 03:50:00|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1638503460000|2021-12-03 03:51:00|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|1
1638503480000|2021-12-03 03:51:20|9482.3|9472.3|9483|9473|9483|9473|9482.3|9472.3|2
1638503490000|2021-12-03 03:51:30|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1638503520000|2021-12-03 03:52:00|9482.6|9472.6|9483|9473|9483|9473|9482.6|9472.6|3
1638503530000|2021-12-03 03:52:10|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1638503550000|2021-12-03 03:52:30|9483|9473|9483.9|9473.9|9484.1|9474.1|9483|9473|4
1638503560000|2021-12-03 03:52:40|9483.5|9473.5|9485.8|9475.8|9485.8|9475.8|9483.5|9473.5|5
1638503570000|2021-12-03 03:52:50|9485.5|9475.5|9484.3|9474.3|9485.5|9475.5|9484.3|9474.3|2
1638503580000|2021-12-03 03:53:00|9484.5|9474.5|9484.6|9474.6|9484.6|9474.6|9484.5|9474.5|2
1638503590000|2021-12-03 03:53:10|9485|9475|9485|9475|9485.3|9475.3|9485|9475|3
1638503600000|2021-12-03 03:53:20|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1638503610000|2021-12-03 03:53:30|9485|9475|9484.3|9474.3|9485.3|9475.3|9483.9|9473.9|6
1638503630000|2021-12-03 03:53:50|9484.5|9474.5|9485.4|9475.4|9485.4|9475.4|9484.5|9474.5|3
1638503650000|2021-12-03 03:54:10|9485.1|9475.1|9484.9|9474.9|9485.1|9475.1|9484.9|9474.9|2
1638503690000|2021-12-03 03:54:50|9484.5|9474.5|9484.3|9474.3|9484.5|9474.5|9484.3|9474.3|2
1638503700000|2021-12-03 03:55:00|9484.5|9474.5|9484.5|9474.5|9484.8|9474.8|9484.5|9474.5|3
1638503720000|2021-12-03 03:55:20|9483.6|9473.6|9483.5|9473.5|9483.6|9473.6|9482.5|9472.5|7
1638503730000|2021-12-03 03:55:30|9483.3|9473.3|9482.8|9472.8|9483.3|9473.3|9482.8|9472.8|3
1638503740000|2021-12-03 03:55:40|9483|9473|9483.3|9473.3|9483.5|9473.5|9483|9473|3
1638503750000|2021-12-03 03:55:50|9484|9474|9483.8|9473.8|9484.5|9474.5|9483.5|9473.5|5
1638503760000|2021-12-03 03:56:00|9482.8|9472.8|9482.6|9472.6|9483.8|9473.8|9482.6|9472.6|7
1638503770000|2021-12-03 03:56:10|9482.9|9472.9|9483.5|9473.5|9483.5|9473.5|9482.9|9472.9|3
1638503780000|2021-12-03 03:56:20|9483.4|9473.4|9483.3|9473.3|9483.8|9473.8|9483.3|9473.3|3
1638503810000|2021-12-03 03:56:50|9483|9473|9483|9473|9483|9473|9483|9473|1
1638503820000|2021-12-03 03:57:00|9483.4|9473.4|9484|9474|9484.4|9474.4|9483.4|9473.4|5
1638503830000|2021-12-03 03:57:10|9483.9|9473.9|9482.3|9472.3|9483.9|9473.9|9482.3|9472.3|5
1638503840000|2021-12-03 03:57:20|9481.6|9471.6|9481.9|9471.9|9481.9|9471.9|9481.6|9471.6|2
1638503850000|2021-12-03 03:57:30|9482|9472|9482.3|9472.3|9483.3|9473.3|9482|9472|6
1638503860000|2021-12-03 03:57:40|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1638503870000|2021-12-03 03:57:50|9482.1|9472.1|9481.9|9471.9|9482.1|9472.1|9481.9|9471.9|2
1638503880000|2021-12-03 03:58:00|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1638503890000|2021-12-03 03:58:10|9482.5|9472.5|9481.9|9471.9|9482.5|9472.5|9481.9|9471.9|3
1638503900000|2021-12-03 03:58:20|9482|9472|9482.5|9472.5|9482.5|9472.5|9482|9472|3
1638503910000|2021-12-03 03:58:30|9482.8|9472.8|9481.3|9471.3|9483.5|9473.5|9481.3|9471.3|7
1638503930000|2021-12-03 03:58:50|9480.9|9470.9|9481.5|9471.5|9481.5|9471.5|9480.9|9470.9|2
1638503940000|2021-12-03 03:59:00|9481|9471|9481.9|9471.9|9482.3|9472.3|9481|9471|4
1638503950000|2021-12-03 03:59:10|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1638503960000|2021-12-03 03:59:20|9481.9|9471.9|9482|9472|9483.8|9473.8|9481.9|9471.9|5
1638503980000|2021-12-03 03:59:40|9481|9471|9481.9|9471.9|9482.3|9472.3|9481|9471|5
1638503990000|2021-12-03 03:59:50|9482.3|9472.3|9482.3|9472.3|9482.5|9472.5|9482.3|9472.3|3
1638504000000|2021-12-03 04:00:00|9482.5|9472.5|9482.3|9472.3|9482.5|9472.5|9481.8|9471.8|6
1638504010000|2021-12-03 04:00:10|9482.5|9472.5|9482.4|9472.4|9482.9|9472.9|9482.4|9472.4|5
1638504020000|2021-12-03 04:00:20|9482.6|9472.6|9483.1|9473.1|9483.1|9473.1|9482.4|9472.4|5
1638504030000|2021-12-03 04:00:30|9482.4|9472.4|9481.4|9471.4|9482.4|9472.4|9481.4|9471.4|2
1638504040000|2021-12-03 04:00:40|9481.3|9471.3|9479.5|9469.5|9481.3|9471.3|9479.4|9469.4|6
1638504050000|2021-12-03 04:00:50|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1638504060000|2021-12-03 04:01:00|9479|9469|9481.9|9471.9|9481.9|9471.9|9479|9469|9
1638504070000|2021-12-03 04:01:10|9482|9472|9482.8|9472.8|9482.9|9472.9|9482|9472|4
1638504080000|2021-12-03 04:01:20|9482.5|9472.5|9480.4|9470.4|9482.8|9472.8|9480.4|9470.4|9
1638504090000|2021-12-03 04:01:30|9480.1|9470.1|9480|9470|9480.1|9470.1|9480|9470|2
1638504100000|2021-12-03 04:01:40|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|1
1638504120000|2021-12-03 04:02:00|9481|9471|9480.3|9470.3|9481|9471|9480.3|9470.3|4
1638504150000|2021-12-03 04:02:30|9480|9470|9480.3|9470.3|9480.3|9470.3|9480|9470|2
1638504160000|2021-12-03 04:02:40|9480|9470|9481.8|9471.8|9481.8|9471.8|9479.8|9469.8|6
1638504170000|2021-12-03 04:02:50|9482.1|9472.1|9481.9|9471.9|9482.1|9472.1|9481.9|9471.9|2
1638504180000|2021-12-03 04:03:00|9481.6|9471.6|9481.9|9471.9|9481.9|9471.9|9481.6|9471.6|2
1638504200000|2021-12-03 04:03:20|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|9481.9|9471.9|3
1638504210000|2021-12-03 04:03:30|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|1
1638504220000|2021-12-03 04:03:40|9482.1|9472.1|9481.9|9471.9|9482.1|9472.1|9481.9|9471.9|2
1638504230000|2021-12-03 04:03:50|9481.1|9471.1|9480.5|9470.5|9481.1|9471.1|9480.3|9470.3|3
1638504240000|2021-12-03 04:04:00|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|1
1638504270000|2021-12-03 04:04:30|9480.6|9470.6|9483.4|9473.4|9483.4|9473.4|9480.6|9470.6|8
1638504280000|2021-12-03 04:04:40|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1638504300000|2021-12-03 04:05:00|9482.9|9472.9|9483.1|9473.1|9483.1|9473.1|9482.9|9472.9|2
1638504310000|2021-12-03 04:05:10|9482.9|9472.9|9486|9476|9487.1|9477.1|9482|9472|10
1638504320000|2021-12-03 04:05:20|9485.8|9475.8|9485.5|9475.5|9485.8|9475.8|9485.5|9475.5|2
1638504330000|2021-12-03 04:05:30|9485.3|9475.3|9484.9|9474.9|9485.3|9475.3|9484.9|9474.9|2
1638504340000|2021-12-03 04:05:40|9484.3|9474.3|9485.5|9475.5|9485.5|9475.5|9484.3|9474.3|2
1638504350000|2021-12-03 04:05:50|9485.3|9475.3|9484.9|9474.9|9485.3|9475.3|9484.9|9474.9|2
1638504360000|2021-12-03 04:06:00|9484.6|9474.6|9483.8|9473.8|9484.9|9474.9|9483.8|9473.8|8
1638504370000|2021-12-03 04:06:10|9483.5|9473.5|9483.1|9473.1|9483.5|9473.5|9483.1|9473.1|2
1638504380000|2021-12-03 04:06:20|9482.9|9472.9|9483|9473|9483|9473|9482.9|9472.9|2
1638504400000|2021-12-03 04:06:40|9482.8|9472.8|9482.1|9472.1|9482.8|9472.8|9482.1|9472.1|4
1638504420000|2021-12-03 04:07:00|9482.5|9472.5|9482|9472|9483|9473|9482|9472|4
1638504450000|2021-12-03 04:07:30|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1638504460000|2021-12-03 04:07:40|9482|9472|9482|9472|9482|9472|9482|9472|1
1638504480000|2021-12-03 04:08:00|9481.8|9471.8|9480.8|9470.8|9481.8|9471.8|9480.1|9470.1|5
1638504490000|2021-12-03 04:08:10|9481|9471|9480.6|9470.6|9481|9471|9480.6|9470.6|2
1638504500000|2021-12-03 04:08:20|9481|9471|9480.4|9470.4|9481|9471|9480.4|9470.4|6
1638504510000|2021-12-03 04:08:30|9480.6|9470.6|9480.9|9470.9|9480.9|9470.9|9480.4|9470.4|4
1638504520000|2021-12-03 04:08:40|9480.6|9470.6|9481|9471|9481|9471|9480.3|9470.3|3
1638504530000|2021-12-03 04:08:50|9480.8|9470.8|9481|9471|9481.3|9471.3|9480.8|9470.8|5
1638504540000|2021-12-03 04:09:00|9480.8|9470.8|9481.3|9471.3|9481.3|9471.3|9480.8|9470.8|8
1638504550000|2021-12-03 04:09:10|9481|9471|9480|9470|9481|9471|9480|9470|3
1638504560000|2021-12-03 04:09:20|9480.3|9470.3|9481|9471|9481.3|9471.3|9480.3|9470.3|6
1638504570000|2021-12-03 04:09:30|9480.8|9470.8|9480.5|9470.5|9481.4|9471.4|9480.5|9470.5|9
1638504580000|2021-12-03 04:09:40|9480.8|9470.8|9480.9|9470.9|9480.9|9470.9|9480.8|9470.8|2
1638504590000|2021-12-03 04:09:50|9480.5|9470.5|9481.3|9471.3|9481.3|9471.3|9480.5|9470.5|4
1638504600000|2021-12-03 04:10:00|9481.5|9471.5|9481|9471|9481.9|9471.9|9481|9471|5
1638504610000|2021-12-03 04:10:10|9480.6|9470.6|9480.3|9470.3|9481|9471|9480|9470|10
1638504620000|2021-12-03 04:10:20|9480.5|9470.5|9481|9471|9481.3|9471.3|9480.5|9470.5|7
1638504630000|2021-12-03 04:10:30|9481.4|9471.4|9480.5|9470.5|9481.4|9471.4|9480.5|9470.5|7
1638504640000|2021-12-03 04:10:40|9480.8|9470.8|9481|9471|9481|9471|9480.8|9470.8|4
1638504650000|2021-12-03 04:10:50|9480.6|9470.6|9481|9471|9481|9471|9480.6|9470.6|2
1638504660000|2021-12-03 04:11:00|9480.6|9470.6|9480.9|9470.9|9481.4|9471.4|9480.6|9470.6|9
1638504670000|2021-12-03 04:11:10|9480.6|9470.6|9480.9|9470.9|9480.9|9470.9|9480.6|9470.6|4
1638504680000|2021-12-03 04:11:20|9480.6|9470.6|9480.9|9470.9|9480.9|9470.9|9480.6|9470.6|6
1638504690000|2021-12-03 04:11:30|9480.6|9470.6|9481.1|9471.1|9481.1|9471.1|9480.6|9470.6|7
1638504710000|2021-12-03 04:11:50|9481|9471|9481|9471|9481|9471|9481|9471|1
1638504720000|2021-12-03 04:12:00|9481.3|9471.3|9480.5|9470.5|9481.3|9471.3|9480|9470|8
1638504730000|2021-12-03 04:12:10|9480.3|9470.3|9480.5|9470.5|9480.8|9470.8|9480.3|9470.3|4
1638504740000|2021-12-03 04:12:20|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|1
1638504750000|2021-12-03 04:12:30|9481|9471|9481|9471|9481.5|9471.5|9481|9471|6
1638504760000|2021-12-03 04:12:40|9480.6|9470.6|9481.5|9471.5|9481.5|9471.5|9480.6|9470.6|4
1638504770000|2021-12-03 04:12:50|9481.3|9471.3|9480.6|9470.6|9481.3|9471.3|9480.6|9470.6|3
1638504780000|2021-12-03 04:13:00|9480.9|9470.9|9481.5|9471.5|9481.5|9471.5|9480.9|9470.9|6
1638504820000|2021-12-03 04:13:40|9481.3|9471.3|9482.6|9472.6|9483.1|9473.1|9481.3|9471.3|4
1638504830000|2021-12-03 04:13:50|9482.9|9472.9|9483.1|9473.1|9483.1|9473.1|9482.6|9472.6|4
1638504840000|2021-12-03 04:14:00|9483|9473|9483.8|9473.8|9483.8|9473.8|9482.6|9472.6|7
1638504870000|2021-12-03 04:14:30|9484.1|9474.1|9485|9475|9485.8|9475.8|9484.1|9474.1|4
1638504880000|2021-12-03 04:14:40|9484.8|9474.8|9486.4|9476.4|9486.4|9476.4|9484.8|9474.8|7
1638504900000|2021-12-03 04:15:00|9486|9476|9484.9|9474.9|9486|9476|9484.9|9474.9|4
1638504910000|2021-12-03 04:15:10|9485.1|9475.1|9485.4|9475.4|9485.4|9475.4|9485.1|9475.1|2
1638504960000|2021-12-03 04:16:00|9485.6|9475.6|9486|9476|9486|9476|9485.6|9475.6|9
1638504970000|2021-12-03 04:16:10|9485.8|9475.8|9486.9|9476.9|9486.9|9476.9|9485.8|9475.8|3
1638504990000|2021-12-03 04:16:30|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1638505000000|2021-12-03 04:16:40|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1638505010000|2021-12-03 04:16:50|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1638505020000|2021-12-03 04:17:00|9486.9|9476.9|9486.6|9476.6|9486.9|9476.9|9486.6|9476.6|2
1638505030000|2021-12-03 04:17:10|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1638505050000|2021-12-03 04:17:30|9486.5|9476.5|9486.3|9476.3|9486.6|9476.6|9486.3|9476.3|4
1638505060000|2021-12-03 04:17:40|9487|9477|9486.8|9476.8|9487|9477|9486.6|9476.6|4
1638505080000|2021-12-03 04:18:00|9486.5|9476.5|9486|9476|9486.5|9476.5|9486|9476|3
1638505090000|2021-12-03 04:18:10|9486.6|9476.6|9486.3|9476.3|9486.9|9476.9|9486.3|9476.3|6
1638505100000|2021-12-03 04:18:20|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1638505120000|2021-12-03 04:18:40|9486.3|9476.3|9484.6|9474.6|9486.3|9476.3|9484.1|9474.1|5
1638505130000|2021-12-03 04:18:50|9485|9475|9484.9|9474.9|9485|9475|9484.9|9474.9|2
1638505160000|2021-12-03 04:19:20|9485.3|9475.3|9484.9|9474.9|9485.3|9475.3|9484.9|9474.9|2
1638505180000|2021-12-03 04:19:40|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1638505190000|2021-12-03 04:19:50|9484.4|9474.4|9484.3|9474.3|9484.8|9474.8|9484.3|9474.3|6
1638505200000|2021-12-03 04:20:00|9484.4|9474.4|9484.3|9474.3|9484.4|9474.4|9484.1|9474.1|3
1638505220000|2021-12-03 04:20:20|9484.4|9474.4|9484.1|9474.1|9484.4|9474.4|9484.1|9474.1|2
1638505230000|2021-12-03 04:20:30|9484.4|9474.4|9484.1|9474.1|9484.4|9474.4|9484.1|9474.1|2
1638505240000|2021-12-03 04:20:40|9484.6|9474.6|9484.8|9474.8|9485.1|9475.1|9484.6|9474.6|4
1638505250000|2021-12-03 04:20:50|9484.5|9474.5|9484.8|9474.8|9485|9475|9484.5|9474.5|4
1638505260000|2021-12-03 04:21:00|9485|9475|9484.8|9474.8|9485.1|9475.1|9484.8|9474.8|3
1638505280000|2021-12-03 04:21:20|9485.1|9475.1|9485.9|9475.9|9486.3|9476.3|9485.1|9475.1|8
1638505300000|2021-12-03 04:21:40|9485.5|9475.5|9485.8|9475.8|9485.8|9475.8|9485.5|9475.5|2
1638505310000|2021-12-03 04:21:50|9485.5|9475.5|9484.9|9474.9|9485.5|9475.5|9484.9|9474.9|3
1638505320000|2021-12-03 04:22:00|9485|9475|9484.9|9474.9|9485.3|9475.3|9484.5|9474.5|6
1638505340000|2021-12-03 04:22:20|9484.4|9474.4|9484.9|9474.9|9484.9|9474.9|9484.4|9474.4|2
1638505350000|2021-12-03 04:22:30|9485.3|9475.3|9484.9|9474.9|9485.3|9475.3|9484.9|9474.9|2
1638505360000|2021-12-03 04:22:40|9484.3|9474.3|9484.9|9474.9|9485.4|9475.4|9484|9474|5
1638505370000|2021-12-03 04:22:50|9484.5|9474.5|9484.8|9474.8|9484.8|9474.8|9484.5|9474.5|2
1638505380000|2021-12-03 04:23:00|9484.5|9474.5|9483.5|9473.5|9484.5|9474.5|9483.3|9473.3|6
1638505390000|2021-12-03 04:23:10|9483.3|9473.3|9482.9|9472.9|9483.5|9473.5|9482.9|9472.9|4
1638505400000|2021-12-03 04:23:20|9483.3|9473.3|9482.5|9472.5|9483.3|9473.3|9482.5|9472.5|3
1638505440000|2021-12-03 04:24:00|9482.8|9472.8|9482.4|9472.4|9482.8|9472.8|9482.4|9472.4|3
1638505450000|2021-12-03 04:24:10|9482.8|9472.8|9481.6|9471.6|9482.8|9472.8|9481.6|9471.6|9
1638505460000|2021-12-03 04:24:20|9481.4|9471.4|9481.8|9471.8|9481.8|9471.8|9481.4|9471.4|3
1638505470000|2021-12-03 04:24:30|9481.6|9471.6|9482.3|9472.3|9482.3|9472.3|9481.5|9471.5|4
1638505480000|2021-12-03 04:24:40|9482.5|9472.5|9481.8|9471.8|9482.5|9472.5|9481.8|9471.8|3
1638505490000|2021-12-03 04:24:50|9482.3|9472.3|9480.6|9470.6|9482.3|9472.3|9480.5|9470.5|6
1638505500000|2021-12-03 04:25:00|9481|9471|9481.1|9471.1|9481.1|9471.1|9481|9471|2
1638505510000|2021-12-03 04:25:10|9481.4|9471.4|9482|9472|9482|9472|9481.4|9471.4|2
1638505520000|2021-12-03 04:25:20|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1638505550000|2021-12-03 04:25:50|9482.1|9472.1|9482.8|9472.8|9482.8|9472.8|9481.6|9471.6|6
1638505590000|2021-12-03 04:26:30|9483.3|9473.3|9482.9|9472.9|9483.3|9473.3|9482.9|9472.9|2
1638505600000|2021-12-03 04:26:40|9483.3|9473.3|9483.6|9473.6|9483.8|9473.8|9483.3|9473.3|3
1638505610000|2021-12-03 04:26:50|9482.9|9472.9|9483|9473|9483.5|9473.5|9482.9|9472.9|4
1638505620000|2021-12-03 04:27:00|9482.9|9472.9|9483.8|9473.8|9483.8|9473.8|9482.6|9472.6|12
1638505630000|2021-12-03 04:27:10|9484|9474|9484|9474|9484.3|9474.3|9483.9|9473.9|8
1638505660000|2021-12-03 04:27:40|9484.6|9474.6|9484.9|9474.9|9484.9|9474.9|9484.6|9474.6|2
1638505680000|2021-12-03 04:28:00|9484.5|9474.5|9484.8|9474.8|9484.8|9474.8|9484.5|9474.5|2
1638505690000|2021-12-03 04:28:10|9485|9475|9484.8|9474.8|9485|9475|9484.8|9474.8|2
1638505710000|2021-12-03 04:28:30|9484.5|9474.5|9484.8|9474.8|9484.8|9474.8|9484.5|9474.5|2
1638505720000|2021-12-03 04:28:40|9484.5|9474.5|9483.8|9473.8|9484.5|9474.5|9483.5|9473.5|4
1638505740000|2021-12-03 04:29:00|9484|9474|9483.8|9473.8|9484|9474|9483.8|9473.8|2
1638505760000|2021-12-03 04:29:20|9483.5|9473.5|9483.8|9473.8|9483.8|9473.8|9483.5|9473.5|2
1638505770000|2021-12-03 04:29:30|9483.5|9473.5|9482.5|9472.5|9483.5|9473.5|9482.5|9472.5|5
1638505780000|2021-12-03 04:29:40|9482.8|9472.8|9483.4|9473.4|9483.4|9473.4|9482.8|9472.8|6
1638505790000|2021-12-03 04:29:50|9483.1|9473.1|9483|9473|9483.8|9473.8|9483|9473|5
1638505800000|2021-12-03 04:30:00|9482.8|9472.8|9483.6|9473.6|9484|9474|9482.8|9472.8|3
1638505810000|2021-12-03 04:30:10|9483.4|9473.4|9483.8|9473.8|9483.8|9473.8|9482.6|9472.6|9
1638505820000|2021-12-03 04:30:20|9483.5|9473.5|9483.6|9473.6|9484|9474|9483.3|9473.3|8
1638505830000|2021-12-03 04:30:30|9483.9|9473.9|9483.3|9473.3|9483.9|9473.9|9483|9473|8
1638505840000|2021-12-03 04:30:40|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1638505850000|2021-12-03 04:30:50|9483.3|9473.3|9483.1|9473.1|9483.3|9473.3|9483.1|9473.1|2
1638505860000|2021-12-03 04:31:00|9483.5|9473.5|9483.8|9473.8|9483.8|9473.8|9483.5|9473.5|2
1638505870000|2021-12-03 04:31:10|9483.9|9473.9|9483.6|9473.6|9483.9|9473.9|9483.6|9473.6|2
1638505890000|2021-12-03 04:31:30|9483.3|9473.3|9483.4|9473.4|9483.4|9473.4|9483|9473|3
1638505900000|2021-12-03 04:31:40|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9482.9|9472.9|5
1638505910000|2021-12-03 04:31:50|9482.9|9472.9|9482.5|9472.5|9483.3|9473.3|9482.5|9472.5|7
1638505920000|2021-12-03 04:32:00|9483|9473|9482.8|9472.8|9483|9473|9482.1|9472.1|6
1638505930000|2021-12-03 04:32:10|9483|9473|9483.3|9473.3|9483.3|9473.3|9482.8|9472.8|6
1638505940000|2021-12-03 04:32:20|9483.1|9473.1|9484.5|9474.5|9484.5|9474.5|9483.1|9473.1|3
1638505950000|2021-12-03 04:32:30|9484.3|9474.3|9483.9|9473.9|9484.3|9474.3|9483.8|9473.8|4
1638505960000|2021-12-03 04:32:40|9483.8|9473.8|9483.9|9473.9|9483.9|9473.9|9483.8|9473.8|2
1638505970000|2021-12-03 04:32:50|9484.1|9474.1|9483.6|9473.6|9484.1|9474.1|9483.6|9473.6|4
1638505980000|2021-12-03 04:33:00|9483.4|9473.4|9482.9|9472.9|9484|9474|9482.6|9472.6|12
1638505990000|2021-12-03 04:33:10|9482.6|9472.6|9482|9472|9482.6|9472.6|9481.5|9471.5|7
1638506000000|2021-12-03 04:33:20|9481.6|9471.6|9482.3|9472.3|9482.3|9472.3|9481.5|9471.5|5
1638506010000|2021-12-03 04:33:30|9482|9472|9481.8|9471.8|9482|9472|9480.8|9470.8|6
1638506020000|2021-12-03 04:33:40|9482|9472|9482.8|9472.8|9482.8|9472.8|9482|9472|2
1638506030000|2021-12-03 04:33:50|9482.4|9472.4|9481.5|9471.5|9482.4|9472.4|9481.5|9471.5|4
1638506040000|2021-12-03 04:34:00|9481.9|9471.9|9482.9|9472.9|9482.9|9472.9|9481.9|9471.9|5
1638506050000|2021-12-03 04:34:10|9482.5|9472.5|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|3
1638506060000|2021-12-03 04:34:20|9482.8|9472.8|9483|9473|9483|9473|9482.8|9472.8|2
1638506070000|2021-12-03 04:34:30|9482.9|9472.9|9482.3|9472.3|9482.9|9472.9|9482|9472|5
1638506080000|2021-12-03 04:34:40|9482|9472|9482.4|9472.4|9482.5|9472.5|9482|9472|6
1638506090000|2021-12-03 04:34:50|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1638506100000|2021-12-03 04:35:00|9482.4|9472.4|9482.9|9472.9|9482.9|9472.9|9482.4|9472.4|3
1638506110000|2021-12-03 04:35:10|9483.3|9473.3|9482.6|9472.6|9483.5|9473.5|9482.6|9472.6|4
1638506130000|2021-12-03 04:35:30|9482.3|9472.3|9482.6|9472.6|9482.6|9472.6|9482.3|9472.3|2
1638506150000|2021-12-03 04:35:50|9482.4|9472.4|9482|9472|9482.8|9472.8|9482|9472|6
1638506160000|2021-12-03 04:36:00|9481.5|9471.5|9481.5|9471.5|9481.8|9471.8|9481.3|9471.3|5
1638506190000|2021-12-03 04:36:30|9481.1|9471.1|9480.8|9470.8|9481.1|9471.1|9480.6|9470.6|4
1638506200000|2021-12-03 04:36:40|9481|9471|9481.5|9471.5|9481.5|9471.5|9481|9471|4
1638506210000|2021-12-03 04:36:50|9481.8|9471.8|9482|9472|9482|9472|9481.8|9471.8|2
1638506220000|2021-12-03 04:37:00|9482.3|9472.3|9483|9473|9483|9473|9482.3|9472.3|5
1638506240000|2021-12-03 04:37:20|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1638506250000|2021-12-03 04:37:30|9483|9473|9482.9|9472.9|9483|9473|9482.9|9472.9|2
1638506280000|2021-12-03 04:38:00|9482.6|9472.6|9483.6|9473.6|9483.6|9473.6|9482.3|9472.3|10
1638506290000|2021-12-03 04:38:10|9484|9474|9484.3|9474.3|9484.3|9474.3|9484|9474|2
1638506300000|2021-12-03 04:38:20|9484|9474|9483.9|9473.9|9484.3|9474.3|9483.9|9473.9|5
1638506310000|2021-12-03 04:38:30|9483.6|9473.6|9483.1|9473.1|9483.6|9473.6|9483.1|9473.1|2
1638506320000|2021-12-03 04:38:40|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1638506330000|2021-12-03 04:38:50|9483.1|9473.1|9482.6|9472.6|9483.1|9473.1|9482.6|9472.6|2
1638506340000|2021-12-03 04:39:00|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1638506350000|2021-12-03 04:39:10|9483|9473|9483|9473|9483.5|9473.5|9482.6|9472.6|6
1638506360000|2021-12-03 04:39:20|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1638506370000|2021-12-03 04:39:30|9483|9473|9483.4|9473.4|9483.5|9473.5|9483|9473|3
1638506380000|2021-12-03 04:39:40|9483.5|9473.5|9484.3|9474.3|9484.3|9474.3|9483.5|9473.5|3
1638506390000|2021-12-03 04:39:50|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1638506400000|2021-12-03 04:40:00|9484.9|9474.9|9484.3|9474.3|9485.8|9475.8|9484.3|9474.3|8
1638506410000|2021-12-03 04:40:10|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1638506430000|2021-12-03 04:40:30|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|2
1638506440000|2021-12-03 04:40:40|9484.3|9474.3|9485.1|9475.1|9485.1|9475.1|9484.3|9474.3|4
1638506460000|2021-12-03 04:41:00|9485.3|9475.3|9485.8|9475.8|9485.8|9475.8|9485.3|9475.3|2
1638506470000|2021-12-03 04:41:10|9485.5|9475.5|9485.9|9475.9|9485.9|9475.9|9484.9|9474.9|6
1638506480000|2021-12-03 04:41:20|9486|9476|9485.6|9475.6|9486.5|9476.5|9485.6|9475.6|4
1638506490000|2021-12-03 04:41:30|9485.4|9475.4|9484.8|9474.8|9485.8|9475.8|9484.8|9474.8|5
1638506500000|2021-12-03 04:41:40|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1638506520000|2021-12-03 04:42:00|9485|9475|9485|9475|9485|9475|9485|9475|1
1638506530000|2021-12-03 04:42:10|9485.3|9475.3|9486|9476|9486|9476|9485.3|9475.3|5
1638506540000|2021-12-03 04:42:20|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1638506550000|2021-12-03 04:42:30|9486|9476|9488|9478|9488|9478|9486|9476|7
1638506560000|2021-12-03 04:42:40|9488.3|9478.3|9489.4|9479.4|9489.4|9479.4|9488.3|9478.3|7
1638506570000|2021-12-03 04:42:50|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1638506620000|2021-12-03 04:43:40|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|1
1638506640000|2021-12-03 04:44:00|9490.3|9480.3|9489.3|9479.3|9490.5|9480.5|9489.3|9479.3|8
1638506650000|2021-12-03 04:44:10|9489.5|9479.5|9490.5|9480.5|9491.5|9481.5|9489.5|9479.5|6
1638506660000|2021-12-03 04:44:20|9490.6|9480.6|9490.6|9480.6|9490.8|9480.8|9490.6|9480.6|3
1638506670000|2021-12-03 04:44:30|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.5|9480.5|3
1638506680000|2021-12-03 04:44:40|9491|9481|9490.8|9480.8|9491.3|9481.3|9490.8|9480.8|4
1638506690000|2021-12-03 04:44:50|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1638506700000|2021-12-03 04:45:00|9490.3|9480.3|9489.5|9479.5|9490.3|9480.3|9489.5|9479.5|3
1638506720000|2021-12-03 04:45:20|9489.3|9479.3|9488.5|9478.5|9489.3|9479.3|9488.5|9478.5|2
1638506730000|2021-12-03 04:45:30|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|2
1638506740000|2021-12-03 04:45:40|9488.9|9478.9|9488.5|9478.5|9488.9|9478.9|9488.5|9478.5|2
1638506750000|2021-12-03 04:45:50|9488.3|9478.3|9487.3|9477.3|9488.3|9478.3|9486.6|9476.6|3
1638506760000|2021-12-03 04:46:00|9487.1|9477.1|9486.1|9476.1|9487.1|9477.1|9486.1|9476.1|2
1638506780000|2021-12-03 04:46:20|9485.9|9475.9|9484.5|9474.5|9485.9|9475.9|9484.5|9474.5|4
1638506790000|2021-12-03 04:46:30|9485.3|9475.3|9484.8|9474.8|9485.3|9475.3|9484.3|9474.3|6
1638506800000|2021-12-03 04:46:40|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1638506810000|2021-12-03 04:46:50|9485|9475|9485.6|9475.6|9486.5|9476.5|9485|9475|4
1638506820000|2021-12-03 04:47:00|9485.4|9475.4|9485.6|9475.6|9485.8|9475.8|9484.5|9474.5|5
1638506870000|2021-12-03 04:47:50|9485.8|9475.8|9485.9|9475.9|9486.5|9476.5|9485.8|9475.8|4
1638506900000|2021-12-03 04:48:20|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1638506910000|2021-12-03 04:48:30|9485.3|9475.3|9483.8|9473.8|9485.3|9475.3|9483.8|9473.8|4
1638506920000|2021-12-03 04:48:40|9484|9474|9484|9474|9484|9474|9484|9474|1
1638506930000|2021-12-03 04:48:50|9484.3|9474.3|9485.5|9475.5|9485.5|9475.5|9484.3|9474.3|5
1638506940000|2021-12-03 04:49:00|9485.8|9475.8|9487.3|9477.3|9487.8|9477.8|9485.8|9475.8|4
1638506950000|2021-12-03 04:49:10|9486.3|9476.3|9485.9|9475.9|9486.3|9476.3|9485.9|9475.9|2
1638506960000|2021-12-03 04:49:20|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1638506980000|2021-12-03 04:49:40|9485.9|9475.9|9485.5|9475.5|9485.9|9475.9|9485.5|9475.5|3
1638506990000|2021-12-03 04:49:50|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1638507000000|2021-12-03 04:50:00|9486|9476|9486.8|9476.8|9486.8|9476.8|9486|9476|4
1638507010000|2021-12-03 04:50:10|9486.4|9476.4|9486.6|9476.6|9486.6|9476.6|9486.4|9476.4|2
1638507020000|2021-12-03 04:50:20|9486.8|9476.8|9487.4|9477.4|9487.4|9477.4|9486.8|9476.8|2
1638507030000|2021-12-03 04:50:30|9487.5|9477.5|9485.8|9475.8|9487.5|9477.5|9485.8|9475.8|5
1638507040000|2021-12-03 04:50:40|9486|9476|9486.3|9476.3|9486.3|9476.3|9486|9476|2
1638507070000|2021-12-03 04:51:10|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1638507090000|2021-12-03 04:51:30|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1638507100000|2021-12-03 04:51:40|9485.9|9475.9|9485.9|9475.9|9486.3|9476.3|9485.9|9475.9|4
1638507130000|2021-12-03 04:52:10|9485.5|9475.5|9483.5|9473.5|9485.5|9475.5|9483|9473|5
1638507140000|2021-12-03 04:52:20|9483.1|9473.1|9482.9|9472.9|9483.1|9473.1|9482.9|9472.9|2
1638507150000|2021-12-03 04:52:30|9483.3|9473.3|9484.6|9474.6|9484.6|9474.6|9483.3|9473.3|4
1638507160000|2021-12-03 04:52:40|9484.9|9474.9|9485.1|9475.1|9485.1|9475.1|9484.9|9474.9|2
1638507170000|2021-12-03 04:52:50|9484.8|9474.8|9484.5|9474.5|9484.8|9474.8|9484.5|9474.5|2
1638507180000|2021-12-03 04:53:00|9484.8|9474.8|9484.9|9474.9|9484.9|9474.9|9484.8|9474.8|2
1638507190000|2021-12-03 04:53:10|9484.5|9474.5|9483.1|9473.1|9484.5|9474.5|9483.1|9473.1|4
1638507200000|2021-12-03 04:53:20|9482.9|9472.9|9483|9473|9483.5|9473.5|9482.9|9472.9|8
1638507220000|2021-12-03 04:53:40|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1638507230000|2021-12-03 04:53:50|9483.5|9473.5|9482.5|9472.5|9484|9474|9482.5|9472.5|6
1638507240000|2021-12-03 04:54:00|9482.8|9472.8|9483.3|9473.3|9483.5|9473.5|9482.8|9472.8|6
1638507250000|2021-12-03 04:54:10|9483.5|9473.5|9483|9473|9483.5|9473.5|9483|9473|3
1638507260000|2021-12-03 04:54:20|9483.3|9473.3|9484|9474|9484|9474|9483.3|9473.3|3
1638507280000|2021-12-03 04:54:40|9483.6|9473.6|9483.4|9473.4|9483.6|9473.6|9483.4|9473.4|2
1638507290000|2021-12-03 04:54:50|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9482.9|9472.9|7
1638507300000|2021-12-03 04:55:00|9483.6|9473.6|9482.8|9472.8|9483.6|9473.6|9482.6|9472.6|5
1638507310000|2021-12-03 04:55:10|9483|9473|9484|9474|9484|9474|9483|9473|4
1638507320000|2021-12-03 04:55:20|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|1
1638507330000|2021-12-03 04:55:30|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1638507350000|2021-12-03 04:55:50|9483.1|9473.1|9483.3|9473.3|9483.3|9473.3|9483|9473|3
1638507360000|2021-12-03 04:56:00|9483.5|9473.5|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|3
1638507370000|2021-12-03 04:56:10|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9482.9|9472.9|3
1638507380000|2021-12-03 04:56:20|9483.5|9473.5|9484.3|9474.3|9484.3|9474.3|9483.5|9473.5|6
1638507410000|2021-12-03 04:56:50|9483.9|9473.9|9483.6|9473.6|9483.9|9473.9|9483.6|9473.6|2
1638507420000|2021-12-03 04:57:00|9484|9474|9484.5|9474.5|9484.5|9474.5|9484|9474|2
1638507440000|2021-12-03 04:57:20|9484.8|9474.8|9485|9475|9485|9475|9484.8|9474.8|6
1638507460000|2021-12-03 04:57:40|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1638507470000|2021-12-03 04:57:50|9485.1|9475.1|9485|9475|9485.1|9475.1|9485|9475|2
1638507480000|2021-12-03 04:58:00|9484.6|9474.6|9483.8|9473.8|9484.6|9474.6|9483.8|9473.8|4
1638507490000|2021-12-03 04:58:10|9484|9474|9483.6|9473.6|9484|9474|9483.3|9473.3|4
1638507510000|2021-12-03 04:58:30|9483.4|9473.4|9482.3|9472.3|9483.4|9473.4|9481.5|9471.5|6
1638507520000|2021-12-03 04:58:40|9482.5|9472.5|9482.3|9472.3|9482.5|9472.5|9482.3|9472.3|2
1638507530000|2021-12-03 04:58:50|9482.5|9472.5|9482.8|9472.8|9483|9473|9482|9472|4
1638507540000|2021-12-03 04:59:00|9483.3|9473.3|9484|9474|9484.3|9474.3|9483.3|9473.3|7
1638507550000|2021-12-03 04:59:10|9483.6|9473.6|9484.5|9474.5|9484.5|9474.5|9483.6|9473.6|2
1638507560000|2021-12-03 04:59:20|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1638507570000|2021-12-03 04:59:30|9484.5|9474.5|9483.8|9473.8|9484.5|9474.5|9483.6|9473.6|3
1638507590000|2021-12-03 04:59:50|9483.5|9473.5|9483.8|9473.8|9483.8|9473.8|9483.5|9473.5|2
1638507600000|2021-12-03 05:00:00|9484|9474|9484.8|9474.8|9486|9476|9483.8|9473.8|12
1638507610000|2021-12-03 05:00:10|9484.5|9474.5|9484.6|9474.6|9484.9|9474.9|9484.5|9474.5|3
1638507620000|2021-12-03 05:00:20|9484.4|9474.4|9483.9|9473.9|9484.4|9474.4|9482.9|9472.9|7
1638507630000|2021-12-03 05:00:30|9484|9474|9484|9474|9484.3|9474.3|9483.5|9473.5|7
1638507640000|2021-12-03 05:00:40|9483.6|9473.6|9483|9473|9483.6|9473.6|9483|9473|8
1638507650000|2021-12-03 05:00:50|9483.1|9473.1|9483.3|9473.3|9483.3|9473.3|9483|9473|7
1638507660000|2021-12-03 05:01:00|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9482.6|9472.6|7
1638507670000|2021-12-03 05:01:10|9483.6|9473.6|9483.4|9473.4|9483.6|9473.6|9483.4|9473.4|2
1638507680000|2021-12-03 05:01:20|9483.6|9473.6|9483.5|9473.5|9483.8|9473.8|9483.1|9473.1|8
1638507690000|2021-12-03 05:01:30|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|4
1638507700000|2021-12-03 05:01:40|9483.8|9473.8|9483.3|9473.3|9484|9474|9483.3|9473.3|6
1638507710000|2021-12-03 05:01:50|9482.9|9472.9|9482.8|9472.8|9482.9|9472.9|9482.8|9472.8|2
1638507730000|2021-12-03 05:02:10|9482.4|9472.4|9482.1|9472.1|9482.4|9472.4|9481.9|9471.9|3
1638507740000|2021-12-03 05:02:20|9482|9472|9482|9472|9482.3|9472.3|9481.9|9471.9|5
1638507750000|2021-12-03 05:02:30|9481.6|9471.6|9482.3|9472.3|9482.3|9472.3|9481.6|9471.6|5
1638507770000|2021-12-03 05:02:50|9482.5|9472.5|9482.6|9472.6|9482.8|9472.8|9482.5|9472.5|3
1638507780000|2021-12-03 05:03:00|9482.9|9472.9|9482.6|9472.6|9483.1|9473.1|9482.4|9472.4|8
1638507790000|2021-12-03 05:03:10|9482.4|9472.4|9482.1|9472.1|9482.4|9472.4|9482.1|9472.1|2
1638507800000|2021-12-03 05:03:20|9482.6|9472.6|9481.5|9471.5|9482.6|9472.6|9481.5|9471.5|3
1638507810000|2021-12-03 05:03:30|9481.8|9471.8|9481.3|9471.3|9482|9472|9481.3|9471.3|4
1638507820000|2021-12-03 05:03:40|9481.5|9471.5|9482.3|9472.3|9482.3|9472.3|9481.5|9471.5|6
1638507830000|2021-12-03 05:03:50|9481.9|9471.9|9481.4|9471.4|9482.1|9472.1|9481.4|9471.4|8
1638507850000|2021-12-03 05:04:10|9481|9471|9481|9471|9481|9471|9481|9471|1
1638507860000|2021-12-03 05:04:20|9480.8|9470.8|9481.4|9471.4|9481.5|9471.5|9480.8|9470.8|5
1638507870000|2021-12-03 05:04:30|9481|9471|9480.8|9470.8|9481|9471|9480.8|9470.8|2
1638507880000|2021-12-03 05:04:40|9481|9471|9481|9471|9481|9471|9481|9471|1
1638507890000|2021-12-03 05:04:50|9481.1|9471.1|9481.3|9471.3|9481.3|9471.3|9481.1|9471.1|2
1638507900000|2021-12-03 05:05:00|9481.6|9471.6|9481.3|9471.3|9481.6|9471.6|9481.3|9471.3|2
1638507910000|2021-12-03 05:05:10|9481|9471|9480.6|9470.6|9481.3|9471.3|9480.6|9470.6|4
1638507930000|2021-12-03 05:05:30|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1638507950000|2021-12-03 05:05:50|9481.5|9471.5|9480.8|9470.8|9481.5|9471.5|9480.8|9470.8|2
1638507960000|2021-12-03 05:06:00|9481|9471|9481.3|9471.3|9481.5|9471.5|9481|9471|5
1638507980000|2021-12-03 05:06:20|9481|9471|9481|9471|9481|9471|9481|9471|1
1638507990000|2021-12-03 05:06:30|9481.3|9471.3|9481.3|9471.3|9481.6|9471.6|9481.3|9471.3|3
1638508000000|2021-12-03 05:06:40|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|1
1638508010000|2021-12-03 05:06:50|9481.9|9471.9|9481.5|9471.5|9481.9|9471.9|9481.3|9471.3|7
1638508020000|2021-12-03 05:07:00|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|1
1638508030000|2021-12-03 05:07:10|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9481|9471|6
1638508040000|2021-12-03 05:07:20|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.3|9471.3|3
1638508050000|2021-12-03 05:07:30|9481.9|9471.9|9481.5|9471.5|9481.9|9471.9|9481.5|9471.5|2
1638508060000|2021-12-03 05:07:40|9481.9|9471.9|9483.6|9473.6|9483.6|9473.6|9481.9|9471.9|5
1638508090000|2021-12-03 05:08:10|9483.4|9473.4|9483.5|9473.5|9483.5|9473.5|9483|9473|4
1638508100000|2021-12-03 05:08:20|9483.6|9473.6|9484.1|9474.1|9484.6|9474.6|9483.6|9473.6|6
1638508120000|2021-12-03 05:08:40|9483.8|9473.8|9481.6|9471.6|9483.8|9473.8|9481.6|9471.6|6
1638508130000|2021-12-03 05:08:50|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9481.3|9471.3|2
1638508140000|2021-12-03 05:09:00|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.3|9471.3|3
1638508150000|2021-12-03 05:09:10|9481.6|9471.6|9481.5|9471.5|9481.9|9471.9|9481.3|9471.3|7
1638508170000|2021-12-03 05:09:30|9481.8|9471.8|9481.5|9471.5|9481.9|9471.9|9481.5|9471.5|5
1638508180000|2021-12-03 05:09:40|9481.8|9471.8|9481.5|9471.5|9481.9|9471.9|9481.3|9471.3|6
1638508190000|2021-12-03 05:09:50|9481.6|9471.6|9481.5|9471.5|9482.3|9472.3|9481.5|9471.5|8
1638508200000|2021-12-03 05:10:00|9481.9|9471.9|9481.5|9471.5|9481.9|9471.9|9481.5|9471.5|2
1638508210000|2021-12-03 05:10:10|9481.3|9471.3|9482.1|9472.1|9482.1|9472.1|9481.3|9471.3|4
1638508220000|2021-12-03 05:10:20|9481.9|9471.9|9481.8|9471.8|9481.9|9471.9|9481.5|9471.5|3
1638508230000|2021-12-03 05:10:30|9481.5|9471.5|9482.9|9472.9|9482.9|9472.9|9481.5|9471.5|5
1638508240000|2021-12-03 05:10:40|9482.5|9472.5|9483|9473|9483|9473|9482.3|9472.3|4
1638508250000|2021-12-03 05:10:50|9483.3|9473.3|9482.6|9472.6|9483.8|9473.8|9482.5|9472.5|9
1638508260000|2021-12-03 05:11:00|9482.1|9472.1|9483|9473|9483|9473|9482.1|9472.1|2
1638508270000|2021-12-03 05:11:10|9483.3|9473.3|9483.5|9473.5|9483.5|9473.5|9482.9|9472.9|5
1638508280000|2021-12-03 05:11:20|9483.3|9473.3|9483|9473|9483.3|9473.3|9483|9473|2
1638508290000|2021-12-03 05:11:30|9482.8|9472.8|9481.9|9471.9|9482.8|9472.8|9481.5|9471.5|7
1638508300000|2021-12-03 05:11:40|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9481.3|9471.3|2
1638508310000|2021-12-03 05:11:50|9481.5|9471.5|9481.8|9471.8|9481.8|9471.8|9481.5|9471.5|2
1638508320000|2021-12-03 05:12:00|9481.5|9471.5|9480.8|9470.8|9481.5|9471.5|9480.8|9470.8|3
1638508330000|2021-12-03 05:12:10|9481.3|9471.3|9481|9471|9481.3|9471.3|9481|9471|2
1638508340000|2021-12-03 05:12:20|9480.8|9470.8|9481|9471|9481.8|9471.8|9480.5|9470.5|6
1638508350000|2021-12-03 05:12:30|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|1
1638508360000|2021-12-03 05:12:40|9482.1|9472.1|9482|9472|9482.3|9472.3|9482|9472|4
1638508370000|2021-12-03 05:12:50|9482.3|9472.3|9481.9|9471.9|9482.6|9472.6|9481.9|9471.9|6
1638508390000|2021-12-03 05:13:10|9481.6|9471.6|9481.4|9471.4|9482.9|9472.9|9481.4|9471.4|6
1638508410000|2021-12-03 05:13:30|9481|9471|9480.8|9470.8|9481.4|9471.4|9480.8|9470.8|4
1638508440000|2021-12-03 05:14:00|9481.5|9471.5|9481.6|9471.6|9481.8|9471.8|9481.5|9471.5|3
1638508460000|2021-12-03 05:14:20|9481.9|9471.9|9481.3|9471.3|9482.4|9472.4|9481.3|9471.3|8
1638508480000|2021-12-03 05:14:40|9481|9471|9481|9471|9481|9471|9481|9471|1
1638508490000|2021-12-03 05:14:50|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|1
1638508500000|2021-12-03 05:15:00|9481.9|9471.9|9482.3|9472.3|9482.5|9472.5|9481.9|9471.9|8
1638508510000|2021-12-03 05:15:10|9481.9|9471.9|9481.8|9471.8|9481.9|9471.9|9481.5|9471.5|10
1638508520000|2021-12-03 05:15:20|9481.9|9471.9|9481.8|9471.8|9481.9|9471.9|9481.8|9471.8|4
1638508530000|2021-12-03 05:15:30|9481.9|9471.9|9482.4|9472.4|9482.4|9472.4|9481.6|9471.6|6
1638508540000|2021-12-03 05:15:40|9482.8|9472.8|9482.6|9472.6|9482.9|9472.9|9482.6|9472.6|3
1638508550000|2021-12-03 05:15:50|9482.9|9472.9|9483.6|9473.6|9483.6|9473.6|9482.9|9472.9|9
1638508560000|2021-12-03 05:16:00|9483.3|9473.3|9482.9|9472.9|9483.4|9473.4|9482.9|9472.9|7
1638508570000|2021-12-03 05:16:10|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1638508580000|2021-12-03 05:16:20|9482.9|9472.9|9483.3|9473.3|9483.4|9473.4|9482.9|9472.9|5
1638508590000|2021-12-03 05:16:30|9483.5|9473.5|9483.8|9473.8|9483.8|9473.8|9483.5|9473.5|2
1638508600000|2021-12-03 05:16:40|9483.3|9473.3|9483.3|9473.3|9483.5|9473.5|9483.3|9473.3|3
1638508620000|2021-12-03 05:17:00|9483.5|9473.5|9484.3|9474.3|9484.3|9474.3|9483.5|9473.5|8
1638508630000|2021-12-03 05:17:10|9484|9474|9484.3|9474.3|9484.3|9474.3|9483.8|9473.8|6
1638508640000|2021-12-03 05:17:20|9484.4|9474.4|9484.6|9474.6|9484.6|9474.6|9484.4|9474.4|2
1638508660000|2021-12-03 05:17:40|9485|9475|9485.5|9475.5|9485.5|9475.5|9485|9475|2
1638508680000|2021-12-03 05:18:00|9485.4|9475.4|9483.8|9473.8|9485.4|9475.4|9483.8|9473.8|8
1638508690000|2021-12-03 05:18:10|9483.5|9473.5|9483.4|9473.4|9484.3|9474.3|9483.4|9473.4|8
1638508700000|2021-12-03 05:18:20|9483.1|9473.1|9483.4|9473.4|9484.3|9474.3|9483.1|9473.1|9
1638508710000|2021-12-03 05:18:30|9483.6|9473.6|9483.8|9473.8|9484.3|9474.3|9483.6|9473.6|6
1638508720000|2021-12-03 05:18:40|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1638508730000|2021-12-03 05:18:50|9483.6|9473.6|9484.3|9474.3|9484.3|9474.3|9483.6|9473.6|5
1638508740000|2021-12-03 05:19:00|9484.5|9474.5|9484.9|9474.9|9485.1|9475.1|9484.5|9474.5|5
1638508750000|2021-12-03 05:19:10|9485.3|9475.3|9485.3|9475.3|9485.5|9475.5|9485.3|9475.3|3
1638508760000|2021-12-03 05:19:20|9484.9|9474.9|9485.8|9475.8|9485.8|9475.8|9484.9|9474.9|8
1638508770000|2021-12-03 05:19:30|9485.4|9475.4|9485.5|9475.5|9485.5|9475.5|9485.3|9475.3|3
1638508780000|2021-12-03 05:19:40|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1638508800000|2021-12-03 05:20:00|9484.9|9474.9|9484.1|9474.1|9484.9|9474.9|9483.4|9473.4|7
1638508810000|2021-12-03 05:20:10|9483.5|9473.5|9484.4|9474.4|9484.6|9474.6|9483.5|9473.5|4
1638508820000|2021-12-03 05:20:20|9483.9|9473.9|9484.4|9474.4|9484.4|9474.4|9483.6|9473.6|6
1638508830000|2021-12-03 05:20:30|9484.1|9474.1|9484.4|9474.4|9484.4|9474.4|9484.1|9474.1|2
1638508840000|2021-12-03 05:20:40|9484.5|9474.5|9484.4|9474.4|9484.8|9474.8|9484.4|9474.4|3
1638508860000|2021-12-03 05:21:00|9483.9|9473.9|9484.1|9474.1|9484.1|9474.1|9483.9|9473.9|2
1638508870000|2021-12-03 05:21:10|9484|9474|9485|9475|9485|9475|9484|9474|3
1638508880000|2021-12-03 05:21:20|9485.3|9475.3|9484.6|9474.6|9486.3|9476.3|9484.6|9474.6|11
1638508890000|2021-12-03 05:21:30|9485|9475|9484.4|9474.4|9485.1|9475.1|9484.4|9474.4|7
1638508910000|2021-12-03 05:21:50|9484|9474|9484|9474|9484|9474|9484|9474|1
1638508920000|2021-12-03 05:22:00|9484.5|9474.5|9485|9475|9485.3|9475.3|9484.5|9474.5|8
1638508930000|2021-12-03 05:22:10|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1638508940000|2021-12-03 05:22:20|9484.9|9474.9|9485.3|9475.3|9485.3|9475.3|9484.8|9474.8|4
1638508960000|2021-12-03 05:22:40|9485|9475|9485|9475|9485|9475|9485|9475|1
1638508970000|2021-12-03 05:22:50|9485.3|9475.3|9485.3|9475.3|9485.5|9475.5|9485.3|9475.3|5
1638508980000|2021-12-03 05:23:00|9484.9|9474.9|9484.8|9474.8|9484.9|9474.9|9484.8|9474.8|2
1638508990000|2021-12-03 05:23:10|9485|9475|9486.1|9476.1|9486.1|9476.1|9485|9475|4
1638509000000|2021-12-03 05:23:20|9486.5|9476.5|9486.4|9476.4|9486.8|9476.8|9486.4|9476.4|9
1638509010000|2021-12-03 05:23:30|9486.6|9476.6|9486.4|9476.4|9486.6|9476.6|9486.4|9476.4|2
1638509020000|2021-12-03 05:23:40|9486.1|9476.1|9486.4|9476.4|9486.4|9476.4|9486.1|9476.1|2
1638509040000|2021-12-03 05:24:00|9486.5|9476.5|9486.1|9476.1|9486.9|9476.9|9486.1|9476.1|5
1638509060000|2021-12-03 05:24:20|9486.6|9476.6|9486.9|9476.9|9486.9|9476.9|9486.5|9476.5|4
1638509070000|2021-12-03 05:24:30|9487.3|9477.3|9488.3|9478.3|9488.3|9478.3|9487.3|9477.3|2
1638509090000|2021-12-03 05:24:50|9488.8|9478.8|9487.5|9477.5|9488.8|9478.8|9487.5|9477.5|4
1638509100000|2021-12-03 05:25:00|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9487.5|9477.5|3
1638509120000|2021-12-03 05:25:20|9487.8|9477.8|9489.3|9479.3|9489.5|9479.5|9487.8|9477.8|3
1638509140000|2021-12-03 05:25:40|9489.5|9479.5|9489.6|9479.6|9489.6|9479.6|9489.5|9479.5|2
1638509150000|2021-12-03 05:25:50|9488.3|9478.3|9491.6|9481.6|9492.6|9482.6|9488.3|9478.3|11
1638509160000|2021-12-03 05:26:00|9491.9|9481.9|9491.8|9481.8|9492.4|9482.4|9491.8|9481.8|3
1638509170000|2021-12-03 05:26:10|9491.5|9481.5|9490.1|9480.1|9491.5|9481.5|9489.6|9479.6|5
1638509180000|2021-12-03 05:26:20|9489.9|9479.9|9489.8|9479.8|9489.9|9479.9|9489.4|9479.4|3
1638509200000|2021-12-03 05:26:40|9489.6|9479.6|9489.1|9479.1|9489.6|9479.6|9489.1|9479.1|2
1638509220000|2021-12-03 05:27:00|9488.8|9478.8|9489.1|9479.1|9489.1|9479.1|9488.8|9478.8|2
1638509230000|2021-12-03 05:27:10|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1638509240000|2021-12-03 05:27:20|9491.3|9481.3|9491.1|9481.1|9491.8|9481.8|9490.9|9480.9|5
1638509250000|2021-12-03 05:27:30|9490.9|9480.9|9490.9|9480.9|9490.9|9480.9|9490.5|9480.5|4
1638509260000|2021-12-03 05:27:40|9490.5|9480.5|9491.5|9481.5|9491.8|9481.8|9490.5|9480.5|10
1638509270000|2021-12-03 05:27:50|9491.8|9481.8|9492|9482|9492|9482|9491.6|9481.6|4
1638509280000|2021-12-03 05:28:00|9492.1|9482.1|9492|9482|9492.1|9482.1|9491.9|9481.9|4
1638509290000|2021-12-03 05:28:10|9492.4|9482.4|9492.3|9482.3|9492.5|9482.5|9492|9482|6
1638509300000|2021-12-03 05:28:20|9492.1|9482.1|9491.9|9481.9|9492.8|9482.8|9491.9|9481.9|7
1638509310000|2021-12-03 05:28:30|9492|9482|9496|9486|9496|9486|9491.8|9481.8|5
1638509320000|2021-12-03 05:28:40|9495.5|9485.5|9494.1|9484.1|9495.5|9485.5|9494.1|9484.1|5
1638509330000|2021-12-03 05:28:50|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9493.8|9483.8|5
1638509340000|2021-12-03 05:29:00|9494.5|9484.5|9494.9|9484.9|9495.5|9485.5|9494.4|9484.4|18
1638509350000|2021-12-03 05:29:10|9495.1|9485.1|9495|9485|9495.5|9485.5|9495|9485|4
1638509360000|2021-12-03 05:29:20|9495.4|9485.4|9495.8|9485.8|9495.8|9485.8|9494.8|9484.8|7
1638509370000|2021-12-03 05:29:30|9495.5|9485.5|9496.1|9486.1|9496.1|9486.1|9495.5|9485.5|4
1638509380000|2021-12-03 05:29:40|9496.5|9486.5|9496.9|9486.9|9497.8|9487.8|9496.5|9486.5|9
1638509390000|2021-12-03 05:29:50|9496.6|9486.6|9499|9489|9499.4|9489.4|9496.6|9486.6|5
1638509400000|2021-12-03 05:30:00|9499.3|9489.3|9500.3|9490.3|9500.9|9490.9|9499.1|9489.1|25
1638509410000|2021-12-03 05:30:10|9501.4|9491.4|9502.8|9492.8|9503.1|9493.1|9501.1|9491.1|21
1638509420000|2021-12-03 05:30:20|9503.1|9493.1|9502.6|9492.6|9503.6|9493.6|9502.3|9492.3|24
1638509430000|2021-12-03 05:30:30|9502.3|9492.3|9501.9|9491.9|9503.8|9493.8|9501.8|9491.8|21
1638509440000|2021-12-03 05:30:40|9502.9|9492.9|9504.1|9494.1|9504.1|9494.1|9502.6|9492.6|21
1638509450000|2021-12-03 05:30:50|9503.9|9493.9|9508.3|9498.3|9508.6|9498.6|9503.9|9493.9|11
1638509460000|2021-12-03 05:31:00|9508.4|9498.4|9508.8|9498.8|9509|9499|9507.8|9497.8|15
1638509470000|2021-12-03 05:31:10|9508.5|9498.5|9507.1|9497.1|9509|9499|9505.9|9495.9|21
1638509480000|2021-12-03 05:31:20|9507.4|9497.4|9507.6|9497.6|9508.1|9498.1|9507.4|9497.4|11
1638509490000|2021-12-03 05:31:30|9507.9|9497.9|9507.1|9497.1|9508.1|9498.1|9506.6|9496.6|17
1638509500000|2021-12-03 05:31:40|9506.9|9496.9|9504.9|9494.9|9506.9|9496.9|9504.8|9494.8|23
1638509510000|2021-12-03 05:31:50|9504.4|9494.4|9501.9|9491.9|9505|9495|9501.9|9491.9|20
1638509520000|2021-12-03 05:32:00|9502.6|9492.6|9507.9|9497.9|9508.1|9498.1|9502.6|9492.6|24
1638509530000|2021-12-03 05:32:10|9507.8|9497.8|9507.9|9497.9|9507.9|9497.9|9506.8|9496.8|14
1638509540000|2021-12-03 05:32:20|9507|9497|9508.8|9498.8|9509.3|9499.3|9505.9|9495.9|16
1638509550000|2021-12-03 05:32:30|9508.5|9498.5|9506.6|9496.6|9508.5|9498.5|9506.6|9496.6|17
1638509560000|2021-12-03 05:32:40|9507.1|9497.1|9513.1|9503.1|9515.8|9505.8|9506.8|9496.8|25
1638509570000|2021-12-03 05:32:50|9512.9|9502.9|9516|9506|9516.9|9506.9|9512.9|9502.9|24
1638509580000|2021-12-03 05:33:00|9514.8|9504.8|9523.8|9513.8|9524|9514|9514.5|9504.5|27
1638509590000|2021-12-03 05:33:10|9523.6|9513.6|9525.6|9515.6|9525.6|9515.6|9520.4|9510.4|17
1638509600000|2021-12-03 05:33:20|9526.9|9516.9|9522.6|9512.6|9527.1|9517.1|9521.8|9511.8|26
1638509610000|2021-12-03 05:33:30|9522.4|9512.4|9518.4|9508.4|9523|9513|9518.4|9508.4|27
1638509620000|2021-12-03 05:33:40|9518.8|9508.8|9518.4|9508.4|9519.5|9509.5|9518|9508|19
1638509630000|2021-12-03 05:33:50|9518|9508|9518|9508|9518.4|9508.4|9516.9|9506.9|13
1638509640000|2021-12-03 05:34:00|9517.9|9507.9|9517|9507|9520|9510|9517|9507|20
1638509650000|2021-12-03 05:34:10|9516.4|9506.4|9518.5|9508.5|9518.8|9508.8|9516.4|9506.4|23
1638509660000|2021-12-03 05:34:20|9518.1|9508.1|9517.8|9507.8|9518.6|9508.6|9516.9|9506.9|15
1638509670000|2021-12-03 05:34:30|9517.5|9507.5|9520.5|9510.5|9522|9512|9516.8|9506.8|19
1638509680000|2021-12-03 05:34:40|9521.4|9511.4|9522.8|9512.8|9524|9514|9520.4|9510.4|23
1638509690000|2021-12-03 05:34:50|9523|9513|9523.8|9513.8|9524|9514|9522.8|9512.8|12
1638509700000|2021-12-03 05:35:00|9523.9|9513.9|9525.1|9515.1|9526.5|9516.5|9521.5|9511.5|26
1638509710000|2021-12-03 05:35:10|9525.4|9515.4|9525.4|9515.4|9526.1|9516.1|9524.9|9514.9|14
1638509720000|2021-12-03 05:35:20|9524.9|9514.9|9525.3|9515.3|9525.9|9515.9|9524|9514|15
1638509730000|2021-12-03 05:35:30|9525|9515|9524|9514|9525.3|9515.3|9522|9512|24
1638509740000|2021-12-03 05:35:40|9522.9|9512.9|9523.5|9513.5|9525|9515|9522.9|9512.9|25
1638509750000|2021-12-03 05:35:50|9523.8|9513.8|9525.5|9515.5|9526.1|9516.1|9523.6|9513.6|14
1638509760000|2021-12-03 05:36:00|9525.6|9515.6|9527.9|9517.9|9528.3|9518.3|9524.3|9514.3|16
1638509770000|2021-12-03 05:36:10|9528.3|9518.3|9527.5|9517.5|9528.6|9518.6|9527.3|9517.3|16
1638509780000|2021-12-03 05:36:20|9527.3|9517.3|9527.5|9517.5|9528|9518|9525.9|9515.9|15
1638509790000|2021-12-03 05:36:30|9527.8|9517.8|9527.5|9517.5|9527.8|9517.8|9525.1|9515.1|26
1638509800000|2021-12-03 05:36:40|9526.9|9516.9|9532.4|9522.4|9532.6|9522.6|9526.9|9516.9|23
1638509810000|2021-12-03 05:36:50|9532.5|9522.5|9535.6|9525.6|9536.8|9526.8|9532.5|9522.5|27
1638509820000|2021-12-03 05:37:00|9535.4|9525.4|9532.1|9522.1|9537.3|9527.3|9532.1|9522.1|23
1638509830000|2021-12-03 05:37:10|9531.9|9521.9|9528.1|9518.1|9533.8|9523.8|9528.1|9518.1|26
1638509840000|2021-12-03 05:37:20|9528|9518|9529.1|9519.1|9529.5|9519.5|9528|9518|22
1638509850000|2021-12-03 05:37:30|9529.5|9519.5|9531.8|9521.8|9532.5|9522.5|9528.9|9518.9|26
1638509860000|2021-12-03 05:37:40|9531.9|9521.9|9537.5|9527.5|9537.5|9527.5|9531.8|9521.8|18
1638509870000|2021-12-03 05:37:50|9537.8|9527.8|9538.8|9528.8|9542|9532|9537.8|9527.8|20
1638509880000|2021-12-03 05:38:00|9539|9529|9542.4|9532.4|9542.4|9532.4|9539|9529|26
1638509890000|2021-12-03 05:38:10|9542.1|9532.1|9545.3|9535.3|9545.6|9535.6|9542.1|9532.1|20
1638509900000|2021-12-03 05:38:20|9544.9|9534.9|9542.3|9532.3|9544.9|9534.9|9540.4|9530.4|21
1638509910000|2021-12-03 05:38:30|9542|9532|9538.8|9528.8|9542.3|9532.3|9538.8|9528.8|24
1638509920000|2021-12-03 05:38:40|9539.1|9529.1|9536.8|9526.8|9539.1|9529.1|9536.8|9526.8|17
1638509930000|2021-12-03 05:38:50|9536.5|9526.5|9539.8|9529.8|9542|9532|9536.5|9526.5|21
1638509940000|2021-12-03 05:39:00|9539.5|9529.5|9538.9|9528.9|9540.8|9530.8|9538|9528|24
1638509950000|2021-12-03 05:39:10|9539.1|9529.1|9538|9528|9539.4|9529.4|9535.8|9525.8|18
1638509960000|2021-12-03 05:39:20|9537.8|9527.8|9535.3|9525.3|9538.3|9528.3|9535.3|9525.3|22
1638509970000|2021-12-03 05:39:30|9536|9526|9540|9530|9540.6|9530.6|9536|9526|23
1638509980000|2021-12-03 05:39:40|9541|9531|9539|9529|9541|9531|9539|9529|18
1638509990000|2021-12-03 05:39:50|9538.1|9528.1|9537.9|9527.9|9539.5|9529.5|9537.3|9527.3|16
1638510000000|2021-12-03 05:40:00|9537.5|9527.5|9537.4|9527.4|9538.6|9528.6|9535.9|9525.9|23
1638510010000|2021-12-03 05:40:10|9537.1|9527.1|9541.1|9531.1|9541.1|9531.1|9535.3|9525.3|17
1638510020000|2021-12-03 05:40:20|9540.9|9530.9|9546.1|9536.1|9546.1|9536.1|9540.9|9530.9|21
1638510030000|2021-12-03 05:40:30|9545.4|9535.4|9548|9538|9549.5|9539.5|9543.8|9533.8|25
1638510040000|2021-12-03 05:40:40|9547.1|9537.1|9549|9539|9549|9539|9547.1|9537.1|9
1638510050000|2021-12-03 05:40:50|9548.6|9538.6|9551.8|9541.8|9552.6|9542.6|9546.6|9536.6|21
1638510060000|2021-12-03 05:41:00|9552.1|9542.1|9549.9|9539.9|9553|9543|9549.5|9539.5|22
1638510070000|2021-12-03 05:41:10|9549.8|9539.8|9546.6|9536.6|9549.8|9539.8|9546.4|9536.4|23
1638510080000|2021-12-03 05:41:20|9547|9537|9546|9536|9547.5|9537.5|9544|9534|23
1638510090000|2021-12-03 05:41:30|9545.9|9535.9|9545.4|9535.4|9548.5|9538.5|9544.5|9534.5|29
1638510100000|2021-12-03 05:41:40|9545.1|9535.1|9541.8|9531.8|9545.1|9535.1|9541.1|9531.1|16
1638510110000|2021-12-03 05:41:50|9541.6|9531.6|9542.9|9532.9|9543.5|9533.5|9540.8|9530.8|23
1638510120000|2021-12-03 05:42:00|9543.8|9533.8|9543.1|9533.1|9546.1|9536.1|9542.1|9532.1|24
1638510130000|2021-12-03 05:42:10|9541.4|9531.4|9540.3|9530.3|9544|9534|9540.3|9530.3|28
1638510140000|2021-12-03 05:42:20|9539.9|9529.9|9538.4|9528.4|9540.4|9530.4|9538|9528|12
1638510150000|2021-12-03 05:42:30|9539.9|9529.9|9538.8|9528.8|9541.1|9531.1|9538.4|9528.4|24
1638510160000|2021-12-03 05:42:40|9540.4|9530.4|9540|9530|9540.4|9530.4|9538.9|9528.9|11
1638510170000|2021-12-03 05:42:50|9539.8|9529.8|9540.5|9530.5|9541.4|9531.4|9539.8|9529.8|19
1638510180000|2021-12-03 05:43:00|9539.8|9529.8|9541|9531|9541.3|9531.3|9538.8|9528.8|22
1638510190000|2021-12-03 05:43:10|9541.3|9531.3|9539.4|9529.4|9542.3|9532.3|9538.3|9528.3|24
1638510200000|2021-12-03 05:43:20|9538.6|9528.6|9538|9528|9540|9530|9538|9528|23
1638510210000|2021-12-03 05:43:30|9538.3|9528.3|9538|9528|9539.1|9529.1|9537|9527|27
1638510220000|2021-12-03 05:43:40|9537.4|9527.4|9537|9527|9537.4|9527.4|9535.3|9525.3|21
1638510230000|2021-12-03 05:43:50|9536.9|9526.9|9533|9523|9536.9|9526.9|9533|9523|17
1638510240000|2021-12-03 05:44:00|9532.4|9522.4|9536.8|9526.8|9536.8|9526.8|9532.4|9522.4|24
1638510250000|2021-12-03 05:44:10|9536.4|9526.4|9537.3|9527.3|9537.5|9527.5|9535.8|9525.8|16
1638510260000|2021-12-03 05:44:20|9538.1|9528.1|9537.8|9527.8|9539.9|9529.9|9537|9527|24
1638510270000|2021-12-03 05:44:30|9537.6|9527.6|9537.1|9527.1|9538|9528|9536.8|9526.8|21
1638510280000|2021-12-03 05:44:40|9537.3|9527.3|9539.6|9529.6|9540|9530|9537.1|9527.1|12
1638510290000|2021-12-03 05:44:50|9539.4|9529.4|9539.1|9529.1|9539.8|9529.8|9537.4|9527.4|19
1638510300000|2021-12-03 05:45:00|9539.4|9529.4|9539.5|9529.5|9540.6|9530.6|9536.5|9526.5|24
1638510310000|2021-12-03 05:45:10|9539.8|9529.8|9534.9|9524.9|9540|9530|9534.9|9524.9|18
1638510320000|2021-12-03 05:45:20|9535.1|9525.1|9536.8|9526.8|9537|9527|9534.6|9524.6|14
1638510330000|2021-12-03 05:45:30|9537|9527|9535.8|9525.8|9537.5|9527.5|9535.1|9525.1|18
1638510340000|2021-12-03 05:45:40|9536|9526|9533.8|9523.8|9536.5|9526.5|9533.8|9523.8|21
1638510350000|2021-12-03 05:45:50|9534|9524|9535.1|9525.1|9535.6|9525.6|9534|9524|12
1638510360000|2021-12-03 05:46:00|9535.5|9525.5|9538.3|9528.3|9538.5|9528.5|9535.5|9525.5|14
1638510370000|2021-12-03 05:46:10|9538.5|9528.5|9539.1|9529.1|9539.8|9529.8|9537.9|9527.9|17
1638510380000|2021-12-03 05:46:20|9538.9|9528.9|9539.8|9529.8|9539.8|9529.8|9538.1|9528.1|20
1638510390000|2021-12-03 05:46:30|9539.4|9529.4|9536.4|9526.4|9539.4|9529.4|9536|9526|18
1638510400000|2021-12-03 05:46:40|9536.1|9526.1|9534.8|9524.8|9536.8|9526.8|9534.6|9524.6|21
1638510410000|2021-12-03 05:46:50|9535.1|9525.1|9531.9|9521.9|9535.4|9525.4|9531.9|9521.9|18
1638510420000|2021-12-03 05:47:00|9532.1|9522.1|9534.8|9524.8|9534.8|9524.8|9531.6|9521.6|25
1638510430000|2021-12-03 05:47:10|9535|9525|9531.5|9521.5|9535|9525|9531.3|9521.3|9
1638510440000|2021-12-03 05:47:20|9531.9|9521.9|9531|9521|9532.1|9522.1|9531|9521|8
1638510450000|2021-12-03 05:47:30|9531.3|9521.3|9529.3|9519.3|9531.5|9521.5|9528.9|9518.9|7
1638510460000|2021-12-03 05:47:40|9529.9|9519.9|9529|9519|9530.8|9520.8|9529|9519|10
1638510470000|2021-12-03 05:47:50|9529.4|9519.4|9529.1|9519.1|9529.5|9519.5|9529.1|9519.1|3
1638510480000|2021-12-03 05:48:00|9529.3|9519.3|9529.5|9519.5|9531.5|9521.5|9529.1|9519.1|19
1638510490000|2021-12-03 05:48:10|9529.8|9519.8|9530.6|9520.6|9530.6|9520.6|9528.9|9518.9|12
1638510500000|2021-12-03 05:48:20|9530.9|9520.9|9531.9|9521.9|9532.5|9522.5|9530.9|9520.9|11
1638510510000|2021-12-03 05:48:30|9531.5|9521.5|9533.9|9523.9|9533.9|9523.9|9531.5|9521.5|12
1638510520000|2021-12-03 05:48:40|9533.5|9523.5|9533|9523|9533.9|9523.9|9533|9523|6
1638510530000|2021-12-03 05:48:50|9533.3|9523.3|9532|9522|9533.8|9523.8|9532|9522|11
1638510540000|2021-12-03 05:49:00|9532.5|9522.5|9533.6|9523.6|9534|9524|9532|9522|14
1638510550000|2021-12-03 05:49:10|9533.9|9523.9|9534.9|9524.9|9535.8|9525.8|9533.9|9523.9|9
1638510560000|2021-12-03 05:49:20|9535.5|9525.5|9534.3|9524.3|9535.5|9525.5|9533|9523|9
1638510570000|2021-12-03 05:49:30|9534.8|9524.8|9534.5|9524.5|9538|9528|9534.3|9524.3|20
1638510580000|2021-12-03 05:49:40|9534.3|9524.3|9533.9|9523.9|9534.5|9524.5|9533|9523|15
1638510590000|2021-12-03 05:49:50|9533.5|9523.5|9535.5|9525.5|9535.5|9525.5|9533.1|9523.1|14
1638510600000|2021-12-03 05:50:00|9535.8|9525.8|9539.4|9529.4|9539.4|9529.4|9535.8|9525.8|13
1638510610000|2021-12-03 05:50:10|9539.1|9529.1|9537|9527|9540|9530|9537|9527|15
1638510620000|2021-12-03 05:50:20|9535.9|9525.9|9535.9|9525.9|9537.1|9527.1|9534.9|9524.9|15
1638510630000|2021-12-03 05:50:30|9535.5|9525.5|9534|9524|9535.8|9525.8|9532.6|9522.6|16
1638510640000|2021-12-03 05:50:40|9533.8|9523.8|9532.8|9522.8|9533.8|9523.8|9531|9521|15
1638510650000|2021-12-03 05:50:50|9532.5|9522.5|9532.1|9522.1|9532.5|9522.5|9531.5|9521.5|11
1638510660000|2021-12-03 05:51:00|9532.5|9522.5|9532.8|9522.8|9533.5|9523.5|9532.4|9522.4|16
1638510670000|2021-12-03 05:51:10|9532.6|9522.6|9532.1|9522.1|9532.6|9522.6|9531.8|9521.8|14
1638510680000|2021-12-03 05:51:20|9532.5|9522.5|9533.1|9523.1|9533.1|9523.1|9532.3|9522.3|14
1638510690000|2021-12-03 05:51:30|9532.8|9522.8|9534.4|9524.4|9534.9|9524.9|9532.8|9522.8|24
1638510700000|2021-12-03 05:51:40|9534.1|9524.1|9535.1|9525.1|9535.6|9525.6|9534.1|9524.1|15
1638510710000|2021-12-03 05:51:50|9535.4|9525.4|9534.5|9524.5|9535.4|9525.4|9534.4|9524.4|11
1638510720000|2021-12-03 05:52:00|9534.4|9524.4|9536.6|9526.6|9536.6|9526.6|9534.3|9524.3|22
1638510730000|2021-12-03 05:52:10|9536.9|9526.9|9537.5|9527.5|9537.5|9527.5|9536|9526|19
1638510740000|2021-12-03 05:52:20|9537.3|9527.3|9536.1|9526.1|9538.5|9528.5|9535.5|9525.5|16
1638510750000|2021-12-03 05:52:30|9535.4|9525.4|9535.8|9525.8|9536.4|9526.4|9534.9|9524.9|13
1638510760000|2021-12-03 05:52:40|9536|9526|9535|9525|9536|9526|9534.5|9524.5|10
1638510770000|2021-12-03 05:52:50|9535.3|9525.3|9534.5|9524.5|9536.3|9526.3|9534|9524|13
1638510780000|2021-12-03 05:53:00|9534.8|9524.8|9535|9525|9535.3|9525.3|9534|9524|12
1638510790000|2021-12-03 05:53:10|9535.1|9525.1|9534.9|9524.9|9536.3|9526.3|9534.6|9524.6|16
1638510800000|2021-12-03 05:53:20|9535.1|9525.1|9534.8|9524.8|9535.5|9525.5|9534.8|9524.8|5
1638510810000|2021-12-03 05:53:30|9535|9525|9532.3|9522.3|9535.3|9525.3|9532.3|9522.3|12
1638510820000|2021-12-03 05:53:40|9532|9522|9532.8|9522.8|9532.8|9522.8|9531.6|9521.6|6
1638510830000|2021-12-03 05:53:50|9532.5|9522.5|9532.6|9522.6|9532.6|9522.6|9531.6|9521.6|7
1638510840000|2021-12-03 05:54:00|9533|9523|9534.3|9524.3|9534.3|9524.3|9532.5|9522.5|15
1638510850000|2021-12-03 05:54:10|9533.9|9523.9|9537.8|9527.8|9537.8|9527.8|9533.6|9523.6|14
1638510860000|2021-12-03 05:54:20|9537.1|9527.1|9538.1|9528.1|9538.4|9528.4|9537.1|9527.1|8
1638510870000|2021-12-03 05:54:30|9538|9528|9539.1|9529.1|9539.1|9529.1|9538|9528|8
1638510880000|2021-12-03 05:54:40|9538.8|9528.8|9538.9|9528.9|9539.3|9529.3|9538.8|9528.8|6
1638510890000|2021-12-03 05:54:50|9539|9529|9539.4|9529.4|9539.4|9529.4|9538.6|9528.6|4
1638510900000|2021-12-03 05:55:00|9539.5|9529.5|9539.5|9529.5|9540.5|9530.5|9538.6|9528.6|13
1638510910000|2021-12-03 05:55:10|9540.4|9530.4|9538|9528|9540.4|9530.4|9537.5|9527.5|7
1638510920000|2021-12-03 05:55:20|9538.3|9528.3|9540.1|9530.1|9540.5|9530.5|9538.3|9528.3|12
1638510930000|2021-12-03 05:55:30|9540.4|9530.4|9540.8|9530.8|9541.1|9531.1|9539.6|9529.6|14
1638510940000|2021-12-03 05:55:40|9541.3|9531.3|9538.3|9528.3|9541.3|9531.3|9538.3|9528.3|12
1638510950000|2021-12-03 05:55:50|9537.5|9527.5|9537.6|9527.6|9538.3|9528.3|9537|9527|17
1638510960000|2021-12-03 05:56:00|9538|9528|9540.4|9530.4|9540.4|9530.4|9537|9527|19
1638510970000|2021-12-03 05:56:10|9540.6|9530.6|9538.5|9528.5|9541.4|9531.4|9538.5|9528.5|13
1638510980000|2021-12-03 05:56:20|9537.6|9527.6|9537.3|9527.3|9538.5|9528.5|9536.8|9526.8|13
1638510990000|2021-12-03 05:56:30|9537|9527|9534.3|9524.3|9537|9527|9533|9523|19
1638511000000|2021-12-03 05:56:40|9534.9|9524.9|9531.6|9521.6|9534.9|9524.9|9531.3|9521.3|14
1638511010000|2021-12-03 05:56:50|9531.8|9521.8|9530.4|9520.4|9531.8|9521.8|9529.5|9519.5|14
1638511020000|2021-12-03 05:57:00|9530.8|9520.8|9529.5|9519.5|9530.8|9520.8|9528.3|9518.3|8
1638511030000|2021-12-03 05:57:10|9529.4|9519.4|9525.8|9515.8|9529.4|9519.4|9525.8|9515.8|20
1638511040000|2021-12-03 05:57:20|9525.5|9515.5|9522.1|9512.1|9525.5|9515.5|9522.1|9512.1|12
1638511050000|2021-12-03 05:57:30|9522.3|9512.3|9523.4|9513.4|9523.4|9513.4|9521.5|9511.5|13
1638511060000|2021-12-03 05:57:40|9523.6|9513.6|9520.6|9510.6|9523.8|9513.8|9520.6|9510.6|13
1638511070000|2021-12-03 05:57:50|9520.8|9510.8|9520.9|9510.9|9521.9|9511.9|9520.6|9510.6|14
1638511080000|2021-12-03 05:58:00|9521|9511|9524.5|9514.5|9525|9515|9520.5|9510.5|24
1638511090000|2021-12-03 05:58:10|9524.4|9514.4|9521.1|9511.1|9524.8|9514.8|9520.9|9510.9|19
1638511100000|2021-12-03 05:58:20|9521.5|9511.5|9523.5|9513.5|9523.5|9513.5|9521.5|9511.5|9
1638511110000|2021-12-03 05:58:30|9523.8|9513.8|9522.8|9512.8|9524.6|9514.6|9522.1|9512.1|19
1638511120000|2021-12-03 05:58:40|9523|9513|9523.1|9513.1|9523.5|9513.5|9522.6|9512.6|8
1638511130000|2021-12-03 05:58:50|9522.9|9512.9|9523.4|9513.4|9524.3|9514.3|9522|9512|16
1638511140000|2021-12-03 05:59:00|9523.3|9513.3|9526.3|9516.3|9526.6|9516.6|9522.9|9512.9|22
1638511150000|2021-12-03 05:59:10|9525.9|9515.9|9525.5|9515.5|9526.3|9516.3|9525.1|9515.1|17
1638511160000|2021-12-03 05:59:20|9525.4|9515.4|9524.1|9514.1|9527|9517|9524.1|9514.1|12
1638511170000|2021-12-03 05:59:30|9524|9514|9522.6|9512.6|9524|9514|9522.6|9512.6|16
1638511180000|2021-12-03 05:59:40|9522.4|9512.4|9521.5|9511.5|9522.9|9512.9|9521.5|9511.5|11
1638511190000|2021-12-03 05:59:50|9521.8|9511.8|9521.3|9511.3|9522|9512|9520.9|9510.9|15
1638511200000|2021-12-03 06:00:00|9521.8|9511.8|9525.3|9515.3|9526.5|9516.5|9521|9511|21
1638511210000|2021-12-03 06:00:10|9525.5|9515.5|9525.3|9515.3|9526.5|9516.5|9525|9515|15
1638511220000|2021-12-03 06:00:20|9526.3|9516.3|9528.4|9518.4|9528.5|9518.5|9526.3|9516.3|17
1638511230000|2021-12-03 06:00:30|9528.1|9518.1|9528.3|9518.3|9528.5|9518.5|9527.9|9517.9|6
1638511240000|2021-12-03 06:00:40|9528.5|9518.5|9529.4|9519.4|9529.5|9519.5|9528.5|9518.5|5
1638511250000|2021-12-03 06:00:50|9529|9519|9530|9520|9530.5|9520.5|9529|9519|13
1638511260000|2021-12-03 06:01:00|9529.8|9519.8|9529|9519|9530.8|9520.8|9528.8|9518.8|14
1638511270000|2021-12-03 06:01:10|9528.8|9518.8|9527|9517|9528.8|9518.8|9526.1|9516.1|8
1638511280000|2021-12-03 06:01:20|9527.3|9517.3|9526.8|9516.8|9530|9520|9526.8|9516.8|19
1638511290000|2021-12-03 06:01:30|9527|9517|9527.3|9517.3|9528.1|9518.1|9527|9517|5
1638511300000|2021-12-03 06:01:40|9527.9|9517.9|9526.3|9516.3|9527.9|9517.9|9525.8|9515.8|8
1638511310000|2021-12-03 06:01:50|9527|9517|9523.8|9513.8|9527.3|9517.3|9523.3|9513.3|14
1638511320000|2021-12-03 06:02:00|9524.5|9514.5|9524.9|9514.9|9525.3|9515.3|9523.6|9513.6|8
1638511330000|2021-12-03 06:02:10|9525.3|9515.3|9524.5|9514.5|9525.3|9515.3|9523.9|9513.9|8
1638511340000|2021-12-03 06:02:20|9524.8|9514.8|9524|9514|9525|9515|9524|9514|8
1638511350000|2021-12-03 06:02:30|9524.5|9514.5|9526.5|9516.5|9526.5|9516.5|9524.3|9514.3|10
1638511360000|2021-12-03 06:02:40|9526.3|9516.3|9523.5|9513.5|9526.3|9516.3|9523.3|9513.3|8
1638511370000|2021-12-03 06:02:50|9523.3|9513.3|9522.5|9512.5|9523.3|9513.3|9522.5|9512.5|5
1638511380000|2021-12-03 06:03:00|9523.3|9513.3|9523|9513|9523.3|9513.3|9522.6|9512.6|6
1638511390000|2021-12-03 06:03:10|9522.6|9512.6|9523|9513|9523|9513|9522.6|9512.6|2
1638511400000|2021-12-03 06:03:20|9522.6|9512.6|9518.6|9508.6|9522.6|9512.6|9518.6|9508.6|12
1638511410000|2021-12-03 06:03:30|9518.8|9508.8|9518|9508|9519.5|9509.5|9517.5|9507.5|10
1638511420000|2021-12-03 06:03:40|9518.4|9508.4|9518.5|9508.5|9518.5|9508.5|9516.5|9506.5|12
1638511430000|2021-12-03 06:03:50|9517.6|9507.6|9516|9506|9517.6|9507.6|9516|9506|9
1638511440000|2021-12-03 06:04:00|9515.8|9505.8|9518.8|9508.8|9518.8|9508.8|9515.5|9505.5|18
1638511450000|2021-12-03 06:04:10|9519|9509|9518.9|9508.9|9520|9510|9518.9|9508.9|9
1638511460000|2021-12-03 06:04:20|9518.5|9508.5|9517.3|9507.3|9518.5|9508.5|9517|9507|9
1638511470000|2021-12-03 06:04:30|9516.9|9506.9|9515.5|9505.5|9516.9|9506.9|9515|9505|11
1638511480000|2021-12-03 06:04:40|9515.3|9505.3|9516.9|9506.9|9516.9|9506.9|9515.3|9505.3|11
1638511490000|2021-12-03 06:04:50|9517.3|9507.3|9516.3|9506.3|9517.3|9507.3|9516|9506|14
1638511500000|2021-12-03 06:05:00|9516.5|9506.5|9514.5|9504.5|9517|9507|9513.9|9503.9|22
1638511510000|2021-12-03 06:05:10|9514.4|9504.4|9511.1|9501.1|9514.5|9504.5|9511.1|9501.1|12
1638511520000|2021-12-03 06:05:20|9510.8|9500.8|9510.5|9500.5|9511|9501|9509|9499|21
1638511530000|2021-12-03 06:05:30|9510.3|9500.3|9510.8|9500.8|9510.8|9500.8|9509.8|9499.8|10
1638511540000|2021-12-03 06:05:40|9511|9501|9511.8|9501.8|9512.5|9502.5|9511|9501|9
1638511550000|2021-12-03 06:05:50|9511.6|9501.6|9510.1|9500.1|9512|9502|9510.1|9500.1|9
1638511560000|2021-12-03 06:06:00|9509.8|9499.8|9511|9501|9511|9501|9509.8|9499.8|7
1638511570000|2021-12-03 06:06:10|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|1
1638511580000|2021-12-03 06:06:20|9511.6|9501.6|9512.5|9502.5|9512.5|9502.5|9511.3|9501.3|8
1638511590000|2021-12-03 06:06:30|9512.8|9502.8|9513|9503|9513.4|9503.4|9512.8|9502.8|5
1638511600000|2021-12-03 06:06:40|9512.8|9502.8|9511.1|9501.1|9512.8|9502.8|9511.1|9501.1|8
1638511610000|2021-12-03 06:06:50|9511|9501|9507.5|9497.5|9511|9501|9507.1|9497.1|11
1638511620000|2021-12-03 06:07:00|9508|9498|9509.6|9499.6|9510.8|9500.8|9507.3|9497.3|20
1638511630000|2021-12-03 06:07:10|9508.9|9498.9|9508.3|9498.3|9508.9|9498.9|9507.1|9497.1|16
1638511640000|2021-12-03 06:07:20|9507.8|9497.8|9508.1|9498.1|9508.3|9498.3|9507.8|9497.8|5
1638511650000|2021-12-03 06:07:30|9507.9|9497.9|9509.8|9499.8|9510.3|9500.3|9507.9|9497.9|14
1638511660000|2021-12-03 06:07:40|9509.5|9499.5|9508.4|9498.4|9509.5|9499.5|9508.1|9498.1|6
1638511670000|2021-12-03 06:07:50|9508|9498|9506.5|9496.5|9508|9498|9505.3|9495.3|19
1638511680000|2021-12-03 06:08:00|9506.9|9496.9|9507.3|9497.3|9508.5|9498.5|9506.5|9496.5|12
1638511690000|2021-12-03 06:08:10|9506.9|9496.9|9508.1|9498.1|9508.6|9498.6|9506.9|9496.9|12
1638511700000|2021-12-03 06:08:20|9508|9498|9508.6|9498.6|9508.8|9498.8|9508|9498|7
1638511710000|2021-12-03 06:08:30|9508.3|9498.3|9506.4|9496.4|9508.3|9498.3|9505.1|9495.1|15
1638511720000|2021-12-03 06:08:40|9506.6|9496.6|9508.5|9498.5|9508.5|9498.5|9506.4|9496.4|17
1638511730000|2021-12-03 06:08:50|9507.8|9497.8|9508.1|9498.1|9508.5|9498.5|9507.8|9497.8|8
1638511740000|2021-12-03 06:09:00|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9507.6|9497.6|10
1638511750000|2021-12-03 06:09:10|9508.8|9498.8|9508.8|9498.8|9510.4|9500.4|9508.5|9498.5|13
1638511760000|2021-12-03 06:09:20|9509|9499|9509.8|9499.8|9509.8|9499.8|9508.8|9498.8|7
1638511770000|2021-12-03 06:09:30|9509.5|9499.5|9508.5|9498.5|9509.8|9499.8|9508.3|9498.3|16
1638511780000|2021-12-03 06:09:40|9508.3|9498.3|9505.9|9495.9|9508.3|9498.3|9505.6|9495.6|14
1638511790000|2021-12-03 06:09:50|9505.5|9495.5|9505.5|9495.5|9505.8|9495.8|9505.1|9495.1|10
1638511800000|2021-12-03 06:10:00|9505.8|9495.8|9505.8|9495.8|9506.6|9496.6|9505|9495|19
1638511810000|2021-12-03 06:10:10|9506.3|9496.3|9506.4|9496.4|9507.8|9497.8|9506.3|9496.3|16
1638511820000|2021-12-03 06:10:20|9506.6|9496.6|9507.8|9497.8|9507.8|9497.8|9506.6|9496.6|12
1638511830000|2021-12-03 06:10:30|9507.5|9497.5|9505.5|9495.5|9507.8|9497.8|9505.4|9495.4|19
1638511840000|2021-12-03 06:10:40|9505.8|9495.8|9506.8|9496.8|9506.8|9496.8|9505.6|9495.6|12
1638511850000|2021-12-03 06:10:50|9507.4|9497.4|9509.8|9499.8|9511.1|9501.1|9506.8|9496.8|14
1638511860000|2021-12-03 06:11:00|9509.1|9499.1|9509.8|9499.8|9509.8|9499.8|9507.8|9497.8|15
1638511870000|2021-12-03 06:11:10|9510|9500|9511|9501|9511|9501|9509.4|9499.4|18
1638511880000|2021-12-03 06:11:20|9510.8|9500.8|9512.3|9502.3|9512.5|9502.5|9510.6|9500.6|17
1638511890000|2021-12-03 06:11:30|9512.5|9502.5|9510|9500|9512.5|9502.5|9509.8|9499.8|15
1638511900000|2021-12-03 06:11:40|9509.8|9499.8|9510|9500|9510.4|9500.4|9509.5|9499.5|14
1638511910000|2021-12-03 06:11:50|9509.8|9499.8|9511.1|9501.1|9511.8|9501.8|9509.8|9499.8|14
1638511920000|2021-12-03 06:12:00|9511.4|9501.4|9513.1|9503.1|9513.1|9503.1|9511.4|9501.4|20
1638511930000|2021-12-03 06:12:10|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9512.9|9502.9|8
1638511940000|2021-12-03 06:12:20|9514.8|9504.8|9515|9505|9516.8|9506.8|9514.3|9504.3|12
1638511950000|2021-12-03 06:12:30|9515.3|9505.3|9515|9505|9516.1|9506.1|9514.8|9504.8|12
1638511960000|2021-12-03 06:12:40|9515.5|9505.5|9515.8|9505.8|9516|9506|9515.3|9505.3|9
1638511970000|2021-12-03 06:12:50|9516|9506|9516.3|9506.3|9516.4|9506.4|9516|9506|4
1638511980000|2021-12-03 06:13:00|9516.1|9506.1|9515.3|9505.3|9516.5|9506.5|9515.3|9505.3|12
1638511990000|2021-12-03 06:13:10|9515|9505|9515|9505|9515.8|9505.8|9515|9505|12
1638512000000|2021-12-03 06:13:20|9515.3|9505.3|9515.5|9505.5|9515.6|9505.6|9515.3|9505.3|6
1638512010000|2021-12-03 06:13:30|9515.3|9505.3|9515|9505|9515.6|9505.6|9515|9505|10
1638512020000|2021-12-03 06:13:40|9515.3|9505.3|9515.1|9505.1|9516|9506|9515|9505|18
1638512030000|2021-12-03 06:13:50|9515.3|9505.3|9514.3|9504.3|9515.8|9505.8|9514.1|9504.1|7
1638512040000|2021-12-03 06:14:00|9513.8|9503.8|9516.4|9506.4|9516.4|9506.4|9512.9|9502.9|16
1638512050000|2021-12-03 06:14:10|9516|9506|9516.3|9506.3|9516.3|9506.3|9516|9506|2
1638512060000|2021-12-03 06:14:20|9516|9506|9516|9506|9516|9506|9516|9506|1
1638512070000|2021-12-03 06:14:30|9515.6|9505.6|9515.5|9505.5|9516|9506|9515.3|9505.3|11
1638512080000|2021-12-03 06:14:40|9515.3|9505.3|9515.6|9505.6|9515.6|9505.6|9513.9|9503.9|13
1638512090000|2021-12-03 06:14:50|9515.8|9505.8|9516.6|9506.6|9516.9|9506.9|9515.8|9505.8|15
1638512100000|2021-12-03 06:15:00|9517.8|9507.8|9516.3|9506.3|9517.8|9507.8|9516.3|9506.3|5
1638512110000|2021-12-03 06:15:10|9516.5|9506.5|9516.8|9506.8|9517.9|9507.9|9516.3|9506.3|8
1638512120000|2021-12-03 06:15:20|9517.9|9507.9|9518.4|9508.4|9518.4|9508.4|9517.5|9507.5|4
1638512130000|2021-12-03 06:15:30|9517.9|9507.9|9516.6|9506.6|9517.9|9507.9|9516.6|9506.6|9
1638512140000|2021-12-03 06:15:40|9516.9|9506.9|9516.3|9506.3|9517.4|9507.4|9516.3|9506.3|12
1638512150000|2021-12-03 06:15:50|9516.1|9506.1|9515.3|9505.3|9516.1|9506.1|9514.6|9504.6|9
1638512160000|2021-12-03 06:16:00|9515|9505|9514.8|9504.8|9515|9505|9513.8|9503.8|15
1638512170000|2021-12-03 06:16:10|9515|9505|9512|9502|9515.3|9505.3|9512|9502|20
1638512180000|2021-12-03 06:16:20|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9510.6|9500.6|8
1638512190000|2021-12-03 06:16:30|9510.9|9500.9|9510.8|9500.8|9511.6|9501.6|9509.6|9499.6|16
1638512200000|2021-12-03 06:16:40|9510.6|9500.6|9508.9|9498.9|9510.6|9500.6|9508.9|9498.9|7
1638512210000|2021-12-03 06:16:50|9508.6|9498.6|9511|9501|9512|9502|9508.6|9498.6|13
1638512220000|2021-12-03 06:17:00|9510.6|9500.6|9509.8|9499.8|9511|9501|9509.6|9499.6|9
1638512230000|2021-12-03 06:17:10|9510.1|9500.1|9510.4|9500.4|9510.8|9500.8|9509.5|9499.5|11
1638512240000|2021-12-03 06:17:20|9510.8|9500.8|9510.3|9500.3|9510.8|9500.8|9510.1|9500.1|3
1638512250000|2021-12-03 06:17:30|9510.6|9500.6|9510.8|9500.8|9511|9501|9510.4|9500.4|8
1638512260000|2021-12-03 06:17:40|9511|9501|9510.6|9500.6|9511.5|9501.5|9510.6|9500.6|9
1638512270000|2021-12-03 06:17:50|9511|9501|9510.4|9500.4|9511.3|9501.3|9510.4|9500.4|4
1638512280000|2021-12-03 06:18:00|9510|9500|9510.1|9500.1|9510.3|9500.3|9510|9500|3
1638512290000|2021-12-03 06:18:10|9509.9|9499.9|9509.5|9499.5|9509.9|9499.9|9508.4|9498.4|9
1638512300000|2021-12-03 06:18:20|9509.4|9499.4|9509.4|9499.4|9509.5|9499.5|9508.6|9498.6|11
1638512310000|2021-12-03 06:18:30|9509.6|9499.6|9508.8|9498.8|9509.6|9499.6|9508.8|9498.8|10
1638512320000|2021-12-03 06:18:40|9508.4|9498.4|9508.3|9498.3|9508.8|9498.8|9507.8|9497.8|9
1638512330000|2021-12-03 06:18:50|9508.5|9498.5|9507.8|9497.8|9509.1|9499.1|9507.6|9497.6|11
1638512340000|2021-12-03 06:19:00|9508|9498|9510|9500|9510.6|9500.6|9508|9498|14
1638512350000|2021-12-03 06:19:10|9510.5|9500.5|9513.3|9503.3|9513.6|9503.6|9510.5|9500.5|14
1638512360000|2021-12-03 06:19:20|9512.8|9502.8|9513.4|9503.4|9513.4|9503.4|9512.8|9502.8|10
1638512370000|2021-12-03 06:19:30|9512.9|9502.9|9512.4|9502.4|9512.9|9502.9|9511.8|9501.8|10
1638512380000|2021-12-03 06:19:40|9512.8|9502.8|9511.5|9501.5|9512.8|9502.8|9511.5|9501.5|5
1638512400000|2021-12-03 06:20:00|9512|9502|9513.9|9503.9|9513.9|9503.9|9512|9502|7
1638512410000|2021-12-03 06:20:10|9514.1|9504.1|9513.5|9503.5|9514.1|9504.1|9513.5|9503.5|6
1638512420000|2021-12-03 06:20:20|9513.6|9503.6|9513.9|9503.9|9513.9|9503.9|9513.6|9503.6|2
1638512430000|2021-12-03 06:20:30|9513.6|9503.6|9513.6|9503.6|9514.5|9504.5|9513.4|9503.4|8
1638512440000|2021-12-03 06:20:40|9513.8|9503.8|9512.6|9502.6|9513.8|9503.8|9512.6|9502.6|6
1638512450000|2021-12-03 06:20:50|9513|9503|9513.1|9503.1|9514|9504|9513|9503|6
1638512460000|2021-12-03 06:21:00|9512.8|9502.8|9512.4|9502.4|9512.8|9502.8|9511.8|9501.8|9
1638512470000|2021-12-03 06:21:10|9512|9502|9511.8|9501.8|9512|9502|9511.8|9501.8|4
1638512480000|2021-12-03 06:21:20|9511.5|9501.5|9511.1|9501.1|9511.5|9501.5|9509.6|9499.6|16
1638512490000|2021-12-03 06:21:30|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|9510.5|9500.5|5
1638512500000|2021-12-03 06:21:40|9510.4|9500.4|9509.9|9499.9|9510.5|9500.5|9509.6|9499.6|11
1638512510000|2021-12-03 06:21:50|9509.6|9499.6|9509|9499|9510|9500|9509|9499|16
1638512520000|2021-12-03 06:22:00|9509.3|9499.3|9509.5|9499.5|9509.5|9499.5|9509|9499|8
1638512530000|2021-12-03 06:22:10|9509.8|9499.8|9510.9|9500.9|9511.3|9501.3|9509.8|9499.8|8
1638512540000|2021-12-03 06:22:20|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511|9501|8
1638512550000|2021-12-03 06:22:30|9512|9502|9511.9|9501.9|9512|9502|9511.9|9501.9|4
1638512560000|2021-12-03 06:22:40|9511.6|9501.6|9511.5|9501.5|9511.6|9501.6|9511.1|9501.1|3
1638512570000|2021-12-03 06:22:50|9512.6|9502.6|9510.9|9500.9|9512.6|9502.6|9510.9|9500.9|11
1638512580000|2021-12-03 06:23:00|9510.6|9500.6|9511.5|9501.5|9511.8|9501.8|9510.5|9500.5|10
1638512590000|2021-12-03 06:23:10|9511.1|9501.1|9509.6|9499.6|9511.1|9501.1|9509.6|9499.6|5
1638512600000|2021-12-03 06:23:20|9510|9500|9509.6|9499.6|9510.5|9500.5|9509.1|9499.1|11
1638512610000|2021-12-03 06:23:30|9509.9|9499.9|9509|9499|9510.4|9500.4|9509|9499|16
1638512620000|2021-12-03 06:23:40|9508.6|9498.6|9508|9498|9509|9499|9508|9498|8
1638512630000|2021-12-03 06:23:50|9508.3|9498.3|9509|9499|9509|9499|9508.3|9498.3|5
1638512640000|2021-12-03 06:24:00|9509.5|9499.5|9510.5|9500.5|9510.5|9500.5|9509.3|9499.3|7
1638512650000|2021-12-03 06:24:10|9510.8|9500.8|9510.4|9500.4|9510.8|9500.8|9510.4|9500.4|3
1638512660000|2021-12-03 06:24:20|9511.4|9501.4|9511|9501|9511.4|9501.4|9510.1|9500.1|9
1638512670000|2021-12-03 06:24:30|9510.6|9500.6|9510|9500|9511|9501|9509.9|9499.9|11
1638512680000|2021-12-03 06:24:40|9510.3|9500.3|9509|9499|9510.5|9500.5|9509|9499|6
1638512690000|2021-12-03 06:24:50|9509.3|9499.3|9508.9|9498.9|9509.5|9499.5|9507.4|9497.4|12
1638512700000|2021-12-03 06:25:00|9509.4|9499.4|9509.4|9499.4|9509.6|9499.6|9508.9|9498.9|10
1638512710000|2021-12-03 06:25:10|9509.6|9499.6|9508.9|9498.9|9509.6|9499.6|9508|9498|14
1638512720000|2021-12-03 06:25:20|9508.5|9498.5|9512|9502|9512|9502|9508.5|9498.5|13
1638512730000|2021-12-03 06:25:30|9511.8|9501.8|9511.5|9501.5|9511.8|9501.8|9511.3|9501.3|4
1638512740000|2021-12-03 06:25:40|9511.3|9501.3|9510.1|9500.1|9511.3|9501.3|9510.1|9500.1|5
1638512760000|2021-12-03 06:26:00|9509.9|9499.9|9511.6|9501.6|9511.6|9501.6|9509.6|9499.6|10
1638512770000|2021-12-03 06:26:10|9511.4|9501.4|9511.9|9501.9|9511.9|9501.9|9510.6|9500.6|6
1638512790000|2021-12-03 06:26:30|9513|9503|9512.1|9502.1|9513|9503|9512.1|9502.1|4
1638512800000|2021-12-03 06:26:40|9513.3|9503.3|9512|9502|9513.3|9503.3|9511.6|9501.6|5
1638512810000|2021-12-03 06:26:50|9511.8|9501.8|9508.9|9498.9|9511.8|9501.8|9508.9|9498.9|12
1638512820000|2021-12-03 06:27:00|9508.6|9498.6|9506.8|9496.8|9509.5|9499.5|9506.5|9496.5|12
1638512830000|2021-12-03 06:27:10|9507.1|9497.1|9507.5|9497.5|9508.3|9498.3|9507.1|9497.1|5
1638512840000|2021-12-03 06:27:20|9507.8|9497.8|9508.3|9498.3|9508.3|9498.3|9507.8|9497.8|3
1638512850000|2021-12-03 06:27:30|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|1
1638512860000|2021-12-03 06:27:40|9508.8|9498.8|9506|9496|9509.5|9499.5|9506|9496|4
1638512870000|2021-12-03 06:27:50|9506.4|9496.4|9507|9497|9507|9497|9506|9496|4
1638512880000|2021-12-03 06:28:00|9507.3|9497.3|9508.4|9498.4|9508.4|9498.4|9507.3|9497.3|5
1638512890000|2021-12-03 06:28:10|9509.4|9499.4|9507.5|9497.5|9509.4|9499.4|9507.5|9497.5|4
1638512900000|2021-12-03 06:28:20|9507.1|9497.1|9506.9|9496.9|9507.1|9497.1|9506.9|9496.9|2
1638512910000|2021-12-03 06:28:30|9507.5|9497.5|9508.6|9498.6|9508.6|9498.6|9507.5|9497.5|7
1638512920000|2021-12-03 06:28:40|9508.5|9498.5|9508.3|9498.3|9508.5|9498.5|9508.3|9498.3|2
1638512930000|2021-12-03 06:28:50|9508.5|9498.5|9509.8|9499.8|9509.9|9499.9|9508.5|9498.5|7
1638512940000|2021-12-03 06:29:00|9510|9500|9510.3|9500.3|9510.3|9500.3|9509.9|9499.9|4
1638512950000|2021-12-03 06:29:10|9510.5|9500.5|9510.4|9500.4|9510.5|9500.5|9510.4|9500.4|2
1638512970000|2021-12-03 06:29:30|9510.8|9500.8|9510.9|9500.9|9510.9|9500.9|9510.6|9500.6|5
1638512980000|2021-12-03 06:29:40|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|1
1638512990000|2021-12-03 06:29:50|9510.5|9500.5|9506.9|9496.9|9510.5|9500.5|9506.9|9496.9|7
1638513010000|2021-12-03 06:30:10|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|1
1638513060000|2021-12-03 06:31:00|9505.6|9495.6|9503.6|9493.6|9505.6|9495.6|9503.6|9493.6|5
1638513070000|2021-12-03 06:31:10|9504.1|9494.1|9503.3|9493.3|9504.1|9494.1|9502.8|9492.8|14
1638513080000|2021-12-03 06:31:20|9503|9493|9503.3|9493.3|9504.1|9494.1|9503|9493|11
1638513090000|2021-12-03 06:31:30|9503|9493|9503.4|9493.4|9503.8|9493.8|9503|9493|8
1638513100000|2021-12-03 06:31:40|9503.6|9493.6|9504.1|9494.1|9504.9|9494.9|9503.4|9493.4|14
1638513110000|2021-12-03 06:31:50|9504.3|9494.3|9504.1|9494.1|9504.4|9494.4|9504|9494|12
1638513120000|2021-12-03 06:32:00|9504|9494|9504.1|9494.1|9504.6|9494.6|9503.5|9493.5|14
1638513130000|2021-12-03 06:32:10|9503.9|9493.9|9504.6|9494.6|9504.6|9494.6|9503.6|9493.6|7
1638513140000|2021-12-03 06:32:20|9504.3|9494.3|9504.3|9494.3|9505.4|9495.4|9504.1|9494.1|13
1638513150000|2021-12-03 06:32:30|9504.5|9494.5|9504.6|9494.6|9504.9|9494.9|9503.3|9493.3|15
1638513160000|2021-12-03 06:32:40|9504.1|9494.1|9505.1|9495.1|9505.4|9495.4|9504.1|9494.1|11
1638513170000|2021-12-03 06:32:50|9505.4|9495.4|9505.1|9495.1|9505.4|9495.4|9505|9495|3
1638513180000|2021-12-03 06:33:00|9505.3|9495.3|9503.8|9493.8|9505.4|9495.4|9503.8|9493.8|17
1638513190000|2021-12-03 06:33:10|9503.4|9493.4|9503.4|9493.4|9504.6|9494.6|9503|9493|20
1638513200000|2021-12-03 06:33:20|9503.6|9493.6|9504|9494|9504.4|9494.4|9503.6|9493.6|11
1638513210000|2021-12-03 06:33:30|9504.4|9494.4|9503.3|9493.3|9504.8|9494.8|9503.3|9493.3|8
1638513220000|2021-12-03 06:33:40|9503|9493|9503.9|9493.9|9504.3|9494.3|9503|9493|10
1638513230000|2021-12-03 06:33:50|9504.4|9494.4|9504.4|9494.4|9504.6|9494.6|9504.4|9494.4|7
1638513240000|2021-12-03 06:34:00|9504.6|9494.6|9505.3|9495.3|9505.4|9495.4|9504.6|9494.6|10
1638513250000|2021-12-03 06:34:10|9505.4|9495.4|9504.9|9494.9|9505.4|9495.4|9504.1|9494.1|5
1638513260000|2021-12-03 06:34:20|9505|9495|9505.4|9495.4|9505.5|9495.5|9505|9495|5
1638513270000|2021-12-03 06:34:30|9505.1|9495.1|9504.6|9494.6|9505.4|9495.4|9503.9|9493.9|13
1638513280000|2021-12-03 06:34:40|9504.9|9494.9|9503.1|9493.1|9505.1|9495.1|9503.1|9493.1|8
1638513290000|2021-12-03 06:34:50|9503.6|9493.6|9504.6|9494.6|9505.1|9495.1|9503.6|9493.6|9
1638513300000|2021-12-03 06:35:00|9504.8|9494.8|9505.5|9495.5|9505.5|9495.5|9503.9|9493.9|11
1638513310000|2021-12-03 06:35:10|9505.1|9495.1|9504.6|9494.6|9505.3|9495.3|9504.1|9494.1|13
1638513320000|2021-12-03 06:35:20|9504.8|9494.8|9505|9495|9505|9495|9504.1|9494.1|16
1638513330000|2021-12-03 06:35:30|9504.8|9494.8|9504.8|9494.8|9505|9495|9504.4|9494.4|5
1638513340000|2021-12-03 06:35:40|9504.6|9494.6|9503.8|9493.8|9504.8|9494.8|9503.3|9493.3|16
1638513350000|2021-12-03 06:35:50|9504|9494|9504.3|9494.3|9504.5|9494.5|9503.9|9493.9|10
1638513360000|2021-12-03 06:36:00|9504.5|9494.5|9505|9495|9505|9495|9504|9494|10
1638513370000|2021-12-03 06:36:10|9505.8|9495.8|9505.3|9495.3|9505.8|9495.8|9504.6|9494.6|14
1638513380000|2021-12-03 06:36:20|9505.5|9495.5|9505.8|9495.8|9506|9496|9505.1|9495.1|9
1638513390000|2021-12-03 06:36:30|9506|9496|9505.8|9495.8|9506|9496|9505.4|9495.4|10
1638513400000|2021-12-03 06:36:40|9505.5|9495.5|9505.5|9495.5|9505.8|9495.8|9505.3|9495.3|12
1638513410000|2021-12-03 06:36:50|9505.3|9495.3|9505.8|9495.8|9505.8|9495.8|9505.3|9495.3|6
1638513420000|2021-12-03 06:37:00|9506|9496|9505.1|9495.1|9506.4|9496.4|9504.5|9494.5|19
1638513430000|2021-12-03 06:37:10|9504.9|9494.9|9507|9497|9507|9497|9504.9|9494.9|13
1638513440000|2021-12-03 06:37:20|9506.8|9496.8|9508.8|9498.8|9508.8|9498.8|9506.8|9496.8|11
1638513450000|2021-12-03 06:37:30|9508.6|9498.6|9509.6|9499.6|9509.6|9499.6|9508.3|9498.3|14
1638513460000|2021-12-03 06:37:40|9509|9499|9508.9|9498.9|9509.6|9499.6|9508.3|9498.3|18
1638513470000|2021-12-03 06:37:50|9509.3|9499.3|9510.3|9500.3|9510.5|9500.5|9508.9|9498.9|11
1638513480000|2021-12-03 06:38:00|9510.1|9500.1|9510.3|9500.3|9510.5|9500.5|9509.8|9499.8|15
1638513490000|2021-12-03 06:38:10|9510.1|9500.1|9508.4|9498.4|9510.6|9500.6|9507|9497|21
1638513500000|2021-12-03 06:38:20|9508.1|9498.1|9508.3|9498.3|9508.6|9498.6|9508|9498|13
1638513510000|2021-12-03 06:38:30|9508.1|9498.1|9510.5|9500.5|9510.5|9500.5|9507.9|9497.9|9
1638513520000|2021-12-03 06:38:40|9510.8|9500.8|9510.5|9500.5|9510.8|9500.8|9509.9|9499.9|13
1638513530000|2021-12-03 06:38:50|9510.3|9500.3|9509|9499|9510.3|9500.3|9509|9499|13
1638513540000|2021-12-03 06:39:00|9508.8|9498.8|9508.8|9498.8|9510|9500|9508.8|9498.8|14
1638513550000|2021-12-03 06:39:10|9508.5|9498.5|9508.9|9498.9|9509.4|9499.4|9507.8|9497.8|16
1638513560000|2021-12-03 06:39:20|9508.6|9498.6|9510|9500|9510.1|9500.1|9508.6|9498.6|8
1638513570000|2021-12-03 06:39:30|9509.5|9499.5|9508.8|9498.8|9509.5|9499.5|9507.3|9497.3|17
1638513580000|2021-12-03 06:39:40|9509|9499|9508.4|9498.4|9509|9499|9507.1|9497.1|9
1638513590000|2021-12-03 06:39:50|9508.6|9498.6|9509.1|9499.1|9509.3|9499.3|9507.6|9497.6|13
1638513600000|2021-12-03 06:40:00|9509|9499|9508.8|9498.8|9509|9499|9507.6|9497.6|14
1638513610000|2021-12-03 06:40:10|9509.1|9499.1|9507.6|9497.6|9509.1|9499.1|9507.6|9497.6|7
1638513620000|2021-12-03 06:40:20|9507.9|9497.9|9508.3|9498.3|9508.8|9498.8|9507.9|9497.9|7
1638513630000|2021-12-03 06:40:30|9508.5|9498.5|9508.6|9498.6|9510.1|9500.1|9507.9|9497.9|14
1638513640000|2021-12-03 06:40:40|9509|9499|9509.6|9499.6|9509.6|9499.6|9508.6|9498.6|7
1638513650000|2021-12-03 06:40:50|9509.4|9499.4|9510.5|9500.5|9510.5|9500.5|9508.6|9498.6|18
1638513660000|2021-12-03 06:41:00|9510.3|9500.3|9508.6|9498.6|9510.3|9500.3|9508.3|9498.3|10
1638513670000|2021-12-03 06:41:10|9509.5|9499.5|9509.4|9499.4|9509.9|9499.9|9509|9499|9
1638513680000|2021-12-03 06:41:20|9509.1|9499.1|9509.4|9499.4|9509.8|9499.8|9508.3|9498.3|14
1638513690000|2021-12-03 06:41:30|9509.8|9499.8|9509.9|9499.9|9510.1|9500.1|9508.6|9498.6|16
1638513700000|2021-12-03 06:41:40|9509.6|9499.6|9508.9|9498.9|9510.5|9500.5|9508.9|9498.9|13
1638513710000|2021-12-03 06:41:50|9509.4|9499.4|9508.8|9498.8|9509.4|9499.4|9508.1|9498.1|11
1638513720000|2021-12-03 06:42:00|9509|9499|9507.6|9497.6|9509|9499|9507.1|9497.1|13
1638513730000|2021-12-03 06:42:10|9507.3|9497.3|9505.9|9495.9|9507.3|9497.3|9505.6|9495.6|12
1638513740000|2021-12-03 06:42:20|9505.5|9495.5|9506.5|9496.5|9506.5|9496.5|9505.5|9495.5|4
1638513750000|2021-12-03 06:42:30|9506.3|9496.3|9506.8|9496.8|9506.8|9496.8|9506|9496|5
1638513760000|2021-12-03 06:42:40|9506.4|9496.4|9506.6|9496.6|9506.6|9496.6|9506.4|9496.4|2
1638513780000|2021-12-03 06:43:00|9506.3|9496.3|9506.6|9496.6|9507.1|9497.1|9506.3|9496.3|8
1638513790000|2021-12-03 06:43:10|9506.1|9496.1|9506.5|9496.5|9506.9|9496.9|9506.1|9496.1|9
1638513800000|2021-12-03 06:43:20|9506.1|9496.1|9506.4|9496.4|9506.6|9496.6|9505.6|9495.6|17
1638513810000|2021-12-03 06:43:30|9506.5|9496.5|9506.5|9496.5|9506.8|9496.8|9506.3|9496.3|7
1638513820000|2021-12-03 06:43:40|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.3|9496.3|8
1638513840000|2021-12-03 06:44:00|9507|9497|9508|9498|9508.3|9498.3|9507|9497|4
1638513850000|2021-12-03 06:44:10|9508.3|9498.3|9508.8|9498.8|9508.8|9498.8|9508.1|9498.1|5
1638513860000|2021-12-03 06:44:20|9509|9499|9509.1|9499.1|9509.3|9499.3|9508.6|9498.6|9
1638513870000|2021-12-03 06:44:30|9508.8|9498.8|9509|9499|9509.3|9499.3|9508.8|9498.8|6
1638513880000|2021-12-03 06:44:40|9509.3|9499.3|9509.3|9499.3|9509.9|9499.9|9509.1|9499.1|10
1638513890000|2021-12-03 06:44:50|9509|9499|9510.1|9500.1|9510.3|9500.3|9509|9499|5
1638513900000|2021-12-03 06:45:00|9510.3|9500.3|9510.1|9500.1|9510.3|9500.3|9510.1|9500.1|2
1638513910000|2021-12-03 06:45:10|9510.3|9500.3|9508.6|9498.6|9510.3|9500.3|9508.6|9498.6|13
1638513920000|2021-12-03 06:45:20|9508.4|9498.4|9508|9498|9508.4|9498.4|9507.5|9497.5|14
1638513930000|2021-12-03 06:45:30|9508.3|9498.3|9509.6|9499.6|9509.6|9499.6|9508|9498|11
1638513940000|2021-12-03 06:45:40|9509.5|9499.5|9509.8|9499.8|9509.8|9499.8|9507.8|9497.8|20
1638513950000|2021-12-03 06:45:50|9510|9500|9510.8|9500.8|9510.8|9500.8|9509.8|9499.8|7
1638513960000|2021-12-03 06:46:00|9511.9|9501.9|9511|9501|9511.9|9501.9|9511|9501|2
1638513970000|2021-12-03 06:46:10|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1638513980000|2021-12-03 06:46:20|9511.8|9501.8|9512|9502|9512.1|9502.1|9510.4|9500.4|19
1638513990000|2021-12-03 06:46:30|9511.6|9501.6|9512.1|9502.1|9512.4|9502.4|9511.6|9501.6|11
1638514000000|2021-12-03 06:46:40|9512.4|9502.4|9512.6|9502.6|9512.8|9502.8|9512.4|9502.4|8
1638514010000|2021-12-03 06:46:50|9512.8|9502.8|9512.3|9502.3|9513.8|9503.8|9512.3|9502.3|16
1638514020000|2021-12-03 06:47:00|9512.1|9502.1|9511.3|9501.3|9512.3|9502.3|9510.8|9500.8|14
1638514030000|2021-12-03 06:47:10|9510.9|9500.9|9510.9|9500.9|9512|9502|9510.6|9500.6|10
1638514040000|2021-12-03 06:47:20|9510.6|9500.6|9510.3|9500.3|9510.6|9500.6|9508.4|9498.4|12
1638514050000|2021-12-03 06:47:30|9510.5|9500.5|9508.9|9498.9|9510.5|9500.5|9508.8|9498.8|13
1638514060000|2021-12-03 06:47:40|9510.1|9500.1|9511|9501|9511|9501|9510.1|9500.1|7
1638514070000|2021-12-03 06:47:50|9510.8|9500.8|9511.6|9501.6|9511.8|9501.8|9510.8|9500.8|10
1638514080000|2021-12-03 06:48:00|9511.3|9501.3|9510.4|9500.4|9511.9|9501.9|9510.4|9500.4|12
1638514090000|2021-12-03 06:48:10|9510.1|9500.1|9510.6|9500.6|9510.9|9500.9|9510.1|9500.1|7
1638514100000|2021-12-03 06:48:20|9510.9|9500.9|9511|9501|9511.3|9501.3|9510.4|9500.4|9
1638514110000|2021-12-03 06:48:30|9510.9|9500.9|9510.9|9500.9|9511.3|9501.3|9510.1|9500.1|20
1638514120000|2021-12-03 06:48:40|9510.6|9500.6|9511.6|9501.6|9511.9|9501.9|9510.4|9500.4|16
1638514130000|2021-12-03 06:48:50|9511.3|9501.3|9512.1|9502.1|9512.1|9502.1|9511.3|9501.3|14
1638514140000|2021-12-03 06:49:00|9511.8|9501.8|9513.1|9503.1|9513.4|9503.4|9511.8|9501.8|10
1638514150000|2021-12-03 06:49:10|9514.1|9504.1|9513.1|9503.1|9514.1|9504.1|9512.9|9502.9|8
1638514160000|2021-12-03 06:49:20|9513.8|9503.8|9514.4|9504.4|9514.5|9504.5|9513.3|9503.3|13
1638514170000|2021-12-03 06:49:30|9514.5|9504.5|9514.4|9504.4|9514.5|9504.5|9514|9504|6
1638514180000|2021-12-03 06:49:40|9514.5|9504.5|9514.1|9504.1|9514.5|9504.5|9514.1|9504.1|8
1638514190000|2021-12-03 06:49:50|9514.4|9504.4|9512.6|9502.6|9515.1|9505.1|9512.6|9502.6|8
1638514200000|2021-12-03 06:50:00|9512.8|9502.8|9511.6|9501.6|9513.3|9503.3|9511.1|9501.1|17
1638514210000|2021-12-03 06:50:10|9511.8|9501.8|9511.8|9501.8|9513|9503|9511.4|9501.4|22
1638514220000|2021-12-03 06:50:20|9512|9502|9513.9|9503.9|9514.1|9504.1|9512|9502|8
1638514230000|2021-12-03 06:50:30|9514.1|9504.1|9515.3|9505.3|9515.6|9505.6|9514.1|9504.1|6
1638514240000|2021-12-03 06:50:40|9515.5|9505.5|9515.6|9505.6|9515.6|9505.6|9515.4|9505.4|4
1638514250000|2021-12-03 06:50:50|9515.9|9505.9|9516.8|9506.8|9516.8|9506.8|9515.8|9505.8|10
1638514260000|2021-12-03 06:51:00|9516.5|9506.5|9515.6|9505.6|9516.5|9506.5|9514.9|9504.9|20
1638514270000|2021-12-03 06:51:10|9515.4|9505.4|9515.8|9505.8|9515.8|9505.8|9515.1|9505.1|9
1638514280000|2021-12-03 06:51:20|9514.6|9504.6|9515.8|9505.8|9515.8|9505.8|9514.6|9504.6|3
1638514290000|2021-12-03 06:51:30|9515.5|9505.5|9515.4|9505.4|9516|9506|9515.4|9505.4|6
1638514300000|2021-12-03 06:51:40|9515.8|9505.8|9516|9506|9516.4|9506.4|9515.3|9505.3|14
1638514310000|2021-12-03 06:51:50|9515.3|9505.3|9515.8|9505.8|9515.8|9505.8|9514.9|9504.9|20
1638514320000|2021-12-03 06:52:00|9516|9506|9515.1|9505.1|9516|9506|9515.1|9505.1|10
1638514330000|2021-12-03 06:52:10|9514.9|9504.9|9514.3|9504.3|9514.9|9504.9|9513.8|9503.8|12
1638514340000|2021-12-03 06:52:20|9513.6|9503.6|9514.1|9504.1|9515.3|9505.3|9513.6|9503.6|18
1638514350000|2021-12-03 06:52:30|9513.8|9503.8|9513|9503|9514|9504|9512.8|9502.8|12
1638514360000|2021-12-03 06:52:40|9513.3|9503.3|9514.3|9504.3|9514.5|9504.5|9513.3|9503.3|5
1638514370000|2021-12-03 06:52:50|9514.4|9504.4|9514|9504|9514.4|9504.4|9514|9504|3
1638514380000|2021-12-03 06:53:00|9514.3|9504.3|9512.8|9502.8|9514.3|9504.3|9512.8|9502.8|6
1638514390000|2021-12-03 06:53:10|9512|9502|9512.3|9502.3|9512.5|9502.5|9511.6|9501.6|14
1638514400000|2021-12-03 06:53:20|9511.9|9501.9|9512.5|9502.5|9512.5|9502.5|9511.1|9501.1|16
1638514410000|2021-12-03 06:53:30|9512.8|9502.8|9513.6|9503.6|9513.6|9503.6|9511.8|9501.8|16
1638514420000|2021-12-03 06:53:40|9513.9|9503.9|9513.5|9503.5|9514.1|9504.1|9513.3|9503.3|14
1638514430000|2021-12-03 06:53:50|9513.4|9503.4|9512.8|9502.8|9513.4|9503.4|9512.1|9502.1|14
1638514440000|2021-12-03 06:54:00|9512.4|9502.4|9512.1|9502.1|9513|9503|9511.8|9501.8|19
1638514450000|2021-12-03 06:54:10|9511.9|9501.9|9511|9501|9512.1|9502.1|9509.6|9499.6|20
1638514460000|2021-12-03 06:54:20|9510.6|9500.6|9510|9500|9511.3|9501.3|9509.3|9499.3|13
1638514470000|2021-12-03 06:54:30|9509.1|9499.1|9508.3|9498.3|9509.6|9499.6|9508.3|9498.3|17
1638514480000|2021-12-03 06:54:40|9507.6|9497.6|9507.6|9497.6|9508.3|9498.3|9507.4|9497.4|11
1638514490000|2021-12-03 06:54:50|9507.4|9497.4|9507.9|9497.9|9508.5|9498.5|9507.1|9497.1|16
1638514500000|2021-12-03 06:55:00|9507.8|9497.8|9506.3|9496.3|9508|9498|9506|9496|9
1638514510000|2021-12-03 06:55:10|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1638514520000|2021-12-03 06:55:20|9506.3|9496.3|9505.1|9495.1|9506.3|9496.3|9504.8|9494.8|7
1638514530000|2021-12-03 06:55:30|9505.3|9495.3|9504.8|9494.8|9505.3|9495.3|9504|9494|17
1638514540000|2021-12-03 06:55:40|9504.6|9494.6|9504.8|9494.8|9505|9495|9503.6|9493.6|12
1638514550000|2021-12-03 06:55:50|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9503.8|9493.8|8
1638514560000|2021-12-03 06:56:00|9504.8|9494.8|9503.3|9493.3|9504.8|9494.8|9502.8|9492.8|8
1638514570000|2021-12-03 06:56:10|9503.5|9493.5|9504.1|9494.1|9504.8|9494.8|9503.3|9493.3|11
1638514580000|2021-12-03 06:56:20|9504.4|9494.4|9504.3|9494.3|9504.4|9494.4|9503.4|9493.4|7
1638514590000|2021-12-03 06:56:30|9504.1|9494.1|9504.1|9494.1|9505.1|9495.1|9504.1|9494.1|9
1638514600000|2021-12-03 06:56:40|9504.4|9494.4|9504.4|9494.4|9504.6|9494.6|9503.1|9493.1|9
1638514610000|2021-12-03 06:56:50|9504.6|9494.6|9505.6|9495.6|9505.8|9495.8|9503.8|9493.8|23
1638514620000|2021-12-03 06:57:00|9505.4|9495.4|9506.1|9496.1|9506.1|9496.1|9504.3|9494.3|17
1638514630000|2021-12-03 06:57:10|9505.9|9495.9|9506.1|9496.1|9506.1|9496.1|9505.3|9495.3|6
1638514640000|2021-12-03 06:57:20|9506.5|9496.5|9506.1|9496.1|9506.5|9496.5|9505.6|9495.6|5
1638514650000|2021-12-03 06:57:30|9505.9|9495.9|9506.3|9496.3|9506.5|9496.5|9505.6|9495.6|13
1638514660000|2021-12-03 06:57:40|9506.5|9496.5|9506.1|9496.1|9506.6|9496.6|9506.1|9496.1|13
1638514670000|2021-12-03 06:57:50|9505.9|9495.9|9506.3|9496.3|9506.4|9496.4|9505.1|9495.1|14
1638514680000|2021-12-03 06:58:00|9505.9|9495.9|9504.9|9494.9|9506.6|9496.6|9504.9|9494.9|11
1638514690000|2021-12-03 06:58:10|9505.5|9495.5|9505.6|9495.6|9505.9|9495.9|9504.4|9494.4|18
1638514700000|2021-12-03 06:58:20|9505.4|9495.4|9505.6|9495.6|9505.9|9495.9|9505.3|9495.3|11
1638514710000|2021-12-03 06:58:30|9506.3|9496.3|9506.4|9496.4|9506.5|9496.5|9505.4|9495.4|19
1638514720000|2021-12-03 06:58:40|9506.6|9496.6|9507.6|9497.6|9507.6|9497.6|9506.4|9496.4|11
1638514730000|2021-12-03 06:58:50|9507.9|9497.9|9508|9498|9508.3|9498.3|9507.1|9497.1|11
1638514740000|2021-12-03 06:59:00|9508.1|9498.1|9507.1|9497.1|9508.5|9498.5|9506.9|9496.9|18
1638514750000|2021-12-03 06:59:10|9506.8|9496.8|9507.4|9497.4|9507.9|9497.9|9506.6|9496.6|14
1638514760000|2021-12-03 06:59:20|9508|9498|9507.1|9497.1|9508|9498|9506.9|9496.9|13
1638514770000|2021-12-03 06:59:30|9507.5|9497.5|9506.5|9496.5|9507.5|9497.5|9505.8|9495.8|12
1638514780000|2021-12-03 06:59:40|9506.3|9496.3|9507.9|9497.9|9507.9|9497.9|9506.1|9496.1|22
1638514790000|2021-12-03 06:59:50|9507.6|9497.6|9508.5|9498.5|9508.8|9498.8|9507.5|9497.5|15
1638514800000|2021-12-03 07:00:00|9508.8|9498.8|9509|9499|9509.1|9499.1|9508.1|9498.1|15
1638514810000|2021-12-03 07:00:10|9510|9500|9508.5|9498.5|9510|9500|9508.3|9498.3|11
1638514820000|2021-12-03 07:00:20|9508.8|9498.8|9508.5|9498.5|9508.8|9498.8|9508.1|9498.1|7
1638514830000|2021-12-03 07:00:30|9508.3|9498.3|9505.1|9495.1|9508.5|9498.5|9504.9|9494.9|10
1638514840000|2021-12-03 07:00:40|9504.9|9494.9|9505.8|9495.8|9505.8|9495.8|9504.4|9494.4|11
1638514850000|2021-12-03 07:00:50|9505.4|9495.4|9505.3|9495.3|9505.5|9495.5|9504.9|9494.9|10
1638514860000|2021-12-03 07:01:00|9504.6|9494.6|9502|9492|9504.8|9494.8|9502|9492|13
1638514870000|2021-12-03 07:01:10|9501.8|9491.8|9501.1|9491.1|9501.8|9491.8|9501.1|9491.1|4
1638514880000|2021-12-03 07:01:20|9501.5|9491.5|9504|9494|9504.5|9494.5|9501.5|9491.5|9
1638514890000|2021-12-03 07:01:30|9504.3|9494.3|9504.5|9494.5|9504.5|9494.5|9504.3|9494.3|2
1638514900000|2021-12-03 07:01:40|9504.4|9494.4|9504.6|9494.6|9504.6|9494.6|9504.4|9494.4|2
1638514910000|2021-12-03 07:01:50|9505|9495|9505.8|9495.8|9506|9496|9505|9495|10
1638514920000|2021-12-03 07:02:00|9505.6|9495.6|9506.1|9496.1|9506.5|9496.5|9504.8|9494.8|9
1638514930000|2021-12-03 07:02:10|9505.9|9495.9|9504.6|9494.6|9505.9|9495.9|9504.6|9494.6|7
1638514940000|2021-12-03 07:02:20|9504.3|9494.3|9503.3|9493.3|9504.3|9494.3|9502.8|9492.8|8
1638514950000|2021-12-03 07:02:30|9503|9493|9502.5|9492.5|9503|9493|9502.3|9492.3|5
1638514960000|2021-12-03 07:02:40|9502.6|9492.6|9505.3|9495.3|9505.3|9495.3|9502.6|9492.6|10
1638514970000|2021-12-03 07:02:50|9505.6|9495.6|9504.6|9494.6|9505.8|9495.8|9504.5|9494.5|7
1638514980000|2021-12-03 07:03:00|9504.4|9494.4|9504|9494|9504.4|9494.4|9503.4|9493.4|6
1638514990000|2021-12-03 07:03:10|9504.3|9494.3|9505|9495|9505|9495|9504.3|9494.3|4
1638515000000|2021-12-03 07:03:20|9505.4|9495.4|9505.4|9495.4|9505.8|9495.8|9504.6|9494.6|12
1638515010000|2021-12-03 07:03:30|9504.5|9494.5|9505.6|9495.6|9505.6|9495.6|9504.5|9494.5|11
1638515020000|2021-12-03 07:03:40|9505.4|9495.4|9504|9494|9505.4|9495.4|9504|9494|9
1638515030000|2021-12-03 07:03:50|9503.8|9493.8|9504|9494|9504.1|9494.1|9503.8|9493.8|5
1638515040000|2021-12-03 07:04:00|9503.5|9493.5|9503.8|9493.8|9503.8|9493.8|9503.5|9493.5|4
1638515050000|2021-12-03 07:04:10|9504|9494|9503.5|9493.5|9504|9494|9503.5|9493.5|6
1638515060000|2021-12-03 07:04:20|9503.6|9493.6|9502.8|9492.8|9503.8|9493.8|9502.8|9492.8|5
1638515070000|2021-12-03 07:04:30|9503|9493|9503.5|9493.5|9503.5|9493.5|9503|9493|3
1638515080000|2021-12-03 07:04:40|9503.3|9493.3|9504.6|9494.6|9504.8|9494.8|9503.3|9493.3|5
1638515090000|2021-12-03 07:04:50|9504.9|9494.9|9504.6|9494.6|9504.9|9494.9|9504.5|9494.5|3
1638515100000|2021-12-03 07:05:00|9504.3|9494.3|9503.8|9493.8|9504.3|9494.3|9503.6|9493.6|6
1638515110000|2021-12-03 07:05:10|9503.4|9493.4|9503|9493|9503.4|9493.4|9503|9493|2
1638515120000|2021-12-03 07:05:20|9503.3|9493.3|9503.6|9493.6|9504.3|9494.3|9503.3|9493.3|7
1638515130000|2021-12-03 07:05:30|9504|9494|9504|9494|9504|9494|9503.8|9493.8|3
1638515150000|2021-12-03 07:05:50|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504|9494|3
1638515160000|2021-12-03 07:06:00|9503.9|9493.9|9503.1|9493.1|9503.9|9493.9|9503.1|9493.1|8
1638515170000|2021-12-03 07:06:10|9503.4|9493.4|9503.5|9493.5|9503.5|9493.5|9503.3|9493.3|3
1638515180000|2021-12-03 07:06:20|9503.1|9493.1|9503|9493|9503.1|9493.1|9502.8|9492.8|5
1638515190000|2021-12-03 07:06:30|9503.3|9493.3|9502.8|9492.8|9503.3|9493.3|9502.8|9492.8|3
1638515200000|2021-12-03 07:06:40|9503|9493|9502.5|9492.5|9503|9493|9502.5|9492.5|3
1638515210000|2021-12-03 07:06:50|9502.8|9492.8|9503.5|9493.5|9503.5|9493.5|9502.8|9492.8|6
1638515220000|2021-12-03 07:07:00|9503.8|9493.8|9504.5|9494.5|9504.8|9494.8|9503.8|9493.8|3
1638515230000|2021-12-03 07:07:10|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1638515240000|2021-12-03 07:07:20|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|9504.9|9494.9|5
1638515250000|2021-12-03 07:07:30|9504.9|9494.9|9504.9|9494.9|9505.1|9495.1|9504.9|9494.9|3
1638515290000|2021-12-03 07:08:10|9504.6|9494.6|9504.3|9494.3|9504.8|9494.8|9504.3|9494.3|6
1638515300000|2021-12-03 07:08:20|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9503.9|9493.9|10
1638515310000|2021-12-03 07:08:30|9504|9494|9503.6|9493.6|9504.5|9494.5|9503.6|9493.6|9
1638515320000|2021-12-03 07:08:40|9504|9494|9503.8|9493.8|9504|9494|9503.5|9493.5|13
1638515330000|2021-12-03 07:08:50|9503.5|9493.5|9502.5|9492.5|9503.5|9493.5|9502.5|9492.5|16
1638515340000|2021-12-03 07:09:00|9502.8|9492.8|9502.5|9492.5|9502.8|9492.8|9502.5|9492.5|8
1638515350000|2021-12-03 07:09:10|9502.3|9492.3|9502.6|9492.6|9502.6|9492.6|9502.3|9492.3|3
1638515390000|2021-12-03 07:09:50|9502.5|9492.5|9502.9|9492.9|9502.9|9492.9|9502.5|9492.5|3
1638515400000|2021-12-03 07:10:00|9502.6|9492.6|9504.6|9494.6|9504.6|9494.6|9502.6|9492.6|9
1638515410000|2021-12-03 07:10:10|9504.4|9494.4|9503.3|9493.3|9504.4|9494.4|9503.3|9493.3|7
1638515420000|2021-12-03 07:10:20|9503.4|9493.4|9503.6|9493.6|9503.6|9493.6|9503.3|9493.3|4
1638515430000|2021-12-03 07:10:30|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1638515460000|2021-12-03 07:11:00|9503.6|9493.6|9503.5|9493.5|9503.6|9493.6|9503.4|9493.4|3
1638515470000|2021-12-03 07:11:10|9503.6|9493.6|9503.1|9493.1|9503.9|9493.9|9503.1|9493.1|6
1638515480000|2021-12-03 07:11:20|9503.4|9493.4|9503.4|9493.4|9503.4|9493.4|9503.4|9493.4|1
1638515490000|2021-12-03 07:11:30|9503.6|9493.6|9503.5|9493.5|9503.6|9493.6|9503.5|9493.5|2
1638515500000|2021-12-03 07:11:40|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|9503.5|9493.5|3
1638515520000|2021-12-03 07:12:00|9503.5|9493.5|9502.8|9492.8|9503.6|9493.6|9502.4|9492.4|8
1638515530000|2021-12-03 07:12:10|9503|9493|9502.5|9492.5|9503|9493|9502.5|9492.5|3
1638515540000|2021-12-03 07:12:20|9502|9492|9502.6|9492.6|9502.8|9492.8|9501.8|9491.8|6
1638515550000|2021-12-03 07:12:30|9502.5|9492.5|9502.8|9492.8|9502.8|9492.8|9502.5|9492.5|2
1638515560000|2021-12-03 07:12:40|9502.5|9492.5|9502.8|9492.8|9502.8|9492.8|9502.5|9492.5|2
1638515590000|2021-12-03 07:13:10|9502.4|9492.4|9503.3|9493.3|9503.3|9493.3|9502.4|9492.4|4
1638515600000|2021-12-03 07:13:20|9503|9493|9503|9493|9503|9493|9503|9493|1
1638515610000|2021-12-03 07:13:30|9503.3|9493.3|9503|9493|9503.3|9493.3|9503|9493|2
1638515630000|2021-12-03 07:13:50|9502.5|9492.5|9502.4|9492.4|9502.6|9492.6|9502.1|9492.1|4
1638515640000|2021-12-03 07:14:00|9502.1|9492.1|9498.4|9488.4|9502.1|9492.1|9498.1|9488.1|7
1638515650000|2021-12-03 07:14:10|9498.3|9488.3|9498.5|9488.5|9499.3|9489.3|9498.3|9488.3|7
1638515660000|2021-12-03 07:14:20|9498.8|9488.8|9498.3|9488.3|9498.8|9488.8|9496|9486|11
1638515670000|2021-12-03 07:14:30|9498.5|9488.5|9498.8|9488.8|9499.3|9489.3|9498.1|9488.1|7
1638515680000|2021-12-03 07:14:40|9499|9489|9501.4|9491.4|9501.4|9491.4|9499|9489|6
1638515690000|2021-12-03 07:14:50|9501.6|9491.6|9502.9|9492.9|9503.6|9493.6|9501.6|9491.6|11
1638515700000|2021-12-03 07:15:00|9502.5|9492.5|9507|9497|9507|9497|9502.5|9492.5|7
1638515710000|2021-12-03 07:15:10|9507.3|9497.3|9506.3|9496.3|9507.3|9497.3|9506.3|9496.3|7
1638515720000|2021-12-03 07:15:20|9506|9496|9506.9|9496.9|9506.9|9496.9|9506|9496|4
1638515730000|2021-12-03 07:15:30|9506.6|9496.6|9505|9495|9506.6|9496.6|9505|9495|8
1638515750000|2021-12-03 07:15:50|9504.9|9494.9|9505.1|9495.1|9505.1|9495.1|9504.9|9494.9|2
1638515760000|2021-12-03 07:16:00|9505.4|9495.4|9505.6|9495.6|9505.6|9495.6|9504.9|9494.9|5
1638515770000|2021-12-03 07:16:10|9505.9|9495.9|9505.6|9495.6|9506|9496|9505.6|9495.6|8
1638515780000|2021-12-03 07:16:20|9505.8|9495.8|9506.5|9496.5|9506.5|9496.5|9505.8|9495.8|11
1638515790000|2021-12-03 07:16:30|9506.8|9496.8|9506.4|9496.4|9506.8|9496.8|9506.4|9496.4|3
1638515800000|2021-12-03 07:16:40|9506|9496|9505.8|9495.8|9506|9496|9505.1|9495.1|10
1638515810000|2021-12-03 07:16:50|9506|9496|9505.8|9495.8|9506|9496|9505.8|9495.8|4
1638515830000|2021-12-03 07:17:10|9506|9496|9506|9496|9506|9496|9505.8|9495.8|5
1638515840000|2021-12-03 07:17:20|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1638515860000|2021-12-03 07:17:40|9506|9496|9506|9496|9506|9496|9506|9496|1
1638515880000|2021-12-03 07:18:00|9505.8|9495.8|9503.1|9493.1|9506|9496|9503.1|9493.1|6
1638515890000|2021-12-03 07:18:10|9503.4|9493.4|9503.5|9493.5|9503.5|9493.5|9503.1|9493.1|3
1638515900000|2021-12-03 07:18:20|9503|9493|9503.1|9493.1|9503.5|9493.5|9502.4|9492.4|8
1638515910000|2021-12-03 07:18:30|9502.5|9492.5|9504.1|9494.1|9504.5|9494.5|9501.5|9491.5|7
1638515920000|2021-12-03 07:18:40|9503.8|9493.8|9503.6|9493.6|9504|9494|9502.9|9492.9|8
1638515930000|2021-12-03 07:18:50|9503.9|9493.9|9503.1|9493.1|9504|9494|9503.1|9493.1|4
1638515940000|2021-12-03 07:19:00|9503.4|9493.4|9504|9494|9504|9494|9503.4|9493.4|3
1638515950000|2021-12-03 07:19:10|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9503.4|9493.4|3
1638515960000|2021-12-03 07:19:20|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.5|9493.5|7
1638515970000|2021-12-03 07:19:30|9503.4|9493.4|9502.5|9492.5|9503.4|9493.4|9501.6|9491.6|10
1638515980000|2021-12-03 07:19:40|9502.9|9492.9|9503.5|9493.5|9503.5|9493.5|9502.9|9492.9|4
1638515990000|2021-12-03 07:19:50|9503.3|9493.3|9502.9|9492.9|9503.6|9493.6|9502.9|9492.9|4
1638516000000|2021-12-03 07:20:00|9503.3|9493.3|9505.8|9495.8|9505.8|9495.8|9503.3|9493.3|9
1638516010000|2021-12-03 07:20:10|9505.5|9495.5|9504.6|9494.6|9506|9496|9504.6|9494.6|9
1638516020000|2021-12-03 07:20:20|9504.9|9494.9|9504.9|9494.9|9505.1|9495.1|9504.6|9494.6|5
1638516030000|2021-12-03 07:20:30|9504.5|9494.5|9503.6|9493.6|9504.6|9494.6|9503.6|9493.6|4
1638516040000|2021-12-03 07:20:40|9503.4|9493.4|9502.3|9492.3|9503.4|9493.4|9502.3|9492.3|6
1638516050000|2021-12-03 07:20:50|9502|9492|9502.4|9492.4|9502.4|9492.4|9502|9492|2
1638516060000|2021-12-03 07:21:00|9501.6|9491.6|9500.3|9490.3|9501.6|9491.6|9499.9|9489.9|9
1638516070000|2021-12-03 07:21:10|9499.3|9489.3|9498.6|9488.6|9499.3|9489.3|9498.6|9488.6|5
1638516080000|2021-12-03 07:21:20|9498.9|9488.9|9498.6|9488.6|9498.9|9488.9|9498.6|9488.6|2
1638516090000|2021-12-03 07:21:30|9498.9|9488.9|9498.6|9488.6|9498.9|9488.9|9498|9488|4
1638516100000|2021-12-03 07:21:40|9498.9|9488.9|9498.3|9488.3|9498.9|9488.9|9498.3|9488.3|5
1638516110000|2021-12-03 07:21:50|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|1
1638516120000|2021-12-03 07:22:00|9498.9|9488.9|9498.6|9488.6|9498.9|9488.9|9498.4|9488.4|4
1638516130000|2021-12-03 07:22:10|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|1
1638516140000|2021-12-03 07:22:20|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|1
1638516150000|2021-12-03 07:22:30|9498.4|9488.4|9497.5|9487.5|9498.4|9488.4|9496.4|9486.4|7
1638516160000|2021-12-03 07:22:40|9497|9487|9495|9485|9497|9487|9494|9484|4
1638516170000|2021-12-03 07:22:50|9495.1|9485.1|9496.4|9486.4|9496.4|9486.4|9495.1|9485.1|2
1638516180000|2021-12-03 07:23:00|9496.6|9486.6|9496.1|9486.1|9496.6|9486.6|9496|9486|6
1638516190000|2021-12-03 07:23:10|9495.9|9485.9|9496.6|9486.6|9496.8|9486.8|9495.6|9485.6|9
1638516200000|2021-12-03 07:23:20|9496.3|9486.3|9496.1|9486.1|9497|9487|9496.1|9486.1|6
1638516210000|2021-12-03 07:23:30|9496.4|9486.4|9497|9487|9498|9488|9496|9486|12
1638516220000|2021-12-03 07:23:40|9496.5|9486.5|9497|9487|9497|9487|9496.5|9486.5|3
1638516230000|2021-12-03 07:23:50|9497.8|9487.8|9499|9489|9499|9489|9496.9|9486.9|6
1638516240000|2021-12-03 07:24:00|9498.3|9488.3|9498.8|9488.8|9498.8|9488.8|9498.3|9488.3|2
1638516250000|2021-12-03 07:24:10|9498.4|9488.4|9497.9|9487.9|9498.5|9488.5|9497.6|9487.6|12
1638516260000|2021-12-03 07:24:20|9497.6|9487.6|9497.6|9487.6|9498.5|9488.5|9497.6|9487.6|9
1638516270000|2021-12-03 07:24:30|9497.8|9487.8|9496.6|9486.6|9498.3|9488.3|9496.6|9486.6|15
1638516280000|2021-12-03 07:24:40|9497.8|9487.8|9497.8|9487.8|9498|9488|9497.8|9487.8|3
1638516290000|2021-12-03 07:24:50|9498|9488|9497|9487|9498|9488|9496.9|9486.9|6
1638516300000|2021-12-03 07:25:00|9496.3|9486.3|9497.8|9487.8|9497.8|9487.8|9496.3|9486.3|10
1638516310000|2021-12-03 07:25:10|9498|9488|9497.6|9487.6|9498|9488|9497.6|9487.6|2
1638516320000|2021-12-03 07:25:20|9497.9|9487.9|9497.6|9487.6|9498.1|9488.1|9497.6|9487.6|3
1638516330000|2021-12-03 07:25:30|9497.9|9487.9|9497.6|9487.6|9497.9|9487.9|9497.6|9487.6|2
1638516340000|2021-12-03 07:25:40|9497.9|9487.9|9497.6|9487.6|9498.1|9488.1|9497.6|9487.6|5
1638516350000|2021-12-03 07:25:50|9497.9|9487.9|9498.3|9488.3|9498.5|9488.5|9497.5|9487.5|7
1638516360000|2021-12-03 07:26:00|9497.9|9487.9|9498.3|9488.3|9498.5|9488.5|9497.6|9487.6|8
1638516370000|2021-12-03 07:26:10|9498.5|9488.5|9498.3|9488.3|9498.6|9488.6|9498.3|9488.3|4
1638516380000|2021-12-03 07:26:20|9498.4|9488.4|9498.3|9488.3|9498.4|9488.4|9498.3|9488.3|4
1638516390000|2021-12-03 07:26:30|9498.5|9488.5|9498.9|9488.9|9498.9|9488.9|9498.5|9488.5|7
1638516400000|2021-12-03 07:26:40|9498.6|9488.6|9498.5|9488.5|9498.6|9488.6|9498.1|9488.1|6
1638516410000|2021-12-03 07:26:50|9498.1|9488.1|9498.8|9488.8|9499|9489|9497.9|9487.9|8
1638516420000|2021-12-03 07:27:00|9499|9489|9498.5|9488.5|9499|9489|9498.4|9488.4|7
1638516430000|2021-12-03 07:27:10|9498.8|9488.8|9498.8|9488.8|9499|9489|9498.8|9488.8|3
1638516440000|2021-12-03 07:27:20|9499|9489|9498.8|9488.8|9499|9489|9498.8|9488.8|2
1638516450000|2021-12-03 07:27:30|9499|9489|9499|9489|9499|9489|9498.8|9488.8|3
1638516460000|2021-12-03 07:27:40|9499.1|9489.1|9498.8|9488.8|9499.1|9489.1|9498.8|9488.8|2
1638516470000|2021-12-03 07:27:50|9499|9489|9498.5|9488.5|9499|9489|9498.5|9488.5|9
1638516480000|2021-12-03 07:28:00|9498.8|9488.8|9498.9|9488.9|9499.1|9489.1|9498.8|9488.8|8
1638516490000|2021-12-03 07:28:10|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|1
1638516510000|2021-12-03 07:28:30|9498.9|9488.9|9498.5|9488.5|9498.9|9488.9|9498.5|9488.5|2
1638516520000|2021-12-03 07:28:40|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|1
1638516530000|2021-12-03 07:28:50|9498.6|9488.6|9498.6|9488.6|9498.9|9488.9|9498.6|9488.6|5
1638516540000|2021-12-03 07:29:00|9498.9|9488.9|9498.6|9488.6|9499.1|9489.1|9498.6|9488.6|4
1638516550000|2021-12-03 07:29:10|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|1
1638516560000|2021-12-03 07:29:20|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|9498.9|9488.9|3
1638516570000|2021-12-03 07:29:30|9499.4|9489.4|9503.3|9493.3|9503.4|9493.4|9499.1|9489.1|7
1638516580000|2021-12-03 07:29:40|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1638516590000|2021-12-03 07:29:50|9503.8|9493.8|9501.4|9491.4|9504.6|9494.6|9501.4|9491.4|12
1638516600000|2021-12-03 07:30:00|9501.1|9491.1|9500.3|9490.3|9501.1|9491.1|9500|9490|16
1638516610000|2021-12-03 07:30:10|9500|9490|9499.1|9489.1|9500|9490|9499|9489|14
1638516620000|2021-12-03 07:30:20|9499.4|9489.4|9499.1|9489.1|9501.4|9491.4|9499.1|9489.1|11
1638516630000|2021-12-03 07:30:30|9499.4|9489.4|9499.4|9489.4|9499.6|9489.6|9498.6|9488.6|9
1638516640000|2021-12-03 07:30:40|9499.6|9489.6|9500|9490|9500|9490|9499.3|9489.3|14
1638516650000|2021-12-03 07:30:50|9499.6|9489.6|9498.8|9488.8|9499.6|9489.6|9498.5|9488.5|5
1638516660000|2021-12-03 07:31:00|9499|9489|9499.1|9489.1|9499.1|9489.1|9498.4|9488.4|10
1638516670000|2021-12-03 07:31:10|9498.9|9488.9|9499.1|9489.1|9499.1|9489.1|9498.9|9488.9|6
1638516680000|2021-12-03 07:31:20|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|1
1638516690000|2021-12-03 07:31:30|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1638516700000|2021-12-03 07:31:40|9499.9|9489.9|9500.3|9490.3|9500.3|9490.3|9499.9|9489.9|4
1638516710000|2021-12-03 07:31:50|9500.9|9490.9|9502.3|9492.3|9502.5|9492.5|9500.1|9490.1|11
1638516720000|2021-12-03 07:32:00|9502|9492|9503.5|9493.5|9503.6|9493.6|9502|9492|16
1638516730000|2021-12-03 07:32:10|9503.9|9493.9|9503.6|9493.6|9504|9494|9503.5|9493.5|5
1638516750000|2021-12-03 07:32:30|9504|9494|9504|9494|9504|9494|9503.6|9493.6|7
1638516760000|2021-12-03 07:32:40|9503.6|9493.6|9504.1|9494.1|9504.4|9494.4|9503.6|9493.6|12
1638516780000|2021-12-03 07:33:00|9504.5|9494.5|9503.6|9493.6|9504.5|9494.5|9503.5|9493.5|7
1638516790000|2021-12-03 07:33:10|9503.3|9493.3|9503.5|9493.5|9503.6|9493.6|9503.3|9493.3|4
1638516800000|2021-12-03 07:33:20|9503.4|9493.4|9502.1|9492.1|9503.5|9493.5|9501.5|9491.5|9
1638516810000|2021-12-03 07:33:30|9502|9492|9502|9492|9502|9492|9502|9492|1
1638516820000|2021-12-03 07:33:40|9502.1|9492.1|9503.6|9493.6|9503.6|9493.6|9502.1|9492.1|9
1638516830000|2021-12-03 07:33:50|9503.9|9493.9|9504.1|9494.1|9504.1|9494.1|9503.9|9493.9|2
1638516840000|2021-12-03 07:34:00|9504.4|9494.4|9504.1|9494.1|9504.4|9494.4|9504.1|9494.1|2
1638516850000|2021-12-03 07:34:10|9503.9|9493.9|9503.9|9493.9|9503.9|9493.9|9503.9|9493.9|1
1638516860000|2021-12-03 07:34:20|9504.1|9494.1|9504.1|9494.1|9504.1|9494.1|9504.1|9494.1|1
1638516870000|2021-12-03 07:34:30|9504.6|9494.6|9503.6|9493.6|9504.6|9494.6|9503.6|9493.6|5
1638516880000|2021-12-03 07:34:40|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1638516890000|2021-12-03 07:34:50|9503.9|9493.9|9504.1|9494.1|9504.5|9494.5|9503.9|9493.9|10
1638516900000|2021-12-03 07:35:00|9504.6|9494.6|9504|9494|9504.6|9494.6|9504|9494|8
1638516910000|2021-12-03 07:35:10|9503.8|9493.8|9503.6|9493.6|9503.8|9493.8|9502.6|9492.6|4
1638516920000|2021-12-03 07:35:20|9503.3|9493.3|9501.4|9491.4|9503.3|9493.3|9501.4|9491.4|9
1638516930000|2021-12-03 07:35:30|9501.8|9491.8|9502.9|9492.9|9502.9|9492.9|9501.8|9491.8|7
1638516940000|2021-12-03 07:35:40|9502.8|9492.8|9503.3|9493.3|9503.3|9493.3|9502.6|9492.6|6
1638516950000|2021-12-03 07:35:50|9503.4|9493.4|9504|9494|9504|9494|9503.4|9493.4|3
1638516960000|2021-12-03 07:36:00|9504.1|9494.1|9504.6|9494.6|9504.6|9494.6|9504.1|9494.1|3
1638516970000|2021-12-03 07:36:10|9504.1|9494.1|9501.9|9491.9|9504.1|9494.1|9501.9|9491.9|5
1638516980000|2021-12-03 07:36:20|9501.5|9491.5|9501.3|9491.3|9501.9|9491.9|9501.3|9491.3|6
1638516990000|2021-12-03 07:36:30|9501|9491|9501.1|9491.1|9501.3|9491.3|9500.9|9490.9|8
1638517000000|2021-12-03 07:36:40|9501.5|9491.5|9501.3|9491.3|9501.5|9491.5|9501|9491|7
1638517010000|2021-12-03 07:36:50|9501|9491|9501.3|9491.3|9501.3|9491.3|9501|9491|3
1638517020000|2021-12-03 07:37:00|9501.1|9491.1|9501.1|9491.1|9501.6|9491.6|9500.9|9490.9|9
1638517030000|2021-12-03 07:37:10|9500.8|9490.8|9501.5|9491.5|9501.5|9491.5|9500.8|9490.8|2
1638517040000|2021-12-03 07:37:20|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1638517050000|2021-12-03 07:37:30|9502.1|9492.1|9503.3|9493.3|9503.3|9493.3|9502.1|9492.1|4
1638517060000|2021-12-03 07:37:40|9503.6|9493.6|9501.8|9491.8|9503.6|9493.6|9501|9491|9
1638517070000|2021-12-03 07:37:50|9502|9492|9502|9492|9502.3|9492.3|9502|9492|3
1638517080000|2021-12-03 07:38:00|9502.3|9492.3|9506|9496|9506|9496|9502|9492|10
1638517090000|2021-12-03 07:38:10|9506.3|9496.3|9506.1|9496.1|9506.3|9496.3|9505.8|9495.8|4
1638517100000|2021-12-03 07:38:20|9506.3|9496.3|9507.3|9497.3|9507.3|9497.3|9506.3|9496.3|7
1638517110000|2021-12-03 07:38:30|9507|9497|9507.3|9497.3|9507.3|9497.3|9506.9|9496.9|3
1638517120000|2021-12-03 07:38:40|9507.9|9497.9|9507.8|9497.8|9508.8|9498.8|9507.5|9497.5|7
1638517130000|2021-12-03 07:38:50|9507.4|9497.4|9507|9497|9507.4|9497.4|9507|9497|2
1638517140000|2021-12-03 07:39:00|9506.8|9496.8|9507.1|9497.1|9507.1|9497.1|9505.4|9495.4|9
1638517150000|2021-12-03 07:39:10|9506.9|9496.9|9505.8|9495.8|9506.9|9496.9|9505.8|9495.8|8
1638517160000|2021-12-03 07:39:20|9505.4|9495.4|9503.3|9493.3|9505.4|9495.4|9503.3|9493.3|9
1638517170000|2021-12-03 07:39:30|9503|9493|9502.8|9492.8|9503|9493|9502.3|9492.3|9
1638517180000|2021-12-03 07:39:40|9502.9|9492.9|9501.9|9491.9|9502.9|9492.9|9501.8|9491.8|5
1638517190000|2021-12-03 07:39:50|9501.8|9491.8|9501.3|9491.3|9501.9|9491.9|9501|9491|10
1638517200000|2021-12-03 07:40:00|9500.6|9490.6|9501.6|9491.6|9501.6|9491.6|9500.6|9490.6|7
1638517210000|2021-12-03 07:40:10|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|9499.9|9489.9|6
1638517220000|2021-12-03 07:40:20|9501.6|9491.6|9502.1|9492.1|9502.8|9492.8|9501.6|9491.6|7
1638517230000|2021-12-03 07:40:30|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|1
1638517240000|2021-12-03 07:40:40|9502.6|9492.6|9504.3|9494.3|9504.3|9494.3|9502.6|9492.6|9
1638517250000|2021-12-03 07:40:50|9504.5|9494.5|9507.1|9497.1|9507.1|9497.1|9504.5|9494.5|6
1638517260000|2021-12-03 07:41:00|9506.9|9496.9|9505.8|9495.8|9508.1|9498.1|9504.6|9494.6|14
1638517270000|2021-12-03 07:41:10|9506.6|9496.6|9507.3|9497.3|9507.3|9497.3|9506.4|9496.4|13
1638517280000|2021-12-03 07:41:20|9507.5|9497.5|9507.9|9497.9|9507.9|9497.9|9507.5|9497.5|2
1638517290000|2021-12-03 07:41:30|9507.5|9497.5|9506.6|9496.6|9507.5|9497.5|9506.1|9496.1|6
1638517300000|2021-12-03 07:41:40|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|1
1638517310000|2021-12-03 07:41:50|9506.6|9496.6|9506.3|9496.3|9507.3|9497.3|9506.3|9496.3|7
1638517320000|2021-12-03 07:42:00|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9506.3|9496.3|2
1638517330000|2021-12-03 07:42:10|9506|9496|9506.6|9496.6|9506.6|9496.6|9506|9496|4
1638517340000|2021-12-03 07:42:20|9506.5|9496.5|9506.8|9496.8|9507|9497|9506.5|9496.5|7
1638517350000|2021-12-03 07:42:30|9506.5|9496.5|9507.9|9497.9|9507.9|9497.9|9506.3|9496.3|13
1638517360000|2021-12-03 07:42:40|9507.6|9497.6|9507.3|9497.3|9507.6|9497.6|9506.8|9496.8|15
1638517370000|2021-12-03 07:42:50|9507.1|9497.1|9506.8|9496.8|9507.3|9497.3|9506.8|9496.8|6
1638517380000|2021-12-03 07:43:00|9507|9497|9506.5|9496.5|9507|9497|9506.1|9496.1|7
1638517390000|2021-12-03 07:43:10|9506.4|9496.4|9506.8|9496.8|9506.8|9496.8|9506.1|9496.1|8
1638517400000|2021-12-03 07:43:20|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|1
1638517410000|2021-12-03 07:43:30|9506.6|9496.6|9505.5|9495.5|9506.6|9496.6|9505.3|9495.3|6
1638517420000|2021-12-03 07:43:40|9505.4|9495.4|9504.5|9494.5|9505.4|9495.4|9504.5|9494.5|8
1638517430000|2021-12-03 07:43:50|9504.8|9494.8|9504.9|9494.9|9505.1|9495.1|9504.8|9494.8|3
1638517440000|2021-12-03 07:44:00|9504.1|9494.1|9504.4|9494.4|9505.1|9495.1|9504.1|9494.1|7
1638517450000|2021-12-03 07:44:10|9504.3|9494.3|9503|9493|9504.3|9494.3|9503|9493|7
1638517470000|2021-12-03 07:44:30|9503.3|9493.3|9503.3|9493.3|9503.8|9493.8|9503|9493|5
1638517480000|2021-12-03 07:44:40|9503.5|9493.5|9503.4|9493.4|9503.5|9493.5|9503.4|9493.4|4
1638517490000|2021-12-03 07:44:50|9503.5|9493.5|9505.3|9495.3|9505.3|9495.3|9503.5|9493.5|8
1638517500000|2021-12-03 07:45:00|9505.5|9495.5|9505|9495|9505.6|9495.6|9503.5|9493.5|10
1638517510000|2021-12-03 07:45:10|9505.3|9495.3|9505.1|9495.1|9506|9496|9505.1|9495.1|5
1638517520000|2021-12-03 07:45:20|9504.6|9494.6|9505.4|9495.4|9505.8|9495.8|9504.6|9494.6|9
1638517530000|2021-12-03 07:45:30|9505.1|9495.1|9504.4|9494.4|9505.4|9495.4|9504.3|9494.3|6
1638517540000|2021-12-03 07:45:40|9504|9494|9507.3|9497.3|9507.3|9497.3|9504|9494|10
1638517550000|2021-12-03 07:45:50|9507.8|9497.8|9508.4|9498.4|9508.9|9498.9|9507.8|9497.8|6
1638517560000|2021-12-03 07:46:00|9508.9|9498.9|9507.8|9497.8|9508.9|9498.9|9507.4|9497.4|9
1638517570000|2021-12-03 07:46:10|9507.5|9497.5|9507.1|9497.1|9507.5|9497.5|9507.1|9497.1|2
1638517580000|2021-12-03 07:46:20|9505.8|9495.8|9506.9|9496.9|9507.5|9497.5|9505.8|9495.8|11
1638517590000|2021-12-03 07:46:30|9507|9497|9507.5|9497.5|9507.5|9497.5|9506.8|9496.8|8
1638517600000|2021-12-03 07:46:40|9507.8|9497.8|9507.4|9497.4|9507.8|9497.8|9507.4|9497.4|5
1638517610000|2021-12-03 07:46:50|9507|9497|9507.3|9497.3|9507.5|9497.5|9506.8|9496.8|10
1638517620000|2021-12-03 07:47:00|9507.4|9497.4|9507.4|9497.4|9507.4|9497.4|9507.4|9497.4|1
1638517630000|2021-12-03 07:47:10|9507.1|9497.1|9506.5|9496.5|9507.1|9497.1|9505.8|9495.8|5
1638517640000|2021-12-03 07:47:20|9506.8|9496.8|9507.1|9497.1|9507.5|9497.5|9506.8|9496.8|7
1638517650000|2021-12-03 07:47:30|9507.5|9497.5|9505.5|9495.5|9507.5|9497.5|9505.5|9495.5|10
1638517660000|2021-12-03 07:47:40|9505.1|9495.1|9505.5|9495.5|9506|9496|9504.8|9494.8|10
1638517670000|2021-12-03 07:47:50|9504.6|9494.6|9505.3|9495.3|9505.5|9495.5|9504.6|9494.6|9
1638517680000|2021-12-03 07:48:00|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.1|9495.1|5
1638517690000|2021-12-03 07:48:10|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1638517700000|2021-12-03 07:48:20|9506|9496|9505.8|9495.8|9506|9496|9505.8|9495.8|3
1638517710000|2021-12-03 07:48:30|9506|9496|9505.5|9495.5|9506|9496|9505.5|9495.5|3
1638517720000|2021-12-03 07:48:40|9505.8|9495.8|9505.5|9495.5|9505.8|9495.8|9505.5|9495.5|2
1638517740000|2021-12-03 07:49:00|9505.3|9495.3|9505.8|9495.8|9506|9496|9505.3|9495.3|6
1638517750000|2021-12-03 07:49:10|9505.5|9495.5|9505.9|9495.9|9505.9|9495.9|9505.5|9495.5|5
1638517760000|2021-12-03 07:49:20|9506.1|9496.1|9505.8|9495.8|9506.1|9496.1|9505.8|9495.8|9
1638517770000|2021-12-03 07:49:30|9505.9|9495.9|9505.8|9495.8|9505.9|9495.9|9505.8|9495.8|2
1638517780000|2021-12-03 07:49:40|9505.9|9495.9|9505.8|9495.8|9505.9|9495.9|9505.8|9495.8|4
1638517790000|2021-12-03 07:49:50|9505.9|9495.9|9505.5|9495.5|9505.9|9495.9|9505.5|9495.5|5
1638517800000|2021-12-03 07:50:00|9505.6|9495.6|9509|9499|9509|9499|9505.5|9495.5|11
1638517810000|2021-12-03 07:50:10|9508.8|9498.8|9508.9|9498.9|9509|9499|9508.8|9498.8|11
1638517820000|2021-12-03 07:50:20|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|1
1638517830000|2021-12-03 07:50:30|9508.8|9498.8|9508.5|9498.5|9508.8|9498.8|9508.5|9498.5|4
1638517840000|2021-12-03 07:50:40|9508.3|9498.3|9508.5|9498.5|9508.5|9498.5|9508|9498|11
1638517850000|2021-12-03 07:50:50|9508|9498|9507.8|9497.8|9508.3|9498.3|9507.3|9497.3|10
1638517860000|2021-12-03 07:51:00|9507.6|9497.6|9508|9498|9508.1|9498.1|9507|9497|11
1638517870000|2021-12-03 07:51:10|9508.1|9498.1|9508.8|9498.8|9508.8|9498.8|9508.1|9498.1|9
1638517880000|2021-12-03 07:51:20|9508.5|9498.5|9508.8|9498.8|9508.8|9498.8|9508.3|9498.3|6
1638517890000|2021-12-03 07:51:30|9508.4|9498.4|9509|9499|9509.3|9499.3|9508.4|9498.4|7
1638517900000|2021-12-03 07:51:40|9508.6|9498.6|9510.9|9500.9|9510.9|9500.9|9508.6|9498.6|3
1638517910000|2021-12-03 07:51:50|9511.1|9501.1|9517.6|9507.6|9518.3|9508.3|9510.9|9500.9|19
1638517920000|2021-12-03 07:52:00|9517.3|9507.3|9516.5|9506.5|9517.5|9507.5|9516.5|9506.5|6
1638517930000|2021-12-03 07:52:10|9515.6|9505.6|9516.3|9506.3|9516.3|9506.3|9515.1|9505.1|9
1638517940000|2021-12-03 07:52:20|9516|9506|9516.8|9506.8|9516.8|9506.8|9516|9506|5
1638517950000|2021-12-03 07:52:30|9517|9507|9516.8|9506.8|9517.3|9507.3|9516.8|9506.8|4
1638517960000|2021-12-03 07:52:40|9516.3|9506.3|9515.1|9505.1|9516.3|9506.3|9515.1|9505.1|2
1638517970000|2021-12-03 07:52:50|9515.8|9505.8|9515.9|9505.9|9516.8|9506.8|9515.8|9505.8|8
1638517980000|2021-12-03 07:53:00|9515.4|9505.4|9514.8|9504.8|9516.4|9506.4|9514.8|9504.8|6
1638517990000|2021-12-03 07:53:10|9515|9505|9516.8|9506.8|9517.3|9507.3|9515|9505|5
1638518000000|2021-12-03 07:53:20|9516.5|9506.5|9515.4|9505.4|9516.5|9506.5|9515.4|9505.4|3
1638518010000|2021-12-03 07:53:30|9515.1|9505.1|9514.8|9504.8|9515.1|9505.1|9514.8|9504.8|3
1638518020000|2021-12-03 07:53:40|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.1|9504.1|3
1638518030000|2021-12-03 07:53:50|9514.6|9504.6|9515.4|9505.4|9515.4|9505.4|9514.6|9504.6|2
1638518040000|2021-12-03 07:54:00|9515|9505|9515.8|9505.8|9516.3|9506.3|9515|9505|6
1638518050000|2021-12-03 07:54:10|9516|9506|9517.4|9507.4|9517.4|9507.4|9515.8|9505.8|5
1638518060000|2021-12-03 07:54:20|9517.5|9507.5|9517.8|9507.8|9517.8|9507.8|9517.5|9507.5|2
1638518070000|2021-12-03 07:54:30|9518.4|9508.4|9518.5|9508.5|9518.5|9508.5|9518.4|9508.4|2
1638518080000|2021-12-03 07:54:40|9518.8|9508.8|9519.3|9509.3|9519.3|9509.3|9518.8|9508.8|2
1638518090000|2021-12-03 07:54:50|9519.5|9509.5|9520.4|9510.4|9520.6|9510.6|9519.5|9509.5|3
1638518100000|2021-12-03 07:55:00|9520.8|9510.8|9520.8|9510.8|9521|9511|9520.8|9510.8|3
1638518110000|2021-12-03 07:55:10|9518.3|9508.3|9520|9510|9520.8|9510.8|9518.3|9508.3|7
1638518120000|2021-12-03 07:55:20|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1638518140000|2021-12-03 07:55:40|9520.8|9510.8|9520.8|9510.8|9522.8|9512.8|9520.8|9510.8|10
1638518150000|2021-12-03 07:55:50|9521|9511|9522.8|9512.8|9523.3|9513.3|9520.8|9510.8|14
1638518160000|2021-12-03 07:56:00|9522.5|9512.5|9522|9512|9523.8|9513.8|9521.5|9511.5|18
1638518170000|2021-12-03 07:56:10|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|1
1638518180000|2021-12-03 07:56:20|9521.8|9511.8|9522|9512|9522.5|9512.5|9521.5|9511.5|7
1638518190000|2021-12-03 07:56:30|9521.8|9511.8|9520.5|9510.5|9521.8|9511.8|9520.5|9510.5|5
1638518200000|2021-12-03 07:56:40|9520.3|9510.3|9520|9510|9520.3|9510.3|9520|9510|2
1638518210000|2021-12-03 07:56:50|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1638518220000|2021-12-03 07:57:00|9520|9510|9520.8|9510.8|9520.8|9510.8|9519.5|9509.5|8
1638518230000|2021-12-03 07:57:10|9520.5|9510.5|9520.8|9510.8|9520.8|9510.8|9520.5|9510.5|2
1638518240000|2021-12-03 07:57:20|9520.5|9510.5|9520.5|9510.5|9521|9511|9520.5|9510.5|4
1638518250000|2021-12-03 07:57:30|9520.8|9510.8|9521.3|9511.3|9521.3|9511.3|9520|9510|7
1638518260000|2021-12-03 07:57:40|9521|9511|9521.8|9511.8|9522.8|9512.8|9521|9511|8
1638518270000|2021-12-03 07:57:50|9521.5|9511.5|9520.5|9510.5|9521.5|9511.5|9520.5|9510.5|3
1638518280000|2021-12-03 07:58:00|9520.3|9510.3|9520.8|9510.8|9521|9511|9520.3|9510.3|10
1638518290000|2021-12-03 07:58:10|9522|9512|9522.8|9512.8|9522.8|9512.8|9522|9512|4
1638518300000|2021-12-03 07:58:20|9522.5|9512.5|9521.5|9511.5|9522.8|9512.8|9521.5|9511.5|11
1638518310000|2021-12-03 07:58:30|9521.8|9511.8|9521.5|9511.5|9521.8|9511.8|9521.3|9511.3|4
1638518320000|2021-12-03 07:58:40|9521.8|9511.8|9521.3|9511.3|9522|9512|9521|9511|7
1638518330000|2021-12-03 07:58:50|9521.5|9511.5|9523|9513|9523|9513|9521.5|9511.5|6
1638518340000|2021-12-03 07:59:00|9522.8|9512.8|9522.5|9512.5|9523.3|9513.3|9522.5|9512.5|6
1638518350000|2021-12-03 07:59:10|9522.8|9512.8|9523|9513|9524.3|9514.3|9522.8|9512.8|6
1638518360000|2021-12-03 07:59:20|9522.8|9512.8|9523|9513|9523.3|9513.3|9522.8|9512.8|4
1638518370000|2021-12-03 07:59:30|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523|9513|8
1638518380000|2021-12-03 07:59:40|9523|9513|9523|9513|9523.3|9513.3|9522.8|9512.8|7
1638518390000|2021-12-03 07:59:50|9522.5|9512.5|9530.4|9520.4|9530.4|9520.4|9522|9512|6
1638518400000|2021-12-03 08:00:00|9530.3|9520.3|9529.5|9519.5|9531.5|9521.5|9528.5|9518.5|23
1638518410000|2021-12-03 08:00:10|9529.3|9519.3|9525.3|9515.3|9529.3|9519.3|9524.5|9514.5|22
1638518420000|2021-12-03 08:00:20|9524.5|9514.5|9524|9514|9526.3|9516.3|9522.3|9512.3|25
1638518430000|2021-12-03 08:00:30|9523.5|9513.5|9524.5|9514.5|9524.5|9514.5|9521.3|9511.3|17
1638518440000|2021-12-03 08:00:40|9524.8|9514.8|9524.8|9514.8|9525.8|9515.8|9524.8|9514.8|5
1638518450000|2021-12-03 08:00:50|9525|9515|9531.3|9521.3|9531.8|9521.8|9525|9515|14
1638518460000|2021-12-03 08:01:00|9531.5|9521.5|9532.8|9522.8|9533.3|9523.3|9531.3|9521.3|8
1638518470000|2021-12-03 08:01:10|9533|9523|9530.5|9520.5|9533|9523|9530.3|9520.3|6
1638518480000|2021-12-03 08:01:20|9530.3|9520.3|9528.8|9518.8|9530.3|9520.3|9527.8|9517.8|13
1638518490000|2021-12-03 08:01:30|9529.5|9519.5|9530|9520|9530.5|9520.5|9529|9519|15
1638518500000|2021-12-03 08:01:40|9530.3|9520.3|9530.8|9520.8|9531.8|9521.8|9529.5|9519.5|15
1638518510000|2021-12-03 08:01:50|9530.5|9520.5|9531.5|9521.5|9531.5|9521.5|9530.5|9520.5|12
1638518520000|2021-12-03 08:02:00|9531.8|9521.8|9531|9521|9531.8|9521.8|9530.8|9520.8|9
1638518530000|2021-12-03 08:02:10|9531.3|9521.3|9534.8|9524.8|9536.8|9526.8|9531.3|9521.3|17
1638518540000|2021-12-03 08:02:20|9534.3|9524.3|9534|9524|9534.3|9524.3|9533|9523|9
1638518560000|2021-12-03 08:02:40|9533.8|9523.8|9532|9522|9533.8|9523.8|9530.5|9520.5|14
1638518570000|2021-12-03 08:02:50|9531.5|9521.5|9528.5|9518.5|9531.5|9521.5|9528|9518|17
1638518580000|2021-12-03 08:03:00|9528.8|9518.8|9529.3|9519.3|9530|9520|9527|9517|18
1638518590000|2021-12-03 08:03:10|9529.5|9519.5|9528.5|9518.5|9530|9520|9528.5|9518.5|13
1638518600000|2021-12-03 08:03:20|9528|9518|9530.3|9520.3|9530.8|9520.8|9528|9518|12
1638518610000|2021-12-03 08:03:30|9530.5|9520.5|9531|9521|9531.3|9521.3|9529.5|9519.5|21
1638518620000|2021-12-03 08:03:40|9531.3|9521.3|9530.5|9520.5|9531.8|9521.8|9530.5|9520.5|7
1638518630000|2021-12-03 08:03:50|9530.8|9520.8|9529|9519|9531|9521|9528.3|9518.3|13
1638518640000|2021-12-03 08:04:00|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9527.5|9517.5|14
1638518650000|2021-12-03 08:04:10|9529.5|9519.5|9532.5|9522.5|9532.8|9522.8|9529.5|9519.5|11
1638518660000|2021-12-03 08:04:20|9532.3|9522.3|9531|9521|9532.3|9522.3|9531|9521|5
1638518670000|2021-12-03 08:04:30|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1638518680000|2021-12-03 08:04:40|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1638518690000|2021-12-03 08:04:50|9532.5|9522.5|9532.8|9522.8|9533.8|9523.8|9532.3|9522.3|5
1638518700000|2021-12-03 08:05:00|9532.5|9522.5|9535.8|9525.8|9535.8|9525.8|9532.5|9522.5|15
1638518710000|2021-12-03 08:05:10|9534.8|9524.8|9533|9523|9534.8|9524.8|9532.3|9522.3|12
1638518720000|2021-12-03 08:05:20|9532.8|9522.8|9536.8|9526.8|9537|9527|9531.3|9521.3|16
1638518730000|2021-12-03 08:05:30|9537|9527|9535.3|9525.3|9537|9527|9535.3|9525.3|13
1638518740000|2021-12-03 08:05:40|9534.8|9524.8|9534.5|9524.5|9535|9525|9533.5|9523.5|15
1638518750000|2021-12-03 08:05:50|9534.3|9524.3|9533.5|9523.5|9534.3|9524.3|9533.5|9523.5|10
1638518760000|2021-12-03 08:06:00|9533|9523|9532.5|9522.5|9533.5|9523.5|9532.5|9522.5|11
1638518770000|2021-12-03 08:06:10|9532.8|9522.8|9531.3|9521.3|9532.8|9522.8|9531.3|9521.3|12
1638518780000|2021-12-03 08:06:20|9531|9521|9531.3|9521.3|9531.5|9521.5|9531|9521|8
1638518800000|2021-12-03 08:06:40|9531|9521|9531|9521|9531|9521|9530.5|9520.5|3
1638518830000|2021-12-03 08:07:10|9531.3|9521.3|9533|9523|9533.3|9523.3|9531|9521|9
1638518840000|2021-12-03 08:07:20|9533.3|9523.3|9533.5|9523.5|9533.5|9523.5|9533.3|9523.3|6
1638518850000|2021-12-03 08:07:30|9533.3|9523.3|9533.5|9523.5|9533.8|9523.8|9533.3|9523.3|8
1638518860000|2021-12-03 08:07:40|9533.8|9523.8|9533.3|9523.3|9533.8|9523.8|9533.3|9523.3|3
1638518870000|2021-12-03 08:07:50|9533.5|9523.5|9533.3|9523.3|9533.8|9523.8|9533.3|9523.3|9
1638518880000|2021-12-03 08:08:00|9536.8|9526.8|9537.3|9527.3|9537.3|9527.3|9536.8|9526.8|3
1638518890000|2021-12-03 08:08:10|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1638518900000|2021-12-03 08:08:20|9536.3|9526.3|9536|9526|9536.3|9526.3|9535.8|9525.8|10
1638518910000|2021-12-03 08:08:30|9536.3|9526.3|9536.8|9526.8|9537|9527|9536|9526|8
1638518920000|2021-12-03 08:08:40|9536.5|9526.5|9536.8|9526.8|9536.8|9526.8|9536.5|9526.5|14
1638518930000|2021-12-03 08:08:50|9537|9527|9536.8|9526.8|9537|9527|9536.5|9526.5|8
1638518940000|2021-12-03 08:09:00|9537|9527|9539.5|9529.5|9540|9530|9537|9527|12
1638518950000|2021-12-03 08:09:10|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539|9529|7
1638518960000|2021-12-03 08:09:20|9539|9529|9540.3|9530.3|9540.3|9530.3|9539|9529|7
1638518970000|2021-12-03 08:09:30|9540.5|9530.5|9540.5|9530.5|9540.8|9530.8|9540.5|9530.5|3
1638518980000|2021-12-03 08:09:40|9539.3|9529.3|9538.5|9528.5|9539.3|9529.3|9538.3|9528.3|13
1638518990000|2021-12-03 08:09:50|9538|9528|9537.5|9527.5|9539|9529|9537.5|9527.5|18
1638519000000|2021-12-03 08:10:00|9537.8|9527.8|9539.3|9529.3|9540|9530|9537.8|9527.8|15
1638519010000|2021-12-03 08:10:10|9539.5|9529.5|9539.8|9529.8|9539.8|9529.8|9539.3|9529.3|10
1638519020000|2021-12-03 08:10:20|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539|9529|5
1638519030000|2021-12-03 08:10:30|9539.8|9529.8|9538.5|9528.5|9539.8|9529.8|9538.5|9528.5|8
1638519040000|2021-12-03 08:10:40|9538.3|9528.3|9537.3|9527.3|9538.3|9528.3|9537.3|9527.3|10
1638519050000|2021-12-03 08:10:50|9537.5|9527.5|9538|9528|9538.3|9528.3|9537.5|9527.5|7
1638519060000|2021-12-03 08:11:00|9537.5|9527.5|9536.3|9526.3|9537.5|9527.5|9536.3|9526.3|6
1638519070000|2021-12-03 08:11:10|9536|9526|9535.8|9525.8|9536|9526|9535.8|9525.8|2
1638519080000|2021-12-03 08:11:20|9533.5|9523.5|9533.8|9523.8|9535|9525|9533.5|9523.5|10
1638519090000|2021-12-03 08:11:30|9534.8|9524.8|9533.3|9523.3|9534.8|9524.8|9533.3|9523.3|5
1638519100000|2021-12-03 08:11:40|9532.5|9522.5|9533.5|9523.5|9534.3|9524.3|9532.5|9522.5|8
1638519110000|2021-12-03 08:11:50|9533.3|9523.3|9534|9524|9534|9524|9533.3|9523.3|8
1638519120000|2021-12-03 08:12:00|9533.8|9523.8|9537.8|9527.8|9537.8|9527.8|9533.8|9523.8|9
1638519130000|2021-12-03 08:12:10|9537|9527|9537.3|9527.3|9537.8|9527.8|9536.8|9526.8|9
1638519140000|2021-12-03 08:12:20|9537|9527|9536.5|9526.5|9537|9527|9536|9526|11
1638519150000|2021-12-03 08:12:30|9536.3|9526.3|9535.3|9525.3|9536.3|9526.3|9535.3|9525.3|14
1638519160000|2021-12-03 08:12:40|9535.5|9525.5|9536.3|9526.3|9536.3|9526.3|9535.3|9525.3|8
1638519170000|2021-12-03 08:12:50|9536.5|9526.5|9539.8|9529.8|9539.8|9529.8|9536.5|9526.5|12
1638519180000|2021-12-03 08:13:00|9540|9530|9541.3|9531.3|9541.3|9531.3|9539|9529|10
1638519190000|2021-12-03 08:13:10|9541|9531|9541|9531|9541|9531|9540.5|9530.5|4
1638519200000|2021-12-03 08:13:20|9540.8|9530.8|9541.3|9531.3|9541.8|9531.8|9540.5|9530.5|6
1638519210000|2021-12-03 08:13:30|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1638519220000|2021-12-03 08:13:40|9541.8|9531.8|9542|9532|9542|9532|9541.3|9531.3|4
1638519230000|2021-12-03 08:13:50|9543.5|9533.5|9543.8|9533.8|9543.8|9533.8|9543.3|9533.3|3
1638519240000|2021-12-03 08:14:00|9547.3|9537.3|9547|9537|9547.3|9537.3|9547|9537|2
1638519250000|2021-12-03 08:14:10|9546.8|9536.8|9547|9537|9547|9537|9546|9536|12
1638519260000|2021-12-03 08:14:20|9546.5|9536.5|9547|9537|9547.3|9537.3|9546.5|9536.5|8
1638519270000|2021-12-03 08:14:30|9547.8|9537.8|9548.8|9538.8|9549|9539|9547.8|9537.8|5
1638519280000|2021-12-03 08:14:40|9548|9538|9548|9538|9548.8|9538.8|9547.3|9537.3|9
1638519290000|2021-12-03 08:14:50|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1638519300000|2021-12-03 08:15:00|9548|9538|9548.5|9538.5|9548.8|9538.8|9547.5|9537.5|8
1638519310000|2021-12-03 08:15:10|9548.3|9538.3|9549.3|9539.3|9549.5|9539.5|9548.3|9538.3|10
1638519320000|2021-12-03 08:15:20|9549|9539|9548.5|9538.5|9549.3|9539.3|9548.5|9538.5|10
1638519330000|2021-12-03 08:15:30|9548.8|9538.8|9548.3|9538.3|9549|9539|9548.3|9538.3|5
1638519340000|2021-12-03 08:15:40|9548.5|9538.5|9548|9538|9548.5|9538.5|9548|9538|3
1638519350000|2021-12-03 08:15:50|9548.3|9538.3|9548|9538|9548.3|9538.3|9548|9538|2
1638519370000|2021-12-03 08:16:10|9548.3|9538.3|9548.8|9538.8|9548.8|9538.8|9548|9538|12
1638519380000|2021-12-03 08:16:20|9549|9539|9544.8|9534.8|9549.5|9539.5|9544.5|9534.5|11
1638519390000|2021-12-03 08:16:30|9544.5|9534.5|9548.3|9538.3|9548.3|9538.3|9544.5|9534.5|6
1638519400000|2021-12-03 08:16:40|9548|9538|9549.3|9539.3|9549.5|9539.5|9548|9538|5
1638519410000|2021-12-03 08:16:50|9549|9539|9549.3|9539.3|9549.3|9539.3|9549|9539|2
1638519420000|2021-12-03 08:17:00|9549.5|9539.5|9550|9540|9550|9540|9549.3|9539.3|7
1638519430000|2021-12-03 08:17:10|9550.3|9540.3|9551.8|9541.8|9551.8|9541.8|9550|9540|4
1638519440000|2021-12-03 08:17:20|9552|9542|9552.5|9542.5|9552.5|9542.5|9552|9542|3
1638519450000|2021-12-03 08:17:30|9552.8|9542.8|9552.5|9542.5|9552.8|9542.8|9552.5|9542.5|2
1638519460000|2021-12-03 08:17:40|9552.8|9542.8|9553|9543|9553|9543|9552.5|9542.5|4
1638519470000|2021-12-03 08:17:50|9552.3|9542.3|9550.5|9540.5|9552.3|9542.3|9549.5|9539.5|16
1638519480000|2021-12-03 08:18:00|9550.3|9540.3|9551|9541|9551|9541|9550.3|9540.3|3
1638519490000|2021-12-03 08:18:10|9550.5|9540.5|9556.8|9546.8|9557|9547|9550.3|9540.3|13
1638519500000|2021-12-03 08:18:20|9557|9547|9556.3|9546.3|9557|9547|9555|9545|18
1638519510000|2021-12-03 08:18:30|9556.8|9546.8|9557.8|9547.8|9558.3|9548.3|9556.8|9546.8|8
1638519520000|2021-12-03 08:18:40|9558.3|9548.3|9559.8|9549.8|9561.3|9551.3|9558.3|9548.3|7
1638519530000|2021-12-03 08:18:50|9559.3|9549.3|9558.8|9548.8|9560|9550|9558.8|9548.8|6
1638519540000|2021-12-03 08:19:00|9559|9549|9558.8|9548.8|9559.5|9549.5|9558.5|9548.5|8
1638519550000|2021-12-03 08:19:10|9558.5|9548.5|9558.8|9548.8|9559|9549|9558.5|9548.5|4
1638519560000|2021-12-03 08:19:20|9559|9549|9558|9548|9559.3|9549.3|9558|9548|4
1638519570000|2021-12-03 08:19:30|9557.8|9547.8|9559.3|9549.3|9559.3|9549.3|9557.8|9547.8|4
1638519580000|2021-12-03 08:19:40|9559|9549|9557|9547|9559|9549|9556.5|9546.5|9
1638519590000|2021-12-03 08:19:50|9556.5|9546.5|9557.3|9547.3|9557.5|9547.5|9556.5|9546.5|7
1638519600000|2021-12-03 08:20:00|9557.5|9547.5|9560.5|9550.5|9560.5|9550.5|9557.5|9547.5|8
1638519610000|2021-12-03 08:20:10|9560.8|9550.8|9565.8|9555.8|9565.8|9555.8|9560.8|9550.8|18
1638519620000|2021-12-03 08:20:20|9564.8|9554.8|9566.8|9556.8|9567.3|9557.3|9564.8|9554.8|15
1638519630000|2021-12-03 08:20:30|9566.3|9556.3|9564.8|9554.8|9566.8|9556.8|9564.8|9554.8|6
1638519640000|2021-12-03 08:20:40|9565|9555|9565.8|9555.8|9566|9556|9564.5|9554.5|17
1638519650000|2021-12-03 08:20:50|9564.8|9554.8|9563.8|9553.8|9564.8|9554.8|9563.8|9553.8|8
1638519660000|2021-12-03 08:21:00|9563.5|9553.5|9561.8|9551.8|9563.8|9553.8|9560.8|9550.8|18
1638519670000|2021-12-03 08:21:10|9561.3|9551.3|9562|9552|9562.5|9552.5|9560.8|9550.8|18
1638519680000|2021-12-03 08:21:20|9561.8|9551.8|9561.5|9551.5|9562.3|9552.3|9561|9551|12
1638519690000|2021-12-03 08:21:30|9561.8|9551.8|9563.3|9553.3|9564.3|9554.3|9561.8|9551.8|13
1638519700000|2021-12-03 08:21:40|9562.3|9552.3|9562.8|9552.8|9562.8|9552.8|9562|9552|9
1638519710000|2021-12-03 08:21:50|9562.3|9552.3|9562.3|9552.3|9562.5|9552.5|9561.8|9551.8|10
1638519720000|2021-12-03 08:22:00|9562|9552|9561.8|9551.8|9563.8|9553.8|9561.8|9551.8|9
1638519730000|2021-12-03 08:22:10|9561.3|9551.3|9561.3|9551.3|9562|9552|9561|9551|9
1638519740000|2021-12-03 08:22:20|9561.5|9551.5|9562|9552|9562|9552|9561|9551|4
1638519750000|2021-12-03 08:22:30|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|9562|9552|3
1638519760000|2021-12-03 08:22:40|9562.5|9552.5|9563.8|9553.8|9564|9554|9562.5|9552.5|10
1638519770000|2021-12-03 08:22:50|9564.8|9554.8|9565.3|9555.3|9565.3|9555.3|9564.5|9554.5|5
1638519780000|2021-12-03 08:23:00|9565|9555|9564.8|9554.8|9565.5|9555.5|9564.3|9554.3|12
1638519790000|2021-12-03 08:23:10|9565|9555|9564.8|9554.8|9565.5|9555.5|9564.5|9554.5|10
1638519800000|2021-12-03 08:23:20|9564.5|9554.5|9564.8|9554.8|9564.8|9554.8|9564.5|9554.5|6
1638519810000|2021-12-03 08:23:30|9564.5|9554.5|9564.8|9554.8|9564.8|9554.8|9564.5|9554.5|4
1638519820000|2021-12-03 08:23:40|9564.5|9554.5|9563.3|9553.3|9564.5|9554.5|9562.8|9552.8|5
1638519830000|2021-12-03 08:23:50|9563.5|9553.5|9564.8|9554.8|9565.5|9555.5|9562.5|9552.5|15
1638519840000|2021-12-03 08:24:00|9564.5|9554.5|9567|9557|9567.3|9557.3|9564|9554|15
1638519850000|2021-12-03 08:24:10|9567.3|9557.3|9569.5|9559.5|9569.5|9559.5|9567.3|9557.3|8
1638519860000|2021-12-03 08:24:20|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569|9559|3
1638519870000|2021-12-03 08:24:30|9567.8|9557.8|9567.3|9557.3|9567.8|9557.8|9566.8|9556.8|9
1638519880000|2021-12-03 08:24:40|9567|9557|9567|9557|9567|9557|9566.5|9556.5|8
1638519890000|2021-12-03 08:24:50|9566.8|9556.8|9568.3|9558.3|9568.3|9558.3|9566.5|9556.5|9
1638519900000|2021-12-03 08:25:00|9568.5|9558.5|9568.3|9558.3|9569.8|9559.8|9567.8|9557.8|16
1638519910000|2021-12-03 08:25:10|9568.5|9558.5|9570.5|9560.5|9570.8|9560.8|9568.5|9558.5|14
1638519920000|2021-12-03 08:25:20|9570.3|9560.3|9570|9560|9570.3|9560.3|9569.8|9559.8|7
1638519930000|2021-12-03 08:25:30|9569.5|9559.5|9568.8|9558.8|9569.5|9559.5|9568.8|9558.8|3
1638519940000|2021-12-03 08:25:40|9568.3|9558.3|9570.5|9560.5|9570.5|9560.5|9568|9558|17
1638519950000|2021-12-03 08:25:50|9570.8|9560.8|9567.3|9557.3|9570.8|9560.8|9567.3|9557.3|9
1638519960000|2021-12-03 08:26:00|9566|9556|9564.5|9554.5|9566.8|9556.8|9564.3|9554.3|13
1638519970000|2021-12-03 08:26:10|9564.3|9554.3|9565.3|9555.3|9566|9556|9564.3|9554.3|10
1638519980000|2021-12-03 08:26:20|9565.5|9555.5|9567|9557|9567|9557|9565.5|9555.5|8
1638519990000|2021-12-03 08:26:30|9566.8|9556.8|9564.5|9554.5|9566.8|9556.8|9564.3|9554.3|14
1638520000000|2021-12-03 08:26:40|9564.8|9554.8|9564.5|9554.5|9565.8|9555.8|9563.8|9553.8|17
1638520010000|2021-12-03 08:26:50|9564.8|9554.8|9563.5|9553.5|9565.5|9555.5|9563.3|9553.3|11
1638520020000|2021-12-03 08:27:00|9563.8|9553.8|9563.8|9553.8|9564|9554|9563.8|9553.8|5
1638520030000|2021-12-03 08:27:10|9563.5|9553.5|9561|9551|9563.5|9553.5|9560.8|9550.8|8
1638520040000|2021-12-03 08:27:20|9561.3|9551.3|9561.3|9551.3|9561.8|9551.8|9561.3|9551.3|7
1638520050000|2021-12-03 08:27:30|9560|9550|9558.5|9548.5|9560|9550|9558.5|9548.5|6
1638520060000|2021-12-03 08:27:40|9558.8|9548.8|9558.5|9548.5|9559.3|9549.3|9558.5|9548.5|9
1638520070000|2021-12-03 08:27:50|9558.8|9548.8|9559.3|9549.3|9559.3|9549.3|9558.8|9548.8|3
1638520080000|2021-12-03 08:28:00|9559.5|9549.5|9559|9549|9560.8|9550.8|9559|9549|16
1638520090000|2021-12-03 08:28:10|9558.5|9548.5|9557.5|9547.5|9558.5|9548.5|9556.8|9546.8|8
1638520100000|2021-12-03 08:28:20|9556.8|9546.8|9557|9547|9557|9547|9556.8|9546.8|2
1638520110000|2021-12-03 08:28:30|9556.3|9546.3|9557.3|9547.3|9557.3|9547.3|9556.3|9546.3|6
1638520120000|2021-12-03 08:28:40|9556.5|9546.5|9556.3|9546.3|9557.3|9547.3|9555|9545|8
1638520130000|2021-12-03 08:28:50|9556.8|9546.8|9553|9543|9556.8|9546.8|9553|9543|8
1638520140000|2021-12-03 08:29:00|9552.5|9542.5|9555.8|9545.8|9556.5|9546.5|9552|9542|20
1638520150000|2021-12-03 08:29:10|9555.5|9545.5|9556.5|9546.5|9556.5|9546.5|9555.5|9545.5|13
1638520160000|2021-12-03 08:29:20|9556.3|9546.3|9555|9545|9556.5|9546.5|9553.8|9543.8|12
1638520170000|2021-12-03 08:29:30|9555.3|9545.3|9554.8|9544.8|9555.5|9545.5|9554.5|9544.5|12
1638520180000|2021-12-03 08:29:40|9554.5|9544.5|9553.8|9543.8|9554.5|9544.5|9553.8|9543.8|5
1638520190000|2021-12-03 08:29:50|9553.5|9543.5|9553.8|9543.8|9554.5|9544.5|9552.8|9542.8|16
1638520200000|2021-12-03 08:30:00|9554|9544|9553.5|9543.5|9554.3|9544.3|9550.3|9540.3|16
1638520210000|2021-12-03 08:30:10|9553.3|9543.3|9549.3|9539.3|9553.5|9543.5|9549|9539|10
1638520220000|2021-12-03 08:30:20|9549|9539|9546.5|9536.5|9549|9539|9546|9536|16
1638520230000|2021-12-03 08:30:30|9546.8|9536.8|9546.5|9536.5|9547|9537|9545.8|9535.8|13
1638520240000|2021-12-03 08:30:40|9546.3|9536.3|9541|9531|9546.5|9536.5|9541|9531|15
1638520250000|2021-12-03 08:30:50|9540.8|9530.8|9541.8|9531.8|9542.5|9532.5|9540.8|9530.8|10
1638520260000|2021-12-03 08:31:00|9541.5|9531.5|9540.3|9530.3|9541.8|9531.8|9539.5|9529.5|15
1638520270000|2021-12-03 08:31:10|9540.5|9530.5|9539.8|9529.8|9540.8|9530.8|9539.3|9529.3|13
1638520280000|2021-12-03 08:31:20|9540.5|9530.5|9539.8|9529.8|9540.5|9530.5|9539.5|9529.5|8
1638520290000|2021-12-03 08:31:30|9539.5|9529.5|9539.5|9529.5|9539.8|9529.8|9539|9529|7
1638520300000|2021-12-03 08:31:40|9539.3|9529.3|9537.5|9527.5|9539.3|9529.3|9537.3|9527.3|4
1638520310000|2021-12-03 08:31:50|9537.3|9527.3|9536.3|9526.3|9537.8|9527.8|9536|9526|13
1638520320000|2021-12-03 08:32:00|9537.3|9527.3|9540.3|9530.3|9541|9531|9537|9527|14
1638520330000|2021-12-03 08:32:10|9540.5|9530.5|9545.1|9535.1|9545.1|9535.1|9540|9530|12
1638520340000|2021-12-03 08:32:20|9544|9534|9544.3|9534.3|9544.3|9534.3|9543.3|9533.3|10
1638520350000|2021-12-03 08:32:30|9544|9534|9544.3|9534.3|9544.3|9534.3|9543.3|9533.3|6
1638520360000|2021-12-03 08:32:40|9543.3|9533.3|9541.3|9531.3|9543.3|9533.3|9540.3|9530.3|15
1638520370000|2021-12-03 08:32:50|9541|9531|9542|9532|9542.5|9532.5|9540.5|9530.5|12
1638520380000|2021-12-03 08:33:00|9542.3|9532.3|9541|9531|9542.8|9532.8|9541|9531|13
1638520390000|2021-12-03 08:33:10|9541.3|9531.3|9537|9527|9541.8|9531.8|9537|9527|13
1638520400000|2021-12-03 08:33:20|9537.5|9527.5|9536.5|9526.5|9538.3|9528.3|9536|9526|12
1638520410000|2021-12-03 08:33:30|9536.3|9526.3|9535|9525|9536.5|9526.5|9535|9525|9
1638520420000|2021-12-03 08:33:40|9534.8|9524.8|9534.3|9524.3|9534.8|9524.8|9533.8|9523.8|10
1638520430000|2021-12-03 08:33:50|9534.5|9524.5|9535.5|9525.5|9535.8|9525.8|9534.3|9524.3|10
1638520440000|2021-12-03 08:34:00|9535.8|9525.8|9536|9526|9536.3|9526.3|9535.3|9525.3|9
1638520450000|2021-12-03 08:34:10|9535.8|9525.8|9535.3|9525.3|9536|9526|9535.3|9525.3|7
1638520460000|2021-12-03 08:34:20|9535.5|9525.5|9538.3|9528.3|9538.5|9528.5|9535.5|9525.5|7
1638520470000|2021-12-03 08:34:30|9538.5|9528.5|9538.3|9528.3|9538.5|9528.5|9537.3|9527.3|10
1638520480000|2021-12-03 08:34:40|9538.5|9528.5|9537.8|9527.8|9538.8|9528.8|9537.8|9527.8|8
1638520500000|2021-12-03 08:35:00|9538|9528|9535|9525|9538|9528|9535|9525|9
1638520510000|2021-12-03 08:35:10|9534.5|9524.5|9535.8|9525.8|9537.5|9527.5|9534.5|9524.5|11
1638520520000|2021-12-03 08:35:20|9536.3|9526.3|9536.8|9526.8|9536.8|9526.8|9536.3|9526.3|4
1638520530000|2021-12-03 08:35:30|9537|9527|9538.5|9528.5|9538.5|9528.5|9537|9527|10
1638520540000|2021-12-03 08:35:40|9538.8|9528.8|9544.3|9534.3|9544.3|9534.3|9538.8|9528.8|11
1638520550000|2021-12-03 08:35:50|9544|9534|9543.8|9533.8|9544|9534|9543.8|9533.8|4
1638520560000|2021-12-03 08:36:00|9544|9534|9544|9534|9544|9534|9544|9534|1
1638520570000|2021-12-03 08:36:10|9543.8|9533.8|9543.8|9533.8|9544|9534|9543.8|9533.8|3
1638520580000|2021-12-03 08:36:20|9543.5|9533.5|9542.5|9532.5|9543.5|9533.5|9542.5|9532.5|2
1638520590000|2021-12-03 08:36:30|9542.8|9532.8|9543|9533|9543|9533|9542.8|9532.8|4
1638520600000|2021-12-03 08:36:40|9542.5|9532.5|9543|9533|9543|9533|9542.5|9532.5|2
1638520610000|2021-12-03 08:36:50|9542.8|9532.8|9539.4|9529.4|9543|9533|9539.3|9529.3|5
1638520620000|2021-12-03 08:37:00|9539|9529|9538.3|9528.3|9539|9529|9538|9528|7
1638520630000|2021-12-03 08:37:10|9538|9528|9537.5|9527.5|9538.3|9528.3|9537.5|9527.5|4
1638520640000|2021-12-03 08:37:20|9537|9527|9537.3|9527.3|9537.5|9527.5|9537|9527|6
1638520650000|2021-12-03 08:37:30|9537.8|9527.8|9539|9529|9539.3|9529.3|9537.8|9527.8|6
1638520660000|2021-12-03 08:37:40|9539.3|9529.3|9538.5|9528.5|9539.3|9529.3|9538.5|9528.5|5
1638520680000|2021-12-03 08:38:00|9538.8|9528.8|9539|9529|9539|9529|9538.8|9528.8|2
1638520690000|2021-12-03 08:38:10|9538.8|9528.8|9539.8|9529.8|9539.8|9529.8|9538.8|9528.8|5
1638520700000|2021-12-03 08:38:20|9539.5|9529.5|9539|9529|9539.5|9529.5|9539|9529|2
1638520710000|2021-12-03 08:38:30|9539.5|9529.5|9539|9529|9539.5|9529.5|9539|9529|4
1638520720000|2021-12-03 08:38:40|9539.3|9529.3|9539.5|9529.5|9539.5|9529.5|9539|9529|3
1638520730000|2021-12-03 08:38:50|9539.3|9529.3|9539.5|9529.5|9539.8|9529.8|9539|9529|11
1638520740000|2021-12-03 08:39:00|9539.3|9529.3|9539.5|9529.5|9540|9530|9539.3|9529.3|5
1638520750000|2021-12-03 08:39:10|9539.8|9529.8|9541.8|9531.8|9542.3|9532.3|9539.8|9529.8|5
1638520760000|2021-12-03 08:39:20|9542.3|9532.3|9539.8|9529.8|9542.5|9532.5|9539.3|9529.3|18
1638520770000|2021-12-03 08:39:30|9540|9530|9539.8|9529.8|9540.3|9530.3|9539.5|9529.5|11
1638520780000|2021-12-03 08:39:40|9540|9530|9540.5|9530.5|9541.5|9531.5|9540|9530|7
1638520790000|2021-12-03 08:39:50|9540.8|9530.8|9540.3|9530.3|9540.8|9530.8|9539.8|9529.8|12
1638520800000|2021-12-03 08:40:00|9540.5|9530.5|9539|9529|9540.5|9530.5|9539|9529|10
1638520810000|2021-12-03 08:40:10|9539.5|9529.5|9540|9530|9541|9531|9539.5|9529.5|7
1638520820000|2021-12-03 08:40:20|9540.5|9530.5|9541.8|9531.8|9542|9532|9540.5|9530.5|20
1638520830000|2021-12-03 08:40:30|9542|9532|9541.8|9531.8|9543|9533|9541.8|9531.8|9
1638520840000|2021-12-03 08:40:40|9542|9532|9542.3|9532.3|9542.3|9532.3|9541.5|9531.5|7
1638520850000|2021-12-03 08:40:50|9542|9532|9540.3|9530.3|9542|9532|9540|9530|6
1638520860000|2021-12-03 08:41:00|9540.5|9530.5|9541.3|9531.3|9541.5|9531.5|9540.5|9530.5|14
1638520870000|2021-12-03 08:41:10|9541.5|9531.5|9541.5|9531.5|9541.8|9531.8|9541.5|9531.5|5
1638520880000|2021-12-03 08:41:20|9541.8|9531.8|9541.8|9531.8|9542.3|9532.3|9541.8|9531.8|7
1638520890000|2021-12-03 08:41:30|9541.5|9531.5|9540.3|9530.3|9541.5|9531.5|9539.8|9529.8|6
1638520900000|2021-12-03 08:41:40|9540|9530|9539|9529|9540|9530|9539|9529|2
1638520910000|2021-12-03 08:41:50|9539.3|9529.3|9539.5|9529.5|9540|9530|9538.5|9528.5|14
1638520920000|2021-12-03 08:42:00|9539.3|9529.3|9538.5|9528.5|9539.5|9529.5|9538.5|9528.5|6
1638520930000|2021-12-03 08:42:10|9539.3|9529.3|9539.5|9529.5|9539.8|9529.8|9538.6|9528.6|8
1638520940000|2021-12-03 08:42:20|9539|9529|9538.8|9528.8|9539.5|9529.5|9538.5|9528.5|8
1638520950000|2021-12-03 08:42:30|9539|9529|9539.5|9529.5|9539.5|9529.5|9538|9528|9
1638520960000|2021-12-03 08:42:40|9539.3|9529.3|9538.5|9528.5|9539.3|9529.3|9538.3|9528.3|8
1638520970000|2021-12-03 08:42:50|9539.3|9529.3|9540.3|9530.3|9540.3|9530.3|9538.5|9528.5|8
1638520980000|2021-12-03 08:43:00|9539.3|9529.3|9540.3|9530.3|9540.3|9530.3|9539|9529|7
1638520990000|2021-12-03 08:43:10|9540|9530|9539.8|9529.8|9540|9530|9539.5|9529.5|13
1638521000000|2021-12-03 08:43:20|9540|9530|9540.5|9530.5|9541.3|9531.3|9539.8|9529.8|10
1638521010000|2021-12-03 08:43:30|9541|9531|9542|9532|9542|9532|9540.8|9530.8|13
1638521020000|2021-12-03 08:43:40|9541.8|9531.8|9541.8|9531.8|9542.3|9532.3|9541.5|9531.5|11
1638521030000|2021-12-03 08:43:50|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541|9531|5
1638521040000|2021-12-03 08:44:00|9541.3|9531.3|9538.8|9528.8|9541.3|9531.3|9538.8|9528.8|8
1638521050000|2021-12-03 08:44:10|9538.5|9528.5|9537.5|9527.5|9538.6|9528.6|9537.3|9527.3|8
1638521060000|2021-12-03 08:44:20|9537.3|9527.3|9533.1|9523.1|9538.8|9528.8|9532.8|9522.8|6
1638521070000|2021-12-03 08:44:30|9532.4|9522.4|9531.8|9521.8|9532.4|9522.4|9531.6|9521.6|5
1638521080000|2021-12-03 08:44:40|9531.5|9521.5|9532|9522|9532.3|9522.3|9531.5|9521.5|11
1638521090000|2021-12-03 08:44:50|9531.8|9521.8|9529.5|9519.5|9531.8|9521.8|9529.5|9519.5|5
1638521100000|2021-12-03 08:45:00|9530|9520|9529.5|9519.5|9530|9520|9529.5|9519.5|2
1638521110000|2021-12-03 08:45:10|9529.8|9519.8|9533|9523|9533|9523|9529.8|9519.8|11
1638521120000|2021-12-03 08:45:20|9532.8|9522.8|9533.5|9523.5|9533.5|9523.5|9532.8|9522.8|6
1638521130000|2021-12-03 08:45:30|9535|9525|9530.3|9520.3|9535|9525|9530|9520|4
1638521140000|2021-12-03 08:45:40|9530|9520|9529.5|9519.5|9530|9520|9529.5|9519.5|8
1638521150000|2021-12-03 08:45:50|9530|9520|9529.8|9519.8|9530.3|9520.3|9529.5|9519.5|8
1638521160000|2021-12-03 08:46:00|9530.3|9520.3|9528.3|9518.3|9530.3|9520.3|9528.3|9518.3|7
1638521190000|2021-12-03 08:46:30|9529.3|9519.3|9531.3|9521.3|9531.3|9521.3|9529.3|9519.3|8
1638521200000|2021-12-03 08:46:40|9531.5|9521.5|9529.6|9519.6|9532.3|9522.3|9529.6|9519.6|4
1638521210000|2021-12-03 08:46:50|9529.3|9519.3|9529|9519|9529.4|9519.4|9529|9519|3
1638521220000|2021-12-03 08:47:00|9529.3|9519.3|9529.3|9519.3|9529.8|9519.8|9529.1|9519.1|6
1638521230000|2021-12-03 08:47:10|9529.5|9519.5|9530|9520|9530|9520|9529.5|9519.5|3
1638521240000|2021-12-03 08:47:20|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|1
1638521250000|2021-12-03 08:47:30|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1638521260000|2021-12-03 08:47:40|9530.3|9520.3|9530|9520|9530.3|9520.3|9530|9520|2
1638521270000|2021-12-03 08:47:50|9530.3|9520.3|9529.3|9519.3|9530.5|9520.5|9529.3|9519.3|6
1638521280000|2021-12-03 08:48:00|9528.5|9518.5|9528|9518|9528.5|9518.5|9528|9518|4
1638521290000|2021-12-03 08:48:10|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1638521300000|2021-12-03 08:48:20|9528.8|9518.8|9529.3|9519.3|9529.3|9519.3|9528.8|9518.8|2
1638521310000|2021-12-03 08:48:30|9529.5|9519.5|9527.8|9517.8|9529.5|9519.5|9527.8|9517.8|4
1638521320000|2021-12-03 08:48:40|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1638521330000|2021-12-03 08:48:50|9528|9518|9524.3|9514.3|9528|9518|9522.8|9512.8|12
1638521340000|2021-12-03 08:49:00|9524.5|9514.5|9524.8|9514.8|9524.8|9514.8|9524.5|9514.5|4
1638521350000|2021-12-03 08:49:10|9524.5|9514.5|9524.5|9514.5|9525|9515|9524.5|9514.5|5
1638521360000|2021-12-03 08:49:20|9524|9514|9523.5|9513.5|9524|9514|9523.3|9513.3|4
1638521370000|2021-12-03 08:49:30|9523.3|9513.3|9525|9515|9525|9515|9523.3|9513.3|11
1638521380000|2021-12-03 08:49:40|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9523.5|9513.5|2
1638521390000|2021-12-03 08:49:50|9524.5|9514.5|9527|9517|9527|9517|9524.3|9514.3|10
1638521400000|2021-12-03 08:50:00|9527.3|9517.3|9529.3|9519.3|9530.5|9520.5|9527.3|9517.3|16
1638521410000|2021-12-03 08:50:10|9529|9519|9528.8|9518.8|9530|9520|9528.8|9518.8|7
1638521420000|2021-12-03 08:50:20|9528|9518|9527.5|9517.5|9528|9518|9527|9517|6
1638521430000|2021-12-03 08:50:30|9527.8|9517.8|9527.5|9517.5|9528.5|9518.5|9526.8|9516.8|19
1638521440000|2021-12-03 08:50:40|9528.3|9518.3|9527.8|9517.8|9528.3|9518.3|9527.5|9517.5|11
1638521450000|2021-12-03 08:50:50|9527.5|9517.5|9526.8|9516.8|9527.5|9517.5|9526.8|9516.8|10
1638521460000|2021-12-03 08:51:00|9527|9517|9526.3|9516.3|9527|9517|9525.5|9515.5|17
1638521470000|2021-12-03 08:51:10|9526.5|9516.5|9526.8|9516.8|9526.8|9516.8|9526.3|9516.3|8
1638521480000|2021-12-03 08:51:20|9526.5|9516.5|9525.8|9515.8|9526.8|9516.8|9525.8|9515.8|10
1638521490000|2021-12-03 08:51:30|9526|9516|9528.5|9518.5|9528.5|9518.5|9526|9516|15
1638521500000|2021-12-03 08:51:40|9528.3|9518.3|9528.3|9518.3|9528.5|9518.5|9528.3|9518.3|3
1638521510000|2021-12-03 08:51:50|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1638521520000|2021-12-03 08:52:00|9527|9517|9526.3|9516.3|9527|9517|9526.3|9516.3|2
1638521530000|2021-12-03 08:52:10|9526|9516|9523.8|9513.8|9526|9516|9523.8|9513.8|2
1638521540000|2021-12-03 08:52:20|9523.5|9513.5|9523|9513|9523.8|9513.8|9523|9513|10
1638521550000|2021-12-03 08:52:30|9523.3|9513.3|9523|9513|9523.3|9513.3|9523|9513|4
1638521560000|2021-12-03 08:52:40|9523.8|9513.8|9524.3|9514.3|9524.5|9514.5|9523.8|9513.8|5
1638521570000|2021-12-03 08:52:50|9525|9515|9523.8|9513.8|9525|9515|9523.8|9513.8|4
1638521580000|2021-12-03 08:53:00|9524|9514|9524|9514|9524|9514|9523.8|9513.8|7
1638521590000|2021-12-03 08:53:10|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.5|9513.5|3
1638521600000|2021-12-03 08:53:20|9524|9514|9525|9515|9526.3|9516.3|9524|9514|6
1638521610000|2021-12-03 08:53:30|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|1
1638521620000|2021-12-03 08:53:40|9525.5|9515.5|9527.3|9517.3|9527.5|9517.5|9525.5|9515.5|9
1638521630000|2021-12-03 08:53:50|9526.8|9516.8|9527.3|9517.3|9527.5|9517.5|9526.8|9516.8|7
1638521640000|2021-12-03 08:54:00|9527|9517|9526|9516|9527|9517|9526|9516|3
1638521650000|2021-12-03 08:54:10|9525.5|9515.5|9527.3|9517.3|9527.3|9517.3|9525.3|9515.3|9
1638521660000|2021-12-03 08:54:20|9526.5|9516.5|9525|9515|9527.5|9517.5|9524.8|9514.8|14
1638521670000|2021-12-03 08:54:30|9524.8|9514.8|9525|9515|9525|9515|9523.3|9513.3|17
1638521680000|2021-12-03 08:54:40|9524.8|9514.8|9525|9515|9525|9515|9524.3|9514.3|14
1638521690000|2021-12-03 08:54:50|9524.8|9514.8|9525.8|9515.8|9526|9516|9524|9514|15
1638521700000|2021-12-03 08:55:00|9526|9516|9526.5|9516.5|9526.8|9516.8|9525.8|9515.8|13
1638521710000|2021-12-03 08:55:10|9527|9517|9527.5|9517.5|9527.8|9517.8|9526.8|9516.8|14
1638521720000|2021-12-03 08:55:20|9527.3|9517.3|9529|9519|9529|9519|9527.3|9517.3|6
1638521730000|2021-12-03 08:55:30|9529.3|9519.3|9529.3|9519.3|9529.8|9519.8|9529|9519|17
1638521740000|2021-12-03 08:55:40|9529.5|9519.5|9529|9519|9530|9520|9529|9519|8
1638521750000|2021-12-03 08:55:50|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529|9519|5
1638521760000|2021-12-03 08:56:00|9528.8|9518.8|9528.8|9518.8|9529|9519|9528.5|9518.5|6
1638521770000|2021-12-03 08:56:10|9528.5|9518.5|9529|9519|9529|9519|9528.5|9518.5|2
1638521800000|2021-12-03 08:56:40|9529.3|9519.3|9528.5|9518.5|9529.3|9519.3|9528.5|9518.5|2
1638521810000|2021-12-03 08:56:50|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9528|9518|3
1638521820000|2021-12-03 08:57:00|9528.8|9518.8|9528.5|9518.5|9528.8|9518.8|9528|9518|5
1638521830000|2021-12-03 08:57:10|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.5|9518.5|5
1638521840000|2021-12-03 08:57:20|9528.5|9518.5|9528.8|9518.8|9529|9519|9528.5|9518.5|6
1638521850000|2021-12-03 08:57:30|9528.5|9518.5|9527|9517|9529.5|9519.5|9526.3|9516.3|10
1638521860000|2021-12-03 08:57:40|9528|9518|9525.3|9515.3|9528|9518|9525.3|9515.3|5
1638521870000|2021-12-03 08:57:50|9525|9515|9525.5|9515.5|9525.8|9515.8|9525|9515|5
1638521880000|2021-12-03 08:58:00|9525.3|9515.3|9525.8|9515.8|9525.8|9515.8|9525.3|9515.3|7
1638521890000|2021-12-03 08:58:10|9526|9516|9525.5|9515.5|9526.3|9516.3|9525.5|9515.5|4
1638521900000|2021-12-03 08:58:20|9525.8|9515.8|9526.8|9516.8|9526.8|9516.8|9525.5|9515.5|10
1638521910000|2021-12-03 08:58:30|9527|9517|9528|9518|9528|9518|9527|9517|10
1638521920000|2021-12-03 08:58:40|9527.8|9517.8|9528.3|9518.3|9528.3|9518.3|9527.5|9517.5|4
1638521930000|2021-12-03 08:58:50|9528.5|9518.5|9529.8|9519.8|9530|9520|9528.5|9518.5|6
1638521940000|2021-12-03 08:59:00|9530|9520|9530.8|9520.8|9530.8|9520.8|9530|9520|10
1638521950000|2021-12-03 08:59:10|9531.3|9521.3|9533.5|9523.5|9533.5|9523.5|9531.3|9521.3|12
1638521960000|2021-12-03 08:59:20|9533.3|9523.3|9533.8|9523.8|9533.8|9523.8|9533.3|9523.3|2
1638521970000|2021-12-03 08:59:30|9534|9524|9534|9524|9534|9524|9534|9524|1
1638521980000|2021-12-03 08:59:40|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.3|9524.3|3
1638521990000|2021-12-03 08:59:50|9534.3|9524.3|9534|9524|9534.5|9524.5|9534|9524|3
1638522000000|2021-12-03 09:00:00|9534.5|9524.5|9536.8|9526.8|9537.5|9527.5|9534.5|9524.5|18
1638522010000|2021-12-03 09:00:10|9536.3|9526.3|9534.8|9524.8|9536.8|9526.8|9534.8|9524.8|8
1638522020000|2021-12-03 09:00:20|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535|9525|5
1638522030000|2021-12-03 09:00:30|9535.5|9525.5|9535.5|9525.5|9535.8|9525.8|9535|9525|12
1638522040000|2021-12-03 09:00:40|9535.3|9525.3|9535.3|9525.3|9535.8|9525.8|9535|9525|6
1638522050000|2021-12-03 09:00:50|9535.5|9525.5|9534.5|9524.5|9535.8|9525.8|9534.5|9524.5|6
1638522060000|2021-12-03 09:01:00|9535|9525|9536|9526|9536|9526|9535|9525|4
1638522070000|2021-12-03 09:01:10|9535.8|9525.8|9534.5|9524.5|9536|9526|9534.5|9524.5|17
1638522080000|2021-12-03 09:01:20|9534.8|9524.8|9534.8|9524.8|9535|9525|9534.5|9524.5|5
1638522090000|2021-12-03 09:01:30|9535|9525|9535.3|9525.3|9535.3|9525.3|9535|9525|2
1638522100000|2021-12-03 09:01:40|9535|9525|9535|9525|9535.3|9525.3|9535|9525|3
1638522110000|2021-12-03 09:01:50|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1638522130000|2021-12-03 09:02:10|9534.5|9524.5|9534.8|9524.8|9534.8|9524.8|9534|9524|6
1638522140000|2021-12-03 09:02:20|9534.5|9524.5|9534.8|9524.8|9534.8|9524.8|9534.3|9524.3|7
1638522150000|2021-12-03 09:02:30|9534.5|9524.5|9531.5|9521.5|9534.5|9524.5|9531|9521|5
1638522160000|2021-12-03 09:02:40|9531.3|9521.3|9530.3|9520.3|9531.3|9521.3|9530|9520|10
1638522170000|2021-12-03 09:02:50|9530.5|9520.5|9532|9522|9533|9523|9530.5|9520.5|12
1638522180000|2021-12-03 09:03:00|9531.3|9521.3|9531.3|9521.3|9533|9523|9531.3|9521.3|12
1638522190000|2021-12-03 09:03:10|9531|9521|9530.3|9520.3|9531|9521|9530|9520|12
1638522200000|2021-12-03 09:03:20|9530.8|9520.8|9529|9519|9530.8|9520.8|9528.8|9518.8|6
1638522210000|2021-12-03 09:03:30|9529.3|9519.3|9529.8|9519.8|9530.3|9520.3|9529.3|9519.3|14
1638522220000|2021-12-03 09:03:40|9530|9520|9530.3|9520.3|9530.3|9520.3|9530|9520|8
1638522230000|2021-12-03 09:03:50|9530|9520|9531|9521|9531|9521|9529.8|9519.8|12
1638522240000|2021-12-03 09:04:00|9532|9522|9531.3|9521.3|9532|9522|9530.8|9520.8|15
1638522250000|2021-12-03 09:04:10|9531|9521|9530.3|9520.3|9531|9521|9530.3|9520.3|13
1638522260000|2021-12-03 09:04:20|9530.8|9520.8|9530.8|9520.8|9531|9521|9530|9520|10
1638522270000|2021-12-03 09:04:30|9531|9521|9531.3|9521.3|9531.3|9521.3|9530.8|9520.8|4
1638522280000|2021-12-03 09:04:40|9531.5|9521.5|9531.5|9521.5|9531.8|9521.8|9531.3|9521.3|7
1638522290000|2021-12-03 09:04:50|9532|9522|9531.5|9521.5|9532|9522|9531|9521|7
1638522300000|2021-12-03 09:05:00|9531.3|9521.3|9531.5|9521.5|9531.5|9521.5|9531.3|9521.3|6
1638522310000|2021-12-03 09:05:10|9531.8|9521.8|9531|9521|9531.8|9521.8|9531|9521|4
1638522320000|2021-12-03 09:05:20|9531.3|9521.3|9531.8|9521.8|9531.8|9521.8|9531.3|9521.3|6
1638522330000|2021-12-03 09:05:30|9532|9522|9532|9522|9533|9523|9532|9522|8
1638522340000|2021-12-03 09:05:40|9532.3|9522.3|9532|9522|9532.3|9522.3|9532|9522|2
1638522350000|2021-12-03 09:05:50|9532.3|9522.3|9532.8|9522.8|9533.8|9523.8|9532.3|9522.3|5
1638522360000|2021-12-03 09:06:00|9533|9523|9533.3|9523.3|9533.5|9523.5|9532.8|9522.8|8
1638522370000|2021-12-03 09:06:10|9533.5|9523.5|9534|9524|9534|9524|9533.3|9523.3|9
1638522380000|2021-12-03 09:06:20|9534.3|9524.3|9534.5|9524.5|9534.8|9524.8|9534|9524|9
1638522390000|2021-12-03 09:06:30|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.5|9524.5|3
1638522440000|2021-12-03 09:07:20|9535|9525|9537|9527|9537|9527|9535|9525|9
1638522450000|2021-12-03 09:07:30|9536.8|9526.8|9537.8|9527.8|9538|9528|9536.8|9526.8|7
1638522460000|2021-12-03 09:07:40|9538|9528|9538.8|9528.8|9538.8|9528.8|9537.8|9527.8|13
1638522470000|2021-12-03 09:07:50|9538.5|9528.5|9537|9527|9538.8|9528.8|9536.8|9526.8|13
1638522480000|2021-12-03 09:08:00|9536.8|9526.8|9533.5|9523.5|9537|9527|9533.5|9523.5|17
1638522490000|2021-12-03 09:08:10|9533.8|9523.8|9534|9524|9534|9524|9532.8|9522.8|9
1638522500000|2021-12-03 09:08:20|9533.8|9523.8|9532.8|9522.8|9534|9524|9532.8|9522.8|9
1638522510000|2021-12-03 09:08:30|9533.3|9523.3|9533.5|9523.5|9533.8|9523.8|9533|9523|9
1638522520000|2021-12-03 09:08:40|9533.8|9523.8|9534|9524|9534.5|9524.5|9533.5|9523.5|13
1638522530000|2021-12-03 09:08:50|9533.8|9523.8|9533.8|9523.8|9534.3|9524.3|9533.3|9523.3|7
1638522540000|2021-12-03 09:09:00|9533.5|9523.5|9534|9524|9534|9524|9533|9523|9
1638522550000|2021-12-03 09:09:10|9534.3|9524.3|9536.5|9526.5|9536.8|9526.8|9534|9524|9
1638522560000|2021-12-03 09:09:20|9537.5|9527.5|9535.3|9525.3|9537.5|9527.5|9535|9525|15
1638522570000|2021-12-03 09:09:30|9535|9525|9536|9526|9536|9526|9535|9525|9
1638522580000|2021-12-03 09:09:40|9535.3|9525.3|9534.8|9524.8|9535.5|9525.5|9534.8|9524.8|7
1638522590000|2021-12-03 09:09:50|9535|9525|9534.8|9524.8|9535|9525|9534.8|9524.8|6
1638522600000|2021-12-03 09:10:00|9534.5|9524.5|9534.8|9524.8|9535|9525|9534.5|9524.5|4
1638522610000|2021-12-03 09:10:10|9535|9525|9535|9525|9535.3|9525.3|9535|9525|3
1638522620000|2021-12-03 09:10:20|9535.5|9525.5|9525.5|9515.5|9535.5|9525.5|9523.8|9513.8|12
1638522630000|2021-12-03 09:10:30|9526|9516|9523.3|9513.3|9526|9516|9523.3|9513.3|9
1638522640000|2021-12-03 09:10:40|9522.5|9512.5|9521.8|9511.8|9523|9513|9521.8|9511.8|13
1638522650000|2021-12-03 09:10:50|9521.5|9511.5|9522.5|9512.5|9523.3|9513.3|9521.3|9511.3|10
1638522660000|2021-12-03 09:11:00|9522.3|9512.3|9523.5|9513.5|9523.8|9513.8|9522|9512|6
1638522670000|2021-12-03 09:11:10|9523|9513|9523|9513|9523|9513|9523|9513|1
1638522680000|2021-12-03 09:11:20|9523.3|9513.3|9524|9514|9524.3|9514.3|9523.3|9513.3|3
1638522690000|2021-12-03 09:11:30|9524.3|9514.3|9523.5|9513.5|9524.3|9514.3|9523|9513|8
1638522700000|2021-12-03 09:11:40|9524|9514|9523.5|9513.5|9524|9514|9523.5|9513.5|3
1638522710000|2021-12-03 09:11:50|9523|9513|9523.3|9513.3|9523.8|9513.8|9523|9513|9
1638522720000|2021-12-03 09:12:00|9523|9513|9522.8|9512.8|9523|9513|9522.8|9512.8|4
1638522730000|2021-12-03 09:12:10|9522.5|9512.5|9519.5|9509.5|9522.8|9512.8|9519.5|9509.5|4
1638522740000|2021-12-03 09:12:20|9519.3|9509.3|9518.5|9508.5|9519.3|9509.3|9518.5|9508.5|7
1638522760000|2021-12-03 09:12:40|9518.3|9508.3|9516|9506|9518.3|9508.3|9516|9506|4
1638522770000|2021-12-03 09:12:50|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1638522780000|2021-12-03 09:13:00|9516.3|9506.3|9516.5|9506.5|9517|9507|9516|9506|6
1638522790000|2021-12-03 09:13:10|9516.3|9506.3|9517.8|9507.8|9517.8|9507.8|9516.3|9506.3|6
1638522800000|2021-12-03 09:13:20|9518.3|9508.3|9519.8|9509.8|9519.8|9509.8|9518.3|9508.3|5
1638522810000|2021-12-03 09:13:30|9520|9510|9521.3|9511.3|9521.5|9511.5|9520|9510|7
1638522820000|2021-12-03 09:13:40|9521.5|9511.5|9523.3|9513.3|9523.3|9513.3|9521.5|9511.5|6
1638522830000|2021-12-03 09:13:50|9523|9513|9523.5|9513.5|9524.3|9514.3|9523|9513|7
1638522840000|2021-12-03 09:14:00|9524|9514|9524|9514|9524|9514|9524|9514|1
1638522850000|2021-12-03 09:14:10|9525|9515|9522.3|9512.3|9525|9515|9521.3|9511.3|7
1638522860000|2021-12-03 09:14:20|9522|9512|9521.9|9511.9|9522|9512|9521.9|9511.9|2
1638522870000|2021-12-03 09:14:30|9522.1|9512.1|9522|9512|9522.3|9512.3|9521.8|9511.8|10
1638522880000|2021-12-03 09:14:40|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|1
1638522890000|2021-12-03 09:14:50|9522|9512|9522|9512|9522.5|9512.5|9522|9512|5
1638522900000|2021-12-03 09:15:00|9522.3|9512.3|9524|9514|9524|9514|9521.8|9511.8|11
1638522910000|2021-12-03 09:15:10|9523.8|9513.8|9524|9514|9524.3|9514.3|9523.8|9513.8|3
1638522920000|2021-12-03 09:15:20|9523.8|9513.8|9524.8|9514.8|9524.8|9514.8|9523|9513|10
1638522930000|2021-12-03 09:15:30|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|1
1638522940000|2021-12-03 09:15:40|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|1
1638522950000|2021-12-03 09:15:50|9526.8|9516.8|9527.3|9517.3|9527.3|9517.3|9526.8|9516.8|2
1638522960000|2021-12-03 09:16:00|9527.5|9517.5|9527.3|9517.3|9528.8|9518.8|9527|9517|12
1638522970000|2021-12-03 09:16:10|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|1
1638522980000|2021-12-03 09:16:20|9527.3|9517.3|9526.8|9516.8|9527.5|9517.5|9526.8|9516.8|8
1638522990000|2021-12-03 09:16:30|9527|9517|9528|9518|9528|9518|9527|9517|5
1638523010000|2021-12-03 09:16:50|9528.5|9518.5|9527.5|9517.5|9528.5|9518.5|9527.3|9517.3|4
1638523020000|2021-12-03 09:17:00|9527.8|9517.8|9527.5|9517.5|9527.8|9517.8|9527.5|9517.5|2
1638523030000|2021-12-03 09:17:10|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1638523040000|2021-12-03 09:17:20|9526|9516|9525.5|9515.5|9526.1|9516.1|9525.4|9515.4|8
1638523050000|2021-12-03 09:17:30|9525.3|9515.3|9525|9515|9525.5|9515.5|9524.3|9514.3|9
1638523060000|2021-12-03 09:17:40|9525.8|9515.8|9526|9516|9526|9516|9524|9514|9
1638523070000|2021-12-03 09:17:50|9525.8|9515.8|9524|9514|9525.8|9515.8|9524|9514|4
1638523080000|2021-12-03 09:18:00|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.3|9514.3|4
1638523090000|2021-12-03 09:18:10|9524.5|9514.5|9527.5|9517.5|9527.5|9517.5|9524.5|9514.5|7
1638523100000|2021-12-03 09:18:20|9528|9518|9527.5|9517.5|9528|9518|9527.3|9517.3|4
1638523110000|2021-12-03 09:18:30|9527.8|9517.8|9528.3|9518.3|9528.3|9518.3|9527.8|9517.8|3
1638523140000|2021-12-03 09:19:00|9528|9518|9527.8|9517.8|9528|9518|9527.8|9517.8|2
1638523150000|2021-12-03 09:19:10|9528|9518|9528|9518|9528|9518|9528|9518|1
1638523200000|2021-12-03 09:20:00|9527.8|9517.8|9524.8|9514.8|9527.8|9517.8|9524.8|9514.8|7
1638523210000|2021-12-03 09:20:10|9524.5|9514.5|9524.8|9514.8|9524.8|9514.8|9524.5|9514.5|2
1638523220000|2021-12-03 09:20:20|9524.5|9514.5|9523|9513|9524.5|9514.5|9523|9513|8
1638523230000|2021-12-03 09:20:30|9522.8|9512.8|9523|9513|9523.3|9513.3|9522.5|9512.5|6
1638523240000|2021-12-03 09:20:40|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.5|9512.5|3
1638523250000|2021-12-03 09:20:50|9523|9513|9522.8|9512.8|9523|9513|9522.8|9512.8|2
1638523260000|2021-12-03 09:21:00|9523|9513|9523.8|9513.8|9524.3|9514.3|9523|9513|5
1638523270000|2021-12-03 09:21:10|9523.5|9513.5|9523.5|9513.5|9524|9514|9523.3|9513.3|7
1638523280000|2021-12-03 09:21:20|9524.5|9514.5|9523.3|9513.3|9524.5|9514.5|9523.3|9513.3|2
1638523290000|2021-12-03 09:21:30|9523|9513|9523|9513|9523.3|9513.3|9523|9513|3
1638523300000|2021-12-03 09:21:40|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1638523310000|2021-12-03 09:21:50|9524.3|9514.3|9524|9514|9524.3|9514.3|9523.5|9513.5|5
1638523320000|2021-12-03 09:22:00|9523.8|9513.8|9524.5|9514.5|9525|9515|9523.5|9513.5|10
1638523330000|2021-12-03 09:22:10|9524.8|9514.8|9525|9515|9525|9515|9524.8|9514.8|2
1638523340000|2021-12-03 09:22:20|9524.5|9514.5|9524.8|9514.8|9525|9515|9524.5|9514.5|3
1638523350000|2021-12-03 09:22:30|9524.3|9514.3|9524.8|9514.8|9525|9515|9524.3|9514.3|4
1638523360000|2021-12-03 09:22:40|9525|9515|9524.5|9514.5|9525.3|9515.3|9524.5|9514.5|3
1638523370000|2021-12-03 09:22:50|9524.8|9514.8|9526|9516|9526|9516|9524.8|9514.8|4
1638523380000|2021-12-03 09:23:00|9526.3|9516.3|9525.5|9515.5|9526.3|9516.3|9525.5|9515.5|4
1638523410000|2021-12-03 09:23:30|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|1
1638523430000|2021-12-03 09:23:50|9526|9516|9525.8|9515.8|9526|9516|9525.8|9515.8|2
1638523440000|2021-12-03 09:24:00|9525.5|9515.5|9523.3|9513.3|9525.5|9515.5|9522.8|9512.8|9
1638523450000|2021-12-03 09:24:10|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523.3|9513.3|2
1638523460000|2021-12-03 09:24:20|9523|9513|9523|9513|9523|9513|9523|9513|1
1638523470000|2021-12-03 09:24:30|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523.3|9513.3|2
1638523480000|2021-12-03 09:24:40|9523|9513|9523.8|9513.8|9524.3|9514.3|9523|9513|4
1638523490000|2021-12-03 09:24:50|9523.5|9513.5|9523.8|9513.8|9523.8|9513.8|9523|9513|7
1638523500000|2021-12-03 09:25:00|9523.5|9513.5|9523.8|9513.8|9523.8|9513.8|9523.5|9513.5|6
1638523510000|2021-12-03 09:25:10|9523.5|9513.5|9523.8|9513.8|9523.8|9513.8|9523.3|9513.3|8
1638523520000|2021-12-03 09:25:20|9524|9514|9523.5|9513.5|9524.5|9514.5|9523.5|9513.5|8
1638523530000|2021-12-03 09:25:30|9523.3|9513.3|9524.5|9514.5|9524.8|9514.8|9523.3|9513.3|9
1638523540000|2021-12-03 09:25:40|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9523.5|9513.5|4
1638523550000|2021-12-03 09:25:50|9524.5|9514.5|9523.8|9513.8|9524.5|9514.5|9523.8|9513.8|4
1638523560000|2021-12-03 09:26:00|9523.5|9513.5|9525.8|9515.8|9526.3|9516.3|9523.3|9513.3|9
1638523570000|2021-12-03 09:26:10|9525.5|9515.5|9524.8|9514.8|9525.5|9515.5|9524.5|9514.5|4
1638523580000|2021-12-03 09:26:20|9524.5|9514.5|9525.8|9515.8|9525.8|9515.8|9524.5|9514.5|4
1638523590000|2021-12-03 09:26:30|9525.5|9515.5|9525.8|9515.8|9525.8|9515.8|9525.5|9515.5|2
1638523600000|2021-12-03 09:26:40|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|1
1638523610000|2021-12-03 09:26:50|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|1
1638523620000|2021-12-03 09:27:00|9526|9516|9526.8|9516.8|9527.3|9517.3|9526|9516|7
1638523630000|2021-12-03 09:27:10|9527|9517|9527.8|9517.8|9528|9518|9527|9517|4
1638523640000|2021-12-03 09:27:20|9528|9518|9528.3|9518.3|9528.3|9518.3|9528|9518|2
1638523660000|2021-12-03 09:27:40|9528.5|9518.5|9528.3|9518.3|9528.8|9518.8|9528.3|9518.3|3
1638523700000|2021-12-03 09:28:20|9528.5|9518.5|9528.3|9518.3|9528.5|9518.5|9528.3|9518.3|2
1638523710000|2021-12-03 09:28:30|9528.5|9518.5|9529|9519|9529|9519|9528.3|9518.3|6
1638523740000|2021-12-03 09:29:00|9529.3|9519.3|9529|9519|9529.3|9519.3|9527.5|9517.5|12
1638523750000|2021-12-03 09:29:10|9528.8|9518.8|9529|9519|9529|9519|9528.5|9518.5|4
1638523760000|2021-12-03 09:29:20|9528.8|9518.8|9528.5|9518.5|9528.8|9518.8|9528.5|9518.5|2
1638523770000|2021-12-03 09:29:30|9528.8|9518.8|9529.3|9519.3|9529.3|9519.3|9528.8|9518.8|3
1638523780000|2021-12-03 09:29:40|9529.8|9519.8|9534.3|9524.3|9535.3|9525.3|9529.8|9519.8|12
1638523790000|2021-12-03 09:29:50|9534.8|9524.8|9534.3|9524.3|9534.8|9524.8|9534.3|9524.3|5
1638523800000|2021-12-03 09:30:00|9534.5|9524.5|9536.3|9526.3|9536.3|9526.3|9534.5|9524.5|11
1638523810000|2021-12-03 09:30:10|9536.5|9526.5|9535.8|9525.8|9536.5|9526.5|9535.1|9525.1|6
1638523820000|2021-12-03 09:30:20|9536|9526|9536.3|9526.3|9536.3|9526.3|9536|9526|2
1638523830000|2021-12-03 09:30:30|9536.5|9526.5|9537|9527|9537|9527|9536.5|9526.5|2
1638523840000|2021-12-03 09:30:40|9536.8|9526.8|9539.8|9529.8|9540.5|9530.5|9536.8|9526.8|6
1638523850000|2021-12-03 09:30:50|9540|9530|9540.3|9530.3|9540.5|9530.5|9540|9530|4
1638523860000|2021-12-03 09:31:00|9540|9530|9536.8|9526.8|9540.3|9530.3|9536.8|9526.8|11
1638523870000|2021-12-03 09:31:10|9536.5|9526.5|9534.5|9524.5|9536.5|9526.5|9533.8|9523.8|7
1638523880000|2021-12-03 09:31:20|9534.3|9524.3|9533.8|9523.8|9534.5|9524.5|9533.8|9523.8|5
1638523890000|2021-12-03 09:31:30|9533.5|9523.5|9533.5|9523.5|9533.8|9523.8|9533.3|9523.3|7
1638523900000|2021-12-03 09:31:40|9533.3|9523.3|9534|9524|9534|9524|9533|9523|5
1638523910000|2021-12-03 09:31:50|9533.8|9523.8|9534|9524|9534|9524|9533.8|9523.8|2
1638523920000|2021-12-03 09:32:00|9534.5|9524.5|9536.5|9526.5|9536.5|9526.5|9534.5|9524.5|5
1638523930000|2021-12-03 09:32:10|9536.3|9526.3|9535.3|9525.3|9536.3|9526.3|9535.3|9525.3|5
1638523940000|2021-12-03 09:32:20|9535|9525|9535.5|9525.5|9535.5|9525.5|9535|9525|3
1638523950000|2021-12-03 09:32:30|9536|9526|9536.8|9526.8|9537|9527|9536|9526|6
1638523960000|2021-12-03 09:32:40|9536.5|9526.5|9535|9525|9536.5|9526.5|9533.8|9523.8|7
1638523970000|2021-12-03 09:32:50|9535.5|9525.5|9533.8|9523.8|9535.5|9525.5|9533.5|9523.5|8
1638523980000|2021-12-03 09:33:00|9534.3|9524.3|9534.5|9524.5|9534.5|9524.5|9534|9524|6
1638523990000|2021-12-03 09:33:10|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1638524010000|2021-12-03 09:33:30|9534|9524|9534.3|9524.3|9534.3|9524.3|9534|9524|2
1638524020000|2021-12-03 09:33:40|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.3|9524.3|3
1638524030000|2021-12-03 09:33:50|9534.3|9524.3|9529|9519|9534.5|9524.5|9529|9519|5
1638524040000|2021-12-03 09:34:00|9528|9518|9525.8|9515.8|9528.3|9518.3|9525.8|9515.8|13
1638524050000|2021-12-03 09:34:10|9526|9516|9523.3|9513.3|9526.5|9516.5|9522.5|9512.5|11
1638524060000|2021-12-03 09:34:20|9523|9513|9522.3|9512.3|9523|9513|9522.3|9512.3|7
1638524070000|2021-12-03 09:34:30|9522.5|9512.5|9522.3|9512.3|9522.8|9512.8|9522|9512|7
1638524080000|2021-12-03 09:34:40|9522.5|9512.5|9522.3|9512.3|9522.8|9512.8|9521.5|9511.5|10
1638524090000|2021-12-03 09:34:50|9521.3|9511.3|9517.8|9507.8|9521.3|9511.3|9517.8|9507.8|7
1638524100000|2021-12-03 09:35:00|9517.5|9507.5|9517.8|9507.8|9518.3|9508.3|9517.5|9507.5|5
1638524110000|2021-12-03 09:35:10|9518|9508|9518|9508|9519.3|9509.3|9517.8|9507.8|10
1638524120000|2021-12-03 09:35:20|9517.5|9507.5|9517.3|9507.3|9518|9508|9517.3|9507.3|9
1638524130000|2021-12-03 09:35:30|9517|9507|9517.8|9507.8|9518|9508|9516.8|9506.8|6
1638524140000|2021-12-03 09:35:40|9518.3|9508.3|9517.8|9507.8|9518.3|9508.3|9517.8|9507.8|2
1638524150000|2021-12-03 09:35:50|9517|9507|9516|9506|9517|9507|9516|9506|3
1638524160000|2021-12-03 09:36:00|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1638524170000|2021-12-03 09:36:10|9516|9506|9515.8|9505.8|9516|9506|9515.8|9505.8|2
1638524180000|2021-12-03 09:36:20|9516|9506|9514.5|9504.5|9516|9506|9514.3|9504.3|8
1638524190000|2021-12-03 09:36:30|9514.3|9504.3|9514|9504|9514.3|9504.3|9513.8|9503.8|4
1638524200000|2021-12-03 09:36:40|9513.3|9503.3|9510.9|9500.9|9513.3|9503.3|9510.9|9500.9|3
1638524210000|2021-12-03 09:36:50|9511|9501|9511|9501|9511.5|9501.5|9511|9501|3
1638524220000|2021-12-03 09:37:00|9510.8|9500.8|9510.5|9500.5|9511.5|9501.5|9510.5|9500.5|6
1638524230000|2021-12-03 09:37:10|9510.3|9500.3|9509|9499|9510.3|9500.3|9509|9499|3
1638524240000|2021-12-03 09:37:20|9510|9500|9509.8|9499.8|9510.3|9500.3|9509.8|9499.8|3
1638524250000|2021-12-03 09:37:30|9509.3|9499.3|9509.3|9499.3|9509.8|9499.8|9509.3|9499.3|3
1638524260000|2021-12-03 09:37:40|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1638524280000|2021-12-03 09:38:00|9510.8|9500.8|9511|9501|9511.5|9501.5|9510.8|9500.8|5
1638524290000|2021-12-03 09:38:10|9510.5|9500.5|9508.5|9498.5|9510.5|9500.5|9508.5|9498.5|4
1638524300000|2021-12-03 09:38:20|9507.9|9497.9|9502.3|9492.3|9507.9|9497.9|9502|9492|11
1638524310000|2021-12-03 09:38:30|9503.8|9493.8|9501.5|9491.5|9503.8|9493.8|9501|9491|15
1638524320000|2021-12-03 09:38:40|9501.3|9491.3|9501|9491|9501.3|9491.3|9501|9491|2
1638524330000|2021-12-03 09:38:50|9500.8|9490.8|9498.8|9488.8|9500.8|9490.8|9498.3|9488.3|6
1638524340000|2021-12-03 09:39:00|9498.5|9488.5|9496.8|9486.8|9498.5|9488.5|9496.8|9486.8|7
1638524350000|2021-12-03 09:39:10|9496.3|9486.3|9495.3|9485.3|9496.3|9486.3|9494|9484|10
1638524360000|2021-12-03 09:39:20|9494.8|9484.8|9495|9485|9495|9485|9494|9484|4
1638524370000|2021-12-03 09:39:30|9494.8|9484.8|9495.5|9485.5|9496.8|9486.8|9494.8|9484.8|6
1638524380000|2021-12-03 09:39:40|9495.3|9485.3|9495.8|9485.8|9496|9486|9495.3|9485.3|4
1638524390000|2021-12-03 09:39:50|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1638524400000|2021-12-03 09:40:00|9495|9485|9495.5|9485.5|9496.3|9486.3|9494.8|9484.8|7
1638524410000|2021-12-03 09:40:10|9495.8|9485.8|9497|9487|9497.3|9487.3|9495.8|9485.8|4
1638524420000|2021-12-03 09:40:20|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9496.5|9486.5|2
1638524430000|2021-12-03 09:40:30|9497.5|9487.5|9497.3|9487.3|9497.8|9487.8|9496.5|9486.5|7
1638524440000|2021-12-03 09:40:40|9497|9487|9498.5|9488.5|9498.5|9488.5|9497|9487|3
1638524450000|2021-12-03 09:40:50|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.5|9488.5|3
1638524460000|2021-12-03 09:41:00|9499|9489|9498.8|9488.8|9499.5|9489.5|9498.8|9488.8|5
1638524470000|2021-12-03 09:41:10|9499|9489|9501.3|9491.3|9501.5|9491.5|9499|9489|5
1638524480000|2021-12-03 09:41:20|9501.4|9491.4|9502.8|9492.8|9502.8|9492.8|9501.4|9491.4|6
1638524490000|2021-12-03 09:41:30|9503.3|9493.3|9503.5|9493.5|9503.8|9493.8|9503.3|9493.3|4
1638524500000|2021-12-03 09:41:40|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9503.5|9493.5|2
1638524510000|2021-12-03 09:41:50|9504|9494|9506.5|9496.5|9506.5|9496.5|9504|9494|3
1638524520000|2021-12-03 09:42:00|9506.8|9496.8|9508|9498|9508|9498|9506.8|9496.8|6
1638524530000|2021-12-03 09:42:10|9508.3|9498.3|9508|9498|9508.3|9498.3|9508|9498|2
1638524540000|2021-12-03 09:42:20|9508.3|9498.3|9508|9498|9508.3|9498.3|9508|9498|2
1638524550000|2021-12-03 09:42:30|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1638524580000|2021-12-03 09:43:00|9508|9498|9509|9499|9509.5|9499.5|9508|9498|4
1638524590000|2021-12-03 09:43:10|9509.5|9499.5|9508.8|9498.8|9509.5|9499.5|9508.8|9498.8|2
1638524600000|2021-12-03 09:43:20|9508.3|9498.3|9507|9497|9508.3|9498.3|9506.5|9496.5|7
1638524610000|2021-12-03 09:43:30|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|1
1638524620000|2021-12-03 09:43:40|9507.8|9497.8|9508.3|9498.3|9509|9499|9507.8|9497.8|4
1638524630000|2021-12-03 09:43:50|9508|9498|9507.8|9497.8|9508|9498|9507.8|9497.8|2
1638524640000|2021-12-03 09:44:00|9507|9497|9506.3|9496.3|9507|9497|9506.3|9496.3|3
1638524650000|2021-12-03 09:44:10|9506.5|9496.5|9507|9497|9507.8|9497.8|9506.5|9496.5|5
1638524660000|2021-12-03 09:44:20|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1638524670000|2021-12-03 09:44:30|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|1
1638524680000|2021-12-03 09:44:40|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1638524690000|2021-12-03 09:44:50|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1638524700000|2021-12-03 09:45:00|9507|9497|9507|9497|9507.5|9497.5|9507|9497|7
1638524710000|2021-12-03 09:45:10|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1638524720000|2021-12-03 09:45:20|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|3
1638524730000|2021-12-03 09:45:30|9506.8|9496.8|9510.5|9500.5|9510.5|9500.5|9506.8|9496.8|10
1638524740000|2021-12-03 09:45:40|9511.3|9501.3|9510.5|9500.5|9511.3|9501.3|9510.5|9500.5|3
1638524760000|2021-12-03 09:46:00|9510.3|9500.3|9510.8|9500.8|9511|9501|9510.3|9500.3|8
1638524770000|2021-12-03 09:46:10|9511|9501|9511|9501|9512|9502|9511|9501|6
1638524780000|2021-12-03 09:46:20|9511.3|9501.3|9513|9503|9513|9503|9511|9501|8
1638524790000|2021-12-03 09:46:30|9512.8|9502.8|9513.5|9503.5|9513.5|9503.5|9512.8|9502.8|2
1638524800000|2021-12-03 09:46:40|9513.4|9503.4|9513|9503|9513.4|9503.4|9513|9503|3
1638524820000|2021-12-03 09:47:00|9511.5|9501.5|9512.8|9502.8|9513.3|9503.3|9511.5|9501.5|8
1638524830000|2021-12-03 09:47:10|9513|9503|9515.8|9505.8|9515.8|9505.8|9513|9503|7
1638524840000|2021-12-03 09:47:20|9515.5|9505.5|9516|9506|9516|9506|9515.5|9505.5|7
1638524850000|2021-12-03 09:47:30|9516.3|9506.3|9516.5|9506.5|9516.8|9506.8|9516|9506|7
1638524860000|2021-12-03 09:47:40|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9516.5|9506.5|2
1638524870000|2021-12-03 09:47:50|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9516.5|9506.5|8
1638524880000|2021-12-03 09:48:00|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9516.5|9506.5|2
1638524890000|2021-12-03 09:48:10|9516.8|9506.8|9517|9507|9517.3|9507.3|9516.8|9506.8|5
1638524900000|2021-12-03 09:48:20|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1638524910000|2021-12-03 09:48:30|9516.5|9506.5|9516.3|9506.3|9516.5|9506.5|9516.3|9506.3|2
1638524920000|2021-12-03 09:48:40|9516|9506|9513.8|9503.8|9516|9506|9513.8|9503.8|4
1638524930000|2021-12-03 09:48:50|9514|9504|9517|9507|9517|9507|9514|9504|5
1638524940000|2021-12-03 09:49:00|9516.3|9506.3|9515.5|9505.5|9516.3|9506.3|9514.3|9504.3|5
1638524950000|2021-12-03 09:49:10|9514.8|9504.8|9515.3|9505.3|9515.5|9505.5|9514.8|9504.8|7
1638524960000|2021-12-03 09:49:20|9515|9505|9515.3|9505.3|9515.3|9505.3|9514.5|9504.5|8
1638524970000|2021-12-03 09:49:30|9515|9505|9515.3|9505.3|9515.3|9505.3|9514.5|9504.5|7
1638524980000|2021-12-03 09:49:40|9515.5|9505.5|9515.3|9505.3|9515.5|9505.5|9515|9505|4
1638524990000|2021-12-03 09:49:50|9515|9505|9515|9505|9515.3|9505.3|9514.3|9504.3|6
1638525000000|2021-12-03 09:50:00|9515.8|9505.8|9514.8|9504.8|9516|9506|9514.5|9504.5|15
1638525010000|2021-12-03 09:50:10|9515|9505|9514.5|9504.5|9515|9505|9514|9504|4
1638525020000|2021-12-03 09:50:20|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9513.8|9503.8|3
1638525030000|2021-12-03 09:50:30|9514.5|9504.5|9513.8|9503.8|9514.5|9504.5|9513.5|9503.5|4
1638525040000|2021-12-03 09:50:40|9513.5|9503.5|9514.8|9504.8|9514.8|9504.8|9513.5|9503.5|8
1638525050000|2021-12-03 09:50:50|9515|9505|9514.8|9504.8|9515|9505|9514.3|9504.3|6
1638525060000|2021-12-03 09:51:00|9514.5|9504.5|9513.3|9503.3|9514.5|9504.5|9513.3|9503.3|7
1638525070000|2021-12-03 09:51:10|9513.5|9503.5|9514|9504|9514|9504|9513.3|9503.3|8
1638525080000|2021-12-03 09:51:20|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513.5|9503.5|2
1638525090000|2021-12-03 09:51:30|9513.5|9503.5|9513.8|9503.8|9514|9504|9513.5|9503.5|4
1638525100000|2021-12-03 09:51:40|9513.5|9503.5|9513.8|9503.8|9514|9504|9513.5|9503.5|10
1638525110000|2021-12-03 09:51:50|9514|9504|9514|9504|9514|9504|9514|9504|1
1638525120000|2021-12-03 09:52:00|9513.8|9503.8|9514|9504|9514|9504|9513.8|9503.8|2
1638525150000|2021-12-03 09:52:30|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1638525170000|2021-12-03 09:52:50|9513.5|9503.5|9513.3|9503.3|9513.8|9503.8|9513.3|9503.3|4
1638525180000|2021-12-03 09:53:00|9514|9504|9513.8|9503.8|9514|9504|9513.8|9503.8|2
1638525200000|2021-12-03 09:53:20|9514|9504|9513.8|9503.8|9514|9504|9513.8|9503.8|8
1638525210000|2021-12-03 09:53:30|9514|9504|9513.8|9503.8|9514|9504|9513.8|9503.8|2
1638525230000|2021-12-03 09:53:50|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513.5|9503.5|2
1638525240000|2021-12-03 09:54:00|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|2
1638525250000|2021-12-03 09:54:10|9513|9503|9509.8|9499.8|9513.3|9503.3|9509.8|9499.8|9
1638525260000|2021-12-03 09:54:20|9509.5|9499.5|9509|9499|9509.5|9499.5|9509|9499|6
1638525290000|2021-12-03 09:54:50|9508.8|9498.8|9508.3|9498.3|9508.8|9498.8|9506.3|9496.3|15
1638525300000|2021-12-03 09:55:00|9507.3|9497.3|9506.8|9496.8|9507.3|9497.3|9506.8|9496.8|3
1638525310000|2021-12-03 09:55:10|9506.5|9496.5|9506.8|9496.8|9506.8|9496.8|9506.5|9496.5|2
1638525320000|2021-12-03 09:55:20|9507.5|9497.5|9508.3|9498.3|9509|9499|9507.5|9497.5|16
1638525330000|2021-12-03 09:55:30|9508.5|9498.5|9508.8|9498.8|9508.8|9498.8|9508.3|9498.3|13
1638525340000|2021-12-03 09:55:40|9508.3|9498.3|9507.8|9497.8|9508.3|9498.3|9507.5|9497.5|5
1638525350000|2021-12-03 09:55:50|9508|9498|9507.5|9497.5|9508.5|9498.5|9507.5|9497.5|9
1638525360000|2021-12-03 09:56:00|9507.8|9497.8|9508.8|9498.8|9508.8|9498.8|9507.8|9497.8|5
1638525370000|2021-12-03 09:56:10|9508.5|9498.5|9508.3|9498.3|9508.8|9498.8|9508|9498|4
1638525380000|2021-12-03 09:56:20|9508.5|9498.5|9507.8|9497.8|9508.5|9498.5|9507.8|9497.8|6
1638525390000|2021-12-03 09:56:30|9508.5|9498.5|9509.8|9499.8|9510.5|9500.5|9508.3|9498.3|11
1638525400000|2021-12-03 09:56:40|9509.3|9499.3|9509.3|9499.3|9509.5|9499.5|9508|9498|7
1638525410000|2021-12-03 09:56:50|9509.5|9499.5|9509.3|9499.3|9509.5|9499.5|9509.3|9499.3|4
1638525420000|2021-12-03 09:57:00|9509|9499|9510|9500|9510.3|9500.3|9509|9499|8
1638525430000|2021-12-03 09:57:10|9510.3|9500.3|9509.5|9499.5|9510.3|9500.3|9509.3|9499.3|8
1638525440000|2021-12-03 09:57:20|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.5|9499.5|5
1638525450000|2021-12-03 09:57:30|9510|9500|9511|9501|9511|9501|9510|9500|5
1638525470000|2021-12-03 09:57:50|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1638525480000|2021-12-03 09:58:00|9511.5|9501.5|9513.8|9503.8|9513.8|9503.8|9511.5|9501.5|2
1638525490000|2021-12-03 09:58:10|9514.3|9504.3|9516.3|9506.3|9516.5|9506.5|9514.3|9504.3|12
1638525500000|2021-12-03 09:58:20|9516.5|9506.5|9516.3|9506.3|9516.5|9506.5|9516|9506|7
1638525510000|2021-12-03 09:58:30|9516.5|9506.5|9516.3|9506.3|9517|9507|9516.3|9506.3|9
1638525520000|2021-12-03 09:58:40|9516.5|9506.5|9516.3|9506.3|9516.5|9506.5|9516.3|9506.3|2
1638525530000|2021-12-03 09:58:50|9516.5|9506.5|9515.8|9505.8|9516.5|9506.5|9515|9505|7
1638525540000|2021-12-03 09:59:00|9515.5|9505.5|9516.3|9506.3|9516.3|9506.3|9515.5|9505.5|4
1638525550000|2021-12-03 09:59:10|9516.5|9506.5|9517.8|9507.8|9518.3|9508.3|9516|9506|13
1638525560000|2021-12-03 09:59:20|9517.3|9507.3|9516.5|9506.5|9517.5|9507.5|9516.5|9506.5|7
1638525570000|2021-12-03 09:59:30|9515.8|9505.8|9516.5|9506.5|9517|9507|9515.5|9505.5|12
1638525580000|2021-12-03 09:59:40|9516.3|9506.3|9515.8|9505.8|9516.3|9506.3|9515.8|9505.8|10
1638525590000|2021-12-03 09:59:50|9515.3|9505.3|9515.5|9505.5|9515.8|9505.8|9515.3|9505.3|8
1638525600000|2021-12-03 10:00:00|9515.8|9505.8|9517|9507|9517.5|9507.5|9515.8|9505.8|7
1638525610000|2021-12-03 10:00:10|9517.3|9507.3|9514.5|9504.5|9517.3|9507.3|9514|9504|15
1638525620000|2021-12-03 10:00:20|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1638525630000|2021-12-03 10:00:30|9515|9505|9515|9505|9515|9505|9515|9505|1
1638525640000|2021-12-03 10:00:40|9514.3|9504.3|9513.5|9503.5|9514.3|9504.3|9513.5|9503.5|6
1638525650000|2021-12-03 10:00:50|9513.3|9503.3|9512|9502|9513.3|9503.3|9512|9502|8
1638525660000|2021-12-03 10:01:00|9511.3|9501.3|9511.3|9501.3|9511.8|9501.8|9511|9501|5
1638525670000|2021-12-03 10:01:10|9511|9501|9511|9501|9511.3|9501.3|9511|9501|3
1638525680000|2021-12-03 10:01:20|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1638525690000|2021-12-03 10:01:30|9511|9501|9511|9501|9511|9501|9511|9501|1
1638525710000|2021-12-03 10:01:50|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1638525730000|2021-12-03 10:02:10|9511.3|9501.3|9512|9502|9512.5|9502.5|9511.3|9501.3|4
1638525740000|2021-12-03 10:02:20|9511.8|9501.8|9512|9502|9512.3|9502.3|9511.8|9501.8|4
1638525750000|2021-12-03 10:02:30|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1638525760000|2021-12-03 10:02:40|9512.5|9502.5|9512.3|9502.3|9512.8|9502.8|9512.3|9502.3|4
1638525770000|2021-12-03 10:02:50|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1638525780000|2021-12-03 10:03:00|9512.3|9502.3|9510.3|9500.3|9512.5|9502.5|9510.3|9500.3|6
1638525790000|2021-12-03 10:03:10|9510|9500|9510|9500|9510.3|9500.3|9510|9500|3
1638525800000|2021-12-03 10:03:20|9509.8|9499.8|9510.3|9500.3|9510.3|9500.3|9509.8|9499.8|3
1638525810000|2021-12-03 10:03:30|9510|9500|9508.5|9498.5|9510|9500|9508.5|9498.5|4
1638525830000|2021-12-03 10:03:50|9508.3|9498.3|9508|9498|9508.3|9498.3|9508|9498|2
1638525840000|2021-12-03 10:04:00|9507.8|9497.8|9506.5|9496.5|9507.8|9497.8|9506.5|9496.5|2
1638525850000|2021-12-03 10:04:10|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1638525880000|2021-12-03 10:04:40|9506.5|9496.5|9507.3|9497.3|9507.5|9497.5|9506|9496|12
1638525890000|2021-12-03 10:04:50|9507.5|9497.5|9506.8|9496.8|9507.5|9497.5|9506.8|9496.8|3
1638525900000|2021-12-03 10:05:00|9507.3|9497.3|9506.8|9496.8|9507.3|9497.3|9506.8|9496.8|3
1638525910000|2021-12-03 10:05:10|9506.5|9496.5|9506.5|9496.5|9506.8|9496.8|9506.5|9496.5|3
1638525920000|2021-12-03 10:05:20|9506.8|9496.8|9508.3|9498.3|9509|9499|9506.8|9496.8|6
1638525930000|2021-12-03 10:05:30|9508.5|9498.5|9508.3|9498.3|9508.5|9498.5|9508.3|9498.3|2
1638525940000|2021-12-03 10:05:40|9508|9498|9507.8|9497.8|9508|9498|9507.8|9497.8|2
1638525950000|2021-12-03 10:05:50|9507.5|9497.5|9503.8|9493.8|9507.5|9497.5|9503.5|9493.5|10
1638525960000|2021-12-03 10:06:00|9503.5|9493.5|9501.3|9491.3|9503.5|9493.5|9500.5|9490.5|16
1638525970000|2021-12-03 10:06:10|9501.5|9491.5|9501.3|9491.3|9501.5|9491.5|9501|9491|4
1638525980000|2021-12-03 10:06:20|9501.5|9491.5|9498.8|9488.8|9501.5|9491.5|9498.5|9488.5|7
1638525990000|2021-12-03 10:06:30|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|1
1638526000000|2021-12-03 10:06:40|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497.5|9487.5|2
1638526010000|2021-12-03 10:06:50|9497.8|9487.8|9500.3|9490.3|9500.5|9490.5|9497.8|9487.8|6
1638526020000|2021-12-03 10:07:00|9499.8|9489.8|9497.8|9487.8|9500.3|9490.3|9497.5|9487.5|8
1638526030000|2021-12-03 10:07:10|9498.3|9488.3|9495|9485|9499|9489|9495|9485|7
1638526040000|2021-12-03 10:07:20|9494.8|9484.8|9495.3|9485.3|9495.8|9485.8|9494.8|9484.8|8
1638526050000|2021-12-03 10:07:30|9494.8|9484.8|9493.5|9483.5|9494.8|9484.8|9493.5|9483.5|2
1638526060000|2021-12-03 10:07:40|9493.3|9483.3|9493.8|9483.8|9493.8|9483.8|9493.3|9483.3|2
1638526070000|2021-12-03 10:07:50|9494.3|9484.3|9494|9484|9494.3|9484.3|9494|9484|2
1638526080000|2021-12-03 10:08:00|9494.3|9484.3|9497|9487|9497.3|9487.3|9494.3|9484.3|9
1638526090000|2021-12-03 10:08:10|9496.8|9486.8|9493.5|9483.5|9497|9487|9493.5|9483.5|12
1638526100000|2021-12-03 10:08:20|9493.8|9483.8|9494.8|9484.8|9494.8|9484.8|9493.8|9483.8|2
1638526110000|2021-12-03 10:08:30|9494|9484|9488|9478|9494|9484|9487.8|9477.8|5
1638526120000|2021-12-03 10:08:40|9488.5|9478.5|9488|9478|9488.5|9478.5|9488|9478|2
1638526130000|2021-12-03 10:08:50|9484.8|9474.8|9481|9471|9484.8|9474.8|9480.5|9470.5|8
1638526140000|2021-12-03 10:09:00|9480.8|9470.8|9481|9471|9481.5|9471.5|9480.5|9470.5|5
1638526150000|2021-12-03 10:09:10|9480.8|9470.8|9479.3|9469.3|9480.8|9470.8|9479|9469|11
1638526160000|2021-12-03 10:09:20|9479|9469|9474.8|9464.8|9479|9469|9474|9464|10
1638526170000|2021-12-03 10:09:30|9475|9465|9473.8|9463.8|9475.5|9465.5|9473.8|9463.8|9
1638526180000|2021-12-03 10:09:40|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9472.8|9462.8|2
1638526190000|2021-12-03 10:09:50|9471.8|9461.8|9469.3|9459.3|9471.8|9461.8|9469.3|9459.3|2
1638526200000|2021-12-03 10:10:00|9469|9459|9468.5|9458.5|9471|9461|9468.3|9458.3|13
1638526210000|2021-12-03 10:10:10|9468.8|9458.8|9464|9454|9468.8|9458.8|9464|9454|3
1638526220000|2021-12-03 10:10:20|9465|9455|9464|9454|9465|9455|9463.8|9453.8|6
1638526230000|2021-12-03 10:10:30|9463.8|9453.8|9468.3|9458.3|9470.3|9460.3|9463.8|9453.8|10
1638526240000|2021-12-03 10:10:40|9468.8|9458.8|9472.3|9462.3|9472.8|9462.8|9468.8|9458.8|6
1638526250000|2021-12-03 10:10:50|9472.8|9462.8|9479|9469|9479|9469|9472.8|9462.8|11
1638526260000|2021-12-03 10:11:00|9478.5|9468.5|9490|9480|9490|9480|9478.5|9468.5|21
1638526270000|2021-12-03 10:11:10|9490.3|9480.3|9484.8|9474.8|9490.3|9480.3|9484.5|9474.5|13
1638526280000|2021-12-03 10:11:20|9481|9471|9477.8|9467.8|9481|9471|9477.3|9467.3|8
1638526290000|2021-12-03 10:11:30|9477.5|9467.5|9475|9465|9477.5|9467.5|9475|9465|5
1638526300000|2021-12-03 10:11:40|9474.5|9464.5|9475.3|9465.3|9475.3|9465.3|9473.5|9463.5|5
1638526310000|2021-12-03 10:11:50|9474.8|9464.8|9474.3|9464.3|9474.8|9464.8|9473.5|9463.5|7
1638526320000|2021-12-03 10:12:00|9475|9465|9476.8|9466.8|9477.1|9467.1|9475|9465|13
1638526330000|2021-12-03 10:12:10|9477|9467|9477.8|9467.8|9477.8|9467.8|9477|9467|3
1638526340000|2021-12-03 10:12:20|9478.6|9468.6|9481.8|9471.8|9481.8|9471.8|9478.6|9468.6|3
1638526350000|2021-12-03 10:12:30|9482|9472|9482.8|9472.8|9483|9473|9481.8|9471.8|9
1638526360000|2021-12-03 10:12:40|9483.5|9473.5|9484|9474|9485.3|9475.3|9483|9473|15
1638526370000|2021-12-03 10:12:50|9484.3|9474.3|9483|9473|9484.5|9474.5|9483|9473|5
1638526380000|2021-12-03 10:13:00|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483|9473|3
1638526390000|2021-12-03 10:13:10|9483.5|9473.5|9483.3|9473.3|9483.5|9473.5|9483|9473|7
1638526400000|2021-12-03 10:13:20|9483|9473|9481.8|9471.8|9484|9474|9481.5|9471.5|8
1638526410000|2021-12-03 10:13:30|9481.5|9471.5|9481.5|9471.5|9481.8|9471.8|9480.8|9470.8|5
1638526420000|2021-12-03 10:13:40|9482.6|9472.6|9486.3|9476.3|9486.3|9476.3|9482.6|9472.6|4
1638526440000|2021-12-03 10:14:00|9487|9477|9489|9479|9489.3|9479.3|9487|9477|5
1638526450000|2021-12-03 10:14:10|9489.3|9479.3|9490|9480|9490.8|9480.8|9489.3|9479.3|8
1638526460000|2021-12-03 10:14:20|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9489.5|9479.5|13
1638526470000|2021-12-03 10:14:30|9490.3|9480.3|9489.3|9479.3|9490.5|9480.5|9489|9479|5
1638526480000|2021-12-03 10:14:40|9490|9480|9491|9481|9491.5|9481.5|9489.8|9479.8|10
1638526490000|2021-12-03 10:14:50|9490.8|9480.8|9493|9483|9493|9483|9490.5|9480.5|9
1638526500000|2021-12-03 10:15:00|9492.5|9482.5|9492.3|9482.3|9493.3|9483.3|9492.3|9482.3|9
1638526510000|2021-12-03 10:15:10|9492.5|9482.5|9494.5|9484.5|9495.5|9485.5|9492.5|9482.5|13
1638526520000|2021-12-03 10:15:20|9494.8|9484.8|9495.8|9485.8|9496.3|9486.3|9494|9484|13
1638526530000|2021-12-03 10:15:30|9495.3|9485.3|9493.5|9483.5|9495.3|9485.3|9493|9483|9
1638526540000|2021-12-03 10:15:40|9493.8|9483.8|9493.3|9483.3|9494.8|9484.8|9493.3|9483.3|10
1638526550000|2021-12-03 10:15:50|9493|9483|9494.5|9484.5|9494.9|9484.9|9492.8|9482.8|10
1638526560000|2021-12-03 10:16:00|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9493.3|9483.3|7
1638526570000|2021-12-03 10:16:10|9494.5|9484.5|9496|9486|9496|9486|9494.5|9484.5|3
1638526580000|2021-12-03 10:16:20|9495.8|9485.8|9494.5|9484.5|9495.8|9485.8|9493.8|9483.8|20
1638526590000|2021-12-03 10:16:30|9495|9485|9494.8|9484.8|9495|9485|9494.5|9484.5|3
1638526600000|2021-12-03 10:16:40|9495.3|9485.3|9494.8|9484.8|9495.3|9485.3|9494.3|9484.3|5
1638526610000|2021-12-03 10:16:50|9495.3|9485.3|9495.5|9485.5|9495.5|9485.5|9495.3|9485.3|2
1638526620000|2021-12-03 10:17:00|9495.8|9485.8|9495.8|9485.8|9496.3|9486.3|9495|9485|10
1638526630000|2021-12-03 10:17:10|9495.5|9485.5|9496|9486|9496|9486|9495.5|9485.5|10
1638526640000|2021-12-03 10:17:20|9495.8|9485.8|9494.8|9484.8|9495.8|9485.8|9494.3|9484.3|8
1638526650000|2021-12-03 10:17:30|9495|9485|9493|9483|9495|9485|9493|9483|5
1638526660000|2021-12-03 10:17:40|9493.3|9483.3|9495|9485|9495|9485|9493.3|9483.3|2
1638526670000|2021-12-03 10:17:50|9494.8|9484.8|9495.3|9485.3|9495.8|9485.8|9494.8|9484.8|13
1638526680000|2021-12-03 10:18:00|9495|9485|9495.3|9485.3|9495.3|9485.3|9495|9485|4
1638526690000|2021-12-03 10:18:10|9495|9485|9495.3|9485.3|9496|9486|9495|9485|11
1638526700000|2021-12-03 10:18:20|9495.5|9485.5|9495.3|9485.3|9495.5|9485.5|9495|9485|7
1638526710000|2021-12-03 10:18:30|9495|9485|9494.5|9484.5|9496|9486|9493.5|9483.5|12
1638526720000|2021-12-03 10:18:40|9494|9484|9495.8|9485.8|9495.8|9485.8|9493.5|9483.5|11
1638526730000|2021-12-03 10:18:50|9496|9486|9495.5|9485.5|9496|9486|9495.5|9485.5|6
1638526740000|2021-12-03 10:19:00|9495.8|9485.8|9495.3|9485.3|9495.8|9485.8|9495|9485|4
1638526750000|2021-12-03 10:19:10|9495|9485|9495.3|9485.3|9495.3|9485.3|9495|9485|4
1638526760000|2021-12-03 10:19:20|9495.5|9485.5|9495.5|9485.5|9495.8|9485.8|9495.5|9485.5|3
1638526770000|2021-12-03 10:19:30|9495.3|9485.3|9495.8|9485.8|9495.8|9485.8|9495|9485|6
1638526780000|2021-12-03 10:19:40|9495.5|9485.5|9494.3|9484.3|9495.8|9485.8|9494.3|9484.3|7
1638526790000|2021-12-03 10:19:50|9494.8|9484.8|9494.3|9484.3|9495.3|9485.3|9494.3|9484.3|9
1638526800000|2021-12-03 10:20:00|9494.5|9484.5|9493|9483|9494.5|9484.5|9493|9483|10
1638526810000|2021-12-03 10:20:10|9493.8|9483.8|9493.5|9483.5|9494|9484|9493.5|9483.5|10
1638526820000|2021-12-03 10:20:20|9493.3|9483.3|9493.3|9483.3|9493.5|9483.5|9493.3|9483.3|3
1638526830000|2021-12-03 10:20:30|9493|9483|9493|9483|9493|9483|9491.8|9481.8|5
1638526840000|2021-12-03 10:20:40|9493.3|9483.3|9492.5|9482.5|9493.5|9483.5|9492.5|9482.5|6
1638526850000|2021-12-03 10:20:50|9492.8|9482.8|9493.5|9483.5|9493.8|9483.8|9492.8|9482.8|7
1638526860000|2021-12-03 10:21:00|9493.8|9483.8|9495.8|9485.8|9495.8|9485.8|9493.8|9483.8|11
1638526870000|2021-12-03 10:21:10|9495.5|9485.5|9496|9486|9496|9486|9495.3|9485.3|11
1638526880000|2021-12-03 10:21:20|9495.8|9485.8|9495.8|9485.8|9496.3|9486.3|9495.8|9485.8|9
1638526890000|2021-12-03 10:21:30|9494.5|9484.5|9493.5|9483.5|9494.5|9484.5|9493|9483|13
1638526900000|2021-12-03 10:21:40|9493.8|9483.8|9487.8|9477.8|9493.8|9483.8|9487.8|9477.8|4
1638526910000|2021-12-03 10:21:50|9488.3|9478.3|9488.8|9478.8|9489.3|9479.3|9488.3|9478.3|6
1638526920000|2021-12-03 10:22:00|9489|9479|9489.3|9479.3|9489.8|9479.8|9489|9479|4
1638526930000|2021-12-03 10:22:10|9489.8|9479.8|9489.8|9479.8|9490|9480|9489.8|9479.8|3
1638526940000|2021-12-03 10:22:20|9490|9480|9490.5|9480.5|9490.5|9480.5|9489.8|9479.8|6
1638526950000|2021-12-03 10:22:30|9490.8|9480.8|9491.3|9481.3|9491.3|9481.3|9490.8|9480.8|2
1638526960000|2021-12-03 10:22:40|9492|9482|9491.9|9481.9|9492|9482|9489.3|9479.3|16
1638526970000|2021-12-03 10:22:50|9492.4|9482.4|9492.3|9482.3|9492.4|9482.4|9492.3|9482.3|2
1638526990000|2021-12-03 10:23:10|9492.8|9482.8|9494.3|9484.3|9495.8|9485.8|9492.8|9482.8|12
1638527000000|2021-12-03 10:23:20|9494|9484|9494.5|9484.5|9495.3|9485.3|9494|9484|8
1638527010000|2021-12-03 10:23:30|9494.8|9484.8|9494.8|9484.8|9495.3|9485.3|9494.5|9484.5|9
1638527020000|2021-12-03 10:23:40|9494.5|9484.5|9494.3|9484.3|9495|9485|9493.3|9483.3|14
1638527030000|2021-12-03 10:23:50|9494.5|9484.5|9493.5|9483.5|9495.3|9485.3|9492.8|9482.8|11
1638527040000|2021-12-03 10:24:00|9494.3|9484.3|9493.3|9483.3|9494.3|9484.3|9492.8|9482.8|9
1638527050000|2021-12-03 10:24:10|9492.8|9482.8|9493.5|9483.5|9493.8|9483.8|9492.8|9482.8|7
1638527060000|2021-12-03 10:24:20|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9493.5|9483.5|4
1638527070000|2021-12-03 10:24:30|9493.3|9483.3|9492.3|9482.3|9493.3|9483.3|9492|9482|7
1638527080000|2021-12-03 10:24:40|9492.8|9482.8|9493|9483|9493.5|9483.5|9492.8|9482.8|10
1638527090000|2021-12-03 10:24:50|9493.3|9483.3|9494.3|9484.3|9494.8|9484.8|9493.3|9483.3|6
1638527100000|2021-12-03 10:25:00|9494|9484|9494.3|9484.3|9494.5|9484.5|9494|9484|4
1638527110000|2021-12-03 10:25:10|9494.5|9484.5|9493.3|9483.3|9494.5|9484.5|9493.3|9483.3|10
1638527120000|2021-12-03 10:25:20|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1638527130000|2021-12-03 10:25:30|9493.8|9483.8|9494.3|9484.3|9494.8|9484.8|9493.8|9483.8|8
1638527140000|2021-12-03 10:25:40|9494.5|9484.5|9493.5|9483.5|9494.8|9484.8|9493.5|9483.5|5
1638527150000|2021-12-03 10:25:50|9493|9483|9492.5|9482.5|9493.5|9483.5|9492.5|9482.5|7
1638527160000|2021-12-03 10:26:00|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1638527170000|2021-12-03 10:26:10|9493|9483|9492.5|9482.5|9493|9483|9492.5|9482.5|3
1638527180000|2021-12-03 10:26:20|9492.8|9482.8|9492.5|9482.5|9492.8|9482.8|9492.3|9482.3|4
1638527190000|2021-12-03 10:26:30|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.5|9482.5|5
1638527200000|2021-12-03 10:26:40|9493|9483|9492.5|9482.5|9493|9483|9492.5|9482.5|3
1638527210000|2021-12-03 10:26:50|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1638527230000|2021-12-03 10:27:10|9492|9482|9492.3|9482.3|9492.3|9482.3|9492|9482|2
1638527240000|2021-12-03 10:27:20|9492|9482|9491.8|9481.8|9492|9482|9491.5|9481.5|4
1638527250000|2021-12-03 10:27:30|9491.3|9481.3|9486|9476|9491.3|9481.3|9486|9476|13
1638527260000|2021-12-03 10:27:40|9485.8|9475.8|9485.8|9475.8|9486.8|9476.8|9485|9475|7
1638527270000|2021-12-03 10:27:50|9486|9476|9488.3|9478.3|9488.3|9478.3|9486|9476|5
1638527280000|2021-12-03 10:28:00|9488|9478|9492|9482|9493.5|9483.5|9487.3|9477.3|15
1638527290000|2021-12-03 10:28:10|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1638527300000|2021-12-03 10:28:20|9492|9482|9491.8|9481.8|9492|9482|9491.5|9481.5|4
1638527310000|2021-12-03 10:28:30|9492|9482|9492.5|9482.5|9492.5|9482.5|9492|9482|5
1638527340000|2021-12-03 10:29:00|9492|9482|9491.8|9481.8|9492.3|9482.3|9491.5|9481.5|7
1638527350000|2021-12-03 10:29:10|9491.5|9481.5|9492|9482|9492|9482|9491.5|9481.5|3
1638527360000|2021-12-03 10:29:20|9491.8|9481.8|9492|9482|9492|9482|9491.5|9481.5|3
1638527380000|2021-12-03 10:29:40|9491.8|9481.8|9483.3|9473.3|9492|9482|9483|9473|9
1638527390000|2021-12-03 10:29:50|9483.5|9473.5|9481.8|9471.8|9483.5|9473.5|9481.5|9471.5|7
1638527400000|2021-12-03 10:30:00|9482|9472|9486.3|9476.3|9486.3|9476.3|9482|9472|10
1638527410000|2021-12-03 10:30:10|9486|9476|9486.5|9476.5|9487.5|9477.5|9486|9476|7
1638527420000|2021-12-03 10:30:20|9486.8|9476.8|9486.8|9476.8|9487.5|9477.5|9486.8|9476.8|4
1638527430000|2021-12-03 10:30:30|9487|9477|9487|9477|9487|9477|9487|9477|1
1638527440000|2021-12-03 10:30:40|9487.3|9477.3|9487.5|9477.5|9487.5|9477.5|9487.3|9477.3|2
1638527450000|2021-12-03 10:30:50|9488.3|9478.3|9487.8|9477.8|9488.3|9478.3|9487.3|9477.3|4
1638527460000|2021-12-03 10:31:00|9488|9478|9489|9479|9489.5|9479.5|9487.8|9477.8|8
1638527470000|2021-12-03 10:31:10|9489.3|9479.3|9490.3|9480.3|9490.8|9480.8|9489|9479|7
1638527480000|2021-12-03 10:31:20|9490.5|9480.5|9490.3|9480.3|9490.5|9480.5|9489.5|9479.5|7
1638527490000|2021-12-03 10:31:30|9490.5|9480.5|9491.5|9481.5|9491.5|9481.5|9490.3|9480.3|5
1638527500000|2021-12-03 10:31:40|9491.8|9481.8|9492.3|9482.3|9493|9483|9491.8|9481.8|5
1638527510000|2021-12-03 10:31:50|9492.5|9482.5|9493.3|9483.3|9493.5|9483.5|9492.3|9482.3|6
1638527520000|2021-12-03 10:32:00|9494.8|9484.8|9495.8|9485.8|9495.8|9485.8|9494.8|9484.8|7
1638527530000|2021-12-03 10:32:10|9496|9486|9496.5|9486.5|9496.5|9486.5|9496|9486|3
1638527540000|2021-12-03 10:32:20|9497.3|9487.3|9499|9489|9499|9489|9497.3|9487.3|7
1638527550000|2021-12-03 10:32:30|9499.3|9489.3|9499|9489|9499.5|9489.5|9499|9489|4
1638527560000|2021-12-03 10:32:40|9499.3|9489.3|9498|9488|9499.3|9489.3|9497.5|9487.5|7
1638527570000|2021-12-03 10:32:50|9498.3|9488.3|9497|9487|9498.3|9488.3|9497|9487|6
1638527580000|2021-12-03 10:33:00|9497.3|9487.3|9497|9487|9497.3|9487.3|9497|9487|6
1638527590000|2021-12-03 10:33:10|9497.5|9487.5|9499.5|9489.5|9499.5|9489.5|9497.5|9487.5|4
1638527600000|2021-12-03 10:33:20|9499.3|9489.3|9497.5|9487.5|9499.3|9489.3|9497.3|9487.3|5
1638527610000|2021-12-03 10:33:30|9497.3|9487.3|9495.5|9485.5|9497.5|9487.5|9495.5|9485.5|8
1638527620000|2021-12-03 10:33:40|9495.8|9485.8|9495.3|9485.3|9495.8|9485.8|9495.3|9485.3|3
1638527630000|2021-12-03 10:33:50|9494.5|9484.5|9493|9483|9494.5|9484.5|9492.5|9482.5|9
1638527640000|2021-12-03 10:34:00|9492.5|9482.5|9491|9481|9492.5|9482.5|9491|9481|5
1638527650000|2021-12-03 10:34:10|9491.3|9481.3|9492.3|9482.3|9492.3|9482.3|9491.3|9481.3|4
1638527660000|2021-12-03 10:34:20|9492|9482|9493|9483|9493|9483|9491.3|9481.3|6
1638527670000|2021-12-03 10:34:30|9493.3|9483.3|9491.8|9481.8|9493.3|9483.3|9491.8|9481.8|4
1638527680000|2021-12-03 10:34:40|9492|9482|9492|9482|9492|9482|9492|9482|1
1638527690000|2021-12-03 10:34:50|9491.8|9481.8|9489|9479|9491.8|9481.8|9489|9479|4
1638527700000|2021-12-03 10:35:00|9488.8|9478.8|9486.8|9476.8|9488.8|9478.8|9486.5|9476.5|9
1638527710000|2021-12-03 10:35:10|9486.5|9476.5|9485.3|9475.3|9487|9477|9483|9473|15
1638527720000|2021-12-03 10:35:20|9485|9475|9484.3|9474.3|9485.3|9475.3|9484|9474|8
1638527730000|2021-12-03 10:35:30|9483.8|9473.8|9485.5|9475.5|9485.8|9475.8|9483.8|9473.8|7
1638527740000|2021-12-03 10:35:40|9485.8|9475.8|9484.3|9474.3|9485.8|9475.8|9484.3|9474.3|3
1638527750000|2021-12-03 10:35:50|9484|9474|9483|9473|9484|9474|9483|9473|3
1638527760000|2021-12-03 10:36:00|9483.3|9473.3|9484.8|9474.8|9484.8|9474.8|9483.3|9473.3|8
1638527770000|2021-12-03 10:36:10|9485|9475|9485|9475|9485|9475|9485|9475|1
1638527780000|2021-12-03 10:36:20|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1638527790000|2021-12-03 10:36:30|9484|9474|9483.8|9473.8|9484|9474|9483|9473|6
1638527800000|2021-12-03 10:36:40|9484|9474|9484|9474|9484|9474|9484|9474|1
1638527810000|2021-12-03 10:36:50|9484.3|9474.3|9483.8|9473.8|9484.3|9474.3|9483.8|9473.8|3
1638527830000|2021-12-03 10:37:10|9484|9474|9485|9475|9485|9475|9484|9474|4
1638527840000|2021-12-03 10:37:20|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1638527850000|2021-12-03 10:37:30|9484.5|9474.5|9483.5|9473.5|9484.5|9474.5|9483.5|9473.5|2
1638527860000|2021-12-03 10:37:40|9483.3|9473.3|9484.5|9474.5|9484.5|9474.5|9483.3|9473.3|3
1638527870000|2021-12-03 10:37:50|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.5|9474.5|3
1638527880000|2021-12-03 10:38:00|9484.5|9474.5|9485|9475|9485|9475|9484.5|9474.5|3
1638527890000|2021-12-03 10:38:10|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1638527940000|2021-12-03 10:39:00|9484.5|9474.5|9484|9474|9484.5|9474.5|9481.8|9471.8|8
1638527950000|2021-12-03 10:39:10|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9482|9472|4
1638527960000|2021-12-03 10:39:20|9483.3|9473.3|9483.3|9473.3|9483.5|9473.5|9482.3|9472.3|7
1638527970000|2021-12-03 10:39:30|9483|9473|9481.5|9471.5|9483|9473|9481|9471|7
1638527980000|2021-12-03 10:39:40|9481.8|9471.8|9481.5|9471.5|9481.8|9471.8|9481|9471|4
1638527990000|2021-12-03 10:39:50|9481|9471|9481.3|9471.3|9481.3|9471.3|9481|9471|2
1638528000000|2021-12-03 10:40:00|9481.5|9471.5|9478.3|9468.3|9481.5|9471.5|9478.3|9468.3|7
1638528010000|2021-12-03 10:40:10|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1638528020000|2021-12-03 10:40:20|9479.3|9469.3|9479.8|9469.8|9480|9470|9479.3|9469.3|3
1638528030000|2021-12-03 10:40:30|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1638528040000|2021-12-03 10:40:40|9479.8|9469.8|9479.5|9469.5|9480.3|9470.3|9479.5|9469.5|6
1638528050000|2021-12-03 10:40:50|9479.3|9469.3|9476.5|9466.5|9479.3|9469.3|9476.5|9466.5|5
1638528060000|2021-12-03 10:41:00|9476.3|9466.3|9473.8|9463.8|9476.3|9466.3|9472|9462|8
1638528070000|2021-12-03 10:41:10|9473.5|9463.5|9469.8|9459.8|9473.5|9463.5|9468.8|9458.8|10
1638528080000|2021-12-03 10:41:20|9469.5|9459.5|9467.5|9457.5|9470|9460|9467.5|9457.5|5
1638528090000|2021-12-03 10:41:30|9466.8|9456.8|9467.5|9457.5|9467.5|9457.5|9466.8|9456.8|4
1638528100000|2021-12-03 10:41:40|9468|9458|9468.5|9458.5|9468.8|9458.8|9467.5|9457.5|6
1638528110000|2021-12-03 10:41:50|9468.8|9458.8|9467.8|9457.8|9468.8|9458.8|9467.8|9457.8|5
1638528120000|2021-12-03 10:42:00|9468.3|9458.3|9471.3|9461.3|9471.3|9461.3|9467.8|9457.8|11
1638528130000|2021-12-03 10:42:10|9471|9461|9468|9458|9471|9461|9466.8|9456.8|8
1638528140000|2021-12-03 10:42:20|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|1
1638528150000|2021-12-03 10:42:30|9469|9459|9470.5|9460.5|9470.5|9460.5|9469|9459|4
1638528160000|2021-12-03 10:42:40|9470.8|9460.8|9475.3|9465.3|9475.3|9465.3|9470.8|9460.8|10
1638528170000|2021-12-03 10:42:50|9475|9465|9472.3|9462.3|9475|9465|9471.8|9461.8|6
1638528180000|2021-12-03 10:43:00|9472.5|9462.5|9472.8|9462.8|9472.8|9462.8|9471.5|9461.5|12
1638528190000|2021-12-03 10:43:10|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1638528200000|2021-12-03 10:43:20|9471.8|9461.8|9471.5|9461.5|9471.8|9461.8|9471.3|9461.3|3
1638528210000|2021-12-03 10:43:30|9471.3|9461.3|9472.3|9462.3|9472.3|9462.3|9471|9461|6
1638528220000|2021-12-03 10:43:40|9472.5|9462.5|9471.8|9461.8|9472.8|9462.8|9471.5|9461.5|8
1638528230000|2021-12-03 10:43:50|9471.5|9461.5|9468.8|9458.8|9471.5|9461.5|9468.3|9458.3|7
1638528240000|2021-12-03 10:44:00|9468.5|9458.5|9470|9460|9470|9460|9468|9458|10
1638528250000|2021-12-03 10:44:10|9469.8|9459.8|9468.8|9458.8|9469.8|9459.8|9468.8|9458.8|4
1638528260000|2021-12-03 10:44:20|9468.5|9458.5|9470.3|9460.3|9470.5|9460.5|9468.5|9458.5|6
1638528270000|2021-12-03 10:44:30|9470|9460|9469.8|9459.8|9470|9460|9469.8|9459.8|2
1638528280000|2021-12-03 10:44:40|9470|9460|9474.3|9464.3|9474.5|9464.5|9470|9460|12
1638528290000|2021-12-03 10:44:50|9474.5|9464.5|9474.8|9464.8|9475.5|9465.5|9473.8|9463.8|15
1638528300000|2021-12-03 10:45:00|9474|9464|9474|9464|9475|9465|9473.5|9463.5|7
1638528310000|2021-12-03 10:45:10|9474.3|9464.3|9474.3|9464.3|9474.8|9464.8|9474.3|9464.3|5
1638528320000|2021-12-03 10:45:20|9474|9464|9470|9460|9474|9464|9470|9460|5
1638528330000|2021-12-03 10:45:30|9469.1|9459.1|9467.8|9457.8|9470.3|9460.3|9467.5|9457.5|10
1638528340000|2021-12-03 10:45:40|9468|9458|9468|9458|9468|9458|9468|9458|1
1638528350000|2021-12-03 10:45:50|9467.8|9457.8|9468|9458|9468|9458|9467.8|9457.8|4
1638528370000|2021-12-03 10:46:10|9466.9|9456.9|9467.3|9457.3|9467.8|9457.8|9466.9|9456.9|5
1638528380000|2021-12-03 10:46:20|9467|9457|9465.9|9455.9|9467.8|9457.8|9465.9|9455.9|6
1638528390000|2021-12-03 10:46:30|9466|9456|9467.5|9457.5|9467.8|9457.8|9466|9456|11
1638528400000|2021-12-03 10:46:40|9467|9457|9464.8|9454.8|9467|9457|9464.8|9454.8|7
1638528410000|2021-12-03 10:46:50|9465|9455|9465.3|9455.3|9465.5|9455.5|9464.8|9454.8|6
1638528420000|2021-12-03 10:47:00|9465|9455|9466.3|9456.3|9467.3|9457.3|9465|9455|9
1638528430000|2021-12-03 10:47:10|9466.8|9456.8|9466.5|9456.5|9466.8|9456.8|9466.5|9456.5|2
1638528440000|2021-12-03 10:47:20|9466.3|9456.3|9465.5|9455.5|9466.3|9456.3|9465.5|9455.5|4
1638528450000|2021-12-03 10:47:30|9465.8|9455.8|9466.3|9456.3|9466.3|9456.3|9465.8|9455.8|3
1638528460000|2021-12-03 10:47:40|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1638528470000|2021-12-03 10:47:50|9467|9457|9467.5|9457.5|9467.5|9457.5|9467|9457|3
1638528480000|2021-12-03 10:48:00|9467.8|9457.8|9473.5|9463.5|9474.3|9464.3|9467.8|9457.8|13
1638528490000|2021-12-03 10:48:10|9472.4|9462.4|9479.3|9469.3|9479.3|9469.3|9469.9|9459.9|9
1638528500000|2021-12-03 10:48:20|9479.5|9469.5|9479.3|9469.3|9479.5|9469.5|9479.3|9469.3|6
1638528510000|2021-12-03 10:48:30|9478.8|9468.8|9477.5|9467.5|9478.8|9468.8|9476.8|9466.8|6
1638528520000|2021-12-03 10:48:40|9477.3|9467.3|9472.5|9462.5|9477.3|9467.3|9472.5|9462.5|7
1638528540000|2021-12-03 10:49:00|9473|9463|9472.3|9462.3|9473|9463|9472.3|9462.3|3
1638528550000|2021-12-03 10:49:10|9472.8|9462.8|9474.5|9464.5|9474.5|9464.5|9472.8|9462.8|3
1638528560000|2021-12-03 10:49:20|9475.8|9465.8|9476.3|9466.3|9476.3|9466.3|9474.5|9464.5|6
1638528570000|2021-12-03 10:49:30|9476.5|9466.5|9475.8|9465.8|9477.3|9467.3|9475.8|9465.8|3
1638528580000|2021-12-03 10:49:40|9475.5|9465.5|9474.5|9464.5|9475.5|9465.5|9474.3|9464.3|5
1638528590000|2021-12-03 10:49:50|9474.3|9464.3|9475|9465|9475|9465|9474.3|9464.3|7
1638528600000|2021-12-03 10:50:00|9474.8|9464.8|9478.6|9468.6|9478.6|9468.6|9474.8|9464.8|8
1638528610000|2021-12-03 10:50:10|9479.9|9469.9|9480|9470|9480|9470|9479.9|9469.9|2
1638528620000|2021-12-03 10:50:20|9479.5|9469.5|9480.3|9470.3|9480.3|9470.3|9478.8|9468.8|6
1638528630000|2021-12-03 10:50:30|9480|9470|9482.5|9472.5|9482.8|9472.8|9480|9470|10
1638528640000|2021-12-03 10:50:40|9482.3|9472.3|9482.3|9472.3|9482.5|9472.5|9481.5|9471.5|12
1638528650000|2021-12-03 10:50:50|9482|9472|9480|9470|9482.3|9472.3|9479.8|9469.8|12
1638528660000|2021-12-03 10:51:00|9480.3|9470.3|9481|9471|9481|9471|9480.3|9470.3|2
1638528670000|2021-12-03 10:51:10|9480.3|9470.3|9480|9470|9481|9471|9480|9470|12
1638528680000|2021-12-03 10:51:20|9480.3|9470.3|9480.3|9470.3|9480.5|9470.5|9480|9470|7
1638528690000|2021-12-03 10:51:30|9480.5|9470.5|9480.3|9470.3|9480.5|9470.5|9480|9470|8
1638528700000|2021-12-03 10:51:40|9480.5|9470.5|9479|9469|9480.5|9470.5|9479|9469|8
1638528710000|2021-12-03 10:51:50|9478.3|9468.3|9479|9469|9479.3|9469.3|9478.3|9468.3|10
1638528720000|2021-12-03 10:52:00|9478.8|9468.8|9479|9469|9479|9469|9478.8|9468.8|4
1638528730000|2021-12-03 10:52:10|9479.8|9469.8|9478.8|9468.8|9479.8|9469.8|9478.8|9468.8|7
1638528740000|2021-12-03 10:52:20|9479|9469|9476.8|9466.8|9479|9469|9476.8|9466.8|12
1638528750000|2021-12-03 10:52:30|9477|9467|9476|9466|9477|9467|9475.8|9465.8|6
1638528760000|2021-12-03 10:52:40|9475.8|9465.8|9476|9466|9476.3|9466.3|9475.8|9465.8|6
1638528770000|2021-12-03 10:52:50|9475.8|9465.8|9476.8|9466.8|9476.8|9466.8|9475.8|9465.8|4
1638528780000|2021-12-03 10:53:00|9476.5|9466.5|9476|9466|9476.5|9466.5|9476|9466|6
1638528790000|2021-12-03 10:53:10|9476.3|9466.3|9475.3|9465.3|9476.3|9466.3|9474.8|9464.8|9
1638528800000|2021-12-03 10:53:20|9475.5|9465.5|9475|9465|9475.5|9465.5|9474.8|9464.8|9
1638528810000|2021-12-03 10:53:30|9476.3|9466.3|9477.3|9467.3|9477.5|9467.5|9476.3|9466.3|7
1638528820000|2021-12-03 10:53:40|9477|9467|9477.3|9467.3|9477.8|9467.8|9477|9467|5
1638528830000|2021-12-03 10:53:50|9477.5|9467.5|9473.8|9463.8|9478.3|9468.3|9473.8|9463.8|17
1638528840000|2021-12-03 10:54:00|9473.5|9463.5|9473.8|9463.8|9474.8|9464.8|9473.5|9463.5|4
1638528850000|2021-12-03 10:54:10|9473.5|9463.5|9473.8|9463.8|9473.8|9463.8|9473.5|9463.5|2
1638528860000|2021-12-03 10:54:20|9473.5|9463.5|9472.5|9462.5|9473.5|9463.5|9472.5|9462.5|6
1638528890000|2021-12-03 10:54:50|9472.3|9462.3|9472.5|9462.5|9473.5|9463.5|9472.3|9462.3|9
1638528900000|2021-12-03 10:55:00|9472.8|9462.8|9467|9457|9472.8|9462.8|9466.8|9456.8|9
1638528910000|2021-12-03 10:55:10|9467.3|9457.3|9467|9457|9467.8|9457.8|9467|9457|4
1638528920000|2021-12-03 10:55:20|9466.8|9456.8|9466|9456|9466.8|9456.8|9466|9456|4
1638528930000|2021-12-03 10:55:30|9466.5|9456.5|9468.8|9458.8|9468.8|9458.8|9466.5|9456.5|6
1638528940000|2021-12-03 10:55:40|9468.5|9458.5|9468.8|9458.8|9468.8|9458.8|9468.5|9458.5|2
1638528950000|2021-12-03 10:55:50|9469|9459|9469|9459|9470|9460|9469|9459|4
1638528960000|2021-12-03 10:56:00|9469.5|9459.5|9471|9461|9471|9461|9469.5|9459.5|2
1638528970000|2021-12-03 10:56:10|9471.3|9461.3|9473.3|9463.3|9473.3|9463.3|9471.3|9461.3|4
1638528980000|2021-12-03 10:56:20|9473|9463|9474|9464|9474.5|9464.5|9473|9463|6
1638528990000|2021-12-03 10:56:30|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9473.5|9463.5|7
1638529000000|2021-12-03 10:56:40|9475.5|9465.5|9475.3|9465.3|9475.5|9465.5|9474.8|9464.8|8
1638529010000|2021-12-03 10:56:50|9475.5|9465.5|9475.5|9465.5|9475.8|9465.8|9475.5|9465.5|5
1638529020000|2021-12-03 10:57:00|9475.3|9465.3|9475.8|9465.8|9476.3|9466.3|9474.8|9464.8|6
1638529030000|2021-12-03 10:57:10|9476.5|9466.5|9478|9468|9478|9468|9476.5|9466.5|8
1638529040000|2021-12-03 10:57:20|9477.8|9467.8|9477.3|9467.3|9478.3|9468.3|9477|9467|8
1638529050000|2021-12-03 10:57:30|9477|9467|9477.3|9467.3|9478|9468|9476.8|9466.8|7
1638529060000|2021-12-03 10:57:40|9477|9467|9478.5|9468.5|9478.8|9468.8|9477|9467|5
1638529070000|2021-12-03 10:57:50|9478.3|9468.3|9479|9469|9479.3|9469.3|9478.3|9468.3|5
1638529080000|2021-12-03 10:58:00|9479.5|9469.5|9481|9471|9481|9471|9478|9468|12
1638529090000|2021-12-03 10:58:10|9481.3|9471.3|9480|9470|9481.3|9471.3|9480|9470|5
1638529100000|2021-12-03 10:58:20|9479.8|9469.8|9480|9470|9480|9470|9479.8|9469.8|2
1638529110000|2021-12-03 10:58:30|9479.8|9469.8|9480|9470|9480|9470|9479.8|9469.8|4
1638529120000|2021-12-03 10:58:40|9481|9471|9483.3|9473.3|9483.3|9473.3|9481|9471|6
1638529130000|2021-12-03 10:58:50|9483|9473|9483|9473|9483.3|9473.3|9483|9473|3
1638529140000|2021-12-03 10:59:00|9483.3|9473.3|9482.8|9472.8|9483.3|9473.3|9482.8|9472.8|3
1638529150000|2021-12-03 10:59:10|9483.3|9473.3|9483.5|9473.5|9483.5|9473.5|9483.3|9473.3|2
1638529160000|2021-12-03 10:59:20|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1638529170000|2021-12-03 10:59:30|9483.5|9473.5|9482.5|9472.5|9483.5|9473.5|9482.5|9472.5|4
1638529190000|2021-12-03 10:59:50|9482.8|9472.8|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|2
1638529200000|2021-12-03 11:00:00|9482.8|9472.8|9480.8|9470.8|9482.8|9472.8|9480.8|9470.8|8
1638529210000|2021-12-03 11:00:10|9481|9471|9482.3|9472.3|9483.3|9473.3|9481|9471|7
1638529220000|2021-12-03 11:00:20|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1638529230000|2021-12-03 11:00:30|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1638529240000|2021-12-03 11:00:40|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1638529250000|2021-12-03 11:00:50|9482.3|9472.3|9480.8|9470.8|9482.5|9472.5|9480.5|9470.5|8
1638529260000|2021-12-03 11:01:00|9480.5|9470.5|9480.3|9470.3|9480.5|9470.5|9480.3|9470.3|2
1638529270000|2021-12-03 11:01:10|9480|9470|9479.8|9469.8|9480|9470|9479.5|9469.5|3
1638529280000|2021-12-03 11:01:20|9479.5|9469.5|9479|9469|9479.5|9469.5|9478.8|9468.8|3
1638529290000|2021-12-03 11:01:30|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1638529300000|2021-12-03 11:01:40|9479.6|9469.6|9482.8|9472.8|9483|9473|9479.6|9469.6|12
1638529310000|2021-12-03 11:01:50|9483|9473|9482.5|9472.5|9483.3|9473.3|9481.5|9471.5|11
1638529320000|2021-12-03 11:02:00|9482.8|9472.8|9481.5|9471.5|9483.3|9473.3|9480.3|9470.3|15
1638529330000|2021-12-03 11:02:10|9481.3|9471.3|9481|9471|9481.3|9471.3|9481|9471|4
1638529340000|2021-12-03 11:02:20|9481.3|9471.3|9480|9470|9481.3|9471.3|9480|9470|4
1638529350000|2021-12-03 11:02:30|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9479.8|9469.8|6
1638529360000|2021-12-03 11:02:40|9482|9472|9481.8|9471.8|9482|9472|9481.8|9471.8|2
1638529370000|2021-12-03 11:02:50|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481|9471|5
1638529380000|2021-12-03 11:03:00|9482|9472|9481.8|9471.8|9482.5|9472.5|9481.8|9471.8|5
1638529390000|2021-12-03 11:03:10|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9481.3|9471.3|2
1638529400000|2021-12-03 11:03:20|9480.3|9470.3|9481|9471|9481|9471|9480.3|9470.3|2
1638529410000|2021-12-03 11:03:30|9480.8|9470.8|9479|9469|9480.8|9470.8|9478.5|9468.5|10
1638529420000|2021-12-03 11:03:40|9478|9468|9478.5|9468.5|9479.3|9469.3|9478|9468|10
1638529430000|2021-12-03 11:03:50|9478.8|9468.8|9479.3|9469.3|9479.3|9469.3|9478.5|9468.5|5
1638529440000|2021-12-03 11:04:00|9479|9469|9478.3|9468.3|9479|9469|9478|9468|11
1638529460000|2021-12-03 11:04:20|9478.5|9468.5|9478.3|9468.3|9478.8|9468.8|9478|9468|11
1638529470000|2021-12-03 11:04:30|9478|9468|9477.8|9467.8|9478|9468|9477.5|9467.5|6
1638529480000|2021-12-03 11:04:40|9478|9468|9478.5|9468.5|9479|9469|9477.8|9467.8|12
1638529490000|2021-12-03 11:04:50|9478.8|9468.8|9481.5|9471.5|9482.8|9472.8|9478.8|9468.8|8
1638529500000|2021-12-03 11:05:00|9481.3|9471.3|9479.8|9469.8|9482.5|9472.5|9479.8|9469.8|10
1638529510000|2021-12-03 11:05:10|9480|9470|9480.8|9470.8|9480.8|9470.8|9479.3|9469.3|9
1638529520000|2021-12-03 11:05:20|9481|9471|9480.5|9470.5|9481.8|9471.8|9480|9470|9
1638529530000|2021-12-03 11:05:30|9480.8|9470.8|9482|9472|9482|9472|9480.8|9470.8|7
1638529540000|2021-12-03 11:05:40|9481.8|9471.8|9479.8|9469.8|9481.8|9471.8|9479.8|9469.8|7
1638529550000|2021-12-03 11:05:50|9480|9470|9480.3|9470.3|9480.5|9470.5|9479.5|9469.5|5
1638529560000|2021-12-03 11:06:00|9480.5|9470.5|9481.3|9471.3|9481.3|9471.3|9480.5|9470.5|4
1638529570000|2021-12-03 11:06:10|9482.3|9472.3|9481.8|9471.8|9482.3|9472.3|9481.5|9471.5|3
1638529580000|2021-12-03 11:06:20|9482|9472|9481.3|9471.3|9482.8|9472.8|9481|9471|10
1638529590000|2021-12-03 11:06:30|9481|9471|9481|9471|9481|9471|9480.8|9470.8|3
1638529610000|2021-12-03 11:06:50|9480.8|9470.8|9482.5|9472.5|9483|9473|9480.8|9470.8|11
1638529620000|2021-12-03 11:07:00|9482.8|9472.8|9481|9471|9482.8|9472.8|9480.3|9470.3|6
1638529630000|2021-12-03 11:07:10|9482|9472|9481.8|9471.8|9482|9472|9481.8|9471.8|2
1638529640000|2021-12-03 11:07:20|9481.5|9471.5|9481.8|9471.8|9481.8|9471.8|9480.5|9470.5|10
1638529650000|2021-12-03 11:07:30|9482|9472|9482|9472|9482.3|9472.3|9482|9472|3
1638529660000|2021-12-03 11:07:40|9482.3|9472.3|9482.3|9472.3|9483|9473|9481.8|9471.8|7
1638529670000|2021-12-03 11:07:50|9482.5|9472.5|9482.5|9472.5|9483|9473|9482.5|9472.5|7
1638529680000|2021-12-03 11:08:00|9482.8|9472.8|9484|9474|9484|9474|9482.8|9472.8|5
1638529690000|2021-12-03 11:08:10|9484.3|9474.3|9483.8|9473.8|9484.3|9474.3|9483.5|9473.5|5
1638529700000|2021-12-03 11:08:20|9483.5|9473.5|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|3
1638529710000|2021-12-03 11:08:30|9483.8|9473.8|9483.8|9473.8|9484|9474|9483.8|9473.8|5
1638529720000|2021-12-03 11:08:40|9483.5|9473.5|9480.3|9470.3|9483.5|9473.5|9479.8|9469.8|6
1638529730000|2021-12-03 11:08:50|9480.8|9470.8|9480.3|9470.3|9481.5|9471.5|9480.3|9470.3|8
1638529740000|2021-12-03 11:09:00|9480|9470|9480.3|9470.3|9480.3|9470.3|9479.8|9469.8|13
1638529750000|2021-12-03 11:09:10|9480.5|9470.5|9480.3|9470.3|9481|9471|9479.5|9469.5|9
1638529760000|2021-12-03 11:09:20|9480.5|9470.5|9481.5|9471.5|9481.5|9471.5|9480.3|9470.3|5
1638529770000|2021-12-03 11:09:30|9481|9471|9479.8|9469.8|9481|9471|9479.8|9469.8|8
1638529780000|2021-12-03 11:09:40|9480.3|9470.3|9480|9470|9480.5|9470.5|9479.8|9469.8|12
1638529790000|2021-12-03 11:09:50|9480.3|9470.3|9481.3|9471.3|9481.3|9471.3|9480.3|9470.3|7
1638529800000|2021-12-03 11:10:00|9481.5|9471.5|9482.3|9472.3|9483.3|9473.3|9480.8|9470.8|10
1638529810000|2021-12-03 11:10:10|9482.5|9472.5|9482.8|9472.8|9483|9473|9482.5|9472.5|6
1638529820000|2021-12-03 11:10:20|9483|9473|9483.3|9473.3|9483.3|9473.3|9483|9473|2
1638529830000|2021-12-03 11:10:30|9483.5|9473.5|9484.3|9474.3|9484.3|9474.3|9483.5|9473.5|4
1638529840000|2021-12-03 11:10:40|9484.5|9474.5|9484.3|9474.3|9484.8|9474.8|9484.3|9474.3|4
1638529850000|2021-12-03 11:10:50|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1638529860000|2021-12-03 11:11:00|9485|9475|9483|9473|9486|9476|9483|9473|6
1638529870000|2021-12-03 11:11:10|9483.3|9473.3|9484.5|9474.5|9484.5|9474.5|9483.3|9473.3|11
1638529890000|2021-12-03 11:11:30|9485.3|9475.3|9488.8|9478.8|9489.3|9479.3|9485.3|9475.3|10
1638529900000|2021-12-03 11:11:40|9488.5|9478.5|9489.8|9479.8|9489.8|9479.8|9488.3|9478.3|10
1638529910000|2021-12-03 11:11:50|9490|9480|9489.3|9479.3|9490|9480|9489.3|9479.3|6
1638529920000|2021-12-03 11:12:00|9489.5|9479.5|9487.5|9477.5|9489.5|9479.5|9487.5|9477.5|5
1638529930000|2021-12-03 11:12:10|9487.8|9477.8|9488.3|9478.3|9488.5|9478.5|9487.5|9477.5|10
1638529940000|2021-12-03 11:12:20|9488.5|9478.5|9489.3|9479.3|9489.5|9479.5|9488.3|9478.3|6
1638529950000|2021-12-03 11:12:30|9489|9479|9488.8|9478.8|9489|9479|9488.8|9478.8|4
1638529960000|2021-12-03 11:12:40|9488.5|9478.5|9489.3|9479.3|9489.5|9479.5|9488.5|9478.5|9
1638529970000|2021-12-03 11:12:50|9489|9479|9489.3|9479.3|9489.3|9479.3|9488.8|9478.8|12
1638529980000|2021-12-03 11:13:00|9488.8|9478.8|9488.8|9478.8|9489|9479|9488.8|9478.8|5
1638529990000|2021-12-03 11:13:10|9489|9479|9488.8|9478.8|9489.3|9479.3|9488.5|9478.5|13
1638530000000|2021-12-03 11:13:20|9488.5|9478.5|9488.5|9478.5|9488.8|9478.8|9488.3|9478.3|9
1638530010000|2021-12-03 11:13:30|9488.8|9478.8|9490|9480|9490|9480|9488.8|9478.8|6
1638530020000|2021-12-03 11:13:40|9489.8|9479.8|9489.5|9479.5|9489.8|9479.8|9489.5|9479.5|2
1638530030000|2021-12-03 11:13:50|9489.8|9479.8|9490|9480|9490|9480|9489.8|9479.8|2
1638530040000|2021-12-03 11:14:00|9489.8|9479.8|9489.5|9479.5|9489.8|9479.8|9489.5|9479.5|2
1638530050000|2021-12-03 11:14:10|9489.3|9479.3|9487|9477|9489.3|9479.3|9487|9477|2
1638530060000|2021-12-03 11:14:20|9487.3|9477.3|9485|9475|9487.3|9477.3|9484.8|9474.8|11
1638530070000|2021-12-03 11:14:30|9484.8|9474.8|9482.8|9472.8|9484.8|9474.8|9482.5|9472.5|16
1638530080000|2021-12-03 11:14:40|9483|9473|9481.8|9471.8|9483|9473|9481.5|9471.5|11
1638530090000|2021-12-03 11:14:50|9482|9472|9481|9471|9482.8|9472.8|9480.8|9470.8|10
1638530100000|2021-12-03 11:15:00|9481.5|9471.5|9482.3|9472.3|9483|9473|9480.5|9470.5|19
1638530110000|2021-12-03 11:15:10|9482.5|9472.5|9483|9473|9483|9473|9482.5|9472.5|3
1638530130000|2021-12-03 11:15:30|9483.3|9473.3|9484.5|9474.5|9484.5|9474.5|9483.3|9473.3|2
1638530140000|2021-12-03 11:15:40|9485.3|9475.3|9484.3|9474.3|9485.3|9475.3|9484|9474|6
1638530150000|2021-12-03 11:15:50|9485|9475|9485.5|9475.5|9485.5|9475.5|9485|9475|3
1638530170000|2021-12-03 11:16:10|9485.8|9475.8|9485.8|9475.8|9486.3|9476.3|9485.8|9475.8|3
1638530180000|2021-12-03 11:16:20|9485.5|9475.5|9486.3|9476.3|9486.3|9476.3|9485.3|9475.3|5
1638530190000|2021-12-03 11:16:30|9486.5|9476.5|9485.3|9475.3|9486.5|9476.5|9485|9475|5
1638530200000|2021-12-03 11:16:40|9485.8|9475.8|9487.8|9477.8|9487.8|9477.8|9485.8|9475.8|7
1638530210000|2021-12-03 11:16:50|9488|9478|9488.3|9478.3|9488.3|9478.3|9488|9478|2
1638530220000|2021-12-03 11:17:00|9488|9478|9487|9477|9488|9478|9487|9477|6
1638530230000|2021-12-03 11:17:10|9486.8|9476.8|9486.3|9476.3|9486.8|9476.8|9485.8|9475.8|8
1638530240000|2021-12-03 11:17:20|9486|9476|9486.3|9476.3|9487.3|9477.3|9485.8|9475.8|7
1638530250000|2021-12-03 11:17:30|9486.5|9476.5|9485|9475|9486.5|9476.5|9485|9475|5
1638530260000|2021-12-03 11:17:40|9485.3|9475.3|9485.8|9475.8|9486|9476|9485.3|9475.3|4
1638530270000|2021-12-03 11:17:50|9486|9476|9485.8|9475.8|9486|9476|9485.8|9475.8|2
1638530280000|2021-12-03 11:18:00|9485.3|9475.3|9485.8|9475.8|9485.8|9475.8|9485.3|9475.3|2
1638530290000|2021-12-03 11:18:10|9486|9476|9486.8|9476.8|9487|9477|9486|9476|5
1638530300000|2021-12-03 11:18:20|9487|9477|9487.3|9477.3|9487.3|9477.3|9487|9477|2
1638530310000|2021-12-03 11:18:30|9486.3|9476.3|9487.3|9477.3|9487.3|9477.3|9485.5|9475.5|10
1638530320000|2021-12-03 11:18:40|9487|9477|9487|9477|9487|9477|9487|9477|1
1638530330000|2021-12-03 11:18:50|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1638530340000|2021-12-03 11:19:00|9487|9477|9485.8|9475.8|9487|9477|9485|9475|12
1638530350000|2021-12-03 11:19:10|9486|9476|9486.3|9476.3|9486.3|9476.3|9485.8|9475.8|9
1638530440000|2021-12-03 11:20:40|9486|9476|9486|9476|9486|9476|9485.8|9475.8|5
1638530450000|2021-12-03 11:20:50|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1638530470000|2021-12-03 11:21:10|9485.8|9475.8|9485.8|9475.8|9486|9476|9485.5|9475.5|9
1638530480000|2021-12-03 11:21:20|9485.5|9475.5|9485.3|9475.3|9485.5|9475.5|9485.3|9475.3|2
1638530490000|2021-12-03 11:21:30|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1638530500000|2021-12-03 11:21:40|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1638530520000|2021-12-03 11:22:00|9486.3|9476.3|9486.5|9476.5|9486.5|9476.5|9486.3|9476.3|2
1638530530000|2021-12-03 11:22:10|9487.3|9477.3|9486.5|9476.5|9487.3|9477.3|9486.5|9476.5|2
1638530550000|2021-12-03 11:22:30|9486.3|9476.3|9485.3|9475.3|9486.3|9476.3|9484.8|9474.8|7
1638530560000|2021-12-03 11:22:40|9485|9475|9485.3|9475.3|9485.3|9475.3|9485|9475|2
1638530570000|2021-12-03 11:22:50|9485.5|9475.5|9483.3|9473.3|9485.5|9475.5|9483|9473|6
1638530580000|2021-12-03 11:23:00|9483|9473|9483.8|9473.8|9484.5|9474.5|9483|9473|6
1638530590000|2021-12-03 11:23:10|9484|9474|9483.5|9473.5|9484|9474|9483.5|9473.5|3
1638530600000|2021-12-03 11:23:20|9482|9472|9482|9472|9482.3|9472.3|9482|9472|3
1638530610000|2021-12-03 11:23:30|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1638530620000|2021-12-03 11:23:40|9482|9472|9481.8|9471.8|9482|9472|9481.8|9471.8|2
1638530630000|2021-12-03 11:23:50|9481.5|9471.5|9481|9471|9481.5|9471.5|9480.8|9470.8|4
1638530640000|2021-12-03 11:24:00|9480.8|9470.8|9481.5|9471.5|9481.8|9471.8|9480.8|9470.8|5
1638530660000|2021-12-03 11:24:20|9481|9471|9481|9471|9481.5|9471.5|9480.8|9470.8|9
1638530670000|2021-12-03 11:24:30|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481|9471|3
1638530680000|2021-12-03 11:24:40|9481|9471|9481|9471|9481.5|9471.5|9480.8|9470.8|7
1638530690000|2021-12-03 11:24:50|9480.8|9470.8|9480.8|9470.8|9482|9472|9480.8|9470.8|10
1638530700000|2021-12-03 11:25:00|9480.3|9470.3|9481|9471|9481.5|9471.5|9480|9470|9
1638530710000|2021-12-03 11:25:10|9481.5|9471.5|9481.8|9471.8|9482|9472|9481.5|9471.5|4
1638530720000|2021-12-03 11:25:20|9482.3|9472.3|9481.8|9471.8|9482.3|9472.3|9481.3|9471.3|6
1638530730000|2021-12-03 11:25:30|9482.3|9472.3|9481.8|9471.8|9482.3|9472.3|9481.8|9471.8|7
1638530740000|2021-12-03 11:25:40|9481.3|9471.3|9481.5|9471.5|9482.5|9472.5|9481.3|9471.3|12
1638530750000|2021-12-03 11:25:50|9482|9472|9482.8|9472.8|9482.8|9472.8|9482|9472|3
1638530760000|2021-12-03 11:26:00|9483.3|9473.3|9484.3|9474.3|9484.3|9474.3|9483.3|9473.3|2
1638530770000|2021-12-03 11:26:10|9484.5|9474.5|9484.3|9474.3|9484.5|9474.5|9484.3|9474.3|2
1638530790000|2021-12-03 11:26:30|9484.5|9474.5|9482.5|9472.5|9484.5|9474.5|9482.4|9472.4|8
1638530800000|2021-12-03 11:26:40|9482.8|9472.8|9483.5|9473.5|9483.5|9473.5|9482.8|9472.8|3
1638530830000|2021-12-03 11:27:10|9483.3|9473.3|9483.3|9473.3|9483.5|9473.5|9483.3|9473.3|3
1638530840000|2021-12-03 11:27:20|9483.5|9473.5|9483.3|9473.3|9483.8|9473.8|9483.3|9473.3|3
1638530850000|2021-12-03 11:27:30|9483|9473|9481.3|9471.3|9483|9473|9480.8|9470.8|6
1638530860000|2021-12-03 11:27:40|9481.5|9471.5|9481.3|9471.3|9481.8|9471.8|9481.3|9471.3|3
1638530940000|2021-12-03 11:29:00|9481.5|9471.5|9482|9472|9482.3|9472.3|9481.5|9471.5|5
1638530950000|2021-12-03 11:29:10|9482.5|9472.5|9482.8|9472.8|9482.8|9472.8|9482.5|9472.5|2
1638530960000|2021-12-03 11:29:20|9483.3|9473.3|9483|9473|9483.3|9473.3|9483|9473|10
1638530970000|2021-12-03 11:29:30|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1638530980000|2021-12-03 11:29:40|9482.3|9472.3|9482.8|9472.8|9483|9473|9482.3|9472.3|5
1638530990000|2021-12-03 11:29:50|9483|9473|9483|9473|9483|9473|9483|9473|1
1638531000000|2021-12-03 11:30:00|9482.8|9472.8|9481.5|9471.5|9483|9473|9481.5|9471.5|11
1638531010000|2021-12-03 11:30:10|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1638531020000|2021-12-03 11:30:20|9480.3|9470.3|9479.8|9469.8|9480.3|9470.3|9479|9469|7
1638531030000|2021-12-03 11:30:30|9480|9470|9480|9470|9480|9470|9480|9470|1
1638531050000|2021-12-03 11:30:50|9479.8|9469.8|9480|9470|9480|9470|9479.8|9469.8|2
1638531060000|2021-12-03 11:31:00|9479.8|9469.8|9479.3|9469.3|9479.8|9469.8|9479.3|9469.3|3
1638531070000|2021-12-03 11:31:10|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1638531080000|2021-12-03 11:31:20|9478.8|9468.8|9478|9468|9478.8|9468.8|9477.8|9467.8|5
1638531090000|2021-12-03 11:31:30|9477.5|9467.5|9475.3|9465.3|9477.5|9467.5|9475.3|9465.3|2
1638531100000|2021-12-03 11:31:40|9475|9465|9475|9465|9475.5|9465.5|9473.5|9463.5|11
1638531110000|2021-12-03 11:31:50|9474.8|9464.8|9474.8|9464.8|9475.3|9465.3|9474.3|9464.3|12
1638531120000|2021-12-03 11:32:00|9475|9465|9475|9465|9475.3|9465.3|9474.8|9464.8|7
1638531130000|2021-12-03 11:32:10|9475.3|9465.3|9475.8|9465.8|9476|9466|9475|9465|8
1638531140000|2021-12-03 11:32:20|9476.5|9466.5|9478.5|9468.5|9478.5|9468.5|9476.5|9466.5|2
1638531150000|2021-12-03 11:32:30|9478.3|9468.3|9478.3|9468.3|9478.5|9468.5|9478.3|9468.3|3
1638531160000|2021-12-03 11:32:40|9478.5|9468.5|9480.3|9470.3|9481.5|9471.5|9478.5|9468.5|4
1638531170000|2021-12-03 11:32:50|9480.5|9470.5|9481.3|9471.3|9482|9472|9480.5|9470.5|9
1638531180000|2021-12-03 11:33:00|9480.8|9470.8|9480|9470|9480.8|9470.8|9480|9470|8
1638531190000|2021-12-03 11:33:10|9479.5|9469.5|9479|9469|9479.5|9469.5|9478.3|9468.3|7
1638531240000|2021-12-03 11:34:00|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1638531250000|2021-12-03 11:34:10|9479|9469|9478.3|9468.3|9479|9469|9478.3|9468.3|4
1638531260000|2021-12-03 11:34:20|9478|9468|9477.8|9467.8|9478.3|9468.3|9477.5|9467.5|7
1638531270000|2021-12-03 11:34:30|9477.5|9467.5|9478.5|9468.5|9478.5|9468.5|9477.5|9467.5|6
1638531280000|2021-12-03 11:34:40|9478.8|9468.8|9479|9469|9479|9469|9478.8|9468.8|2
1638531300000|2021-12-03 11:35:00|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1638531340000|2021-12-03 11:35:40|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|1
1638531350000|2021-12-03 11:35:50|9482|9472|9482.3|9472.3|9482.3|9472.3|9481.8|9471.8|3
1638531360000|2021-12-03 11:36:00|9482|9472|9481.3|9471.3|9482.3|9472.3|9481.3|9471.3|7
1638531370000|2021-12-03 11:36:10|9481|9471|9480.3|9470.3|9481|9471|9480|9470|3
1638531380000|2021-12-03 11:36:20|9480|9470|9479|9469|9480|9470|9478.8|9468.8|6
1638531390000|2021-12-03 11:36:30|9478.8|9468.8|9478.3|9468.3|9478.8|9468.8|9477.8|9467.8|4
1638531420000|2021-12-03 11:37:00|9478.5|9468.5|9478.8|9468.8|9478.8|9468.8|9478.5|9468.5|2
1638531450000|2021-12-03 11:37:30|9477.3|9467.3|9478|9468|9478|9468|9477.3|9467.3|4
1638531460000|2021-12-03 11:37:40|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478|9468|3
1638531470000|2021-12-03 11:37:50|9478|9468|9478.3|9468.3|9478.3|9468.3|9478|9468|2
1638531540000|2021-12-03 11:39:00|9478.8|9468.8|9480|9470|9480|9470|9478.8|9468.8|3
1638531560000|2021-12-03 11:39:20|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1638531570000|2021-12-03 11:39:30|9480.3|9470.3|9478.8|9468.8|9480.3|9470.3|9478.8|9468.8|5
1638531580000|2021-12-03 11:39:40|9478.3|9468.3|9477.5|9467.5|9478.5|9468.5|9477.5|9467.5|9
1638531590000|2021-12-03 11:39:50|9477.8|9467.8|9477.5|9467.5|9477.8|9467.8|9477.5|9467.5|4
1638531600000|2021-12-03 11:40:00|9478|9468|9478.3|9468.3|9478.5|9468.5|9478|9468|4
1638531610000|2021-12-03 11:40:10|9478.5|9468.5|9480.3|9470.3|9480.5|9470.5|9478.5|9468.5|4
1638531620000|2021-12-03 11:40:20|9480.5|9470.5|9480|9470|9480.5|9470.5|9480|9470|2
1638531640000|2021-12-03 11:40:40|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|1
1638531650000|2021-12-03 11:40:50|9480.5|9470.5|9480.8|9470.8|9480.8|9470.8|9480.5|9470.5|2
1638531660000|2021-12-03 11:41:00|9481.3|9471.3|9480.8|9470.8|9481.3|9471.3|9480.8|9470.8|2
1638531670000|2021-12-03 11:41:10|9481|9471|9481|9471|9481|9471|9481|9471|1
1638531680000|2021-12-03 11:41:20|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|1
1638531690000|2021-12-03 11:41:30|9480.3|9470.3|9478.8|9468.8|9480.3|9470.3|9478.8|9468.8|2
1638531700000|2021-12-03 11:41:40|9479|9469|9479|9469|9480|9470|9479|9469|6
1638531710000|2021-12-03 11:41:50|9479.3|9469.3|9479.8|9469.8|9479.8|9469.8|9479.3|9469.3|2
1638531720000|2021-12-03 11:42:00|9479.5|9469.5|9479.8|9469.8|9480|9470|9479.5|9469.5|4
1638531730000|2021-12-03 11:42:10|9479.5|9469.5|9474.3|9464.3|9479.5|9469.5|9473.8|9463.8|6
1638531740000|2021-12-03 11:42:20|9474.5|9464.5|9475.5|9465.5|9476|9466|9474.3|9464.3|10
1638531750000|2021-12-03 11:42:30|9475.3|9465.3|9474.8|9464.8|9475.8|9465.8|9474.8|9464.8|11
1638531760000|2021-12-03 11:42:40|9475|9465|9474.8|9464.8|9475.8|9465.8|9474.8|9464.8|6
1638531770000|2021-12-03 11:42:50|9475|9465|9475|9465|9475.3|9465.3|9475|9465|3
1638531780000|2021-12-03 11:43:00|9475.3|9465.3|9474.8|9464.8|9476|9466|9474.8|9464.8|3
1638531790000|2021-12-03 11:43:10|9475|9465|9474.8|9464.8|9475|9465|9474.8|9464.8|2
1638531800000|2021-12-03 11:43:20|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474.3|9464.3|3
1638531810000|2021-12-03 11:43:30|9473.6|9463.6|9472.3|9462.3|9473.6|9463.6|9472.1|9462.1|8
1638531820000|2021-12-03 11:43:40|9472|9462|9473.5|9463.5|9474|9464|9472|9462|9
1638531830000|2021-12-03 11:43:50|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.3|9463.3|3
1638531840000|2021-12-03 11:44:00|9475|9465|9473.8|9463.8|9475|9465|9473.5|9463.5|3
1638531850000|2021-12-03 11:44:10|9473.5|9463.5|9472|9462|9473.5|9463.5|9472|9462|2
1638531860000|2021-12-03 11:44:20|9472.8|9462.8|9473.5|9463.5|9473.5|9463.5|9472.8|9462.8|2
1638531870000|2021-12-03 11:44:30|9473.8|9463.8|9472.3|9462.3|9474.5|9464.5|9472.3|9462.3|5
1638531880000|2021-12-03 11:44:40|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1638531890000|2021-12-03 11:44:50|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|1
1638531910000|2021-12-03 11:45:10|9472|9462|9472|9462|9472.8|9462.8|9471.5|9461.5|8
1638531920000|2021-12-03 11:45:20|9472.3|9462.3|9471.8|9461.8|9472.3|9462.3|9471.8|9461.8|4
1638531930000|2021-12-03 11:45:30|9472|9462|9472|9462|9472|9462|9472|9462|1
1638531940000|2021-12-03 11:45:40|9472.3|9462.3|9473.3|9463.3|9473.3|9463.3|9472.3|9462.3|4
1638531950000|2021-12-03 11:45:50|9473|9463|9473|9463|9473|9463|9473|9463|1
1638531960000|2021-12-03 11:46:00|9472.8|9462.8|9473|9463|9473|9463|9472.8|9462.8|6
1638531970000|2021-12-03 11:46:10|9473.3|9463.3|9473.8|9463.8|9474|9464|9473.3|9463.3|4
1638531980000|2021-12-03 11:46:20|9473.3|9463.3|9471.5|9461.5|9473.3|9463.3|9471.5|9461.5|5
1638531990000|2021-12-03 11:46:30|9471.8|9461.8|9471.5|9461.5|9472.3|9462.3|9471.5|9461.5|8
1638532000000|2021-12-03 11:46:40|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9471.3|9461.3|2
1638532010000|2021-12-03 11:46:50|9471.3|9461.3|9467.8|9457.8|9471.3|9461.3|9467.8|9457.8|12
1638532020000|2021-12-03 11:47:00|9467.5|9457.5|9468.5|9458.5|9468.5|9458.5|9467.3|9457.3|3
1638532030000|2021-12-03 11:47:10|9468.3|9458.3|9468.5|9458.5|9468.5|9458.5|9468.3|9458.3|4
1638532040000|2021-12-03 11:47:20|9468.8|9458.8|9470|9460|9470|9460|9468.8|9458.8|11
1638532050000|2021-12-03 11:47:30|9470.3|9460.3|9467.5|9457.5|9471.5|9461.5|9467.5|9457.5|9
1638532060000|2021-12-03 11:47:40|9467.3|9457.3|9466.3|9456.3|9467.3|9457.3|9466.3|9456.3|5
1638532070000|2021-12-03 11:47:50|9466|9456|9464.8|9454.8|9466|9456|9464.8|9454.8|7
1638532080000|2021-12-03 11:48:00|9465|9455|9465|9455|9465.3|9455.3|9464.8|9454.8|5
1638532110000|2021-12-03 11:48:30|9464.8|9454.8|9465.3|9455.3|9465.3|9455.3|9464.8|9454.8|3
1638532120000|2021-12-03 11:48:40|9465|9455|9465|9455|9465|9455|9465|9455|1
1638532130000|2021-12-03 11:48:50|9464.8|9454.8|9464.3|9454.3|9464.8|9454.8|9464.3|9454.3|2
1638532140000|2021-12-03 11:49:00|9464|9454|9461.3|9451.3|9464.5|9454.5|9461.3|9451.3|8
1638532150000|2021-12-03 11:49:10|9461.5|9451.5|9460.4|9450.4|9461.5|9451.5|9460.1|9450.1|8
1638532160000|2021-12-03 11:49:20|9460.3|9450.3|9459|9449|9460.3|9450.3|9459|9449|6
1638532170000|2021-12-03 11:49:30|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1638532180000|2021-12-03 11:49:40|9459.5|9449.5|9460.3|9450.3|9460.8|9450.8|9459.5|9449.5|8
1638532190000|2021-12-03 11:49:50|9460.5|9450.5|9459.3|9449.3|9460.5|9450.5|9458.4|9448.4|9
1638532200000|2021-12-03 11:50:00|9459|9449|9463.8|9453.8|9464.3|9454.3|9459|9449|18
1638532210000|2021-12-03 11:50:10|9464|9454|9465|9455|9465|9455|9464|9454|2
1638532220000|2021-12-03 11:50:20|9464.8|9454.8|9464.8|9454.8|9465|9455|9464|9454|7
1638532230000|2021-12-03 11:50:30|9465|9455|9465.8|9455.8|9465.8|9455.8|9465|9455|3
1638532240000|2021-12-03 11:50:40|9465.5|9455.5|9465.8|9455.8|9465.8|9455.8|9465.5|9455.5|2
1638532250000|2021-12-03 11:50:50|9465.5|9455.5|9463.8|9453.8|9465.8|9455.8|9462.5|9452.5|10
1638532260000|2021-12-03 11:51:00|9465.3|9455.3|9466|9456|9466|9456|9465|9455|4
1638532270000|2021-12-03 11:51:10|9466.3|9456.3|9467|9457|9467|9457|9466.3|9456.3|4
1638532280000|2021-12-03 11:51:20|9467.3|9457.3|9467.8|9457.8|9467.8|9457.8|9466.8|9456.8|9
1638532300000|2021-12-03 11:51:40|9468|9458|9468|9458|9468|9458|9468|9458|1
1638532310000|2021-12-03 11:51:50|9469.3|9459.3|9469.5|9459.5|9469.8|9459.8|9469.3|9459.3|4
1638532320000|2021-12-03 11:52:00|9468.8|9458.8|9468.3|9458.3|9468.8|9458.8|9467.5|9457.5|6
1638532330000|2021-12-03 11:52:10|9468.5|9458.5|9472.8|9462.8|9472.8|9462.8|9468.5|9458.5|16
1638532340000|2021-12-03 11:52:20|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1638532360000|2021-12-03 11:52:40|9473.5|9463.5|9473|9463|9473.8|9463.8|9473|9463|3
1638532370000|2021-12-03 11:52:50|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9473.3|9463.3|2
1638532380000|2021-12-03 11:53:00|9473|9463|9473.3|9463.3|9473.3|9463.3|9473|9463|2
1638532390000|2021-12-03 11:53:10|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1638532400000|2021-12-03 11:53:20|9474.3|9464.3|9472|9462|9474.5|9464.5|9472|9462|4
1638532410000|2021-12-03 11:53:30|9472.3|9462.3|9472|9462|9472.3|9462.3|9471.8|9461.8|6
1638532420000|2021-12-03 11:53:40|9472.3|9462.3|9472.8|9462.8|9472.8|9462.8|9472|9462|5
1638532430000|2021-12-03 11:53:50|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9472.8|9462.8|4
1638532440000|2021-12-03 11:54:00|9473|9463|9473|9463|9473.5|9463.5|9472.8|9462.8|6
1638532450000|2021-12-03 11:54:10|9473.3|9463.3|9473.8|9463.8|9473.8|9463.8|9473|9463|5
1638532470000|2021-12-03 11:54:30|9474|9464|9474|9464|9474|9464|9474|9464|1
1638532480000|2021-12-03 11:54:40|9473.8|9463.8|9473.5|9463.5|9473.8|9463.8|9473.5|9463.5|2
1638532490000|2021-12-03 11:54:50|9473.3|9463.3|9470|9460|9473.3|9463.3|9470|9460|10
1638532500000|2021-12-03 11:55:00|9469.8|9459.8|9470.3|9460.3|9471|9461|9469.8|9459.8|16
1638532510000|2021-12-03 11:55:10|9470|9460|9471|9461|9471.5|9461.5|9470|9460|9
1638532520000|2021-12-03 11:55:20|9470.8|9460.8|9470.5|9460.5|9470.8|9460.8|9470.5|9460.5|2
1638532530000|2021-12-03 11:55:30|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.5|9460.5|3
1638532540000|2021-12-03 11:55:40|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9471.3|9461.3|2
1638532550000|2021-12-03 11:55:50|9472.8|9462.8|9471.8|9461.8|9472.8|9462.8|9471.5|9461.5|12
1638532560000|2021-12-03 11:56:00|9472|9462|9472|9462|9473.5|9463.5|9472|9462|9
1638532570000|2021-12-03 11:56:10|9471.8|9461.8|9472.3|9462.3|9472.8|9462.8|9471.3|9461.3|11
1638532580000|2021-12-03 11:56:20|9472.5|9462.5|9472.3|9462.3|9472.8|9462.8|9472.3|9462.3|7
1638532590000|2021-12-03 11:56:30|9473.3|9463.3|9474.5|9464.5|9474.5|9464.5|9472.3|9462.3|11
1638532600000|2021-12-03 11:56:40|9474.3|9464.3|9474.3|9464.3|9474.5|9464.5|9474.3|9464.3|3
1638532610000|2021-12-03 11:56:50|9474|9464|9473.3|9463.3|9474|9464|9473.3|9463.3|5
1638532620000|2021-12-03 11:57:00|9473|9463|9471.8|9461.8|9474|9464|9471.3|9461.3|9
1638532630000|2021-12-03 11:57:10|9471.5|9461.5|9471.5|9461.5|9472|9462|9471.5|9461.5|7
1638532640000|2021-12-03 11:57:20|9471.8|9461.8|9471.5|9461.5|9473|9463|9471.3|9461.3|14
1638532650000|2021-12-03 11:57:30|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9471.3|9461.3|4
1638532660000|2021-12-03 11:57:40|9471.8|9461.8|9471.5|9461.5|9471.8|9461.8|9471|9461|7
1638532670000|2021-12-03 11:57:50|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9471.3|9461.3|4
1638532680000|2021-12-03 11:58:00|9471.8|9461.8|9472|9462|9472|9462|9471.3|9461.3|8
1638532690000|2021-12-03 11:58:10|9473.5|9463.5|9472.5|9462.5|9473.5|9463.5|9472.5|9462.5|2
1638532730000|2021-12-03 11:58:50|9473.3|9463.3|9472.8|9462.8|9473.5|9463.5|9472.5|9462.5|7
1638532740000|2021-12-03 11:59:00|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9472.8|9462.8|6
1638532750000|2021-12-03 11:59:10|9474.3|9464.3|9474.3|9464.3|9474.8|9464.8|9473.3|9463.3|7
1638532760000|2021-12-03 11:59:20|9474.5|9464.5|9474.3|9464.3|9475.3|9465.3|9474.3|9464.3|6
1638532770000|2021-12-03 11:59:30|9474.5|9464.5|9473|9463|9476.8|9466.8|9470.5|9460.5|15
1638532780000|2021-12-03 11:59:40|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1638532790000|2021-12-03 11:59:50|9472.3|9462.3|9471.5|9461.5|9472.5|9462.5|9471|9461|7
1638532800000|2021-12-03 12:00:00|9471.3|9461.3|9470.3|9460.3|9473.5|9463.5|9470.3|9460.3|14
1638532810000|2021-12-03 12:00:10|9470|9460|9469.3|9459.3|9470.5|9460.5|9469.3|9459.3|15
1638532820000|2021-12-03 12:00:20|9469.5|9459.5|9470.5|9460.5|9470.5|9460.5|9469.5|9459.5|12
1638532830000|2021-12-03 12:00:30|9471|9461|9471|9461|9471|9461|9471|9461|1
1638532840000|2021-12-03 12:00:40|9472.5|9462.5|9472.3|9462.3|9472.8|9462.8|9471.8|9461.8|8
1638532850000|2021-12-03 12:00:50|9472|9462|9470.8|9460.8|9472|9462|9469.8|9459.8|9
1638532860000|2021-12-03 12:01:00|9470.5|9460.5|9460.3|9450.3|9470.5|9460.5|9460|9450|17
1638532870000|2021-12-03 12:01:10|9461|9451|9458.5|9448.5|9461|9451|9458|9448|13
1638532880000|2021-12-03 12:01:20|9458|9448|9458.3|9448.3|9458.8|9448.8|9457.8|9447.8|10
1638532890000|2021-12-03 12:01:30|9458.5|9448.5|9459.3|9449.3|9460|9450|9458.5|9448.5|8
1638532900000|2021-12-03 12:01:40|9459|9449|9460.3|9450.3|9461.5|9451.5|9459|9449|12
1638532910000|2021-12-03 12:01:50|9461.5|9451.5|9463|9453|9463|9453|9461.5|9451.5|8
1638532920000|2021-12-03 12:02:00|9463.3|9453.3|9465.3|9455.3|9465.5|9455.5|9463.3|9453.3|7
1638532930000|2021-12-03 12:02:10|9465.9|9455.9|9465.5|9455.5|9465.9|9455.9|9465.5|9455.5|2
1638532940000|2021-12-03 12:02:20|9466.4|9456.4|9466.9|9456.9|9466.9|9456.9|9466|9456|3
1638532950000|2021-12-03 12:02:30|9466.8|9456.8|9467.1|9457.1|9467.1|9457.1|9466.5|9456.5|5
1638532960000|2021-12-03 12:02:40|9467.3|9457.3|9466.3|9456.3|9468.5|9458.5|9466.3|9456.3|8
1638532970000|2021-12-03 12:02:50|9466.5|9456.5|9466|9456|9466.5|9456.5|9466|9456|5
1638532980000|2021-12-03 12:03:00|9467.5|9457.5|9467.3|9457.3|9469.5|9459.5|9467|9457|12
1638532990000|2021-12-03 12:03:10|9467.5|9457.5|9467|9457|9467.5|9457.5|9466|9456|6
1638533000000|2021-12-03 12:03:20|9466.8|9456.8|9467.3|9457.3|9467.3|9457.3|9466|9456|11
1638533010000|2021-12-03 12:03:30|9467|9457|9467.3|9457.3|9467.3|9457.3|9467|9457|2
1638533020000|2021-12-03 12:03:40|9467|9457|9467.3|9457.3|9467.3|9457.3|9466.5|9456.5|7
1638533030000|2021-12-03 12:03:50|9467.5|9457.5|9467.3|9457.3|9467.5|9457.5|9466.5|9456.5|6
1638533040000|2021-12-03 12:04:00|9467.5|9457.5|9467.5|9457.5|9467.8|9457.8|9467.5|9457.5|3
1638533050000|2021-12-03 12:04:10|9467.8|9457.8|9467.3|9457.3|9468.9|9458.9|9466.5|9456.5|8
1638533060000|2021-12-03 12:04:20|9467|9457|9467.5|9457.5|9467.8|9457.8|9466.5|9456.5|8
1638533070000|2021-12-03 12:04:30|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|1
1638533080000|2021-12-03 12:04:40|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1638533100000|2021-12-03 12:05:00|9467.8|9457.8|9468|9458|9468|9458|9467.5|9457.5|6
1638533110000|2021-12-03 12:05:10|9469|9459|9468.5|9458.5|9469.5|9459.5|9468.5|9458.5|12
1638533120000|2021-12-03 12:05:20|9469|9459|9471|9461|9471|9461|9469|9459|7
1638533130000|2021-12-03 12:05:30|9470.8|9460.8|9472.5|9462.5|9473|9463|9470.8|9460.8|11
1638533140000|2021-12-03 12:05:40|9472.3|9462.3|9470.8|9460.8|9472.3|9462.3|9470.5|9460.5|8
1638533150000|2021-12-03 12:05:50|9471|9461|9472|9462|9472|9462|9470.8|9460.8|6
1638533160000|2021-12-03 12:06:00|9471.8|9461.8|9471|9461|9472.3|9462.3|9471|9461|9
1638533170000|2021-12-03 12:06:10|9470.8|9460.8|9470.8|9460.8|9471|9461|9470.8|9460.8|3
1638533180000|2021-12-03 12:06:20|9471|9461|9472|9462|9472|9462|9471|9461|9
1638533190000|2021-12-03 12:06:30|9472.3|9462.3|9472|9462|9472.3|9462.3|9471.5|9461.5|9
1638533200000|2021-12-03 12:06:40|9472.3|9462.3|9472.3|9462.3|9473.3|9463.3|9472|9462|10
1638533210000|2021-12-03 12:06:50|9472.5|9462.5|9473.5|9463.5|9473.8|9463.8|9472.5|9462.5|15
1638533220000|2021-12-03 12:07:00|9473.8|9463.8|9473.3|9463.3|9474|9464|9473.3|9463.3|9
1638533230000|2021-12-03 12:07:10|9473.5|9463.5|9474.3|9464.3|9474.3|9464.3|9473.5|9463.5|6
1638533240000|2021-12-03 12:07:20|9474.5|9464.5|9474.5|9464.5|9474.8|9464.8|9474.3|9464.3|7
1638533250000|2021-12-03 12:07:30|9474.3|9464.3|9473|9463|9474.3|9464.3|9471.5|9461.5|10
1638533260000|2021-12-03 12:07:40|9472.8|9462.8|9473|9463|9473.3|9463.3|9472.5|9462.5|10
1638533270000|2021-12-03 12:07:50|9473.3|9463.3|9472.8|9462.8|9473.8|9463.8|9472.8|9462.8|12
1638533280000|2021-12-03 12:08:00|9473|9463|9473.8|9463.8|9473.8|9463.8|9473|9463|5
1638533290000|2021-12-03 12:08:10|9474|9464|9473.5|9463.5|9474|9464|9473.3|9463.3|8
1638533300000|2021-12-03 12:08:20|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.3|9463.3|7
1638533310000|2021-12-03 12:08:30|9473.5|9463.5|9471.8|9461.8|9473.5|9463.5|9471.8|9461.8|4
1638533320000|2021-12-03 12:08:40|9472.3|9462.3|9472|9462|9473|9463|9471.8|9461.8|7
1638533330000|2021-12-03 12:08:50|9471.5|9461.5|9472.5|9462.5|9472.5|9462.5|9471.5|9461.5|9
1638533340000|2021-12-03 12:09:00|9473|9463|9473.8|9463.8|9473.8|9463.8|9472.8|9462.8|4
1638533350000|2021-12-03 12:09:10|9473.3|9463.3|9473.5|9463.5|9473.5|9463.5|9473.3|9463.3|4
1638533360000|2021-12-03 12:09:20|9473.8|9463.8|9473.3|9463.3|9474|9464|9473.3|9463.3|9
1638533370000|2021-12-03 12:09:30|9472|9462|9471.8|9461.8|9472.3|9462.3|9471.8|9461.8|4
1638533380000|2021-12-03 12:09:40|9472|9462|9472|9462|9472.8|9462.8|9471.5|9461.5|10
1638533390000|2021-12-03 12:09:50|9472.3|9462.3|9471.8|9461.8|9472.5|9462.5|9471.8|9461.8|6
1638533400000|2021-12-03 12:10:00|9472.3|9462.3|9473.8|9463.8|9473.8|9463.8|9472.3|9462.3|4
1638533410000|2021-12-03 12:10:10|9474|9464|9473.8|9463.8|9474|9464|9473.8|9463.8|4
1638533420000|2021-12-03 12:10:20|9473.5|9463.5|9473.8|9463.8|9473.8|9463.8|9473.5|9463.5|2
1638533440000|2021-12-03 12:10:40|9474|9464|9474|9464|9474|9464|9474|9464|1
1638533450000|2021-12-03 12:10:50|9473.8|9463.8|9476.8|9466.8|9477|9467|9473.8|9463.8|4
1638533460000|2021-12-03 12:11:00|9477|9467|9478.5|9468.5|9478.5|9468.5|9477|9467|7
1638533470000|2021-12-03 12:11:10|9478.8|9468.8|9479|9469|9479.3|9469.3|9478.8|9468.8|4
1638533480000|2021-12-03 12:11:20|9478.8|9468.8|9478.3|9468.3|9478.8|9468.8|9478|9468|6
1638533490000|2021-12-03 12:11:30|9478|9468|9478.8|9468.8|9479|9469|9478|9468|6
1638533500000|2021-12-03 12:11:40|9479|9469|9480.8|9470.8|9480.8|9470.8|9478.8|9468.8|8
1638533510000|2021-12-03 12:11:50|9481|9471|9481|9471|9481.8|9471.8|9480.8|9470.8|9
1638533520000|2021-12-03 12:12:00|9481.5|9471.5|9482.8|9472.8|9483.5|9473.5|9481|9471|15
1638533530000|2021-12-03 12:12:10|9483|9473|9486.3|9476.3|9486.3|9476.3|9483|9473|11
1638533540000|2021-12-03 12:12:20|9487.3|9477.3|9486.5|9476.5|9487.3|9477.3|9486.5|9476.5|2
1638533550000|2021-12-03 12:12:30|9486.3|9476.3|9486.8|9476.8|9486.8|9476.8|9485.8|9475.8|5
1638533560000|2021-12-03 12:12:40|9487.5|9477.5|9486.3|9476.3|9487.5|9477.5|9485|9475|6
1638533570000|2021-12-03 12:12:50|9486.5|9476.5|9485|9475|9486.5|9476.5|9485|9475|7
1638533580000|2021-12-03 12:13:00|9485.3|9475.3|9485.8|9475.8|9486|9476|9485.3|9475.3|6
1638533590000|2021-12-03 12:13:10|9486|9476|9486.8|9476.8|9486.8|9476.8|9486|9476|3
1638533600000|2021-12-03 12:13:20|9487|9477|9486.5|9476.5|9487.5|9477.5|9486.5|9476.5|9
1638533610000|2021-12-03 12:13:30|9487|9477|9487|9477|9487|9477|9487|9477|1
1638533620000|2021-12-03 12:13:40|9486.5|9476.5|9485|9475|9486.5|9476.5|9485|9475|3
1638533630000|2021-12-03 12:13:50|9485.3|9475.3|9484.5|9474.5|9485.3|9475.3|9484.5|9474.5|3
1638533640000|2021-12-03 12:14:00|9484|9474|9484.3|9474.3|9484.5|9474.5|9484|9474|3
1638533650000|2021-12-03 12:14:10|9484.5|9474.5|9485|9475|9486.3|9476.3|9484.5|9474.5|9
1638533660000|2021-12-03 12:14:20|9484.8|9474.8|9484|9474|9484.8|9474.8|9484|9474|3
1638533670000|2021-12-03 12:14:30|9484.5|9474.5|9482.8|9472.8|9484.5|9474.5|9482.3|9472.3|5
1638533680000|2021-12-03 12:14:40|9483|9473|9482.8|9472.8|9483|9473|9482.8|9472.8|2
1638533690000|2021-12-03 12:14:50|9482.5|9472.5|9481.3|9471.3|9482.5|9472.5|9481|9471|6
1638533700000|2021-12-03 12:15:00|9480|9470|9481.5|9471.5|9481.5|9471.5|9480|9470|4
1638533720000|2021-12-03 12:15:20|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|1
1638533730000|2021-12-03 12:15:30|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9481.3|9471.3|2
1638533740000|2021-12-03 12:15:40|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|1
1638533750000|2021-12-03 12:15:50|9481.3|9471.3|9481.5|9471.5|9481.5|9471.5|9481.3|9471.3|2
1638533760000|2021-12-03 12:16:00|9481.3|9471.3|9481.3|9471.3|9481.8|9471.8|9481.3|9471.3|6
1638533770000|2021-12-03 12:16:10|9481.8|9471.8|9481.5|9471.5|9483|9473|9481.5|9471.5|5
1638533780000|2021-12-03 12:16:20|9481.8|9471.8|9482|9472|9482|9472|9481.8|9471.8|2
1638533790000|2021-12-03 12:16:30|9482.3|9472.3|9482|9472|9482.3|9472.3|9482|9472|2
1638533800000|2021-12-03 12:16:40|9481.8|9471.8|9481.3|9471.3|9482.5|9472.5|9481.3|9471.3|6
1638533810000|2021-12-03 12:16:50|9481.5|9471.5|9480.3|9470.3|9481.5|9471.5|9480.3|9470.3|6
1638533820000|2021-12-03 12:17:00|9480|9470|9479.8|9469.8|9480.3|9470.3|9479.8|9469.8|3
1638533830000|2021-12-03 12:17:10|9480.3|9470.3|9480.3|9470.3|9481|9471|9480.3|9470.3|5
1638533840000|2021-12-03 12:17:20|9480.5|9470.5|9481|9471|9481|9471|9480|9470|6
1638533850000|2021-12-03 12:17:30|9481.3|9471.3|9481|9471|9481.5|9471.5|9481|9471|8
1638533860000|2021-12-03 12:17:40|9481.5|9471.5|9482.3|9472.3|9482.5|9472.5|9481|9471|4
1638533870000|2021-12-03 12:17:50|9482.5|9472.5|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|3
1638533880000|2021-12-03 12:18:00|9482.8|9472.8|9482.5|9472.5|9483.5|9473.5|9482.5|9472.5|6
1638533890000|2021-12-03 12:18:10|9483|9473|9482.5|9472.5|9483|9473|9482.5|9472.5|2
1638533910000|2021-12-03 12:18:30|9482.3|9472.3|9481.3|9471.3|9482.3|9472.3|9481|9471|3
1638533920000|2021-12-03 12:18:40|9481.5|9471.5|9481.3|9471.3|9481.8|9471.8|9481.3|9471.3|3
1638533930000|2021-12-03 12:18:50|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9481.3|9471.3|2
1638533950000|2021-12-03 12:19:10|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9481.3|9471.3|2
1638533970000|2021-12-03 12:19:30|9481.5|9471.5|9482.8|9472.8|9482.8|9472.8|9481.3|9471.3|4
1638533980000|2021-12-03 12:19:40|9483|9473|9483.3|9473.3|9483.3|9473.3|9483|9473|4
1638533990000|2021-12-03 12:19:50|9483.5|9473.5|9483.3|9473.3|9483.5|9473.5|9483|9473|4
1638534000000|2021-12-03 12:20:00|9483.5|9473.5|9484.5|9474.5|9485.3|9475.3|9483.5|9473.5|5
1638534010000|2021-12-03 12:20:10|9484.8|9474.8|9484.8|9474.8|9485|9475|9484.8|9474.8|3
1638534020000|2021-12-03 12:20:20|9485|9475|9485|9475|9485.3|9475.3|9485|9475|3
1638534030000|2021-12-03 12:20:30|9484.8|9474.8|9484.5|9474.5|9484.8|9474.8|9484.5|9474.5|2
1638534040000|2021-12-03 12:20:40|9484|9474|9484|9474|9484|9474|9483.8|9473.8|3
1638534050000|2021-12-03 12:20:50|9484.3|9474.3|9483.8|9473.8|9484.8|9474.8|9483.8|9473.8|5
1638534060000|2021-12-03 12:21:00|9484|9474|9480.3|9470.3|9484.5|9474.5|9480|9470|9
1638534080000|2021-12-03 12:21:20|9480|9470|9479.5|9469.5|9480|9470|9478.5|9468.5|7
1638534090000|2021-12-03 12:21:30|9479.3|9469.3|9476.5|9466.5|9479.3|9469.3|9476.5|9466.5|11
1638534100000|2021-12-03 12:21:40|9477|9467|9475.3|9465.3|9477|9467|9475.3|9465.3|5
1638534110000|2021-12-03 12:21:50|9475|9465|9474.8|9464.8|9475|9465|9474.8|9464.8|2
1638534120000|2021-12-03 12:22:00|9475.3|9465.3|9476.3|9466.3|9476.3|9466.3|9475.3|9465.3|3
1638534130000|2021-12-03 12:22:10|9476.8|9466.8|9476|9466|9476.8|9466.8|9476|9466|3
1638534140000|2021-12-03 12:22:20|9475.8|9465.8|9470.8|9460.8|9475.8|9465.8|9470.5|9460.5|12
1638534150000|2021-12-03 12:22:30|9471.5|9461.5|9471|9461|9471.8|9461.8|9471|9461|6
1638534160000|2021-12-03 12:22:40|9471.5|9461.5|9474|9464|9474|9464|9471.5|9461.5|12
1638534170000|2021-12-03 12:22:50|9474.3|9464.3|9472|9462|9474.3|9464.3|9472|9462|19
1638534180000|2021-12-03 12:23:00|9472.3|9462.3|9467.3|9457.3|9472.5|9462.5|9467.3|9457.3|21
1638534190000|2021-12-03 12:23:10|9467.5|9457.5|9464.3|9454.3|9467.8|9457.8|9463.8|9453.8|18
1638534200000|2021-12-03 12:23:20|9464.5|9454.5|9466.3|9456.3|9466.3|9456.3|9462.8|9452.8|12
1638534210000|2021-12-03 12:23:30|9465.5|9455.5|9465|9455|9465.5|9455.5|9463.8|9453.8|12
1638534220000|2021-12-03 12:23:40|9464.5|9454.5|9467.3|9457.3|9468.5|9458.5|9464.5|9454.5|13
1638534230000|2021-12-03 12:23:50|9467.5|9457.5|9468|9458|9468.3|9458.3|9467|9457|9
1638534240000|2021-12-03 12:24:00|9467.8|9457.8|9465.3|9455.3|9467.8|9457.8|9464.5|9454.5|7
1638534250000|2021-12-03 12:24:10|9465|9455|9465.5|9455.5|9465.5|9455.5|9464.8|9454.8|4
1638534280000|2021-12-03 12:24:40|9465.8|9455.8|9465.3|9455.3|9466.3|9456.3|9464.8|9454.8|6
1638534290000|2021-12-03 12:24:50|9465.8|9455.8|9466.3|9456.3|9466.3|9456.3|9465.5|9455.5|4
1638534300000|2021-12-03 12:25:00|9467|9457|9466.5|9456.5|9467|9457|9466.5|9456.5|3
1638534310000|2021-12-03 12:25:10|9466.8|9456.8|9466.3|9456.3|9468.6|9458.6|9466.3|9456.3|9
1638534320000|2021-12-03 12:25:20|9466.8|9456.8|9466.5|9456.5|9467|9457|9466.3|9456.3|8
1638534330000|2021-12-03 12:25:30|9467|9457|9466.5|9456.5|9467|9457|9466.3|9456.3|10
1638534340000|2021-12-03 12:25:40|9467|9457|9467.5|9457.5|9467.5|9457.5|9467|9457|5
1638534350000|2021-12-03 12:25:50|9467.8|9457.8|9467|9457|9467.8|9457.8|9467|9457|3
1638534360000|2021-12-03 12:26:00|9467.3|9457.3|9466.5|9456.5|9467.3|9457.3|9466.5|9456.5|6
1638534370000|2021-12-03 12:26:10|9466.8|9456.8|9467.3|9457.3|9467.3|9457.3|9466.5|9456.5|9
1638534380000|2021-12-03 12:26:20|9467.8|9457.8|9467.5|9457.5|9467.8|9457.8|9467.3|9457.3|3
1638534400000|2021-12-03 12:26:40|9467.3|9457.3|9467.8|9457.8|9467.8|9457.8|9467.3|9457.3|7
1638534410000|2021-12-03 12:26:50|9467.5|9457.5|9467.8|9457.8|9467.8|9457.8|9467.5|9457.5|6
1638534420000|2021-12-03 12:27:00|9467.5|9457.5|9467.5|9457.5|9467.8|9457.8|9467.5|9457.5|3
1638534440000|2021-12-03 12:27:20|9468|9458|9468|9458|9468|9458|9468|9458|1
1638534450000|2021-12-03 12:27:30|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|1
1638534460000|2021-12-03 12:27:40|9468|9458|9469.8|9459.8|9470|9460|9467.8|9457.8|7
1638534470000|2021-12-03 12:27:50|9470.5|9460.5|9471.8|9461.8|9471.8|9461.8|9470.5|9460.5|5
1638534480000|2021-12-03 12:28:00|9472.3|9462.3|9472.5|9462.5|9472.5|9462.5|9472.3|9462.3|2
1638534490000|2021-12-03 12:28:10|9471.8|9461.8|9471.5|9461.5|9472|9462|9471|9461|8
1638534500000|2021-12-03 12:28:20|9471.3|9461.3|9470.3|9460.3|9471.3|9461.3|9470.3|9460.3|4
1638534510000|2021-12-03 12:28:30|9469.8|9459.8|9469.5|9459.5|9469.8|9459.8|9469.5|9459.5|2
1638534520000|2021-12-03 12:28:40|9468.8|9458.8|9468.3|9458.3|9468.8|9458.8|9467|9457|6
1638534540000|2021-12-03 12:29:00|9468|9458|9468|9458|9468.8|9458.8|9468|9458|5
1638534550000|2021-12-03 12:29:10|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|1
1638534560000|2021-12-03 12:29:20|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1638534570000|2021-12-03 12:29:30|9468.3|9458.3|9465.8|9455.8|9468.8|9458.8|9465.5|9455.5|9
1638534580000|2021-12-03 12:29:40|9465.5|9455.5|9464.5|9454.5|9465.8|9455.8|9464|9454|8
1638534590000|2021-12-03 12:29:50|9464.8|9454.8|9465.3|9455.3|9466|9456|9464.8|9454.8|5
1638534600000|2021-12-03 12:30:00|9469.8|9459.8|9470.3|9460.3|9470.3|9460.3|9469|9459|10
1638534610000|2021-12-03 12:30:10|9470|9460|9470.5|9460.5|9471|9461|9470|9460|5
1638534620000|2021-12-03 12:30:20|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.5|9460.5|5
1638534630000|2021-12-03 12:30:30|9471|9461|9471.3|9461.3|9471.3|9461.3|9471|9461|2
1638534640000|2021-12-03 12:30:40|9471|9461|9471.3|9461.3|9471.3|9461.3|9471|9461|2
1638534650000|2021-12-03 12:30:50|9471.5|9461.5|9472.3|9462.3|9472.3|9462.3|9471.5|9461.5|3
1638534660000|2021-12-03 12:31:00|9472.5|9462.5|9473.5|9463.5|9473.5|9463.5|9472.5|9462.5|4
1638534670000|2021-12-03 12:31:10|9474.5|9464.5|9473.5|9463.5|9474.5|9464.5|9472.3|9462.3|9
1638534680000|2021-12-03 12:31:20|9473.8|9463.8|9471.8|9461.8|9474.3|9464.3|9471.8|9461.8|7
1638534690000|2021-12-03 12:31:30|9472.3|9462.3|9472.8|9462.8|9472.8|9462.8|9472.3|9462.3|4
1638534710000|2021-12-03 12:31:50|9473|9463|9472.5|9462.5|9473|9463|9472.5|9462.5|2
1638534720000|2021-12-03 12:32:00|9472|9462|9468.3|9458.3|9472|9462|9468|9458|8
1638534730000|2021-12-03 12:32:10|9468.5|9458.5|9467.8|9457.8|9468.5|9458.5|9467.8|9457.8|2
1638534740000|2021-12-03 12:32:20|9467.5|9457.5|9463.9|9453.9|9467.5|9457.5|9463.9|9453.9|12
1638534750000|2021-12-03 12:32:30|9464|9454|9464.5|9454.5|9464.5|9454.5|9464|9454|4
1638534760000|2021-12-03 12:32:40|9464|9454|9462.3|9452.3|9465|9455|9462.3|9452.3|4
1638534770000|2021-12-03 12:32:50|9462|9452|9462|9452|9462.3|9452.3|9461.8|9451.8|7
1638534780000|2021-12-03 12:33:00|9462.3|9452.3|9461.5|9451.5|9462.3|9452.3|9460.1|9450.1|12
1638534790000|2021-12-03 12:33:10|9461.8|9451.8|9463.8|9453.8|9463.8|9453.8|9461.8|9451.8|3
1638534800000|2021-12-03 12:33:20|9464|9454|9463.5|9453.5|9464|9454|9462.8|9452.8|7
1638534810000|2021-12-03 12:33:30|9464.3|9454.3|9463.5|9453.5|9464.3|9454.3|9463|9453|3
1638534820000|2021-12-03 12:33:40|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|1
1638534830000|2021-12-03 12:33:50|9465|9455|9464|9454|9465|9455|9464|9454|3
1638534840000|2021-12-03 12:34:00|9464.3|9454.3|9463|9453|9464.3|9454.3|9462.5|9452.5|7
1638534850000|2021-12-03 12:34:10|9462.5|9452.5|9460|9450|9463.3|9453.3|9460|9450|9
1638534860000|2021-12-03 12:34:20|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9459.4|9449.4|6
1638534870000|2021-12-03 12:34:30|9460.8|9450.8|9460.5|9450.5|9460.8|9450.8|9459.5|9449.5|4
1638534880000|2021-12-03 12:34:40|9460.8|9450.8|9464.3|9454.3|9464.3|9454.3|9460.8|9450.8|9
1638534890000|2021-12-03 12:34:50|9464.5|9454.5|9466.5|9456.5|9466.5|9456.5|9464.3|9454.3|12
1638534900000|2021-12-03 12:35:00|9466|9456|9464.8|9454.8|9466|9456|9461.5|9451.5|17
1638534910000|2021-12-03 12:35:10|9465.5|9455.5|9464.5|9454.5|9466.5|9456.5|9464.5|9454.5|13
1638534920000|2021-12-03 12:35:20|9464|9454|9463.8|9453.8|9464.3|9454.3|9463.8|9453.8|3
1638534930000|2021-12-03 12:35:30|9462.8|9452.8|9463.8|9453.8|9463.8|9453.8|9462.3|9452.3|5
1638534940000|2021-12-03 12:35:40|9463.5|9453.5|9462.5|9452.5|9463.5|9453.5|9462.3|9452.3|5
1638534960000|2021-12-03 12:36:00|9462.8|9452.8|9462.5|9452.5|9464.3|9454.3|9462.5|9452.5|7
1638534970000|2021-12-03 12:36:10|9464|9454|9462.8|9452.8|9464|9454|9462.5|9452.5|6
1638534980000|2021-12-03 12:36:20|9462.5|9452.5|9463|9453|9463.3|9453.3|9462.3|9452.3|13
1638534990000|2021-12-03 12:36:30|9463.3|9453.3|9462|9452|9463.3|9453.3|9462|9452|3
1638535000000|2021-12-03 12:36:40|9461.3|9451.3|9459.3|9449.3|9461.3|9451.3|9459|9449|6
1638535010000|2021-12-03 12:36:50|9459.5|9449.5|9461.5|9451.5|9461.5|9451.5|9459.5|9449.5|6
1638535020000|2021-12-03 12:37:00|9461.8|9451.8|9461|9451|9462|9452|9460.8|9450.8|6
1638535030000|2021-12-03 12:37:10|9461.5|9451.5|9462.3|9452.3|9462.3|9452.3|9461.5|9451.5|4
1638535040000|2021-12-03 12:37:20|9462.5|9452.5|9464.5|9454.5|9464.5|9454.5|9462.3|9452.3|4
1638535050000|2021-12-03 12:37:30|9464.8|9454.8|9464.3|9454.3|9465.3|9455.3|9464.3|9454.3|5
1638535060000|2021-12-03 12:37:40|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.3|9453.3|5
1638535070000|2021-12-03 12:37:50|9463.5|9453.5|9463.8|9453.8|9464.4|9454.4|9463.5|9453.5|4
1638535080000|2021-12-03 12:38:00|9463.5|9453.5|9463.8|9453.8|9464|9454|9463.5|9453.5|4
1638535090000|2021-12-03 12:38:10|9464|9454|9463.8|9453.8|9464|9454|9463.8|9453.8|2
1638535140000|2021-12-03 12:39:00|9463.5|9453.5|9463.8|9453.8|9463.8|9453.8|9463.5|9453.5|4
1638535170000|2021-12-03 12:39:30|9464|9454|9464.8|9454.8|9465|9455|9464|9454|9
1638535180000|2021-12-03 12:39:40|9465|9455|9465.3|9455.3|9465.3|9455.3|9465|9455|2
1638535190000|2021-12-03 12:39:50|9465.5|9455.5|9467|9457|9468.3|9458.3|9465.5|9455.5|6
1638535200000|2021-12-03 12:40:00|9467.3|9457.3|9467.3|9457.3|9467.5|9457.5|9467|9457|7
1638535210000|2021-12-03 12:40:10|9467.5|9457.5|9467.8|9457.8|9467.8|9457.8|9467.5|9457.5|2
1638535220000|2021-12-03 12:40:20|9467.5|9457.5|9468.5|9458.5|9468.5|9458.5|9467|9457|4
1638535230000|2021-12-03 12:40:30|9468.3|9458.3|9467.5|9457.5|9468.3|9458.3|9467|9457|6
1638535240000|2021-12-03 12:40:40|9467.8|9457.8|9467|9457|9467.8|9457.8|9467|9457|6
1638535260000|2021-12-03 12:41:00|9468.3|9458.3|9468.8|9458.8|9468.8|9458.8|9468.3|9458.3|2
1638535270000|2021-12-03 12:41:10|9469|9459|9466.5|9456.5|9469|9459|9466.3|9456.3|6
1638535280000|2021-12-03 12:41:20|9466.3|9456.3|9466.5|9456.5|9466.5|9456.5|9466|9456|6
1638535290000|2021-12-03 12:41:30|9466.8|9456.8|9467.3|9457.3|9467.8|9457.8|9466.3|9456.3|7
1638535300000|2021-12-03 12:41:40|9467.5|9457.5|9468|9458|9468.3|9458.3|9467.5|9457.5|8
1638535310000|2021-12-03 12:41:50|9467.8|9457.8|9468|9458|9468|9458|9467.5|9457.5|8
1638535320000|2021-12-03 12:42:00|9467.8|9457.8|9468|9458|9468.3|9458.3|9467.8|9457.8|12
1638535330000|2021-12-03 12:42:10|9467.8|9457.8|9467.8|9457.8|9468|9458|9467.8|9457.8|3
1638535340000|2021-12-03 12:42:20|9467|9457|9466.5|9456.5|9467|9457|9466.5|9456.5|2
1638535350000|2021-12-03 12:42:30|9466.3|9456.3|9466.8|9456.8|9466.8|9456.8|9466.3|9456.3|5
1638535360000|2021-12-03 12:42:40|9467|9457|9466.5|9456.5|9467.3|9457.3|9466.5|9456.5|5
1638535370000|2021-12-03 12:42:50|9466.8|9456.8|9466.5|9456.5|9467|9457|9466|9456|9
1638535380000|2021-12-03 12:43:00|9466.3|9456.3|9466.5|9456.5|9467|9457|9466.3|9456.3|8
1638535390000|2021-12-03 12:43:10|9467.3|9457.3|9467.8|9457.8|9468|9458|9467.3|9457.3|4
1638535400000|2021-12-03 12:43:20|9467.5|9457.5|9468|9458|9468.3|9458.3|9467.3|9457.3|10
1638535410000|2021-12-03 12:43:30|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468|9458|3
1638535440000|2021-12-03 12:44:00|9468|9458|9468.3|9458.3|9468.3|9458.3|9468|9458|6
1638535450000|2021-12-03 12:44:10|9468.5|9458.5|9468.5|9458.5|9468.8|9458.8|9468.5|9458.5|5
1638535460000|2021-12-03 12:44:20|9468.3|9458.3|9468|9458|9468.3|9458.3|9468|9458|4
1638535470000|2021-12-03 12:44:30|9468.3|9458.3|9468|9458|9468.3|9458.3|9468|9458|14
1638535480000|2021-12-03 12:44:40|9468.3|9458.3|9468.5|9458.5|9468.5|9458.5|9468.3|9458.3|4
1638535490000|2021-12-03 12:44:50|9467.5|9457.5|9466.8|9456.8|9467.5|9457.5|9466.8|9456.8|2
1638535500000|2021-12-03 12:45:00|9466.5|9456.5|9466.8|9456.8|9467|9457|9466.5|9456.5|4
1638535510000|2021-12-03 12:45:10|9467|9457|9468.5|9458.5|9468.5|9458.5|9467|9457|4
1638535520000|2021-12-03 12:45:20|9468.3|9458.3|9468.3|9458.3|9468.5|9458.5|9468.3|9458.3|3
1638535530000|2021-12-03 12:45:30|9468.5|9458.5|9468|9458|9468.5|9458.5|9468|9458|3
1638535540000|2021-12-03 12:45:40|9468.3|9458.3|9468.3|9458.3|9468.8|9458.8|9468|9458|10
1638535550000|2021-12-03 12:45:50|9468.5|9458.5|9468.5|9458.5|9468.8|9458.8|9468|9458|11
1638535560000|2021-12-03 12:46:00|9468.3|9458.3|9467.3|9457.3|9468.3|9458.3|9467|9457|17
1638535570000|2021-12-03 12:46:10|9467|9457|9467.5|9457.5|9467.8|9457.8|9467|9457|7
1638535580000|2021-12-03 12:46:20|9467.3|9457.3|9467.5|9457.5|9467.5|9457.5|9467.3|9457.3|4
1638535590000|2021-12-03 12:46:30|9467.3|9457.3|9467.8|9457.8|9467.8|9457.8|9467.3|9457.3|11
1638535600000|2021-12-03 12:46:40|9468|9458|9466.5|9456.5|9468|9458|9465.5|9455.5|10
1638535610000|2021-12-03 12:46:50|9466.3|9456.3|9465.5|9455.5|9466.3|9456.3|9463.8|9453.8|15
1638535620000|2021-12-03 12:47:00|9465.3|9455.3|9466|9456|9466|9456|9465.3|9455.3|10
1638535630000|2021-12-03 12:47:10|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1638535640000|2021-12-03 12:47:20|9466.5|9456.5|9466|9456|9466.5|9456.5|9466|9456|3
1638535650000|2021-12-03 12:47:30|9465.8|9455.8|9466|9456|9466|9456|9464.3|9454.3|7
1638535660000|2021-12-03 12:47:40|9466.3|9456.3|9466.5|9456.5|9466.5|9456.5|9466.3|9456.3|2
1638535670000|2021-12-03 12:47:50|9467.3|9457.3|9468|9458|9468.3|9458.3|9467.3|9457.3|5
1638535680000|2021-12-03 12:48:00|9468.3|9458.3|9468|9458|9468.8|9458.8|9467.5|9457.5|13
1638535690000|2021-12-03 12:48:10|9468.8|9458.8|9469.3|9459.3|9470.3|9460.3|9468.8|9458.8|19
1638535700000|2021-12-03 12:48:20|9469|9459|9469|9459|9469.5|9459.5|9468.5|9458.5|11
1638535710000|2021-12-03 12:48:30|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9466|9456|13
1638535720000|2021-12-03 12:48:40|9469.5|9459.5|9469.3|9459.3|9470|9460|9469|9459|13
1638535730000|2021-12-03 12:48:50|9469.5|9459.5|9472.5|9462.5|9472.8|9462.8|9469.5|9459.5|9
1638535740000|2021-12-03 12:49:00|9472.8|9462.8|9473.8|9463.8|9474|9464|9472.8|9462.8|7
1638535750000|2021-12-03 12:49:10|9473.3|9463.3|9473.3|9463.3|9473.5|9463.5|9472.8|9462.8|12
1638535760000|2021-12-03 12:49:20|9473.5|9463.5|9471.6|9461.6|9473.5|9463.5|9471.6|9461.6|2
1638535770000|2021-12-03 12:49:30|9471|9461|9469.3|9459.3|9471|9461|9469|9459|13
1638535780000|2021-12-03 12:49:40|9468|9458|9469.5|9459.5|9469.5|9459.5|9468|9458|5
1638535800000|2021-12-03 12:50:00|9469.3|9459.3|9470.3|9460.3|9470.3|9460.3|9468.8|9458.8|12
1638535820000|2021-12-03 12:50:20|9470|9460|9470.3|9460.3|9470.3|9460.3|9468.5|9458.5|5
1638535830000|2021-12-03 12:50:30|9471.5|9461.5|9472.8|9462.8|9473.3|9463.3|9471.5|9461.5|10
1638535840000|2021-12-03 12:50:40|9472.5|9462.5|9468.8|9458.8|9472.8|9462.8|9468.8|9458.8|10
1638535850000|2021-12-03 12:50:50|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.5|9459.5|3
1638535860000|2021-12-03 12:51:00|9469.5|9459.5|9466.5|9456.5|9469.5|9459.5|9466.3|9456.3|7
1638535870000|2021-12-03 12:51:10|9466.3|9456.3|9466.3|9456.3|9466.8|9456.8|9465.8|9455.8|11
1638535880000|2021-12-03 12:51:20|9466|9456|9464.5|9454.5|9466.3|9456.3|9464.5|9454.5|6
1638535890000|2021-12-03 12:51:30|9464.8|9454.8|9465|9455|9465|9455|9464.8|9454.8|2
1638535900000|2021-12-03 12:51:40|9465.8|9455.8|9466|9456|9466|9456|9465.3|9455.3|7
1638535910000|2021-12-03 12:51:50|9466.3|9456.3|9463.5|9453.5|9466.5|9456.5|9463.5|9453.5|10
1638535920000|2021-12-03 12:52:00|9463.3|9453.3|9463.5|9453.5|9463.8|9453.8|9462.8|9452.8|8
1638535930000|2021-12-03 12:52:10|9464|9454|9464.3|9454.3|9464.3|9454.3|9464|9454|2
1638535950000|2021-12-03 12:52:30|9464.5|9454.5|9464.8|9454.8|9464.8|9454.8|9464.5|9454.5|4
1638535960000|2021-12-03 12:52:40|9465.3|9455.3|9467|9457|9467.5|9457.5|9465.3|9455.3|7
1638535970000|2021-12-03 12:52:50|9466|9456|9466.5|9456.5|9467.5|9457.5|9465.5|9455.5|9
1638535980000|2021-12-03 12:53:00|9466.8|9456.8|9467|9457|9467|9457|9466.5|9456.5|9
1638535990000|2021-12-03 12:53:10|9467.3|9457.3|9467.8|9457.8|9467.8|9457.8|9467.3|9457.3|3
1638536000000|2021-12-03 12:53:20|9468.8|9458.8|9469|9459|9469.3|9459.3|9468.3|9458.3|6
1638536010000|2021-12-03 12:53:30|9469.3|9459.3|9468.5|9458.5|9469.3|9459.3|9468.3|9458.3|8
1638536020000|2021-12-03 12:53:40|9468.8|9458.8|9468.8|9458.8|9469.3|9459.3|9468.8|9458.8|9
1638536030000|2021-12-03 12:53:50|9469|9459|9469.8|9459.8|9469.8|9459.8|9468.8|9458.8|6
1638536040000|2021-12-03 12:54:00|9469.5|9459.5|9468.3|9458.3|9469.5|9459.5|9468.3|9458.3|12
1638536050000|2021-12-03 12:54:10|9468.5|9458.5|9468.3|9458.3|9468.8|9458.8|9468.3|9458.3|7
1638536060000|2021-12-03 12:54:20|9468.5|9458.5|9469.5|9459.5|9469.5|9459.5|9468|9458|8
1638536070000|2021-12-03 12:54:30|9469|9459|9470|9460|9470.8|9460.8|9469|9459|5
1638536080000|2021-12-03 12:54:40|9469.8|9459.8|9467.8|9457.8|9469.8|9459.8|9467.8|9457.8|8
1638536090000|2021-12-03 12:54:50|9468|9458|9468.3|9458.3|9468.8|9458.8|9468|9458|10
1638536100000|2021-12-03 12:55:00|9470|9460|9470.8|9460.8|9471.3|9461.3|9469.8|9459.8|14
1638536110000|2021-12-03 12:55:10|9471|9461|9469.8|9459.8|9471|9461|9469.5|9459.5|4
1638536120000|2021-12-03 12:55:20|9469.5|9459.5|9467.5|9457.5|9469.5|9459.5|9467.5|9457.5|5
1638536130000|2021-12-03 12:55:30|9467|9457|9466|9456|9467.5|9457.5|9466|9456|7
1638536140000|2021-12-03 12:55:40|9466.3|9456.3|9466|9456|9466.5|9456.5|9465.8|9455.8|6
1638536150000|2021-12-03 12:55:50|9466.5|9456.5|9465.5|9455.5|9466.5|9456.5|9465.5|9455.5|4
1638536160000|2021-12-03 12:56:00|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|1
1638536170000|2021-12-03 12:56:10|9465.5|9455.5|9466.5|9456.5|9467.3|9457.3|9465.5|9455.5|13
1638536180000|2021-12-03 12:56:20|9466.8|9456.8|9466.8|9456.8|9467|9457|9466.5|9456.5|7
1638536190000|2021-12-03 12:56:30|9467|9457|9466.8|9456.8|9467|9457|9466.8|9456.8|4
1638536200000|2021-12-03 12:56:40|9467|9457|9467|9457|9467.3|9457.3|9467|9457|3
1638536210000|2021-12-03 12:56:50|9466.8|9456.8|9467|9457|9467.3|9457.3|9466.8|9456.8|8
1638536220000|2021-12-03 12:57:00|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9466.8|9456.8|12
1638536230000|2021-12-03 12:57:10|9467|9457|9467.3|9457.3|9467.3|9457.3|9467|9457|2
1638536240000|2021-12-03 12:57:20|9467|9457|9467.5|9457.5|9467.5|9457.5|9467|9457|4
1638536250000|2021-12-03 12:57:30|9467.3|9457.3|9469|9459|9469.3|9459.3|9467.3|9457.3|6
1638536260000|2021-12-03 12:57:40|9468|9458|9468.5|9458.5|9469|9459|9468|9458|8
1638536270000|2021-12-03 12:57:50|9468.3|9458.3|9469.3|9459.3|9469.8|9459.8|9468.3|9458.3|10
1638536280000|2021-12-03 12:58:00|9469|9459|9468.8|9458.8|9469.5|9459.5|9468.5|9458.5|20
1638536290000|2021-12-03 12:58:10|9469.3|9459.3|9469.5|9459.5|9469.5|9459.5|9467.5|9457.5|15
1638536300000|2021-12-03 12:58:20|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.5|9459.5|13
1638536310000|2021-12-03 12:58:30|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9469.3|9459.3|2
1638536320000|2021-12-03 12:58:40|9468.3|9458.3|9468|9458|9468.3|9458.3|9468|9458|2
1638536330000|2021-12-03 12:58:50|9467.8|9457.8|9466|9456|9468|9458|9466|9456|4
1638536340000|2021-12-03 12:59:00|9465.8|9455.8|9473.8|9463.8|9473.8|9463.8|9465.8|9455.8|17
1638536350000|2021-12-03 12:59:10|9474|9464|9473.5|9463.5|9475.3|9465.3|9473|9463|19
1638536360000|2021-12-03 12:59:20|9473.8|9463.8|9475.3|9465.3|9475.3|9465.3|9473.3|9463.3|8
1638536370000|2021-12-03 12:59:30|9476|9466|9476.8|9466.8|9478|9468|9476|9466|10
1638536380000|2021-12-03 12:59:40|9476.3|9466.3|9478|9468|9478.5|9468.5|9475.5|9465.5|20
1638536390000|2021-12-03 12:59:50|9478.3|9468.3|9481.6|9471.6|9481.6|9471.6|9477.8|9467.8|12
1638536400000|2021-12-03 13:00:00|9481.3|9471.3|9486.8|9476.8|9490.3|9480.3|9481.3|9471.3|29
1638536410000|2021-12-03 13:00:10|9487|9477|9492.5|9482.5|9492.5|9482.5|9486|9476|20
1638536420000|2021-12-03 13:00:20|9493|9483|9495.8|9485.8|9495.8|9485.8|9493|9483|22
1638536430000|2021-12-03 13:00:30|9496.8|9486.8|9497.5|9487.5|9499|9489|9496|9486|21
1638536440000|2021-12-03 13:00:40|9497.8|9487.8|9502.5|9492.5|9502.5|9492.5|9497.8|9487.8|23
1638536450000|2021-12-03 13:00:50|9502.8|9492.8|9499.8|9489.8|9503.3|9493.3|9499.5|9489.5|25
1638536460000|2021-12-03 13:01:00|9498.8|9488.8|9500|9490|9500.8|9490.8|9498|9488|24
1638536470000|2021-12-03 13:01:10|9499.8|9489.8|9502.8|9492.8|9503|9493|9497.3|9487.3|22
1638536480000|2021-12-03 13:01:20|9502.5|9492.5|9503.3|9493.3|9503.8|9493.8|9502.5|9492.5|16
1638536490000|2021-12-03 13:01:30|9503.8|9493.8|9501|9491|9503.8|9493.8|9499.8|9489.8|23
1638536500000|2021-12-03 13:01:40|9501.3|9491.3|9503.3|9493.3|9503.8|9493.8|9501.3|9491.3|24
1638536510000|2021-12-03 13:01:50|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9502.8|9492.8|12
1638536520000|2021-12-03 13:02:00|9503.3|9493.3|9499.3|9489.3|9503.5|9493.5|9499.3|9489.3|20
1638536530000|2021-12-03 13:02:10|9499.8|9489.8|9500.8|9490.8|9500.8|9490.8|9497.5|9487.5|16
1638536540000|2021-12-03 13:02:20|9501|9491|9500.5|9490.5|9501.8|9491.8|9500.3|9490.3|16
1638536550000|2021-12-03 13:02:30|9500.8|9490.8|9501.8|9491.8|9502|9492|9500.5|9490.5|13
1638536560000|2021-12-03 13:02:40|9502.3|9492.3|9501|9491|9502.3|9492.3|9500.8|9490.8|10
1638536570000|2021-12-03 13:02:50|9501.3|9491.3|9501.5|9491.5|9501.8|9491.8|9501.3|9491.3|13
1638536580000|2021-12-03 13:03:00|9501.3|9491.3|9498.5|9488.5|9502|9492|9498.3|9488.3|22
1638536590000|2021-12-03 13:03:10|9498.3|9488.3|9496.8|9486.8|9498.3|9488.3|9496|9486|13
1638536600000|2021-12-03 13:03:20|9497|9487|9493.8|9483.8|9497|9487|9493.8|9483.8|14
1638536610000|2021-12-03 13:03:30|9493.5|9483.5|9493.3|9483.3|9494.8|9484.8|9493|9483|22
1638536620000|2021-12-03 13:03:40|9493|9483|9494.8|9484.8|9495.5|9485.5|9492.8|9482.8|19
1638536630000|2021-12-03 13:03:50|9495.3|9485.3|9492.8|9482.8|9497.5|9487.5|9492.3|9482.3|22
1638536640000|2021-12-03 13:04:00|9493|9483|9490.5|9480.5|9493.5|9483.5|9490.5|9480.5|21
1638536650000|2021-12-03 13:04:10|9490.3|9480.3|9491.5|9481.5|9492.5|9482.5|9490.3|9480.3|14
1638536660000|2021-12-03 13:04:20|9492.3|9482.3|9493.3|9483.3|9493.3|9483.3|9491.8|9481.8|8
1638536670000|2021-12-03 13:04:30|9493|9483|9497.3|9487.3|9497.3|9487.3|9493|9483|18
1638536680000|2021-12-03 13:04:40|9497|9487|9502.5|9492.5|9502.5|9492.5|9497|9487|19
1638536690000|2021-12-03 13:04:50|9502|9492|9505|9495|9505.5|9495.5|9501.8|9491.8|13
1638536700000|2021-12-03 13:05:00|9505.8|9495.8|9504.5|9494.5|9506.8|9496.8|9504.3|9494.3|17
1638536710000|2021-12-03 13:05:10|9505.3|9495.3|9506.5|9496.5|9506.8|9496.8|9504.5|9494.5|11
1638536720000|2021-12-03 13:05:20|9509.3|9499.3|9516.3|9506.3|9516.3|9506.3|9508.8|9498.8|24
1638536730000|2021-12-03 13:05:30|9516|9506|9514|9504|9516|9506|9513.5|9503.5|20
1638536740000|2021-12-03 13:05:40|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9511.5|9501.5|28
1638536750000|2021-12-03 13:05:50|9513.5|9503.5|9512.5|9502.5|9513.5|9503.5|9510.3|9500.3|19
1638536760000|2021-12-03 13:06:00|9512.3|9502.3|9511.5|9501.5|9514.3|9504.3|9511|9501|24
1638536770000|2021-12-03 13:06:10|9511.8|9501.8|9509.3|9499.3|9511.8|9501.8|9509.3|9499.3|9
1638536780000|2021-12-03 13:06:20|9508.3|9498.3|9511.8|9501.8|9511.8|9501.8|9508.3|9498.3|15
1638536790000|2021-12-03 13:06:30|9512|9502|9512|9502|9512|9502|9511.8|9501.8|3
1638536800000|2021-12-03 13:06:40|9511.8|9501.8|9511.8|9501.8|9512|9502|9511.5|9501.5|5
1638536810000|2021-12-03 13:06:50|9512|9502|9510.3|9500.3|9512|9502|9509.8|9499.8|9
1638536820000|2021-12-03 13:07:00|9510.8|9500.8|9516.3|9506.3|9516.5|9506.5|9510.8|9500.8|7
1638536830000|2021-12-03 13:07:10|9514.3|9504.3|9513.8|9503.8|9514.8|9504.8|9513.5|9503.5|8
1638536840000|2021-12-03 13:07:20|9514|9504|9514.5|9504.5|9516|9506|9514|9504|10
1638536850000|2021-12-03 13:07:30|9514.8|9504.8|9518.8|9508.8|9518.8|9508.8|9514.8|9504.8|9
1638536860000|2021-12-03 13:07:40|9518.5|9508.5|9516.5|9506.5|9518.5|9508.5|9514.8|9504.8|18
1638536870000|2021-12-03 13:07:50|9516.3|9506.3|9520.8|9510.8|9521|9511|9516.3|9506.3|21
1638536880000|2021-12-03 13:08:00|9521|9511|9520|9510|9521|9511|9516|9506|16
1638536890000|2021-12-03 13:08:10|9519.8|9509.8|9518.8|9508.8|9521|9511|9518.8|9508.8|14
1638536900000|2021-12-03 13:08:20|9517.3|9507.3|9516.8|9506.8|9518.8|9508.8|9516.3|9506.3|24
1638536910000|2021-12-03 13:08:30|9517|9507|9514.8|9504.8|9517.5|9507.5|9514.8|9504.8|17
1638536920000|2021-12-03 13:08:40|9514.5|9504.5|9516.5|9506.5|9516.5|9506.5|9514.3|9504.3|13
1638536930000|2021-12-03 13:08:50|9516.8|9506.8|9518.8|9508.8|9518.8|9508.8|9516.8|9506.8|6
1638536940000|2021-12-03 13:09:00|9519|9509|9521|9511|9521|9511|9517.8|9507.8|8
1638536950000|2021-12-03 13:09:10|9520.8|9510.8|9519.3|9509.3|9520.8|9510.8|9518.8|9508.8|9
1638536960000|2021-12-03 13:09:20|9518.8|9508.8|9519|9509|9520|9510|9518.8|9508.8|9
1638536970000|2021-12-03 13:09:30|9519.3|9509.3|9521.3|9511.3|9521.8|9511.8|9519.3|9509.3|14
1638536980000|2021-12-03 13:09:40|9521.5|9511.5|9524.3|9514.3|9524.3|9514.3|9521.5|9511.5|6
1638536990000|2021-12-03 13:09:50|9524.5|9514.5|9527.5|9517.5|9528.3|9518.3|9524.5|9514.5|18
1638537000000|2021-12-03 13:10:00|9526.8|9516.8|9530.8|9520.8|9530.8|9520.8|9525.8|9515.8|26
1638537010000|2021-12-03 13:10:10|9531.3|9521.3|9533.5|9523.5|9536.3|9526.3|9530.8|9520.8|19
1638537020000|2021-12-03 13:10:20|9533.3|9523.3|9530|9520|9533.3|9523.3|9529.8|9519.8|14
1638537030000|2021-12-03 13:10:30|9529.5|9519.5|9527.5|9517.5|9529.5|9519.5|9527|9517|16
1638537040000|2021-12-03 13:10:40|9527|9517|9526.5|9516.5|9527|9517|9525.8|9515.8|9
1638537050000|2021-12-03 13:10:50|9526.8|9516.8|9526|9516|9527.8|9517.8|9524.3|9514.3|21
1638537060000|2021-12-03 13:11:00|9525.5|9515.5|9522.4|9512.4|9526.3|9516.3|9520.5|9510.5|19
1638537070000|2021-12-03 13:11:10|9521.5|9511.5|9520.3|9510.3|9522.5|9512.5|9518.3|9508.3|19
1638537080000|2021-12-03 13:11:20|9520|9510|9518|9508|9520|9510|9516.3|9506.3|22
1638537090000|2021-12-03 13:11:30|9517.8|9507.8|9518|9508|9519.8|9509.8|9517.8|9507.8|15
1638537100000|2021-12-03 13:11:40|9517.5|9507.5|9519.3|9509.3|9519.3|9509.3|9516.5|9506.5|18
1638537110000|2021-12-03 13:11:50|9519.5|9509.5|9519.3|9509.3|9519.8|9509.8|9518.3|9508.3|12
1638537120000|2021-12-03 13:12:00|9519.5|9509.5|9520.5|9510.5|9523|9513|9518.5|9508.5|20
1638537130000|2021-12-03 13:12:10|9521|9511|9521.8|9511.8|9523.5|9513.5|9519.8|9509.8|22
1638537140000|2021-12-03 13:12:20|9520.5|9510.5|9518.5|9508.5|9521.3|9511.3|9518.5|9508.5|16
1638537150000|2021-12-03 13:12:30|9519|9509|9520.3|9510.3|9520.5|9510.5|9517.5|9507.5|21
1638537160000|2021-12-03 13:12:40|9520.5|9510.5|9520.3|9510.3|9521|9511|9519.3|9509.3|15
1638537170000|2021-12-03 13:12:50|9519.8|9509.8|9516.5|9506.5|9519.8|9509.8|9516.3|9506.3|16
1638537180000|2021-12-03 13:13:00|9516.3|9506.3|9518.8|9508.8|9519.3|9509.3|9516.3|9506.3|22
1638537190000|2021-12-03 13:13:10|9518.5|9508.5|9517.5|9507.5|9519.8|9509.8|9517.5|9507.5|15
1638537200000|2021-12-03 13:13:20|9517.8|9507.8|9517.5|9507.5|9518.5|9508.5|9516.3|9506.3|23
1638537210000|2021-12-03 13:13:30|9517.3|9507.3|9517|9507|9517.5|9507.5|9516.3|9506.3|14
1638537220000|2021-12-03 13:13:40|9516.8|9506.8|9519.5|9509.5|9519.5|9509.5|9516|9506|20
1638537230000|2021-12-03 13:13:50|9520.3|9510.3|9516.5|9506.5|9520.5|9510.5|9516.5|9506.5|19
1638537240000|2021-12-03 13:14:00|9517.8|9507.8|9518.8|9508.8|9520.3|9510.3|9517.8|9507.8|14
1638537250000|2021-12-03 13:14:10|9518.5|9508.5|9518.8|9508.8|9519.8|9509.8|9515.8|9505.8|19
1638537260000|2021-12-03 13:14:20|9519.3|9509.3|9513.3|9503.3|9519.3|9509.3|9512.3|9502.3|25
1638537270000|2021-12-03 13:14:30|9512.8|9502.8|9514|9504|9514.5|9504.5|9512.3|9502.3|18
1638537280000|2021-12-03 13:14:40|9513.8|9503.8|9510.3|9500.3|9513.8|9503.8|9510.3|9500.3|17
1638537290000|2021-12-03 13:14:50|9510.5|9500.5|9507.5|9497.5|9510.5|9500.5|9507.3|9497.3|15
1638537300000|2021-12-03 13:15:00|9507.3|9497.3|9506.5|9496.5|9507.3|9497.3|9505.8|9495.8|16
1638537310000|2021-12-03 13:15:10|9506.3|9496.3|9505.8|9495.8|9506.3|9496.3|9504|9494|19
1638537320000|2021-12-03 13:15:20|9505.5|9495.5|9505.8|9495.8|9506.5|9496.5|9504.3|9494.3|18
1638537330000|2021-12-03 13:15:30|9506|9496|9502.5|9492.5|9506.3|9496.3|9502|9492|20
1638537340000|2021-12-03 13:15:40|9502|9492|9502|9492|9504|9494|9502|9492|14
1638537350000|2021-12-03 13:15:50|9502.8|9492.8|9503.5|9493.5|9504|9494|9500.5|9490.5|23
1638537360000|2021-12-03 13:16:00|9503.8|9493.8|9497.3|9487.3|9504|9494|9496.5|9486.5|21
1638537370000|2021-12-03 13:16:10|9496.5|9486.5|9493.8|9483.8|9496.5|9486.5|9493.8|9483.8|24
1638537380000|2021-12-03 13:16:20|9493.5|9483.5|9492.3|9482.3|9493.5|9483.5|9491.3|9481.3|17
1638537390000|2021-12-03 13:16:30|9492|9482|9492.3|9482.3|9493.8|9483.8|9491.8|9481.8|15
1638537400000|2021-12-03 13:16:40|9492.5|9482.5|9492.5|9482.5|9493.5|9483.5|9491.8|9481.8|18
1638537410000|2021-12-03 13:16:50|9492|9482|9492.3|9482.3|9492.3|9482.3|9490|9480|18
1638537420000|2021-12-03 13:17:00|9492.8|9482.8|9493.3|9483.3|9494|9484|9492.3|9482.3|16
1638537430000|2021-12-03 13:17:10|9493|9483|9493.8|9483.8|9494.3|9484.3|9492|9482|16
1638537440000|2021-12-03 13:17:20|9494|9484|9498.3|9488.3|9498.5|9488.5|9494|9484|16
1638537450000|2021-12-03 13:17:30|9498|9488|9497.8|9487.8|9499|9489|9497.3|9487.3|14
1638537460000|2021-12-03 13:17:40|9497.5|9487.5|9493.5|9483.5|9497.5|9487.5|9493.5|9483.5|9
1638537470000|2021-12-03 13:17:50|9493.8|9483.8|9493.3|9483.3|9494|9484|9492.5|9482.5|11
1638537480000|2021-12-03 13:18:00|9493|9483|9489.3|9479.3|9493|9483|9488.5|9478.5|17
1638537490000|2021-12-03 13:18:10|9489|9479|9489.5|9479.5|9489.5|9479.5|9487.8|9477.8|12
1638537500000|2021-12-03 13:18:20|9490|9480|9488.8|9478.8|9490.8|9480.8|9488.8|9478.8|12
1638537510000|2021-12-03 13:18:30|9489|9479|9490.8|9480.8|9490.8|9480.8|9488.8|9478.8|11
1638537520000|2021-12-03 13:18:40|9491|9481|9494.3|9484.3|9494.3|9484.3|9490.8|9480.8|16
1638537530000|2021-12-03 13:18:50|9494|9484|9493.5|9483.5|9494.3|9484.3|9492.3|9482.3|16
1638537540000|2021-12-03 13:19:00|9492.5|9482.5|9490.5|9480.5|9492.5|9482.5|9488|9478|19
1638537550000|2021-12-03 13:19:10|9490.8|9480.8|9493.6|9483.6|9493.6|9483.6|9489.5|9479.5|17
1638537560000|2021-12-03 13:19:20|9493.8|9483.8|9494|9484|9497|9487|9492.9|9482.9|14
1638537570000|2021-12-03 13:19:30|9494.5|9484.5|9494.8|9484.8|9496.3|9486.3|9494|9484|7
1638537580000|2021-12-03 13:19:40|9495.5|9485.5|9493|9483|9495.5|9485.5|9493|9483|11
1638537590000|2021-12-03 13:19:50|9493.3|9483.3|9494.8|9484.8|9495.8|9485.8|9493.3|9483.3|9
1638537600000|2021-12-03 13:20:00|9494.5|9484.5|9493|9483|9494.5|9484.5|9493|9483|6
1638537610000|2021-12-03 13:20:10|9493.8|9483.8|9498|9488|9498.5|9488.5|9493.8|9483.8|14
1638537620000|2021-12-03 13:20:20|9498.5|9488.5|9498.8|9488.8|9498.8|9488.8|9497.5|9487.5|9
1638537630000|2021-12-03 13:20:30|9497.8|9487.8|9495|9485|9498|9488|9494.3|9484.3|16
1638537640000|2021-12-03 13:20:40|9494.3|9484.3|9489.3|9479.3|9494.3|9484.3|9486.5|9476.5|21
1638537650000|2021-12-03 13:20:50|9489.5|9479.5|9494.8|9484.8|9494.8|9484.8|9489.5|9479.5|18
1638537660000|2021-12-03 13:21:00|9495|9485|9497.5|9487.5|9498.5|9488.5|9495|9485|23
1638537670000|2021-12-03 13:21:10|9497.3|9487.3|9498.8|9488.8|9499|9489|9497.3|9487.3|10
1638537680000|2021-12-03 13:21:20|9499|9489|9498.8|9488.8|9499|9489|9498|9488|7
1638537690000|2021-12-03 13:21:30|9499.3|9489.3|9500.5|9490.5|9500.8|9490.8|9498.8|9488.8|17
1638537700000|2021-12-03 13:21:40|9500|9490|9501.3|9491.3|9501.3|9491.3|9499.3|9489.3|22
1638537710000|2021-12-03 13:21:50|9501|9491|9500.8|9490.8|9501.3|9491.3|9499.8|9489.8|13
1638537720000|2021-12-03 13:22:00|9500.5|9490.5|9498.5|9488.5|9501|9491|9498.3|9488.3|19
1638537730000|2021-12-03 13:22:10|9499|9489|9502.5|9492.5|9502.5|9492.5|9498.8|9488.8|18
1638537740000|2021-12-03 13:22:20|9501.8|9491.8|9501|9491|9501.8|9491.8|9499.8|9489.8|12
1638537750000|2021-12-03 13:22:30|9500.3|9490.3|9501.5|9491.5|9502.8|9492.8|9500.3|9490.3|16
1638537760000|2021-12-03 13:22:40|9501.8|9491.8|9500.5|9490.5|9501.8|9491.8|9500.3|9490.3|11
1638537770000|2021-12-03 13:22:50|9500.8|9490.8|9503.3|9493.3|9503.3|9493.3|9500.8|9490.8|16
1638537780000|2021-12-03 13:23:00|9503.8|9493.8|9501|9491|9503.8|9493.8|9500|9490|16
1638537790000|2021-12-03 13:23:10|9501.3|9491.3|9501|9491|9501.8|9491.8|9500.5|9490.5|15
1638537800000|2021-12-03 13:23:20|9501.8|9491.8|9505.3|9495.3|9505.3|9495.3|9501.8|9491.8|16
1638537810000|2021-12-03 13:23:30|9505|9495|9503.5|9493.5|9505.3|9495.3|9503.5|9493.5|14
1638537820000|2021-12-03 13:23:40|9503.8|9493.8|9503.3|9493.3|9505.3|9495.3|9503.3|9493.3|17
1638537830000|2021-12-03 13:23:50|9503.5|9493.5|9500.8|9490.8|9504.5|9494.5|9500.8|9490.8|17
1638537840000|2021-12-03 13:24:00|9501|9491|9499.3|9489.3|9501|9491|9498.3|9488.3|16
1638537850000|2021-12-03 13:24:10|9500.5|9490.5|9501.5|9491.5|9501.5|9491.5|9498.8|9488.8|15
1638537860000|2021-12-03 13:24:20|9502|9492|9501.8|9491.8|9502.5|9492.5|9501.8|9491.8|20
1638537870000|2021-12-03 13:24:30|9502|9492|9505|9495|9505|9495|9502|9492|11
1638537880000|2021-12-03 13:24:40|9504.3|9494.3|9503.8|9493.8|9505.3|9495.3|9503.5|9493.5|11
1638537890000|2021-12-03 13:24:50|9503.3|9493.3|9503.5|9493.5|9505|9495|9503.3|9493.3|21
1638537900000|2021-12-03 13:25:00|9503.8|9493.8|9501.8|9491.8|9503.8|9493.8|9501.5|9491.5|15
1638537910000|2021-12-03 13:25:10|9502.3|9492.3|9501.5|9491.5|9502.3|9492.3|9501.5|9491.5|13
1638537920000|2021-12-03 13:25:20|9501.8|9491.8|9504.3|9494.3|9505|9495|9501.8|9491.8|13
1638537930000|2021-12-03 13:25:30|9505|9495|9503|9493|9505|9495|9502.5|9492.5|19
1638537940000|2021-12-03 13:25:40|9503.3|9493.3|9505.8|9495.8|9505.8|9495.8|9503|9493|14
1638537950000|2021-12-03 13:25:50|9505|9495|9504.3|9494.3|9506|9496|9504.3|9494.3|10
1638537960000|2021-12-03 13:26:00|9504.5|9494.5|9501.3|9491.3|9505.3|9495.3|9501.3|9491.3|11
1638537970000|2021-12-03 13:26:10|9501.5|9491.5|9501.8|9491.8|9502.5|9492.5|9501.3|9491.3|10
1638537980000|2021-12-03 13:26:20|9501.3|9491.3|9502|9492|9503.3|9493.3|9501.3|9491.3|13
1638537990000|2021-12-03 13:26:30|9501.8|9491.8|9502|9492|9503.5|9493.5|9501.8|9491.8|16
1638538000000|2021-12-03 13:26:40|9503.3|9493.3|9503.5|9493.5|9503.5|9493.5|9502|9492|10
1638538010000|2021-12-03 13:26:50|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1638538020000|2021-12-03 13:27:00|9502.3|9492.3|9500|9490|9502.3|9492.3|9500|9490|5
1638538030000|2021-12-03 13:27:10|9501.3|9491.3|9500|9490|9501.8|9491.8|9499.5|9489.5|10
1638538040000|2021-12-03 13:27:20|9500.5|9490.5|9499.8|9489.8|9501|9491|9499.3|9489.3|14
1638538050000|2021-12-03 13:27:30|9500.8|9490.8|9498.5|9488.5|9500.8|9490.8|9497.8|9487.8|13
1638538060000|2021-12-03 13:27:40|9499|9489|9500.8|9490.8|9500.8|9490.8|9498|9488|9
1638538070000|2021-12-03 13:27:50|9501|9491|9501.5|9491.5|9502.8|9492.8|9500.8|9490.8|14
1638538080000|2021-12-03 13:28:00|9502.3|9492.3|9502.8|9492.8|9503|9493|9501.5|9491.5|11
1638538090000|2021-12-03 13:28:10|9503|9493|9503.5|9493.5|9504|9494|9502.5|9492.5|12
1638538100000|2021-12-03 13:28:20|9503.8|9493.8|9503.8|9493.8|9504.5|9494.5|9503|9493|20
1638538110000|2021-12-03 13:28:30|9503.3|9493.3|9505.8|9495.8|9506.3|9496.3|9503.3|9493.3|10
1638538120000|2021-12-03 13:28:40|9506.3|9496.3|9505|9495|9506.3|9496.3|9504.4|9494.4|12
1638538130000|2021-12-03 13:28:50|9505.3|9495.3|9506.1|9496.1|9506.1|9496.1|9505.3|9495.3|2
1638538140000|2021-12-03 13:29:00|9506.9|9496.9|9508.5|9498.5|9508.5|9498.5|9506.9|9496.9|6
1638538150000|2021-12-03 13:29:10|9508.8|9498.8|9508|9498|9508.8|9498.8|9507.3|9497.3|3
1638538160000|2021-12-03 13:29:20|9508.8|9498.8|9508.3|9498.3|9508.8|9498.8|9507.3|9497.3|6
1638538170000|2021-12-03 13:29:30|9508|9498|9507.9|9497.9|9508|9498|9507.3|9497.3|6
1638538180000|2021-12-03 13:29:40|9507.5|9497.5|9506.1|9496.1|9507.5|9497.5|9506.1|9496.1|3
1638538190000|2021-12-03 13:29:50|9506.4|9496.4|9504.3|9494.3|9506.4|9496.4|9503.4|9493.4|16
1638538200000|2021-12-03 13:30:00|9505.3|9495.3|9507.3|9497.3|9507.3|9497.3|9503.3|9493.3|10
1638538210000|2021-12-03 13:30:10|9507.5|9497.5|9523.4|9513.4|9523.4|9513.4|9507.5|9497.5|26
1638538220000|2021-12-03 13:30:20|9523.1|9513.1|9518.3|9508.3|9523.8|9513.8|9518.3|9508.3|22
1638538230000|2021-12-03 13:30:30|9519|9509|9521.8|9511.8|9522|9512|9518.5|9508.5|20
1638538240000|2021-12-03 13:30:40|9522.8|9512.8|9524.5|9514.5|9524.5|9514.5|9519.3|9509.3|16
1638538250000|2021-12-03 13:30:50|9525.5|9515.5|9526.6|9516.6|9528.3|9518.3|9525|9515|15
1638538260000|2021-12-03 13:31:00|9527.4|9517.4|9528.8|9518.8|9530|9520|9527.4|9517.4|26
1638538270000|2021-12-03 13:31:10|9527.8|9517.8|9529.3|9519.3|9530.3|9520.3|9527.5|9517.5|24
1638538280000|2021-12-03 13:31:20|9528.8|9518.8|9527.3|9517.3|9530|9520|9527.3|9517.3|22
1638538290000|2021-12-03 13:31:30|9527|9517|9526.3|9516.3|9528.8|9518.8|9523.3|9513.3|26
1638538300000|2021-12-03 13:31:40|9524.8|9514.8|9524.3|9514.3|9526.3|9516.3|9523.8|9513.8|21
1638538310000|2021-12-03 13:31:50|9523.3|9513.3|9523.5|9513.5|9527.5|9517.5|9522.8|9512.8|20
1638538320000|2021-12-03 13:32:00|9524|9514|9523.8|9513.8|9526.8|9516.8|9522.8|9512.8|25
1638538330000|2021-12-03 13:32:10|9524|9514|9518.5|9508.5|9524.3|9514.3|9518.5|9508.5|20
1638538340000|2021-12-03 13:32:20|9518|9508|9519.3|9509.3|9521.3|9511.3|9517.3|9507.3|21
1638538350000|2021-12-03 13:32:30|9518.8|9508.8|9519|9509|9521.3|9511.3|9518.8|9508.8|24
1638538360000|2021-12-03 13:32:40|9518.8|9508.8|9519.3|9509.3|9520.3|9510.3|9518.3|9508.3|23
1638538370000|2021-12-03 13:32:50|9519.8|9509.8|9521.5|9511.5|9521.5|9511.5|9519.3|9509.3|23
1638538380000|2021-12-03 13:33:00|9521.3|9511.3|9527|9517|9528.3|9518.3|9521.3|9511.3|29
1638538390000|2021-12-03 13:33:10|9526.8|9516.8|9525.8|9515.8|9527|9517|9524.8|9514.8|19
1638538400000|2021-12-03 13:33:20|9526.3|9516.3|9525|9515|9527.3|9517.3|9523.5|9513.5|21
1638538410000|2021-12-03 13:33:30|9525.3|9515.3|9524.3|9514.3|9526.3|9516.3|9524|9514|24
1638538420000|2021-12-03 13:33:40|9524|9514|9524|9514|9526|9516|9523.5|9513.5|18
1638538430000|2021-12-03 13:33:50|9524.3|9514.3|9525.3|9515.3|9525.3|9515.3|9523.3|9513.3|23
1638538440000|2021-12-03 13:34:00|9526|9516|9525|9515|9528|9518|9525|9515|24
1638538450000|2021-12-03 13:34:10|9525.3|9515.3|9520.5|9510.5|9526.3|9516.3|9519.8|9509.8|23
1638538460000|2021-12-03 13:34:20|9520|9510|9515.8|9505.8|9520.3|9510.3|9514.5|9504.5|29
1638538470000|2021-12-03 13:34:30|9516.8|9506.8|9515.3|9505.3|9517.8|9507.8|9515|9505|22
1638538480000|2021-12-03 13:34:40|9515|9505|9508.3|9498.3|9515|9505|9508.3|9498.3|27
1638538490000|2021-12-03 13:34:50|9508.5|9498.5|9508|9498|9510.8|9500.8|9507.8|9497.8|21
1638538500000|2021-12-03 13:35:00|9508.5|9498.5|9510.8|9500.8|9510.8|9500.8|9505.8|9495.8|28
1638538510000|2021-12-03 13:35:10|9511|9501|9513.3|9503.3|9513.3|9503.3|9509.3|9499.3|22
1638538520000|2021-12-03 13:35:20|9512.8|9502.8|9518.3|9508.3|9519|9509|9511.8|9501.8|31
1638538530000|2021-12-03 13:35:30|9518|9508|9521.8|9511.8|9522.3|9512.3|9517.5|9507.5|21
1638538540000|2021-12-03 13:35:40|9522|9512|9522.3|9512.3|9523|9513|9521.3|9511.3|21
1638538550000|2021-12-03 13:35:50|9522.8|9512.8|9521.3|9511.3|9523.3|9513.3|9521|9511|24
1638538560000|2021-12-03 13:36:00|9523.3|9513.3|9523.5|9513.5|9524.3|9514.3|9522.5|9512.5|15
1638538570000|2021-12-03 13:36:10|9523|9513|9517.8|9507.8|9523.5|9513.5|9517.8|9507.8|24
1638538580000|2021-12-03 13:36:20|9517.5|9507.5|9515.3|9505.3|9518.5|9508.5|9515.3|9505.3|16
1638538590000|2021-12-03 13:36:30|9515|9505|9510.8|9500.8|9515.3|9505.3|9510|9500|27
1638538600000|2021-12-03 13:36:40|9510|9500|9506.8|9496.8|9511|9501|9506.8|9496.8|23
1638538610000|2021-12-03 13:36:50|9507.3|9497.3|9507|9497|9508.8|9498.8|9507|9497|20
1638538620000|2021-12-03 13:37:00|9507.3|9497.3|9507.5|9497.5|9508.8|9498.8|9505.5|9495.5|29
1638538630000|2021-12-03 13:37:10|9508|9498|9507.3|9497.3|9510.3|9500.3|9506.5|9496.5|26
1638538640000|2021-12-03 13:37:20|9506.8|9496.8|9507|9497|9508|9498|9505.8|9495.8|21
1638538650000|2021-12-03 13:37:30|9506.5|9496.5|9507.8|9497.8|9509.3|9499.3|9506.5|9496.5|21
1638538660000|2021-12-03 13:37:40|9507.5|9497.5|9507.3|9497.3|9509|9499|9507|9497|23
1638538670000|2021-12-03 13:37:50|9506.8|9496.8|9504.3|9494.3|9509|9499|9504|9494|20
1638538680000|2021-12-03 13:38:00|9503.3|9493.3|9501|9491|9505.3|9495.3|9500|9490|23
1638538690000|2021-12-03 13:38:10|9501.3|9491.3|9497.5|9487.5|9501.3|9491.3|9496.5|9486.5|21
1638538700000|2021-12-03 13:38:20|9496.8|9486.8|9498|9488|9498.3|9488.3|9495.5|9485.5|25
1638538710000|2021-12-03 13:38:30|9497.8|9487.8|9496.5|9486.5|9498|9488|9496.5|9486.5|19
1638538720000|2021-12-03 13:38:40|9496.8|9486.8|9492|9482|9498|9488|9492|9482|17
1638538730000|2021-12-03 13:38:50|9492.5|9482.5|9494.8|9484.8|9494.8|9484.8|9492.5|9482.5|16
1638538740000|2021-12-03 13:39:00|9495.3|9485.3|9492.5|9482.5|9496.5|9486.5|9492.5|9482.5|26
1638538750000|2021-12-03 13:39:10|9492.8|9482.8|9494.3|9484.3|9494.5|9484.5|9492.5|9482.5|14
1638538760000|2021-12-03 13:39:20|9494|9484|9494|9484|9494.8|9484.8|9493.5|9483.5|19
1638538770000|2021-12-03 13:39:30|9494.3|9484.3|9496.8|9486.8|9496.8|9486.8|9494.3|9484.3|10
1638538780000|2021-12-03 13:39:40|9496.5|9486.5|9496.5|9486.5|9496.8|9486.8|9495.8|9485.8|12
1638538790000|2021-12-03 13:39:50|9497.3|9487.3|9498.3|9488.3|9498.8|9488.8|9496.3|9486.3|15
1638538800000|2021-12-03 13:40:00|9495.8|9485.8|9493.8|9483.8|9495.8|9485.8|9493.8|9483.8|18
1638538810000|2021-12-03 13:40:10|9493.5|9483.5|9493.8|9483.8|9494.5|9484.5|9493.5|9483.5|13
1638538820000|2021-12-03 13:40:20|9494|9484|9496|9486|9496|9486|9491.3|9481.3|17
1638538830000|2021-12-03 13:40:30|9495|9485|9490.3|9480.3|9495|9485|9489.3|9479.3|17
1638538840000|2021-12-03 13:40:40|9490.5|9480.5|9490|9480|9490.5|9480.5|9488.3|9478.3|14
1638538850000|2021-12-03 13:40:50|9489.8|9479.8|9490.3|9480.3|9490.8|9480.8|9489|9479|19
1638538860000|2021-12-03 13:41:00|9489.5|9479.5|9486.5|9476.5|9489.5|9479.5|9484.5|9474.5|21
1638538870000|2021-12-03 13:41:10|9486|9476|9485.5|9475.5|9486|9476|9483.5|9473.5|17
1638538880000|2021-12-03 13:41:20|9484|9474|9483.3|9473.3|9484.5|9474.5|9483|9473|11
1638538890000|2021-12-03 13:41:30|9484.5|9474.5|9482|9472|9484.5|9474.5|9480|9470|21
1638538900000|2021-12-03 13:41:40|9482.5|9472.5|9483.3|9473.3|9483.8|9473.8|9482|9472|17
1638538910000|2021-12-03 13:41:50|9483.5|9473.5|9482|9472|9485|9475|9482|9472|21
1638538920000|2021-12-03 13:42:00|9481.5|9471.5|9477.5|9467.5|9481.5|9471.5|9477.5|9467.5|21
1638538930000|2021-12-03 13:42:10|9477|9467|9483.5|9473.5|9483.5|9473.5|9477|9467|19
1638538940000|2021-12-03 13:42:20|9484.5|9474.5|9480|9470|9484.5|9474.5|9480|9470|14
1638538950000|2021-12-03 13:42:30|9480.3|9470.3|9481.5|9471.5|9481.8|9471.8|9480|9470|8
1638538960000|2021-12-03 13:42:40|9482.3|9472.3|9482.3|9472.3|9482.5|9472.5|9482|9472|8
1638538970000|2021-12-03 13:42:50|9482.5|9472.5|9481.8|9471.8|9482.5|9472.5|9480|9470|10
1638538980000|2021-12-03 13:43:00|9482|9472|9481.5|9471.5|9482.8|9472.8|9481|9471|8
1638538990000|2021-12-03 13:43:10|9481.3|9471.3|9480.8|9470.8|9481.8|9471.8|9480.5|9470.5|7
1638539000000|2021-12-03 13:43:20|9480.5|9470.5|9479.5|9469.5|9480.5|9470.5|9479|9469|14
1638539010000|2021-12-03 13:43:30|9479.3|9469.3|9481|9471|9481|9471|9479|9469|5
1638539020000|2021-12-03 13:43:40|9480.8|9470.8|9481.5|9471.5|9481.8|9471.8|9480.3|9470.3|8
1638539030000|2021-12-03 13:43:50|9481|9471|9481.8|9471.8|9481.8|9471.8|9480|9470|18
1638539040000|2021-12-03 13:44:00|9482.3|9472.3|9482.3|9472.3|9484|9474|9481.8|9471.8|15
1638539050000|2021-12-03 13:44:10|9482.5|9472.5|9481.8|9471.8|9482.5|9472.5|9481.5|9471.5|18
1638539060000|2021-12-03 13:44:20|9482|9472|9483.5|9473.5|9483.5|9473.5|9482|9472|11
1638539070000|2021-12-03 13:44:30|9483|9473|9483.5|9473.5|9483.5|9473.5|9482.8|9472.8|6
1638539080000|2021-12-03 13:44:40|9484|9474|9476.5|9466.5|9484.8|9474.8|9476.5|9466.5|16
1638539090000|2021-12-03 13:44:50|9476|9466|9475.3|9465.3|9476|9466|9473.8|9463.8|16
1638539100000|2021-12-03 13:45:00|9475|9465|9470.3|9460.3|9475.3|9465.3|9470.3|9460.3|23
1638539110000|2021-12-03 13:45:10|9470.5|9460.5|9469.8|9459.8|9470.5|9460.5|9469.8|9459.8|12
1638539120000|2021-12-03 13:45:20|9470|9460|9474|9464|9474|9464|9469.8|9459.8|7
1638539130000|2021-12-03 13:45:30|9474.3|9464.3|9477|9467|9477|9467|9473.5|9463.5|17
1638539140000|2021-12-03 13:45:40|9477.5|9467.5|9478|9468|9478|9468|9476.5|9466.5|14
1638539150000|2021-12-03 13:45:50|9477.8|9467.8|9474.3|9464.3|9477.8|9467.8|9474.3|9464.3|16
1638539160000|2021-12-03 13:46:00|9473.8|9463.8|9470.3|9460.3|9473.8|9463.8|9470|9460|14
1638539170000|2021-12-03 13:46:10|9471|9461|9469.8|9459.8|9472.3|9462.3|9469.8|9459.8|16
1638539180000|2021-12-03 13:46:20|9468.8|9458.8|9469.5|9459.5|9469.5|9459.5|9467|9457|19
1638539190000|2021-12-03 13:46:30|9468.3|9458.3|9467|9457|9469.3|9459.3|9466.8|9456.8|12
1638539200000|2021-12-03 13:46:40|9466.3|9456.3|9464|9454|9467.8|9457.8|9464|9454|16
1638539210000|2021-12-03 13:46:50|9464.5|9454.5|9460.3|9450.3|9464.8|9454.8|9460.3|9450.3|16
1638539220000|2021-12-03 13:47:00|9460.8|9450.8|9464.3|9454.3|9464.5|9454.5|9460.8|9450.8|21
1638539230000|2021-12-03 13:47:10|9464.5|9454.5|9463.8|9453.8|9464.5|9454.5|9462|9452|26
1638539240000|2021-12-03 13:47:20|9463.3|9453.3|9465.8|9455.8|9467|9457|9463.3|9453.3|28
1638539250000|2021-12-03 13:47:30|9465.5|9455.5|9461.5|9451.5|9465.5|9455.5|9461.3|9451.3|22
1638539260000|2021-12-03 13:47:40|9461.3|9451.3|9460.8|9450.8|9461.3|9451.3|9459.5|9449.5|22
1638539270000|2021-12-03 13:47:50|9460|9450|9460.3|9450.3|9460.8|9450.8|9459.3|9449.3|21
1638539280000|2021-12-03 13:48:00|9461|9451|9463.5|9453.5|9464|9454|9461|9451|23
1638539290000|2021-12-03 13:48:10|9462.5|9452.5|9460.8|9450.8|9463|9453|9460.5|9450.5|20
1638539300000|2021-12-03 13:48:20|9460|9450|9459.5|9449.5|9460.5|9450.5|9459|9449|23
1638539310000|2021-12-03 13:48:30|9459.8|9449.8|9459.3|9449.3|9459.8|9449.8|9458.5|9448.5|11
1638539320000|2021-12-03 13:48:40|9459.5|9449.5|9458.8|9448.8|9460.5|9450.5|9458.8|9448.8|13
1638539330000|2021-12-03 13:48:50|9458.5|9448.5|9458.5|9448.5|9459.8|9449.8|9458.5|9448.5|18
1638539340000|2021-12-03 13:49:00|9459.3|9449.3|9462|9452|9465|9455|9458.8|9448.8|29
1638539350000|2021-12-03 13:49:10|9463.3|9453.3|9462|9452|9465.5|9455.5|9460.8|9450.8|26
1638539360000|2021-12-03 13:49:20|9462.3|9452.3|9463.3|9453.3|9463.3|9453.3|9462|9452|18
1638539370000|2021-12-03 13:49:30|9463|9453|9464|9454|9464.3|9454.3|9463|9453|9
1638539380000|2021-12-03 13:49:40|9464.3|9454.3|9460.8|9450.8|9464.8|9454.8|9460.8|9450.8|9
1638539390000|2021-12-03 13:49:50|9460.3|9450.3|9460.5|9450.5|9460.8|9450.8|9460|9450|6
1638539400000|2021-12-03 13:50:00|9460|9450|9462.8|9452.8|9463.5|9453.5|9459.8|9449.8|18
1638539410000|2021-12-03 13:50:10|9463|9453|9464.8|9454.8|9465.8|9455.8|9463|9453|15
1638539420000|2021-12-03 13:50:20|9464.5|9454.5|9462.8|9452.8|9464.8|9454.8|9461.5|9451.5|20
1638539430000|2021-12-03 13:50:30|9464|9454|9463.3|9453.3|9465|9455|9462.8|9452.8|27
1638539440000|2021-12-03 13:50:40|9463.5|9453.5|9464.3|9454.3|9466.8|9456.8|9463.3|9453.3|23
1638539450000|2021-12-03 13:50:50|9464.5|9454.5|9465|9455|9465.3|9455.3|9463.3|9453.3|18
1638539460000|2021-12-03 13:51:00|9464.8|9454.8|9463.8|9453.8|9466.8|9456.8|9463|9453|14
1638539470000|2021-12-03 13:51:10|9464.8|9454.8|9463.5|9453.5|9464.8|9454.8|9462.5|9452.5|12
1638539480000|2021-12-03 13:51:20|9463|9453|9463|9453|9464|9454|9462.3|9452.3|14
1638539490000|2021-12-03 13:51:30|9462.8|9452.8|9463.5|9453.5|9464.5|9454.5|9462.8|9452.8|11
1638539500000|2021-12-03 13:51:40|9464|9454|9468.3|9458.3|9469|9459|9464|9454|22
1638539510000|2021-12-03 13:51:50|9468.5|9458.5|9471.5|9461.5|9472.8|9462.8|9468.3|9458.3|19
1638539520000|2021-12-03 13:52:00|9472|9462|9472.5|9462.5|9473.5|9463.5|9470.3|9460.3|15
1638539530000|2021-12-03 13:52:10|9471.5|9461.5|9475|9465|9475.8|9465.8|9471.5|9461.5|23
1638539540000|2021-12-03 13:52:20|9474.8|9464.8|9474.8|9464.8|9475.3|9465.3|9474.5|9464.5|13
1638539550000|2021-12-03 13:52:30|9474.5|9464.5|9474.8|9464.8|9475.3|9465.3|9474.3|9464.3|10
1638539560000|2021-12-03 13:52:40|9475|9465|9471.5|9461.5|9475|9465|9471|9461|16
1638539570000|2021-12-03 13:52:50|9471.8|9461.8|9468.5|9458.5|9471.8|9461.8|9468.5|9458.5|20
1638539580000|2021-12-03 13:53:00|9468|9458|9470.8|9460.8|9471.8|9461.8|9468|9458|22
1638539590000|2021-12-03 13:53:10|9471|9461|9474|9464|9474|9464|9471|9461|14
1638539600000|2021-12-03 13:53:20|9473.5|9463.5|9474|9464|9475.8|9465.8|9472.6|9462.6|19
1638539610000|2021-12-03 13:53:30|9474.3|9464.3|9477.3|9467.3|9477.8|9467.8|9474.3|9464.3|20
1638539620000|2021-12-03 13:53:40|9477|9467|9476.3|9466.3|9477|9467|9474.3|9464.3|18
1638539630000|2021-12-03 13:53:50|9476.5|9466.5|9473.5|9463.5|9477.5|9467.5|9473.5|9463.5|16
1638539640000|2021-12-03 13:54:00|9473.3|9463.3|9475|9465|9475.3|9465.3|9472|9462|18
1638539650000|2021-12-03 13:54:10|9475.3|9465.3|9476|9466|9477.5|9467.5|9475.3|9465.3|19
1638539660000|2021-12-03 13:54:20|9476.3|9466.3|9474.8|9464.8|9476.3|9466.3|9474.8|9464.8|17
1638539670000|2021-12-03 13:54:30|9474.3|9464.3|9475.3|9465.3|9475.3|9465.3|9474|9464|8
1638539680000|2021-12-03 13:54:40|9474.8|9464.8|9475.5|9465.5|9475.5|9465.5|9474.8|9464.8|10
1638539690000|2021-12-03 13:54:50|9475.3|9465.3|9476.3|9466.3|9476.8|9466.8|9475.3|9465.3|14
1638539700000|2021-12-03 13:55:00|9476.8|9466.8|9480.8|9470.8|9480.8|9470.8|9476.5|9466.5|19
1638539710000|2021-12-03 13:55:10|9479.5|9469.5|9479.3|9469.3|9479.9|9469.9|9478.8|9468.8|13
1638539720000|2021-12-03 13:55:20|9479|9469|9478.8|9468.8|9479.3|9469.3|9478.5|9468.5|12
1638539730000|2021-12-03 13:55:30|9479|9469|9479.8|9469.8|9482.3|9472.3|9479|9469|16
1638539740000|2021-12-03 13:55:40|9479.5|9469.5|9479.5|9469.5|9480|9470|9479.3|9469.3|9
1638539750000|2021-12-03 13:55:50|9479.3|9469.3|9479.5|9469.5|9479.5|9469.5|9479|9469|6
1638539760000|2021-12-03 13:56:00|9479.8|9469.8|9481.8|9471.8|9483.5|9473.5|9479.8|9469.8|18
1638539770000|2021-12-03 13:56:10|9481.5|9471.5|9480.8|9470.8|9481.8|9471.8|9480.5|9470.5|18
1638539780000|2021-12-03 13:56:20|9480.5|9470.5|9481|9471|9481.8|9471.8|9480.3|9470.3|17
1638539790000|2021-12-03 13:56:30|9480.5|9470.5|9482.5|9472.5|9482.5|9472.5|9480.5|9470.5|13
1638539800000|2021-12-03 13:56:40|9481.8|9471.8|9481.8|9471.8|9484|9474|9481|9471|19
1638539810000|2021-12-03 13:56:50|9482.8|9472.8|9482.8|9472.8|9483|9473|9482.5|9472.5|7
1638539820000|2021-12-03 13:57:00|9482.5|9472.5|9480|9470|9482.8|9472.8|9478|9468|18
1638539830000|2021-12-03 13:57:10|9480.3|9470.3|9478|9468|9481|9471|9477|9467|18
1638539840000|2021-12-03 13:57:20|9477.8|9467.8|9476.5|9466.5|9478.8|9468.8|9476|9466|29
1638539850000|2021-12-03 13:57:30|9476.3|9466.3|9476|9466|9477.5|9467.5|9475.8|9465.8|20
1638539860000|2021-12-03 13:57:40|9476.3|9466.3|9477.3|9467.3|9478|9468|9476|9466|21
1638539870000|2021-12-03 13:57:50|9477.8|9467.8|9477.5|9467.5|9478.8|9468.8|9477|9467|26
1638539880000|2021-12-03 13:58:00|9477.3|9467.3|9477|9467|9478|9468|9476.3|9466.3|13
1638539890000|2021-12-03 13:58:10|9476.8|9466.8|9478|9468|9478|9468|9476|9466|10
1638539900000|2021-12-03 13:58:20|9477.5|9467.5|9478|9468|9479.5|9469.5|9477.5|9467.5|14
1638539910000|2021-12-03 13:58:30|9477.8|9467.8|9478.3|9468.3|9478.5|9468.5|9477.3|9467.3|11
1638539920000|2021-12-03 13:58:40|9478|9468|9478.5|9468.5|9479.5|9469.5|9477.8|9467.8|16
1638539930000|2021-12-03 13:58:50|9479.3|9469.3|9479|9469|9480|9470|9478.5|9468.5|18
1638539940000|2021-12-03 13:59:00|9479.3|9469.3|9475.5|9465.5|9479.3|9469.3|9475.3|9465.3|18
1638539950000|2021-12-03 13:59:10|9475|9465|9476|9466|9476.3|9466.3|9473.8|9463.8|17
1638539960000|2021-12-03 13:59:20|9476.3|9466.3|9480|9470|9480|9470|9476.3|9466.3|9
1638539970000|2021-12-03 13:59:30|9478.5|9468.5|9475.5|9465.5|9479.5|9469.5|9475.5|9465.5|18
1638539980000|2021-12-03 13:59:40|9475.3|9465.3|9473.5|9463.5|9475.3|9465.3|9472.5|9462.5|11
1638539990000|2021-12-03 13:59:50|9473|9463|9469.8|9459.8|9473|9463|9469.3|9459.3|26
1638540000000|2021-12-03 14:00:00|9470|9460|9471|9461|9471|9461|9469.8|9459.8|19
1638540010000|2021-12-03 14:00:10|9471.3|9461.3|9468.8|9458.8|9471.5|9461.5|9468.5|9458.5|11
1638540020000|2021-12-03 14:00:20|9468.3|9458.3|9468.8|9458.8|9469|9459|9466.8|9456.8|20
1638540030000|2021-12-03 14:00:30|9468.3|9458.3|9467|9457|9468.3|9458.3|9465|9455|21
1638540040000|2021-12-03 14:00:40|9466.8|9456.8|9464.3|9454.3|9466.8|9456.8|9464|9454|18
1638540050000|2021-12-03 14:00:50|9464.5|9454.5|9463|9453|9464.5|9454.5|9462.5|9452.5|13
1638540060000|2021-12-03 14:01:00|9463.3|9453.3|9462.5|9452.5|9463.3|9453.3|9462.5|9452.5|10
1638540070000|2021-12-03 14:01:10|9462.3|9452.3|9461.8|9451.8|9462.5|9452.5|9461|9451|10
1638540080000|2021-12-03 14:01:20|9464.3|9454.3|9463.8|9453.8|9465.3|9455.3|9463.5|9453.5|13
1638540090000|2021-12-03 14:01:30|9464|9454|9463.8|9453.8|9464.3|9454.3|9462.8|9452.8|15
1638540100000|2021-12-03 14:01:40|9464|9454|9466.8|9456.8|9467|9457|9463.8|9453.8|15
1638540110000|2021-12-03 14:01:50|9467.3|9457.3|9462.3|9452.3|9467.3|9457.3|9462.3|9452.3|20
1638540120000|2021-12-03 14:02:00|9462|9452|9460|9450|9463|9453|9460|9450|14
1638540130000|2021-12-03 14:02:10|9459.5|9449.5|9452.8|9442.8|9459.5|9449.5|9452.8|9442.8|19
1638540140000|2021-12-03 14:02:20|9453.3|9443.3|9451.3|9441.3|9453.5|9443.5|9451.3|9441.3|17
1638540150000|2021-12-03 14:02:30|9451.5|9441.5|9448.8|9438.8|9452|9442|9446.8|9436.8|20
1638540160000|2021-12-03 14:02:40|9447.8|9437.8|9451.3|9441.3|9451.3|9441.3|9446.3|9436.3|13
1638540170000|2021-12-03 14:02:50|9451|9441|9455.5|9445.5|9455.5|9445.5|9450.3|9440.3|14
1638540180000|2021-12-03 14:03:00|9456.3|9446.3|9454.3|9444.3|9456.3|9446.3|9451.3|9441.3|26
1638540190000|2021-12-03 14:03:10|9456.3|9446.3|9457.8|9447.8|9459|9449|9455.5|9445.5|26
1638540200000|2021-12-03 14:03:20|9457.5|9447.5|9456.5|9446.5|9457.5|9447.5|9453.5|9443.5|23
1638540210000|2021-12-03 14:03:30|9457.3|9447.3|9452.8|9442.8|9459.3|9449.3|9452|9442|22
1638540220000|2021-12-03 14:03:40|9452.5|9442.5|9452.5|9442.5|9453.8|9443.8|9451|9441|15
1638540230000|2021-12-03 14:03:50|9452.3|9442.3|9457.5|9447.5|9457.5|9447.5|9452|9442|16
1638540240000|2021-12-03 14:04:00|9457.8|9447.8|9456|9446|9457.8|9447.8|9453|9443|28
1638540250000|2021-12-03 14:04:10|9455.5|9445.5|9455|9445|9455.8|9445.8|9452.5|9442.5|26
1638540260000|2021-12-03 14:04:20|9454.8|9444.8|9457.5|9447.5|9457.5|9447.5|9454|9444|22
1638540270000|2021-12-03 14:04:30|9459.5|9449.5|9455|9445|9460|9450|9455|9445|21
1638540280000|2021-12-03 14:04:40|9454.3|9444.3|9453.5|9443.5|9454.8|9444.8|9453.5|9443.5|21
1638540290000|2021-12-03 14:04:50|9453.3|9443.3|9451.8|9441.8|9453.8|9443.8|9451.8|9441.8|12
1638540300000|2021-12-03 14:05:00|9451|9441|9452.3|9442.3|9452.8|9442.8|9450.8|9440.8|10
1638540310000|2021-12-03 14:05:10|9452.5|9442.5|9456|9446|9456|9446|9451.3|9441.3|21
1638540320000|2021-12-03 14:05:20|9455|9445|9452.3|9442.3|9455.3|9445.3|9451.5|9441.5|16
1638540330000|2021-12-03 14:05:30|9452|9442|9455.5|9445.5|9456.3|9446.3|9451.3|9441.3|17
1638540340000|2021-12-03 14:05:40|9455.3|9445.3|9454.8|9444.8|9455.3|9445.3|9454.3|9444.3|12
1638540350000|2021-12-03 14:05:50|9454.5|9444.5|9452|9442|9454.5|9444.5|9451.5|9441.5|8
1638540360000|2021-12-03 14:06:00|9453.3|9443.3|9453.5|9443.5|9454.5|9444.5|9452.5|9442.5|16
1638540370000|2021-12-03 14:06:10|9452.5|9442.5|9455.8|9445.8|9456.3|9446.3|9452.5|9442.5|11
1638540380000|2021-12-03 14:06:20|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9454|9444|15
1638540390000|2021-12-03 14:06:30|9457.3|9447.3|9454.3|9444.3|9457.3|9447.3|9454.3|9444.3|21
1638540400000|2021-12-03 14:06:40|9454|9444|9453.5|9443.5|9454|9444|9453.3|9443.3|7
1638540410000|2021-12-03 14:06:50|9453.8|9443.8|9452|9442|9453.8|9443.8|9452|9442|4
1638540420000|2021-12-03 14:07:00|9451.9|9441.9|9454.8|9444.8|9454.8|9444.8|9451.3|9441.3|24
1638540430000|2021-12-03 14:07:10|9453.8|9443.8|9455|9445|9456.5|9446.5|9453.8|9443.8|20
1638540440000|2021-12-03 14:07:20|9454.8|9444.8|9452|9442|9455|9445|9450.3|9440.3|21
1638540450000|2021-12-03 14:07:30|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452|9442|12
1638540460000|2021-12-03 14:07:40|9452.8|9442.8|9452.8|9442.8|9453.3|9443.3|9452.3|9442.3|19
1638540470000|2021-12-03 14:07:50|9452.5|9442.5|9452.3|9442.3|9452.5|9442.5|9451.8|9441.8|11
1638540480000|2021-12-03 14:08:00|9452.5|9442.5|9447|9437|9452.5|9442.5|9445.3|9435.3|21
1638540490000|2021-12-03 14:08:10|9446.3|9436.3|9446.5|9436.5|9447.8|9437.8|9445.8|9435.8|17
1638540500000|2021-12-03 14:08:20|9445.8|9435.8|9444.5|9434.5|9445.8|9435.8|9443.3|9433.3|19
1638540510000|2021-12-03 14:08:30|9443.8|9433.8|9444|9434|9444.3|9434.3|9443.8|9433.8|7
1638540520000|2021-12-03 14:08:40|9443.8|9433.8|9442.3|9432.3|9443.8|9433.8|9442|9432|9
1638540530000|2021-12-03 14:08:50|9442|9432|9445|9435|9445|9435|9442|9432|10
1638540540000|2021-12-03 14:09:00|9444.8|9434.8|9443.3|9433.3|9446.3|9436.3|9443.3|9433.3|25
1638540550000|2021-12-03 14:09:10|9443|9433|9442.5|9432.5|9443.3|9433.3|9440.3|9430.3|17
1638540560000|2021-12-03 14:09:20|9443.5|9433.5|9439|9429|9444.3|9434.3|9439|9429|18
1638540570000|2021-12-03 14:09:30|9441|9431|9442.3|9432.3|9443|9433|9439|9429|13
1638540580000|2021-12-03 14:09:40|9443.3|9433.3|9445|9435|9445.3|9435.3|9442.8|9432.8|14
1638540590000|2021-12-03 14:09:50|9445.5|9435.5|9445.8|9435.8|9446.3|9436.3|9444.5|9434.5|11
1638540600000|2021-12-03 14:10:00|9444.3|9434.3|9445.8|9435.8|9445.8|9435.8|9441.8|9431.8|24
1638540610000|2021-12-03 14:10:10|9445.5|9435.5|9446|9436|9446.8|9436.8|9445.3|9435.3|21
1638540620000|2021-12-03 14:10:20|9446.3|9436.3|9447.8|9437.8|9447.8|9437.8|9443.5|9433.5|25
1638540630000|2021-12-03 14:10:30|9447.5|9437.5|9449.3|9439.3|9450.8|9440.8|9447.5|9437.5|17
1638540640000|2021-12-03 14:10:40|9450|9440|9448.8|9438.8|9450|9440|9447.8|9437.8|7
1638540650000|2021-12-03 14:10:50|9449|9439|9451.5|9441.5|9453.8|9443.8|9448.8|9438.8|25
1638540660000|2021-12-03 14:11:00|9452.8|9442.8|9450.5|9440.5|9452.8|9442.8|9449.5|9439.5|22
1638540670000|2021-12-03 14:11:10|9450.8|9440.8|9453|9443|9453|9443|9448|9438|23
1638540680000|2021-12-03 14:11:20|9453.8|9443.8|9453.8|9443.8|9454.3|9444.3|9450.8|9440.8|24
1638540690000|2021-12-03 14:11:30|9454|9444|9455.3|9445.3|9456.3|9446.3|9451.8|9441.8|27
1638540700000|2021-12-03 14:11:40|9454.8|9444.8|9459|9449|9459|9449|9454.8|9444.8|19
1638540710000|2021-12-03 14:11:50|9458.3|9448.3|9458|9448|9458.8|9448.8|9457.3|9447.3|22
1638540720000|2021-12-03 14:12:00|9458.3|9448.3|9460.3|9450.3|9460.3|9450.3|9455.8|9445.8|23
1638540730000|2021-12-03 14:12:10|9459.8|9449.8|9462.3|9452.3|9463.5|9453.5|9459.3|9449.3|25
1638540740000|2021-12-03 14:12:20|9462|9452|9458.5|9448.5|9462|9452|9458.5|9448.5|23
1638540750000|2021-12-03 14:12:30|9457.5|9447.5|9458.8|9448.8|9458.8|9448.8|9457|9447|15
1638540760000|2021-12-03 14:12:40|9459.3|9449.3|9458|9448|9460.5|9450.5|9456|9446|23
1638540770000|2021-12-03 14:12:50|9457.8|9447.8|9456|9446|9459|9449|9455.8|9445.8|20
1638540780000|2021-12-03 14:13:00|9455.8|9445.8|9463|9453|9463.3|9453.3|9455.8|9445.8|21
1638540790000|2021-12-03 14:13:10|9462.5|9452.5|9464.8|9454.8|9465|9455|9462.5|9452.5|15
1638540800000|2021-12-03 14:13:20|9463.8|9453.8|9464.8|9454.8|9465.3|9455.3|9463|9453|24
1638540810000|2021-12-03 14:13:30|9466.5|9456.5|9466|9456|9468.3|9458.3|9464.8|9454.8|24
1638540820000|2021-12-03 14:13:40|9464.8|9454.8|9468|9458|9468|9458|9464.5|9454.5|20
1638540830000|2021-12-03 14:13:50|9467.8|9457.8|9467.8|9457.8|9468.3|9458.3|9467.3|9457.3|17
1638540840000|2021-12-03 14:14:00|9468|9458|9468.3|9458.3|9471|9461|9466.8|9456.8|13
1638540850000|2021-12-03 14:14:10|9468.5|9458.5|9470.8|9460.8|9470.8|9460.8|9468|9458|16
1638540860000|2021-12-03 14:14:20|9470.3|9460.3|9467.3|9457.3|9470.8|9460.8|9466.8|9456.8|17
1638540870000|2021-12-03 14:14:30|9467|9457|9468.3|9458.3|9468.8|9458.8|9466.3|9456.3|12
1638540880000|2021-12-03 14:14:40|9468|9458|9466.8|9456.8|9468|9458|9466.3|9456.3|14
1638540890000|2021-12-03 14:14:50|9467.5|9457.5|9469|9459|9469.3|9459.3|9465.5|9455.5|25
1638540900000|2021-12-03 14:15:00|9469.3|9459.3|9473.8|9463.8|9474.8|9464.8|9469.3|9459.3|26
1638540910000|2021-12-03 14:15:10|9473.5|9463.5|9472.5|9462.5|9473.5|9463.5|9470.3|9460.3|21
1638540920000|2021-12-03 14:15:20|9472.3|9462.3|9475.8|9465.8|9476.3|9466.3|9471.8|9461.8|27
1638540930000|2021-12-03 14:15:30|9475.5|9465.5|9474|9464|9475.8|9465.8|9473.8|9463.8|22
1638540940000|2021-12-03 14:15:40|9473.3|9463.3|9473.8|9463.8|9474.3|9464.3|9473|9463|21
1638540950000|2021-12-03 14:15:50|9473.5|9463.5|9469.8|9459.8|9475.3|9465.3|9469.8|9459.8|21
1638540960000|2021-12-03 14:16:00|9469.5|9459.5|9466.8|9456.8|9469.5|9459.5|9466.5|9456.5|20
1638540970000|2021-12-03 14:16:10|9466.3|9456.3|9464.3|9454.3|9467|9457|9464.3|9454.3|25
1638540980000|2021-12-03 14:16:20|9464.8|9454.8|9463.3|9453.3|9465.5|9455.5|9462.5|9452.5|26
1638540990000|2021-12-03 14:16:30|9463|9453|9463.5|9453.5|9464.3|9454.3|9462.8|9452.8|18
1638541000000|2021-12-03 14:16:40|9463.8|9453.8|9464.8|9454.8|9465.8|9455.8|9463.5|9453.5|19
1638541010000|2021-12-03 14:16:50|9465.5|9455.5|9464|9454|9466.3|9456.3|9464|9454|23
1638541020000|2021-12-03 14:17:00|9464.5|9454.5|9465|9455|9467.5|9457.5|9464.5|9454.5|18
1638541030000|2021-12-03 14:17:10|9465.8|9455.8|9466|9456|9466.5|9456.5|9465.3|9455.3|18
1638541040000|2021-12-03 14:17:20|9466.5|9456.5|9469.8|9459.8|9469.8|9459.8|9466.5|9456.5|22
1638541050000|2021-12-03 14:17:30|9470.3|9460.3|9472.8|9462.8|9473.5|9463.5|9469.8|9459.8|16
1638541060000|2021-12-03 14:17:40|9473|9463|9475|9465|9475|9465|9473|9463|8
1638541070000|2021-12-03 14:17:50|9473.8|9463.8|9472.5|9462.5|9475.3|9465.3|9472.5|9462.5|13
1638541080000|2021-12-03 14:18:00|9473|9463|9471.8|9461.8|9473|9463|9471.5|9461.5|16
1638541090000|2021-12-03 14:18:10|9472|9462|9475.8|9465.8|9475.8|9465.8|9472|9462|18
1638541100000|2021-12-03 14:18:20|9476|9466|9476.3|9466.3|9476.8|9466.8|9476|9466|7
1638541110000|2021-12-03 14:18:30|9476|9466|9475.8|9465.8|9476.8|9466.8|9475.8|9465.8|7
1638541120000|2021-12-03 14:18:40|9475.5|9465.5|9474|9464|9475.5|9465.5|9473|9463|14
1638541130000|2021-12-03 14:18:50|9474.3|9464.3|9472.3|9462.3|9474.3|9464.3|9472.3|9462.3|19
1638541140000|2021-12-03 14:19:00|9472.5|9462.5|9474|9464|9474.8|9464.8|9472.5|9462.5|19
1638541150000|2021-12-03 14:19:10|9473.5|9463.5|9473|9463|9474.3|9464.3|9473|9463|17
1638541160000|2021-12-03 14:19:20|9473.3|9463.3|9475|9465|9475|9465|9473.3|9463.3|22
1638541170000|2021-12-03 14:19:30|9474.8|9464.8|9476.3|9466.3|9476.5|9466.5|9474.8|9464.8|10
1638541180000|2021-12-03 14:19:40|9476.5|9466.5|9478.8|9468.8|9479|9469|9476.3|9466.3|8
1638541190000|2021-12-03 14:19:50|9479|9469|9478.3|9468.3|9479.3|9469.3|9478.3|9468.3|5
1638541200000|2021-12-03 14:20:00|9478|9468|9474.8|9464.8|9478|9468|9474.8|9464.8|15
1638541210000|2021-12-03 14:20:10|9474.5|9464.5|9473.3|9463.3|9474.5|9464.5|9473.3|9463.3|11
1638541220000|2021-12-03 14:20:20|9473.5|9463.5|9473|9463|9473.5|9463.5|9472.8|9462.8|6
1638541230000|2021-12-03 14:20:30|9473.3|9463.3|9476.5|9466.5|9476.5|9466.5|9472.8|9462.8|13
1638541240000|2021-12-03 14:20:40|9476.8|9466.8|9477|9467|9477|9467|9476.8|9466.8|4
1638541250000|2021-12-03 14:20:50|9477.8|9467.8|9475.5|9465.5|9478.3|9468.3|9475.3|9465.3|15
1638541260000|2021-12-03 14:21:00|9475.8|9465.8|9478.5|9468.5|9478.8|9468.8|9475.3|9465.3|19
1638541270000|2021-12-03 14:21:10|9478.3|9468.3|9478.8|9468.8|9478.8|9468.8|9478.3|9468.3|13
1638541280000|2021-12-03 14:21:20|9479|9469|9480|9470|9480.5|9470.5|9479|9469|16
1638541290000|2021-12-03 14:21:30|9479.8|9469.8|9478.8|9468.8|9480|9470|9478.5|9468.5|17
1638541300000|2021-12-03 14:21:40|9478.5|9468.5|9479.5|9469.5|9479.8|9469.8|9478|9468|13
1638541310000|2021-12-03 14:21:50|9479.3|9469.3|9479.5|9469.5|9479.8|9469.8|9478.8|9468.8|12
1638541320000|2021-12-03 14:22:00|9479.8|9469.8|9479.5|9469.5|9479.8|9469.8|9479|9469|15
1638541330000|2021-12-03 14:22:10|9479.8|9469.8|9475.5|9465.5|9480|9470|9475.3|9465.3|17
1638541340000|2021-12-03 14:22:20|9474.8|9464.8|9477.5|9467.5|9477.5|9467.5|9474.8|9464.8|15
1638541350000|2021-12-03 14:22:30|9477.8|9467.8|9476.3|9466.3|9478.3|9468.3|9475.8|9465.8|20
1638541360000|2021-12-03 14:22:40|9476|9466|9474.8|9464.8|9476.3|9466.3|9474.5|9464.5|16
1638541370000|2021-12-03 14:22:50|9475.5|9465.5|9473.3|9463.3|9476|9466|9473.3|9463.3|24
1638541380000|2021-12-03 14:23:00|9474.3|9464.3|9473.5|9463.5|9474.3|9464.3|9473|9463|17
1638541390000|2021-12-03 14:23:10|9473.3|9463.3|9474.3|9464.3|9475|9465|9472.3|9462.3|19
1638541400000|2021-12-03 14:23:20|9474.5|9464.5|9474|9464|9474.8|9464.8|9474|9464|11
1638541410000|2021-12-03 14:23:30|9473.8|9463.8|9472|9462|9473.8|9463.8|9471.5|9461.5|12
1638541420000|2021-12-03 14:23:40|9472.3|9462.3|9472.3|9462.3|9473|9463|9472.3|9462.3|11
1638541430000|2021-12-03 14:23:50|9472.5|9462.5|9472.3|9462.3|9473|9463|9471.5|9461.5|15
1638541440000|2021-12-03 14:24:00|9472|9462|9470.5|9460.5|9472.3|9462.3|9470.5|9460.5|9
1638541450000|2021-12-03 14:24:10|9470|9460|9476|9466|9476.3|9466.3|9468.8|9458.8|21
1638541460000|2021-12-03 14:24:20|9475.8|9465.8|9475|9465|9476.3|9466.3|9475|9465|9
1638541470000|2021-12-03 14:24:30|9475.3|9465.3|9474|9464|9477.8|9467.8|9473.8|9463.8|20
1638541480000|2021-12-03 14:24:40|9474.3|9464.3|9473.5|9463.5|9474.3|9464.3|9473.3|9463.3|14
1638541490000|2021-12-03 14:24:50|9473.3|9463.3|9472|9462|9473.3|9463.3|9471.8|9461.8|15
1638541500000|2021-12-03 14:25:00|9472.3|9462.3|9471.5|9461.5|9472.3|9462.3|9471.3|9461.3|12
1638541510000|2021-12-03 14:25:10|9471.3|9461.3|9473.3|9463.3|9473.5|9463.5|9471.3|9461.3|11
1638541520000|2021-12-03 14:25:20|9473.5|9463.5|9476|9466|9477.3|9467.3|9473.3|9463.3|15
1638541530000|2021-12-03 14:25:30|9475.5|9465.5|9474.3|9464.3|9475.8|9465.8|9474|9464|18
1638541540000|2021-12-03 14:25:40|9474.5|9464.5|9474.3|9464.3|9474.5|9464.5|9473.8|9463.8|17
1638541550000|2021-12-03 14:25:50|9474|9464|9474.3|9464.3|9474.5|9464.5|9474|9464|12
1638541560000|2021-12-03 14:26:00|9474.5|9464.5|9474.8|9464.8|9475|9465|9474.5|9464.5|15
1638541570000|2021-12-03 14:26:10|9474.5|9464.5|9474.8|9464.8|9475|9465|9474.3|9464.3|18
1638541580000|2021-12-03 14:26:20|9475|9465|9481|9471|9481.5|9471.5|9475|9465|17
1638541590000|2021-12-03 14:26:30|9481.3|9471.3|9479.8|9469.8|9481.3|9471.3|9479.8|9469.8|10
1638541600000|2021-12-03 14:26:40|9480|9470|9478.8|9468.8|9480.3|9470.3|9478.8|9468.8|14
1638541610000|2021-12-03 14:26:50|9479|9469|9477.8|9467.8|9479.5|9469.5|9477.3|9467.3|7
1638541620000|2021-12-03 14:27:00|9478.3|9468.3|9478|9468|9478.8|9468.8|9477.8|9467.8|14
1638541630000|2021-12-03 14:27:10|9477.3|9467.3|9480.3|9470.3|9480.8|9470.8|9477.3|9467.3|16
1638541640000|2021-12-03 14:27:20|9479.8|9469.8|9480|9470|9480.8|9470.8|9479.8|9469.8|14
1638541650000|2021-12-03 14:27:30|9480.3|9470.3|9479.8|9469.8|9480.3|9470.3|9478.5|9468.5|15
1638541660000|2021-12-03 14:27:40|9479.5|9469.5|9479|9469|9479.8|9469.8|9478.8|9468.8|11
1638541670000|2021-12-03 14:27:50|9479.3|9469.3|9479.5|9469.5|9479.8|9469.8|9479|9469|6
1638541680000|2021-12-03 14:28:00|9479.8|9469.8|9483.5|9473.5|9484.3|9474.3|9479.8|9469.8|15
1638541690000|2021-12-03 14:28:10|9483.8|9473.8|9484.8|9474.8|9485.5|9475.5|9483.8|9473.8|10
1638541700000|2021-12-03 14:28:20|9485|9475|9487.5|9477.5|9488.8|9478.8|9484.3|9474.3|22
1638541710000|2021-12-03 14:28:30|9487|9477|9485|9475|9487.3|9477.3|9485|9475|16
1638541720000|2021-12-03 14:28:40|9485.3|9475.3|9484|9474|9485.3|9475.3|9483.5|9473.5|18
1638541730000|2021-12-03 14:28:50|9483.8|9473.8|9484.3|9474.3|9484.5|9474.5|9483.8|9473.8|12
1638541740000|2021-12-03 14:29:00|9484.5|9474.5|9484.5|9474.5|9484.8|9474.8|9484.5|9474.5|7
1638541750000|2021-12-03 14:29:10|9484.8|9474.8|9484.5|9474.5|9484.8|9474.8|9484.5|9474.5|2
1638541760000|2021-12-03 14:29:20|9484.3|9474.3|9487.5|9477.5|9487.5|9477.5|9483.8|9473.8|10
1638541770000|2021-12-03 14:29:30|9487.3|9477.3|9487.8|9477.8|9487.8|9477.8|9487.3|9477.3|5
1638541780000|2021-12-03 14:29:40|9488.5|9478.5|9489.5|9479.5|9490|9480|9488.5|9478.5|12
1638541790000|2021-12-03 14:29:50|9489.8|9479.8|9488.5|9478.5|9489.8|9479.8|9487.8|9477.8|11
1638541800000|2021-12-03 14:30:00|9488.8|9478.8|9491.3|9481.3|9491.3|9481.3|9488.5|9478.5|24
1638541810000|2021-12-03 14:30:10|9491.5|9481.5|9487.3|9477.3|9491.5|9481.5|9487.3|9477.3|30
1638541820000|2021-12-03 14:30:20|9487.5|9477.5|9489|9479|9489.3|9479.3|9487.3|9477.3|19
1638541830000|2021-12-03 14:30:30|9488.8|9478.8|9486.8|9476.8|9489|9479|9485.5|9475.5|18
1638541840000|2021-12-03 14:30:40|9486.5|9476.5|9486|9476|9488.5|9478.5|9486|9476|21
1638541850000|2021-12-03 14:30:50|9485.8|9475.8|9485.5|9475.5|9486|9476|9483.5|9473.5|18
1638541860000|2021-12-03 14:31:00|9484.8|9474.8|9483.8|9473.8|9486|9476|9481.3|9471.3|30
1638541870000|2021-12-03 14:31:10|9483.5|9473.5|9480|9470|9483.5|9473.5|9480|9470|19
1638541880000|2021-12-03 14:31:20|9480.3|9470.3|9479.3|9469.3|9480.5|9470.5|9477.8|9467.8|16
1638541890000|2021-12-03 14:31:30|9479|9469|9483|9473|9483|9473|9479|9469|17
1638541900000|2021-12-03 14:31:40|9482.8|9472.8|9482.5|9472.5|9484|9474|9481.8|9471.8|19
1638541910000|2021-12-03 14:31:50|9483|9473|9486|9476|9486.3|9476.3|9483|9473|20
1638541920000|2021-12-03 14:32:00|9486.5|9476.5|9486.5|9476.5|9487.3|9477.3|9485.3|9475.3|22
1638541930000|2021-12-03 14:32:10|9486.8|9476.8|9485.3|9475.3|9487|9477|9485.3|9475.3|18
1638541940000|2021-12-03 14:32:20|9484.8|9474.8|9486|9476|9487.5|9477.5|9484.5|9474.5|24
1638541950000|2021-12-03 14:32:30|9486.5|9476.5|9484.3|9474.3|9486.5|9476.5|9482.8|9472.8|20
1638541960000|2021-12-03 14:32:40|9483.8|9473.8|9483.3|9473.3|9485|9475|9482|9472|20
1638541970000|2021-12-03 14:32:50|9483.5|9473.5|9484|9474|9484.8|9474.8|9483.3|9473.3|16
1638541980000|2021-12-03 14:33:00|9484.3|9474.3|9484|9474|9484.5|9474.5|9482|9472|25
1638541990000|2021-12-03 14:33:10|9483.8|9473.8|9484.3|9474.3|9484.5|9474.5|9481.8|9471.8|21
1638542000000|2021-12-03 14:33:20|9485.3|9475.3|9489.3|9479.3|9489.3|9479.3|9484.8|9474.8|21
1638542010000|2021-12-03 14:33:30|9489.5|9479.5|9492|9482|9492|9482|9489.3|9479.3|19
1638542020000|2021-12-03 14:33:40|9491.8|9481.8|9490|9480|9492.8|9482.8|9490|9480|18
1638542030000|2021-12-03 14:33:50|9489.5|9479.5|9491.8|9481.8|9492|9482|9487.3|9477.3|30
1638542040000|2021-12-03 14:34:00|9492.3|9482.3|9493.8|9483.8|9494.8|9484.8|9491.8|9481.8|29
1638542050000|2021-12-03 14:34:10|9493.3|9483.3|9488.5|9478.5|9493.8|9483.8|9488.5|9478.5|26
1638542060000|2021-12-03 14:34:20|9488.3|9478.3|9489.5|9479.5|9491|9481|9488.3|9478.3|16
1638542070000|2021-12-03 14:34:30|9489.8|9479.8|9487.3|9477.3|9489.8|9479.8|9486.5|9476.5|24
1638542080000|2021-12-03 14:34:40|9488|9478|9490.8|9480.8|9490.8|9480.8|9487.3|9477.3|18
1638542090000|2021-12-03 14:34:50|9490.5|9480.5|9494.5|9484.5|9494.8|9484.8|9490.3|9480.3|18
1638542100000|2021-12-03 14:35:00|9494.3|9484.3|9493.3|9483.3|9495.3|9485.3|9491|9481|30
1638542110000|2021-12-03 14:35:10|9493|9483|9489|9479|9493|9483|9488|9478|24
1638542120000|2021-12-03 14:35:20|9488.8|9478.8|9486.8|9476.8|9489.5|9479.5|9486.8|9476.8|12
1638542130000|2021-12-03 14:35:30|9486.5|9476.5|9487|9477|9487.5|9477.5|9486.5|9476.5|15
1638542140000|2021-12-03 14:35:40|9487.3|9477.3|9486.3|9476.3|9487.3|9477.3|9483.8|9473.8|17
1638542150000|2021-12-03 14:35:50|9486|9476|9483.8|9473.8|9486|9476|9483.5|9473.5|15
1638542160000|2021-12-03 14:36:00|9482.3|9472.3|9483.8|9473.8|9485.3|9475.3|9482.3|9472.3|29
1638542170000|2021-12-03 14:36:10|9484|9474|9488.5|9478.5|9488.5|9478.5|9484|9474|28
1638542180000|2021-12-03 14:36:20|9488.8|9478.8|9490.8|9480.8|9491.3|9481.3|9488.8|9478.8|23
1638542190000|2021-12-03 14:36:30|9491.3|9481.3|9491|9481|9491.5|9481.5|9489.3|9479.3|22
1638542200000|2021-12-03 14:36:40|9490.8|9480.8|9489.5|9479.5|9491.5|9481.5|9489.5|9479.5|16
1638542210000|2021-12-03 14:36:50|9490|9480|9485|9475|9490|9480|9485|9475|12
1638542220000|2021-12-03 14:37:00|9485.3|9475.3|9489.3|9479.3|9490.3|9480.3|9485.3|9475.3|25
1638542230000|2021-12-03 14:37:10|9489.5|9479.5|9489|9479|9490.8|9480.8|9488.3|9478.3|22
1638542240000|2021-12-03 14:37:20|9489.3|9479.3|9490|9480|9490.3|9480.3|9489|9479|13
1638542250000|2021-12-03 14:37:30|9489.8|9479.8|9493|9483|9493.3|9483.3|9489.8|9479.8|16
1638542260000|2021-12-03 14:37:40|9493.3|9483.3|9492.8|9482.8|9494|9484|9492.8|9482.8|20
1638542270000|2021-12-03 14:37:50|9493|9483|9497.3|9487.3|9497.3|9487.3|9491.8|9481.8|24
1638542280000|2021-12-03 14:38:00|9497.5|9487.5|9497.5|9487.5|9498.3|9488.3|9496|9486|22
1638542290000|2021-12-03 14:38:10|9497|9487|9498.8|9488.8|9499|9489|9496.8|9486.8|20
1638542300000|2021-12-03 14:38:20|9498.5|9488.5|9503.5|9493.5|9503.5|9493.5|9498.5|9488.5|23
1638542310000|2021-12-03 14:38:30|9504|9494|9502.8|9492.8|9504|9494|9502.5|9492.5|15
1638542320000|2021-12-03 14:38:40|9502.5|9492.5|9500.8|9490.8|9502.5|9492.5|9500.8|9490.8|11
1638542330000|2021-12-03 14:38:50|9501.8|9491.8|9501.5|9491.5|9502|9492|9501|9491|16
1638542340000|2021-12-03 14:39:00|9501.3|9491.3|9505.8|9495.8|9505.8|9495.8|9500|9490|25
1638542350000|2021-12-03 14:39:10|9506|9496|9506.8|9496.8|9506.8|9496.8|9503.8|9493.8|26
1638542360000|2021-12-03 14:39:20|9506.3|9496.3|9499|9489|9506.5|9496.5|9499|9489|22
1638542370000|2021-12-03 14:39:30|9499.3|9489.3|9501|9491|9501.5|9491.5|9499|9489|19
1638542380000|2021-12-03 14:39:40|9499.5|9489.5|9498.5|9488.5|9499.5|9489.5|9498|9488|14
1638542390000|2021-12-03 14:39:50|9499.3|9489.3|9499|9489|9502|9492|9498.8|9488.8|23
1638542400000|2021-12-03 14:40:00|9499.8|9489.8|9502.5|9492.5|9502.5|9492.5|9498.8|9488.8|23
1638542410000|2021-12-03 14:40:10|9503|9493|9507|9497|9507|9497|9503|9493|23
1638542420000|2021-12-03 14:40:20|9506.8|9496.8|9502.5|9492.5|9508.5|9498.5|9501.5|9491.5|21
1638542430000|2021-12-03 14:40:30|9502|9492|9502.8|9492.8|9504|9494|9502|9492|18
1638542440000|2021-12-03 14:40:40|9503|9493|9495.8|9485.8|9503|9493|9495.8|9485.8|20
1638542450000|2021-12-03 14:40:50|9496|9486|9492|9482|9496.5|9486.5|9490.8|9480.8|23
1638542460000|2021-12-03 14:41:00|9491.8|9481.8|9494.3|9484.3|9495.3|9485.3|9491.5|9481.5|18
1638542470000|2021-12-03 14:41:10|9494|9484|9490.3|9480.3|9494.3|9484.3|9489|9479|22
1638542480000|2021-12-03 14:41:20|9490.8|9480.8|9493.3|9483.3|9493.8|9483.8|9490.8|9480.8|20
1638542490000|2021-12-03 14:41:30|9492|9482|9494.8|9484.8|9494.8|9484.8|9492|9482|22
1638542500000|2021-12-03 14:41:40|9494.3|9484.3|9501.5|9491.5|9501.5|9491.5|9493.8|9483.8|27
1638542510000|2021-12-03 14:41:50|9501|9491|9500.5|9490.5|9503.3|9493.3|9500.5|9490.5|17
1638542520000|2021-12-03 14:42:00|9500.3|9490.3|9498|9488|9501|9491|9496.8|9486.8|23
1638542530000|2021-12-03 14:42:10|9498.5|9488.5|9493|9483|9498.5|9488.5|9493|9483|26
1638542540000|2021-12-03 14:42:20|9493.5|9483.5|9491.8|9481.8|9493.8|9483.8|9491.5|9481.5|15
1638542550000|2021-12-03 14:42:30|9492|9482|9494.8|9484.8|9495|9485|9492|9482|12
1638542560000|2021-12-03 14:42:40|9494.5|9484.5|9491.3|9481.3|9494.5|9484.5|9491.3|9481.3|8
1638542570000|2021-12-03 14:42:50|9491.8|9481.8|9494.3|9484.3|9494.5|9484.5|9491.8|9481.8|13
1638542580000|2021-12-03 14:43:00|9494.5|9484.5|9499|9489|9499|9489|9494|9484|17
1638542590000|2021-12-03 14:43:10|9498.5|9488.5|9497.5|9487.5|9498.5|9488.5|9497.1|9487.1|11
1638542600000|2021-12-03 14:43:20|9498.5|9488.5|9498|9488|9499.8|9489.8|9497.3|9487.3|16
1638542610000|2021-12-03 14:43:30|9497.8|9487.8|9497.5|9487.5|9498.8|9488.8|9497.3|9487.3|13
1638542620000|2021-12-03 14:43:40|9497|9487|9494.8|9484.8|9497|9487|9494.8|9484.8|10
1638542630000|2021-12-03 14:43:50|9495|9485|9494.5|9484.5|9496.3|9486.3|9494.3|9484.3|12
1638542640000|2021-12-03 14:44:00|9494.8|9484.8|9494.3|9484.3|9497.5|9487.5|9493.8|9483.8|19
1638542650000|2021-12-03 14:44:10|9494|9484|9497.3|9487.3|9497.3|9487.3|9493.5|9483.5|17
1638542660000|2021-12-03 14:44:20|9496.4|9486.4|9495|9485|9496.4|9486.4|9494.3|9484.3|14
1638542670000|2021-12-03 14:44:30|9494.8|9484.8|9497.5|9487.5|9497.5|9487.5|9494.8|9484.8|16
1638542680000|2021-12-03 14:44:40|9498|9488|9498|9488|9499|9489|9497.3|9487.3|18
1638542690000|2021-12-03 14:44:50|9498.3|9488.3|9500|9490|9500|9490|9498.3|9488.3|7
1638542700000|2021-12-03 14:45:00|9500.5|9490.5|9503.8|9493.8|9503.8|9493.8|9499.5|9489.5|20
1638542710000|2021-12-03 14:45:10|9504|9494|9503.8|9493.8|9504.3|9494.3|9502.3|9492.3|22
1638542720000|2021-12-03 14:45:20|9503.5|9493.5|9496.5|9486.5|9503.5|9493.5|9496.5|9486.5|20
1638542730000|2021-12-03 14:45:30|9496|9486|9488.5|9478.5|9496|9486|9488.5|9478.5|29
1638542740000|2021-12-03 14:45:40|9488.8|9478.8|9484.5|9474.5|9488.8|9478.8|9483.3|9473.3|25
1638542750000|2021-12-03 14:45:50|9485.3|9475.3|9487.5|9477.5|9487.8|9477.8|9484.5|9474.5|16
1638542760000|2021-12-03 14:46:00|9487.8|9477.8|9480.8|9470.8|9487.8|9477.8|9480.8|9470.8|17
1638542770000|2021-12-03 14:46:10|9480|9470|9479.3|9469.3|9481.5|9471.5|9479|9469|25
1638542780000|2021-12-03 14:46:20|9479.5|9469.5|9479.8|9469.8|9481.5|9471.5|9478|9468|26
1638542790000|2021-12-03 14:46:30|9480|9470|9479|9469|9481.3|9471.3|9479|9469|21
1638542800000|2021-12-03 14:46:40|9479.3|9469.3|9474.5|9464.5|9479.3|9469.3|9473|9463|27
1638542810000|2021-12-03 14:46:50|9475|9465|9475.3|9465.3|9475.8|9465.8|9473.8|9463.8|22
1638542820000|2021-12-03 14:47:00|9475.5|9465.5|9479.8|9469.8|9480.8|9470.8|9475.5|9465.5|27
1638542830000|2021-12-03 14:47:10|9480|9470|9474.8|9464.8|9480.3|9470.3|9474.8|9464.8|17
1638542840000|2021-12-03 14:47:20|9474.5|9464.5|9474.8|9464.8|9477.3|9467.3|9473.3|9463.3|21
1638542850000|2021-12-03 14:47:30|9473.8|9463.8|9472|9462|9475.8|9465.8|9471|9461|17
1638542860000|2021-12-03 14:47:40|9471.3|9461.3|9473.5|9463.5|9473.8|9463.8|9471.3|9461.3|12
1638542870000|2021-12-03 14:47:50|9474.3|9464.3|9475.3|9465.3|9477.3|9467.3|9473.5|9463.5|17
1638542880000|2021-12-03 14:48:00|9475.5|9465.5|9479.5|9469.5|9482|9472|9474.8|9464.8|24
1638542890000|2021-12-03 14:48:10|9480|9470|9483.3|9473.3|9484.5|9474.5|9479.5|9469.5|18
1638542900000|2021-12-03 14:48:20|9484.8|9474.8|9484|9474|9486.3|9476.3|9483.8|9473.8|18
1638542910000|2021-12-03 14:48:30|9482.3|9472.3|9483.5|9473.5|9484.8|9474.8|9482.3|9472.3|19
1638542920000|2021-12-03 14:48:40|9483.8|9473.8|9485.8|9475.8|9485.8|9475.8|9481.5|9471.5|20
1638542930000|2021-12-03 14:48:50|9485.5|9475.5|9486.3|9476.3|9487.3|9477.3|9485.5|9475.5|19
1638542940000|2021-12-03 14:49:00|9487|9477|9488.5|9478.5|9489.5|9479.5|9486.6|9476.6|18
1638542950000|2021-12-03 14:49:10|9488.3|9478.3|9487.5|9477.5|9488.3|9478.3|9487.3|9477.3|13
1638542960000|2021-12-03 14:49:20|9487.3|9477.3|9485.8|9475.8|9487.3|9477.3|9485.5|9475.5|17
1638542970000|2021-12-03 14:49:30|9486.8|9476.8|9487.3|9477.3|9488.3|9478.3|9485.8|9475.8|18
1638542980000|2021-12-03 14:49:40|9487|9477|9484|9474|9487|9477|9483|9473|23
1638542990000|2021-12-03 14:49:50|9485|9475|9481.5|9471.5|9485.8|9475.8|9481.5|9471.5|18
1638543000000|2021-12-03 14:50:00|9482.5|9472.5|9486.8|9476.8|9486.8|9476.8|9482|9472|25
1638543010000|2021-12-03 14:50:10|9488|9478|9488.3|9478.3|9488.3|9478.3|9487.3|9477.3|14
1638543020000|2021-12-03 14:50:20|9489.3|9479.3|9488.3|9478.3|9489.3|9479.3|9487.3|9477.3|9
1638543030000|2021-12-03 14:50:30|9489.3|9479.3|9485.3|9475.3|9489.3|9479.3|9485|9475|12
1638543040000|2021-12-03 14:50:40|9485|9475|9478.3|9468.3|9485|9475|9478.3|9468.3|21
1638543050000|2021-12-03 14:50:50|9477.8|9467.8|9474|9464|9477.8|9467.8|9474|9464|16
1638543060000|2021-12-03 14:51:00|9473.8|9463.8|9470|9460|9474|9464|9470|9460|12
1638543070000|2021-12-03 14:51:10|9469|9459|9469|9459|9470|9460|9467.3|9457.3|19
1638543080000|2021-12-03 14:51:20|9469.3|9459.3|9469.3|9459.3|9470|9460|9467.3|9457.3|19
1638543090000|2021-12-03 14:51:30|9468|9458|9469.8|9459.8|9469.8|9459.8|9467.5|9457.5|20
1638543100000|2021-12-03 14:51:40|9469|9459|9471.5|9461.5|9471.5|9461.5|9469|9459|6
1638543110000|2021-12-03 14:51:50|9471|9461|9470.8|9460.8|9471|9461|9470|9460|13
1638543120000|2021-12-03 14:52:00|9470.3|9460.3|9472.3|9462.3|9473|9463|9470.3|9460.3|12
1638543130000|2021-12-03 14:52:10|9470.8|9460.8|9470.8|9460.8|9472.8|9462.8|9470.3|9460.3|15
1638543140000|2021-12-03 14:52:20|9470.3|9460.3|9470.8|9460.8|9471.8|9461.8|9470.3|9460.3|10
1638543150000|2021-12-03 14:52:30|9470.3|9460.3|9467.3|9457.3|9471|9461|9467.3|9457.3|15
1638543160000|2021-12-03 14:52:40|9467|9457|9469.5|9459.5|9469.5|9459.5|9467|9457|12
1638543170000|2021-12-03 14:52:50|9468.8|9458.8|9467.3|9457.3|9469.3|9459.3|9467.3|9457.3|15
1638543180000|2021-12-03 14:53:00|9467.5|9457.5|9470|9460|9470|9460|9467.5|9457.5|20
1638543190000|2021-12-03 14:53:10|9469.5|9459.5|9471.3|9461.3|9474.3|9464.3|9469.3|9459.3|20
1638543200000|2021-12-03 14:53:20|9469.5|9459.5|9463.3|9453.3|9469.5|9459.5|9463.3|9453.3|23
1638543210000|2021-12-03 14:53:30|9464.3|9454.3|9463.5|9453.5|9465.5|9455.5|9463.5|9453.5|23
1638543220000|2021-12-03 14:53:40|9463.8|9453.8|9461.8|9451.8|9463.8|9453.8|9461.3|9451.3|7
1638543230000|2021-12-03 14:53:50|9462|9452|9463.5|9453.5|9465|9455|9462|9452|13
1638543240000|2021-12-03 14:54:00|9464.3|9454.3|9464.5|9454.5|9467.8|9457.8|9464.3|9454.3|24
1638543250000|2021-12-03 14:54:10|9463.8|9453.8|9460.5|9450.5|9463.8|9453.8|9457.5|9447.5|20
1638543260000|2021-12-03 14:54:20|9461.5|9451.5|9461|9451|9462.8|9452.8|9461|9451|27
1638543270000|2021-12-03 14:54:30|9461.3|9451.3|9462.3|9452.3|9462.5|9452.5|9461|9451|17
1638543280000|2021-12-03 14:54:40|9462.5|9452.5|9460.3|9450.3|9463.3|9453.3|9458.3|9448.3|16
1638543290000|2021-12-03 14:54:50|9460.5|9450.5|9458.3|9448.3|9460.8|9450.8|9458.3|9448.3|22
1638543300000|2021-12-03 14:55:00|9457.5|9447.5|9459.5|9449.5|9459.5|9449.5|9457.5|9447.5|17
1638543310000|2021-12-03 14:55:10|9458.8|9448.8|9460.3|9450.3|9460.3|9450.3|9457.3|9447.3|16
1638543320000|2021-12-03 14:55:20|9460|9450|9461.3|9451.3|9463|9453|9459.3|9449.3|10
1638543330000|2021-12-03 14:55:30|9462.3|9452.3|9460.5|9450.5|9463|9453|9459.3|9449.3|18
1638543340000|2021-12-03 14:55:40|9461.3|9451.3|9460.3|9450.3|9461.5|9451.5|9459.3|9449.3|17
1638543350000|2021-12-03 14:55:50|9460.5|9450.5|9461.5|9451.5|9461.5|9451.5|9460.3|9450.3|23
1638543360000|2021-12-03 14:56:00|9461|9451|9462|9452|9463.3|9453.3|9460.8|9450.8|25
1638543370000|2021-12-03 14:56:10|9461.8|9451.8|9463|9453|9463.8|9453.8|9461.5|9451.5|14
1638543380000|2021-12-03 14:56:20|9463.3|9453.3|9461|9451|9463.5|9453.5|9459.5|9449.5|29
1638543390000|2021-12-03 14:56:30|9461.5|9451.5|9460|9450|9461.8|9451.8|9459.3|9449.3|23
1638543400000|2021-12-03 14:56:40|9460.3|9450.3|9457|9447|9460.3|9450.3|9457|9447|15
1638543410000|2021-12-03 14:56:50|9457.3|9447.3|9460.3|9450.3|9460.3|9450.3|9457.3|9447.3|12
1638543420000|2021-12-03 14:57:00|9460|9450|9463.8|9453.8|9464|9454|9459.5|9449.5|27
1638543430000|2021-12-03 14:57:10|9463.5|9453.5|9462.8|9452.8|9464|9454|9462|9452|20
1638543440000|2021-12-03 14:57:20|9463|9453|9464.3|9454.3|9465|9455|9462.8|9452.8|15
1638543450000|2021-12-03 14:57:30|9464.5|9454.5|9464.8|9454.8|9464.8|9454.8|9463.3|9453.3|6
1638543460000|2021-12-03 14:57:40|9464.3|9454.3|9465.3|9455.3|9466.3|9456.3|9464.3|9454.3|10
1638543470000|2021-12-03 14:57:50|9466.3|9456.3|9466.3|9456.3|9466.5|9456.5|9465.5|9455.5|6
1638543480000|2021-12-03 14:58:00|9466|9456|9461.5|9451.5|9466|9456|9460.8|9450.8|27
1638543490000|2021-12-03 14:58:10|9461.8|9451.8|9463.8|9453.8|9463.8|9453.8|9461.8|9451.8|18
1638543500000|2021-12-03 14:58:20|9463.5|9453.5|9464.3|9454.3|9464.5|9454.5|9463.5|9453.5|15
1638543510000|2021-12-03 14:58:30|9464.5|9454.5|9461.3|9451.3|9464.5|9454.5|9461.3|9451.3|20
1638543520000|2021-12-03 14:58:40|9461.5|9451.5|9459|9449|9461.5|9451.5|9459|9449|17
1638543530000|2021-12-03 14:58:50|9459.8|9449.8|9458.8|9448.8|9460.5|9450.5|9457.5|9447.5|22
1638543540000|2021-12-03 14:59:00|9459.3|9449.3|9457.5|9447.5|9459.5|9449.5|9457.3|9447.3|23
1638543550000|2021-12-03 14:59:10|9457.8|9447.8|9457.5|9447.5|9457.8|9447.8|9457|9447|14
1638543560000|2021-12-03 14:59:20|9457.8|9447.8|9457.5|9447.5|9457.8|9447.8|9457.5|9447.5|4
1638543570000|2021-12-03 14:59:30|9457.3|9447.3|9458.5|9448.5|9459.5|9449.5|9457.3|9447.3|17
1638543580000|2021-12-03 14:59:40|9458.3|9448.3|9459|9449|9459.3|9449.3|9458|9448|16
1638543590000|2021-12-03 14:59:50|9458.8|9448.8|9458|9448|9459.3|9449.3|9458|9448|10
1638543600000|2021-12-03 15:00:00|9457.5|9447.5|9454.8|9444.8|9457.5|9447.5|9452|9442|30
1638543610000|2021-12-03 15:00:10|9454.5|9444.5|9454|9444|9454.5|9444.5|9453|9443|21
1638543620000|2021-12-03 15:00:20|9454.5|9444.5|9454|9444|9455|9445|9452.8|9442.8|30
1638543630000|2021-12-03 15:00:30|9454.8|9444.8|9453.5|9443.5|9454.8|9444.8|9451|9441|28
1638543640000|2021-12-03 15:00:40|9452.8|9442.8|9454.3|9444.3|9456.3|9446.3|9452.8|9442.8|22
1638543650000|2021-12-03 15:00:50|9454|9444|9453.5|9443.5|9454|9444|9451.8|9441.8|29
1638543660000|2021-12-03 15:01:00|9453.3|9443.3|9451.5|9441.5|9453.8|9443.8|9451.5|9441.5|27
1638543670000|2021-12-03 15:01:10|9450.8|9440.8|9453|9443|9453.3|9443.3|9450.8|9440.8|31
1638543680000|2021-12-03 15:01:20|9452.3|9442.3|9454|9444|9454|9444|9452.3|9442.3|27
1638543690000|2021-12-03 15:01:30|9454.8|9444.8|9453.8|9443.8|9455|9445|9452.8|9442.8|19
1638543700000|2021-12-03 15:01:40|9454|9444|9447.8|9437.8|9454|9444|9447.8|9437.8|23
1638543710000|2021-12-03 15:01:50|9448|9438|9448|9438|9449.3|9439.3|9447.5|9437.5|24
1638543720000|2021-12-03 15:02:00|9448.3|9438.3|9452.3|9442.3|9452.3|9442.3|9448|9438|30
1638543730000|2021-12-03 15:02:10|9451.8|9441.8|9447.8|9437.8|9452.5|9442.5|9447.8|9437.8|22
1638543740000|2021-12-03 15:02:20|9448.8|9438.8|9451.3|9441.3|9451.5|9441.5|9448.8|9438.8|24
1638543750000|2021-12-03 15:02:30|9451.5|9441.5|9452|9442|9455.3|9445.3|9451.5|9441.5|30
1638543760000|2021-12-03 15:02:40|9452.3|9442.3|9452|9442|9452.5|9442.5|9450.8|9440.8|24
1638543770000|2021-12-03 15:02:50|9451.8|9441.8|9454.5|9444.5|9455.3|9445.3|9451.8|9441.8|26
1638543780000|2021-12-03 15:03:00|9453|9443|9453.3|9443.3|9456.3|9446.3|9452.3|9442.3|29
1638543790000|2021-12-03 15:03:10|9453|9443|9454.5|9444.5|9455|9445|9451.5|9441.5|27
1638543800000|2021-12-03 15:03:20|9455|9445|9454.3|9444.3|9457|9447|9454|9444|17
1638543810000|2021-12-03 15:03:30|9454|9444|9452.3|9442.3|9455|9445|9451.8|9441.8|21
1638543820000|2021-12-03 15:03:40|9452|9442|9450.5|9440.5|9452.8|9442.8|9450.5|9440.5|25
1638543830000|2021-12-03 15:03:50|9450.8|9440.8|9447.8|9437.8|9451.3|9441.3|9447.8|9437.8|29
1638543840000|2021-12-03 15:04:00|9448.3|9438.3|9449|9439|9449.8|9439.8|9445.8|9435.8|28
1638543850000|2021-12-03 15:04:10|9448.3|9438.3|9447.3|9437.3|9448.8|9438.8|9446.8|9436.8|24
1638543860000|2021-12-03 15:04:20|9447.5|9437.5|9446.8|9436.8|9448|9438|9445.3|9435.3|27
1638543870000|2021-12-03 15:04:30|9447.5|9437.5|9445|9435|9447.5|9437.5|9445|9435|22
1638543880000|2021-12-03 15:04:40|9445.3|9435.3|9444.3|9434.3|9447|9437|9444|9434|24
1638543890000|2021-12-03 15:04:50|9443.8|9433.8|9444.3|9434.3|9445|9435|9443.8|9433.8|18
1638543900000|2021-12-03 15:05:00|9444.5|9434.5|9444.3|9434.3|9445.5|9435.5|9443.5|9433.5|26
1638543910000|2021-12-03 15:05:10|9444.5|9434.5|9445.8|9435.8|9446.3|9436.3|9444.3|9434.3|13
1638543920000|2021-12-03 15:05:20|9446.8|9436.8|9445.8|9435.8|9446.8|9436.8|9445.3|9435.3|11
1638543930000|2021-12-03 15:05:30|9445.5|9435.5|9447.5|9437.5|9447.8|9437.8|9445.5|9435.5|19
1638543940000|2021-12-03 15:05:40|9447.3|9437.3|9447.3|9437.3|9447.5|9437.5|9447|9437|7
1638543950000|2021-12-03 15:05:50|9447.5|9437.5|9447.5|9437.5|9450.8|9440.8|9447.5|9437.5|16
1638543960000|2021-12-03 15:06:00|9447|9437|9448|9438|9448.8|9438.8|9445.8|9435.8|22
1638543970000|2021-12-03 15:06:10|9449.5|9439.5|9452.8|9442.8|9453|9443|9449.5|9439.5|19
1638543980000|2021-12-03 15:06:20|9453|9443|9453.8|9443.8|9454.5|9444.5|9452.5|9442.5|21
1638543990000|2021-12-03 15:06:30|9453.3|9443.3|9448.3|9438.3|9453.5|9443.5|9448|9438|21
1638544000000|2021-12-03 15:06:40|9449|9439|9448|9438|9449.3|9439.3|9447.5|9437.5|17
1638544010000|2021-12-03 15:06:50|9447.8|9437.8|9446.8|9436.8|9447.8|9437.8|9446.5|9436.5|19
1638544020000|2021-12-03 15:07:00|9447.3|9437.3|9447.3|9437.3|9448.3|9438.3|9447|9437|22
1638544030000|2021-12-03 15:07:10|9447|9437|9445.5|9435.5|9447.3|9437.3|9445.5|9435.5|22
1638544040000|2021-12-03 15:07:20|9445.8|9435.8|9447.3|9437.3|9447.3|9437.3|9445.5|9435.5|21
1638544050000|2021-12-03 15:07:30|9447|9437|9447.3|9437.3|9447.3|9437.3|9446.5|9436.5|21
1638544060000|2021-12-03 15:07:40|9447|9437|9446.8|9436.8|9449.8|9439.8|9446.8|9436.8|19
1638544070000|2021-12-03 15:07:50|9447|9437|9446.5|9436.5|9447.3|9437.3|9446|9436|17
1638544080000|2021-12-03 15:08:00|9446.3|9436.3|9447.5|9437.5|9447.8|9437.8|9446.3|9436.3|18
1638544090000|2021-12-03 15:08:10|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.5|9437.5|7
1638544100000|2021-12-03 15:08:20|9447.5|9437.5|9448|9438|9448|9438|9447.5|9437.5|11
1638544110000|2021-12-03 15:08:30|9448.3|9438.3|9446.8|9436.8|9449.5|9439.5|9445.5|9435.5|17
1638544120000|2021-12-03 15:08:40|9447.3|9437.3|9447.8|9437.8|9447.8|9437.8|9447|9437|10
1638544130000|2021-12-03 15:08:50|9447.5|9437.5|9446.3|9436.3|9447.8|9437.8|9445.8|9435.8|21
1638544140000|2021-12-03 15:09:00|9446.5|9436.5|9444.8|9434.8|9446.5|9436.5|9442.3|9432.3|20
1638544150000|2021-12-03 15:09:10|9446|9436|9440.8|9430.8|9446|9436|9440.5|9430.5|16
1638544160000|2021-12-03 15:09:20|9440.5|9430.5|9441.5|9431.5|9442.3|9432.3|9440|9430|16
1638544170000|2021-12-03 15:09:30|9441.8|9431.8|9439.8|9429.8|9442.3|9432.3|9439.8|9429.8|28
1638544180000|2021-12-03 15:09:40|9439.5|9429.5|9438|9428|9439.5|9429.5|9434.3|9424.3|12
1638544190000|2021-12-03 15:09:50|9437.3|9427.3|9438.5|9428.5|9438.5|9428.5|9436.3|9426.3|27
1638544200000|2021-12-03 15:10:00|9439|9429|9438.8|9428.8|9441|9431|9436.8|9426.8|25
1638544210000|2021-12-03 15:10:10|9438|9428|9438.8|9428.8|9439|9429|9437.3|9427.3|18
1638544220000|2021-12-03 15:10:20|9438.3|9428.3|9438.8|9428.8|9441.3|9431.3|9438.3|9428.3|21
1638544230000|2021-12-03 15:10:30|9439|9429|9435.3|9425.3|9439.3|9429.3|9435.3|9425.3|16
1638544240000|2021-12-03 15:10:40|9435|9425|9435.5|9425.5|9436|9426|9434.5|9424.5|23
1638544250000|2021-12-03 15:10:50|9435.8|9425.8|9435.8|9425.8|9437|9427|9434.8|9424.8|14
1638544260000|2021-12-03 15:11:00|9436|9426|9436|9426|9436.5|9426.5|9435.8|9425.8|7
1638544270000|2021-12-03 15:11:10|9437.5|9427.5|9435.8|9425.8|9437.5|9427.5|9435.8|9425.8|7
1638544280000|2021-12-03 15:11:20|9436|9426|9436|9426|9436|9426|9435.8|9425.8|3
1638544290000|2021-12-03 15:11:30|9436.3|9426.3|9435.5|9425.5|9436.3|9426.3|9435.5|9425.5|10
1638544300000|2021-12-03 15:11:40|9435.8|9425.8|9436.3|9426.3|9436.8|9426.8|9435.5|9425.5|14
1638544310000|2021-12-03 15:11:50|9436|9426|9437|9427|9437.3|9427.3|9435.5|9425.5|15
1638544320000|2021-12-03 15:12:00|9437.3|9427.3|9438.5|9428.5|9438.5|9428.5|9436.5|9426.5|22
1638544330000|2021-12-03 15:12:10|9438.8|9428.8|9440|9430|9440.8|9430.8|9438.5|9428.5|20
1638544340000|2021-12-03 15:12:20|9440.3|9430.3|9441|9431|9441.3|9431.3|9440.3|9430.3|13
1638544350000|2021-12-03 15:12:30|9441.3|9431.3|9443.3|9433.3|9443.3|9433.3|9441.3|9431.3|17
1638544360000|2021-12-03 15:12:40|9443|9433|9443.5|9433.5|9444|9434|9443|9433|19
1638544370000|2021-12-03 15:12:50|9444|9434|9443|9433|9444|9434|9442.3|9432.3|26
1638544380000|2021-12-03 15:13:00|9443.8|9433.8|9442.3|9432.3|9444.5|9434.5|9442|9432|21
1638544390000|2021-12-03 15:13:10|9441.8|9431.8|9439.8|9429.8|9441.8|9431.8|9439.8|9429.8|20
1638544400000|2021-12-03 15:13:20|9439.5|9429.5|9437.3|9427.3|9440|9430|9436.8|9426.8|26
1638544410000|2021-12-03 15:13:30|9436.5|9426.5|9436.8|9426.8|9439.5|9429.5|9436|9426|26
1638544420000|2021-12-03 15:13:40|9437.5|9427.5|9435.5|9425.5|9437.5|9427.5|9435|9425|28
1638544430000|2021-12-03 15:13:50|9436|9426|9434.8|9424.8|9436|9426|9434.5|9424.5|15
1638544440000|2021-12-03 15:14:00|9434.5|9424.5|9434.5|9424.5|9434.8|9424.8|9431.8|9421.8|19
1638544450000|2021-12-03 15:14:10|9434|9424|9432.5|9422.5|9434|9424|9432|9422|24
1638544460000|2021-12-03 15:14:20|9432.3|9422.3|9432.3|9422.3|9433|9423|9431.3|9421.3|29
1638544470000|2021-12-03 15:14:30|9431.8|9421.8|9432.8|9422.8|9433.3|9423.3|9431.8|9421.8|12
1638544480000|2021-12-03 15:14:40|9432.5|9422.5|9432.8|9422.8|9435|9425|9431.3|9421.3|21
1638544490000|2021-12-03 15:14:50|9433|9423|9432.8|9422.8|9434|9424|9432.5|9422.5|24
1638544500000|2021-12-03 15:15:00|9432.5|9422.5|9433.3|9423.3|9434|9424|9431.5|9421.5|23
1638544510000|2021-12-03 15:15:10|9433.5|9423.5|9434|9424|9436.8|9426.8|9433.5|9423.5|28
1638544520000|2021-12-03 15:15:20|9433|9423|9433|9423|9434|9424|9431.8|9421.8|25
1638544530000|2021-12-03 15:15:30|9433.5|9423.5|9434|9424|9434.3|9424.3|9433.3|9423.3|19
1638544540000|2021-12-03 15:15:40|9433.8|9423.8|9431.8|9421.8|9434.5|9424.5|9431.8|9421.8|19
1638544550000|2021-12-03 15:15:50|9432|9422|9431.8|9421.8|9432|9422|9431.3|9421.3|20
1638544560000|2021-12-03 15:16:00|9432|9422|9433.3|9423.3|9433.5|9423.5|9431.5|9421.5|24
1638544570000|2021-12-03 15:16:10|9432.3|9422.3|9435.5|9425.5|9435.8|9425.8|9432.3|9422.3|17
1638544580000|2021-12-03 15:16:20|9436|9426|9437.8|9427.8|9439.8|9429.8|9435.8|9425.8|21
1638544590000|2021-12-03 15:16:30|9437.5|9427.5|9442|9432|9443.3|9433.3|9437.5|9427.5|20
1638544600000|2021-12-03 15:16:40|9442.3|9432.3|9445.5|9435.5|9446.5|9436.5|9441.8|9431.8|24
1638544610000|2021-12-03 15:16:50|9445|9435|9445.3|9435.3|9445.5|9435.5|9444|9434|22
1638544620000|2021-12-03 15:17:00|9444.3|9434.3|9443.3|9433.3|9445|9435|9441.5|9431.5|15
1638544630000|2021-12-03 15:17:10|9443|9433|9443.5|9433.5|9443.5|9433.5|9441.8|9431.8|20
1638544640000|2021-12-03 15:17:20|9443.3|9433.3|9443.5|9433.5|9448.5|9438.5|9443.3|9433.3|14
1638544650000|2021-12-03 15:17:30|9443.8|9433.8|9442.8|9432.8|9444|9434|9442|9432|22
1638544660000|2021-12-03 15:17:40|9442.3|9432.3|9442.5|9432.5|9443.5|9433.5|9442|9432|24
1638544670000|2021-12-03 15:17:50|9442.8|9432.8|9441.5|9431.5|9443|9433|9441.5|9431.5|19
1638544680000|2021-12-03 15:18:00|9441.3|9431.3|9441|9431|9441.5|9431.5|9439.3|9429.3|18
1638544690000|2021-12-03 15:18:10|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|9440.3|9430.3|22
1638544700000|2021-12-03 15:18:20|9441.3|9431.3|9441.5|9431.5|9441.5|9431.5|9441|9431|16
1638544710000|2021-12-03 15:18:30|9441.8|9431.8|9444.9|9434.9|9445.5|9435.5|9441.8|9431.8|17
1638544720000|2021-12-03 15:18:40|9445.9|9435.9|9446.3|9436.3|9446.8|9436.8|9445.3|9435.3|8
1638544730000|2021-12-03 15:18:50|9446|9436|9443.8|9433.8|9446.8|9436.8|9443.3|9433.3|23
1638544740000|2021-12-03 15:19:00|9443.5|9433.5|9440.8|9430.8|9444|9434|9440.3|9430.3|25
1638544750000|2021-12-03 15:19:10|9440.5|9430.5|9438.8|9428.8|9441.5|9431.5|9438.8|9428.8|22
1638544760000|2021-12-03 15:19:20|9438.5|9428.5|9438.3|9428.3|9438.5|9428.5|9437.8|9427.8|19
1638544770000|2021-12-03 15:19:30|9438|9428|9435.5|9425.5|9438|9428|9435.5|9425.5|9
1638544780000|2021-12-03 15:19:40|9435.8|9425.8|9435.5|9425.5|9435.8|9425.8|9435.5|9425.5|6
1638544790000|2021-12-03 15:19:50|9435.3|9425.3|9435.5|9425.5|9435.8|9425.8|9435.3|9425.3|4
1638544800000|2021-12-03 15:20:00|9436.3|9426.3|9434.8|9424.8|9436.3|9426.3|9433.5|9423.5|18
1638544810000|2021-12-03 15:20:10|9435|9425|9435.8|9425.8|9436.5|9426.5|9434.8|9424.8|19
1638544820000|2021-12-03 15:20:20|9435.5|9425.5|9436.5|9426.5|9436.8|9426.8|9435.5|9425.5|22
1638544830000|2021-12-03 15:20:30|9436.3|9426.3|9435|9425|9436.5|9426.5|9434.5|9424.5|12
1638544840000|2021-12-03 15:20:40|9435.3|9425.3|9437.5|9427.5|9437.8|9427.8|9435|9425|16
1638544850000|2021-12-03 15:20:50|9437.3|9427.3|9439|9429|9441.4|9431.4|9437.3|9427.3|12
1638544860000|2021-12-03 15:21:00|9438.8|9428.8|9438|9428|9438.8|9428.8|9438|9428|12
1638544870000|2021-12-03 15:21:10|9437.8|9427.8|9437.3|9427.3|9438.5|9428.5|9436.3|9426.3|21
1638544880000|2021-12-03 15:21:20|9436.8|9426.8|9435.8|9425.8|9437.3|9427.3|9435.8|9425.8|15
1638544890000|2021-12-03 15:21:30|9435.5|9425.5|9434.8|9424.8|9436|9426|9434.3|9424.3|26
1638544900000|2021-12-03 15:21:40|9434.3|9424.3|9436.5|9426.5|9437|9427|9434|9424|22
1638544910000|2021-12-03 15:21:50|9436.3|9426.3|9437.8|9427.8|9437.8|9427.8|9436.3|9426.3|15
1638544920000|2021-12-03 15:22:00|9437.3|9427.3|9439|9429|9439.3|9429.3|9437.3|9427.3|16
1638544930000|2021-12-03 15:22:10|9438.8|9428.8|9441.3|9431.3|9441.5|9431.5|9438|9428|21
1638544940000|2021-12-03 15:22:20|9440.5|9430.5|9442.5|9432.5|9442.8|9432.8|9440.5|9430.5|16
1638544950000|2021-12-03 15:22:30|9443|9433|9443.5|9433.5|9443.8|9433.8|9442.8|9432.8|14
1638544960000|2021-12-03 15:22:40|9443.8|9433.8|9443.5|9433.5|9443.8|9433.8|9443|9433|14
1638544970000|2021-12-03 15:22:50|9443.3|9433.3|9442|9432|9443.3|9433.3|9441.5|9431.5|15
1638544980000|2021-12-03 15:23:00|9441.8|9431.8|9440.8|9430.8|9441.8|9431.8|9440.3|9430.3|16
1638544990000|2021-12-03 15:23:10|9440|9430|9441.3|9431.3|9442|9432|9440|9430|12
1638545000000|2021-12-03 15:23:20|9441|9431|9439|9429|9441|9431|9438.3|9428.3|12
1638545010000|2021-12-03 15:23:30|9440.5|9430.5|9439|9429|9440.5|9430.5|9439|9429|5
1638545020000|2021-12-03 15:23:40|9439.3|9429.3|9440|9430|9440|9430|9439.3|9429.3|5
1638545030000|2021-12-03 15:23:50|9441|9431|9439.5|9429.5|9441|9431|9439.3|9429.3|10
1638545040000|2021-12-03 15:24:00|9439|9429|9439|9429|9440.5|9430.5|9438.8|9428.8|18
1638545050000|2021-12-03 15:24:10|9439.8|9429.8|9439.3|9429.3|9441|9431|9439|9429|13
1638545060000|2021-12-03 15:24:20|9439.8|9429.8|9439.3|9429.3|9439.8|9429.8|9439|9429|11
1638545070000|2021-12-03 15:24:30|9439.5|9429.5|9439.5|9429.5|9440.3|9430.3|9439.3|9429.3|10
1638545080000|2021-12-03 15:24:40|9439|9429|9436.8|9426.8|9439.8|9429.8|9435.3|9425.3|18
1638545090000|2021-12-03 15:24:50|9436.5|9426.5|9436.5|9426.5|9438.3|9428.3|9436.3|9426.3|17
1638545100000|2021-12-03 15:25:00|9436.4|9426.4|9439|9429|9439|9429|9436.1|9426.1|21
1638545110000|2021-12-03 15:25:10|9438.3|9428.3|9437|9427|9438.8|9428.8|9436.5|9426.5|15
1638545120000|2021-12-03 15:25:20|9437.3|9427.3|9436.5|9426.5|9437.3|9427.3|9435.5|9425.5|18
1638545130000|2021-12-03 15:25:30|9434.3|9424.3|9434|9424|9435|9425|9434|9424|5
1638545140000|2021-12-03 15:25:40|9434.8|9424.8|9432.3|9422.3|9434.8|9424.8|9432.3|9422.3|11
1638545150000|2021-12-03 15:25:50|9432.5|9422.5|9430.5|9420.5|9432.5|9422.5|9430.5|9420.5|20
1638545160000|2021-12-03 15:26:00|9432.3|9422.3|9432.3|9422.3|9432.8|9422.8|9431|9421|15
1638545170000|2021-12-03 15:26:10|9433|9423|9432.8|9422.8|9433|9423|9432|9422|9
1638545180000|2021-12-03 15:26:20|9434.5|9424.5|9432.8|9422.8|9437.8|9427.8|9432.3|9422.3|17
1638545190000|2021-12-03 15:26:30|9432.5|9422.5|9432.8|9422.8|9433.3|9423.3|9432.5|9422.5|12
1638545200000|2021-12-03 15:26:40|9432.5|9422.5|9434.3|9424.3|9434.3|9424.3|9432.5|9422.5|6
1638545210000|2021-12-03 15:26:50|9433.5|9423.5|9437.5|9427.5|9438.3|9428.3|9432.5|9422.5|15
1638545220000|2021-12-03 15:27:00|9437.3|9427.3|9443.3|9433.3|9443.3|9433.3|9436.3|9426.3|28
1638545230000|2021-12-03 15:27:10|9443.5|9433.5|9443|9433|9445.3|9435.3|9442.5|9432.5|24
1638545240000|2021-12-03 15:27:20|9443.3|9433.3|9445.3|9435.3|9445.3|9435.3|9442.8|9432.8|21
1638545250000|2021-12-03 15:27:30|9444.8|9434.8|9446.3|9436.3|9447|9437|9444.5|9434.5|14
1638545260000|2021-12-03 15:27:40|9446.5|9436.5|9442.5|9432.5|9447|9437|9442.5|9432.5|13
1638545270000|2021-12-03 15:27:50|9443.3|9433.3|9446.8|9436.8|9446.8|9436.8|9442.5|9432.5|15
1638545280000|2021-12-03 15:28:00|9447.5|9437.5|9448|9438|9448.5|9438.5|9447|9437|22
1638545290000|2021-12-03 15:28:10|9448.5|9438.5|9448.8|9438.8|9449.3|9439.3|9447.8|9437.8|21
1638545300000|2021-12-03 15:28:20|9449|9439|9450.8|9440.8|9452.5|9442.5|9448.8|9438.8|17
1638545310000|2021-12-03 15:28:30|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|1
1638545320000|2021-12-03 15:28:40|9451.5|9441.5|9451.3|9441.3|9451.5|9441.5|9451|9441|15
1638545330000|2021-12-03 15:28:50|9451.5|9441.5|9455.4|9445.4|9456|9446|9451.3|9441.3|15
1638545340000|2021-12-03 15:29:00|9455.3|9445.3|9455.8|9445.8|9456|9446|9455.1|9445.1|7
1638545350000|2021-12-03 15:29:10|9456|9446|9456.3|9446.3|9458.3|9448.3|9454.3|9444.3|18
1638545360000|2021-12-03 15:29:20|9456.8|9446.8|9455.8|9445.8|9457|9447|9455.5|9445.5|17
1638545370000|2021-12-03 15:29:30|9456|9446|9451|9441|9456.3|9446.3|9451|9441|18
1638545380000|2021-12-03 15:29:40|9451.3|9441.3|9458.4|9448.4|9458.4|9448.4|9451|9441|17
1638545390000|2021-12-03 15:29:50|9458.3|9448.3|9458|9448|9458.3|9448.3|9457.5|9447.5|16
1638545400000|2021-12-03 15:30:00|9457.8|9447.8|9455|9445|9457.8|9447.8|9455|9445|8
1638545410000|2021-12-03 15:30:10|9454.9|9444.9|9454.5|9444.5|9455.1|9445.1|9454.5|9444.5|9
1638545420000|2021-12-03 15:30:20|9453.9|9443.9|9455.5|9445.5|9455.5|9445.5|9453.9|9443.9|9
1638545430000|2021-12-03 15:30:30|9454.3|9444.3|9454.3|9444.3|9454.5|9444.5|9452.8|9442.8|15
1638545440000|2021-12-03 15:30:40|9454.5|9444.5|9455.3|9445.3|9455.3|9445.3|9454.5|9444.5|6
1638545450000|2021-12-03 15:30:50|9455.5|9445.5|9459|9449|9459|9449|9455.5|9445.5|9
1638545460000|2021-12-03 15:31:00|9459.3|9449.3|9457.3|9447.3|9459.3|9449.3|9457.3|9447.3|6
1638545470000|2021-12-03 15:31:10|9458|9448|9458|9448|9458|9448|9458|9448|1
1638545480000|2021-12-03 15:31:20|9457.5|9447.5|9455|9445|9457.8|9447.8|9455|9445|12
1638545490000|2021-12-03 15:31:30|9456|9446|9451|9441|9456.5|9446.5|9451|9441|17
1638545500000|2021-12-03 15:31:40|9451.3|9441.3|9450.8|9440.8|9451.5|9441.5|9450.5|9440.5|13
1638545510000|2021-12-03 15:31:50|9451.3|9441.3|9451.5|9441.5|9451.5|9441.5|9450.8|9440.8|11
1638545520000|2021-12-03 15:32:00|9451.3|9441.3|9450.5|9440.5|9451.3|9441.3|9450.3|9440.3|8
1638545540000|2021-12-03 15:32:20|9450.8|9440.8|9451.3|9441.3|9451.3|9441.3|9450.8|9440.8|2
1638545550000|2021-12-03 15:32:30|9452.5|9442.5|9455.8|9445.8|9456|9446|9452.5|9442.5|16
1638545560000|2021-12-03 15:32:40|9456|9446|9455|9445|9456.3|9446.3|9455|9445|14
1638545570000|2021-12-03 15:32:50|9454.3|9444.3|9456.3|9446.3|9456.5|9446.5|9453.8|9443.8|16
1638545580000|2021-12-03 15:33:00|9456.5|9446.5|9456.8|9446.8|9458.3|9448.3|9456|9446|18
1638545590000|2021-12-03 15:33:10|9456.5|9446.5|9455.8|9445.8|9457.5|9447.5|9455.8|9445.8|9
1638545600000|2021-12-03 15:33:20|9456|9446|9456.3|9446.3|9457|9447|9456|9446|7
1638545610000|2021-12-03 15:33:30|9456|9446|9456|9446|9456|9446|9455.8|9445.8|3
1638545620000|2021-12-03 15:33:40|9455.5|9445.5|9456|9446|9456|9446|9455.5|9445.5|8
1638545630000|2021-12-03 15:33:50|9455.8|9445.8|9455.5|9445.5|9456.5|9446.5|9455.5|9445.5|9
1638545640000|2021-12-03 15:34:00|9455.3|9445.3|9456.5|9446.5|9456.8|9446.8|9455.3|9445.3|8
1638545650000|2021-12-03 15:34:10|9456|9446|9455.8|9445.8|9456|9446|9455.8|9445.8|2
1638545660000|2021-12-03 15:34:20|9455.5|9445.5|9455.5|9445.5|9455.8|9445.8|9455.5|9445.5|3
1638545670000|2021-12-03 15:34:30|9455.3|9445.3|9456.3|9446.3|9456.3|9446.3|9454|9444|8
1638545680000|2021-12-03 15:34:40|9456|9446|9455.8|9445.8|9456.3|9446.3|9455.3|9445.3|8
1638545690000|2021-12-03 15:34:50|9455.5|9445.5|9455.5|9445.5|9456|9446|9455.5|9445.5|6
1638545700000|2021-12-03 15:35:00|9455.8|9445.8|9456|9446|9456|9446|9455.3|9445.3|6
1638545710000|2021-12-03 15:35:10|9455.8|9445.8|9455.3|9445.3|9457|9447|9455|9445|13
1638545720000|2021-12-03 15:35:20|9455.8|9445.8|9456.5|9446.5|9457.5|9447.5|9455.8|9445.8|10
1638545730000|2021-12-03 15:35:30|9456.8|9446.8|9455.8|9445.8|9457|9447|9455.8|9445.8|17
1638545740000|2021-12-03 15:35:40|9456.3|9446.3|9456|9446|9456.8|9446.8|9456|9446|12
1638545750000|2021-12-03 15:35:50|9455.8|9445.8|9454.8|9444.8|9456.3|9446.3|9453.8|9443.8|11
1638545760000|2021-12-03 15:36:00|9455|9445|9454.8|9444.8|9456|9446|9452.3|9442.3|25
1638545770000|2021-12-03 15:36:10|9455|9445|9453|9443|9455.8|9445.8|9452.5|9442.5|27
1638545780000|2021-12-03 15:36:20|9452.8|9442.8|9453.8|9443.8|9454.5|9444.5|9452.3|9442.3|16
1638545790000|2021-12-03 15:36:30|9454|9444|9456|9446|9458.3|9448.3|9453.5|9443.5|22
1638545800000|2021-12-03 15:36:40|9455.8|9445.8|9450.3|9440.3|9455.8|9445.8|9450|9440|24
1638545810000|2021-12-03 15:36:50|9450|9440|9448.5|9438.5|9450|9440|9448|9438|18
1638545820000|2021-12-03 15:37:00|9450|9440|9448|9438|9450.5|9440.5|9447|9437|26
1638545830000|2021-12-03 15:37:10|9447.8|9437.8|9443.8|9433.8|9448|9438|9442.8|9432.8|23
1638545840000|2021-12-03 15:37:20|9444|9434|9442.5|9432.5|9444.5|9434.5|9442.5|9432.5|16
1638545850000|2021-12-03 15:37:30|9442.3|9432.3|9440.5|9430.5|9442.3|9432.3|9438.8|9428.8|22
1638545860000|2021-12-03 15:37:40|9440.8|9430.8|9439.8|9429.8|9442.3|9432.3|9439.8|9429.8|17
1638545870000|2021-12-03 15:37:50|9440|9430|9437.3|9427.3|9440|9430|9436.5|9426.5|20
1638545880000|2021-12-03 15:38:00|9437.8|9427.8|9439|9429|9439.3|9429.3|9437.3|9427.3|25
1638545890000|2021-12-03 15:38:10|9438|9428|9439.8|9429.8|9440|9430|9437.8|9427.8|18
1638545900000|2021-12-03 15:38:20|9441.3|9431.3|9439.8|9429.8|9442.8|9432.8|9439.8|9429.8|19
1638545910000|2021-12-03 15:38:30|9439.5|9429.5|9439.3|9429.3|9441|9431|9438.5|9428.5|21
1638545920000|2021-12-03 15:38:40|9439.8|9429.8|9436.8|9426.8|9439.8|9429.8|9436.8|9426.8|21
1638545930000|2021-12-03 15:38:50|9437|9427|9436|9426|9437|9427|9434.8|9424.8|11
1638545940000|2021-12-03 15:39:00|9436.3|9426.3|9438.8|9428.8|9439.3|9429.3|9436.3|9426.3|23
1638545950000|2021-12-03 15:39:10|9438.5|9428.5|9434|9424|9438.5|9428.5|9433.5|9423.5|23
1638545960000|2021-12-03 15:39:20|9433.8|9423.8|9433.3|9423.3|9433.8|9423.8|9432.8|9422.8|13
1638545970000|2021-12-03 15:39:30|9433|9423|9437.3|9427.3|9437.3|9427.3|9433|9423|19
1638545980000|2021-12-03 15:39:40|9437.5|9427.5|9439.8|9429.8|9440.5|9430.5|9437.5|9427.5|18
1638545990000|2021-12-03 15:39:50|9439.5|9429.5|9439.5|9429.5|9440.3|9430.3|9439.3|9429.3|17
1638546000000|2021-12-03 15:40:00|9439.8|9429.8|9439.8|9429.8|9441.3|9431.3|9439.5|9429.5|24
1638546010000|2021-12-03 15:40:10|9440.5|9430.5|9443|9433|9443.8|9433.8|9440.3|9430.3|18
1638546020000|2021-12-03 15:40:20|9443.3|9433.3|9441.5|9431.5|9443.3|9433.3|9441.3|9431.3|13
1638546030000|2021-12-03 15:40:30|9441.8|9431.8|9441.8|9431.8|9442|9432|9440.3|9430.3|14
1638546040000|2021-12-03 15:40:40|9442|9432|9443.3|9433.3|9443.3|9433.3|9441.3|9431.3|18
1638546050000|2021-12-03 15:40:50|9443.5|9433.5|9441|9431|9443.5|9433.5|9441|9431|21
1638546060000|2021-12-03 15:41:00|9441.3|9431.3|9438.8|9428.8|9441.5|9431.5|9438|9428|23
1638546070000|2021-12-03 15:41:10|9438.5|9428.5|9438.8|9428.8|9439.3|9429.3|9437.5|9427.5|18
1638546080000|2021-12-03 15:41:20|9437.8|9427.8|9438|9428|9438|9428|9436|9426|19
1638546090000|2021-12-03 15:41:30|9437.3|9427.3|9435.3|9425.3|9438|9428|9435.3|9425.3|20
1638546100000|2021-12-03 15:41:40|9435|9425|9434.5|9424.5|9435.3|9425.3|9434.3|9424.3|9
1638546110000|2021-12-03 15:41:50|9434.8|9424.8|9437|9427|9437|9427|9434.5|9424.5|15
1638546120000|2021-12-03 15:42:00|9436.8|9426.8|9439.8|9429.8|9440|9430|9436.8|9426.8|19
1638546130000|2021-12-03 15:42:10|9440|9430|9441|9431|9441.3|9431.3|9439.5|9429.5|20
1638546140000|2021-12-03 15:42:20|9440.8|9430.8|9437.5|9427.5|9440.8|9430.8|9437.5|9427.5|16
1638546150000|2021-12-03 15:42:30|9438|9428|9437.8|9427.8|9438.8|9428.8|9437.5|9427.5|20
1638546160000|2021-12-03 15:42:40|9437.5|9427.5|9438.5|9428.5|9439.3|9429.3|9437.3|9427.3|18
1638546170000|2021-12-03 15:42:50|9439|9429|9437|9427|9440.3|9430.3|9437|9427|15
1638546180000|2021-12-03 15:43:00|9436.8|9426.8|9441|9431|9441.3|9431.3|9436.8|9426.8|19
1638546190000|2021-12-03 15:43:10|9441.3|9431.3|9442.5|9432.5|9442.8|9432.8|9441|9431|27
1638546200000|2021-12-03 15:43:20|9443|9433|9441.5|9431.5|9443|9433|9441|9431|15
1638546210000|2021-12-03 15:43:30|9441.3|9431.3|9438|9428|9441.5|9431.5|9438|9428|18
1638546220000|2021-12-03 15:43:40|9437.5|9427.5|9437.3|9427.3|9438|9428|9437|9427|11
1638546230000|2021-12-03 15:43:50|9436.8|9426.8|9437|9427|9437.6|9427.6|9436.8|9426.8|8
1638546240000|2021-12-03 15:44:00|9437.3|9427.3|9439.3|9429.3|9439.4|9429.4|9437|9427|14
1638546250000|2021-12-03 15:44:10|9439|9429|9441.3|9431.3|9442.8|9432.8|9438.8|9428.8|24
1638546260000|2021-12-03 15:44:20|9441.8|9431.8|9441.5|9431.5|9442.3|9432.3|9441|9431|14
1638546270000|2021-12-03 15:44:30|9441.8|9431.8|9441.8|9431.8|9442|9432|9440.8|9430.8|15
1638546280000|2021-12-03 15:44:40|9441.5|9431.5|9443.5|9433.5|9443.5|9433.5|9441.5|9431.5|13
1638546290000|2021-12-03 15:44:50|9443.3|9433.3|9441|9431|9443.3|9433.3|9441|9431|10
1638546300000|2021-12-03 15:45:00|9441.5|9431.5|9441.3|9431.3|9442.8|9432.8|9441.3|9431.3|23
1638546310000|2021-12-03 15:45:10|9441.8|9431.8|9441|9431|9441.8|9431.8|9440.3|9430.3|18
1638546320000|2021-12-03 15:45:20|9441.3|9431.3|9440.5|9430.5|9441.5|9431.5|9440.5|9430.5|5
1638546330000|2021-12-03 15:45:30|9440.8|9430.8|9441|9431|9441|9431|9440.5|9430.5|4
1638546340000|2021-12-03 15:45:40|9441.5|9431.5|9441|9431|9442|9432|9441|9431|8
1638546350000|2021-12-03 15:45:50|9441.5|9431.5|9443.8|9433.8|9445.8|9435.8|9441.5|9431.5|16
1638546360000|2021-12-03 15:46:00|9442.5|9432.5|9443.3|9433.3|9443.8|9433.8|9441.5|9431.5|23
1638546370000|2021-12-03 15:46:10|9443|9433|9446|9436|9447|9437|9442.5|9432.5|29
1638546380000|2021-12-03 15:46:20|9446.3|9436.3|9446|9436|9448|9438|9446|9436|23
1638546390000|2021-12-03 15:46:30|9446.5|9436.5|9445.5|9435.5|9448.3|9438.3|9445.3|9435.3|23
1638546400000|2021-12-03 15:46:40|9445.3|9435.3|9443.5|9433.5|9445.3|9435.3|9443.5|9433.5|14
1638546410000|2021-12-03 15:46:50|9443.8|9433.8|9444|9434|9445|9435|9443.8|9433.8|23
1638546420000|2021-12-03 15:47:00|9444.8|9434.8|9445.3|9435.3|9446.3|9436.3|9444.3|9434.3|19
1638546430000|2021-12-03 15:47:10|9445.5|9435.5|9444|9434|9445.5|9435.5|9442.5|9432.5|22
1638546440000|2021-12-03 15:47:20|9444.3|9434.3|9442.5|9432.5|9444.3|9434.3|9441.5|9431.5|22
1638546450000|2021-12-03 15:47:30|9442|9432|9441.8|9431.8|9442.8|9432.8|9441.3|9431.3|19
1638546460000|2021-12-03 15:47:40|9442|9432|9441.3|9431.3|9442|9432|9441|9431|19
1638546470000|2021-12-03 15:47:50|9441|9431|9441.3|9431.3|9441.5|9431.5|9440.5|9430.5|13
1638546480000|2021-12-03 15:48:00|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.3|9431.3|17
1638546490000|2021-12-03 15:48:10|9442|9432|9441.5|9431.5|9442|9432|9440.5|9430.5|14
1638546500000|2021-12-03 15:48:20|9441.3|9431.3|9440|9430|9441.3|9431.3|9439.3|9429.3|18
1638546510000|2021-12-03 15:48:30|9440.3|9430.3|9439.3|9429.3|9441.3|9431.3|9439.3|9429.3|16
1638546520000|2021-12-03 15:48:40|9439|9429|9439.3|9429.3|9439.8|9429.8|9439|9429|17
1638546530000|2021-12-03 15:48:50|9439|9429|9438.8|9428.8|9439|9429|9438.5|9428.5|6
1638546540000|2021-12-03 15:49:00|9439.3|9429.3|9439.5|9429.5|9439.8|9429.8|9438.8|9428.8|22
1638546550000|2021-12-03 15:49:10|9439.8|9429.8|9440.8|9430.8|9441.5|9431.5|9439.5|9429.5|21
1638546560000|2021-12-03 15:49:20|9441|9431|9440.8|9430.8|9441.8|9431.8|9440.5|9430.5|14
1638546570000|2021-12-03 15:49:30|9440.5|9430.5|9440.8|9430.8|9440.8|9430.8|9440.3|9430.3|9
1638546580000|2021-12-03 15:49:40|9440.5|9430.5|9441.8|9431.8|9442|9432|9440.5|9430.5|15
1638546590000|2021-12-03 15:49:50|9442|9432|9443|9433|9443.3|9433.3|9440.8|9430.8|22
1638546600000|2021-12-03 15:50:00|9442.3|9432.3|9445|9435|9445.8|9435.8|9442.3|9432.3|20
1638546610000|2021-12-03 15:50:10|9444.8|9434.8|9441|9431|9444.8|9434.8|9441|9431|17
1638546620000|2021-12-03 15:50:20|9440.8|9430.8|9439|9429|9440.8|9430.8|9439|9429|16
1638546630000|2021-12-03 15:50:30|9439.3|9429.3|9440.8|9430.8|9443.8|9433.8|9439.3|9429.3|22
1638546640000|2021-12-03 15:50:40|9441.3|9431.3|9435.3|9425.3|9441.3|9431.3|9435.3|9425.3|18
1638546650000|2021-12-03 15:50:50|9436|9426|9431|9421|9436|9426|9431|9421|22
1638546660000|2021-12-03 15:51:00|9430.5|9420.5|9432.3|9422.3|9432.3|9422.3|9430.5|9420.5|19
1638546670000|2021-12-03 15:51:10|9432.5|9422.5|9435.5|9425.5|9435.5|9425.5|9432|9422|18
1638546680000|2021-12-03 15:51:20|9435.8|9425.8|9435.8|9425.8|9436.5|9426.5|9434|9424|20
1638546690000|2021-12-03 15:51:30|9436|9426|9436.3|9426.3|9436.5|9426.5|9435|9425|19
1638546700000|2021-12-03 15:51:40|9436.5|9426.5|9439.5|9429.5|9440|9430|9436.3|9426.3|19
1638546710000|2021-12-03 15:51:50|9440|9430|9438.3|9428.3|9440.5|9430.5|9437.5|9427.5|22
1638546720000|2021-12-03 15:52:00|9438|9428|9437.5|9427.5|9439.8|9429.8|9436.5|9426.5|20
1638546730000|2021-12-03 15:52:10|9437.8|9427.8|9438.5|9428.5|9438.5|9428.5|9437.5|9427.5|22
1638546740000|2021-12-03 15:52:20|9438.8|9428.8|9438.5|9428.5|9438.8|9428.8|9438|9428|9
1638546750000|2021-12-03 15:52:30|9438.3|9428.3|9438.5|9428.5|9438.5|9428.5|9438|9428|4
1638546760000|2021-12-03 15:52:40|9438.8|9428.8|9439|9429|9439.5|9429.5|9438.3|9428.3|15
1638546770000|2021-12-03 15:52:50|9438.5|9428.5|9435.8|9425.8|9438.8|9428.8|9434.8|9424.8|21
1638546780000|2021-12-03 15:53:00|9435|9425|9432|9422|9435.8|9425.8|9432|9422|27
1638546790000|2021-12-03 15:53:10|9432.3|9422.3|9426.8|9416.8|9432.3|9422.3|9426.8|9416.8|12
1638546800000|2021-12-03 15:53:20|9426.3|9416.3|9429|9419|9429.5|9419.5|9426.3|9416.3|18
1638546810000|2021-12-03 15:53:30|9427.3|9417.3|9429.3|9419.3|9431.3|9421.3|9427.3|9417.3|22
1638546820000|2021-12-03 15:53:40|9429.5|9419.5|9429|9419|9430.3|9420.3|9428.3|9418.3|18
1638546830000|2021-12-03 15:53:50|9429.3|9419.3|9431|9421|9432.3|9422.3|9429.3|9419.3|16
1638546840000|2021-12-03 15:54:00|9431.3|9421.3|9427.5|9417.5|9432|9422|9426.8|9416.8|22
1638546850000|2021-12-03 15:54:10|9427.3|9417.3|9428.8|9418.8|9429.3|9419.3|9427.3|9417.3|21
1638546860000|2021-12-03 15:54:20|9429|9419|9429|9419|9429.5|9419.5|9428.3|9418.3|10
1638546870000|2021-12-03 15:54:30|9428.8|9418.8|9427.8|9417.8|9429.3|9419.3|9427.8|9417.8|13
1638546880000|2021-12-03 15:54:40|9428.5|9418.5|9428.3|9418.3|9429.5|9419.5|9428|9418|23
1638546890000|2021-12-03 15:54:50|9428.5|9418.5|9429|9419|9429.3|9419.3|9428.5|9418.5|11
1638546900000|2021-12-03 15:55:00|9428.8|9418.8|9426.8|9416.8|9429|9419|9426.5|9416.5|26
1638546910000|2021-12-03 15:55:10|9427|9417|9423|9413|9427.3|9417.3|9423|9413|20
1638546920000|2021-12-03 15:55:20|9423.3|9413.3|9422.8|9412.8|9424|9414|9421|9411|30
1638546930000|2021-12-03 15:55:30|9422.5|9412.5|9423.5|9413.5|9423.8|9413.8|9422|9412|23
1638546940000|2021-12-03 15:55:40|9424.3|9414.3|9429|9419|9429|9419|9424.3|9414.3|23
1638546950000|2021-12-03 15:55:50|9429.3|9419.3|9429.8|9419.8|9429.8|9419.8|9429|9419|13
1638546960000|2021-12-03 15:56:00|9429.5|9419.5|9429.1|9419.1|9433|9423|9429.1|9419.1|29
1638546970000|2021-12-03 15:56:10|9427.8|9417.8|9427.3|9417.3|9429.3|9419.3|9427.3|9417.3|22
1638546980000|2021-12-03 15:56:20|9428|9418|9427.3|9417.3|9428|9418|9426.8|9416.8|20
1638546990000|2021-12-03 15:56:30|9427|9417|9430.3|9420.3|9430.3|9420.3|9426.5|9416.5|27
1638547000000|2021-12-03 15:56:40|9430.8|9420.8|9432.8|9422.8|9432.8|9422.8|9430.3|9420.3|16
1638547010000|2021-12-03 15:56:50|9432.5|9422.5|9434.5|9424.5|9435.3|9425.3|9432.5|9422.5|20
1638547020000|2021-12-03 15:57:00|9434.8|9424.8|9437.3|9427.3|9437.8|9427.8|9434.8|9424.8|20
1638547030000|2021-12-03 15:57:10|9437|9427|9438.8|9428.8|9439|9429|9436.3|9426.3|17
1638547040000|2021-12-03 15:57:20|9438.5|9428.5|9439.3|9429.3|9439.3|9429.3|9438.3|9428.3|19
1638547050000|2021-12-03 15:57:30|9439.5|9429.5|9439|9429|9439.5|9429.5|9437.8|9427.8|21
1638547060000|2021-12-03 15:57:40|9439.3|9429.3|9438.8|9428.8|9439.8|9429.8|9438.8|9428.8|11
1638547070000|2021-12-03 15:57:50|9438.5|9428.5|9435|9425|9439|9429|9435|9425|17
1638547080000|2021-12-03 15:58:00|9435.3|9425.3|9435.8|9425.8|9435.8|9425.8|9434|9424|24
1638547090000|2021-12-03 15:58:10|9436|9426|9437|9427|9437.5|9427.5|9435|9425|23
1638547100000|2021-12-03 15:58:20|9436.5|9426.5|9436.5|9426.5|9437|9427|9435.5|9425.5|18
1638547110000|2021-12-03 15:58:30|9436.3|9426.3|9436.3|9426.3|9436.5|9426.5|9435.5|9425.5|20
1638547120000|2021-12-03 15:58:40|9436.5|9426.5|9436.3|9426.3|9437|9427|9436|9426|18
1638547130000|2021-12-03 15:58:50|9436|9426|9432.8|9422.8|9436|9426|9431.3|9421.3|25
1638547140000|2021-12-03 15:59:00|9432|9422|9434.5|9424.5|9435|9425|9431.5|9421.5|21
1638547150000|2021-12-03 15:59:10|9434|9424|9435.5|9425.5|9436.5|9426.5|9434|9424|22
1638547160000|2021-12-03 15:59:20|9435.3|9425.3|9430.8|9420.8|9435.5|9425.5|9430.5|9420.5|20
1638547170000|2021-12-03 15:59:30|9431|9421|9431|9421|9431.5|9421.5|9430.3|9420.3|19
1638547180000|2021-12-03 15:59:40|9431.3|9421.3|9430.8|9420.8|9431.3|9421.3|9430.3|9420.3|13
1638547190000|2021-12-03 15:59:50|9430.3|9420.3|9429.8|9419.8|9431.3|9421.3|9427.8|9417.8|26
1638547200000|2021-12-03 16:00:00|9428.8|9418.8|9429.8|9419.8|9431.5|9421.5|9428.8|9418.8|19
1638547210000|2021-12-03 16:00:10|9430.3|9420.3|9430.8|9420.8|9431.3|9421.3|9430.3|9420.3|21
1638547220000|2021-12-03 16:00:20|9431|9421|9428|9418|9431.3|9421.3|9427.8|9417.8|15
1638547230000|2021-12-03 16:00:30|9427.8|9417.8|9427|9417|9428|9418|9426.3|9416.3|27
1638547240000|2021-12-03 16:00:40|9427.3|9417.3|9428|9418|9428.3|9418.3|9427.3|9417.3|18
1638547250000|2021-12-03 16:00:50|9427.3|9417.3|9427.3|9417.3|9428.5|9418.5|9426.3|9416.3|25
1638547260000|2021-12-03 16:01:00|9426.5|9416.5|9427|9417|9427.8|9417.8|9426|9416|17
1638547270000|2021-12-03 16:01:10|9426.8|9416.8|9424.8|9414.8|9427|9417|9423|9413|16
1638547280000|2021-12-03 16:01:20|9425.3|9415.3|9425.5|9415.5|9425.5|9415.5|9424.3|9414.3|21
1638547290000|2021-12-03 16:01:30|9425.8|9415.8|9426.3|9416.3|9427|9417|9424.8|9414.8|30
1638547300000|2021-12-03 16:01:40|9426.5|9416.5|9425.8|9415.8|9427|9417|9425.8|9415.8|17
1638547310000|2021-12-03 16:01:50|9426.3|9416.3|9422.3|9412.3|9427.3|9417.3|9422|9412|22
1638547320000|2021-12-03 16:02:00|9422.8|9412.8|9425.3|9415.3|9426.8|9416.8|9422.8|9412.8|27
1638547330000|2021-12-03 16:02:10|9425.5|9415.5|9429.8|9419.8|9430.5|9420.5|9425.5|9415.5|22
1638547340000|2021-12-03 16:02:20|9430.3|9420.3|9433.3|9423.3|9433.3|9423.3|9430.3|9420.3|13
1638547350000|2021-12-03 16:02:30|9433|9423|9433|9423|9433.3|9423.3|9432.3|9422.3|15
1638547360000|2021-12-03 16:02:40|9433.3|9423.3|9431.3|9421.3|9435.3|9425.3|9431.3|9421.3|24
1638547370000|2021-12-03 16:02:50|9431.5|9421.5|9432.3|9422.3|9432.3|9422.3|9429.8|9419.8|28
1638547380000|2021-12-03 16:03:00|9432|9422|9430.3|9420.3|9432.5|9422.5|9430.3|9420.3|23
1638547390000|2021-12-03 16:03:10|9430|9420|9433|9423|9433|9423|9430|9420|22
1638547400000|2021-12-03 16:03:20|9432.3|9422.3|9435|9425|9435.5|9425.5|9432|9422|18
1638547410000|2021-12-03 16:03:30|9434.8|9424.8|9432.3|9422.3|9435.3|9425.3|9432.3|9422.3|24
1638547420000|2021-12-03 16:03:40|9432.5|9422.5|9430.3|9420.3|9432.5|9422.5|9430.3|9420.3|21
1638547430000|2021-12-03 16:03:50|9430.5|9420.5|9430.3|9420.3|9430.8|9420.8|9430|9420|20
1638547440000|2021-12-03 16:04:00|9430.5|9420.5|9437.3|9427.3|9437.3|9427.3|9430.5|9420.5|20
1638547450000|2021-12-03 16:04:10|9437.5|9427.5|9439.3|9429.3|9439.3|9429.3|9437.3|9427.3|19
1638547460000|2021-12-03 16:04:20|9439|9429|9438.8|9428.8|9440|9430|9438.3|9428.3|25
1638547470000|2021-12-03 16:04:30|9438.3|9428.3|9439.8|9429.8|9439.8|9429.8|9437|9427|16
1638547480000|2021-12-03 16:04:40|9439.5|9429.5|9441.3|9431.3|9441.5|9431.5|9439.5|9429.5|16
1638547490000|2021-12-03 16:04:50|9441|9431|9441.5|9431.5|9441.8|9431.8|9441|9431|7
1638547500000|2021-12-03 16:05:00|9441.3|9431.3|9439|9429|9441.8|9431.8|9438.5|9428.5|18
1638547510000|2021-12-03 16:05:10|9439.3|9429.3|9438.8|9428.8|9440.3|9430.3|9438.8|9428.8|16
1638547520000|2021-12-03 16:05:20|9438.5|9428.5|9434.5|9424.5|9439.3|9429.3|9434.5|9424.5|20
1638547530000|2021-12-03 16:05:30|9434.3|9424.3|9435|9425|9435.3|9425.3|9432.5|9422.5|19
1638547540000|2021-12-03 16:05:40|9435.8|9425.8|9435.8|9425.8|9437.3|9427.3|9434.5|9424.5|16
1638547550000|2021-12-03 16:05:50|9436.5|9426.5|9435|9425|9436.5|9426.5|9434.3|9424.3|23
1638547560000|2021-12-03 16:06:00|9434.3|9424.3|9434|9424|9438.8|9428.8|9434|9424|25
1638547570000|2021-12-03 16:06:10|9433.1|9423.1|9433.5|9423.5|9434.3|9424.3|9432.5|9422.5|20
1638547580000|2021-12-03 16:06:20|9434|9424|9435|9425|9435.3|9425.3|9433.5|9423.5|14
1638547590000|2021-12-03 16:06:30|9434.5|9424.5|9435.3|9425.3|9435.5|9425.5|9433.5|9423.5|19
1638547600000|2021-12-03 16:06:40|9434.8|9424.8|9435.5|9425.5|9435.8|9425.8|9433.8|9423.8|20
1638547610000|2021-12-03 16:06:50|9435.3|9425.3|9435|9425|9435.3|9425.3|9434.3|9424.3|11
1638547620000|2021-12-03 16:07:00|9435.8|9425.8|9436.5|9426.5|9436.8|9426.8|9435|9425|19
1638547630000|2021-12-03 16:07:10|9437|9427|9437.8|9427.8|9437.8|9427.8|9435.5|9425.5|17
1638547640000|2021-12-03 16:07:20|9437.5|9427.5|9434.8|9424.8|9438.5|9428.5|9434.8|9424.8|21
1638547650000|2021-12-03 16:07:30|9435|9425|9437|9427|9437.3|9427.3|9435|9425|14
1638547660000|2021-12-03 16:07:40|9436.8|9426.8|9434.8|9424.8|9438.5|9428.5|9434.8|9424.8|14
1638547670000|2021-12-03 16:07:50|9435.5|9425.5|9437.8|9427.8|9437.8|9427.8|9435.3|9425.3|23
1638547680000|2021-12-03 16:08:00|9437.5|9427.5|9438|9428|9439.3|9429.3|9437.5|9427.5|18
1638547690000|2021-12-03 16:08:10|9438.3|9428.3|9440.3|9430.3|9440.8|9430.8|9438.3|9428.3|17
1638547700000|2021-12-03 16:08:20|9440.5|9430.5|9443|9433|9443|9433|9440.5|9430.5|17
1638547710000|2021-12-03 16:08:30|9443.5|9433.5|9442.3|9432.3|9443.8|9433.8|9441.3|9431.3|25
1638547720000|2021-12-03 16:08:40|9441.8|9431.8|9442.5|9432.5|9443.3|9433.3|9441.3|9431.3|18
1638547730000|2021-12-03 16:08:50|9442|9432|9441|9431|9442.3|9432.3|9439.3|9429.3|25
1638547740000|2021-12-03 16:09:00|9441.5|9431.5|9442.8|9432.8|9442.8|9432.8|9441.3|9431.3|25
1638547750000|2021-12-03 16:09:10|9442.5|9432.5|9442|9432|9443.8|9433.8|9441.3|9431.3|24
1638547760000|2021-12-03 16:09:20|9442.5|9432.5|9442.8|9432.8|9443.3|9433.3|9440.8|9430.8|21
1638547770000|2021-12-03 16:09:30|9442.5|9432.5|9442.3|9432.3|9443.5|9433.5|9441|9431|25
1638547780000|2021-12-03 16:09:40|9441.8|9431.8|9448.5|9438.5|9448.5|9438.5|9441.5|9431.5|20
1638547790000|2021-12-03 16:09:50|9447.5|9437.5|9448.3|9438.3|9450|9440|9447.5|9437.5|23
1638547800000|2021-12-03 16:10:00|9447.5|9437.5|9448.8|9438.8|9451|9441|9447.5|9437.5|24
1638547810000|2021-12-03 16:10:10|9448.3|9438.3|9448|9438|9449.8|9439.8|9447|9437|23
1638547820000|2021-12-03 16:10:20|9448.3|9438.3|9447.5|9437.5|9449|9439|9447.5|9437.5|16
1638547830000|2021-12-03 16:10:30|9447.3|9437.3|9443.3|9433.3|9447.3|9437.3|9442|9432|28
1638547840000|2021-12-03 16:10:40|9443|9433|9443|9433|9443.5|9433.5|9441.8|9431.8|17
1638547850000|2021-12-03 16:10:50|9441.8|9431.8|9442.8|9432.8|9443.3|9433.3|9441.8|9431.8|23
1638547860000|2021-12-03 16:11:00|9442|9432|9441.5|9431.5|9442.8|9432.8|9441|9431|22
1638547870000|2021-12-03 16:11:10|9441.3|9431.3|9441.5|9431.5|9442|9432|9440.5|9430.5|22
1638547880000|2021-12-03 16:11:20|9441|9431|9441.8|9431.8|9442.8|9432.8|9440|9430|17
1638547890000|2021-12-03 16:11:30|9441|9431|9440.5|9430.5|9441.8|9431.8|9440.5|9430.5|22
1638547900000|2021-12-03 16:11:40|9440.8|9430.8|9441|9431|9442.5|9432.5|9439.8|9429.8|28
1638547910000|2021-12-03 16:11:50|9441.3|9431.3|9444.8|9434.8|9446.3|9436.3|9441.3|9431.3|24
1638547920000|2021-12-03 16:12:00|9445.3|9435.3|9446.8|9436.8|9447.5|9437.5|9444.8|9434.8|28
1638547930000|2021-12-03 16:12:10|9447|9437|9445.5|9435.5|9447|9437|9445|9435|25
1638547940000|2021-12-03 16:12:20|9444.8|9434.8|9445.5|9435.5|9445.8|9435.8|9443|9433|20
1638547950000|2021-12-03 16:12:30|9445.3|9435.3|9443.5|9433.5|9446|9436|9443.3|9433.3|15
1638547960000|2021-12-03 16:12:40|9443.8|9433.8|9443.3|9433.3|9444|9434|9442.8|9432.8|24
1638547970000|2021-12-03 16:12:50|9442.5|9432.5|9442.5|9432.5|9443|9433|9442|9432|19
1638547980000|2021-12-03 16:13:00|9442.3|9432.3|9440.5|9430.5|9442.5|9432.5|9440.3|9430.3|24
1638547990000|2021-12-03 16:13:10|9441|9431|9441|9431|9441|9431|9439.8|9429.8|9
1638548000000|2021-12-03 16:13:20|9441.5|9431.5|9442.5|9432.5|9443.3|9433.3|9441|9431|18
1638548010000|2021-12-03 16:13:30|9442.8|9432.8|9443|9433|9443.5|9433.5|9442.5|9432.5|19
1638548020000|2021-12-03 16:13:40|9442.8|9432.8|9445.5|9435.5|9445.8|9435.8|9442.8|9432.8|19
1638548030000|2021-12-03 16:13:50|9445.8|9435.8|9444.3|9434.3|9446|9436|9444.3|9434.3|21
1638548040000|2021-12-03 16:14:00|9445.3|9435.3|9444.3|9434.3|9446|9436|9444|9434|21
1638548050000|2021-12-03 16:14:10|9445|9435|9445|9435|9445.8|9435.8|9444.5|9434.5|21
1638548060000|2021-12-03 16:14:20|9445.5|9435.5|9443.5|9433.5|9446.5|9436.5|9443.5|9433.5|21
1638548070000|2021-12-03 16:14:30|9443.8|9433.8|9446.8|9436.8|9446.8|9436.8|9442.8|9432.8|11
1638548080000|2021-12-03 16:14:40|9447.3|9437.3|9451|9441|9452|9442|9447.3|9437.3|10
1638548090000|2021-12-03 16:14:50|9451.5|9441.5|9451|9441|9451.5|9441.5|9451|9441|6
1638548100000|2021-12-03 16:15:00|9451.5|9441.5|9453.3|9443.3|9453.3|9443.3|9451|9441|18
1638548110000|2021-12-03 16:15:10|9453.5|9443.5|9452.8|9442.8|9453.5|9443.5|9452.8|9442.8|10
1638548120000|2021-12-03 16:15:20|9453|9443|9451|9441|9453|9443|9451|9441|9
1638548130000|2021-12-03 16:15:30|9451.3|9441.3|9451.3|9441.3|9451.5|9441.5|9451.3|9441.3|5
1638548140000|2021-12-03 16:15:40|9451.5|9441.5|9451.3|9441.3|9451.8|9441.8|9451.3|9441.3|8
1638548150000|2021-12-03 16:15:50|9452|9442|9451|9441|9453|9443|9450.5|9440.5|19
1638548160000|2021-12-03 16:16:00|9450.5|9440.5|9450.5|9440.5|9451|9441|9450.5|9440.5|7
1638548170000|2021-12-03 16:16:10|9451|9441|9450.5|9440.5|9451|9441|9450.5|9440.5|9
1638548180000|2021-12-03 16:16:20|9451|9441|9451.5|9441.5|9451.5|9441.5|9450.5|9440.5|15
1638548190000|2021-12-03 16:16:30|9451|9441|9451.5|9441.5|9451.5|9441.5|9451|9441|4
1638548200000|2021-12-03 16:16:40|9451.8|9441.8|9452.3|9442.3|9452.3|9442.3|9451.5|9441.5|7
1638548210000|2021-12-03 16:16:50|9451.8|9441.8|9451.5|9441.5|9451.8|9441.8|9450.5|9440.5|6
1638548220000|2021-12-03 16:17:00|9451.3|9441.3|9450.3|9440.3|9451.5|9441.5|9449|9439|17
1638548230000|2021-12-03 16:17:10|9450|9440|9448|9438|9450|9440|9447|9437|13
1638548240000|2021-12-03 16:17:20|9448.3|9438.3|9448.3|9438.3|9449.5|9439.5|9448.3|9438.3|18
1638548250000|2021-12-03 16:17:30|9448.5|9438.5|9445.3|9435.3|9448.8|9438.8|9445.3|9435.3|26
1638548260000|2021-12-03 16:17:40|9446.5|9436.5|9447.8|9437.8|9449.3|9439.3|9446.5|9436.5|16
1638548270000|2021-12-03 16:17:50|9447.5|9437.5|9446.8|9436.8|9447.8|9437.8|9445.8|9435.8|13
1638548280000|2021-12-03 16:18:00|9446.5|9436.5|9442|9432|9446.5|9436.5|9442|9432|22
1638548290000|2021-12-03 16:18:10|9442.3|9432.3|9441.8|9431.8|9442.3|9432.3|9441.5|9431.5|12
1638548300000|2021-12-03 16:18:20|9442.6|9432.6|9442.3|9432.3|9442.8|9432.8|9442.3|9432.3|8
1638548310000|2021-12-03 16:18:30|9442.5|9432.5|9442.8|9432.8|9443.3|9433.3|9442.3|9432.3|17
1638548320000|2021-12-03 16:18:40|9442.5|9432.5|9440|9430|9442.8|9432.8|9438.8|9428.8|22
1638548330000|2021-12-03 16:18:50|9440.3|9430.3|9444.5|9434.5|9444.5|9434.5|9440.3|9430.3|16
1638548340000|2021-12-03 16:19:00|9444.8|9434.8|9445|9435|9445.8|9435.8|9444|9434|22
1638548350000|2021-12-03 16:19:10|9445.3|9435.3|9443.8|9433.8|9445.5|9435.5|9443.5|9433.5|19
1638548360000|2021-12-03 16:19:20|9442.8|9432.8|9440.8|9430.8|9443|9433|9440.8|9430.8|16
1638548370000|2021-12-03 16:19:30|9440.5|9430.5|9438|9428|9440.8|9430.8|9437.8|9427.8|20
1638548380000|2021-12-03 16:19:40|9439.5|9429.5|9439.8|9429.8|9439.8|9429.8|9439|9429|15
1638548390000|2021-12-03 16:19:50|9440|9430|9436.8|9426.8|9440|9430|9436.5|9426.5|20
1638548400000|2021-12-03 16:20:00|9437|9427|9439.3|9429.3|9439.8|9429.8|9436.3|9426.3|23
1638548410000|2021-12-03 16:20:10|9438.8|9428.8|9443.8|9433.8|9443.8|9433.8|9438.8|9428.8|21
1638548420000|2021-12-03 16:20:20|9444|9434|9444|9434|9445.3|9435.3|9443.8|9433.8|18
1638548430000|2021-12-03 16:20:30|9444.8|9434.8|9444|9434|9445|9435|9443.8|9433.8|15
1638548440000|2021-12-03 16:20:40|9443.5|9433.5|9444.5|9434.5|9445|9435|9443.5|9433.5|22
1638548450000|2021-12-03 16:20:50|9444.3|9434.3|9447.3|9437.3|9448|9438|9444.3|9434.3|24
1638548460000|2021-12-03 16:21:00|9447.5|9437.5|9444.3|9434.3|9447.8|9437.8|9443.8|9433.8|27
1638548470000|2021-12-03 16:21:10|9444.8|9434.8|9445.8|9435.8|9445.8|9435.8|9443|9433|18
1638548480000|2021-12-03 16:21:20|9445|9435|9445.5|9435.5|9445.5|9435.5|9444|9434|15
1638548490000|2021-12-03 16:21:30|9445.8|9435.8|9445|9435|9445.8|9435.8|9444.3|9434.3|16
1638548500000|2021-12-03 16:21:40|9445.3|9435.3|9444.5|9434.5|9445.3|9435.3|9444|9434|16
1638548510000|2021-12-03 16:21:50|9444.8|9434.8|9442.3|9432.3|9448.3|9438.3|9442.3|9432.3|19
1638548520000|2021-12-03 16:22:00|9441.5|9431.5|9437.8|9427.8|9441.5|9431.5|9437.8|9427.8|24
1638548530000|2021-12-03 16:22:10|9437.3|9427.3|9439.3|9429.3|9439.3|9429.3|9436.8|9426.8|17
1638548540000|2021-12-03 16:22:20|9440|9430|9439.8|9429.8|9440|9430|9438.5|9428.5|16
1638548550000|2021-12-03 16:22:30|9439.3|9429.3|9439.5|9429.5|9440.5|9430.5|9438|9428|15
1638548560000|2021-12-03 16:22:40|9439.3|9429.3|9438|9428|9439.3|9429.3|9437.5|9427.5|21
1638548570000|2021-12-03 16:22:50|9437.5|9427.5|9438.3|9428.3|9438.3|9428.3|9437.5|9427.5|16
1638548580000|2021-12-03 16:23:00|9438|9428|9437.3|9427.3|9438.5|9428.5|9436.5|9426.5|18
1638548590000|2021-12-03 16:23:10|9437|9427|9436.5|9426.5|9438.3|9428.3|9435.8|9425.8|18
1638548600000|2021-12-03 16:23:20|9436.8|9426.8|9437|9427|9437.5|9427.5|9436|9426|15
1638548610000|2021-12-03 16:23:30|9437.3|9427.3|9438.3|9428.3|9438.3|9428.3|9436.8|9426.8|16
1638548620000|2021-12-03 16:23:40|9437.5|9427.5|9440.3|9430.3|9441.5|9431.5|9437.5|9427.5|15
1638548630000|2021-12-03 16:23:50|9441|9431|9439.8|9429.8|9441|9431|9439.5|9429.5|16
1638548640000|2021-12-03 16:24:00|9440.8|9430.8|9442.3|9432.3|9442.8|9432.8|9439.3|9429.3|26
1638548650000|2021-12-03 16:24:10|9441.5|9431.5|9440.5|9430.5|9441.5|9431.5|9439.3|9429.3|19
1638548660000|2021-12-03 16:24:20|9440.8|9430.8|9442.3|9432.3|9442.3|9432.3|9440.3|9430.3|16
1638548670000|2021-12-03 16:24:30|9442|9432|9443|9433|9443|9433|9441.3|9431.3|6
1638548680000|2021-12-03 16:24:40|9444.3|9434.3|9442.5|9432.5|9444.3|9434.3|9442.5|9432.5|6
1638548690000|2021-12-03 16:24:50|9442.8|9432.8|9441.3|9431.3|9442.8|9432.8|9440|9430|13
1638548700000|2021-12-03 16:25:00|9440.8|9430.8|9439.8|9429.8|9441|9431|9439.5|9429.5|17
1638548710000|2021-12-03 16:25:10|9439.5|9429.5|9438.8|9428.8|9439.5|9429.5|9438.5|9428.5|4
1638548720000|2021-12-03 16:25:20|9439|9429|9439.8|9429.8|9441.5|9431.5|9439|9429|22
1638548730000|2021-12-03 16:25:30|9440|9430|9441|9431|9442|9432|9440|9430|16
1638548740000|2021-12-03 16:25:40|9440.8|9430.8|9440.8|9430.8|9441|9431|9440|9430|18
1638548750000|2021-12-03 16:25:50|9441.3|9431.3|9441.5|9431.5|9441.8|9431.8|9440.3|9430.3|12
1638548760000|2021-12-03 16:26:00|9441.3|9431.3|9440.8|9430.8|9442|9432|9440.5|9430.5|22
1638548770000|2021-12-03 16:26:10|9440.3|9430.3|9440.8|9430.8|9441|9431|9439.8|9429.8|20
1638548780000|2021-12-03 16:26:20|9441.8|9431.8|9442.8|9432.8|9442.8|9432.8|9441.5|9431.5|18
1638548790000|2021-12-03 16:26:30|9442.3|9432.3|9443.8|9433.8|9444.1|9434.1|9442.3|9432.3|9
1638548800000|2021-12-03 16:26:40|9443.3|9433.3|9443.3|9433.3|9443.5|9433.5|9442.8|9432.8|11
1638548810000|2021-12-03 16:26:50|9443|9433|9443.8|9433.8|9444.8|9434.8|9443|9433|10
1638548820000|2021-12-03 16:27:00|9444|9434|9446.5|9436.5|9446.8|9436.8|9443.8|9433.8|8
1638548830000|2021-12-03 16:27:10|9446.8|9436.8|9446.3|9436.3|9446.8|9436.8|9445.3|9435.3|21
1638548840000|2021-12-03 16:27:20|9446.5|9436.5|9444.3|9434.3|9446.5|9436.5|9444|9434|24
1638548850000|2021-12-03 16:27:30|9444.5|9434.5|9442|9432|9444.8|9434.8|9442|9432|17
1638548860000|2021-12-03 16:27:40|9441.8|9431.8|9442.5|9432.5|9443|9433|9441|9431|17
1638548870000|2021-12-03 16:27:50|9442.3|9432.3|9443.3|9433.3|9443.5|9433.5|9442|9432|20
1638548880000|2021-12-03 16:28:00|9443.5|9433.5|9441.5|9431.5|9444.3|9434.3|9441.3|9431.3|21
1638548890000|2021-12-03 16:28:10|9441.8|9431.8|9442|9432|9442.5|9432.5|9440.5|9430.5|18
1638548900000|2021-12-03 16:28:20|9442.3|9432.3|9441.8|9431.8|9442.5|9432.5|9441.5|9431.5|16
1638548910000|2021-12-03 16:28:30|9442|9432|9443|9433|9443.5|9433.5|9441.5|9431.5|18
1638548920000|2021-12-03 16:28:40|9443.5|9433.5|9444.3|9434.3|9445.3|9435.3|9443.5|9433.5|17
1638548930000|2021-12-03 16:28:50|9444.5|9434.5|9443.5|9433.5|9444.5|9434.5|9443|9433|14
1638548940000|2021-12-03 16:29:00|9443.3|9433.3|9446.5|9436.5|9446.5|9436.5|9443.3|9433.3|18
1638548950000|2021-12-03 16:29:10|9446|9436|9445.8|9435.8|9446.3|9436.3|9445.3|9435.3|18
1638548960000|2021-12-03 16:29:20|9446.3|9436.3|9446|9436|9446.3|9436.3|9445.3|9435.3|16
1638548970000|2021-12-03 16:29:30|9445.8|9435.8|9447|9437|9447.5|9437.5|9445.8|9435.8|15
1638548980000|2021-12-03 16:29:40|9446.8|9436.8|9446.8|9436.8|9447.8|9437.8|9446.5|9436.5|15
1638548990000|2021-12-03 16:29:50|9447.3|9437.3|9445.3|9435.3|9447.3|9437.3|9444.5|9434.5|10
1638549000000|2021-12-03 16:30:00|9445|9435|9446.5|9436.5|9446.5|9436.5|9443.8|9433.8|24
1638549010000|2021-12-03 16:30:10|9447|9437|9452.5|9442.5|9453.5|9443.5|9446.3|9436.3|23
1638549020000|2021-12-03 16:30:20|9452.3|9442.3|9452.3|9442.3|9452.5|9442.5|9451.3|9441.3|12
1638549030000|2021-12-03 16:30:30|9452|9442|9453|9443|9453|9443|9451.3|9441.3|21
1638549040000|2021-12-03 16:30:40|9452.8|9442.8|9450.5|9440.5|9452.8|9442.8|9450|9440|20
1638549050000|2021-12-03 16:30:50|9450|9440|9449.8|9439.8|9450.8|9440.8|9448.8|9438.8|15
1638549060000|2021-12-03 16:31:00|9448.8|9438.8|9446.3|9436.3|9449|9439|9446|9436|21
1638549070000|2021-12-03 16:31:10|9446|9436|9446.3|9436.3|9447.8|9437.8|9445.3|9435.3|22
1638549080000|2021-12-03 16:31:20|9446.8|9436.8|9446|9436|9449|9439|9446|9436|17
1638549090000|2021-12-03 16:31:30|9446.5|9436.5|9446.8|9436.8|9446.8|9436.8|9445.3|9435.3|19
1638549100000|2021-12-03 16:31:40|9446|9436|9447.8|9437.8|9450.3|9440.3|9446|9436|20
1638549110000|2021-12-03 16:31:50|9448|9438|9445.3|9435.3|9448|9438|9445|9435|21
1638549120000|2021-12-03 16:32:00|9445.8|9435.8|9447.5|9437.5|9447.5|9437.5|9445|9435|20
1638549130000|2021-12-03 16:32:10|9447|9437|9447.8|9437.8|9448|9438|9446.3|9436.3|19
1638549140000|2021-12-03 16:32:20|9448|9438|9447|9437|9448|9438|9447|9437|6
1638549150000|2021-12-03 16:32:30|9447.3|9437.3|9448.8|9438.8|9448.8|9438.8|9447|9437|22
1638549160000|2021-12-03 16:32:40|9449|9439|9448|9438|9449|9439|9447.3|9437.3|17
1638549170000|2021-12-03 16:32:50|9448.3|9438.3|9448.3|9438.3|9449|9439|9447.5|9437.5|16
1638549180000|2021-12-03 16:33:00|9448.5|9438.5|9446.6|9436.6|9448.5|9438.5|9446.6|9436.6|12
1638549190000|2021-12-03 16:33:10|9445.5|9435.5|9445.3|9435.3|9446.3|9436.3|9443.8|9433.8|20
1638549200000|2021-12-03 16:33:20|9445.5|9435.5|9445.3|9435.3|9446.5|9436.5|9444.8|9434.8|18
1638549210000|2021-12-03 16:33:30|9445|9435|9449.5|9439.5|9449.8|9439.8|9445|9435|20
1638549220000|2021-12-03 16:33:40|9449.3|9439.3|9451|9441|9451|9441|9449.3|9439.3|10
1638549230000|2021-12-03 16:33:50|9450.5|9440.5|9448|9438|9450.8|9440.8|9448|9438|20
1638549240000|2021-12-03 16:34:00|9448.3|9438.3|9449.3|9439.3|9450.3|9440.3|9448|9438|15
1638549250000|2021-12-03 16:34:10|9449|9439|9449.8|9439.8|9450.3|9440.3|9449|9439|14
1638549260000|2021-12-03 16:34:20|9450|9440|9450|9440|9450.5|9440.5|9449.5|9439.5|17
1638549270000|2021-12-03 16:34:30|9450.3|9440.3|9451.5|9441.5|9451.5|9441.5|9449.5|9439.5|18
1638549280000|2021-12-03 16:34:40|9451.8|9441.8|9451.5|9441.5|9452|9442|9451.5|9441.5|4
1638549290000|2021-12-03 16:34:50|9451.8|9441.8|9451.3|9441.3|9451.8|9441.8|9451.3|9441.3|5
1638549300000|2021-12-03 16:35:00|9450.8|9440.8|9451.5|9441.5|9452|9442|9450.8|9440.8|13
1638549310000|2021-12-03 16:35:10|9450.8|9440.8|9450.5|9440.5|9451|9441|9450|9440|14
1638549320000|2021-12-03 16:35:20|9450.3|9440.3|9451|9441|9451.3|9441.3|9450.3|9440.3|14
1638549330000|2021-12-03 16:35:30|9451.3|9441.3|9450.5|9440.5|9451.3|9441.3|9450.5|9440.5|13
1638549340000|2021-12-03 16:35:40|9450.8|9440.8|9452|9442|9452|9442|9450.5|9440.5|9
1638549350000|2021-12-03 16:35:50|9451.8|9441.8|9451.5|9441.5|9451.8|9441.8|9451.5|9441.5|2
1638549360000|2021-12-03 16:36:00|9451.3|9441.3|9449.3|9439.3|9451.3|9441.3|9448.5|9438.5|21
1638549370000|2021-12-03 16:36:10|9449.5|9439.5|9447.3|9437.3|9449.5|9439.5|9447.3|9437.3|17
1638549380000|2021-12-03 16:36:20|9448|9438|9447.3|9437.3|9448|9438|9447.3|9437.3|15
1638549390000|2021-12-03 16:36:30|9447.5|9437.5|9447|9437|9447.5|9437.5|9446|9436|16
1638549400000|2021-12-03 16:36:40|9446.8|9436.8|9446.3|9436.3|9446.8|9436.8|9446|9436|17
1638549410000|2021-12-03 16:36:50|9446|9436|9448|9438|9448|9438|9445.8|9435.8|14
1638549420000|2021-12-03 16:37:00|9447.3|9437.3|9448.5|9438.5|9449.5|9439.5|9447.3|9437.3|22
1638549430000|2021-12-03 16:37:10|9449|9439|9449.3|9439.3|9450|9440|9448.8|9438.8|17
1638549440000|2021-12-03 16:37:20|9449.8|9439.8|9449.3|9439.3|9449.8|9439.8|9448.8|9438.8|15
1638549450000|2021-12-03 16:37:30|9449|9439|9449|9439|9449.8|9439.8|9447|9437|14
1638549460000|2021-12-03 16:37:40|9449.3|9439.3|9450|9440|9450|9440|9449|9439|10
1638549470000|2021-12-03 16:37:50|9449.8|9439.8|9449.8|9439.8|9450.3|9440.3|9449.3|9439.3|7
1638549480000|2021-12-03 16:38:00|9450|9440|9452|9442|9452|9442|9450|9440|16
1638549490000|2021-12-03 16:38:10|9450.1|9440.1|9449|9439|9450.1|9440.1|9449|9439|5
1638549500000|2021-12-03 16:38:20|9448.5|9438.5|9448.5|9438.5|9448.8|9438.8|9448.5|9438.5|9
1638549510000|2021-12-03 16:38:30|9448.8|9438.8|9448.5|9438.5|9448.8|9438.8|9448.5|9438.5|8
1638549520000|2021-12-03 16:38:40|9449|9439|9447|9437|9449|9439|9446.8|9436.8|12
1638549530000|2021-12-03 16:38:50|9447.3|9437.3|9446|9436|9447.5|9437.5|9446|9436|12
1638549540000|2021-12-03 16:39:00|9445.8|9435.8|9447|9437|9447|9437|9445.8|9435.8|15
1638549550000|2021-12-03 16:39:10|9446.8|9436.8|9446.8|9436.8|9447|9437|9446.5|9436.5|14
1638549560000|2021-12-03 16:39:20|9447|9437|9444.5|9434.5|9447.3|9437.3|9444.5|9434.5|14
1638549570000|2021-12-03 16:39:30|9445.3|9435.3|9443.8|9433.8|9445.3|9435.3|9443|9433|28
1638549580000|2021-12-03 16:39:40|9443.3|9433.3|9443.5|9433.5|9444|9434|9442|9432|21
1638549590000|2021-12-03 16:39:50|9443|9433|9444.3|9434.3|9445.3|9435.3|9442.8|9432.8|17
1638549600000|2021-12-03 16:40:00|9444.5|9434.5|9444.3|9434.3|9445|9435|9443.8|9433.8|18
1638549610000|2021-12-03 16:40:10|9443.8|9433.8|9444.3|9434.3|9444.5|9434.5|9443|9433|19
1638549620000|2021-12-03 16:40:20|9444|9434|9443.3|9433.3|9444.3|9434.3|9442.8|9432.8|14
1638549630000|2021-12-03 16:40:30|9443.5|9433.5|9444|9434|9444.3|9434.3|9443.3|9433.3|11
1638549640000|2021-12-03 16:40:40|9444.3|9434.3|9445.5|9435.5|9445.5|9435.5|9444|9434|19
1638549650000|2021-12-03 16:40:50|9445.8|9435.8|9445|9435|9446.3|9436.3|9444.8|9434.8|17
1638549660000|2021-12-03 16:41:00|9445.3|9435.3|9444.5|9434.5|9446.3|9436.3|9444|9434|28
1638549670000|2021-12-03 16:41:10|9444.3|9434.3|9442.8|9432.8|9445|9435|9442.8|9432.8|21
1638549680000|2021-12-03 16:41:20|9442.3|9432.3|9444.5|9434.5|9444.8|9434.8|9442.3|9432.3|20
1638549690000|2021-12-03 16:41:30|9444.3|9434.3|9443|9433|9444.5|9434.5|9441.5|9431.5|21
1638549700000|2021-12-03 16:41:40|9443.3|9433.3|9442.8|9432.8|9443.3|9433.3|9442.3|9432.3|20
1638549710000|2021-12-03 16:41:50|9442.5|9432.5|9442.8|9432.8|9444.3|9434.3|9441.4|9431.4|23
1638549720000|2021-12-03 16:42:00|9442.5|9432.5|9442.5|9432.5|9444|9434|9442.3|9432.3|13
1638549730000|2021-12-03 16:42:10|9442|9432|9443.5|9433.5|9443.8|9433.8|9442|9432|15
1638549740000|2021-12-03 16:42:20|9443.3|9433.3|9442.5|9432.5|9445|9435|9442|9432|24
1638549750000|2021-12-03 16:42:30|9442.8|9432.8|9444.5|9434.5|9444.8|9434.8|9442.5|9432.5|20
1638549760000|2021-12-03 16:42:40|9444.3|9434.3|9444.5|9434.5|9444.5|9434.5|9443.3|9433.3|19
1638549770000|2021-12-03 16:42:50|9444.3|9434.3|9442.5|9432.5|9444.5|9434.5|9442.5|9432.5|27
1638549780000|2021-12-03 16:43:00|9442.3|9432.3|9441.8|9431.8|9442.8|9432.8|9441.3|9431.3|16
1638549790000|2021-12-03 16:43:10|9442.3|9432.3|9444.5|9434.5|9444.8|9434.8|9442.3|9432.3|12
1638549800000|2021-12-03 16:43:20|9443.8|9433.8|9442.5|9432.5|9444.3|9434.3|9442.5|9432.5|18
1638549810000|2021-12-03 16:43:30|9442.3|9432.3|9442|9432|9442.8|9432.8|9441.5|9431.5|24
1638549820000|2021-12-03 16:43:40|9441.8|9431.8|9441.5|9431.5|9441.8|9431.8|9440|9430|18
1638549830000|2021-12-03 16:43:50|9442|9432|9440.3|9430.3|9442|9432|9440.3|9430.3|16
1638549840000|2021-12-03 16:44:00|9441.3|9431.3|9441.5|9431.5|9442|9432|9439.8|9429.8|18
1638549850000|2021-12-03 16:44:10|9441.3|9431.3|9440.3|9430.3|9441.5|9431.5|9439.8|9429.8|12
1638549860000|2021-12-03 16:44:20|9440.5|9430.5|9441|9431|9441.8|9431.8|9440|9430|16
1638549870000|2021-12-03 16:44:30|9441.3|9431.3|9437.3|9427.3|9441.3|9431.3|9436.5|9426.5|19
1638549880000|2021-12-03 16:44:40|9438|9428|9437.5|9427.5|9438.5|9428.5|9436.3|9426.3|16
1638549890000|2021-12-03 16:44:50|9437.8|9427.8|9438.8|9428.8|9438.8|9428.8|9437.8|9427.8|10
1638549900000|2021-12-03 16:45:00|9439.5|9429.5|9438.5|9428.5|9439.5|9429.5|9437.3|9427.3|18
1638549910000|2021-12-03 16:45:10|9438|9428|9435.8|9425.8|9439.3|9429.3|9435.8|9425.8|13
1638549920000|2021-12-03 16:45:20|9435.3|9425.3|9433|9423|9435.5|9425.5|9431.3|9421.3|27
1638549930000|2021-12-03 16:45:30|9432.8|9422.8|9432.8|9422.8|9433|9423|9430.5|9420.5|19
1638549940000|2021-12-03 16:45:40|9432|9422|9432|9422|9433|9423|9431.3|9421.3|27
1638549950000|2021-12-03 16:45:50|9431.3|9421.3|9433.5|9423.5|9435|9425|9431.3|9421.3|19
1638549960000|2021-12-03 16:46:00|9433.8|9423.8|9433.3|9423.3|9435.8|9425.8|9432|9422|21
1638549970000|2021-12-03 16:46:10|9433.5|9423.5|9429.8|9419.8|9434|9424|9428.8|9418.8|25
1638549980000|2021-12-03 16:46:20|9429.5|9419.5|9430|9420|9430|9420|9429|9419|18
1638549990000|2021-12-03 16:46:30|9428.8|9418.8|9428.3|9418.3|9428.8|9418.8|9427.5|9417.5|11
1638550000000|2021-12-03 16:46:40|9428|9418|9428|9418|9428|9418|9428|9418|1
1638550010000|2021-12-03 16:46:50|9427.8|9417.8|9426.3|9416.3|9427.8|9417.8|9424.8|9414.8|22
1638550020000|2021-12-03 16:47:00|9426.5|9416.5|9418.4|9408.4|9427.3|9417.3|9414.4|9404.4|20
1638550030000|2021-12-03 16:47:10|9418.5|9408.5|9417.8|9407.8|9418.8|9408.8|9415.3|9405.3|24
1638550040000|2021-12-03 16:47:20|9418|9408|9416.8|9406.8|9418.5|9408.5|9415.8|9405.8|22
1638550050000|2021-12-03 16:47:30|9417.3|9407.3|9418.3|9408.3|9418.3|9408.3|9416.8|9406.8|19
1638550060000|2021-12-03 16:47:40|9418.5|9408.5|9418|9408|9418.5|9408.5|9417.8|9407.8|15
1638550070000|2021-12-03 16:47:50|9418.3|9408.3|9422.3|9412.3|9422.3|9412.3|9417.8|9407.8|12
1638550080000|2021-12-03 16:48:00|9421.3|9411.3|9422.3|9412.3|9422.5|9412.5|9421|9411|15
1638550090000|2021-12-03 16:48:10|9421.3|9411.3|9421|9411|9421.5|9411.5|9419.8|9409.8|20
1638550100000|2021-12-03 16:48:20|9421.3|9411.3|9426.8|9416.8|9427|9417|9421.3|9411.3|19
1638550110000|2021-12-03 16:48:30|9426.5|9416.5|9429|9419|9429|9419|9426|9416|17
1638550120000|2021-12-03 16:48:40|9430|9420|9431.5|9421.5|9432.3|9422.3|9430|9420|7
1638550130000|2021-12-03 16:48:50|9431.8|9421.8|9433.8|9423.8|9434|9424|9431.3|9421.3|11
1638550140000|2021-12-03 16:49:00|9434|9424|9432|9422|9434|9424|9431.3|9421.3|10
1638550150000|2021-12-03 16:49:10|9432.3|9422.3|9432.5|9422.5|9433.8|9423.8|9431.8|9421.8|18
1638550160000|2021-12-03 16:49:20|9432.8|9422.8|9434.5|9424.5|9434.8|9424.8|9432.8|9422.8|12
1638550170000|2021-12-03 16:49:30|9435.5|9425.5|9435.3|9425.3|9436|9426|9434.5|9424.5|20
1638550180000|2021-12-03 16:49:40|9435|9425|9432|9422|9435.8|9425.8|9430.3|9420.3|21
1638550190000|2021-12-03 16:49:50|9431.5|9421.5|9435.3|9425.3|9435.3|9425.3|9430.5|9420.5|17
1638550200000|2021-12-03 16:50:00|9435|9425|9434.8|9424.8|9436.8|9426.8|9434.3|9424.3|24
1638550210000|2021-12-03 16:50:10|9435.5|9425.5|9435.3|9425.3|9436.3|9426.3|9434.3|9424.3|23
1638550220000|2021-12-03 16:50:20|9435.5|9425.5|9434|9424|9435.8|9425.8|9432.8|9422.8|21
1638550230000|2021-12-03 16:50:30|9434.3|9424.3|9431.8|9421.8|9434.3|9424.3|9429|9419|17
1638550240000|2021-12-03 16:50:40|9431.5|9421.5|9431.8|9421.8|9431.8|9421.8|9428.5|9418.5|15
1638550250000|2021-12-03 16:50:50|9432|9422|9430.3|9420.3|9432.5|9422.5|9429.3|9419.3|20
1638550260000|2021-12-03 16:51:00|9431|9421|9434.3|9424.3|9434.8|9424.8|9431|9421|25
1638550270000|2021-12-03 16:51:10|9433.3|9423.3|9432.3|9422.3|9434.8|9424.8|9431.8|9421.8|20
1638550280000|2021-12-03 16:51:20|9432|9422|9431.3|9421.3|9432|9422|9430|9420|16
1638550290000|2021-12-03 16:51:30|9431.5|9421.5|9430|9420|9432.5|9422.5|9429.8|9419.8|17
1638550300000|2021-12-03 16:51:40|9426.8|9416.8|9430|9420|9431|9421|9426.8|9416.8|22
1638550310000|2021-12-03 16:51:50|9429.8|9419.8|9430.3|9420.3|9430.8|9420.8|9429.5|9419.5|19
1638550320000|2021-12-03 16:52:00|9430.5|9420.5|9433|9423|9433|9423|9430.5|9420.5|22
1638550330000|2021-12-03 16:52:10|9432.8|9422.8|9432.3|9422.3|9433.5|9423.5|9431.5|9421.5|14
1638550340000|2021-12-03 16:52:20|9432.5|9422.5|9433|9423|9433.3|9423.3|9432|9422|15
1638550350000|2021-12-03 16:52:30|9432.8|9422.8|9427.5|9417.5|9432.8|9422.8|9427.5|9417.5|19
1638550360000|2021-12-03 16:52:40|9427.3|9417.3|9426.5|9416.5|9427.3|9417.3|9426.3|9416.3|12
1638550370000|2021-12-03 16:52:50|9426.3|9416.3|9426.5|9416.5|9426.8|9416.8|9426.3|9416.3|12
1638550380000|2021-12-03 16:53:00|9426.3|9416.3|9426.3|9416.3|9426.8|9416.8|9426.3|9416.3|15
1638550390000|2021-12-03 16:53:10|9426.5|9416.5|9426.3|9416.3|9427.6|9417.6|9426.3|9416.3|13
1638550400000|2021-12-03 16:53:20|9427|9417|9428|9418|9428.3|9418.3|9426.3|9416.3|23
1638550410000|2021-12-03 16:53:30|9427.8|9417.8|9427.3|9417.3|9427.8|9417.8|9426.5|9416.5|13
1638550420000|2021-12-03 16:53:40|9426.5|9416.5|9427.5|9417.5|9428.3|9418.3|9426.5|9416.5|20
1638550430000|2021-12-03 16:53:50|9427.3|9417.3|9428.5|9418.5|9428.6|9418.6|9426.3|9416.3|12
1638550440000|2021-12-03 16:54:00|9429|9419|9429|9419|9429.5|9419.5|9429|9419|12
1638550450000|2021-12-03 16:54:10|9429.3|9419.3|9429.5|9419.5|9431|9421|9429.3|9419.3|13
1638550460000|2021-12-03 16:54:20|9430|9420|9431|9421|9431.5|9421.5|9429.5|9419.5|14
1638550470000|2021-12-03 16:54:30|9431.5|9421.5|9433.8|9423.8|9433.8|9423.8|9431|9421|15
1638550480000|2021-12-03 16:54:40|9433.5|9423.5|9433.5|9423.5|9433.8|9423.8|9432.5|9422.5|16
1638550490000|2021-12-03 16:54:50|9433.8|9423.8|9433.5|9423.5|9434|9424|9433.3|9423.3|15
1638550500000|2021-12-03 16:55:00|9433.8|9423.8|9432.5|9422.5|9433.8|9423.8|9432|9422|19
1638550510000|2021-12-03 16:55:10|9432.3|9422.3|9431.3|9421.3|9432.5|9422.5|9431.3|9421.3|14
1638550520000|2021-12-03 16:55:20|9431.5|9421.5|9431.3|9421.3|9431.5|9421.5|9431.3|9421.3|6
1638550530000|2021-12-03 16:55:30|9430.8|9420.8|9428.3|9418.3|9430.8|9420.8|9427.5|9417.5|14
1638550540000|2021-12-03 16:55:40|9428|9418|9426.8|9416.8|9428|9418|9426.8|9416.8|7
1638550550000|2021-12-03 16:55:50|9427.3|9417.3|9427.3|9417.3|9427.5|9417.5|9426.8|9416.8|17
1638550560000|2021-12-03 16:56:00|9427.5|9417.5|9429|9419|9430|9420|9427.5|9417.5|25
1638550570000|2021-12-03 16:56:10|9429.5|9419.5|9428.5|9418.5|9430.8|9420.8|9428.3|9418.3|26
1638550580000|2021-12-03 16:56:20|9428.8|9418.8|9428.3|9418.3|9431.3|9421.3|9427.8|9417.8|22
1638550590000|2021-12-03 16:56:30|9428.8|9418.8|9428.5|9418.5|9429.5|9419.5|9426.8|9416.8|19
1638550600000|2021-12-03 16:56:40|9428.8|9418.8|9429.8|9419.8|9429.8|9419.8|9428.8|9418.8|10
1638550610000|2021-12-03 16:56:50|9429|9419|9429|9419|9430.3|9420.3|9428.8|9418.8|19
1638550620000|2021-12-03 16:57:00|9429.3|9419.3|9427.5|9417.5|9429.8|9419.8|9427.3|9417.3|19
1638550630000|2021-12-03 16:57:10|9427.3|9417.3|9427.8|9417.8|9429.3|9419.3|9426.5|9416.5|16
1638550640000|2021-12-03 16:57:20|9427|9417|9426|9416|9427|9417|9426|9416|14
1638550650000|2021-12-03 16:57:30|9426.3|9416.3|9427.8|9417.8|9428|9418|9426.3|9416.3|11
1638550660000|2021-12-03 16:57:40|9428|9418|9428.3|9418.3|9429.8|9419.8|9427.8|9417.8|10
1638550670000|2021-12-03 16:57:50|9428.5|9418.5|9428.3|9418.3|9429.5|9419.5|9427.5|9417.5|15
1638550680000|2021-12-03 16:58:00|9428|9418|9430.5|9420.5|9430.5|9420.5|9427.5|9417.5|14
1638550690000|2021-12-03 16:58:10|9430.3|9420.3|9429.5|9419.5|9430.3|9420.3|9429.3|9419.3|11
1638550700000|2021-12-03 16:58:20|9429.3|9419.3|9426.8|9416.8|9429.3|9419.3|9426.5|9416.5|11
1638550710000|2021-12-03 16:58:30|9427|9417|9426.8|9416.8|9427.3|9417.3|9426.5|9416.5|12
1638550720000|2021-12-03 16:58:40|9426.5|9416.5|9428|9418|9428.8|9418.8|9426.5|9416.5|10
1638550730000|2021-12-03 16:58:50|9428.3|9418.3|9429.3|9419.3|9429.3|9419.3|9428|9418|10
1638550740000|2021-12-03 16:59:00|9429.8|9419.8|9430.5|9420.5|9430.8|9420.8|9428.3|9418.3|17
1638550750000|2021-12-03 16:59:10|9430.8|9420.8|9430.3|9420.3|9431.8|9421.8|9429.3|9419.3|13
1638550760000|2021-12-03 16:59:20|9430|9420|9430.3|9420.3|9431|9421|9428.8|9418.8|18
1638550770000|2021-12-03 16:59:30|9430|9420|9428.5|9418.5|9430.8|9420.8|9427.8|9417.8|15
1638550780000|2021-12-03 16:59:40|9428|9418|9429|9419|9429.8|9419.8|9427.8|9417.8|9
1638550790000|2021-12-03 16:59:50|9429.5|9419.5|9427.8|9417.8|9430.3|9420.3|9427.8|9417.8|21
1638550800000|2021-12-03 17:00:00|9428.3|9418.3|9429|9419|9430.8|9420.8|9428.3|9418.3|15
1638550810000|2021-12-03 17:00:10|9429.5|9419.5|9427.8|9417.8|9429.5|9419.5|9427.8|9417.8|15
1638550820000|2021-12-03 17:00:20|9426.8|9416.8|9426.8|9416.8|9427|9417|9426.8|9416.8|9
1638550830000|2021-12-03 17:00:30|9426.5|9416.5|9426.3|9416.3|9426.5|9416.5|9426.3|9416.3|8
1638550840000|2021-12-03 17:00:40|9426.5|9416.5|9424.8|9414.8|9426.8|9416.8|9424|9414|15
1638550850000|2021-12-03 17:00:50|9425|9415|9427|9417|9427|9417|9425|9415|13
1638550860000|2021-12-03 17:01:00|9427.3|9417.3|9424.8|9414.8|9427.3|9417.3|9424|9414|13
1638550870000|2021-12-03 17:01:10|9424|9414|9424.8|9414.8|9425|9415|9424|9414|8
1638550880000|2021-12-03 17:01:20|9424.5|9414.5|9422.8|9412.8|9424.5|9414.5|9422.3|9412.3|9
1638550890000|2021-12-03 17:01:30|9422|9412|9420.8|9410.8|9422.3|9412.3|9420.8|9410.8|12
1638550900000|2021-12-03 17:01:40|9421|9411|9419|9409|9421|9411|9418.8|9408.8|9
1638550910000|2021-12-03 17:01:50|9419.5|9409.5|9412.3|9402.3|9419.5|9409.5|9412.3|9402.3|17
1638550920000|2021-12-03 17:02:00|9412.5|9402.5|9412.5|9402.5|9415.5|9405.5|9412.5|9402.5|14
1638550930000|2021-12-03 17:02:10|9413.3|9403.3|9416.8|9406.8|9418|9408|9413.3|9403.3|8
1638550940000|2021-12-03 17:02:20|9416|9406|9416|9406|9416.8|9406.8|9416|9406|8
1638550950000|2021-12-03 17:02:30|9416.5|9406.5|9418.3|9408.3|9418.3|9408.3|9416.5|9406.5|9
1638550960000|2021-12-03 17:02:40|9417.5|9407.5|9420.5|9410.5|9420.5|9410.5|9417.5|9407.5|17
1638550970000|2021-12-03 17:02:50|9420.3|9410.3|9419.3|9409.3|9420.3|9410.3|9418.3|9408.3|11
1638550980000|2021-12-03 17:03:00|9419|9409|9418|9408|9419.5|9409.5|9416.5|9406.5|24
1638550990000|2021-12-03 17:03:10|9418.5|9408.5|9417|9407|9420.3|9410.3|9415.8|9405.8|21
1638551000000|2021-12-03 17:03:20|9416.3|9406.3|9413.8|9403.8|9416.3|9406.3|9413.8|9403.8|11
1638551010000|2021-12-03 17:03:30|9414|9404|9415.5|9405.5|9415.5|9405.5|9413|9403|17
1638551020000|2021-12-03 17:03:40|9416.3|9406.3|9416.8|9406.8|9417.5|9407.5|9416.3|9406.3|14
1638551030000|2021-12-03 17:03:50|9417.3|9407.3|9416.3|9406.3|9417.3|9407.3|9416|9406|22
1638551040000|2021-12-03 17:04:00|9416|9406|9416|9406|9417.5|9407.5|9416|9406|9
1638551050000|2021-12-03 17:04:10|9416.5|9406.5|9416.5|9406.5|9416.8|9406.8|9416|9406|13
1638551060000|2021-12-03 17:04:20|9416.3|9406.3|9415.8|9405.8|9416.3|9406.3|9415.5|9405.5|5
1638551070000|2021-12-03 17:04:30|9415.5|9405.5|9412.3|9402.3|9415.8|9405.8|9411.8|9401.8|13
1638551080000|2021-12-03 17:04:40|9412|9402|9413|9403|9414.3|9404.3|9412|9402|15
1638551090000|2021-12-03 17:04:50|9413.3|9403.3|9413.8|9403.8|9413.8|9403.8|9413|9403|9
1638551100000|2021-12-03 17:05:00|9414|9404|9413.8|9403.8|9414|9404|9413.5|9403.5|16
1638551110000|2021-12-03 17:05:10|9414|9404|9413|9403|9414|9404|9413|9403|9
1638551120000|2021-12-03 17:05:20|9413.3|9403.3|9415.8|9405.8|9415.8|9405.8|9413.3|9403.3|6
1638551130000|2021-12-03 17:05:30|9416|9406|9420.3|9410.3|9420.3|9410.3|9415.5|9405.5|17
1638551140000|2021-12-03 17:05:40|9420.5|9410.5|9420.3|9410.3|9421.8|9411.8|9419.5|9409.5|20
1638551150000|2021-12-03 17:05:50|9420.5|9410.5|9421.3|9411.3|9421.8|9411.8|9420.5|9410.5|14
1638551160000|2021-12-03 17:06:00|9420.8|9410.8|9420.8|9410.8|9421|9411|9418.8|9408.8|17
1638551170000|2021-12-03 17:06:10|9421.3|9411.3|9421.5|9411.5|9421.5|9411.5|9420.5|9410.5|8
1638551180000|2021-12-03 17:06:20|9421.3|9411.3|9418.8|9408.8|9421.3|9411.3|9418.5|9408.5|12
1638551190000|2021-12-03 17:06:30|9419|9409|9417.3|9407.3|9420.5|9410.5|9417.3|9407.3|19
1638551200000|2021-12-03 17:06:40|9417.5|9407.5|9417.3|9407.3|9417.5|9407.5|9416.8|9406.8|17
1638551210000|2021-12-03 17:06:50|9417.5|9407.5|9417.3|9407.3|9418|9408|9416.5|9406.5|16
1638551220000|2021-12-03 17:07:00|9417|9407|9416.3|9406.3|9417.5|9407.5|9416.3|9406.3|10
1638551230000|2021-12-03 17:07:10|9416|9406|9414.5|9404.5|9416|9406|9414.5|9404.5|5
1638551240000|2021-12-03 17:07:20|9414.3|9404.3|9416.5|9406.5|9416.5|9406.5|9413.3|9403.3|9
1638551250000|2021-12-03 17:07:30|9416.8|9406.8|9415.3|9405.3|9417|9407|9415|9405|12
1638551260000|2021-12-03 17:07:40|9415|9405|9414|9404|9416.3|9406.3|9413.8|9403.8|19
1638551270000|2021-12-03 17:07:50|9413.8|9403.8|9411.8|9401.8|9413.8|9403.8|9411.8|9401.8|13
1638551280000|2021-12-03 17:08:00|9411.3|9401.3|9408.8|9398.8|9412|9402|9408.8|9398.8|9
1638551290000|2021-12-03 17:08:10|9408.5|9398.5|9407|9397|9408.5|9398.5|9406|9396|13
1638551300000|2021-12-03 17:08:20|9406.8|9396.8|9407.8|9397.8|9408.5|9398.5|9406|9396|14
1638551310000|2021-12-03 17:08:30|9408|9398|9407.8|9397.8|9408|9398|9407.5|9397.5|3
1638551320000|2021-12-03 17:08:40|9407.3|9397.3|9402.5|9392.5|9407.3|9397.3|9401.9|9391.9|6
1638551330000|2021-12-03 17:08:50|9402.8|9392.8|9402|9392|9402.8|9392.8|9402|9392|4
1638551340000|2021-12-03 17:09:00|9402.3|9392.3|9403.3|9393.3|9403.5|9393.5|9402.3|9392.3|7
1638551350000|2021-12-03 17:09:10|9403|9393|9403|9393|9403|9393|9402|9392|7
1638551360000|2021-12-03 17:09:20|9402.8|9392.8|9402.3|9392.3|9402.8|9392.8|9402.3|9392.3|8
1638551370000|2021-12-03 17:09:30|9402|9392|9402.8|9392.8|9402.8|9392.8|9401.5|9391.5|6
1638551380000|2021-12-03 17:09:40|9400.8|9390.8|9398.8|9388.8|9400.8|9390.8|9398.3|9388.3|5
1638551390000|2021-12-03 17:09:50|9399|9389|9400.6|9390.6|9400.6|9390.6|9398.3|9388.3|10
1638551400000|2021-12-03 17:10:00|9400.3|9390.3|9401.5|9391.5|9401.8|9391.8|9400.3|9390.3|7
1638551410000|2021-12-03 17:10:10|9401.8|9391.8|9401.8|9391.8|9402.3|9392.3|9401|9391|8
1638551420000|2021-12-03 17:10:20|9402.8|9392.8|9403.5|9393.5|9403.5|9393.5|9402.8|9392.8|8
1638551430000|2021-12-03 17:10:30|9403.3|9393.3|9403|9393|9405|9395|9402.5|9392.5|16
1638551440000|2021-12-03 17:10:40|9402.8|9392.8|9404|9394|9404|9394|9402.3|9392.3|15
1638551450000|2021-12-03 17:10:50|9403.8|9393.8|9402.5|9392.5|9403.8|9393.8|9402.5|9392.5|9
1638551460000|2021-12-03 17:11:00|9403.3|9393.3|9404|9394|9404|9394|9403|9393|14
1638551470000|2021-12-03 17:11:10|9403.8|9393.8|9402.8|9392.8|9404|9394|9402.5|9392.5|16
1638551480000|2021-12-03 17:11:20|9403|9393|9403|9393|9403.3|9393.3|9403|9393|3
1638551490000|2021-12-03 17:11:30|9402.8|9392.8|9403.8|9393.8|9403.8|9393.8|9402.8|9392.8|13
1638551500000|2021-12-03 17:11:40|9403.5|9393.5|9406.5|9396.5|9406.5|9396.5|9403.5|9393.5|12
1638551510000|2021-12-03 17:11:50|9406|9396|9406.3|9396.3|9406.8|9396.8|9405|9395|7
1638551520000|2021-12-03 17:12:00|9406|9396|9406|9396|9406.5|9396.5|9405.8|9395.8|7
1638551530000|2021-12-03 17:12:10|9406.3|9396.3|9406|9396|9406.5|9396.5|9406|9396|6
1638551540000|2021-12-03 17:12:20|9405.5|9395.5|9404.3|9394.3|9405.5|9395.5|9403.5|9393.5|6
1638551550000|2021-12-03 17:12:30|9403.8|9393.8|9404|9394|9404.5|9394.5|9403.5|9393.5|14
1638551560000|2021-12-03 17:12:40|9403.3|9393.3|9404.3|9394.3|9404.3|9394.3|9403.3|9393.3|5
1638551570000|2021-12-03 17:12:50|9404.5|9394.5|9403.5|9393.5|9404.5|9394.5|9403.5|9393.5|11
1638551580000|2021-12-03 17:13:00|9403.3|9393.3|9405|9395|9406|9396|9403|9393|19
1638551590000|2021-12-03 17:13:10|9404.5|9394.5|9403.3|9393.3|9405|9395|9403.3|9393.3|19
1638551600000|2021-12-03 17:13:20|9403|9393|9402.8|9392.8|9403.3|9393.3|9402|9392|16
1638551610000|2021-12-03 17:13:30|9402.5|9392.5|9402|9392|9403|9393|9401.8|9391.8|13
1638551620000|2021-12-03 17:13:40|9402.5|9392.5|9401.5|9391.5|9402.5|9392.5|9401.5|9391.5|17
1638551630000|2021-12-03 17:13:50|9401|9391|9398.5|9388.5|9401.5|9391.5|9397.3|9387.3|12
1638551640000|2021-12-03 17:14:00|9398|9388|9402|9392|9402.3|9392.3|9397.8|9387.8|10
1638551650000|2021-12-03 17:14:10|9401.8|9391.8|9403.5|9393.5|9405.3|9395.3|9401|9391|13
1638551660000|2021-12-03 17:14:20|9403.8|9393.8|9404.5|9394.5|9404.5|9394.5|9403.8|9393.8|16
1638551670000|2021-12-03 17:14:30|9404.3|9394.3|9403.3|9393.3|9404.5|9394.5|9403.3|9393.3|7
1638551680000|2021-12-03 17:14:40|9404.5|9394.5|9400.8|9390.8|9404.5|9394.5|9400.8|9390.8|9
1638551690000|2021-12-03 17:14:50|9400|9390|9400.5|9390.5|9400.5|9390.5|9398.5|9388.5|6
1638551700000|2021-12-03 17:15:00|9400|9390|9401|9391|9402|9392|9400|9390|13
1638551710000|2021-12-03 17:15:10|9400.8|9390.8|9401|9391|9401.8|9391.8|9400.8|9390.8|9
1638551720000|2021-12-03 17:15:20|9400.8|9390.8|9399.5|9389.5|9400.8|9390.8|9399.5|9389.5|9
1638551730000|2021-12-03 17:15:30|9400.5|9390.5|9400.8|9390.8|9400.8|9390.8|9399.8|9389.8|19
1638551740000|2021-12-03 17:15:40|9401|9391|9399.3|9389.3|9401.8|9391.8|9399|9389|9
1638551750000|2021-12-03 17:15:50|9399.5|9389.5|9400.8|9390.8|9401|9391|9399.5|9389.5|13
1638551760000|2021-12-03 17:16:00|9400|9390|9402.5|9392.5|9402.5|9392.5|9400|9390|12
1638551770000|2021-12-03 17:16:10|9402.3|9392.3|9404.5|9394.5|9405.3|9395.3|9402.3|9392.3|13
1638551780000|2021-12-03 17:16:20|9404.3|9394.3|9406.3|9396.3|9406.8|9396.8|9403.3|9393.3|15
1638551790000|2021-12-03 17:16:30|9405.8|9395.8|9407|9397|9407.8|9397.8|9405.5|9395.5|9
1638551800000|2021-12-03 17:16:40|9407.3|9397.3|9407.8|9397.8|9408.8|9398.8|9406.5|9396.5|14
1638551810000|2021-12-03 17:16:50|9407.5|9397.5|9406.5|9396.5|9407.5|9397.5|9406.5|9396.5|8
1638551820000|2021-12-03 17:17:00|9405.8|9395.8|9407|9397|9408.8|9398.8|9405.6|9395.6|17
1638551830000|2021-12-03 17:17:10|9407.5|9397.5|9406.3|9396.3|9407.5|9397.5|9406|9396|20
1638551840000|2021-12-03 17:17:20|9406|9396|9405.3|9395.3|9406.3|9396.3|9405|9395|13
1638551850000|2021-12-03 17:17:30|9404.8|9394.8|9404.8|9394.8|9405.8|9395.8|9404.5|9394.5|14
1638551860000|2021-12-03 17:17:40|9405|9395|9404.8|9394.8|9405.5|9395.5|9404.3|9394.3|16
1638551870000|2021-12-03 17:17:50|9405|9395|9406.3|9396.3|9406.8|9396.8|9405|9395|13
1638551880000|2021-12-03 17:18:00|9406|9396|9407.8|9397.8|9408.8|9398.8|9406|9396|10
1638551890000|2021-12-03 17:18:10|9408|9398|9409|9399|9409|9399|9407|9397|16
1638551900000|2021-12-03 17:18:20|9408.8|9398.8|9409.5|9399.5|9409.5|9399.5|9408.8|9398.8|9
1638551910000|2021-12-03 17:18:30|9409.3|9399.3|9408.5|9398.5|9410|9400|9408.3|9398.3|12
1638551920000|2021-12-03 17:18:40|9408.8|9398.8|9407.5|9397.5|9409.5|9399.5|9406.8|9396.8|13
1638551930000|2021-12-03 17:18:50|9407.3|9397.3|9405.8|9395.8|9407.3|9397.3|9405.5|9395.5|13
1638551940000|2021-12-03 17:19:00|9406.3|9396.3|9406.8|9396.8|9406.8|9396.8|9404.5|9394.5|10
1638551950000|2021-12-03 17:19:10|9406.5|9396.5|9404.3|9394.3|9407|9397|9404|9394|25
1638551960000|2021-12-03 17:19:20|9404.8|9394.8|9404.3|9394.3|9405.3|9395.3|9404|9394|11
1638551970000|2021-12-03 17:19:30|9404|9394|9402.8|9392.8|9404.3|9394.3|9402.5|9392.5|7
1638551980000|2021-12-03 17:19:40|9402.5|9392.5|9402.3|9392.3|9403.5|9393.5|9402.3|9392.3|13
1638551990000|2021-12-03 17:19:50|9402.5|9392.5|9402.5|9392.5|9403|9393|9402|9392|13
1638552000000|2021-12-03 17:20:00|9402.8|9392.8|9401.5|9391.5|9402.8|9392.8|9401|9391|15
1638552010000|2021-12-03 17:20:10|9401.3|9391.3|9399.8|9389.8|9401.8|9391.8|9399|9389|17
1638552020000|2021-12-03 17:20:20|9399.5|9389.5|9399.8|9389.8|9400.8|9390.8|9397.5|9387.5|14
1638552030000|2021-12-03 17:20:30|9399.5|9389.5|9397.8|9387.8|9400|9390|9397.8|9387.8|16
1638552040000|2021-12-03 17:20:40|9397.5|9387.5|9396.8|9386.8|9397.8|9387.8|9395.8|9385.8|13
1638552050000|2021-12-03 17:20:50|9397|9387|9397.5|9387.5|9397.5|9387.5|9396.3|9386.3|12
1638552060000|2021-12-03 17:21:00|9397.3|9387.3|9401|9391|9401|9391|9397.3|9387.3|23
1638552070000|2021-12-03 17:21:10|9400.8|9390.8|9401.8|9391.8|9402.3|9392.3|9400.8|9390.8|12
1638552080000|2021-12-03 17:21:20|9402|9392|9400.8|9390.8|9402.5|9392.5|9400.8|9390.8|19
1638552090000|2021-12-03 17:21:30|9401|9391|9400|9390|9401.8|9391.8|9400|9390|10
1638552100000|2021-12-03 17:21:40|9400.5|9390.5|9400|9390|9401|9391|9400|9390|6
1638552110000|2021-12-03 17:21:50|9399.5|9389.5|9399.8|9389.8|9400|9390|9399.5|9389.5|9
1638552120000|2021-12-03 17:22:00|9400|9390|9399|9389|9400.5|9390.5|9399|9389|7
1638552130000|2021-12-03 17:22:10|9399.8|9389.8|9399|9389|9399.8|9389.8|9398.5|9388.5|15
1638552140000|2021-12-03 17:22:20|9399.3|9389.3|9400|9390|9400|9390|9399|9389|10
1638552150000|2021-12-03 17:22:30|9399.8|9389.8|9398.5|9388.5|9399.8|9389.8|9398|9388|12
1638552160000|2021-12-03 17:22:40|9398.8|9388.8|9399.5|9389.5|9400|9390|9398.5|9388.5|18
1638552170000|2021-12-03 17:22:50|9400.3|9390.3|9398.8|9388.8|9400.5|9390.5|9398.5|9388.5|16
1638552180000|2021-12-03 17:23:00|9398.5|9388.5|9399.3|9389.3|9400.3|9390.3|9398|9388|14
1638552190000|2021-12-03 17:23:10|9398.8|9388.8|9401|9391|9401|9391|9398.5|9388.5|13
1638552200000|2021-12-03 17:23:20|9400.5|9390.5|9400.5|9390.5|9401.3|9391.3|9400|9390|19
1638552210000|2021-12-03 17:23:30|9401.3|9391.3|9402.3|9392.3|9402.8|9392.8|9400.5|9390.5|15
1638552220000|2021-12-03 17:23:40|9401.5|9391.5|9402|9392|9402.5|9392.5|9401.3|9391.3|14
1638552230000|2021-12-03 17:23:50|9402.3|9392.3|9401.5|9391.5|9402.5|9392.5|9400.5|9390.5|14
1638552240000|2021-12-03 17:24:00|9401.3|9391.3|9402.8|9392.8|9403.3|9393.3|9401|9391|21
1638552250000|2021-12-03 17:24:10|9403|9393|9402.5|9392.5|9403.8|9393.8|9402.5|9392.5|12
1638552260000|2021-12-03 17:24:20|9402.8|9392.8|9402.3|9392.3|9402.8|9392.8|9401.8|9391.8|9
1638552270000|2021-12-03 17:24:30|9401.8|9391.8|9402|9392|9402.3|9392.3|9400.8|9390.8|16
1638552280000|2021-12-03 17:24:40|9402.3|9392.3|9402|9392|9402.3|9392.3|9401.5|9391.5|19
1638552290000|2021-12-03 17:24:50|9401.8|9391.8|9403|9393|9403|9393|9401.8|9391.8|11
1638552300000|2021-12-03 17:25:00|9402.8|9392.8|9401.8|9391.8|9403.3|9393.3|9401.8|9391.8|12
1638552310000|2021-12-03 17:25:10|9402|9392|9400.5|9390.5|9402|9392|9399.5|9389.5|16
1638552320000|2021-12-03 17:25:20|9400.8|9390.8|9400.5|9390.5|9400.8|9390.8|9400.5|9390.5|6
1638552330000|2021-12-03 17:25:30|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|9400.5|9390.5|7
1638552340000|2021-12-03 17:25:40|9400.5|9390.5|9399|9389|9400.5|9390.5|9399|9389|6
1638552350000|2021-12-03 17:25:50|9398.8|9388.8|9397|9387|9399|9389|9396.8|9386.8|9
1638552360000|2021-12-03 17:26:00|9396.8|9386.8|9397.8|9387.8|9398|9388|9396.3|9386.3|11
1638552370000|2021-12-03 17:26:10|9398.8|9388.8|9397.3|9387.3|9400|9390|9397|9387|12
1638552380000|2021-12-03 17:26:20|9397|9387|9396|9386|9397.3|9387.3|9396|9386|10
1638552390000|2021-12-03 17:26:30|9396.3|9386.3|9392.5|9382.5|9396.5|9386.5|9392.4|9382.4|15
1638552400000|2021-12-03 17:26:40|9393|9383|9394.8|9384.8|9394.8|9384.8|9392.8|9382.8|8
1638552410000|2021-12-03 17:26:50|9395.3|9385.3|9393.8|9383.8|9395.8|9385.8|9393.3|9383.3|15
1638552420000|2021-12-03 17:27:00|9394|9384|9396.3|9386.3|9396.5|9386.5|9393.8|9383.8|17
1638552430000|2021-12-03 17:27:10|9396.5|9386.5|9397.3|9387.3|9397.5|9387.5|9396.5|9386.5|7
1638552440000|2021-12-03 17:27:20|9397.5|9387.5|9396.5|9386.5|9399.3|9389.3|9396.5|9386.5|21
1638552450000|2021-12-03 17:27:30|9397.3|9387.3|9396|9386|9397.3|9387.3|9395.5|9385.5|11
1638552460000|2021-12-03 17:27:40|9395.8|9385.8|9397.3|9387.3|9397.3|9387.3|9395.8|9385.8|10
1638552470000|2021-12-03 17:27:50|9397|9387|9397.3|9387.3|9397.3|9387.3|9396.3|9386.3|9
1638552480000|2021-12-03 17:28:00|9396.8|9386.8|9396.3|9386.3|9397.3|9387.3|9396.3|9386.3|11
1638552490000|2021-12-03 17:28:10|9396|9386|9396.8|9386.8|9396.8|9386.8|9394.5|9384.5|16
1638552500000|2021-12-03 17:28:20|9395.9|9385.9|9395.5|9385.5|9396.3|9386.3|9395|9385|5
1638552510000|2021-12-03 17:28:30|9395|9385|9394.3|9384.3|9395|9385|9394|9384|5
1638552520000|2021-12-03 17:28:40|9394.5|9384.5|9394.3|9384.3|9394.5|9384.5|9393.8|9383.8|7
1638552530000|2021-12-03 17:28:50|9394.5|9384.5|9394.8|9384.8|9396.3|9386.3|9394.5|9384.5|13
1638552540000|2021-12-03 17:29:00|9395.3|9385.3|9394.8|9384.8|9395.8|9385.8|9394.8|9384.8|8
1638552550000|2021-12-03 17:29:10|9395|9385|9395.3|9385.3|9396.3|9386.3|9395|9385|10
1638552560000|2021-12-03 17:29:20|9395|9385|9394.5|9384.5|9395|9385|9393.8|9383.8|6
1638552570000|2021-12-03 17:29:30|9394.3|9384.3|9393.3|9383.3|9394.3|9384.3|9392.8|9382.8|7
1638552580000|2021-12-03 17:29:40|9393.5|9383.5|9395|9385|9395|9385|9393.5|9383.5|5
1638552590000|2021-12-03 17:29:50|9395.3|9385.3|9394.5|9384.5|9395.3|9385.3|9394|9384|7
1638552600000|2021-12-03 17:30:00|9394.8|9384.8|9393|9383|9394.8|9384.8|9392.3|9382.3|16
1638552610000|2021-12-03 17:30:10|9394.3|9384.3|9396.3|9386.3|9396.3|9386.3|9394.3|9384.3|9
1638552620000|2021-12-03 17:30:20|9396|9386|9394.3|9384.3|9396|9386|9394.3|9384.3|12
1638552630000|2021-12-03 17:30:30|9394.5|9384.5|9393.8|9383.8|9394.5|9384.5|9392.8|9382.8|10
1638552640000|2021-12-03 17:30:40|9393.5|9383.5|9393.3|9383.3|9393.5|9383.5|9392.8|9382.8|10
1638552650000|2021-12-03 17:30:50|9393|9383|9392.3|9382.3|9393|9383|9391.8|9381.8|8
1638552660000|2021-12-03 17:31:00|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|9391.8|9381.8|4
1638552670000|2021-12-03 17:31:10|9391.8|9381.8|9392.3|9382.3|9392.5|9382.5|9391.8|9381.8|10
1638552680000|2021-12-03 17:31:20|9392.5|9382.5|9393|9383|9394.5|9384.5|9392.3|9382.3|11
1638552690000|2021-12-03 17:31:30|9393.3|9383.3|9392.5|9382.5|9393.3|9383.3|9392.3|9382.3|4
1638552700000|2021-12-03 17:31:40|9392.8|9382.8|9392.3|9382.3|9392.8|9382.8|9392.3|9382.3|7
1638552710000|2021-12-03 17:31:50|9392|9382|9392.3|9382.3|9392.3|9382.3|9392|9382|4
1638552720000|2021-12-03 17:32:00|9392|9382|9391.8|9381.8|9392.3|9382.3|9391.8|9381.8|7
1638552730000|2021-12-03 17:32:10|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9391.8|9381.8|5
1638552740000|2021-12-03 17:32:20|9391.8|9381.8|9391.8|9381.8|9392.3|9382.3|9391.5|9381.5|6
1638552750000|2021-12-03 17:32:30|9391.5|9381.5|9391.8|9381.8|9391.8|9381.8|9391.3|9381.3|3
1638552760000|2021-12-03 17:32:40|9391.3|9381.3|9388|9378|9391.3|9381.3|9387.5|9377.5|6
1638552770000|2021-12-03 17:32:50|9388.3|9378.3|9388|9378|9388.3|9378.3|9387.5|9377.5|5
1638552780000|2021-12-03 17:33:00|9387.8|9377.8|9387.5|9377.5|9388.3|9378.3|9387.5|9377.5|9
1638552790000|2021-12-03 17:33:10|9387.3|9377.3|9387|9377|9387.3|9377.3|9386|9376|5
1638552800000|2021-12-03 17:33:20|9386.8|9376.8|9386|9376|9388|9378|9386|9376|10
1638552810000|2021-12-03 17:33:30|9387.5|9377.5|9386|9376|9387.5|9377.5|9386|9376|11
1638552820000|2021-12-03 17:33:40|9387.3|9377.3|9386.8|9376.8|9387.3|9377.3|9385.5|9375.5|11
1638552830000|2021-12-03 17:33:50|9386.5|9376.5|9386.3|9376.3|9386.8|9376.8|9386|9376|10
1638552840000|2021-12-03 17:34:00|9386|9376|9384|9374|9386.5|9376.5|9384|9374|10
1638552850000|2021-12-03 17:34:10|9382.5|9372.5|9380.8|9370.8|9382.5|9372.5|9380.8|9370.8|16
1638552860000|2021-12-03 17:34:20|9381|9371|9381|9371|9381|9371|9380.8|9370.8|5
1638552870000|2021-12-03 17:34:30|9380.8|9370.8|9381|9371|9381|9371|9380.8|9370.8|12
1638552880000|2021-12-03 17:34:40|9380.8|9370.8|9382|9372|9382|9372|9380.8|9370.8|7
1638552890000|2021-12-03 17:34:50|9383.3|9373.3|9381.5|9371.5|9383.3|9373.3|9380.8|9370.8|10
1638552900000|2021-12-03 17:35:00|9381.3|9371.3|9381.8|9371.8|9383|9373|9381.3|9371.3|15
1638552910000|2021-12-03 17:35:10|9381.5|9371.5|9379.3|9369.3|9381.5|9371.5|9379|9369|13
1638552920000|2021-12-03 17:35:20|9379.5|9369.5|9378|9368|9379.5|9369.5|9378|9368|13
1638552930000|2021-12-03 17:35:30|9377.3|9367.3|9378|9368|9378.5|9368.5|9377.3|9367.3|10
1638552940000|2021-12-03 17:35:40|9378.3|9368.3|9377|9367|9378.3|9368.3|9376.3|9366.3|8
1638552950000|2021-12-03 17:35:50|9376.5|9366.5|9377|9367|9377|9367|9376.5|9366.5|2
1638552960000|2021-12-03 17:36:00|9377.3|9367.3|9376|9366|9377.3|9367.3|9376|9366|8
1638552970000|2021-12-03 17:36:10|9377|9367|9374|9364|9377|9367|9373.5|9363.5|8
1638552980000|2021-12-03 17:36:20|9374.5|9364.5|9374|9364|9375.8|9365.8|9373.8|9363.8|16
1638552990000|2021-12-03 17:36:30|9373.8|9363.8|9373.8|9363.8|9374|9364|9373.5|9363.5|5
1638553000000|2021-12-03 17:36:40|9373|9363|9375|9365|9375.3|9365.3|9373|9363|9
1638553010000|2021-12-03 17:36:50|9374.8|9364.8|9376|9366|9376.5|9366.5|9374.8|9364.8|15
1638553020000|2021-12-03 17:37:00|9375.8|9365.8|9376.3|9366.3|9377.3|9367.3|9375.5|9365.5|18
1638553030000|2021-12-03 17:37:10|9376|9366|9378.3|9368.3|9378.5|9368.5|9376|9366|12
1638553040000|2021-12-03 17:37:20|9378.5|9368.5|9378.5|9368.5|9378.8|9368.8|9378.3|9368.3|10
1638553050000|2021-12-03 17:37:30|9378.3|9368.3|9378.5|9368.5|9378.8|9368.8|9378.3|9368.3|11
1638553060000|2021-12-03 17:37:40|9378.8|9368.8|9378.8|9368.8|9380.3|9370.3|9377.8|9367.8|10
1638553070000|2021-12-03 17:37:50|9379|9369|9381.8|9371.8|9381.8|9371.8|9378.8|9368.8|21
1638553080000|2021-12-03 17:38:00|9380.8|9370.8|9381.8|9371.8|9382.3|9372.3|9380|9370|12
1638553090000|2021-12-03 17:38:10|9382|9372|9381.8|9371.8|9382.5|9372.5|9381.8|9371.8|11
1638553100000|2021-12-03 17:38:20|9382.5|9372.5|9382|9372|9382.5|9372.5|9381.5|9371.5|17
1638553110000|2021-12-03 17:38:30|9382.3|9372.3|9382|9372|9382.3|9372.3|9380|9370|10
1638553120000|2021-12-03 17:38:40|9382.5|9372.5|9383.5|9373.5|9383.5|9373.5|9382.5|9372.5|3
1638553130000|2021-12-03 17:38:50|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1638553140000|2021-12-03 17:39:00|9384|9374|9383.3|9373.3|9384|9374|9382.8|9372.8|12
1638553150000|2021-12-03 17:39:10|9383.8|9373.8|9384.4|9374.4|9384.9|9374.9|9383.8|9373.8|7
1638553160000|2021-12-03 17:39:20|9384.3|9374.3|9383.8|9373.8|9384.8|9374.8|9383.5|9373.5|15
1638553170000|2021-12-03 17:39:30|9384|9374|9384.5|9374.5|9385|9375|9384|9374|8
1638553180000|2021-12-03 17:39:40|9384.8|9374.8|9385.3|9375.3|9385.3|9375.3|9384.5|9374.5|5
1638553190000|2021-12-03 17:39:50|9385.8|9375.8|9385|9375|9385.8|9375.8|9385|9375|2
1638553200000|2021-12-03 17:40:00|9384.8|9374.8|9383.8|9373.8|9385|9375|9383|9373|16
1638553210000|2021-12-03 17:40:10|9383.5|9373.5|9383.3|9373.3|9383.5|9373.5|9383.3|9373.3|2
1638553220000|2021-12-03 17:40:20|9383|9373|9381|9371|9383.3|9373.3|9379.5|9369.5|14
1638553230000|2021-12-03 17:40:30|9380.3|9370.3|9382.5|9372.5|9382.5|9372.5|9380.3|9370.3|11
1638553240000|2021-12-03 17:40:40|9382.3|9372.3|9382.3|9372.3|9382.5|9372.5|9381.5|9371.5|18
1638553250000|2021-12-03 17:40:50|9382|9372|9381.8|9371.8|9382.5|9372.5|9381.8|9371.8|9
1638553260000|2021-12-03 17:41:00|9381.5|9371.5|9382|9372|9382.5|9372.5|9380.5|9370.5|22
1638553270000|2021-12-03 17:41:10|9381.8|9371.8|9381.5|9371.5|9382.3|9372.3|9381|9371|7
1638553280000|2021-12-03 17:41:20|9381.8|9371.8|9382.3|9372.3|9383|9373|9381.8|9371.8|16
1638553290000|2021-12-03 17:41:30|9382.5|9372.5|9382.3|9372.3|9383|9373|9382.3|9372.3|19
1638553300000|2021-12-03 17:41:40|9380.3|9370.3|9378.5|9368.5|9380.3|9370.3|9378|9368|6
1638553310000|2021-12-03 17:41:50|9378.8|9368.8|9380|9370|9380|9370|9378.5|9368.5|7
1638553320000|2021-12-03 17:42:00|9379.5|9369.5|9383.8|9373.8|9384.8|9374.8|9379.5|9369.5|16
1638553330000|2021-12-03 17:42:10|9384|9374|9385.8|9375.8|9387|9377|9384|9374|18
1638553340000|2021-12-03 17:42:20|9386|9376|9385.3|9375.3|9386|9376|9385|9375|12
1638553350000|2021-12-03 17:42:30|9384.8|9374.8|9383.8|9373.8|9385.5|9375.5|9383.8|9373.8|9
1638553360000|2021-12-03 17:42:40|9384|9374|9386.8|9376.8|9387|9377|9384|9374|12
1638553370000|2021-12-03 17:42:50|9387|9377|9387.8|9377.8|9388.3|9378.3|9387|9377|11
1638553380000|2021-12-03 17:43:00|9387.5|9377.5|9388.3|9378.3|9388.3|9378.3|9386.3|9376.3|11
1638553390000|2021-12-03 17:43:10|9388.5|9378.5|9388|9378|9388.5|9378.5|9387.5|9377.5|18
1638553400000|2021-12-03 17:43:20|9387.8|9377.8|9388.5|9378.5|9388.5|9378.5|9387.5|9377.5|12
1638553410000|2021-12-03 17:43:30|9388.3|9378.3|9388.5|9378.5|9388.5|9378.5|9387.8|9377.8|16
1638553420000|2021-12-03 17:43:40|9388|9378|9388.8|9378.8|9388.8|9378.8|9387.8|9377.8|17
1638553430000|2021-12-03 17:43:50|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9387.3|9377.3|19
1638553440000|2021-12-03 17:44:00|9388.3|9378.3|9387.5|9377.5|9388.5|9378.5|9386.3|9376.3|15
1638553450000|2021-12-03 17:44:10|9387.3|9377.3|9388.5|9378.5|9388.5|9378.5|9386|9376|11
1638553460000|2021-12-03 17:44:20|9388.3|9378.3|9387.5|9377.5|9388.8|9378.8|9387.5|9377.5|10
1638553470000|2021-12-03 17:44:30|9387.3|9377.3|9388|9378|9388.5|9378.5|9386.5|9376.5|20
1638553480000|2021-12-03 17:44:40|9388.5|9378.5|9387.5|9377.5|9388.5|9378.5|9387.5|9377.5|10
1638553490000|2021-12-03 17:44:50|9387|9377|9387.8|9377.8|9388|9378|9386.3|9376.3|17
1638553500000|2021-12-03 17:45:00|9387.5|9377.5|9388.3|9378.3|9389|9379|9387.5|9377.5|14
1638553510000|2021-12-03 17:45:10|9388|9378|9387|9377|9388|9378|9386.8|9376.8|6
1638553520000|2021-12-03 17:45:20|9386.8|9376.8|9386|9376|9386.8|9376.8|9385.8|9375.8|7
1638553530000|2021-12-03 17:45:30|9386.3|9376.3|9386|9376|9386.5|9376.5|9385.3|9375.3|15
1638553540000|2021-12-03 17:45:40|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|9385.5|9375.5|13
1638553550000|2021-12-03 17:45:50|9386.3|9376.3|9387.5|9377.5|9387.5|9377.5|9386.3|9376.3|13
1638553560000|2021-12-03 17:46:00|9386.8|9376.8|9385.8|9375.8|9386.8|9376.8|9385|9375|18
1638553570000|2021-12-03 17:46:10|9386|9376|9387.8|9377.8|9388.3|9378.3|9386|9376|15
1638553580000|2021-12-03 17:46:20|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9386.8|9376.8|15
1638553590000|2021-12-03 17:46:30|9388.8|9378.8|9387.8|9377.8|9388.8|9378.8|9387.8|9377.8|6
1638553600000|2021-12-03 17:46:40|9386.8|9376.8|9384.8|9374.8|9386.8|9376.8|9384.5|9374.5|6
1638553610000|2021-12-03 17:46:50|9383.8|9373.8|9383.8|9373.8|9384.8|9374.8|9383.5|9373.5|13
1638553620000|2021-12-03 17:47:00|9384|9374|9385.8|9375.8|9385.8|9375.8|9383.8|9373.8|10
1638553630000|2021-12-03 17:47:10|9385.5|9375.5|9385.5|9375.5|9386.3|9376.3|9384.8|9374.8|12
1638553640000|2021-12-03 17:47:20|9385.3|9375.3|9384.8|9374.8|9385.3|9375.3|9384.5|9374.5|10
1638553650000|2021-12-03 17:47:30|9384.5|9374.5|9386|9376|9386|9376|9384.3|9374.3|5
1638553660000|2021-12-03 17:47:40|9385.8|9375.8|9386.3|9376.3|9386.3|9376.3|9385.8|9375.8|2
1638553670000|2021-12-03 17:47:50|9386|9376|9386|9376|9386|9376|9385.5|9375.5|4
1638553680000|2021-12-03 17:48:00|9386.3|9376.3|9386.8|9376.8|9387|9377|9386.3|9376.3|4
1638553690000|2021-12-03 17:48:10|9386.5|9376.5|9385.8|9375.8|9386.5|9376.5|9385.5|9375.5|8
1638553700000|2021-12-03 17:48:20|9386|9376|9385.8|9375.8|9386.5|9376.5|9385.8|9375.8|7
1638553710000|2021-12-03 17:48:30|9386.3|9376.3|9386.5|9376.5|9387|9377|9386|9376|14
1638553720000|2021-12-03 17:48:40|9386.3|9376.3|9388.5|9378.5|9388.5|9378.5|9386.3|9376.3|11
1638553730000|2021-12-03 17:48:50|9388.3|9378.3|9388.3|9378.3|9388.5|9378.5|9388.3|9378.3|5
1638553740000|2021-12-03 17:49:00|9388.5|9378.5|9388.3|9378.3|9388.8|9378.8|9387.3|9377.3|15
1638553750000|2021-12-03 17:49:10|9388|9378|9387.3|9377.3|9388.3|9378.3|9387.3|9377.3|23
1638553760000|2021-12-03 17:49:20|9387.5|9377.5|9388.3|9378.3|9388.3|9378.3|9387.3|9377.3|18
1638553770000|2021-12-03 17:49:30|9388|9378|9388|9378|9388.5|9378.5|9387.8|9377.8|13
1638553780000|2021-12-03 17:49:40|9388.3|9378.3|9390.8|9380.8|9390.8|9380.8|9388.3|9378.3|12
1638553790000|2021-12-03 17:49:50|9391.5|9381.5|9393.8|9383.8|9394.8|9384.8|9391.5|9381.5|21
1638553800000|2021-12-03 17:50:00|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.3|9383.3|13
1638553810000|2021-12-03 17:50:10|9393.3|9383.3|9396|9386|9396|9386|9393.3|9383.3|13
1638553820000|2021-12-03 17:50:20|9396.5|9386.5|9397|9387|9397.8|9387.8|9395.8|9385.8|11
1638553830000|2021-12-03 17:50:30|9397.3|9387.3|9397.8|9387.8|9398|9388|9396.5|9386.5|18
1638553840000|2021-12-03 17:50:40|9397.5|9387.5|9397|9387|9398|9388|9396.3|9386.3|13
1638553850000|2021-12-03 17:50:50|9396.8|9386.8|9395.3|9385.3|9396.8|9386.8|9395|9385|14
1638553860000|2021-12-03 17:51:00|9395|9385|9390.8|9380.8|9395.3|9385.3|9389.5|9379.5|19
1638553870000|2021-12-03 17:51:10|9391|9381|9390.3|9380.3|9391.3|9381.3|9389|9379|21
1638553880000|2021-12-03 17:51:20|9390|9380|9390.5|9380.5|9391|9381|9389.5|9379.5|20
1638553890000|2021-12-03 17:51:30|9390.3|9380.3|9389.8|9379.8|9390.3|9380.3|9389.3|9379.3|11
1638553900000|2021-12-03 17:51:40|9389.5|9379.5|9389.5|9379.5|9389.8|9379.8|9389.3|9379.3|9
1638553910000|2021-12-03 17:51:50|9389.3|9379.3|9387.8|9377.8|9389.5|9379.5|9387.5|9377.5|14
1638553920000|2021-12-03 17:52:00|9387.5|9377.5|9387.8|9377.8|9389.5|9379.5|9387.3|9377.3|13
1638553930000|2021-12-03 17:52:10|9387.3|9377.3|9390.5|9380.5|9391.5|9381.5|9387|9377|20
1638553940000|2021-12-03 17:52:20|9390.8|9380.8|9387.8|9377.8|9390.8|9380.8|9387|9377|10
1638553950000|2021-12-03 17:52:30|9387.3|9377.3|9386.8|9376.8|9388.8|9378.8|9386.5|9376.5|10
1638553960000|2021-12-03 17:52:40|9386.5|9376.5|9386.8|9376.8|9387.8|9377.8|9386.5|9376.5|10
1638553970000|2021-12-03 17:52:50|9386.5|9376.5|9388|9378|9388|9378|9386.5|9376.5|5
1638553980000|2021-12-03 17:53:00|9387.8|9377.8|9386.8|9376.8|9388|9378|9386.8|9376.8|17
1638553990000|2021-12-03 17:53:10|9387|9377|9387.8|9377.8|9387.8|9377.8|9386.8|9376.8|7
1638554000000|2021-12-03 17:53:20|9388|9378|9390.8|9380.8|9390.8|9380.8|9387.8|9377.8|17
1638554010000|2021-12-03 17:53:30|9390.5|9380.5|9391.5|9381.5|9392.3|9382.3|9390.3|9380.3|11
1638554020000|2021-12-03 17:53:40|9391.3|9381.3|9392.3|9382.3|9393.8|9383.8|9391.3|9381.3|16
1638554030000|2021-12-03 17:53:50|9392.5|9382.5|9394.8|9384.8|9394.8|9384.8|9392.5|9382.5|12
1638554040000|2021-12-03 17:54:00|9394.5|9384.5|9393.5|9383.5|9394.5|9384.5|9392.8|9382.8|12
1638554050000|2021-12-03 17:54:10|9393.3|9383.3|9392.5|9382.5|9393.5|9383.5|9392|9382|7
1638554060000|2021-12-03 17:54:20|9391.5|9381.5|9391.3|9381.3|9392|9382|9391.3|9381.3|12
1638554070000|2021-12-03 17:54:30|9391.5|9381.5|9388.5|9378.5|9391.5|9381.5|9388.5|9378.5|6
1638554080000|2021-12-03 17:54:40|9388.3|9378.3|9388|9378|9388.5|9378.5|9388|9378|3
1638554090000|2021-12-03 17:54:50|9389|9379|9389.5|9379.5|9389.8|9379.8|9388.3|9378.3|8
1638554100000|2021-12-03 17:55:00|9389.8|9379.8|9392.4|9382.4|9392.5|9382.5|9389.8|9379.8|21
1638554110000|2021-12-03 17:55:10|9392.6|9382.6|9393.4|9383.4|9393.9|9383.9|9392.1|9382.1|12
1638554120000|2021-12-03 17:55:20|9394.6|9384.6|9391.6|9381.6|9394.6|9384.6|9391.6|9381.6|14
1638554130000|2021-12-03 17:55:30|9391.9|9381.9|9391.1|9381.1|9393.6|9383.6|9390.6|9380.6|20
1638554140000|2021-12-03 17:55:40|9391.4|9381.4|9391.4|9381.4|9392.1|9382.1|9390.4|9380.4|13
1638554150000|2021-12-03 17:55:50|9391.6|9381.6|9393.1|9383.1|9393.6|9383.6|9391.6|9381.6|12
1638554160000|2021-12-03 17:56:00|9394.1|9384.1|9393.9|9383.9|9394.1|9384.1|9392.9|9382.9|16
1638554170000|2021-12-03 17:56:10|9394.1|9384.1|9391.9|9381.9|9394.1|9384.1|9390.4|9380.4|18
1638554180000|2021-12-03 17:56:20|9391.6|9381.6|9392.9|9382.9|9393.4|9383.4|9391.1|9381.1|20
1638554190000|2021-12-03 17:56:30|9392.4|9382.4|9392.9|9382.9|9393.9|9383.9|9392.4|9382.4|18
1638554200000|2021-12-03 17:56:40|9392.6|9382.6|9394.9|9384.9|9394.9|9384.9|9391.1|9381.1|15
1638554210000|2021-12-03 17:56:50|9394.6|9384.6|9398.6|9388.6|9398.6|9388.6|9394.6|9384.6|17
1638554220000|2021-12-03 17:57:00|9398.9|9388.9|9399.9|9389.9|9400.1|9390.1|9397.6|9387.6|24
1638554230000|2021-12-03 17:57:10|9399.4|9389.4|9399.4|9389.4|9400.1|9390.1|9399.1|9389.1|14
1638554240000|2021-12-03 17:57:20|9399.9|9389.9|9399.9|9389.9|9400.4|9390.4|9399.4|9389.4|12
1638554250000|2021-12-03 17:57:30|9400.1|9390.1|9401.9|9391.9|9401.9|9391.9|9399.6|9389.6|13
1638554260000|2021-12-03 17:57:40|9402.1|9392.1|9402.9|9392.9|9403.9|9393.9|9401.4|9391.4|23
1638554270000|2021-12-03 17:57:50|9402.6|9392.6|9402.6|9392.6|9402.9|9392.9|9400.6|9390.6|16
1638554280000|2021-12-03 17:58:00|9403.1|9393.1|9404.1|9394.1|9404.1|9394.1|9402.4|9392.4|13
1638554290000|2021-12-03 17:58:10|9403.9|9393.9|9406.1|9396.1|9406.1|9396.1|9403.9|9393.9|12
1638554300000|2021-12-03 17:58:20|9405.6|9395.6|9404.9|9394.9|9406.4|9396.4|9404.9|9394.9|12
1638554310000|2021-12-03 17:58:30|9405.1|9395.1|9406.6|9396.6|9406.6|9396.6|9404.9|9394.9|13
1638554320000|2021-12-03 17:58:40|9407.6|9397.6|9409.9|9399.9|9410.6|9400.6|9407.6|9397.6|14
1638554330000|2021-12-03 17:58:50|9410.1|9400.1|9407.1|9397.1|9410.1|9400.1|9406.6|9396.6|18
1638554340000|2021-12-03 17:59:00|9407.4|9397.4|9410.1|9400.1|9410.4|9400.4|9404.1|9394.1|24
1638554350000|2021-12-03 17:59:10|9409.9|9399.9|9409.4|9399.4|9409.9|9399.9|9408.1|9398.1|21
1638554360000|2021-12-03 17:59:20|9409.6|9399.6|9412.1|9402.1|9412.4|9402.4|9407.9|9397.9|18
1638752520000|2021-12-06 01:02:00|9426.9|9404.9|9426.9|9404.9|9426.9|9404.9|9426.9|9404.9|1
1638752590000|2021-12-06 01:03:10|9480.3|9470.3|9482.4|9472.4|9482.4|9472.4|9479.3|9469.3|16
1638752600000|2021-12-06 01:03:20|9482|9472|9481.4|9471.4|9482|9472|9480.1|9470.1|10
1638752610000|2021-12-06 01:03:30|9481.3|9471.3|9481.5|9471.5|9482.1|9472.1|9479.8|9469.8|14
1638752620000|2021-12-06 01:03:40|9481.3|9471.3|9482.1|9472.1|9482.9|9472.9|9480.3|9470.3|12
1638752630000|2021-12-06 01:03:50|9482.3|9472.3|9481.5|9471.5|9482.3|9472.3|9481|9471|13
1638752640000|2021-12-06 01:04:00|9481.3|9471.3|9483.8|9473.8|9483.8|9473.8|9479|9469|20
1638752650000|2021-12-06 01:04:10|9483.4|9473.4|9486.5|9476.5|9486.5|9476.5|9483.4|9473.4|10
1638752660000|2021-12-06 01:04:20|9486.8|9476.8|9484.8|9474.8|9487|9477|9483.6|9473.6|24
1638752670000|2021-12-06 01:04:30|9484.3|9474.3|9482.3|9472.3|9484.3|9474.3|9482.1|9472.1|16
1638752680000|2021-12-06 01:04:40|9482.8|9472.8|9477.5|9467.5|9482.8|9472.8|9476.9|9466.9|25
1638752690000|2021-12-06 01:04:50|9477.8|9467.8|9476.4|9466.4|9479.1|9469.1|9476.4|9466.4|23
1638752700000|2021-12-06 01:05:00|9474.4|9464.4|9475.3|9465.3|9479.3|9469.3|9474.4|9464.4|24
1638752710000|2021-12-06 01:05:10|9475|9465|9475|9465|9476.3|9466.3|9474.8|9464.8|14
1638752720000|2021-12-06 01:05:20|9475.3|9465.3|9479.3|9469.3|9479.3|9469.3|9475|9465|15
1638752730000|2021-12-06 01:05:30|9479.8|9469.8|9478|9468|9479.8|9469.8|9476.5|9466.5|19
1638752740000|2021-12-06 01:05:40|9477.8|9467.8|9480.3|9470.3|9481.1|9471.1|9477.8|9467.8|12
1638752750000|2021-12-06 01:05:50|9480|9470|9480.5|9470.5|9480.8|9470.8|9478.3|9468.3|16
1638752760000|2021-12-06 01:06:00|9481.1|9471.1|9480.6|9470.6|9481.1|9471.1|9480.5|9470.5|7
1638752770000|2021-12-06 01:06:10|9480.9|9470.9|9481.8|9471.8|9481.9|9471.9|9480.9|9470.9|6
1638752780000|2021-12-06 01:06:20|9482|9472|9480.9|9470.9|9482.4|9472.4|9480.9|9470.9|9
1638752790000|2021-12-06 01:06:30|9481|9471|9481.6|9471.6|9482.6|9472.6|9480.3|9470.3|10
1638752800000|2021-12-06 01:06:40|9481.4|9471.4|9481.5|9471.5|9482.8|9472.8|9480.5|9470.5|14
1638752810000|2021-12-06 01:06:50|9481.3|9471.3|9481.1|9471.1|9481.3|9471.3|9481.1|9471.1|2
1638752820000|2021-12-06 01:07:00|9476.5|9466.5|9479.8|9469.8|9481|9471|9476.5|9466.5|21
1638752830000|2021-12-06 01:07:10|9480.8|9470.8|9474.5|9464.5|9480.8|9470.8|9473|9463|23
1638752840000|2021-12-06 01:07:20|9475|9465|9472.8|9462.8|9475.6|9465.6|9472.8|9462.8|15
1638752850000|2021-12-06 01:07:30|9473.1|9463.1|9473.8|9463.8|9474.1|9464.1|9473.1|9463.1|5
1638752860000|2021-12-06 01:07:40|9473.5|9463.5|9472.8|9462.8|9474|9464|9472.8|9462.8|14
1638752870000|2021-12-06 01:07:50|9472.5|9462.5|9472.3|9462.3|9472.8|9462.8|9471.8|9461.8|8
1638752880000|2021-12-06 01:08:00|9472|9462|9473.5|9463.5|9473.8|9463.8|9471.5|9461.5|19
1638752890000|2021-12-06 01:08:10|9473.8|9463.8|9474.8|9464.8|9475.4|9465.4|9473.6|9463.6|8
1638752900000|2021-12-06 01:08:20|9475|9465|9474.4|9464.4|9475.6|9465.6|9473.8|9463.8|15
1638752910000|2021-12-06 01:08:30|9474.6|9464.6|9475.1|9465.1|9475.9|9465.9|9474.5|9464.5|10
1638752920000|2021-12-06 01:08:40|9475.4|9465.4|9475.1|9465.1|9476.9|9466.9|9474.8|9464.8|15
1638752930000|2021-12-06 01:08:50|9475.6|9465.6|9476.1|9466.1|9477|9467|9475.6|9465.6|17
1638752940000|2021-12-06 01:09:00|9475.9|9465.9|9476.8|9466.8|9477.5|9467.5|9475.9|9465.9|11
1638752950000|2021-12-06 01:09:10|9476.1|9466.1|9476|9466|9476.6|9466.6|9475.8|9465.8|11
1638752960000|2021-12-06 01:09:20|9477.5|9467.5|9476|9466|9477.5|9467.5|9475|9465|13
1638752970000|2021-12-06 01:09:30|9476.1|9466.1|9476.5|9466.5|9477.8|9467.8|9475.8|9465.8|20
1638752980000|2021-12-06 01:09:40|9476.8|9466.8|9479.5|9469.5|9480.6|9470.6|9476|9466|23
1638752990000|2021-12-06 01:09:50|9479.6|9469.6|9479.6|9469.6|9482.1|9472.1|9479.5|9469.5|11
1638753000000|2021-12-06 01:10:00|9479.5|9469.5|9481|9471|9481.3|9471.3|9478.5|9468.5|17
1638753010000|2021-12-06 01:10:10|9480.4|9470.4|9480|9470|9482.6|9472.6|9478.8|9468.8|19
1638753020000|2021-12-06 01:10:20|9480.3|9470.3|9478.8|9468.8|9481.1|9471.1|9478.8|9468.8|12
1638753030000|2021-12-06 01:10:30|9479|9469|9483.3|9473.3|9483.5|9473.5|9479|9469|16
1638753040000|2021-12-06 01:10:40|9483.4|9473.4|9485.1|9475.1|9488.3|9478.3|9483.4|9473.4|15
1638753050000|2021-12-06 01:10:50|9485.4|9475.4|9486.3|9476.3|9486.3|9476.3|9484.3|9474.3|13
1638753060000|2021-12-06 01:11:00|9484.3|9474.3|9481.4|9471.4|9485.6|9475.6|9481.4|9471.4|17
1638753070000|2021-12-06 01:11:10|9481|9471|9480|9470|9481.8|9471.8|9479.5|9469.5|15
1638753080000|2021-12-06 01:11:20|9481|9471|9479.9|9469.9|9481|9471|9479.6|9469.6|8
1638753090000|2021-12-06 01:11:30|9480.5|9470.5|9478.3|9468.3|9481|9471|9477.5|9467.5|15
1638753100000|2021-12-06 01:11:40|9478|9468|9476.5|9466.5|9478|9468|9476.4|9466.4|11
1638753110000|2021-12-06 01:11:50|9476.3|9466.3|9475.4|9465.4|9476.5|9466.5|9473.9|9463.9|16
1638753120000|2021-12-06 01:12:00|9475.8|9465.8|9476|9466|9476.9|9466.9|9474.8|9464.8|18
1638753130000|2021-12-06 01:12:10|9476.3|9466.3|9476.1|9466.1|9476.9|9466.9|9476|9466|11
1638753140000|2021-12-06 01:12:20|9476|9466|9474.8|9464.8|9476|9466|9474.6|9464.6|11
1638753150000|2021-12-06 01:12:30|9475.1|9465.1|9474.4|9464.4|9475.3|9465.3|9472.6|9462.6|15
1638753160000|2021-12-06 01:12:40|9474.1|9464.1|9474|9464|9474.1|9464.1|9472.8|9462.8|10
1638753170000|2021-12-06 01:12:50|9473.8|9463.8|9472.3|9462.3|9473.8|9463.8|9471|9461|11
1638753180000|2021-12-06 01:13:00|9472.4|9462.4|9470.1|9460.1|9472.4|9462.4|9470.1|9460.1|8
1638753190000|2021-12-06 01:13:10|9470.6|9460.6|9468.3|9458.3|9470.6|9460.6|9466.8|9456.8|22
1638753200000|2021-12-06 01:13:20|9467.5|9457.5|9465.9|9455.9|9467.5|9457.5|9465|9455|20
1638753210000|2021-12-06 01:13:30|9465.6|9455.6|9467.8|9457.8|9467.9|9457.9|9465.4|9455.4|11
1638753220000|2021-12-06 01:13:40|9467.5|9457.5|9468.1|9458.1|9468.6|9458.6|9467.5|9457.5|6
1638753230000|2021-12-06 01:13:50|9467.8|9457.8|9467.8|9457.8|9468|9458|9466|9456|9
1638753240000|2021-12-06 01:14:00|9467.9|9457.9|9467.8|9457.8|9467.9|9457.9|9467.6|9457.6|4
1638753250000|2021-12-06 01:14:10|9467.6|9457.6|9467.6|9457.6|9468|9458|9467.6|9457.6|4
1638753260000|2021-12-06 01:14:20|9467.9|9457.9|9466.8|9456.8|9467.9|9457.9|9466.5|9456.5|10
1638753270000|2021-12-06 01:14:30|9467|9457|9466|9456|9467|9457|9464.4|9454.4|7
1638753280000|2021-12-06 01:14:40|9465.3|9455.3|9466.5|9456.5|9466.5|9456.5|9465.3|9455.3|4
1638753290000|2021-12-06 01:14:50|9466.3|9456.3|9466.5|9456.5|9466.6|9456.6|9466|9456|8
1638753300000|2021-12-06 01:15:00|9466.9|9456.9|9468.6|9458.6|9468.6|9458.6|9466.5|9456.5|9
1638753310000|2021-12-06 01:15:10|9468.9|9458.9|9469|9459|9469.6|9459.6|9468.5|9458.5|14
1638753320000|2021-12-06 01:15:20|9470|9460|9471.8|9461.8|9472.6|9462.6|9469.8|9459.8|14
1638753330000|2021-12-06 01:15:30|9472|9462|9471.5|9461.5|9473|9463|9471.5|9461.5|22
1638753340000|2021-12-06 01:15:40|9471.8|9461.8|9468.5|9458.5|9471.8|9461.8|9468.3|9458.3|13
1638753350000|2021-12-06 01:15:50|9468.3|9458.3|9467.3|9457.3|9468.3|9458.3|9466.8|9456.8|8
1638753360000|2021-12-06 01:16:00|9466.5|9456.5|9467.3|9457.3|9467.9|9457.9|9465.8|9455.8|12
1638753370000|2021-12-06 01:16:10|9467|9457|9464|9454|9467|9457|9464|9454|16
1638753380000|2021-12-06 01:16:20|9463.8|9453.8|9462.5|9452.5|9463.8|9453.8|9462.5|9452.5|13
1638753390000|2021-12-06 01:16:30|9462.3|9452.3|9462.9|9452.9|9462.9|9452.9|9462.3|9452.3|7
1638753400000|2021-12-06 01:16:40|9463.3|9453.3|9462.5|9452.5|9463.8|9453.8|9462.5|9452.5|10
1638753410000|2021-12-06 01:16:50|9461.5|9451.5|9461|9451|9461.5|9451.5|9458.5|9448.5|20
1638753420000|2021-12-06 01:17:00|9460.8|9450.8|9458.5|9448.5|9462.5|9452.5|9458.5|9448.5|17
1638753430000|2021-12-06 01:17:10|9459.1|9449.1|9460.3|9450.3|9460.3|9450.3|9458.8|9448.8|9
1638753440000|2021-12-06 01:17:20|9459|9449|9461.3|9451.3|9461.9|9451.9|9459|9449|19
1638753450000|2021-12-06 01:17:30|9461|9451|9461|9451|9461.1|9451.1|9460.1|9450.1|14
1638753460000|2021-12-06 01:17:40|9460.9|9450.9|9460.9|9450.9|9461.5|9451.5|9460.3|9450.3|13
1638753470000|2021-12-06 01:17:50|9460.6|9450.6|9462|9452|9462|9452|9460.6|9450.6|14
1638753480000|2021-12-06 01:18:00|9462.5|9452.5|9461.5|9451.5|9462.5|9452.5|9461.5|9451.5|10
1638753490000|2021-12-06 01:18:10|9461.8|9451.8|9463|9453|9463.6|9453.6|9461.5|9451.5|11
1638753500000|2021-12-06 01:18:20|9463.3|9453.3|9463.5|9453.5|9463.9|9453.9|9463|9453|12
1638753510000|2021-12-06 01:18:30|9463.8|9453.8|9464.1|9454.1|9464.1|9454.1|9463.3|9453.3|9
1638753520000|2021-12-06 01:18:40|9463.8|9453.8|9462.4|9452.4|9463.8|9453.8|9462.4|9452.4|12
1638753530000|2021-12-06 01:18:50|9462|9452|9461.3|9451.3|9462.3|9452.3|9461.3|9451.3|4
1638753540000|2021-12-06 01:19:00|9460.8|9450.8|9461|9451|9461.4|9451.4|9460.8|9450.8|6
1638753550000|2021-12-06 01:19:10|9461.3|9451.3|9462.3|9452.3|9462.8|9452.8|9461.3|9451.3|10
1638753560000|2021-12-06 01:19:20|9462.5|9452.5|9463.5|9453.5|9464.3|9454.3|9462.5|9452.5|8
1638753570000|2021-12-06 01:19:30|9463.8|9453.8|9465.8|9455.8|9465.8|9455.8|9463.8|9453.8|10
1638753580000|2021-12-06 01:19:40|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9465|9455|10
1638753590000|2021-12-06 01:19:50|9466|9456|9465.8|9455.8|9466.3|9456.3|9465.6|9455.6|6
1638753600000|2021-12-06 01:20:00|9465|9455|9465.6|9455.6|9466.3|9456.3|9465|9455|6
1638753610000|2021-12-06 01:20:10|9464.9|9454.9|9465.5|9455.5|9466|9456|9464.9|9454.9|4
1638753620000|2021-12-06 01:20:20|9465.9|9455.9|9464.8|9454.8|9465.9|9455.9|9464.8|9454.8|7
1638753630000|2021-12-06 01:20:30|9465|9455|9462.3|9452.3|9465|9455|9462.3|9452.3|12
1638753640000|2021-12-06 01:20:40|9462.5|9452.5|9463.3|9453.3|9463.3|9453.3|9461.9|9451.9|7
1638753650000|2021-12-06 01:20:50|9463.5|9453.5|9463.5|9453.5|9464.3|9454.3|9463.5|9453.5|11
1638753660000|2021-12-06 01:21:00|9463.3|9453.3|9461.6|9451.6|9463.3|9453.3|9461.6|9451.6|5
1638753670000|2021-12-06 01:21:10|9461.9|9451.9|9463.3|9453.3|9464|9454|9461.9|9451.9|8
1638753680000|2021-12-06 01:21:20|9463|9453|9463.8|9453.8|9463.8|9453.8|9462.3|9452.3|14
1638753690000|2021-12-06 01:21:30|9464.3|9454.3|9464.6|9454.6|9464.6|9454.6|9463.6|9453.6|8
1638753700000|2021-12-06 01:21:40|9464.4|9454.4|9465.4|9455.4|9465.4|9455.4|9464.1|9454.1|9
1638753710000|2021-12-06 01:21:50|9464.8|9454.8|9465.6|9455.6|9466.4|9456.4|9464.8|9454.8|5
1638753720000|2021-12-06 01:22:00|9465.4|9455.4|9466.3|9456.3|9466.4|9456.4|9464.9|9454.9|10
1638753730000|2021-12-06 01:22:10|9466|9456|9465.5|9455.5|9466|9456|9465.1|9455.1|9
1638753740000|2021-12-06 01:22:20|9465.4|9455.4|9466.1|9456.1|9466.1|9456.1|9465.1|9455.1|6
1638753750000|2021-12-06 01:22:30|9465.8|9455.8|9466.6|9456.6|9466.6|9456.6|9465.8|9455.8|3
1638753760000|2021-12-06 01:22:40|9466.8|9456.8|9466.4|9456.4|9466.8|9456.8|9466.4|9456.4|5
1638753770000|2021-12-06 01:22:50|9466.6|9456.6|9465.8|9455.8|9466.6|9456.6|9465.8|9455.8|7
1638753790000|2021-12-06 01:23:10|9466|9456|9466|9456|9466|9456|9466|9456|1
1638753800000|2021-12-06 01:23:20|9465.8|9455.8|9465.6|9455.6|9465.8|9455.8|9465.6|9455.6|2
1638753810000|2021-12-06 01:23:30|9465.4|9455.4|9463.3|9453.3|9465.4|9455.4|9463|9453|4
1638753820000|2021-12-06 01:23:40|9463.4|9453.4|9463.6|9453.6|9463.9|9453.9|9463.4|9453.4|4
1638753830000|2021-12-06 01:23:50|9463.5|9453.5|9459.9|9449.9|9463.5|9453.5|9459.9|9449.9|10
1638753840000|2021-12-06 01:24:00|9458.5|9448.5|9454.3|9444.3|9459.4|9449.4|9454|9444|12
1638753850000|2021-12-06 01:24:10|9453.8|9443.8|9454.5|9444.5|9455.4|9445.4|9453.8|9443.8|12
1638753860000|2021-12-06 01:24:20|9455.3|9445.3|9454.6|9444.6|9455.8|9445.8|9454|9444|6
1638753870000|2021-12-06 01:24:30|9454.5|9444.5|9455.6|9445.6|9455.6|9445.6|9454.5|9444.5|3
1638753890000|2021-12-06 01:24:50|9455.4|9445.4|9455.8|9445.8|9456|9446|9454.8|9444.8|11
1638753900000|2021-12-06 01:25:00|9456|9446|9460.1|9450.1|9460.4|9450.4|9456|9446|18
1638753910000|2021-12-06 01:25:10|9460.5|9450.5|9461|9451|9462|9452|9459.5|9449.5|17
1638753920000|2021-12-06 01:25:20|9461.3|9451.3|9462|9452|9462.8|9452.8|9461.3|9451.3|10
1638753930000|2021-12-06 01:25:30|9462.3|9452.3|9463|9453|9463|9453|9462|9452|6
1638753940000|2021-12-06 01:25:40|9462.8|9452.8|9461.1|9451.1|9463|9453|9460.6|9450.6|13
1638753950000|2021-12-06 01:25:50|9460.9|9450.9|9461.5|9451.5|9461.8|9451.8|9460.9|9450.9|5
1638753960000|2021-12-06 01:26:00|9461.3|9451.3|9461.5|9451.5|9461.8|9451.8|9461|9451|7
1638753970000|2021-12-06 01:26:10|9461.8|9451.8|9460.4|9450.4|9462.3|9452.3|9459.8|9449.8|16
1638753980000|2021-12-06 01:26:20|9460.1|9450.1|9459.9|9449.9|9460.5|9450.5|9458.5|9448.5|21
1638753990000|2021-12-06 01:26:30|9460.5|9450.5|9458.5|9448.5|9460.5|9450.5|9458.5|9448.5|18
1638754000000|2021-12-06 01:26:40|9458.1|9448.1|9457.9|9447.9|9458.5|9448.5|9457.5|9447.5|14
1638754010000|2021-12-06 01:26:50|9458.3|9448.3|9457.8|9447.8|9458.4|9448.4|9457.8|9447.8|4
1638754020000|2021-12-06 01:27:00|9458.1|9448.1|9457.8|9447.8|9458.1|9448.1|9457.8|9447.8|4
1638754030000|2021-12-06 01:27:10|9458.1|9448.1|9457.9|9447.9|9458.1|9448.1|9457.6|9447.6|8
1638754040000|2021-12-06 01:27:20|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|9456.9|9446.9|4
1638754050000|2021-12-06 01:27:30|9457.9|9447.9|9459.9|9449.9|9460|9450|9457.9|9447.9|7
1638754060000|2021-12-06 01:27:40|9459.3|9449.3|9459.3|9449.3|9460.1|9450.1|9459|9449|14
1638754070000|2021-12-06 01:27:50|9459.5|9449.5|9459.1|9449.1|9460.5|9450.5|9459|9449|6
1638754080000|2021-12-06 01:28:00|9458.9|9448.9|9457.8|9447.8|9459|9449|9457.4|9447.4|9
1638754090000|2021-12-06 01:28:10|9458.1|9448.1|9457.8|9447.8|9459.1|9449.1|9456.5|9446.5|19
1638754100000|2021-12-06 01:28:20|9457.5|9447.5|9456.8|9446.8|9457.5|9447.5|9456.5|9446.5|5
1638754110000|2021-12-06 01:28:30|9457.1|9447.1|9457.8|9447.8|9457.8|9447.8|9456.9|9446.9|9
1638754120000|2021-12-06 01:28:40|9457.1|9447.1|9456.8|9446.8|9457.1|9447.1|9456.3|9446.3|9
1638754130000|2021-12-06 01:28:50|9457.1|9447.1|9457.8|9447.8|9458|9448|9456.8|9446.8|13
1638754140000|2021-12-06 01:29:00|9457.5|9447.5|9457.8|9447.8|9458.5|9448.5|9457.3|9447.3|14
1638754150000|2021-12-06 01:29:10|9457.4|9447.4|9457.8|9447.8|9458.5|9448.5|9457.4|9447.4|11
1638754160000|2021-12-06 01:29:20|9457.5|9447.5|9458|9448|9458.1|9448.1|9457.5|9447.5|5
1638754170000|2021-12-06 01:29:30|9458.5|9448.5|9459.8|9449.8|9460|9450|9458.5|9448.5|10
1638754180000|2021-12-06 01:29:40|9459.5|9449.5|9458.5|9448.5|9459.6|9449.6|9457.9|9447.9|10
1638754200000|2021-12-06 01:30:00|9457.9|9447.9|9457.3|9447.3|9458.4|9448.4|9455.4|9445.4|26
1638754210000|2021-12-06 01:30:10|9457|9447|9457.3|9447.3|9457.3|9447.3|9455.3|9445.3|24
1638754220000|2021-12-06 01:30:20|9457.5|9447.5|9457.4|9447.4|9457.6|9447.6|9456.5|9446.5|13
1638754230000|2021-12-06 01:30:30|9457.3|9447.3|9457.6|9447.6|9457.6|9447.6|9457.3|9447.3|3
1638754240000|2021-12-06 01:30:40|9458.5|9448.5|9456.6|9446.6|9458.5|9448.5|9456.6|9446.6|23
1638754250000|2021-12-06 01:30:50|9456.9|9446.9|9457.5|9447.5|9457.9|9447.9|9456.6|9446.6|12
1638754260000|2021-12-06 01:31:00|9457.3|9447.3|9456|9446|9457.3|9447.3|9456|9446|11
1638754270000|2021-12-06 01:31:10|9455.9|9445.9|9455.9|9445.9|9456|9446|9455.1|9445.1|8
1638754280000|2021-12-06 01:31:20|9455.3|9445.3|9455.3|9445.3|9455.9|9445.9|9455|9445|8
1638754290000|2021-12-06 01:31:30|9455.5|9445.5|9455.1|9445.1|9456|9446|9454.6|9444.6|8
1638754300000|2021-12-06 01:31:40|9455.5|9445.5|9456|9446|9456.5|9446.5|9455.4|9445.4|9
1638754310000|2021-12-06 01:31:50|9454.9|9444.9|9455.5|9445.5|9455.5|9445.5|9454.9|9444.9|5
1638754320000|2021-12-06 01:32:00|9455.8|9445.8|9455.5|9445.5|9456.4|9446.4|9454.9|9444.9|9
1638754330000|2021-12-06 01:32:10|9455.8|9445.8|9455.3|9445.3|9456.5|9446.5|9454.9|9444.9|19
1638754340000|2021-12-06 01:32:20|9455.1|9445.1|9455.3|9445.3|9455.5|9445.5|9454.8|9444.8|10
1638754350000|2021-12-06 01:32:30|9455.4|9445.4|9455.1|9445.1|9455.4|9445.4|9455.1|9445.1|6
1638754360000|2021-12-06 01:32:40|9455|9445|9454.6|9444.6|9455|9445|9454|9444|5
1638754370000|2021-12-06 01:32:50|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1638754380000|2021-12-06 01:33:00|9454.5|9444.5|9453.4|9443.4|9454.5|9444.5|9453.4|9443.4|9
1638754390000|2021-12-06 01:33:10|9453.8|9443.8|9456.9|9446.9|9456.9|9446.9|9453.8|9443.8|9
1638754400000|2021-12-06 01:33:20|9457.1|9447.1|9458|9448|9458.3|9448.3|9457.1|9447.1|6
1638754410000|2021-12-06 01:33:30|9458.6|9448.6|9459.4|9449.4|9459.4|9449.4|9458.3|9448.3|11
1638754420000|2021-12-06 01:33:40|9459|9449|9459|9449|9459|9449|9459|9449|1
1638754430000|2021-12-06 01:33:50|9458.9|9448.9|9456.3|9446.3|9458.9|9448.9|9455.9|9445.9|12
1638754440000|2021-12-06 01:34:00|9455.3|9445.3|9455.8|9445.8|9456.5|9446.5|9455|9445|16
1638754450000|2021-12-06 01:34:10|9455.3|9445.3|9455.5|9445.5|9456|9446|9454.5|9444.5|10
1638754460000|2021-12-06 01:34:20|9455.8|9445.8|9456.1|9446.1|9456.1|9446.1|9455.3|9445.3|11
1638754470000|2021-12-06 01:34:30|9456|9446|9456.5|9446.5|9456.5|9446.5|9454.9|9444.9|11
1638754480000|2021-12-06 01:34:40|9456.8|9446.8|9457.5|9447.5|9458|9448|9456.8|9446.8|15
1638754490000|2021-12-06 01:34:50|9457.8|9447.8|9457|9447|9458|9448|9456.8|9446.8|14
1638754500000|2021-12-06 01:35:00|9456.8|9446.8|9455.8|9445.8|9457.3|9447.3|9455.1|9445.1|16
1638754510000|2021-12-06 01:35:10|9455.9|9445.9|9454|9444|9456.4|9446.4|9454|9444|14
1638754520000|2021-12-06 01:35:20|9454.4|9444.4|9454.8|9444.8|9454.9|9444.9|9454|9444|9
1638754530000|2021-12-06 01:35:30|9454|9444|9454.3|9444.3|9455.3|9445.3|9454|9444|10
1638754540000|2021-12-06 01:35:40|9454.1|9444.1|9454.5|9444.5|9455.6|9445.6|9453.8|9443.8|12
1638754550000|2021-12-06 01:35:50|9454.3|9444.3|9450.1|9440.1|9454.3|9444.3|9449.8|9439.8|14
1638754560000|2021-12-06 01:36:00|9449.1|9439.1|9451|9441|9451.1|9441.1|9448.9|9438.9|14
1638754570000|2021-12-06 01:36:10|9451.3|9441.3|9452.6|9442.6|9453|9443|9451.3|9441.3|13
1638754580000|2021-12-06 01:36:20|9452.9|9442.9|9452.8|9442.8|9453.3|9443.3|9452.5|9442.5|8
1638754590000|2021-12-06 01:36:30|9452.5|9442.5|9451.6|9441.6|9452.5|9442.5|9451.3|9441.3|11
1638754600000|2021-12-06 01:36:40|9451.9|9441.9|9450.8|9440.8|9451.9|9441.9|9450.5|9440.5|10
1638754610000|2021-12-06 01:36:50|9451|9441|9451.8|9441.8|9452.6|9442.6|9449.9|9439.9|15
1638754620000|2021-12-06 01:37:00|9451.5|9441.5|9451|9441|9452.5|9442.5|9450.5|9440.5|10
1638754630000|2021-12-06 01:37:10|9451.1|9441.1|9450.9|9440.9|9451.5|9441.5|9450.4|9440.4|14
1638754640000|2021-12-06 01:37:20|9450.5|9440.5|9452.3|9442.3|9452.5|9442.5|9450.5|9440.5|10
1638754650000|2021-12-06 01:37:30|9452|9442|9452.3|9442.3|9452.3|9442.3|9451.5|9441.5|11
1638754660000|2021-12-06 01:37:40|9452|9442|9452.9|9442.9|9453.1|9443.1|9452|9442|4
1638754670000|2021-12-06 01:37:50|9453.1|9443.1|9453.5|9443.5|9453.5|9443.5|9453.1|9443.1|3
1638754680000|2021-12-06 01:38:00|9453.8|9443.8|9457|9447|9457.3|9447.3|9453.5|9443.5|12
1638754690000|2021-12-06 01:38:10|9457.3|9447.3|9457.5|9447.5|9457.5|9447.5|9457|9447|7
1638754700000|2021-12-06 01:38:20|9456.9|9446.9|9457.4|9447.4|9458.1|9448.1|9456.9|9446.9|7
1638754710000|2021-12-06 01:38:30|9457.6|9447.6|9457.1|9447.1|9457.6|9447.6|9456.8|9446.8|8
1638754720000|2021-12-06 01:38:40|9458|9448|9458.4|9448.4|9458.4|9448.4|9458|9448|3
1638754730000|2021-12-06 01:38:50|9458.9|9448.9|9459.9|9449.9|9459.9|9449.9|9458.9|9448.9|4
1638754740000|2021-12-06 01:39:00|9459.4|9449.4|9459.3|9449.3|9459.6|9449.6|9458.6|9448.6|7
1638754750000|2021-12-06 01:39:10|9459|9449|9457.6|9447.6|9459|9449|9457.6|9447.6|8
1638754760000|2021-12-06 01:39:20|9457.9|9447.9|9459.6|9449.6|9460.1|9450.1|9457.9|9447.9|11
1638754770000|2021-12-06 01:39:30|9459.9|9449.9|9460.5|9450.5|9461|9451|9459.6|9449.6|13
1638754780000|2021-12-06 01:39:40|9460.8|9450.8|9458.8|9448.8|9461|9451|9458.8|9448.8|12
1638754790000|2021-12-06 01:39:50|9458.6|9448.6|9457|9447|9458.6|9448.6|9457|9447|4
1638754800000|2021-12-06 01:40:00|9457.3|9447.3|9458.1|9448.1|9458.1|9448.1|9457|9447|6
1638754810000|2021-12-06 01:40:10|9457.9|9447.9|9458.6|9448.6|9458.6|9448.6|9457.9|9447.9|4
1638754820000|2021-12-06 01:40:20|9458.3|9448.3|9460.3|9450.3|9460.3|9450.3|9458.3|9448.3|8
1638754830000|2021-12-06 01:40:30|9460.5|9450.5|9460.5|9450.5|9460.9|9450.9|9460.5|9450.5|4
1638754840000|2021-12-06 01:40:40|9460|9450|9459.9|9449.9|9460|9450|9458.8|9448.8|11
1638754850000|2021-12-06 01:40:50|9459.6|9449.6|9460.8|9450.8|9460.9|9450.9|9459.4|9449.4|13
1638754860000|2021-12-06 01:41:00|9461.1|9451.1|9465|9455|9465.5|9455.5|9461.1|9451.1|13
1638754870000|2021-12-06 01:41:10|9465.5|9455.5|9466.5|9456.5|9466.5|9456.5|9465.5|9455.5|11
1638754880000|2021-12-06 01:41:20|9466.9|9456.9|9467.3|9457.3|9467.3|9457.3|9466.8|9456.8|11
1638754890000|2021-12-06 01:41:30|9467|9457|9466.5|9456.5|9467.8|9457.8|9466.5|9456.5|7
1638754900000|2021-12-06 01:41:40|9466.8|9456.8|9466.8|9456.8|9467.3|9457.3|9466.8|9456.8|4
1638754910000|2021-12-06 01:41:50|9467|9457|9467.6|9457.6|9467.6|9457.6|9467|9457|4
1638754920000|2021-12-06 01:42:00|9467.9|9457.9|9468.9|9458.9|9468.9|9458.9|9467.6|9457.6|7
1638754930000|2021-12-06 01:42:10|9469.1|9459.1|9469|9459|9469.1|9459.1|9469|9459|2
1638754940000|2021-12-06 01:42:20|9469.4|9459.4|9466.3|9456.3|9469.4|9459.4|9466.3|9456.3|10
1638754950000|2021-12-06 01:42:30|9466.5|9456.5|9465.6|9455.6|9466.5|9456.5|9465.1|9455.1|9
1638754960000|2021-12-06 01:42:40|9465.3|9455.3|9465.1|9455.1|9465.6|9455.6|9464.3|9454.3|24
1638754970000|2021-12-06 01:42:50|9464.4|9454.4|9465.3|9455.3|9465.4|9455.4|9464.4|9454.4|26
1638754980000|2021-12-06 01:43:00|9464.9|9454.9|9464.8|9454.8|9465.3|9455.3|9464.4|9454.4|6
1638754990000|2021-12-06 01:43:10|9465.4|9455.4|9465|9455|9465.9|9455.9|9463.8|9453.8|14
1638755000000|2021-12-06 01:43:20|9464.1|9454.1|9464|9454|9465.8|9455.8|9463.8|9453.8|21
1638755010000|2021-12-06 01:43:30|9465.5|9455.5|9465|9455|9465.5|9455.5|9463.6|9453.6|15
1638755020000|2021-12-06 01:43:40|9464.3|9454.3|9466.1|9456.1|9466.1|9456.1|9463.8|9453.8|16
1638755030000|2021-12-06 01:43:50|9465.4|9455.4|9465.9|9455.9|9466.3|9456.3|9465.4|9455.4|5
1638755050000|2021-12-06 01:44:10|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|1
1638755070000|2021-12-06 01:44:30|9465.3|9455.3|9463.4|9453.4|9465.3|9455.3|9463.4|9453.4|6
1638755080000|2021-12-06 01:44:40|9462.6|9452.6|9463.5|9453.5|9463.5|9453.5|9462.6|9452.6|2
1638755090000|2021-12-06 01:44:50|9464.3|9454.3|9463.5|9453.5|9464.3|9454.3|9463.5|9453.5|5
1638755100000|2021-12-06 01:45:00|9464|9454|9463.3|9453.3|9464|9454|9462.8|9452.8|8
1638755110000|2021-12-06 01:45:10|9463.6|9453.6|9463|9453|9463.8|9453.8|9463|9453|4
1638755120000|2021-12-06 01:45:20|9463.3|9453.3|9463.6|9453.6|9463.6|9453.6|9463.3|9453.3|2
1638755130000|2021-12-06 01:45:30|9464|9454|9468.3|9458.3|9468.5|9458.5|9464|9454|12
1638755140000|2021-12-06 01:45:40|9468.5|9458.5|9469.5|9459.5|9469.5|9459.5|9468.5|9458.5|9
1638755150000|2021-12-06 01:45:50|9469.8|9459.8|9473.3|9463.3|9473.3|9463.3|9469.8|9459.8|13
1638755160000|2021-12-06 01:46:00|9473|9463|9473.5|9463.5|9473.8|9463.8|9472.5|9462.5|11
1638755170000|2021-12-06 01:46:10|9473.8|9463.8|9474.9|9464.9|9476|9466|9472.8|9462.8|13
1638755180000|2021-12-06 01:46:20|9475.3|9465.3|9476.4|9466.4|9476.5|9466.5|9475.3|9465.3|5
1638755190000|2021-12-06 01:46:30|9475.4|9465.4|9475.1|9465.1|9476.6|9466.6|9474.8|9464.8|16
1638755200000|2021-12-06 01:46:40|9476.1|9466.1|9474.6|9464.6|9476.4|9466.4|9474|9464|30
1638755210000|2021-12-06 01:46:50|9474|9464|9476.1|9466.1|9476.1|9466.1|9473.8|9463.8|13
1638755220000|2021-12-06 01:47:00|9477.1|9467.1|9477.1|9467.1|9477.9|9467.9|9476.1|9466.1|22
1638755230000|2021-12-06 01:47:10|9476.8|9466.8|9477|9467|9477.4|9467.4|9476.4|9466.4|11
1638755240000|2021-12-06 01:47:20|9476.9|9466.9|9477.6|9467.6|9477.6|9467.6|9476.9|9466.9|6
1638755250000|2021-12-06 01:47:30|9478.1|9468.1|9475.9|9465.9|9478.1|9468.1|9475.8|9465.8|12
1638755260000|2021-12-06 01:47:40|9476.1|9466.1|9477.6|9467.6|9477.6|9467.6|9475.8|9465.8|17
1638755270000|2021-12-06 01:47:50|9477.8|9467.8|9477.3|9467.3|9477.8|9467.8|9477.3|9467.3|5
1638755280000|2021-12-06 01:48:00|9475.6|9465.6|9474.8|9464.8|9476.1|9466.1|9474|9464|19
1638755290000|2021-12-06 01:48:10|9475.3|9465.3|9475.9|9465.9|9476.1|9466.1|9474.1|9464.1|24
1638755300000|2021-12-06 01:48:20|9475|9465|9470.4|9460.4|9475|9465|9470.4|9460.4|15
1638755310000|2021-12-06 01:48:30|9470.8|9460.8|9469.1|9459.1|9470.8|9460.8|9469|9459|15
1638755320000|2021-12-06 01:48:40|9468.8|9458.8|9471.5|9461.5|9471.6|9461.6|9468.8|9458.8|12
1638755330000|2021-12-06 01:48:50|9471.8|9461.8|9471.8|9461.8|9472|9462|9471|9461|6
1638755340000|2021-12-06 01:49:00|9471.9|9461.9|9474.4|9464.4|9474.4|9464.4|9471.5|9461.5|12
1638755350000|2021-12-06 01:49:10|9474|9464|9474.5|9464.5|9474.5|9464.5|9473.5|9463.5|8
1638755360000|2021-12-06 01:49:20|9474.8|9464.8|9475.3|9465.3|9475.5|9465.5|9474.8|9464.8|9
1638755370000|2021-12-06 01:49:30|9475.5|9465.5|9476.1|9466.1|9476.1|9466.1|9474.8|9464.8|8
1638755380000|2021-12-06 01:49:40|9475.9|9465.9|9475.3|9465.3|9476.9|9466.9|9475|9465|15
1638755390000|2021-12-06 01:49:50|9475.5|9465.5|9476.1|9466.1|9476.9|9466.9|9475.1|9465.1|11
1638755400000|2021-12-06 01:50:00|9475.9|9465.9|9474.3|9464.3|9475.9|9465.9|9474.3|9464.3|6
1638755410000|2021-12-06 01:50:10|9474.5|9464.5|9475.4|9465.4|9476.5|9466.5|9474.5|9464.5|12
1638755420000|2021-12-06 01:50:20|9475.5|9465.5|9473.6|9463.6|9475.9|9465.9|9473.6|9463.6|9
1638755430000|2021-12-06 01:50:30|9472.8|9462.8|9471.8|9461.8|9472.8|9462.8|9471.3|9461.3|9
1638755440000|2021-12-06 01:50:40|9469.4|9459.4|9469.9|9459.9|9470.8|9460.8|9467.9|9457.9|27
1638755450000|2021-12-06 01:50:50|9469.4|9459.4|9469.5|9459.5|9470.4|9460.4|9469.3|9459.3|11
1638755460000|2021-12-06 01:51:00|9470.1|9460.1|9471.1|9461.1|9471.4|9461.4|9470.1|9460.1|15
1638755470000|2021-12-06 01:51:10|9471.5|9461.5|9469.6|9459.6|9471.8|9461.8|9469.5|9459.5|18
1638755480000|2021-12-06 01:51:20|9468.6|9458.6|9466.6|9456.6|9469|9459|9465.8|9455.8|17
1638755490000|2021-12-06 01:51:30|9466.8|9456.8|9470|9460|9470|9460|9466.6|9456.6|18
1638755500000|2021-12-06 01:51:40|9469.9|9459.9|9473.5|9463.5|9473.5|9463.5|9469.9|9459.9|15
1638755510000|2021-12-06 01:51:50|9473.3|9463.3|9476|9466|9476|9466|9473|9463|13
1638755520000|2021-12-06 01:52:00|9475.6|9465.6|9476.3|9466.3|9476.3|9466.3|9475.1|9465.1|7
1638755530000|2021-12-06 01:52:10|9475.9|9465.9|9476|9466|9476|9466|9473.3|9463.3|17
1638755540000|2021-12-06 01:52:20|9475.6|9465.6|9476|9466|9476|9466|9474.9|9464.9|8
1638755550000|2021-12-06 01:52:30|9475.5|9465.5|9475.8|9465.8|9476|9466|9475.5|9465.5|7
1638755560000|2021-12-06 01:52:40|9476|9466|9476.4|9466.4|9476.4|9466.4|9476|9466|2
1638755570000|2021-12-06 01:52:50|9476|9466|9475.8|9465.8|9476|9466|9475.8|9465.8|4
1638755580000|2021-12-06 01:53:00|9476|9466|9475.5|9465.5|9476.4|9466.4|9475.1|9465.1|19
1638755600000|2021-12-06 01:53:20|9475.6|9465.6|9474.9|9464.9|9475.8|9465.8|9474.6|9464.6|9
1638755610000|2021-12-06 01:53:30|9474.6|9464.6|9473|9463|9474.6|9464.6|9473|9463|6
1638755620000|2021-12-06 01:53:40|9472.1|9462.1|9472|9462|9473|9463|9472|9462|9
1638755630000|2021-12-06 01:53:50|9471.9|9461.9|9472.3|9462.3|9472.3|9462.3|9471.8|9461.8|6
1638755640000|2021-12-06 01:54:00|9472.1|9462.1|9472|9462|9472.3|9462.3|9471.8|9461.8|7
1638755650000|2021-12-06 01:54:10|9471.4|9461.4|9472.3|9462.3|9472.8|9462.8|9471|9461|13
1638755660000|2021-12-06 01:54:20|9472.6|9462.6|9474|9464|9475|9465|9472.6|9462.6|15
1638755670000|2021-12-06 01:54:30|9473.8|9463.8|9474.3|9464.3|9474.8|9464.8|9473.5|9463.5|12
1638755680000|2021-12-06 01:54:40|9474.5|9464.5|9472.5|9462.5|9474.5|9464.5|9472.5|9462.5|8
1638755690000|2021-12-06 01:54:50|9471.8|9461.8|9473|9463|9473.1|9463.1|9471.1|9461.1|12
1638755700000|2021-12-06 01:55:00|9472.8|9462.8|9470.5|9460.5|9473.3|9463.3|9470.4|9460.4|14
1638755710000|2021-12-06 01:55:10|9469.9|9459.9|9469.5|9459.5|9470.5|9460.5|9468.9|9458.9|25
1638755720000|2021-12-06 01:55:20|9468.9|9458.9|9466.3|9456.3|9469.5|9459.5|9466.3|9456.3|13
1638755730000|2021-12-06 01:55:30|9465.1|9455.1|9464.4|9454.4|9465.3|9455.3|9463.5|9453.5|14
1638755740000|2021-12-06 01:55:40|9464.9|9454.9|9465.3|9455.3|9466.1|9456.1|9464.6|9454.6|14
1638755750000|2021-12-06 01:55:50|9465.6|9455.6|9465.5|9455.5|9466.6|9456.6|9465.3|9455.3|13
1638755760000|2021-12-06 01:56:00|9465.6|9455.6|9466.4|9456.4|9466.6|9456.6|9464|9454|18
1638755770000|2021-12-06 01:56:10|9465.9|9455.9|9466.3|9456.3|9466.3|9456.3|9465.3|9455.3|4
1638755780000|2021-12-06 01:56:20|9466.1|9456.1|9466.6|9456.6|9466.6|9456.6|9466.1|9456.1|3
1638755790000|2021-12-06 01:56:30|9466.4|9456.4|9465.9|9455.9|9466.4|9456.4|9465.8|9455.8|5
1638755800000|2021-12-06 01:56:40|9466|9456|9466.8|9456.8|9466.9|9456.9|9466|9456|5
1638755810000|2021-12-06 01:56:50|9466.9|9456.9|9469.9|9459.9|9470.5|9460.5|9466.9|9456.9|13
1638755820000|2021-12-06 01:57:00|9469.3|9459.3|9466.9|9456.9|9469.5|9459.5|9466.9|9456.9|16
1638755830000|2021-12-06 01:57:10|9466.8|9456.8|9466.4|9456.4|9466.9|9456.9|9466.4|9456.4|14
1638755840000|2021-12-06 01:57:20|9466|9456|9464.8|9454.8|9466|9456|9463.8|9453.8|18
1638755850000|2021-12-06 01:57:30|9464.5|9454.5|9464.3|9454.3|9464.8|9454.8|9464.3|9454.3|8
1638755860000|2021-12-06 01:57:40|9464.5|9454.5|9462.8|9452.8|9464.5|9454.5|9462.8|9452.8|9
1638755870000|2021-12-06 01:57:50|9462|9452|9464.4|9454.4|9464.5|9454.5|9461.9|9451.9|19
1638755880000|2021-12-06 01:58:00|9464.5|9454.5|9465.3|9455.3|9465.9|9455.9|9464.3|9454.3|21
1638755890000|2021-12-06 01:58:10|9465.1|9455.1|9468.1|9458.1|9468.1|9458.1|9465.1|9455.1|18
1638755900000|2021-12-06 01:58:20|9468.3|9458.3|9467.3|9457.3|9469.3|9459.3|9466.8|9456.8|21
1638755910000|2021-12-06 01:58:30|9466.8|9456.8|9465.8|9455.8|9466.8|9456.8|9465.5|9455.5|11
1638755920000|2021-12-06 01:58:40|9465.5|9455.5|9466.6|9456.6|9466.6|9456.6|9465.5|9455.5|10
1638755930000|2021-12-06 01:58:50|9466.4|9456.4|9466.5|9456.5|9466.5|9456.5|9465.5|9455.5|10
1638755940000|2021-12-06 01:59:00|9466.8|9456.8|9466|9456|9469|9459|9466|9456|21
1638755950000|2021-12-06 01:59:10|9466.5|9456.5|9466.8|9456.8|9467.5|9457.5|9466|9456|7
1638755960000|2021-12-06 01:59:20|9467.5|9457.5|9467.3|9457.3|9467.5|9457.5|9466.9|9456.9|10
1638755970000|2021-12-06 01:59:30|9466.9|9456.9|9466.5|9456.5|9468|9458|9466.5|9456.5|9
1638755980000|2021-12-06 01:59:40|9467.8|9457.8|9466.6|9456.6|9467.8|9457.8|9466.6|9456.6|4
1638755990000|2021-12-06 01:59:50|9467.6|9457.6|9466|9456|9467.6|9457.6|9466|9456|7
1638756000000|2021-12-06 02:00:00|9467.3|9457.3|9466|9456|9467.3|9457.3|9465.9|9455.9|6
1638756010000|2021-12-06 02:00:10|9467.4|9457.4|9469.1|9459.1|9469.4|9459.4|9467.4|9457.4|9
1638756020000|2021-12-06 02:00:20|9469.6|9459.6|9473|9463|9473.1|9463.1|9469.6|9459.6|14
1638756030000|2021-12-06 02:00:30|9472.8|9462.8|9474|9464|9474.4|9464.4|9472|9462|8
1638756040000|2021-12-06 02:00:40|9473.8|9463.8|9472.5|9462.5|9473.8|9463.8|9472.4|9462.4|7
1638756050000|2021-12-06 02:00:50|9472.1|9462.1|9472.5|9462.5|9472.5|9462.5|9471|9461|7
1638756060000|2021-12-06 02:01:00|9471.6|9461.6|9471.5|9461.5|9472.5|9462.5|9471.3|9461.3|7
1638756070000|2021-12-06 02:01:10|9472|9462|9474.5|9464.5|9474.5|9464.5|9470.8|9460.8|11
1638756080000|2021-12-06 02:01:20|9474.4|9464.4|9475.1|9465.1|9475.1|9465.1|9474.4|9464.4|7
1638756090000|2021-12-06 02:01:30|9475|9465|9475|9465|9475|9465|9475|9465|1
1638756100000|2021-12-06 02:01:40|9475.1|9465.1|9471.1|9461.1|9475.1|9465.1|9471.1|9461.1|8
1638756110000|2021-12-06 02:01:50|9471|9461|9469.6|9459.6|9471|9461|9469.6|9459.6|6
1638756120000|2021-12-06 02:02:00|9470|9460|9469.8|9459.8|9470.8|9460.8|9469.8|9459.8|6
1638756130000|2021-12-06 02:02:10|9470|9460|9470.9|9460.9|9471.1|9461.1|9470|9460|15
1638756140000|2021-12-06 02:02:20|9472|9462|9472|9462|9472.8|9462.8|9471.5|9461.5|9
1638756150000|2021-12-06 02:02:30|9472.1|9462.1|9472.4|9462.4|9472.4|9462.4|9472.1|9462.1|2
1638756160000|2021-12-06 02:02:40|9472.9|9462.9|9472.6|9462.6|9473.5|9463.5|9472.6|9462.6|11
1638756170000|2021-12-06 02:02:50|9470.8|9460.8|9469.4|9459.4|9471.3|9461.3|9469.4|9459.4|12
1638756180000|2021-12-06 02:03:00|9469.6|9459.6|9469|9459|9471|9461|9468.5|9458.5|13
1638756190000|2021-12-06 02:03:10|9469.5|9459.5|9469.3|9459.3|9470.3|9460.3|9468.6|9458.6|7
1638756200000|2021-12-06 02:03:20|9468.6|9458.6|9471.5|9461.5|9472|9462|9468.5|9458.5|11
1638756210000|2021-12-06 02:03:30|9471.8|9461.8|9472|9462|9472|9462|9470.4|9460.4|8
1638756220000|2021-12-06 02:03:40|9472.3|9462.3|9471.8|9461.8|9472.3|9462.3|9471.8|9461.8|4
1638756230000|2021-12-06 02:03:50|9472.3|9462.3|9472|9462|9472.5|9462.5|9471.3|9461.3|7
1638756240000|2021-12-06 02:04:00|9472.3|9462.3|9473|9463|9473.6|9463.6|9472.3|9462.3|9
1638756250000|2021-12-06 02:04:10|9472.8|9462.8|9469.9|9459.9|9472.8|9462.8|9469.4|9459.4|14
1638756260000|2021-12-06 02:04:20|9470.1|9460.1|9469.8|9459.8|9470.6|9460.6|9468.6|9458.6|14
1638756270000|2021-12-06 02:04:30|9470.5|9460.5|9469.9|9459.9|9471|9461|9469.9|9459.9|9
1638756280000|2021-12-06 02:04:40|9470.1|9460.1|9470.4|9460.4|9471|9461|9470.1|9460.1|6
1638756290000|2021-12-06 02:04:50|9469.4|9459.4|9466.8|9456.8|9469.4|9459.4|9466.8|9456.8|5
1638756300000|2021-12-06 02:05:00|9466.9|9456.9|9471.3|9461.3|9471.3|9461.3|9466.9|9456.9|14
1638756310000|2021-12-06 02:05:10|9470.6|9460.6|9472.3|9462.3|9472.3|9462.3|9470.6|9460.6|9
1638756320000|2021-12-06 02:05:20|9472|9462|9471.9|9461.9|9473.1|9463.1|9471.9|9461.9|6
1638756330000|2021-12-06 02:05:30|9472.3|9462.3|9471.6|9461.6|9472.3|9462.3|9471.6|9461.6|3
1638756340000|2021-12-06 02:05:40|9471.4|9461.4|9469.4|9459.4|9471.4|9461.4|9469.4|9459.4|4
1638756350000|2021-12-06 02:05:50|9469.6|9459.6|9471|9461|9471|9461|9469.6|9459.6|6
1638756360000|2021-12-06 02:06:00|9471.8|9461.8|9471.1|9461.1|9471.8|9461.8|9471.1|9461.1|6
1638756370000|2021-12-06 02:06:10|9471.4|9461.4|9470.9|9460.9|9472.3|9462.3|9470.9|9460.9|9
1638756380000|2021-12-06 02:06:20|9471.8|9461.8|9471.4|9461.4|9472.3|9462.3|9471.4|9461.4|3
1638756390000|2021-12-06 02:06:30|9471.9|9461.9|9473.4|9463.4|9473.4|9463.4|9471.9|9461.9|11
1638756400000|2021-12-06 02:06:40|9474.3|9464.3|9471.1|9461.1|9474.3|9464.3|9471.1|9461.1|9
1638756410000|2021-12-06 02:06:50|9471.4|9461.4|9471.9|9461.9|9472.3|9462.3|9471.4|9461.4|8
1638756420000|2021-12-06 02:07:00|9472.1|9462.1|9473.5|9463.5|9473.5|9463.5|9472.1|9462.1|3
1638756430000|2021-12-06 02:07:10|9472.9|9462.9|9473.4|9463.4|9473.5|9463.5|9472.9|9462.9|4
1638756440000|2021-12-06 02:07:20|9473.8|9463.8|9475|9465|9475.4|9465.4|9473.8|9463.8|7
1638756450000|2021-12-06 02:07:30|9474.8|9464.8|9475.3|9465.3|9475.5|9465.5|9474|9464|16
1638756460000|2021-12-06 02:07:40|9475|9465|9475|9465|9475|9465|9474.3|9464.3|7
1638756470000|2021-12-06 02:07:50|9475.1|9465.1|9477.4|9467.4|9477.5|9467.5|9475.1|9465.1|10
1638756480000|2021-12-06 02:08:00|9476.9|9466.9|9477.8|9467.8|9478.3|9468.3|9476.9|9466.9|10
1638756490000|2021-12-06 02:08:10|9478|9468|9478.3|9468.3|9479.1|9469.1|9477.3|9467.3|13
1638756500000|2021-12-06 02:08:20|9478.5|9468.5|9477.8|9467.8|9478.5|9468.5|9477.1|9467.1|5
1638756510000|2021-12-06 02:08:30|9477.5|9467.5|9476|9466|9477.5|9467.5|9476|9466|6
1638756520000|2021-12-06 02:08:40|9476.3|9466.3|9476.8|9466.8|9476.8|9466.8|9476.3|9466.3|3
1638756530000|2021-12-06 02:08:50|9477.1|9467.1|9477.1|9467.1|9477.5|9467.5|9476.9|9466.9|7
1638756540000|2021-12-06 02:09:00|9477.5|9467.5|9480.5|9470.5|9481.5|9471.5|9477.5|9467.5|11
1638756550000|2021-12-06 02:09:10|9481.1|9471.1|9479.9|9469.9|9481.3|9471.3|9479.9|9469.9|6
1638756560000|2021-12-06 02:09:20|9479.6|9469.6|9477.1|9467.1|9479.6|9469.6|9476.9|9466.9|10
1638756570000|2021-12-06 02:09:30|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|1
1638756580000|2021-12-06 02:09:40|9477.1|9467.1|9476.5|9466.5|9477.1|9467.1|9476.5|9466.5|2
1638756590000|2021-12-06 02:09:50|9476.3|9466.3|9475.8|9465.8|9476.3|9466.3|9475.8|9465.8|5
1638756600000|2021-12-06 02:10:00|9476|9466|9477.1|9467.1|9477.5|9467.5|9476|9466|7
1638756610000|2021-12-06 02:10:10|9477.5|9467.5|9478|9468|9478.4|9468.4|9477.5|9467.5|11
1638756620000|2021-12-06 02:10:20|9478.4|9468.4|9479.4|9469.4|9479.4|9469.4|9477.6|9467.6|12
1638756630000|2021-12-06 02:10:30|9480.1|9470.1|9481.1|9471.1|9481.1|9471.1|9480.1|9470.1|5
1638756640000|2021-12-06 02:10:40|9481.5|9471.5|9480.5|9470.5|9481.5|9471.5|9479.6|9469.6|11
1638756650000|2021-12-06 02:10:50|9480.3|9470.3|9480|9470|9480.5|9470.5|9479.9|9469.9|8
1638756660000|2021-12-06 02:11:00|9480.3|9470.3|9479.9|9469.9|9480.5|9470.5|9479.9|9469.9|5
1638756670000|2021-12-06 02:11:10|9480.1|9470.1|9479.4|9469.4|9480.5|9470.5|9479.1|9469.1|10
1638756680000|2021-12-06 02:11:20|9479.9|9469.9|9480.9|9470.9|9480.9|9470.9|9479.6|9469.6|6
1638756690000|2021-12-06 02:11:30|9481|9471|9480.4|9470.4|9481|9471|9480.3|9470.3|5
1638756700000|2021-12-06 02:11:40|9480.3|9470.3|9478.8|9468.8|9480.3|9470.3|9478.3|9468.3|8
1638756710000|2021-12-06 02:11:50|9479|9469|9479.3|9469.3|9479.6|9469.6|9479|9469|5
1638756720000|2021-12-06 02:12:00|9479.6|9469.6|9479.9|9469.9|9480.6|9470.6|9479.6|9469.6|5
1638756730000|2021-12-06 02:12:10|9480.1|9470.1|9480.6|9470.6|9480.6|9470.6|9479.9|9469.9|10
1638756740000|2021-12-06 02:12:20|9480.5|9470.5|9480.6|9470.6|9480.6|9470.6|9479.5|9469.5|10
1638756750000|2021-12-06 02:12:30|9480.1|9470.1|9480.3|9470.3|9480.9|9470.9|9480.1|9470.1|7
1638756760000|2021-12-06 02:12:40|9480.6|9470.6|9480.5|9470.5|9481.5|9471.5|9480.3|9470.3|7
1638756770000|2021-12-06 02:12:50|9480.9|9470.9|9481.1|9471.1|9481.5|9471.5|9480.9|9470.9|4
1638756780000|2021-12-06 02:13:00|9481.5|9471.5|9482.3|9472.3|9483|9473|9481.5|9471.5|10
1638756790000|2021-12-06 02:13:10|9482|9472|9480.8|9470.8|9482|9472|9480.8|9470.8|6
1638756800000|2021-12-06 02:13:20|9481|9471|9481.3|9471.3|9482.3|9472.3|9480.8|9470.8|10
1638756810000|2021-12-06 02:13:30|9481|9471|9481.8|9471.8|9482.5|9472.5|9481|9471|10
1638756820000|2021-12-06 02:13:40|9482.3|9472.3|9483.9|9473.9|9483.9|9473.9|9482.3|9472.3|7
1638756830000|2021-12-06 02:13:50|9483.3|9473.3|9483|9473|9483.5|9473.5|9482.6|9472.6|5
1638756840000|2021-12-06 02:14:00|9483.3|9473.3|9483|9473|9483.5|9473.5|9482.5|9472.5|4
1638756850000|2021-12-06 02:14:10|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1638756860000|2021-12-06 02:14:20|9483|9473|9483|9473|9483|9473|9483|9473|1
1638756870000|2021-12-06 02:14:30|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1638756880000|2021-12-06 02:14:40|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1638756890000|2021-12-06 02:14:50|9483.1|9473.1|9483.4|9473.4|9484|9474|9483.1|9473.1|9
1638756900000|2021-12-06 02:15:00|9483.8|9473.8|9482.6|9472.6|9484|9474|9482.6|9472.6|9
1638756910000|2021-12-06 02:15:10|9483.3|9473.3|9484.6|9474.6|9484.6|9474.6|9482.6|9472.6|4
1638756920000|2021-12-06 02:15:20|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1638756930000|2021-12-06 02:15:30|9484.8|9474.8|9485.5|9475.5|9485.5|9475.5|9484.1|9474.1|7
1638756940000|2021-12-06 02:15:40|9485.3|9475.3|9484.9|9474.9|9485.3|9475.3|9484.8|9474.8|4
1638756950000|2021-12-06 02:15:50|9485.3|9475.3|9485|9475|9485.3|9475.3|9484.4|9474.4|4
1638756960000|2021-12-06 02:16:00|9485.5|9475.5|9482.9|9472.9|9485.5|9475.5|9482.9|9472.9|6
1638756970000|2021-12-06 02:16:10|9483.3|9473.3|9482.5|9472.5|9483.3|9473.3|9482.5|9472.5|3
1638756980000|2021-12-06 02:16:20|9482.4|9472.4|9482.4|9472.4|9482.6|9472.6|9482.4|9472.4|3
1638757000000|2021-12-06 02:16:40|9482|9472|9482.8|9472.8|9482.8|9472.8|9482|9472|3
1638757010000|2021-12-06 02:16:50|9482.5|9472.5|9481.1|9471.1|9482.5|9472.5|9481|9471|8
1638757020000|2021-12-06 02:17:00|9481.4|9471.4|9481|9471|9482.5|9472.5|9481|9471|8
1638757030000|2021-12-06 02:17:10|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|1
1638757040000|2021-12-06 02:17:20|9481.5|9471.5|9481.5|9471.5|9482|9472|9481.5|9471.5|9
1638757050000|2021-12-06 02:17:30|9481.3|9471.3|9480|9470|9481.3|9471.3|9480|9470|6
1638757060000|2021-12-06 02:17:40|9480.3|9470.3|9480.5|9470.5|9480.8|9470.8|9480.3|9470.3|3
1638757070000|2021-12-06 02:17:50|9481|9471|9482.8|9472.8|9482.8|9472.8|9480.8|9470.8|5
1638757080000|2021-12-06 02:18:00|9483|9473|9483.1|9473.1|9483.1|9473.1|9482.8|9472.8|4
1638757090000|2021-12-06 02:18:10|9482.6|9472.6|9482|9472|9482.6|9472.6|9482|9472|3
1638757100000|2021-12-06 02:18:20|9481.8|9471.8|9481.3|9471.3|9481.8|9471.8|9481|9471|5
1638757110000|2021-12-06 02:18:30|9481|9471|9480.5|9470.5|9481|9471|9480.3|9470.3|5
1638757120000|2021-12-06 02:18:40|9480.3|9470.3|9479.4|9469.4|9480.3|9470.3|9478.4|9468.4|6
1638757130000|2021-12-06 02:18:50|9480|9470|9479.6|9469.6|9480|9470|9479.6|9469.6|2
1638757140000|2021-12-06 02:19:00|9479.3|9469.3|9478.8|9468.8|9480.5|9470.5|9478.8|9468.8|13
1638757150000|2021-12-06 02:19:10|9478.5|9468.5|9479|9469|9479.3|9469.3|9478.5|9468.5|4
1638757160000|2021-12-06 02:19:20|9478.8|9468.8|9478.6|9468.6|9479.5|9469.5|9478.6|9468.6|5
1638757200000|2021-12-06 02:20:00|9478.5|9468.5|9478.8|9468.8|9479.6|9469.6|9478|9468|21
1638757210000|2021-12-06 02:20:10|9479.1|9469.1|9478.5|9468.5|9479.4|9469.4|9478.5|9468.5|6
1638757240000|2021-12-06 02:20:40|9478.8|9468.8|9478.8|9468.8|9479.1|9469.1|9478.8|9468.8|5
1638757260000|2021-12-06 02:21:00|9478.9|9468.9|9479.4|9469.4|9480.5|9470.5|9478.9|9468.9|9
1638757270000|2021-12-06 02:21:10|9479.8|9469.8|9480.9|9470.9|9481|9471|9479.8|9469.8|5
1638757280000|2021-12-06 02:21:20|9481.1|9471.1|9481.6|9471.6|9481.9|9471.9|9481|9471|8
1638757290000|2021-12-06 02:21:30|9482|9472|9482.6|9472.6|9482.9|9472.9|9482|9472|6
1638757300000|2021-12-06 02:21:40|9483|9473|9482.8|9472.8|9483.3|9473.3|9482.6|9472.6|6
1638757310000|2021-12-06 02:21:50|9482|9472|9481.8|9471.8|9482|9472|9481.8|9471.8|2
1638757320000|2021-12-06 02:22:00|9481.5|9471.5|9482|9472|9482|9472|9481.5|9471.5|2
1638757330000|2021-12-06 02:22:10|9481.8|9471.8|9480.8|9470.8|9481.9|9471.9|9480.8|9470.8|3
1638757340000|2021-12-06 02:22:20|9481|9471|9481.5|9471.5|9481.5|9471.5|9480.8|9470.8|5
1638757350000|2021-12-06 02:22:30|9481.8|9471.8|9481.5|9471.5|9482.5|9472.5|9481.5|9471.5|5
1638757360000|2021-12-06 02:22:40|9481.6|9471.6|9481|9471|9482.3|9472.3|9481|9471|9
1638757370000|2021-12-06 02:22:50|9480.8|9470.8|9481.3|9471.3|9481.5|9471.5|9480.8|9470.8|6
1638757380000|2021-12-06 02:23:00|9480.8|9470.8|9481.8|9471.8|9482.3|9472.3|9480.5|9470.5|11
1638757390000|2021-12-06 02:23:10|9481.5|9471.5|9481.9|9471.9|9481.9|9471.9|9480.8|9470.8|6
1638757400000|2021-12-06 02:23:20|9481.8|9471.8|9480|9470|9481.8|9471.8|9480|9470|8
1638757410000|2021-12-06 02:23:30|9480.5|9470.5|9480.8|9470.8|9480.8|9470.8|9480.5|9470.5|2
1638757420000|2021-12-06 02:23:40|9480.5|9470.5|9479.8|9469.8|9480.5|9470.5|9479.8|9469.8|5
1638757440000|2021-12-06 02:24:00|9479.5|9469.5|9478.5|9468.5|9479.5|9469.5|9477.9|9467.9|7
1638757450000|2021-12-06 02:24:10|9478|9468|9478.5|9468.5|9478.5|9468.5|9478|9468|2
1638757460000|2021-12-06 02:24:20|9477.9|9467.9|9478.1|9468.1|9478.1|9468.1|9477.4|9467.4|5
1638757470000|2021-12-06 02:24:30|9477.9|9467.9|9477.9|9467.9|9478.1|9468.1|9477.9|9467.9|3
1638757480000|2021-12-06 02:24:40|9477.5|9467.5|9478.3|9468.3|9478.3|9468.3|9477.5|9467.5|2
1638757490000|2021-12-06 02:24:50|9478.5|9468.5|9480.5|9470.5|9480.5|9470.5|9478.5|9468.5|13
1638757500000|2021-12-06 02:25:00|9481|9471|9481.3|9471.3|9482|9472|9480.8|9470.8|8
1638757510000|2021-12-06 02:25:10|9481.8|9471.8|9482|9472|9482|9472|9481.8|9471.8|2
1638757520000|2021-12-06 02:25:20|9482.5|9472.5|9482.8|9472.8|9482.8|9472.8|9482.5|9472.5|2
1638757540000|2021-12-06 02:25:40|9483|9473|9483|9473|9483|9473|9483|9473|1
1638757550000|2021-12-06 02:25:50|9482.6|9472.6|9482.6|9472.6|9483|9473|9482.6|9472.6|4
1638757560000|2021-12-06 02:26:00|9483|9473|9482.6|9472.6|9483|9473|9482.6|9472.6|2
1638757580000|2021-12-06 02:26:20|9481.6|9471.6|9481.5|9471.5|9481.8|9471.8|9479.5|9469.5|10
1638757590000|2021-12-06 02:26:30|9481.6|9471.6|9482.1|9472.1|9482.6|9472.6|9481.6|9471.6|7
1638757600000|2021-12-06 02:26:40|9482.8|9472.8|9482.6|9472.6|9482.8|9472.8|9482.3|9472.3|3
1638757610000|2021-12-06 02:26:50|9482.3|9472.3|9480.6|9470.6|9482.3|9472.3|9480.6|9470.6|5
1638757620000|2021-12-06 02:27:00|9480.9|9470.9|9481.8|9471.8|9481.8|9471.8|9480.9|9470.9|3
1638757630000|2021-12-06 02:27:10|9481.4|9471.4|9480.8|9470.8|9481.4|9471.4|9480|9470|6
1638757640000|2021-12-06 02:27:20|9480.6|9470.6|9481.9|9471.9|9481.9|9471.9|9480.6|9470.6|7
1638757650000|2021-12-06 02:27:30|9481.8|9471.8|9482|9472|9482|9472|9481.8|9471.8|2
1638757660000|2021-12-06 02:27:40|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481|9471|8
1638757680000|2021-12-06 02:28:00|9481.5|9471.5|9481|9471|9482.1|9472.1|9481|9471|8
1638757690000|2021-12-06 02:28:10|9480.8|9470.8|9480.3|9470.3|9480.8|9470.8|9480.3|9470.3|2
1638757700000|2021-12-06 02:28:20|9480|9470|9480.1|9470.1|9480.5|9470.5|9480|9470|4
1638757720000|2021-12-06 02:28:40|9480|9470|9479|9469|9480|9470|9479|9469|2
1638757730000|2021-12-06 02:28:50|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9477|9467|5
1638757740000|2021-12-06 02:29:00|9477.9|9467.9|9477.5|9467.5|9479|9469|9477.5|9467.5|11
1638757750000|2021-12-06 02:29:10|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|1
1638757760000|2021-12-06 02:29:20|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|1
1638757770000|2021-12-06 02:29:30|9477.9|9467.9|9477.6|9467.6|9477.9|9467.9|9477.6|9467.6|2
1638757780000|2021-12-06 02:29:40|9477.3|9467.3|9478.5|9468.5|9478.5|9468.5|9477.3|9467.3|8
1638757790000|2021-12-06 02:29:50|9477.9|9467.9|9478.3|9468.3|9478.3|9468.3|9477.9|9467.9|2
1638757800000|2021-12-06 02:30:00|9478.5|9468.5|9478.3|9468.3|9479.5|9469.5|9476.5|9466.5|18
1638757810000|2021-12-06 02:30:10|9478|9468|9476.6|9466.6|9478|9468|9476.4|9466.4|10
1638757820000|2021-12-06 02:30:20|9476.4|9466.4|9475.8|9465.8|9476.9|9466.9|9475.8|9465.8|8
1638757830000|2021-12-06 02:30:30|9475.5|9465.5|9473.4|9463.4|9476.1|9466.1|9472.5|9462.5|16
1638757840000|2021-12-06 02:30:40|9473.8|9463.8|9473.6|9463.6|9473.8|9463.8|9470.8|9460.8|18
1638757850000|2021-12-06 02:30:50|9472.3|9462.3|9474.9|9464.9|9475.8|9465.8|9472.3|9462.3|22
1638757860000|2021-12-06 02:31:00|9474.6|9464.6|9475.9|9465.9|9475.9|9465.9|9474.1|9464.1|17
1638757870000|2021-12-06 02:31:10|9476.1|9466.1|9475.5|9465.5|9476.6|9466.6|9475.5|9465.5|19
1638757880000|2021-12-06 02:31:20|9475.8|9465.8|9475.4|9465.4|9476.3|9466.3|9475.3|9465.3|16
1638757890000|2021-12-06 02:31:30|9474.1|9464.1|9474.4|9464.4|9474.9|9464.9|9473.4|9463.4|15
1638757900000|2021-12-06 02:31:40|9474.6|9464.6|9478.6|9468.6|9480.8|9470.8|9473.8|9463.8|11
1638757910000|2021-12-06 02:31:50|9478.8|9468.8|9481.6|9471.6|9481.6|9471.6|9478.8|9468.8|17
1638757920000|2021-12-06 02:32:00|9481.3|9471.3|9481.3|9471.3|9481.5|9471.5|9479.8|9469.8|21
1638757930000|2021-12-06 02:32:10|9480.8|9470.8|9478.9|9468.9|9481.1|9471.1|9478.8|9468.8|16
1638757940000|2021-12-06 02:32:20|9479.3|9469.3|9480.8|9470.8|9480.8|9470.8|9478.8|9468.8|15
1638757950000|2021-12-06 02:32:30|9480.5|9470.5|9481.3|9471.3|9481.6|9471.6|9480.5|9470.5|10
1638757960000|2021-12-06 02:32:40|9481|9471|9481.3|9471.3|9481.3|9471.3|9480.5|9470.5|12
1638757970000|2021-12-06 02:32:50|9481.1|9471.1|9481.6|9471.6|9481.6|9471.6|9481.1|9471.1|3
1638757980000|2021-12-06 02:33:00|9481.4|9471.4|9482.3|9472.3|9482.9|9472.9|9481.4|9471.4|14
1638757990000|2021-12-06 02:33:10|9482|9472|9484|9474|9484.3|9474.3|9482|9472|14
1638758010000|2021-12-06 02:33:30|9484.3|9474.3|9482.8|9472.8|9484.3|9474.3|9482.8|9472.8|10
1638758020000|2021-12-06 02:33:40|9483|9473|9483.4|9473.4|9483.8|9473.8|9482.5|9472.5|11
1638758030000|2021-12-06 02:33:50|9483.1|9473.1|9482.9|9472.9|9483.1|9473.1|9481.5|9471.5|15
1638758040000|2021-12-06 02:34:00|9482.8|9472.8|9482|9472|9483.3|9473.3|9482|9472|18
1638758050000|2021-12-06 02:34:10|9482.3|9472.3|9483.5|9473.5|9483.8|9473.8|9482.3|9472.3|18
1638758060000|2021-12-06 02:34:20|9483.1|9473.1|9483.5|9473.5|9483.5|9473.5|9483.1|9473.1|4
1638758070000|2021-12-06 02:34:30|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9482.9|9472.9|9
1638758080000|2021-12-06 02:34:40|9483.5|9473.5|9483.8|9473.8|9483.8|9473.8|9482.5|9472.5|8
1638758090000|2021-12-06 02:34:50|9483.5|9473.5|9483|9473|9483.5|9473.5|9482.4|9472.4|6
1638758100000|2021-12-06 02:35:00|9482.8|9472.8|9480.5|9470.5|9482.8|9472.8|9480.5|9470.5|19
1638758110000|2021-12-06 02:35:10|9480.6|9470.6|9480.3|9470.3|9481.5|9471.5|9480.3|9470.3|6
1638758120000|2021-12-06 02:35:20|9480.4|9470.4|9481.3|9471.3|9482.1|9472.1|9480.4|9470.4|14
1638758130000|2021-12-06 02:35:30|9481.5|9471.5|9482.1|9472.1|9482.1|9472.1|9481.5|9471.5|9
1638758140000|2021-12-06 02:35:40|9481.9|9471.9|9481.5|9471.5|9482|9472|9481.5|9471.5|4
1638758150000|2021-12-06 02:35:50|9481.3|9471.3|9482.8|9472.8|9482.8|9472.8|9481.3|9471.3|10
1638758160000|2021-12-06 02:36:00|9483.8|9473.8|9485.4|9475.4|9486.6|9476.6|9483.8|9473.8|22
1638758170000|2021-12-06 02:36:10|9485.8|9475.8|9484.5|9474.5|9485.8|9475.8|9483.8|9473.8|12
1638758180000|2021-12-06 02:36:20|9484.3|9474.3|9483.4|9473.4|9484.8|9474.8|9483.3|9473.3|9
1638758190000|2021-12-06 02:36:30|9483.3|9473.3|9480.8|9470.8|9483.5|9473.5|9480.8|9470.8|19
1638758200000|2021-12-06 02:36:40|9481.1|9471.1|9479.9|9469.9|9481.1|9471.1|9478.8|9468.8|16
1638758210000|2021-12-06 02:36:50|9479.6|9469.6|9479.9|9469.9|9480.3|9470.3|9479.6|9469.6|9
1638758220000|2021-12-06 02:37:00|9480.1|9470.1|9482.6|9472.6|9482.6|9472.6|9480.1|9470.1|16
1638758230000|2021-12-06 02:37:10|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9480.8|9470.8|7
1638758240000|2021-12-06 02:37:20|9482.6|9472.6|9483|9473|9483.3|9473.3|9481.8|9471.8|15
1638758250000|2021-12-06 02:37:30|9483.3|9473.3|9484|9474|9484.8|9474.8|9483.3|9473.3|5
1638758260000|2021-12-06 02:37:40|9484.5|9474.5|9485|9475|9485.4|9475.4|9484.3|9474.3|13
1638758270000|2021-12-06 02:37:50|9484.8|9474.8|9485.3|9475.3|9485.4|9475.4|9484.3|9474.3|14
1638758280000|2021-12-06 02:38:00|9485.5|9475.5|9486|9476|9488.3|9478.3|9485.5|9475.5|13
1638758290000|2021-12-06 02:38:10|9485.6|9475.6|9485.5|9475.5|9485.6|9475.6|9484.9|9474.9|4
1638758300000|2021-12-06 02:38:20|9485.3|9475.3|9483.1|9473.1|9485.3|9475.3|9482.6|9472.6|13
1638758310000|2021-12-06 02:38:30|9483.5|9473.5|9484.3|9474.3|9484.4|9474.4|9483.5|9473.5|3
1638758320000|2021-12-06 02:38:40|9484.4|9474.4|9484.8|9474.8|9485.4|9475.4|9484|9474|15
1638758330000|2021-12-06 02:38:50|9485|9475|9483.1|9473.1|9485.3|9475.3|9483.1|9473.1|15
1638758340000|2021-12-06 02:39:00|9483.3|9473.3|9485.4|9475.4|9485.6|9475.6|9481.8|9471.8|17
1638758350000|2021-12-06 02:39:10|9485.3|9475.3|9484.3|9474.3|9485.3|9475.3|9483.1|9473.1|11
1638758360000|2021-12-06 02:39:20|9484.5|9474.5|9484.1|9474.1|9484.5|9474.5|9483.3|9473.3|10
1638758370000|2021-12-06 02:39:30|9484|9474|9484|9474|9484|9474|9483.3|9473.3|5
1638758380000|2021-12-06 02:39:40|9483.8|9473.8|9482|9472|9483.8|9473.8|9481.8|9471.8|12
1638758390000|2021-12-06 02:39:50|9482.3|9472.3|9483|9473|9483.1|9473.1|9481.6|9471.6|9
1638758400000|2021-12-06 02:40:00|9482.9|9472.9|9484.1|9474.1|9484.1|9474.1|9482|9472|9
1638758410000|2021-12-06 02:40:10|9484.4|9474.4|9484|9474|9485.4|9475.4|9483.9|9473.9|12
1638758420000|2021-12-06 02:40:20|9483.6|9473.6|9484|9474|9484|9474|9483.6|9473.6|6
1638758430000|2021-12-06 02:40:30|9484.3|9474.3|9481.5|9471.5|9484.3|9474.3|9481|9471|11
1638758440000|2021-12-06 02:40:40|9481.6|9471.6|9482.9|9472.9|9482.9|9472.9|9481.4|9471.4|10
1638758450000|2021-12-06 02:40:50|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1638758460000|2021-12-06 02:41:00|9483.5|9473.5|9485.6|9475.6|9485.6|9475.6|9483.5|9473.5|6
1638758470000|2021-12-06 02:41:10|9485.5|9475.5|9484.9|9474.9|9485.8|9475.8|9484.8|9474.8|9
1638758480000|2021-12-06 02:41:20|9484.6|9474.6|9484.5|9474.5|9485.3|9475.3|9484.1|9474.1|8
1638758490000|2021-12-06 02:41:30|9484.9|9474.9|9485.3|9475.3|9486|9476|9484.9|9474.9|10
1638758500000|2021-12-06 02:41:40|9485.8|9475.8|9484|9474|9486.4|9476.4|9484|9474|16
1638758510000|2021-12-06 02:41:50|9483.8|9473.8|9484.1|9474.1|9484.3|9474.3|9483.4|9473.4|14
1638758520000|2021-12-06 02:42:00|9483.8|9473.8|9482.9|9472.9|9483.8|9473.8|9482.4|9472.4|12
1638758530000|2021-12-06 02:42:10|9482.8|9472.8|9481.5|9471.5|9482.8|9472.8|9481.5|9471.5|9
1638758540000|2021-12-06 02:42:20|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481|9471|13
1638758550000|2021-12-06 02:42:30|9481|9471|9478.9|9468.9|9481.3|9471.3|9478.9|9468.9|10
1638758560000|2021-12-06 02:42:40|9478.4|9468.4|9477.1|9467.1|9478.9|9468.9|9477|9467|10
1638758570000|2021-12-06 02:42:50|9477.4|9467.4|9478.6|9468.6|9479|9469|9477.4|9467.4|11
1638758580000|2021-12-06 02:43:00|9478.8|9468.8|9475.3|9465.3|9479.9|9469.9|9475.3|9465.3|21
1638758590000|2021-12-06 02:43:10|9475.9|9465.9|9476.3|9466.3|9477.1|9467.1|9475.9|9465.9|13
1638758600000|2021-12-06 02:43:20|9476.1|9466.1|9476.9|9466.9|9477.4|9467.4|9476.1|9466.1|10
1638758610000|2021-12-06 02:43:30|9477.1|9467.1|9478.6|9468.6|9479|9469|9477.1|9467.1|6
1638758620000|2021-12-06 02:43:40|9478.5|9468.5|9478.8|9468.8|9478.8|9468.8|9478|9468|8
1638758630000|2021-12-06 02:43:50|9478.5|9468.5|9478.9|9468.9|9479.1|9469.1|9478|9468|8
1638758640000|2021-12-06 02:44:00|9478.8|9468.8|9480.3|9470.3|9480.3|9470.3|9477.5|9467.5|11
1638758650000|2021-12-06 02:44:10|9480.8|9470.8|9482.4|9472.4|9482.4|9472.4|9480.8|9470.8|7
1638758660000|2021-12-06 02:44:20|9482.8|9472.8|9483.3|9473.3|9483.4|9473.4|9482|9472|17
1638758670000|2021-12-06 02:44:30|9483.1|9473.1|9483.3|9473.3|9483.6|9473.6|9483|9473|14
1638758690000|2021-12-06 02:44:50|9483|9473|9483.3|9473.3|9483.3|9473.3|9483|9473|2
1638758700000|2021-12-06 02:45:00|9483.6|9473.6|9480.5|9470.5|9485|9475|9480.3|9470.3|18
1638758710000|2021-12-06 02:45:10|9480.3|9470.3|9481.3|9471.3|9481.3|9471.3|9479.5|9469.5|16
1638758720000|2021-12-06 02:45:20|9480.9|9470.9|9482.5|9472.5|9482.5|9472.5|9480.9|9470.9|12
1638758730000|2021-12-06 02:45:30|9482.4|9472.4|9482|9472|9483.6|9473.6|9481.3|9471.3|15
1638758740000|2021-12-06 02:45:40|9481.8|9471.8|9482.5|9472.5|9482.5|9472.5|9479.5|9469.5|10
1638758750000|2021-12-06 02:45:50|9482.9|9472.9|9482|9472|9482.9|9472.9|9480.5|9470.5|11
1638758760000|2021-12-06 02:46:00|9482.3|9472.3|9480.3|9470.3|9482.3|9472.3|9480.3|9470.3|12
1638758780000|2021-12-06 02:46:20|9479.6|9469.6|9479.8|9469.8|9480.1|9470.1|9479.6|9469.6|4
1638758790000|2021-12-06 02:46:30|9480|9470|9481.3|9471.3|9481.3|9471.3|9479.8|9469.8|9
1638758800000|2021-12-06 02:46:40|9481|9471|9481.4|9471.4|9482.3|9472.3|9481|9471|12
1638758810000|2021-12-06 02:46:50|9481.9|9471.9|9480.9|9470.9|9481.9|9471.9|9480.5|9470.5|11
1638758820000|2021-12-06 02:47:00|9480.5|9470.5|9480.1|9470.1|9480.5|9470.5|9478.5|9468.5|14
1638758830000|2021-12-06 02:47:10|9479.8|9469.8|9480.5|9470.5|9480.5|9470.5|9479.6|9469.6|6
1638758850000|2021-12-06 02:47:30|9480.3|9470.3|9480.8|9470.8|9480.8|9470.8|9480.3|9470.3|3
1638758860000|2021-12-06 02:47:40|9481.4|9471.4|9482|9472|9482|9472|9480.8|9470.8|17
1638758870000|2021-12-06 02:47:50|9482.4|9472.4|9483.5|9473.5|9483.5|9473.5|9482.1|9472.1|7
1638758880000|2021-12-06 02:48:00|9483.3|9473.3|9481.8|9471.8|9483.3|9473.3|9481.8|9471.8|10
1638758890000|2021-12-06 02:48:10|9482|9472|9482|9472|9482|9472|9482|9472|1
1638758900000|2021-12-06 02:48:20|9481.8|9471.8|9482|9472|9482.3|9472.3|9481.8|9471.8|4
1638758910000|2021-12-06 02:48:30|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1638758920000|2021-12-06 02:48:40|9483|9473|9482.6|9472.6|9483|9473|9481.8|9471.8|7
1638758940000|2021-12-06 02:49:00|9482.3|9472.3|9483.3|9473.3|9483.3|9473.3|9482.3|9472.3|5
1638758950000|2021-12-06 02:49:10|9483|9473|9484.5|9474.5|9484.5|9474.5|9482.9|9472.9|8
1638758960000|2021-12-06 02:49:20|9484.6|9474.6|9483.5|9473.5|9484.6|9474.6|9483.5|9473.5|6
1638758970000|2021-12-06 02:49:30|9483.3|9473.3|9482.9|9472.9|9483.6|9473.6|9482.9|9472.9|8
1638758980000|2021-12-06 02:49:40|9483.5|9473.5|9483.3|9473.3|9483.8|9473.8|9483.3|9473.3|5
1638758990000|2021-12-06 02:49:50|9483.5|9473.5|9483.8|9473.8|9483.8|9473.8|9483.5|9473.5|2
1638759000000|2021-12-06 02:50:00|9484.1|9474.1|9482.1|9472.1|9484.1|9474.1|9481.9|9471.9|10
1638759010000|2021-12-06 02:50:10|9482.3|9472.3|9482.8|9472.8|9482.8|9472.8|9482.1|9472.1|4
1638759020000|2021-12-06 02:50:20|9482.4|9472.4|9482.1|9472.1|9482.4|9472.4|9482.1|9472.1|4
1638759030000|2021-12-06 02:50:30|9482.3|9472.3|9482.1|9472.1|9483.1|9473.1|9482.1|9472.1|8
1638759040000|2021-12-06 02:50:40|9482.6|9472.6|9483.8|9473.8|9483.8|9473.8|9482.6|9472.6|3
1638759050000|2021-12-06 02:50:50|9483.5|9473.5|9482.6|9472.6|9483.5|9473.5|9482.4|9472.4|5
1638759060000|2021-12-06 02:51:00|9482.4|9472.4|9483.5|9473.5|9483.5|9473.5|9482.4|9472.4|4
1638759070000|2021-12-06 02:51:10|9483.3|9473.3|9482.5|9472.5|9483.3|9473.3|9482.5|9472.5|5
1638759090000|2021-12-06 02:51:30|9482.3|9472.3|9481.6|9471.6|9482.3|9472.3|9481.6|9471.6|3
1638759100000|2021-12-06 02:51:40|9482.8|9472.8|9480.8|9470.8|9482.8|9472.8|9480.8|9470.8|5
1638759110000|2021-12-06 02:51:50|9480.3|9470.3|9479.6|9469.6|9480.3|9470.3|9478.5|9468.5|6
1638759120000|2021-12-06 02:52:00|9479.5|9469.5|9479|9469|9480|9470|9478.8|9468.8|7
1638759130000|2021-12-06 02:52:10|9479.8|9469.8|9479.5|9469.5|9479.8|9469.8|9479.5|9469.5|2
1638759140000|2021-12-06 02:52:20|9479.8|9469.8|9479.3|9469.3|9480.1|9470.1|9479|9469|10
1638759150000|2021-12-06 02:52:30|9479.5|9469.5|9479.3|9469.3|9480.4|9470.4|9479.3|9469.3|6
1638759160000|2021-12-06 02:52:40|9478.1|9468.1|9478.5|9468.5|9478.5|9468.5|9478.1|9468.1|2
1638759180000|2021-12-06 02:53:00|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9478.5|9468.5|2
1638759190000|2021-12-06 02:53:10|9478|9468|9478|9468|9478|9468|9478|9468|1
1638759200000|2021-12-06 02:53:20|9479|9469|9479|9469|9479|9469|9477.8|9467.8|7
1638759210000|2021-12-06 02:53:30|9479.3|9469.3|9480.4|9470.4|9480.6|9470.6|9479|9469|9
1638759220000|2021-12-06 02:53:40|9480.6|9470.6|9480.5|9470.5|9480.8|9470.8|9480.1|9470.1|8
1638759230000|2021-12-06 02:53:50|9480.9|9470.9|9481.3|9471.3|9482.5|9472.5|9480.8|9470.8|13
1638759240000|2021-12-06 02:54:00|9481|9471|9480.9|9470.9|9481|9471|9479.9|9469.9|7
1638759250000|2021-12-06 02:54:10|9480.6|9470.6|9480.5|9470.5|9481|9471|9480.3|9470.3|9
1638759260000|2021-12-06 02:54:20|9480.9|9470.9|9481.4|9471.4|9481.5|9471.5|9480.9|9470.9|7
1638759270000|2021-12-06 02:54:30|9481.1|9471.1|9481.1|9471.1|9481.4|9471.4|9480.4|9470.4|7
1638759280000|2021-12-06 02:54:40|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|9480.5|9470.5|3
1638759300000|2021-12-06 02:55:00|9480.5|9470.5|9480.9|9470.9|9480.9|9470.9|9480.3|9470.3|4
1638759310000|2021-12-06 02:55:10|9480.6|9470.6|9481.3|9471.3|9481.5|9471.5|9480.6|9470.6|8
1638759320000|2021-12-06 02:55:20|9481.4|9471.4|9481|9471|9481.4|9471.4|9480.6|9470.6|9
1638759330000|2021-12-06 02:55:30|9480.6|9470.6|9481|9471|9481.1|9471.1|9480.6|9470.6|5
1638759340000|2021-12-06 02:55:40|9481.1|9471.1|9481|9471|9481.1|9471.1|9480.6|9470.6|7
1638759350000|2021-12-06 02:55:50|9481.1|9471.1|9481|9471|9481.1|9471.1|9481|9471|2
1638759360000|2021-12-06 02:56:00|9481.1|9471.1|9481|9471|9481.5|9471.5|9480.4|9470.4|11
1638759370000|2021-12-06 02:56:10|9480.9|9470.9|9483|9473|9483|9473|9480.9|9470.9|8
1638759380000|2021-12-06 02:56:20|9482.8|9472.8|9482|9472|9482.8|9472.8|9482|9472|5
1638759390000|2021-12-06 02:56:30|9481.8|9471.8|9481.3|9471.3|9481.8|9471.8|9480.8|9470.8|6
1638759400000|2021-12-06 02:56:40|9481|9471|9480.4|9470.4|9481.3|9471.3|9479.9|9469.9|9
1638759410000|2021-12-06 02:56:50|9480.6|9470.6|9480.4|9470.4|9480.6|9470.6|9479.9|9469.9|8
1638759420000|2021-12-06 02:57:00|9480.1|9470.1|9481.4|9471.4|9482|9472|9480.1|9470.1|12
1638759430000|2021-12-06 02:57:10|9481.8|9471.8|9481.9|9471.9|9482.1|9472.1|9481.8|9471.8|5
1638759440000|2021-12-06 02:57:20|9482.1|9472.1|9482.1|9472.1|9482.4|9472.4|9481.9|9471.9|5
1638759450000|2021-12-06 02:57:30|9482.4|9472.4|9484.3|9474.3|9484.3|9474.3|9482.4|9472.4|8
1638759460000|2021-12-06 02:57:40|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|1
1638759470000|2021-12-06 02:57:50|9483.9|9473.9|9482.5|9472.5|9483.9|9473.9|9482.3|9472.3|12
1638759480000|2021-12-06 02:58:00|9483.1|9473.1|9483.9|9473.9|9484.1|9474.1|9483|9473|10
1638759490000|2021-12-06 02:58:10|9483.5|9473.5|9483.6|9473.6|9483.9|9473.9|9483.4|9473.4|5
1638759500000|2021-12-06 02:58:20|9483.5|9473.5|9483.6|9473.6|9484.1|9474.1|9483.3|9473.3|8
1638759510000|2021-12-06 02:58:30|9483.9|9473.9|9482.9|9472.9|9483.9|9473.9|9482.9|9472.9|4
1638759520000|2021-12-06 02:58:40|9483|9473|9483.9|9473.9|9484.1|9474.1|9483|9473|8
1638759530000|2021-12-06 02:58:50|9484.1|9474.1|9483.9|9473.9|9484.1|9474.1|9483.9|9473.9|2
1638759540000|2021-12-06 02:59:00|9483.5|9473.5|9484.1|9474.1|9484.1|9474.1|9482.8|9472.8|8
1638759550000|2021-12-06 02:59:10|9484.4|9474.4|9483.9|9473.9|9484.4|9474.4|9483.4|9473.4|7
1638759560000|2021-12-06 02:59:20|9484.1|9474.1|9483.6|9473.6|9484.1|9474.1|9482.8|9472.8|11
1638759570000|2021-12-06 02:59:30|9483.3|9473.3|9483.9|9473.9|9483.9|9473.9|9483.3|9473.3|5
1638759580000|2021-12-06 02:59:40|9483.6|9473.6|9483.6|9473.6|9483.9|9473.9|9483.3|9473.3|5
1638759590000|2021-12-06 02:59:50|9483.9|9473.9|9483.3|9473.3|9483.9|9473.9|9482.8|9472.8|10
1638759600000|2021-12-06 03:00:00|9483.9|9473.9|9486.4|9476.4|9486.4|9476.4|9483.3|9473.3|12
1638759610000|2021-12-06 03:00:10|9486.3|9476.3|9485.6|9475.6|9486.3|9476.3|9485.6|9475.6|7
1638759620000|2021-12-06 03:00:20|9485.1|9475.1|9485.6|9475.6|9485.6|9475.6|9484.8|9474.8|10
1638759630000|2021-12-06 03:00:30|9485.4|9475.4|9486.1|9476.1|9486.1|9476.1|9485.4|9475.4|6
1638759640000|2021-12-06 03:00:40|9486.4|9476.4|9486.5|9476.5|9486.5|9476.5|9486.1|9476.1|3
1638759650000|2021-12-06 03:00:50|9486.8|9476.8|9484.5|9474.5|9487|9477|9484.5|9474.5|11
1638759660000|2021-12-06 03:01:00|9484.3|9474.3|9484.1|9474.1|9484.8|9474.8|9484.1|9474.1|6
1638759670000|2021-12-06 03:01:10|9483.9|9473.9|9482.8|9472.8|9484.9|9474.9|9482|9472|17
1638759680000|2021-12-06 03:01:20|9483.6|9473.6|9485.5|9475.5|9485.5|9475.5|9483.6|9473.6|13
1638759690000|2021-12-06 03:01:30|9485.3|9475.3|9484.8|9474.8|9485.6|9475.6|9484.3|9474.3|15
1638759700000|2021-12-06 03:01:40|9484.5|9474.5|9484|9474|9484.5|9474.5|9484|9474|2
1638759710000|2021-12-06 03:01:50|9483.6|9473.6|9483.9|9473.9|9484|9474|9483.6|9473.6|3
1638759720000|2021-12-06 03:02:00|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1638759730000|2021-12-06 03:02:10|9483.9|9473.9|9485.5|9475.5|9485.5|9475.5|9483.9|9473.9|7
1638759740000|2021-12-06 03:02:20|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1638759750000|2021-12-06 03:02:30|9485.4|9475.4|9484.9|9474.9|9485.6|9475.6|9484.9|9474.9|6
1638759760000|2021-12-06 03:02:40|9485.1|9475.1|9484.9|9474.9|9485.4|9475.4|9484.9|9474.9|9
1638759770000|2021-12-06 03:02:50|9484.6|9474.6|9484.3|9474.3|9484.6|9474.6|9484.3|9474.3|3
1638759780000|2021-12-06 03:03:00|9483.8|9473.8|9484.6|9474.6|9484.6|9474.6|9483.8|9473.8|3
1638759790000|2021-12-06 03:03:10|9484.5|9474.5|9484.3|9474.3|9484.6|9474.6|9484.3|9474.3|4
1638759800000|2021-12-06 03:03:20|9484.4|9474.4|9481.5|9471.5|9484.6|9474.6|9481.5|9471.5|5
1638759810000|2021-12-06 03:03:30|9481.3|9471.3|9481.5|9471.5|9481.9|9471.9|9480.8|9470.8|12
1638759820000|2021-12-06 03:03:40|9481.9|9471.9|9482.5|9472.5|9482.5|9472.5|9481.9|9471.9|5
1638759830000|2021-12-06 03:03:50|9482.8|9472.8|9483.3|9473.3|9483.5|9473.5|9482.8|9472.8|5
1638759840000|2021-12-06 03:04:00|9482.8|9472.8|9482.5|9472.5|9483.3|9473.3|9482|9472|13
1638759850000|2021-12-06 03:04:10|9483.5|9473.5|9482.6|9472.6|9483.8|9473.8|9482.4|9472.4|7
1638759860000|2021-12-06 03:04:20|9482.3|9472.3|9480|9470|9482.3|9472.3|9479.5|9469.5|17
1638759870000|2021-12-06 03:04:30|9479.6|9469.6|9475.6|9465.6|9479.8|9469.8|9475.6|9465.6|8
1638759880000|2021-12-06 03:04:40|9476.3|9466.3|9475.4|9465.4|9476.3|9466.3|9475.4|9465.4|4
1638759890000|2021-12-06 03:04:50|9475.1|9465.1|9477.5|9467.5|9477.5|9467.5|9475|9465|10
1638759900000|2021-12-06 03:05:00|9477.9|9467.9|9477.6|9467.6|9478.3|9468.3|9477.3|9467.3|13
1638759910000|2021-12-06 03:05:10|9477.4|9467.4|9475.5|9465.5|9477.6|9467.6|9475.5|9465.5|14
1638759920000|2021-12-06 03:05:20|9475.9|9465.9|9475|9465|9475.9|9465.9|9474.5|9464.5|8
1638759930000|2021-12-06 03:05:30|9474.6|9464.6|9475.5|9465.5|9475.5|9465.5|9474.5|9464.5|9
1638759940000|2021-12-06 03:05:40|9475.3|9465.3|9475.9|9465.9|9475.9|9465.9|9474.5|9464.5|11
1638759950000|2021-12-06 03:05:50|9475.3|9465.3|9476|9466|9476|9466|9475|9465|7
1638759960000|2021-12-06 03:06:00|9475.8|9465.8|9475.6|9465.6|9476|9466|9475|9465|9
1638759970000|2021-12-06 03:06:10|9475.4|9465.4|9475.9|9465.9|9475.9|9465.9|9474.8|9464.8|8
1638759980000|2021-12-06 03:06:20|9476.4|9466.4|9478.5|9468.5|9478.8|9468.8|9476.4|9466.4|11
1638759990000|2021-12-06 03:06:30|9478.3|9468.3|9480.5|9470.5|9480.8|9470.8|9478.3|9468.3|10
1638760000000|2021-12-06 03:06:40|9480.3|9470.3|9479.8|9469.8|9480.5|9470.5|9479.8|9469.8|5
1638760010000|2021-12-06 03:06:50|9480|9470|9480.8|9470.8|9481|9471|9479.3|9469.3|12
1638760020000|2021-12-06 03:07:00|9480.5|9470.5|9482|9472|9482|9472|9480.5|9470.5|8
1638760030000|2021-12-06 03:07:10|9481.8|9471.8|9481.6|9471.6|9482.9|9472.9|9481.3|9471.3|11
1638760040000|2021-12-06 03:07:20|9481.4|9471.4|9482|9472|9482|9472|9481.4|9471.4|3
1638760050000|2021-12-06 03:07:30|9481.8|9471.8|9481.8|9471.8|9482.6|9472.6|9481.8|9471.8|8
1638760060000|2021-12-06 03:07:40|9481.6|9471.6|9481.6|9471.6|9481.9|9471.9|9481.6|9471.6|3
1638760070000|2021-12-06 03:07:50|9481.9|9471.9|9481.4|9471.4|9482.3|9472.3|9481.4|9471.4|5
1638760080000|2021-12-06 03:08:00|9481.8|9471.8|9481.5|9471.5|9481.8|9471.8|9481.5|9471.5|2
1638760090000|2021-12-06 03:08:10|9481.3|9471.3|9481.4|9471.4|9481.4|9471.4|9481.3|9471.3|2
1638760100000|2021-12-06 03:08:20|9481.3|9471.3|9481.5|9471.5|9481.5|9471.5|9481|9471|6
1638760110000|2021-12-06 03:08:30|9481|9471|9480.8|9470.8|9481|9471|9480.8|9470.8|2
1638760120000|2021-12-06 03:08:40|9480.9|9470.9|9482|9472|9482.4|9472.4|9480.5|9470.5|11
1638760130000|2021-12-06 03:08:50|9481.5|9471.5|9480.9|9470.9|9481.5|9471.5|9480.9|9470.9|3
1638760140000|2021-12-06 03:09:00|9481.1|9471.1|9481|9471|9481.1|9471.1|9481|9471|2
1638760150000|2021-12-06 03:09:10|9481.4|9471.4|9481.1|9471.1|9481.4|9471.4|9481.1|9471.1|2
1638760160000|2021-12-06 03:09:20|9480.9|9470.9|9480.6|9470.6|9480.9|9470.9|9480.6|9470.6|4
1638760170000|2021-12-06 03:09:30|9480.8|9470.8|9480.4|9470.4|9480.9|9470.9|9480.4|9470.4|9
1638760180000|2021-12-06 03:09:40|9480.6|9470.6|9480.5|9470.5|9480.6|9470.6|9480.4|9470.4|3
1638760190000|2021-12-06 03:09:50|9480.4|9470.4|9478.1|9468.1|9480.4|9470.4|9478.1|9468.1|4
1638760200000|2021-12-06 03:10:00|9477.9|9467.9|9478.4|9468.4|9478.4|9468.4|9477.6|9467.6|7
1638760210000|2021-12-06 03:10:10|9478.6|9468.6|9478.8|9468.8|9479.5|9469.5|9478.6|9468.6|10
1638760220000|2021-12-06 03:10:20|9478.6|9468.6|9478|9468|9479.1|9469.1|9478|9468|16
1638760230000|2021-12-06 03:10:30|9478.3|9468.3|9478.1|9468.1|9478.3|9468.3|9477.9|9467.9|4
1638760240000|2021-12-06 03:10:40|9477.9|9467.9|9478|9468|9478|9468|9477.9|9467.9|2
1638760250000|2021-12-06 03:10:50|9477.9|9467.9|9478.1|9468.1|9478.1|9468.1|9477.4|9467.4|6
1638760260000|2021-12-06 03:11:00|9477.9|9467.9|9478|9468|9478.5|9468.5|9477.6|9467.6|12
1638760270000|2021-12-06 03:11:10|9478.5|9468.5|9477.6|9467.6|9478.5|9468.5|9477.6|9467.6|4
1638760300000|2021-12-06 03:11:40|9477.9|9467.9|9478.3|9468.3|9478.5|9468.5|9477.9|9467.9|5
1638760310000|2021-12-06 03:11:50|9478|9468|9477.8|9467.8|9478|9468|9477.8|9467.8|3
1638760320000|2021-12-06 03:12:00|9477.9|9467.9|9478.4|9468.4|9478.4|9468.4|9477.6|9467.6|8
1638760330000|2021-12-06 03:12:10|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|1
1638760340000|2021-12-06 03:12:20|9478.4|9468.4|9477.9|9467.9|9478.4|9468.4|9477.6|9467.6|5
1638760360000|2021-12-06 03:12:40|9477.8|9467.8|9478.1|9468.1|9478.1|9468.1|9477.8|9467.8|2
1638760370000|2021-12-06 03:12:50|9478.4|9468.4|9477.8|9467.8|9478.4|9468.4|9477.8|9467.8|3
1638760380000|2021-12-06 03:13:00|9478.1|9468.1|9478.4|9468.4|9478.9|9468.9|9477.8|9467.8|6
1638760390000|2021-12-06 03:13:10|9478.3|9468.3|9480.8|9470.8|9481.3|9471.3|9478.3|9468.3|9
1638760400000|2021-12-06 03:13:20|9481|9471|9480.8|9470.8|9481|9471|9480.5|9470.5|8
1638760410000|2021-12-06 03:13:30|9481|9471|9479.5|9469.5|9481|9471|9479.5|9469.5|11
1638760420000|2021-12-06 03:13:40|9479.1|9469.1|9478.1|9468.1|9479.1|9469.1|9477.9|9467.9|10
1638760430000|2021-12-06 03:13:50|9478|9468|9477.8|9467.8|9478|9468|9477.8|9467.8|2
1638760440000|2021-12-06 03:14:00|9478.4|9468.4|9478.1|9468.1|9478.4|9468.4|9478.1|9468.1|2
1638760450000|2021-12-06 03:14:10|9478.8|9468.8|9478.1|9468.1|9479.1|9469.1|9478.1|9468.1|8
1638760460000|2021-12-06 03:14:20|9477.9|9467.9|9476.9|9466.9|9477.9|9467.9|9476.8|9466.8|7
1638760480000|2021-12-06 03:14:40|9476.6|9466.6|9470.6|9460.6|9476.6|9466.6|9470.4|9460.4|21
1638760490000|2021-12-06 03:14:50|9471.5|9461.5|9471.1|9461.1|9471.5|9461.5|9470.8|9460.8|9
1638760500000|2021-12-06 03:15:00|9471.9|9461.9|9471.3|9461.3|9471.9|9461.9|9471.3|9461.3|4
1638760510000|2021-12-06 03:15:10|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|1
1638760520000|2021-12-06 03:15:20|9471.3|9461.3|9469.9|9459.9|9471.3|9461.3|9469.9|9459.9|7
1638760530000|2021-12-06 03:15:30|9470.1|9460.1|9472|9462|9472|9462|9470.1|9460.1|11
1638760540000|2021-12-06 03:15:40|9471.8|9461.8|9472.4|9462.4|9472.6|9462.6|9471.5|9461.5|12
1638760550000|2021-12-06 03:15:50|9472.5|9462.5|9472.8|9462.8|9473|9463|9472.5|9462.5|8
1638760560000|2021-12-06 03:16:00|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.4|9462.4|3
1638760570000|2021-12-06 03:16:10|9472.1|9462.1|9472.3|9462.3|9472.3|9462.3|9472.1|9462.1|2
1638760580000|2021-12-06 03:16:20|9472|9462|9472|9462|9472.5|9462.5|9472|9462|11
1638760590000|2021-12-06 03:16:30|9471.8|9461.8|9471.4|9461.4|9472|9462|9471.4|9461.4|4
1638760600000|2021-12-06 03:16:40|9471.9|9461.9|9472|9462|9472.1|9462.1|9471.8|9461.8|8
1638760610000|2021-12-06 03:16:50|9472.1|9462.1|9472|9462|9472.3|9462.3|9471.9|9461.9|11
1638760630000|2021-12-06 03:17:10|9472.1|9462.1|9471.5|9461.5|9472.3|9462.3|9470.4|9460.4|16
1638760640000|2021-12-06 03:17:20|9471.3|9461.3|9470.8|9460.8|9471.9|9461.9|9470.6|9460.6|10
1638760650000|2021-12-06 03:17:30|9470.5|9460.5|9471|9461|9471.4|9461.4|9470.5|9460.5|6
1638760660000|2021-12-06 03:17:40|9470.8|9460.8|9469.8|9459.8|9470.9|9460.9|9469.8|9459.8|12
1638760670000|2021-12-06 03:17:50|9470|9460|9464.6|9454.6|9470.1|9460.1|9464.5|9454.5|14
1638760680000|2021-12-06 03:18:00|9465.3|9455.3|9466|9456|9466.9|9456.9|9465.3|9455.3|13
1638760690000|2021-12-06 03:18:10|9466.3|9456.3|9468.3|9458.3|9468.5|9458.5|9466.3|9456.3|18
1638760700000|2021-12-06 03:18:20|9468.5|9458.5|9469.9|9459.9|9470.6|9460.6|9468.3|9458.3|16
1638760710000|2021-12-06 03:18:30|9470.1|9460.1|9470.3|9460.3|9470.3|9460.3|9469.3|9459.3|11
1638760720000|2021-12-06 03:18:40|9470|9460|9469.9|9459.9|9470.4|9460.4|9469.5|9459.5|9
1638760730000|2021-12-06 03:18:50|9470.4|9460.4|9471.3|9461.3|9471.4|9461.4|9469.9|9459.9|14
1638760740000|2021-12-06 03:19:00|9470.9|9460.9|9470.5|9460.5|9471|9461|9470.5|9460.5|4
1638760750000|2021-12-06 03:19:10|9470.9|9460.9|9472.3|9462.3|9472.3|9462.3|9470.9|9460.9|8
1638760760000|2021-12-06 03:19:20|9471.8|9461.8|9471.3|9461.3|9472.4|9462.4|9471.3|9461.3|10
1638760770000|2021-12-06 03:19:30|9471|9461|9471|9461|9471.3|9461.3|9470.5|9460.5|11
1638760780000|2021-12-06 03:19:40|9471.4|9461.4|9470.5|9460.5|9471.4|9461.4|9470.5|9460.5|3
1638760790000|2021-12-06 03:19:50|9470.8|9460.8|9471|9461|9471|9461|9470.3|9460.3|7
1638760800000|2021-12-06 03:20:00|9471.3|9461.3|9470.8|9460.8|9471.5|9461.5|9470|9460|13
1638760810000|2021-12-06 03:20:10|9471|9461|9471.6|9461.6|9472.4|9462.4|9471|9461|9
1638760820000|2021-12-06 03:20:20|9471.3|9461.3|9471|9461|9471.5|9461.5|9470.3|9460.3|12
1638760830000|2021-12-06 03:20:30|9470.8|9460.8|9470.3|9460.3|9471|9461|9469.5|9459.5|11
1638760840000|2021-12-06 03:20:40|9470|9460|9470.8|9460.8|9471.3|9461.3|9470|9460|8
1638760850000|2021-12-06 03:20:50|9471|9461|9472|9462|9472.1|9462.1|9471|9461|7
1638760860000|2021-12-06 03:21:00|9471.8|9461.8|9472|9462|9472|9462|9471.4|9461.4|8
1638760870000|2021-12-06 03:21:10|9472.3|9462.3|9472|9462|9472.4|9462.4|9471.8|9461.8|5
1638760880000|2021-12-06 03:21:20|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1638760890000|2021-12-06 03:21:30|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|2
1638760900000|2021-12-06 03:21:40|9471.5|9461.5|9470.8|9460.8|9471.5|9461.5|9470.6|9460.6|8
1638760910000|2021-12-06 03:21:50|9471|9461|9468.9|9458.9|9471|9461|9468.8|9458.8|11
1638760920000|2021-12-06 03:22:00|9469.1|9459.1|9469|9459|9469.4|9459.4|9466.9|9456.9|14
1638760930000|2021-12-06 03:22:10|9468.6|9458.6|9468|9458|9469.9|9459.9|9468|9458|14
1638760940000|2021-12-06 03:22:20|9467.5|9457.5|9466.5|9456.5|9468|9458|9466.5|9456.5|14
1638760950000|2021-12-06 03:22:30|9466.8|9456.8|9466.8|9456.8|9467.3|9457.3|9466|9456|10
1638760960000|2021-12-06 03:22:40|9467|9457|9468.8|9458.8|9470.8|9460.8|9467|9457|14
1638760970000|2021-12-06 03:22:50|9468.5|9458.5|9468.3|9458.3|9468.8|9458.8|9467.5|9457.5|10
1638760980000|2021-12-06 03:23:00|9468|9458|9467.1|9457.1|9468|9458|9467.1|9457.1|12
1638760990000|2021-12-06 03:23:10|9466.8|9456.8|9466.6|9456.6|9466.8|9456.8|9466.3|9456.3|9
1638761000000|2021-12-06 03:23:20|9466.3|9456.3|9467.8|9457.8|9468.3|9458.3|9466|9456|10
1638761010000|2021-12-06 03:23:30|9468|9458|9468.6|9458.6|9469.8|9459.8|9468|9458|8
1638761020000|2021-12-06 03:23:40|9469|9459|9469.3|9459.3|9469.6|9459.6|9468.8|9458.8|9
1638761030000|2021-12-06 03:23:50|9469.5|9459.5|9468|9458|9469.5|9459.5|9468|9458|8
1638761040000|2021-12-06 03:24:00|9468.3|9458.3|9469.8|9459.8|9469.8|9459.8|9468.3|9458.3|13
1638761050000|2021-12-06 03:24:10|9469.6|9459.6|9469.8|9459.8|9470.8|9460.8|9469.3|9459.3|17
1638761060000|2021-12-06 03:24:20|9470|9460|9470|9460|9470|9460|9469.8|9459.8|9
1638761070000|2021-12-06 03:24:30|9470.3|9460.3|9470.5|9460.5|9471.3|9461.3|9469.6|9459.6|11
1638761080000|2021-12-06 03:24:40|9470.3|9460.3|9467.4|9457.4|9470.3|9460.3|9467.4|9457.4|13
1638761090000|2021-12-06 03:24:50|9467.6|9457.6|9467.1|9457.1|9468.1|9458.1|9466|9456|10
1638761100000|2021-12-06 03:25:00|9466.9|9456.9|9465.9|9455.9|9466.9|9456.9|9465.8|9455.8|9
1638761110000|2021-12-06 03:25:10|9465.8|9455.8|9466.4|9456.4|9466.9|9456.9|9465.8|9455.8|9
1638761120000|2021-12-06 03:25:20|9467.5|9457.5|9467.1|9457.1|9467.5|9457.5|9466|9456|12
1638761130000|2021-12-06 03:25:30|9466.9|9456.9|9468.6|9458.6|9468.6|9458.6|9466.1|9456.1|10
1638761140000|2021-12-06 03:25:40|9468.4|9458.4|9468.4|9458.4|9468.6|9458.6|9468.4|9458.4|3
1638761150000|2021-12-06 03:25:50|9467.8|9457.8|9468.6|9458.6|9468.6|9458.6|9467.4|9457.4|6
1638761160000|2021-12-06 03:26:00|9468.1|9458.1|9465.8|9455.8|9468.1|9458.1|9465.8|9455.8|7
1638761170000|2021-12-06 03:26:10|9465.9|9455.9|9466.4|9456.4|9466.6|9456.6|9465.9|9455.9|10
1638761180000|2021-12-06 03:26:20|9466.3|9456.3|9466.6|9456.6|9467.3|9457.3|9466.3|9456.3|8
1638761190000|2021-12-06 03:26:30|9466.4|9456.4|9465.6|9455.6|9466.4|9456.4|9465.6|9455.6|8
1638761200000|2021-12-06 03:26:40|9465.4|9455.4|9465.6|9455.6|9465.6|9455.6|9465.1|9455.1|4
1638761210000|2021-12-06 03:26:50|9465.5|9455.5|9464|9454|9465.5|9455.5|9464|9454|8
1638761220000|2021-12-06 03:27:00|9464.1|9454.1|9462.6|9452.6|9464.4|9454.4|9462.3|9452.3|13
1638761230000|2021-12-06 03:27:10|9462.5|9452.5|9462.8|9452.8|9463|9453|9462.3|9452.3|5
1638761240000|2021-12-06 03:27:20|9463|9453|9463.6|9453.6|9463.6|9453.6|9462.8|9452.8|8
1638761250000|2021-12-06 03:27:30|9464|9454|9464.6|9454.6|9464.6|9454.6|9463.8|9453.8|11
1638761260000|2021-12-06 03:27:40|9464.4|9454.4|9463.6|9453.6|9464.4|9454.4|9463|9453|5
1638761270000|2021-12-06 03:27:50|9463.9|9453.9|9464.4|9454.4|9464.4|9454.4|9463.9|9453.9|2
1638761280000|2021-12-06 03:28:00|9464.6|9454.6|9463.3|9453.3|9464.6|9454.6|9463.3|9453.3|9
1638761290000|2021-12-06 03:28:10|9463.1|9453.1|9463.1|9453.1|9463.4|9453.4|9462.5|9452.5|13
1638761300000|2021-12-06 03:28:20|9462.9|9452.9|9463.4|9453.4|9464.4|9454.4|9462.9|9452.9|10
1638761310000|2021-12-06 03:28:30|9463.6|9453.6|9463.6|9453.6|9463.9|9453.9|9463.6|9453.6|3
1638761320000|2021-12-06 03:28:40|9463.9|9453.9|9464.6|9454.6|9464.6|9454.6|9463.9|9453.9|5
1638761330000|2021-12-06 03:28:50|9464.4|9454.4|9464.6|9454.6|9464.6|9454.6|9464.3|9454.3|7
1638761340000|2021-12-06 03:29:00|9464.4|9454.4|9464.9|9454.9|9465.6|9455.6|9464.4|9454.4|13
1638761350000|2021-12-06 03:29:10|9465|9455|9465.1|9455.1|9465.1|9455.1|9465|9455|2
1638761360000|2021-12-06 03:29:20|9464.9|9454.9|9466|9456|9466.5|9456.5|9463.8|9453.8|17
1638761370000|2021-12-06 03:29:30|9466.1|9456.1|9467.3|9457.3|9468.3|9458.3|9466.1|9456.1|10
1638761380000|2021-12-06 03:29:40|9467.4|9457.4|9466.8|9456.8|9467.4|9457.4|9466.8|9456.8|6
1638761390000|2021-12-06 03:29:50|9467|9457|9465.8|9455.8|9467.6|9457.6|9465.8|9455.8|8
1638761400000|2021-12-06 03:30:00|9466.3|9456.3|9469.4|9459.4|9469.4|9459.4|9466.3|9456.3|7
1638761410000|2021-12-06 03:30:10|9469.1|9459.1|9470.3|9460.3|9470.3|9460.3|9469.1|9459.1|6
1638761420000|2021-12-06 03:30:20|9470.6|9460.6|9470.6|9460.6|9470.9|9460.9|9469.3|9459.3|7
1638761430000|2021-12-06 03:30:30|9470.9|9460.9|9470.6|9460.6|9470.9|9460.9|9470.6|9460.6|2
1638761440000|2021-12-06 03:30:40|9470|9460|9470.6|9460.6|9470.6|9460.6|9469.9|9459.9|7
1638761450000|2021-12-06 03:30:50|9470.9|9460.9|9470.8|9460.8|9471.3|9461.3|9470.5|9460.5|6
1638761460000|2021-12-06 03:31:00|9470.5|9460.5|9469.5|9459.5|9470.5|9460.5|9469.5|9459.5|3
1638761470000|2021-12-06 03:31:10|9469.8|9459.8|9469.5|9459.5|9469.8|9459.8|9469.3|9459.3|7
1638761480000|2021-12-06 03:31:20|9469.8|9459.8|9469.9|9459.9|9470.4|9460.4|9469.5|9459.5|7
1638761490000|2021-12-06 03:31:30|9470.1|9460.1|9469.9|9459.9|9470.1|9460.1|9469.4|9459.4|6
1638761500000|2021-12-06 03:31:40|9469.4|9459.4|9470.1|9460.1|9470.4|9460.4|9469.4|9459.4|4
1638761510000|2021-12-06 03:31:50|9470.3|9460.3|9469.6|9459.6|9470.3|9460.3|9469.6|9459.6|4
1638761520000|2021-12-06 03:32:00|9469.4|9459.4|9468.8|9458.8|9469.4|9459.4|9468.8|9458.8|3
1638761530000|2021-12-06 03:32:10|9468.3|9458.3|9468.3|9458.3|9468.8|9458.8|9468.3|9458.3|3
1638761550000|2021-12-06 03:32:30|9468.8|9458.8|9467.6|9457.6|9468.8|9458.8|9467.6|9457.6|4
1638761600000|2021-12-06 03:33:20|9468|9458|9468.5|9458.5|9468.5|9458.5|9468|9458|2
1638761620000|2021-12-06 03:33:40|9468.1|9458.1|9468.5|9458.5|9468.5|9458.5|9468.1|9458.1|2
1638761630000|2021-12-06 03:33:50|9468.1|9458.1|9467.3|9457.3|9468.1|9458.1|9467.3|9457.3|2
1638761650000|2021-12-06 03:34:10|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1638761660000|2021-12-06 03:34:20|9466.5|9456.5|9467.6|9457.6|9467.9|9457.9|9466.5|9456.5|3
1638761670000|2021-12-06 03:34:30|9467.9|9457.9|9467.6|9457.6|9467.9|9457.9|9467.6|9457.6|2
1638761680000|2021-12-06 03:34:40|9467.3|9457.3|9467.1|9457.1|9467.3|9457.3|9467.1|9457.1|4
1638761690000|2021-12-06 03:34:50|9467.4|9457.4|9467.3|9457.3|9467.6|9457.6|9467.3|9457.3|3
1638761700000|2021-12-06 03:35:00|9467.1|9457.1|9464.6|9454.6|9467.1|9457.1|9464.4|9454.4|7
1638761710000|2021-12-06 03:35:10|9464.1|9454.1|9463.3|9453.3|9464.1|9454.1|9463.3|9453.3|4
1638761720000|2021-12-06 03:35:20|9463.5|9453.5|9463.3|9453.3|9463.5|9453.5|9463|9453|8
1638761730000|2021-12-06 03:35:30|9463.5|9453.5|9462.6|9452.6|9463.5|9453.5|9462.6|9452.6|7
1638761740000|2021-12-06 03:35:40|9463.9|9453.9|9463|9453|9463.9|9453.9|9463|9453|2
1638761750000|2021-12-06 03:35:50|9463.1|9453.1|9465.8|9455.8|9465.8|9455.8|9463.1|9453.1|6
1638761760000|2021-12-06 03:36:00|9465.9|9455.9|9467.6|9457.6|9467.6|9457.6|9465.9|9455.9|5
1638761770000|2021-12-06 03:36:10|9468|9458|9468|9458|9468|9458|9468|9458|1
1638761780000|2021-12-06 03:36:20|9467.5|9457.5|9468|9458|9468|9458|9467.5|9457.5|2
1638761790000|2021-12-06 03:36:30|9467.6|9457.6|9467.9|9457.9|9467.9|9457.9|9467.6|9457.6|2
1638761800000|2021-12-06 03:36:40|9467.6|9457.6|9468.8|9458.8|9468.8|9458.8|9466.8|9456.8|7
1638761810000|2021-12-06 03:36:50|9469.1|9459.1|9469.4|9459.4|9469.4|9459.4|9469|9459|4
1638761830000|2021-12-06 03:37:10|9469.8|9459.8|9470.5|9460.5|9470.5|9460.5|9469.5|9459.5|5
1638761840000|2021-12-06 03:37:20|9470.3|9460.3|9470.5|9460.5|9470.5|9460.5|9470.3|9460.3|2
1638761850000|2021-12-06 03:37:30|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|1
1638761860000|2021-12-06 03:37:40|9470.5|9460.5|9470.1|9460.1|9470.5|9460.5|9470.1|9460.1|2
1638761870000|2021-12-06 03:37:50|9470.5|9460.5|9470|9460|9470.5|9460.5|9470|9460|7
1638761890000|2021-12-06 03:38:10|9469.4|9459.4|9467.9|9457.9|9469.4|9459.4|9467.6|9457.6|5
1638761900000|2021-12-06 03:38:20|9467.3|9457.3|9466.6|9456.6|9467.3|9457.3|9466|9456|9
1638761910000|2021-12-06 03:38:30|9465.8|9455.8|9465|9455|9465.8|9455.8|9465|9455|2
1638761920000|2021-12-06 03:38:40|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|1
1638761930000|2021-12-06 03:38:50|9465|9455|9464.9|9454.9|9465|9455|9464.5|9454.5|3
1638761940000|2021-12-06 03:39:00|9465|9455|9465|9455|9465.6|9455.6|9464.8|9454.8|6
1638761950000|2021-12-06 03:39:10|9465.4|9455.4|9464.8|9454.8|9465.4|9455.4|9464.8|9454.8|3
1638761960000|2021-12-06 03:39:20|9465|9455|9465.4|9455.4|9465.4|9455.4|9465|9455|2
1638761970000|2021-12-06 03:39:30|9465|9455|9465|9455|9465|9455|9464.8|9454.8|5
1638761980000|2021-12-06 03:39:40|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|1
1638761990000|2021-12-06 03:39:50|9465.6|9455.6|9465.6|9455.6|9465.9|9455.9|9465.6|9455.6|3
1638762000000|2021-12-06 03:40:00|9465.5|9455.5|9464.8|9454.8|9465.5|9455.5|9464.5|9454.5|5
1638762040000|2021-12-06 03:40:40|9464.5|9454.5|9464.5|9454.5|9464.8|9454.8|9464.3|9454.3|5
1638762050000|2021-12-06 03:40:50|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|1
1638762060000|2021-12-06 03:41:00|9463.5|9453.5|9464.8|9454.8|9464.8|9454.8|9463.3|9453.3|6
1638762070000|2021-12-06 03:41:10|9465|9455|9465|9455|9465|9455|9465|9455|1
1638762090000|2021-12-06 03:41:30|9465.1|9455.1|9466.9|9456.9|9468.1|9458.1|9465.1|9455.1|6
1638762100000|2021-12-06 03:41:40|9465.5|9455.5|9465.4|9455.4|9465.9|9455.9|9465.1|9455.1|4
1638762110000|2021-12-06 03:41:50|9466.5|9456.5|9465.3|9455.3|9466.5|9456.5|9465|9455|3
1638762120000|2021-12-06 03:42:00|9465.1|9455.1|9464.8|9454.8|9465.1|9455.1|9464.5|9454.5|4
1638762130000|2021-12-06 03:42:10|9465|9455|9465.4|9455.4|9465.4|9455.4|9465|9455|2
1638762140000|2021-12-06 03:42:20|9465|9455|9464.8|9454.8|9465|9455|9464.8|9454.8|2
1638762150000|2021-12-06 03:42:30|9464.5|9454.5|9464.3|9454.3|9464.5|9454.5|9464.3|9454.3|2
1638762160000|2021-12-06 03:42:40|9463.8|9453.8|9463.4|9453.4|9464.3|9454.3|9463.4|9453.4|4
1638762170000|2021-12-06 03:42:50|9463.1|9453.1|9462.9|9452.9|9463.1|9453.1|9462.9|9452.9|2
1638762180000|2021-12-06 03:43:00|9463.3|9453.3|9463.6|9453.6|9464.1|9454.1|9463.3|9453.3|3
1638762190000|2021-12-06 03:43:10|9463.9|9453.9|9464.1|9454.1|9464.1|9454.1|9463.9|9453.9|3
1638762200000|2021-12-06 03:43:20|9464.3|9454.3|9464|9454|9464.3|9454.3|9464|9454|2
1638762210000|2021-12-06 03:43:30|9463.6|9453.6|9463.5|9453.5|9463.8|9453.8|9463.5|9453.5|4
1638762220000|2021-12-06 03:43:40|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|1
1638762230000|2021-12-06 03:43:50|9464|9454|9463.8|9453.8|9464|9454|9463.8|9453.8|2
1638762250000|2021-12-06 03:44:10|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|1
1638762260000|2021-12-06 03:44:20|9463.4|9453.4|9463.5|9453.5|9463.5|9453.5|9463.4|9453.4|2
1638762270000|2021-12-06 03:44:30|9463.3|9453.3|9463.5|9453.5|9463.5|9453.5|9463.3|9453.3|2
1638762280000|2021-12-06 03:44:40|9463.6|9453.6|9463.8|9453.8|9463.9|9453.9|9463.6|9453.6|3
1638762290000|2021-12-06 03:44:50|9464|9454|9464|9454|9464|9454|9464|9454|1
1638762300000|2021-12-06 03:45:00|9464.9|9454.9|9465.1|9455.1|9465.6|9455.6|9464.9|9454.9|7
1638762310000|2021-12-06 03:45:10|9465.3|9455.3|9465.6|9455.6|9465.6|9455.6|9465.1|9455.1|4
1638762320000|2021-12-06 03:45:20|9465.4|9455.4|9464.9|9454.9|9465.4|9455.4|9464.9|9454.9|2
1638762330000|2021-12-06 03:45:30|9465.1|9455.1|9464.4|9454.4|9465.4|9455.4|9464.4|9454.4|4
1638762340000|2021-12-06 03:45:40|9464.6|9454.6|9463.9|9453.9|9464.6|9454.6|9463.6|9453.6|5
1638762350000|2021-12-06 03:45:50|9464.1|9454.1|9464.1|9454.1|9464.6|9454.6|9464.1|9454.1|4
1638762360000|2021-12-06 03:46:00|9464.4|9454.4|9464.9|9454.9|9465|9455|9464.3|9454.3|8
1638762370000|2021-12-06 03:46:10|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|1
1638762380000|2021-12-06 03:46:20|9464.1|9454.1|9464.4|9454.4|9464.4|9454.4|9463.9|9453.9|4
1638762390000|2021-12-06 03:46:30|9464.1|9454.1|9464.5|9454.5|9464.5|9454.5|9463.8|9453.8|7
1638762400000|2021-12-06 03:46:40|9464.3|9454.3|9463.5|9453.5|9464.3|9454.3|9463.5|9453.5|2
1638762410000|2021-12-06 03:46:50|9463.9|9453.9|9465|9455|9465|9455|9463.9|9453.9|5
1638762420000|2021-12-06 03:47:00|9465.4|9455.4|9465.6|9455.6|9465.6|9455.6|9465|9455|7
1638762460000|2021-12-06 03:47:40|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.1|9455.1|3
1638762470000|2021-12-06 03:47:50|9465.1|9455.1|9465.4|9455.4|9465.4|9455.4|9465.1|9455.1|2
1638762480000|2021-12-06 03:48:00|9465.1|9455.1|9465.1|9455.1|9465.4|9455.4|9465.1|9455.1|3
1638762490000|2021-12-06 03:48:10|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|1
1638762500000|2021-12-06 03:48:20|9465.1|9455.1|9465.4|9455.4|9465.6|9455.6|9465|9455|8
1638762510000|2021-12-06 03:48:30|9465.3|9455.3|9464.1|9454.1|9465.4|9455.4|9464.1|9454.1|4
1638762520000|2021-12-06 03:48:40|9464.4|9454.4|9465.5|9455.5|9465.5|9455.5|9464.4|9454.4|6
1638762530000|2021-12-06 03:48:50|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|1
1638762540000|2021-12-06 03:49:00|9465.3|9455.3|9464.5|9454.5|9465.3|9455.3|9464.5|9454.5|4
1638762560000|2021-12-06 03:49:20|9464|9454|9462.8|9452.8|9464.4|9454.4|9462.8|9452.8|5
1638762570000|2021-12-06 03:49:30|9463|9453|9463.3|9453.3|9463.3|9453.3|9463|9453|2
1638762580000|2021-12-06 03:49:40|9463|9453|9463|9453|9463|9453|9462.8|9452.8|5
1638762590000|2021-12-06 03:49:50|9462.6|9452.6|9461.6|9451.6|9462.6|9452.6|9461.6|9451.6|3
1638762600000|2021-12-06 03:50:00|9462|9452|9461.1|9451.1|9462|9452|9461.1|9451.1|3
1638762610000|2021-12-06 03:50:10|9461|9451|9461.1|9451.1|9461.1|9451.1|9461|9451|2
1638762620000|2021-12-06 03:50:20|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|1
1638762630000|2021-12-06 03:50:30|9461.5|9451.5|9462.5|9452.5|9463.4|9453.4|9461.5|9451.5|4
1638762640000|2021-12-06 03:50:40|9462.8|9452.8|9463|9453|9463|9453|9462.8|9452.8|4
1638762650000|2021-12-06 03:50:50|9462.8|9452.8|9462|9452|9463.1|9453.1|9462|9452|5
1638762660000|2021-12-06 03:51:00|9461.8|9451.8|9461.5|9451.5|9461.8|9451.8|9461.5|9451.5|4
1638762670000|2021-12-06 03:51:10|9461.8|9451.8|9461.3|9451.3|9461.8|9451.8|9461.3|9451.3|2
1638762680000|2021-12-06 03:51:20|9461.5|9451.5|9462.1|9452.1|9462.1|9452.1|9461.5|9451.5|4
1638762690000|2021-12-06 03:51:30|9462.3|9452.3|9463.4|9453.4|9463.4|9453.4|9462.3|9452.3|7
1638762700000|2021-12-06 03:51:40|9463|9453|9461.8|9451.8|9463|9453|9461.8|9451.8|7
1638762740000|2021-12-06 03:52:20|9462|9452|9461.8|9451.8|9462.5|9452.5|9461.8|9451.8|3
1638762760000|2021-12-06 03:52:40|9461.9|9451.9|9461.4|9451.4|9461.9|9451.9|9461.4|9451.4|4
1638762770000|2021-12-06 03:52:50|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|1
1638762780000|2021-12-06 03:53:00|9461.4|9451.4|9461.1|9451.1|9461.4|9451.4|9461.1|9451.1|4
1638762790000|2021-12-06 03:53:10|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|1
1638762810000|2021-12-06 03:53:30|9462.1|9452.1|9462.4|9452.4|9462.4|9452.4|9462.1|9452.1|2
1638762820000|2021-12-06 03:53:40|9462.8|9452.8|9462.5|9452.5|9462.8|9452.8|9462.4|9452.4|6
1638762830000|2021-12-06 03:53:50|9462.8|9452.8|9463.3|9453.3|9463.3|9453.3|9462.8|9452.8|2
1638762840000|2021-12-06 03:54:00|9463.5|9453.5|9463.9|9453.9|9464|9454|9463.5|9453.5|4
1638762850000|2021-12-06 03:54:10|9464|9454|9463.9|9453.9|9464|9454|9463.9|9453.9|2
1638762860000|2021-12-06 03:54:20|9464|9454|9464.5|9454.5|9464.5|9454.5|9463.9|9453.9|3
1638762920000|2021-12-06 03:55:20|9464.4|9454.4|9465.5|9455.5|9465.9|9455.9|9464.4|9454.4|4
1638762930000|2021-12-06 03:55:30|9465.3|9455.3|9465.1|9455.1|9465.3|9455.3|9465|9455|3
1638762940000|2021-12-06 03:55:40|9465.5|9455.5|9465.8|9455.8|9465.8|9455.8|9465.5|9455.5|2
1638763000000|2021-12-06 03:56:40|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|1
1638763020000|2021-12-06 03:57:00|9465.6|9455.6|9465.3|9455.3|9465.6|9455.6|9465.3|9455.3|3
1638763030000|2021-12-06 03:57:10|9465.4|9455.4|9465.3|9455.3|9465.4|9455.4|9465|9455|3
1638763050000|2021-12-06 03:57:30|9465.8|9455.8|9466|9456|9466|9456|9465.1|9455.1|6
1638763060000|2021-12-06 03:57:40|9466.3|9456.3|9466.6|9456.6|9466.6|9456.6|9466.3|9456.3|2
1638763070000|2021-12-06 03:57:50|9466.4|9456.4|9466|9456|9466.4|9456.4|9466|9456|2
1638763080000|2021-12-06 03:58:00|9466.3|9456.3|9467|9457|9467.3|9457.3|9466.3|9456.3|4
1638763090000|2021-12-06 03:58:10|9467.3|9457.3|9466.4|9456.4|9467.5|9457.5|9466.4|9456.4|5
1638763110000|2021-12-06 03:58:30|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.3|9456.3|3
1638763120000|2021-12-06 03:58:40|9466.8|9456.8|9467.5|9457.5|9467.8|9457.8|9466.8|9456.8|5
1638763130000|2021-12-06 03:58:50|9467.8|9457.8|9467.6|9457.6|9468|9458|9466.9|9456.9|8
1638763150000|2021-12-06 03:59:10|9467.9|9457.9|9466.6|9456.6|9467.9|9457.9|9466.6|9456.6|6
1638763160000|2021-12-06 03:59:20|9466.8|9456.8|9467.4|9457.4|9469.4|9459.4|9466.8|9456.8|9
1638763170000|2021-12-06 03:59:30|9467.1|9457.1|9467.1|9457.1|9467.4|9457.4|9467.1|9457.1|3
1638763180000|2021-12-06 03:59:40|9467.3|9457.3|9464.9|9454.9|9467.3|9457.3|9464.5|9454.5|11
1638763190000|2021-12-06 03:59:50|9464.8|9454.8|9465|9455|9465|9455|9463.9|9453.9|7
1638763200000|2021-12-06 04:00:00|9464.8|9454.8|9464|9454|9464.8|9454.8|9463.3|9453.3|13
1638763210000|2021-12-06 04:00:10|9463.8|9453.8|9464.3|9454.3|9464.3|9454.3|9463.8|9453.8|8
1638763220000|2021-12-06 04:00:20|9465.5|9455.5|9465.8|9455.8|9466|9456|9464.9|9454.9|6
1638763230000|2021-12-06 04:00:30|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|1
1638763240000|2021-12-06 04:00:40|9466.5|9456.5|9466|9456|9466.5|9456.5|9466|9456|2
1638763250000|2021-12-06 04:00:50|9466.3|9456.3|9466.4|9456.4|9467.5|9457.5|9465.5|9455.5|8
1638763260000|2021-12-06 04:01:00|9465.9|9455.9|9466|9456|9466.3|9456.3|9465.9|9455.9|4
1638763270000|2021-12-06 04:01:10|9466.3|9456.3|9466.1|9456.1|9466.9|9456.9|9465.5|9455.5|6
1638763280000|2021-12-06 04:01:20|9466.4|9456.4|9465.5|9455.5|9466.4|9456.4|9465|9455|6
1638763300000|2021-12-06 04:01:40|9465.3|9455.3|9464.6|9454.6|9465.3|9455.3|9463.6|9453.6|4
1638763310000|2021-12-06 04:01:50|9464.9|9454.9|9464.5|9454.5|9465.3|9455.3|9464.5|9454.5|7
1638763320000|2021-12-06 04:02:00|9464.8|9454.8|9465.9|9455.9|9465.9|9455.9|9464.8|9454.8|3
1638763330000|2021-12-06 04:02:10|9466.1|9456.1|9466.3|9456.3|9466.5|9456.5|9466.1|9456.1|3
1638763340000|2021-12-06 04:02:20|9466|9456|9465|9455|9466|9456|9465|9455|2
1638763350000|2021-12-06 04:02:30|9464.9|9454.9|9464.1|9454.1|9464.9|9454.9|9463.4|9453.4|4
1638763360000|2021-12-06 04:02:40|9464.5|9454.5|9464.8|9454.8|9464.8|9454.8|9464.5|9454.5|2
1638763390000|2021-12-06 04:03:10|9465|9455|9463.6|9453.6|9465|9455|9463.6|9453.6|4
1638763410000|2021-12-06 04:03:30|9464.8|9454.8|9465|9455|9465|9455|9464.8|9454.8|2
1638763430000|2021-12-06 04:03:50|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|1
1638763440000|2021-12-06 04:04:00|9463.5|9453.5|9462.4|9452.4|9463.5|9453.5|9462.4|9452.4|5
1638763450000|2021-12-06 04:04:10|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1638763460000|2021-12-06 04:04:20|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|1
1638763470000|2021-12-06 04:04:30|9463|9453|9461.8|9451.8|9463|9453|9461.8|9451.8|8
1638763500000|2021-12-06 04:05:00|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1638763540000|2021-12-06 04:05:40|9461.6|9451.6|9462.3|9452.3|9463|9453|9461.6|9451.6|9
1638763550000|2021-12-06 04:05:50|9462|9452|9461.8|9451.8|9462|9452|9461.8|9451.8|2
1638763610000|2021-12-06 04:06:50|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|1
1638763620000|2021-12-06 04:07:00|9461.9|9451.9|9462.6|9452.6|9462.6|9452.6|9461.9|9451.9|3
1638763630000|2021-12-06 04:07:10|9462.4|9452.4|9461.6|9451.6|9462.4|9452.4|9461.6|9451.6|3
1638763650000|2021-12-06 04:07:30|9461.9|9451.9|9461.9|9451.9|9462.5|9452.5|9461.8|9451.8|6
1638763660000|2021-12-06 04:07:40|9462.1|9452.1|9461.8|9451.8|9462.1|9452.1|9461.8|9451.8|2
1638763690000|2021-12-06 04:08:10|9462|9452|9461.9|9451.9|9462|9452|9461.9|9451.9|2
1638763700000|2021-12-06 04:08:20|9461.6|9451.6|9461.3|9451.3|9461.6|9451.6|9461.3|9451.3|3
1638763730000|2021-12-06 04:08:50|9461|9451|9461.4|9451.4|9461.6|9451.6|9461|9451|3
1638763750000|2021-12-06 04:09:10|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|1
1638763760000|2021-12-06 04:09:20|9461.4|9451.4|9462.8|9452.8|9462.8|9452.8|9461.4|9451.4|3
1638763780000|2021-12-06 04:09:40|9463.1|9453.1|9463.6|9453.6|9463.6|9453.6|9463|9453|4
1638763790000|2021-12-06 04:09:50|9463.4|9453.4|9462.8|9452.8|9463.4|9453.4|9462.8|9452.8|2
1638763800000|2021-12-06 04:10:00|9462.5|9452.5|9462.3|9452.3|9462.5|9452.5|9462|9452|3
1638763810000|2021-12-06 04:10:10|9462|9452|9461.4|9451.4|9462|9452|9461.4|9451.4|5
1638763820000|2021-12-06 04:10:20|9461.6|9451.6|9461|9451|9461.6|9451.6|9460.8|9450.8|5
1638763840000|2021-12-06 04:10:40|9461.5|9451.5|9461.3|9451.3|9461.9|9451.9|9461.3|9451.3|4
1638763850000|2021-12-06 04:10:50|9461.4|9451.4|9462|9452|9462|9452|9461.4|9451.4|2
1638763870000|2021-12-06 04:11:10|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|1
1638763880000|2021-12-06 04:11:20|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|1
1638763900000|2021-12-06 04:11:40|9461.6|9451.6|9462.3|9452.3|9462.3|9452.3|9461.6|9451.6|2
1638763910000|2021-12-06 04:11:50|9462|9452|9461.4|9451.4|9462|9452|9461.4|9451.4|3
1638763980000|2021-12-06 04:13:00|9461.6|9451.6|9462.3|9452.3|9462.3|9452.3|9461.6|9451.6|3
1638763990000|2021-12-06 04:13:10|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|1
1638764000000|2021-12-06 04:13:20|9463.1|9453.1|9464.4|9454.4|9464.4|9454.4|9463.1|9453.1|4
1638764020000|2021-12-06 04:13:40|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|1
1638764030000|2021-12-06 04:13:50|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|1
1638764070000|2021-12-06 04:14:30|9463.9|9453.9|9464.4|9454.4|9464.4|9454.4|9463.9|9453.9|3
1638764100000|2021-12-06 04:15:00|9464.6|9454.6|9464.9|9454.9|9464.9|9454.9|9464.6|9454.6|2
1638764120000|2021-12-06 04:15:20|9465.1|9455.1|9466.4|9456.4|9466.5|9456.5|9463.8|9453.8|12
1638764130000|2021-12-06 04:15:30|9466.9|9456.9|9466.6|9456.6|9467.1|9457.1|9466.6|9456.6|4
1638764140000|2021-12-06 04:15:40|9466.4|9456.4|9465.3|9455.3|9466.4|9456.4|9465.3|9455.3|4
1638764150000|2021-12-06 04:15:50|9465.5|9455.5|9466.5|9456.5|9467|9457|9465.5|9455.5|4
1638764160000|2021-12-06 04:16:00|9466.8|9456.8|9468.5|9458.5|9468.5|9458.5|9466.8|9456.8|9
1638764180000|2021-12-06 04:16:20|9468.4|9458.4|9468|9458|9468.4|9458.4|9468|9458|2
1638764200000|2021-12-06 04:16:40|9467.4|9457.4|9468|9458|9468|9458|9467.4|9457.4|2
1638764210000|2021-12-06 04:16:50|9467.6|9457.6|9466.8|9456.8|9467.6|9457.6|9466.5|9456.5|4
1638764230000|2021-12-06 04:17:10|9467|9457|9468.5|9458.5|9468.5|9458.5|9467|9457|3
1638764240000|2021-12-06 04:17:20|9468|9458|9468|9458|9468|9458|9468|9458|1
1638764260000|2021-12-06 04:17:40|9467.4|9457.4|9466|9456|9467.6|9457.6|9466|9456|4
1638764270000|2021-12-06 04:17:50|9465.8|9455.8|9465.3|9455.3|9465.8|9455.8|9465.3|9455.3|2
1638764290000|2021-12-06 04:18:10|9464.9|9454.9|9464.4|9454.4|9464.9|9454.9|9464.4|9454.4|2
1638764310000|2021-12-06 04:18:30|9463.5|9453.5|9463.8|9453.8|9464|9454|9463.5|9453.5|3
1638764320000|2021-12-06 04:18:40|9463.4|9453.4|9463.3|9453.3|9463.4|9453.4|9463.3|9453.3|2
1638764340000|2021-12-06 04:19:00|9463.5|9453.5|9465|9455|9465|9455|9463.5|9453.5|4
1638764350000|2021-12-06 04:19:10|9465.5|9455.5|9463.3|9453.3|9465.8|9455.8|9463.3|9453.3|4
1638764360000|2021-12-06 04:19:20|9463|9453|9463.6|9453.6|9463.6|9453.6|9462.9|9452.9|3
1638764370000|2021-12-06 04:19:30|9464.5|9454.5|9465|9455|9465.3|9455.3|9464.5|9454.5|3
1638764400000|2021-12-06 04:20:00|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|1
1638764430000|2021-12-06 04:20:30|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|1
1638764450000|2021-12-06 04:20:50|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|1
1638764470000|2021-12-06 04:21:10|9463.5|9453.5|9463.8|9453.8|9463.8|9453.8|9463.5|9453.5|2
1638764490000|2021-12-06 04:21:30|9463.4|9453.4|9463.3|9453.3|9463.4|9453.4|9463.3|9453.3|2
1638764540000|2021-12-06 04:22:20|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|1
1638764550000|2021-12-06 04:22:30|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|1
1638764560000|2021-12-06 04:22:40|9463.8|9453.8|9465.9|9455.9|9465.9|9455.9|9463.8|9453.8|3
1638764570000|2021-12-06 04:22:50|9465.5|9455.5|9466.3|9456.3|9466.4|9456.4|9465.4|9455.4|6
1638764580000|2021-12-06 04:23:00|9465.9|9455.9|9465.6|9455.6|9465.9|9455.9|9465.6|9455.6|2
1638764600000|2021-12-06 04:23:20|9465|9455|9465.3|9455.3|9465.6|9455.6|9465|9455|4
1638764650000|2021-12-06 04:24:10|9465.5|9455.5|9465|9455|9465.5|9455.5|9465|9455|3
1638764670000|2021-12-06 04:24:30|9464.8|9454.8|9464.5|9454.5|9464.8|9454.8|9464.5|9454.5|2
1638764690000|2021-12-06 04:24:50|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|1
1638764740000|2021-12-06 04:25:40|9464.5|9454.5|9464|9454|9464.5|9454.5|9464|9454|2
1638764750000|2021-12-06 04:25:50|9464.4|9454.4|9464.9|9454.9|9464.9|9454.9|9464.4|9454.4|2
1638764760000|2021-12-06 04:26:00|9465.1|9455.1|9466.4|9456.4|9466.4|9456.4|9465.1|9455.1|3
1638764770000|2021-12-06 04:26:10|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1638764780000|2021-12-06 04:26:20|9466|9456|9465|9455|9466|9456|9465|9455|2
1638764790000|2021-12-06 04:26:30|9464.3|9454.3|9464.9|9454.9|9464.9|9454.9|9464.3|9454.3|4
1638764820000|2021-12-06 04:27:00|9465.1|9455.1|9464.9|9454.9|9465.1|9455.1|9464.9|9454.9|2
1638764870000|2021-12-06 04:27:50|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|1
1638764880000|2021-12-06 04:28:00|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|1
1638764890000|2021-12-06 04:28:10|9465.1|9455.1|9465|9455|9465.4|9455.4|9465|9455|4
1638764900000|2021-12-06 04:28:20|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|1
1638764960000|2021-12-06 04:29:20|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|1
1638764970000|2021-12-06 04:29:30|9465.1|9455.1|9465.4|9455.4|9465.4|9455.4|9464.9|9454.9|4
1638764980000|2021-12-06 04:29:40|9465.8|9455.8|9466|9456|9466.1|9456.1|9465.8|9455.8|4
1638765000000|2021-12-06 04:30:00|9466.3|9456.3|9466|9456|9466.3|9456.3|9464.8|9454.8|11
1638765010000|2021-12-06 04:30:10|9465.8|9455.8|9465|9455|9465.8|9455.8|9465|9455|4
1638765020000|2021-12-06 04:30:20|9465.3|9455.3|9465.8|9455.8|9466.1|9456.1|9465.3|9455.3|5
1638765030000|2021-12-06 04:30:30|9466|9456|9466.3|9456.3|9466.3|9456.3|9466|9456|2
1638765040000|2021-12-06 04:30:40|9466|9456|9464.3|9454.3|9466|9456|9464.3|9454.3|5
1638765050000|2021-12-06 04:30:50|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|9464.3|9454.3|5
1638765070000|2021-12-06 04:31:10|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|1
1638765080000|2021-12-06 04:31:20|9464|9454|9464|9454|9464|9454|9464|9454|1
1638765120000|2021-12-06 04:32:00|9464.3|9454.3|9464.5|9454.5|9464.5|9454.5|9464.3|9454.3|3
1638765130000|2021-12-06 04:32:10|9464.8|9454.8|9466.3|9456.3|9466.3|9456.3|9464.8|9454.8|3
1638765140000|2021-12-06 04:32:20|9466.6|9456.6|9467.1|9457.1|9467.1|9457.1|9466.6|9456.6|2
1638765170000|2021-12-06 04:32:50|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|1
1638765180000|2021-12-06 04:33:00|9467.1|9457.1|9467.3|9457.3|9467.3|9457.3|9467.1|9457.1|2
1638765190000|2021-12-06 04:33:10|9466.9|9456.9|9465.1|9455.1|9467|9457|9465.1|9455.1|6
1638765200000|2021-12-06 04:33:20|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|1
1638765220000|2021-12-06 04:33:40|9465|9455|9465.6|9455.6|9465.6|9455.6|9465|9455|4
1638765230000|2021-12-06 04:33:50|9465.9|9455.9|9466.6|9456.6|9466.6|9456.6|9465.9|9455.9|3
1638765240000|2021-12-06 04:34:00|9466.9|9456.9|9466.4|9456.4|9466.9|9456.9|9466.4|9456.4|3
1638765250000|2021-12-06 04:34:10|9466.6|9456.6|9465.6|9455.6|9467|9457|9465.6|9455.6|6
1638765260000|2021-12-06 04:34:20|9465.3|9455.3|9464.5|9454.5|9465.3|9455.3|9464.5|9454.5|3
1638765270000|2021-12-06 04:34:30|9464.3|9454.3|9464.1|9454.1|9464.5|9454.5|9464.1|9454.1|4
1638765280000|2021-12-06 04:34:40|9464.4|9454.4|9464.4|9454.4|9464.6|9454.6|9464.4|9454.4|3
1638765290000|2021-12-06 04:34:50|9464.3|9454.3|9463.4|9453.4|9464.3|9454.3|9463.4|9453.4|2
1638765300000|2021-12-06 04:35:00|9463|9453|9462.5|9452.5|9463|9453|9462.1|9452.1|3
1638765310000|2021-12-06 04:35:10|9462.9|9452.9|9462.9|9452.9|9463.9|9453.9|9462.9|9452.9|4
1638765320000|2021-12-06 04:35:20|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|1
1638765330000|2021-12-06 04:35:30|9463.4|9453.4|9462.8|9452.8|9463.4|9453.4|9462.8|9452.8|2
1638765350000|2021-12-06 04:35:50|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|1
1638765360000|2021-12-06 04:36:00|9463.5|9453.5|9463.8|9453.8|9463.8|9453.8|9463.5|9453.5|2
1638765370000|2021-12-06 04:36:10|9463.5|9453.5|9463.6|9453.6|9464.1|9454.1|9463.5|9453.5|4
1638765380000|2021-12-06 04:36:20|9463.4|9453.4|9463.9|9453.9|9464.1|9454.1|9463.4|9453.4|4
1638765390000|2021-12-06 04:36:30|9464.1|9454.1|9463.8|9453.8|9464.1|9454.1|9463.8|9453.8|2
1638765400000|2021-12-06 04:36:40|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|1
1638765410000|2021-12-06 04:36:50|9462.9|9452.9|9463.1|9453.1|9463.1|9453.1|9462.9|9452.9|2
1638765430000|2021-12-06 04:37:10|9462.9|9452.9|9462.5|9452.5|9462.9|9452.9|9462.5|9452.5|2
1638765440000|2021-12-06 04:37:20|9462.3|9452.3|9461.9|9451.9|9462.3|9452.3|9461.9|9451.9|2
1638765500000|2021-12-06 04:38:20|9461.8|9451.8|9460|9450|9461.8|9451.8|9460|9450|3
1638765520000|2021-12-06 04:38:40|9460.3|9450.3|9461.5|9451.5|9461.5|9451.5|9460.3|9450.3|4
1638765530000|2021-12-06 04:38:50|9461.3|9451.3|9461.1|9451.1|9461.3|9451.3|9460.8|9450.8|3
1638765540000|2021-12-06 04:39:00|9461.4|9451.4|9461.5|9451.5|9461.6|9451.6|9461.4|9451.4|5
1638765580000|2021-12-06 04:39:40|9461.9|9451.9|9462.5|9452.5|9463.3|9453.3|9461.9|9451.9|4
1638765590000|2021-12-06 04:39:50|9462.3|9452.3|9462.4|9452.4|9462.6|9452.6|9462.3|9452.3|3
1638765600000|2021-12-06 04:40:00|9462.1|9452.1|9462.3|9452.3|9462.3|9452.3|9462.1|9452.1|2
1638765610000|2021-12-06 04:40:10|9462|9452|9461.6|9451.6|9462|9452|9461.6|9451.6|2
1638765620000|2021-12-06 04:40:20|9461.4|9451.4|9461.1|9451.1|9461.4|9451.4|9461.1|9451.1|4
1638765630000|2021-12-06 04:40:30|9461.4|9451.4|9461|9451|9461.4|9451.4|9461|9451|2
1638765640000|2021-12-06 04:40:40|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|1
1638765660000|2021-12-06 04:41:00|9461|9451|9461|9451|9461|9451|9461|9451|1
1638765670000|2021-12-06 04:41:10|9461.3|9451.3|9461.3|9451.3|9461.6|9451.6|9461.3|9451.3|3
1638765680000|2021-12-06 04:41:20|9461.5|9451.5|9461.4|9451.4|9461.5|9451.5|9461.4|9451.4|2
1638765690000|2021-12-06 04:41:30|9461|9451|9460.8|9450.8|9461|9451|9460.8|9450.8|2
1638765700000|2021-12-06 04:41:40|9461|9451|9460.5|9450.5|9461|9451|9460.5|9450.5|2
1638765710000|2021-12-06 04:41:50|9460.9|9450.9|9460.9|9450.9|9461.1|9451.1|9460.9|9450.9|3
1638765720000|2021-12-06 04:42:00|9461.1|9451.1|9461.3|9451.3|9461.6|9451.6|9461.1|9451.1|6
1638765730000|2021-12-06 04:42:10|9461.5|9451.5|9461.6|9451.6|9461.6|9451.6|9461.1|9451.1|6
1638765740000|2021-12-06 04:42:20|9461.9|9451.9|9462.6|9452.6|9462.6|9452.6|9461.6|9451.6|6
1638765760000|2021-12-06 04:42:40|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.3|9452.3|3
1638765770000|2021-12-06 04:42:50|9462.5|9452.5|9462.5|9452.5|9462.6|9452.6|9462.3|9452.3|6
1638765780000|2021-12-06 04:43:00|9462.3|9452.3|9461.6|9451.6|9462.3|9452.3|9461.4|9451.4|4
1638765820000|2021-12-06 04:43:40|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|1
1638765830000|2021-12-06 04:43:50|9461.8|9451.8|9461.8|9451.8|9462.4|9452.4|9461.4|9451.4|7
1638765840000|2021-12-06 04:44:00|9462|9452|9463.3|9453.3|9463.3|9453.3|9462|9452|5
1638765890000|2021-12-06 04:44:50|9463.5|9453.5|9464.6|9454.6|9464.6|9454.6|9463.5|9453.5|4
1638765900000|2021-12-06 04:45:00|9464.5|9454.5|9463.9|9453.9|9464.5|9454.5|9463.9|9453.9|7
1638765910000|2021-12-06 04:45:10|9464.4|9454.4|9464.3|9454.3|9464.4|9454.4|9464.3|9454.3|2
1638765920000|2021-12-06 04:45:20|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|1
1638765930000|2021-12-06 04:45:30|9463.6|9453.6|9463.6|9453.6|9463.6|9453.6|9463.6|9453.6|1
1638765940000|2021-12-06 04:45:40|9464.1|9454.1|9464|9454|9464.1|9454.1|9464|9454|2
1638765950000|2021-12-06 04:45:50|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|1
1638765960000|2021-12-06 04:46:00|9463.8|9453.8|9464.6|9454.6|9465.8|9455.8|9463.5|9453.5|7
1638765980000|2021-12-06 04:46:20|9464.9|9454.9|9464.9|9454.9|9465.1|9455.1|9464.6|9454.6|6
1638765990000|2021-12-06 04:46:30|9465.1|9455.1|9465.1|9455.1|9465.4|9455.4|9464.9|9454.9|5
1638766000000|2021-12-06 04:46:40|9465.4|9455.4|9465|9455|9465.4|9455.4|9465|9455|3
1638766010000|2021-12-06 04:46:50|9464.8|9454.8|9465|9455|9465.5|9455.5|9464.3|9454.3|6
1638766040000|2021-12-06 04:47:20|9464.8|9454.8|9463.9|9453.9|9464.8|9454.8|9463.9|9453.9|3
1638766050000|2021-12-06 04:47:30|9464.1|9454.1|9461.6|9451.6|9464.1|9454.1|9461.6|9451.6|9
1638766060000|2021-12-06 04:47:40|9461.8|9451.8|9461.9|9451.9|9461.9|9451.9|9461.8|9451.8|2
1638766080000|2021-12-06 04:48:00|9462.1|9452.1|9461.6|9451.6|9463.3|9453.3|9461.6|9451.6|7
1638766100000|2021-12-06 04:48:20|9462.1|9452.1|9461|9451|9462.1|9452.1|9461|9451|2
1638766120000|2021-12-06 04:48:40|9460.6|9450.6|9460.6|9450.6|9460.6|9450.6|9460.6|9450.6|1
1638766140000|2021-12-06 04:49:00|9460.9|9450.9|9461|9451|9462.1|9452.1|9460.9|9450.9|6
1638766150000|2021-12-06 04:49:10|9461.4|9451.4|9462.1|9452.1|9462.1|9452.1|9461.4|9451.4|4
1638766160000|2021-12-06 04:49:20|9461.8|9451.8|9461.8|9451.8|9461.9|9451.9|9461.8|9451.8|3
1638766170000|2021-12-06 04:49:30|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|1
1638766180000|2021-12-06 04:49:40|9462.3|9452.3|9462|9452|9462.3|9452.3|9462|9452|2
1638766200000|2021-12-06 04:50:00|9461.8|9451.8|9461.3|9451.3|9461.8|9451.8|9461.3|9451.3|4
1638766240000|2021-12-06 04:50:40|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|1
1638766260000|2021-12-06 04:51:00|9461.5|9451.5|9460.8|9450.8|9461.5|9451.5|9460.5|9450.5|4
1638766270000|2021-12-06 04:51:10|9461|9451|9461|9451|9461|9451|9461|9451|1
1638766280000|2021-12-06 04:51:20|9461.6|9451.6|9461.3|9451.3|9461.6|9451.6|9461.3|9451.3|2
1638766290000|2021-12-06 04:51:30|9461|9451|9461|9451|9461|9451|9460.8|9450.8|3
1638766300000|2021-12-06 04:51:40|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1638766320000|2021-12-06 04:52:00|9461|9451|9461|9451|9461|9451|9461|9451|1
1638766340000|2021-12-06 04:52:20|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1638766350000|2021-12-06 04:52:30|9460.5|9450.5|9460.8|9450.8|9460.8|9450.8|9460.5|9450.5|2
1638766360000|2021-12-06 04:52:40|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1638766370000|2021-12-06 04:52:50|9460|9450|9459.8|9449.8|9460|9450|9459.8|9449.8|2
1638766390000|2021-12-06 04:53:10|9460|9450|9460.8|9450.8|9460.8|9450.8|9460|9450|3
1638766400000|2021-12-06 04:53:20|9460.5|9450.5|9460|9450|9460.5|9450.5|9460|9450|3
1638766450000|2021-12-06 04:54:10|9460.4|9450.4|9461.1|9451.1|9461.3|9451.3|9460.4|9450.4|3
1638766460000|2021-12-06 04:54:20|9461|9451|9460.8|9450.8|9461|9451|9460.8|9450.8|2
1638766500000|2021-12-06 04:55:00|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460|9450|4
1638766510000|2021-12-06 04:55:10|9460.4|9450.4|9460.6|9450.6|9460.6|9450.6|9460.4|9450.4|2
1638766530000|2021-12-06 04:55:30|9460.4|9450.4|9460.4|9450.4|9460.6|9450.6|9460.4|9450.4|3
1638766540000|2021-12-06 04:55:40|9460.6|9450.6|9460.4|9450.4|9460.6|9450.6|9460.4|9450.4|2
1638766550000|2021-12-06 04:55:50|9460.6|9450.6|9460.8|9450.8|9460.9|9450.9|9460.6|9450.6|3
1638766560000|2021-12-06 04:56:00|9461.1|9451.1|9461|9451|9461.4|9451.4|9460.5|9450.5|5
1638766570000|2021-12-06 04:56:10|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1638766580000|2021-12-06 04:56:20|9461|9451|9460.8|9450.8|9461|9451|9460.8|9450.8|2
1638766590000|2021-12-06 04:56:30|9461.9|9451.9|9462.3|9452.3|9462.3|9452.3|9461.9|9451.9|2
1638766630000|2021-12-06 04:57:10|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|1
1638766650000|2021-12-06 04:57:30|9461.8|9451.8|9460.8|9450.8|9461.8|9451.8|9460.8|9450.8|2
1638766660000|2021-12-06 04:57:40|9461|9451|9460.9|9450.9|9461|9451|9460.9|9450.9|2
1638766670000|2021-12-06 04:57:50|9460.8|9450.8|9461.1|9451.1|9461.1|9451.1|9460.8|9450.8|2
1638766680000|2021-12-06 04:58:00|9461.4|9451.4|9461.5|9451.5|9461.5|9451.5|9461.4|9451.4|2
1638766690000|2021-12-06 04:58:10|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|1
1638766720000|2021-12-06 04:58:40|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1638766730000|2021-12-06 04:58:50|9461.8|9451.8|9462|9452|9462|9452|9461.8|9451.8|2
1638766740000|2021-12-06 04:59:00|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1638766750000|2021-12-06 04:59:10|9462|9452|9461.5|9451.5|9462|9452|9461.5|9451.5|2
1638766760000|2021-12-06 04:59:20|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|1
1638766770000|2021-12-06 04:59:30|9461.4|9451.4|9461.3|9451.3|9461.4|9451.4|9461.3|9451.3|2
1638766780000|2021-12-06 04:59:40|9461|9451|9461|9451|9461|9451|9461|9451|1
1638766790000|2021-12-06 04:59:50|9461.3|9451.3|9461.4|9451.4|9461.4|9451.4|9461.3|9451.3|2
1638766800000|2021-12-06 05:00:00|9461|9451|9461.5|9451.5|9461.5|9451.5|9460.5|9450.5|6
1638766810000|2021-12-06 05:00:10|9461.8|9451.8|9461.3|9451.3|9461.8|9451.8|9461.3|9451.3|4
1638766820000|2021-12-06 05:00:20|9461|9451|9461|9451|9461.1|9451.1|9461|9451|3
1638766840000|2021-12-06 05:00:40|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|9461.3|9451.3|3
1638766850000|2021-12-06 05:00:50|9461.3|9451.3|9459.8|9449.8|9461.3|9451.3|9459.5|9449.5|6
1638766860000|2021-12-06 05:01:00|9459.6|9449.6|9460|9450|9460|9450|9459.5|9449.5|4
1638766880000|2021-12-06 05:01:20|9459.8|9449.8|9459.5|9449.5|9460.3|9450.3|9459.5|9449.5|5
1638766890000|2021-12-06 05:01:30|9459.9|9449.9|9458.8|9448.8|9460|9450|9458.8|9448.8|5
1638766910000|2021-12-06 05:01:50|9458.4|9448.4|9458.8|9448.8|9458.8|9448.8|9458.3|9448.3|3
1638766920000|2021-12-06 05:02:00|9458.5|9448.5|9458.8|9448.8|9459.3|9449.3|9458.4|9448.4|6
1638766930000|2021-12-06 05:02:10|9458.5|9448.5|9459.8|9449.8|9459.8|9449.8|9458.5|9448.5|3
1638766960000|2021-12-06 05:02:40|9459.5|9449.5|9459.8|9449.8|9459.9|9449.9|9459.3|9449.3|4
1638766970000|2021-12-06 05:02:50|9459.5|9449.5|9459.3|9449.3|9459.5|9449.5|9459|9449|4
1638766980000|2021-12-06 05:03:00|9459|9449|9459.3|9449.3|9459.8|9449.8|9458.8|9448.8|6
1638766990000|2021-12-06 05:03:10|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.1|9448.1|6
1638767010000|2021-12-06 05:03:30|9459|9449|9459|9449|9459|9449|9458.8|9448.8|3
1638767040000|2021-12-06 05:04:00|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1638767050000|2021-12-06 05:04:10|9459|9449|9458.8|9448.8|9459|9449|9458.8|9448.8|2
1638767060000|2021-12-06 05:04:20|9459|9449|9459|9449|9459|9449|9459|9449|1
1638767070000|2021-12-06 05:04:30|9458.8|9448.8|9458.5|9448.5|9458.8|9448.8|9458.5|9448.5|2
1638767080000|2021-12-06 05:04:40|9458.4|9448.4|9458.8|9448.8|9459|9449|9458.4|9448.4|3
1638767090000|2021-12-06 05:04:50|9459|9449|9459|9449|9459|9449|9459|9449|1
1638767100000|2021-12-06 05:05:00|9458.8|9448.8|9458.4|9448.4|9458.8|9448.8|9458.1|9448.1|6
1638767110000|2021-12-06 05:05:10|9458.1|9448.1|9458.8|9448.8|9459|9449|9458.1|9448.1|4
1638767120000|2021-12-06 05:05:20|9458.5|9448.5|9458.3|9448.3|9458.5|9448.5|9458.3|9448.3|2
1638767130000|2021-12-06 05:05:30|9458.6|9448.6|9458.5|9448.5|9458.6|9448.6|9458.5|9448.5|2
1638767140000|2021-12-06 05:05:40|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|1
1638767150000|2021-12-06 05:05:50|9458.5|9448.5|9458.3|9448.3|9458.5|9448.5|9458.1|9448.1|4
1638767160000|2021-12-06 05:06:00|9458.1|9448.1|9457.9|9447.9|9458.1|9448.1|9457.9|9447.9|2
1638767170000|2021-12-06 05:06:10|9457.5|9447.5|9457.9|9447.9|9458.1|9448.1|9457.5|9447.5|4
1638767180000|2021-12-06 05:06:20|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|1
1638767190000|2021-12-06 05:06:30|9457.9|9447.9|9458|9448|9458|9448|9457.9|9447.9|2
1638767210000|2021-12-06 05:06:50|9457.9|9447.9|9458|9448|9458|9448|9457.6|9447.6|6
1638767220000|2021-12-06 05:07:00|9457.9|9447.9|9458|9448|9458|9448|9457.9|9447.9|4
1638767230000|2021-12-06 05:07:10|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|1
1638767240000|2021-12-06 05:07:20|9458|9448|9458.3|9448.3|9458.3|9448.3|9458|9448|4
1638767250000|2021-12-06 05:07:30|9457.9|9447.9|9449.5|9439.5|9457.9|9447.9|9449.5|9439.5|10
1638767260000|2021-12-06 05:07:40|9450.3|9440.3|9450|9440|9450.3|9440.3|9449.8|9439.8|6
1638767270000|2021-12-06 05:07:50|9449.8|9439.8|9449.8|9439.8|9450.1|9440.1|9449.8|9439.8|4
1638767280000|2021-12-06 05:08:00|9449.5|9439.5|9448.1|9438.1|9449.5|9439.5|9447.6|9437.6|6
1638767290000|2021-12-06 05:08:10|9447.9|9437.9|9448.1|9438.1|9448.4|9438.4|9447.8|9437.8|6
1638767310000|2021-12-06 05:08:30|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9448|9438|3
1638767320000|2021-12-06 05:08:40|9447.5|9437.5|9448|9438|9448.3|9438.3|9447.5|9437.5|6
1638767330000|2021-12-06 05:08:50|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1638767340000|2021-12-06 05:09:00|9447.8|9437.8|9448|9438|9448.6|9438.6|9447.8|9437.8|5
1638767350000|2021-12-06 05:09:10|9447.8|9437.8|9447.3|9437.3|9447.8|9437.8|9447.3|9437.3|2
1638767360000|2021-12-06 05:09:20|9447.6|9437.6|9447.5|9437.5|9447.9|9437.9|9446.8|9436.8|8
1638767370000|2021-12-06 05:09:30|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|1
1638767380000|2021-12-06 05:09:40|9447.5|9437.5|9447.8|9437.8|9449|9439|9447.5|9437.5|6
1638767390000|2021-12-06 05:09:50|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1638767400000|2021-12-06 05:10:00|9447.8|9437.8|9448.1|9438.1|9448.1|9438.1|9447.8|9437.8|6
1638767410000|2021-12-06 05:10:10|9447.8|9437.8|9448.3|9438.3|9448.3|9438.3|9447.8|9437.8|5
1638767420000|2021-12-06 05:10:20|9448|9438|9448.3|9438.3|9448.3|9438.3|9448|9438|2
1638767430000|2021-12-06 05:10:30|9448.8|9438.8|9448.5|9438.5|9448.8|9438.8|9448.5|9438.5|2
1638767440000|2021-12-06 05:10:40|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1638767450000|2021-12-06 05:10:50|9449|9439|9449|9439|9450.3|9440.3|9448.8|9438.8|9
1638767480000|2021-12-06 05:11:20|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1638767510000|2021-12-06 05:11:50|9449.1|9439.1|9449|9439|9449.3|9439.3|9449|9439|3
1638767520000|2021-12-06 05:12:00|9449.3|9439.3|9449|9439|9449.3|9439.3|9449|9439|2
1638767530000|2021-12-06 05:12:10|9449.3|9439.3|9451|9441|9452.9|9442.9|9449.3|9439.3|9
1638767540000|2021-12-06 05:12:20|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|1
1638767550000|2021-12-06 05:12:30|9450.8|9440.8|9451.1|9441.1|9451.1|9441.1|9450.5|9440.5|6
1638767560000|2021-12-06 05:12:40|9452.1|9442.1|9451.5|9441.5|9452.1|9442.1|9450.3|9440.3|8
1638767570000|2021-12-06 05:12:50|9451.8|9441.8|9452.3|9442.3|9452.8|9442.8|9451|9441|9
1638767580000|2021-12-06 05:13:00|9451.9|9441.9|9452.6|9442.6|9452.6|9442.6|9451.3|9441.3|5
1638767590000|2021-12-06 05:13:10|9452.4|9442.4|9451.8|9441.8|9452.4|9442.4|9451.8|9441.8|4
1638767600000|2021-12-06 05:13:20|9450.8|9440.8|9451.5|9441.5|9451.9|9441.9|9450.8|9440.8|11
1638767610000|2021-12-06 05:13:30|9451.9|9441.9|9450.8|9440.8|9451.9|9441.9|9450.8|9440.8|4
1638767630000|2021-12-06 05:13:50|9450|9440|9450.6|9440.6|9450.6|9440.6|9450|9440|2
1638767640000|2021-12-06 05:14:00|9451|9441|9452.5|9442.5|9452.5|9442.5|9451|9441|4
1638767670000|2021-12-06 05:14:30|9453|9443|9452.8|9442.8|9453|9443|9452.8|9442.8|2
1638767680000|2021-12-06 05:14:40|9452.5|9442.5|9452.3|9442.3|9452.5|9442.5|9452.3|9442.3|2
1638767690000|2021-12-06 05:14:50|9452.5|9442.5|9452.8|9442.8|9452.8|9442.8|9452.5|9442.5|2
1638767700000|2021-12-06 05:15:00|9453|9443|9452.3|9442.3|9453|9443|9452|9442|5
1638767710000|2021-12-06 05:15:10|9452.4|9442.4|9452.5|9442.5|9452.5|9442.5|9452.4|9442.4|2
1638767730000|2021-12-06 05:15:30|9452.4|9442.4|9452.1|9442.1|9452.5|9442.5|9452.1|9442.1|5
1638767740000|2021-12-06 05:15:40|9452.5|9442.5|9452.4|9442.4|9452.5|9442.5|9452.4|9442.4|2
1638767780000|2021-12-06 05:16:20|9452.5|9442.5|9452.8|9442.8|9452.8|9442.8|9452.5|9442.5|2
1638767790000|2021-12-06 05:16:30|9452.6|9442.6|9452.4|9442.4|9452.6|9442.6|9452.4|9442.4|2
1638767800000|2021-12-06 05:16:40|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1638767830000|2021-12-06 05:17:10|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|1
1638767850000|2021-12-06 05:17:30|9452.5|9442.5|9452.9|9442.9|9452.9|9442.9|9452.5|9442.5|2
1638767870000|2021-12-06 05:17:50|9453|9443|9454|9444|9454|9444|9453|9443|2
1638767880000|2021-12-06 05:18:00|9453.8|9443.8|9453.4|9443.4|9453.8|9443.8|9453.1|9443.1|8
1638767890000|2021-12-06 05:18:10|9453.1|9443.1|9453.3|9443.3|9453.3|9443.3|9453.1|9443.1|2
1638767900000|2021-12-06 05:18:20|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|1
1638767910000|2021-12-06 05:18:30|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1638767920000|2021-12-06 05:18:40|9453.1|9443.1|9452.9|9442.9|9453.3|9443.3|9452.9|9442.9|4
1638767930000|2021-12-06 05:18:50|9453|9443|9453.1|9443.1|9453.4|9443.4|9452.9|9442.9|5
1638767950000|2021-12-06 05:19:10|9453.4|9443.4|9456.3|9446.3|9456.3|9446.3|9453.4|9443.4|7
1638767960000|2021-12-06 05:19:20|9455.9|9445.9|9456.8|9446.8|9456.8|9446.8|9455.8|9445.8|3
1638767970000|2021-12-06 05:19:30|9456.6|9446.6|9456.6|9446.6|9456.8|9446.8|9456.6|9446.6|3
1638767980000|2021-12-06 05:19:40|9456.8|9446.8|9457.1|9447.1|9457.1|9447.1|9456.8|9446.8|2
1638768000000|2021-12-06 05:20:00|9456.8|9446.8|9457.1|9447.1|9457.1|9447.1|9456.6|9446.6|5
1638768020000|2021-12-06 05:20:20|9456.9|9446.9|9457.1|9447.1|9457.1|9447.1|9456.8|9446.8|5
1638768030000|2021-12-06 05:20:30|9456.9|9446.9|9456.9|9446.9|9457.1|9447.1|9456.9|9446.9|8
1638768040000|2021-12-06 05:20:40|9457|9447|9457.3|9447.3|9457.3|9447.3|9456.1|9446.1|9
1638768050000|2021-12-06 05:20:50|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|1
1638768060000|2021-12-06 05:21:00|9458.1|9448.1|9457.4|9447.4|9458.1|9448.1|9457.1|9447.1|9
1638768070000|2021-12-06 05:21:10|9457.5|9447.5|9456|9446|9457.6|9447.6|9456|9446|5
1638768080000|2021-12-06 05:21:20|9456.6|9446.6|9456.9|9446.9|9457.4|9447.4|9456|9446|8
1638768090000|2021-12-06 05:21:30|9457|9447|9457.6|9447.6|9457.6|9447.6|9457|9447|4
1638768100000|2021-12-06 05:21:40|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|9457.1|9447.1|4
1638768110000|2021-12-06 05:21:50|9457|9447|9456.3|9446.3|9457|9447|9455.5|9445.5|4
1638768120000|2021-12-06 05:22:00|9456.1|9446.1|9456.3|9446.3|9456.3|9446.3|9453.9|9443.9|9
1638768130000|2021-12-06 05:22:10|9456.5|9446.5|9456.8|9446.8|9457.1|9447.1|9456.5|9446.5|5
1638768140000|2021-12-06 05:22:20|9457.1|9447.1|9456.8|9446.8|9457.1|9447.1|9456.8|9446.8|2
1638768150000|2021-12-06 05:22:30|9456.6|9446.6|9456.3|9446.3|9456.6|9446.6|9456.1|9446.1|6
1638768160000|2021-12-06 05:22:40|9456.5|9446.5|9457.1|9447.1|9457.1|9447.1|9456.5|9446.5|2
1638768170000|2021-12-06 05:22:50|9457|9447|9457|9447|9457|9447|9457|9447|1
1638768180000|2021-12-06 05:23:00|9456|9446|9455.9|9445.9|9456.9|9446.9|9455.8|9445.8|9
1638768200000|2021-12-06 05:23:20|9456.3|9446.3|9456.9|9446.9|9456.9|9446.9|9456.3|9446.3|2
1638768210000|2021-12-06 05:23:30|9456.8|9446.8|9455.8|9445.8|9456.8|9446.8|9455.8|9445.8|2
1638768220000|2021-12-06 05:23:40|9455.5|9445.5|9455.8|9445.8|9455.8|9445.8|9455.5|9445.5|2
1638768230000|2021-12-06 05:23:50|9455.5|9445.5|9455.3|9445.3|9455.5|9445.5|9455.3|9445.3|3
1638768240000|2021-12-06 05:24:00|9455.5|9445.5|9455.8|9445.8|9456.3|9446.3|9455.5|9445.5|5
1638768250000|2021-12-06 05:24:10|9455.5|9445.5|9455|9445|9455.5|9445.5|9455|9445|2
1638768260000|2021-12-06 05:24:20|9455.3|9445.3|9456.5|9446.5|9456.5|9446.5|9455.3|9445.3|3
1638768270000|2021-12-06 05:24:30|9456.3|9446.3|9455.9|9445.9|9456.3|9446.3|9455.9|9445.9|2
1638768280000|2021-12-06 05:24:40|9456.3|9446.3|9455.3|9445.3|9456.3|9446.3|9455.3|9445.3|3
1638768290000|2021-12-06 05:24:50|9454.5|9444.5|9454.5|9444.5|9455|9445|9454.5|9444.5|5
1638768300000|2021-12-06 05:25:00|9454.9|9444.9|9455|9445|9455|9445|9454.3|9444.3|8
1638768310000|2021-12-06 05:25:10|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455|9445|3
1638768320000|2021-12-06 05:25:20|9455|9445|9455|9445|9455|9445|9455|9445|1
1638768350000|2021-12-06 05:25:50|9455.3|9445.3|9456|9446|9456.5|9446.5|9455.3|9445.3|6
1638768360000|2021-12-06 05:26:00|9456.3|9446.3|9456|9446|9456.9|9446.9|9455.5|9445.5|7
1638768380000|2021-12-06 05:26:20|9455.8|9445.8|9454.6|9444.6|9455.8|9445.8|9454.5|9444.5|5
1638768400000|2021-12-06 05:26:40|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1638768410000|2021-12-06 05:26:50|9454.5|9444.5|9454.8|9444.8|9454.8|9444.8|9454.5|9444.5|2
1638768420000|2021-12-06 05:27:00|9455|9445|9456|9446|9456.5|9446.5|9455|9445|8
1638768430000|2021-12-06 05:27:10|9455.8|9445.8|9456|9446|9456|9446|9455.5|9445.5|4
1638768440000|2021-12-06 05:27:20|9456.4|9446.4|9456.6|9446.6|9457.3|9447.3|9456.1|9446.1|5
1638768450000|2021-12-06 05:27:30|9456|9446|9456|9446|9456.4|9446.4|9455.8|9445.8|5
1638768470000|2021-12-06 05:27:50|9456.4|9446.4|9456.3|9446.3|9456.9|9446.9|9456|9446|7
1638768480000|2021-12-06 05:28:00|9456|9446|9454.4|9444.4|9456.1|9446.1|9454.4|9444.4|4
1638768490000|2021-12-06 05:28:10|9454.5|9444.5|9456.6|9446.6|9456.6|9446.6|9454.5|9444.5|6
1638768500000|2021-12-06 05:28:20|9456.3|9446.3|9455.1|9445.1|9456.3|9446.3|9455.1|9445.1|3
1638768510000|2021-12-06 05:28:30|9454.3|9444.3|9455.6|9445.6|9455.6|9445.6|9454.3|9444.3|2
1638768520000|2021-12-06 05:28:40|9455.4|9445.4|9455.8|9445.8|9455.8|9445.8|9453.9|9443.9|6
1638768530000|2021-12-06 05:28:50|9455.3|9445.3|9455|9445|9455.3|9445.3|9455|9445|4
1638768540000|2021-12-06 05:29:00|9455.3|9445.3|9455.6|9445.6|9455.6|9445.6|9454.4|9444.4|6
1638768550000|2021-12-06 05:29:10|9455.3|9445.3|9456.3|9446.3|9456.3|9446.3|9454.9|9444.9|5
1638768560000|2021-12-06 05:29:20|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1638768570000|2021-12-06 05:29:30|9457.1|9447.1|9457.6|9447.6|9457.6|9447.6|9457.1|9447.1|2
1638768590000|2021-12-06 05:29:50|9458.4|9448.4|9458.5|9448.5|9460.8|9450.8|9458.4|9448.4|10
1638768600000|2021-12-06 05:30:00|9458.3|9448.3|9452.8|9442.8|9458.6|9448.6|9452.8|9442.8|19
1638768610000|2021-12-06 05:30:10|9452.5|9442.5|9452.3|9442.3|9456.5|9446.5|9452|9442|15
1638768620000|2021-12-06 05:30:20|9452|9442|9452.5|9442.5|9452.5|9442.5|9452|9442|3
1638768630000|2021-12-06 05:30:30|9452.6|9442.6|9454.1|9444.1|9455.1|9445.1|9452.6|9442.6|7
1638768640000|2021-12-06 05:30:40|9453.6|9443.6|9452|9442|9453.6|9443.6|9452|9442|16
1638768650000|2021-12-06 05:30:50|9452.3|9442.3|9452|9442|9452.8|9442.8|9451.8|9441.8|7
1638768660000|2021-12-06 05:31:00|9451.8|9441.8|9452|9442|9452|9442|9451.8|9441.8|2
1638768670000|2021-12-06 05:31:10|9452.6|9442.6|9452.6|9442.6|9453|9443|9452.5|9442.5|5
1638768680000|2021-12-06 05:31:20|9452.5|9442.5|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|5
1638768690000|2021-12-06 05:31:30|9452.3|9442.3|9452.3|9442.3|9452.5|9442.5|9452|9442|7
1638768700000|2021-12-06 05:31:40|9452.5|9442.5|9452.3|9442.3|9452.8|9442.8|9452.3|9442.3|6
1638768710000|2021-12-06 05:31:50|9452.5|9442.5|9452.5|9442.5|9452.8|9442.8|9452.3|9442.3|7
1638768720000|2021-12-06 05:32:00|9452.8|9442.8|9453.6|9443.6|9453.6|9443.6|9452.5|9442.5|13
1638768730000|2021-12-06 05:32:10|9453.4|9443.4|9455.1|9445.1|9455.1|9445.1|9452.5|9442.5|6
1638768740000|2021-12-06 05:32:20|9454.3|9444.3|9455.5|9445.5|9457.8|9447.8|9454.3|9444.3|17
1638768750000|2021-12-06 05:32:30|9455.3|9445.3|9453.9|9443.9|9455.3|9445.3|9453.6|9443.6|12
1638768760000|2021-12-06 05:32:40|9454.1|9444.1|9454.3|9444.3|9454.4|9444.4|9454.1|9444.1|12
1638768770000|2021-12-06 05:32:50|9453.9|9443.9|9453.3|9443.3|9453.9|9443.9|9453.3|9443.3|4
1638768780000|2021-12-06 05:33:00|9453.4|9443.4|9453|9443|9453.9|9443.9|9452.5|9442.5|17
1638768790000|2021-12-06 05:33:10|9452.5|9442.5|9453.4|9443.4|9453.4|9443.4|9452.5|9442.5|3
1638768800000|2021-12-06 05:33:20|9453.3|9443.3|9455.5|9445.5|9455.5|9445.5|9453.3|9443.3|11
1638768810000|2021-12-06 05:33:30|9455.3|9445.3|9456.9|9446.9|9456.9|9446.9|9455.3|9445.3|7
1638768820000|2021-12-06 05:33:40|9457|9447|9456.9|9446.9|9457.1|9447.1|9455.6|9445.6|8
1638768830000|2021-12-06 05:33:50|9457.1|9447.1|9457.3|9447.3|9457.5|9447.5|9457.1|9447.1|3
1638768840000|2021-12-06 05:34:00|9456.9|9446.9|9457.6|9447.6|9457.6|9447.6|9456.3|9446.3|14
1638768860000|2021-12-06 05:34:20|9458|9448|9457.8|9447.8|9458|9448|9457.8|9447.8|2
1638768870000|2021-12-06 05:34:30|9458|9448|9458|9448|9458|9448|9457.5|9447.5|3
1638768880000|2021-12-06 05:34:40|9457.5|9447.5|9458|9448|9458|9448|9457.5|9447.5|4
1638768890000|2021-12-06 05:34:50|9458.4|9448.4|9460.8|9450.8|9460.8|9450.8|9458|9448|15
1638768900000|2021-12-06 05:35:00|9460.5|9450.5|9458.4|9448.4|9460.5|9450.5|9458.4|9448.4|12
1638768910000|2021-12-06 05:35:10|9458.6|9448.6|9459.8|9449.8|9459.9|9449.9|9458.6|9448.6|7
1638768920000|2021-12-06 05:35:20|9460.1|9450.1|9458.8|9448.8|9460.5|9450.5|9458.5|9448.5|7
1638768930000|2021-12-06 05:35:30|9458.1|9448.1|9458.8|9448.8|9460.5|9450.5|9458.1|9448.1|11
1638768940000|2021-12-06 05:35:40|9458.6|9448.6|9455.3|9445.3|9458.6|9448.6|9455.1|9445.1|17
1638768950000|2021-12-06 05:35:50|9455|9445|9456.3|9446.3|9456.3|9446.3|9454.8|9444.8|12
1638768960000|2021-12-06 05:36:00|9455.3|9445.3|9456.5|9446.5|9456.5|9446.5|9453.6|9443.6|15
1638768970000|2021-12-06 05:36:10|9456.3|9446.3|9456.6|9446.6|9456.6|9446.6|9456.3|9446.3|2
1638768980000|2021-12-06 05:36:20|9456.9|9446.9|9456.6|9446.6|9456.9|9446.9|9456.6|9446.6|2
1638768990000|2021-12-06 05:36:30|9456.3|9446.3|9456.6|9446.6|9456.6|9446.6|9456.3|9446.3|2
1638769010000|2021-12-06 05:36:50|9456.9|9446.9|9459.8|9449.8|9460.5|9450.5|9456.9|9446.9|7
1638769020000|2021-12-06 05:37:00|9459.3|9449.3|9460.5|9450.5|9460.6|9450.6|9457.6|9447.6|14
1638769030000|2021-12-06 05:37:10|9460.9|9450.9|9462|9452|9462.4|9452.4|9459.8|9449.8|15
1638769040000|2021-12-06 05:37:20|9461.8|9451.8|9462.3|9452.3|9462.3|9452.3|9461.5|9451.5|8
1638769050000|2021-12-06 05:37:30|9462.5|9452.5|9461.9|9451.9|9463.1|9453.1|9461.9|9451.9|10
1638769060000|2021-12-06 05:37:40|9461.6|9451.6|9461.5|9451.5|9462.1|9452.1|9461.1|9451.1|6
1638769070000|2021-12-06 05:37:50|9462.3|9452.3|9463.3|9453.3|9463.3|9453.3|9462.3|9452.3|3
1638769080000|2021-12-06 05:38:00|9462.9|9452.9|9465.3|9455.3|9465.3|9455.3|9462.9|9452.9|10
1638769090000|2021-12-06 05:38:10|9465|9455|9464.1|9454.1|9465|9455|9462.8|9452.8|13
1638769100000|2021-12-06 05:38:20|9462.4|9452.4|9462.6|9452.6|9463.5|9453.5|9462.3|9452.3|12
1638769110000|2021-12-06 05:38:30|9462.4|9452.4|9462.5|9452.5|9463.1|9453.1|9462.3|9452.3|12
1638769120000|2021-12-06 05:38:40|9462.4|9452.4|9462.3|9452.3|9462.8|9452.8|9461.3|9451.3|12
1638769130000|2021-12-06 05:38:50|9462.5|9452.5|9463.5|9453.5|9464.1|9454.1|9462.5|9452.5|9
1638769140000|2021-12-06 05:39:00|9462.8|9452.8|9464.8|9454.8|9464.8|9454.8|9462.4|9452.4|6
1638769150000|2021-12-06 05:39:10|9464.3|9454.3|9465.9|9455.9|9465.9|9455.9|9464.1|9454.1|7
1638769160000|2021-12-06 05:39:20|9465.5|9455.5|9464.4|9454.4|9465.5|9455.5|9464|9454|6
1638769170000|2021-12-06 05:39:30|9465.3|9455.3|9464|9454|9465.3|9455.3|9463.8|9453.8|4
1638769180000|2021-12-06 05:39:40|9464.4|9454.4|9464.3|9454.3|9464.4|9454.4|9463.3|9453.3|7
1638769190000|2021-12-06 05:39:50|9464|9454|9463.6|9453.6|9464|9454|9462.9|9452.9|5
1638769200000|2021-12-06 05:40:00|9463.5|9453.5|9463.3|9453.3|9463.6|9453.6|9463.3|9453.3|3
1638769210000|2021-12-06 05:40:10|9463.8|9453.8|9464.3|9454.3|9464.3|9454.3|9463.8|9453.8|3
1638769220000|2021-12-06 05:40:20|9463.8|9453.8|9464.3|9454.3|9464.3|9454.3|9463.8|9453.8|2
1638769230000|2021-12-06 05:40:30|9464|9454|9463.8|9453.8|9464|9454|9463.8|9453.8|2
1638769240000|2021-12-06 05:40:40|9463.5|9453.5|9463.3|9453.3|9463.8|9453.8|9463.3|9453.3|7
1638769260000|2021-12-06 05:41:00|9463|9453|9460.8|9450.8|9463|9453|9460.8|9450.8|3
1638769270000|2021-12-06 05:41:10|9461.1|9451.1|9460.5|9450.5|9461.1|9451.1|9460.5|9450.5|5
1638769280000|2021-12-06 05:41:20|9460.3|9450.3|9456.9|9446.9|9460.3|9450.3|9456.3|9446.3|8
1638769290000|2021-12-06 05:41:30|9456.6|9446.6|9455.3|9445.3|9457|9447|9454.6|9444.6|16
1638769310000|2021-12-06 05:41:50|9454.6|9444.6|9454|9444|9454.9|9444.9|9453.5|9443.5|15
1638769320000|2021-12-06 05:42:00|9453.8|9443.8|9452.8|9442.8|9453.8|9443.8|9452.3|9442.3|11
1638769330000|2021-12-06 05:42:10|9452.4|9442.4|9452.6|9442.6|9452.9|9442.9|9452.3|9442.3|8
1638769340000|2021-12-06 05:42:20|9452.4|9442.4|9452.9|9442.9|9452.9|9442.9|9452.3|9442.3|12
1638769350000|2021-12-06 05:42:30|9452.6|9442.6|9453.4|9443.4|9453.6|9443.6|9452.6|9442.6|9
1638769360000|2021-12-06 05:42:40|9453.8|9443.8|9453.8|9443.8|9454|9444|9453.5|9443.5|8
1638769370000|2021-12-06 05:42:50|9453.5|9443.5|9452.5|9442.5|9453.5|9443.5|9452.5|9442.5|6
1638769380000|2021-12-06 05:43:00|9452.8|9442.8|9452.8|9442.8|9453.9|9443.9|9451.3|9441.3|20
1638769390000|2021-12-06 05:43:10|9452.4|9442.4|9452.8|9442.8|9453.1|9443.1|9452.3|9442.3|12
1638769400000|2021-12-06 05:43:20|9452.4|9442.4|9452.9|9442.9|9452.9|9442.9|9451.5|9441.5|8
1638769410000|2021-12-06 05:43:30|9453.1|9443.1|9454.3|9444.3|9454.6|9444.6|9452.3|9442.3|16
1638769420000|2021-12-06 05:43:40|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|1
1638769430000|2021-12-06 05:43:50|9454.3|9444.3|9453|9443|9454.3|9444.3|9452.8|9442.8|8
1638769440000|2021-12-06 05:44:00|9453.4|9443.4|9453.6|9443.6|9454.3|9444.3|9453|9443|8
1638769450000|2021-12-06 05:44:10|9454.3|9444.3|9454.1|9444.1|9454.8|9444.8|9453.6|9443.6|11
1638769460000|2021-12-06 05:44:20|9454.5|9444.5|9454.4|9444.4|9454.8|9444.8|9453.9|9443.9|14
1638769470000|2021-12-06 05:44:30|9453.5|9443.5|9452.5|9442.5|9453.6|9443.6|9452.5|9442.5|5
1638769490000|2021-12-06 05:44:50|9452|9442|9452.5|9442.5|9453|9443|9451.8|9441.8|6
1638769500000|2021-12-06 05:45:00|9453.3|9443.3|9452.8|9442.8|9453.3|9443.3|9451.8|9441.8|5
1638769510000|2021-12-06 05:45:10|9453|9443|9452.9|9442.9|9453.8|9443.8|9452.6|9442.6|15
1638769520000|2021-12-06 05:45:20|9453.1|9443.1|9453.4|9443.4|9453.9|9443.9|9453|9443|19
1638769530000|2021-12-06 05:45:30|9453.3|9443.3|9453.4|9443.4|9453.4|9443.4|9452.6|9442.6|10
1638769540000|2021-12-06 05:45:40|9453|9443|9452.6|9442.6|9453.1|9443.1|9452.6|9442.6|10
1638769550000|2021-12-06 05:45:50|9452.9|9442.9|9452.1|9442.1|9453.3|9443.3|9452.1|9442.1|9
1638769560000|2021-12-06 05:46:00|9451.9|9441.9|9452.4|9442.4|9452.8|9442.8|9451.9|9441.9|7
1638769570000|2021-12-06 05:46:10|9452.6|9442.6|9453.1|9443.1|9453.3|9443.3|9452.6|9442.6|6
1638769580000|2021-12-06 05:46:20|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.1|9443.1|3
1638769590000|2021-12-06 05:46:30|9453|9443|9453.3|9443.3|9453.5|9443.5|9453|9443|5
1638769600000|2021-12-06 05:46:40|9453|9443|9453.1|9443.1|9453.5|9443.5|9453|9443|5
1638769620000|2021-12-06 05:47:00|9453.4|9443.4|9452.6|9442.6|9453.5|9443.5|9451.8|9441.8|12
1638769630000|2021-12-06 05:47:10|9452.4|9442.4|9452.6|9442.6|9452.6|9442.6|9452.4|9442.4|2
1638769640000|2021-12-06 05:47:20|9452.4|9442.4|9451.3|9441.3|9452.4|9442.4|9451.3|9441.3|6
1638769650000|2021-12-06 05:47:30|9451|9441|9451|9441|9451.3|9441.3|9450.8|9440.8|4
1638769660000|2021-12-06 05:47:40|9450.8|9440.8|9451.1|9441.1|9451.1|9441.1|9450.8|9440.8|7
1638769680000|2021-12-06 05:48:00|9451|9441|9447.1|9437.1|9451|9441|9446.5|9436.5|15
1638769690000|2021-12-06 05:48:10|9447|9437|9446.6|9436.6|9447.1|9437.1|9446.3|9436.3|17
1638769700000|2021-12-06 05:48:20|9445.9|9435.9|9445.6|9435.6|9445.9|9435.9|9445.6|9435.6|2
1638769710000|2021-12-06 05:48:30|9446|9436|9446|9436|9446|9436|9446|9436|1
1638769720000|2021-12-06 05:48:40|9446.9|9436.9|9447.1|9437.1|9447.1|9437.1|9446.9|9436.9|2
1638769730000|2021-12-06 05:48:50|9447|9437|9445.9|9435.9|9447.1|9437.1|9445.6|9435.6|8
1638769740000|2021-12-06 05:49:00|9442.6|9432.6|9441.9|9431.9|9443.9|9433.9|9441.6|9431.6|28
1638769750000|2021-12-06 05:49:10|9441.6|9431.6|9443.6|9433.6|9443.6|9433.6|9441.6|9431.6|13
1638769760000|2021-12-06 05:49:20|9443.9|9433.9|9444.8|9434.8|9445.4|9435.4|9443.9|9433.9|9
1638769770000|2021-12-06 05:49:30|9444|9434|9444.1|9434.1|9444.4|9434.4|9443.9|9433.9|8
1638769780000|2021-12-06 05:49:40|9443.8|9433.8|9444.3|9434.3|9444.5|9434.5|9443.4|9433.4|10
1638769790000|2021-12-06 05:49:50|9444|9434|9446.4|9436.4|9446.5|9436.5|9443.9|9433.9|8
1638769800000|2021-12-06 05:50:00|9446.5|9436.5|9446.6|9436.6|9448.4|9438.4|9445.4|9435.4|21
1638769810000|2021-12-06 05:50:10|9446|9436|9448.5|9438.5|9449.3|9439.3|9446|9436|19
1638769820000|2021-12-06 05:50:20|9448|9438|9450.8|9440.8|9450.8|9440.8|9446.8|9436.8|18
1638769830000|2021-12-06 05:50:30|9450.5|9440.5|9452.5|9442.5|9453.8|9443.8|9450.5|9440.5|19
1638769840000|2021-12-06 05:50:40|9453.3|9443.3|9450.3|9440.3|9453.3|9443.3|9450.3|9440.3|13
1638769850000|2021-12-06 05:50:50|9449.8|9439.8|9450.3|9440.3|9450.8|9440.8|9449.6|9439.6|10
1638769860000|2021-12-06 05:51:00|9450|9440|9450.5|9440.5|9451.8|9441.8|9449.9|9439.9|11
1638769870000|2021-12-06 05:51:10|9450.8|9440.8|9448.8|9438.8|9450.8|9440.8|9448.6|9438.6|11
1638769880000|2021-12-06 05:51:20|9448.5|9438.5|9446.9|9436.9|9448.5|9438.5|9446.9|9436.9|12
1638769890000|2021-12-06 05:51:30|9447|9437|9445.9|9435.9|9447|9437|9445.3|9435.3|18
1638769900000|2021-12-06 05:51:40|9446.4|9436.4|9447.1|9437.1|9447.1|9437.1|9444.5|9434.5|15
1638769910000|2021-12-06 05:51:50|9447.3|9437.3|9449.8|9439.8|9449.8|9439.8|9446.8|9436.8|15
1638769920000|2021-12-06 05:52:00|9448|9438|9445.8|9435.8|9449|9439|9445.3|9435.3|25
1638769930000|2021-12-06 05:52:10|9446.1|9436.1|9447.5|9437.5|9448|9438|9446.1|9436.1|13
1638769940000|2021-12-06 05:52:20|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1638769950000|2021-12-06 05:52:30|9448.1|9438.1|9446.9|9436.9|9448.4|9438.4|9446.3|9436.3|14
1638769960000|2021-12-06 05:52:40|9447|9437|9446.8|9436.8|9447.5|9437.5|9446.5|9436.5|7
1638769970000|2021-12-06 05:52:50|9446.5|9436.5|9447.1|9437.1|9447.4|9437.4|9446.5|9436.5|12
1638769980000|2021-12-06 05:53:00|9447.3|9437.3|9447.1|9437.1|9447.3|9437.3|9446.5|9436.5|8
1638769990000|2021-12-06 05:53:10|9447.6|9437.6|9447.8|9437.8|9447.9|9437.9|9447.3|9437.3|12
1638770000000|2021-12-06 05:53:20|9447.5|9437.5|9446.8|9436.8|9447.5|9437.5|9446.3|9436.3|9
1638770010000|2021-12-06 05:53:30|9447.1|9437.1|9446.5|9436.5|9447.9|9437.9|9446|9436|16
1638770020000|2021-12-06 05:53:40|9446.9|9436.9|9442.1|9432.1|9446.9|9436.9|9442.1|9432.1|20
1638770030000|2021-12-06 05:53:50|9441.9|9431.9|9437.8|9427.8|9441.9|9431.9|9437|9427|22
1638770040000|2021-12-06 05:54:00|9437.6|9427.6|9437.5|9427.5|9438.9|9428.9|9436|9426|13
1638770050000|2021-12-06 05:54:10|9438.5|9428.5|9436.9|9426.9|9438.5|9428.5|9436.5|9426.5|20
1638770060000|2021-12-06 05:54:20|9436.8|9426.8|9436.6|9426.6|9437|9427|9435.6|9425.6|21
1638770070000|2021-12-06 05:54:30|9436.8|9426.8|9434|9424|9437.8|9427.8|9432.8|9422.8|12
1638770080000|2021-12-06 05:54:40|9433.8|9423.8|9433.6|9423.6|9434|9424|9432.8|9422.8|15
1638770090000|2021-12-06 05:54:50|9433.3|9423.3|9435.6|9425.6|9436.3|9426.3|9433.3|9423.3|14
1638770100000|2021-12-06 05:55:00|9435.4|9425.4|9433.5|9423.5|9435.4|9425.4|9432.8|9422.8|24
1638770110000|2021-12-06 05:55:10|9433.8|9423.8|9434.1|9424.1|9434.6|9424.6|9433.5|9423.5|13
1638770120000|2021-12-06 05:55:20|9433.8|9423.8|9433.5|9423.5|9434.3|9424.3|9433.5|9423.5|9
1638770130000|2021-12-06 05:55:30|9434|9424|9434.4|9424.4|9434.4|9424.4|9434|9424|8
1638770140000|2021-12-06 05:55:40|9434.1|9424.1|9435.6|9425.6|9435.9|9425.9|9434.1|9424.1|11
1638770150000|2021-12-06 05:55:50|9436.3|9426.3|9437|9427|9437|9427|9435.6|9425.6|14
1638770160000|2021-12-06 05:56:00|9436.8|9426.8|9434.9|9424.9|9437.3|9427.3|9434.9|9424.9|19
1638770170000|2021-12-06 05:56:10|9435.3|9425.3|9436.5|9426.5|9436.5|9426.5|9434.9|9424.9|11
1638770180000|2021-12-06 05:56:20|9436|9426|9437.3|9427.3|9437.8|9427.8|9435.4|9425.4|20
1638770190000|2021-12-06 05:56:30|9437|9427|9436|9426|9438|9428|9435.6|9425.6|19
1638770200000|2021-12-06 05:56:40|9435.6|9425.6|9435.4|9425.4|9436|9426|9434.5|9424.5|12
1638770210000|2021-12-06 05:56:50|9435|9425|9435.1|9425.1|9435.6|9425.6|9434|9424|18
1638770220000|2021-12-06 05:57:00|9434.9|9424.9|9433.5|9423.5|9435.1|9425.1|9433|9423|12
1638770230000|2021-12-06 05:57:10|9433|9423|9433.5|9423.5|9433.5|9423.5|9432.6|9422.6|7
1638770240000|2021-12-06 05:57:20|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|1
1638770250000|2021-12-06 05:57:30|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|1
1638770260000|2021-12-06 05:57:40|9433.9|9423.9|9434.1|9424.1|9434.1|9424.1|9433.9|9423.9|2
1638770270000|2021-12-06 05:57:50|9434|9424|9432.3|9422.3|9434|9424|9432.3|9422.3|7
1638770280000|2021-12-06 05:58:00|9431.8|9421.8|9429.5|9419.5|9431.8|9421.8|9429.3|9419.3|7
1638770290000|2021-12-06 05:58:10|9430.4|9420.4|9433.8|9423.8|9433.8|9423.8|9430.4|9420.4|12
1638770300000|2021-12-06 05:58:20|9433.5|9423.5|9435.1|9425.1|9435.3|9425.3|9433.5|9423.5|15
1638770310000|2021-12-06 05:58:30|9434.9|9424.9|9434.3|9424.3|9434.9|9424.9|9432.8|9422.8|12
1638770320000|2021-12-06 05:58:40|9434|9424|9434.5|9424.5|9434.8|9424.8|9433|9423|13
1638770330000|2021-12-06 05:58:50|9434.4|9424.4|9432.8|9422.8|9434.4|9424.4|9432|9422|16
1638770340000|2021-12-06 05:59:00|9432.4|9422.4|9434.4|9424.4|9434.4|9424.4|9431.6|9421.6|14
1638770350000|2021-12-06 05:59:10|9433.1|9423.1|9432.6|9422.6|9434.3|9424.3|9432.1|9422.1|15
1638770360000|2021-12-06 05:59:20|9432.3|9422.3|9431.5|9421.5|9432.3|9422.3|9430|9420|15
1638770370000|2021-12-06 05:59:30|9431.8|9421.8|9434.3|9424.3|9434.3|9424.3|9431.4|9421.4|17
1638770380000|2021-12-06 05:59:40|9435.5|9425.5|9435.8|9425.8|9435.8|9425.8|9435|9425|14
1638770390000|2021-12-06 05:59:50|9435.5|9425.5|9434|9424|9435.6|9425.6|9433.5|9423.5|16
1638770400000|2021-12-06 06:00:00|9434.4|9424.4|9435.5|9425.5|9435.5|9425.5|9433.3|9423.3|16
1638770410000|2021-12-06 06:00:10|9435.9|9425.9|9439.1|9429.1|9439.1|9429.1|9435.6|9425.6|19
1638770420000|2021-12-06 06:00:20|9438.8|9428.8|9439.6|9429.6|9440.4|9430.4|9438.5|9428.5|10
1638770430000|2021-12-06 06:00:30|9440.3|9430.3|9440.8|9430.8|9440.9|9430.9|9439.9|9429.9|7
1638770440000|2021-12-06 06:00:40|9440.5|9430.5|9438.3|9428.3|9440.5|9430.5|9438.3|9428.3|5
1638770450000|2021-12-06 06:00:50|9438.4|9428.4|9440.3|9430.3|9440.4|9430.4|9437.6|9427.6|18
1638770460000|2021-12-06 06:01:00|9440.1|9430.1|9437|9427|9440.1|9430.1|9437|9427|14
1638770470000|2021-12-06 06:01:10|9437.4|9427.4|9436.4|9426.4|9437.4|9427.4|9434.8|9424.8|16
1638770480000|2021-12-06 06:01:20|9435.9|9425.9|9436.1|9426.1|9437|9427|9435.9|9425.9|9
1638770490000|2021-12-06 06:01:30|9436.4|9426.4|9435|9425|9436.6|9426.6|9435|9425|11
1638770500000|2021-12-06 06:01:40|9434.8|9424.8|9430.8|9420.8|9434.9|9424.9|9430.8|9420.8|12
1638770510000|2021-12-06 06:01:50|9430.6|9420.6|9427.8|9417.8|9431|9421|9426.9|9416.9|24
1638770520000|2021-12-06 06:02:00|9427.4|9417.4|9427.9|9417.9|9428.1|9418.1|9426.8|9416.8|17
1638770530000|2021-12-06 06:02:10|9427.8|9417.8|9428|9418|9428.3|9418.3|9427.8|9417.8|5
1638770540000|2021-12-06 06:02:20|9428.9|9418.9|9431|9421|9431|9421|9428.9|9418.9|11
1638770550000|2021-12-06 06:02:30|9431.3|9421.3|9432|9422|9432|9422|9431|9421|13
1638770560000|2021-12-06 06:02:40|9431.8|9421.8|9429.3|9419.3|9431.8|9421.8|9429.3|9419.3|9
1638770570000|2021-12-06 06:02:50|9429|9419|9429.3|9419.3|9430.3|9420.3|9428.5|9418.5|16
1638770580000|2021-12-06 06:03:00|9429|9419|9425.3|9415.3|9429.3|9419.3|9425|9415|24
1638770590000|2021-12-06 06:03:10|9426.3|9416.3|9429|9419|9429.3|9419.3|9426.3|9416.3|19
1638770600000|2021-12-06 06:03:20|9429.3|9419.3|9428.8|9418.8|9430.3|9420.3|9428.8|9418.8|16
1638770610000|2021-12-06 06:03:30|9429|9419|9428.1|9418.1|9429.8|9419.8|9427.8|9417.8|10
1638770620000|2021-12-06 06:03:40|9428.4|9418.4|9428.3|9418.3|9429.3|9419.3|9428.3|9418.3|12
1638770630000|2021-12-06 06:03:50|9428.5|9418.5|9426|9416|9428.5|9418.5|9426|9416|13
1638770640000|2021-12-06 06:04:00|9425.3|9415.3|9424.3|9414.3|9426.3|9416.3|9424.3|9414.3|19
1638770650000|2021-12-06 06:04:10|9424.6|9414.6|9426.3|9416.3|9426.5|9416.5|9424.5|9414.5|6
1638770660000|2021-12-06 06:04:20|9426.5|9416.5|9424.6|9414.6|9426.5|9416.5|9424.5|9414.5|10
1638770670000|2021-12-06 06:04:30|9424.5|9414.5|9426.3|9416.3|9426.3|9416.3|9424.5|9414.5|5
1638770680000|2021-12-06 06:04:40|9425.9|9415.9|9425.6|9415.6|9426.5|9416.5|9425.1|9415.1|8
1638770690000|2021-12-06 06:04:50|9425.4|9415.4|9425.6|9415.6|9425.9|9415.9|9424.9|9414.9|13
1638770700000|2021-12-06 06:05:00|9425.4|9415.4|9424|9414|9425.6|9415.6|9424|9414|14
1638770710000|2021-12-06 06:05:10|9424.3|9414.3|9424.3|9414.3|9424.5|9414.5|9423.8|9413.8|14
1638770720000|2021-12-06 06:05:20|9424.5|9414.5|9424.5|9414.5|9425.6|9415.6|9424|9414|15
1638770730000|2021-12-06 06:05:30|9424.9|9414.9|9424.4|9414.4|9425.6|9415.6|9424.4|9414.4|9
1638770740000|2021-12-06 06:05:40|9424.1|9414.1|9425|9415|9425|9415|9424.1|9414.1|2
1638770750000|2021-12-06 06:05:50|9425.3|9415.3|9425|9415|9425.6|9415.6|9424.8|9414.8|13
1638770760000|2021-12-06 06:06:00|9424.8|9414.8|9424.5|9414.5|9425.4|9415.4|9423.6|9413.6|19
1638770770000|2021-12-06 06:06:10|9425|9415|9426|9416|9426|9416|9424.8|9414.8|6
1638770780000|2021-12-06 06:06:20|9426.6|9416.6|9428|9418|9428.4|9418.4|9426.6|9416.6|11
1638770790000|2021-12-06 06:06:30|9428.9|9418.9|9429.5|9419.5|9430|9420|9428.9|9418.9|6
1638770800000|2021-12-06 06:06:40|9430|9420|9429.5|9419.5|9430|9420|9429.3|9419.3|4
1638770810000|2021-12-06 06:06:50|9429.3|9419.3|9429.5|9419.5|9429.5|9419.5|9429.3|9419.3|2
1638770820000|2021-12-06 06:07:00|9430|9420|9430.6|9420.6|9430.6|9420.6|9429.5|9419.5|9
1638770830000|2021-12-06 06:07:10|9430.9|9420.9|9429.5|9419.5|9431.3|9421.3|9429.5|9419.5|15
1638770840000|2021-12-06 06:07:20|9430|9420|9431.6|9421.6|9431.6|9421.6|9429.5|9419.5|9
1638770850000|2021-12-06 06:07:30|9431.5|9421.5|9431.9|9421.9|9432.1|9422.1|9431.4|9421.4|7
1638770860000|2021-12-06 06:07:40|9431.8|9421.8|9431|9421|9431.8|9421.8|9430|9420|6
1638770870000|2021-12-06 06:07:50|9430.8|9420.8|9431.8|9421.8|9431.9|9421.9|9430.8|9420.8|11
1638770880000|2021-12-06 06:08:00|9432.1|9422.1|9431.9|9421.9|9433.8|9423.8|9431.5|9421.5|20
1638770890000|2021-12-06 06:08:10|9431.8|9421.8|9431.1|9421.1|9431.8|9421.8|9430.8|9420.8|5
1638770900000|2021-12-06 06:08:20|9431.4|9421.4|9431.8|9421.8|9431.8|9421.8|9431.1|9421.1|4
1638770910000|2021-12-06 06:08:30|9431.5|9421.5|9430|9420|9431.5|9421.5|9430|9420|5
1638770920000|2021-12-06 06:08:40|9431.3|9421.3|9432|9422|9432|9422|9431.1|9421.1|3
1638770930000|2021-12-06 06:08:50|9431.8|9421.8|9429.3|9419.3|9431.8|9421.8|9429.3|9419.3|9
1638770940000|2021-12-06 06:09:00|9429.6|9419.6|9434|9424|9434|9424|9429.4|9419.4|17
1638770950000|2021-12-06 06:09:10|9433.8|9423.8|9432.9|9422.9|9433.8|9423.8|9432.9|9422.9|2
1638770970000|2021-12-06 06:09:30|9432.5|9422.5|9431.8|9421.8|9432.5|9422.5|9431.5|9421.5|7
1638770980000|2021-12-06 06:09:40|9431.1|9421.1|9431.6|9421.6|9431.9|9421.9|9431.1|9421.1|14
1638770990000|2021-12-06 06:09:50|9432|9422|9430.9|9420.9|9432|9422|9430|9420|13
1638771000000|2021-12-06 06:10:00|9430.6|9420.6|9431.6|9421.6|9431.6|9421.6|9430|9420|10
1638771010000|2021-12-06 06:10:10|9431.9|9421.9|9433|9423|9433|9423|9431.6|9421.6|8
1638771020000|2021-12-06 06:10:20|9433.6|9423.6|9436.1|9426.1|9436.1|9426.1|9433.5|9423.5|11
1638771030000|2021-12-06 06:10:30|9435|9425|9435.4|9425.4|9436.6|9426.6|9434.5|9424.5|13
1638771040000|2021-12-06 06:10:40|9435.3|9425.3|9436.6|9426.6|9436.8|9426.8|9435|9425|12
1638771050000|2021-12-06 06:10:50|9436.9|9426.9|9434.1|9424.1|9437.6|9427.6|9434.1|9424.1|20
1638771060000|2021-12-06 06:11:00|9433.8|9423.8|9432.9|9422.9|9433.8|9423.8|9432.5|9422.5|8
1638771070000|2021-12-06 06:11:10|9432.5|9422.5|9434.8|9424.8|9436.3|9426.3|9432.3|9422.3|12
1638771080000|2021-12-06 06:11:20|9435.3|9425.3|9433.6|9423.6|9435.3|9425.3|9433.6|9423.6|7
1638771090000|2021-12-06 06:11:30|9433|9423|9431.6|9421.6|9433|9423|9431|9421|10
1638771100000|2021-12-06 06:11:40|9431|9421|9431.3|9421.3|9431.3|9421.3|9431|9421|2
1638771110000|2021-12-06 06:11:50|9431.6|9421.6|9432.3|9422.3|9432.4|9422.4|9430.4|9420.4|16
1638771120000|2021-12-06 06:12:00|9432.5|9422.5|9430.9|9420.9|9432.6|9422.6|9430.6|9420.6|12
1638771130000|2021-12-06 06:12:10|9430.3|9420.3|9429.5|9419.5|9431|9421|9429|9419|12
1638771140000|2021-12-06 06:12:20|9429.8|9419.8|9430.6|9420.6|9431.3|9421.3|9429.1|9419.1|8
1638771150000|2021-12-06 06:12:30|9430.9|9420.9|9430.9|9420.9|9430.9|9420.9|9430.9|9420.9|1
1638771160000|2021-12-06 06:12:40|9431.1|9421.1|9431.1|9421.1|9431.3|9421.3|9430.5|9420.5|5
1638771170000|2021-12-06 06:12:50|9430.8|9420.8|9435.3|9425.3|9435.9|9425.9|9430.6|9420.6|11
1638771180000|2021-12-06 06:13:00|9435.8|9425.8|9437.9|9427.9|9438.6|9428.6|9435.8|9425.8|14
1638771190000|2021-12-06 06:13:10|9437.6|9427.6|9439.8|9429.8|9439.8|9429.8|9437.6|9427.6|7
1638771200000|2021-12-06 06:13:20|9439.4|9429.4|9439.6|9429.6|9439.9|9429.9|9439.1|9429.1|11
1638771210000|2021-12-06 06:13:30|9440|9430|9439.3|9429.3|9440.4|9430.4|9438.8|9428.8|11
1638771220000|2021-12-06 06:13:40|9439.1|9429.1|9438.1|9428.1|9439.1|9429.1|9438.1|9428.1|5
1638771230000|2021-12-06 06:13:50|9437.8|9427.8|9438.4|9428.4|9438.6|9428.6|9437.5|9427.5|10
1638771240000|2021-12-06 06:14:00|9438.6|9428.6|9437.9|9427.9|9438.8|9428.8|9437.8|9427.8|5
1638771250000|2021-12-06 06:14:10|9437.5|9427.5|9435.4|9425.4|9437.5|9427.5|9435|9425|6
1638771260000|2021-12-06 06:14:20|9434.9|9424.9|9435|9425|9435|9425|9434.4|9424.4|4
1638771270000|2021-12-06 06:14:30|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|9433.9|9423.9|6
1638771280000|2021-12-06 06:14:40|9434|9424|9434|9424|9434|9424|9433.8|9423.8|4
1638771290000|2021-12-06 06:14:50|9433.6|9423.6|9432.6|9422.6|9433.6|9423.6|9432.6|9422.6|2
1638771300000|2021-12-06 06:15:00|9432.4|9422.4|9431.6|9421.6|9432.8|9422.8|9430.8|9420.8|15
1638771310000|2021-12-06 06:15:10|9431.9|9421.9|9432.4|9422.4|9432.4|9422.4|9431.4|9421.4|12
1638771320000|2021-12-06 06:15:20|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|1
1638771330000|2021-12-06 06:15:30|9432.4|9422.4|9433.9|9423.9|9433.9|9423.9|9432.4|9422.4|2
1638771340000|2021-12-06 06:15:40|9434.1|9424.1|9433.8|9423.8|9434.6|9424.6|9433.8|9423.8|7
1638771350000|2021-12-06 06:15:50|9433.9|9423.9|9434|9424|9434.6|9424.6|9433.9|9423.9|4
1638771360000|2021-12-06 06:16:00|9434.3|9424.3|9433.4|9423.4|9434.6|9424.6|9433.4|9423.4|5
1638771370000|2021-12-06 06:16:10|9431.9|9421.9|9432.9|9422.9|9433.3|9423.3|9431.9|9421.9|4
1638771380000|2021-12-06 06:16:20|9432.6|9422.6|9431.9|9421.9|9432.8|9422.8|9431.9|9421.9|9
1638771400000|2021-12-06 06:16:40|9432.1|9422.1|9433.6|9423.6|9433.8|9423.8|9431.9|9421.9|6
1638771410000|2021-12-06 06:16:50|9433.9|9423.9|9436.1|9426.1|9436.4|9426.4|9433.3|9423.3|15
1638771420000|2021-12-06 06:17:00|9435.8|9425.8|9433.3|9423.3|9435.8|9425.8|9433.3|9423.3|11
1638771430000|2021-12-06 06:17:10|9433|9423|9433.6|9423.6|9433.9|9423.9|9433|9423|12
1638771440000|2021-12-06 06:17:20|9433.3|9423.3|9432.6|9422.6|9433.3|9423.3|9432|9422|12
1638771450000|2021-12-06 06:17:30|9432.3|9422.3|9429.9|9419.9|9432.5|9422.5|9429.9|9419.9|13
1638771460000|2021-12-06 06:17:40|9429.6|9419.6|9429.5|9419.5|9430.3|9420.3|9429.4|9419.4|12
1638771470000|2021-12-06 06:17:50|9429.1|9419.1|9430.9|9420.9|9430.9|9420.9|9429.1|9419.1|7
1638771480000|2021-12-06 06:18:00|9431.1|9421.1|9429.5|9419.5|9431.4|9421.4|9429.1|9419.1|17
1638771490000|2021-12-06 06:18:10|9429.8|9419.8|9430.8|9420.8|9430.8|9420.8|9429.8|9419.8|4
1638771500000|2021-12-06 06:18:20|9430.9|9420.9|9430.6|9420.6|9431.3|9421.3|9429.6|9419.6|13
1638771510000|2021-12-06 06:18:30|9430.9|9420.9|9432.6|9422.6|9432.6|9422.6|9430.9|9420.9|6
1638771520000|2021-12-06 06:18:40|9433.3|9423.3|9432.4|9422.4|9434|9424|9432.4|9422.4|9
1638771530000|2021-12-06 06:18:50|9432|9422|9430.6|9420.6|9432|9422|9430.4|9420.4|7
1638771540000|2021-12-06 06:19:00|9430.3|9420.3|9429.8|9419.8|9430.9|9420.9|9429.8|9419.8|4
1638771550000|2021-12-06 06:19:10|9429.4|9419.4|9428.6|9418.6|9429.4|9419.4|9428.1|9418.1|3
1638771560000|2021-12-06 06:19:20|9429|9419|9430|9420|9430|9420|9429|9419|6
1638771570000|2021-12-06 06:19:30|9429.8|9419.8|9429.5|9419.5|9430.4|9420.4|9429.4|9419.4|5
1638771580000|2021-12-06 06:19:40|9429.1|9419.1|9430.4|9420.4|9430.5|9420.5|9428.3|9418.3|13
1638771590000|2021-12-06 06:19:50|9430|9420|9431.3|9421.3|9431.3|9421.3|9429.5|9419.5|9
1638771600000|2021-12-06 06:20:00|9431.5|9421.5|9431.9|9421.9|9431.9|9421.9|9431.5|9421.5|4
1638771610000|2021-12-06 06:20:10|9432.1|9422.1|9435.1|9425.1|9435.8|9425.8|9431.9|9421.9|14
1638771620000|2021-12-06 06:20:20|9435.6|9425.6|9435.9|9425.9|9436.6|9426.6|9434.9|9424.9|11
1638771630000|2021-12-06 06:20:30|9436.1|9426.1|9438.4|9428.4|9438.4|9428.4|9436|9426|10
1638771640000|2021-12-06 06:20:40|9438.5|9428.5|9437.6|9427.6|9438.8|9428.8|9437.6|9427.6|13
1638771650000|2021-12-06 06:20:50|9437.4|9427.4|9438.6|9428.6|9438.6|9428.6|9436.3|9426.3|10
1638771660000|2021-12-06 06:21:00|9438.3|9428.3|9436.3|9426.3|9438.8|9428.8|9436|9426|13
1638771670000|2021-12-06 06:21:10|9436.5|9426.5|9436|9426|9436.6|9426.6|9436|9426|5
1638771680000|2021-12-06 06:21:20|9436.3|9426.3|9436|9426|9436.5|9426.5|9434.9|9424.9|10
1638771690000|2021-12-06 06:21:30|9435.8|9425.8|9435.9|9425.9|9435.9|9425.9|9435.3|9425.3|5
1638771700000|2021-12-06 06:21:40|9436|9426|9435.5|9425.5|9436|9426|9435.5|9425.5|3
1638771710000|2021-12-06 06:21:50|9435.3|9425.3|9432.8|9422.8|9435.3|9425.3|9432.8|9422.8|8
1638771720000|2021-12-06 06:22:00|9432.5|9422.5|9431.8|9421.8|9432.5|9422.5|9431.5|9421.5|20
1638771730000|2021-12-06 06:22:10|9432.3|9422.3|9432.6|9422.6|9432.9|9422.9|9432.3|9422.3|18
1638771740000|2021-12-06 06:22:20|9432.4|9422.4|9432.3|9422.3|9432.6|9422.6|9432.1|9422.1|9
1638771750000|2021-12-06 06:22:30|9432|9422|9430.3|9420.3|9432|9422|9429.9|9419.9|11
1638771760000|2021-12-06 06:22:40|9430.5|9420.5|9430.9|9420.9|9430.9|9420.9|9430.5|9420.5|4
1638771770000|2021-12-06 06:22:50|9430.6|9420.6|9429.4|9419.4|9430.9|9420.9|9429.4|9419.4|7
1638771780000|2021-12-06 06:23:00|9429.6|9419.6|9428.6|9418.6|9429.6|9419.6|9428.3|9418.3|9
1638771790000|2021-12-06 06:23:10|9428.9|9418.9|9428.6|9418.6|9429.3|9419.3|9428.6|9418.6|4
1638771800000|2021-12-06 06:23:20|9428.9|9418.9|9430|9420|9430.3|9420.3|9428.9|9418.9|9
1638771810000|2021-12-06 06:23:30|9429.8|9419.8|9430.4|9420.4|9430.4|9420.4|9428.6|9418.6|5
1638771820000|2021-12-06 06:23:40|9430|9420|9429.9|9419.9|9430.4|9420.4|9429.9|9419.9|4
1638771840000|2021-12-06 06:24:00|9429.5|9419.5|9429.6|9419.6|9429.6|9419.6|9429|9419|7
1638771850000|2021-12-06 06:24:10|9429.4|9419.4|9428.9|9418.9|9429.4|9419.4|9428.9|9418.9|5
1638771860000|2021-12-06 06:24:20|9429.1|9419.1|9429.4|9419.4|9430.4|9420.4|9429.1|9419.1|11
1638771870000|2021-12-06 06:24:30|9429.3|9419.3|9430|9420|9430.4|9420.4|9429.3|9419.3|6
1638771880000|2021-12-06 06:24:40|9429.8|9419.8|9429.9|9419.9|9430.1|9420.1|9429.8|9419.8|4
1638771890000|2021-12-06 06:24:50|9430.1|9420.1|9429.6|9419.6|9430.1|9420.1|9429.6|9419.6|6
1638771900000|2021-12-06 06:25:00|9429.3|9419.3|9429.4|9419.4|9429.6|9419.6|9428.6|9418.6|6
1638771910000|2021-12-06 06:25:10|9429|9419|9431|9421|9431.3|9421.3|9428.4|9418.4|9
1638771920000|2021-12-06 06:25:20|9430.9|9420.9|9429.6|9419.6|9430.9|9420.9|9429.6|9419.6|2
1638771930000|2021-12-06 06:25:30|9429.4|9419.4|9429.6|9419.6|9429.6|9419.6|9429.4|9419.4|6
1638771940000|2021-12-06 06:25:40|9429.3|9419.3|9427.8|9417.8|9429.5|9419.5|9427.8|9417.8|10
1638771950000|2021-12-06 06:25:50|9428.1|9418.1|9427.5|9417.5|9428.6|9418.6|9427.3|9417.3|10
1638771960000|2021-12-06 06:26:00|9427|9417|9426.9|9416.9|9427.1|9417.1|9425.8|9415.8|13
1638771970000|2021-12-06 06:26:10|9426.5|9416.5|9427.6|9417.6|9427.9|9417.9|9426.3|9416.3|13
1638771980000|2021-12-06 06:26:20|9427.3|9417.3|9424.3|9414.3|9427.3|9417.3|9424.3|9414.3|14
1638772000000|2021-12-06 06:26:40|9424.9|9414.9|9423.8|9413.8|9425.1|9415.1|9423.8|9413.8|12
1638772010000|2021-12-06 06:26:50|9424.6|9414.6|9424.1|9414.1|9425|9415|9424.1|9414.1|8
1638772020000|2021-12-06 06:27:00|9424.6|9414.6|9425.9|9415.9|9426|9416|9424.3|9414.3|6
1638772030000|2021-12-06 06:27:10|9426.4|9416.4|9425|9415|9426.4|9416.4|9424.5|9414.5|9
1638772040000|2021-12-06 06:27:20|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.3|9414.3|5
1638772050000|2021-12-06 06:27:30|9424.5|9414.5|9424.8|9414.8|9424.8|9414.8|9424|9414|6
1638772060000|2021-12-06 06:27:40|9425.3|9415.3|9425.9|9415.9|9425.9|9415.9|9425.3|9415.3|7
1638772070000|2021-12-06 06:27:50|9426.1|9416.1|9426.4|9416.4|9427|9417|9425.9|9415.9|9
1638772080000|2021-12-06 06:28:00|9426.6|9416.6|9426.8|9416.8|9428|9418|9426.4|9416.4|12
1638772090000|2021-12-06 06:28:10|9427|9417|9426.8|9416.8|9427|9417|9426.4|9416.4|10
1638772100000|2021-12-06 06:28:20|9427.1|9417.1|9427.8|9417.8|9427.9|9417.9|9427.1|9417.1|5
1638772110000|2021-12-06 06:28:30|9428|9418|9427.3|9417.3|9428.3|9418.3|9427|9417|10
1638772120000|2021-12-06 06:28:40|9427.5|9417.5|9428.3|9418.3|9428.5|9418.5|9427|9417|10
1638772130000|2021-12-06 06:28:50|9428.6|9418.6|9428.4|9418.4|9428.6|9418.6|9427.5|9417.5|11
1638772140000|2021-12-06 06:29:00|9428|9418|9428.3|9418.3|9428.8|9418.8|9428|9418|9
1638772150000|2021-12-06 06:29:10|9428.1|9418.1|9427.8|9417.8|9428.1|9418.1|9427.5|9417.5|13
1638772160000|2021-12-06 06:29:20|9427.5|9417.5|9428|9418|9428|9418|9427.4|9417.4|9
1638772170000|2021-12-06 06:29:30|9427.8|9417.8|9428.3|9418.3|9428.3|9418.3|9427.8|9417.8|3
1638772180000|2021-12-06 06:29:40|9428.5|9418.5|9429.5|9419.5|9429.8|9419.8|9428.5|9418.5|9
1638772190000|2021-12-06 06:29:50|9429.3|9419.3|9427.3|9417.3|9429.3|9419.3|9427.3|9417.3|12
1638772200000|2021-12-06 06:30:00|9427|9417|9425.8|9415.8|9427.3|9417.3|9425.5|9415.5|14
1638772210000|2021-12-06 06:30:10|9425.5|9415.5|9425|9415|9425.5|9415.5|9424.8|9414.8|5
1638772220000|2021-12-06 06:30:20|9423.5|9413.5|9422.3|9412.3|9423.8|9413.8|9421.3|9411.3|10
1638772230000|2021-12-06 06:30:30|9422.4|9412.4|9423.4|9413.4|9423.8|9413.8|9422.3|9412.3|15
1638772240000|2021-12-06 06:30:40|9423.3|9413.3|9423.1|9413.1|9423.4|9413.4|9422.5|9412.5|16
1638772250000|2021-12-06 06:30:50|9422.6|9412.6|9422.6|9412.6|9423.5|9413.5|9422|9412|21
1638772260000|2021-12-06 06:31:00|9422.4|9412.4|9422|9412|9422.9|9412.9|9421.5|9411.5|16
1638772270000|2021-12-06 06:31:10|9422.4|9412.4|9423.1|9413.1|9423.1|9413.1|9422|9412|18
1638772280000|2021-12-06 06:31:20|9422.6|9412.6|9422.6|9412.6|9422.9|9412.9|9421.5|9411.5|23
1638772290000|2021-12-06 06:31:30|9422.9|9412.9|9423.6|9413.6|9423.8|9413.8|9421.8|9411.8|18
1638772300000|2021-12-06 06:31:40|9423.3|9413.3|9422.6|9412.6|9423.5|9413.5|9422.6|9412.6|7
1638772310000|2021-12-06 06:31:50|9422.9|9412.9|9422.4|9412.4|9423.5|9413.5|9422.1|9412.1|16
1638772320000|2021-12-06 06:32:00|9422|9412|9421.3|9411.3|9422.4|9412.4|9421|9411|14
1638772330000|2021-12-06 06:32:10|9421.9|9411.9|9422.9|9412.9|9423|9413|9421.5|9411.5|7
1638772340000|2021-12-06 06:32:20|9421.9|9411.9|9422.4|9412.4|9422.9|9412.9|9421.9|9411.9|7
1638772350000|2021-12-06 06:32:30|9422.8|9412.8|9422.9|9412.9|9423.4|9413.4|9422.4|9412.4|10
1638772360000|2021-12-06 06:32:40|9422.6|9412.6|9422.6|9412.6|9423.1|9413.1|9422.4|9412.4|9
1638772370000|2021-12-06 06:32:50|9422.9|9412.9|9421.8|9411.8|9422.9|9412.9|9421.8|9411.8|6
1638772380000|2021-12-06 06:33:00|9421.5|9411.5|9421.3|9411.3|9421.5|9411.5|9421|9411|9
1638772390000|2021-12-06 06:33:10|9421.5|9411.5|9421.1|9411.1|9421.5|9411.5|9420.9|9410.9|8
1638772400000|2021-12-06 06:33:20|9420.9|9410.9|9419.4|9409.4|9421|9411|9419.1|9409.1|9
1638772410000|2021-12-06 06:33:30|9419.3|9409.3|9419.5|9409.5|9419.6|9409.6|9419|9409|5
1638772420000|2021-12-06 06:33:40|9419.3|9409.3|9420|9410|9420.9|9410.9|9419.3|9409.3|15
1638772430000|2021-12-06 06:33:50|9419.8|9409.8|9419|9409|9420.1|9410.1|9419|9409|7
1638772440000|2021-12-06 06:34:00|9419.1|9409.1|9419.4|9409.4|9419.8|9409.8|9418.8|9408.8|15
1638772450000|2021-12-06 06:34:10|9419.6|9409.6|9419.1|9409.1|9420.1|9410.1|9419.1|9409.1|5
1638772460000|2021-12-06 06:34:20|9419.4|9409.4|9419.1|9409.1|9419.8|9409.8|9418.8|9408.8|7
1638772470000|2021-12-06 06:34:30|9418.9|9408.9|9417|9407|9418.9|9408.9|9415.5|9405.5|17
1638772480000|2021-12-06 06:34:40|9416.8|9406.8|9416.5|9406.5|9416.9|9406.9|9416.3|9406.3|9
1638772490000|2021-12-06 06:34:50|9416.3|9406.3|9414.3|9404.3|9416.5|9406.5|9414.3|9404.3|10
1638772500000|2021-12-06 06:35:00|9414.5|9404.5|9415.1|9405.1|9415.1|9405.1|9413.8|9403.8|14
1638772510000|2021-12-06 06:35:10|9413.8|9403.8|9414.6|9404.6|9414.9|9404.9|9413.3|9403.3|12
1638772520000|2021-12-06 06:35:20|9414.8|9404.8|9416.1|9406.1|9416.1|9406.1|9414.8|9404.8|9
1638772530000|2021-12-06 06:35:30|9415.9|9405.9|9416.1|9406.1|9417.5|9407.5|9415.5|9405.5|15
1638772540000|2021-12-06 06:35:40|9416.5|9406.5|9417|9407|9417.3|9407.3|9416.1|9406.1|13
1638772550000|2021-12-06 06:35:50|9417.3|9407.3|9418|9408|9418.5|9408.5|9417|9407|24
1638772560000|2021-12-06 06:36:00|9419|9409|9418|9408|9419.5|9409.5|9417.9|9407.9|28
1638772570000|2021-12-06 06:36:10|9417.8|9407.8|9417.8|9407.8|9418.5|9408.5|9417.5|9407.5|17
1638772580000|2021-12-06 06:36:20|9417.5|9407.5|9418.4|9408.4|9418.6|9408.6|9417.5|9407.5|14
1638772590000|2021-12-06 06:36:30|9418.5|9408.5|9415.8|9405.8|9418.5|9408.5|9415.8|9405.8|15
1638772600000|2021-12-06 06:36:40|9416.8|9406.8|9414.3|9404.3|9416.8|9406.8|9413.6|9403.6|12
1638772610000|2021-12-06 06:36:50|9414|9404|9414.3|9404.3|9414.5|9404.5|9414|9404|12
1638772620000|2021-12-06 06:37:00|9414.5|9404.5|9415|9405|9415.6|9405.6|9413.6|9403.6|21
1638772630000|2021-12-06 06:37:10|9415.3|9405.3|9414|9404|9416|9406|9413.9|9403.9|18
1638772640000|2021-12-06 06:37:20|9414.3|9404.3|9413.8|9403.8|9415|9405|9413.8|9403.8|22
1638772650000|2021-12-06 06:37:30|9413.5|9403.5|9412.8|9402.8|9413.9|9403.9|9412.5|9402.5|12
1638772660000|2021-12-06 06:37:40|9412.5|9402.5|9412.5|9402.5|9412.9|9402.9|9412.3|9402.3|8
1638772670000|2021-12-06 06:37:50|9412.3|9402.3|9411.6|9401.6|9412.3|9402.3|9411.4|9401.4|8
1638772680000|2021-12-06 06:38:00|9411.9|9401.9|9411.6|9401.6|9411.9|9401.9|9411.6|9401.6|2
1638772690000|2021-12-06 06:38:10|9411.9|9401.9|9411.9|9401.9|9411.9|9401.9|9411.9|9401.9|1
1638772700000|2021-12-06 06:38:20|9411.6|9401.6|9412.3|9402.3|9412.3|9402.3|9411.3|9401.3|6
1638772710000|2021-12-06 06:38:30|9412.1|9402.1|9411.5|9401.5|9413.4|9403.4|9411|9401|9
1638772730000|2021-12-06 06:38:50|9410.3|9400.3|9414.3|9404.3|9414.6|9404.6|9410.3|9400.3|10
1638772740000|2021-12-06 06:39:00|9414.6|9404.6|9414.6|9404.6|9415.4|9405.4|9414.6|9404.6|9
1638772750000|2021-12-06 06:39:10|9414.5|9404.5|9414.6|9404.6|9414.9|9404.9|9414.1|9404.1|14
1638772760000|2021-12-06 06:39:20|9414.9|9404.9|9417.4|9407.4|9417.6|9407.6|9414.6|9404.6|12
1638772770000|2021-12-06 06:39:30|9417.6|9407.6|9416.9|9406.9|9417.6|9407.6|9416|9406|14
1638772780000|2021-12-06 06:39:40|9417.1|9407.1|9417.6|9407.6|9418|9408|9416.9|9406.9|20
1638772790000|2021-12-06 06:39:50|9417.9|9407.9|9419.8|9409.8|9419.8|9409.8|9417.1|9407.1|18
1638772800000|2021-12-06 06:40:00|9419.9|9409.9|9419.5|9409.5|9420.8|9410.8|9419.3|9409.3|16
1638772810000|2021-12-06 06:40:10|9419.8|9409.8|9419.3|9409.3|9420.1|9410.1|9417.9|9407.9|10
1638772820000|2021-12-06 06:40:20|9419.1|9409.1|9419.8|9409.8|9421.3|9411.3|9419.1|9409.1|17
1638772830000|2021-12-06 06:40:30|9420.1|9410.1|9418.9|9408.9|9420.5|9410.5|9418.5|9408.5|11
1638772840000|2021-12-06 06:40:40|9419.1|9409.1|9419.3|9409.3|9419.3|9409.3|9418.5|9408.5|10
1638772850000|2021-12-06 06:40:50|9419|9409|9417.9|9407.9|9419|9409|9417.9|9407.9|14
1638772860000|2021-12-06 06:41:00|9418.1|9408.1|9418|9408|9418.6|9408.6|9418|9408|5
1638772870000|2021-12-06 06:41:10|9418.3|9408.3|9418.9|9408.9|9418.9|9408.9|9417.4|9407.4|10
1638772880000|2021-12-06 06:41:20|9418.6|9408.6|9420.5|9410.5|9421.5|9411.5|9418.6|9408.6|13
1638772890000|2021-12-06 06:41:30|9420.3|9410.3|9420|9410|9420.6|9410.6|9420|9410|10
1638772900000|2021-12-06 06:41:40|9419.8|9409.8|9418.9|9408.9|9419.9|9409.9|9418.8|9408.8|15
1638772910000|2021-12-06 06:41:50|9418.5|9408.5|9417.9|9407.9|9418.5|9408.5|9417.9|9407.9|7
1638772920000|2021-12-06 06:42:00|9417.6|9407.6|9417.9|9407.9|9419|9409|9417.4|9407.4|7
1638772930000|2021-12-06 06:42:10|9418.3|9408.3|9418.1|9408.1|9419.5|9409.5|9417.3|9407.3|13
1638772940000|2021-12-06 06:42:20|9418.4|9408.4|9417.9|9407.9|9418.4|9408.4|9417.9|9407.9|13
1638772950000|2021-12-06 06:42:30|9417.5|9407.5|9417.4|9407.4|9417.5|9407.5|9417.1|9407.1|3
1638772960000|2021-12-06 06:42:40|9417.5|9407.5|9418.9|9408.9|9418.9|9408.9|9417.5|9407.5|8
1638772970000|2021-12-06 06:42:50|9419|9409|9421|9411|9422|9412|9418.8|9408.8|21
1638772980000|2021-12-06 06:43:00|9420.8|9410.8|9422.4|9412.4|9422.4|9412.4|9420.8|9410.8|14
1638772990000|2021-12-06 06:43:10|9422.5|9412.5|9426.4|9416.4|9426.4|9416.4|9422.5|9412.5|18
1638773000000|2021-12-06 06:43:20|9426|9416|9426.5|9416.5|9426.9|9416.9|9426|9416|9
1638773010000|2021-12-06 06:43:30|9426.4|9416.4|9426.3|9416.3|9426.5|9416.5|9426.3|9416.3|4
1638773020000|2021-12-06 06:43:40|9426.1|9416.1|9426.3|9416.3|9426.3|9416.3|9425.1|9415.1|6
1638773030000|2021-12-06 06:43:50|9426|9416|9426.3|9416.3|9426.3|9416.3|9426|9416|2
1638773040000|2021-12-06 06:44:00|9426|9416|9425.4|9415.4|9426.3|9416.3|9425.1|9415.1|8
1638773050000|2021-12-06 06:44:10|9425.5|9415.5|9427.9|9417.9|9427.9|9417.9|9425.5|9415.5|14
1638773060000|2021-12-06 06:44:20|9427.3|9417.3|9427.5|9417.5|9428|9418|9427.3|9417.3|9
1638773070000|2021-12-06 06:44:30|9427.9|9417.9|9427|9417|9427.9|9417.9|9427|9417|15
1638773080000|2021-12-06 06:44:40|9427.4|9417.4|9427.8|9417.8|9427.8|9417.8|9427|9417|8
1638773090000|2021-12-06 06:44:50|9427.6|9417.6|9428.1|9418.1|9428.1|9418.1|9427.6|9417.6|8
1638773100000|2021-12-06 06:45:00|9428|9418|9428.5|9418.5|9428.6|9418.6|9427|9417|11
1638773110000|2021-12-06 06:45:10|9428.6|9418.6|9430|9420|9430.8|9420.8|9428.6|9418.6|14
1638773120000|2021-12-06 06:45:20|9430.1|9420.1|9429.4|9419.4|9430.8|9420.8|9429.4|9419.4|14
1638773130000|2021-12-06 06:45:30|9429.1|9419.1|9428.4|9418.4|9429.4|9419.4|9428.3|9418.3|11
1638773140000|2021-12-06 06:45:40|9428.3|9418.3|9428|9418|9428.6|9418.6|9428|9418|7
1638773150000|2021-12-06 06:45:50|9428.3|9418.3|9428.5|9418.5|9428.5|9418.5|9428.3|9418.3|4
1638773160000|2021-12-06 06:46:00|9428.3|9418.3|9430.1|9420.1|9430.1|9420.1|9428.3|9418.3|13
1638773170000|2021-12-06 06:46:10|9429.9|9419.9|9428.3|9418.3|9429.9|9419.9|9428.1|9418.1|14
1638773180000|2021-12-06 06:46:20|9428.5|9418.5|9430.1|9420.1|9430.1|9420.1|9428.5|9418.5|12
1638773190000|2021-12-06 06:46:30|9430.9|9420.9|9432.3|9422.3|9432.3|9422.3|9430.9|9420.9|6
1638773200000|2021-12-06 06:46:40|9431.9|9421.9|9431.3|9421.3|9431.9|9421.9|9431.1|9421.1|7
1638773210000|2021-12-06 06:46:50|9431.1|9421.1|9431.1|9421.1|9431.6|9421.6|9431.1|9421.1|12
1638773220000|2021-12-06 06:47:00|9431.3|9421.3|9431.5|9421.5|9432.4|9422.4|9431|9421|14
1638773230000|2021-12-06 06:47:10|9431.8|9421.8|9432.1|9422.1|9432.4|9422.4|9431.3|9421.3|15
1638773240000|2021-12-06 06:47:20|9431.9|9421.9|9432.5|9422.5|9432.5|9422.5|9431.5|9421.5|13
1638773250000|2021-12-06 06:47:30|9432.9|9422.9|9432.5|9422.5|9432.9|9422.9|9432.4|9422.4|6
1638773260000|2021-12-06 06:47:40|9432.4|9422.4|9432.4|9422.4|9432.5|9422.5|9432.4|9422.4|3
1638773270000|2021-12-06 06:47:50|9432.5|9422.5|9429.5|9419.5|9432.5|9422.5|9429.1|9419.1|16
1638773280000|2021-12-06 06:48:00|9429.8|9419.8|9430.1|9420.1|9430.5|9420.5|9429.8|9419.8|13
1638773290000|2021-12-06 06:48:10|9430.5|9420.5|9431|9421|9431.4|9421.4|9430.5|9420.5|11
1638773300000|2021-12-06 06:48:20|9430.8|9420.8|9431.9|9421.9|9432|9422|9430.8|9420.8|10
1638773310000|2021-12-06 06:48:30|9431.1|9421.1|9432.5|9422.5|9432.6|9422.6|9431.1|9421.1|19
1638773320000|2021-12-06 06:48:40|9432.6|9422.6|9431.5|9421.5|9432.6|9422.6|9431.5|9421.5|5
1638773330000|2021-12-06 06:48:50|9431.8|9421.8|9432|9422|9432.4|9422.4|9431.8|9421.8|6
1638773340000|2021-12-06 06:49:00|9432.3|9422.3|9432.6|9422.6|9432.9|9422.9|9432|9422|8
1638773350000|2021-12-06 06:49:10|9432.9|9422.9|9428.5|9418.5|9432.9|9422.9|9428.4|9418.4|13
1638773360000|2021-12-06 06:49:20|9428.1|9418.1|9427|9417|9428.3|9418.3|9426.8|9416.8|14
1638773370000|2021-12-06 06:49:30|9426.8|9416.8|9427.4|9417.4|9427.8|9417.8|9426.1|9416.1|14
1638773380000|2021-12-06 06:49:40|9427.8|9417.8|9432.1|9422.1|9432.1|9422.1|9427.8|9417.8|6
1638773390000|2021-12-06 06:49:50|9431.9|9421.9|9432.1|9422.1|9432.1|9422.1|9431.6|9421.6|4
1638773400000|2021-12-06 06:50:00|9431.6|9421.6|9431.3|9421.3|9431.9|9421.9|9431.3|9421.3|3
1638773410000|2021-12-06 06:50:10|9431|9421|9431|9421|9431.3|9421.3|9430.8|9420.8|7
1638773420000|2021-12-06 06:50:20|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|9431|9421|7
1638773430000|2021-12-06 06:50:30|9431|9421|9431.3|9421.3|9431.3|9421.3|9431|9421|2
1638773440000|2021-12-06 06:50:40|9432.1|9422.1|9431.4|9421.4|9432.1|9422.1|9431.4|9421.4|4
1638773450000|2021-12-06 06:50:50|9432.3|9422.3|9432.1|9422.1|9432.3|9422.3|9431.6|9421.6|4
1638773460000|2021-12-06 06:51:00|9431.9|9421.9|9430.8|9420.8|9431.9|9421.9|9430.8|9420.8|13
1638773470000|2021-12-06 06:51:10|9430.5|9420.5|9430.3|9420.3|9430.5|9420.5|9430.3|9420.3|2
1638773480000|2021-12-06 06:51:20|9431.1|9421.1|9429.1|9419.1|9431.1|9421.1|9428.1|9418.1|9
1638773490000|2021-12-06 06:51:30|9429.4|9419.4|9428.6|9418.6|9430|9420|9428.1|9418.1|19
1638773500000|2021-12-06 06:51:40|9428.3|9418.3|9429.5|9419.5|9429.8|9419.8|9428.3|9418.3|8
1638773510000|2021-12-06 06:51:50|9429.3|9419.3|9429.5|9419.5|9429.6|9419.6|9428.5|9418.5|10
1638773520000|2021-12-06 06:52:00|9429.1|9419.1|9427.8|9417.8|9429.1|9419.1|9427.5|9417.5|11
1638773530000|2021-12-06 06:52:10|9428.1|9418.1|9427.5|9417.5|9428.1|9418.1|9427|9417|6
1638773540000|2021-12-06 06:52:20|9427.9|9417.9|9428.4|9418.4|9429|9419|9427.5|9417.5|9
1638773550000|2021-12-06 06:52:30|9428.6|9418.6|9429|9419|9429|9419|9428|9418|9
1638773560000|2021-12-06 06:52:40|9428.4|9418.4|9427.1|9417.1|9429|9419|9426.5|9416.5|19
1638773570000|2021-12-06 06:52:50|9427.6|9417.6|9426.9|9416.9|9427.9|9417.9|9426.8|9416.8|13
1638773580000|2021-12-06 06:53:00|9427.1|9417.1|9427.4|9417.4|9427.4|9417.4|9426.3|9416.3|11
1638773590000|2021-12-06 06:53:10|9428.6|9418.6|9429.8|9419.8|9429.8|9419.8|9428.6|9418.6|3
1638773600000|2021-12-06 06:53:20|9429.6|9419.6|9429|9419|9430|9420|9429|9419|11
1638773610000|2021-12-06 06:53:30|9429.1|9419.1|9428.5|9418.5|9430.1|9420.1|9428.5|9418.5|14
1638773620000|2021-12-06 06:53:40|9428.8|9418.8|9428.8|9418.8|9429.1|9419.1|9428.1|9418.1|21
1638773630000|2021-12-06 06:53:50|9428.5|9418.5|9427.9|9417.9|9428.9|9418.9|9427.3|9417.3|16
1638773640000|2021-12-06 06:54:00|9427.8|9417.8|9429.5|9419.5|9430|9420|9427.5|9417.5|16
1638773650000|2021-12-06 06:54:10|9429.8|9419.8|9431.5|9421.5|9432|9422|9429.8|9419.8|11
1638773660000|2021-12-06 06:54:20|9430.5|9420.5|9431.6|9421.6|9431.6|9421.6|9430.1|9420.1|11
1638773670000|2021-12-06 06:54:30|9432.8|9422.8|9433.8|9423.8|9434|9424|9432.8|9422.8|9
1638773680000|2021-12-06 06:54:40|9434|9424|9432.8|9422.8|9434|9424|9432.8|9422.8|9
1638773690000|2021-12-06 06:54:50|9432.9|9422.9|9431.8|9421.8|9433|9423|9431.8|9421.8|12
1638773700000|2021-12-06 06:55:00|9432|9422|9432.3|9422.3|9432.4|9422.4|9431.8|9421.8|10
1638773710000|2021-12-06 06:55:10|9432|9422|9438.1|9428.1|9438.9|9428.9|9432|9422|14
1638773720000|2021-12-06 06:55:20|9439.1|9429.1|9439.4|9429.4|9439.9|9429.9|9439|9429|15
1638773730000|2021-12-06 06:55:30|9439.1|9429.1|9439.1|9429.1|9439.4|9429.4|9439.1|9429.1|5
1638773740000|2021-12-06 06:55:40|9438.8|9428.8|9437.6|9427.6|9439.4|9429.4|9437.6|9427.6|17
1638773750000|2021-12-06 06:55:50|9437.8|9427.8|9436.5|9426.5|9437.8|9427.8|9436.3|9426.3|11
1638773760000|2021-12-06 06:56:00|9436.8|9426.8|9436.5|9426.5|9437.6|9427.6|9436.3|9426.3|14
1638773770000|2021-12-06 06:56:10|9436.8|9426.8|9435.4|9425.4|9437.3|9427.3|9434.3|9424.3|20
1638773780000|2021-12-06 06:56:20|9435.6|9425.6|9434|9424|9436.1|9426.1|9434|9424|13
1638773790000|2021-12-06 06:56:30|9433.8|9423.8|9434.3|9424.3|9434.6|9424.6|9433.5|9423.5|12
1638773800000|2021-12-06 06:56:40|9434.6|9424.6|9434.6|9424.6|9434.9|9424.9|9434.4|9424.4|8
1638773810000|2021-12-06 06:56:50|9434.5|9424.5|9436|9426|9437.1|9427.1|9434.5|9424.5|14
1638773820000|2021-12-06 06:57:00|9436.3|9426.3|9435.8|9425.8|9436.5|9426.5|9435.4|9425.4|14
1638773830000|2021-12-06 06:57:10|9435.9|9425.9|9435.8|9425.8|9435.9|9425.9|9435.5|9425.5|6
1638773850000|2021-12-06 06:57:30|9436.5|9426.5|9435.1|9425.1|9436.5|9426.5|9435.1|9425.1|8
1638773870000|2021-12-06 06:57:50|9436.4|9426.4|9435.5|9425.5|9436.4|9426.4|9435.3|9425.3|9
1638773880000|2021-12-06 06:58:00|9435.3|9425.3|9435.5|9425.5|9435.6|9425.6|9435|9425|6
1638773890000|2021-12-06 06:58:10|9435.8|9425.8|9435.8|9425.8|9436.8|9426.8|9435.8|9425.8|3
1638773900000|2021-12-06 06:58:20|9436.6|9426.6|9435.5|9425.5|9436.6|9426.6|9435.3|9425.3|5
1638773910000|2021-12-06 06:58:30|9435|9425|9434.3|9424.3|9435.1|9425.1|9434.1|9424.1|9
1638773920000|2021-12-06 06:58:40|9434.9|9424.9|9436.8|9426.8|9437|9427|9434.9|9424.9|13
1638773930000|2021-12-06 06:58:50|9437|9427|9437.1|9427.1|9437.4|9427.4|9436.6|9426.6|10
1638773940000|2021-12-06 06:59:00|9437|9427|9438|9428|9438.1|9428.1|9436.8|9426.8|19
1638773950000|2021-12-06 06:59:10|9437.8|9427.8|9437.8|9427.8|9438.4|9428.4|9437.6|9427.6|13
1638773960000|2021-12-06 06:59:20|9437.5|9427.5|9437|9427|9438|9428|9437|9427|8
1638773970000|2021-12-06 06:59:30|9437.5|9427.5|9436.6|9426.6|9437.5|9427.5|9436.6|9426.6|6
1638773980000|2021-12-06 06:59:40|9437.1|9427.1|9437.3|9427.3|9438|9428|9436.5|9426.5|16
1638773990000|2021-12-06 06:59:50|9437|9427|9437|9427|9437.5|9427.5|9436.8|9426.8|13
1638774000000|2021-12-06 07:00:00|9436.8|9426.8|9436.8|9426.8|9437.1|9427.1|9436|9426|8
1638774010000|2021-12-06 07:00:10|9436.5|9426.5|9436.4|9426.4|9436.5|9426.5|9436.1|9426.1|5
1638774020000|2021-12-06 07:00:20|9436.1|9426.1|9435.9|9425.9|9436.4|9426.4|9435.9|9425.9|7
1638774030000|2021-12-06 07:00:30|9436|9426|9436.9|9426.9|9437.3|9427.3|9436|9426|14
1638774060000|2021-12-06 07:01:00|9436.6|9426.6|9438.8|9428.8|9438.8|9428.8|9435.9|9425.9|7
1638774070000|2021-12-06 07:01:10|9439.8|9429.8|9439.3|9429.3|9440.4|9430.4|9438.8|9428.8|19
1638774080000|2021-12-06 07:01:20|9439.8|9429.8|9439.9|9429.9|9440.1|9430.1|9439.8|9429.8|13
1638774090000|2021-12-06 07:01:30|9439.6|9429.6|9439.1|9429.1|9439.6|9429.6|9439.1|9429.1|11
1638774100000|2021-12-06 07:01:40|9438.8|9428.8|9440|9430|9440.9|9430.9|9438.8|9428.8|9
1638774110000|2021-12-06 07:01:50|9439.8|9429.8|9439.8|9429.8|9440.3|9430.3|9439.5|9429.5|10
1638774130000|2021-12-06 07:02:10|9439.5|9429.5|9440|9430|9440|9430|9439.5|9429.5|7
1638774140000|2021-12-06 07:02:20|9439.8|9429.8|9439.8|9429.8|9440|9430|9439.5|9429.5|7
1638774150000|2021-12-06 07:02:30|9439.5|9429.5|9440|9430|9440|9430|9439.5|9429.5|9
1638774160000|2021-12-06 07:02:40|9440.4|9430.4|9440|9430|9440.4|9430.4|9439.8|9429.8|6
1638774170000|2021-12-06 07:02:50|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|1
1638774200000|2021-12-06 07:03:20|9440.8|9430.8|9441.8|9431.8|9442|9432|9440|9430|9
1638774210000|2021-12-06 07:03:30|9441.5|9431.5|9441.6|9431.6|9441.6|9431.6|9441.5|9431.5|2
1638774230000|2021-12-06 07:03:50|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|1
1638774240000|2021-12-06 07:04:00|9441.3|9431.3|9443|9433|9443.6|9433.6|9440.9|9430.9|9
1638774250000|2021-12-06 07:04:10|9442.9|9432.9|9443.1|9433.1|9443.3|9433.3|9442.9|9432.9|12
1638774260000|2021-12-06 07:04:20|9443.4|9433.4|9444.4|9434.4|9445.1|9435.1|9443.4|9433.4|5
1638774270000|2021-12-06 07:04:30|9445|9435|9444.4|9434.4|9445.3|9435.3|9444.4|9434.4|10
1638774280000|2021-12-06 07:04:40|9444.6|9434.6|9444.3|9434.3|9445.1|9435.1|9444.3|9434.3|7
1638774290000|2021-12-06 07:04:50|9444.5|9434.5|9444|9434|9444.5|9434.5|9444|9434|3
1638774300000|2021-12-06 07:05:00|9442.4|9432.4|9443.3|9433.3|9443.8|9433.8|9442.4|9432.4|5
1638774310000|2021-12-06 07:05:10|9444.1|9434.1|9447.3|9437.3|9447.3|9437.3|9443.8|9433.8|7
1638774320000|2021-12-06 07:05:20|9447.5|9437.5|9447.3|9437.3|9447.5|9437.5|9447.3|9437.3|4
1638774330000|2021-12-06 07:05:30|9447.5|9437.5|9448.4|9438.4|9450.3|9440.3|9447.5|9437.5|17
1638774340000|2021-12-06 07:05:40|9448.8|9438.8|9448.5|9438.5|9448.8|9438.8|9447.8|9437.8|11
1638774350000|2021-12-06 07:05:50|9448.4|9438.4|9448.1|9438.1|9448.6|9438.6|9447.5|9437.5|10
1638774360000|2021-12-06 07:06:00|9447.9|9437.9|9447.8|9437.8|9447.9|9437.9|9447.3|9437.3|18
1638774370000|2021-12-06 07:06:10|9447.5|9437.5|9447.5|9437.5|9447.8|9437.8|9447.3|9437.3|5
1638774380000|2021-12-06 07:06:20|9447.8|9437.8|9447.5|9437.5|9448.4|9438.4|9447.5|9437.5|13
1638774390000|2021-12-06 07:06:30|9447.9|9437.9|9448.3|9438.3|9448.9|9438.9|9447.5|9437.5|12
1638774400000|2021-12-06 07:06:40|9448|9438|9447.8|9437.8|9448.9|9438.9|9447.5|9437.5|12
1638774410000|2021-12-06 07:06:50|9449|9439|9449.3|9439.3|9449.6|9439.6|9448.3|9438.3|8
1638774420000|2021-12-06 07:07:00|9449.5|9439.5|9450.3|9440.3|9450.6|9440.6|9449.3|9439.3|15
1638774430000|2021-12-06 07:07:10|9450|9440|9449.6|9439.6|9450.9|9440.9|9449.5|9439.5|9
1638774440000|2021-12-06 07:07:20|9449.9|9439.9|9449.4|9439.4|9449.9|9439.9|9449.4|9439.4|5
1638774450000|2021-12-06 07:07:30|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|1
1638774460000|2021-12-06 07:07:40|9449.3|9439.3|9445.8|9435.8|9449.3|9439.3|9445|9435|13
1638774470000|2021-12-06 07:07:50|9445.5|9435.5|9443.9|9433.9|9445.5|9435.5|9443.3|9433.3|5
1638774480000|2021-12-06 07:08:00|9444|9434|9445.5|9435.5|9445.5|9435.5|9443.9|9433.9|5
1638774490000|2021-12-06 07:08:10|9445.8|9435.8|9446.5|9436.5|9446.5|9436.5|9444.8|9434.8|7
1638774510000|2021-12-06 07:08:30|9447.1|9437.1|9447.6|9437.6|9448.5|9438.5|9447.1|9437.1|4
1638774520000|2021-12-06 07:08:40|9447.3|9437.3|9448.6|9438.6|9449.3|9439.3|9447.3|9437.3|7
1638774530000|2021-12-06 07:08:50|9448.8|9438.8|9444.8|9434.8|9449.9|9439.9|9444.8|9434.8|15
1638774540000|2021-12-06 07:09:00|9445|9435|9444.8|9434.8|9446|9436|9444.5|9434.5|11
1638774550000|2021-12-06 07:09:10|9445.4|9435.4|9445.5|9435.5|9445.6|9435.6|9445|9435|10
1638774560000|2021-12-06 07:09:20|9445.3|9435.3|9445.6|9435.6|9445.9|9435.9|9445.3|9435.3|6
1638774570000|2021-12-06 07:09:30|9445.3|9435.3|9445.3|9435.3|9445.3|9435.3|9445.3|9435.3|1
1638774580000|2021-12-06 07:09:40|9445.5|9435.5|9445.8|9435.8|9445.8|9435.8|9445|9435|5
1638774590000|2021-12-06 07:09:50|9445|9435|9444.8|9434.8|9445|9435|9444.6|9434.6|4
1638774600000|2021-12-06 07:10:00|9445|9435|9444|9434|9445.3|9435.3|9444|9434|4
1638774610000|2021-12-06 07:10:10|9444.4|9434.4|9442.8|9432.8|9444.4|9434.4|9442.6|9432.6|10
1638774620000|2021-12-06 07:10:20|9443|9433|9443.6|9433.6|9443.6|9433.6|9442.8|9432.8|7
1638774640000|2021-12-06 07:10:40|9444.5|9434.5|9445.3|9435.3|9445.3|9435.3|9444.3|9434.3|4
1638774660000|2021-12-06 07:11:00|9445|9435|9444.6|9434.6|9445|9435|9444.6|9434.6|2
1638774670000|2021-12-06 07:11:10|9444.5|9434.5|9444.3|9434.3|9444.5|9434.5|9444.3|9434.3|2
1638774680000|2021-12-06 07:11:20|9444.5|9434.5|9445.3|9435.3|9445.5|9435.5|9444.5|9434.5|7
1638774690000|2021-12-06 07:11:30|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|1
1638774710000|2021-12-06 07:11:50|9445.8|9435.8|9445.5|9435.5|9445.8|9435.8|9445.5|9435.5|2
1638774720000|2021-12-06 07:12:00|9445.4|9435.4|9445.5|9435.5|9445.5|9435.5|9445.4|9435.4|6
1638774750000|2021-12-06 07:12:30|9445.4|9435.4|9445.5|9435.5|9445.5|9435.5|9445.4|9435.4|2
1638774760000|2021-12-06 07:12:40|9445.4|9435.4|9445.5|9435.5|9445.5|9435.5|9445.4|9435.4|2
1638774770000|2021-12-06 07:12:50|9445.4|9435.4|9445.5|9435.5|9445.5|9435.5|9445.4|9435.4|2
1638774780000|2021-12-06 07:13:00|9445.4|9435.4|9445|9435|9445.4|9435.4|9445|9435|3
1638774790000|2021-12-06 07:13:10|9445.5|9435.5|9445.4|9435.4|9445.5|9435.5|9445.4|9435.4|6
1638774810000|2021-12-06 07:13:30|9445.1|9435.1|9445.5|9435.5|9445.8|9435.8|9445.1|9435.1|4
1638774820000|2021-12-06 07:13:40|9445.8|9435.8|9445.5|9435.5|9445.8|9435.8|9445.5|9435.5|2
1638774830000|2021-12-06 07:13:50|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|9445.5|9435.5|6
1638774880000|2021-12-06 07:14:40|9444.6|9434.6|9446|9436|9446|9436|9444.6|9434.6|2
1638774900000|2021-12-06 07:15:00|9445.9|9435.9|9446|9436|9446|9436|9445.9|9435.9|2
1638774910000|2021-12-06 07:15:10|9444.6|9434.6|9445.3|9435.3|9445.3|9435.3|9444.6|9434.6|5
1638774920000|2021-12-06 07:15:20|9444.9|9434.9|9444.5|9434.5|9444.9|9434.9|9444.5|9434.5|2
1638774930000|2021-12-06 07:15:30|9444.8|9434.8|9445.5|9435.5|9445.5|9435.5|9444.8|9434.8|3
1638774940000|2021-12-06 07:15:40|9445.1|9435.1|9444.3|9434.3|9445.3|9435.3|9444.3|9434.3|8
1638774950000|2021-12-06 07:15:50|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9443.6|9433.6|7
1638774960000|2021-12-06 07:16:00|9444.9|9434.9|9444.5|9434.5|9444.9|9434.9|9444.5|9434.5|2
1638774970000|2021-12-06 07:16:10|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|1
1638774980000|2021-12-06 07:16:20|9444.5|9434.5|9442.3|9432.3|9444.5|9434.5|9442|9432|7
1638774990000|2021-12-06 07:16:30|9442|9432|9440.4|9430.4|9442|9432|9440.4|9430.4|6
1638775000000|2021-12-06 07:16:40|9440.6|9430.6|9440.3|9430.3|9440.9|9430.9|9440.3|9430.3|3
1638775010000|2021-12-06 07:16:50|9440.5|9430.5|9440.4|9430.4|9440.5|9430.5|9440|9430|4
1638775020000|2021-12-06 07:17:00|9440.6|9430.6|9442|9432|9442.5|9432.5|9440.6|9430.6|11
1638775030000|2021-12-06 07:17:10|9442.3|9432.3|9440.8|9430.8|9442.3|9432.3|9440.8|9430.8|5
1638775040000|2021-12-06 07:17:20|9440.5|9430.5|9440.6|9430.6|9440.6|9430.6|9440.5|9430.5|2
1638775050000|2021-12-06 07:17:30|9441.3|9431.3|9441.4|9431.4|9441.4|9431.4|9441.3|9431.3|2
1638775060000|2021-12-06 07:17:40|9441.8|9431.8|9441.5|9431.5|9442.3|9432.3|9441.5|9431.5|8
1638775070000|2021-12-06 07:17:50|9441.3|9431.3|9441.4|9431.4|9441.4|9431.4|9441.3|9431.3|4
1638775080000|2021-12-06 07:18:00|9441.6|9431.6|9442.5|9432.5|9442.5|9432.5|9441.6|9431.6|5
1638775110000|2021-12-06 07:18:30|9441.8|9431.8|9439|9429|9441.8|9431.8|9439|9429|5
1638775120000|2021-12-06 07:18:40|9438.9|9428.9|9438|9428|9438.9|9428.9|9437.8|9427.8|6
1638775130000|2021-12-06 07:18:50|9437.8|9427.8|9437.6|9427.6|9438|9428|9437|9427|8
1638775140000|2021-12-06 07:19:00|9437.9|9427.9|9436.6|9426.6|9437.9|9427.9|9436.3|9426.3|11
1638775150000|2021-12-06 07:19:10|9436.8|9426.8|9436|9426|9436.8|9426.8|9435.3|9425.3|9
1638775160000|2021-12-06 07:19:20|9436.3|9426.3|9435.8|9425.8|9436.5|9426.5|9435.8|9425.8|6
1638775170000|2021-12-06 07:19:30|9435.5|9425.5|9435.8|9425.8|9436|9426|9435.3|9425.3|7
1638775180000|2021-12-06 07:19:40|9436|9426|9435.3|9425.3|9436.3|9426.3|9435.1|9425.1|6
1638775190000|2021-12-06 07:19:50|9435|9425|9436.5|9426.5|9436.5|9426.5|9435|9425|8
1638775200000|2021-12-06 07:20:00|9435.5|9425.5|9436.3|9426.3|9436.3|9426.3|9435.5|9425.5|6
1638775210000|2021-12-06 07:20:10|9436|9426|9435.5|9425.5|9436.3|9426.3|9435.5|9425.5|6
1638775220000|2021-12-06 07:20:20|9435.4|9425.4|9434.5|9424.5|9435.4|9425.4|9434.5|9424.5|6
1638775230000|2021-12-06 07:20:30|9434.3|9424.3|9434.5|9424.5|9434.8|9424.8|9434.3|9424.3|4
1638775240000|2021-12-06 07:20:40|9434.8|9424.8|9434.8|9424.8|9435|9425|9434.8|9424.8|3
1638775260000|2021-12-06 07:21:00|9435|9425|9434.8|9424.8|9435|9425|9434.8|9424.8|2
1638775270000|2021-12-06 07:21:10|9434.5|9424.5|9431.8|9421.8|9434.5|9424.5|9431.8|9421.8|6
1638775280000|2021-12-06 07:21:20|9432|9422|9431.5|9421.5|9432.6|9422.6|9431.5|9421.5|7
1638775290000|2021-12-06 07:21:30|9432.1|9422.1|9433.9|9423.9|9434.5|9424.5|9432.1|9422.1|17
1638775300000|2021-12-06 07:21:40|9433.5|9423.5|9431.8|9421.8|9435.8|9425.8|9431.8|9421.8|13
1638775310000|2021-12-06 07:21:50|9431.5|9421.5|9431.5|9421.5|9431.8|9421.8|9431.5|9421.5|5
1638775320000|2021-12-06 07:22:00|9431.8|9421.8|9432|9422|9432|9422|9431.8|9421.8|6
1638775330000|2021-12-06 07:22:10|9431.8|9421.8|9432.3|9422.3|9432.3|9422.3|9431.8|9421.8|5
1638775340000|2021-12-06 07:22:20|9432|9422|9432|9422|9432|9422|9432|9422|1
1638775350000|2021-12-06 07:22:30|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|9431|9421|4
1638775360000|2021-12-06 07:22:40|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|1
1638775370000|2021-12-06 07:22:50|9431|9421|9432.5|9422.5|9433.1|9423.1|9431|9421|9
1638775380000|2021-12-06 07:23:00|9432.8|9422.8|9431.3|9421.3|9433.1|9423.1|9431.1|9421.1|6
1638775390000|2021-12-06 07:23:10|9431.5|9421.5|9431.3|9421.3|9431.5|9421.5|9431.3|9421.3|2
1638775400000|2021-12-06 07:23:20|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|1
1638775410000|2021-12-06 07:23:30|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|1
1638775420000|2021-12-06 07:23:40|9431.6|9421.6|9431.1|9421.1|9431.6|9421.6|9431.1|9421.1|3
1638775440000|2021-12-06 07:24:00|9431.3|9421.3|9431.3|9421.3|9431.5|9421.5|9431.1|9421.1|5
1638775450000|2021-12-06 07:24:10|9431.5|9421.5|9431.3|9421.3|9431.5|9421.5|9431.3|9421.3|2
1638775460000|2021-12-06 07:24:20|9431.1|9421.1|9429|9419|9431.3|9421.3|9428.8|9418.8|9
1638775470000|2021-12-06 07:24:30|9428.8|9418.8|9428.6|9418.6|9429.3|9419.3|9428.5|9418.5|8
1638775480000|2021-12-06 07:24:40|9428.5|9418.5|9428.6|9418.6|9428.6|9418.6|9428.5|9418.5|2
1638775500000|2021-12-06 07:25:00|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1638775510000|2021-12-06 07:25:10|9427.8|9417.8|9428|9418|9428.8|9418.8|9427.3|9417.3|9
1638775520000|2021-12-06 07:25:20|9427.8|9417.8|9427.8|9417.8|9428|9418|9427.8|9417.8|5
1638775530000|2021-12-06 07:25:30|9427.5|9417.5|9428|9418|9428|9418|9427.5|9417.5|3
1638775540000|2021-12-06 07:25:40|9427.8|9417.8|9428|9418|9428|9418|9427.8|9417.8|2
1638775550000|2021-12-06 07:25:50|9427.8|9417.8|9428|9418|9428|9418|9427.8|9417.8|4
1638775560000|2021-12-06 07:26:00|9427.8|9417.8|9430.3|9420.3|9430.3|9420.3|9427.8|9417.8|10
1638775570000|2021-12-06 07:26:10|9430|9420|9429.3|9419.3|9430.4|9420.4|9429|9419|7
1638775580000|2021-12-06 07:26:20|9429.8|9419.8|9429.9|9419.9|9429.9|9419.9|9429.8|9419.8|2
1638775590000|2021-12-06 07:26:30|9431|9421|9429.9|9419.9|9431|9421|9428.8|9418.8|8
1638775600000|2021-12-06 07:26:40|9431|9421|9429|9419|9431.3|9421.3|9429|9419|12
1638775610000|2021-12-06 07:26:50|9428.5|9418.5|9428.8|9418.8|9429|9419|9428.3|9418.3|13
1638775620000|2021-12-06 07:27:00|9428.5|9418.5|9428.5|9418.5|9428.8|9418.8|9428.3|9418.3|9
1638775630000|2021-12-06 07:27:10|9428.8|9418.8|9428.5|9418.5|9428.8|9418.8|9428.5|9418.5|2
1638775640000|2021-12-06 07:27:20|9428.3|9418.3|9428.5|9418.5|9428.8|9418.8|9428|9418|8
1638775650000|2021-12-06 07:27:30|9428.3|9418.3|9428.5|9418.5|9428.5|9418.5|9428.3|9418.3|2
1638775660000|2021-12-06 07:27:40|9428.3|9418.3|9428.5|9418.5|9428.5|9418.5|9428.3|9418.3|2
1638775670000|2021-12-06 07:27:50|9428.3|9418.3|9429.8|9419.8|9429.8|9419.8|9428.3|9418.3|8
1638775680000|2021-12-06 07:28:00|9430.9|9420.9|9429.8|9419.8|9430.9|9420.9|9429.8|9419.8|7
1638775690000|2021-12-06 07:28:10|9429.5|9419.5|9429.8|9419.8|9431|9421|9429.5|9419.5|11
1638775700000|2021-12-06 07:28:20|9430.5|9420.5|9430.3|9420.3|9430.5|9420.5|9429.8|9419.8|8
1638775710000|2021-12-06 07:28:30|9430.6|9420.6|9429.9|9419.9|9430.6|9420.6|9429.8|9419.8|10
1638775720000|2021-12-06 07:28:40|9430.1|9420.1|9430.1|9420.1|9430.8|9420.8|9429.8|9419.8|16
1638775730000|2021-12-06 07:28:50|9430.5|9420.5|9430.4|9420.4|9430.6|9420.6|9429.5|9419.5|10
1638775740000|2021-12-06 07:29:00|9430.1|9420.1|9429.9|9419.9|9430.6|9420.6|9429.5|9419.5|12
1638775750000|2021-12-06 07:29:10|9429.8|9419.8|9430.5|9420.5|9430.6|9420.6|9429.5|9419.5|12
1638775760000|2021-12-06 07:29:20|9430.3|9420.3|9430.5|9420.5|9430.5|9420.5|9430|9420|7
1638775770000|2021-12-06 07:29:30|9430.1|9420.1|9430.5|9420.5|9430.5|9420.5|9430.1|9420.1|3
1638775780000|2021-12-06 07:29:40|9430.3|9420.3|9430.8|9420.8|9430.8|9420.8|9430.3|9420.3|2
1638775790000|2021-12-06 07:29:50|9430.4|9420.4|9430.4|9420.4|9430.6|9420.6|9430.4|9420.4|3
1638775800000|2021-12-06 07:30:00|9430.6|9420.6|9429.9|9419.9|9430.6|9420.6|9429.5|9419.5|13
1638775820000|2021-12-06 07:30:20|9429.5|9419.5|9428.1|9418.1|9429.5|9419.5|9427.9|9417.9|6
1638775830000|2021-12-06 07:30:30|9428.3|9418.3|9428|9418|9428.8|9418.8|9428|9418|10
1638775840000|2021-12-06 07:30:40|9428.8|9418.8|9428.4|9418.4|9428.9|9418.9|9428.4|9418.4|9
1638775850000|2021-12-06 07:30:50|9428.6|9418.6|9429|9419|9430.1|9420.1|9428.6|9418.6|7
1638775860000|2021-12-06 07:31:00|9429.9|9419.9|9428.9|9418.9|9429.9|9419.9|9428.4|9418.4|10
1638775870000|2021-12-06 07:31:10|9428.6|9418.6|9428.5|9418.5|9428.9|9418.9|9428.1|9418.1|12
1638775880000|2021-12-06 07:31:20|9428.4|9418.4|9430.3|9420.3|9430.4|9420.4|9428.1|9418.1|13
1638775890000|2021-12-06 07:31:30|9430|9420|9430|9420|9430|9420|9429.4|9419.4|7
1638775900000|2021-12-06 07:31:40|9430.4|9420.4|9429.1|9419.1|9430.8|9420.8|9428.9|9418.9|9
1638775910000|2021-12-06 07:31:50|9428.9|9418.9|9430|9420|9430.3|9420.3|9428.6|9418.6|10
1638775920000|2021-12-06 07:32:00|9430.3|9420.3|9430.8|9420.8|9431.1|9421.1|9430.3|9420.3|6
1638775930000|2021-12-06 07:32:10|9429.8|9419.8|9430.1|9420.1|9431.5|9421.5|9429.8|9419.8|12
1638775940000|2021-12-06 07:32:20|9430.3|9420.3|9431.3|9421.3|9431.9|9421.9|9430.3|9420.3|12
1638775950000|2021-12-06 07:32:30|9431.6|9421.6|9430.8|9420.8|9431.9|9421.9|9430.8|9420.8|6
1638775960000|2021-12-06 07:32:40|9431.5|9421.5|9430.6|9420.6|9431.5|9421.5|9430.4|9420.4|12
1638775970000|2021-12-06 07:32:50|9430.4|9420.4|9429|9419|9431.4|9421.4|9429|9419|11
1638775980000|2021-12-06 07:33:00|9428.8|9418.8|9429.1|9419.1|9429.4|9419.4|9428.6|9418.6|4
1638775990000|2021-12-06 07:33:10|9428.8|9418.8|9429.1|9419.1|9430.1|9420.1|9428.6|9418.6|14
1638776000000|2021-12-06 07:33:20|9428.8|9418.8|9429.1|9419.1|9429.1|9419.1|9428.6|9418.6|14
1638776010000|2021-12-06 07:33:30|9428.6|9418.6|9429.1|9419.1|9429.1|9419.1|9428.6|9418.6|14
1638776020000|2021-12-06 07:33:40|9428.9|9418.9|9428.3|9418.3|9429.4|9419.4|9428.3|9418.3|7
1638776030000|2021-12-06 07:33:50|9428.5|9418.5|9429.1|9419.1|9429.1|9419.1|9428.5|9418.5|2
1638776040000|2021-12-06 07:34:00|9428.9|9418.9|9428.9|9418.9|9429.5|9419.5|9428.3|9418.3|13
1638776050000|2021-12-06 07:34:10|9428.5|9418.5|9428.3|9418.3|9429.3|9419.3|9428.3|9418.3|7
1638776060000|2021-12-06 07:34:20|9428.6|9418.6|9429.3|9419.3|9429.3|9419.3|9428.4|9418.4|16
1638776070000|2021-12-06 07:34:30|9429|9419|9428.5|9418.5|9429.3|9419.3|9428.5|9418.5|8
1638776090000|2021-12-06 07:34:50|9428.4|9418.4|9427.9|9417.9|9428.4|9418.4|9427.9|9417.9|6
1638776100000|2021-12-06 07:35:00|9427.1|9417.1|9422.8|9412.8|9427.1|9417.1|9421.3|9411.3|19
1638776110000|2021-12-06 07:35:10|9422.5|9412.5|9423.6|9413.6|9424.3|9414.3|9422|9412|14
1638776120000|2021-12-06 07:35:20|9423.1|9413.1|9424.9|9414.9|9426|9416|9423.1|9413.1|16
1638776130000|2021-12-06 07:35:30|9424.5|9414.5|9422.5|9412.5|9424.5|9414.5|9421.6|9411.6|5
1638776140000|2021-12-06 07:35:40|9422.8|9412.8|9423|9413|9423|9413|9422.8|9412.8|6
1638776160000|2021-12-06 07:36:00|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1638776180000|2021-12-06 07:36:20|9423|9413|9422.8|9412.8|9423|9413|9422.8|9412.8|2
1638776190000|2021-12-06 07:36:30|9423.4|9413.4|9424.1|9414.1|9424.5|9414.5|9423.4|9413.4|5
1638776200000|2021-12-06 07:36:40|9424.3|9414.3|9424|9414|9424.4|9414.4|9423.9|9413.9|7
1638776210000|2021-12-06 07:36:50|9423.9|9413.9|9424.6|9414.6|9424.8|9414.8|9423.9|9413.9|24
1638776220000|2021-12-06 07:37:00|9424.4|9414.4|9423.8|9413.8|9424.8|9414.8|9423.8|9413.8|7
1638776230000|2021-12-06 07:37:10|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|1
1638776240000|2021-12-06 07:37:20|9423.3|9413.3|9424|9414|9424|9414|9422.8|9412.8|6
1638776250000|2021-12-06 07:37:30|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9423.5|9413.5|2
1638776260000|2021-12-06 07:37:40|9423.8|9413.8|9424.1|9414.1|9424.1|9414.1|9423.3|9413.3|8
1638776270000|2021-12-06 07:37:50|9424.5|9414.5|9424.4|9414.4|9424.6|9414.6|9423.5|9413.5|10
1638776280000|2021-12-06 07:38:00|9424.6|9414.6|9426.3|9416.3|9426.3|9416.3|9424.6|9414.6|4
1638776290000|2021-12-06 07:38:10|9427|9417|9429.8|9419.8|9429.9|9419.9|9427|9417|15
1638776300000|2021-12-06 07:38:20|9430|9420|9429.6|9419.6|9431.4|9421.4|9428.8|9418.8|13
1638776310000|2021-12-06 07:38:30|9429.4|9419.4|9428|9418|9429.4|9419.4|9428|9418|5
1638776320000|2021-12-06 07:38:40|9428.3|9418.3|9428.3|9418.3|9428.5|9418.5|9428|9418|5
1638776330000|2021-12-06 07:38:50|9428|9418|9428.5|9418.5|9428.8|9418.8|9427.9|9417.9|11
1638776340000|2021-12-06 07:39:00|9428.3|9418.3|9428|9418|9428.3|9418.3|9428|9418|6
1638776350000|2021-12-06 07:39:10|9428.1|9418.1|9427.9|9417.9|9428.1|9418.1|9427.6|9417.6|4
1638776360000|2021-12-06 07:39:20|9427.6|9417.6|9427.9|9417.9|9427.9|9417.9|9427.6|9417.6|2
1638776370000|2021-12-06 07:39:30|9427.6|9417.6|9427.5|9417.5|9427.6|9417.6|9427.5|9417.5|2
1638776380000|2021-12-06 07:39:40|9427.8|9417.8|9426.8|9416.8|9427.8|9417.8|9426.8|9416.8|4
1638776390000|2021-12-06 07:39:50|9427|9417|9426.8|9416.8|9427|9417|9426.8|9416.8|2
1638776400000|2021-12-06 07:40:00|9427|9417|9419.3|9409.3|9427|9417|9419|9409|12
1638776410000|2021-12-06 07:40:10|9419.5|9409.5|9417.6|9407.6|9419.5|9409.5|9417.4|9407.4|7
1638776420000|2021-12-06 07:40:20|9417.3|9407.3|9418.5|9408.5|9419.3|9409.3|9417.3|9407.3|12
1638776430000|2021-12-06 07:40:30|9418.3|9408.3|9417.1|9407.1|9418.3|9408.3|9416.6|9406.6|5
1638776440000|2021-12-06 07:40:40|9417.8|9407.8|9417.6|9407.6|9417.8|9407.8|9417.1|9407.1|6
1638776460000|2021-12-06 07:41:00|9418|9408|9418|9408|9418|9408|9417.6|9407.6|3
1638776470000|2021-12-06 07:41:10|9418.3|9408.3|9418.8|9408.8|9418.8|9408.8|9418.3|9408.3|3
1638776480000|2021-12-06 07:41:20|9419.5|9409.5|9420.1|9410.1|9420.5|9410.5|9419|9409|16
1638776490000|2021-12-06 07:41:30|9420.4|9410.4|9422|9412|9422.3|9412.3|9420.1|9410.1|14
1638776500000|2021-12-06 07:41:40|9422.3|9412.3|9423.1|9413.1|9423.1|9413.1|9422|9412|13
1638776510000|2021-12-06 07:41:50|9422.9|9412.9|9424|9414|9424.3|9414.3|9422.9|9412.9|10
1638776520000|2021-12-06 07:42:00|9423.6|9413.6|9423.5|9413.5|9423.6|9413.6|9423.4|9413.4|7
1638776530000|2021-12-06 07:42:10|9423.9|9413.9|9423.6|9413.6|9423.9|9413.9|9423.6|9413.6|3
1638776540000|2021-12-06 07:42:20|9423.5|9413.5|9423.3|9413.3|9423.5|9413.5|9423.3|9413.3|2
1638776550000|2021-12-06 07:42:30|9423.1|9413.1|9419.8|9409.8|9423.1|9413.1|9419.8|9409.8|4
1638776560000|2021-12-06 07:42:40|9419.5|9409.5|9419.1|9409.1|9419.5|9409.5|9419.1|9409.1|4
1638776570000|2021-12-06 07:42:50|9419.4|9409.4|9419.1|9409.1|9419.4|9409.4|9418.9|9408.9|4
1638776580000|2021-12-06 07:43:00|9418.9|9408.9|9419.1|9409.1|9419.5|9409.5|9418.9|9408.9|15
1638776590000|2021-12-06 07:43:10|9418.6|9408.6|9417.8|9407.8|9418.6|9408.6|9417.8|9407.8|9
1638776600000|2021-12-06 07:43:20|9417.4|9407.4|9416.8|9406.8|9417.8|9407.8|9416.8|9406.8|9
1638776620000|2021-12-06 07:43:40|9416.6|9406.6|9413.9|9403.9|9417|9407|9413.9|9403.9|5
1638776630000|2021-12-06 07:43:50|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|1
1638776640000|2021-12-06 07:44:00|9413.3|9403.3|9407.9|9397.9|9413.5|9403.5|9406.1|9396.1|14
1638776650000|2021-12-06 07:44:10|9407.5|9397.5|9406.5|9396.5|9407.5|9397.5|9405.9|9395.9|6
1638776660000|2021-12-06 07:44:20|9406.1|9396.1|9406.9|9396.9|9408|9398|9406.1|9396.1|11
1638776670000|2021-12-06 07:44:30|9407.1|9397.1|9407|9397|9408|9398|9406.9|9396.9|8
1638776680000|2021-12-06 07:44:40|9406.6|9396.6|9406.6|9396.6|9406.6|9396.6|9406.6|9396.6|1
1638776690000|2021-12-06 07:44:50|9406.4|9396.4|9405.5|9395.5|9406.6|9396.6|9405.5|9395.5|4
1638776700000|2021-12-06 07:45:00|9405.4|9395.4|9401.9|9391.9|9406|9396|9400.8|9390.8|11
1638776710000|2021-12-06 07:45:10|9402.6|9392.6|9401.9|9391.9|9403.4|9393.4|9401.4|9391.4|11
1638776720000|2021-12-06 07:45:20|9402.1|9392.1|9403.1|9393.1|9403.8|9393.8|9402.1|9392.1|11
1638776730000|2021-12-06 07:45:30|9402.9|9392.9|9402.6|9392.6|9403.1|9393.1|9402.5|9392.5|7
1638776740000|2021-12-06 07:45:40|9402.4|9392.4|9402.3|9392.3|9403|9393|9402.1|9392.1|5
1638776750000|2021-12-06 07:45:50|9403|9393|9403.4|9393.4|9403.4|9393.4|9403|9393|2
1638776760000|2021-12-06 07:46:00|9403.6|9393.6|9402.5|9392.5|9404|9394|9402.5|9392.5|4
1638776780000|2021-12-06 07:46:20|9402.8|9392.8|9402.8|9392.8|9403|9393|9402.8|9392.8|3
1638776790000|2021-12-06 07:46:30|9403|9393|9403.5|9393.5|9403.5|9393.5|9403|9393|3
1638776800000|2021-12-06 07:46:40|9403.6|9393.6|9403.8|9393.8|9403.8|9393.8|9403.6|9393.6|2
1638776810000|2021-12-06 07:46:50|9403.5|9393.5|9403.3|9393.3|9403.5|9393.5|9403.3|9393.3|2
1638776830000|2021-12-06 07:47:10|9402.9|9392.9|9407.1|9397.1|9407.4|9397.4|9402.9|9392.9|14
1638776840000|2021-12-06 07:47:20|9407.5|9397.5|9407.5|9397.5|9407.8|9397.8|9407.5|9397.5|3
1638776850000|2021-12-06 07:47:30|9407.8|9397.8|9409|9399|9409.4|9399.4|9407.5|9397.5|8
1638776860000|2021-12-06 07:47:40|9409.3|9399.3|9409|9399|9409.3|9399.3|9409|9399|6
1638776870000|2021-12-06 07:47:50|9409.3|9399.3|9407.3|9397.3|9409.3|9399.3|9406.6|9396.6|9
1638776880000|2021-12-06 07:48:00|9406.9|9396.9|9407.8|9397.8|9407.8|9397.8|9406.6|9396.6|6
1638776890000|2021-12-06 07:48:10|9408.1|9398.1|9410.9|9400.9|9410.9|9400.9|9408.1|9398.1|9
1638776900000|2021-12-06 07:48:20|9411.5|9401.5|9411.4|9401.4|9412|9402|9410.8|9400.8|5
1638776910000|2021-12-06 07:48:30|9410.9|9400.9|9409.6|9399.6|9410.9|9400.9|9409.6|9399.6|8
1638776920000|2021-12-06 07:48:40|9408.6|9398.6|9409.6|9399.6|9410.1|9400.1|9408.6|9398.6|11
1638776930000|2021-12-06 07:48:50|9409.9|9399.9|9410.1|9400.1|9410.6|9400.6|9409.9|9399.9|4
1638776940000|2021-12-06 07:49:00|9410|9400|9410.5|9400.5|9410.8|9400.8|9409.4|9399.4|9
1638776950000|2021-12-06 07:49:10|9411.1|9401.1|9411|9401|9411.1|9401.1|9410.8|9400.8|3
1638776960000|2021-12-06 07:49:20|9411.4|9401.4|9411.8|9401.8|9412.1|9402.1|9411|9401|6
1638776970000|2021-12-06 07:49:30|9412|9402|9412.1|9402.1|9412.4|9402.4|9411.9|9401.9|9
1638776980000|2021-12-06 07:49:40|9411.9|9401.9|9412|9402|9412|9402|9411.9|9401.9|2
1638776990000|2021-12-06 07:49:50|9412.3|9402.3|9412.4|9402.4|9412.4|9402.4|9411.6|9401.6|5
1638777000000|2021-12-06 07:50:00|9411.9|9401.9|9408.9|9398.9|9411.9|9401.9|9408.9|9398.9|5
1638777010000|2021-12-06 07:50:10|9408.6|9398.6|9406.5|9396.5|9408.6|9398.6|9406.5|9396.5|6
1638777020000|2021-12-06 07:50:20|9406.8|9396.8|9407.3|9397.3|9407.3|9397.3|9405.4|9395.4|7
1638777030000|2021-12-06 07:50:30|9406.9|9396.9|9407.3|9397.3|9407.6|9397.6|9406.6|9396.6|5
1638777040000|2021-12-06 07:50:40|9407.9|9397.9|9407.9|9397.9|9407.9|9397.9|9407.9|9397.9|1
1638777050000|2021-12-06 07:50:50|9408.1|9398.1|9407.9|9397.9|9408.1|9398.1|9407.5|9397.5|6
1638777060000|2021-12-06 07:51:00|9407.6|9397.6|9406.4|9396.4|9408|9398|9406.1|9396.1|11
1638777070000|2021-12-06 07:51:10|9406.5|9396.5|9407|9397|9407|9397|9406.5|9396.5|3
1638777080000|2021-12-06 07:51:20|9407.3|9397.3|9409|9399|9409|9399|9407.3|9397.3|6
1638777090000|2021-12-06 07:51:30|9408.1|9398.1|9408.4|9398.4|9409.3|9399.3|9408.1|9398.1|3
1638777100000|2021-12-06 07:51:40|9407.8|9397.8|9407.6|9397.6|9408.6|9398.6|9407.3|9397.3|8
1638777110000|2021-12-06 07:51:50|9407.1|9397.1|9406.1|9396.1|9407.1|9397.1|9406.1|9396.1|8
1638777120000|2021-12-06 07:52:00|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|1
1638777130000|2021-12-06 07:52:10|9406.1|9396.1|9406.1|9396.1|9406.1|9396.1|9406.1|9396.1|1
1638777140000|2021-12-06 07:52:20|9406.4|9396.4|9406.5|9396.5|9406.5|9396.5|9406.1|9396.1|6
1638777160000|2021-12-06 07:52:40|9406.4|9396.4|9406.8|9396.8|9406.8|9396.8|9406.3|9396.3|8
1638777170000|2021-12-06 07:52:50|9405.9|9395.9|9401.5|9391.5|9405.9|9395.9|9400.6|9390.6|11
1638777180000|2021-12-06 07:53:00|9401.8|9391.8|9403.5|9393.5|9403.9|9393.9|9401.8|9391.8|5
1638777190000|2021-12-06 07:53:10|9403|9393|9398.8|9388.8|9403|9393|9398.8|9388.8|12
1638777200000|2021-12-06 07:53:20|9397.8|9387.8|9397.1|9387.1|9397.8|9387.8|9396.9|9386.9|8
1638777210000|2021-12-06 07:53:30|9397.3|9387.3|9397|9387|9397.5|9387.5|9396.9|9386.9|6
1638777220000|2021-12-06 07:53:40|9396.6|9386.6|9395|9385|9396.6|9386.6|9394.6|9384.6|9
1638777230000|2021-12-06 07:53:50|9394.9|9384.9|9395|9385|9395|9385|9394.6|9384.6|4
1638777250000|2021-12-06 07:54:10|9394.9|9384.9|9395.5|9385.5|9396.4|9386.4|9394.9|9384.9|8
1638777260000|2021-12-06 07:54:20|9395.4|9385.4|9394.6|9384.6|9396.8|9386.8|9394.6|9384.6|14
1638777270000|2021-12-06 07:54:30|9395|9385|9395.3|9385.3|9396|9386|9394.4|9384.4|21
1638777280000|2021-12-06 07:54:40|9394.5|9384.5|9398.8|9388.8|9399.1|9389.1|9394.5|9384.5|9
1638777290000|2021-12-06 07:54:50|9398.4|9388.4|9399.5|9389.5|9399.5|9389.5|9398.4|9388.4|4
1638777300000|2021-12-06 07:55:00|9399.3|9389.3|9401.3|9391.3|9402.6|9392.6|9399.3|9389.3|13
1638777310000|2021-12-06 07:55:10|9401.5|9391.5|9399.8|9389.8|9401.5|9391.5|9399.3|9389.3|7
1638777320000|2021-12-06 07:55:20|9399.5|9389.5|9400.5|9390.5|9401.3|9391.3|9399.5|9389.5|6
1638777330000|2021-12-06 07:55:30|9399.8|9389.8|9399|9389|9399.8|9389.8|9399|9389|3
1638777340000|2021-12-06 07:55:40|9399.8|9389.8|9400|9390|9400|9390|9399.3|9389.3|9
1638777350000|2021-12-06 07:55:50|9399.8|9389.8|9399.5|9389.5|9400|9390|9399.5|9389.5|5
1638777360000|2021-12-06 07:56:00|9399.3|9389.3|9399.8|9389.8|9400|9390|9399.3|9389.3|6
1638777370000|2021-12-06 07:56:10|9400|9390|9396.3|9386.3|9400.5|9390.5|9396.3|9386.3|10
1638777380000|2021-12-06 07:56:20|9396.5|9386.5|9392.5|9382.5|9396.5|9386.5|9392.3|9382.3|7
1638777390000|2021-12-06 07:56:30|9393|9383|9393|9383|9393|9383|9392.3|9382.3|4
1638777400000|2021-12-06 07:56:40|9392.8|9382.8|9393.3|9383.3|9393.8|9383.8|9392|9382|7
1638777410000|2021-12-06 07:56:50|9392.8|9382.8|9393|9383|9393|9383|9392.8|9382.8|2
1638777420000|2021-12-06 07:57:00|9393.8|9383.8|9394.8|9384.8|9394.8|9384.8|9393|9383|11
1638777430000|2021-12-06 07:57:10|9394.5|9384.5|9396.8|9386.8|9396.8|9386.8|9394.3|9384.3|8
1638777440000|2021-12-06 07:57:20|9397.3|9387.3|9397.5|9387.5|9397.5|9387.5|9396.8|9386.8|3
1638777450000|2021-12-06 07:57:30|9396.8|9386.8|9397.8|9387.8|9397.8|9387.8|9395|9385|7
1638777460000|2021-12-06 07:57:40|9398.8|9388.8|9398.5|9388.5|9400.3|9390.3|9398.5|9388.5|9
1638777470000|2021-12-06 07:57:50|9398.3|9388.3|9398.5|9388.5|9399.5|9389.5|9397.8|9387.8|12
1638777480000|2021-12-06 07:58:00|9398|9388|9398.8|9388.8|9399.5|9389.5|9397.8|9387.8|11
1638777490000|2021-12-06 07:58:10|9399|9389|9398.3|9388.3|9399.5|9389.5|9398.3|9388.3|9
1638777500000|2021-12-06 07:58:20|9399.3|9389.3|9399.8|9389.8|9400|9390|9399.3|9389.3|5
1638777510000|2021-12-06 07:58:30|9399.5|9389.5|9400.3|9390.3|9400.3|9390.3|9399.5|9389.5|8
1638777520000|2021-12-06 07:58:40|9401|9391|9400|9390|9401|9391|9400|9390|6
1638777530000|2021-12-06 07:58:50|9399.8|9389.8|9402|9392|9402|9392|9399.8|9389.8|6
1638777540000|2021-12-06 07:59:00|9402.3|9392.3|9400.8|9390.8|9402.5|9392.5|9399.5|9389.5|16
1638777550000|2021-12-06 07:59:10|9400|9390|9402.8|9392.8|9402.8|9392.8|9400|9390|7
1638777560000|2021-12-06 07:59:20|9403.3|9393.3|9406|9396|9406|9396|9402.3|9392.3|14
1638777570000|2021-12-06 07:59:30|9405.5|9395.5|9406.5|9396.5|9406.8|9396.8|9405.5|9395.5|10
1638777580000|2021-12-06 07:59:40|9407.3|9397.3|9404.1|9394.1|9407.3|9397.3|9404.1|9394.1|4
1638777590000|2021-12-06 07:59:50|9403.9|9393.9|9403|9393|9403.9|9393.9|9402|9392|15
1638777600000|2021-12-06 08:00:00|9403.3|9393.3|9403.8|9393.8|9404|9394|9403|9393|13
1638777610000|2021-12-06 08:00:10|9404|9394|9403|9393|9404.3|9394.3|9402.8|9392.8|8
1638777620000|2021-12-06 08:00:20|9403.8|9393.8|9402.8|9392.8|9406.5|9396.5|9401.3|9391.3|19
1638777630000|2021-12-06 08:00:30|9403.3|9393.3|9403.8|9393.8|9403.8|9393.8|9403.3|9393.3|9
1638777640000|2021-12-06 08:00:40|9404|9394|9401.5|9391.5|9404|9394|9401.3|9391.3|5
1638777650000|2021-12-06 08:00:50|9401.8|9391.8|9403|9393|9403|9393|9401.8|9391.8|17
1638777660000|2021-12-06 08:01:00|9403.3|9393.3|9399.3|9389.3|9403.5|9393.5|9399.3|9389.3|15
1638777670000|2021-12-06 08:01:10|9399.8|9389.8|9401.3|9391.3|9401.8|9391.8|9399.8|9389.8|22
1638777680000|2021-12-06 08:01:20|9401|9391|9402.8|9392.8|9403|9393|9401|9391|13
1638777690000|2021-12-06 08:01:30|9403|9393|9403.8|9393.8|9403.8|9393.8|9402.8|9392.8|8
1638777700000|2021-12-06 08:01:40|9404|9394|9404|9394|9404|9394|9403.5|9393.5|7
1638777710000|2021-12-06 08:01:50|9404.3|9394.3|9406.8|9396.8|9406.8|9396.8|9404.3|9394.3|3
1638777720000|2021-12-06 08:02:00|9406.5|9396.5|9407.8|9397.8|9410.3|9400.3|9406.5|9396.5|16
1638777730000|2021-12-06 08:02:10|9408|9398|9410.8|9400.8|9410.8|9400.8|9407.8|9397.8|13
1638777740000|2021-12-06 08:02:20|9410.3|9400.3|9411.3|9401.3|9411.5|9401.5|9409.8|9399.8|15
1638777750000|2021-12-06 08:02:30|9410.8|9400.8|9413.5|9403.5|9413.5|9403.5|9410.8|9400.8|14
1638777760000|2021-12-06 08:02:40|9413.8|9403.8|9413.5|9403.5|9413.8|9403.8|9413.3|9403.3|10
1638777770000|2021-12-06 08:02:50|9413.3|9403.3|9413.8|9403.8|9413.8|9403.8|9413|9403|9
1638777780000|2021-12-06 08:03:00|9410.8|9400.8|9411|9401|9411|9401|9410.8|9400.8|2
1638777790000|2021-12-06 08:03:10|9411.5|9401.5|9413.8|9403.8|9413.8|9403.8|9411.5|9401.5|15
1638777800000|2021-12-06 08:03:20|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|9411.8|9401.8|5
1638777810000|2021-12-06 08:03:30|9413.5|9403.5|9413|9403|9413.5|9403.5|9412.8|9402.8|12
1638777820000|2021-12-06 08:03:40|9412.8|9402.8|9410.3|9400.3|9412.8|9402.8|9409.8|9399.8|9
1638777830000|2021-12-06 08:03:50|9410.8|9400.8|9411|9401|9412.3|9402.3|9410.8|9400.8|8
1638777840000|2021-12-06 08:04:00|9411.8|9401.8|9407.3|9397.3|9412.5|9402.5|9406.5|9396.5|11
1638777850000|2021-12-06 08:04:10|9407|9397|9405|9395|9407.3|9397.3|9403.8|9393.8|15
1638777860000|2021-12-06 08:04:20|9405.3|9395.3|9405.3|9395.3|9405.5|9395.5|9404.3|9394.3|13
1638777870000|2021-12-06 08:04:30|9405.5|9395.5|9406.3|9396.3|9406.3|9396.3|9405.3|9395.3|3
1638777880000|2021-12-06 08:04:40|9406.5|9396.5|9406|9396|9406.5|9396.5|9405.5|9395.5|5
1638777890000|2021-12-06 08:04:50|9406.3|9396.3|9406|9396|9407.3|9397.3|9406|9396|11
1638777900000|2021-12-06 08:05:00|9406.5|9396.5|9406.8|9396.8|9407.8|9397.8|9406|9396|12
1638777910000|2021-12-06 08:05:10|9407|9397|9409.8|9399.8|9410.8|9400.8|9407|9397|16
1638777920000|2021-12-06 08:05:20|9410|9400|9410.8|9400.8|9411.3|9401.3|9409.3|9399.3|9
1638777930000|2021-12-06 08:05:30|9410.5|9400.5|9411.8|9401.8|9412.3|9402.3|9410.5|9400.5|19
1638777940000|2021-12-06 08:05:40|9412|9402|9414|9404|9414|9404|9412|9402|4
1638777950000|2021-12-06 08:05:50|9414.3|9404.3|9414.3|9404.3|9415|9405|9414|9404|4
1638777960000|2021-12-06 08:06:00|9414.5|9404.5|9411.8|9401.8|9414.8|9404.8|9411.8|9401.8|5
1638777970000|2021-12-06 08:06:10|9411.5|9401.5|9411.5|9401.5|9411.8|9401.8|9410.5|9400.5|16
1638777980000|2021-12-06 08:06:20|9412|9402|9412|9402|9412.3|9402.3|9411.5|9401.5|7
1638777990000|2021-12-06 08:06:30|9412.3|9402.3|9411.8|9401.8|9412.5|9402.5|9411.8|9401.8|13
1638778000000|2021-12-06 08:06:40|9411.5|9401.5|9411.5|9401.5|9411.8|9401.8|9411.5|9401.5|3
1638778010000|2021-12-06 08:06:50|9411.3|9401.3|9408.8|9398.8|9411.3|9401.3|9407.8|9397.8|13
1638778020000|2021-12-06 08:07:00|9409.3|9399.3|9408.5|9398.5|9409.5|9399.5|9408.5|9398.5|7
1638778030000|2021-12-06 08:07:10|9408.8|9398.8|9404.3|9394.3|9409.5|9399.5|9404|9394|6
1638778040000|2021-12-06 08:07:20|9404|9394|9403.8|9393.8|9404.8|9394.8|9403.8|9393.8|12
1638778050000|2021-12-06 08:07:30|9404|9394|9405.5|9395.5|9406.3|9396.3|9403.8|9393.8|11
1638778060000|2021-12-06 08:07:40|9405.3|9395.3|9402.3|9392.3|9405.3|9395.3|9402|9392|10
1638778070000|2021-12-06 08:07:50|9402|9392|9402.5|9392.5|9402.8|9392.8|9401.8|9391.8|18
1638778080000|2021-12-06 08:08:00|9402.3|9392.3|9403.5|9393.5|9403.5|9393.5|9402|9392|15
1638778090000|2021-12-06 08:08:10|9404.3|9394.3|9404|9394|9405|9395|9403.8|9393.8|9
1638778100000|2021-12-06 08:08:20|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|9403.5|9393.5|7
1638778110000|2021-12-06 08:08:30|9403.5|9393.5|9403.5|9393.5|9403.8|9393.8|9403.5|9393.5|3
1638778120000|2021-12-06 08:08:40|9402.3|9392.3|9401.8|9391.8|9402.3|9392.3|9401.5|9391.5|5
1638778130000|2021-12-06 08:08:50|9401.5|9391.5|9401.8|9391.8|9402|9392|9401.3|9391.3|9
1638778140000|2021-12-06 08:09:00|9401.5|9391.5|9403.3|9393.3|9403.3|9393.3|9401.3|9391.3|13
1638778150000|2021-12-06 08:09:10|9403.5|9393.5|9405.5|9395.5|9405.5|9395.5|9403.5|9393.5|6
1638778160000|2021-12-06 08:09:20|9406.5|9396.5|9408.5|9398.5|9409.5|9399.5|9406|9396|12
1638778170000|2021-12-06 08:09:30|9408.8|9398.8|9409.8|9399.8|9410|9400|9408.8|9398.8|9
1638778180000|2021-12-06 08:09:40|9410|9400|9410.3|9400.3|9410.5|9400.5|9409.5|9399.5|13
1638778190000|2021-12-06 08:09:50|9410.5|9400.5|9410.8|9400.8|9410.8|9400.8|9410.3|9400.3|7
1638778200000|2021-12-06 08:10:00|9410.5|9400.5|9410|9400|9411|9401|9410|9400|12
1638778210000|2021-12-06 08:10:10|9409.3|9399.3|9410.3|9400.3|9410.3|9400.3|9408.3|9398.3|23
1638778220000|2021-12-06 08:10:20|9410.5|9400.5|9411.3|9401.3|9411.3|9401.3|9410.3|9400.3|11
1638778230000|2021-12-06 08:10:30|9411|9401|9411.8|9401.8|9412|9402|9411|9401|11
1638778240000|2021-12-06 08:10:40|9411.5|9401.5|9411.8|9401.8|9412|9402|9411.5|9401.5|11
1638778250000|2021-12-06 08:10:50|9411.5|9401.5|9411.3|9401.3|9411.8|9401.8|9411.3|9401.3|9
1638778260000|2021-12-06 08:11:00|9412.3|9402.3|9413.8|9403.8|9414|9404|9412.3|9402.3|5
1638778270000|2021-12-06 08:11:10|9413.5|9403.5|9413.8|9403.8|9413.8|9403.8|9413.5|9403.5|2
1638778280000|2021-12-06 08:11:20|9414|9404|9413.8|9403.8|9414|9404|9413.8|9403.8|2
1638778290000|2021-12-06 08:11:30|9413.5|9403.5|9413.8|9403.8|9413.8|9403.8|9413.5|9403.5|2
1638778310000|2021-12-06 08:11:50|9413.5|9403.5|9413.8|9403.8|9413.8|9403.8|9413.5|9403.5|2
1638778330000|2021-12-06 08:12:10|9414|9404|9413.5|9403.5|9414|9404|9413.5|9403.5|3
1638778360000|2021-12-06 08:12:40|9413.3|9403.3|9410.5|9400.5|9413.3|9403.3|9410.3|9400.3|5
1638778370000|2021-12-06 08:12:50|9411.5|9401.5|9410|9400|9411.8|9401.8|9410|9400|7
1638778380000|2021-12-06 08:13:00|9409.8|9399.8|9409.3|9399.3|9409.8|9399.8|9409.3|9399.3|3
1638778390000|2021-12-06 08:13:10|9409|9399|9401.5|9391.5|9409|9399|9401.3|9391.3|11
1638778400000|2021-12-06 08:13:20|9401.3|9391.3|9401.3|9391.3|9401.8|9391.8|9400.3|9390.3|9
1638778410000|2021-12-06 08:13:30|9401.5|9391.5|9405.3|9395.3|9405.3|9395.3|9401.5|9391.5|15
1638778420000|2021-12-06 08:13:40|9405|9395|9405|9395|9405|9395|9404.5|9394.5|3
1638778430000|2021-12-06 08:13:50|9404.5|9394.5|9402.8|9392.8|9404.5|9394.5|9401|9391|13
1638778440000|2021-12-06 08:14:00|9402.3|9392.3|9402.8|9392.8|9403.8|9393.8|9401|9391|21
1638778450000|2021-12-06 08:14:10|9403|9393|9402.8|9392.8|9403.8|9393.8|9402.8|9392.8|8
1638778460000|2021-12-06 08:14:20|9403.5|9393.5|9402.8|9392.8|9403.5|9393.5|9402.5|9392.5|4
1638778470000|2021-12-06 08:14:30|9402.5|9392.5|9403.8|9393.8|9403.8|9393.8|9402.5|9392.5|7
1638778480000|2021-12-06 08:14:40|9403.5|9393.5|9404.3|9394.3|9404.8|9394.8|9403.5|9393.5|12
1638778490000|2021-12-06 08:14:50|9404.5|9394.5|9403.8|9393.8|9404.5|9394.5|9403.3|9393.3|14
1638778500000|2021-12-06 08:15:00|9404|9394|9403.3|9393.3|9404|9394|9402.8|9392.8|9
1638778510000|2021-12-06 08:15:10|9403.5|9393.5|9403.3|9393.3|9403.8|9393.8|9403.3|9393.3|9
1638778520000|2021-12-06 08:15:20|9403|9393|9403.8|9393.8|9404.3|9394.3|9403|9393|17
1638778530000|2021-12-06 08:15:30|9403.5|9393.5|9401.3|9391.3|9403.8|9393.8|9401.3|9391.3|13
1638778540000|2021-12-06 08:15:40|9400.8|9390.8|9398.5|9388.5|9400.8|9390.8|9398.5|9388.5|13
1638778550000|2021-12-06 08:15:50|9398.8|9388.8|9398.3|9388.3|9399.3|9389.3|9398.3|9388.3|16
1638778560000|2021-12-06 08:16:00|9398|9388|9396.3|9386.3|9398.5|9388.5|9396.3|9386.3|13
1638778570000|2021-12-06 08:16:10|9396.5|9386.5|9397.5|9387.5|9398|9388|9396.5|9386.5|10
1638778580000|2021-12-06 08:16:20|9396.8|9386.8|9397|9387|9397.5|9387.5|9396.8|9386.8|14
1638778590000|2021-12-06 08:16:30|9396.8|9386.8|9397|9387|9397|9387|9396.5|9386.5|16
1638778600000|2021-12-06 08:16:40|9397.3|9387.3|9398.3|9388.3|9399.3|9389.3|9396.8|9386.8|6
1638778610000|2021-12-06 08:16:50|9398|9388|9396.3|9386.3|9398.3|9388.3|9396.3|9386.3|13
1638778620000|2021-12-06 08:17:00|9396|9386|9396.3|9386.3|9396.5|9386.5|9396|9386|8
1638778630000|2021-12-06 08:17:10|9396.5|9386.5|9395.8|9385.8|9396.8|9386.8|9395.5|9385.5|15
1638778640000|2021-12-06 08:17:20|9396|9386|9395.5|9385.5|9396.5|9386.5|9395|9385|10
1638778650000|2021-12-06 08:17:30|9395.8|9385.8|9395.5|9385.5|9396.3|9386.3|9395|9385|11
1638778660000|2021-12-06 08:17:40|9395.3|9385.3|9393.5|9383.5|9395.5|9385.5|9393.3|9383.3|8
1638778670000|2021-12-06 08:17:50|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|1
1638778680000|2021-12-06 08:18:00|9394.3|9384.3|9394|9384|9394.3|9384.3|9393.8|9383.8|8
1638778690000|2021-12-06 08:18:10|9394.3|9384.3|9393.8|9383.8|9394.3|9384.3|9393.8|9383.8|2
1638778700000|2021-12-06 08:18:20|9394|9384|9394|9384|9394|9384|9394|9384|1
1638778710000|2021-12-06 08:18:30|9393.5|9383.5|9393.8|9383.8|9393.8|9383.8|9393.5|9383.5|2
1638778720000|2021-12-06 08:18:40|9393.5|9383.5|9393.8|9383.8|9393.8|9383.8|9393.5|9383.5|4
1638778730000|2021-12-06 08:18:50|9394|9384|9393.8|9383.8|9394|9384|9393.8|9383.8|2
1638778740000|2021-12-06 08:19:00|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393|9383|7
1638778750000|2021-12-06 08:19:10|9393|9383|9393.5|9383.5|9393.8|9383.8|9393|9383|4
1638778760000|2021-12-06 08:19:20|9393.3|9383.3|9393|9383|9393.5|9383.5|9393|9383|6
1638778770000|2021-12-06 08:19:30|9393.5|9383.5|9392.3|9382.3|9393.5|9383.5|9392|9382|12
1638778780000|2021-12-06 08:19:40|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9392.8|9382.8|12
1638778790000|2021-12-06 08:19:50|9393.5|9383.5|9391|9381|9393.5|9383.5|9391|9381|12
1638778800000|2021-12-06 08:20:00|9391.3|9381.3|9392|9382|9392.5|9382.5|9391|9381|6
1638778810000|2021-12-06 08:20:10|9391.8|9381.8|9389.5|9379.5|9391.8|9381.8|9389.5|9379.5|14
1638778820000|2021-12-06 08:20:20|9389.3|9379.3|9391|9381|9392.5|9382.5|9389.3|9379.3|20
1638778830000|2021-12-06 08:20:30|9392.3|9382.3|9392|9382|9392.3|9382.3|9390.8|9380.8|7
1638778840000|2021-12-06 08:20:40|9392.5|9382.5|9393|9383|9393|9383|9392.5|9382.5|3
1638778850000|2021-12-06 08:20:50|9392.8|9382.8|9392.3|9382.3|9393.5|9383.5|9392|9382|9
1638778860000|2021-12-06 08:21:00|9392|9382|9392.3|9382.3|9392.8|9382.8|9392|9382|8
1638778870000|2021-12-06 08:21:10|9392|9382|9391.3|9381.3|9392.3|9382.3|9391.3|9381.3|9
1638778880000|2021-12-06 08:21:20|9391.5|9381.5|9393.3|9383.3|9393.3|9383.3|9391.3|9381.3|11
1638778890000|2021-12-06 08:21:30|9394|9384|9393.5|9383.5|9394|9384|9393|9383|4
1638778900000|2021-12-06 08:21:40|9394|9384|9396.9|9386.9|9396.9|9386.9|9394|9384|8
1638778910000|2021-12-06 08:21:50|9396.5|9386.5|9397.8|9387.8|9398.5|9388.5|9396.5|9386.5|9
1638778920000|2021-12-06 08:22:00|9397.5|9387.5|9397|9387|9397.8|9387.8|9397|9387|4
1638778930000|2021-12-06 08:22:10|9397.5|9387.5|9398|9388|9398.8|9388.8|9397.3|9387.3|16
1638778940000|2021-12-06 08:22:20|9398.3|9388.3|9397|9387|9398.3|9388.3|9396.3|9386.3|11
1638778950000|2021-12-06 08:22:30|9397.3|9387.3|9396.8|9386.8|9397.3|9387.3|9396.8|9386.8|7
1638778960000|2021-12-06 08:22:40|9397|9387|9399|9389|9399.3|9389.3|9397|9387|11
1638778970000|2021-12-06 08:22:50|9399.3|9389.3|9399|9389|9399.5|9389.5|9399|9389|6
1638778980000|2021-12-06 08:23:00|9399.3|9389.3|9400|9390|9400.8|9390.8|9399.3|9389.3|8
1638778990000|2021-12-06 08:23:10|9401.3|9391.3|9401.5|9391.5|9402|9392|9400.8|9390.8|9
1638779000000|2021-12-06 08:23:20|9401.3|9391.3|9401|9391|9401.5|9391.5|9401|9391|17
1638779010000|2021-12-06 08:23:30|9401.3|9391.3|9400.8|9390.8|9402.5|9392.5|9400.8|9390.8|8
1638779020000|2021-12-06 08:23:40|9402.3|9392.3|9401|9391|9402.3|9392.3|9401|9391|9
1638779030000|2021-12-06 08:23:50|9400.8|9390.8|9402.5|9392.5|9403.3|9393.3|9400.8|9390.8|13
1638779040000|2021-12-06 08:24:00|9402.3|9392.3|9407.3|9397.3|9408|9398|9402.3|9392.3|14
1638779050000|2021-12-06 08:24:10|9408.5|9398.5|9411.3|9401.3|9411.5|9401.5|9408.5|9398.5|18
1638779060000|2021-12-06 08:24:20|9411.5|9401.5|9413.8|9403.8|9413.8|9403.8|9411.5|9401.5|5
1638779070000|2021-12-06 08:24:30|9414|9404|9414|9404|9414|9404|9413.5|9403.5|4
1638779080000|2021-12-06 08:24:40|9413.5|9403.5|9411.3|9401.3|9413.5|9403.5|9410.8|9400.8|14
1638779090000|2021-12-06 08:24:50|9410.8|9400.8|9410.8|9400.8|9411.8|9401.8|9410.5|9400.5|10
1638779100000|2021-12-06 08:25:00|9409.8|9399.8|9412.3|9402.3|9412.3|9402.3|9409.8|9399.8|9
1638779110000|2021-12-06 08:25:10|9412.5|9402.5|9411.3|9401.3|9412.5|9402.5|9411.3|9401.3|5
1638779120000|2021-12-06 08:25:20|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|1
1638779130000|2021-12-06 08:25:30|9411.3|9401.3|9408.8|9398.8|9411.3|9401.3|9408.3|9398.3|8
1638779140000|2021-12-06 08:25:40|9408.5|9398.5|9406.5|9396.5|9408.5|9398.5|9406.3|9396.3|8
1638779150000|2021-12-06 08:25:50|9406.8|9396.8|9406.5|9396.5|9406.8|9396.8|9406.5|9396.5|2
1638779160000|2021-12-06 08:26:00|9406.3|9396.3|9406|9396|9406.5|9396.5|9406|9396|5
1638779170000|2021-12-06 08:26:10|9405.8|9395.8|9405.8|9395.8|9406.3|9396.3|9405.8|9395.8|5
1638779180000|2021-12-06 08:26:20|9405.3|9395.3|9405.3|9395.3|9406|9396|9405|9395|7
1638779190000|2021-12-06 08:26:30|9405|9395|9404.8|9394.8|9405|9395|9404.8|9394.8|4
1638779200000|2021-12-06 08:26:40|9405|9395|9404.8|9394.8|9405|9395|9404.5|9394.5|8
1638779210000|2021-12-06 08:26:50|9404.5|9394.5|9405|9395|9405|9395|9404|9394|6
1638779220000|2021-12-06 08:27:00|9405.8|9395.8|9407|9397|9407|9397|9405.8|9395.8|7
1638779230000|2021-12-06 08:27:10|9408|9398|9411.3|9401.3|9411.8|9401.8|9407.5|9397.5|19
1638779240000|2021-12-06 08:27:20|9411|9401|9411|9401|9411|9401|9410.8|9400.8|3
1638779250000|2021-12-06 08:27:30|9412.3|9402.3|9411.3|9401.3|9412.3|9402.3|9411.3|9401.3|2
1638779260000|2021-12-06 08:27:40|9411|9401|9411|9401|9411|9401|9411|9401|1
1638779270000|2021-12-06 08:27:50|9411.3|9401.3|9415.3|9405.3|9415.8|9405.8|9411.3|9401.3|8
1638779280000|2021-12-06 08:28:00|9415|9405|9414.5|9404.5|9415|9405|9412.8|9402.8|7
1638779290000|2021-12-06 08:28:10|9414.8|9404.8|9415|9405|9415|9405|9414.8|9404.8|2
1638779300000|2021-12-06 08:28:20|9415.3|9405.3|9416|9406|9416|9406|9415|9405|11
1638779310000|2021-12-06 08:28:30|9416.3|9406.3|9417|9407|9417|9407|9416|9406|3
1638779320000|2021-12-06 08:28:40|9417.3|9407.3|9419.5|9409.5|9419.8|9409.8|9417.3|9407.3|11
1638779330000|2021-12-06 08:28:50|9421.5|9411.5|9420.8|9410.8|9422|9412|9420.8|9410.8|9
1638779340000|2021-12-06 08:29:00|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|1
1638779350000|2021-12-06 08:29:10|9420.8|9410.8|9421.8|9411.8|9423.3|9413.3|9420.8|9410.8|12
1638779360000|2021-12-06 08:29:20|9421.3|9411.3|9423.5|9413.5|9423.5|9413.5|9421.3|9411.3|11
1638779370000|2021-12-06 08:29:30|9422.8|9412.8|9422.5|9412.5|9423.3|9413.3|9421.5|9411.5|17
1638779380000|2021-12-06 08:29:40|9422.3|9412.3|9423|9413|9423|9413|9421.5|9411.5|7
1638779400000|2021-12-06 08:30:00|9422.8|9412.8|9421.5|9411.5|9422.8|9412.8|9421.3|9411.3|6
1638779410000|2021-12-06 08:30:10|9421.4|9411.4|9421.6|9411.6|9421.6|9411.6|9421.4|9411.4|4
1638779420000|2021-12-06 08:30:20|9422|9412|9421|9411|9422|9412|9421|9411|3
1638779430000|2021-12-06 08:30:30|9420.8|9410.8|9421.5|9411.5|9421.5|9411.5|9420|9410|10
1638779440000|2021-12-06 08:30:40|9421.3|9411.3|9421|9411|9421.3|9411.3|9421|9411|2
1638779450000|2021-12-06 08:30:50|9421.3|9411.3|9424|9414|9424.3|9414.3|9421.3|9411.3|6
1638779460000|2021-12-06 08:31:00|9424.3|9414.3|9420|9410|9424.3|9414.3|9420|9410|5
1638779470000|2021-12-06 08:31:10|9419.8|9409.8|9419|9409|9420|9410|9418.3|9408.3|9
1638779480000|2021-12-06 08:31:20|9418.8|9408.8|9420|9410|9420|9410|9418.5|9408.5|13
1638779490000|2021-12-06 08:31:30|9420.3|9410.3|9420.8|9410.8|9421|9411|9420|9410|7
1638779500000|2021-12-06 08:31:40|9421.3|9411.3|9419.8|9409.8|9421.3|9411.3|9419.5|9409.5|10
1638779510000|2021-12-06 08:31:50|9420|9410|9420.3|9410.3|9420.3|9410.3|9419.5|9409.5|11
1638779520000|2021-12-06 08:32:00|9420|9410|9423|9413|9423|9413|9419.8|9409.8|5
1638779540000|2021-12-06 08:32:20|9423.3|9413.3|9422.8|9412.8|9423.5|9413.5|9422.8|9412.8|4
1638779550000|2021-12-06 08:32:30|9423|9413|9422.8|9412.8|9423|9413|9422.8|9412.8|2
1638779560000|2021-12-06 08:32:40|9422.5|9412.5|9422.3|9412.3|9422.5|9412.5|9420.8|9410.8|10
1638779570000|2021-12-06 08:32:50|9421.8|9411.8|9423.5|9413.5|9423.5|9413.5|9421.8|9411.8|11
1638779580000|2021-12-06 08:33:00|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9423.5|9413.5|2
1638779590000|2021-12-06 08:33:10|9423.8|9413.8|9421.8|9411.8|9424.3|9414.3|9421.3|9411.3|14
1638779600000|2021-12-06 08:33:20|9421.5|9411.5|9418.8|9408.8|9421.5|9411.5|9418.5|9408.5|9
1638779610000|2021-12-06 08:33:30|9419|9409|9418.8|9408.8|9419.5|9409.5|9418.8|9408.8|7
1638779620000|2021-12-06 08:33:40|9418.5|9408.5|9418.8|9408.8|9419.3|9409.3|9418.5|9408.5|8
1638779630000|2021-12-06 08:33:50|9418.5|9408.5|9416.8|9406.8|9418.5|9408.5|9416.8|9406.8|12
1638779640000|2021-12-06 08:34:00|9416.5|9406.5|9415.5|9405.5|9416.5|9406.5|9415|9405|10
1638779650000|2021-12-06 08:34:10|9415|9405|9415|9405|9415|9405|9414.5|9404.5|7
1638779670000|2021-12-06 08:34:30|9414.8|9404.8|9414.5|9404.5|9414.8|9404.8|9414.3|9404.3|4
1638779680000|2021-12-06 08:34:40|9414.3|9404.3|9414.5|9404.5|9414.8|9404.8|9414.3|9404.3|4
1638779690000|2021-12-06 08:34:50|9414.3|9404.3|9414.3|9404.3|9414.5|9404.5|9414.3|9404.3|5
1638779700000|2021-12-06 08:35:00|9414|9404|9415|9405|9415.8|9405.8|9413.5|9403.5|6
1638779710000|2021-12-06 08:35:10|9416|9406|9417.3|9407.3|9417.8|9407.8|9416|9406|5
1638779720000|2021-12-06 08:35:20|9417.5|9407.5|9417|9407|9417.5|9407.5|9417|9407|3
1638779730000|2021-12-06 08:35:30|9417.3|9407.3|9417.5|9407.5|9417.8|9407.8|9417.3|9407.3|7
1638779740000|2021-12-06 08:35:40|9417.8|9407.8|9418|9408|9418.3|9408.3|9417.5|9407.5|10
1638779750000|2021-12-06 08:35:50|9418.3|9408.3|9418.8|9408.8|9418.8|9408.8|9418|9408|12
1638779760000|2021-12-06 08:36:00|9418.5|9408.5|9419.5|9409.5|9419.8|9409.8|9418.3|9408.3|16
1638779770000|2021-12-06 08:36:10|9420|9410|9419.5|9409.5|9420.5|9410.5|9419|9409|9
1638779780000|2021-12-06 08:36:20|9419.8|9409.8|9419.5|9409.5|9419.8|9409.8|9419.5|9409.5|2
1638779790000|2021-12-06 08:36:30|9419.3|9409.3|9420|9410|9420.8|9410.8|9419.3|9409.3|7
1638779800000|2021-12-06 08:36:40|9420.5|9410.5|9420|9410|9420.8|9410.8|9420|9410|5
1638779810000|2021-12-06 08:36:50|9420.3|9410.3|9418|9408|9420.3|9410.3|9417.8|9407.8|10
1638779820000|2021-12-06 08:37:00|9418.3|9408.3|9418.8|9408.8|9419.8|9409.8|9418|9408|18
1638779830000|2021-12-06 08:37:10|9419|9409|9419.1|9409.1|9420.5|9410.5|9418.8|9408.8|16
1638779840000|2021-12-06 08:37:20|9421.1|9411.1|9420.3|9410.3|9421.1|9411.1|9419.1|9409.1|3
1638779850000|2021-12-06 08:37:30|9420.5|9410.5|9419.8|9409.8|9421|9411|9419.3|9409.3|10
1638779860000|2021-12-06 08:37:40|9418.8|9408.8|9420|9410|9420|9410|9418.8|9408.8|6
1638779870000|2021-12-06 08:37:50|9420.8|9410.8|9422|9412|9422.3|9412.3|9420.8|9410.8|6
1638779880000|2021-12-06 08:38:00|9421.3|9411.3|9419.3|9409.3|9421.3|9411.3|9418.1|9408.1|17
1638779890000|2021-12-06 08:38:10|9419.5|9409.5|9421.6|9411.6|9421.8|9411.8|9419|9409|11
1638779900000|2021-12-06 08:38:20|9421.9|9411.9|9422.6|9412.6|9422.6|9412.6|9421.8|9411.8|6
1638779910000|2021-12-06 08:38:30|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|1
1638779920000|2021-12-06 08:38:40|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9423.5|9413.5|4
1638779930000|2021-12-06 08:38:50|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.5|9413.5|3
1638779940000|2021-12-06 08:39:00|9423.5|9413.5|9424|9414|9424.3|9414.3|9423.5|9413.5|9
1638779950000|2021-12-06 08:39:10|9423.8|9413.8|9423|9413|9423.8|9413.8|9421.8|9411.8|6
1638779960000|2021-12-06 08:39:20|9422.8|9412.8|9422.3|9412.3|9422.8|9412.8|9422.3|9412.3|2
1638779970000|2021-12-06 08:39:30|9422.8|9412.8|9422.3|9412.3|9422.8|9412.8|9422.3|9412.3|4
1638779980000|2021-12-06 08:39:40|9422.5|9412.5|9422.3|9412.3|9423.5|9413.5|9422|9412|7
1638779990000|2021-12-06 08:39:50|9421.8|9411.8|9422.5|9412.5|9422.5|9412.5|9421.5|9411.5|4
1638780000000|2021-12-06 08:40:00|9422.3|9412.3|9423.5|9413.5|9423.8|9413.8|9422.3|9412.3|12
1638780020000|2021-12-06 08:40:20|9423.8|9413.8|9424|9414|9424|9414|9423.5|9413.5|4
1638780040000|2021-12-06 08:40:40|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9422.5|9412.5|5
1638780050000|2021-12-06 08:40:50|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9423.3|9413.3|6
1638780060000|2021-12-06 08:41:00|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1638780070000|2021-12-06 08:41:10|9423.3|9413.3|9424|9414|9424|9414|9422.5|9412.5|6
1638780080000|2021-12-06 08:41:20|9424.3|9414.3|9424|9414|9424.3|9414.3|9423|9413|12
1638780090000|2021-12-06 08:41:30|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424|9414|3
1638780110000|2021-12-06 08:41:50|9424|9414|9422.3|9412.3|9424|9414|9422.3|9412.3|2
1638780120000|2021-12-06 08:42:00|9422|9412|9421.3|9411.3|9422.3|9412.3|9421.3|9411.3|5
1638780130000|2021-12-06 08:42:10|9421.5|9411.5|9422|9412|9422|9412|9420.8|9410.8|10
1638780140000|2021-12-06 08:42:20|9421.5|9411.5|9419.8|9409.8|9421.5|9411.5|9419|9409|10
1638780150000|2021-12-06 08:42:30|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|1
1638780160000|2021-12-06 08:42:40|9419.8|9409.8|9418|9408|9419.8|9409.8|9417.8|9407.8|9
1638780170000|2021-12-06 08:42:50|9417.8|9407.8|9417.3|9407.3|9418|9408|9416.3|9406.3|14
1638780180000|2021-12-06 08:43:00|9417|9407|9417|9407|9417|9407|9417|9407|1
1638780190000|2021-12-06 08:43:10|9416.8|9406.8|9416.5|9406.5|9417.3|9407.3|9416.3|9406.3|9
1638780200000|2021-12-06 08:43:20|9416.3|9406.3|9417|9407|9417.8|9407.8|9416.3|9406.3|13
1638780210000|2021-12-06 08:43:30|9416.8|9406.8|9417.3|9407.3|9417.3|9407.3|9416|9406|10
1638780220000|2021-12-06 08:43:40|9417|9407|9417.3|9407.3|9417.5|9407.5|9416.5|9406.5|8
1638780230000|2021-12-06 08:43:50|9417.5|9407.5|9418|9408|9418.5|9408.5|9417.5|9407.5|22
1638780240000|2021-12-06 08:44:00|9418.3|9408.3|9418.5|9408.5|9418.5|9408.5|9418|9408|6
1638780250000|2021-12-06 08:44:10|9418.3|9408.3|9416|9406|9418.3|9408.3|9416|9406|8
1638780260000|2021-12-06 08:44:20|9416.8|9406.8|9416.8|9406.8|9417.3|9407.3|9416.5|9406.5|11
1638780270000|2021-12-06 08:44:30|9417.3|9407.3|9415.8|9405.8|9417.3|9407.3|9415.3|9405.3|11
1638780280000|2021-12-06 08:44:40|9415.5|9405.5|9415.8|9405.8|9415.8|9405.8|9415.5|9405.5|2
1638780290000|2021-12-06 08:44:50|9415.5|9405.5|9415.3|9405.3|9415.5|9405.5|9414.5|9404.5|5
1638780300000|2021-12-06 08:45:00|9415|9405|9415|9405|9415.3|9405.3|9414.8|9404.8|5
1638780310000|2021-12-06 08:45:10|9415.3|9405.3|9415.5|9405.5|9415.5|9405.5|9415.3|9405.3|2
1638780320000|2021-12-06 08:45:20|9415|9405|9415.5|9405.5|9415.8|9405.8|9415|9405|4
1638780330000|2021-12-06 08:45:30|9415.3|9405.3|9414.3|9404.3|9415.3|9405.3|9414.3|9404.3|6
1638780340000|2021-12-06 08:45:40|9414|9404|9413|9403|9414|9404|9412.3|9402.3|10
1638780350000|2021-12-06 08:45:50|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|9413|9403|9
1638780360000|2021-12-06 08:46:00|9414|9404|9413.3|9403.3|9414.3|9404.3|9413.3|9403.3|5
1638780370000|2021-12-06 08:46:10|9413.5|9403.5|9413.8|9403.8|9413.8|9403.8|9413.5|9403.5|4
1638780380000|2021-12-06 08:46:20|9414|9404|9411.8|9401.8|9414|9404|9411.5|9401.5|9
1638780390000|2021-12-06 08:46:30|9411.5|9401.5|9412.8|9402.8|9413.3|9403.3|9411.5|9401.5|24
1638780400000|2021-12-06 08:46:40|9413|9403|9413.3|9403.3|9414|9404|9413|9403|13
1638780410000|2021-12-06 08:46:50|9413|9403|9413.3|9403.3|9413.3|9403.3|9412.8|9402.8|8
1638780420000|2021-12-06 08:47:00|9413|9403|9412.8|9402.8|9413.8|9403.8|9412.3|9402.3|12
1638780430000|2021-12-06 08:47:10|9412.3|9402.3|9413|9403|9413.3|9403.3|9411.8|9401.8|13
1638780440000|2021-12-06 08:47:20|9412.8|9402.8|9413.3|9403.3|9413.5|9403.5|9412.8|9402.8|5
1638780450000|2021-12-06 08:47:30|9413|9403|9412.8|9402.8|9413|9403|9412.5|9402.5|5
1638780460000|2021-12-06 08:47:40|9413|9403|9413.3|9403.3|9413.8|9403.8|9413|9403|22
1638780470000|2021-12-06 08:47:50|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.3|9403.3|10
1638780480000|2021-12-06 08:48:00|9413.5|9403.5|9413.5|9403.5|9413.8|9403.8|9413.3|9403.3|9
1638780490000|2021-12-06 08:48:10|9413.8|9403.8|9413.5|9403.5|9413.8|9403.8|9413.3|9403.3|4
1638780500000|2021-12-06 08:48:20|9413.8|9403.8|9413.8|9403.8|9414|9404|9413.8|9403.8|5
1638780510000|2021-12-06 08:48:30|9414|9404|9413.8|9403.8|9414|9404|9413.8|9403.8|6
1638780520000|2021-12-06 08:48:40|9414|9404|9414|9404|9414|9404|9413.8|9403.8|3
1638780540000|2021-12-06 08:49:00|9414.3|9404.3|9415.8|9405.8|9415.8|9405.8|9414.3|9404.3|4
1638780550000|2021-12-06 08:49:10|9416|9406|9417.8|9407.8|9417.8|9407.8|9416|9406|6
1638780560000|2021-12-06 08:49:20|9417.5|9407.5|9418|9408|9418|9408|9417.5|9407.5|3
1638780570000|2021-12-06 08:49:30|9417.8|9407.8|9419.3|9409.3|9419.3|9409.3|9417.8|9407.8|7
1638780580000|2021-12-06 08:49:40|9419|9409|9419.8|9409.8|9420|9410|9419|9409|8
1638780590000|2021-12-06 08:49:50|9420|9410|9419.8|9409.8|9420.3|9410.3|9419.8|9409.8|5
1638780600000|2021-12-06 08:50:00|9419.3|9409.3|9416.8|9406.8|9419.3|9409.3|9416.8|9406.8|2
1638780610000|2021-12-06 08:50:10|9416|9406|9416.5|9406.5|9416.5|9406.5|9415.8|9405.8|7
1638780620000|2021-12-06 08:50:20|9416|9406|9416.3|9406.3|9416.5|9406.5|9415.8|9405.8|12
1638780630000|2021-12-06 08:50:30|9416.5|9406.5|9416.3|9406.3|9416.8|9406.8|9415|9405|8
1638780640000|2021-12-06 08:50:40|9415.3|9405.3|9412.8|9402.8|9415.3|9405.3|9412.5|9402.5|13
1638780650000|2021-12-06 08:50:50|9413|9403|9413|9403|9414|9404|9412.8|9402.8|4
1638780660000|2021-12-06 08:51:00|9413.3|9403.3|9412.8|9402.8|9413.3|9403.3|9412.3|9402.3|8
1638780670000|2021-12-06 08:51:10|9412.5|9402.5|9413|9403|9413|9403|9412.3|9402.3|4
1638780680000|2021-12-06 08:51:20|9412.8|9402.8|9413|9403|9413|9403|9412.8|9402.8|2
1638780690000|2021-12-06 08:51:30|9413.3|9403.3|9413|9403|9413.3|9403.3|9413|9403|2
1638780720000|2021-12-06 08:52:00|9412.8|9402.8|9413|9403|9413|9403|9412.8|9402.8|4
1638780740000|2021-12-06 08:52:20|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|1
1638780750000|2021-12-06 08:52:30|9413|9403|9412.8|9402.8|9413.3|9403.3|9412.8|9402.8|4
1638780760000|2021-12-06 08:52:40|9413|9403|9413|9403|9413.3|9403.3|9413|9403|3
1638780770000|2021-12-06 08:52:50|9412.8|9402.8|9413|9403|9413.3|9403.3|9412.8|9402.8|4
1638780780000|2021-12-06 08:53:00|9413.3|9403.3|9417.3|9407.3|9418|9408|9413.3|9403.3|9
1638780790000|2021-12-06 08:53:10|9417.5|9407.5|9418.5|9408.5|9418.5|9408.5|9417.5|9407.5|8
1638780800000|2021-12-06 08:53:20|9418.8|9408.8|9418.3|9408.3|9418.8|9408.8|9418|9408|4
1638780810000|2021-12-06 08:53:30|9418|9408|9419|9409|9419|9409|9418|9408|6
1638780820000|2021-12-06 08:53:40|9418.8|9408.8|9419.3|9409.3|9419.3|9409.3|9418.8|9408.8|3
1638780830000|2021-12-06 08:53:50|9419.8|9409.8|9420|9410|9420|9410|9419.8|9409.8|6
1638780840000|2021-12-06 08:54:00|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.3|9409.3|5
1638780850000|2021-12-06 08:54:10|9418.8|9408.8|9416.3|9406.3|9418.8|9408.8|9415.8|9405.8|10
1638780860000|2021-12-06 08:54:20|9416|9406|9416|9406|9416.3|9406.3|9415.5|9405.5|9
1638780870000|2021-12-06 08:54:30|9415.8|9405.8|9415.8|9405.8|9416.5|9406.5|9415.5|9405.5|9
1638780880000|2021-12-06 08:54:40|9414.8|9404.8|9415.5|9405.5|9416|9406|9414.8|9404.8|6
1638780890000|2021-12-06 08:54:50|9415.8|9405.8|9416.3|9406.3|9416.3|9406.3|9415.8|9405.8|3
1638780900000|2021-12-06 08:55:00|9416|9406|9415|9405|9416.3|9406.3|9415|9405|7
1638780910000|2021-12-06 08:55:10|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|1
1638780920000|2021-12-06 08:55:20|9415.8|9405.8|9415.8|9405.8|9416.5|9406.5|9414.3|9404.3|11
1638780940000|2021-12-06 08:55:40|9415.3|9405.3|9416.5|9406.5|9416.8|9406.8|9415.3|9405.3|5
1638780950000|2021-12-06 08:55:50|9416.3|9406.3|9414|9404|9416.8|9406.8|9414|9404|9
1638780960000|2021-12-06 08:56:00|9413.8|9403.8|9413|9403|9413.8|9403.8|9413|9403|2
1638780970000|2021-12-06 08:56:10|9413.8|9403.8|9413.3|9403.3|9413.8|9403.8|9413.3|9403.3|6
1638780980000|2021-12-06 08:56:20|9413.5|9403.5|9413.5|9403.5|9413.8|9403.8|9413.3|9403.3|16
1638780990000|2021-12-06 08:56:30|9413|9403|9413.5|9403.5|9413.5|9403.5|9413|9403|2
1638781000000|2021-12-06 08:56:40|9413|9403|9413.5|9403.5|9413.5|9403.5|9413|9403|10
1638781010000|2021-12-06 08:56:50|9413|9403|9413.5|9403.5|9413.8|9403.8|9413|9403|10
1638781020000|2021-12-06 08:57:00|9413.3|9403.3|9413.8|9403.8|9413.8|9403.8|9413.3|9403.3|2
1638781030000|2021-12-06 08:57:10|9414|9404|9414.8|9404.8|9414.8|9404.8|9414|9404|9
1638781050000|2021-12-06 08:57:30|9415.5|9405.5|9415.8|9405.8|9417.5|9407.5|9415.5|9405.5|17
1638781060000|2021-12-06 08:57:40|9416|9406|9416.3|9406.3|9416.8|9406.8|9414.8|9404.8|21
1638781070000|2021-12-06 08:57:50|9416.8|9406.8|9415.8|9405.8|9416.8|9406.8|9415.3|9405.3|10
1638781080000|2021-12-06 08:58:00|9415.5|9405.5|9415.8|9405.8|9416|9406|9414.8|9404.8|11
1638781090000|2021-12-06 08:58:10|9415.3|9405.3|9413.8|9403.8|9415.3|9405.3|9413.8|9403.8|6
1638781100000|2021-12-06 08:58:20|9414.3|9404.3|9413.8|9403.8|9414.3|9404.3|9413.5|9403.5|6
1638781120000|2021-12-06 08:58:40|9413.5|9403.5|9413.3|9403.3|9413.8|9403.8|9413.3|9403.3|4
1638781130000|2021-12-06 08:58:50|9413.5|9403.5|9413.3|9403.3|9413.5|9403.5|9413.3|9403.3|4
1638781140000|2021-12-06 08:59:00|9413.5|9403.5|9413.3|9403.3|9413.5|9403.5|9413.3|9403.3|10
1638781150000|2021-12-06 08:59:10|9413.8|9403.8|9413.8|9403.8|9414|9404|9413.5|9403.5|6
1638781160000|2021-12-06 08:59:20|9414|9404|9414.5|9404.5|9414.5|9404.5|9414|9404|5
1638781170000|2021-12-06 08:59:30|9414.8|9404.8|9414|9404|9414.8|9404.8|9414|9404|4
1638781180000|2021-12-06 08:59:40|9413.8|9403.8|9414.3|9404.3|9414.3|9404.3|9413.8|9403.8|2
1638781190000|2021-12-06 08:59:50|9414.5|9404.5|9414.3|9404.3|9414.5|9404.5|9414|9404|3
1638781200000|2021-12-06 09:00:00|9414|9404|9414|9404|9414.5|9404.5|9413.5|9403.5|7
1638781210000|2021-12-06 09:00:10|9414.3|9404.3|9413.8|9403.8|9414.8|9404.8|9413.8|9403.8|4
1638781230000|2021-12-06 09:00:30|9413.3|9403.3|9420|9410|9420|9410|9413|9403|17
1638781240000|2021-12-06 09:00:40|9419.8|9409.8|9419.8|9409.8|9422.5|9412.5|9419.8|9409.8|9
1638781250000|2021-12-06 09:00:50|9420|9410|9422.8|9412.8|9424|9414|9420|9410|20
1638781260000|2021-12-06 09:01:00|9422.3|9412.3|9441.8|9431|9442|9431|9422.3|9412.3|23
1638781270000|2021-12-06 09:01:10|9443.1|9433.1|9456.6|9446.6|9456.6|9446.6|9443.1|9433.1|24
1638781280000|2021-12-06 09:01:20|9456.1|9446.1|9464.6|9454.6|9464.9|9454.9|9456.1|9446.1|27
1638781290000|2021-12-06 09:01:30|9465.6|9455.6|9475.9|9465.9|9476.6|9466.6|9465.6|9455.6|19
1638781300000|2021-12-06 09:01:40|9476.4|9466.4|9473.4|9463.4|9477.1|9467.1|9471.1|9461.1|17
1638781310000|2021-12-06 09:01:50|9474.6|9464.6|9478.9|9468.9|9479.1|9469.1|9473.9|9463.9|23
1638781320000|2021-12-06 09:02:00|9480.6|9470.6|9489.9|9479.9|9490.4|9480.4|9480.6|9470.6|28
1638781330000|2021-12-06 09:02:10|9488.4|9478.4|9492.1|9482.1|9494.6|9484.6|9488.4|9478.4|26
1638781340000|2021-12-06 09:02:20|9492.6|9482.6|9494.6|9484.6|9496.4|9486.4|9492.4|9482.4|26
1638781350000|2021-12-06 09:02:30|9494.9|9484.9|9500.1|9490.1|9501.9|9491.9|9494.9|9484.9|19
1638781360000|2021-12-06 09:02:40|9506.5|9496.5|9495.9|9485.9|9506.5|9496.5|9495.9|9485.9|29
1638781370000|2021-12-06 09:02:50|9494.6|9484.6|9489.1|9479.1|9494.9|9484.9|9488.6|9478.6|24
1638781380000|2021-12-06 09:03:00|9488.1|9478.1|9483.1|9473.1|9488.4|9478.4|9481.1|9471.1|24
1638781390000|2021-12-06 09:03:10|9482.6|9472.6|9483.9|9473.9|9486.6|9476.6|9482.4|9472.4|20
1638781400000|2021-12-06 09:03:20|9484.1|9474.1|9474.1|9464.1|9486.1|9476.1|9474.1|9464.1|22
1638781410000|2021-12-06 09:03:30|9473.9|9463.9|9475.6|9465.6|9478.1|9468.1|9473.6|9463.6|13
1638781420000|2021-12-06 09:03:40|9478.6|9468.6|9473.9|9463.9|9479.9|9469.9|9473.9|9463.9|12
1638781430000|2021-12-06 09:03:50|9473.6|9463.6|9470.9|9460.9|9473.9|9463.9|9470.9|9460.9|12
1638781440000|2021-12-06 09:04:00|9470.6|9460.6|9460.1|9450.1|9471.6|9461.6|9459.9|9449.9|18
1638781450000|2021-12-06 09:04:10|9459.9|9449.9|9454.1|9444.1|9460.9|9450.9|9454.1|9444.1|16
1638781460000|2021-12-06 09:04:20|9457.4|9447.4|9459.6|9449.6|9459.9|9449.9|9457.4|9447.4|9
1638781470000|2021-12-06 09:04:30|9462.1|9452.1|9471.4|9461.4|9471.4|9461.4|9462.1|9452.1|19
1638781480000|2021-12-06 09:04:40|9469.8|9459.8|9467.9|9457.9|9469.8|9459.8|9467.9|9457.9|6
1638781490000|2021-12-06 09:04:50|9468.1|9458.1|9465.6|9455.6|9468.1|9458.1|9463.1|9453.1|18
1638781500000|2021-12-06 09:05:00|9465.9|9455.9|9466.1|9456.1|9468.9|9458.9|9465.9|9455.9|17
1638781510000|2021-12-06 09:05:10|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|9464.1|9454.1|9
1638781520000|2021-12-06 09:05:20|9466.1|9456.1|9470.8|9460.8|9470.8|9460.8|9466.1|9456.1|15
1638781530000|2021-12-06 09:05:30|9470.5|9460.5|9471.5|9461.5|9471.5|9461.5|9468.8|9458.8|15
1638781540000|2021-12-06 09:05:40|9471.3|9461.3|9473|9463|9473.3|9463.3|9471.3|9461.3|15
1638781550000|2021-12-06 09:05:50|9473.3|9463.3|9473.8|9463.8|9476|9466|9473.3|9463.3|14
1638781560000|2021-12-06 09:06:00|9474.8|9464.8|9471|9461|9475.3|9465.3|9471|9461|16
1638781570000|2021-12-06 09:06:10|9470.8|9460.8|9468.1|9458.1|9471.4|9461.4|9468|9458|11
1638781580000|2021-12-06 09:06:20|9468.3|9458.3|9469.3|9459.3|9470.5|9460.5|9468|9458|9
1638781590000|2021-12-06 09:06:30|9469|9459|9469.8|9459.8|9469.8|9459.8|9467|9457|12
1638781600000|2021-12-06 09:06:40|9470.5|9460.5|9470.8|9460.8|9471.3|9461.3|9470.5|9460.5|4
1638781610000|2021-12-06 09:06:50|9471|9461|9469.8|9459.8|9471|9461|9469.8|9459.8|2
1638781620000|2021-12-06 09:07:00|9471.3|9461.3|9471.5|9461.5|9471.8|9461.8|9471.3|9461.3|4
1638781630000|2021-12-06 09:07:10|9472|9462|9472.3|9462.3|9474.8|9464.8|9472|9462|12
1638781640000|2021-12-06 09:07:20|9472|9462|9472.5|9462.5|9472.5|9462.5|9472|9462|3
1638781650000|2021-12-06 09:07:30|9472.8|9462.8|9471.3|9461.3|9473.8|9463.8|9471.3|9461.3|6
1638781660000|2021-12-06 09:07:40|9471.5|9461.5|9466.5|9456.5|9471.5|9461.5|9466.5|9456.5|12
1638781670000|2021-12-06 09:07:50|9467.5|9457.5|9463.3|9453.3|9469.5|9459.5|9463.3|9453.3|11
1638781680000|2021-12-06 09:08:00|9463|9453|9463.3|9453.3|9463.3|9453.3|9462|9452|7
1638781690000|2021-12-06 09:08:10|9463|9453|9460.8|9450.8|9463|9453|9460.8|9450.8|5
1638781700000|2021-12-06 09:08:20|9460.5|9450.5|9460.8|9450.8|9461.3|9451.3|9460|9450|9
1638781710000|2021-12-06 09:08:30|9461|9451|9462.8|9452.8|9462.8|9452.8|9460.8|9450.8|7
1638781720000|2021-12-06 09:08:40|9463|9453|9463|9453|9464|9454|9463|9453|7
1638781730000|2021-12-06 09:08:50|9463.3|9453.3|9461|9451|9463.8|9453.8|9461|9451|5
1638781740000|2021-12-06 09:09:00|9461.3|9451.3|9461.8|9451.8|9462.5|9452.5|9461.3|9451.3|3
1638781750000|2021-12-06 09:09:10|9462|9452|9463.5|9453.5|9463.8|9453.8|9462|9452|10
1638781760000|2021-12-06 09:09:20|9463.3|9453.3|9463|9453|9466.5|9456.5|9463|9453|8
1638781770000|2021-12-06 09:09:30|9461.8|9451.8|9462.5|9452.5|9462.5|9452.5|9461.3|9451.3|7
1638781780000|2021-12-06 09:09:40|9462.3|9452.3|9462.5|9452.5|9462.8|9452.8|9462.3|9452.3|4
1638781790000|2021-12-06 09:09:50|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|1
1638781800000|2021-12-06 09:10:00|9463|9453|9459.5|9449.5|9464.5|9454.5|9459.5|9449.5|10
1638781810000|2021-12-06 09:10:10|9459.8|9449.8|9457|9447|9459.8|9449.8|9457|9447|8
1638781820000|2021-12-06 09:10:20|9456.5|9446.5|9456.8|9446.8|9456.8|9446.8|9456.5|9446.5|2
1638781830000|2021-12-06 09:10:30|9456.3|9446.3|9454.8|9444.8|9456.3|9446.3|9453.5|9443.5|6
1638781840000|2021-12-06 09:10:40|9454.5|9444.5|9457|9447|9457.3|9447.3|9454.5|9444.5|10
1638781850000|2021-12-06 09:10:50|9457.3|9447.3|9462.8|9452.8|9463|9453|9457.3|9447.3|11
1638781860000|2021-12-06 09:11:00|9462.3|9452.3|9459.3|9449.3|9462.3|9452.3|9459.3|9449.3|12
1638781870000|2021-12-06 09:11:10|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|1
1638781880000|2021-12-06 09:11:20|9460.3|9450.3|9462.5|9452.5|9463|9453|9460.3|9450.3|8
1638781890000|2021-12-06 09:11:30|9462.8|9452.8|9463|9453|9463.3|9453.3|9462.5|9452.5|9
1638781900000|2021-12-06 09:11:40|9462.5|9452.5|9463|9453|9463.3|9453.3|9460.8|9450.8|9
1638781910000|2021-12-06 09:11:50|9463.3|9453.3|9466|9456|9466.3|9456.3|9462.8|9452.8|7
1638781920000|2021-12-06 09:12:00|9466.3|9456.3|9466.3|9456.3|9467|9457|9466.3|9456.3|5
1638781940000|2021-12-06 09:12:20|9467.3|9457.3|9467.5|9457.5|9467.8|9457.8|9467.3|9457.3|5
1638781950000|2021-12-06 09:12:30|9467.8|9457.8|9468.8|9458.8|9468.8|9458.8|9467.8|9457.8|4
1638781960000|2021-12-06 09:12:40|9468.5|9458.5|9468.3|9458.3|9468.5|9458.5|9468|9458|6
1638781970000|2021-12-06 09:12:50|9469.5|9459.5|9470|9460|9470|9460|9469|9459|5
1638781980000|2021-12-06 09:13:00|9470.3|9460.3|9473.3|9463.3|9473.5|9463.5|9470.3|9460.3|13
1638781990000|2021-12-06 09:13:10|9473.5|9463.5|9470.8|9460.8|9473.5|9463.5|9470.5|9460.5|10
1638782000000|2021-12-06 09:13:20|9471|9461|9467|9457|9471|9461|9467|9457|11
1638782010000|2021-12-06 09:13:30|9466.8|9456.8|9463.8|9453.8|9466.8|9456.8|9463.3|9453.3|10
1638782020000|2021-12-06 09:13:40|9463.5|9453.5|9460.3|9450.3|9463.8|9453.8|9460.3|9450.3|8
1638782030000|2021-12-06 09:13:50|9461|9451|9457.3|9447.3|9463|9453|9456.8|9446.8|11
1638782040000|2021-12-06 09:14:00|9457.5|9447.5|9458.8|9448.8|9458.8|9448.8|9454.5|9444.5|12
1638782050000|2021-12-06 09:14:10|9459.3|9449.3|9458.5|9448.5|9459.3|9449.3|9457.9|9447.9|5
1638782060000|2021-12-06 09:14:20|9459.5|9449.5|9461.3|9451.3|9462|9452|9459|9449|10
1638782070000|2021-12-06 09:14:30|9461.8|9451.8|9463.8|9453.8|9463.8|9453.8|9461.8|9451.8|3
1638782080000|2021-12-06 09:14:40|9464.8|9454.8|9465.8|9455.8|9466|9456|9464.8|9454.8|3
1638782090000|2021-12-06 09:14:50|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|1
1638782100000|2021-12-06 09:15:00|9464|9454|9462.5|9452.5|9464|9454|9462.5|9452.5|5
1638782120000|2021-12-06 09:15:20|9462.3|9452.3|9460.3|9450.3|9462.3|9452.3|9460|9450|14
1638782130000|2021-12-06 09:15:30|9461|9451|9458.8|9448.8|9461.8|9451.8|9458.8|9448.8|13
1638782140000|2021-12-06 09:15:40|9458.5|9448.5|9459|9449|9459|9449|9458.5|9448.5|3
1638782150000|2021-12-06 09:15:50|9462|9452|9464.5|9454.5|9464.5|9454.5|9460.8|9450.8|9
1638782160000|2021-12-06 09:16:00|9464.8|9454.8|9463.8|9453.8|9464.8|9454.8|9462.8|9452.8|10
1638782170000|2021-12-06 09:16:10|9463.5|9453.5|9468.8|9458.8|9468.8|9458.8|9463.5|9453.5|9
1638782180000|2021-12-06 09:16:20|9469|9459|9468.8|9458.8|9469|9459|9467.5|9457.5|7
1638782190000|2021-12-06 09:16:30|9468.5|9458.5|9468|9458|9468.5|9458.5|9468|9458|2
1638782200000|2021-12-06 09:16:40|9468.3|9458.3|9468|9458|9468.3|9458.3|9468|9458|2
1638782210000|2021-12-06 09:16:50|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|1
1638782220000|2021-12-06 09:17:00|9468|9458|9468|9458|9468.3|9458.3|9466.6|9456.6|10
1638782230000|2021-12-06 09:17:10|9467.8|9457.8|9467.3|9457.3|9468.5|9458.5|9467.3|9457.3|5
1638782240000|2021-12-06 09:17:20|9466.8|9456.8|9466|9456|9466.8|9456.8|9466|9456|2
1638782270000|2021-12-06 09:17:50|9467.3|9457.3|9468.5|9458.5|9468.8|9458.8|9467.3|9457.3|8
1638782280000|2021-12-06 09:18:00|9468.8|9458.8|9469|9459|9469|9459|9468.8|9458.8|2
1638782290000|2021-12-06 09:18:10|9469.3|9459.3|9470.8|9460.8|9472.8|9462.8|9469.3|9459.3|9
1638782300000|2021-12-06 09:18:20|9471|9461|9473.5|9463.5|9473.5|9463.5|9471|9461|14
1638782310000|2021-12-06 09:18:30|9473.3|9463.3|9470.5|9460.5|9473.3|9463.3|9469.8|9459.8|6
1638782320000|2021-12-06 09:18:40|9470.8|9460.8|9469.5|9459.5|9470.8|9460.8|9469.5|9459.5|16
1638782330000|2021-12-06 09:18:50|9469.8|9459.8|9470|9460|9471|9461|9469.8|9459.8|3
1638782340000|2021-12-06 09:19:00|9470.5|9460.5|9471.8|9461.8|9473|9463|9469.8|9459.8|16
1638782350000|2021-12-06 09:19:10|9471|9461|9462|9452|9471.5|9461.5|9462|9452|11
1638782360000|2021-12-06 09:19:20|9461.5|9451.5|9460|9450|9461.5|9451.5|9459.5|9449.5|13
1638782370000|2021-12-06 09:19:30|9459.5|9449.5|9457.8|9447.8|9462|9452|9454.5|9444.5|18
1638782380000|2021-12-06 09:19:40|9459|9449|9458.8|9448.8|9459|9449|9458.5|9448.5|4
1638782390000|2021-12-06 09:19:50|9459|9449|9460|9450|9461|9451|9459|9449|22
1638782400000|2021-12-06 09:20:00|9459.8|9449.8|9458.5|9448.5|9460.8|9450.8|9458.3|9448.3|16
1638782410000|2021-12-06 09:20:10|9458.3|9448.3|9459.8|9449.8|9459.8|9449.8|9456.5|9446.5|21
1638782420000|2021-12-06 09:20:20|9459.5|9449.5|9459.5|9449.5|9461.3|9451.3|9459|9449|17
1638782430000|2021-12-06 09:20:30|9459.8|9449.8|9460|9450|9460.8|9450.8|9459.8|9449.8|16
1638782440000|2021-12-06 09:20:40|9459.5|9449.5|9460.8|9450.8|9461.5|9451.5|9459.5|9449.5|10
1638782450000|2021-12-06 09:20:50|9460.3|9450.3|9459.8|9449.8|9460.8|9450.8|9459.8|9449.8|5
1638782460000|2021-12-06 09:21:00|9459.5|9449.5|9458.8|9448.8|9460.3|9450.3|9457.5|9447.5|13
1638782470000|2021-12-06 09:21:10|9458.5|9448.5|9459.3|9449.3|9460|9450|9458.3|9448.3|14
1638782480000|2021-12-06 09:21:20|9459|9449|9458.8|9448.8|9459.8|9449.8|9458|9448|18
1638782490000|2021-12-06 09:21:30|9459|9449|9460|9450|9460|9450|9458.8|9448.8|11
1638782500000|2021-12-06 09:21:40|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|1
1638782520000|2021-12-06 09:22:00|9460.5|9450.5|9464.5|9454.5|9464.5|9454.5|9460.5|9450.5|8
1638782530000|2021-12-06 09:22:10|9465|9455|9464.5|9454.5|9465|9455|9464.5|9454.5|9
1638782540000|2021-12-06 09:22:20|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.5|9454.5|7
1638782550000|2021-12-06 09:22:30|9465.5|9455.5|9465.8|9455.8|9466.5|9456.5|9465.5|9455.5|4
1638782560000|2021-12-06 09:22:40|9466|9456|9465.8|9455.8|9466|9456|9465.8|9455.8|4
1638782590000|2021-12-06 09:23:10|9465.5|9455.5|9464.5|9454.5|9465.5|9455.5|9462.8|9452.8|12
1638782600000|2021-12-06 09:23:20|9464.3|9454.3|9464.8|9454.8|9465|9455|9463.3|9453.3|6
1638782610000|2021-12-06 09:23:30|9465|9455|9466.3|9456.3|9466.5|9456.5|9465|9455|4
1638782620000|2021-12-06 09:23:40|9466.8|9456.8|9468.3|9458.3|9468.5|9458.5|9466.8|9456.8|3
1638782630000|2021-12-06 09:23:50|9468|9458|9468|9458|9468.3|9458.3|9468|9458|5
1638782640000|2021-12-06 09:24:00|9468.3|9458.3|9468|9458|9468.3|9458.3|9468|9458|2
1638782650000|2021-12-06 09:24:10|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9467|9457|4
1638782660000|2021-12-06 09:24:20|9469.3|9459.3|9472.5|9462.5|9473|9463|9468.8|9458.8|11
1638782670000|2021-12-06 09:24:30|9472.8|9462.8|9474|9464|9474|9464|9472.8|9462.8|5
1638782680000|2021-12-06 09:24:40|9474.3|9464.3|9474.3|9464.3|9474.5|9464.5|9474.3|9464.3|3
1638782690000|2021-12-06 09:24:50|9473.8|9463.8|9471|9461|9473.8|9463.8|9471|9461|6
1638782710000|2021-12-06 09:25:10|9469.5|9459.5|9470.3|9460.3|9470.8|9460.8|9469.3|9459.3|8
1638782720000|2021-12-06 09:25:20|9470.5|9460.5|9470|9460|9470.5|9460.5|9470|9460|2
1638782730000|2021-12-06 09:25:30|9470.3|9460.3|9473|9463|9473.3|9463.3|9470.3|9460.3|8
1638782740000|2021-12-06 09:25:40|9473.3|9463.3|9473|9463|9473.3|9463.3|9473|9463|2
1638782770000|2021-12-06 09:26:10|9472.8|9462.8|9468.8|9458.8|9472.8|9462.8|9468.3|9458.3|10
1638782780000|2021-12-06 09:26:20|9469|9459|9469|9459|9469.5|9459.5|9468|9458|9
1638782790000|2021-12-06 09:26:30|9468.3|9458.3|9469.5|9459.5|9469.5|9459.5|9468.3|9458.3|7
1638782800000|2021-12-06 09:26:40|9469|9459|9469|9459|9469.3|9459.3|9469|9459|3
1638782810000|2021-12-06 09:26:50|9468.8|9458.8|9469.8|9459.8|9471|9461|9468.8|9458.8|8
1638782820000|2021-12-06 09:27:00|9470|9460|9470|9460|9470.3|9460.3|9470|9460|3
1638782830000|2021-12-06 09:27:10|9470.3|9460.3|9470|9460|9470.3|9460.3|9470|9460|2
1638782850000|2021-12-06 09:27:30|9470.3|9460.3|9470|9460|9472.8|9462.8|9470|9460|6
1638782860000|2021-12-06 09:27:40|9469.3|9459.3|9469.8|9459.8|9469.8|9459.8|9469.3|9459.3|3
1638782870000|2021-12-06 09:27:50|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9469.3|9459.3|2
1638782880000|2021-12-06 09:28:00|9469|9459|9470.5|9460.5|9470.5|9460.5|9469|9459|6
1638782900000|2021-12-06 09:28:20|9470.3|9460.3|9470.8|9460.8|9470.8|9460.8|9470.3|9460.3|3
1638782920000|2021-12-06 09:28:40|9471.5|9461.5|9472.1|9462.1|9472.3|9462.3|9471.5|9461.5|6
1638782930000|2021-12-06 09:28:50|9472.4|9462.4|9474|9464|9474|9464|9472.4|9462.4|4
1638782940000|2021-12-06 09:29:00|9473.8|9463.8|9473|9463|9473.8|9463.8|9472.8|9462.8|8
1638782950000|2021-12-06 09:29:10|9472.8|9462.8|9473|9463|9473.3|9463.3|9472.8|9462.8|8
1638782960000|2021-12-06 09:29:20|9472.8|9462.8|9472.8|9462.8|9473.3|9463.3|9472|9462|6
1638782970000|2021-12-06 09:29:30|9472|9462|9470.5|9460.5|9472|9462|9469.5|9459.5|9
1638782980000|2021-12-06 09:29:40|9470|9460|9471|9461|9471|9461|9469.3|9459.3|4
1638782990000|2021-12-06 09:29:50|9470.8|9460.8|9468.8|9458.8|9472|9462|9468.8|9458.8|11
1638783000000|2021-12-06 09:30:00|9468.5|9458.5|9470|9460|9470|9460|9468.3|9458.3|6
1638783010000|2021-12-06 09:30:10|9470.3|9460.3|9470.8|9460.8|9470.8|9460.8|9470.3|9460.3|2
1638783020000|2021-12-06 09:30:20|9469.3|9459.3|9472.3|9462.3|9473|9463|9469.3|9459.3|8
1638783030000|2021-12-06 09:30:30|9472|9462|9472.3|9462.3|9472.3|9462.3|9472|9462|2
1638783040000|2021-12-06 09:30:40|9473.3|9463.3|9478|9468|9478.3|9468.3|9473.3|9463.3|6
1638783050000|2021-12-06 09:30:50|9477.5|9467.5|9475.3|9465.3|9477.5|9467.5|9475|9465|8
1638783060000|2021-12-06 09:31:00|9475.5|9465.5|9475|9465|9475.8|9465.8|9475|9465|10
1638783070000|2021-12-06 09:31:10|9474.8|9464.8|9474.3|9464.3|9474.8|9464.8|9474.3|9464.3|3
1638783080000|2021-12-06 09:31:20|9474|9464|9471.8|9461.8|9474|9464|9471.8|9461.8|2
1638783090000|2021-12-06 09:31:30|9472|9462|9471.8|9461.8|9472.3|9462.3|9471.5|9461.5|8
1638783110000|2021-12-06 09:31:50|9472|9462|9472.5|9462.5|9472.5|9462.5|9472|9462|3
1638783120000|2021-12-06 09:32:00|9472.8|9462.8|9475.8|9465.8|9475.8|9465.8|9472.8|9462.8|6
1638783130000|2021-12-06 09:32:10|9475.5|9465.5|9475.5|9465.5|9475.8|9465.8|9475.5|9465.5|3
1638783140000|2021-12-06 09:32:20|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1638783150000|2021-12-06 09:32:30|9475.5|9465.5|9476|9466|9476.3|9466.3|9475.5|9465.5|4
1638783170000|2021-12-06 09:32:50|9475.8|9465.8|9477.3|9467.3|9477.3|9467.3|9475.8|9465.8|5
1638783180000|2021-12-06 09:33:00|9477.5|9467.5|9477.5|9467.5|9478.5|9468.5|9477.5|9467.5|5
1638783190000|2021-12-06 09:33:10|9477.3|9467.3|9473|9463|9477.3|9467.3|9472.5|9462.5|7
1638783200000|2021-12-06 09:33:20|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9472.8|9462.8|3
1638783210000|2021-12-06 09:33:30|9472.5|9462.5|9470.5|9460.5|9472.5|9462.5|9470.3|9460.3|10
1638783220000|2021-12-06 09:33:40|9470.3|9460.3|9470|9460|9470.5|9460.5|9470|9460|5
1638783230000|2021-12-06 09:33:50|9470.3|9460.3|9469.5|9459.5|9470.5|9460.5|9469.3|9459.3|10
1638783240000|2021-12-06 09:34:00|9469.3|9459.3|9473|9463|9473|9463|9469.3|9459.3|7
1638783250000|2021-12-06 09:34:10|9473.3|9463.3|9474.3|9464.3|9474.8|9464.8|9473.3|9463.3|4
1638783260000|2021-12-06 09:34:20|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|1
1638783270000|2021-12-06 09:34:30|9474.8|9464.8|9476.3|9466.3|9476.3|9466.3|9474.8|9464.8|2
1638783280000|2021-12-06 09:34:40|9476.5|9466.5|9476|9466|9476.5|9466.5|9476|9466|3
1638783290000|2021-12-06 09:34:50|9476.3|9466.3|9476|9466|9476.5|9466.5|9476|9466|3
1638783300000|2021-12-06 09:35:00|9476.5|9466.5|9475|9465|9478.5|9468.5|9475|9465|9
1638783310000|2021-12-06 09:35:10|9475.1|9465.1|9474.9|9464.9|9475.1|9465.1|9474.9|9464.9|2
1638783320000|2021-12-06 09:35:20|9475.3|9465.3|9475|9465|9475.8|9465.8|9475|9465|9
1638783330000|2021-12-06 09:35:30|9475.8|9465.8|9479|9469|9479|9469|9475.8|9465.8|16
1638783340000|2021-12-06 09:35:40|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1638783370000|2021-12-06 09:36:10|9478.5|9468.5|9475.3|9465.3|9478.5|9468.5|9475|9465|11
1638783380000|2021-12-06 09:36:20|9475.5|9465.5|9476.5|9466.5|9477|9467|9475.3|9465.3|13
1638783390000|2021-12-06 09:36:30|9476.3|9466.3|9477|9467|9477.3|9467.3|9476|9466|12
1638783400000|2021-12-06 09:36:40|9477.3|9467.3|9476.5|9466.5|9477.3|9467.3|9476.5|9466.5|8
1638783410000|2021-12-06 09:36:50|9476.3|9466.3|9474.5|9464.5|9476.3|9466.3|9474.5|9464.5|17
1638783420000|2021-12-06 09:37:00|9474.8|9464.8|9475.3|9465.3|9475.5|9465.5|9474.8|9464.8|12
1638783430000|2021-12-06 09:37:10|9475.5|9465.5|9475|9465|9475.5|9465.5|9474.8|9464.8|14
1638783440000|2021-12-06 09:37:20|9474.8|9464.8|9474.5|9464.5|9474.8|9464.8|9474.3|9464.3|4
1638783450000|2021-12-06 09:37:30|9476|9466|9475.8|9465.8|9476|9466|9475.3|9465.3|6
1638783460000|2021-12-06 09:37:40|9476.3|9466.3|9476|9466|9476.3|9466.3|9475.8|9465.8|6
1638783470000|2021-12-06 09:37:50|9475.8|9465.8|9475.5|9465.5|9476|9466|9475.5|9465.5|4
1638783480000|2021-12-06 09:38:00|9475.3|9465.3|9475.3|9465.3|9476|9466|9475.3|9465.3|4
1638783500000|2021-12-06 09:38:20|9474.8|9464.8|9471|9461|9474.8|9464.8|9471|9461|6
1638783510000|2021-12-06 09:38:30|9471.3|9461.3|9470.3|9460.3|9471.3|9461.3|9470|9460|12
1638783520000|2021-12-06 09:38:40|9470.5|9460.5|9469.3|9459.3|9470.8|9460.8|9469.3|9459.3|13
1638783530000|2021-12-06 09:38:50|9469|9459|9469.8|9459.8|9469.8|9459.8|9468.8|9458.8|9
1638783540000|2021-12-06 09:39:00|9469.5|9459.5|9468.8|9458.8|9469.8|9459.8|9468.3|9458.3|10
1638783550000|2021-12-06 09:39:10|9469|9459|9466|9456|9469.5|9459.5|9466|9456|11
1638783560000|2021-12-06 09:39:20|9465.8|9455.8|9466|9456|9466.8|9456.8|9465.8|9455.8|6
1638783570000|2021-12-06 09:39:30|9465.8|9455.8|9466|9456|9466.3|9456.3|9465.8|9455.8|5
1638783580000|2021-12-06 09:39:40|9466.5|9456.5|9466.8|9456.8|9467|9457|9466|9456|8
1638783590000|2021-12-06 09:39:50|9467|9457|9466.8|9456.8|9467|9457|9465.8|9455.8|12
1638783600000|2021-12-06 09:40:00|9466.5|9456.5|9466.8|9456.8|9467.3|9457.3|9466.3|9456.3|14
1638783610000|2021-12-06 09:40:10|9467|9457|9466.8|9456.8|9467.3|9457.3|9466.5|9456.5|11
1638783620000|2021-12-06 09:40:20|9467.3|9457.3|9468.3|9458.3|9468.3|9458.3|9466.5|9456.5|9
1638783630000|2021-12-06 09:40:30|9469.8|9459.8|9470.5|9460.5|9470.8|9460.8|9469.8|9459.8|7
1638783640000|2021-12-06 09:40:40|9470.3|9460.3|9471|9461|9471|9461|9470.3|9460.3|6
1638783650000|2021-12-06 09:40:50|9470.8|9460.8|9469.8|9459.8|9470.8|9460.8|9469.8|9459.8|4
1638783660000|2021-12-06 09:41:00|9469.5|9459.5|9469.5|9459.5|9469.8|9459.8|9469.5|9459.5|3
1638783680000|2021-12-06 09:41:20|9469.3|9459.3|9466.8|9456.8|9469.3|9459.3|9466.5|9456.5|10
1638783690000|2021-12-06 09:41:30|9467.5|9457.5|9467|9457|9467.5|9457.5|9466.8|9456.8|5
1638783700000|2021-12-06 09:41:40|9467.3|9457.3|9469|9459|9469|9459|9466.8|9456.8|7
1638783710000|2021-12-06 09:41:50|9469.3|9459.3|9467.8|9457.8|9469.3|9459.3|9467.3|9457.3|8
1638783720000|2021-12-06 09:42:00|9467.5|9457.5|9470.5|9460.5|9471|9461|9467.5|9457.5|13
1638783730000|2021-12-06 09:42:10|9470.3|9460.3|9470|9460|9470.5|9460.5|9470|9460|6
1638783740000|2021-12-06 09:42:20|9470.3|9460.3|9470.5|9460.5|9470.5|9460.5|9470|9460|6
1638783750000|2021-12-06 09:42:30|9471.3|9461.3|9471.3|9461.3|9471.5|9461.5|9471.3|9461.3|3
1638783760000|2021-12-06 09:42:40|9471|9461|9469.3|9459.3|9471.3|9461.3|9468.8|9458.8|8
1638783770000|2021-12-06 09:42:50|9469|9459|9467.3|9457.3|9469|9459|9467.3|9457.3|13
1638783780000|2021-12-06 09:43:00|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1638783790000|2021-12-06 09:43:10|9467.3|9457.3|9467|9457|9467.5|9457.5|9466.8|9456.8|8
1638783800000|2021-12-06 09:43:20|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1638783820000|2021-12-06 09:43:40|9467|9457|9467|9457|9467|9457|9467|9457|1
1638783830000|2021-12-06 09:43:50|9467.3|9457.3|9467.8|9457.8|9467.8|9457.8|9467.3|9457.3|2
1638783850000|2021-12-06 09:44:10|9467.5|9457.5|9467|9457|9467.5|9457.5|9467|9457|3
1638783880000|2021-12-06 09:44:40|9467.3|9457.3|9466.3|9456.3|9467.3|9457.3|9466.3|9456.3|3
1638783890000|2021-12-06 09:44:50|9466|9456|9466|9456|9466|9456|9466|9456|1
1638783920000|2021-12-06 09:45:20|9465.8|9455.8|9461.5|9451.5|9465.8|9455.8|9461.5|9451.5|4
1638783930000|2021-12-06 09:45:30|9461.3|9451.3|9461.8|9451.8|9463.3|9453.3|9460.8|9450.8|10
1638783940000|2021-12-06 09:45:40|9462.3|9452.3|9462|9452|9463|9453|9461.5|9451.5|14
1638783950000|2021-12-06 09:45:50|9462.3|9452.3|9461.8|9451.8|9462.5|9452.5|9461.8|9451.8|8
1638783960000|2021-12-06 09:46:00|9462|9452|9460.3|9450.3|9462.3|9452.3|9460|9450|11
1638783970000|2021-12-06 09:46:10|9460|9450|9461|9451|9461.3|9451.3|9460|9450|6
1638783980000|2021-12-06 09:46:20|9461.5|9451.5|9462.3|9452.3|9462.3|9452.3|9461|9451|7
1638783990000|2021-12-06 09:46:30|9461.3|9451.3|9461.8|9451.8|9462.5|9452.5|9461.3|9451.3|12
1638784000000|2021-12-06 09:46:40|9462|9452|9463.5|9453.5|9464.3|9454.3|9461.3|9451.3|12
1638784010000|2021-12-06 09:46:50|9463.3|9453.3|9462.3|9452.3|9464.3|9454.3|9461.8|9451.8|13
1638784020000|2021-12-06 09:47:00|9462.8|9452.8|9461.5|9451.5|9463.3|9453.3|9461.5|9451.5|9
1638784030000|2021-12-06 09:47:10|9461.3|9451.3|9461|9451|9461.5|9451.5|9461|9451|4
1638784040000|2021-12-06 09:47:20|9461.3|9451.3|9459.8|9449.8|9461.8|9451.8|9459.8|9449.8|16
1638784050000|2021-12-06 09:47:30|9460|9450|9460.3|9450.3|9461.3|9451.3|9459.8|9449.8|10
1638784060000|2021-12-06 09:47:40|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.5|9450.5|5
1638784070000|2021-12-06 09:47:50|9461.5|9451.5|9462.5|9452.5|9463|9453|9461.5|9451.5|10
1638784080000|2021-12-06 09:48:00|9463.8|9453.8|9465.5|9455.5|9465.5|9455.5|9463.3|9453.3|9
1638784090000|2021-12-06 09:48:10|9465.3|9455.3|9464.5|9454.5|9465.3|9455.3|9464.3|9454.3|4
1638784100000|2021-12-06 09:48:20|9464.3|9454.3|9464.8|9454.8|9465.3|9455.3|9464.3|9454.3|9
1638784110000|2021-12-06 09:48:30|9465|9455|9464.8|9454.8|9465.3|9455.3|9464.8|9454.8|11
1638784120000|2021-12-06 09:48:40|9464.5|9454.5|9465.5|9455.5|9465.5|9455.5|9464.5|9454.5|5
1638784130000|2021-12-06 09:48:50|9466|9456|9465|9455|9466|9456|9464.8|9454.8|10
1638784140000|2021-12-06 09:49:00|9465.3|9455.3|9465.3|9455.3|9465.5|9455.5|9464.8|9454.8|4
1638784150000|2021-12-06 09:49:10|9465.5|9455.5|9464.8|9454.8|9465.5|9455.5|9464.8|9454.8|4
1638784160000|2021-12-06 09:49:20|9464.5|9454.5|9465|9455|9465|9455|9464.5|9454.5|3
1638784170000|2021-12-06 09:49:30|9465.5|9455.5|9465.3|9455.3|9465.5|9455.5|9464.8|9454.8|7
1638784190000|2021-12-06 09:49:50|9465|9455|9465.5|9455.5|9465.5|9455.5|9465|9455|7
1638784200000|2021-12-06 09:50:00|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|1
1638784230000|2021-12-06 09:50:30|9465|9455|9465|9455|9465|9455|9465|9455|1
1638784240000|2021-12-06 09:50:40|9464.8|9454.8|9465|9455|9465.3|9455.3|9464.8|9454.8|5
1638784250000|2021-12-06 09:50:50|9465.3|9455.3|9465.5|9455.5|9465.8|9455.8|9465|9455|7
1638784260000|2021-12-06 09:51:00|9465.3|9455.3|9464.8|9454.8|9465.3|9455.3|9464.8|9454.8|5
1638784270000|2021-12-06 09:51:10|9465|9455|9465.3|9455.3|9465.8|9455.8|9465|9455|7
1638784280000|2021-12-06 09:51:20|9465.5|9455.5|9466.8|9456.8|9467.3|9457.3|9465.3|9455.3|17
1638784290000|2021-12-06 09:51:30|9466.3|9456.3|9465|9455|9466.8|9456.8|9465|9455|14
1638784300000|2021-12-06 09:51:40|9465.3|9455.3|9465|9455|9465.5|9455.5|9464.8|9454.8|9
1638784310000|2021-12-06 09:51:50|9465.3|9455.3|9464.8|9454.8|9465.3|9455.3|9464.8|9454.8|2
1638784320000|2021-12-06 09:52:00|9465|9455|9465.3|9455.3|9465.9|9455.9|9464.9|9454.9|6
1638784330000|2021-12-06 09:52:10|9465|9455|9464.8|9454.8|9465.5|9455.5|9464.5|9454.5|5
1638784340000|2021-12-06 09:52:20|9464.5|9454.5|9464.3|9454.3|9464.5|9454.5|9464.3|9454.3|2
1638784350000|2021-12-06 09:52:30|9464.5|9454.5|9466|9456|9466|9456|9464.5|9454.5|5
1638784360000|2021-12-06 09:52:40|9466.3|9456.3|9467.8|9457.8|9468|9458|9466.3|9456.3|10
1638784370000|2021-12-06 09:52:50|9467.3|9457.3|9469|9459|9469|9459|9467.3|9457.3|10
1638784380000|2021-12-06 09:53:00|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1638784390000|2021-12-06 09:53:10|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9469.3|9459.3|2
1638784400000|2021-12-06 09:53:20|9469.5|9459.5|9468.8|9458.8|9469.5|9459.5|9467.3|9457.3|5
1638784410000|2021-12-06 09:53:30|9468.5|9458.5|9468.3|9458.3|9468.8|9458.8|9468.3|9458.3|8
1638784420000|2021-12-06 09:53:40|9466.5|9456.5|9465|9455|9466.5|9456.5|9464|9454|11
1638784430000|2021-12-06 09:53:50|9464.8|9454.8|9465.3|9455.3|9467|9457|9464.3|9454.3|10
1638784440000|2021-12-06 09:54:00|9464.8|9454.8|9464.3|9454.3|9465.5|9455.5|9464.3|9454.3|6
1638784450000|2021-12-06 09:54:10|9464|9454|9462.5|9452.5|9464|9454|9462.5|9452.5|4
1638784470000|2021-12-06 09:54:30|9462.3|9452.3|9452.5|9442.5|9462.5|9452.5|9451.5|9441.5|8
1638784480000|2021-12-06 09:54:40|9452.8|9442.8|9454|9444|9456.3|9446.3|9452.8|9442.8|16
1638784490000|2021-12-06 09:54:50|9454.3|9444.3|9456|9446|9457|9447|9454.3|9444.3|14
1638784500000|2021-12-06 09:55:00|9455.8|9445.8|9453.8|9443.8|9455.8|9445.8|9453.3|9443.3|9
1638784510000|2021-12-06 09:55:10|9454|9444|9454.3|9444.3|9455.3|9445.3|9452.3|9442.3|16
1638784520000|2021-12-06 09:55:20|9454.5|9444.5|9455.5|9445.5|9455.5|9445.5|9453.3|9443.3|14
1638784530000|2021-12-06 09:55:30|9454.8|9444.8|9456|9446|9457|9447|9454.5|9444.5|10
1638784540000|2021-12-06 09:55:40|9456.3|9446.3|9453.8|9443.8|9456.3|9446.3|9453.8|9443.8|6
1638784550000|2021-12-06 09:55:50|9454.3|9444.3|9453.5|9443.5|9454.8|9444.8|9453.5|9443.5|4
1638784560000|2021-12-06 09:56:00|9453.3|9443.3|9452.5|9442.5|9453.3|9443.3|9452.5|9442.5|4
1638784570000|2021-12-06 09:56:10|9451|9441|9450.5|9440.5|9451|9441|9449.8|9439.8|8
1638784580000|2021-12-06 09:56:20|9451|9441|9453|9443|9453.5|9443.5|9450.3|9440.3|17
1638784590000|2021-12-06 09:56:30|9453.8|9443.8|9451.5|9441.5|9453.8|9443.8|9450.3|9440.3|12
1638784600000|2021-12-06 09:56:40|9451.3|9441.3|9453.5|9443.5|9453.8|9443.8|9451.3|9441.3|9
1638784610000|2021-12-06 09:56:50|9453.8|9443.8|9457|9447|9457|9447|9453.8|9443.8|9
1638784620000|2021-12-06 09:57:00|9456.8|9446.8|9454|9444|9457|9447|9453.8|9443.8|9
1638784630000|2021-12-06 09:57:10|9454.5|9444.5|9452.5|9442.5|9454.5|9444.5|9452.5|9442.5|10
1638784640000|2021-12-06 09:57:20|9452.3|9442.3|9450.8|9440.8|9452.3|9442.3|9450.5|9440.5|6
1638784650000|2021-12-06 09:57:30|9450.5|9440.5|9450.8|9440.8|9451.3|9441.3|9450|9440|10
1638784660000|2021-12-06 09:57:40|9451|9441|9451.5|9441.5|9451.5|9441.5|9450.5|9440.5|8
1638784670000|2021-12-06 09:57:50|9450.3|9440.3|9453.8|9443.8|9453.8|9443.8|9450.3|9440.3|7
1638784680000|2021-12-06 09:58:00|9453.5|9443.5|9453.8|9443.8|9454.3|9444.3|9453.5|9443.5|8
1638784690000|2021-12-06 09:58:10|9453.5|9443.5|9453|9443|9454.8|9444.8|9453|9443|10
1638784700000|2021-12-06 09:58:20|9453.3|9443.3|9450.5|9440.5|9453.3|9443.3|9450.3|9440.3|8
1638784710000|2021-12-06 09:58:30|9450.8|9440.8|9451|9441|9451|9441|9450.8|9440.8|4
1638784720000|2021-12-06 09:58:40|9450.8|9440.8|9451|9441|9451.3|9441.3|9450.5|9440.5|8
1638784730000|2021-12-06 09:58:50|9451.3|9441.3|9451.5|9441.5|9452|9442|9451.3|9441.3|5
1638784740000|2021-12-06 09:59:00|9451.3|9441.3|9450|9440|9451.3|9441.3|9449.5|9439.5|8
1638784750000|2021-12-06 09:59:10|9450.5|9440.5|9449.8|9439.8|9450.5|9440.5|9448.8|9438.8|11
1638784760000|2021-12-06 09:59:20|9450|9440|9449.8|9439.8|9451.3|9441.3|9449.8|9439.8|7
1638784770000|2021-12-06 09:59:30|9449.5|9439.5|9450.8|9440.8|9450.8|9440.8|9449.5|9439.5|11
1638784780000|2021-12-06 09:59:40|9451|9441|9450.3|9440.3|9451.3|9441.3|9450.3|9440.3|9
1638784790000|2021-12-06 09:59:50|9450.5|9440.5|9454|9444|9454|9444|9449.8|9439.8|14
1638784800000|2021-12-06 10:00:00|9452.8|9442.8|9454|9444|9454|9444|9451.3|9441.3|18
1638784810000|2021-12-06 10:00:10|9453.8|9443.8|9450.8|9440.8|9454|9444|9450.5|9440.5|15
1638784820000|2021-12-06 10:00:20|9450|9440|9450.3|9440.3|9451.1|9441.1|9449.3|9439.3|8
1638784830000|2021-12-06 10:00:30|9450.8|9440.8|9450.8|9440.8|9451.8|9441.8|9450.3|9440.3|10
1638784840000|2021-12-06 10:00:40|9450.5|9440.5|9449.8|9439.8|9452.8|9442.8|9449.8|9439.8|13
1638784850000|2021-12-06 10:00:50|9449.5|9439.5|9447.5|9437.5|9449.5|9439.5|9447.5|9437.5|5
1638784860000|2021-12-06 10:01:00|9447.3|9437.3|9448.4|9438.4|9449.1|9439.1|9447|9437|15
1638784870000|2021-12-06 10:01:10|9448.5|9438.5|9446|9436|9448.5|9438.5|9446|9436|16
1638784880000|2021-12-06 10:01:20|9445|9435|9441.8|9431.8|9445|9435|9440.3|9430.3|20
1638784890000|2021-12-06 10:01:30|9442|9432|9449|9439|9449.5|9439.5|9442|9432|20
1638784900000|2021-12-06 10:01:40|9449.3|9439.3|9449.8|9439.8|9450.3|9440.3|9449|9439|9
1638784910000|2021-12-06 10:01:50|9448.8|9438.8|9447.3|9437.3|9449|9439|9447.3|9437.3|13
1638784920000|2021-12-06 10:02:00|9447.8|9437.8|9447.8|9437.8|9448.5|9438.5|9446.8|9436.8|8
1638784930000|2021-12-06 10:02:10|9447.5|9437.5|9449.3|9439.3|9449.5|9439.5|9447.5|9437.5|12
1638784940000|2021-12-06 10:02:20|9448.8|9438.8|9449.8|9439.8|9449.8|9439.8|9448.3|9438.3|13
1638784950000|2021-12-06 10:02:30|9451|9441|9450.8|9440.8|9451.3|9441.3|9449.8|9439.8|10
1638784960000|2021-12-06 10:02:40|9450.5|9440.5|9449|9439|9450.5|9440.5|9449|9439|11
1638784970000|2021-12-06 10:02:50|9449.3|9439.3|9450.8|9440.8|9450.8|9440.8|9449.3|9439.3|5
1638784980000|2021-12-06 10:03:00|9451|9441|9451.3|9441.3|9451.8|9441.8|9450.8|9440.8|14
1638784990000|2021-12-06 10:03:10|9451.5|9441.5|9451.8|9441.8|9452.8|9442.8|9450|9440|12
1638785000000|2021-12-06 10:03:20|9450.5|9440.5|9449.5|9439.5|9450.8|9440.8|9448.5|9438.5|11
1638785010000|2021-12-06 10:03:30|9449.3|9439.3|9449.8|9439.8|9449.8|9439.8|9449.3|9439.3|2
1638785030000|2021-12-06 10:03:50|9450.3|9440.3|9450.8|9440.8|9450.8|9440.8|9449.8|9439.8|5
1638785040000|2021-12-06 10:04:00|9450.5|9440.5|9449.5|9439.5|9450.5|9440.5|9449.3|9439.3|7
1638785050000|2021-12-06 10:04:10|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9449.3|9439.3|2
1638785060000|2021-12-06 10:04:20|9449.8|9439.8|9449.5|9439.5|9450.3|9440.3|9449.5|9439.5|5
1638785070000|2021-12-06 10:04:30|9449.8|9439.8|9449.5|9439.5|9450|9440|9449.3|9439.3|7
1638785080000|2021-12-06 10:04:40|9450|9440|9449.8|9439.8|9450|9440|9449.5|9439.5|8
1638785090000|2021-12-06 10:04:50|9450|9440|9449.8|9439.8|9450|9440|9449.5|9439.5|7
1638785100000|2021-12-06 10:05:00|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9449.5|9439.5|2
1638785110000|2021-12-06 10:05:10|9449.5|9439.5|9448.3|9438.3|9449.5|9439.5|9447.8|9437.8|9
1638785120000|2021-12-06 10:05:20|9448|9438|9448.3|9438.3|9448.3|9438.3|9448|9438|4
1638785130000|2021-12-06 10:05:30|9448.5|9438.5|9449.3|9439.3|9449.5|9439.5|9448.5|9438.5|4
1638785140000|2021-12-06 10:05:40|9449|9439|9448.8|9438.8|9449.3|9439.3|9448.5|9438.5|10
1638785150000|2021-12-06 10:05:50|9449|9439|9448.8|9438.8|9449|9439|9448.5|9438.5|4
1638785160000|2021-12-06 10:06:00|9448.5|9438.5|9448.3|9438.3|9448.5|9438.5|9448.3|9438.3|2
1638785170000|2021-12-06 10:06:10|9448.5|9438.5|9448|9438|9450.8|9440.8|9448|9438|13
1638785180000|2021-12-06 10:06:20|9447.8|9437.8|9444.5|9434.5|9447.8|9437.8|9444.3|9434.3|7
1638785190000|2021-12-06 10:06:30|9444.3|9434.3|9444.5|9434.5|9444.8|9434.8|9443.3|9433.3|16
1638785200000|2021-12-06 10:06:40|9445.3|9435.3|9448.5|9438.5|9448.8|9438.8|9445.3|9435.3|14
1638785210000|2021-12-06 10:06:50|9448.8|9438.8|9446.8|9436.8|9451|9441|9446.3|9436.3|12
1638785220000|2021-12-06 10:07:00|9446.3|9436.3|9446.8|9436.8|9448.8|9438.8|9445.5|9435.5|18
1638785230000|2021-12-06 10:07:10|9447.3|9437.3|9447.5|9437.5|9449.3|9439.3|9447.3|9437.3|17
1638785240000|2021-12-06 10:07:20|9449|9439|9453.3|9443.3|9453.3|9443.3|9446.8|9436.8|12
1638785250000|2021-12-06 10:07:30|9452|9442|9448.3|9438.3|9452|9442|9448.3|9438.3|9
1638785260000|2021-12-06 10:07:40|9448|9438|9449.5|9439.5|9450.3|9440.3|9447.8|9437.8|15
1638785270000|2021-12-06 10:07:50|9449.8|9439.8|9449.5|9439.5|9450|9440|9449.3|9439.3|10
1638785280000|2021-12-06 10:08:00|9452|9442|9453|9443|9453.3|9443.3|9452|9442|11
1638785290000|2021-12-06 10:08:10|9453.3|9443.3|9453.3|9443.3|9453.5|9443.5|9452.3|9442.3|8
1638785300000|2021-12-06 10:08:20|9453.5|9443.5|9452.3|9442.3|9453.5|9443.5|9452.3|9442.3|9
1638785310000|2021-12-06 10:08:30|9452.8|9442.8|9453|9443|9453|9443|9452.3|9442.3|8
1638785320000|2021-12-06 10:08:40|9454.3|9444.3|9454.3|9444.3|9454.8|9444.8|9453.3|9443.3|8
1638785330000|2021-12-06 10:08:50|9454.5|9444.5|9454.3|9444.3|9454.8|9444.8|9454.3|9444.3|5
1638785340000|2021-12-06 10:09:00|9454|9444|9454.3|9444.3|9454.3|9444.3|9453.5|9443.5|13
1638785350000|2021-12-06 10:09:10|9454|9444|9453.3|9443.3|9454.3|9444.3|9453.3|9443.3|7
1638785360000|2021-12-06 10:09:20|9453.5|9443.5|9453.3|9443.3|9453.8|9443.8|9453|9443|6
1638785370000|2021-12-06 10:09:30|9453.8|9443.8|9454.8|9444.8|9454.8|9444.8|9453.3|9443.3|5
1638785380000|2021-12-06 10:09:40|9454.3|9444.3|9453.8|9443.8|9454.8|9444.8|9453.8|9443.8|10
1638785390000|2021-12-06 10:09:50|9454.3|9444.3|9453.8|9443.8|9454.5|9444.5|9453.8|9443.8|12
1638785400000|2021-12-06 10:10:00|9453.5|9443.5|9453|9443|9453.5|9443.5|9453|9443|4
1638785410000|2021-12-06 10:10:10|9454.3|9444.3|9454|9444|9454.8|9444.8|9453.3|9443.3|8
1638785420000|2021-12-06 10:10:20|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9453|9443|9
1638785430000|2021-12-06 10:10:30|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9454|9444|7
1638785440000|2021-12-06 10:10:40|9454.8|9444.8|9455.3|9445.3|9455.5|9445.5|9454.8|9444.8|7
1638785450000|2021-12-06 10:10:50|9455.5|9445.5|9455.3|9445.3|9455.8|9445.8|9455|9445|9
1638785460000|2021-12-06 10:11:00|9455.5|9445.5|9455.3|9445.3|9455.5|9445.5|9454.8|9444.8|6
1638785470000|2021-12-06 10:11:10|9456|9446|9456.5|9446.5|9456.5|9446.5|9455|9445|13
1638785480000|2021-12-06 10:11:20|9456|9446|9456.5|9446.5|9456.5|9446.5|9455.8|9445.8|6
1638785490000|2021-12-06 10:11:30|9456.3|9446.3|9456.3|9446.3|9456.5|9446.5|9456.3|9446.3|3
1638785500000|2021-12-06 10:11:40|9457|9447|9459.3|9449.3|9459.3|9449.3|9457|9447|9
1638785510000|2021-12-06 10:11:50|9459|9449|9459|9449|9459.5|9449.5|9459|9449|12
1638785520000|2021-12-06 10:12:00|9458.8|9448.8|9459.3|9449.3|9460|9450|9458.8|9448.8|4
1638785530000|2021-12-06 10:12:10|9459.5|9449.5|9459.3|9449.3|9459.5|9449.5|9459.3|9449.3|2
1638785540000|2021-12-06 10:12:20|9459.5|9449.5|9460|9450|9461|9451|9459.5|9449.5|7
1638785550000|2021-12-06 10:12:30|9460.3|9450.3|9460|9450|9460.3|9450.3|9459.5|9449.5|6
1638785560000|2021-12-06 10:12:40|9460.5|9450.5|9460|9450|9460.5|9450.5|9460|9450|2
1638785570000|2021-12-06 10:12:50|9460.5|9450.5|9460.8|9450.8|9460.8|9450.8|9460|9450|14
1638785580000|2021-12-06 10:13:00|9460.5|9450.5|9460.5|9450.5|9461.3|9451.3|9460.5|9450.5|8
1638785590000|2021-12-06 10:13:10|9460|9450|9460.5|9450.5|9460.5|9450.5|9460|9450|4
1638785600000|2021-12-06 10:13:20|9460.3|9450.3|9460.5|9450.5|9460.5|9450.5|9460.3|9450.3|4
1638785620000|2021-12-06 10:13:40|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.5|9450.5|3
1638785630000|2021-12-06 10:13:50|9461.3|9451.3|9460.5|9450.5|9461.3|9451.3|9460.5|9450.5|3
1638785640000|2021-12-06 10:14:00|9460.8|9450.8|9461.3|9451.3|9461.3|9451.3|9460.5|9450.5|11
1638785650000|2021-12-06 10:14:10|9461.5|9451.5|9462.3|9452.3|9462.3|9452.3|9461.5|9451.5|4
1638785660000|2021-12-06 10:14:20|9462.5|9452.5|9462.3|9452.3|9462.5|9452.5|9461.8|9451.8|4
1638785670000|2021-12-06 10:14:30|9463|9453|9463|9453|9463.5|9453.5|9462.3|9452.3|8
1638785680000|2021-12-06 10:14:40|9463.3|9453.3|9462.8|9452.8|9463.3|9453.3|9462.8|9452.8|3
1638785690000|2021-12-06 10:14:50|9463|9453|9463.8|9453.8|9463.8|9453.8|9462.8|9452.8|6
1638785700000|2021-12-06 10:15:00|9463.5|9453.5|9461.8|9451.8|9463.8|9453.8|9461.5|9451.5|13
1638785710000|2021-12-06 10:15:10|9461.3|9451.3|9461.8|9451.8|9462.5|9452.5|9461.3|9451.3|4
1638785720000|2021-12-06 10:15:20|9462|9452|9461.8|9451.8|9462|9452|9461.8|9451.8|6
1638785730000|2021-12-06 10:15:30|9462|9452|9461.8|9451.8|9462.5|9452.5|9461.8|9451.8|4
1638785740000|2021-12-06 10:15:40|9461.5|9451.5|9461.5|9451.5|9461.8|9451.8|9461.5|9451.5|3
1638785750000|2021-12-06 10:15:50|9461.8|9451.8|9462|9452|9462|9452|9461.8|9451.8|2
1638785760000|2021-12-06 10:16:00|9461.8|9451.8|9461.5|9451.5|9461.8|9451.8|9461.5|9451.5|4
1638785770000|2021-12-06 10:16:10|9462|9452|9461|9451|9462|9452|9461|9451|5
1638785780000|2021-12-06 10:16:20|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1638785790000|2021-12-06 10:16:30|9461.8|9451.8|9462.3|9452.3|9462.3|9452.3|9461.8|9451.8|3
1638785800000|2021-12-06 10:16:40|9462.5|9452.5|9463.5|9453.5|9463.5|9453.5|9462.5|9452.5|2
1638785810000|2021-12-06 10:16:50|9463.8|9453.8|9465|9455|9465|9455|9463.3|9453.3|11
1638785820000|2021-12-06 10:17:00|9464.5|9454.5|9464.8|9454.8|9464.8|9454.8|9464|9454|8
1638785830000|2021-12-06 10:17:10|9464.5|9454.5|9464.3|9454.3|9464.5|9454.5|9464.3|9454.3|4
1638785840000|2021-12-06 10:17:20|9464.5|9454.5|9464.3|9454.3|9464.8|9454.8|9464.3|9454.3|4
1638785850000|2021-12-06 10:17:30|9464.5|9454.5|9463.8|9453.8|9464.8|9454.8|9462.5|9452.5|9
1638785860000|2021-12-06 10:17:40|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|9463.3|9453.3|3
1638785870000|2021-12-06 10:17:50|9463.3|9453.3|9462.8|9452.8|9463.5|9453.5|9462.3|9452.3|8
1638785880000|2021-12-06 10:18:00|9462.5|9452.5|9463.3|9453.3|9463.3|9453.3|9462.3|9452.3|9
1638785890000|2021-12-06 10:18:10|9463.5|9453.5|9464|9454|9464|9454|9463.5|9453.5|5
1638785900000|2021-12-06 10:18:20|9464.3|9454.3|9464.3|9454.3|9464.5|9454.5|9464.3|9454.3|3
1638785910000|2021-12-06 10:18:30|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|9464.3|9454.3|5
1638785920000|2021-12-06 10:18:40|9465.5|9455.5|9466.3|9456.3|9466.3|9456.3|9465.5|9455.5|3
1638785930000|2021-12-06 10:18:50|9465.3|9455.3|9463.8|9453.8|9465.3|9455.3|9463.8|9453.8|3
1638785940000|2021-12-06 10:19:00|9464.3|9454.3|9463.3|9453.3|9464.3|9454.3|9463.3|9453.3|6
1638785950000|2021-12-06 10:19:10|9463.5|9453.5|9463.5|9453.5|9464|9454|9463.3|9453.3|7
1638785960000|2021-12-06 10:19:20|9464|9454|9464|9454|9464|9454|9463.5|9453.5|3
1638785970000|2021-12-06 10:19:30|9464.3|9454.3|9463.3|9453.3|9464.3|9454.3|9463.3|9453.3|11
1638785980000|2021-12-06 10:19:40|9463|9453|9463.5|9453.5|9463.5|9453.5|9463|9453|3
1638785990000|2021-12-06 10:19:50|9463.3|9453.3|9464.5|9454.5|9464.5|9454.5|9462.8|9452.8|5
1638786000000|2021-12-06 10:20:00|9464.3|9454.3|9463.5|9453.5|9464.3|9454.3|9463.5|9453.5|2
1638786020000|2021-12-06 10:20:20|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9462.8|9452.8|6
1638786030000|2021-12-06 10:20:30|9462.8|9452.8|9461.3|9451.3|9463.3|9453.3|9461.3|9451.3|6
1638786040000|2021-12-06 10:20:40|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1638786050000|2021-12-06 10:20:50|9462|9452|9461.5|9451.5|9462.3|9452.3|9461.5|9451.5|7
1638786060000|2021-12-06 10:21:00|9461.8|9451.8|9461.8|9451.8|9462|9452|9461.8|9451.8|3
1638786090000|2021-12-06 10:21:30|9461.5|9451.5|9458.3|9448.3|9461.5|9451.5|9458|9448|9
1638786100000|2021-12-06 10:21:40|9458|9448|9458.3|9448.3|9458.3|9448.3|9457.3|9447.3|7
1638786110000|2021-12-06 10:21:50|9458|9448|9458|9448|9458.3|9448.3|9458|9448|3
1638786120000|2021-12-06 10:22:00|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|1
1638786130000|2021-12-06 10:22:10|9458|9448|9458.3|9448.3|9458.3|9448.3|9458|9448|2
1638786140000|2021-12-06 10:22:20|9458.5|9448.5|9458.8|9448.8|9458.8|9448.8|9458.5|9448.5|2
1638786150000|2021-12-06 10:22:30|9458.5|9448.5|9458.8|9448.8|9458.8|9448.8|9458.5|9448.5|2
1638786170000|2021-12-06 10:22:50|9458.5|9448.5|9458.8|9448.8|9458.8|9448.8|9458.5|9448.5|2
1638786190000|2021-12-06 10:23:10|9459|9449|9459|9449|9459|9449|9458.8|9448.8|7
1638786200000|2021-12-06 10:23:20|9459.3|9449.3|9459.3|9449.3|9459.5|9449.5|9458.8|9448.8|11
1638786210000|2021-12-06 10:23:30|9459.5|9449.5|9462.3|9452.3|9462.3|9452.3|9459.5|9449.5|8
1638786230000|2021-12-06 10:23:50|9462.5|9452.5|9464.5|9454.5|9464.5|9454.5|9462.5|9452.5|4
1638786240000|2021-12-06 10:24:00|9464.8|9454.8|9465|9455|9465|9455|9464.5|9454.5|4
1638786250000|2021-12-06 10:24:10|9464|9454|9463.8|9453.8|9464|9454|9463.8|9453.8|2
1638786270000|2021-12-06 10:24:30|9463.5|9453.5|9459.5|9449.5|9463.5|9453.5|9459.5|9449.5|6
1638786280000|2021-12-06 10:24:40|9459.8|9449.8|9457.5|9447.5|9459.8|9449.8|9457|9447|11
1638786290000|2021-12-06 10:24:50|9457.8|9447.8|9455|9445|9457.8|9447.8|9454.5|9444.5|15
1638786300000|2021-12-06 10:25:00|9454.8|9444.8|9453.8|9443.8|9454.8|9444.8|9453|9443|10
1638786310000|2021-12-06 10:25:10|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9452.8|9442.8|4
1638786320000|2021-12-06 10:25:20|9453.5|9443.5|9455.5|9445.5|9455.8|9445.8|9452.8|9442.8|13
1638786330000|2021-12-06 10:25:30|9455.3|9445.3|9455.5|9445.5|9457.5|9447.5|9455.3|9445.3|11
1638786340000|2021-12-06 10:25:40|9456|9446|9456.3|9446.3|9456.3|9446.3|9455.8|9445.8|5
1638786350000|2021-12-06 10:25:50|9456.5|9446.5|9453.8|9443.8|9457|9447|9453|9443|16
1638786360000|2021-12-06 10:26:00|9454.5|9444.5|9455.3|9445.3|9455.3|9445.3|9454.5|9444.5|4
1638786370000|2021-12-06 10:26:10|9456|9446|9455|9445|9456|9446|9455|9445|2
1638786380000|2021-12-06 10:26:20|9455.3|9445.3|9455.5|9445.5|9457.3|9447.3|9455|9445|12
1638786400000|2021-12-06 10:26:40|9455.3|9445.3|9455.5|9445.5|9455.5|9445.5|9455.3|9445.3|2
1638786410000|2021-12-06 10:26:50|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|1
1638786420000|2021-12-06 10:27:00|9455.5|9445.5|9455|9445|9455.5|9445.5|9455|9445|10
1638786430000|2021-12-06 10:27:10|9455.5|9445.5|9453.5|9443.5|9455.5|9445.5|9452.8|9442.8|8
1638786440000|2021-12-06 10:27:20|9453.8|9443.8|9452.5|9442.5|9454.3|9444.3|9451.5|9441.5|10
1638786450000|2021-12-06 10:27:30|9452.3|9442.3|9448.3|9438.3|9452.3|9442.3|9448.3|9438.3|11
1638786460000|2021-12-06 10:27:40|9449|9439|9448|9438|9450.5|9440.5|9447.8|9437.8|9
1638786470000|2021-12-06 10:27:50|9447.8|9437.8|9447.5|9437.5|9448|9438|9447|9437|12
1638786480000|2021-12-06 10:28:00|9448.5|9438.5|9447.3|9437.3|9449.6|9439.6|9447|9437|13
1638786490000|2021-12-06 10:28:10|9447|9437|9450.3|9440.3|9450.3|9440.3|9446.8|9436.8|15
1638786500000|2021-12-06 10:28:20|9450.5|9440.5|9451|9441|9451.3|9441.3|9449.5|9439.5|9
1638786510000|2021-12-06 10:28:30|9450.5|9440.5|9452|9442|9452|9442|9450.5|9440.5|11
1638786520000|2021-12-06 10:28:40|9451.5|9441.5|9452.5|9442.5|9453|9443|9451.5|9441.5|13
1638786530000|2021-12-06 10:28:50|9453|9443|9453.5|9443.5|9453.5|9443.5|9453|9443|3
1638786540000|2021-12-06 10:29:00|9453.8|9443.8|9454.3|9444.3|9454.8|9444.8|9453.8|9443.8|4
1638786550000|2021-12-06 10:29:10|9454.5|9444.5|9454.3|9444.3|9454.5|9444.5|9454.3|9444.3|2
1638786590000|2021-12-06 10:29:50|9454.5|9444.5|9455.5|9445.5|9456|9446|9454.5|9444.5|10
1638786600000|2021-12-06 10:30:00|9455.3|9445.3|9450.3|9440.3|9455.5|9445.5|9449.5|9439.5|18
1638786610000|2021-12-06 10:30:10|9449.8|9439.8|9449.3|9439.3|9451|9441|9448.5|9438.5|14
1638786620000|2021-12-06 10:30:20|9448.3|9438.3|9448.3|9438.3|9450|9440|9448.3|9438.3|13
1638786630000|2021-12-06 10:30:30|9448.5|9438.5|9444|9434|9448.5|9438.5|9443|9433|13
1638786640000|2021-12-06 10:30:40|9443.5|9433.5|9444.3|9434.3|9444.3|9434.3|9442.8|9432.8|8
1638786650000|2021-12-06 10:30:50|9443.8|9433.8|9443.3|9433.3|9444|9434|9442.8|9432.8|8
1638786660000|2021-12-06 10:31:00|9443.8|9433.8|9443.5|9433.5|9443.8|9433.8|9443.5|9433.5|6
1638786670000|2021-12-06 10:31:10|9443.3|9433.3|9444.5|9434.5|9444.5|9434.5|9443.3|9433.3|5
1638786680000|2021-12-06 10:31:20|9444.3|9434.3|9442.8|9432.8|9444.3|9434.3|9442.5|9432.5|6
1638786690000|2021-12-06 10:31:30|9442.5|9432.5|9445|9435|9445.3|9435.3|9440|9430|7
1638786700000|2021-12-06 10:31:40|9445.5|9435.5|9445.8|9435.8|9446.8|9436.8|9445.5|9435.5|15
1638786710000|2021-12-06 10:31:50|9445.5|9435.5|9445|9435|9445.8|9435.8|9444.5|9434.5|13
1638786720000|2021-12-06 10:32:00|9445.3|9435.3|9442.8|9432.8|9445.3|9435.3|9442.8|9432.8|8
1638786730000|2021-12-06 10:32:10|9442.5|9432.5|9444|9434|9444.3|9434.3|9442.5|9432.5|11
1638786740000|2021-12-06 10:32:20|9443.8|9433.8|9444.3|9434.3|9444.3|9434.3|9443.5|9433.5|10
1638786750000|2021-12-06 10:32:30|9444|9434|9444|9434|9444.3|9434.3|9443|9433|15
1638786760000|2021-12-06 10:32:40|9444.3|9434.3|9445.8|9435.8|9445.8|9435.8|9444.3|9434.3|14
1638786770000|2021-12-06 10:32:50|9445.5|9435.5|9447.8|9437.8|9448|9438|9445.3|9435.3|12
1638786780000|2021-12-06 10:33:00|9448|9438|9452.8|9442.8|9453.3|9443.3|9448|9438|12
1638786790000|2021-12-06 10:33:10|9452.5|9442.5|9452.8|9442.8|9452.8|9442.8|9452.5|9442.5|4
1638786800000|2021-12-06 10:33:20|9453|9443|9453|9443|9453.5|9443.5|9453|9443|5
1638786810000|2021-12-06 10:33:30|9453.5|9443.5|9453.8|9443.8|9454.8|9444.8|9453.5|9443.5|7
1638786820000|2021-12-06 10:33:40|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1638786830000|2021-12-06 10:33:50|9454.5|9444.5|9453.8|9443.8|9456.3|9446.3|9453.8|9443.8|10
1638786840000|2021-12-06 10:34:00|9453.5|9443.5|9453.8|9443.8|9453.8|9443.8|9452|9442|9
1638786850000|2021-12-06 10:34:10|9454|9444|9454.3|9444.3|9454.8|9444.8|9454|9444|5
1638786860000|2021-12-06 10:34:20|9454.8|9444.8|9454.3|9444.3|9454.8|9444.8|9454.3|9444.3|2
1638786870000|2021-12-06 10:34:30|9454|9444|9454.3|9444.3|9454.3|9444.3|9454|9444|2
1638786880000|2021-12-06 10:34:40|9454.5|9444.5|9455.5|9445.5|9455.8|9445.8|9454.3|9444.3|4
1638786890000|2021-12-06 10:34:50|9455.8|9445.8|9455.5|9445.5|9455.8|9445.8|9455.5|9445.5|2
1638786910000|2021-12-06 10:35:10|9455.8|9445.8|9455.3|9445.3|9455.8|9445.8|9455.3|9445.3|3
1638786920000|2021-12-06 10:35:20|9455|9445|9453.5|9443.5|9455|9445|9453.5|9443.5|3
1638786930000|2021-12-06 10:35:30|9453.8|9443.8|9454|9444|9454|9444|9453.8|9443.8|6
1638786940000|2021-12-06 10:35:40|9453.8|9443.8|9455|9445|9455.3|9445.3|9453.8|9443.8|9
1638786950000|2021-12-06 10:35:50|9455.3|9445.3|9454|9444|9455.8|9445.8|9453.8|9443.8|9
1638786960000|2021-12-06 10:36:00|9455|9445|9453|9443|9455.3|9445.3|9452.5|9442.5|6
1638786970000|2021-12-06 10:36:10|9453.3|9443.3|9453|9443|9453.3|9443.3|9452.8|9442.8|4
1638786980000|2021-12-06 10:36:20|9452.8|9442.8|9453.5|9443.5|9453.5|9443.5|9452.5|9442.5|7
1638786990000|2021-12-06 10:36:30|9453.3|9443.3|9454|9444|9454|9444|9453|9443|6
1638787000000|2021-12-06 10:36:40|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9454.3|9444.3|2
1638787010000|2021-12-06 10:36:50|9454.3|9444.3|9454|9444|9454.3|9444.3|9454|9444|2
1638787020000|2021-12-06 10:37:00|9453.8|9443.8|9452.3|9442.3|9453.8|9443.8|9452.3|9442.3|7
1638787030000|2021-12-06 10:37:10|9452|9442|9452.5|9442.5|9452.5|9442.5|9452|9442|8
1638787040000|2021-12-06 10:37:20|9452.8|9442.8|9452.5|9442.5|9453.5|9443.5|9452.3|9442.3|7
1638787050000|2021-12-06 10:37:30|9452.8|9442.8|9453.3|9443.3|9453.3|9443.3|9452.3|9442.3|9
1638787060000|2021-12-06 10:37:40|9453|9443|9453.5|9443.5|9454.3|9444.3|9453|9443|13
1638787070000|2021-12-06 10:37:50|9453.8|9443.8|9453.3|9443.3|9454.3|9444.3|9453.3|9443.3|7
1638787080000|2021-12-06 10:38:00|9453.5|9443.5|9452|9442|9453.8|9443.8|9452|9442|9
1638787090000|2021-12-06 10:38:10|9451.8|9441.8|9451.5|9441.5|9451.8|9441.8|9451.3|9441.3|7
1638787100000|2021-12-06 10:38:20|9451.3|9441.3|9453.5|9443.5|9454|9444|9451.3|9441.3|10
1638787110000|2021-12-06 10:38:30|9454.3|9444.3|9454|9444|9454.3|9444.3|9453.5|9443.5|6
1638787120000|2021-12-06 10:38:40|9454.3|9444.3|9452|9442|9454.3|9444.3|9451.8|9441.8|10
1638787130000|2021-12-06 10:38:50|9451.8|9441.8|9451.5|9441.5|9452|9442|9451.5|9441.5|6
1638787140000|2021-12-06 10:39:00|9451.3|9441.3|9451.3|9441.3|9452.5|9442.5|9451.3|9441.3|5
1638787150000|2021-12-06 10:39:10|9451.5|9441.5|9452.8|9442.8|9452.8|9442.8|9451.5|9441.5|12
1638787160000|2021-12-06 10:39:20|9452.5|9442.5|9452.8|9442.8|9453|9443|9451.8|9441.8|13
1638787170000|2021-12-06 10:39:30|9453|9443|9453.5|9443.5|9453.5|9443.5|9453|9443|3
1638787180000|2021-12-06 10:39:40|9453.8|9443.8|9454.5|9444.5|9454.5|9444.5|9453.8|9443.8|2
1638787190000|2021-12-06 10:39:50|9454.3|9444.3|9453.5|9443.5|9454.3|9444.3|9453|9443|10
1638787200000|2021-12-06 10:40:00|9453.3|9443.3|9454|9444|9454|9444|9453|9443|7
1638787210000|2021-12-06 10:40:10|9453.8|9443.8|9454.8|9444.8|9455.5|9445.5|9453.8|9443.8|8
1638787220000|2021-12-06 10:40:20|9455|9445|9454.8|9444.8|9455|9445|9454.8|9444.8|2
1638787230000|2021-12-06 10:40:30|9455|9445|9456|9446|9456|9446|9455|9445|5
1638787240000|2021-12-06 10:40:40|9456.3|9446.3|9456|9446|9456.3|9446.3|9456|9446|2
1638787250000|2021-12-06 10:40:50|9456.3|9446.3|9456|9446|9456.3|9446.3|9456|9446|2
1638787260000|2021-12-06 10:41:00|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|1
1638787290000|2021-12-06 10:41:30|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|1
1638787300000|2021-12-06 10:41:40|9455.5|9445.5|9453.8|9443.8|9455.5|9445.5|9452.5|9442.5|6
1638787310000|2021-12-06 10:41:50|9453.3|9443.3|9453.8|9443.8|9454|9444|9452.8|9442.8|8
1638787320000|2021-12-06 10:42:00|9454|9444|9454.3|9444.3|9454.3|9444.3|9453.5|9443.5|11
1638787330000|2021-12-06 10:42:10|9454|9444|9453.8|9443.8|9454.3|9444.3|9453.8|9443.8|5
1638787340000|2021-12-06 10:42:20|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1638787350000|2021-12-06 10:42:30|9453.3|9443.3|9454.3|9444.3|9454.3|9444.3|9453.3|9443.3|3
1638787360000|2021-12-06 10:42:40|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1638787370000|2021-12-06 10:42:50|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1638787410000|2021-12-06 10:43:30|9453.3|9443.3|9453.5|9443.5|9453.5|9443.5|9453|9443|4
1638787420000|2021-12-06 10:43:40|9453.8|9443.8|9454.5|9444.5|9454.5|9444.5|9453.8|9443.8|3
1638787430000|2021-12-06 10:43:50|9454.3|9444.3|9454.5|9444.5|9454.8|9444.8|9454.3|9444.3|6
1638787440000|2021-12-06 10:44:00|9454.8|9444.8|9458.3|9448.3|9458.3|9448.3|9454.5|9444.5|8
1638787450000|2021-12-06 10:44:10|9459|9449|9458.3|9448.3|9459.3|9449.3|9458.3|9448.3|4
1638787460000|2021-12-06 10:44:20|9458.5|9448.5|9458|9448|9458.5|9448.5|9458|9448|2
1638787490000|2021-12-06 10:44:50|9458.5|9448.5|9459.5|9449.5|9459.5|9449.5|9458.5|9448.5|3
1638787500000|2021-12-06 10:45:00|9459.8|9449.8|9459.5|9449.5|9459.8|9449.8|9459.5|9449.5|2
1638787510000|2021-12-06 10:45:10|9459.8|9449.8|9460.8|9450.8|9461|9451|9459.5|9449.5|6
1638787520000|2021-12-06 10:45:20|9461|9451|9460.5|9450.5|9461|9451|9460.5|9450.5|5
1638787530000|2021-12-06 10:45:30|9461.3|9451.3|9461.5|9451.5|9461.5|9451.5|9460.8|9450.8|5
1638787540000|2021-12-06 10:45:40|9462.8|9452.8|9460|9450|9462.8|9452.8|9459.8|9449.8|8
1638787550000|2021-12-06 10:45:50|9461.3|9451.3|9461.8|9451.8|9462|9452|9460.3|9450.3|8
1638787560000|2021-12-06 10:46:00|9461.5|9451.5|9460.8|9450.8|9461.5|9451.5|9460.8|9450.8|6
1638787570000|2021-12-06 10:46:10|9461|9451|9460.5|9450.5|9461|9451|9460.5|9450.5|5
1638787580000|2021-12-06 10:46:20|9460.8|9450.8|9461.8|9451.8|9461.8|9451.8|9460.8|9450.8|3
1638787610000|2021-12-06 10:46:50|9462|9452|9463.5|9453.5|9463.5|9453.5|9461.8|9451.8|5
1638787620000|2021-12-06 10:47:00|9463|9453|9463.5|9453.5|9463.5|9453.5|9462.8|9452.8|7
1638787630000|2021-12-06 10:47:10|9463.8|9453.8|9463.5|9453.5|9463.8|9453.8|9463.5|9453.5|2
1638787640000|2021-12-06 10:47:20|9463.8|9453.8|9464.5|9454.5|9464.5|9454.5|9463.8|9453.8|2
1638787670000|2021-12-06 10:47:50|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|1
1638787680000|2021-12-06 10:48:00|9465|9455|9465.5|9455.5|9466|9456|9464.5|9454.5|12
1638787690000|2021-12-06 10:48:10|9465.3|9455.3|9466|9456|9466|9456|9465.3|9455.3|3
1638787700000|2021-12-06 10:48:20|9466.3|9456.3|9466|9456|9466.3|9456.3|9466|9456|2
1638787710000|2021-12-06 10:48:30|9465.5|9455.5|9465.3|9455.3|9465.5|9455.5|9465.3|9455.3|2
1638787720000|2021-12-06 10:48:40|9465|9455|9465|9455|9465|9455|9465|9455|1
1638787740000|2021-12-06 10:49:00|9464.8|9454.8|9466.5|9456.5|9466.5|9456.5|9464.8|9454.8|4
1638787750000|2021-12-06 10:49:10|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1638787760000|2021-12-06 10:49:20|9466|9456|9466|9456|9466|9456|9466|9456|1
1638787780000|2021-12-06 10:49:40|9465.8|9455.8|9465.5|9455.5|9465.8|9455.8|9465.5|9455.5|2
1638787800000|2021-12-06 10:50:00|9465.8|9455.8|9465.3|9455.3|9465.8|9455.8|9464.8|9454.8|5
1638787810000|2021-12-06 10:50:10|9465|9455|9465|9455|9465|9455|9465|9455|1
1638787820000|2021-12-06 10:50:20|9465.3|9455.3|9464|9454|9465.3|9455.3|9464|9454|6
1638787840000|2021-12-06 10:50:40|9464.3|9454.3|9464.8|9454.8|9464.8|9454.8|9464.3|9454.3|3
1638787850000|2021-12-06 10:50:50|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|1
1638787860000|2021-12-06 10:51:00|9464.3|9454.3|9463.8|9453.8|9464.3|9454.3|9463.8|9453.8|6
1638787870000|2021-12-06 10:51:10|9463.3|9453.3|9461.3|9451.3|9463.3|9453.3|9461.3|9451.3|4
1638787880000|2021-12-06 10:51:20|9461|9451|9461|9451|9461.8|9451.8|9461|9451|9
1638787890000|2021-12-06 10:51:30|9461.3|9451.3|9460|9450|9461.3|9451.3|9459.8|9449.8|12
1638787900000|2021-12-06 10:51:40|9460.3|9450.3|9460.3|9450.3|9460.5|9450.5|9460.3|9450.3|11
1638787910000|2021-12-06 10:51:50|9460.5|9450.5|9462.5|9452.5|9462.8|9452.8|9460.5|9450.5|5
1638787920000|2021-12-06 10:52:00|9462.8|9452.8|9460.9|9450.9|9462.8|9452.8|9460.9|9450.9|4
1638787930000|2021-12-06 10:52:10|9460.4|9450.4|9460.5|9450.5|9460.8|9450.8|9460.4|9450.4|4
1638787940000|2021-12-06 10:52:20|9461.5|9451.5|9461.8|9451.8|9462|9452|9460.8|9450.8|11
1638787950000|2021-12-06 10:52:30|9462.3|9452.3|9462.8|9452.8|9462.8|9452.8|9461.8|9451.8|7
1638787970000|2021-12-06 10:52:50|9463|9453|9463|9453|9463.3|9453.3|9462.8|9452.8|4
1638787980000|2021-12-06 10:53:00|9463.3|9453.3|9463|9453|9463.3|9453.3|9462.3|9452.3|8
1638787990000|2021-12-06 10:53:10|9462.5|9452.5|9463.3|9453.3|9463.3|9453.3|9462.3|9452.3|3
1638788000000|2021-12-06 10:53:20|9462.5|9452.5|9461|9451|9463.3|9453.3|9460.5|9450.5|11
1638788010000|2021-12-06 10:53:30|9460.8|9450.8|9460.8|9450.8|9461|9451|9460.8|9450.8|3
1638788020000|2021-12-06 10:53:40|9458.5|9448.5|9458.1|9448.1|9458.5|9448.5|9458.1|9448.1|2
1638788030000|2021-12-06 10:53:50|9458|9448|9455.8|9445.8|9458|9448|9455.5|9445.5|10
1638788040000|2021-12-06 10:54:00|9456|9446|9454.8|9444.8|9456|9446|9454.3|9444.3|11
1638788050000|2021-12-06 10:54:10|9455|9445|9455.3|9445.3|9455.8|9445.8|9454.5|9444.5|8
1638788060000|2021-12-06 10:54:20|9455.5|9445.5|9455.8|9445.8|9455.8|9445.8|9455|9445|10
1638788070000|2021-12-06 10:54:30|9456|9446|9453.8|9443.8|9456.5|9446.5|9453.8|9443.8|8
1638788080000|2021-12-06 10:54:40|9453.4|9443.4|9453.3|9443.3|9453.5|9443.5|9453|9443|6
1638788090000|2021-12-06 10:54:50|9453.5|9443.5|9453.3|9443.3|9453.5|9443.5|9453.3|9443.3|4
1638788100000|2021-12-06 10:55:00|9453.5|9443.5|9453|9443|9453.5|9443.5|9453|9443|2
1638788110000|2021-12-06 10:55:10|9452.8|9442.8|9453.3|9443.3|9453.3|9443.3|9452.8|9442.8|3
1638788120000|2021-12-06 10:55:20|9453.5|9443.5|9453.8|9443.8|9454|9444|9453.3|9443.3|5
1638788130000|2021-12-06 10:55:30|9454|9444|9456.8|9446.8|9457.3|9447.3|9454|9444|4
1638788140000|2021-12-06 10:55:40|9456.5|9446.5|9456|9446|9456.5|9446.5|9455.8|9445.8|3
1638788150000|2021-12-06 10:55:50|9455.8|9445.8|9456.3|9446.3|9456.3|9446.3|9455.3|9445.3|6
1638788160000|2021-12-06 10:56:00|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456.3|9446.3|3
1638788170000|2021-12-06 10:56:10|9456.3|9446.3|9455.5|9445.5|9456.3|9446.3|9455.3|9445.3|4
1638788180000|2021-12-06 10:56:20|9456|9446|9457|9447|9457.5|9447.5|9455.8|9445.8|11
1638788190000|2021-12-06 10:56:30|9456.8|9446.8|9457|9447|9457.5|9447.5|9456.5|9446.5|10
1638788200000|2021-12-06 10:56:40|9456.8|9446.8|9457.5|9447.5|9457.5|9447.5|9456.8|9446.8|6
1638788210000|2021-12-06 10:56:50|9457.8|9447.8|9457.5|9447.5|9457.8|9447.8|9457.3|9447.3|4
1638788220000|2021-12-06 10:57:00|9457.3|9447.3|9460.5|9450.5|9460.5|9450.5|9457.3|9447.3|10
1638788230000|2021-12-06 10:57:10|9460.8|9450.8|9459.5|9449.5|9460.8|9450.8|9459.5|9449.5|8
1638788240000|2021-12-06 10:57:20|9459.3|9449.3|9458.3|9448.3|9459.3|9449.3|9458.3|9448.3|7
1638788250000|2021-12-06 10:57:30|9458.5|9448.5|9458.5|9448.5|9458.8|9448.8|9458.5|9448.5|3
1638788260000|2021-12-06 10:57:40|9459.3|9449.3|9458.3|9448.3|9459.3|9449.3|9457.5|9447.5|4
1638788280000|2021-12-06 10:58:00|9458.5|9448.5|9459.8|9449.8|9461.5|9451.5|9458.5|9448.5|12
1638788290000|2021-12-06 10:58:10|9459.5|9449.5|9461.8|9451.8|9461.8|9451.8|9459.5|9449.5|6
1638788300000|2021-12-06 10:58:20|9461.5|9451.5|9463.8|9453.8|9463.8|9453.8|9461.5|9451.5|6
1638788310000|2021-12-06 10:58:30|9463.5|9453.5|9463.5|9453.5|9464|9454|9463.5|9453.5|4
1638788330000|2021-12-06 10:58:50|9462.3|9452.3|9462.5|9452.5|9462.5|9452.5|9462.3|9452.3|2
1638788340000|2021-12-06 10:59:00|9462.8|9452.8|9462.3|9452.3|9463|9453|9462.3|9452.3|6
1638788350000|2021-12-06 10:59:10|9462.8|9452.8|9462.5|9452.5|9462.8|9452.8|9462.5|9452.5|2
1638788360000|2021-12-06 10:59:20|9462.3|9452.3|9462.5|9452.5|9462.5|9452.5|9461.5|9451.5|4
1638788370000|2021-12-06 10:59:30|9462.8|9452.8|9462.3|9452.3|9462.8|9452.8|9462.3|9452.3|3
1638788380000|2021-12-06 10:59:40|9462|9452|9462|9452|9462|9452|9462|9452|1
1638788390000|2021-12-06 10:59:50|9462.5|9452.5|9464|9454|9464|9454|9462.5|9452.5|7
1638788400000|2021-12-06 11:00:00|9463.8|9453.8|9463.5|9453.5|9464|9454|9463.5|9453.5|4
1638788410000|2021-12-06 11:00:10|9463.3|9453.3|9460.5|9450.5|9463.3|9453.3|9459.5|9449.5|8
1638788420000|2021-12-06 11:00:20|9460|9450|9460.5|9450.5|9460.5|9450.5|9459.3|9449.3|14
1638788430000|2021-12-06 11:00:30|9460.3|9450.3|9458.5|9448.5|9460.3|9450.3|9458.5|9448.5|10
1638788440000|2021-12-06 11:00:40|9458.8|9448.8|9459|9449|9459|9449|9458.5|9448.5|8
1638788450000|2021-12-06 11:00:50|9458.8|9448.8|9460.5|9450.5|9460.5|9450.5|9458.8|9448.8|12
1638788460000|2021-12-06 11:01:00|9460.3|9450.3|9462|9452|9462|9452|9460|9450|8
1638788470000|2021-12-06 11:01:10|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9461.8|9451.8|7
1638788480000|2021-12-06 11:01:20|9461.8|9451.8|9464.5|9454.5|9464.5|9454.5|9461.8|9451.8|8
1638788490000|2021-12-06 11:01:30|9464.8|9454.8|9463.5|9453.5|9464.8|9454.8|9463.5|9453.5|9
1638788500000|2021-12-06 11:01:40|9463.3|9453.3|9464|9454|9464|9454|9463.3|9453.3|4
1638788510000|2021-12-06 11:01:50|9464.3|9454.3|9464|9454|9464.3|9454.3|9463.8|9453.8|5
1638788520000|2021-12-06 11:02:00|9464.8|9454.8|9464.5|9454.5|9464.8|9454.8|9464|9454|6
1638788530000|2021-12-06 11:02:10|9464.3|9454.3|9464.8|9454.8|9465|9455|9464.3|9454.3|4
1638788540000|2021-12-06 11:02:20|9465|9455|9465|9455|9465.3|9455.3|9464.8|9454.8|6
1638788550000|2021-12-06 11:02:30|9465.5|9455.5|9465.5|9455.5|9465.8|9455.8|9465|9455|5
1638788560000|2021-12-06 11:02:40|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|1
1638788570000|2021-12-06 11:02:50|9465|9455|9462.3|9452.3|9465|9455|9461|9451|13
1638788580000|2021-12-06 11:03:00|9462|9452|9465|9455|9465|9455|9462|9452|9
1638788590000|2021-12-06 11:03:10|9465.3|9455.3|9465.5|9455.5|9465.5|9455.5|9465.3|9455.3|2
1638788600000|2021-12-06 11:03:20|9465.8|9455.8|9466.3|9456.3|9466.8|9456.8|9465.8|9455.8|5
1638788610000|2021-12-06 11:03:30|9466|9456|9464.5|9454.5|9466.3|9456.3|9464.3|9454.3|9
1638788620000|2021-12-06 11:03:40|9464.3|9454.3|9465|9455|9465|9455|9464.3|9454.3|8
1638788630000|2021-12-06 11:03:50|9464.8|9454.8|9465.3|9455.3|9465.5|9455.5|9464.5|9454.5|29
1638788640000|2021-12-06 11:04:00|9464.8|9454.8|9465|9455|9465.3|9455.3|9464.5|9454.5|16
1638788650000|2021-12-06 11:04:10|9464.8|9454.8|9465.3|9455.3|9465.3|9455.3|9464.8|9454.8|4
1638788660000|2021-12-06 11:04:20|9465|9455|9467|9457|9467|9457|9465|9455|7
1638788670000|2021-12-06 11:04:30|9467.3|9457.3|9468.5|9458.5|9468.5|9458.5|9467.3|9457.3|15
1638788680000|2021-12-06 11:04:40|9468.3|9458.3|9469.3|9459.3|9469.3|9459.3|9468.3|9458.3|11
1638788690000|2021-12-06 11:04:50|9469|9459|9469.3|9459.3|9469.3|9459.3|9469|9459|2
1638788700000|2021-12-06 11:05:00|9469|9459|9466.5|9456.5|9469|9459|9466.3|9456.3|6
1638788710000|2021-12-06 11:05:10|9466.3|9456.3|9466.5|9456.5|9466.5|9456.5|9466.3|9456.3|2
1638788720000|2021-12-06 11:05:20|9466.3|9456.3|9466.8|9456.8|9466.8|9456.8|9466.3|9456.3|3
1638788730000|2021-12-06 11:05:30|9467.3|9457.3|9468.5|9458.5|9468.5|9458.5|9466.8|9456.8|8
1638788740000|2021-12-06 11:05:40|9468.8|9458.8|9468.5|9458.5|9468.8|9458.8|9467.8|9457.8|11
1638788750000|2021-12-06 11:05:50|9468.8|9458.8|9468|9458|9469.5|9459.5|9468|9458|15
1638788760000|2021-12-06 11:06:00|9467.8|9457.8|9467.3|9457.3|9468.3|9458.3|9467.3|9457.3|10
1638788770000|2021-12-06 11:06:10|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.3|9457.3|3
1638788780000|2021-12-06 11:06:20|9467.3|9457.3|9466.8|9456.8|9467.3|9457.3|9466.8|9456.8|7
1638788790000|2021-12-06 11:06:30|9467.3|9457.3|9467|9457|9468|9458|9466.8|9456.8|18
1638788800000|2021-12-06 11:06:40|9467.3|9457.3|9466.5|9456.5|9468|9458|9466.5|9456.5|6
1638788810000|2021-12-06 11:06:50|9466.3|9456.3|9466.5|9456.5|9466.5|9456.5|9466.3|9456.3|4
1638788820000|2021-12-06 11:07:00|9466.3|9456.3|9467|9457|9468|9458|9466.3|9456.3|16
1638788830000|2021-12-06 11:07:10|9466.8|9456.8|9467.8|9457.8|9467.8|9457.8|9466.8|9456.8|4
1638788840000|2021-12-06 11:07:20|9468|9458|9467.8|9457.8|9468.3|9458.3|9467.8|9457.8|10
1638788860000|2021-12-06 11:07:40|9468|9458|9467.8|9457.8|9468|9458|9467.8|9457.8|2
1638788870000|2021-12-06 11:07:50|9468|9458|9467.5|9457.5|9468|9458|9467.5|9457.5|3
1638788880000|2021-12-06 11:08:00|9467.3|9457.3|9467.5|9457.5|9467.5|9457.5|9467.3|9457.3|2
1638788890000|2021-12-06 11:08:10|9467.8|9457.8|9467.5|9457.5|9467.8|9457.8|9467.5|9457.5|6
1638788900000|2021-12-06 11:08:20|9467.8|9457.8|9467.8|9457.8|9468|9458|9467.5|9457.5|8
1638788910000|2021-12-06 11:08:30|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.3|9457.3|3
1638788930000|2021-12-06 11:08:50|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.5|9457.5|7
1638788940000|2021-12-06 11:09:00|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1638788950000|2021-12-06 11:09:10|9468|9458|9470.1|9460.1|9470.5|9460.5|9467.5|9457.5|17
1638788960000|2021-12-06 11:09:20|9470.3|9460.3|9470.3|9460.3|9470.5|9460.5|9470|9460|9
1638788970000|2021-12-06 11:09:30|9470.5|9460.5|9471.3|9461.3|9471.8|9461.8|9470|9460|16
1638788980000|2021-12-06 11:09:40|9471.5|9461.5|9472|9462|9472.3|9462.3|9471.5|9461.5|9
1638788990000|2021-12-06 11:09:50|9472.3|9462.3|9472|9462|9472.3|9462.3|9472|9462|2
1638789000000|2021-12-06 11:10:00|9471.5|9461.5|9473.3|9463.3|9473.3|9463.3|9471.5|9461.5|4
1638789010000|2021-12-06 11:10:10|9473.5|9463.5|9471.8|9461.8|9473.5|9463.5|9471.8|9461.8|4
1638789020000|2021-12-06 11:10:20|9471.3|9461.3|9471.8|9461.8|9471.8|9461.8|9471.3|9461.3|2
1638789030000|2021-12-06 11:10:30|9472.8|9462.8|9474.5|9464.5|9477|9467|9472.8|9462.8|11
1638789040000|2021-12-06 11:10:40|9474.3|9464.3|9474|9464|9475|9465|9474|9464|16
1638789050000|2021-12-06 11:10:50|9474.3|9464.3|9474.8|9464.8|9475.5|9465.5|9474|9464|15
1638789060000|2021-12-06 11:11:00|9475|9465|9475|9465|9475|9465|9474.3|9464.3|7
1638789070000|2021-12-06 11:11:10|9475.8|9465.8|9476.3|9466.3|9476.3|9466.3|9475.8|9465.8|4
1638789080000|2021-12-06 11:11:20|9476|9466|9475.8|9465.8|9476|9466|9475.8|9465.8|2
1638789090000|2021-12-06 11:11:30|9475.5|9465.5|9474|9464|9475.5|9465.5|9474|9464|5
1638789110000|2021-12-06 11:11:50|9473.5|9463.5|9473.5|9463.5|9473.8|9463.8|9473.5|9463.5|3
1638789120000|2021-12-06 11:12:00|9473|9463|9473.8|9463.8|9473.8|9463.8|9473|9463|7
1638789130000|2021-12-06 11:12:10|9474|9464|9473.8|9463.8|9474.3|9464.3|9473.8|9463.8|3
1638789150000|2021-12-06 11:12:30|9474.3|9464.3|9474.5|9464.5|9475.3|9465.3|9474.3|9464.3|10
1638789160000|2021-12-06 11:12:40|9474.8|9464.8|9474.3|9464.3|9474.8|9464.8|9474.3|9464.3|3
1638789170000|2021-12-06 11:12:50|9474|9464|9473.3|9463.3|9474|9464|9473.3|9463.3|3
1638789180000|2021-12-06 11:13:00|9473|9463|9472.8|9462.8|9473|9463|9472.5|9462.5|3
1638789190000|2021-12-06 11:13:10|9473|9463|9474.5|9464.5|9475|9465|9473|9463|10
1638789200000|2021-12-06 11:13:20|9474.8|9464.8|9475|9465|9475.3|9465.3|9474.5|9464.5|9
1638789210000|2021-12-06 11:13:30|9475.3|9465.3|9474|9464|9475.3|9465.3|9474|9464|9
1638789220000|2021-12-06 11:13:40|9473.8|9463.8|9474.5|9464.5|9474.5|9464.5|9473.3|9463.3|7
1638789230000|2021-12-06 11:13:50|9474.8|9464.8|9474.5|9464.5|9474.8|9464.8|9474.3|9464.3|6
1638789240000|2021-12-06 11:14:00|9474.8|9464.8|9474.5|9464.5|9474.8|9464.8|9474.3|9464.3|4
1638789250000|2021-12-06 11:14:10|9474.8|9464.8|9476.8|9466.8|9476.8|9466.8|9474.8|9464.8|11
1638789260000|2021-12-06 11:14:20|9476.5|9466.5|9476|9466|9476.8|9466.8|9475.3|9465.3|11
1638789270000|2021-12-06 11:14:30|9475.8|9465.8|9476|9466|9476.5|9466.5|9475.5|9465.5|15
1638789280000|2021-12-06 11:14:40|9475.5|9465.5|9476|9466|9476|9466|9475.5|9465.5|3
1638789290000|2021-12-06 11:14:50|9476.3|9466.3|9476.3|9466.3|9476.8|9466.8|9476.3|9466.3|7
1638789300000|2021-12-06 11:15:00|9476|9466|9476.5|9466.5|9476.8|9466.8|9476|9466|8
1638789310000|2021-12-06 11:15:10|9476.8|9466.8|9476.3|9466.3|9477|9467|9475.8|9465.8|10
1638789320000|2021-12-06 11:15:20|9476|9466|9475.8|9465.8|9476.5|9466.5|9475.8|9465.8|6
1638789330000|2021-12-06 11:15:30|9476|9466|9476|9466|9476.3|9466.3|9476|9466|3
1638789350000|2021-12-06 11:15:50|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|1
1638789360000|2021-12-06 11:16:00|9476.5|9466.5|9477|9467|9477.3|9467.3|9476.5|9466.5|4
1638789370000|2021-12-06 11:16:10|9477.5|9467.5|9475.3|9465.3|9477.5|9467.5|9475.3|9465.3|3
1638789380000|2021-12-06 11:16:20|9474.3|9464.3|9473.5|9463.5|9474.3|9464.3|9473|9463|5
1638789390000|2021-12-06 11:16:30|9473.3|9463.3|9472.5|9462.5|9473.5|9463.5|9472.3|9462.3|6
1638789400000|2021-12-06 11:16:40|9472.8|9462.8|9471.5|9461.5|9472.8|9462.8|9471|9461|10
1638789410000|2021-12-06 11:16:50|9471.3|9461.3|9472.3|9462.3|9472.3|9462.3|9471.3|9461.3|5
1638789420000|2021-12-06 11:17:00|9472.5|9462.5|9471.5|9461.5|9472.8|9462.8|9471.3|9461.3|13
1638789430000|2021-12-06 11:17:10|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9471|9461|8
1638789440000|2021-12-06 11:17:20|9471.3|9461.3|9471.8|9461.8|9472.5|9462.5|9471|9461|15
1638789450000|2021-12-06 11:17:30|9472|9462|9473|9463|9473|9463|9472|9462|7
1638789460000|2021-12-06 11:17:40|9472.8|9462.8|9472.5|9462.5|9472.8|9462.8|9472.5|9462.5|2
1638789470000|2021-12-06 11:17:50|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.5|9462.5|5
1638789480000|2021-12-06 11:18:00|9472.5|9462.5|9473|9463|9473|9463|9472.3|9462.3|9
1638789490000|2021-12-06 11:18:10|9472.8|9462.8|9475.5|9465.5|9475.5|9465.5|9472.5|9462.5|10
1638789500000|2021-12-06 11:18:20|9475.3|9465.3|9474.8|9464.8|9475.5|9465.5|9474.8|9464.8|4
1638789510000|2021-12-06 11:18:30|9475|9465|9476|9466|9476.8|9466.8|9475|9465|8
1638789520000|2021-12-06 11:18:40|9475.8|9465.8|9476.5|9466.5|9476.8|9466.8|9475.8|9465.8|6
1638789530000|2021-12-06 11:18:50|9476.3|9466.3|9476.3|9466.3|9476.5|9466.5|9476.3|9466.3|3
1638789540000|2021-12-06 11:19:00|9476.5|9466.5|9476.8|9466.8|9477.3|9467.3|9476.5|9466.5|11
1638789550000|2021-12-06 11:19:10|9477|9467|9477|9467|9477|9467|9476.5|9466.5|7
1638789560000|2021-12-06 11:19:20|9477.3|9467.3|9477|9467|9477.3|9467.3|9477|9467|2
1638789570000|2021-12-06 11:19:30|9477.3|9467.3|9476.8|9466.8|9477.3|9467.3|9476.8|9466.8|3
1638789580000|2021-12-06 11:19:40|9477|9467|9476.8|9466.8|9477|9467|9476.8|9466.8|6
1638789590000|2021-12-06 11:19:50|9477.3|9467.3|9478.3|9468.3|9478.5|9468.5|9477.3|9467.3|7
1638789600000|2021-12-06 11:20:00|9478.5|9468.5|9479|9469|9479|9469|9478.5|9468.5|4
1638789620000|2021-12-06 11:20:20|9480|9470|9483|9473|9483.3|9473.3|9480|9470|8
1638789630000|2021-12-06 11:20:30|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|1
1638789640000|2021-12-06 11:20:40|9480.5|9470.5|9481|9471|9481.5|9471.5|9480.5|9470.5|4
1638789650000|2021-12-06 11:20:50|9480.8|9470.8|9481|9471|9481|9471|9480.8|9470.8|2
1638789660000|2021-12-06 11:21:00|9481.3|9471.3|9481.3|9471.3|9482.5|9472.5|9481.3|9471.3|6
1638789670000|2021-12-06 11:21:10|9481|9471|9481.3|9471.3|9481.5|9471.5|9481|9471|4
1638789690000|2021-12-06 11:21:30|9481|9471|9481|9471|9481|9471|9480.8|9470.8|3
1638789700000|2021-12-06 11:21:40|9481.5|9471.5|9481.8|9471.8|9481.8|9471.8|9481.5|9471.5|2
1638789710000|2021-12-06 11:21:50|9481|9471|9482|9472|9482.8|9472.8|9481|9471|8
1638789720000|2021-12-06 11:22:00|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1638789750000|2021-12-06 11:22:30|9482.8|9472.8|9483.5|9473.5|9483.5|9473.5|9482.8|9472.8|3
1638789790000|2021-12-06 11:23:10|9483.8|9473.8|9491|9481|9491|9481|9483.8|9473.8|18
1638789800000|2021-12-06 11:23:20|9490|9480|9491.8|9481.8|9491.8|9481.8|9490|9480|5
1638789810000|2021-12-06 11:23:30|9492|9482|9492|9482|9492|9482|9492|9482|1
1638789820000|2021-12-06 11:23:40|9492.3|9482.3|9494.9|9484.9|9495.3|9485.3|9492.3|9482.3|4
1638789830000|2021-12-06 11:23:50|9495.1|9485.1|9495|9485|9495.5|9485.5|9493.5|9483.5|8
1638789840000|2021-12-06 11:24:00|9493.5|9483.5|9491.8|9481.8|9494.3|9484.3|9491.8|9481.8|6
1638789850000|2021-12-06 11:24:10|9492.5|9482.5|9491.8|9481.8|9492.5|9482.5|9491.3|9481.3|3
1638789860000|2021-12-06 11:24:20|9492|9482|9493|9483|9493.3|9483.3|9492|9482|7
1638789870000|2021-12-06 11:24:30|9493.3|9483.3|9492.8|9482.8|9493.3|9483.3|9492.8|9482.8|3
1638789880000|2021-12-06 11:24:40|9493|9483|9491.5|9481.5|9493.3|9483.3|9491.5|9481.5|8
1638789890000|2021-12-06 11:24:50|9491.8|9481.8|9493|9483|9493|9483|9491.8|9481.8|9
1638789900000|2021-12-06 11:25:00|9493.3|9483.3|9494|9484|9494.3|9484.3|9493.3|9483.3|6
1638789910000|2021-12-06 11:25:10|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1638789920000|2021-12-06 11:25:20|9494.5|9484.5|9496|9486|9496|9486|9494.5|9484.5|2
1638789930000|2021-12-06 11:25:30|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|1
1638789940000|2021-12-06 11:25:40|9496|9486|9495.8|9485.8|9496|9486|9495.8|9485.8|2
1638789950000|2021-12-06 11:25:50|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495|9485|3
1638789970000|2021-12-06 11:26:10|9495|9485|9495.8|9485.8|9495.8|9485.8|9495|9485|4
1638789980000|2021-12-06 11:26:20|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.3|9485.3|5
1638789990000|2021-12-06 11:26:30|9495.8|9485.8|9496.3|9486.3|9496.3|9486.3|9495.8|9485.8|2
1638790000000|2021-12-06 11:26:40|9496|9486|9496.3|9486.3|9496.3|9486.3|9496|9486|2
1638790010000|2021-12-06 11:26:50|9496|9486|9496|9486|9496.3|9486.3|9496|9486|3
1638790050000|2021-12-06 11:27:30|9495.8|9485.8|9496.8|9486.8|9496.8|9486.8|9495.5|9485.5|5
1638790080000|2021-12-06 11:28:00|9496.3|9486.3|9492.5|9482.5|9496.3|9486.3|9492.5|9482.5|8
1638790090000|2021-12-06 11:28:10|9491.8|9481.8|9491.8|9481.8|9492.5|9482.5|9491.8|9481.8|6
1638790110000|2021-12-06 11:28:30|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1638790120000|2021-12-06 11:28:40|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1638790130000|2021-12-06 11:28:50|9491.3|9481.3|9492.3|9482.3|9492.3|9482.3|9491.3|9481.3|2
1638790140000|2021-12-06 11:29:00|9492|9482|9492|9482|9492|9482|9492|9482|1
1638790160000|2021-12-06 11:29:20|9492.3|9482.3|9494.3|9484.3|9494.5|9484.5|9492.3|9482.3|5
1638790170000|2021-12-06 11:29:30|9494.5|9484.5|9493.5|9483.5|9495|9485|9493.5|9483.5|5
1638790180000|2021-12-06 11:29:40|9493.3|9483.3|9491.5|9481.5|9493.3|9483.3|9491.5|9481.5|6
1638790190000|2021-12-06 11:29:50|9491.8|9481.8|9492|9482|9492|9482|9491.5|9481.5|4
1638790200000|2021-12-06 11:30:00|9492.3|9482.3|9491.5|9481.5|9492.8|9482.8|9490.5|9480.5|15
1638790210000|2021-12-06 11:30:10|9491.8|9481.8|9490.8|9480.8|9494|9484|9490.8|9480.8|11
1638790220000|2021-12-06 11:30:20|9490.5|9480.5|9490.3|9480.3|9490.5|9480.5|9489.8|9479.8|4
1638790230000|2021-12-06 11:30:30|9490.5|9480.5|9492|9482|9492.3|9482.3|9490.5|9480.5|10
1638790240000|2021-12-06 11:30:40|9492.3|9482.3|9492.5|9482.5|9493|9483|9492.3|9482.3|4
1638790250000|2021-12-06 11:30:50|9492.3|9482.3|9490.8|9480.8|9492.3|9482.3|9489.5|9479.5|7
1638790260000|2021-12-06 11:31:00|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1638790270000|2021-12-06 11:31:10|9490.3|9480.3|9490.8|9480.8|9490.8|9480.8|9490.3|9480.3|3
1638790280000|2021-12-06 11:31:20|9491|9481|9491|9481|9491.3|9481.3|9490.8|9480.8|6
1638790290000|2021-12-06 11:31:30|9490.8|9480.8|9490.5|9480.5|9491|9481|9490.3|9480.3|6
1638790300000|2021-12-06 11:31:40|9490.8|9480.8|9490|9480|9490.8|9480.8|9490|9480|5
1638790310000|2021-12-06 11:31:50|9489|9479|9489|9479|9489|9479|9489|9479|1
1638790320000|2021-12-06 11:32:00|9488.8|9478.8|9488.5|9478.5|9489|9479|9488.3|9478.3|4
1638790330000|2021-12-06 11:32:10|9488.8|9478.8|9488.3|9478.3|9488.8|9478.8|9488.3|9478.3|6
1638790340000|2021-12-06 11:32:20|9488|9478|9488.3|9478.3|9488.3|9478.3|9488|9478|4
1638790350000|2021-12-06 11:32:30|9488.5|9478.5|9487.3|9477.3|9488.5|9478.5|9487.3|9477.3|3
1638790380000|2021-12-06 11:33:00|9486.3|9476.3|9485.3|9475.3|9487|9477|9484.5|9474.5|8
1638790390000|2021-12-06 11:33:10|9485.5|9475.5|9487.5|9477.5|9487.8|9477.8|9485.5|9475.5|7
1638790400000|2021-12-06 11:33:20|9487.8|9477.8|9488.3|9478.3|9488.3|9478.3|9487.8|9477.8|5
1638790410000|2021-12-06 11:33:30|9488.5|9478.5|9490.8|9480.8|9490.8|9480.8|9488.5|9478.5|14
1638790420000|2021-12-06 11:33:40|9491|9481|9491.5|9481.5|9491.5|9481.5|9491|9481|3
1638790430000|2021-12-06 11:33:50|9491.8|9481.8|9490.8|9480.8|9491.8|9481.8|9490|9480|6
1638790440000|2021-12-06 11:34:00|9491|9481|9491.5|9481.5|9491.5|9481.5|9491|9481|10
1638790450000|2021-12-06 11:34:10|9491.3|9481.3|9491.5|9481.5|9491.5|9481.5|9491.3|9481.3|4
1638790460000|2021-12-06 11:34:20|9491.3|9481.3|9491|9481|9491.5|9481.5|9491|9481|8
1638790470000|2021-12-06 11:34:30|9491.5|9481.5|9491|9481|9491.5|9481.5|9491|9481|3
1638790480000|2021-12-06 11:34:40|9491.5|9481.5|9491|9481|9491.5|9481.5|9491|9481|3
1638790490000|2021-12-06 11:34:50|9490|9480|9489.8|9479.8|9490.3|9480.3|9489.5|9479.5|18
1638790500000|2021-12-06 11:35:00|9489.5|9479.5|9492|9482|9492.3|9482.3|9489|9479|13
1638790510000|2021-12-06 11:35:10|9492.3|9482.3|9493.5|9483.5|9493.8|9483.8|9492.3|9482.3|7
1638790520000|2021-12-06 11:35:20|9493.8|9483.8|9493.8|9483.8|9494|9484|9493.5|9483.5|9
1638790550000|2021-12-06 11:35:50|9494|9484|9494|9484|9494|9484|9494|9484|1
1638790580000|2021-12-06 11:36:20|9494.3|9484.3|9494|9484|9494.3|9484.3|9494|9484|2
1638790600000|2021-12-06 11:36:40|9493.8|9483.8|9494|9484|9494|9484|9493.8|9483.8|2
1638790610000|2021-12-06 11:36:50|9493.5|9483.5|9491.8|9481.8|9493.5|9483.5|9491.8|9481.8|11
1638790620000|2021-12-06 11:37:00|9492|9482|9491.8|9481.8|9492|9482|9491.8|9481.8|4
1638790640000|2021-12-06 11:37:20|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|2
1638790650000|2021-12-06 11:37:30|9492.3|9482.3|9492|9482|9492.3|9482.3|9492|9482|2
1638790660000|2021-12-06 11:37:40|9492.3|9482.3|9493|9483|9493.3|9483.3|9492.3|9482.3|6
1638790670000|2021-12-06 11:37:50|9493.3|9483.3|9493.8|9483.8|9493.8|9483.8|9493.3|9483.3|3
1638790680000|2021-12-06 11:38:00|9494|9484|9494.3|9484.3|9494.3|9484.3|9494|9484|2
1638790690000|2021-12-06 11:38:10|9493.5|9483.5|9493.5|9483.5|9493.8|9483.8|9493.5|9483.5|3
1638790700000|2021-12-06 11:38:20|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1638790710000|2021-12-06 11:38:30|9493.5|9483.5|9494|9484|9494|9484|9493.5|9483.5|3
1638790720000|2021-12-06 11:38:40|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9493.5|9483.5|2
1638790730000|2021-12-06 11:38:50|9493.3|9483.3|9493.5|9483.5|9493.5|9483.5|9493|9483|3
1638790740000|2021-12-06 11:39:00|9493.3|9483.3|9493.5|9483.5|9494|9484|9493.3|9483.3|12
1638790750000|2021-12-06 11:39:10|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1638790760000|2021-12-06 11:39:20|9493.5|9483.5|9493.3|9483.3|9493.5|9483.5|9493|9483|6
1638790770000|2021-12-06 11:39:30|9493.5|9483.5|9493.3|9483.3|9493.8|9483.8|9493|9483|6
1638790780000|2021-12-06 11:39:40|9493|9483|9493.8|9483.8|9493.8|9483.8|9493|9483|4
1638790790000|2021-12-06 11:39:50|9494|9484|9493.8|9483.8|9494|9484|9493.8|9483.8|2
1638790800000|2021-12-06 11:40:00|9493.5|9483.5|9491.5|9481.5|9493.8|9483.8|9491.5|9481.5|11
1638790810000|2021-12-06 11:40:10|9492|9482|9492.8|9482.8|9493|9483|9492|9482|11
1638790820000|2021-12-06 11:40:20|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|9
1638790830000|2021-12-06 11:40:30|9492.8|9482.8|9493.5|9483.5|9493.5|9483.5|9492.8|9482.8|8
1638790840000|2021-12-06 11:40:40|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1638790850000|2021-12-06 11:40:50|9494|9484|9493.8|9483.8|9494|9484|9493.8|9483.8|2
1638790860000|2021-12-06 11:41:00|9493.5|9483.5|9494|9484|9494|9484|9493.5|9483.5|3
1638790880000|2021-12-06 11:41:20|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1638790890000|2021-12-06 11:41:30|9493|9483|9493|9483|9493|9483|9492.3|9482.3|3
1638790900000|2021-12-06 11:41:40|9493.3|9483.3|9493|9483|9493.5|9483.5|9493|9483|11
1638790910000|2021-12-06 11:41:50|9492.8|9482.8|9492.5|9482.5|9492.8|9482.8|9492.5|9482.5|4
1638790920000|2021-12-06 11:42:00|9492.3|9482.3|9492.8|9482.8|9493|9483|9492.3|9482.3|7
1638790930000|2021-12-06 11:42:10|9493|9483|9493.3|9483.3|9493.3|9483.3|9493|9483|12
1638790940000|2021-12-06 11:42:20|9492.8|9482.8|9493.5|9483.5|9493.8|9483.8|9492.8|9482.8|9
1638790950000|2021-12-06 11:42:30|9493|9483|9494|9484|9494|9484|9493|9483|8
1638790960000|2021-12-06 11:42:40|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1638790980000|2021-12-06 11:43:00|9494|9484|9494|9484|9494|9484|9493.8|9483.8|3
1638791020000|2021-12-06 11:43:40|9493.3|9483.3|9493.5|9483.5|9493.5|9483.5|9493|9483|4
1638791030000|2021-12-06 11:43:50|9493|9483|9493.5|9483.5|9493.8|9483.8|9493|9483|12
1638791040000|2021-12-06 11:44:00|9493.3|9483.3|9493.5|9483.5|9493.8|9483.8|9493.3|9483.3|10
1638791050000|2021-12-06 11:44:10|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.3|9483.3|9
1638791060000|2021-12-06 11:44:20|9494|9484|9493.8|9483.8|9494|9484|9493.8|9483.8|2
1638791070000|2021-12-06 11:44:30|9493.5|9483.5|9492.8|9482.8|9493.5|9483.5|9492.8|9482.8|3
1638791080000|2021-12-06 11:44:40|9493.3|9483.3|9493|9483|9493.5|9483.5|9493|9483|9
1638791090000|2021-12-06 11:44:50|9493.5|9483.5|9493.3|9483.3|9493.5|9483.5|9493|9483|8
1638791100000|2021-12-06 11:45:00|9492.8|9482.8|9493.5|9483.5|9493.5|9483.5|9492.8|9482.8|8
1638791110000|2021-12-06 11:45:10|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9493.3|9483.3|4
1638791120000|2021-12-06 11:45:20|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1638791130000|2021-12-06 11:45:30|9494|9484|9494|9484|9494|9484|9494|9484|1
1638791160000|2021-12-06 11:46:00|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1638791170000|2021-12-06 11:46:10|9494|9484|9494|9484|9494|9484|9494|9484|1
1638791190000|2021-12-06 11:46:30|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1638791200000|2021-12-06 11:46:40|9494|9484|9494.3|9484.3|9494.3|9484.3|9494|9484|2
1638791220000|2021-12-06 11:47:00|9495.5|9485.5|9497|9487|9497|9487|9495.5|9485.5|9
1638791230000|2021-12-06 11:47:10|9496.8|9486.8|9497.3|9487.3|9497.3|9487.3|9496.8|9486.8|7
1638791280000|2021-12-06 11:48:00|9497|9487|9496.3|9486.3|9497|9487|9496|9486|7
1638791290000|2021-12-06 11:48:10|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9496|9486|6
1638791300000|2021-12-06 11:48:20|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9496|9486|12
1638791310000|2021-12-06 11:48:30|9496.5|9486.5|9496.8|9486.8|9497.5|9487.5|9496.5|9486.5|9
1638791320000|2021-12-06 11:48:40|9496.5|9486.5|9496.8|9486.8|9496.8|9486.8|9496.5|9486.5|4
1638791330000|2021-12-06 11:48:50|9496.5|9486.5|9496.8|9486.8|9496.8|9486.8|9496.5|9486.5|2
1638791340000|2021-12-06 11:49:00|9496.5|9486.5|9493.5|9483.5|9496.8|9486.8|9493.5|9483.5|10
1638791350000|2021-12-06 11:49:10|9493.8|9483.8|9492.5|9482.5|9493.8|9483.8|9492.5|9482.5|7
1638791360000|2021-12-06 11:49:20|9492.8|9482.8|9491.5|9481.5|9493|9483|9491.5|9481.5|6
1638791370000|2021-12-06 11:49:30|9492|9482|9491.5|9481.5|9492|9482|9491.5|9481.5|3
1638791380000|2021-12-06 11:49:40|9491.3|9481.3|9490.3|9480.3|9491.3|9481.3|9490.3|9480.3|2
1638791390000|2021-12-06 11:49:50|9490.8|9480.8|9489.3|9479.3|9490.8|9480.8|9489.3|9479.3|11
1638791400000|2021-12-06 11:50:00|9488.5|9478.5|9486.3|9476.3|9489.8|9479.8|9485.3|9475.3|20
1638791410000|2021-12-06 11:50:10|9486.5|9476.5|9487.8|9477.8|9487.8|9477.8|9486.3|9476.3|10
1638791420000|2021-12-06 11:50:20|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.3|9476.3|3
1638791430000|2021-12-06 11:50:30|9487|9477|9487.8|9477.8|9487.8|9477.8|9486.5|9476.5|6
1638791440000|2021-12-06 11:50:40|9487.3|9477.3|9487.5|9477.5|9488.3|9478.3|9487|9477|5
1638791450000|2021-12-06 11:50:50|9487.3|9477.3|9486.8|9476.8|9488|9478|9486.8|9476.8|7
1638791460000|2021-12-06 11:51:00|9486.5|9476.5|9487.5|9477.5|9487.5|9477.5|9486.5|9476.5|6
1638791470000|2021-12-06 11:51:10|9487.3|9477.3|9487|9477|9488|9478|9486.8|9476.8|9
1638791480000|2021-12-06 11:51:20|9486.8|9476.8|9487|9477|9487|9477|9486.8|9476.8|8
1638791490000|2021-12-06 11:51:30|9487.3|9477.3|9487.8|9477.8|9487.8|9477.8|9487|9477|9
1638791500000|2021-12-06 11:51:40|9488|9478|9489|9479|9489.3|9479.3|9488|9478|11
1638791510000|2021-12-06 11:51:50|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1638791520000|2021-12-06 11:52:00|9488.3|9478.3|9488.5|9478.5|9489|9479|9488.3|9478.3|8
1638791530000|2021-12-06 11:52:10|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.5|9478.5|5
1638791540000|2021-12-06 11:52:20|9488.5|9478.5|9489.3|9479.3|9489.3|9479.3|9488.5|9478.5|2
1638791560000|2021-12-06 11:52:40|9488.8|9478.8|9489.3|9479.3|9489.3|9479.3|9488.8|9478.8|2
1638791570000|2021-12-06 11:52:50|9488.8|9478.8|9489.3|9479.3|9489.3|9479.3|9488.8|9478.8|3
1638791580000|2021-12-06 11:53:00|9489|9479|9489|9479|9489.3|9479.3|9489|9479|3
1638791590000|2021-12-06 11:53:10|9488.8|9478.8|9487.3|9477.3|9488.8|9478.8|9487.3|9477.3|3
1638791600000|2021-12-06 11:53:20|9487|9477|9487|9477|9487|9477|9486.3|9476.3|14
1638791610000|2021-12-06 11:53:30|9487.3|9477.3|9488.8|9478.8|9488.8|9478.8|9487.3|9477.3|5
1638791620000|2021-12-06 11:53:40|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9488.5|9478.5|6
1638791630000|2021-12-06 11:53:50|9489|9479|9488.8|9478.8|9489|9479|9488.5|9478.5|4
1638791680000|2021-12-06 11:54:40|9488.5|9478.5|9489|9479|9489|9479|9488.5|9478.5|3
1638791690000|2021-12-06 11:54:50|9490|9480|9490|9480|9490|9480|9489.3|9479.3|8
1638791700000|2021-12-06 11:55:00|9489.5|9479.5|9491.5|9481.5|9491.8|9481.8|9489.5|9479.5|16
1638791710000|2021-12-06 11:55:10|9491.3|9481.3|9491.8|9481.8|9492.5|9482.5|9491.3|9481.3|9
1638791720000|2021-12-06 11:55:20|9492.3|9482.3|9492.3|9482.3|9492.5|9482.5|9491.8|9481.8|5
1638791730000|2021-12-06 11:55:30|9492.8|9482.8|9493.1|9483.1|9493.1|9483.1|9492|9482|3
1638791740000|2021-12-06 11:55:40|9492.5|9482.5|9492|9482|9492.5|9482.5|9492|9482|11
1638791750000|2021-12-06 11:55:50|9492.3|9482.3|9492.3|9482.3|9492.5|9482.5|9492|9482|9
1638791760000|2021-12-06 11:56:00|9492.5|9482.5|9492.3|9482.3|9492.8|9482.8|9492|9482|12
1638791770000|2021-12-06 11:56:10|9492|9482|9492.8|9482.8|9492.8|9482.8|9492|9482|8
1638791780000|2021-12-06 11:56:20|9492.5|9482.5|9497.8|9487.8|9498.3|9488.3|9492.5|9482.5|15
1638791790000|2021-12-06 11:56:30|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498|9488|9
1638791800000|2021-12-06 11:56:40|9498|9488|9499.3|9489.3|9499.5|9489.5|9498|9488|11
1638791810000|2021-12-06 11:56:50|9499|9489|9499.3|9489.3|9499.5|9489.5|9499|9489|6
1638791820000|2021-12-06 11:57:00|9499.5|9489.5|9500.3|9490.3|9500.3|9490.3|9499.3|9489.3|8
1638791830000|2021-12-06 11:57:10|9500.5|9490.5|9503.3|9493.3|9503.5|9493.5|9500.5|9490.5|7
1638791840000|2021-12-06 11:57:20|9503.5|9493.5|9503.5|9493.5|9503.8|9493.8|9503.3|9493.3|7
1638791850000|2021-12-06 11:57:30|9503.8|9493.8|9506|9496|9506.3|9496.3|9503.8|9493.8|11
1638791870000|2021-12-06 11:57:50|9505.8|9495.8|9505|9495|9505.8|9495.8|9505|9495|2
1638791880000|2021-12-06 11:58:00|9505.3|9495.3|9505|9495|9505.3|9495.3|9505|9495|2
1638791890000|2021-12-06 11:58:10|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1638791900000|2021-12-06 11:58:20|9505.8|9495.8|9505.5|9495.5|9505.8|9495.8|9505.5|9495.5|2
1638791910000|2021-12-06 11:58:30|9505.3|9495.3|9505.5|9495.5|9505.5|9495.5|9505.3|9495.3|2
1638791930000|2021-12-06 11:58:50|9505.8|9495.8|9506|9496|9506|9496|9505.8|9495.8|2
1638791940000|2021-12-06 11:59:00|9505.8|9495.8|9502.5|9492.5|9505.8|9495.8|9502.5|9492.5|13
1638791950000|2021-12-06 11:59:10|9502.3|9492.3|9502|9492|9502.3|9492.3|9501|9491|13
1638791960000|2021-12-06 11:59:20|9501.8|9491.8|9500|9490|9501.8|9491.8|9499.8|9489.8|5
1638791970000|2021-12-06 11:59:30|9500.3|9490.3|9499.8|9489.8|9500.5|9490.5|9497.5|9487.5|19
1638791980000|2021-12-06 11:59:40|9499.5|9489.5|9499.3|9489.3|9500|9490|9499|9489|7
1638791990000|2021-12-06 11:59:50|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9497.8|9487.8|6
1638792000000|2021-12-06 12:00:00|9498.5|9488.5|9499|9489|9499|9489|9498|9488|6
1638792010000|2021-12-06 12:00:10|9500.3|9490.3|9497.8|9487.8|9501|9491|9497.3|9487.3|20
1638792020000|2021-12-06 12:00:20|9497.5|9487.5|9498.3|9488.3|9498.3|9488.3|9497|9487|11
1638792030000|2021-12-06 12:00:30|9497.5|9487.5|9496.8|9486.8|9498.3|9488.3|9496.8|9486.8|25
1638792040000|2021-12-06 12:00:40|9496.5|9486.5|9496.8|9486.8|9497.3|9487.3|9496.5|9486.5|11
1638792050000|2021-12-06 12:00:50|9497.3|9487.3|9498|9488|9498.3|9488.3|9496.8|9486.8|13
1638792060000|2021-12-06 12:01:00|9498.3|9488.3|9498.3|9488.3|9498.5|9488.5|9497.5|9487.5|10
1638792070000|2021-12-06 12:01:10|9498|9488|9498|9488|9498.8|9488.8|9497.5|9487.5|11
1638792080000|2021-12-06 12:01:20|9497|9487|9497.8|9487.8|9497.8|9487.8|9496.8|9486.8|5
1638792090000|2021-12-06 12:01:30|9498.3|9488.3|9497.3|9487.3|9498.3|9488.3|9497|9487|20
1638792100000|2021-12-06 12:01:40|9497|9487|9497.3|9487.3|9497.5|9487.5|9496.8|9486.8|11
1638792110000|2021-12-06 12:01:50|9496.8|9486.8|9497.3|9487.3|9497.5|9487.5|9496.5|9486.5|13
1638792120000|2021-12-06 12:02:00|9496.8|9486.8|9497.5|9487.5|9497.5|9487.5|9496.5|9486.5|6
1638792130000|2021-12-06 12:02:10|9496.8|9486.8|9497|9487|9497.3|9487.3|9496.8|9486.8|8
1638792140000|2021-12-06 12:02:20|9497.3|9487.3|9496.8|9486.8|9497.3|9487.3|9496.3|9486.3|11
1638792150000|2021-12-06 12:02:30|9496.5|9486.5|9496.3|9486.3|9497.5|9487.5|9496|9486|5
1638792160000|2021-12-06 12:02:40|9496|9486|9496.3|9486.3|9496.3|9486.3|9495.3|9485.3|11
1638792170000|2021-12-06 12:02:50|9496|9486|9495.5|9485.5|9496|9486|9495.3|9485.3|7
1638792180000|2021-12-06 12:03:00|9496|9486|9492.5|9482.5|9496|9486|9492.5|9482.5|5
1638792190000|2021-12-06 12:03:10|9492|9482|9492|9482|9493|9483|9490.5|9480.5|18
1638792200000|2021-12-06 12:03:20|9492.5|9482.5|9493.5|9483.5|9493.5|9483.5|9491.5|9481.5|10
1638792210000|2021-12-06 12:03:30|9493.8|9483.8|9494|9484|9494|9484|9493.3|9483.3|7
1638792220000|2021-12-06 12:03:40|9494.3|9484.3|9496.8|9486.8|9497.5|9487.5|9494.3|9484.3|13
1638792230000|2021-12-06 12:03:50|9497.5|9487.5|9497|9487|9497.5|9487.5|9497|9487|2
1638792240000|2021-12-06 12:04:00|9498.5|9488.5|9498.5|9488.5|9498.8|9488.8|9497.5|9487.5|10
1638792250000|2021-12-06 12:04:10|9498.8|9488.8|9498.3|9488.3|9498.8|9488.8|9498.3|9488.3|3
1638792260000|2021-12-06 12:04:20|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|4
1638792270000|2021-12-06 12:04:30|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1638792280000|2021-12-06 12:04:40|9498|9488|9498.5|9488.5|9498.8|9488.8|9498|9488|3
1638792290000|2021-12-06 12:04:50|9498|9488|9492.5|9482.5|9498|9488|9492.5|9482.5|14
1638792300000|2021-12-06 12:05:00|9492.8|9482.8|9492.8|9482.8|9493.8|9483.8|9492.5|9482.5|7
1638792310000|2021-12-06 12:05:10|9492.5|9482.5|9492.5|9482.5|9493|9483|9492.5|9482.5|4
1638792320000|2021-12-06 12:05:20|9492.8|9482.8|9493.5|9483.5|9493.5|9483.5|9492.8|9482.8|2
1638792330000|2021-12-06 12:05:30|9493.8|9483.8|9495|9485|9495|9485|9493.8|9483.8|2
1638792340000|2021-12-06 12:05:40|9494.8|9484.8|9495|9485|9495.3|9485.3|9494.8|9484.8|8
1638792350000|2021-12-06 12:05:50|9494.8|9484.8|9492.8|9482.8|9494.8|9484.8|9492.8|9482.8|13
1638792360000|2021-12-06 12:06:00|9493|9483|9494.3|9484.3|9494.3|9484.3|9493|9483|5
1638792370000|2021-12-06 12:06:10|9494.8|9484.8|9494.8|9484.8|9495|9485|9494.8|9484.8|3
1638792380000|2021-12-06 12:06:20|9494.5|9484.5|9494.3|9484.3|9494.5|9484.5|9494.3|9484.3|2
1638792390000|2021-12-06 12:06:30|9494|9484|9493.5|9483.5|9494.3|9484.3|9492.8|9482.8|6
1638792410000|2021-12-06 12:06:50|9493.3|9483.3|9493.5|9483.5|9493.5|9483.5|9493.3|9483.3|8
1638792420000|2021-12-06 12:07:00|9494.3|9484.3|9495|9485|9495|9485|9494.3|9484.3|5
1638792430000|2021-12-06 12:07:10|9494.8|9484.8|9494.3|9484.3|9494.8|9484.8|9494|9484|4
1638792440000|2021-12-06 12:07:20|9494|9484|9494.5|9484.5|9495|9485|9494|9484|3
1638792450000|2021-12-06 12:07:30|9493.3|9483.3|9490.5|9480.5|9493.3|9483.3|9490.5|9480.5|9
1638792460000|2021-12-06 12:07:40|9490.8|9480.8|9492.5|9482.5|9492.5|9482.5|9490.8|9480.8|10
1638792470000|2021-12-06 12:07:50|9492.8|9482.8|9493.3|9483.3|9493.3|9483.3|9492.5|9482.5|3
1638792480000|2021-12-06 12:08:00|9492.8|9482.8|9492|9482|9492.8|9482.8|9492|9482|2
1638792490000|2021-12-06 12:08:10|9491.8|9481.8|9492.8|9482.8|9492.8|9482.8|9491.8|9481.8|4
1638792500000|2021-12-06 12:08:20|9493|9483|9489.8|9479.8|9493|9483|9489.8|9479.8|13
1638792510000|2021-12-06 12:08:30|9489.5|9479.5|9491|9481|9491.5|9481.5|9489.5|9479.5|8
1638792520000|2021-12-06 12:08:40|9490.8|9480.8|9490.5|9480.5|9490.8|9480.8|9490.5|9480.5|2
1638792530000|2021-12-06 12:08:50|9490.8|9480.8|9490.5|9480.5|9491|9481|9490.3|9480.3|6
1638792540000|2021-12-06 12:09:00|9491|9481|9491.5|9481.5|9492.3|9482.3|9490.5|9480.5|9
1638792550000|2021-12-06 12:09:10|9491.8|9481.8|9491.3|9481.3|9491.8|9481.8|9491.3|9481.3|7
1638792560000|2021-12-06 12:09:20|9491.5|9481.5|9492.5|9482.5|9492.5|9482.5|9491.5|9481.5|5
1638792570000|2021-12-06 12:09:30|9493|9483|9493|9483|9493|9483|9493|9483|1
1638792580000|2021-12-06 12:09:40|9493.3|9483.3|9493|9483|9493.3|9483.3|9493|9483|2
1638792590000|2021-12-06 12:09:50|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1638792600000|2021-12-06 12:10:00|9493|9483|9492|9482|9493|9483|9491.8|9481.8|7
1638792610000|2021-12-06 12:10:10|9491.8|9481.8|9491.8|9481.8|9492|9482|9491.8|9481.8|3
1638792620000|2021-12-06 12:10:20|9492|9482|9492|9482|9492|9482|9491.8|9481.8|3
1638792630000|2021-12-06 12:10:30|9491.8|9481.8|9491.8|9481.8|9492|9482|9491.8|9481.8|5
1638792640000|2021-12-06 12:10:40|9491.3|9481.3|9492.3|9482.3|9492.3|9482.3|9491|9481|7
1638792650000|2021-12-06 12:10:50|9492.5|9482.5|9492|9482|9492.5|9482.5|9492|9482|5
1638792670000|2021-12-06 12:11:10|9492.3|9482.3|9492|9482|9492.5|9482.5|9492|9482|6
1638792680000|2021-12-06 12:11:20|9492.3|9482.3|9493|9483|9493|9483|9492.3|9482.3|4
1638792710000|2021-12-06 12:11:50|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1638792720000|2021-12-06 12:12:00|9493.5|9483.5|9495.3|9485.3|9495.3|9485.3|9493.5|9483.5|7
1638792730000|2021-12-06 12:12:10|9495|9485|9495|9485|9495.3|9485.3|9495|9485|7
1638792740000|2021-12-06 12:12:20|9495.3|9485.3|9496|9486|9496.3|9486.3|9495|9485|6
1638792750000|2021-12-06 12:12:30|9496.3|9486.3|9496|9486|9496.5|9486.5|9496|9486|4
1638792760000|2021-12-06 12:12:40|9496.3|9486.3|9497|9487|9497|9487|9496.3|9486.3|3
1638792770000|2021-12-06 12:12:50|9496.8|9486.8|9496.8|9486.8|9497|9487|9496.8|9486.8|3
1638792780000|2021-12-06 12:13:00|9497|9487|9496.5|9486.5|9497|9487|9496.5|9486.5|3
1638792790000|2021-12-06 12:13:10|9496|9486|9496|9486|9496|9486|9495.8|9485.8|3
1638792800000|2021-12-06 12:13:20|9495.3|9485.3|9495.8|9485.8|9495.8|9485.8|9494.8|9484.8|4
1638792810000|2021-12-06 12:13:30|9495.5|9485.5|9495.8|9485.8|9496|9486|9495.5|9485.5|4
1638792820000|2021-12-06 12:13:40|9496|9486|9496.3|9486.3|9496.5|9486.5|9496|9486|7
1638792830000|2021-12-06 12:13:50|9496|9486|9496.5|9486.5|9496.5|9486.5|9496|9486|5
1638792840000|2021-12-06 12:14:00|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|1
1638792880000|2021-12-06 12:14:40|9497|9487|9499.5|9489.5|9499.5|9489.5|9496.8|9486.8|5
1638792890000|2021-12-06 12:14:50|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|2
1638792900000|2021-12-06 12:15:00|9499.8|9489.8|9500.5|9490.5|9501|9491|9499.5|9489.5|13
1638792910000|2021-12-06 12:15:10|9500.3|9490.3|9500.3|9490.3|9500.5|9490.5|9500.3|9490.3|3
1638792920000|2021-12-06 12:15:20|9500|9490|9499.8|9489.8|9500.3|9490.3|9499.8|9489.8|4
1638792930000|2021-12-06 12:15:30|9501|9491|9502.3|9492.3|9502.3|9492.3|9501|9491|7
1638792940000|2021-12-06 12:15:40|9502.5|9492.5|9503|9493|9503.3|9493.3|9502.5|9492.5|4
1638792950000|2021-12-06 12:15:50|9502.3|9492.3|9501.5|9491.5|9502.3|9492.3|9501.5|9491.5|2
1638792960000|2021-12-06 12:16:00|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9499.5|9489.5|6
1638792970000|2021-12-06 12:16:10|9500.8|9490.8|9501|9491|9501|9491|9500.8|9490.8|2
1638792980000|2021-12-06 12:16:20|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1638792990000|2021-12-06 12:16:30|9502|9492|9502|9492|9502.3|9492.3|9502|9492|3
1638793000000|2021-12-06 12:16:40|9502.3|9492.3|9501.8|9491.8|9502.3|9492.3|9500.8|9490.8|4
1638793010000|2021-12-06 12:16:50|9502.3|9492.3|9500.5|9490.5|9502.3|9492.3|9499.3|9489.3|11
1638793020000|2021-12-06 12:17:00|9500.3|9490.3|9500|9490|9501|9491|9499.5|9489.5|7
1638793030000|2021-12-06 12:17:10|9499.8|9489.8|9499.5|9489.5|9500|9490|9499.5|9489.5|10
1638793040000|2021-12-06 12:17:20|9499.8|9489.8|9496|9486|9499.8|9489.8|9496|9486|17
1638793050000|2021-12-06 12:17:30|9496.5|9486.5|9495.5|9485.5|9496.8|9486.8|9495.5|9485.5|6
1638793060000|2021-12-06 12:17:40|9495|9485|9492.5|9482.5|9495.5|9485.5|9492.5|9482.5|13
1638793070000|2021-12-06 12:17:50|9492.8|9482.8|9493|9483|9493|9483|9492.8|9482.8|2
1638793080000|2021-12-06 12:18:00|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1638793150000|2021-12-06 12:19:10|9493|9483|9493|9483|9493|9483|9493|9483|1
1638793160000|2021-12-06 12:19:20|9491.3|9481.3|9494|9484|9494.5|9484.5|9491|9481|10
1638793170000|2021-12-06 12:19:30|9493.8|9483.8|9494|9484|9494|9484|9493.8|9483.8|8
1638793180000|2021-12-06 12:19:40|9493.8|9483.8|9492.5|9482.5|9494|9484|9492.3|9482.3|11
1638793190000|2021-12-06 12:19:50|9492.8|9482.8|9492.3|9482.3|9492.8|9482.8|9492.3|9482.3|4
1638793200000|2021-12-06 12:20:00|9492|9482|9491.3|9481.3|9492|9482|9491.3|9481.3|4
1638793210000|2021-12-06 12:20:10|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1638793220000|2021-12-06 12:20:20|9493|9483|9494.5|9484.5|9494.8|9484.8|9493|9483|6
1638793230000|2021-12-06 12:20:30|9494.3|9484.3|9493.3|9483.3|9494.3|9484.3|9493|9483|6
1638793240000|2021-12-06 12:20:40|9493.5|9483.5|9494|9484|9494|9484|9493.5|9483.5|3
1638793250000|2021-12-06 12:20:50|9493.8|9483.8|9495|9485|9495|9485|9493.8|9483.8|2
1638793260000|2021-12-06 12:21:00|9496|9486|9495.5|9485.5|9496.5|9486.5|9495.3|9485.3|7
1638793270000|2021-12-06 12:21:10|9495.3|9485.3|9494|9484|9495.3|9485.3|9494|9484|3
1638793280000|2021-12-06 12:21:20|9494.3|9484.3|9494|9484|9494.3|9484.3|9494|9484|2
1638793290000|2021-12-06 12:21:30|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1638793300000|2021-12-06 12:21:40|9494|9484|9495.5|9485.5|9496|9486|9494|9484|10
1638793310000|2021-12-06 12:21:50|9495.3|9485.3|9495.5|9485.5|9495.5|9485.5|9495.3|9485.3|2
1638793320000|2021-12-06 12:22:00|9495.8|9485.8|9497|9487|9497.3|9487.3|9495.5|9485.5|7
1638793330000|2021-12-06 12:22:10|9497.3|9487.3|9499|9489|9499|9489|9497.3|9487.3|12
1638793340000|2021-12-06 12:22:20|9498.8|9488.8|9499.3|9489.3|9499.5|9489.5|9498.8|9488.8|9
1638793350000|2021-12-06 12:22:30|9499|9489|9499|9489|9499|9489|9499|9489|1
1638793360000|2021-12-06 12:22:40|9499.5|9489.5|9499.8|9489.8|9500|9490|9499.5|9489.5|6
1638793370000|2021-12-06 12:22:50|9500|9490|9499.8|9489.8|9500|9490|9499.5|9489.5|6
1638793380000|2021-12-06 12:23:00|9499.5|9489.5|9499.3|9489.3|9499.8|9489.8|9499.3|9489.3|4
1638793390000|2021-12-06 12:23:10|9499|9489|9498.8|9488.8|9499.3|9489.3|9498.8|9488.8|4
1638793400000|2021-12-06 12:23:20|9498.5|9488.5|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|3
1638793420000|2021-12-06 12:23:40|9498.8|9488.8|9498.5|9488.5|9499|9489|9498.5|9488.5|4
1638793460000|2021-12-06 12:24:20|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1638793500000|2021-12-06 12:25:00|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1638793510000|2021-12-06 12:25:10|9498.3|9488.3|9497.8|9487.8|9498.3|9488.3|9497.5|9487.5|3
1638793520000|2021-12-06 12:25:20|9496.5|9486.5|9495.5|9485.5|9497.3|9487.3|9495.5|9485.5|11
1638793530000|2021-12-06 12:25:30|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1638793540000|2021-12-06 12:25:40|9496|9486|9495.5|9485.5|9496|9486|9495.5|9485.5|2
1638793550000|2021-12-06 12:25:50|9495.8|9485.8|9495.3|9485.3|9495.8|9485.8|9495.3|9485.3|5
1638793560000|2021-12-06 12:26:00|9495.5|9485.5|9495.8|9485.8|9495.8|9485.8|9495.5|9485.5|8
1638793570000|2021-12-06 12:26:10|9498|9488|9497.5|9487.5|9498.3|9488.3|9497|9487|11
1638793580000|2021-12-06 12:26:20|9497.3|9487.3|9498|9488|9498.5|9488.5|9497.3|9487.3|7
1638793590000|2021-12-06 12:26:30|9498.3|9488.3|9499.5|9489.5|9499.8|9489.8|9498|9488|14
1638793600000|2021-12-06 12:26:40|9499.8|9489.8|9499.8|9489.8|9500.3|9490.3|9499.5|9489.5|7
1638793610000|2021-12-06 12:26:50|9500|9490|9501.5|9491.5|9501.5|9491.5|9500|9490|3
1638793620000|2021-12-06 12:27:00|9502|9492|9500.5|9490.5|9502.3|9492.3|9500.5|9490.5|7
1638793630000|2021-12-06 12:27:10|9500.8|9490.8|9500.8|9490.8|9501|9491|9500.8|9490.8|7
1638793640000|2021-12-06 12:27:20|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|1
1638793650000|2021-12-06 12:27:30|9500.3|9490.3|9498|9488|9500.3|9490.3|9498|9488|3
1638793660000|2021-12-06 12:27:40|9497.8|9487.8|9498.8|9488.8|9498.8|9488.8|9497.8|9487.8|7
1638793670000|2021-12-06 12:27:50|9498.5|9488.5|9498.5|9488.5|9498.8|9488.8|9498.3|9488.3|4
1638793680000|2021-12-06 12:28:00|9497|9487|9497.5|9487.5|9498.8|9488.8|9497|9487|14
1638793690000|2021-12-06 12:28:10|9497.3|9487.3|9497.5|9487.5|9497.8|9487.8|9497.3|9487.3|8
1638793700000|2021-12-06 12:28:20|9497.8|9487.8|9498|9488|9498|9488|9497.8|9487.8|4
1638793720000|2021-12-06 12:28:40|9497.5|9487.5|9495.5|9485.5|9497.5|9487.5|9495.5|9485.5|6
1638793730000|2021-12-06 12:28:50|9495.3|9485.3|9495.3|9485.3|9495.5|9485.5|9495.3|9485.3|3
1638793740000|2021-12-06 12:29:00|9494.5|9484.5|9495.3|9485.3|9495.8|9485.8|9494.5|9484.5|9
1638793750000|2021-12-06 12:29:10|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1638793760000|2021-12-06 12:29:20|9495.8|9485.8|9497|9487|9497|9487|9495.8|9485.8|8
1638793770000|2021-12-06 12:29:30|9497.5|9487.5|9497|9487|9497.5|9487.5|9496.8|9486.8|3
1638793790000|2021-12-06 12:29:50|9497.3|9487.3|9497|9487|9497.3|9487.3|9497|9487|2
1638793800000|2021-12-06 12:30:00|9496.8|9486.8|9495|9485|9496.8|9486.8|9495|9485|6
1638793810000|2021-12-06 12:30:10|9494|9484|9492.5|9482.5|9494|9484|9492.5|9482.5|4
1638793820000|2021-12-06 12:30:20|9492.6|9482.6|9492.3|9482.3|9492.8|9482.8|9492.3|9482.3|4
1638793830000|2021-12-06 12:30:30|9492|9482|9492.3|9482.3|9492.3|9482.3|9492|9482|4
1638793840000|2021-12-06 12:30:40|9492.5|9482.5|9493|9483|9493.5|9483.5|9492.5|9482.5|4
1638793850000|2021-12-06 12:30:50|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1638793860000|2021-12-06 12:31:00|9492.5|9482.5|9486.8|9476.8|9492.5|9482.5|9486.8|9476.8|17
1638793870000|2021-12-06 12:31:10|9487|9477|9485.8|9475.8|9489.5|9479.5|9485.8|9475.8|17
1638793880000|2021-12-06 12:31:20|9486.8|9476.8|9486|9476|9486.8|9476.8|9485.8|9475.8|4
1638793890000|2021-12-06 12:31:30|9486.3|9476.3|9489.3|9479.3|9489.5|9479.5|9486.3|9476.3|14
1638793900000|2021-12-06 12:31:40|9489.5|9479.5|9488.3|9478.3|9489.5|9479.5|9485.8|9475.8|7
1638793910000|2021-12-06 12:31:50|9487.3|9477.3|9484.3|9474.3|9488.8|9478.8|9482.9|9472.9|10
1638793920000|2021-12-06 12:32:00|9483|9473|9482.8|9472.8|9483.3|9473.3|9482.3|9472.3|18
1638793930000|2021-12-06 12:32:10|9483.3|9473.3|9486|9476|9486|9476|9483.3|9473.3|14
1638793940000|2021-12-06 12:32:20|9486.3|9476.3|9488|9478|9488.8|9478.8|9486.3|9476.3|18
1638793950000|2021-12-06 12:32:30|9487.5|9477.5|9485.3|9475.3|9488.5|9478.5|9485.3|9475.3|10
1638793960000|2021-12-06 12:32:40|9486.3|9476.3|9484.8|9474.8|9486.3|9476.3|9484.3|9474.3|23
1638793970000|2021-12-06 12:32:50|9484.5|9474.5|9485|9475|9485.8|9475.8|9484.5|9474.5|10
1638793980000|2021-12-06 12:33:00|9484|9474|9483|9473|9484.3|9474.3|9483|9473|11
1638793990000|2021-12-06 12:33:10|9482.8|9472.8|9484.5|9474.5|9484.5|9474.5|9482.5|9472.5|9
1638794000000|2021-12-06 12:33:20|9485|9475|9485|9475|9485|9475|9485|9475|1
1638794010000|2021-12-06 12:33:30|9484.8|9474.8|9484.8|9474.8|9485|9475|9484.8|9474.8|3
1638794020000|2021-12-06 12:33:40|9485.5|9475.5|9486.8|9476.8|9486.8|9476.8|9485.5|9475.5|3
1638794030000|2021-12-06 12:33:50|9487|9477|9487.5|9477.5|9487.5|9477.5|9486.5|9476.5|9
1638794040000|2021-12-06 12:34:00|9487.8|9477.8|9490.3|9480.3|9490.5|9480.5|9487.5|9477.5|11
1638794050000|2021-12-06 12:34:10|9489.5|9479.5|9488.8|9478.8|9490.3|9480.3|9488.8|9478.8|8
1638794060000|2021-12-06 12:34:20|9489|9479|9480.8|9470.8|9489|9479|9480|9470|10
1638794070000|2021-12-06 12:34:30|9481|9471|9481|9471|9484.8|9474.8|9481|9471|18
1638794080000|2021-12-06 12:34:40|9481.3|9471.3|9482.8|9472.8|9483.3|9473.3|9479|9469|14
1638794090000|2021-12-06 12:34:50|9484|9474|9482|9472|9484|9474|9482|9472|7
1638794100000|2021-12-06 12:35:00|9483|9473|9486.3|9476.3|9486.3|9476.3|9483|9473|12
1638794110000|2021-12-06 12:35:10|9486.5|9476.5|9483.5|9473.5|9487|9477|9481.8|9471.8|14
1638794120000|2021-12-06 12:35:20|9483.3|9473.3|9481.5|9471.5|9484.3|9474.3|9481.5|9471.5|8
1638794130000|2021-12-06 12:35:30|9482|9472|9486|9476|9486|9476|9482|9472|16
1638794140000|2021-12-06 12:35:40|9486.3|9476.3|9485.3|9475.3|9486.3|9476.3|9484.3|9474.3|10
1638794150000|2021-12-06 12:35:50|9486|9476|9486.5|9476.5|9486.8|9476.8|9486|9476|5
1638794160000|2021-12-06 12:36:00|9486.8|9476.8|9485.3|9475.3|9486.8|9476.8|9485.3|9475.3|12
1638794170000|2021-12-06 12:36:10|9485.5|9475.5|9485.5|9475.5|9486.3|9476.3|9485.5|9475.5|5
1638794180000|2021-12-06 12:36:20|9486|9476|9486.3|9476.3|9486.8|9476.8|9485.8|9475.8|10
1638794190000|2021-12-06 12:36:30|9486.5|9476.5|9485.8|9475.8|9486.8|9476.8|9485.3|9475.3|7
1638794200000|2021-12-06 12:36:40|9485.3|9475.3|9484.8|9474.8|9485.3|9475.3|9484|9474|7
1638794210000|2021-12-06 12:36:50|9484.3|9474.3|9485|9475|9485|9475|9484.3|9474.3|8
1638794220000|2021-12-06 12:37:00|9485.8|9475.8|9486.3|9476.3|9486.3|9476.3|9485.5|9475.5|10
1638794230000|2021-12-06 12:37:10|9485.8|9475.8|9486.8|9476.8|9486.8|9476.8|9485.8|9475.8|6
1638794240000|2021-12-06 12:37:20|9486.5|9476.5|9486|9476|9486.5|9476.5|9486|9476|2
1638794250000|2021-12-06 12:37:30|9485.3|9475.3|9484|9474|9485.3|9475.3|9483.8|9473.8|10
1638794260000|2021-12-06 12:37:40|9484.3|9474.3|9484|9474|9485|9475|9483.8|9473.8|9
1638794270000|2021-12-06 12:37:50|9483.5|9473.5|9483.8|9473.8|9483.8|9473.8|9483.5|9473.5|2
1638794280000|2021-12-06 12:38:00|9484|9474|9484.5|9474.5|9484.5|9474.5|9484|9474|8
1638794290000|2021-12-06 12:38:10|9484.3|9474.3|9484|9474|9484.3|9474.3|9484|9474|2
1638794300000|2021-12-06 12:38:20|9483.8|9473.8|9483.8|9473.8|9484|9474|9483.8|9473.8|5
1638794310000|2021-12-06 12:38:30|9484|9474|9484|9474|9484|9474|9484|9474|1
1638794320000|2021-12-06 12:38:40|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1638794340000|2021-12-06 12:39:00|9484|9474|9479.8|9469.8|9484|9474|9479.8|9469.8|4
1638794350000|2021-12-06 12:39:10|9480|9470|9479|9469|9480|9470|9478.8|9468.8|8
1638794360000|2021-12-06 12:39:20|9479.3|9469.3|9480.5|9470.5|9481.3|9471.3|9479.3|9469.3|9
1638794370000|2021-12-06 12:39:30|9480.8|9470.8|9481|9471|9481.3|9471.3|9480.8|9470.8|6
1638794380000|2021-12-06 12:39:40|9481.3|9471.3|9482.3|9472.3|9482.3|9472.3|9481|9471|4
1638794390000|2021-12-06 12:39:50|9482|9472|9482|9472|9482.3|9472.3|9481.8|9471.8|7
1638794400000|2021-12-06 12:40:00|9482.3|9472.3|9485.8|9475.8|9486|9476|9482.3|9472.3|6
1638794410000|2021-12-06 12:40:10|9486|9476|9486|9476|9486.5|9476.5|9486|9476|6
1638794420000|2021-12-06 12:40:20|9486.3|9476.3|9486|9476|9486.3|9476.3|9485.8|9475.8|5
1638794430000|2021-12-06 12:40:30|9485.8|9475.8|9486|9476|9486.3|9476.3|9485.3|9475.3|9
1638794440000|2021-12-06 12:40:40|9485.8|9475.8|9486|9476|9486.3|9476.3|9485.8|9475.8|8
1638794450000|2021-12-06 12:40:50|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1638794460000|2021-12-06 12:41:00|9486|9476|9483.5|9473.5|9486|9476|9483|9473|14
1638794470000|2021-12-06 12:41:10|9483.8|9473.8|9484.5|9474.5|9484.5|9474.5|9483.5|9473.5|9
1638794480000|2021-12-06 12:41:20|9485|9475|9484.3|9474.3|9485|9475|9484.3|9474.3|3
1638794490000|2021-12-06 12:41:30|9484|9474|9482.3|9472.3|9484|9474|9482.3|9472.3|10
1638794500000|2021-12-06 12:41:40|9482.5|9472.5|9481.8|9471.8|9482.5|9472.5|9481.5|9471.5|6
1638794520000|2021-12-06 12:42:00|9482|9472|9484|9474|9484.5|9474.5|9482|9472|12
1638794530000|2021-12-06 12:42:10|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.3|9474.3|7
1638794540000|2021-12-06 12:42:20|9484.8|9474.8|9484.5|9474.5|9484.8|9474.8|9484.3|9474.3|7
1638794550000|2021-12-06 12:42:30|9484.8|9474.8|9484.5|9474.5|9484.8|9474.8|9484.3|9474.3|4
1638794560000|2021-12-06 12:42:40|9484.8|9474.8|9484|9474|9484.8|9474.8|9483.8|9473.8|6
1638794570000|2021-12-06 12:42:50|9483.8|9473.8|9482.3|9472.3|9484|9474|9482.3|9472.3|3
1638794580000|2021-12-06 12:43:00|9482.5|9472.5|9482.5|9472.5|9483.8|9473.8|9482.5|9472.5|7
1638794590000|2021-12-06 12:43:10|9482.8|9472.8|9483|9473|9483|9473|9482.5|9472.5|4
1638794600000|2021-12-06 12:43:20|9483.3|9473.3|9483.8|9473.8|9483.8|9473.8|9483.3|9473.3|2
1638794610000|2021-12-06 12:43:30|9484|9474|9483.8|9473.8|9484|9474|9483.8|9473.8|2
1638794620000|2021-12-06 12:43:40|9484.5|9474.5|9484.8|9474.8|9484.8|9474.8|9484.3|9474.3|8
1638794630000|2021-12-06 12:43:50|9484.5|9474.5|9484.8|9474.8|9484.8|9474.8|9484.5|9474.5|2
1638794640000|2021-12-06 12:44:00|9484.5|9474.5|9484.3|9474.3|9484.8|9474.8|9484.3|9474.3|4
1638794650000|2021-12-06 12:44:10|9484.5|9474.5|9482.8|9472.8|9484.8|9474.8|9482.5|9472.5|13
1638794660000|2021-12-06 12:44:20|9482.5|9472.5|9483|9473|9483|9473|9482.5|9472.5|3
1638794670000|2021-12-06 12:44:30|9483.5|9473.5|9483.3|9473.3|9483.5|9473.5|9483|9473|3
1638794680000|2021-12-06 12:44:40|9483.5|9473.5|9483.3|9473.3|9483.5|9473.5|9483.3|9473.3|2
1638794690000|2021-12-06 12:44:50|9483.5|9473.5|9485|9475|9485|9475|9483.5|9473.5|5
1638794700000|2021-12-06 12:45:00|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1638794710000|2021-12-06 12:45:10|9484.5|9474.5|9484.8|9474.8|9484.8|9474.8|9484.5|9474.5|4
1638794720000|2021-12-06 12:45:20|9484.5|9474.5|9484.8|9474.8|9484.8|9474.8|9484.5|9474.5|2
1638794740000|2021-12-06 12:45:40|9484.5|9474.5|9485|9475|9485|9475|9484.5|9474.5|3
1638794750000|2021-12-06 12:45:50|9485.8|9475.8|9485.5|9475.5|9485.8|9475.8|9485.3|9475.3|4
1638794770000|2021-12-06 12:46:10|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1638794780000|2021-12-06 12:46:20|9485.5|9475.5|9486|9476|9486.3|9476.3|9485.5|9475.5|5
1638794790000|2021-12-06 12:46:30|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1638794800000|2021-12-06 12:46:40|9486|9476|9486.3|9476.3|9486.3|9476.3|9486|9476|2
1638794810000|2021-12-06 12:46:50|9486.5|9476.5|9487|9477|9487|9477|9486.5|9476.5|2
1638794820000|2021-12-06 12:47:00|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1638794830000|2021-12-06 12:47:10|9486.3|9476.3|9484.5|9474.5|9486.3|9476.3|9484.5|9474.5|2
1638794840000|2021-12-06 12:47:20|9485|9475|9488.5|9478.5|9489|9479|9485|9475|7
1638794850000|2021-12-06 12:47:30|9487.5|9477.5|9488|9478|9488.3|9478.3|9487|9477|9
1638794860000|2021-12-06 12:47:40|9487.5|9477.5|9486.5|9476.5|9487.5|9477.5|9486.5|9476.5|4
1638794870000|2021-12-06 12:47:50|9485.8|9475.8|9485.5|9475.5|9485.8|9475.8|9485.3|9475.3|4
1638794880000|2021-12-06 12:48:00|9486.8|9476.8|9486|9476|9486.8|9476.8|9485.5|9475.5|8
1638794890000|2021-12-06 12:48:10|9485.8|9475.8|9484.5|9474.5|9485.8|9475.8|9484.5|9474.5|3
1638794900000|2021-12-06 12:48:20|9486|9476|9485|9475|9486|9476|9484.5|9474.5|5
1638794910000|2021-12-06 12:48:30|9485.3|9475.3|9485|9475|9485.3|9475.3|9485|9475|4
1638794920000|2021-12-06 12:48:40|9484.8|9474.8|9483|9473|9485|9475|9482.5|9472.5|10
1638794930000|2021-12-06 12:48:50|9483.3|9473.3|9484.5|9474.5|9484.5|9474.5|9483.3|9473.3|21
1638794940000|2021-12-06 12:49:00|9485.5|9475.5|9486.3|9476.3|9486.3|9476.3|9485.3|9475.3|11
1638794950000|2021-12-06 12:49:10|9486.5|9476.5|9488.3|9478.3|9489|9479|9486.5|9476.5|6
1638794960000|2021-12-06 12:49:20|9487.3|9477.3|9489.5|9479.5|9489.8|9479.8|9487.3|9477.3|7
1638794970000|2021-12-06 12:49:30|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9491.3|9481.3|8
1638794980000|2021-12-06 12:49:40|9490.8|9480.8|9490|9480|9491.8|9481.8|9490|9480|13
1638794990000|2021-12-06 12:49:50|9489.8|9479.8|9489.8|9479.8|9491|9481|9489|9479|9
1638795000000|2021-12-06 12:50:00|9489.5|9479.5|9490.8|9480.8|9491|9481|9489.5|9479.5|10
1638795010000|2021-12-06 12:50:10|9491|9481|9491|9481|9491.3|9481.3|9490.8|9480.8|7
1638795020000|2021-12-06 12:50:20|9491.3|9481.3|9491.8|9481.8|9491.8|9481.8|9491.3|9481.3|9
1638795030000|2021-12-06 12:50:30|9492|9482|9491.8|9481.8|9492|9482|9491.3|9481.3|8
1638795040000|2021-12-06 12:50:40|9491.3|9481.3|9491.5|9481.5|9491.5|9481.5|9491.3|9481.3|2
1638795050000|2021-12-06 12:50:50|9492|9482|9491.8|9481.8|9492|9482|9491.8|9481.8|4
1638795060000|2021-12-06 12:51:00|9492|9482|9492|9482|9492.5|9482.5|9491.8|9481.8|5
1638795080000|2021-12-06 12:51:20|9492.3|9482.3|9491.8|9481.8|9492.3|9482.3|9491.8|9481.8|4
1638795090000|2021-12-06 12:51:30|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|2
1638795100000|2021-12-06 12:51:40|9491.5|9481.5|9490.3|9480.3|9491.5|9481.5|9489.8|9479.8|4
1638795120000|2021-12-06 12:52:00|9489.8|9479.8|9489.5|9479.5|9489.8|9479.8|9487.8|9477.8|12
1638795130000|2021-12-06 12:52:10|9489.3|9479.3|9488.5|9478.5|9489.5|9479.5|9488.3|9478.3|12
1638795140000|2021-12-06 12:52:20|9488.8|9478.8|9489|9479|9489.3|9479.3|9488.8|9478.8|6
1638795150000|2021-12-06 12:52:30|9488.8|9478.8|9488.8|9478.8|9489|9479|9488.5|9478.5|5
1638795160000|2021-12-06 12:52:40|9489|9479|9489|9479|9489|9479|9489|9479|1
1638795170000|2021-12-06 12:52:50|9488.8|9478.8|9488.3|9478.3|9488.8|9478.8|9488.3|9478.3|2
1638795180000|2021-12-06 12:53:00|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|6
1638795190000|2021-12-06 12:53:10|9488.3|9478.3|9489.3|9479.3|9489.5|9479.5|9488.3|9478.3|5
1638795200000|2021-12-06 12:53:20|9489|9479|9488|9478|9489.3|9479.3|9487.8|9477.8|10
1638795210000|2021-12-06 12:53:30|9488.3|9478.3|9487.5|9477.5|9488.3|9478.3|9487.3|9477.3|6
1638795220000|2021-12-06 12:53:40|9487.8|9477.8|9488|9478|9488|9478|9487.8|9477.8|2
1638795230000|2021-12-06 12:53:50|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.3|9477.3|4
1638795240000|2021-12-06 12:54:00|9488|9478|9486.5|9476.5|9488|9478|9486.5|9476.5|9
1638795250000|2021-12-06 12:54:10|9486.8|9476.8|9486|9476|9487|9477|9486|9476|13
1638795260000|2021-12-06 12:54:20|9486.3|9476.3|9485|9475|9486.3|9476.3|9485|9475|8
1638795270000|2021-12-06 12:54:30|9484.5|9474.5|9484|9474|9484.8|9474.8|9484|9474|9
1638795280000|2021-12-06 12:54:40|9484.3|9474.3|9484.3|9474.3|9484.8|9474.8|9484|9474|9
1638795290000|2021-12-06 12:54:50|9484.5|9474.5|9484.3|9474.3|9484.8|9474.8|9484.3|9474.3|7
1638795300000|2021-12-06 12:55:00|9484|9474|9484.3|9474.3|9484.8|9474.8|9484|9474|8
1638795310000|2021-12-06 12:55:10|9484|9474|9484|9474|9484.3|9474.3|9484|9474|5
1638795320000|2021-12-06 12:55:20|9484.3|9474.3|9484.3|9474.3|9484.8|9474.8|9484|9474|8
1638795330000|2021-12-06 12:55:30|9484.5|9474.5|9484.3|9474.3|9484.5|9474.5|9484.3|9474.3|2
1638795340000|2021-12-06 12:55:40|9483.8|9473.8|9484|9474|9484.8|9474.8|9483.8|9473.8|10
1638795350000|2021-12-06 12:55:50|9484.3|9474.3|9485.8|9475.8|9486.5|9476.5|9484.3|9474.3|19
1638795360000|2021-12-06 12:56:00|9486|9476|9488.5|9478.5|9489.3|9479.3|9486|9476|13
1638795370000|2021-12-06 12:56:10|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|6
1638795380000|2021-12-06 12:56:20|9489.5|9479.5|9489|9479|9489.5|9479.5|9488.5|9478.5|8
1638795390000|2021-12-06 12:56:30|9489.5|9479.5|9490|9480|9490.3|9480.3|9489.3|9479.3|10
1638795400000|2021-12-06 12:56:40|9490.5|9480.5|9491|9481|9491.3|9481.3|9490.5|9480.5|10
1638795410000|2021-12-06 12:56:50|9491.3|9481.3|9492.3|9482.3|9492.3|9482.3|9490.5|9480.5|11
1638795420000|2021-12-06 12:57:00|9491|9481|9491|9481|9492|9482|9490.8|9480.8|7
1638795430000|2021-12-06 12:57:10|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491|9481|3
1638795440000|2021-12-06 12:57:20|9491.5|9481.5|9492|9482|9492|9482|9491.5|9481.5|2
1638795450000|2021-12-06 12:57:30|9491.8|9481.8|9490.3|9480.3|9491.8|9481.8|9490.3|9480.3|3
1638795460000|2021-12-06 12:57:40|9490.5|9480.5|9490.3|9480.3|9490.8|9480.8|9490.3|9480.3|7
1638795470000|2021-12-06 12:57:50|9490|9480|9489.3|9479.3|9490.3|9480.3|9489.3|9479.3|7
1638795480000|2021-12-06 12:58:00|9489|9479|9488.8|9478.8|9489|9479|9488.8|9478.8|2
1638795490000|2021-12-06 12:58:10|9488.3|9478.3|9492|9482|9493|9483|9488.3|9478.3|6
1638795500000|2021-12-06 12:58:20|9492.3|9482.3|9492.3|9482.3|9493|9483|9492|9482|5
1638795510000|2021-12-06 12:58:30|9491.8|9481.8|9491.8|9481.8|9493|9483|9491.5|9481.5|8
1638795520000|2021-12-06 12:58:40|9491.3|9481.3|9489.8|9479.8|9491.5|9481.5|9489.5|9479.5|7
1638795530000|2021-12-06 12:58:50|9488.8|9478.8|9490.3|9480.3|9490.3|9480.3|9488.8|9478.8|10
1638795540000|2021-12-06 12:59:00|9489.8|9479.8|9492|9482|9492|9482|9488|9478|17
1638795550000|2021-12-06 12:59:10|9492.3|9482.3|9491.8|9481.8|9493.3|9483.3|9491.8|9481.8|8
1638795560000|2021-12-06 12:59:20|9492|9482|9492.5|9482.5|9492.5|9482.5|9491|9481|8
1638795570000|2021-12-06 12:59:30|9491.8|9481.8|9493|9483|9493.3|9483.3|9491.8|9481.8|5
1638795580000|2021-12-06 12:59:40|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1638795590000|2021-12-06 12:59:50|9493|9483|9493.5|9483.5|9493.5|9483.5|9493|9483|3
1638795600000|2021-12-06 13:00:00|9494.5|9484.5|9487.8|9477.8|9496.3|9486.3|9483|9473|32
1638795610000|2021-12-06 13:00:10|9487.5|9477.5|9484|9474|9487.5|9477.5|9483.8|9473.8|22
1638795620000|2021-12-06 13:00:20|9484.3|9474.3|9482.3|9472.3|9484.8|9474.8|9482.3|9472.3|18
1638795630000|2021-12-06 13:00:30|9482.8|9472.8|9477|9467|9482.8|9472.8|9476.8|9466.8|17
1638795640000|2021-12-06 13:00:40|9477.3|9467.3|9475.8|9465.8|9477.3|9467.3|9474.3|9464.3|18
1638795650000|2021-12-06 13:00:50|9475|9465|9478.5|9468.5|9478.8|9468.8|9474.3|9464.3|26
1638795660000|2021-12-06 13:01:00|9478.3|9468.3|9477.8|9467.8|9480.5|9470.5|9476.8|9466.8|30
1638795670000|2021-12-06 13:01:10|9478|9468|9480.5|9470.5|9480.5|9470.5|9478|9468|19
1638795680000|2021-12-06 13:01:20|9480.3|9470.3|9482.8|9472.8|9482.8|9472.8|9480|9470|10
1638795690000|2021-12-06 13:01:30|9483|9473|9482.3|9472.3|9483.3|9473.3|9482|9472|9
1638795700000|2021-12-06 13:01:40|9482|9472|9481.3|9471.3|9482|9472|9481|9471|8
1638795710000|2021-12-06 13:01:50|9481.5|9471.5|9482.8|9472.8|9482.8|9472.8|9481.5|9471.5|5
1638795720000|2021-12-06 13:02:00|9483|9473|9478.3|9468.3|9484|9474|9478.3|9468.3|15
1638795730000|2021-12-06 13:02:10|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9476|9466|12
1638795740000|2021-12-06 13:02:20|9478|9468|9481.5|9471.5|9481.5|9471.5|9477|9467|19
1638795750000|2021-12-06 13:02:30|9481.8|9471.8|9483|9473|9483|9473|9481.5|9471.5|11
1638795760000|2021-12-06 13:02:40|9482.8|9472.8|9484|9474|9484|9474|9482.8|9472.8|7
1638795770000|2021-12-06 13:02:50|9483.8|9473.8|9484.5|9474.5|9485.3|9475.3|9483.8|9473.8|9
1638795780000|2021-12-06 13:03:00|9484.8|9474.8|9486.8|9476.8|9486.8|9476.8|9484.5|9474.5|6
1638795790000|2021-12-06 13:03:10|9487|9477|9489.3|9479.3|9489.3|9479.3|9487|9477|12
1638795800000|2021-12-06 13:03:20|9489.5|9479.5|9490|9480|9490|9480|9489.5|9479.5|2
1638795810000|2021-12-06 13:03:30|9490.3|9480.3|9488.8|9478.8|9491.5|9481.5|9488.8|9478.8|18
1638795820000|2021-12-06 13:03:40|9487|9477|9487|9477|9488.3|9478.3|9487|9477|14
1638795830000|2021-12-06 13:03:50|9486.8|9476.8|9486.8|9476.8|9487|9477|9485.5|9475.5|13
1638795840000|2021-12-06 13:04:00|9487.5|9477.5|9491|9481|9491.8|9481.8|9487.5|9477.5|15
1638795850000|2021-12-06 13:04:10|9491.3|9481.3|9493.5|9483.5|9493.5|9483.5|9491.3|9481.3|7
1638795860000|2021-12-06 13:04:20|9491.8|9481.8|9491.3|9481.3|9492|9482|9490.3|9480.3|11
1638795870000|2021-12-06 13:04:30|9491|9481|9491|9481|9491.5|9481.5|9491|9481|13
1638795880000|2021-12-06 13:04:40|9491.5|9481.5|9494|9484|9494|9484|9491|9481|10
1638795890000|2021-12-06 13:04:50|9493.8|9483.8|9492.5|9482.5|9494.3|9484.3|9492.5|9482.5|20
1638795900000|2021-12-06 13:05:00|9492.8|9482.8|9494|9484|9494|9484|9492.8|9482.8|4
1638795910000|2021-12-06 13:05:10|9494.3|9484.3|9494|9484|9494.3|9484.3|9493.8|9483.8|9
1638795920000|2021-12-06 13:05:20|9493.8|9483.8|9495.5|9485.5|9495.5|9485.5|9493.8|9483.8|11
1638795930000|2021-12-06 13:05:30|9495.8|9485.8|9495.8|9485.8|9496|9486|9495.8|9485.8|5
1638795940000|2021-12-06 13:05:40|9494.8|9484.8|9496.8|9486.8|9496.8|9486.8|9494.8|9484.8|8
1638795950000|2021-12-06 13:05:50|9497.3|9487.3|9497.8|9487.8|9497.8|9487.8|9497.3|9487.3|5
1638795960000|2021-12-06 13:06:00|9498.3|9488.3|9498.8|9488.8|9499|9489|9497.8|9487.8|7
1638795970000|2021-12-06 13:06:10|9498.5|9488.5|9497.3|9487.3|9499|9489|9497|9487|11
1638795980000|2021-12-06 13:06:20|9497|9487|9496.8|9486.8|9497|9487|9496.5|9486.5|8
1638795990000|2021-12-06 13:06:30|9496.5|9486.5|9492.8|9482.8|9496.5|9486.5|9492.3|9482.3|19
1638796000000|2021-12-06 13:06:40|9493.3|9483.3|9494.5|9484.5|9494.5|9484.5|9493.3|9483.3|9
1638796010000|2021-12-06 13:06:50|9494.8|9484.8|9493.3|9483.3|9494.8|9484.8|9493.3|9483.3|18
1638796020000|2021-12-06 13:07:00|9493.5|9483.5|9492.5|9482.5|9495.3|9485.3|9492.5|9482.5|17
1638796030000|2021-12-06 13:07:10|9492.8|9482.8|9494.3|9484.3|9494.3|9484.3|9492.8|9482.8|14
1638796040000|2021-12-06 13:07:20|9494.5|9484.5|9495|9485|9495.3|9485.3|9494.5|9484.5|6
1638796050000|2021-12-06 13:07:30|9494.5|9484.5|9494.3|9484.3|9494.5|9484.5|9493.8|9483.8|10
1638796060000|2021-12-06 13:07:40|9494|9484|9490.5|9480.5|9494|9484|9490.5|9480.5|17
1638796070000|2021-12-06 13:07:50|9490.3|9480.3|9490.5|9480.5|9490.8|9480.8|9490.3|9480.3|13
1638796080000|2021-12-06 13:08:00|9490.8|9480.8|9492|9482|9494.3|9484.3|9490.8|9480.8|10
1638796100000|2021-12-06 13:08:20|9492.3|9482.3|9491.4|9481.4|9492.9|9482.9|9491.4|9481.4|9
1638796110000|2021-12-06 13:08:30|9490.4|9480.4|9489.3|9479.3|9490.4|9480.4|9488.3|9478.3|11
1638796120000|2021-12-06 13:08:40|9490|9480|9491|9481|9491.3|9481.3|9489.8|9479.8|12
1638796130000|2021-12-06 13:08:50|9490.8|9480.8|9492|9482|9492|9482|9490.8|9480.8|6
1638796140000|2021-12-06 13:09:00|9492.5|9482.5|9491.3|9481.3|9492.5|9482.5|9491.3|9481.3|12
1638796150000|2021-12-06 13:09:10|9491|9481|9491.3|9481.3|9492.5|9482.5|9491|9481|7
1638796160000|2021-12-06 13:09:20|9491|9481|9488.8|9478.8|9491|9481|9488.8|9478.8|14
1638796170000|2021-12-06 13:09:30|9489|9479|9489.8|9479.8|9490|9480|9488.5|9478.5|11
1638796180000|2021-12-06 13:09:40|9490|9480|9490.5|9480.5|9490.5|9480.5|9489.8|9479.8|5
1638796190000|2021-12-06 13:09:50|9490.8|9480.8|9489|9479|9491.3|9481.3|9488.8|9478.8|15
1638796200000|2021-12-06 13:10:00|9489.3|9479.3|9492|9482|9492.5|9482.5|9489.3|9479.3|16
1638796210000|2021-12-06 13:10:10|9491.3|9481.3|9485.5|9475.5|9491.3|9481.3|9484.5|9474.5|23
1638796220000|2021-12-06 13:10:20|9485.3|9475.3|9487.8|9477.8|9487.8|9477.8|9485.3|9475.3|16
1638796230000|2021-12-06 13:10:30|9487.5|9477.5|9487.3|9477.3|9489.1|9479.1|9487.3|9477.3|16
1638796240000|2021-12-06 13:10:40|9487.8|9477.8|9484.5|9474.5|9488|9478|9483.8|9473.8|20
1638796250000|2021-12-06 13:10:50|9484.8|9474.8|9483|9473|9484.8|9474.8|9483|9473|13
1638796260000|2021-12-06 13:11:00|9482|9472|9480|9470|9483.3|9473.3|9480|9470|15
1638796270000|2021-12-06 13:11:10|9480.5|9470.5|9482|9472|9482.8|9472.8|9480.3|9470.3|16
1638796280000|2021-12-06 13:11:20|9482.3|9472.3|9484.5|9474.5|9484.5|9474.5|9481|9471|9
1638796290000|2021-12-06 13:11:30|9484.3|9474.3|9480.3|9470.3|9484.3|9474.3|9479.8|9469.8|21
1638796300000|2021-12-06 13:11:40|9479.8|9469.8|9480.3|9470.3|9481.3|9471.3|9479.3|9469.3|9
1638796310000|2021-12-06 13:11:50|9481|9471|9478.5|9468.5|9483.3|9473.3|9478.3|9468.3|17
1638796320000|2021-12-06 13:12:00|9478.8|9468.8|9479|9469|9479.3|9469.3|9478.8|9468.8|6
1638796330000|2021-12-06 13:12:10|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9478.5|9468.5|5
1638796340000|2021-12-06 13:12:20|9479.5|9469.5|9478.8|9468.8|9481|9471|9478|9468|9
1638796350000|2021-12-06 13:12:30|9479|9469|9479.3|9469.3|9479.3|9469.3|9478.8|9468.8|8
1638796360000|2021-12-06 13:12:40|9479|9469|9475.3|9465.3|9479|9469|9474.8|9464.8|5
1638796370000|2021-12-06 13:12:50|9475.5|9465.5|9475|9465|9475.5|9465.5|9474.5|9464.5|8
1638796380000|2021-12-06 13:13:00|9475.3|9465.3|9474.3|9464.3|9475.3|9465.3|9474.3|9464.3|12
1638796390000|2021-12-06 13:13:10|9474.5|9464.5|9475|9465|9475|9465|9474.3|9464.3|5
1638796400000|2021-12-06 13:13:20|9475.5|9465.5|9475.3|9465.3|9475.8|9465.8|9474.5|9464.5|13
1638796410000|2021-12-06 13:13:30|9475.5|9465.5|9476|9466|9476|9466|9475.5|9465.5|5
1638796420000|2021-12-06 13:13:40|9475.8|9465.8|9476|9466|9476.3|9466.3|9475.8|9465.8|4
1638796430000|2021-12-06 13:13:50|9476.8|9466.8|9473.8|9463.8|9476.8|9466.8|9473.5|9463.5|7
1638796440000|2021-12-06 13:14:00|9474|9464|9475.8|9465.8|9476.5|9466.5|9474|9464|13
1638796450000|2021-12-06 13:14:10|9476|9466|9479.3|9469.3|9479.3|9469.3|9476|9466|11
1638796460000|2021-12-06 13:14:20|9479.5|9469.5|9478.8|9468.8|9479.5|9469.5|9478.8|9468.8|3
1638796470000|2021-12-06 13:14:30|9478.5|9468.5|9479|9469|9479.5|9469.5|9477.8|9467.8|14
1638796480000|2021-12-06 13:14:40|9478.8|9468.8|9480.3|9470.3|9480.3|9470.3|9476.5|9466.5|16
1638796490000|2021-12-06 13:14:50|9480.8|9470.8|9486.8|9476.8|9486.8|9476.8|9480.8|9470.8|21
1638796500000|2021-12-06 13:15:00|9487|9477|9489|9479|9490.3|9480.3|9487|9477|16
1638796510000|2021-12-06 13:15:10|9487.3|9477.3|9489.3|9479.3|9489.3|9479.3|9487.3|9477.3|12
1638796520000|2021-12-06 13:15:20|9489.5|9479.5|9488.5|9478.5|9490.8|9480.8|9488.5|9478.5|18
1638796530000|2021-12-06 13:15:30|9488.3|9478.3|9487|9477|9488.5|9478.5|9486.8|9476.8|11
1638796540000|2021-12-06 13:15:40|9486.8|9476.8|9485.8|9475.8|9487|9477|9485.8|9475.8|14
1638796550000|2021-12-06 13:15:50|9485.3|9475.3|9488.3|9478.3|9488.3|9478.3|9485|9475|19
1638796560000|2021-12-06 13:16:00|9488|9478|9488.3|9478.3|9488.8|9478.8|9486.8|9476.8|18
1638796570000|2021-12-06 13:16:10|9488|9478|9486.5|9476.5|9488.3|9478.3|9486.5|9476.5|12
1638796580000|2021-12-06 13:16:20|9486.8|9476.8|9487.8|9477.8|9488|9478|9486.8|9476.8|7
1638796590000|2021-12-06 13:16:30|9488|9478|9486.8|9476.8|9488|9478|9486.8|9476.8|8
1638796600000|2021-12-06 13:16:40|9487.3|9477.3|9486.5|9476.5|9487.3|9477.3|9486.5|9476.5|3
1638796610000|2021-12-06 13:16:50|9486.3|9476.3|9485.8|9475.8|9486.5|9476.5|9485.8|9475.8|18
1638796620000|2021-12-06 13:17:00|9486|9476|9485.5|9475.5|9486.3|9476.3|9485.5|9475.5|10
1638796630000|2021-12-06 13:17:10|9485.3|9475.3|9482.5|9472.5|9485.5|9475.5|9482.5|9472.5|13
1638796640000|2021-12-06 13:17:20|9482.8|9472.8|9482|9472|9482.8|9472.8|9482|9472|4
1638796650000|2021-12-06 13:17:30|9481.8|9471.8|9482.5|9472.5|9482.5|9472.5|9481.8|9471.8|8
1638796670000|2021-12-06 13:17:50|9482.3|9472.3|9477.8|9467.8|9482.5|9472.5|9477.8|9467.8|11
1638796680000|2021-12-06 13:18:00|9478.3|9468.3|9482.8|9472.8|9483.3|9473.3|9478.3|9468.3|15
1638796690000|2021-12-06 13:18:10|9483|9473|9482.8|9472.8|9484|9474|9482.8|9472.8|15
1638796700000|2021-12-06 13:18:20|9483|9473|9482.5|9472.5|9483.5|9473.5|9482.5|9472.5|17
1638796720000|2021-12-06 13:18:40|9482.3|9472.3|9482.5|9472.5|9482.5|9472.5|9480.5|9470.5|13
1638796730000|2021-12-06 13:18:50|9482.3|9472.3|9482|9472|9482.8|9472.8|9481.8|9471.8|18
1638796740000|2021-12-06 13:19:00|9482.3|9472.3|9482.8|9472.8|9483|9473|9482.3|9472.3|13
1638796750000|2021-12-06 13:19:10|9482.5|9472.5|9481.3|9471.3|9482.8|9472.8|9480.3|9470.3|9
1638796760000|2021-12-06 13:19:20|9481.5|9471.5|9480.8|9470.8|9481.5|9471.5|9480.8|9470.8|5
1638796770000|2021-12-06 13:19:30|9480.5|9470.5|9479|9469|9480.5|9470.5|9477.5|9467.5|15
1638796780000|2021-12-06 13:19:40|9479.5|9469.5|9480|9470|9480|9470|9479.3|9469.3|7
1638796790000|2021-12-06 13:19:50|9479.8|9469.8|9479|9469|9479.8|9469.8|9479|9469|3
1638796800000|2021-12-06 13:20:00|9479.3|9469.3|9481|9471|9481.3|9471.3|9478.5|9468.5|9
1638796810000|2021-12-06 13:20:10|9480.8|9470.8|9483.3|9473.3|9483.8|9473.8|9480.3|9470.3|17
1638796820000|2021-12-06 13:20:20|9483.5|9473.5|9483.8|9473.8|9485|9475|9483.5|9473.5|18
1638796830000|2021-12-06 13:20:30|9484|9474|9485.5|9475.5|9485.8|9475.8|9483.8|9473.8|16
1638796840000|2021-12-06 13:20:40|9485.8|9475.8|9485.5|9475.5|9486.5|9476.5|9485.5|9475.5|5
1638796850000|2021-12-06 13:20:50|9485.3|9475.3|9481.3|9471.3|9485.3|9475.3|9480.8|9470.8|16
1638796860000|2021-12-06 13:21:00|9480.8|9470.8|9481.3|9471.3|9481.5|9471.5|9480.8|9470.8|20
1638796870000|2021-12-06 13:21:10|9481.5|9471.5|9482.3|9472.3|9482.3|9472.3|9481|9471|11
1638796880000|2021-12-06 13:21:20|9482.5|9472.5|9484|9474|9484|9474|9482.5|9472.5|13
1638796890000|2021-12-06 13:21:30|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9483.3|9473.3|3
1638796900000|2021-12-06 13:21:40|9483.3|9473.3|9485.8|9475.8|9486.3|9476.3|9483.3|9473.3|11
1638796910000|2021-12-06 13:21:50|9485.5|9475.5|9486|9476|9486.5|9476.5|9485.5|9475.5|8
1638796920000|2021-12-06 13:22:00|9485.8|9475.8|9484|9474|9485.8|9475.8|9484|9474|5
1638796930000|2021-12-06 13:22:10|9484.3|9474.3|9484.8|9474.8|9484.8|9474.8|9484.3|9474.3|3
1638796940000|2021-12-06 13:22:20|9485|9475|9488.8|9478.8|9488.8|9478.8|9485|9475|17
1638796950000|2021-12-06 13:22:30|9488.5|9478.5|9490.8|9480.8|9491|9481|9488.3|9478.3|9
1638796960000|2021-12-06 13:22:40|9490.6|9480.6|9489.8|9479.8|9490.6|9480.6|9489.8|9479.8|8
1638796970000|2021-12-06 13:22:50|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1638796980000|2021-12-06 13:23:00|9489.3|9479.3|9486|9476|9489.3|9479.3|9485.8|9475.8|12
1638796990000|2021-12-06 13:23:10|9485.8|9475.8|9485.5|9475.5|9485.8|9475.8|9485.3|9475.3|5
1638797000000|2021-12-06 13:23:20|9485.3|9475.3|9483|9473|9486|9476|9483|9473|8
1638797010000|2021-12-06 13:23:30|9483.3|9473.3|9483|9473|9483.3|9473.3|9482.8|9472.8|6
1638797020000|2021-12-06 13:23:40|9483.3|9473.3|9486.3|9476.3|9486.3|9476.3|9483.3|9473.3|9
1638797030000|2021-12-06 13:23:50|9486|9476|9485.8|9475.8|9486|9476|9485.8|9475.8|8
1638797040000|2021-12-06 13:24:00|9485.3|9475.3|9487.3|9477.3|9487.3|9477.3|9484|9474|14
1638797050000|2021-12-06 13:24:10|9487.5|9477.5|9487.8|9477.8|9487.8|9477.8|9487.5|9477.5|2
1638797060000|2021-12-06 13:24:20|9488|9478|9491|9481|9491|9481|9488|9478|10
1638797070000|2021-12-06 13:24:30|9491.8|9481.8|9492.8|9482.8|9494|9484|9491.5|9481.5|19
1638797080000|2021-12-06 13:24:40|9492.5|9482.5|9492.3|9482.3|9493|9483|9491.5|9481.5|12
1638797090000|2021-12-06 13:24:50|9492|9482|9494.3|9484.3|9494.3|9484.3|9492|9482|11
1638797100000|2021-12-06 13:25:00|9494|9484|9494|9484|9495.8|9485.8|9493.5|9483.5|11
1638797110000|2021-12-06 13:25:10|9494.3|9484.3|9494.8|9484.8|9495|9485|9494.3|9484.3|9
1638797120000|2021-12-06 13:25:20|9495|9485|9495.5|9485.5|9496.3|9486.3|9495|9485|5
1638797130000|2021-12-06 13:25:30|9495.8|9485.8|9496.3|9486.3|9496.3|9486.3|9495.8|9485.8|3
1638797140000|2021-12-06 13:25:40|9497|9487|9498.3|9488.3|9498.3|9488.3|9497|9487|11
1638797150000|2021-12-06 13:25:50|9498|9488|9497.3|9487.3|9498.3|9488.3|9496.8|9486.8|9
1638797160000|2021-12-06 13:26:00|9497|9487|9499.5|9489.5|9500|9490|9497|9487|11
1638797170000|2021-12-06 13:26:10|9498.8|9488.8|9497.5|9487.5|9498.8|9488.8|9497.5|9487.5|3
1638797180000|2021-12-06 13:26:20|9498|9488|9499|9489|9500.3|9490.3|9497.8|9487.8|14
1638797190000|2021-12-06 13:26:30|9499.3|9489.3|9499|9489|9499.8|9489.8|9498.5|9488.5|9
1638797200000|2021-12-06 13:26:40|9499.5|9489.5|9498.5|9488.5|9499.5|9489.5|9498.5|9488.5|12
1638797210000|2021-12-06 13:26:50|9498.3|9488.3|9499.3|9489.3|9499.3|9489.3|9498.3|9488.3|8
1638797220000|2021-12-06 13:27:00|9499.5|9489.5|9499|9489|9499.5|9489.5|9498.8|9488.8|7
1638797230000|2021-12-06 13:27:10|9499.3|9489.3|9500|9490|9500|9490|9499.3|9489.3|6
1638797240000|2021-12-06 13:27:20|9500.3|9490.3|9500|9490|9501.5|9491.5|9499.5|9489.5|11
1638797250000|2021-12-06 13:27:30|9501.5|9491.5|9500.5|9490.5|9501.5|9491.5|9499.5|9489.5|14
1638797260000|2021-12-06 13:27:40|9501.3|9491.3|9499.3|9489.3|9501.3|9491.3|9499.3|9489.3|10
1638797270000|2021-12-06 13:27:50|9499.8|9489.8|9498.8|9488.8|9499.8|9489.8|9498.8|9488.8|6
1638797280000|2021-12-06 13:28:00|9499.5|9489.5|9499.3|9489.3|9499.8|9489.8|9498.5|9488.5|5
1638797290000|2021-12-06 13:28:10|9498.8|9488.8|9499|9489|9499|9489|9498.3|9488.3|4
1638797300000|2021-12-06 13:28:20|9498.3|9488.3|9499.5|9489.5|9499.5|9489.5|9498.3|9488.3|4
1638797310000|2021-12-06 13:28:30|9499|9489|9497.8|9487.8|9499|9489|9497.3|9487.3|13
1638797320000|2021-12-06 13:28:40|9497.5|9487.5|9501.3|9491.3|9501.8|9491.8|9497.5|9487.5|16
1638797330000|2021-12-06 13:28:50|9501.5|9491.5|9503|9493|9503.5|9493.5|9501.5|9491.5|12
1638797340000|2021-12-06 13:29:00|9502.3|9492.3|9503|9493|9503.5|9493.5|9502|9492|16
1638797350000|2021-12-06 13:29:10|9503.3|9493.3|9504.8|9494.8|9504.8|9494.8|9502.3|9492.3|11
1638797360000|2021-12-06 13:29:20|9505|9495|9505.3|9495.3|9505.5|9495.5|9505|9495|5
1638797370000|2021-12-06 13:29:30|9504.8|9494.8|9503|9493|9504.8|9494.8|9503|9493|9
1638797380000|2021-12-06 13:29:40|9503.5|9493.5|9503|9493|9503.5|9493.5|9502.8|9492.8|4
1638797390000|2021-12-06 13:29:50|9503.5|9493.5|9503.3|9493.3|9503.5|9493.5|9503.3|9493.3|2
1638797400000|2021-12-06 13:30:00|9503|9493|9506.3|9496.3|9506.5|9496.5|9502.5|9492.5|17
1638797410000|2021-12-06 13:30:10|9506.5|9496.5|9510|9500|9510|9500|9506|9496|9
1638797420000|2021-12-06 13:30:20|9508.8|9498.8|9508|9498|9509.3|9499.3|9507.3|9497.3|14
1638797430000|2021-12-06 13:30:30|9508.3|9498.3|9509.3|9499.3|9509.3|9499.3|9508.3|9498.3|9
1638797440000|2021-12-06 13:30:40|9509.5|9499.5|9509.5|9499.5|9510|9500|9508.3|9498.3|10
1638797450000|2021-12-06 13:30:50|9509|9499|9508.5|9498.5|9509.5|9499.5|9508.3|9498.3|12
1638797460000|2021-12-06 13:31:00|9508.3|9498.3|9503|9493|9508.3|9498.3|9502.3|9492.3|22
1638797470000|2021-12-06 13:31:10|9502.5|9492.5|9502|9492|9503.3|9493.3|9501.3|9491.3|12
1638797480000|2021-12-06 13:31:20|9501.8|9491.8|9502.8|9492.8|9503.5|9493.5|9501.8|9491.8|13
1638797490000|2021-12-06 13:31:30|9503|9493|9501.8|9491.8|9503.3|9493.3|9501.8|9491.8|8
1638797500000|2021-12-06 13:31:40|9502.8|9492.8|9501.3|9491.3|9502.8|9492.8|9500.8|9490.8|16
1638797510000|2021-12-06 13:31:50|9501|9491|9500.3|9490.3|9501|9491|9500.3|9490.3|8
1638797520000|2021-12-06 13:32:00|9500.5|9490.5|9501|9491|9502.8|9492.8|9500.5|9490.5|12
1638797530000|2021-12-06 13:32:10|9502|9492|9499.8|9489.8|9502|9492|9498.5|9488.5|16
1638797540000|2021-12-06 13:32:20|9499.5|9489.5|9497.8|9487.8|9499.5|9489.5|9497.8|9487.8|13
1638797550000|2021-12-06 13:32:30|9498|9488|9498|9488|9498.5|9488.5|9498|9488|4
1638797560000|2021-12-06 13:32:40|9497.8|9487.8|9496.8|9486.8|9498.5|9488.5|9496.8|9486.8|22
1638797570000|2021-12-06 13:32:50|9497|9487|9496.8|9486.8|9497|9487|9496.8|9486.8|4
1638797580000|2021-12-06 13:33:00|9497|9487|9497.5|9487.5|9497.5|9487.5|9497|9487|2
1638797590000|2021-12-06 13:33:10|9497.8|9487.8|9498.5|9488.5|9498.8|9488.8|9497.8|9487.8|7
1638797600000|2021-12-06 13:33:20|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1638797610000|2021-12-06 13:33:30|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|2
1638797620000|2021-12-06 13:33:40|9499.8|9489.8|9500.8|9490.8|9501.3|9491.3|9499.8|9489.8|10
1638797630000|2021-12-06 13:33:50|9501|9491|9501.5|9491.5|9501.5|9491.5|9501|9491|7
1638797640000|2021-12-06 13:34:00|9501.8|9491.8|9501.8|9491.8|9502|9492|9501.8|9491.8|3
1638797650000|2021-12-06 13:34:10|9501.5|9491.5|9499.5|9489.5|9501.5|9491.5|9499.5|9489.5|5
1638797660000|2021-12-06 13:34:20|9499.3|9489.3|9498.5|9488.5|9499.3|9489.3|9498.3|9488.3|5
1638797670000|2021-12-06 13:34:30|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|4
1638797680000|2021-12-06 13:34:40|9498.8|9488.8|9497.3|9487.3|9499.5|9489.5|9497.3|9487.3|6
1638797690000|2021-12-06 13:34:50|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1638797700000|2021-12-06 13:35:00|9497.5|9487.5|9498.3|9488.3|9498.3|9488.3|9497.5|9487.5|10
1638797710000|2021-12-06 13:35:10|9498|9488|9493|9483|9498.3|9488.3|9492.8|9482.8|13
1638797720000|2021-12-06 13:35:20|9493.5|9483.5|9493|9483|9493.5|9483.5|9492.5|9482.5|11
1638797730000|2021-12-06 13:35:30|9493.3|9483.3|9493|9483|9493.3|9483.3|9492.8|9482.8|5
1638797740000|2021-12-06 13:35:40|9493.3|9483.3|9492.3|9482.3|9493.3|9483.3|9492.3|9482.3|6
1638797750000|2021-12-06 13:35:50|9491.3|9481.3|9492|9482|9492|9482|9490.8|9480.8|14
1638797760000|2021-12-06 13:36:00|9492.5|9482.5|9492.5|9482.5|9493|9483|9492|9482|13
1638797770000|2021-12-06 13:36:10|9492.3|9482.3|9491.3|9481.3|9492.5|9482.5|9491.3|9481.3|6
1638797780000|2021-12-06 13:36:20|9491.8|9481.8|9489.8|9479.8|9491.8|9481.8|9489.3|9479.3|11
1638797790000|2021-12-06 13:36:30|9490.3|9480.3|9489.5|9479.5|9490.8|9480.8|9489.5|9479.5|10
1638797800000|2021-12-06 13:36:40|9489.8|9479.8|9489.5|9479.5|9490.5|9480.5|9489.5|9479.5|6
1638797810000|2021-12-06 13:36:50|9488.8|9478.8|9489|9479|9490.3|9480.3|9488.8|9478.8|11
1638797820000|2021-12-06 13:37:00|9489.5|9479.5|9491.5|9481.5|9491.5|9481.5|9489.3|9479.3|15
1638797830000|2021-12-06 13:37:10|9491.8|9481.8|9491.8|9481.8|9492|9482|9491.5|9481.5|9
1638797840000|2021-12-06 13:37:20|9492|9482|9493|9483|9493|9483|9492|9482|9
1638797850000|2021-12-06 13:37:30|9493.3|9483.3|9493.5|9483.5|9494.3|9484.3|9493|9483|27
1638797860000|2021-12-06 13:37:40|9494|9484|9493.8|9483.8|9494.5|9484.5|9493.5|9483.5|17
1638797870000|2021-12-06 13:37:50|9494|9484|9495.5|9485.5|9496|9486|9494|9484|16
1638797880000|2021-12-06 13:38:00|9496|9486|9496|9486|9496.8|9486.8|9496|9486|7
1638797890000|2021-12-06 13:38:10|9496.5|9486.5|9497.8|9487.8|9498|9488|9496.5|9486.5|10
1638797900000|2021-12-06 13:38:20|9498|9488|9499|9489|9500.3|9490.3|9498|9488|13
1638797910000|2021-12-06 13:38:30|9499.3|9489.3|9499|9489|9499.3|9489.3|9499|9489|8
1638797920000|2021-12-06 13:38:40|9499.3|9489.3|9498.5|9488.5|9499.3|9489.3|9498.5|9488.5|8
1638797930000|2021-12-06 13:38:50|9498.8|9488.8|9499.5|9489.5|9500.5|9490.5|9498.5|9488.5|14
1638797940000|2021-12-06 13:39:00|9499.3|9489.3|9500.5|9490.5|9500.8|9490.8|9499.3|9489.3|16
1638797950000|2021-12-06 13:39:10|9500.8|9490.8|9501.3|9491.3|9502.3|9492.3|9500.8|9490.8|17
1638797960000|2021-12-06 13:39:20|9501.5|9491.5|9502.5|9492.5|9503|9493|9501.5|9491.5|9
1638797970000|2021-12-06 13:39:30|9502.8|9492.8|9502.8|9492.8|9503.5|9493.5|9502.8|9492.8|8
1638797980000|2021-12-06 13:39:40|9502.5|9492.5|9501.3|9491.3|9502.5|9492.5|9501|9491|17
1638797990000|2021-12-06 13:39:50|9499.3|9489.3|9502.8|9492.8|9502.8|9492.8|9498.8|9488.8|17
1638798000000|2021-12-06 13:40:00|9501.5|9491.5|9502.8|9492.8|9502.8|9492.8|9501.5|9491.5|7
1638798010000|2021-12-06 13:40:10|9503|9493|9501|9491|9503|9493|9501|9491|9
1638798020000|2021-12-06 13:40:20|9501.3|9491.3|9501.3|9491.3|9502|9492|9501.3|9491.3|7
1638798030000|2021-12-06 13:40:30|9502.3|9492.3|9503.5|9493.5|9503.5|9493.5|9501.8|9491.8|5
1638798040000|2021-12-06 13:40:40|9502.8|9492.8|9500.8|9490.8|9502.9|9492.9|9500.8|9490.8|8
1638798050000|2021-12-06 13:40:50|9501|9491|9500.5|9490.5|9501.3|9491.3|9500.5|9490.5|4
1638798060000|2021-12-06 13:41:00|9501|9491|9503|9493|9503.5|9493.5|9501|9491|17
1638798070000|2021-12-06 13:41:10|9503.3|9493.3|9504.8|9494.8|9505.5|9495.5|9503.3|9493.3|6
1638798080000|2021-12-06 13:41:20|9505.3|9495.3|9504.5|9494.5|9506|9496|9504.5|9494.5|17
1638798090000|2021-12-06 13:41:30|9504.8|9494.8|9506.3|9496.3|9506.8|9496.8|9504.5|9494.5|13
1638798100000|2021-12-06 13:41:40|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1638798110000|2021-12-06 13:41:50|9506|9496|9503.8|9493.8|9506|9496|9503.5|9493.5|8
1638798120000|2021-12-06 13:42:00|9504|9494|9505.5|9495.5|9506.8|9496.8|9504|9494|14
1638798130000|2021-12-06 13:42:10|9505|9495|9506|9496|9506|9496|9504|9494|8
1638798140000|2021-12-06 13:42:20|9507|9497|9508|9498|9508.8|9498.8|9507|9497|9
1638798150000|2021-12-06 13:42:30|9508.8|9498.8|9507.5|9497.5|9509.3|9499.3|9507.5|9497.5|8
1638798160000|2021-12-06 13:42:40|9507.8|9497.8|9503.5|9493.5|9507.8|9497.8|9503.5|9493.5|9
1638798170000|2021-12-06 13:42:50|9503.3|9493.3|9505.5|9495.5|9505.5|9495.5|9503.3|9493.3|6
1638798180000|2021-12-06 13:43:00|9505.8|9495.8|9505.6|9495.6|9507|9497|9505.3|9495.3|13
1638798190000|2021-12-06 13:43:10|9505.8|9495.8|9504.5|9494.5|9506|9496|9504.3|9494.3|13
1638798200000|2021-12-06 13:43:20|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504|9494|7
1638798210000|2021-12-06 13:43:30|9504|9494|9505|9495|9505|9495|9504|9494|16
1638798220000|2021-12-06 13:43:40|9504.8|9494.8|9505|9495|9505.5|9495.5|9504.8|9494.8|9
1638798230000|2021-12-06 13:43:50|9505.3|9495.3|9505.8|9495.8|9505.8|9495.8|9505|9495|5
1638798240000|2021-12-06 13:44:00|9506.3|9496.3|9506.5|9496.5|9507.5|9497.5|9506.3|9496.3|9
1638798250000|2021-12-06 13:44:10|9506.3|9496.3|9506.3|9496.3|9506.5|9496.5|9506|9496|5
1638798260000|2021-12-06 13:44:20|9506|9496|9506|9496|9506|9496|9506|9496|1
1638798270000|2021-12-06 13:44:30|9505.3|9495.3|9501|9491|9505.3|9495.3|9500.8|9490.8|15
1638798280000|2021-12-06 13:44:40|9501.3|9491.3|9501.8|9491.8|9501.8|9491.8|9500.8|9490.8|13
1638798290000|2021-12-06 13:44:50|9501.5|9491.5|9499.5|9489.5|9501.5|9491.5|9499.5|9489.5|12
1638798300000|2021-12-06 13:45:00|9499.8|9489.8|9501|9491|9501|9491|9499.8|9489.8|9
1638798310000|2021-12-06 13:45:10|9500.8|9490.8|9500|9490|9501.3|9491.3|9500|9490|10
1638798320000|2021-12-06 13:45:20|9499.8|9489.8|9499.5|9489.5|9500|9490|9499.5|9489.5|4
1638798330000|2021-12-06 13:45:30|9499|9489|9500.3|9490.3|9500.3|9490.3|9499|9489|11
1638798340000|2021-12-06 13:45:40|9499.5|9489.5|9501.3|9491.3|9501.5|9491.5|9499.3|9489.3|9
1638798350000|2021-12-06 13:45:50|9501|9491|9500.5|9490.5|9501.3|9491.3|9500.3|9490.3|7
1638798360000|2021-12-06 13:46:00|9500.8|9490.8|9501.3|9491.3|9501.5|9491.5|9500.8|9490.8|4
1638798370000|2021-12-06 13:46:10|9501.5|9491.5|9502.8|9492.8|9502.8|9492.8|9501|9491|10
1638798380000|2021-12-06 13:46:20|9503.8|9493.8|9502.8|9492.8|9503.8|9493.8|9502.8|9492.8|2
1638798390000|2021-12-06 13:46:30|9502.5|9492.5|9500.8|9490.8|9502.5|9492.5|9500.3|9490.3|14
1638798400000|2021-12-06 13:46:40|9501|9491|9501.3|9491.3|9501.5|9491.5|9501|9491|4
1638798410000|2021-12-06 13:46:50|9501.5|9491.5|9500.3|9490.3|9501.5|9491.5|9500.3|9490.3|4
1638798420000|2021-12-06 13:47:00|9500.5|9490.5|9502.5|9492.5|9502.5|9492.5|9500.5|9490.5|13
1638798430000|2021-12-06 13:47:10|9502.8|9492.8|9503.3|9493.3|9504|9494|9502.8|9492.8|10
1638798440000|2021-12-06 13:47:20|9503|9493|9504|9494|9504|9494|9503|9493|8
1638798450000|2021-12-06 13:47:30|9503.8|9493.8|9504|9494|9504|9494|9503.8|9493.8|2
1638798460000|2021-12-06 13:47:40|9504.3|9494.3|9504|9494|9504.3|9494.3|9503.5|9493.5|5
1638798480000|2021-12-06 13:48:00|9503.5|9493.5|9503.3|9493.3|9503.5|9493.5|9502.8|9492.8|11
1638798490000|2021-12-06 13:48:10|9503|9493|9503.8|9493.8|9503.8|9493.8|9503|9493|3
1638798500000|2021-12-06 13:48:20|9504|9494|9504.3|9494.3|9504.3|9494.3|9504|9494|2
1638798510000|2021-12-06 13:48:30|9504.5|9494.5|9505.5|9495.5|9506.3|9496.3|9504.5|9494.5|9
1638798520000|2021-12-06 13:48:40|9505.3|9495.3|9502.3|9492.3|9505.3|9495.3|9502.3|9492.3|9
1638798530000|2021-12-06 13:48:50|9502.5|9492.5|9500.5|9490.5|9502.8|9492.8|9500|9490|7
1638798540000|2021-12-06 13:49:00|9500.8|9490.8|9501.8|9491.8|9501.8|9491.8|9500.8|9490.8|9
1638798550000|2021-12-06 13:49:10|9501.5|9491.5|9498.5|9488.5|9501.5|9491.5|9498.3|9488.3|11
1638798560000|2021-12-06 13:49:20|9498.3|9488.3|9498|9488|9499|9489|9497.5|9487.5|13
1638798570000|2021-12-06 13:49:30|9498.5|9488.5|9495.8|9485.8|9499|9489|9495.8|9485.8|14
1638798580000|2021-12-06 13:49:40|9496|9486|9497.3|9487.3|9497.3|9487.3|9495.8|9485.8|12
1638798590000|2021-12-06 13:49:50|9497.5|9487.5|9497.5|9487.5|9497.8|9487.8|9497.5|9487.5|3
1638798600000|2021-12-06 13:50:00|9497.8|9487.8|9499.8|9489.8|9499.8|9489.8|9497.8|9487.8|12
1638798610000|2021-12-06 13:50:10|9500|9490|9501.8|9491.8|9501.8|9491.8|9499.8|9489.8|12
1638798620000|2021-12-06 13:50:20|9502|9492|9501.3|9491.3|9502|9492|9500.3|9490.3|9
1638798630000|2021-12-06 13:50:30|9500.8|9490.8|9502.5|9492.5|9502.8|9492.8|9500.8|9490.8|16
1638798640000|2021-12-06 13:50:40|9502.3|9492.3|9503|9493|9503|9493|9502|9492|6
1638798650000|2021-12-06 13:50:50|9503.5|9493.5|9504|9494|9504.8|9494.8|9502.8|9492.8|11
1638798660000|2021-12-06 13:51:00|9503.8|9493.8|9504|9494|9505.8|9495.8|9503.8|9493.8|17
1638798670000|2021-12-06 13:51:10|9504.3|9494.3|9504.5|9494.5|9504.8|9494.8|9504.3|9494.3|5
1638798680000|2021-12-06 13:51:20|9504.3|9494.3|9504.5|9494.5|9504.5|9494.5|9504.3|9494.3|6
1638798690000|2021-12-06 13:51:30|9504.8|9494.8|9505|9495|9505.3|9495.3|9504.8|9494.8|11
1638798700000|2021-12-06 13:51:40|9504.8|9494.8|9504.8|9494.8|9505|9495|9504.8|9494.8|3
1638798710000|2021-12-06 13:51:50|9505|9495|9504.8|9494.8|9505|9495|9504.8|9494.8|2
1638798720000|2021-12-06 13:52:00|9505|9495|9509|9499|9509.5|9499.5|9505|9495|11
1638798730000|2021-12-06 13:52:10|9509.5|9499.5|9509.5|9499.5|9510.5|9500.5|9509.3|9499.3|14
1638798740000|2021-12-06 13:52:20|9509|9499|9509.5|9499.5|9509.5|9499.5|9508.5|9498.5|11
1638798750000|2021-12-06 13:52:30|9509.3|9499.3|9510.5|9500.5|9510.8|9500.8|9508.3|9498.3|8
1638798760000|2021-12-06 13:52:40|9510.8|9500.8|9511.8|9501.8|9511.8|9501.8|9510.8|9500.8|3
1638798770000|2021-12-06 13:52:50|9512.3|9502.3|9513.8|9503.8|9514|9504|9512.3|9502.3|6
1638798780000|2021-12-06 13:53:00|9513.5|9503.5|9513.8|9503.8|9514.5|9504.5|9513.5|9503.5|15
1638798790000|2021-12-06 13:53:10|9514|9504|9514|9504|9514.5|9504.5|9513.5|9503.5|8
1638798800000|2021-12-06 13:53:20|9513.8|9503.8|9513|9503|9514.5|9504.5|9513|9503|10
1638798820000|2021-12-06 13:53:40|9513.5|9503.5|9514|9504|9514.3|9504.3|9513.3|9503.3|11
1638798830000|2021-12-06 13:53:50|9514.5|9504.5|9513.8|9503.8|9514.5|9504.5|9513.8|9503.8|5
1638798840000|2021-12-06 13:54:00|9514.3|9504.3|9513.8|9503.8|9514.3|9504.3|9513.8|9503.8|12
1638798850000|2021-12-06 13:54:10|9513.3|9503.3|9513.8|9503.8|9513.8|9503.8|9513.3|9503.3|2
1638798860000|2021-12-06 13:54:20|9513.3|9503.3|9513.8|9503.8|9513.8|9503.8|9513|9503|4
1638798870000|2021-12-06 13:54:30|9514.3|9504.3|9513.8|9503.8|9514.3|9504.3|9513.8|9503.8|2
1638798880000|2021-12-06 13:54:40|9513.5|9503.5|9510|9500|9513.5|9503.5|9509.5|9499.5|8
1638798890000|2021-12-06 13:54:50|9510.5|9500.5|9512|9502|9512.3|9502.3|9510.5|9500.5|14
1638798900000|2021-12-06 13:55:00|9512.3|9502.3|9514|9504|9514|9504|9512.3|9502.3|12
1638798910000|2021-12-06 13:55:10|9513.3|9503.3|9512.8|9502.8|9514|9504|9512.8|9502.8|4
1638798920000|2021-12-06 13:55:20|9512.5|9502.5|9510.3|9500.3|9512.5|9502.5|9509.8|9499.8|6
1638798930000|2021-12-06 13:55:30|9510.8|9500.8|9511|9501|9511.3|9501.3|9510.8|9500.8|7
1638798940000|2021-12-06 13:55:40|9511.3|9501.3|9510.3|9500.3|9512.3|9502.3|9510.3|9500.3|15
1638798950000|2021-12-06 13:55:50|9509.8|9499.8|9510.5|9500.5|9510.5|9500.5|9509.8|9499.8|5
1638798960000|2021-12-06 13:56:00|9510.8|9500.8|9509.8|9499.8|9511.3|9501.3|9509.8|9499.8|10
1638798970000|2021-12-06 13:56:10|9510|9500|9510.5|9500.5|9510.8|9500.8|9510|9500|6
1638798980000|2021-12-06 13:56:20|9511|9501|9511|9501|9511.5|9501.5|9511|9501|4
1638798990000|2021-12-06 13:56:30|9511.3|9501.3|9511|9501|9511.3|9501.3|9511|9501|2
1638799000000|2021-12-06 13:56:40|9511.3|9501.3|9511.5|9501.5|9511.5|9501.5|9511|9501|8
1638799010000|2021-12-06 13:56:50|9512.3|9502.3|9512.5|9502.5|9512.5|9502.5|9511.5|9501.5|6
1638799020000|2021-12-06 13:57:00|9512.8|9502.8|9513|9503|9513.3|9503.3|9512.8|9502.8|6
1638799030000|2021-12-06 13:57:10|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|2
1638799040000|2021-12-06 13:57:20|9514|9504|9514.3|9504.3|9514.3|9504.3|9514|9504|2
1638799050000|2021-12-06 13:57:30|9513.5|9503.5|9511|9501|9513.5|9503.5|9511|9501|4
1638799060000|2021-12-06 13:57:40|9510.8|9500.8|9511.3|9501.3|9513.8|9503.8|9510.8|9500.8|17
1638799070000|2021-12-06 13:57:50|9511|9501|9510.8|9500.8|9511.5|9501.5|9509.5|9499.5|15
1638799080000|2021-12-06 13:58:00|9510.3|9500.3|9509.5|9499.5|9510.3|9500.3|9508.8|9498.8|16
1638799090000|2021-12-06 13:58:10|9510.8|9500.8|9513|9503|9513|9503|9510.5|9500.5|8
1638799100000|2021-12-06 13:58:20|9512|9502|9511|9501|9513|9503|9510.8|9500.8|9
1638799110000|2021-12-06 13:58:30|9511.3|9501.3|9513.5|9503.5|9513.5|9503.5|9511.3|9501.3|7
1638799120000|2021-12-06 13:58:40|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|2
1638799130000|2021-12-06 13:58:50|9514|9504|9513.8|9503.8|9514.5|9504.5|9513.8|9503.8|4
1638799140000|2021-12-06 13:59:00|9514|9504|9514.5|9504.5|9515.5|9505.5|9513.5|9503.5|12
1638799150000|2021-12-06 13:59:10|9514.8|9504.8|9519.3|9509.3|9519.3|9509.3|9514.8|9504.8|15
1638799160000|2021-12-06 13:59:20|9519.5|9509.5|9519.3|9509.3|9521|9511|9519|9509|7
1638799170000|2021-12-06 13:59:30|9520.3|9510.3|9522.5|9512.5|9522.8|9512.8|9519.5|9509.5|16
1638799180000|2021-12-06 13:59:40|9522.8|9512.8|9521.3|9511.3|9522.8|9512.8|9521|9511|8
1638799190000|2021-12-06 13:59:50|9521.5|9511.5|9522.8|9512.8|9522.8|9512.8|9520.8|9510.8|15
1638799200000|2021-12-06 14:00:00|9522.5|9512.5|9521.8|9511.8|9523|9513|9521.3|9511.3|17
1638799210000|2021-12-06 14:00:10|9521.3|9511.3|9522.5|9512.5|9522.5|9512.5|9521.3|9511.3|9
1638799220000|2021-12-06 14:00:20|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|1
1638799230000|2021-12-06 14:00:30|9521.8|9511.8|9520.3|9510.3|9521.8|9511.8|9520|9510|12
1638799240000|2021-12-06 14:00:40|9520.5|9510.5|9522.8|9512.8|9523|9513|9520.5|9510.5|14
1638799250000|2021-12-06 14:00:50|9522.5|9512.5|9521.8|9511.8|9522.5|9512.5|9521|9511|4
1638799260000|2021-12-06 14:01:00|9522|9512|9516.8|9506.8|9522|9512|9516.8|9506.8|12
1638799270000|2021-12-06 14:01:10|9516.5|9506.5|9513.3|9503.3|9516.5|9506.5|9511|9501|21
1638799280000|2021-12-06 14:01:20|9513.5|9503.5|9512.3|9502.3|9515.3|9505.3|9512|9502|18
1638799290000|2021-12-06 14:01:30|9511.8|9501.8|9512.5|9502.5|9512.8|9502.8|9511.5|9501.5|7
1638799300000|2021-12-06 14:01:40|9512.8|9502.8|9513|9503|9513|9503|9512.8|9502.8|2
1638799310000|2021-12-06 14:01:50|9513.3|9503.3|9513.5|9503.5|9514.3|9504.3|9513.3|9503.3|9
1638799320000|2021-12-06 14:02:00|9513.3|9503.3|9511.5|9501.5|9513.3|9503.3|9510.5|9500.5|25
1638799330000|2021-12-06 14:02:10|9511.3|9501.3|9511.5|9501.5|9512|9502|9510.8|9500.8|12
1638799340000|2021-12-06 14:02:20|9511.3|9501.3|9510.3|9500.3|9511.5|9501.5|9509.5|9499.5|10
1638799350000|2021-12-06 14:02:30|9510.8|9500.8|9512.3|9502.3|9512.5|9502.5|9510.8|9500.8|8
1638799360000|2021-12-06 14:02:40|9512|9502|9511.5|9501.5|9512|9502|9510.3|9500.3|14
1638799370000|2021-12-06 14:02:50|9511|9501|9510.3|9500.3|9511|9501|9510.3|9500.3|8
1638799380000|2021-12-06 14:03:00|9510.8|9500.8|9513.5|9503.5|9514.8|9504.8|9510.8|9500.8|19
1638799390000|2021-12-06 14:03:10|9513.3|9503.3|9514.8|9504.8|9515.3|9505.3|9512.8|9502.8|13
1638799400000|2021-12-06 14:03:20|9514.5|9504.5|9513|9503|9514.8|9504.8|9513|9503|9
1638799410000|2021-12-06 14:03:30|9512.3|9502.3|9517.3|9507.3|9517.3|9507.3|9512.3|9502.3|15
1638799420000|2021-12-06 14:03:40|9517|9507|9516.5|9506.5|9517|9507|9516.5|9506.5|11
1638799430000|2021-12-06 14:03:50|9516.8|9506.8|9518.3|9508.3|9518.8|9508.8|9516.5|9506.5|18
1638799440000|2021-12-06 14:04:00|9518.5|9508.5|9521.5|9511.5|9521.5|9511.5|9518.3|9508.3|12
1638799450000|2021-12-06 14:04:10|9521.3|9511.3|9522.8|9512.8|9522.8|9512.8|9521|9511|10
1638799460000|2021-12-06 14:04:20|9523|9513|9522.8|9512.8|9523|9513|9522.3|9512.3|3
1638799470000|2021-12-06 14:04:30|9522.5|9512.5|9523|9513|9523.3|9513.3|9521.3|9511.3|17
1638799480000|2021-12-06 14:04:40|9522.3|9512.3|9523.5|9513.5|9524|9514|9522.3|9512.3|13
1638799490000|2021-12-06 14:04:50|9523.3|9513.3|9523.5|9513.5|9523.8|9513.8|9523.3|9513.3|4
1638799500000|2021-12-06 14:05:00|9523.8|9513.8|9523.3|9513.3|9524.5|9514.5|9523.3|9513.3|7
1638799510000|2021-12-06 14:05:10|9522.3|9512.3|9523.5|9513.5|9523.8|9513.8|9522.3|9512.3|15
1638799520000|2021-12-06 14:05:20|9523.3|9513.3|9523|9513|9523.3|9513.3|9523|9513|2
1638799540000|2021-12-06 14:05:40|9522.5|9512.5|9520.5|9510.5|9522.5|9512.5|9519.5|9509.5|12
1638799550000|2021-12-06 14:05:50|9520.8|9510.8|9523|9513|9523.3|9513.3|9520.5|9510.5|7
1638799560000|2021-12-06 14:06:00|9523.5|9513.5|9524|9514|9524|9514|9523|9513|10
1638799570000|2021-12-06 14:06:10|9524.3|9514.3|9524|9514|9524.8|9514.8|9524|9514|5
1638799580000|2021-12-06 14:06:20|9523|9513|9523.5|9513.5|9523.5|9513.5|9522.8|9512.8|6
1638799590000|2021-12-06 14:06:30|9523.8|9513.8|9524|9514|9524|9514|9523.5|9513.5|4
1638799600000|2021-12-06 14:06:40|9524.3|9514.3|9522.3|9512.3|9524.3|9514.3|9521|9511|10
1638799610000|2021-12-06 14:06:50|9522.5|9512.5|9522.8|9512.8|9523|9513|9522.5|9512.5|4
1638799620000|2021-12-06 14:07:00|9522.5|9512.5|9519.8|9509.8|9522.5|9512.5|9519.8|9509.8|17
1638799630000|2021-12-06 14:07:10|9519.5|9509.5|9519.3|9509.3|9519.5|9509.5|9517.3|9507.3|15
1638799640000|2021-12-06 14:07:20|9519|9509|9518.5|9508.5|9519|9509|9518.5|9508.5|5
1638799650000|2021-12-06 14:07:30|9518.8|9508.8|9518|9508|9519.3|9509.3|9518|9508|6
1638799660000|2021-12-06 14:07:40|9517.8|9507.8|9516.5|9506.5|9517.8|9507.8|9516.3|9506.3|4
1638799670000|2021-12-06 14:07:50|9515.8|9505.8|9512|9502|9515.8|9505.8|9512|9502|8
1638799680000|2021-12-06 14:08:00|9511.8|9501.8|9513.3|9503.3|9513.8|9503.8|9511.8|9501.8|14
1638799690000|2021-12-06 14:08:10|9513.5|9503.5|9513.5|9503.5|9513.8|9503.8|9513.5|9503.5|7
1638799700000|2021-12-06 14:08:20|9513.8|9503.8|9514.3|9504.3|9514.3|9504.3|9513.8|9503.8|5
1638799710000|2021-12-06 14:08:30|9514|9504|9510.5|9500.5|9515.8|9505.8|9510.5|9500.5|15
1638799720000|2021-12-06 14:08:40|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1638799730000|2021-12-06 14:08:50|9510.5|9500.5|9508.3|9498.3|9510.5|9500.5|9508|9498|4
1638799740000|2021-12-06 14:09:00|9508|9498|9509.8|9499.8|9510.8|9500.8|9508|9498|12
1638799750000|2021-12-06 14:09:10|9508.8|9498.8|9509.5|9499.5|9509.8|9499.8|9507.3|9497.3|10
1638799760000|2021-12-06 14:09:20|9509.8|9499.8|9511|9501|9511|9501|9509.8|9499.8|4
1638799770000|2021-12-06 14:09:30|9511.3|9501.3|9513.5|9503.5|9514.5|9504.5|9511.3|9501.3|10
1638799780000|2021-12-06 14:09:40|9513|9503|9511.3|9501.3|9513|9503|9511.3|9501.3|7
1638799790000|2021-12-06 14:09:50|9511.8|9501.8|9512|9502|9512.3|9502.3|9511.8|9501.8|4
1638799800000|2021-12-06 14:10:00|9512.5|9502.5|9511.3|9501.3|9513.3|9503.3|9511.3|9501.3|7
1638799810000|2021-12-06 14:10:10|9511.5|9501.5|9509.8|9499.8|9511.8|9501.8|9509.8|9499.8|5
1638799820000|2021-12-06 14:10:20|9509.3|9499.3|9509.8|9499.8|9509.8|9499.8|9509.3|9499.3|3
1638799830000|2021-12-06 14:10:30|9509.5|9499.5|9506.5|9496.5|9509.5|9499.5|9506.5|9496.5|8
1638799840000|2021-12-06 14:10:40|9506.8|9496.8|9507.3|9497.3|9508.8|9498.8|9506.8|9496.8|12
1638799850000|2021-12-06 14:10:50|9507.5|9497.5|9508.3|9498.3|9508.3|9498.3|9507.3|9497.3|14
1638799860000|2021-12-06 14:11:00|9508|9498|9511.5|9501.5|9511.5|9501.5|9507.8|9497.8|11
1638799870000|2021-12-06 14:11:10|9511.3|9501.3|9511|9501|9511.3|9501.3|9510.3|9500.3|9
1638799880000|2021-12-06 14:11:20|9511.3|9501.3|9510.8|9500.8|9511.5|9501.5|9510.8|9500.8|5
1638799890000|2021-12-06 14:11:30|9510.5|9500.5|9508.3|9498.3|9510.5|9500.5|9508|9498|17
1638799900000|2021-12-06 14:11:40|9508.5|9498.5|9510.5|9500.5|9510.8|9500.8|9508.5|9498.5|11
1638799910000|2021-12-06 14:11:50|9510.3|9500.3|9508|9498|9510.3|9500.3|9508|9498|15
1638799920000|2021-12-06 14:12:00|9507.5|9497.5|9506.8|9496.8|9507.5|9497.5|9506.8|9496.8|9
1638799930000|2021-12-06 14:12:10|9507|9497|9505.8|9495.8|9507.3|9497.3|9505.8|9495.8|8
1638799940000|2021-12-06 14:12:20|9505|9495|9505.3|9495.3|9505.5|9495.5|9504.8|9494.8|8
1638799950000|2021-12-06 14:12:30|9505.5|9495.5|9506.5|9496.5|9506.5|9496.5|9505.5|9495.5|11
1638799960000|2021-12-06 14:12:40|9505.8|9495.8|9505.5|9495.5|9506.3|9496.3|9505.5|9495.5|7
1638799970000|2021-12-06 14:12:50|9505.8|9495.8|9505.8|9495.8|9506.3|9496.3|9505|9495|6
1638799980000|2021-12-06 14:13:00|9505.3|9495.3|9505|9495|9505.3|9495.3|9505|9495|2
1638799990000|2021-12-06 14:13:10|9504.5|9494.5|9502|9492|9504.5|9494.5|9501.8|9491.8|7
1638800000000|2021-12-06 14:13:20|9501.5|9491.5|9500.3|9490.3|9501.5|9491.5|9500.3|9490.3|5
1638800010000|2021-12-06 14:13:30|9501.3|9491.3|9504.3|9494.3|9504.5|9494.5|9501.3|9491.3|11
1638800020000|2021-12-06 14:13:40|9504|9494|9502.8|9492.8|9504.5|9494.5|9502.5|9492.5|15
1638800030000|2021-12-06 14:13:50|9503|9493|9503.3|9493.3|9503.5|9493.5|9503|9493|6
1638800040000|2021-12-06 14:14:00|9503|9493|9508.3|9498.3|9508.5|9498.5|9503|9493|18
1638800050000|2021-12-06 14:14:10|9508|9498|9507.5|9497.5|9508.3|9498.3|9506.3|9496.3|9
1638800060000|2021-12-06 14:14:20|9509|9499|9510|9500|9510|9500|9509|9499|8
1638800070000|2021-12-06 14:14:30|9510.3|9500.3|9511.3|9501.3|9512.5|9502.5|9510.3|9500.3|17
1638800080000|2021-12-06 14:14:40|9510.8|9500.8|9510.8|9500.8|9511.3|9501.3|9510|9500|11
1638800090000|2021-12-06 14:14:50|9510.5|9500.5|9511|9501|9511.3|9501.3|9510.5|9500.5|5
1638800100000|2021-12-06 14:15:00|9511.3|9501.3|9512.3|9502.3|9512.8|9502.8|9511.3|9501.3|9
1638800110000|2021-12-06 14:15:10|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9512.3|9502.3|4
1638800120000|2021-12-06 14:15:20|9512|9502|9512.5|9502.5|9512.5|9502.5|9511.3|9501.3|10
1638800130000|2021-12-06 14:15:30|9512.3|9502.3|9512.8|9502.8|9513|9503|9512.3|9502.3|5
1638800140000|2021-12-06 14:15:40|9512.5|9502.5|9508.8|9498.8|9512.8|9502.8|9508.8|9498.8|18
1638800150000|2021-12-06 14:15:50|9508.5|9498.5|9507.3|9497.3|9508.5|9498.5|9507|9497|15
1638800160000|2021-12-06 14:16:00|9507.5|9497.5|9508.8|9498.8|9509|9499|9507.5|9497.5|10
1638800170000|2021-12-06 14:16:10|9508.5|9498.5|9507.8|9497.8|9508.5|9498.5|9507.8|9497.8|3
1638800180000|2021-12-06 14:16:20|9507.5|9497.5|9505.8|9495.8|9507.5|9497.5|9503.5|9493.5|17
1638800190000|2021-12-06 14:16:30|9506.3|9496.3|9505|9495|9506.5|9496.5|9505|9495|11
1638800200000|2021-12-06 14:16:40|9505.5|9495.5|9504.8|9494.8|9505.8|9495.8|9504.5|9494.5|10
1638800210000|2021-12-06 14:16:50|9505|9495|9502.3|9492.3|9505|9495|9501|9491|12
1638800220000|2021-12-06 14:17:00|9502.5|9492.5|9504|9494|9504.3|9494.3|9502.5|9492.5|11
1638800230000|2021-12-06 14:17:10|9504.3|9494.3|9504|9494|9504.3|9494.3|9504|9494|2
1638800240000|2021-12-06 14:17:20|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9503.5|9493.5|2
1638800250000|2021-12-06 14:17:30|9503.3|9493.3|9501.5|9491.5|9503.3|9493.3|9501.3|9491.3|11
1638800260000|2021-12-06 14:17:40|9501.8|9491.8|9498|9488|9503|9493|9498|9488|18
1638800270000|2021-12-06 14:17:50|9498.5|9488.5|9495.5|9485.5|9498.8|9488.8|9494.8|9484.8|20
1638800280000|2021-12-06 14:18:00|9495.8|9485.8|9496|9486|9496.5|9486.5|9495.8|9485.8|18
1638800290000|2021-12-06 14:18:10|9497|9487|9496.8|9486.8|9497|9487|9496.5|9486.5|4
1638800300000|2021-12-06 14:18:20|9497|9487|9496.8|9486.8|9497|9487|9496.5|9486.5|6
1638800310000|2021-12-06 14:18:30|9496.5|9486.5|9496.8|9486.8|9497|9487|9496.5|9486.5|4
1638800320000|2021-12-06 14:18:40|9497|9487|9498.5|9488.5|9498.5|9488.5|9497|9487|3
1638800330000|2021-12-06 14:18:50|9498.8|9488.8|9500.3|9490.3|9500.3|9490.3|9498.8|9488.8|5
1638800340000|2021-12-06 14:19:00|9500.5|9490.5|9498.5|9488.5|9500.5|9490.5|9498.5|9488.5|4
1638800350000|2021-12-06 14:19:10|9499|9489|9500.8|9490.8|9500.8|9490.8|9499|9489|6
1638800360000|2021-12-06 14:19:20|9501|9491|9501.5|9491.5|9501.8|9491.8|9501|9491|5
1638800370000|2021-12-06 14:19:30|9501.3|9491.3|9503.5|9493.5|9503.8|9493.8|9501.3|9491.3|10
1638800380000|2021-12-06 14:19:40|9503|9493|9503.3|9493.3|9503.3|9493.3|9502.3|9492.3|9
1638800390000|2021-12-06 14:19:50|9503|9493|9504.5|9494.5|9504.8|9494.8|9503|9493|11
1638800400000|2021-12-06 14:20:00|9504.3|9494.3|9499.3|9489.3|9504.3|9494.3|9499.3|9489.3|8
1638800410000|2021-12-06 14:20:10|9499|9489|9498.3|9488.3|9499|9489|9497.8|9487.8|5
1638800420000|2021-12-06 14:20:20|9498|9488|9498.3|9488.3|9498.3|9488.3|9497.8|9487.8|4
1638800430000|2021-12-06 14:20:30|9498|9488|9498.3|9488.3|9498.3|9488.3|9498|9488|2
1638800440000|2021-12-06 14:20:40|9498.5|9488.5|9500|9490|9500.8|9490.8|9498.5|9488.5|7
1638800450000|2021-12-06 14:20:50|9500.5|9490.5|9497.5|9487.5|9500.5|9490.5|9497.5|9487.5|7
1638800460000|2021-12-06 14:21:00|9497|9487|9497.5|9487.5|9497.5|9487.5|9496.8|9486.8|10
1638800470000|2021-12-06 14:21:10|9497|9487|9497|9487|9497|9487|9496.8|9486.8|3
1638800480000|2021-12-06 14:21:20|9497.3|9487.3|9492.5|9482.5|9497.5|9487.5|9492.5|9482.5|12
1638800490000|2021-12-06 14:21:30|9492.3|9482.3|9494|9484|9494.8|9484.8|9492.3|9482.3|15
1638800500000|2021-12-06 14:21:40|9494.3|9484.3|9494|9484|9494.3|9484.3|9493.8|9483.8|8
1638800510000|2021-12-06 14:21:50|9493.8|9483.8|9493.8|9483.8|9494|9484|9493|9483|7
1638800520000|2021-12-06 14:22:00|9494|9484|9494.8|9484.8|9495|9485|9493.3|9483.3|9
1638800530000|2021-12-06 14:22:10|9494.5|9484.5|9495.3|9485.3|9495.3|9485.3|9494|9484|15
1638800540000|2021-12-06 14:22:20|9495|9485|9495|9485|9495.5|9485.5|9495|9485|12
1638800550000|2021-12-06 14:22:30|9494.8|9484.8|9494.3|9484.3|9494.8|9484.8|9494.3|9484.3|3
1638800560000|2021-12-06 14:22:40|9494|9484|9495.3|9485.3|9495.3|9485.3|9494|9484|4
1638800570000|2021-12-06 14:22:50|9495.5|9485.5|9495.8|9485.8|9497.3|9487.3|9495.5|9485.5|9
1638800580000|2021-12-06 14:23:00|9496|9486|9494.8|9484.8|9496.5|9486.5|9494.8|9484.8|10
1638800590000|2021-12-06 14:23:10|9494.5|9484.5|9492.8|9482.8|9494.5|9484.5|9492.8|9482.8|4
1638800600000|2021-12-06 14:23:20|9492.5|9482.5|9492.5|9482.5|9492.8|9482.8|9492.3|9482.3|4
1638800610000|2021-12-06 14:23:30|9492.3|9482.3|9492|9482|9492.5|9482.5|9492|9482|3
1638800620000|2021-12-06 14:23:40|9491.5|9481.5|9492.5|9482.5|9492.8|9482.8|9491.3|9481.3|11
1638800630000|2021-12-06 14:23:50|9492.3|9482.3|9494.3|9484.3|9494.5|9484.5|9491.8|9481.8|11
1638800640000|2021-12-06 14:24:00|9494|9484|9496.8|9486.8|9496.8|9486.8|9494|9484|8
1638800650000|2021-12-06 14:24:10|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|1
1638800660000|2021-12-06 14:24:20|9497.5|9487.5|9499|9489|9499|9489|9497.5|9487.5|7
1638800670000|2021-12-06 14:24:30|9499.3|9489.3|9497.3|9487.3|9499.3|9489.3|9497.3|9487.3|8
1638800680000|2021-12-06 14:24:40|9497|9487|9497.3|9487.3|9497.3|9487.3|9497|9487|2
1638800690000|2021-12-06 14:24:50|9497|9487|9496.8|9486.8|9497.3|9487.3|9496.8|9486.8|4
1638800700000|2021-12-06 14:25:00|9496.5|9486.5|9492.5|9482.5|9496.8|9486.8|9492.5|9482.5|11
1638800710000|2021-12-06 14:25:10|9493.3|9483.3|9493.3|9483.3|9493.5|9483.5|9492.8|9482.8|6
1638800720000|2021-12-06 14:25:20|9493.5|9483.5|9498|9488|9498|9488|9492.8|9482.8|16
1638800730000|2021-12-06 14:25:30|9498.3|9488.3|9498|9488|9498.8|9488.8|9497.8|9487.8|5
1638800740000|2021-12-06 14:25:40|9497.3|9487.3|9497.3|9487.3|9498.3|9488.3|9497.3|9487.3|4
1638800750000|2021-12-06 14:25:50|9497.5|9487.5|9497.3|9487.3|9497.8|9487.8|9497.3|9487.3|3
1638800760000|2021-12-06 14:26:00|9496.8|9486.8|9494.8|9484.8|9497|9487|9494.5|9484.5|16
1638800770000|2021-12-06 14:26:10|9494.5|9484.5|9495.8|9485.8|9496|9486|9494.5|9484.5|6
1638800780000|2021-12-06 14:26:20|9495.5|9485.5|9495.8|9485.8|9495.8|9485.8|9495.5|9485.5|4
1638800790000|2021-12-06 14:26:30|9495.5|9485.5|9494.8|9484.8|9496.5|9486.5|9494.8|9484.8|7
1638800800000|2021-12-06 14:26:40|9495.3|9485.3|9495.8|9485.8|9496|9486|9495|9485|12
1638800810000|2021-12-06 14:26:50|9496|9486|9497|9487|9497|9487|9495.8|9485.8|7
1638800820000|2021-12-06 14:27:00|9496.5|9486.5|9496.3|9486.3|9497|9487|9495.5|9485.5|11
1638800830000|2021-12-06 14:27:10|9496|9486|9496.3|9486.3|9496.3|9486.3|9496|9486|2
1638800840000|2021-12-06 14:27:20|9496|9486|9496.3|9486.3|9496.3|9486.3|9495.5|9485.5|6
1638800850000|2021-12-06 14:27:30|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9496.3|9486.3|2
1638800860000|2021-12-06 14:27:40|9496.8|9486.8|9497|9487|9497|9487|9496.8|9486.8|6
1638800880000|2021-12-06 14:28:00|9497.3|9487.3|9497|9487|9497.3|9487.3|9496.8|9486.8|6
1638800890000|2021-12-06 14:28:10|9497.3|9487.3|9496.3|9486.3|9497.3|9487.3|9496.3|9486.3|7
1638800900000|2021-12-06 14:28:20|9495.8|9485.8|9495.8|9485.8|9496.3|9486.3|9495.8|9485.8|3
1638800910000|2021-12-06 14:28:30|9495|9485|9493.8|9483.8|9495|9485|9493.8|9483.8|4
1638800920000|2021-12-06 14:28:40|9492.8|9482.8|9492.3|9482.3|9493|9483|9491.8|9481.8|8
1638800930000|2021-12-06 14:28:50|9492|9482|9491.8|9481.8|9492.3|9482.3|9491.8|9481.8|4
1638800940000|2021-12-06 14:29:00|9492.3|9482.3|9491.8|9481.8|9492.3|9482.3|9491.8|9481.8|7
1638800950000|2021-12-06 14:29:10|9492|9482|9495.3|9485.3|9495.3|9485.3|9492|9482|8
1638800960000|2021-12-06 14:29:20|9495.5|9485.5|9496.5|9486.5|9496.5|9486.5|9495.3|9485.3|11
1638800970000|2021-12-06 14:29:30|9496.8|9486.8|9498.8|9488.8|9499|9489|9496.8|9486.8|9
1638800980000|2021-12-06 14:29:40|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9498.5|9488.5|10
1638800990000|2021-12-06 14:29:50|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|1
1638801000000|2021-12-06 14:30:00|9499.5|9489.5|9499.3|9489.3|9499.5|9489.5|9498.8|9488.8|16
1638801010000|2021-12-06 14:30:10|9499.5|9489.5|9501|9491|9501.5|9491.5|9499.3|9489.3|9
1638801020000|2021-12-06 14:30:20|9501.3|9491.3|9504|9494|9504|9494|9500.3|9490.3|14
1638801030000|2021-12-06 14:30:30|9503.8|9493.8|9503.8|9493.8|9504|9494|9503|9493|7
1638801040000|2021-12-06 14:30:40|9503.5|9493.5|9503|9493|9503.5|9493.5|9502.8|9492.8|4
1638801050000|2021-12-06 14:30:50|9502.8|9492.8|9499|9489|9503.3|9493.3|9498.8|9488.8|15
1638801060000|2021-12-06 14:31:00|9499.3|9489.3|9494.8|9484.8|9499.3|9489.3|9494.5|9484.5|21
1638801070000|2021-12-06 14:31:10|9495|9485|9492.8|9482.8|9496|9486|9491|9481|22
1638801080000|2021-12-06 14:31:20|9492.5|9482.5|9494.5|9484.5|9495|9485|9492.3|9482.3|13
1638801090000|2021-12-06 14:31:30|9494.3|9484.3|9493.3|9483.3|9494.8|9484.8|9493.3|9483.3|7
1638801100000|2021-12-06 14:31:40|9493|9483|9493.5|9483.5|9494.5|9484.5|9490.8|9480.8|23
1638801110000|2021-12-06 14:31:50|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9492.8|9482.8|7
1638801120000|2021-12-06 14:32:00|9493|9483|9493.8|9483.8|9493.8|9483.8|9492.5|9482.5|13
1638801130000|2021-12-06 14:32:10|9493.5|9483.5|9490.8|9480.8|9494|9484|9490.8|9480.8|13
1638801140000|2021-12-06 14:32:20|9489|9479|9488.8|9478.8|9489.5|9479.5|9487|9477|19
1638801150000|2021-12-06 14:32:30|9488.5|9478.5|9486.8|9476.8|9488.5|9478.5|9486.3|9476.3|15
1638801160000|2021-12-06 14:32:40|9486.5|9476.5|9488.8|9478.8|9488.8|9478.8|9486.3|9476.3|23
1638801170000|2021-12-06 14:32:50|9488.5|9478.5|9489|9479|9489.8|9479.8|9488.5|9478.5|7
1638801180000|2021-12-06 14:33:00|9489.3|9479.3|9487|9477|9490.5|9480.5|9486|9476|17
1638801190000|2021-12-06 14:33:10|9486.8|9476.8|9485.8|9475.8|9487.3|9477.3|9485.3|9475.3|27
1638801200000|2021-12-06 14:33:20|9486.8|9476.8|9489.8|9479.8|9489.8|9479.8|9485.3|9475.3|23
1638801210000|2021-12-06 14:33:30|9488.8|9478.8|9492|9482|9492|9482|9488.8|9478.8|21
1638801220000|2021-12-06 14:33:40|9493|9483|9488.5|9478.5|9495|9485|9488.5|9478.5|30
1638801230000|2021-12-06 14:33:50|9488.3|9478.3|9486.8|9476.8|9488.8|9478.8|9486.3|9476.3|24
1638801240000|2021-12-06 14:34:00|9487|9477|9484.5|9474.5|9487|9477|9483.3|9473.3|23
1638801250000|2021-12-06 14:34:10|9484.8|9474.8|9483.5|9473.5|9485.5|9475.5|9483.5|9473.5|23
1638801260000|2021-12-06 14:34:20|9483.3|9473.3|9484|9474|9484.8|9474.8|9483.3|9473.3|14
1638801270000|2021-12-06 14:34:30|9483.5|9473.5|9482.3|9472.3|9483.5|9473.5|9479.5|9469.5|17
1638801280000|2021-12-06 14:34:40|9482.5|9472.5|9482.3|9472.3|9482.8|9472.8|9481.3|9471.3|21
1638801290000|2021-12-06 14:34:50|9482|9472|9482|9472|9483.3|9473.3|9481.8|9471.8|19
1638801300000|2021-12-06 14:35:00|9481.8|9471.8|9480.8|9470.8|9482.3|9472.3|9479.3|9469.3|23
1638801310000|2021-12-06 14:35:10|9479.8|9469.8|9480.3|9470.3|9481.5|9471.5|9479.8|9469.8|17
1638801320000|2021-12-06 14:35:20|9480.5|9470.5|9479|9469|9480.5|9470.5|9478.5|9468.5|14
1638801330000|2021-12-06 14:35:30|9478.8|9468.8|9477.8|9467.8|9478.8|9468.8|9477|9467|16
1638801340000|2021-12-06 14:35:40|9478|9468|9477.8|9467.8|9478.5|9468.5|9477|9467|16
1638801350000|2021-12-06 14:35:50|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9477.3|9467.3|15
1638801360000|2021-12-06 14:36:00|9477.8|9467.8|9475.8|9465.8|9478.3|9468.3|9475.8|9465.8|15
1638801370000|2021-12-06 14:36:10|9476|9466|9481.3|9471.3|9481.3|9471.3|9473.8|9463.8|20
1638801380000|2021-12-06 14:36:20|9481|9471|9480.8|9470.8|9483.5|9473.5|9480.8|9470.8|21
1638801390000|2021-12-06 14:36:30|9481|9471|9480.8|9470.8|9481.8|9471.8|9480|9470|20
1638801400000|2021-12-06 14:36:40|9480.5|9470.5|9481.8|9471.8|9481.8|9471.8|9479.8|9469.8|16
1638801410000|2021-12-06 14:36:50|9481.5|9471.5|9478.5|9468.5|9481.5|9471.5|9478.5|9468.5|20
1638801420000|2021-12-06 14:37:00|9478|9468|9478.6|9468.6|9479.8|9469.8|9477.8|9467.8|10
1638801430000|2021-12-06 14:37:10|9478.4|9468.4|9476.3|9466.3|9479.3|9469.3|9475.5|9465.5|13
1638801440000|2021-12-06 14:37:20|9476|9466|9476.3|9466.3|9476.5|9466.5|9475|9465|24
1638801450000|2021-12-06 14:37:30|9476.8|9466.8|9476.3|9466.3|9477|9467|9476|9466|11
1638801460000|2021-12-06 14:37:40|9476.5|9466.5|9475.8|9465.8|9476.8|9466.8|9475.8|9465.8|13
1638801470000|2021-12-06 14:37:50|9475.5|9465.5|9474.5|9464.5|9475.5|9465.5|9474|9464|12
1638801480000|2021-12-06 14:38:00|9474|9464|9474|9464|9474.3|9464.3|9473.5|9463.5|17
1638801490000|2021-12-06 14:38:10|9473.8|9463.8|9474.3|9464.3|9474.5|9464.5|9473.5|9463.5|10
1638801500000|2021-12-06 14:38:20|9473.8|9463.8|9475|9465|9475|9465|9473|9463|16
1638801510000|2021-12-06 14:38:30|9474.8|9464.8|9476.5|9466.5|9478.8|9468.8|9474.8|9464.8|24
1638801520000|2021-12-06 14:38:40|9475.5|9465.5|9478.8|9468.8|9478.8|9468.8|9475.5|9465.5|22
1638801530000|2021-12-06 14:38:50|9479|9469|9478.5|9468.5|9479.3|9469.3|9478.3|9468.3|7
1638801540000|2021-12-06 14:39:00|9478.8|9468.8|9479|9469|9479.3|9469.3|9478.3|9468.3|19
1638801550000|2021-12-06 14:39:10|9478.5|9468.5|9477.8|9467.8|9479|9469|9477|9467|16
1638801560000|2021-12-06 14:39:20|9478|9468|9479.5|9469.5|9479.5|9469.5|9478|9468|18
1638801570000|2021-12-06 14:39:30|9479.8|9469.8|9477|9467|9479.8|9469.8|9476.8|9466.8|22
1638801580000|2021-12-06 14:39:40|9477.3|9467.3|9477|9467|9477.3|9467.3|9475.8|9465.8|23
1638801590000|2021-12-06 14:39:50|9477.3|9467.3|9476.3|9466.3|9478|9468|9475.5|9465.5|23
1638801600000|2021-12-06 14:40:00|9476|9466|9475|9465|9476.5|9466.5|9475|9465|24
1638801610000|2021-12-06 14:40:10|9475.3|9465.3|9474.5|9464.5|9475.5|9465.5|9474.3|9464.3|20
1638801620000|2021-12-06 14:40:20|9474.3|9464.3|9473.8|9463.8|9474.8|9464.8|9472.5|9462.5|28
1638801630000|2021-12-06 14:40:30|9473.5|9463.5|9476.8|9466.8|9476.8|9466.8|9473.5|9463.5|18
1638801640000|2021-12-06 14:40:40|9477|9467|9478.5|9468.5|9478.5|9468.5|9476.8|9466.8|19
1638801650000|2021-12-06 14:40:50|9478.3|9468.3|9478|9468|9478.5|9468.5|9477.8|9467.8|10
1638801660000|2021-12-06 14:41:00|9477.8|9467.8|9481.5|9471.5|9481.5|9471.5|9477.5|9467.5|18
1638801670000|2021-12-06 14:41:10|9481.8|9471.8|9482|9472|9482.3|9472.3|9481.3|9471.3|19
1638801680000|2021-12-06 14:41:20|9481.5|9471.5|9479|9469|9481.5|9471.5|9478.5|9468.5|15
1638801690000|2021-12-06 14:41:30|9477.8|9467.8|9479.3|9469.3|9480.8|9470.8|9477.5|9467.5|19
1638801700000|2021-12-06 14:41:40|9479|9469|9480.8|9470.8|9480.8|9470.8|9478.5|9468.5|17
1638801710000|2021-12-06 14:41:50|9480|9470|9482.5|9472.5|9483|9473|9479.5|9469.5|16
1638801720000|2021-12-06 14:42:00|9483.5|9473.5|9483.3|9473.3|9483.8|9473.8|9482|9472|21
1638801730000|2021-12-06 14:42:10|9483.5|9473.5|9484.8|9474.8|9485|9475|9482.8|9472.8|16
1638801740000|2021-12-06 14:42:20|9484.5|9474.5|9484.8|9474.8|9484.8|9474.8|9483.5|9473.5|17
1638801750000|2021-12-06 14:42:30|9484.5|9474.5|9485.5|9475.5|9486.5|9476.5|9484.5|9474.5|21
1638801760000|2021-12-06 14:42:40|9485.8|9475.8|9486|9476|9487|9477|9485.8|9475.8|17
1638801770000|2021-12-06 14:42:50|9485.3|9475.3|9486.5|9476.5|9486.8|9476.8|9485.3|9475.3|17
1638801780000|2021-12-06 14:43:00|9487|9477|9492.5|9482.5|9492.8|9482.8|9487|9477|24
1638801790000|2021-12-06 14:43:10|9492|9482|9492.3|9482.3|9492.8|9482.8|9491|9481|19
1638801800000|2021-12-06 14:43:20|9492|9482|9493.3|9483.3|9493.5|9483.5|9492|9482|15
1638801810000|2021-12-06 14:43:30|9493.5|9483.5|9491.3|9481.3|9493.5|9483.5|9490.8|9480.8|18
1638801820000|2021-12-06 14:43:40|9492|9482|9494.5|9484.5|9494.5|9484.5|9490.8|9480.8|14
1638801830000|2021-12-06 14:43:50|9494.8|9484.8|9492.5|9482.5|9494.8|9484.8|9492|9482|29
1638801840000|2021-12-06 14:44:00|9491.5|9481.5|9487.5|9477.5|9493.3|9483.3|9487.3|9477.3|31
1638801850000|2021-12-06 14:44:10|9487.3|9477.3|9491.5|9481.5|9491.5|9481.5|9487|9477|27
1638801860000|2021-12-06 14:44:20|9491.8|9481.8|9493.8|9483.8|9494.3|9484.3|9490.8|9480.8|24
1638801870000|2021-12-06 14:44:30|9493.3|9483.3|9492.5|9482.5|9493.8|9483.8|9492|9482|18
1638801880000|2021-12-06 14:44:40|9492.3|9482.3|9493.5|9483.5|9493.5|9483.5|9491.8|9481.8|12
1638801890000|2021-12-06 14:44:50|9493.3|9483.3|9493.8|9483.8|9493.8|9483.8|9493.3|9483.3|7
1638801900000|2021-12-06 14:45:00|9493.3|9483.3|9489.3|9479.3|9493.3|9483.3|9488.5|9478.5|27
1638801910000|2021-12-06 14:45:10|9488.8|9478.8|9488.5|9478.5|9489.8|9479.8|9488.3|9478.3|24
1638801920000|2021-12-06 14:45:20|9488.3|9478.3|9485.3|9475.3|9488.5|9478.5|9485|9475|20
1638801930000|2021-12-06 14:45:30|9485|9475|9484.3|9474.3|9485|9475|9484|9474|15
1638801940000|2021-12-06 14:45:40|9484|9474|9484.3|9474.3|9484.5|9474.5|9484|9474|6
1638801950000|2021-12-06 14:45:50|9484|9474|9483.5|9473.5|9484.3|9474.3|9483.5|9473.5|7
1638801960000|2021-12-06 14:46:00|9483.3|9473.3|9481.5|9471.5|9483.3|9473.3|9480.3|9470.3|20
1638801970000|2021-12-06 14:46:10|9481.8|9471.8|9480.5|9470.5|9481.8|9471.8|9480.3|9470.3|11
1638801980000|2021-12-06 14:46:20|9480.8|9470.8|9481|9471|9481.8|9471.8|9480.8|9470.8|14
1638801990000|2021-12-06 14:46:30|9480.3|9470.3|9482.3|9472.3|9483|9473|9480.3|9470.3|21
1638802000000|2021-12-06 14:46:40|9482.5|9472.5|9483|9473|9483.3|9473.3|9482.5|9472.5|13
1638802010000|2021-12-06 14:46:50|9482.8|9472.8|9484.8|9474.8|9485.3|9475.3|9482.8|9472.8|16
1638802020000|2021-12-06 14:47:00|9485|9475|9484|9474|9487.8|9477.8|9484|9474|23
1638802030000|2021-12-06 14:47:10|9484.8|9474.8|9481.8|9471.8|9484.8|9474.8|9481.3|9471.3|25
1638802040000|2021-12-06 14:47:20|9481.5|9471.5|9481.5|9471.5|9482|9472|9479.5|9469.5|24
1638802050000|2021-12-06 14:47:30|9481.8|9471.8|9483.5|9473.5|9483.8|9473.8|9481.3|9471.3|12
1638802060000|2021-12-06 14:47:40|9483.8|9473.8|9486|9476|9486.5|9476.5|9483.8|9473.8|15
1638802070000|2021-12-06 14:47:50|9486.3|9476.3|9482.5|9472.5|9486.3|9476.3|9482.5|9472.5|14
1638802080000|2021-12-06 14:48:00|9482.8|9472.8|9482|9472|9483|9473|9480.3|9470.3|20
1638802090000|2021-12-06 14:48:10|9481.5|9471.5|9481.3|9471.3|9482.5|9472.5|9481.3|9471.3|17
1638802100000|2021-12-06 14:48:20|9481.8|9471.8|9480.3|9470.3|9481.8|9471.8|9479|9469|13
1638802110000|2021-12-06 14:48:30|9479.8|9469.8|9480.5|9470.5|9481|9471|9479.5|9469.5|10
1638802120000|2021-12-06 14:48:40|9480.8|9470.8|9482.3|9472.3|9482.3|9472.3|9480.5|9470.5|23
1638802130000|2021-12-06 14:48:50|9482.5|9472.5|9484.3|9474.3|9484.5|9474.5|9482.5|9472.5|18
1638802140000|2021-12-06 14:49:00|9484.5|9474.5|9483.8|9473.8|9484.5|9474.5|9483.5|9473.5|20
1638802150000|2021-12-06 14:49:10|9483.5|9473.5|9483.5|9473.5|9483.8|9473.8|9483.3|9473.3|9
1638802160000|2021-12-06 14:49:20|9483.3|9473.3|9481.8|9471.8|9483.5|9473.5|9481.5|9471.5|10
1638802170000|2021-12-06 14:49:30|9481.3|9471.3|9481.5|9471.5|9481.5|9471.5|9479.5|9469.5|13
1638802180000|2021-12-06 14:49:40|9481.8|9471.8|9480.8|9470.8|9482.8|9472.8|9480.8|9470.8|13
1638802190000|2021-12-06 14:49:50|9481|9471|9481.5|9471.5|9481.8|9471.8|9481|9471|11
1638802200000|2021-12-06 14:50:00|9481|9471|9485.8|9475.8|9485.8|9475.8|9480.5|9470.5|22
1638802210000|2021-12-06 14:50:10|9485.5|9475.5|9486.3|9476.3|9486.8|9476.8|9485.5|9475.5|22
1638802220000|2021-12-06 14:50:20|9486|9476|9486.5|9476.5|9487.3|9477.3|9485.5|9475.5|20
1638802230000|2021-12-06 14:50:30|9486.8|9476.8|9486.8|9476.8|9487.8|9477.8|9486.5|9476.5|14
1638802240000|2021-12-06 14:50:40|9487|9477|9487|9477|9488|9478|9487|9477|10
1638802250000|2021-12-06 14:50:50|9487.5|9477.5|9486.8|9476.8|9487.5|9477.5|9486.8|9476.8|6
1638802260000|2021-12-06 14:51:00|9486.5|9476.5|9486.5|9476.5|9490.3|9480.3|9486|9476|31
1638802270000|2021-12-06 14:51:10|9485.8|9475.8|9485.8|9475.8|9486.3|9476.3|9483.3|9473.3|25
1638802280000|2021-12-06 14:51:20|9485.5|9475.5|9487.3|9477.3|9488.5|9478.5|9485.5|9475.5|23
1638802290000|2021-12-06 14:51:30|9487.5|9477.5|9489|9479|9489.5|9479.5|9486.3|9476.3|25
1638802300000|2021-12-06 14:51:40|9488.8|9478.8|9487.5|9477.5|9489.3|9479.3|9486.8|9476.8|21
1638802310000|2021-12-06 14:51:50|9487|9477|9486.8|9476.8|9488.3|9478.3|9486.3|9476.3|28
1638802320000|2021-12-06 14:52:00|9487|9477|9487.5|9477.5|9489|9479|9487|9477|13
1638802330000|2021-12-06 14:52:10|9487.3|9477.3|9484.3|9474.3|9488.3|9478.3|9484.3|9474.3|25
1638802340000|2021-12-06 14:52:20|9483.5|9473.5|9483.8|9473.8|9484.8|9474.8|9483|9473|14
1638802350000|2021-12-06 14:52:30|9483.5|9473.5|9485.5|9475.5|9486|9476|9483.3|9473.3|21
1638802360000|2021-12-06 14:52:40|9484.8|9474.8|9485.5|9475.5|9485.5|9475.5|9484.5|9474.5|15
1638802370000|2021-12-06 14:52:50|9485.3|9475.3|9484.8|9474.8|9486.8|9476.8|9484.5|9474.5|16
1638802380000|2021-12-06 14:53:00|9484.3|9474.3|9479|9469|9484.3|9474.3|9478|9468|18
1638802390000|2021-12-06 14:53:10|9478.8|9468.8|9480.3|9470.3|9481.3|9471.3|9478|9468|20
1638802400000|2021-12-06 14:53:20|9480.5|9470.5|9479.5|9469.5|9482|9472|9479.5|9469.5|21
1638802410000|2021-12-06 14:53:30|9479.3|9469.3|9479.5|9469.5|9481|9471|9479|9469|16
1638802420000|2021-12-06 14:53:40|9479|9469|9479.8|9469.8|9480.8|9470.8|9478.8|9468.8|24
1638802430000|2021-12-06 14:53:50|9479|9469|9483.3|9473.3|9483.3|9473.3|9479|9469|19
1638802440000|2021-12-06 14:54:00|9483.5|9473.5|9485.8|9475.8|9485.8|9475.8|9483.3|9473.3|18
1638802450000|2021-12-06 14:54:10|9485|9475|9484.5|9474.5|9485|9475|9483.3|9473.3|10
1638802460000|2021-12-06 14:54:20|9484.3|9474.3|9484|9474|9485.3|9475.3|9483.5|9473.5|17
1638802470000|2021-12-06 14:54:30|9483.5|9473.5|9483.8|9473.8|9484.5|9474.5|9483.3|9473.3|9
1638802480000|2021-12-06 14:54:40|9484|9474|9483.3|9473.3|9484.8|9474.8|9481.5|9471.5|14
1638802490000|2021-12-06 14:54:50|9483|9473|9485.3|9475.3|9485.3|9475.3|9483|9473|20
1638802500000|2021-12-06 14:55:00|9485.5|9475.5|9483|9473|9486.8|9476.8|9483|9473|26
1638802510000|2021-12-06 14:55:10|9482.8|9472.8|9479.3|9469.3|9482.8|9472.8|9479|9469|16
1638802520000|2021-12-06 14:55:20|9479|9469|9482.3|9472.3|9482.3|9472.3|9478.8|9468.8|23
1638802530000|2021-12-06 14:55:30|9482|9472|9482.3|9472.3|9484.3|9474.3|9481.3|9471.3|23
1638802540000|2021-12-06 14:55:40|9482|9472|9485.8|9475.8|9486|9476|9481.8|9471.8|21
1638802550000|2021-12-06 14:55:50|9485.3|9475.3|9486|9476|9487|9477|9485.3|9475.3|29
1638802560000|2021-12-06 14:56:00|9486.3|9476.3|9488.5|9478.5|9488.5|9478.5|9485.8|9475.8|26
1638802570000|2021-12-06 14:56:10|9488.8|9478.8|9489|9479|9489.3|9479.3|9487.8|9477.8|22
1638802580000|2021-12-06 14:56:20|9490|9480|9491.8|9481.8|9492.8|9482.8|9489|9479|28
1638802590000|2021-12-06 14:56:30|9491.5|9481.5|9491.5|9481.5|9492.3|9482.3|9491|9481|23
1638802600000|2021-12-06 14:56:40|9491|9481|9491.8|9481.8|9493.3|9483.3|9490.8|9480.8|29
1638802610000|2021-12-06 14:56:50|9492.3|9482.3|9491.5|9481.5|9493.5|9483.5|9491|9481|16
1638802620000|2021-12-06 14:57:00|9491|9481|9491.3|9481.3|9491.8|9481.8|9490.3|9480.3|26
1638802630000|2021-12-06 14:57:10|9490.8|9480.8|9491.8|9481.8|9491.8|9481.8|9490.5|9480.5|20
1638802640000|2021-12-06 14:57:20|9492|9482|9491|9481|9493|9483|9491|9481|22
1638802650000|2021-12-06 14:57:30|9491.3|9481.3|9490.8|9480.8|9491.8|9481.8|9489.8|9479.8|20
1638802660000|2021-12-06 14:57:40|9490|9480|9491|9481|9491.3|9481.3|9490|9480|13
1638802670000|2021-12-06 14:57:50|9490.8|9480.8|9492|9482|9492.3|9482.3|9490.8|9480.8|12
1638802680000|2021-12-06 14:58:00|9492.3|9482.3|9493|9483|9493.8|9483.8|9491.8|9481.8|24
1638802690000|2021-12-06 14:58:10|9493.3|9483.3|9492.8|9482.8|9493.3|9483.3|9491.3|9481.3|27
1638802700000|2021-12-06 14:58:20|9492|9482|9495.5|9485.5|9496|9486|9492|9482|26
1638802710000|2021-12-06 14:58:30|9496.3|9486.3|9497|9487|9497.8|9487.8|9495.8|9485.8|18
1638802720000|2021-12-06 14:58:40|9496.5|9486.5|9499.3|9489.3|9499.8|9489.8|9496.5|9486.5|10
1638802730000|2021-12-06 14:58:50|9500.3|9490.3|9500.5|9490.5|9500.8|9490.8|9499|9489|28
1638802740000|2021-12-06 14:59:00|9501.3|9491.3|9502.8|9492.8|9502.8|9492.8|9500.3|9490.3|16
1638802750000|2021-12-06 14:59:10|9502.5|9492.5|9500|9490|9502.5|9492.5|9500|9490|15
1638802760000|2021-12-06 14:59:20|9499.8|9489.8|9499.3|9489.3|9500.3|9490.3|9499.3|9489.3|16
1638802770000|2021-12-06 14:59:30|9498.8|9488.8|9499.8|9489.8|9500|9490|9498|9488|22
1638802780000|2021-12-06 14:59:40|9499|9489|9498.5|9488.5|9500|9490|9498.5|9488.5|21
1638802790000|2021-12-06 14:59:50|9498.8|9488.8|9498.3|9488.3|9499.3|9489.3|9497.8|9487.8|23
1638802800000|2021-12-06 15:00:00|9498.5|9488.5|9499|9489|9499.5|9489.5|9497.8|9487.8|24
1638802810000|2021-12-06 15:00:10|9498.3|9488.3|9498|9488|9500.8|9490.8|9498|9488|23
1638802820000|2021-12-06 15:00:20|9496.8|9486.8|9495.5|9485.5|9497.8|9487.8|9494.8|9484.8|23
1638802830000|2021-12-06 15:00:30|9495.3|9485.3|9495.5|9485.5|9497.5|9487.5|9495.3|9485.3|19
1638802840000|2021-12-06 15:00:40|9495.8|9485.8|9496|9486|9497|9487|9495.3|9485.3|13
1638802850000|2021-12-06 15:00:50|9496.3|9486.3|9499.5|9489.5|9500.5|9490.5|9496.3|9486.3|20
1638802860000|2021-12-06 15:01:00|9500.5|9490.5|9501.3|9491.3|9501.5|9491.5|9499.5|9489.5|25
1638802870000|2021-12-06 15:01:10|9501|9491|9499.5|9489.5|9501|9491|9499.5|9489.5|20
1638802880000|2021-12-06 15:01:20|9499.8|9489.8|9500.3|9490.3|9500.8|9490.8|9498|9488|21
1638802890000|2021-12-06 15:01:30|9500.5|9490.5|9500.3|9490.3|9501|9491|9498.5|9488.5|25
1638802900000|2021-12-06 15:01:40|9499.8|9489.8|9498.3|9488.3|9499.8|9489.8|9497|9487|24
1638802910000|2021-12-06 15:01:50|9498|9488|9495.8|9485.8|9498.3|9488.3|9494.8|9484.8|15
1638802920000|2021-12-06 15:02:00|9495|9485|9494|9484|9495|9485|9493.3|9483.3|17
1638802930000|2021-12-06 15:02:10|9493.8|9483.8|9497.8|9487.8|9497.8|9487.8|9493.8|9483.8|10
1638802940000|2021-12-06 15:02:20|9497.5|9487.5|9496.5|9486.5|9497.8|9487.8|9496|9486|19
1638802950000|2021-12-06 15:02:30|9496.3|9486.3|9495.5|9485.5|9496.5|9486.5|9494|9484|22
1638802960000|2021-12-06 15:02:40|9495|9485|9493|9483|9495|9485|9493|9483|18
1638802970000|2021-12-06 15:02:50|9492.8|9482.8|9492.8|9482.8|9493.3|9483.3|9491|9481|28
1638802980000|2021-12-06 15:03:00|9492.5|9482.5|9493|9483|9493.3|9483.3|9491.3|9481.3|26
1638802990000|2021-12-06 15:03:10|9492.8|9482.8|9492.5|9482.5|9494.3|9484.3|9492|9482|23
1638803000000|2021-12-06 15:03:20|9492.3|9482.3|9493.8|9483.8|9494.3|9484.3|9492.3|9482.3|21
1638803010000|2021-12-06 15:03:30|9494.3|9484.3|9495|9485|9495.8|9485.8|9493.5|9483.5|22
1638803020000|2021-12-06 15:03:40|9494.3|9484.3|9495.5|9485.5|9496.3|9486.3|9494.3|9484.3|19
1638803030000|2021-12-06 15:03:50|9495|9485|9496|9486|9496.3|9486.3|9494.3|9484.3|20
1638803040000|2021-12-06 15:04:00|9496.3|9486.3|9496|9486|9499.5|9489.5|9496|9486|25
1638803050000|2021-12-06 15:04:10|9495.3|9485.3|9494.3|9484.3|9495.3|9485.3|9493.5|9483.5|17
1638803060000|2021-12-06 15:04:20|9494.5|9484.5|9493.3|9483.3|9494.8|9484.8|9493.3|9483.3|11
1638803080000|2021-12-06 15:04:40|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9493.5|9483.5|6
1638803090000|2021-12-06 15:04:50|9493.3|9483.3|9498|9488|9498|9488|9493|9483|19
1638803100000|2021-12-06 15:05:00|9497.3|9487.3|9495.5|9485.5|9499.3|9489.3|9495.3|9485.3|22
1638803110000|2021-12-06 15:05:10|9495.3|9485.3|9495|9485|9495.5|9485.5|9494.5|9484.5|10
1638803120000|2021-12-06 15:05:20|9494.8|9484.8|9492.8|9482.8|9496|9486|9492.8|9482.8|22
1638803130000|2021-12-06 15:05:30|9492.5|9482.5|9491.8|9481.8|9492.5|9482.5|9491.5|9481.5|12
1638803140000|2021-12-06 15:05:40|9491.5|9481.5|9491.6|9481.6|9492.5|9482.5|9490.6|9480.6|12
1638803150000|2021-12-06 15:05:50|9491.8|9481.8|9491.5|9481.5|9492|9482|9491|9481|7
1638803160000|2021-12-06 15:06:00|9491.3|9481.3|9491.8|9481.8|9492.3|9482.3|9490.5|9480.5|17
1638803170000|2021-12-06 15:06:10|9492|9482|9492.3|9482.3|9492.3|9482.3|9490.8|9480.8|20
1638803180000|2021-12-06 15:06:20|9492.5|9482.5|9493.8|9483.8|9494.3|9484.3|9492.5|9482.5|19
1638803190000|2021-12-06 15:06:30|9493.5|9483.5|9493.5|9483.5|9494|9484|9492.8|9482.8|17
1638803200000|2021-12-06 15:06:40|9493.3|9483.3|9492.8|9482.8|9493.3|9483.3|9492.5|9482.5|7
1638803210000|2021-12-06 15:06:50|9492.5|9482.5|9492|9482|9492.8|9482.8|9490.3|9480.3|15
1638803220000|2021-12-06 15:07:00|9491.3|9481.3|9490.5|9480.5|9491.8|9481.8|9489.8|9479.8|12
1638803230000|2021-12-06 15:07:10|9490|9480|9490.5|9480.5|9490.5|9480.5|9490|9480|10
1638803240000|2021-12-06 15:07:20|9490.8|9480.8|9490.8|9480.8|9491.3|9481.3|9490.5|9480.5|5
1638803250000|2021-12-06 15:07:30|9491|9481|9493.8|9483.8|9494.3|9484.3|9491|9481|21
1638803260000|2021-12-06 15:07:40|9494.8|9484.8|9494.3|9484.3|9495.5|9485.5|9494.3|9484.3|25
1638803270000|2021-12-06 15:07:50|9495|9485|9495.8|9485.8|9496|9486|9494.8|9484.8|17
1638803280000|2021-12-06 15:08:00|9496|9486|9494.5|9484.5|9497.3|9487.3|9493.3|9483.3|23
1638803290000|2021-12-06 15:08:10|9495.3|9485.3|9493.3|9483.3|9495.3|9485.3|9492|9482|16
1638803300000|2021-12-06 15:08:20|9493|9483|9492.8|9482.8|9493|9483|9491.8|9481.8|16
1638803310000|2021-12-06 15:08:30|9493|9483|9493.8|9483.8|9493.8|9483.8|9493|9483|8
1638803320000|2021-12-06 15:08:40|9494.3|9484.3|9494.5|9484.5|9495.5|9485.5|9494.3|9484.3|14
1638803330000|2021-12-06 15:08:50|9494.3|9484.3|9495.5|9485.5|9495.5|9485.5|9494.3|9484.3|6
1638803340000|2021-12-06 15:09:00|9495.8|9485.8|9497|9487|9497.8|9487.8|9495.8|9485.8|21
1638803350000|2021-12-06 15:09:10|9497.3|9487.3|9499|9489|9499.3|9489.3|9497|9487|17
1638803360000|2021-12-06 15:09:20|9499.3|9489.3|9499.5|9489.5|9500.3|9490.3|9498.8|9488.8|14
1638803370000|2021-12-06 15:09:30|9499.8|9489.8|9499.5|9489.5|9500|9490|9499|9489|14
1638803380000|2021-12-06 15:09:40|9499.8|9489.8|9499.5|9489.5|9499.8|9489.8|9499.3|9489.3|8
1638803390000|2021-12-06 15:09:50|9499.8|9489.8|9499|9489|9499.8|9489.8|9498.8|9488.8|10
1638803400000|2021-12-06 15:10:00|9498.8|9488.8|9499.3|9489.3|9499.8|9489.8|9498.8|9488.8|11
1638803410000|2021-12-06 15:10:10|9499|9489|9500|9490|9500.3|9490.3|9499|9489|15
1638803420000|2021-12-06 15:10:20|9500.3|9490.3|9503.5|9493.5|9503.5|9493.5|9500.3|9490.3|15
1638803430000|2021-12-06 15:10:30|9503.3|9493.3|9505.3|9495.3|9505.3|9495.3|9503.3|9493.3|9
1638803440000|2021-12-06 15:10:40|9505.5|9495.5|9506.8|9496.8|9507.5|9497.5|9505.5|9495.5|13
1638803450000|2021-12-06 15:10:50|9506.5|9496.5|9507.8|9497.8|9507.8|9497.8|9506.5|9496.5|11
1638803460000|2021-12-06 15:11:00|9507.5|9497.5|9507.3|9497.3|9508|9498|9507.3|9497.3|14
1638803470000|2021-12-06 15:11:10|9507.5|9497.5|9508.5|9498.5|9508.5|9498.5|9507.5|9497.5|7
1638803480000|2021-12-06 15:11:20|9508.8|9498.8|9508.3|9498.3|9508.8|9498.8|9508.3|9498.3|5
1638803490000|2021-12-06 15:11:30|9508|9498|9508|9498|9508|9498|9508|9498|1
1638803510000|2021-12-06 15:11:50|9507.8|9497.8|9506.5|9496.5|9507.8|9497.8|9506|9496|4
1638803520000|2021-12-06 15:12:00|9506.3|9496.3|9505.5|9495.5|9506.3|9496.3|9503.8|9493.8|15
1638803530000|2021-12-06 15:12:10|9505.8|9495.8|9506.3|9496.3|9506.3|9496.3|9505.5|9495.5|10
1638803540000|2021-12-06 15:12:20|9506.5|9496.5|9508|9498|9508|9498|9506|9496|10
1638803550000|2021-12-06 15:12:30|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9508|9498|3
1638803560000|2021-12-06 15:12:40|9508.5|9498.5|9506.8|9496.8|9508.8|9498.8|9506.8|9496.8|8
1638803570000|2021-12-06 15:12:50|9507|9497|9507.5|9497.5|9507.8|9497.8|9506.8|9496.8|11
1638803580000|2021-12-06 15:13:00|9507.8|9497.8|9511.5|9501.5|9512|9502|9507.8|9497.8|13
1638803590000|2021-12-06 15:13:10|9511.3|9501.3|9509.8|9499.8|9511.3|9501.3|9509.5|9499.5|9
1638803600000|2021-12-06 15:13:20|9510|9500|9510|9500|9510.5|9500.5|9509.8|9499.8|10
1638803610000|2021-12-06 15:13:30|9510.3|9500.3|9510.3|9500.3|9510.5|9500.5|9510|9500|9
1638803620000|2021-12-06 15:13:40|9510.5|9500.5|9509.5|9499.5|9510.5|9500.5|9509.5|9499.5|16
1638803630000|2021-12-06 15:13:50|9509.8|9499.8|9509.8|9499.8|9510|9500|9509.5|9499.5|9
1638803640000|2021-12-06 15:14:00|9510|9500|9509.3|9499.3|9510|9500|9508.8|9498.8|11
1638803650000|2021-12-06 15:14:10|9509|9499|9508.8|9498.8|9509.3|9499.3|9508.8|9498.8|6
1638803660000|2021-12-06 15:14:20|9509|9499|9510|9500|9510|9500|9509|9499|2
1638803670000|2021-12-06 15:14:30|9510.3|9500.3|9513.5|9503.5|9513.5|9503.5|9510.3|9500.3|16
1638803680000|2021-12-06 15:14:40|9513.8|9503.8|9513|9503|9514.8|9504.8|9513|9503|16
1638803690000|2021-12-06 15:14:50|9513.3|9503.3|9513.5|9503.5|9514|9504|9512.5|9502.5|13
1638803700000|2021-12-06 15:15:00|9514.3|9504.3|9511.8|9501.8|9514.3|9504.3|9511.3|9501.3|15
1638803710000|2021-12-06 15:15:10|9512|9502|9511.5|9501.5|9512.8|9502.8|9510.8|9500.8|13
1638803720000|2021-12-06 15:15:20|9511.3|9501.3|9511.8|9501.8|9512.5|9502.5|9511.3|9501.3|10
1638803730000|2021-12-06 15:15:30|9512|9502|9513.5|9503.5|9513.5|9503.5|9512|9502|11
1638803740000|2021-12-06 15:15:40|9513.8|9503.8|9514|9504|9514|9504|9513.5|9503.5|6
1638803750000|2021-12-06 15:15:50|9514.3|9504.3|9512|9502|9514.3|9504.3|9512|9502|11
1638803760000|2021-12-06 15:16:00|9512.3|9502.3|9511.5|9501.5|9512.3|9502.3|9510.1|9500.1|15
1638803770000|2021-12-06 15:16:10|9511.3|9501.3|9508.5|9498.5|9511.5|9501.5|9508|9498|15
1638803780000|2021-12-06 15:16:20|9508.3|9498.3|9510.3|9500.3|9511|9501|9508.3|9498.3|19
1638803790000|2021-12-06 15:16:30|9510|9500|9509.5|9499.5|9510|9500|9508.5|9498.5|11
1638803800000|2021-12-06 15:16:40|9509.3|9499.3|9508.5|9498.5|9509.3|9499.3|9508.5|9498.5|5
1638803810000|2021-12-06 15:16:50|9508|9498|9509.3|9499.3|9509.5|9499.5|9508|9498|7
1638803820000|2021-12-06 15:17:00|9509.5|9499.5|9511|9501|9511.3|9501.3|9509.3|9499.3|13
1638803830000|2021-12-06 15:17:10|9510.8|9500.8|9509.8|9499.8|9510.8|9500.8|9509.5|9499.5|9
1638803840000|2021-12-06 15:17:20|9510.3|9500.3|9509.8|9499.8|9510.3|9500.3|9508|9498|14
1638803850000|2021-12-06 15:17:30|9509.5|9499.5|9509|9499|9509.5|9499.5|9508.5|9498.5|5
1638803860000|2021-12-06 15:17:40|9508.8|9498.8|9507.3|9497.3|9509.3|9499.3|9507.3|9497.3|9
1638803870000|2021-12-06 15:17:50|9506.5|9496.5|9508.3|9498.3|9508.3|9498.3|9504.8|9494.8|19
1638803880000|2021-12-06 15:18:00|9508.5|9498.5|9509|9499|9509.3|9499.3|9508.5|9498.5|6
1638803890000|2021-12-06 15:18:10|9509.3|9499.3|9508.8|9498.8|9512|9502|9508.3|9498.3|14
1638803900000|2021-12-06 15:18:20|9509.3|9499.3|9510|9500|9510.5|9500.5|9509.3|9499.3|13
1638803910000|2021-12-06 15:18:30|9510.3|9500.3|9511.8|9501.8|9512.3|9502.3|9510|9500|19
1638803920000|2021-12-06 15:18:40|9512|9502|9512|9502|9512|9502|9511.8|9501.8|3
1638803930000|2021-12-06 15:18:50|9511.8|9501.8|9512|9502|9512|9502|9511.8|9501.8|4
1638803940000|2021-12-06 15:19:00|9512.5|9502.5|9514.5|9504.5|9514.5|9504.5|9512.5|9502.5|19
1638803950000|2021-12-06 15:19:10|9514.8|9504.8|9514.3|9504.3|9514.8|9504.8|9514.3|9504.3|5
1638803960000|2021-12-06 15:19:20|9514.5|9504.5|9514.8|9504.8|9514.8|9504.8|9514.5|9504.5|2
1638803970000|2021-12-06 15:19:30|9514.5|9504.5|9514.3|9504.3|9514.5|9504.5|9513.8|9503.8|8
1638803980000|2021-12-06 15:19:40|9514|9504|9514.3|9504.3|9514.3|9504.3|9513.8|9503.8|10
1638803990000|2021-12-06 15:19:50|9514|9504|9512|9502|9514|9504|9511.8|9501.8|8
1638804000000|2021-12-06 15:20:00|9511.8|9501.8|9511.5|9501.5|9512|9502|9511.3|9501.3|16
1638804010000|2021-12-06 15:20:10|9511.3|9501.3|9511.3|9501.3|9511.8|9501.8|9511|9501|7
1638804020000|2021-12-06 15:20:20|9511.5|9501.5|9510.3|9500.3|9512|9502|9510.3|9500.3|10
1638804030000|2021-12-06 15:20:30|9510|9500|9510|9500|9510.3|9500.3|9509.8|9499.8|16
1638804040000|2021-12-06 15:20:40|9510.3|9500.3|9509.8|9499.8|9510.3|9500.3|9509.8|9499.8|15
1638804050000|2021-12-06 15:20:50|9509.5|9499.5|9509.8|9499.8|9509.8|9499.8|9509.5|9499.5|2
1638804060000|2021-12-06 15:21:00|9510.3|9500.3|9514.3|9504.3|9514.5|9504.5|9510.3|9500.3|11
1638804070000|2021-12-06 15:21:10|9514|9504|9515|9505|9515.3|9505.3|9511|9501|14
1638804080000|2021-12-06 15:21:20|9514.8|9504.8|9511.5|9501.5|9515|9505|9511.5|9501.5|11
1638804090000|2021-12-06 15:21:30|9511|9501|9509.8|9499.8|9511.5|9501.5|9509.8|9499.8|11
1638804100000|2021-12-06 15:21:40|9510|9500|9509.8|9499.8|9510|9500|9509.8|9499.8|2
1638804110000|2021-12-06 15:21:50|9510.5|9500.5|9508.3|9498.3|9510.8|9500.8|9508.3|9498.3|8
1638804120000|2021-12-06 15:22:00|9508|9498|9504.5|9494.5|9508.8|9498.8|9504.5|9494.5|15
1638804130000|2021-12-06 15:22:10|9504|9494|9502.8|9492.8|9504|9494|9502|9492|10
1638804140000|2021-12-06 15:22:20|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.3|9492.3|3
1638804150000|2021-12-06 15:22:30|9503|9493|9503.3|9493.3|9504|9494|9503|9493|7
1638804160000|2021-12-06 15:22:40|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.3|9493.3|11
1638804170000|2021-12-06 15:22:50|9504|9494|9504.8|9494.8|9505.3|9495.3|9504|9494|8
1638804180000|2021-12-06 15:23:00|9505.3|9495.3|9505|9495|9505.3|9495.3|9504.5|9494.5|4
1638804190000|2021-12-06 15:23:10|9504.8|9494.8|9505.5|9495.5|9505.5|9495.5|9504.5|9494.5|19
1638804200000|2021-12-06 15:23:20|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.5|9495.5|7
1638804210000|2021-12-06 15:23:30|9506|9496|9505.8|9495.8|9506|9496|9505.8|9495.8|2
1638804220000|2021-12-06 15:23:40|9505.3|9495.3|9500.5|9490.5|9505.8|9495.8|9500.5|9490.5|15
1638804230000|2021-12-06 15:23:50|9500.3|9490.3|9500.5|9490.5|9500.5|9490.5|9500|9490|8
1638804240000|2021-12-06 15:24:00|9500.3|9490.3|9500.3|9490.3|9501|9491|9500|9490|9
1638804250000|2021-12-06 15:24:10|9501|9491|9502.3|9492.3|9502.5|9492.5|9500.3|9490.3|10
1638804260000|2021-12-06 15:24:20|9502.5|9492.5|9502.8|9492.8|9502.8|9492.8|9502.3|9492.3|6
1638804270000|2021-12-06 15:24:30|9502.5|9492.5|9501.5|9491.5|9502.8|9492.8|9501.5|9491.5|4
1638804280000|2021-12-06 15:24:40|9501|9491|9500.5|9490.5|9501.8|9491.8|9500.5|9490.5|11
1638804290000|2021-12-06 15:24:50|9501|9491|9502.3|9492.3|9502.5|9492.5|9501|9491|11
1638804300000|2021-12-06 15:25:00|9502|9492|9501.5|9491.5|9502.3|9492.3|9501.3|9491.3|13
1638804310000|2021-12-06 15:25:10|9501|9491|9501.5|9491.5|9501.5|9491.5|9501|9491|2
1638804320000|2021-12-06 15:25:20|9502.3|9492.3|9502.3|9492.3|9502.5|9492.5|9501.8|9491.8|15
1638804330000|2021-12-06 15:25:30|9502.5|9492.5|9503|9493|9503.3|9493.3|9502.5|9492.5|11
1638804340000|2021-12-06 15:25:40|9503.3|9493.3|9500.8|9490.8|9503.8|9493.8|9500.5|9490.5|12
1638804350000|2021-12-06 15:25:50|9501|9491|9501|9491|9502|9492|9500.5|9490.5|12
1638804360000|2021-12-06 15:26:00|9501.3|9491.3|9499.8|9489.8|9501.3|9491.3|9499.8|9489.8|11
1638804370000|2021-12-06 15:26:10|9500|9490|9501.3|9491.3|9501.5|9491.5|9500|9490|11
1638804380000|2021-12-06 15:26:20|9501.5|9491.5|9501.3|9491.3|9501.5|9491.5|9501.3|9491.3|2
1638804390000|2021-12-06 15:26:30|9501|9491|9500.8|9490.8|9501.8|9491.8|9500.5|9490.5|12
1638804400000|2021-12-06 15:26:40|9501|9491|9499.5|9489.5|9501|9491|9499.5|9489.5|6
1638804410000|2021-12-06 15:26:50|9499.3|9489.3|9499.8|9489.8|9500|9490|9499.3|9489.3|8
1638804420000|2021-12-06 15:27:00|9499.5|9489.5|9500.3|9490.3|9500.5|9490.5|9499.5|9489.5|19
1638804430000|2021-12-06 15:27:10|9500.5|9490.5|9500.8|9490.8|9501.3|9491.3|9500.3|9490.3|12
1638804440000|2021-12-06 15:27:20|9500.5|9490.5|9501.5|9491.5|9501.5|9491.5|9500.5|9490.5|10
1638804450000|2021-12-06 15:27:30|9501.3|9491.3|9501.5|9491.5|9502.3|9492.3|9501.3|9491.3|12
1638804460000|2021-12-06 15:27:40|9501.8|9491.8|9501|9491|9501.8|9491.8|9501|9491|10
1638804470000|2021-12-06 15:27:50|9500.1|9490.1|9499.3|9489.3|9500.3|9490.3|9498.3|9488.3|15
1638804480000|2021-12-06 15:28:00|9498.6|9488.6|9497.3|9487.3|9498.6|9488.6|9495.5|9485.5|16
1638804490000|2021-12-06 15:28:10|9497.5|9487.5|9497.3|9487.3|9497.5|9487.5|9496.8|9486.8|9
1638804500000|2021-12-06 15:28:20|9497|9487|9497.5|9487.5|9497.5|9487.5|9496.8|9486.8|12
1638804510000|2021-12-06 15:28:30|9497.8|9487.8|9499.5|9489.5|9499.5|9489.5|9497.8|9487.8|4
1638804520000|2021-12-06 15:28:40|9499.3|9489.3|9497.5|9487.5|9499.3|9489.3|9497.5|9487.5|7
1638804530000|2021-12-06 15:28:50|9497.8|9487.8|9497|9487|9497.8|9487.8|9496.8|9486.8|16
1638804540000|2021-12-06 15:29:00|9497.3|9487.3|9495.8|9485.8|9497.3|9487.3|9495.8|9485.8|11
1638804550000|2021-12-06 15:29:10|9495.3|9485.3|9494.8|9484.8|9495.5|9485.5|9494.5|9484.5|22
1638804560000|2021-12-06 15:29:20|9494.5|9484.5|9494.5|9484.5|9494.8|9484.8|9494|9484|7
1638804570000|2021-12-06 15:29:30|9494.3|9484.3|9494|9484|9494.8|9484.8|9493.8|9483.8|13
1638804580000|2021-12-06 15:29:40|9493.8|9483.8|9493.3|9483.3|9494|9484|9492.5|9482.5|10
1638804590000|2021-12-06 15:29:50|9492.8|9482.8|9492.5|9482.5|9493.3|9483.3|9491.3|9481.3|14
1638804600000|2021-12-06 15:30:00|9492.8|9482.8|9494|9484|9494.5|9484.5|9492.5|9482.5|13
1638804610000|2021-12-06 15:30:10|9494.3|9484.3|9494|9484|9494.3|9484.3|9493.8|9483.8|10
1638804620000|2021-12-06 15:30:20|9493.8|9483.8|9493.8|9483.8|9494|9484|9493.3|9483.3|12
1638804630000|2021-12-06 15:30:30|9494|9484|9493.8|9483.8|9494|9484|9493.5|9483.5|4
1638804640000|2021-12-06 15:30:40|9494|9484|9494|9484|9494|9484|9493.8|9483.8|3
1638804650000|2021-12-06 15:30:50|9493.8|9483.8|9493.5|9483.5|9494|9484|9493.5|9483.5|5
1638804660000|2021-12-06 15:31:00|9493.8|9483.8|9494|9484|9494.3|9484.3|9493.5|9483.5|10
1638804670000|2021-12-06 15:31:10|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1638804680000|2021-12-06 15:31:20|9494.5|9484.5|9494|9484|9494.5|9484.5|9493.8|9483.8|6
1638804690000|2021-12-06 15:31:30|9493.8|9483.8|9494|9484|9494|9484|9493.8|9483.8|4
1638804700000|2021-12-06 15:31:40|9493.8|9483.8|9493.5|9483.5|9494|9484|9493.5|9483.5|6
1638804710000|2021-12-06 15:31:50|9493.8|9483.8|9494|9484|9494|9484|9493|9483|19
1638804720000|2021-12-06 15:32:00|9493.8|9483.8|9493.5|9483.5|9494|9484|9493.5|9483.5|10
1638804730000|2021-12-06 15:32:10|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.5|9483.5|7
1638804740000|2021-12-06 15:32:20|9493.5|9483.5|9491.8|9481.8|9493.8|9483.8|9491.8|9481.8|8
1638804750000|2021-12-06 15:32:30|9491.5|9481.5|9492.8|9482.8|9493.3|9483.3|9491.3|9481.3|7
1638804760000|2021-12-06 15:32:40|9493.3|9483.3|9492.8|9482.8|9493.3|9483.3|9492.5|9482.5|23
1638804770000|2021-12-06 15:32:50|9493|9483|9492.8|9482.8|9493|9483|9492.5|9482.5|7
1638804780000|2021-12-06 15:33:00|9493|9483|9493|9483|9493.8|9483.8|9492.8|9482.8|14
1638804790000|2021-12-06 15:33:10|9493.5|9483.5|9493.5|9483.5|9494|9484|9493|9483|14
1638804800000|2021-12-06 15:33:20|9494|9484|9492.8|9482.8|9494|9484|9492.8|9482.8|16
1638804810000|2021-12-06 15:33:30|9493|9483|9494.3|9484.3|9494.3|9484.3|9493|9483|6
1638804820000|2021-12-06 15:33:40|9494|9484|9494.3|9484.3|9494.3|9484.3|9493.5|9483.5|9
1638804830000|2021-12-06 15:33:50|9494|9484|9495.8|9485.8|9496.3|9486.3|9493.8|9483.8|15
1638804840000|2021-12-06 15:34:00|9496|9486|9497.3|9487.3|9497.5|9487.5|9495.5|9485.5|14
1638804850000|2021-12-06 15:34:10|9497.5|9487.5|9498.3|9488.3|9498.8|9488.8|9497.3|9487.3|15
1638804870000|2021-12-06 15:34:30|9498|9488|9498.3|9488.3|9498.3|9488.3|9498|9488|2
1638804880000|2021-12-06 15:34:40|9499|9489|9496|9486|9499|9489|9496|9486|11
1638804890000|2021-12-06 15:34:50|9496.3|9486.3|9493|9483|9496.3|9486.3|9493|9483|16
1638804900000|2021-12-06 15:35:00|9492.8|9482.8|9492|9482|9493.5|9483.5|9491.8|9481.8|20
1638804910000|2021-12-06 15:35:10|9492.3|9482.3|9493|9483|9494.5|9484.5|9492.3|9482.3|14
1638804920000|2021-12-06 15:35:20|9492.8|9482.8|9492.8|9482.8|9493.5|9483.5|9492.3|9482.3|16
1638804930000|2021-12-06 15:35:30|9493|9483|9493|9483|9494.3|9484.3|9492.5|9482.5|17
1638804940000|2021-12-06 15:35:40|9493.8|9483.8|9493.5|9483.5|9494.3|9484.3|9492.5|9482.5|19
1638804950000|2021-12-06 15:35:50|9493.8|9483.8|9493.5|9483.5|9494|9484|9493.5|9483.5|12
1638804960000|2021-12-06 15:36:00|9494|9484|9493.8|9483.8|9494|9484|9492.5|9482.5|23
1638804970000|2021-12-06 15:36:10|9493.5|9483.5|9493.3|9483.3|9494.5|9484.5|9493.3|9483.3|18
1638804980000|2021-12-06 15:36:20|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9493|9483|12
1638804990000|2021-12-06 15:36:30|9493.3|9483.3|9492.5|9482.5|9494|9484|9492.3|9482.3|17
1638805000000|2021-12-06 15:36:40|9493|9483|9492|9482|9493.3|9483.3|9492|9482|7
1638805010000|2021-12-06 15:36:50|9492.5|9482.5|9492|9482|9492.5|9482.5|9492|9482|2
1638805020000|2021-12-06 15:37:00|9493|9483|9494|9484|9494.8|9484.8|9492.8|9482.8|13
1638805030000|2021-12-06 15:37:10|9494.3|9484.3|9496|9486|9496|9486|9494|9484|11
1638805040000|2021-12-06 15:37:20|9496.3|9486.3|9498.8|9488.8|9499|9489|9496|9486|14
1638805050000|2021-12-06 15:37:30|9499|9489|9495.8|9485.8|9499.3|9489.3|9495.8|9485.8|14
1638805060000|2021-12-06 15:37:40|9495.5|9485.5|9495|9485|9495.8|9485.8|9494.3|9484.3|25
1638805070000|2021-12-06 15:37:50|9494.3|9484.3|9493|9483|9494.8|9484.8|9493|9483|13
1638805080000|2021-12-06 15:38:00|9493.8|9483.8|9493|9483|9493.8|9483.8|9491.8|9481.8|16
1638805090000|2021-12-06 15:38:10|9492.3|9482.3|9494.3|9484.3|9494.5|9484.5|9491.8|9481.8|14
1638805100000|2021-12-06 15:38:20|9494.8|9484.8|9495.8|9485.8|9496.8|9486.8|9494.3|9484.3|20
1638805110000|2021-12-06 15:38:30|9496.3|9486.3|9495.5|9485.5|9497|9487|9495.5|9485.5|21
1638805120000|2021-12-06 15:38:40|9495.3|9485.3|9496.8|9486.8|9496.8|9486.8|9493.3|9483.3|16
1638805130000|2021-12-06 15:38:50|9496.5|9486.5|9502.5|9492.5|9503.3|9493.3|9496|9486|13
1638805140000|2021-12-06 15:39:00|9502.8|9492.8|9502.3|9492.3|9503|9493|9500.3|9490.3|17
1638805150000|2021-12-06 15:39:10|9502.5|9492.5|9502|9492|9502.5|9492.5|9499.8|9489.8|21
1638805160000|2021-12-06 15:39:20|9501.5|9491.5|9502.3|9492.3|9502.3|9492.3|9500.5|9490.5|19
1638805170000|2021-12-06 15:39:30|9501.8|9491.8|9501.5|9491.5|9501.8|9491.8|9500.5|9490.5|20
1638805180000|2021-12-06 15:39:40|9501.3|9491.3|9502.8|9492.8|9503|9493|9501|9491|18
1638805190000|2021-12-06 15:39:50|9502.5|9492.5|9502.3|9492.3|9503|9493|9501.8|9491.8|6
1638805200000|2021-12-06 15:40:00|9502.5|9492.5|9500|9490|9502.8|9492.8|9499.8|9489.8|25
1638805210000|2021-12-06 15:40:10|9499.3|9489.3|9499.5|9489.5|9501|9491|9499|9489|11
1638805220000|2021-12-06 15:40:20|9500|9490|9501|9491|9501|9491|9498.8|9488.8|15
1638805230000|2021-12-06 15:40:30|9500.8|9490.8|9502.8|9492.8|9502.8|9492.8|9500.3|9490.3|20
1638805240000|2021-12-06 15:40:40|9502|9492|9502.3|9492.3|9502.5|9492.5|9501.3|9491.3|17
1638805250000|2021-12-06 15:40:50|9502|9492|9506.3|9496.3|9506.5|9496.5|9502|9492|14
1638805260000|2021-12-06 15:41:00|9506|9496|9506.5|9496.5|9506.5|9496.5|9505.8|9495.8|15
1638805270000|2021-12-06 15:41:10|9507.3|9497.3|9507.8|9497.8|9508.3|9498.3|9507.3|9497.3|8
1638805280000|2021-12-06 15:41:20|9507.3|9497.3|9505.8|9495.8|9507.8|9497.8|9505|9495|15
1638805290000|2021-12-06 15:41:30|9505.5|9495.5|9509.3|9499.3|9509.3|9499.3|9505.5|9495.5|15
1638805300000|2021-12-06 15:41:40|9508.5|9498.5|9510.3|9500.3|9510.3|9500.3|9507|9497|15
1638805310000|2021-12-06 15:41:50|9509.8|9499.8|9509|9499|9510.5|9500.5|9507.8|9497.8|17
1638805320000|2021-12-06 15:42:00|9509.3|9499.3|9510.3|9500.3|9511.3|9501.3|9508|9498|26
1638805330000|2021-12-06 15:42:10|9508.8|9498.8|9510|9500|9510.3|9500.3|9508.8|9498.8|12
1638805340000|2021-12-06 15:42:20|9510.3|9500.3|9511.8|9501.8|9511.8|9501.8|9509.5|9499.5|13
1638805350000|2021-12-06 15:42:30|9511.5|9501.5|9511.5|9501.5|9511.8|9501.8|9510.8|9500.8|17
1638805360000|2021-12-06 15:42:40|9511.3|9501.3|9511|9501|9512.3|9502.3|9511|9501|14
1638805370000|2021-12-06 15:42:50|9511.3|9501.3|9511.3|9501.3|9511.5|9501.5|9511|9501|15
1638805380000|2021-12-06 15:43:00|9511|9501|9512.5|9502.5|9512.5|9502.5|9511|9501|14
1638805390000|2021-12-06 15:43:10|9511.3|9501.3|9509.5|9499.5|9512|9502|9509.3|9499.3|9
1638805400000|2021-12-06 15:43:20|9509.8|9499.8|9507|9497|9509.8|9499.8|9507|9497|17
1638805410000|2021-12-06 15:43:30|9506.8|9496.8|9504|9494|9507|9497|9503.8|9493.8|19
1638805420000|2021-12-06 15:43:40|9504.5|9494.5|9503.3|9493.3|9504.5|9494.5|9503.3|9493.3|14
1638805430000|2021-12-06 15:43:50|9503|9493|9503.8|9493.8|9504.3|9494.3|9503|9493|13
1638805440000|2021-12-06 15:44:00|9504|9494|9502.8|9492.8|9504|9494|9502.8|9492.8|9
1638805450000|2021-12-06 15:44:10|9502|9492|9502.8|9492.8|9503.3|9493.3|9500.8|9490.8|11
1638805460000|2021-12-06 15:44:20|9502|9492|9502|9492|9502.5|9492.5|9501.5|9491.5|14
1638805470000|2021-12-06 15:44:30|9501.8|9491.8|9503|9493|9503|9493|9501|9491|11
1638805480000|2021-12-06 15:44:40|9502.5|9492.5|9505|9495|9506.3|9496.3|9502.5|9492.5|21
1638805490000|2021-12-06 15:44:50|9504.8|9494.8|9506.8|9496.8|9506.8|9496.8|9503.5|9493.5|13
1638805500000|2021-12-06 15:45:00|9507.5|9497.5|9506.5|9496.5|9508.8|9498.8|9506|9496|20
1638805510000|2021-12-06 15:45:10|9506.8|9496.8|9506.5|9496.5|9507.8|9497.8|9505.3|9495.3|18
1638805520000|2021-12-06 15:45:20|9506.3|9496.3|9507.3|9497.3|9507.8|9497.8|9506.3|9496.3|11
1638805530000|2021-12-06 15:45:30|9507|9497|9507.8|9497.8|9508.3|9498.3|9507|9497|7
1638805540000|2021-12-06 15:45:40|9507.3|9497.3|9506|9496|9507.3|9497.3|9505.3|9495.3|13
1638805550000|2021-12-06 15:45:50|9506.5|9496.5|9507.3|9497.3|9507.3|9497.3|9506.3|9496.3|15
1638805560000|2021-12-06 15:46:00|9507|9497|9506.5|9496.5|9507.8|9497.8|9505|9495|24
1638805570000|2021-12-06 15:46:10|9506.3|9496.3|9505.8|9495.8|9506.5|9496.5|9504.8|9494.8|18
1638805580000|2021-12-06 15:46:20|9505.5|9495.5|9504|9494|9506.5|9496.5|9504|9494|17
1638805590000|2021-12-06 15:46:30|9504.3|9494.3|9504.8|9494.8|9504.8|9494.8|9504.3|9494.3|14
1638805600000|2021-12-06 15:46:40|9504.5|9494.5|9500|9490|9504.8|9494.8|9500|9490|19
1638805610000|2021-12-06 15:46:50|9499.8|9489.8|9502.5|9492.5|9502.5|9492.5|9499.8|9489.8|16
1638805620000|2021-12-06 15:47:00|9502.3|9492.3|9500.3|9490.3|9503|9493|9500.3|9490.3|22
1638805630000|2021-12-06 15:47:10|9500.5|9490.5|9502|9492|9502|9492|9500.3|9490.3|12
1638805640000|2021-12-06 15:47:20|9501.5|9491.5|9501.5|9491.5|9501.8|9491.8|9500|9490|18
1638805650000|2021-12-06 15:47:30|9502|9492|9503|9493|9503.3|9493.3|9500.5|9490.5|17
1638805660000|2021-12-06 15:47:40|9502.8|9492.8|9501.8|9491.8|9503|9493|9501|9491|16
1638805670000|2021-12-06 15:47:50|9501.5|9491.5|9503|9493|9503|9493|9501.5|9491.5|15
1638805680000|2021-12-06 15:48:00|9502.8|9492.8|9502.5|9492.5|9503.3|9493.3|9502.5|9492.5|10
1638805690000|2021-12-06 15:48:10|9502.8|9492.8|9502.3|9492.3|9503|9493|9502|9492|16
1638805700000|2021-12-06 15:48:20|9502|9492|9502.8|9492.8|9503.3|9493.3|9501.5|9491.5|14
1638805710000|2021-12-06 15:48:30|9503|9493|9503.5|9493.5|9503.8|9493.8|9502.8|9492.8|16
1638805720000|2021-12-06 15:48:40|9503|9493|9503.3|9493.3|9503.8|9493.8|9503|9493|17
1638805730000|2021-12-06 15:48:50|9503.5|9493.5|9503.8|9493.8|9503.8|9493.8|9503.3|9493.3|6
1638805740000|2021-12-06 15:49:00|9503.5|9493.5|9503.5|9493.5|9503.8|9493.8|9503.5|9493.5|13
1638805750000|2021-12-06 15:49:10|9503.8|9493.8|9506.8|9496.8|9506.8|9496.8|9503.5|9493.5|12
1638805760000|2021-12-06 15:49:20|9507|9497|9509|9499|9509|9499|9507|9497|11
1638805770000|2021-12-06 15:49:30|9508.8|9498.8|9506.8|9496.8|9509|9499|9506.8|9496.8|10
1638805780000|2021-12-06 15:49:40|9507.3|9497.3|9507|9497|9507.5|9497.5|9506.5|9496.5|9
1638805790000|2021-12-06 15:49:50|9506.8|9496.8|9507|9497|9507|9497|9506.8|9496.8|4
1638805800000|2021-12-06 15:50:00|9506.8|9496.8|9506.5|9496.5|9507.8|9497.8|9505.8|9495.8|19
1638805810000|2021-12-06 15:50:10|9506.8|9496.8|9504.8|9494.8|9507|9497|9504.3|9494.3|18
1638805820000|2021-12-06 15:50:20|9504.5|9494.5|9500.3|9490.3|9504.5|9494.5|9500|9490|14
1638805830000|2021-12-06 15:50:30|9499.8|9489.8|9500.8|9490.8|9501.5|9491.5|9499|9489|13
1638805840000|2021-12-06 15:50:40|9500.5|9490.5|9501.3|9491.3|9501.3|9491.3|9500.5|9490.5|4
1638805850000|2021-12-06 15:50:50|9501|9491|9502|9492|9503|9493|9501|9491|13
1638805860000|2021-12-06 15:51:00|9501.3|9491.3|9501.3|9491.3|9501.5|9491.5|9500.8|9490.8|11
1638805870000|2021-12-06 15:51:10|9502.5|9492.5|9503.3|9493.3|9503.3|9493.3|9502.3|9492.3|6
1638805880000|2021-12-06 15:51:20|9502.5|9492.5|9503.8|9493.8|9504|9494|9502.5|9492.5|12
1638805890000|2021-12-06 15:51:30|9504|9494|9502.3|9492.3|9504|9494|9501.8|9491.8|13
1638805900000|2021-12-06 15:51:40|9502|9492|9503.3|9493.3|9503.5|9493.5|9501.8|9491.8|11
1638805910000|2021-12-06 15:51:50|9502.3|9492.3|9502.3|9492.3|9502.5|9492.5|9501.8|9491.8|12
1638805920000|2021-12-06 15:52:00|9502|9492|9500.5|9490.5|9502.8|9492.8|9499.5|9489.5|16
1638805930000|2021-12-06 15:52:10|9500.3|9490.3|9499.8|9489.8|9501.8|9491.8|9499.3|9489.3|17
1638805940000|2021-12-06 15:52:20|9499.5|9489.5|9501.8|9491.8|9501.8|9491.8|9499.3|9489.3|23
1638805950000|2021-12-06 15:52:30|9502|9492|9503.8|9493.8|9503.8|9493.8|9501.8|9491.8|12
1638805960000|2021-12-06 15:52:40|9503.3|9493.3|9502.5|9492.5|9503.3|9493.3|9501.8|9491.8|10
1638805970000|2021-12-06 15:52:50|9502.8|9492.8|9502.5|9492.5|9502.8|9492.8|9502.3|9492.3|12
1638805980000|2021-12-06 15:53:00|9501.8|9491.8|9501.8|9491.8|9503.3|9493.3|9501.8|9491.8|12
1638805990000|2021-12-06 15:53:10|9501.5|9491.5|9501.3|9491.3|9501.8|9491.8|9500.3|9490.3|12
1638806000000|2021-12-06 15:53:20|9500.8|9490.8|9500.8|9490.8|9501.5|9491.5|9499.5|9489.5|15
1638806010000|2021-12-06 15:53:30|9500|9490|9501.3|9491.3|9502|9492|9499.8|9489.8|15
1638806020000|2021-12-06 15:53:40|9501|9491|9502.3|9492.3|9502.5|9492.5|9500|9490|16
1638806030000|2021-12-06 15:53:50|9502|9492|9501.5|9491.5|9502|9492|9500.3|9490.3|19
1638806040000|2021-12-06 15:54:00|9501.8|9491.8|9503.5|9493.5|9503.8|9493.8|9501.8|9491.8|17
1638806050000|2021-12-06 15:54:10|9503|9493|9503.3|9493.3|9504|9494|9502.5|9492.5|12
1638806060000|2021-12-06 15:54:20|9503.5|9493.5|9504|9494|9504|9494|9503.5|9493.5|7
1638806070000|2021-12-06 15:54:30|9503.8|9493.8|9507.3|9497.3|9507.3|9497.3|9503.8|9493.8|14
1638806080000|2021-12-06 15:54:40|9507.5|9497.5|9508.5|9498.5|9509|9499|9507|9497|10
1638806090000|2021-12-06 15:54:50|9509|9499|9506.8|9496.8|9509.3|9499.3|9506.8|9496.8|10
1638806100000|2021-12-06 15:55:00|9506.3|9496.3|9508|9498|9508|9498|9506.3|9496.3|15
1638806110000|2021-12-06 15:55:10|9508.3|9498.3|9508|9498|9508.3|9498.3|9507.5|9497.5|9
1638806120000|2021-12-06 15:55:20|9509|9499|9512.5|9502.5|9512.5|9502.5|9509|9499|13
1638806130000|2021-12-06 15:55:30|9512|9502|9514.3|9504.3|9514.3|9504.3|9512|9502|17
1638806140000|2021-12-06 15:55:40|9514|9504|9514.5|9504.5|9514.8|9504.8|9513.5|9503.5|11
1638806150000|2021-12-06 15:55:50|9514|9504|9513|9503|9514|9504|9512.8|9502.8|11
1638806160000|2021-12-06 15:56:00|9512.8|9502.8|9511.8|9501.8|9512.8|9502.8|9510.8|9500.8|14
1638806170000|2021-12-06 15:56:10|9512.3|9502.3|9512.5|9502.5|9512.5|9502.5|9511.3|9501.3|18
1638806180000|2021-12-06 15:56:20|9512.3|9502.3|9510.3|9500.3|9512.5|9502.5|9510.3|9500.3|10
1638806190000|2021-12-06 15:56:30|9509.8|9499.8|9511.3|9501.3|9511.5|9501.5|9509.8|9499.8|8
1638806200000|2021-12-06 15:56:40|9511.8|9501.8|9512|9502|9512|9502|9511.8|9501.8|4
1638806210000|2021-12-06 15:56:50|9512.3|9502.3|9515.5|9505.5|9515.5|9505.5|9512.3|9502.3|10
1638806220000|2021-12-06 15:57:00|9515.3|9505.3|9515.3|9505.3|9516|9506|9514.5|9504.5|19
1638806230000|2021-12-06 15:57:10|9515|9505|9516|9506|9516.3|9506.3|9515|9505|14
1638806240000|2021-12-06 15:57:20|9516.3|9506.3|9515|9505|9516.3|9506.3|9514.8|9504.8|12
1638806250000|2021-12-06 15:57:30|9515.3|9505.3|9515.5|9505.5|9516.3|9506.3|9515|9505|9
1638806260000|2021-12-06 15:57:40|9515.8|9505.8|9515.8|9505.8|9516|9506|9515|9505|10
1638806270000|2021-12-06 15:57:50|9515.3|9505.3|9515.3|9505.3|9515.8|9505.8|9515.3|9505.3|6
1638806280000|2021-12-06 15:58:00|9515.5|9505.5|9515.3|9505.3|9515.8|9505.8|9514.8|9504.8|14
1638806290000|2021-12-06 15:58:10|9514.8|9504.8|9514.3|9504.3|9515|9505|9513.8|9503.8|13
1638806300000|2021-12-06 15:58:20|9514|9504|9513.3|9503.3|9514|9504|9512.3|9502.3|8
1638806310000|2021-12-06 15:58:30|9513.8|9503.8|9513.8|9503.8|9514|9504|9513|9503|16
1638806320000|2021-12-06 15:58:40|9513.5|9503.5|9512.3|9502.3|9513.5|9503.5|9512.3|9502.3|6
1638806330000|2021-12-06 15:58:50|9512|9502|9511|9501|9512|9502|9510.3|9500.3|16
1638806340000|2021-12-06 15:59:00|9510.8|9500.8|9512|9502|9512.5|9502.5|9510.5|9500.5|21
1638806350000|2021-12-06 15:59:10|9511.8|9501.8|9512.3|9502.3|9512.5|9502.5|9511.3|9501.3|15
1638806360000|2021-12-06 15:59:20|9512|9502|9511.3|9501.3|9512|9502|9510.8|9500.8|10
1638806370000|2021-12-06 15:59:30|9511|9501|9511|9501|9511.5|9501.5|9510.8|9500.8|13
1638806380000|2021-12-06 15:59:40|9510.5|9500.5|9513.5|9503.5|9513.5|9503.5|9510.3|9500.3|10
1638806390000|2021-12-06 15:59:50|9513.3|9503.3|9513.8|9503.8|9514|9504|9513.3|9503.3|4
1638806400000|2021-12-06 16:00:00|9513.5|9503.5|9512|9502|9513.8|9503.8|9511|9501|16
1638806410000|2021-12-06 16:00:10|9511.5|9501.5|9508.5|9498.5|9511.5|9501.5|9508.3|9498.3|9
1638806420000|2021-12-06 16:00:20|9508|9498|9505.8|9495.8|9509|9499|9505.8|9495.8|8
1638806430000|2021-12-06 16:00:30|9505.5|9495.5|9509.3|9499.3|9510|9500|9505.3|9495.3|23
1638806440000|2021-12-06 16:00:40|9509|9499|9506.8|9496.8|9509.3|9499.3|9506.3|9496.3|13
1638806450000|2021-12-06 16:00:50|9506.5|9496.5|9509.5|9499.5|9509.8|9499.8|9506.5|9496.5|11
1638806460000|2021-12-06 16:01:00|9508.5|9498.5|9509|9499|9509.3|9499.3|9506.8|9496.8|16
1638806470000|2021-12-06 16:01:10|9508.8|9498.8|9509.3|9499.3|9509.3|9499.3|9507.8|9497.8|13
1638806480000|2021-12-06 16:01:20|9509|9499|9508|9498|9509.5|9499.5|9508|9498|12
1638806490000|2021-12-06 16:01:30|9507.5|9497.5|9507.8|9497.8|9508|9498|9507.5|9497.5|5
1638806500000|2021-12-06 16:01:40|9508|9498|9509|9499|9509.5|9499.5|9507.5|9497.5|11
1638806510000|2021-12-06 16:01:50|9509.3|9499.3|9508|9498|9510|9500|9507.3|9497.3|11
1638806520000|2021-12-06 16:02:00|9508.8|9498.8|9509.3|9499.3|9509.8|9499.8|9507.8|9497.8|15
1638806530000|2021-12-06 16:02:10|9508.8|9498.8|9505.3|9495.3|9509.3|9499.3|9504.8|9494.8|19
1638806540000|2021-12-06 16:02:20|9505|9495|9503.5|9493.5|9505|9495|9503.5|9493.5|12
1638806550000|2021-12-06 16:02:30|9503.8|9493.8|9503.8|9493.8|9504.3|9494.3|9503.5|9493.5|12
1638806560000|2021-12-06 16:02:40|9503.5|9493.5|9503.5|9493.5|9503.8|9493.8|9503.3|9493.3|7
1638806570000|2021-12-06 16:02:50|9503.3|9493.3|9501.8|9491.8|9503.3|9493.3|9501.5|9491.5|14
1638806580000|2021-12-06 16:03:00|9502.3|9492.3|9501|9491|9503.5|9493.5|9501|9491|12
1638806590000|2021-12-06 16:03:10|9500.5|9490.5|9499|9489|9500.5|9490.5|9498.3|9488.3|17
1638806600000|2021-12-06 16:03:20|9499.3|9489.3|9498.5|9488.5|9499.3|9489.3|9498|9488|8
1638806610000|2021-12-06 16:03:30|9499|9489|9498.5|9488.5|9499|9489|9498.5|9488.5|2
1638806620000|2021-12-06 16:03:40|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.5|9488.5|3
1638806630000|2021-12-06 16:03:50|9499.3|9489.3|9501.5|9491.5|9502.5|9492.5|9499.3|9489.3|13
1638806640000|2021-12-06 16:04:00|9502.3|9492.3|9504.3|9494.3|9505.5|9495.5|9502.3|9492.3|20
1638806650000|2021-12-06 16:04:10|9504.5|9494.5|9506.5|9496.5|9506.5|9496.5|9504|9494|19
1638806660000|2021-12-06 16:04:20|9506.8|9496.8|9505.3|9495.3|9506.8|9496.8|9504.8|9494.8|7
1638806670000|2021-12-06 16:04:30|9505.5|9495.5|9504.3|9494.3|9505.5|9495.5|9504.3|9494.3|7
1638806680000|2021-12-06 16:04:40|9504.5|9494.5|9502.3|9492.3|9504.5|9494.5|9502.3|9492.3|12
1638806690000|2021-12-06 16:04:50|9501.8|9491.8|9502.3|9492.3|9503|9493|9501.5|9491.5|16
1638806700000|2021-12-06 16:05:00|9502.8|9492.8|9503.3|9493.3|9503.8|9493.8|9502.5|9492.5|9
1638806710000|2021-12-06 16:05:10|9503|9493|9501|9491|9503|9493|9500.8|9490.8|14
1638806720000|2021-12-06 16:05:20|9500.3|9490.3|9499.5|9489.5|9501|9491|9499|9489|11
1638806730000|2021-12-06 16:05:30|9499.8|9489.8|9499.8|9489.8|9500.8|9490.8|9499.3|9489.3|8
1638806740000|2021-12-06 16:05:40|9499.3|9489.3|9500.3|9490.3|9501|9491|9499.3|9489.3|16
1638806750000|2021-12-06 16:05:50|9500.5|9490.5|9499.3|9489.3|9501|9491|9499.3|9489.3|18
1638806760000|2021-12-06 16:06:00|9499.5|9489.5|9496.5|9486.5|9499.8|9489.8|9496.5|9486.5|10
1638806770000|2021-12-06 16:06:10|9496.8|9486.8|9497|9487|9497.8|9487.8|9495.5|9485.5|11
1638806780000|2021-12-06 16:06:20|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9496.5|9486.5|2
1638806790000|2021-12-06 16:06:30|9496|9486|9495.3|9485.3|9496|9486|9494.5|9484.5|9
1638806800000|2021-12-06 16:06:40|9495|9485|9495.8|9485.8|9496.8|9486.8|9495|9485|13
1638806810000|2021-12-06 16:06:50|9496|9486|9496.8|9486.8|9496.8|9486.8|9495.8|9485.8|12
1638806820000|2021-12-06 16:07:00|9496.5|9486.5|9496.3|9486.3|9497|9487|9496.3|9486.3|4
1638806830000|2021-12-06 16:07:10|9496.8|9486.8|9496.8|9486.8|9497.5|9487.5|9496.8|9486.8|11
1638806840000|2021-12-06 16:07:20|9496.3|9486.3|9496.8|9486.8|9497.8|9487.8|9496.3|9486.3|6
1638806850000|2021-12-06 16:07:30|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9496.8|9486.8|6
1638806860000|2021-12-06 16:07:40|9497|9487|9496.3|9486.3|9497|9487|9496.3|9486.3|7
1638806870000|2021-12-06 16:07:50|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9496.3|9486.3|4
1638806880000|2021-12-06 16:08:00|9496|9486|9495|9485|9496.3|9486.3|9495|9485|8
1638806890000|2021-12-06 16:08:10|9494|9484|9497|9487|9497|9487|9494|9484|12
1638806900000|2021-12-06 16:08:20|9496.8|9486.8|9497.3|9487.3|9498.8|9488.8|9496.5|9486.5|16
1638806910000|2021-12-06 16:08:30|9496.8|9486.8|9496.8|9486.8|9497|9487|9496.8|9486.8|5
1638806920000|2021-12-06 16:08:40|9497|9487|9497|9487|9497.3|9487.3|9496.5|9486.5|10
1638806930000|2021-12-06 16:08:50|9496.8|9486.8|9496|9486|9497|9487|9496|9486|17
1638806940000|2021-12-06 16:09:00|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9495.8|9485.8|7
1638806950000|2021-12-06 16:09:10|9497|9487|9497.5|9487.5|9498.8|9488.8|9497|9487|9
1638806960000|2021-12-06 16:09:20|9498.5|9488.5|9498|9488|9499|9489|9497.5|9487.5|16
1638806970000|2021-12-06 16:09:30|9497.8|9487.8|9498|9488|9498.8|9488.8|9497.5|9487.5|10
1638806980000|2021-12-06 16:09:40|9498.3|9488.3|9496.5|9486.5|9498.3|9488.3|9496.3|9486.3|7
1638806990000|2021-12-06 16:09:50|9496.3|9486.3|9494.5|9484.5|9496.3|9486.3|9494.3|9484.3|12
1638807000000|2021-12-06 16:10:00|9494.8|9484.8|9493.3|9483.3|9494.8|9484.8|9493.3|9483.3|9
1638807010000|2021-12-06 16:10:10|9493.5|9483.5|9494.3|9484.3|9494.5|9484.5|9493.5|9483.5|4
1638807020000|2021-12-06 16:10:20|9494|9484|9495.5|9485.5|9496|9486|9494|9484|8
1638807030000|2021-12-06 16:10:30|9496.3|9486.3|9496|9486|9497.3|9487.3|9495|9485|14
1638807040000|2021-12-06 16:10:40|9495.8|9485.8|9496|9486|9496|9486|9495.8|9485.8|8
1638807050000|2021-12-06 16:10:50|9496.3|9486.3|9497.8|9487.8|9499.5|9489.5|9496.3|9486.3|14
1638807060000|2021-12-06 16:11:00|9497.5|9487.5|9494.8|9484.8|9497.5|9487.5|9494.3|9484.3|20
1638807070000|2021-12-06 16:11:10|9494.5|9484.5|9492.3|9482.3|9494.5|9484.5|9492.3|9482.3|10
1638807080000|2021-12-06 16:11:20|9492|9482|9492|9482|9492.3|9482.3|9490.8|9480.8|14
1638807090000|2021-12-06 16:11:30|9492.3|9482.3|9495|9485|9495|9485|9491.3|9481.3|17
1638807100000|2021-12-06 16:11:40|9494.5|9484.5|9496.3|9486.3|9496.5|9486.5|9494.5|9484.5|17
1638807110000|2021-12-06 16:11:50|9495.8|9485.8|9497|9487|9497|9487|9495.8|9485.8|21
1638807120000|2021-12-06 16:12:00|9497.3|9487.3|9498.5|9488.5|9498.8|9488.8|9497.3|9487.3|8
1638807130000|2021-12-06 16:12:10|9498.3|9488.3|9498.3|9488.3|9499.3|9489.3|9498.3|9488.3|10
1638807140000|2021-12-06 16:12:20|9498.8|9488.8|9495.5|9485.5|9498.8|9488.8|9495.5|9485.5|8
1638807150000|2021-12-06 16:12:30|9495.3|9485.3|9494.8|9484.8|9496|9486|9494.8|9484.8|9
1638807160000|2021-12-06 16:12:40|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9494.8|9484.8|3
1638807170000|2021-12-06 16:12:50|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.3|9485.3|5
1638807180000|2021-12-06 16:13:00|9495.8|9485.8|9498|9488|9498.8|9488.8|9495.8|9485.8|14
1638807190000|2021-12-06 16:13:10|9498.5|9488.5|9498.5|9488.5|9499.3|9489.3|9497.8|9487.8|11
1638807200000|2021-12-06 16:13:20|9498.8|9488.8|9500.5|9490.5|9500.8|9490.8|9498.8|9488.8|11
1638807210000|2021-12-06 16:13:30|9500.3|9490.3|9502.5|9492.5|9502.5|9492.5|9500.3|9490.3|15
1638807220000|2021-12-06 16:13:40|9503|9493|9501.3|9491.3|9503|9493|9501|9491|11
1638807230000|2021-12-06 16:13:50|9501|9491|9499.5|9489.5|9501.8|9491.8|9499.5|9489.5|7
1638807240000|2021-12-06 16:14:00|9499.3|9489.3|9498.5|9488.5|9500.3|9490.3|9498.3|9488.3|18
1638807250000|2021-12-06 16:14:10|9498.8|9488.8|9500.3|9490.3|9500.5|9490.5|9498.5|9488.5|10
1638807260000|2021-12-06 16:14:20|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500|9490|5
1638807270000|2021-12-06 16:14:30|9500.3|9490.3|9496.3|9486.3|9500.3|9490.3|9495.8|9485.8|18
1638807280000|2021-12-06 16:14:40|9496|9486|9496.5|9486.5|9496.8|9486.8|9495.8|9485.8|15
1638807290000|2021-12-06 16:14:50|9496.8|9486.8|9495.3|9485.3|9497|9487|9495.3|9485.3|19
1638807300000|2021-12-06 16:15:00|9495|9485|9494.8|9484.8|9496|9486|9493.5|9483.5|28
1638807310000|2021-12-06 16:15:10|9495|9485|9495.8|9485.8|9496.3|9486.3|9494.5|9484.5|18
1638807320000|2021-12-06 16:15:20|9496|9486|9504.8|9494.8|9504.8|9494.8|9495.5|9485.5|17
1638807330000|2021-12-06 16:15:30|9504.3|9494.3|9505|9495|9505.5|9495.5|9503.5|9493.5|17
1638807340000|2021-12-06 16:15:40|9505.3|9495.3|9504.3|9494.3|9505.3|9495.3|9504.3|9494.3|13
1638807350000|2021-12-06 16:15:50|9504.5|9494.5|9505.8|9495.8|9506|9496|9504.3|9494.3|14
1638807360000|2021-12-06 16:16:00|9505.5|9495.5|9505.3|9495.3|9506.5|9496.5|9505.3|9495.3|18
1638807370000|2021-12-06 16:16:10|9505.5|9495.5|9504.8|9494.8|9506|9496|9504.5|9494.5|17
1638807380000|2021-12-06 16:16:20|9505.3|9495.3|9504.5|9494.5|9505.3|9495.3|9504.3|9494.3|15
1638807390000|2021-12-06 16:16:30|9504|9494|9504.3|9494.3|9506|9496|9504|9494|12
1638807400000|2021-12-06 16:16:40|9504.5|9494.5|9505|9495|9505.3|9495.3|9503.8|9493.8|10
1638807410000|2021-12-06 16:16:50|9504.8|9494.8|9505|9495|9505.3|9495.3|9504.3|9494.3|19
1638807420000|2021-12-06 16:17:00|9504.8|9494.8|9507|9497|9507.3|9497.3|9504.3|9494.3|22
1638807430000|2021-12-06 16:17:10|9506.3|9496.3|9505.3|9495.3|9506.5|9496.5|9505.3|9495.3|6
1638807440000|2021-12-06 16:17:20|9504.8|9494.8|9503.3|9493.3|9504.8|9494.8|9503.3|9493.3|12
1638807450000|2021-12-06 16:17:30|9503.5|9493.5|9503.8|9493.8|9503.8|9493.8|9503.3|9493.3|6
1638807460000|2021-12-06 16:17:40|9504|9494|9504|9494|9504.3|9494.3|9503.3|9493.3|9
1638807470000|2021-12-06 16:17:50|9504.3|9494.3|9505.3|9495.3|9505.3|9495.3|9504|9494|9
1638807480000|2021-12-06 16:18:00|9505|9495|9504.8|9494.8|9506|9496|9504.8|9494.8|15
1638807490000|2021-12-06 16:18:10|9505|9495|9505.5|9495.5|9506.3|9496.3|9504.5|9494.5|13
1638807500000|2021-12-06 16:18:20|9505.8|9495.8|9506|9496|9506|9496|9505|9495|19
1638807510000|2021-12-06 16:18:30|9505.8|9495.8|9505.8|9495.8|9506|9496|9505.5|9495.5|9
1638807520000|2021-12-06 16:18:40|9506|9496|9505.5|9495.5|9506.3|9496.3|9505.3|9495.3|8
1638807530000|2021-12-06 16:18:50|9505.8|9495.8|9505.8|9495.8|9506.3|9496.3|9505.5|9495.5|11
1638807540000|2021-12-06 16:19:00|9506|9496|9505.8|9495.8|9506|9496|9505.5|9495.5|10
1638807550000|2021-12-06 16:19:10|9506|9496|9506|9496|9506.5|9496.5|9505.5|9495.5|14
1638807560000|2021-12-06 16:19:20|9506.3|9496.3|9506.3|9496.3|9506.5|9496.5|9505.8|9495.8|8
1638807570000|2021-12-06 16:19:30|9506.5|9496.5|9507.5|9497.5|9508.3|9498.3|9506.3|9496.3|15
1638807580000|2021-12-06 16:19:40|9507.8|9497.8|9507.8|9497.8|9508.3|9498.3|9507.5|9497.5|18
1638807590000|2021-12-06 16:19:50|9507.5|9497.5|9508.5|9498.5|9508.5|9498.5|9507.5|9497.5|13
1638807600000|2021-12-06 16:20:00|9508.3|9498.3|9506.3|9496.3|9508.5|9498.5|9506.3|9496.3|16
1638807610000|2021-12-06 16:20:10|9506.5|9496.5|9505|9495|9506.8|9496.8|9505|9495|16
1638807620000|2021-12-06 16:20:20|9505.3|9495.3|9506.5|9496.5|9506.8|9496.8|9505.3|9495.3|16
1638807630000|2021-12-06 16:20:30|9505.5|9495.5|9506.8|9496.8|9507.8|9497.8|9505.5|9495.5|11
1638807640000|2021-12-06 16:20:40|9507|9497|9507.8|9497.8|9508.3|9498.3|9506.8|9496.8|16
1638807650000|2021-12-06 16:20:50|9507.5|9497.5|9507|9497|9507.8|9497.8|9506.8|9496.8|8
1638807660000|2021-12-06 16:21:00|9507.5|9497.5|9505|9495|9507.8|9497.8|9504.3|9494.3|24
1638807670000|2021-12-06 16:21:10|9505.3|9495.3|9504.8|9494.8|9505.3|9495.3|9504.8|9494.8|10
1638807680000|2021-12-06 16:21:20|9504.5|9494.5|9505|9495|9505|9495|9504.3|9494.3|10
1638807690000|2021-12-06 16:21:30|9504.8|9494.8|9505.5|9495.5|9506.3|9496.3|9504.8|9494.8|10
1638807700000|2021-12-06 16:21:40|9505.3|9495.3|9505.5|9495.5|9505.8|9495.8|9505|9495|12
1638807710000|2021-12-06 16:21:50|9505.3|9495.3|9507|9497|9507|9497|9505.3|9495.3|14
1638807720000|2021-12-06 16:22:00|9506.5|9496.5|9506.3|9496.3|9507|9497|9506.3|9496.3|12
1638807730000|2021-12-06 16:22:10|9506.5|9496.5|9508.5|9498.5|9508.5|9498.5|9506.5|9496.5|6
1638807740000|2021-12-06 16:22:20|9508.3|9498.3|9508.3|9498.3|9508.5|9498.5|9508|9498|5
1638807750000|2021-12-06 16:22:30|9509.3|9499.3|9508.8|9498.8|9509.3|9499.3|9508.3|9498.3|5
1638807760000|2021-12-06 16:22:40|9509|9499|9509.5|9499.5|9510.3|9500.3|9509|9499|6
1638807770000|2021-12-06 16:22:50|9509.8|9499.8|9509.8|9499.8|9510|9500|9509.5|9499.5|13
1638807780000|2021-12-06 16:23:00|9509.5|9499.5|9504.3|9494.3|9509.5|9499.5|9504.3|9494.3|16
1638807790000|2021-12-06 16:23:10|9505.3|9495.3|9505|9495|9506.8|9496.8|9504.8|9494.8|10
1638807800000|2021-12-06 16:23:20|9504.8|9494.8|9503.8|9493.8|9505.3|9495.3|9503.5|9493.5|20
1638807810000|2021-12-06 16:23:30|9503.3|9493.3|9504.3|9494.3|9505|9495|9503.3|9493.3|12
1638807820000|2021-12-06 16:23:40|9505.3|9495.3|9504.3|9494.3|9505.3|9495.3|9503.5|9493.5|17
1638807830000|2021-12-06 16:23:50|9504.5|9494.5|9504.5|9494.5|9505.5|9495.5|9504.3|9494.3|13
1638807840000|2021-12-06 16:24:00|9504.8|9494.8|9508|9498|9508|9498|9504.8|9494.8|26
1638807850000|2021-12-06 16:24:10|9507.8|9497.8|9507.8|9497.8|9508.3|9498.3|9507.8|9497.8|13
1638807860000|2021-12-06 16:24:20|9508|9498|9508.8|9498.8|9509|9499|9507.8|9497.8|14
1638807870000|2021-12-06 16:24:30|9508.5|9498.5|9508.8|9498.8|9509.3|9499.3|9508.3|9498.3|11
1638807880000|2021-12-06 16:24:40|9509|9499|9509|9499|9509.5|9499.5|9508.8|9498.8|11
1638807890000|2021-12-06 16:24:50|9509.3|9499.3|9509.8|9499.8|9510.3|9500.3|9509|9499|14
1638807900000|2021-12-06 16:25:00|9510|9500|9510|9500|9510.5|9500.5|9510|9500|11
1638807910000|2021-12-06 16:25:10|9510.8|9500.8|9511.5|9501.5|9511.5|9501.5|9510|9500|21
1638807920000|2021-12-06 16:25:20|9511.3|9501.3|9512.3|9502.3|9512.3|9502.3|9511.3|9501.3|9
1638807930000|2021-12-06 16:25:30|9512|9502|9512.3|9502.3|9512.3|9502.3|9511.8|9501.8|4
1638807940000|2021-12-06 16:25:40|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9512.3|9502.3|2
1638807950000|2021-12-06 16:25:50|9512.5|9502.5|9513|9503|9513|9503|9512.5|9502.5|5
1638807960000|2021-12-06 16:26:00|9512.8|9502.8|9513|9503|9513|9503|9512.8|9502.8|4
1638807970000|2021-12-06 16:26:10|9512.8|9502.8|9513|9503|9513|9503|9512.5|9502.5|7
1638807980000|2021-12-06 16:26:20|9512.8|9502.8|9513|9503|9513|9503|9512.5|9502.5|8
1638807990000|2021-12-06 16:26:30|9512.8|9502.8|9513|9503|9513|9503|9512.5|9502.5|6
1638808000000|2021-12-06 16:26:40|9512.8|9502.8|9512.8|9502.8|9513|9503|9512.8|9502.8|5
1638808010000|2021-12-06 16:26:50|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9512.3|9502.3|2
1638808020000|2021-12-06 16:27:00|9513|9503|9512.3|9502.3|9513|9503|9512.3|9502.3|10
1638808030000|2021-12-06 16:27:10|9512.5|9502.5|9512.8|9502.8|9512.8|9502.8|9512.3|9502.3|12
1638808040000|2021-12-06 16:27:20|9512.5|9502.5|9513|9503|9513.3|9503.3|9512.5|9502.5|6
1638808050000|2021-12-06 16:27:30|9513.3|9503.3|9512|9502|9513.3|9503.3|9512|9502|3
1638808060000|2021-12-06 16:27:40|9512.3|9502.3|9511.8|9501.8|9512.8|9502.8|9511.3|9501.3|14
1638808070000|2021-12-06 16:27:50|9511.5|9501.5|9511.3|9501.3|9512.3|9502.3|9511|9501|13
1638808080000|2021-12-06 16:28:00|9511.8|9501.8|9510.5|9500.5|9512.3|9502.3|9510.3|9500.3|18
1638808090000|2021-12-06 16:28:10|9511.3|9501.3|9511|9501|9511.8|9501.8|9510.5|9500.5|16
1638808100000|2021-12-06 16:28:20|9511.8|9501.8|9512|9502|9512.5|9502.5|9511|9501|15
1638808110000|2021-12-06 16:28:30|9512.3|9502.3|9512.5|9502.5|9512.5|9502.5|9512.3|9502.3|2
1638808140000|2021-12-06 16:29:00|9512.3|9502.3|9511.5|9501.5|9512.8|9502.8|9511.3|9501.3|11
1638808150000|2021-12-06 16:29:10|9511.3|9501.3|9512|9502|9512.3|9502.3|9511.3|9501.3|4
1638808160000|2021-12-06 16:29:20|9512.3|9502.3|9512.8|9502.8|9513.3|9503.3|9512.3|9502.3|3
1638808170000|2021-12-06 16:29:30|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512|9502|7
1638808180000|2021-12-06 16:29:40|9512.3|9502.3|9512.3|9502.3|9512.5|9502.5|9512|9502|13
1638808190000|2021-12-06 16:29:50|9512|9502|9512.3|9502.3|9512.3|9502.3|9511.3|9501.3|8
1638808200000|2021-12-06 16:30:00|9512|9502|9513|9503|9513|9503|9511.5|9501.5|6
1638808210000|2021-12-06 16:30:10|9513.3|9503.3|9515.3|9505.3|9515.3|9505.3|9513.3|9503.3|7
1638808220000|2021-12-06 16:30:20|9515|9505|9511.8|9501.8|9516.5|9506.5|9511.8|9501.8|14
1638808230000|2021-12-06 16:30:30|9511.5|9501.5|9512.3|9502.3|9512.5|9502.5|9511.3|9501.3|14
1638808240000|2021-12-06 16:30:40|9512.5|9502.5|9512.8|9502.8|9514|9504|9512.5|9502.5|9
1638808250000|2021-12-06 16:30:50|9512.5|9502.5|9511|9501|9512.5|9502.5|9510.8|9500.8|9
1638808260000|2021-12-06 16:31:00|9511.3|9501.3|9510.8|9500.8|9511.3|9501.3|9510.8|9500.8|16
1638808270000|2021-12-06 16:31:10|9510.5|9500.5|9511.3|9501.3|9511.5|9501.5|9510.5|9500.5|10
1638808280000|2021-12-06 16:31:20|9511.5|9501.5|9511|9501|9511.5|9501.5|9511|9501|9
1638808290000|2021-12-06 16:31:30|9510.8|9500.8|9510.8|9500.8|9511.3|9501.3|9510.5|9500.5|8
1638808300000|2021-12-06 16:31:40|9510.5|9500.5|9506|9496|9510.5|9500.5|9506|9496|9
1638808310000|2021-12-06 16:31:50|9506.3|9496.3|9504.3|9494.3|9506.3|9496.3|9504.3|9494.3|13
1638808320000|2021-12-06 16:32:00|9504.5|9494.5|9504.3|9494.3|9505.5|9495.5|9504|9494|7
1638808330000|2021-12-06 16:32:10|9504.5|9494.5|9504.5|9494.5|9505.5|9495.5|9504|9494|13
1638808340000|2021-12-06 16:32:20|9504.8|9494.8|9504.5|9494.5|9504.8|9494.8|9504|9494|10
1638808350000|2021-12-06 16:32:30|9505|9495|9504.5|9494.5|9505.3|9495.3|9504.5|9494.5|11
1638808360000|2021-12-06 16:32:40|9505|9495|9504.8|9494.8|9505|9495|9504.5|9494.5|7
1638808370000|2021-12-06 16:32:50|9504.5|9494.5|9502.3|9492.3|9504.5|9494.5|9501.5|9491.5|15
1638808380000|2021-12-06 16:33:00|9501.8|9491.8|9498|9488|9501.8|9491.8|9498|9488|19
1638808390000|2021-12-06 16:33:10|9498.3|9488.3|9498.8|9488.8|9499.3|9489.3|9496.5|9486.5|16
1638808400000|2021-12-06 16:33:20|9499|9489|9498.5|9488.5|9499.3|9489.3|9498.3|9488.3|11
1638808410000|2021-12-06 16:33:30|9498.3|9488.3|9497.3|9487.3|9499|9489|9497|9487|24
1638808420000|2021-12-06 16:33:40|9497.8|9487.8|9499.3|9489.3|9500.3|9490.3|9497.5|9487.5|21
1638808430000|2021-12-06 16:33:50|9499.8|9489.8|9501|9491|9501.3|9491.3|9499.8|9489.8|11
1638808440000|2021-12-06 16:34:00|9501.3|9491.3|9499.8|9489.8|9502.8|9492.8|9499|9489|21
1638808450000|2021-12-06 16:34:10|9500.3|9490.3|9500|9490|9502|9492|9499.8|9489.8|21
1638808460000|2021-12-06 16:34:20|9500.5|9490.5|9499|9489|9500.8|9490.8|9499|9489|12
1638808470000|2021-12-06 16:34:30|9499.5|9489.5|9499|9489|9501.5|9491.5|9498.8|9488.8|20
1638808480000|2021-12-06 16:34:40|9499.5|9489.5|9498.1|9488.1|9500.5|9490.5|9497.1|9487.1|10
1638808490000|2021-12-06 16:34:50|9498.3|9488.3|9499.1|9489.1|9500.3|9490.3|9497.8|9487.8|16
1638808500000|2021-12-06 16:35:00|9499.8|9489.8|9501.4|9491.4|9501.6|9491.6|9499.1|9489.1|15
1638808510000|2021-12-06 16:35:10|9499.5|9489.5|9500|9490|9500.3|9490.3|9498.8|9488.8|16
1638808520000|2021-12-06 16:35:20|9499.8|9489.8|9500|9490|9501|9491|9499.3|9489.3|16
1638808530000|2021-12-06 16:35:30|9499.5|9489.5|9501.5|9491.5|9501.5|9491.5|9499.3|9489.3|3
1638808540000|2021-12-06 16:35:40|9501.8|9491.8|9502.8|9492.8|9503.3|9493.3|9501.8|9491.8|6
1638808550000|2021-12-06 16:35:50|9502.5|9492.5|9502.8|9492.8|9502.8|9492.8|9502.5|9492.5|2
1638808560000|2021-12-06 16:36:00|9503|9493|9501.8|9491.8|9503.5|9493.5|9501.5|9491.5|8
1638808570000|2021-12-06 16:36:10|9501.5|9491.5|9501.8|9491.8|9502|9492|9501.5|9491.5|11
1638808580000|2021-12-06 16:36:20|9502|9492|9502.8|9492.8|9503|9493|9502|9492|13
1638808590000|2021-12-06 16:36:30|9502.5|9492.5|9503.3|9493.3|9503.8|9493.8|9502.5|9492.5|14
1638808600000|2021-12-06 16:36:40|9503|9493|9502.5|9492.5|9503.3|9493.3|9502.3|9492.3|9
1638808610000|2021-12-06 16:36:50|9502.8|9492.8|9501.8|9491.8|9502.8|9492.8|9501.5|9491.5|9
1638808620000|2021-12-06 16:37:00|9501.5|9491.5|9501.5|9491.5|9502.5|9492.5|9501.3|9491.3|10
1638808630000|2021-12-06 16:37:10|9502|9492|9503.5|9493.5|9503.8|9493.8|9501.5|9491.5|14
1638808640000|2021-12-06 16:37:20|9502.5|9492.5|9503.3|9493.3|9503.5|9493.5|9502.5|9492.5|6
1638808650000|2021-12-06 16:37:30|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9502.5|9492.5|6
1638808660000|2021-12-06 16:37:40|9503.3|9493.3|9502|9492|9503.3|9493.3|9501.3|9491.3|13
1638808670000|2021-12-06 16:37:50|9501.8|9491.8|9499.5|9489.5|9501.8|9491.8|9499.5|9489.5|10
1638808680000|2021-12-06 16:38:00|9499.3|9489.3|9498|9488|9499.3|9489.3|9498|9488|16
1638808690000|2021-12-06 16:38:10|9498.5|9488.5|9499|9489|9499.5|9489.5|9498|9488|10
1638808700000|2021-12-06 16:38:20|9499.3|9489.3|9500.5|9490.5|9500.5|9490.5|9499|9489|11
1638808710000|2021-12-06 16:38:30|9500.3|9490.3|9501|9491|9501|9491|9499.8|9489.8|10
1638808720000|2021-12-06 16:38:40|9501.3|9491.3|9499.8|9489.8|9501.3|9491.3|9499.5|9489.5|7
1638808730000|2021-12-06 16:38:50|9499.5|9489.5|9500.5|9490.5|9500.5|9490.5|9499.5|9489.5|9
1638808740000|2021-12-06 16:39:00|9500.3|9490.3|9502.5|9492.5|9503.3|9493.3|9500.3|9490.3|16
1638808750000|2021-12-06 16:39:10|9503|9493|9502|9492|9503|9493|9501.5|9491.5|9
1638808760000|2021-12-06 16:39:20|9501.8|9491.8|9501.5|9491.5|9501.8|9491.8|9500.8|9490.8|12
1638808770000|2021-12-06 16:39:30|9501.8|9491.8|9501.8|9491.8|9503|9493|9501|9491|14
1638808780000|2021-12-06 16:39:40|9502|9492|9502.5|9492.5|9503|9493|9501.8|9491.8|18
1638808790000|2021-12-06 16:39:50|9502.3|9492.3|9502|9492|9502.5|9492.5|9501.3|9491.3|10
1638808800000|2021-12-06 16:40:00|9502.3|9492.3|9501.8|9491.8|9502.3|9492.3|9501.8|9491.8|3
1638808810000|2021-12-06 16:40:10|9502|9492|9502|9492|9502|9492|9501.5|9491.5|7
1638808820000|2021-12-06 16:40:20|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1638808830000|2021-12-06 16:40:30|9501.8|9491.8|9503.3|9493.3|9503.3|9493.3|9501.8|9491.8|11
1638808840000|2021-12-06 16:40:40|9503|9493|9503.5|9493.5|9503.5|9493.5|9503|9493|9
1638808850000|2021-12-06 16:40:50|9503.3|9493.3|9503|9493|9503.5|9493.5|9502.8|9492.8|10
1638808860000|2021-12-06 16:41:00|9502.8|9492.8|9501.3|9491.3|9502.8|9492.8|9500.3|9490.3|11
1638808870000|2021-12-06 16:41:10|9501|9491|9501.3|9491.3|9501.3|9491.3|9500.8|9490.8|9
1638808880000|2021-12-06 16:41:20|9501|9491|9501.8|9491.8|9501.8|9491.8|9500|9490|16
1638808890000|2021-12-06 16:41:30|9501.3|9491.3|9502.3|9492.3|9503|9493|9501|9491|20
1638808900000|2021-12-06 16:41:40|9501.8|9491.8|9502.3|9492.3|9502.3|9492.3|9500.5|9490.5|9
1638808910000|2021-12-06 16:41:50|9502|9492|9502.5|9492.5|9502.8|9492.8|9501.8|9491.8|10
1638808920000|2021-12-06 16:42:00|9502|9492|9501.8|9491.8|9502|9492|9501.8|9491.8|2
1638808930000|2021-12-06 16:42:10|9502|9492|9501.5|9491.5|9502|9492|9501|9491|13
1638808940000|2021-12-06 16:42:20|9501.3|9491.3|9501.5|9491.5|9501.8|9491.8|9500.5|9490.5|9
1638808950000|2021-12-06 16:42:30|9501|9491|9501.5|9491.5|9501.5|9491.5|9500.8|9490.8|11
1638808960000|2021-12-06 16:42:40|9502.8|9492.8|9503|9493|9503.3|9493.3|9502.5|9492.5|7
1638808970000|2021-12-06 16:42:50|9502.8|9492.8|9501.8|9491.8|9502.8|9492.8|9501.8|9491.8|10
1638808980000|2021-12-06 16:43:00|9502.3|9492.3|9501.8|9491.8|9502.5|9492.5|9501.5|9491.5|15
1638808990000|2021-12-06 16:43:10|9502.8|9492.8|9501|9491|9502.8|9492.8|9500.8|9490.8|12
1638809000000|2021-12-06 16:43:20|9501.3|9491.3|9502|9492|9502.3|9492.3|9501.3|9491.3|6
1638809010000|2021-12-06 16:43:30|9502.3|9492.3|9502.5|9492.5|9503|9493|9502.3|9492.3|8
1638809020000|2021-12-06 16:43:40|9502.8|9492.8|9503.3|9493.3|9503.3|9493.3|9502.8|9492.8|3
1638809030000|2021-12-06 16:43:50|9502.8|9492.8|9503.3|9493.3|9503.3|9493.3|9502.8|9492.8|3
1638809040000|2021-12-06 16:44:00|9502.6|9492.6|9503|9493|9503.5|9493.5|9502.6|9492.6|16
1638809050000|2021-12-06 16:44:10|9503.3|9493.3|9503.3|9493.3|9503.5|9493.5|9503.3|9493.3|3
1638809060000|2021-12-06 16:44:20|9503.5|9493.5|9503.3|9493.3|9505.5|9495.5|9502.8|9492.8|10
1638809070000|2021-12-06 16:44:30|9503.5|9493.5|9503.3|9493.3|9503.5|9493.5|9503|9493|6
1638809080000|2021-12-06 16:44:40|9503|9493|9501.8|9491.8|9503.3|9493.3|9501.8|9491.8|5
1638809090000|2021-12-06 16:44:50|9502.3|9492.3|9501.8|9491.8|9503.3|9493.3|9501.8|9491.8|14
1638809100000|2021-12-06 16:45:00|9502|9492|9502.5|9492.5|9502.8|9492.8|9502|9492|7
1638809110000|2021-12-06 16:45:10|9502.8|9492.8|9503.5|9493.5|9503.8|9493.8|9502.5|9492.5|9
1638809120000|2021-12-06 16:45:20|9504|9494|9504.3|9494.3|9504.3|9494.3|9504|9494|2
1638809130000|2021-12-06 16:45:30|9504.5|9494.5|9504.8|9494.8|9504.8|9494.8|9504|9494|3
1638809140000|2021-12-06 16:45:40|9506|9496|9508.3|9498.3|9508.5|9498.5|9506|9496|13
1638809150000|2021-12-06 16:45:50|9507.5|9497.5|9508.9|9498.9|9508.9|9498.9|9507.3|9497.3|14
1638809160000|2021-12-06 16:46:00|9509|9499|9506.8|9496.8|9509|9499|9506.8|9496.8|14
1638809170000|2021-12-06 16:46:10|9506.5|9496.5|9506.8|9496.8|9507|9497|9504.8|9494.8|17
1638809180000|2021-12-06 16:46:20|9505.8|9495.8|9505.8|9495.8|9506.5|9496.5|9504.8|9494.8|15
1638809190000|2021-12-06 16:46:30|9505.5|9495.5|9506.3|9496.3|9506.8|9496.8|9505.5|9495.5|11
1638809200000|2021-12-06 16:46:40|9505.3|9495.3|9508.1|9498.1|9508.3|9498.3|9504|9494|9
1638809210000|2021-12-06 16:46:50|9508.4|9498.4|9510|9500|9510|9500|9508.4|9498.4|5
1638809220000|2021-12-06 16:47:00|9509.8|9499.8|9508.8|9498.8|9510.3|9500.3|9508.8|9498.8|8
1638809230000|2021-12-06 16:47:10|9507.3|9497.3|9511.8|9501.8|9512|9502|9507.3|9497.3|8
1638809240000|2021-12-06 16:47:20|9512.1|9502.1|9511.5|9501.5|9512.3|9502.3|9511.3|9501.3|9
1638809250000|2021-12-06 16:47:30|9511.3|9501.3|9511.3|9501.3|9511.5|9501.5|9510.8|9500.8|12
1638809260000|2021-12-06 16:47:40|9511.8|9501.8|9511|9501|9511.8|9501.8|9511|9501|3
1638809270000|2021-12-06 16:47:50|9511.3|9501.3|9511.5|9501.5|9511.5|9501.5|9510.5|9500.5|11
1638809280000|2021-12-06 16:48:00|9511.3|9501.3|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|2
1638809290000|2021-12-06 16:48:10|9511.8|9501.8|9511.5|9501.5|9512|9502|9511.5|9501.5|9
1638809300000|2021-12-06 16:48:20|9511|9501|9511.3|9501.3|9512|9502|9511|9501|4
1638809310000|2021-12-06 16:48:30|9511.5|9501.5|9511.3|9501.3|9511.5|9501.5|9511|9501|4
1638809320000|2021-12-06 16:48:40|9511|9501|9511.3|9501.3|9511.3|9501.3|9510.8|9500.8|4
1638809330000|2021-12-06 16:48:50|9511|9501|9511.5|9501.5|9511.8|9501.8|9511|9501|5
1638809340000|2021-12-06 16:49:00|9511.3|9501.3|9511.8|9501.8|9512.8|9502.8|9511.3|9501.3|8
1638809350000|2021-12-06 16:49:10|9511.5|9501.5|9512|9502|9512.3|9502.3|9511|9501|13
1638809360000|2021-12-06 16:49:20|9511.8|9501.8|9510.8|9500.8|9511.8|9501.8|9510.5|9500.5|5
1638809370000|2021-12-06 16:49:30|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1638809380000|2021-12-06 16:49:40|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.5|9500.5|3
1638809390000|2021-12-06 16:49:50|9511|9501|9510.5|9500.5|9511|9501|9510|9500|5
1638809400000|2021-12-06 16:50:00|9511|9501|9512|9502|9512.5|9502.5|9511|9501|10
1638809410000|2021-12-06 16:50:10|9512.3|9502.3|9512.8|9502.8|9512.8|9502.8|9512|9502|14
1638809420000|2021-12-06 16:50:20|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1638809430000|2021-12-06 16:50:30|9512|9502|9511.3|9501.3|9512|9502|9510.8|9500.8|7
1638809440000|2021-12-06 16:50:40|9511|9501|9511.8|9501.8|9511.8|9501.8|9510.8|9500.8|7
1638809450000|2021-12-06 16:50:50|9512|9502|9512.5|9502.5|9512.8|9502.8|9512|9502|10
1638809460000|2021-12-06 16:51:00|9512.3|9502.3|9511.8|9501.8|9512.3|9502.3|9511|9501|11
1638809470000|2021-12-06 16:51:10|9512|9502|9511.8|9501.8|9512.5|9502.5|9511.8|9501.8|5
1638809480000|2021-12-06 16:51:20|9510.8|9500.8|9511.8|9501.8|9511.8|9501.8|9510.8|9500.8|3
1638809490000|2021-12-06 16:51:30|9512|9502|9511.8|9501.8|9512|9502|9511.8|9501.8|2
1638809500000|2021-12-06 16:51:40|9512|9502|9512.3|9502.3|9512.8|9502.8|9512|9502|4
1638809510000|2021-12-06 16:51:50|9512.5|9502.5|9513.3|9503.3|9513.5|9503.5|9512.5|9502.5|7
1638809520000|2021-12-06 16:52:00|9513.5|9503.5|9514.3|9504.3|9514.5|9504.5|9513.3|9503.3|8
1638809530000|2021-12-06 16:52:10|9514.5|9504.5|9516|9506|9516.3|9506.3|9514.5|9504.5|6
1638809540000|2021-12-06 16:52:20|9516.3|9506.3|9517|9507|9517.3|9507.3|9516.3|9506.3|6
1638809550000|2021-12-06 16:52:30|9517.3|9507.3|9516.3|9506.3|9517.3|9507.3|9516.3|9506.3|9
1638809560000|2021-12-06 16:52:40|9516.5|9506.5|9516.3|9506.3|9516.8|9506.8|9516.3|9506.3|6
1638809570000|2021-12-06 16:52:50|9516.5|9506.5|9516.3|9506.3|9516.5|9506.5|9516.3|9506.3|4
1638809580000|2021-12-06 16:53:00|9516.5|9506.5|9517|9507|9517.3|9507.3|9516.3|9506.3|7
1638809600000|2021-12-06 16:53:20|9517.3|9507.3|9517.8|9507.8|9517.8|9507.8|9517|9507|4
1638809610000|2021-12-06 16:53:30|9518|9508|9518.5|9508.5|9518.5|9508.5|9517.8|9507.8|6
1638809620000|2021-12-06 16:53:40|9518.3|9508.3|9518.8|9508.8|9519|9509|9518.3|9508.3|13
1638809630000|2021-12-06 16:53:50|9519.3|9509.3|9518.8|9508.8|9519.3|9509.3|9518.3|9508.3|7
1638809640000|2021-12-06 16:54:00|9518.5|9508.5|9518.3|9508.3|9518.5|9508.5|9517.8|9507.8|9
1638809650000|2021-12-06 16:54:10|9518|9508|9517.8|9507.8|9518.3|9508.3|9517.8|9507.8|6
1638809660000|2021-12-06 16:54:20|9517.3|9507.3|9517.3|9507.3|9517.8|9507.8|9517.3|9507.3|3
1638809670000|2021-12-06 16:54:30|9517|9507|9517|9507|9517|9507|9516.3|9506.3|5
1638809680000|2021-12-06 16:54:40|9517.3|9507.3|9515.5|9505.5|9517.5|9507.5|9515.3|9505.3|15
1638809690000|2021-12-06 16:54:50|9515.3|9505.3|9515.5|9505.5|9516|9506|9515.3|9505.3|10
1638809700000|2021-12-06 16:55:00|9516|9506|9515.8|9505.8|9516|9506|9515.3|9505.3|14
1638809710000|2021-12-06 16:55:10|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9515|9505|11
1638809720000|2021-12-06 16:55:20|9515.3|9505.3|9515.3|9505.3|9515.5|9505.5|9515.3|9505.3|13
1638809730000|2021-12-06 16:55:30|9515.5|9505.5|9514|9504|9515.5|9505.5|9514|9504|19
1638809740000|2021-12-06 16:55:40|9514.3|9504.3|9515|9505|9515.5|9505.5|9514|9504|20
1638809750000|2021-12-06 16:55:50|9515.5|9505.5|9513.8|9503.8|9515.5|9505.5|9513.8|9503.8|16
1638809760000|2021-12-06 16:56:00|9514.3|9504.3|9514|9504|9514.5|9504.5|9513.5|9503.5|12
1638809770000|2021-12-06 16:56:10|9514.3|9504.3|9514|9504|9514.3|9504.3|9514|9504|4
1638809780000|2021-12-06 16:56:20|9513.3|9503.3|9515.5|9505.5|9515.5|9505.5|9513.3|9503.3|12
1638809790000|2021-12-06 16:56:30|9515.8|9505.8|9514.5|9504.5|9516.3|9506.3|9514.5|9504.5|10
1638809800000|2021-12-06 16:56:40|9514.8|9504.8|9514.8|9504.8|9515.5|9505.5|9514|9504|16
1638809810000|2021-12-06 16:56:50|9514.5|9504.5|9513.5|9503.5|9514.8|9504.8|9513.5|9503.5|4
1638809820000|2021-12-06 16:57:00|9514.3|9504.3|9512.3|9502.3|9514.3|9504.3|9511.8|9501.8|17
1638809830000|2021-12-06 16:57:10|9512|9502|9513|9503|9513|9503|9512|9502|7
1638809840000|2021-12-06 16:57:20|9513.3|9503.3|9512.3|9502.3|9513.5|9503.5|9511.5|9501.5|20
1638809850000|2021-12-06 16:57:30|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9512.3|9502.3|4
1638809860000|2021-12-06 16:57:40|9512|9502|9512.5|9502.5|9512.5|9502.5|9512|9502|5
1638809870000|2021-12-06 16:57:50|9512.8|9502.8|9513|9503|9513.3|9503.3|9512.5|9502.5|6
1638809880000|2021-12-06 16:58:00|9513.3|9503.3|9513.3|9503.3|9513.5|9503.5|9513|9503|18
1638809890000|2021-12-06 16:58:10|9513|9503|9513.5|9503.5|9513.5|9503.5|9513|9503|14
1638809900000|2021-12-06 16:58:20|9513.3|9503.3|9513.5|9503.5|9513.8|9503.8|9513.3|9503.3|10
1638809910000|2021-12-06 16:58:30|9513|9503|9513.3|9503.3|9513.5|9503.5|9513|9503|5
1638809920000|2021-12-06 16:58:40|9513.5|9503.5|9513.5|9503.5|9514|9504|9513|9503|7
1638809930000|2021-12-06 16:58:50|9513.8|9503.8|9513.3|9503.3|9513.8|9503.8|9513|9503|5
1638809940000|2021-12-06 16:59:00|9513.5|9503.5|9513.3|9503.3|9513.8|9503.8|9513|9503|11
1638809950000|2021-12-06 16:59:10|9513|9503|9512|9502|9513.3|9503.3|9511.8|9501.8|15
1638809960000|2021-12-06 16:59:20|9511.8|9501.8|9511|9501|9512|9502|9511|9501|8
1638809970000|2021-12-06 16:59:30|9510.8|9500.8|9510|9500|9510.8|9500.8|9510|9500|7
1638809980000|2021-12-06 16:59:40|9510.3|9500.3|9509.8|9499.8|9510.5|9500.5|9509.8|9499.8|9
1638809990000|2021-12-06 16:59:50|9510|9500|9508.1|9498.1|9510|9500|9505.3|9495.3|16
1638810000000|2021-12-06 17:00:00|9508.6|9498.6|9512|9502|9512.5|9502.5|9508.6|9498.6|14
1638810010000|2021-12-06 17:00:10|9512.3|9502.3|9512.3|9502.3|9512.8|9502.8|9512.3|9502.3|4
1638810020000|2021-12-06 17:00:20|9512.5|9502.5|9513.3|9503.3|9514.5|9504.5|9512.3|9502.3|10
1638810030000|2021-12-06 17:00:30|9513|9503|9512.8|9502.8|9513.3|9503.3|9512.8|9502.8|9
1638810040000|2021-12-06 17:00:40|9511.5|9501.5|9513.3|9503.3|9513.9|9503.9|9511.5|9501.5|10
1638810050000|2021-12-06 17:00:50|9513.5|9503.5|9513.8|9503.8|9514|9504|9513.3|9503.3|10
1638810060000|2021-12-06 17:01:00|9513|9503|9513.5|9503.5|9513.5|9503.5|9513|9503|2
1638810070000|2021-12-06 17:01:10|9513.3|9503.3|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|11
1638810080000|2021-12-06 17:01:20|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513.3|9503.3|12
1638810090000|2021-12-06 17:01:30|9514|9504|9513.5|9503.5|9514.3|9504.3|9513.5|9503.5|7
1638810100000|2021-12-06 17:01:40|9513.8|9503.8|9513.8|9503.8|9514.5|9504.5|9513|9503|11
1638810110000|2021-12-06 17:01:50|9514|9504|9514|9504|9514.3|9504.3|9514|9504|3
1638810120000|2021-12-06 17:02:00|9513.3|9503.3|9513.8|9503.8|9514|9504|9513.3|9503.3|5
1638810130000|2021-12-06 17:02:10|9514|9504|9514.3|9504.3|9514.5|9504.5|9514|9504|4
1638810140000|2021-12-06 17:02:20|9514.5|9504.5|9514.3|9504.3|9514.5|9504.5|9514.3|9504.3|2
1638810150000|2021-12-06 17:02:30|9514.5|9504.5|9515.3|9505.3|9515.3|9505.3|9514.5|9504.5|3
1638810160000|2021-12-06 17:02:40|9515.5|9505.5|9517|9507|9517|9507|9515.5|9505.5|7
1638810170000|2021-12-06 17:02:50|9517.3|9507.3|9517.3|9507.3|9517.5|9507.5|9517.3|9507.3|5
1638810180000|2021-12-06 17:03:00|9517.5|9507.5|9517.8|9507.8|9518|9508|9517.5|9507.5|9
1638810190000|2021-12-06 17:03:10|9517.5|9507.5|9518|9508|9518|9508|9517.5|9507.5|16
1638810200000|2021-12-06 17:03:20|9517.8|9507.8|9519.3|9509.3|9519.3|9509.3|9517.8|9507.8|9
1638810210000|2021-12-06 17:03:30|9519|9509|9519|9509|9519.5|9509.5|9518.5|9508.5|8
1638810220000|2021-12-06 17:03:40|9518.8|9508.8|9518.8|9508.8|9519|9509|9518.3|9508.3|9
1638810230000|2021-12-06 17:03:50|9518.5|9508.5|9519|9509|9519|9509|9518.3|9508.3|6
1638810240000|2021-12-06 17:04:00|9518.5|9508.5|9519|9509|9519|9509|9518.3|9508.3|8
1638810250000|2021-12-06 17:04:10|9518.5|9508.5|9518.8|9508.8|9519|9509|9518.5|9508.5|8
1638810260000|2021-12-06 17:04:20|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1638810270000|2021-12-06 17:04:30|9519|9509|9518.5|9508.5|9519|9509|9518.3|9508.3|5
1638810300000|2021-12-06 17:05:00|9519|9509|9519|9509|9519|9509|9519|9509|1
1638810320000|2021-12-06 17:05:20|9518.8|9508.8|9518.8|9508.8|9519|9509|9518.3|9508.3|4
1638810330000|2021-12-06 17:05:30|9519|9509|9518.3|9508.3|9519.5|9509.5|9518|9508|11
1638810340000|2021-12-06 17:05:40|9518|9508|9517.8|9507.8|9518|9508|9517.8|9507.8|2
1638810350000|2021-12-06 17:05:50|9518|9508|9518.8|9508.8|9518.8|9508.8|9518|9508|2
1638810360000|2021-12-06 17:06:00|9518.5|9508.5|9518.5|9508.5|9518.8|9508.8|9518.3|9508.3|9
1638810370000|2021-12-06 17:06:10|9518.3|9508.3|9519|9509|9519|9509|9518|9508|13
1638810380000|2021-12-06 17:06:20|9518.8|9508.8|9518.5|9508.5|9518.8|9508.8|9518.3|9508.3|8
1638810390000|2021-12-06 17:06:30|9518.3|9508.3|9518|9508|9518.8|9508.8|9518|9508|12
1638810400000|2021-12-06 17:06:40|9518.5|9508.5|9519|9509|9519.3|9509.3|9518.3|9508.3|8
1638810410000|2021-12-06 17:06:50|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|1
1638810420000|2021-12-06 17:07:00|9519|9509|9519|9509|9519|9509|9519|9509|1
1638810430000|2021-12-06 17:07:10|9519.3|9509.3|9519.5|9509.5|9519.5|9509.5|9519.3|9509.3|4
1638810440000|2021-12-06 17:07:20|9519.3|9509.3|9520.5|9510.5|9520.5|9510.5|9519.3|9509.3|4
1638810450000|2021-12-06 17:07:30|9521.5|9511.5|9522.5|9512.5|9522.5|9512.5|9521.5|9511.5|7
1638810460000|2021-12-06 17:07:40|9522.3|9512.3|9522|9512|9522.5|9512.5|9522|9512|6
1638810480000|2021-12-06 17:08:00|9521.5|9511.5|9523|9513|9523|9513|9521.5|9511.5|6
1638810490000|2021-12-06 17:08:10|9524.5|9514.5|9523.5|9513.5|9524.5|9514.5|9523.5|9513.5|11
1638810500000|2021-12-06 17:08:20|9523.8|9513.8|9522.3|9512.3|9523.8|9513.8|9522.3|9512.3|7
1638810510000|2021-12-06 17:08:30|9522.5|9512.5|9522.8|9512.8|9522.8|9512.8|9522.3|9512.3|4
1638810520000|2021-12-06 17:08:40|9523|9513|9523.8|9513.8|9524.3|9514.3|9523|9513|7
1638810530000|2021-12-06 17:08:50|9524.5|9514.5|9523|9513|9524.5|9514.5|9523|9513|2
1638810540000|2021-12-06 17:09:00|9522.8|9512.8|9524.5|9514.5|9524.5|9514.5|9522.8|9512.8|7
1638810550000|2021-12-06 17:09:10|9524|9514|9523|9513|9524|9514|9522.8|9512.8|9
1638810560000|2021-12-06 17:09:20|9522.8|9512.8|9523.3|9513.3|9523.5|9513.5|9522.8|9512.8|10
1638810570000|2021-12-06 17:09:30|9523.5|9513.5|9524.3|9514.3|9524.3|9514.3|9523.3|9513.3|9
1638810580000|2021-12-06 17:09:40|9524|9514|9524.8|9514.8|9524.8|9514.8|9524|9514|4
1638810590000|2021-12-06 17:09:50|9526|9516|9527.3|9517.3|9528.5|9518.5|9526|9516|9
1638810600000|2021-12-06 17:10:00|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9526.8|9516.8|15
1638810620000|2021-12-06 17:10:20|9528.5|9518.5|9528.5|9518.5|9529.3|9519.3|9528.3|9518.3|8
1638810630000|2021-12-06 17:10:30|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9528.3|9518.3|8
1638810640000|2021-12-06 17:10:40|9528.3|9518.3|9528.5|9518.5|9529|9519|9528.3|9518.3|6
1638810650000|2021-12-06 17:10:50|9528.3|9518.3|9528.5|9518.5|9528.8|9518.8|9527.5|9517.5|9
1638810660000|2021-12-06 17:11:00|9529|9519|9528.5|9518.5|9529|9519|9527.8|9517.8|8
1638810670000|2021-12-06 17:11:10|9528.3|9518.3|9528.9|9518.9|9529.3|9519.3|9528.3|9518.3|13
1638810680000|2021-12-06 17:11:20|9528.5|9518.5|9528.6|9518.6|9528.9|9518.9|9528.5|9518.5|7
1638810690000|2021-12-06 17:11:30|9528.8|9518.8|9528.5|9518.5|9529|9519|9528.3|9518.3|10
1638810700000|2021-12-06 17:11:40|9528.3|9518.3|9529.3|9519.3|9529.3|9519.3|9528.3|9518.3|10
1638810710000|2021-12-06 17:11:50|9529.5|9519.5|9528.5|9518.5|9529.5|9519.5|9528.5|9518.5|7
1638810720000|2021-12-06 17:12:00|9528.8|9518.8|9529|9519|9529.3|9519.3|9528.5|9518.5|10
1638810730000|2021-12-06 17:12:10|9529.3|9519.3|9531.3|9521.3|9531.8|9521.8|9529.3|9519.3|12
1638810740000|2021-12-06 17:12:20|9531.8|9521.8|9534.3|9524.3|9534.3|9524.3|9531.8|9521.8|5
1638810750000|2021-12-06 17:12:30|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1638810760000|2021-12-06 17:12:40|9533.3|9523.3|9533|9523|9533.5|9523.5|9533|9523|4
1638810780000|2021-12-06 17:13:00|9533.3|9523.3|9533|9523|9533.3|9523.3|9533|9523|2
1638810790000|2021-12-06 17:13:10|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9532|9522|4
1638810800000|2021-12-06 17:13:20|9532|9522|9530.8|9520.8|9532|9522|9530|9520|10
1638810810000|2021-12-06 17:13:30|9531|9521|9531|9521|9532.3|9522.3|9530.8|9520.8|12
1638810820000|2021-12-06 17:13:40|9531.3|9521.3|9530.5|9520.5|9531.5|9521.5|9530|9520|10
1638810830000|2021-12-06 17:13:50|9530.3|9520.3|9530.5|9520.5|9531|9521|9530.3|9520.3|7
1638810840000|2021-12-06 17:14:00|9530|9520|9531|9521|9532.3|9522.3|9530|9520|19
1638810850000|2021-12-06 17:14:10|9531.5|9521.5|9532|9522|9532.3|9522.3|9530.5|9520.5|13
1638810860000|2021-12-06 17:14:20|9531.8|9521.8|9533|9523|9533|9523|9531.8|9521.8|2
1638810870000|2021-12-06 17:14:30|9532.8|9522.8|9533.3|9523.3|9533.5|9523.5|9532|9522|9
1638810880000|2021-12-06 17:14:40|9534.3|9524.3|9540.3|9530.3|9540.3|9530.3|9534.3|9524.3|10
1638810890000|2021-12-06 17:14:50|9540|9530|9538.6|9528.6|9540.3|9530.3|9538.6|9528.6|7
1638810900000|2021-12-06 17:15:00|9538.5|9528.5|9540.8|9530.8|9541.8|9531.8|9537.3|9527.3|21
1638810910000|2021-12-06 17:15:10|9541|9531|9542|9532|9543.3|9533.3|9540.8|9530.8|17
1638810920000|2021-12-06 17:15:20|9541.8|9531.8|9541.5|9531.5|9542|9532|9541|9531|12
1638810930000|2021-12-06 17:15:30|9541.8|9531.8|9540.8|9530.8|9541.8|9531.8|9540.8|9530.8|6
1638810940000|2021-12-06 17:15:40|9540|9530|9540.5|9530.5|9540.5|9530.5|9538.8|9528.8|11
1638810950000|2021-12-06 17:15:50|9540.8|9530.8|9540.5|9530.5|9541.5|9531.5|9540.5|9530.5|11
1638810960000|2021-12-06 17:16:00|9539.8|9529.8|9539|9529|9539.8|9529.8|9537.5|9527.5|8
1638810970000|2021-12-06 17:16:10|9538.5|9528.5|9538|9528|9539.3|9529.3|9538|9528|10
1638810980000|2021-12-06 17:16:20|9537.8|9527.8|9537.5|9527.5|9538|9528|9537|9527|16
1638810990000|2021-12-06 17:16:30|9537.8|9527.8|9538.5|9528.5|9538.8|9528.8|9537.5|9527.5|8
1638811000000|2021-12-06 17:16:40|9538.3|9528.3|9538.5|9528.5|9538.5|9528.5|9538|9528|4
1638811010000|2021-12-06 17:16:50|9538|9528|9541.8|9531.8|9542|9532|9538|9528|10
1638811020000|2021-12-06 17:17:00|9541|9531|9540.5|9530.5|9541|9531|9540.3|9530.3|8
1638811030000|2021-12-06 17:17:10|9540.8|9530.8|9540|9530|9541|9531|9539.3|9529.3|21
1638811040000|2021-12-06 17:17:20|9540.3|9530.3|9542|9532|9542|9532|9540|9530|9
1638811050000|2021-12-06 17:17:30|9541.8|9531.8|9543|9533|9543|9533|9541.5|9531.5|12
1638811060000|2021-12-06 17:17:40|9543.3|9533.3|9543.5|9533.5|9543.5|9533.5|9543.3|9533.3|4
1638811070000|2021-12-06 17:17:50|9543.8|9533.8|9543.8|9533.8|9544|9534|9543.8|9533.8|3
1638811080000|2021-12-06 17:18:00|9544|9534|9545.3|9535.3|9546|9536|9544|9534|6
1638811090000|2021-12-06 17:18:10|9545|9535|9546.3|9536.3|9546.3|9536.3|9545|9535|9
1638811100000|2021-12-06 17:18:20|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545|9535|11
1638811110000|2021-12-06 17:18:30|9545|9535|9548|9538|9548.8|9538.8|9545|9535|16
1638811130000|2021-12-06 17:18:50|9547.8|9537.8|9548|9538|9548|9538|9547.3|9537.3|6
1638811140000|2021-12-06 17:19:00|9547|9537|9549|9539|9549|9539|9547|9537|9
1638811150000|2021-12-06 17:19:10|9548.8|9538.8|9549|9539|9549|9539|9548.8|9538.8|2
1638811160000|2021-12-06 17:19:20|9548.8|9538.8|9549|9539|9549|9539|9548.8|9538.8|6
1638811180000|2021-12-06 17:19:40|9549.5|9539.5|9553.8|9543.8|9554|9544|9549.5|9539.5|9
1638811190000|2021-12-06 17:19:50|9554|9544|9553.3|9543.3|9554|9544|9552.5|9542.5|10
1638811200000|2021-12-06 17:20:00|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.3|9543.3|3
1638811210000|2021-12-06 17:20:10|9553.3|9543.3|9552.5|9542.5|9553.5|9543.5|9552.5|9542.5|7
1638811220000|2021-12-06 17:20:20|9552.3|9542.3|9551|9541|9552.3|9542.3|9551|9541|4
1638811230000|2021-12-06 17:20:30|9551.3|9541.3|9551.3|9541.3|9551.5|9541.5|9550.8|9540.8|8
1638811240000|2021-12-06 17:20:40|9550|9540|9550|9540|9550.8|9540.8|9549.8|9539.8|12
1638811250000|2021-12-06 17:20:50|9549.8|9539.8|9549.5|9539.5|9549.8|9539.8|9549.5|9539.5|2
1638811260000|2021-12-06 17:21:00|9549.3|9539.3|9547.8|9537.8|9549.5|9539.5|9547.5|9537.5|7
1638811270000|2021-12-06 17:21:10|9548.3|9538.3|9547.8|9537.8|9548.3|9538.3|9547.8|9537.8|7
1638811280000|2021-12-06 17:21:20|9547.5|9537.5|9546.8|9536.8|9547.5|9537.5|9546.5|9536.5|4
1638811290000|2021-12-06 17:21:30|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|1
1638811300000|2021-12-06 17:21:40|9545.8|9535.8|9545.3|9535.3|9545.8|9535.8|9545.3|9535.3|8
1638811310000|2021-12-06 17:21:50|9545|9535|9545|9535|9545|9535|9545|9535|1
1638811330000|2021-12-06 17:22:10|9546.3|9536.3|9546.3|9536.3|9547.3|9537.3|9545.5|9535.5|8
1638811340000|2021-12-06 17:22:20|9546|9536|9546|9536|9546|9536|9545.5|9535.5|4
1638811360000|2021-12-06 17:22:40|9545.5|9535.5|9545.8|9535.8|9545.8|9535.8|9545.5|9535.5|4
1638811370000|2021-12-06 17:22:50|9546|9536|9546|9536|9546|9536|9546|9536|1
1638811380000|2021-12-06 17:23:00|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1638811410000|2021-12-06 17:23:30|9547.3|9537.3|9548.5|9538.5|9548.5|9538.5|9547.3|9537.3|3
1638811420000|2021-12-06 17:23:40|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|1
1638811430000|2021-12-06 17:23:50|9548.5|9538.5|9548.3|9538.3|9548.5|9538.5|9548.3|9538.3|2
1638811440000|2021-12-06 17:24:00|9548.5|9538.5|9548.3|9538.3|9548.8|9538.8|9548.3|9538.3|4
1638811450000|2021-12-06 17:24:10|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|1
1638811460000|2021-12-06 17:24:20|9548.3|9538.3|9548.3|9538.3|9548.5|9538.5|9548.3|9538.3|3
1638811470000|2021-12-06 17:24:30|9548|9538|9547.5|9537.5|9548|9538|9547.5|9537.5|3
1638811490000|2021-12-06 17:24:50|9547.3|9537.3|9547.5|9537.5|9547.5|9537.5|9547|9537|6
1638811500000|2021-12-06 17:25:00|9547.8|9537.8|9548|9538|9548|9538|9547.8|9537.8|2
1638811510000|2021-12-06 17:25:10|9548.8|9538.8|9548.5|9538.5|9548.8|9538.8|9548.5|9538.5|2
1638811520000|2021-12-06 17:25:20|9548.3|9538.3|9547.5|9537.5|9548.3|9538.3|9547.3|9537.3|5
1638811530000|2021-12-06 17:25:30|9547.3|9537.3|9547|9537|9547.3|9537.3|9546.8|9536.8|7
1638811540000|2021-12-06 17:25:40|9546.8|9536.8|9546.5|9536.5|9546.8|9536.8|9546.5|9536.5|2
1638811550000|2021-12-06 17:25:50|9546.3|9536.3|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|3
1638811560000|2021-12-06 17:26:00|9545.8|9535.8|9544.8|9534.8|9545.8|9535.8|9544.3|9534.3|10
1638811570000|2021-12-06 17:26:10|9545|9535|9544.5|9534.5|9545.8|9535.8|9544.3|9534.3|11
1638811580000|2021-12-06 17:26:20|9544|9534|9544.8|9534.8|9544.8|9534.8|9544|9534|4
1638811590000|2021-12-06 17:26:30|9545|9535|9545|9535|9545|9535|9544.8|9534.8|3
1638811600000|2021-12-06 17:26:40|9545.5|9535.5|9545|9535|9545.5|9535.5|9545|9535|4
1638811630000|2021-12-06 17:27:10|9544.8|9534.8|9545|9535|9545.3|9535.3|9544.8|9534.8|4
1638811640000|2021-12-06 17:27:20|9544.3|9534.3|9544.3|9534.3|9544.8|9534.8|9543.3|9533.3|9
1638811650000|2021-12-06 17:27:30|9544.5|9534.5|9545|9535|9545|9535|9544.5|9534.5|3
1638811660000|2021-12-06 17:27:40|9544.8|9534.8|9544.8|9534.8|9545.3|9535.3|9544.5|9534.5|8
1638811680000|2021-12-06 17:28:00|9545|9535|9545.3|9535.3|9545.5|9535.5|9544.5|9534.5|6
1638811690000|2021-12-06 17:28:10|9544.5|9534.5|9545.3|9535.3|9545.3|9535.3|9544.5|9534.5|3
1638811700000|2021-12-06 17:28:20|9545|9535|9545|9535|9545|9535|9545|9535|1
1638811710000|2021-12-06 17:28:30|9545.3|9535.3|9546|9536|9546|9536|9545.3|9535.3|4
1638811720000|2021-12-06 17:28:40|9545.8|9535.8|9544.8|9534.8|9545.8|9535.8|9544.5|9534.5|4
1638811730000|2021-12-06 17:28:50|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544|9534|4
1638811740000|2021-12-06 17:29:00|9544.8|9534.8|9548|9538|9548|9538|9544.8|9534.8|17
1638811750000|2021-12-06 17:29:10|9548.8|9538.8|9548.8|9538.8|9549.5|9539.5|9548.5|9538.5|5
1638811760000|2021-12-06 17:29:20|9548.5|9538.5|9549.8|9539.8|9550.3|9540.3|9548.5|9538.5|13
1638811770000|2021-12-06 17:29:30|9549.5|9539.5|9548.3|9538.3|9549.8|9539.8|9548.3|9538.3|8
1638811780000|2021-12-06 17:29:40|9548|9538|9548|9538|9548|9538|9547.3|9537.3|9
1638811790000|2021-12-06 17:29:50|9547.5|9537.5|9548|9538|9548.5|9538.5|9547.3|9537.3|7
1638811800000|2021-12-06 17:30:00|9547.5|9537.5|9545|9535|9547.8|9537.8|9545|9535|18
1638811810000|2021-12-06 17:30:10|9544.8|9534.8|9544|9534|9544.8|9534.8|9543.5|9533.5|6
1638811820000|2021-12-06 17:30:20|9543.5|9533.5|9546.3|9536.3|9546.3|9536.3|9543.5|9533.5|5
1638811830000|2021-12-06 17:30:30|9547|9537|9548|9538|9548.3|9538.3|9546.3|9536.3|8
1638811840000|2021-12-06 17:30:40|9548.3|9538.3|9550|9540|9550|9540|9548.3|9538.3|5
1638811850000|2021-12-06 17:30:50|9550.3|9540.3|9549.8|9539.8|9550.5|9540.5|9549.8|9539.8|7
1638811860000|2021-12-06 17:31:00|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549|9539|3
1638811870000|2021-12-06 17:31:10|9549.3|9539.3|9549.3|9539.3|9549.5|9539.5|9548.8|9538.8|5
1638811880000|2021-12-06 17:31:20|9548.8|9538.8|9547.8|9537.8|9548.8|9538.8|9547.3|9537.3|7
1638811890000|2021-12-06 17:31:30|9548|9538|9547.3|9537.3|9548|9538|9547|9537|7
1638811900000|2021-12-06 17:31:40|9547|9537|9547|9537|9547.3|9537.3|9546.3|9536.3|8
1638811910000|2021-12-06 17:31:50|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|1
1638811920000|2021-12-06 17:32:00|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1638811930000|2021-12-06 17:32:10|9546|9536|9547.3|9537.3|9547.3|9537.3|9546|9536|7
1638811940000|2021-12-06 17:32:20|9549.3|9539.3|9549|9539|9549.3|9539.3|9549|9539|2
1638811950000|2021-12-06 17:32:30|9548.3|9538.3|9549.5|9539.5|9550|9540|9548.3|9538.3|9
1638811960000|2021-12-06 17:32:40|9549.3|9539.3|9548.8|9538.8|9549.3|9539.3|9548|9538|10
1638811970000|2021-12-06 17:32:50|9548.5|9538.5|9546|9536|9549|9539|9546|9536|13
1638811980000|2021-12-06 17:33:00|9546.3|9536.3|9545.5|9535.5|9546.5|9536.5|9545.5|9535.5|6
1638811990000|2021-12-06 17:33:10|9544.8|9534.8|9544.8|9534.8|9545.5|9535.5|9544.5|9534.5|8
1638812000000|2021-12-06 17:33:20|9545|9535|9544.8|9534.8|9545.5|9535.5|9544.8|9534.8|8
1638812010000|2021-12-06 17:33:30|9545|9535|9544.3|9534.3|9545.3|9535.3|9544.3|9534.3|7
1638812020000|2021-12-06 17:33:40|9544.5|9534.5|9543.5|9533.5|9544.5|9534.5|9543.5|9533.5|5
1638812030000|2021-12-06 17:33:50|9543.8|9533.8|9544|9534|9544|9534|9543.8|9533.8|2
1638812040000|2021-12-06 17:34:00|9544.1|9534.1|9544.3|9534.3|9544.4|9534.4|9544|9534|4
1638812050000|2021-12-06 17:34:10|9544.4|9534.4|9545.5|9535.5|9545.5|9535.5|9544.4|9534.4|9
1638812060000|2021-12-06 17:34:20|9545.3|9535.3|9544.5|9534.5|9545.8|9535.8|9544.5|9534.5|10
1638812070000|2021-12-06 17:34:30|9544.3|9534.3|9541.8|9531.8|9544.3|9534.3|9541.8|9531.8|6
1638812080000|2021-12-06 17:34:40|9541.5|9531.5|9543.3|9533.3|9543.5|9533.5|9541.3|9531.3|19
1638812090000|2021-12-06 17:34:50|9543.5|9533.5|9543.3|9533.3|9543.5|9533.5|9543.3|9533.3|4
1638812100000|2021-12-06 17:35:00|9543.5|9533.5|9544.3|9534.3|9544.3|9534.3|9543.3|9533.3|14
1638812110000|2021-12-06 17:35:10|9544|9534|9543|9533|9544|9534|9543|9533|10
1638812120000|2021-12-06 17:35:20|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|1
1638812130000|2021-12-06 17:35:30|9543.5|9533.5|9547|9537|9547|9537|9543.3|9533.3|7
1638812140000|2021-12-06 17:35:40|9546.8|9536.8|9546.5|9536.5|9546.8|9536.8|9546|9536|5
1638812150000|2021-12-06 17:35:50|9546.3|9536.3|9545.8|9535.8|9546.3|9536.3|9545.8|9535.8|9
1638812160000|2021-12-06 17:36:00|9546|9536|9543.8|9533.8|9546.3|9536.3|9543.5|9533.5|12
1638812170000|2021-12-06 17:36:10|9544.3|9534.3|9539.8|9529.8|9544.3|9534.3|9539.5|9529.5|9
1638812180000|2021-12-06 17:36:20|9540.8|9530.8|9540.8|9530.8|9541|9531|9540.3|9530.3|6
1638812190000|2021-12-06 17:36:30|9540.5|9530.5|9539.5|9529.5|9540.5|9530.5|9539.5|9529.5|3
1638812200000|2021-12-06 17:36:40|9539.3|9529.3|9540.8|9530.8|9540.8|9530.8|9539.3|9529.3|4
1638812210000|2021-12-06 17:36:50|9540.5|9530.5|9541.3|9531.3|9541.3|9531.3|9539.5|9529.5|5
1638812220000|2021-12-06 17:37:00|9541.5|9531.5|9539.5|9529.5|9541.5|9531.5|9538|9528|10
1638812230000|2021-12-06 17:37:10|9538.8|9528.8|9537.5|9527.5|9538.8|9528.8|9537.5|9527.5|6
1638812240000|2021-12-06 17:37:20|9537.8|9527.8|9538|9528|9538.5|9528.5|9537.5|9527.5|8
1638812250000|2021-12-06 17:37:30|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9537.5|9527.5|6
1638812260000|2021-12-06 17:37:40|9538|9528|9537.5|9527.5|9538|9528|9537.5|9527.5|2
1638812270000|2021-12-06 17:37:50|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9536.5|9526.5|4
1638812280000|2021-12-06 17:38:00|9537.5|9527.5|9537.8|9527.8|9538|9528|9537.3|9527.3|5
1638812290000|2021-12-06 17:38:10|9538|9528|9538.3|9528.3|9538.3|9528.3|9537.5|9527.5|5
1638812310000|2021-12-06 17:38:30|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|4
1638812320000|2021-12-06 17:38:40|9537.3|9527.3|9536.3|9526.3|9537.3|9527.3|9535.5|9525.5|14
1638812330000|2021-12-06 17:38:50|9536|9526|9536.3|9526.3|9536.3|9526.3|9535.8|9525.8|5
1638812340000|2021-12-06 17:39:00|9536|9526|9537.5|9527.5|9537.5|9527.5|9536|9526|14
1638812350000|2021-12-06 17:39:10|9537.3|9527.3|9540.5|9530.5|9540.5|9530.5|9537.3|9527.3|7
1638812360000|2021-12-06 17:39:20|9540.8|9530.8|9537.8|9527.8|9540.8|9530.8|9537.8|9527.8|6
1638812370000|2021-12-06 17:39:30|9537.3|9527.3|9536.8|9526.8|9537.5|9527.5|9536.5|9526.5|7
1638812380000|2021-12-06 17:39:40|9537.8|9527.8|9537.3|9527.3|9537.8|9527.8|9536.8|9526.8|6
1638812400000|2021-12-06 17:40:00|9537|9527|9539|9529|9539|9529|9537|9527|4
1638812410000|2021-12-06 17:40:10|9539.3|9529.3|9538.5|9528.5|9539.8|9529.8|9538.5|9528.5|4
1638812420000|2021-12-06 17:40:20|9538.8|9528.8|9539.3|9529.3|9540|9530|9538.8|9528.8|8
1638812430000|2021-12-06 17:40:30|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1638812440000|2021-12-06 17:40:40|9539.3|9529.3|9539.5|9529.5|9539.5|9529.5|9539.3|9529.3|4
1638812450000|2021-12-06 17:40:50|9540.5|9530.5|9539.5|9529.5|9540.5|9530.5|9539.5|9529.5|3
1638812460000|2021-12-06 17:41:00|9540|9530|9541|9531|9541.8|9531.8|9540|9530|6
1638812470000|2021-12-06 17:41:10|9541.3|9531.3|9540.8|9530.8|9541.3|9531.3|9540.8|9530.8|2
1638812480000|2021-12-06 17:41:20|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|1
1638812490000|2021-12-06 17:41:30|9540.8|9530.8|9541.3|9531.3|9541.8|9531.8|9540.8|9530.8|5
1638812500000|2021-12-06 17:41:40|9540.8|9530.8|9539|9529|9540.8|9530.8|9539|9529|6
1638812520000|2021-12-06 17:42:00|9538.8|9528.8|9539.3|9529.3|9539.3|9529.3|9538|9528|6
1638812530000|2021-12-06 17:42:10|9539|9529|9539|9529|9539|9529|9538.8|9528.8|3
1638812540000|2021-12-06 17:42:20|9539.5|9529.5|9540.3|9530.3|9540.5|9530.5|9539.5|9529.5|3
1638812560000|2021-12-06 17:42:40|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|1
1638812570000|2021-12-06 17:42:50|9539.5|9529.5|9538.5|9528.5|9539.5|9529.5|9538.5|9528.5|3
1638812580000|2021-12-06 17:43:00|9538.8|9528.8|9538.8|9528.8|9539|9529|9538.3|9528.3|10
1638812590000|2021-12-06 17:43:10|9538.5|9528.5|9538.8|9528.8|9538.8|9528.8|9538.3|9528.3|8
1638812600000|2021-12-06 17:43:20|9538.5|9528.5|9538.8|9528.8|9538.8|9528.8|9537.3|9527.3|9
1638812610000|2021-12-06 17:43:30|9539|9529|9540|9530|9540|9530|9538.5|9528.5|5
1638812620000|2021-12-06 17:43:40|9540.3|9530.3|9540.3|9530.3|9540.8|9530.8|9539.8|9529.8|9
1638812630000|2021-12-06 17:43:50|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|1
1638812640000|2021-12-06 17:44:00|9540.8|9530.8|9541.5|9531.5|9542|9532|9540.8|9530.8|8
1638812650000|2021-12-06 17:44:10|9542.3|9532.3|9541.8|9531.8|9542.3|9532.3|9541.8|9531.8|2
1638812660000|2021-12-06 17:44:20|9542|9532|9541.5|9531.5|9542|9532|9541.5|9531.5|3
1638812670000|2021-12-06 17:44:30|9541.8|9531.8|9542|9532|9542|9532|9541.8|9531.8|2
1638812680000|2021-12-06 17:44:40|9542.3|9532.3|9543.3|9533.3|9543.3|9533.3|9542.3|9532.3|10
1638812690000|2021-12-06 17:44:50|9543.5|9533.5|9543.3|9533.3|9543.5|9533.5|9543.3|9533.3|4
1638812710000|2021-12-06 17:45:10|9543.5|9533.5|9543.8|9533.8|9543.8|9533.8|9543.5|9533.5|2
1638812740000|2021-12-06 17:45:40|9544|9534|9543.8|9533.8|9544|9534|9543.8|9533.8|2
1638812760000|2021-12-06 17:46:00|9543.5|9533.5|9541.8|9531.8|9543.5|9533.5|9540.8|9530.8|8
1638812770000|2021-12-06 17:46:10|9542|9532|9542.5|9532.5|9542.8|9532.8|9542|9532|7
1638812780000|2021-12-06 17:46:20|9543|9533|9543.5|9533.5|9543.5|9533.5|9543|9533|3
1638812790000|2021-12-06 17:46:30|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1638812800000|2021-12-06 17:46:40|9544|9534|9545|9535|9545|9535|9544|9534|2
1638812810000|2021-12-06 17:46:50|9545.3|9535.3|9545.8|9535.8|9545.8|9535.8|9545.3|9535.3|6
1638812820000|2021-12-06 17:47:00|9547|9537|9547.5|9537.5|9547.5|9537.5|9546.8|9536.8|4
1638812830000|2021-12-06 17:47:10|9547.3|9537.3|9546.8|9536.8|9547.3|9537.3|9546.8|9536.8|7
1638812840000|2021-12-06 17:47:20|9547|9537|9547|9537|9547|9537|9546.8|9536.8|3
1638812850000|2021-12-06 17:47:30|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1638812860000|2021-12-06 17:47:40|9547|9537|9547|9537|9547|9537|9547|9537|1
1638812870000|2021-12-06 17:47:50|9546.8|9536.8|9548.3|9538.3|9548.3|9538.3|9546.8|9536.8|7
1638812880000|2021-12-06 17:48:00|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1638812890000|2021-12-06 17:48:10|9548|9538|9548.5|9538.5|9548.5|9538.5|9548|9538|3
1638812900000|2021-12-06 17:48:20|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|1
1638812910000|2021-12-06 17:48:30|9548.5|9538.5|9549.3|9539.3|9549.5|9539.5|9548.5|9538.5|6
1638812920000|2021-12-06 17:48:40|9549.5|9539.5|9550.8|9540.8|9551.3|9541.3|9549.5|9539.5|11
1638812930000|2021-12-06 17:48:50|9550.5|9540.5|9550.8|9540.8|9551|9541|9550.5|9540.5|4
1638812940000|2021-12-06 17:49:00|9550.5|9540.5|9552|9542|9552|9542|9550.3|9540.3|4
1638812950000|2021-12-06 17:49:10|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|1
1638812960000|2021-12-06 17:49:20|9551.5|9541.5|9551.8|9541.8|9551.8|9541.8|9551.5|9541.5|2
1638812970000|2021-12-06 17:49:30|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|1
1638812980000|2021-12-06 17:49:40|9551.8|9541.8|9552|9542|9552.3|9542.3|9551.8|9541.8|3
1638812990000|2021-12-06 17:49:50|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1638813000000|2021-12-06 17:50:00|9552|9542|9552|9542|9552|9542|9552|9542|1
1638813010000|2021-12-06 17:50:10|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|1
1638813020000|2021-12-06 17:50:20|9552.3|9542.3|9552|9542|9552.8|9542.8|9552|9542|4
1638813030000|2021-12-06 17:50:30|9552.3|9542.3|9553|9543|9553.3|9543.3|9552.3|9542.3|4
1638813040000|2021-12-06 17:50:40|9553.3|9543.3|9553|9543|9553.3|9543.3|9553|9543|4
1638813050000|2021-12-06 17:50:50|9552.8|9542.8|9550.5|9540.5|9552.8|9542.8|9550|9540|15
1638813060000|2021-12-06 17:51:00|9550.3|9540.3|9551.3|9541.3|9551.5|9541.5|9550.3|9540.3|6
1638813070000|2021-12-06 17:51:10|9551|9541|9551.5|9541.5|9551.8|9541.8|9550.8|9540.8|7
1638813080000|2021-12-06 17:51:20|9551.3|9541.3|9550.8|9540.8|9551.3|9541.3|9550.3|9540.3|13
1638813090000|2021-12-06 17:51:30|9551|9541|9551.3|9541.3|9552|9542|9550|9540|18
1638813100000|2021-12-06 17:51:40|9551.5|9541.5|9553.4|9543.4|9553.4|9543.4|9550.8|9540.8|18
1638813110000|2021-12-06 17:51:50|9553.3|9543.3|9553.4|9543.4|9553.4|9543.4|9553.1|9543.1|3
1638813120000|2021-12-06 17:52:00|9553.6|9543.6|9553.8|9543.8|9553.8|9543.8|9553.5|9543.5|3
1638813130000|2021-12-06 17:52:10|9553.9|9543.9|9553.9|9543.9|9553.9|9543.9|9553.9|9543.9|1
1638813140000|2021-12-06 17:52:20|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|1
1638813170000|2021-12-06 17:52:50|9553.8|9543.8|9554.5|9544.5|9554.5|9544.5|9553.8|9543.8|2
1638813180000|2021-12-06 17:53:00|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|1
1638813190000|2021-12-06 17:53:10|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|1
1638813300000|2021-12-06 17:55:00|9554.4|9544.4|9554.4|9544.4|9554.4|9544.4|9554.4|9544.4|1
1638813310000|2021-12-06 17:55:10|9553.6|9543.6|9554.4|9544.4|9554.4|9544.4|9552.9|9542.9|3
1638813320000|2021-12-06 17:55:20|9553.6|9543.6|9553.6|9543.6|9553.6|9543.6|9553.6|9543.6|1
1638813330000|2021-12-06 17:55:30|9554.6|9544.6|9554.4|9544.4|9554.6|9544.6|9554.3|9544.3|3
1638813340000|2021-12-06 17:55:40|9553.6|9543.6|9553.6|9543.6|9553.6|9543.6|9553.6|9543.6|1
1638813360000|2021-12-06 17:56:00|9554.4|9544.4|9554.4|9544.4|9554.4|9544.4|9554.4|9544.4|1
1638813370000|2021-12-06 17:56:10|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1638813390000|2021-12-06 17:56:30|9554.4|9544.4|9554.4|9544.4|9554.4|9544.4|9554.4|9544.4|1
1638813420000|2021-12-06 17:57:00|9553.8|9543.8|9549.6|9539.6|9553.8|9543.8|9549.6|9539.6|5
1638813430000|2021-12-06 17:57:10|9549.9|9539.9|9549.1|9539.1|9549.9|9539.9|9548.9|9538.9|5
1638813440000|2021-12-06 17:57:20|9549.4|9539.4|9551.4|9541.4|9551.4|9541.4|9549.4|9539.4|3
1638813450000|2021-12-06 17:57:30|9551.6|9541.6|9553.4|9543.4|9553.4|9543.4|9551.6|9541.6|7
1638813460000|2021-12-06 17:57:40|9553.9|9543.9|9553.4|9543.4|9553.9|9543.9|9553.1|9543.1|5
1638813470000|2021-12-06 17:57:50|9553.9|9543.9|9553.4|9543.4|9553.9|9543.9|9553.4|9543.4|2
1638813480000|2021-12-06 17:58:00|9553.9|9543.9|9554.1|9544.1|9554.4|9544.4|9553.4|9543.4|9
1638813490000|2021-12-06 17:58:10|9552.6|9542.6|9552.9|9542.9|9553.4|9543.4|9552.4|9542.4|13
1638813500000|2021-12-06 17:58:20|9552.6|9542.6|9552.1|9542.1|9552.6|9542.6|9552.1|9542.1|9
1638813510000|2021-12-06 17:58:30|9551.9|9541.9|9553.1|9543.1|9553.4|9543.4|9551.9|9541.9|8
1638813520000|2021-12-06 17:58:40|9553.4|9543.4|9553.6|9543.6|9553.9|9543.9|9553.1|9543.1|7
1638813530000|2021-12-06 17:58:50|9553.9|9543.9|9554.1|9544.1|9554.4|9544.4|9553.6|9543.6|8
1638813540000|2021-12-06 17:59:00|9553.9|9543.9|9560.4|9550.4|9563.4|9553.4|9553.9|9543.9|23
1638813550000|2021-12-06 17:59:10|9560.6|9550.6|9558.4|9548.4|9560.6|9550.6|9557.1|9547.1|20
1638813560000|2021-12-06 17:59:20|9558.1|9548.1|9561.4|9551.4|9561.6|9551.6|9557.1|9547.1|11
1638838920000|2021-12-07 01:02:00|9531.9|9521.9|9529.8|9519.8|9531.9|9521.9|9529.8|9519.8|13
1638838930000|2021-12-07 01:02:10|9530|9520|9530.5|9520.5|9530.8|9520.8|9530|9520|8
1638838940000|2021-12-07 01:02:20|9530.3|9520.3|9529.3|9519.3|9530.5|9520.5|9529|9519|8
1638838950000|2021-12-07 01:02:30|9529.5|9519.5|9528.5|9518.5|9530.5|9520.5|9528.5|9518.5|16
1638838960000|2021-12-07 01:02:40|9528.8|9518.8|9525.9|9515.9|9528.8|9518.8|9525.9|9515.9|17
1638838970000|2021-12-07 01:02:50|9525.8|9515.8|9526.3|9516.3|9526.6|9516.6|9525.8|9515.8|8
1638838980000|2021-12-07 01:03:00|9525.3|9515.3|9528.6|9518.6|9528.6|9518.6|9525.3|9515.3|7
1638838990000|2021-12-07 01:03:10|9529|9519|9529.1|9519.1|9531.8|9521.8|9529|9519|14
1638839000000|2021-12-07 01:03:20|9529.4|9519.4|9528.1|9518.1|9529.5|9519.5|9527.1|9517.1|20
1638839010000|2021-12-07 01:03:30|9528.5|9518.5|9530.3|9520.3|9530.5|9520.5|9528.5|9518.5|11
1638839020000|2021-12-07 01:03:40|9530.5|9520.5|9529.8|9519.8|9530.8|9520.8|9529.8|9519.8|9
1638839030000|2021-12-07 01:03:50|9529.9|9519.9|9529.1|9519.1|9529.9|9519.9|9528.9|9518.9|11
1638839040000|2021-12-07 01:04:00|9529.6|9519.6|9529.6|9519.6|9529.9|9519.9|9528.4|9518.4|26
1638839050000|2021-12-07 01:04:10|9529.3|9519.3|9529.6|9519.6|9530.4|9520.4|9529.3|9519.3|8
1638839060000|2021-12-07 01:04:20|9530|9520|9530.1|9520.1|9532.1|9522.1|9529.8|9519.8|16
1638839070000|2021-12-07 01:04:30|9529.9|9519.9|9530.4|9520.4|9530.4|9520.4|9529.4|9519.4|10
1638839080000|2021-12-07 01:04:40|9529.9|9519.9|9526.5|9516.5|9529.9|9519.9|9525.9|9515.9|12
1638839090000|2021-12-07 01:04:50|9526|9516|9526.3|9516.3|9526.8|9516.8|9525.4|9515.4|16
1638839100000|2021-12-07 01:05:00|9526.5|9516.5|9529|9519|9530.4|9520.4|9526.5|9516.5|19
1638839110000|2021-12-07 01:05:10|9529.6|9519.6|9530.5|9520.5|9530.5|9520.5|9529.1|9519.1|18
1638839120000|2021-12-07 01:05:20|9530|9520|9532.4|9522.4|9533|9523|9530|9520|16
1638839130000|2021-12-07 01:05:30|9532.1|9522.1|9530.4|9520.4|9532.1|9522.1|9530.4|9520.4|10
1638839140000|2021-12-07 01:05:40|9530.3|9520.3|9527.9|9517.9|9530.3|9520.3|9527.6|9517.6|14
1638839150000|2021-12-07 01:05:50|9528.1|9518.1|9528.3|9518.3|9528.3|9518.3|9527.6|9517.6|6
1638839160000|2021-12-07 01:06:00|9528|9518|9528.1|9518.1|9528.3|9518.3|9527.6|9517.6|7
1638839170000|2021-12-07 01:06:10|9528|9518|9527.3|9517.3|9528.3|9518.3|9527|9517|9
1638839180000|2021-12-07 01:06:20|9527.5|9517.5|9526.8|9516.8|9528|9518|9526.5|9516.5|6
1638839190000|2021-12-07 01:06:30|9527|9517|9527.8|9517.8|9527.8|9517.8|9527|9517|5
1638839200000|2021-12-07 01:06:40|9527.5|9517.5|9527.3|9517.3|9527.5|9517.5|9526.4|9516.4|9
1638839210000|2021-12-07 01:06:50|9527.5|9517.5|9526.8|9516.8|9528|9518|9526.8|9516.8|4
1638839220000|2021-12-07 01:07:00|9526.5|9516.5|9526.4|9516.4|9526.5|9516.5|9525.6|9515.6|11
1638839230000|2021-12-07 01:07:10|9526.3|9516.3|9525.8|9515.8|9526.3|9516.3|9525.4|9515.4|10
1638839240000|2021-12-07 01:07:20|9526|9516|9525.4|9515.4|9526|9516|9525.1|9515.1|6
1638839250000|2021-12-07 01:07:30|9525.1|9515.1|9524|9514|9525.4|9515.4|9524|9514|13
1638839260000|2021-12-07 01:07:40|9524.3|9514.3|9525|9515|9525.3|9515.3|9524.3|9514.3|6
1638839270000|2021-12-07 01:07:50|9524.6|9514.6|9524.8|9514.8|9525.1|9515.1|9524.6|9514.6|6
1638839280000|2021-12-07 01:08:00|9524.6|9514.6|9523.4|9513.4|9525|9515|9523.4|9513.4|10
1638839290000|2021-12-07 01:08:10|9523.6|9513.6|9523.9|9513.9|9524.3|9514.3|9523.6|9513.6|5
1638839300000|2021-12-07 01:08:20|9523.6|9513.6|9522.5|9512.5|9523.6|9513.6|9522.5|9512.5|8
1638839320000|2021-12-07 01:08:40|9522.3|9512.3|9523.6|9513.6|9524|9514|9521.8|9511.8|16
1638839330000|2021-12-07 01:08:50|9524|9514|9523.3|9513.3|9524|9514|9523|9513|7
1638839340000|2021-12-07 01:09:00|9523|9513|9522|9512|9523.5|9513.5|9522|9512|24
1638839350000|2021-12-07 01:09:10|9521.8|9511.8|9522|9512|9522.3|9512.3|9521.8|9511.8|4
1638839360000|2021-12-07 01:09:20|9522.3|9512.3|9523.5|9513.5|9523.5|9513.5|9522.3|9512.3|7
1638839370000|2021-12-07 01:09:30|9523.6|9513.6|9525.4|9515.4|9525.5|9515.5|9523.4|9513.4|11
1638839380000|2021-12-07 01:09:40|9525.1|9515.1|9524.8|9514.8|9525.5|9515.5|9524.6|9514.6|12
1638839390000|2021-12-07 01:09:50|9524.9|9514.9|9525.6|9515.6|9525.9|9515.9|9524.9|9514.9|13
1638839400000|2021-12-07 01:10:00|9525.4|9515.4|9526.5|9516.5|9526.5|9516.5|9524.6|9514.6|8
1638839410000|2021-12-07 01:10:10|9526.8|9516.8|9527.1|9517.1|9528|9518|9526.8|9516.8|7
1638839420000|2021-12-07 01:10:20|9526.8|9516.8|9527.9|9517.9|9528|9518|9526.8|9516.8|11
1638839430000|2021-12-07 01:10:30|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|1
1638839440000|2021-12-07 01:10:40|9527.9|9517.9|9527.5|9517.5|9528|9518|9526.5|9516.5|12
1638839450000|2021-12-07 01:10:50|9527.3|9517.3|9527.6|9517.6|9527.8|9517.8|9526.6|9516.6|7
1638839460000|2021-12-07 01:11:00|9527.9|9517.9|9524.1|9514.1|9527.9|9517.9|9524|9514|15
1638839470000|2021-12-07 01:11:10|9525.1|9515.1|9526.3|9516.3|9526.3|9516.3|9525|9515|8
1638839480000|2021-12-07 01:11:20|9526|9516|9524.9|9514.9|9526.3|9516.3|9524.9|9514.9|7
1638839490000|2021-12-07 01:11:30|9525.1|9515.1|9525.4|9515.4|9526.1|9516.1|9525|9515|9
1638839500000|2021-12-07 01:11:40|9525.6|9515.6|9526.5|9516.5|9526.5|9516.5|9525.6|9515.6|7
1638839510000|2021-12-07 01:11:50|9526.8|9516.8|9528.5|9518.5|9528.5|9518.5|9526.5|9516.5|7
1638839520000|2021-12-07 01:12:00|9528.3|9518.3|9525.1|9515.1|9528.5|9518.5|9524.6|9514.6|18
1638839530000|2021-12-07 01:12:10|9525.6|9515.6|9528.3|9518.3|9528.3|9518.3|9524.6|9514.6|27
1638839540000|2021-12-07 01:12:20|9527.4|9517.4|9527.5|9517.5|9528.5|9518.5|9527.3|9517.3|16
1638839550000|2021-12-07 01:12:30|9527.3|9517.3|9527.4|9517.4|9527.5|9517.5|9526.6|9516.6|8
1638839560000|2021-12-07 01:12:40|9527.3|9517.3|9528.6|9518.6|9528.6|9518.6|9527.3|9517.3|4
1638839570000|2021-12-07 01:12:50|9527.6|9517.6|9528.8|9518.8|9529.1|9519.1|9527.6|9517.6|5
1638839580000|2021-12-07 01:13:00|9528.4|9518.4|9527.9|9517.9|9529.1|9519.1|9527.5|9517.5|6
1638839590000|2021-12-07 01:13:10|9528.4|9518.4|9528.5|9518.5|9529.1|9519.1|9527.8|9517.8|7
1638839600000|2021-12-07 01:13:20|9529.1|9519.1|9528.9|9518.9|9529.1|9519.1|9528.6|9518.6|6
1638839610000|2021-12-07 01:13:30|9528.6|9518.6|9528.6|9518.6|9529.1|9519.1|9527|9517|13
1638839620000|2021-12-07 01:13:40|9529|9519|9529.1|9519.1|9529.8|9519.8|9528.6|9518.6|8
1638839630000|2021-12-07 01:13:50|9529.5|9519.5|9527.6|9517.6|9529.6|9519.6|9527.6|9517.6|12
1638839640000|2021-12-07 01:14:00|9528|9518|9529.8|9519.8|9530.4|9520.4|9528|9518|9
1638839650000|2021-12-07 01:14:10|9530|9520|9532.3|9522.3|9532.5|9522.5|9530|9520|11
1638839660000|2021-12-07 01:14:20|9532.5|9522.5|9531.4|9521.4|9533|9523|9530.8|9520.8|13
1638839670000|2021-12-07 01:14:30|9531.5|9521.5|9531.4|9521.4|9532.3|9522.3|9531.4|9521.4|10
1638839680000|2021-12-07 01:14:40|9531.6|9521.6|9530.5|9520.5|9532|9522|9530.5|9520.5|10
1638839690000|2021-12-07 01:14:50|9530.9|9520.9|9530.8|9520.8|9530.9|9520.9|9530.4|9520.4|7
1638839700000|2021-12-07 01:15:00|9531|9521|9532.9|9522.9|9532.9|9522.9|9530.3|9520.3|11
1638839710000|2021-12-07 01:15:10|9532.5|9522.5|9534.8|9524.8|9535|9525|9532.5|9522.5|8
1638839720000|2021-12-07 01:15:20|9534.5|9524.5|9535|9525|9535.3|9525.3|9534.5|9524.5|14
1638839730000|2021-12-07 01:15:30|9535.3|9525.3|9535.4|9525.4|9537|9527|9534.5|9524.5|22
1638839740000|2021-12-07 01:15:40|9535.6|9525.6|9535.5|9525.5|9535.9|9525.9|9535.1|9525.1|12
1638839750000|2021-12-07 01:15:50|9535.8|9525.8|9537.5|9527.5|9537.5|9527.5|9535.5|9525.5|15
1638839760000|2021-12-07 01:16:00|9537.3|9527.3|9535.9|9525.9|9537.3|9527.3|9534.9|9524.9|8
1638839770000|2021-12-07 01:16:10|9535.1|9525.1|9536.1|9526.1|9537.1|9527.1|9535.1|9525.1|19
1638839780000|2021-12-07 01:16:20|9536.5|9526.5|9536.4|9526.4|9536.5|9526.5|9535.9|9525.9|5
1638839790000|2021-12-07 01:16:30|9536.1|9526.1|9536.1|9526.1|9536.4|9526.4|9535.4|9525.4|12
1638839800000|2021-12-07 01:16:40|9535.9|9525.9|9535.9|9525.9|9536.3|9526.3|9535.9|9525.9|9
1638839810000|2021-12-07 01:16:50|9536|9526|9536.6|9526.6|9537|9527|9534.9|9524.9|14
1638839820000|2021-12-07 01:17:00|9537|9527|9536.6|9526.6|9537.8|9527.8|9536.6|9526.6|8
1638839830000|2021-12-07 01:17:10|9536.4|9526.4|9537.8|9527.8|9538|9528|9536.4|9526.4|10
1638839840000|2021-12-07 01:17:20|9537.5|9527.5|9538.1|9528.1|9539|9529|9537.5|9527.5|6
1638839850000|2021-12-07 01:17:30|9538.5|9528.5|9537.3|9527.3|9539|9529|9536.8|9526.8|12
1638839860000|2021-12-07 01:17:40|9536.9|9526.9|9537.4|9527.4|9538|9528|9536.9|9526.9|9
1638839870000|2021-12-07 01:17:50|9537.9|9527.9|9538.9|9528.9|9538.9|9528.9|9537.9|9527.9|3
1638839880000|2021-12-07 01:18:00|9539.1|9529.1|9538.9|9528.9|9539.8|9529.8|9538.5|9528.5|8
1638839890000|2021-12-07 01:18:10|9538.8|9528.8|9538.6|9528.6|9539.3|9529.3|9537.9|9527.9|8
1638839900000|2021-12-07 01:18:20|9538.4|9528.4|9538|9528|9538.4|9528.4|9537.1|9527.1|5
1638839910000|2021-12-07 01:18:30|9537.6|9527.6|9537.1|9527.1|9538.8|9528.8|9537.1|9527.1|13
1638839920000|2021-12-07 01:18:40|9537.5|9527.5|9536.1|9526.1|9537.8|9527.8|9536.1|9526.1|12
1638839930000|2021-12-07 01:18:50|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|9536.1|9526.1|6
1638839940000|2021-12-07 01:19:00|9536.3|9526.3|9534.5|9524.5|9537|9527|9534.5|9524.5|12
1638839950000|2021-12-07 01:19:10|9534.8|9524.8|9534.3|9524.3|9534.8|9524.8|9534.3|9524.3|10
1638839960000|2021-12-07 01:19:20|9534.5|9524.5|9534.5|9524.5|9534.8|9524.8|9534.3|9524.3|11
1638839970000|2021-12-07 01:19:30|9534.8|9524.8|9534.5|9524.5|9534.8|9524.8|9534.5|9524.5|2
1638839980000|2021-12-07 01:19:40|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.3|9524.3|6
1638839990000|2021-12-07 01:19:50|9534.5|9524.5|9534.5|9524.5|9535.3|9525.3|9534.3|9524.3|7
1638840000000|2021-12-07 01:20:00|9534.8|9524.8|9536.5|9526.5|9537.5|9527.5|9534|9524|19
1638840010000|2021-12-07 01:20:10|9536.3|9526.3|9535.1|9525.1|9536.3|9526.3|9534.9|9524.9|6
1638840020000|2021-12-07 01:20:20|9534.9|9524.9|9536.1|9526.1|9536.1|9526.1|9534.6|9524.6|9
1638840030000|2021-12-07 01:20:30|9535.9|9525.9|9535.1|9525.1|9536.1|9526.1|9534.8|9524.8|11
1638840040000|2021-12-07 01:20:40|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.1|9525.1|5
1638840050000|2021-12-07 01:20:50|9535.1|9525.1|9534.6|9524.6|9535.1|9525.1|9534.3|9524.3|7
1638840060000|2021-12-07 01:21:00|9534.3|9524.3|9534.3|9524.3|9536.3|9526.3|9534.1|9524.1|13
1638840070000|2021-12-07 01:21:10|9534.5|9524.5|9534.6|9524.6|9536|9526|9534.5|9524.5|6
1638840080000|2021-12-07 01:21:20|9534.3|9524.3|9534.6|9524.6|9535|9525|9534.1|9524.1|7
1638840090000|2021-12-07 01:21:30|9534.5|9524.5|9534.3|9524.3|9534.5|9524.5|9533.5|9523.5|12
1638840100000|2021-12-07 01:21:40|9534.5|9524.5|9533.6|9523.6|9535.1|9525.1|9533.6|9523.6|6
1638840110000|2021-12-07 01:21:50|9534.5|9524.5|9535.6|9525.6|9536|9526|9534.5|9524.5|12
1638840120000|2021-12-07 01:22:00|9535.4|9525.4|9530.9|9520.9|9535.4|9525.4|9530.9|9520.9|25
1638840130000|2021-12-07 01:22:10|9530.6|9520.6|9530.9|9520.9|9531.5|9521.5|9530.6|9520.6|5
1638840140000|2021-12-07 01:22:20|9530.5|9520.5|9528|9518|9530.8|9520.8|9528|9518|14
1638840150000|2021-12-07 01:22:30|9527.6|9517.6|9527.9|9517.9|9528.8|9518.8|9527.4|9517.4|10
1638840160000|2021-12-07 01:22:40|9527.6|9517.6|9526|9516|9528.3|9518.3|9525.4|9515.4|14
1638840170000|2021-12-07 01:22:50|9526.1|9516.1|9525.6|9515.6|9526.1|9516.1|9525.6|9515.6|7
1638840180000|2021-12-07 01:23:00|9525.4|9515.4|9522|9512|9525.6|9515.6|9521.8|9511.8|25
1638840190000|2021-12-07 01:23:10|9521.9|9511.9|9524.4|9514.4|9524.8|9514.8|9521.5|9511.5|13
1638840200000|2021-12-07 01:23:20|9524.1|9514.1|9522.9|9512.9|9524.1|9514.1|9522.9|9512.9|11
1638840210000|2021-12-07 01:23:30|9522.6|9512.6|9522|9512|9522.6|9512.6|9522|9512|3
1638840220000|2021-12-07 01:23:40|9521.8|9511.8|9519.5|9509.5|9522|9512|9519|9509|9
1638840230000|2021-12-07 01:23:50|9520.5|9510.5|9520.8|9510.8|9520.8|9510.8|9520|9510|9
1638840240000|2021-12-07 01:24:00|9520.1|9510.1|9523.5|9513.5|9523.5|9513.5|9520.1|9510.1|13
1638840250000|2021-12-07 01:24:10|9523.8|9513.8|9523.9|9513.9|9524.3|9514.3|9523.6|9513.6|5
1638840260000|2021-12-07 01:24:20|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9523.1|9513.1|9
1638840270000|2021-12-07 01:24:30|9524|9514|9522.5|9512.5|9524.3|9514.3|9522.4|9512.4|12
1638840280000|2021-12-07 01:24:40|9522.3|9512.3|9522.8|9512.8|9522.8|9512.8|9521.9|9511.9|6
1638840290000|2021-12-07 01:24:50|9523|9513|9522.9|9512.9|9523.5|9513.5|9522.9|9512.9|6
1638840300000|2021-12-07 01:25:00|9522.6|9512.6|9521.3|9511.3|9522.6|9512.6|9521|9511|13
1638840310000|2021-12-07 01:25:10|9521.5|9511.5|9523|9513|9523|9513|9520.9|9510.9|11
1638840320000|2021-12-07 01:25:20|9522|9512|9521.8|9511.8|9522|9512|9520.6|9510.6|16
1638840330000|2021-12-07 01:25:30|9521.5|9511.5|9520|9510|9521.5|9511.5|9520|9510|10
1638840340000|2021-12-07 01:25:40|9520.3|9510.3|9518.4|9508.4|9520.5|9510.5|9518.4|9508.4|13
1638840350000|2021-12-07 01:25:50|9518.8|9508.8|9520.3|9510.3|9520.3|9510.3|9518.8|9508.8|15
1638840360000|2021-12-07 01:26:00|9520|9510|9519.6|9509.6|9520|9510|9519.1|9509.1|7
1638840370000|2021-12-07 01:26:10|9520|9510|9522|9512|9522.1|9512.1|9520|9510|10
1638840380000|2021-12-07 01:26:20|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9520.6|9510.6|8
1638840390000|2021-12-07 01:26:30|9522.1|9512.1|9522.8|9512.8|9522.9|9512.9|9522.1|9512.1|9
1638840400000|2021-12-07 01:26:40|9523|9513|9523.8|9513.8|9524|9514|9522.6|9512.6|16
1638840410000|2021-12-07 01:26:50|9524|9514|9523|9513|9524|9514|9522.8|9512.8|7
1638840420000|2021-12-07 01:27:00|9522.8|9512.8|9521.9|9511.9|9522.8|9512.8|9521.8|9511.8|11
1638840430000|2021-12-07 01:27:10|9521.6|9511.6|9518.3|9508.3|9521.6|9511.6|9517.8|9507.8|16
1638840440000|2021-12-07 01:27:20|9517.9|9507.9|9517.6|9507.6|9518.8|9508.8|9517.4|9507.4|13
1638840450000|2021-12-07 01:27:30|9517.4|9507.4|9515.9|9505.9|9517.6|9507.6|9515.3|9505.3|14
1638840460000|2021-12-07 01:27:40|9516|9506|9515.6|9505.6|9516.8|9506.8|9515.5|9505.5|13
1638840470000|2021-12-07 01:27:50|9515.5|9505.5|9515|9505|9515.6|9505.6|9513.4|9503.4|12
1638840480000|2021-12-07 01:28:00|9515.3|9505.3|9517.4|9507.4|9518.3|9508.3|9515.3|9505.3|19
1638840490000|2021-12-07 01:28:10|9518|9508|9517.8|9507.8|9518.6|9508.6|9517.8|9507.8|14
1638840500000|2021-12-07 01:28:20|9517.9|9507.9|9519|9509|9519.3|9509.3|9517.4|9507.4|18
1638840510000|2021-12-07 01:28:30|9519.3|9509.3|9518.8|9508.8|9519.5|9509.5|9517.9|9507.9|13
1638840520000|2021-12-07 01:28:40|9519|9509|9518.6|9508.6|9519.9|9509.9|9517.8|9507.8|14
1638840530000|2021-12-07 01:28:50|9518.1|9508.1|9516.1|9506.1|9518.1|9508.1|9515.6|9505.6|17
1638840540000|2021-12-07 01:29:00|9515.9|9505.9|9517.5|9507.5|9517.5|9507.5|9515.6|9505.6|15
1638840550000|2021-12-07 01:29:10|9517.3|9507.3|9516.8|9506.8|9518.3|9508.3|9515.9|9505.9|14
1638840560000|2021-12-07 01:29:20|9516.5|9506.5|9515.6|9505.6|9517.5|9507.5|9515.6|9505.6|16
1638840570000|2021-12-07 01:29:30|9515.3|9505.3|9515|9505|9515.6|9505.6|9514.6|9504.6|14
1638840580000|2021-12-07 01:29:40|9514.9|9504.9|9512.9|9502.9|9515.9|9505.9|9512.8|9502.8|12
1638840590000|2021-12-07 01:29:50|9512.6|9502.6|9512.8|9502.8|9512.8|9502.8|9512.6|9502.6|4
1638840600000|2021-12-07 01:30:00|9512.6|9502.6|9510.9|9500.9|9513.3|9503.3|9510.9|9500.9|16
1638840610000|2021-12-07 01:30:10|9510.6|9500.6|9509.9|9499.9|9510.8|9500.8|9509.6|9499.6|16
1638840620000|2021-12-07 01:30:20|9509.6|9499.6|9508|9498|9509.9|9499.9|9507.9|9497.9|15
1638840630000|2021-12-07 01:30:30|9507.8|9497.8|9508.8|9498.8|9509|9499|9507.8|9497.8|13
1638840640000|2021-12-07 01:30:40|9508.5|9498.5|9509|9499|9509|9499|9508.5|9498.5|5
1638840650000|2021-12-07 01:30:50|9509.5|9499.5|9510|9500|9510.3|9500.3|9508.6|9498.6|13
1638840660000|2021-12-07 01:31:00|9509.8|9499.8|9509.3|9499.3|9510|9500|9508.4|9498.4|12
1638840670000|2021-12-07 01:31:10|9509.5|9499.5|9511|9501|9511|9501|9509.5|9499.5|13
1638840680000|2021-12-07 01:31:20|9511.3|9501.3|9513.4|9503.4|9513.6|9503.6|9511.3|9501.3|13
1638840690000|2021-12-07 01:31:30|9513.3|9503.3|9512.4|9502.4|9513.3|9503.3|9512.4|9502.4|4
1638840700000|2021-12-07 01:31:40|9512.6|9502.6|9513.3|9503.3|9513.3|9503.3|9512.6|9502.6|9
1638840710000|2021-12-07 01:31:50|9513.8|9503.8|9511.9|9501.9|9514.3|9504.3|9511.5|9501.5|10
1638840720000|2021-12-07 01:32:00|9512.4|9502.4|9512|9502|9512.6|9502.6|9511.6|9501.6|5
1638840730000|2021-12-07 01:32:10|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|1
1638840740000|2021-12-07 01:32:20|9513.3|9503.3|9513|9503|9513.5|9503.5|9512.4|9502.4|11
1638840750000|2021-12-07 01:32:30|9512.5|9502.5|9511.4|9501.4|9513.3|9503.3|9511.4|9501.4|9
1638840760000|2021-12-07 01:32:40|9511.6|9501.6|9512.4|9502.4|9512.9|9502.9|9511.4|9501.4|12
1638840770000|2021-12-07 01:32:50|9512.1|9502.1|9512.3|9502.3|9513|9503|9512.1|9502.1|17
1638840780000|2021-12-07 01:33:00|9512.1|9502.1|9511.5|9501.5|9512.3|9502.3|9510.3|9500.3|15
1638840790000|2021-12-07 01:33:10|9512.4|9502.4|9512.5|9502.5|9513.3|9503.3|9512.4|9502.4|9
1638840800000|2021-12-07 01:33:20|9512.8|9502.8|9514|9504|9514|9504|9512.5|9502.5|8
1638840810000|2021-12-07 01:33:30|9513.8|9503.8|9513|9503|9514|9504|9513|9503|11
1638840820000|2021-12-07 01:33:40|9512.3|9502.3|9512.5|9502.5|9513.1|9503.1|9512|9502|10
1638840830000|2021-12-07 01:33:50|9512.3|9502.3|9512.5|9502.5|9513|9503|9512|9502|16
1638840840000|2021-12-07 01:34:00|9512.3|9502.3|9512.4|9502.4|9512.5|9502.5|9512|9502|11
1638840850000|2021-12-07 01:34:10|9512.5|9502.5|9512.3|9502.3|9512.8|9502.8|9512.3|9502.3|4
1638840860000|2021-12-07 01:34:20|9512|9502|9511|9501|9512.3|9502.3|9511|9501|7
1638840870000|2021-12-07 01:34:30|9511.3|9501.3|9511.9|9501.9|9512|9502|9511.3|9501.3|12
1638840880000|2021-12-07 01:34:40|9511.8|9501.8|9511|9501|9512|9502|9510.8|9500.8|10
1638840890000|2021-12-07 01:34:50|9511.8|9501.8|9511.3|9501.3|9511.9|9501.9|9511.3|9501.3|8
1638840900000|2021-12-07 01:35:00|9511.6|9501.6|9508.5|9498.5|9511.6|9501.6|9508.3|9498.3|15
1638840910000|2021-12-07 01:35:10|9508.4|9498.4|9508.4|9498.4|9508.5|9498.5|9508|9498|12
1638840920000|2021-12-07 01:35:20|9508.1|9498.1|9509.3|9499.3|9509.5|9499.5|9508.1|9498.1|12
1638840930000|2021-12-07 01:35:30|9509.4|9499.4|9510.3|9500.3|9510.5|9500.5|9509.4|9499.4|12
1638840940000|2021-12-07 01:35:40|9510.8|9500.8|9513|9503|9514|9504|9510.3|9500.3|15
1638840950000|2021-12-07 01:35:50|9513.4|9503.4|9515.1|9505.1|9515.4|9505.4|9513.4|9503.4|14
1638840960000|2021-12-07 01:36:00|9515.8|9505.8|9518.9|9508.9|9519|9509|9515.4|9505.4|18
1638840970000|2021-12-07 01:36:10|9519.3|9509.3|9519.6|9509.6|9520|9510|9519.1|9509.1|8
1638840980000|2021-12-07 01:36:20|9519.9|9509.9|9520.6|9510.6|9520.9|9510.9|9519.9|9509.9|5
1638840990000|2021-12-07 01:36:30|9520.9|9510.9|9520|9510|9521.8|9511.8|9519.6|9509.6|11
1638841000000|2021-12-07 01:36:40|9520.3|9510.3|9519|9509|9521|9511|9518.9|9508.9|11
1638841010000|2021-12-07 01:36:50|9519.3|9509.3|9520.3|9510.3|9520.8|9510.8|9519.3|9509.3|8
1638841020000|2021-12-07 01:37:00|9520.5|9510.5|9520.3|9510.3|9520.5|9510.5|9520.3|9510.3|4
1638841030000|2021-12-07 01:37:10|9520|9510|9521.1|9511.1|9521.4|9511.4|9519.8|9509.8|8
1638841040000|2021-12-07 01:37:20|9520.9|9510.9|9520.5|9510.5|9521.9|9511.9|9520.3|9510.3|10
1638841050000|2021-12-07 01:37:30|9520.9|9510.9|9521.9|9511.9|9522.3|9512.3|9520.9|9510.9|7
1638841060000|2021-12-07 01:37:40|9522.1|9512.1|9522.6|9512.6|9523|9513|9522.1|9512.1|6
1638841070000|2021-12-07 01:37:50|9523|9513|9518|9508|9523|9513|9518|9508|15
1638841080000|2021-12-07 01:38:00|9517.4|9507.4|9517.8|9507.8|9518.5|9508.5|9516.9|9506.9|8
1638841090000|2021-12-07 01:38:10|9518|9508|9519.6|9509.6|9519.6|9509.6|9518|9508|16
1638841100000|2021-12-07 01:38:20|9520|9510|9520.4|9510.4|9521|9511|9519.3|9509.3|11
1638841110000|2021-12-07 01:38:30|9520.6|9510.6|9519.6|9509.6|9521|9511|9519.6|9509.6|4
1638841120000|2021-12-07 01:38:40|9519.4|9509.4|9520.6|9510.6|9520.6|9510.6|9519.4|9509.4|9
1638841130000|2021-12-07 01:38:50|9520.4|9510.4|9520.3|9510.3|9520.4|9510.4|9519.1|9509.1|12
1638841140000|2021-12-07 01:39:00|9520.8|9510.8|9517.8|9507.8|9521.1|9511.1|9517.3|9507.3|14
1638841150000|2021-12-07 01:39:10|9517.4|9507.4|9518.1|9508.1|9518.8|9508.8|9517.1|9507.1|11
1638841160000|2021-12-07 01:39:20|9517.9|9507.9|9517.9|9507.9|9518.8|9508.8|9517.6|9507.6|10
1638841170000|2021-12-07 01:39:30|9517.8|9507.8|9517.1|9507.1|9517.8|9507.8|9516.9|9506.9|7
1638841180000|2021-12-07 01:39:40|9516.6|9506.6|9516.1|9506.1|9516.6|9506.6|9515.5|9505.5|8
1638841190000|2021-12-07 01:39:50|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.1|9505.1|8
1638841200000|2021-12-07 01:40:00|9515.5|9505.5|9514.6|9504.6|9515.5|9505.5|9514.1|9504.1|13
1638841210000|2021-12-07 01:40:10|9514.1|9504.1|9512.6|9502.6|9514.9|9504.9|9512.4|9502.4|8
1638841220000|2021-12-07 01:40:20|9512.4|9502.4|9511.8|9501.8|9512.4|9502.4|9511.8|9501.8|4
1638841230000|2021-12-07 01:40:30|9511.4|9501.4|9510.4|9500.4|9511.4|9501.4|9510.4|9500.4|9
1638841240000|2021-12-07 01:40:40|9510.6|9500.6|9511.6|9501.6|9512.1|9502.1|9510.6|9500.6|11
1638841250000|2021-12-07 01:40:50|9511.4|9501.4|9510.8|9500.8|9511.4|9501.4|9510.1|9500.1|10
1638841260000|2021-12-07 01:41:00|9511|9501|9509.8|9499.8|9511|9501|9509.8|9499.8|8
1638841270000|2021-12-07 01:41:10|9509.5|9499.5|9509|9499|9510|9500|9509|9499|13
1638841280000|2021-12-07 01:41:20|9509.3|9499.3|9510.6|9500.6|9511|9501|9509.3|9499.3|7
1638841290000|2021-12-07 01:41:30|9510.4|9500.4|9510.8|9500.8|9511|9501|9510.4|9500.4|8
1638841300000|2021-12-07 01:41:40|9511|9501|9511.5|9501.5|9511.5|9501.5|9510.8|9500.8|4
1638841310000|2021-12-07 01:41:50|9511.8|9501.8|9511.9|9501.9|9512.1|9502.1|9511.4|9501.4|11
1638841320000|2021-12-07 01:42:00|9512.1|9502.1|9512.8|9502.8|9512.8|9502.8|9512.1|9502.1|2
1638841330000|2021-12-07 01:42:10|9512.5|9502.5|9514.3|9504.3|9514.3|9504.3|9512.5|9502.5|9
1638841340000|2021-12-07 01:42:20|9514|9504|9511.8|9501.8|9514|9504|9511.8|9501.8|17
1638841350000|2021-12-07 01:42:30|9511.9|9501.9|9511.4|9501.4|9512.5|9502.5|9511.4|9501.4|6
1638841360000|2021-12-07 01:42:40|9511.5|9501.5|9511.4|9501.4|9512.3|9502.3|9511.4|9501.4|8
1638841370000|2021-12-07 01:42:50|9511.1|9501.1|9511.8|9501.8|9511.8|9501.8|9510.6|9500.6|13
1638841380000|2021-12-07 01:43:00|9511.5|9501.5|9511|9501|9511.9|9501.9|9510.4|9500.4|10
1638841390000|2021-12-07 01:43:10|9510.8|9500.8|9511|9501|9511|9501|9510.4|9500.4|8
1638841400000|2021-12-07 01:43:20|9510.8|9500.8|9510.6|9500.6|9511.6|9501.6|9510.4|9500.4|8
1638841410000|2021-12-07 01:43:30|9511|9501|9510.8|9500.8|9511.3|9501.3|9510.8|9500.8|9
1638841420000|2021-12-07 01:43:40|9510.4|9500.4|9510.1|9500.1|9510.6|9500.6|9510.1|9500.1|4
1638841440000|2021-12-07 01:44:00|9509.9|9499.9|9508.3|9498.3|9510.1|9500.1|9508|9498|11
1638841450000|2021-12-07 01:44:10|9508.6|9498.6|9509.3|9499.3|9509.3|9499.3|9508.3|9498.3|9
1638841460000|2021-12-07 01:44:20|9510|9500|9510.4|9500.4|9510.4|9500.4|9509|9499|8
1638841470000|2021-12-07 01:44:30|9510|9500|9508.8|9498.8|9510|9500|9508.8|9498.8|9
1638841480000|2021-12-07 01:44:40|9509|9499|9508.5|9498.5|9509|9499|9508.5|9498.5|3
1638841490000|2021-12-07 01:44:50|9508.3|9498.3|9508.5|9498.5|9508.8|9498.8|9508.1|9498.1|8
1638841500000|2021-12-07 01:45:00|9509|9499|9509.1|9499.1|9509.1|9499.1|9508.3|9498.3|12
1638841510000|2021-12-07 01:45:10|9508.9|9498.9|9508.5|9498.5|9508.9|9498.9|9508.5|9498.5|7
1638841520000|2021-12-07 01:45:20|9508.3|9498.3|9509|9499|9509|9499|9506.3|9496.3|17
1638841530000|2021-12-07 01:45:30|9509.3|9499.3|9508.6|9498.6|9509.3|9499.3|9508.4|9498.4|11
1638841540000|2021-12-07 01:45:40|9509|9499|9509.4|9499.4|9510.1|9500.1|9509|9499|11
1638841550000|2021-12-07 01:45:50|9509.5|9499.5|9510.9|9500.9|9511.6|9501.6|9509.5|9499.5|15
1638841560000|2021-12-07 01:46:00|9510.5|9500.5|9513.8|9503.8|9513.9|9503.9|9510.5|9500.5|24
1638841570000|2021-12-07 01:46:10|9513.6|9503.6|9516.1|9506.1|9516.1|9506.1|9513.6|9503.6|12
1638841580000|2021-12-07 01:46:20|9517.1|9507.1|9516.3|9506.3|9517.1|9507.1|9515.5|9505.5|14
1638841590000|2021-12-07 01:46:30|9516|9506|9514.9|9504.9|9516|9506|9514.5|9504.5|11
1638841600000|2021-12-07 01:46:40|9515.3|9505.3|9516.5|9506.5|9516.5|9506.5|9515.3|9505.3|5
1638841610000|2021-12-07 01:46:50|9516.8|9506.8|9516.5|9506.5|9517.4|9507.4|9516|9506|7
1638841620000|2021-12-07 01:47:00|9516.4|9506.4|9517.4|9507.4|9518.3|9508.3|9516.4|9506.4|10
1638841630000|2021-12-07 01:47:10|9517|9507|9517|9507|9517|9507|9516.8|9506.8|5
1638841640000|2021-12-07 01:47:20|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9515.9|9505.9|6
1638841650000|2021-12-07 01:47:30|9516.4|9506.4|9515.8|9505.8|9516.4|9506.4|9515.8|9505.8|2
1638841660000|2021-12-07 01:47:40|9515.3|9505.3|9514.1|9504.1|9515.3|9505.3|9514|9504|10
1638841670000|2021-12-07 01:47:50|9513.8|9503.8|9514.1|9504.1|9514.1|9504.1|9513.5|9503.5|5
1638841680000|2021-12-07 01:48:00|9513.8|9503.8|9514.6|9504.6|9514.6|9504.6|9513.1|9503.1|11
1638841690000|2021-12-07 01:48:10|9514.4|9504.4|9513.5|9503.5|9514.4|9504.4|9513.5|9503.5|3
1638841710000|2021-12-07 01:48:30|9513.8|9503.8|9514.3|9504.3|9514.3|9504.3|9513.8|9503.8|3
1638841720000|2021-12-07 01:48:40|9514.6|9504.6|9515|9505|9515|9505|9514.4|9504.4|4
1638841730000|2021-12-07 01:48:50|9515.3|9505.3|9516.4|9506.4|9516.6|9506.6|9515.3|9505.3|9
1638841740000|2021-12-07 01:49:00|9516.6|9506.6|9518.9|9508.9|9519.1|9509.1|9516.6|9506.6|5
1638841760000|2021-12-07 01:49:20|9518.6|9508.6|9518|9508|9518.6|9508.6|9518|9508|3
1638841770000|2021-12-07 01:49:30|9518.4|9508.4|9518.1|9508.1|9518.4|9508.4|9518.1|9508.1|2
1638841780000|2021-12-07 01:49:40|9518.3|9508.3|9518.1|9508.1|9518.6|9508.6|9518.1|9508.1|8
1638841790000|2021-12-07 01:49:50|9518.3|9508.3|9518.1|9508.1|9518.3|9508.3|9516.9|9506.9|6
1638841800000|2021-12-07 01:50:00|9518|9508|9517.8|9507.8|9518|9508|9516|9506|11
1638841810000|2021-12-07 01:50:10|9518|9508|9517.4|9507.4|9518|9508|9517.4|9507.4|3
1638841820000|2021-12-07 01:50:20|9517|9507|9516.6|9506.6|9517|9507|9516.6|9506.6|2
1638841830000|2021-12-07 01:50:30|9515.6|9505.6|9516.9|9506.9|9517.1|9507.1|9515.6|9505.6|5
1638841840000|2021-12-07 01:50:40|9516.5|9506.5|9515.8|9505.8|9516.5|9506.5|9515.8|9505.8|7
1638841850000|2021-12-07 01:50:50|9516|9506|9513.8|9503.8|9516|9506|9513.8|9503.8|7
1638841860000|2021-12-07 01:51:00|9513.9|9503.9|9514|9504|9514.8|9504.8|9513.4|9503.4|18
1638841870000|2021-12-07 01:51:10|9514.4|9504.4|9514.6|9504.6|9515.3|9505.3|9514.4|9504.4|10
1638841880000|2021-12-07 01:51:20|9514.8|9504.8|9514|9504|9514.8|9504.8|9514|9504|4
1638841890000|2021-12-07 01:51:30|9513.4|9503.4|9514|9504|9514|9504|9513.4|9503.4|6
1638841910000|2021-12-07 01:51:50|9514.4|9504.4|9515.9|9505.9|9516.1|9506.1|9514.4|9504.4|7
1638841920000|2021-12-07 01:52:00|9516.3|9506.3|9517.8|9507.8|9518|9508|9516.3|9506.3|12
1638841930000|2021-12-07 01:52:10|9517.6|9507.6|9519.3|9509.3|9519.5|9509.5|9517.6|9507.6|7
1638841940000|2021-12-07 01:52:20|9519.1|9509.1|9518.6|9508.6|9519.1|9509.1|9518|9508|6
1638841950000|2021-12-07 01:52:30|9518.4|9508.4|9517.3|9507.3|9518.4|9508.4|9516.9|9506.9|7
1638841960000|2021-12-07 01:52:40|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1638841970000|2021-12-07 01:52:50|9517.3|9507.3|9517.5|9507.5|9517.5|9507.5|9517.3|9507.3|2
1638841980000|2021-12-07 01:53:00|9517.3|9507.3|9516.3|9506.3|9517.3|9507.3|9516.1|9506.1|6
1638841990000|2021-12-07 01:53:10|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|9514.8|9504.8|9
1638842000000|2021-12-07 01:53:20|9516.3|9506.3|9515.4|9505.4|9516.5|9506.5|9514.1|9504.1|10
1638842010000|2021-12-07 01:53:30|9515.1|9505.1|9516.3|9506.3|9516.3|9506.3|9514.5|9504.5|7
1638842020000|2021-12-07 01:53:40|9516.5|9506.5|9517.6|9507.6|9517.8|9507.8|9516.5|9506.5|5
1638842030000|2021-12-07 01:53:50|9518.5|9508.5|9519|9509|9519.5|9509.5|9518.5|9508.5|5
1638842040000|2021-12-07 01:54:00|9520.1|9510.1|9519.6|9509.6|9520.1|9510.1|9519.6|9509.6|3
1638842050000|2021-12-07 01:54:10|9518.9|9508.9|9517.5|9507.5|9518.9|9508.9|9517.5|9507.5|4
1638842060000|2021-12-07 01:54:20|9516.5|9506.5|9517|9507|9517.3|9507.3|9516.5|9506.5|3
1638842070000|2021-12-07 01:54:30|9517.3|9507.3|9517.6|9507.6|9517.8|9507.8|9517.3|9507.3|3
1638842080000|2021-12-07 01:54:40|9518|9508|9517.9|9507.9|9519|9509|9517.5|9507.5|6
1638842100000|2021-12-07 01:55:00|9518.6|9508.6|9520.9|9510.9|9520.9|9510.9|9518.4|9508.4|13
1638842120000|2021-12-07 01:55:20|9521.3|9511.3|9520.9|9510.9|9521.3|9511.3|9520.9|9510.9|3
1638842140000|2021-12-07 01:55:40|9520.6|9510.6|9521.6|9511.6|9522|9512|9518.6|9508.6|10
1638842150000|2021-12-07 01:55:50|9522|9512|9523.8|9513.8|9523.8|9513.8|9522|9512|6
1638842160000|2021-12-07 01:56:00|9523.4|9513.4|9525.6|9515.6|9525.6|9515.6|9523.4|9513.4|14
1638842170000|2021-12-07 01:56:10|9526|9516|9526.4|9516.4|9526.6|9516.6|9526|9516|5
1638842180000|2021-12-07 01:56:20|9526.9|9516.9|9525.8|9515.8|9528.1|9518.1|9525.8|9515.8|9
1638842190000|2021-12-07 01:56:30|9526|9516|9525.6|9515.6|9526.6|9516.6|9525.5|9515.5|11
1638842200000|2021-12-07 01:56:40|9526|9516|9525.5|9515.5|9526.3|9516.3|9525.5|9515.5|7
1638842210000|2021-12-07 01:56:50|9526|9516|9528.5|9518.5|9528.5|9518.5|9526|9516|7
1638842220000|2021-12-07 01:57:00|9529.3|9519.3|9529.9|9519.9|9531.3|9521.3|9529.3|9519.3|12
1638842230000|2021-12-07 01:57:10|9530|9520|9530.4|9520.4|9531.8|9521.8|9530|9520|11
1638842240000|2021-12-07 01:57:20|9530.5|9520.5|9530.9|9520.9|9531.8|9521.8|9530.5|9520.5|10
1638842250000|2021-12-07 01:57:30|9531.3|9521.3|9532.3|9522.3|9532.3|9522.3|9531.1|9521.1|6
1638842260000|2021-12-07 01:57:40|9532|9522|9531.6|9521.6|9532|9522|9531.6|9521.6|2
1638842270000|2021-12-07 01:57:50|9531.5|9521.5|9534.3|9524.3|9534.4|9524.4|9531.5|9521.5|9
1638842280000|2021-12-07 01:58:00|9534.6|9524.6|9533.9|9523.9|9534.6|9524.6|9533.8|9523.8|12
1638842290000|2021-12-07 01:58:10|9534.1|9524.1|9533.9|9523.9|9534.1|9524.1|9533.9|9523.9|3
1638842300000|2021-12-07 01:58:20|9533.5|9523.5|9534.4|9524.4|9534.4|9524.4|9533.4|9523.4|5
1638842310000|2021-12-07 01:58:30|9534.1|9524.1|9532|9522|9534.1|9524.1|9532|9522|9
1638842330000|2021-12-07 01:58:50|9531.8|9521.8|9531.3|9521.3|9531.8|9521.8|9530.9|9520.9|3
1638842340000|2021-12-07 01:59:00|9531.1|9521.1|9530.9|9520.9|9531.1|9521.1|9530.9|9520.9|2
1638842350000|2021-12-07 01:59:10|9530.6|9520.6|9530.4|9520.4|9530.6|9520.6|9530.4|9520.4|2
1638842360000|2021-12-07 01:59:20|9530.1|9520.1|9529.9|9519.9|9530.1|9520.1|9528.9|9518.9|5
1638842370000|2021-12-07 01:59:30|9529.4|9519.4|9531.3|9521.3|9531.6|9521.6|9529.4|9519.4|6
1638842380000|2021-12-07 01:59:40|9530.8|9520.8|9530.6|9520.6|9530.8|9520.8|9530.6|9520.6|2
1638842400000|2021-12-07 02:00:00|9530.3|9520.3|9531.9|9521.9|9532.3|9522.3|9529.9|9519.9|12
1638842410000|2021-12-07 02:00:10|9531.6|9521.6|9531.3|9521.3|9532.4|9522.4|9530.9|9520.9|9
1638842420000|2021-12-07 02:00:20|9531.6|9521.6|9532.5|9522.5|9532.8|9522.8|9531.6|9521.6|6
1638842430000|2021-12-07 02:00:30|9532.4|9522.4|9530.8|9520.8|9532.4|9522.4|9530.3|9520.3|11
1638842440000|2021-12-07 02:00:40|9531|9521|9530.8|9520.8|9531.1|9521.1|9530.8|9520.8|4
1638842450000|2021-12-07 02:00:50|9530|9520|9529.4|9519.4|9530.3|9520.3|9529.1|9519.1|9
1638842460000|2021-12-07 02:01:00|9529.6|9519.6|9530.4|9520.4|9531|9521|9529.6|9519.6|10
1638842470000|2021-12-07 02:01:10|9530.1|9520.1|9529.3|9519.3|9530.8|9520.8|9529.3|9519.3|12
1638842480000|2021-12-07 02:01:20|9529|9519|9529.3|9519.3|9529.6|9519.6|9529|9519|6
1638842490000|2021-12-07 02:01:30|9529|9519|9529.4|9519.4|9529.5|9519.5|9529|9519|3
1638842500000|2021-12-07 02:01:40|9529|9519|9530.1|9520.1|9530.1|9520.1|9529|9519|6
1638842510000|2021-12-07 02:01:50|9529.8|9519.8|9528.8|9518.8|9529.8|9519.8|9528.1|9518.1|6
1638842520000|2021-12-07 02:02:00|9528.4|9518.4|9528.9|9518.9|9528.9|9518.9|9528|9518|4
1638842530000|2021-12-07 02:02:10|9528.6|9518.6|9527.5|9517.5|9528.6|9518.6|9526.8|9516.8|9
1638842540000|2021-12-07 02:02:20|9527.8|9517.8|9527.5|9517.5|9527.8|9517.8|9527|9517|6
1638842550000|2021-12-07 02:02:30|9527.8|9517.8|9530.3|9520.3|9530.3|9520.3|9527.8|9517.8|8
1638842560000|2021-12-07 02:02:40|9530.6|9520.6|9528.8|9518.8|9531|9521|9528.8|9518.8|13
1638842570000|2021-12-07 02:02:50|9529.3|9519.3|9530.4|9520.4|9530.4|9520.4|9529.3|9519.3|6
1638842580000|2021-12-07 02:03:00|9530.6|9520.6|9529|9519|9530.6|9520.6|9528.5|9518.5|10
1638842590000|2021-12-07 02:03:10|9529.3|9519.3|9529.8|9519.8|9529.8|9519.8|9528.9|9518.9|8
1638842600000|2021-12-07 02:03:20|9530|9520|9529.8|9519.8|9530.4|9520.4|9529.8|9519.8|6
1638842610000|2021-12-07 02:03:30|9530|9520|9530|9520|9530.1|9520.1|9529.8|9519.8|4
1638842620000|2021-12-07 02:03:40|9529.8|9519.8|9529.4|9519.4|9529.8|9519.8|9528.8|9518.8|5
1638842630000|2021-12-07 02:03:50|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|1
1638842640000|2021-12-07 02:04:00|9529.8|9519.8|9525.8|9515.8|9529.8|9519.8|9525.3|9515.3|13
1638842650000|2021-12-07 02:04:10|9526|9516|9528.4|9518.4|9529|9519|9524.6|9514.6|16
1638842660000|2021-12-07 02:04:20|9528.8|9518.8|9529|9519|9529.3|9519.3|9527.9|9517.9|9
1638842670000|2021-12-07 02:04:30|9529.3|9519.3|9530.1|9520.1|9530.9|9520.9|9529.3|9519.3|11
1638842680000|2021-12-07 02:04:40|9529.5|9519.5|9529.8|9519.8|9530.4|9520.4|9529.1|9519.1|6
1638842690000|2021-12-07 02:04:50|9529.5|9519.5|9529.5|9519.5|9529.8|9519.8|9529.5|9519.5|3
1638842700000|2021-12-07 02:05:00|9529.3|9519.3|9529.1|9519.1|9529.5|9519.5|9528.6|9518.6|4
1638842710000|2021-12-07 02:05:10|9528.9|9518.9|9529.6|9519.6|9529.6|9519.6|9528.1|9518.1|5
1638842720000|2021-12-07 02:05:20|9529.4|9519.4|9530.5|9520.5|9530.5|9520.5|9529.4|9519.4|6
1638842730000|2021-12-07 02:05:30|9530.9|9520.9|9529.9|9519.9|9531.1|9521.1|9529.8|9519.8|6
1638842740000|2021-12-07 02:05:40|9529.1|9519.1|9530|9520|9530|9520|9529.1|9519.1|2
1638842750000|2021-12-07 02:05:50|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|1
1638842760000|2021-12-07 02:06:00|9530.5|9520.5|9532.8|9522.8|9532.8|9522.8|9530.5|9520.5|4
1638842770000|2021-12-07 02:06:10|9531.8|9521.8|9528.3|9518.3|9531.8|9521.8|9528.3|9518.3|12
1638842780000|2021-12-07 02:06:20|9528.5|9518.5|9528.8|9518.8|9528.8|9518.8|9527.6|9517.6|10
1638842790000|2021-12-07 02:06:30|9526.5|9516.5|9523.9|9513.9|9526.5|9516.5|9523.6|9513.6|13
1638842800000|2021-12-07 02:06:40|9523.6|9513.6|9523.9|9513.9|9524.5|9514.5|9523|9513|15
1638842810000|2021-12-07 02:06:50|9524.1|9514.1|9523.9|9513.9|9524.9|9514.9|9523.6|9513.6|5
1638842820000|2021-12-07 02:07:00|9524.3|9514.3|9528.3|9518.3|9528.9|9518.9|9524.3|9514.3|11
1638842830000|2021-12-07 02:07:10|9528.6|9518.6|9527.9|9517.9|9529.3|9519.3|9527.9|9517.9|11
1638842840000|2021-12-07 02:07:20|9527.5|9517.5|9528.3|9518.3|9528.3|9518.3|9527.4|9517.4|6
1638842850000|2021-12-07 02:07:30|9528.4|9518.4|9526.9|9516.9|9528.4|9518.4|9526.9|9516.9|6
1638842860000|2021-12-07 02:07:40|9527.4|9517.4|9527|9517|9527.4|9517.4|9526.8|9516.8|5
1638842870000|2021-12-07 02:07:50|9527.3|9517.3|9528.5|9518.5|9528.5|9518.5|9527.3|9517.3|5
1638842880000|2021-12-07 02:08:00|9528|9518|9528|9518|9528.3|9518.3|9528|9518|5
1638842890000|2021-12-07 02:08:10|9528.3|9518.3|9528|9518|9528.3|9518.3|9527.8|9517.8|4
1638842900000|2021-12-07 02:08:20|9527.8|9517.8|9527.8|9517.8|9528|9518|9527.8|9517.8|3
1638842910000|2021-12-07 02:08:30|9527.3|9517.3|9523.1|9513.1|9527.5|9517.5|9521.8|9511.8|15
1638842920000|2021-12-07 02:08:40|9522.9|9512.9|9522.9|9512.9|9523.4|9513.4|9522.9|9512.9|4
1638842930000|2021-12-07 02:08:50|9523.1|9513.1|9522.9|9512.9|9524.5|9514.5|9522.9|9512.9|10
1638842940000|2021-12-07 02:09:00|9522.5|9512.5|9521.5|9511.5|9522.5|9512.5|9519.9|9509.9|17
1638842950000|2021-12-07 02:09:10|9521.1|9511.1|9521.9|9511.9|9521.9|9511.9|9520.6|9510.6|10
1638842960000|2021-12-07 02:09:20|9522.5|9512.5|9520.9|9510.9|9522.5|9512.5|9519.6|9509.6|14
1638842970000|2021-12-07 02:09:30|9520.6|9510.6|9521.3|9511.3|9521.3|9511.3|9520.4|9510.4|6
1638842980000|2021-12-07 02:09:40|9521.9|9511.9|9520.5|9510.5|9521.9|9511.9|9519.9|9509.9|8
1638842990000|2021-12-07 02:09:50|9521.1|9511.1|9519.1|9509.1|9521.3|9511.3|9518.9|9508.9|10
1638843000000|2021-12-07 02:10:00|9518.9|9508.9|9520.1|9510.1|9520.4|9510.4|9518.9|9508.9|12
1638843010000|2021-12-07 02:10:10|9520.5|9510.5|9519.1|9509.1|9521.3|9511.3|9519.1|9509.1|8
1638843020000|2021-12-07 02:10:20|9518.9|9508.9|9519.5|9509.5|9519.5|9509.5|9518.9|9508.9|5
1638843030000|2021-12-07 02:10:30|9519.8|9509.8|9519.9|9509.9|9521.3|9511.3|9519.8|9509.8|8
1638843040000|2021-12-07 02:10:40|9520.8|9510.8|9519.8|9509.8|9520.8|9510.8|9519.5|9509.5|5
1638843050000|2021-12-07 02:10:50|9520|9510|9521|9511|9521|9511|9520|9510|5
1638843060000|2021-12-07 02:11:00|9520.8|9510.8|9521.3|9511.3|9521.5|9511.5|9520.8|9510.8|5
1638843070000|2021-12-07 02:11:10|9521|9511|9520.8|9510.8|9522.1|9512.1|9520.5|9510.5|10
1638843080000|2021-12-07 02:11:20|9520.5|9510.5|9518.9|9508.9|9520.8|9510.8|9518.9|9508.9|7
1638843090000|2021-12-07 02:11:30|9518.4|9508.4|9518.6|9508.6|9518.6|9508.6|9518.4|9508.4|2
1638843100000|2021-12-07 02:11:40|9518.3|9508.3|9518.4|9508.4|9518.9|9508.9|9518.1|9508.1|5
1638843110000|2021-12-07 02:11:50|9518.1|9508.1|9517.9|9507.9|9518.1|9508.1|9517.6|9507.6|3
1638843120000|2021-12-07 02:12:00|9517.6|9507.6|9516.5|9506.5|9517.6|9507.6|9516|9506|5
1638843130000|2021-12-07 02:12:10|9516.8|9506.8|9518.1|9508.1|9518.1|9508.1|9516.5|9506.5|10
1638843140000|2021-12-07 02:12:20|9518.5|9508.5|9517.9|9507.9|9518.5|9508.5|9517.9|9507.9|3
1638843150000|2021-12-07 02:12:30|9517.5|9507.5|9518.6|9508.6|9518.8|9508.8|9517.5|9507.5|15
1638843160000|2021-12-07 02:12:40|9518.8|9508.8|9519|9509|9519.3|9509.3|9518.4|9508.4|8
1638843170000|2021-12-07 02:12:50|9519.6|9509.6|9521.3|9511.3|9521.5|9511.5|9519.6|9509.6|12
1638843180000|2021-12-07 02:13:00|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9520.3|9510.3|11
1638843190000|2021-12-07 02:13:10|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|1
1638843200000|2021-12-07 02:13:20|9521|9511|9519.9|9509.9|9521|9511|9518.8|9508.8|8
1638843220000|2021-12-07 02:13:40|9519.6|9509.6|9519.5|9509.5|9520|9510|9519.5|9509.5|4
1638843230000|2021-12-07 02:13:50|9519.1|9509.1|9518.3|9508.3|9519.1|9509.1|9518|9508|7
1638843240000|2021-12-07 02:14:00|9518|9508|9517.6|9507.6|9518.5|9508.5|9517.6|9507.6|11
1638843250000|2021-12-07 02:14:10|9518|9508|9517.8|9507.8|9518|9508|9517.8|9507.8|2
1638843260000|2021-12-07 02:14:20|9518|9508|9517.8|9507.8|9518|9508|9517.5|9507.5|4
1638843270000|2021-12-07 02:14:30|9518|9508|9518.5|9508.5|9518.8|9508.8|9518|9508|6
1638843280000|2021-12-07 02:14:40|9518.8|9508.8|9518.3|9508.3|9519.1|9509.1|9518.3|9508.3|6
1638843290000|2021-12-07 02:14:50|9518|9508|9519.3|9509.3|9520|9510|9518|9508|7
1638843300000|2021-12-07 02:15:00|9519.5|9509.5|9520|9510|9520|9510|9518.8|9508.8|6
1638843320000|2021-12-07 02:15:20|9520.1|9510.1|9520.4|9510.4|9520.6|9510.6|9520.1|9510.1|3
1638843330000|2021-12-07 02:15:30|9520.1|9510.1|9520.5|9510.5|9520.5|9510.5|9520.1|9510.1|2
1638843340000|2021-12-07 02:15:40|9520.1|9510.1|9519.5|9509.5|9520.1|9510.1|9519.1|9509.1|5
1638843360000|2021-12-07 02:16:00|9519.8|9509.8|9519.5|9509.5|9520|9510|9519.5|9509.5|3
1638843370000|2021-12-07 02:16:10|9519.8|9509.8|9520.6|9510.6|9521|9511|9519.8|9509.8|7
1638843380000|2021-12-07 02:16:20|9520.5|9510.5|9520.6|9510.6|9520.6|9510.6|9520.5|9510.5|2
1638843390000|2021-12-07 02:16:30|9521|9511|9521.5|9511.5|9521.5|9511.5|9521|9511|3
1638843400000|2021-12-07 02:16:40|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.5|9511.5|3
1638843410000|2021-12-07 02:16:50|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1638843420000|2021-12-07 02:17:00|9521|9511|9520.3|9510.3|9521.3|9511.3|9520.3|9510.3|6
1638843430000|2021-12-07 02:17:10|9520.5|9510.5|9521.3|9511.3|9521.3|9511.3|9520.5|9510.5|6
1638843450000|2021-12-07 02:17:30|9521.1|9511.1|9520.1|9510.1|9521.1|9511.1|9520.1|9510.1|4
1638843460000|2021-12-07 02:17:40|9519.9|9509.9|9519.8|9509.8|9520.1|9510.1|9519.8|9509.8|6
1638843470000|2021-12-07 02:17:50|9520|9510|9520|9510|9520|9510|9519.8|9509.8|3
1638843480000|2021-12-07 02:18:00|9519.8|9509.8|9520.8|9510.8|9520.8|9510.8|9519.1|9509.1|11
1638843490000|2021-12-07 02:18:10|9521|9511|9521.4|9511.4|9521.5|9511.5|9520.8|9510.8|8
1638843510000|2021-12-07 02:18:30|9521.1|9511.1|9521.3|9511.3|9521.3|9511.3|9521.1|9511.1|2
1638843520000|2021-12-07 02:18:40|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1638843530000|2021-12-07 02:18:50|9521.3|9511.3|9521.3|9511.3|9521.5|9511.5|9520.6|9510.6|7
1638843540000|2021-12-07 02:19:00|9521|9511|9521.3|9511.3|9521.5|9511.5|9521|9511|4
1638843550000|2021-12-07 02:19:10|9521.5|9511.5|9521.6|9511.6|9521.8|9511.8|9521.5|9511.5|3
1638843560000|2021-12-07 02:19:20|9521.8|9511.8|9521.6|9511.6|9521.8|9511.8|9521.6|9511.6|2
1638843570000|2021-12-07 02:19:30|9521.8|9511.8|9522.1|9512.1|9522.1|9512.1|9521.6|9511.6|4
1638843580000|2021-12-07 02:19:40|9521.8|9511.8|9521.3|9511.3|9521.8|9511.8|9520.9|9510.9|4
1638843590000|2021-12-07 02:19:50|9521.5|9511.5|9521.9|9511.9|9522|9512|9521.4|9511.4|8
1638843600000|2021-12-07 02:20:00|9522|9512|9522.3|9512.3|9522.3|9512.3|9522|9512|3
1638843620000|2021-12-07 02:20:20|9522.6|9512.6|9522.9|9512.9|9523|9513|9522.5|9512.5|6
1638843630000|2021-12-07 02:20:30|9523.3|9513.3|9522.5|9512.5|9523.3|9513.3|9522.5|9512.5|2
1638843640000|2021-12-07 02:20:40|9522.8|9512.8|9522|9512|9522.8|9512.8|9521.8|9511.8|6
1638843650000|2021-12-07 02:20:50|9521.9|9511.9|9522|9512|9522|9512|9521.9|9511.9|2
1638843680000|2021-12-07 02:21:20|9522.3|9512.3|9522|9512|9522.3|9512.3|9522|9512|2
1638843700000|2021-12-07 02:21:40|9522.3|9512.3|9522.1|9512.1|9522.3|9512.3|9522.1|9512.1|2
1638843710000|2021-12-07 02:21:50|9521.6|9511.6|9521.6|9511.6|9521.6|9511.6|9521.4|9511.4|5
1638843720000|2021-12-07 02:22:00|9521.4|9511.4|9522.4|9512.4|9522.4|9512.4|9521.4|9511.4|8
1638843740000|2021-12-07 02:22:20|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.4|9512.4|3
1638843770000|2021-12-07 02:22:50|9523|9513|9522.9|9512.9|9523|9513|9522.9|9512.9|2
1638843780000|2021-12-07 02:23:00|9523.6|9513.6|9522.8|9512.8|9523.6|9513.6|9522.8|9512.8|2
1638843790000|2021-12-07 02:23:10|9523.6|9513.6|9523|9513|9523.6|9513.6|9523|9513|2
1638843800000|2021-12-07 02:23:20|9522.5|9512.5|9522.3|9512.3|9522.5|9512.5|9522.3|9512.3|2
1638843830000|2021-12-07 02:23:50|9522|9512|9520.8|9510.8|9522|9512|9520.8|9510.8|2
1638843860000|2021-12-07 02:24:20|9521|9511|9522|9512|9522|9512|9521|9511|5
1638843870000|2021-12-07 02:24:30|9522.3|9512.3|9523.1|9513.1|9523.1|9513.1|9522.3|9512.3|5
1638843880000|2021-12-07 02:24:40|9522.8|9512.8|9522.8|9512.8|9523|9513|9522.8|9512.8|5
1638843890000|2021-12-07 02:24:50|9523|9513|9523|9513|9523|9513|9522.8|9512.8|3
1638843900000|2021-12-07 02:25:00|9522.8|9512.8|9522.8|9512.8|9523|9513|9522.8|9512.8|7
1638843910000|2021-12-07 02:25:10|9523|9513|9522.8|9512.8|9523|9513|9522.8|9512.8|2
1638843920000|2021-12-07 02:25:20|9523|9513|9523.1|9513.1|9523.3|9513.3|9523|9513|3
1638843930000|2021-12-07 02:25:30|9523.4|9513.4|9523.1|9513.1|9523.4|9513.4|9523.1|9513.1|2
1638843940000|2021-12-07 02:25:40|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|1
1638843950000|2021-12-07 02:25:50|9523.1|9513.1|9523.1|9513.1|9523.1|9513.1|9523.1|9513.1|1
1638843970000|2021-12-07 02:26:10|9522.8|9512.8|9523.4|9513.4|9523.4|9513.4|9522.8|9512.8|6
1638843980000|2021-12-07 02:26:20|9523|9513|9523|9513|9523|9513|9522.9|9512.9|3
1638844000000|2021-12-07 02:26:40|9523.3|9513.3|9523.1|9513.1|9523.4|9513.4|9523.1|9513.1|3
1638844010000|2021-12-07 02:26:50|9523.4|9513.4|9522.8|9512.8|9523.4|9513.4|9522.5|9512.5|4
1638844020000|2021-12-07 02:27:00|9523|9513|9523.4|9513.4|9523.4|9513.4|9522.8|9512.8|7
1638844040000|2021-12-07 02:27:20|9523.5|9513.5|9522.8|9512.8|9523.8|9513.8|9522.8|9512.8|5
1638844070000|2021-12-07 02:27:50|9523|9513|9522.3|9512.3|9523|9513|9522.3|9512.3|4
1638844080000|2021-12-07 02:28:00|9522|9512|9521.1|9511.1|9522|9512|9520.9|9510.9|6
1638844090000|2021-12-07 02:28:10|9520.9|9510.9|9521.3|9511.3|9521.3|9511.3|9520.9|9510.9|5
1638844110000|2021-12-07 02:28:30|9521.1|9511.1|9520.9|9510.9|9521.1|9511.1|9520.9|9510.9|2
1638844120000|2021-12-07 02:28:40|9520.8|9510.8|9519.5|9509.5|9520.8|9510.8|9519.3|9509.3|7
1638844130000|2021-12-07 02:28:50|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|1
1638844140000|2021-12-07 02:29:00|9519.3|9509.3|9519.5|9509.5|9519.8|9509.8|9519.3|9509.3|10
1638844150000|2021-12-07 02:29:10|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|9519.5|9509.5|3
1638844160000|2021-12-07 02:29:20|9520|9510|9519.8|9509.8|9520|9510|9519.8|9509.8|2
1638844170000|2021-12-07 02:29:30|9520|9510|9521.6|9511.6|9521.6|9511.6|9520|9510|7
1638844180000|2021-12-07 02:29:40|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|9520.6|9510.6|3
1638844200000|2021-12-07 02:30:00|9521|9511|9517.9|9507.9|9521.6|9511.6|9517.3|9507.3|20
1638844210000|2021-12-07 02:30:10|9518|9508|9519.6|9509.6|9519.8|9509.8|9517.5|9507.5|10
1638844220000|2021-12-07 02:30:20|9519.9|9509.9|9519.5|9509.5|9519.9|9509.9|9518.5|9508.5|9
1638844230000|2021-12-07 02:30:30|9519.3|9509.3|9517.1|9507.1|9519.3|9509.3|9517.1|9507.1|7
1638844240000|2021-12-07 02:30:40|9517.4|9507.4|9517.3|9507.3|9517.5|9507.5|9516.6|9506.6|11
1638844250000|2021-12-07 02:30:50|9516.9|9506.9|9516.1|9506.1|9516.9|9506.9|9515.1|9505.1|17
1638844260000|2021-12-07 02:31:00|9515.8|9505.8|9514.5|9504.5|9515.8|9505.8|9514.1|9504.1|11
1638844270000|2021-12-07 02:31:10|9514.4|9504.4|9514.3|9504.3|9514.4|9504.4|9513.4|9503.4|8
1638844280000|2021-12-07 02:31:20|9514.6|9504.6|9514.8|9504.8|9514.8|9504.8|9514.5|9504.5|5
1638844290000|2021-12-07 02:31:30|9514.4|9504.4|9515.3|9505.3|9515.3|9505.3|9514.4|9504.4|4
1638844300000|2021-12-07 02:31:40|9515.5|9505.5|9514.5|9504.5|9515.5|9505.5|9514.3|9504.3|6
1638844310000|2021-12-07 02:31:50|9514.1|9504.1|9512.9|9502.9|9514.1|9504.1|9512.9|9502.9|6
1638844320000|2021-12-07 02:32:00|9513.3|9503.3|9507.5|9497.5|9513.5|9503.5|9507.4|9497.4|18
1638844330000|2021-12-07 02:32:10|9508.1|9498.1|9506.5|9496.5|9509.1|9499.1|9506.5|9496.5|15
1638844340000|2021-12-07 02:32:20|9506.8|9496.8|9506.5|9496.5|9507.4|9497.4|9506.5|9496.5|7
1638844350000|2021-12-07 02:32:30|9506.8|9496.8|9506.6|9496.6|9507|9497|9506.5|9496.5|8
1638844360000|2021-12-07 02:32:40|9506.5|9496.5|9506.6|9496.6|9506.9|9496.9|9506.4|9496.4|7
1638844370000|2021-12-07 02:32:50|9506.8|9496.8|9506.5|9496.5|9506.8|9496.8|9506.1|9496.1|5
1638844380000|2021-12-07 02:33:00|9506.1|9496.1|9506.1|9496.1|9506.6|9496.6|9505.5|9495.5|8
1638844390000|2021-12-07 02:33:10|9506.4|9496.4|9506.3|9496.3|9507|9497|9506|9496|11
1638844400000|2021-12-07 02:33:20|9506|9496|9507.5|9497.5|9507.5|9497.5|9506|9496|9
1638844410000|2021-12-07 02:33:30|9507.1|9497.1|9505.8|9495.8|9507.1|9497.1|9505.8|9495.8|5
1638844420000|2021-12-07 02:33:40|9506.1|9496.1|9506.4|9496.4|9507|9497|9506|9496|11
1638844430000|2021-12-07 02:33:50|9506.6|9496.6|9507.4|9497.4|9507.4|9497.4|9506.6|9496.6|7
1638844440000|2021-12-07 02:34:00|9507.1|9497.1|9506.4|9496.4|9507.8|9497.8|9506.4|9496.4|7
1638844450000|2021-12-07 02:34:10|9506.5|9496.5|9505.8|9495.8|9507.8|9497.8|9504.6|9494.6|16
1638844460000|2021-12-07 02:34:20|9505.5|9495.5|9506.9|9496.9|9507.3|9497.3|9505.5|9495.5|11
1638844470000|2021-12-07 02:34:30|9507.3|9497.3|9507.8|9497.8|9508.6|9498.6|9507.3|9497.3|10
1638844480000|2021-12-07 02:34:40|9507.5|9497.5|9505.9|9495.9|9507.5|9497.5|9505.9|9495.9|5
1638844490000|2021-12-07 02:34:50|9506.4|9496.4|9506.4|9496.4|9507.8|9497.8|9506.4|9496.4|11
1638844500000|2021-12-07 02:35:00|9506.6|9496.6|9506.5|9496.5|9506.8|9496.8|9505.6|9495.6|12
1638844510000|2021-12-07 02:35:10|9506.8|9496.8|9505.6|9495.6|9506.8|9496.8|9505.6|9495.6|4
1638844530000|2021-12-07 02:35:30|9505.8|9495.8|9505.9|9495.9|9506.3|9496.3|9505.8|9495.8|3
1638844540000|2021-12-07 02:35:40|9506.1|9496.1|9506.4|9496.4|9506.5|9496.5|9506.1|9496.1|6
1638844550000|2021-12-07 02:35:50|9506.8|9496.8|9507.1|9497.1|9507.6|9497.6|9506.8|9496.8|7
1638844560000|2021-12-07 02:36:00|9506.9|9496.9|9502.5|9492.5|9506.9|9496.9|9501.8|9491.8|19
1638844570000|2021-12-07 02:36:10|9502.9|9492.9|9501.1|9491.1|9502.9|9492.9|9501.1|9491.1|9
1638844580000|2021-12-07 02:36:20|9501|9491|9501|9491|9501.8|9491.8|9500.9|9490.9|7
1638844590000|2021-12-07 02:36:30|9501.5|9491.5|9503|9493|9503.3|9493.3|9501|9491|11
1638844600000|2021-12-07 02:36:40|9503.1|9493.1|9503.5|9493.5|9504.3|9494.3|9503.1|9493.1|6
1638844610000|2021-12-07 02:36:50|9504|9494|9503.4|9493.4|9504|9494|9503.4|9493.4|7
1638844620000|2021-12-07 02:37:00|9503.6|9493.6|9504.5|9494.5|9504.5|9494.5|9502.3|9492.3|16
1638844630000|2021-12-07 02:37:10|9505.5|9495.5|9507.8|9497.8|9507.8|9497.8|9505.1|9495.1|20
1638844640000|2021-12-07 02:37:20|9508|9498|9508.5|9498.5|9508.5|9498.5|9507|9497|9
1638844650000|2021-12-07 02:37:30|9508.4|9498.4|9510.3|9500.3|9510.3|9500.3|9507.8|9497.8|14
1638844660000|2021-12-07 02:37:40|9510.5|9500.5|9510.1|9500.1|9510.6|9500.6|9510.1|9500.1|7
1638844670000|2021-12-07 02:37:50|9510.4|9500.4|9510.6|9500.6|9510.9|9500.9|9510|9500|8
1638844680000|2021-12-07 02:38:00|9510.4|9500.4|9510.1|9500.1|9510.4|9500.4|9509.9|9499.9|4
1638844690000|2021-12-07 02:38:10|9509.8|9499.8|9510.1|9500.1|9510.1|9500.1|9509.5|9499.5|4
1638844700000|2021-12-07 02:38:20|9510.4|9500.4|9510.6|9500.6|9510.6|9500.6|9510.4|9500.4|2
1638844710000|2021-12-07 02:38:30|9510.5|9500.5|9510|9500|9510.5|9500.5|9509.8|9499.8|7
1638844720000|2021-12-07 02:38:40|9509.8|9499.8|9509.3|9499.3|9509.8|9499.8|9508.8|9498.8|7
1638844730000|2021-12-07 02:38:50|9509|9499|9510.3|9500.3|9510.3|9500.3|9508.6|9498.6|13
1638844740000|2021-12-07 02:39:00|9510|9500|9510.1|9500.1|9510.3|9500.3|9509|9499|9
1638844750000|2021-12-07 02:39:10|9510.3|9500.3|9510.4|9500.4|9511|9501|9510.1|9500.1|6
1638844760000|2021-12-07 02:39:20|9510|9500|9509.3|9499.3|9510|9500|9509|9499|8
1638844770000|2021-12-07 02:39:30|9509|9499|9510.1|9500.1|9510.1|9500.1|9509|9499|6
1638844790000|2021-12-07 02:39:50|9510.3|9500.3|9509.8|9499.8|9510.3|9500.3|9509.5|9499.5|8
1638844800000|2021-12-07 02:40:00|9509.5|9499.5|9509.3|9499.3|9509.5|9499.5|9509.3|9499.3|2
1638844810000|2021-12-07 02:40:10|9509.5|9499.5|9507|9497|9509.5|9499.5|9507|9497|15
1638844820000|2021-12-07 02:40:20|9507.3|9497.3|9508|9498|9508.3|9498.3|9507.3|9497.3|8
1638844830000|2021-12-07 02:40:30|9508.3|9498.3|9508.5|9498.5|9509.5|9499.5|9508.3|9498.3|7
1638844840000|2021-12-07 02:40:40|9508.8|9498.8|9509.1|9499.1|9509.5|9499.5|9508.8|9498.8|5
1638844850000|2021-12-07 02:40:50|9509|9499|9507.5|9497.5|9509|9499|9507.5|9497.5|7
1638844860000|2021-12-07 02:41:00|9507.3|9497.3|9505.5|9495.5|9507.3|9497.3|9504.3|9494.3|14
1638844870000|2021-12-07 02:41:10|9505.8|9495.8|9506.8|9496.8|9507|9497|9505.8|9495.8|6
1638844880000|2021-12-07 02:41:20|9507|9497|9506.6|9496.6|9507|9497|9506.5|9496.5|6
1638844890000|2021-12-07 02:41:30|9506.8|9496.8|9507.6|9497.6|9508|9498|9506.8|9496.8|14
1638844900000|2021-12-07 02:41:40|9507.3|9497.3|9505.9|9495.9|9507.9|9497.9|9505.5|9495.5|16
1638844910000|2021-12-07 02:41:50|9506.3|9496.3|9505.6|9495.6|9507|9497|9505.6|9495.6|10
1638844920000|2021-12-07 02:42:00|9505.8|9495.8|9506.5|9496.5|9506.8|9496.8|9505.4|9495.4|9
1638844930000|2021-12-07 02:42:10|9506.9|9496.9|9506.5|9496.5|9506.9|9496.9|9505.9|9495.9|8
1638844940000|2021-12-07 02:42:20|9506.3|9496.3|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|2
1638844950000|2021-12-07 02:42:30|9506.8|9496.8|9508.9|9498.9|9508.9|9498.9|9506.5|9496.5|6
1638844960000|2021-12-07 02:42:40|9508.5|9498.5|9508.5|9498.5|9508.8|9498.8|9506.6|9496.6|13
1638844970000|2021-12-07 02:42:50|9508.8|9498.8|9508.5|9498.5|9508.8|9498.8|9508.5|9498.5|2
1638844980000|2021-12-07 02:43:00|9508.8|9498.8|9507|9497|9508.8|9498.8|9507|9497|6
1638844990000|2021-12-07 02:43:10|9507.3|9497.3|9507.5|9497.5|9507.8|9497.8|9507.3|9497.3|4
1638845000000|2021-12-07 02:43:20|9507.3|9497.3|9509.8|9499.8|9509.8|9499.8|9507.3|9497.3|10
1638845010000|2021-12-07 02:43:30|9509.5|9499.5|9509.3|9499.3|9510|9500|9508.9|9498.9|9
1638845020000|2021-12-07 02:43:40|9509.5|9499.5|9509.9|9499.9|9510.4|9500.4|9509.5|9499.5|7
1638845030000|2021-12-07 02:43:50|9510|9500|9510.1|9500.1|9510.1|9500.1|9510|9500|2
1638845040000|2021-12-07 02:44:00|9509.5|9499.5|9508.3|9498.3|9509.8|9499.8|9507.8|9497.8|14
1638845050000|2021-12-07 02:44:10|9508.4|9498.4|9508.5|9498.5|9509.3|9499.3|9507.4|9497.4|12
1638845060000|2021-12-07 02:44:20|9508.8|9498.8|9510.1|9500.1|9510.1|9500.1|9508.8|9498.8|7
1638845070000|2021-12-07 02:44:30|9509.8|9499.8|9509.8|9499.8|9510.1|9500.1|9509.8|9499.8|4
1638845080000|2021-12-07 02:44:40|9509.4|9499.4|9509.3|9499.3|9510|9500|9508.3|9498.3|12
1638845090000|2021-12-07 02:44:50|9509|9499|9510|9500|9510|9500|9509|9499|5
1638845100000|2021-12-07 02:45:00|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1638845110000|2021-12-07 02:45:10|9509.6|9499.6|9509.5|9499.5|9509.6|9499.6|9509.5|9499.5|2
1638845120000|2021-12-07 02:45:20|9509.8|9499.8|9509.3|9499.3|9509.8|9499.8|9509.3|9499.3|5
1638845130000|2021-12-07 02:45:30|9509.1|9499.1|9507|9497|9509.1|9499.1|9506.6|9496.6|15
1638845140000|2021-12-07 02:45:40|9507.1|9497.1|9506.6|9496.6|9507.1|9497.1|9506.6|9496.6|5
1638845150000|2021-12-07 02:45:50|9507|9497|9507|9497|9507.3|9497.3|9506.6|9496.6|4
1638845160000|2021-12-07 02:46:00|9507.1|9497.1|9505.9|9495.9|9508.5|9498.5|9505.5|9495.5|18
1638845170000|2021-12-07 02:46:10|9505.8|9495.8|9507|9497|9507.6|9497.6|9505.8|9495.8|11
1638845180000|2021-12-07 02:46:20|9507.5|9497.5|9508|9498|9508|9498|9506.8|9496.8|8
1638845190000|2021-12-07 02:46:30|9508.3|9498.3|9509.1|9499.1|9509.8|9499.8|9508.3|9498.3|9
1638845200000|2021-12-07 02:46:40|9509|9499|9509|9499|9509.9|9499.9|9508.5|9498.5|12
1638845210000|2021-12-07 02:46:50|9508.6|9498.6|9508.9|9498.9|9508.9|9498.9|9507.3|9497.3|8
1638845220000|2021-12-07 02:47:00|9508.3|9498.3|9506.6|9496.6|9508.3|9498.3|9506.6|9496.6|6
1638845230000|2021-12-07 02:47:10|9506.9|9496.9|9507.8|9497.8|9508.8|9498.8|9506.9|9496.9|13
1638845240000|2021-12-07 02:47:20|9507.5|9497.5|9506.6|9496.6|9507.5|9497.5|9506.6|9496.6|4
1638845250000|2021-12-07 02:47:30|9506.9|9496.9|9508.1|9498.1|9508.1|9498.1|9506.9|9496.9|7
1638845260000|2021-12-07 02:47:40|9507.8|9497.8|9506.4|9496.4|9507.8|9497.8|9506.4|9496.4|3
1638845270000|2021-12-07 02:47:50|9507.1|9497.1|9507.4|9497.4|9507.4|9497.4|9506.6|9496.6|3
1638845280000|2021-12-07 02:48:00|9506.4|9496.4|9507.1|9497.1|9507.1|9497.1|9506|9496|5
1638845290000|2021-12-07 02:48:10|9507.4|9497.4|9509|9499|9509.4|9499.4|9506.8|9496.8|11
1638845300000|2021-12-07 02:48:20|9508.8|9498.8|9508.6|9498.6|9509.3|9499.3|9508.4|9498.4|7
1638845310000|2021-12-07 02:48:30|9508.5|9498.5|9509.1|9499.1|9509.1|9499.1|9508.3|9498.3|4
1638845320000|2021-12-07 02:48:40|9509.3|9499.3|9509|9499|9509.6|9499.6|9508.8|9498.8|8
1638845330000|2021-12-07 02:48:50|9509.3|9499.3|9509.1|9499.1|9509.3|9499.3|9509.1|9499.1|2
1638845340000|2021-12-07 02:49:00|9509.3|9499.3|9508.8|9498.8|9509.3|9499.3|9508.8|9498.8|5
1638845350000|2021-12-07 02:49:10|9508.5|9498.5|9506.5|9496.5|9508.5|9498.5|9506.3|9496.3|16
1638845360000|2021-12-07 02:49:20|9506.8|9496.8|9508.5|9498.5|9508.8|9498.8|9506.8|9496.8|6
1638845370000|2021-12-07 02:49:30|9508.8|9498.8|9508.5|9498.5|9509|9499|9508.5|9498.5|6
1638845380000|2021-12-07 02:49:40|9509|9499|9508.5|9498.5|9509|9499|9508.3|9498.3|4
1638845390000|2021-12-07 02:49:50|9509|9499|9508.5|9498.5|9509|9499|9508.3|9498.3|7
1638845400000|2021-12-07 02:50:00|9509|9499|9508.3|9498.3|9509|9499|9508.3|9498.3|6
1638845410000|2021-12-07 02:50:10|9509|9499|9507.8|9497.8|9509|9499|9507.5|9497.5|7
1638845420000|2021-12-07 02:50:20|9507.5|9497.5|9506.9|9496.9|9507.5|9497.5|9506.5|9496.5|7
1638845430000|2021-12-07 02:50:30|9507.1|9497.1|9507.3|9497.3|9508.3|9498.3|9507|9497|9
1638845450000|2021-12-07 02:50:50|9507|9497|9506|9496|9507|9497|9506|9496|5
1638845460000|2021-12-07 02:51:00|9505.8|9495.8|9505.4|9495.4|9505.8|9495.8|9503.3|9493.3|14
1638845470000|2021-12-07 02:51:10|9505.5|9495.5|9505.5|9495.5|9506|9496|9505.4|9495.4|11
1638845480000|2021-12-07 02:51:20|9505.8|9495.8|9504.5|9494.5|9505.8|9495.8|9504.5|9494.5|8
1638845490000|2021-12-07 02:51:30|9504.8|9494.8|9505.3|9495.3|9505.3|9495.3|9504.8|9494.8|7
1638845500000|2021-12-07 02:51:40|9505.5|9495.5|9505.8|9495.8|9506|9496|9505.5|9495.5|8
1638845510000|2021-12-07 02:51:50|9505.5|9495.5|9505|9495|9505.5|9495.5|9504.8|9494.8|3
1638845520000|2021-12-07 02:52:00|9505.3|9495.3|9505|9495|9505.3|9495.3|9505|9495|4
1638845530000|2021-12-07 02:52:10|9505.3|9495.3|9506.5|9496.5|9507.3|9497.3|9505.3|9495.3|12
1638845540000|2021-12-07 02:52:20|9506.8|9496.8|9508.3|9498.3|9508.3|9498.3|9506.8|9496.8|2
1638845550000|2021-12-07 02:52:30|9508|9498|9506.1|9496.1|9508|9498|9506.1|9496.1|9
1638845560000|2021-12-07 02:52:40|9506.4|9496.4|9507.5|9497.5|9507.8|9497.8|9506.4|9496.4|4
1638845570000|2021-12-07 02:52:50|9507.8|9497.8|9508|9498|9508|9498|9507.8|9497.8|2
1638845580000|2021-12-07 02:53:00|9507.8|9497.8|9508.3|9498.3|9508.3|9498.3|9506.6|9496.6|5
1638845590000|2021-12-07 02:53:10|9508|9498|9508|9498|9508.3|9498.3|9508|9498|5
1638845600000|2021-12-07 02:53:20|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|1
1638845610000|2021-12-07 02:53:30|9507.1|9497.1|9509.8|9499.8|9510|9500|9507.1|9497.1|4
1638845620000|2021-12-07 02:53:40|9510|9500|9509.8|9499.8|9510.3|9500.3|9509.8|9499.8|4
1638845630000|2021-12-07 02:53:50|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|1
1638845640000|2021-12-07 02:54:00|9509.3|9499.3|9506.9|9496.9|9509.3|9499.3|9506.9|9496.9|6
1638845650000|2021-12-07 02:54:10|9507|9497|9505.5|9495.5|9507|9497|9505.4|9495.4|13
1638845660000|2021-12-07 02:54:20|9506|9496|9503.8|9493.8|9506|9496|9503.8|9493.8|7
1638845670000|2021-12-07 02:54:30|9503.4|9493.4|9503.9|9493.9|9504.5|9494.5|9503.4|9493.4|4
1638845680000|2021-12-07 02:54:40|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.3|9493.3|5
1638845690000|2021-12-07 02:54:50|9503.3|9493.3|9504.3|9494.3|9504.3|9494.3|9503|9493|9
1638845700000|2021-12-07 02:55:00|9504|9494|9504|9494|9504|9494|9504|9494|1
1638845710000|2021-12-07 02:55:10|9504.8|9494.8|9503.4|9493.4|9505.3|9495.3|9503.4|9493.4|10
1638845720000|2021-12-07 02:55:20|9503.8|9493.8|9503.6|9493.6|9503.9|9493.9|9503.4|9493.4|9
1638845730000|2021-12-07 02:55:30|9503.9|9493.9|9503.6|9493.6|9504.1|9494.1|9503.4|9493.4|16
1638845740000|2021-12-07 02:55:40|9503.9|9493.9|9504.4|9494.4|9504.4|9494.4|9503.4|9493.4|9
1638845750000|2021-12-07 02:55:50|9504.8|9494.8|9503.5|9493.5|9504.8|9494.8|9503.5|9493.5|13
1638845760000|2021-12-07 02:56:00|9503.3|9493.3|9504.5|9494.5|9504.5|9494.5|9503.3|9493.3|10
1638845770000|2021-12-07 02:56:10|9504.8|9494.8|9504.6|9494.6|9505.3|9495.3|9504.4|9494.4|10
1638845780000|2021-12-07 02:56:20|9505|9495|9504.4|9494.4|9505.3|9495.3|9504.4|9494.4|5
1638845790000|2021-12-07 02:56:30|9504.1|9494.1|9501.1|9491.1|9504.4|9494.4|9501.1|9491.1|11
1638845800000|2021-12-07 02:56:40|9501.4|9491.4|9500.5|9490.5|9501.6|9491.6|9500.5|9490.5|8
1638845810000|2021-12-07 02:56:50|9499.4|9489.4|9499.5|9489.5|9499.8|9489.8|9498.9|9488.9|10
1638845820000|2021-12-07 02:57:00|9499.3|9489.3|9501.5|9491.5|9502.3|9492.3|9499.1|9489.1|9
1638845830000|2021-12-07 02:57:10|9501.1|9491.1|9501|9491|9501.1|9491.1|9500.9|9490.9|3
1638845840000|2021-12-07 02:57:20|9501.3|9491.3|9500|9490|9501.3|9491.3|9499.5|9489.5|13
1638845850000|2021-12-07 02:57:30|9499.6|9489.6|9499.4|9489.4|9499.6|9489.6|9499.4|9489.4|2
1638845870000|2021-12-07 02:57:50|9499.1|9489.1|9499.4|9489.4|9499.4|9489.4|9498.9|9488.9|4
1638845880000|2021-12-07 02:58:00|9499.8|9489.8|9497.8|9487.8|9499.8|9489.8|9497.8|9487.8|10
1638845890000|2021-12-07 02:58:10|9498.1|9488.1|9498.1|9488.1|9498.8|9488.8|9498.1|9488.1|8
1638845900000|2021-12-07 02:58:20|9497.8|9487.8|9498.3|9488.3|9498.5|9488.5|9495.9|9485.9|8
1638845910000|2021-12-07 02:58:30|9498.5|9488.5|9499.5|9489.5|9499.8|9489.8|9497.8|9487.8|12
1638845920000|2021-12-07 02:58:40|9499.8|9489.8|9500|9490|9501.1|9491.1|9499.6|9489.6|14
1638845930000|2021-12-07 02:58:50|9499.8|9489.8|9499.9|9489.9|9499.9|9489.9|9499|9489|6
1638845940000|2021-12-07 02:59:00|9499.6|9489.6|9498.3|9488.3|9499.8|9489.8|9498|9488|11
1638845950000|2021-12-07 02:59:10|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9497.1|9487.1|8
1638845960000|2021-12-07 02:59:20|9498|9488|9498.8|9488.8|9498.8|9488.8|9498|9488|2
1638845970000|2021-12-07 02:59:30|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1638845980000|2021-12-07 02:59:40|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1638846000000|2021-12-07 03:00:00|9499|9489|9498.8|9488.8|9499|9489|9498.8|9488.8|4
1638846010000|2021-12-07 03:00:10|9498.3|9488.3|9499|9489|9499|9489|9498.3|9488.3|7
1638846030000|2021-12-07 03:00:30|9499.1|9489.1|9498.9|9488.9|9499.1|9489.1|9498.9|9488.9|2
1638846040000|2021-12-07 03:00:40|9498.8|9488.8|9496.9|9486.9|9498.8|9488.8|9496.6|9486.6|12
1638846050000|2021-12-07 03:00:50|9496.5|9486.5|9496.9|9486.9|9497.9|9487.9|9496.5|9486.5|12
1638846060000|2021-12-07 03:01:00|9496.3|9486.3|9496.8|9486.8|9497|9487|9495.9|9485.9|14
1638846070000|2021-12-07 03:01:10|9497|9487|9497|9487|9497|9487|9496.6|9486.6|3
1638846090000|2021-12-07 03:01:30|9496.8|9486.8|9496.1|9486.1|9496.8|9486.8|9496.1|9486.1|3
1638846100000|2021-12-07 03:01:40|9495.6|9485.6|9496.9|9486.9|9496.9|9486.9|9495.6|9485.6|9
1638846110000|2021-12-07 03:01:50|9496.6|9486.6|9497|9487|9497.3|9487.3|9496.6|9486.6|4
1638846120000|2021-12-07 03:02:00|9497.3|9487.3|9497|9487|9497.3|9487.3|9496.3|9486.3|11
1638846130000|2021-12-07 03:02:10|9496.8|9486.8|9495.4|9485.4|9496.8|9486.8|9495.4|9485.4|4
1638846140000|2021-12-07 03:02:20|9496|9486|9496.6|9486.6|9496.6|9486.6|9495.3|9485.3|8
1638846150000|2021-12-07 03:02:30|9496.9|9486.9|9496.9|9486.9|9497.1|9487.1|9496.9|9486.9|3
1638846160000|2021-12-07 03:02:40|9497.1|9487.1|9497.4|9487.4|9497.6|9487.6|9497.1|9487.1|8
1638846170000|2021-12-07 03:02:50|9497.6|9487.6|9497.9|9487.9|9498.1|9488.1|9497.6|9487.6|8
1638846180000|2021-12-07 03:03:00|9497.5|9487.5|9497.4|9487.4|9497.5|9487.5|9496.9|9486.9|12
1638846190000|2021-12-07 03:03:10|9497.1|9487.1|9497.5|9487.5|9497.9|9487.9|9497.1|9487.1|7
1638846200000|2021-12-07 03:03:20|9497.9|9487.9|9497|9487|9498.1|9488.1|9496.9|9486.9|10
1638846210000|2021-12-07 03:03:30|9496.9|9486.9|9497.6|9487.6|9497.6|9487.6|9496.9|9486.9|7
1638846220000|2021-12-07 03:03:40|9497.9|9487.9|9498.1|9488.1|9498.1|9488.1|9497.9|9487.9|4
1638846230000|2021-12-07 03:03:50|9497.9|9487.9|9496.8|9486.8|9498.1|9488.1|9496.5|9486.5|15
1638846240000|2021-12-07 03:04:00|9496.4|9486.4|9494.6|9484.6|9496.8|9486.8|9494.6|9484.6|6
1638846250000|2021-12-07 03:04:10|9494.3|9484.3|9494.6|9484.6|9494.6|9484.6|9494.3|9484.3|2
1638846260000|2021-12-07 03:04:20|9494.8|9484.8|9495.3|9485.3|9495.3|9485.3|9494.8|9484.8|2
1638846270000|2021-12-07 03:04:30|9495|9485|9493|9483|9495|9485|9492.5|9482.5|13
1638846280000|2021-12-07 03:04:40|9492.8|9482.8|9493|9483|9493.5|9483.5|9492.5|9482.5|15
1638846290000|2021-12-07 03:04:50|9491.9|9481.9|9494.3|9484.3|9494.9|9484.9|9491.9|9481.9|11
1638846300000|2021-12-07 03:05:00|9494.5|9484.5|9494.1|9484.1|9495.4|9485.4|9494.1|9484.1|8
1638846310000|2021-12-07 03:05:10|9494.3|9484.3|9494|9484|9495.3|9485.3|9493.5|9483.5|18
1638846320000|2021-12-07 03:05:20|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9493|9483|6
1638846330000|2021-12-07 03:05:30|9493.3|9483.3|9491.3|9481.3|9493.3|9483.3|9491.3|9481.3|5
1638846340000|2021-12-07 03:05:40|9491.5|9481.5|9493.4|9483.4|9494|9484|9491.5|9481.5|12
1638846350000|2021-12-07 03:05:50|9493.1|9483.1|9494.3|9484.3|9495.1|9485.1|9493.1|9483.1|16
1638846360000|2021-12-07 03:06:00|9494.5|9484.5|9495.4|9485.4|9495.5|9485.5|9494.3|9484.3|19
1638846370000|2021-12-07 03:06:10|9495.1|9485.1|9495.5|9485.5|9496.5|9486.5|9495|9485|23
1638846380000|2021-12-07 03:06:20|9495.8|9485.8|9495.5|9485.5|9496|9486|9495.1|9485.1|14
1638846390000|2021-12-07 03:06:30|9495.1|9485.1|9493.9|9483.9|9495.5|9485.5|9493.6|9483.6|22
1638846400000|2021-12-07 03:06:40|9493.6|9483.6|9492.3|9482.3|9493.8|9483.8|9492.3|9482.3|10
1638846410000|2021-12-07 03:06:50|9492|9482|9494.6|9484.6|9495.1|9485.1|9492|9482|15
1638846420000|2021-12-07 03:07:00|9494.9|9484.9|9497|9487|9497.4|9487.4|9494.9|9484.9|13
1638846430000|2021-12-07 03:07:10|9497.3|9487.3|9495.9|9485.9|9497.9|9487.9|9495.9|9485.9|9
1638846440000|2021-12-07 03:07:20|9496.8|9486.8|9495.5|9485.5|9496.8|9486.8|9494.6|9484.6|16
1638846450000|2021-12-07 03:07:30|9495.8|9485.8|9497|9487|9497.4|9487.4|9495.5|9485.5|11
1638846460000|2021-12-07 03:07:40|9497.3|9487.3|9496|9486|9497.3|9487.3|9495.3|9485.3|8
1638846470000|2021-12-07 03:07:50|9495.9|9485.9|9494.4|9484.4|9495.9|9485.9|9494.1|9484.1|7
1638846480000|2021-12-07 03:08:00|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.3|9484.3|5
1638846490000|2021-12-07 03:08:10|9494.5|9484.5|9494.5|9484.5|9494.8|9484.8|9494.1|9484.1|10
1638846500000|2021-12-07 03:08:20|9494.8|9484.8|9496|9486|9496.4|9486.4|9494.8|9484.8|12
1638846510000|2021-12-07 03:08:30|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9495|9485|11
1638846520000|2021-12-07 03:08:40|9495.3|9485.3|9495.8|9485.8|9496|9486|9494.4|9484.4|13
1638846530000|2021-12-07 03:08:50|9495.1|9485.1|9496.5|9486.5|9496.8|9486.8|9494.9|9484.9|12
1638846540000|2021-12-07 03:09:00|9496.8|9486.8|9496.5|9486.5|9497.4|9487.4|9496.5|9486.5|7
1638846550000|2021-12-07 03:09:10|9496.4|9486.4|9496.1|9486.1|9497|9487|9496|9486|10
1638846560000|2021-12-07 03:09:20|9495.9|9485.9|9495.3|9485.3|9495.9|9485.9|9495|9485|8
1638846570000|2021-12-07 03:09:30|9494.9|9484.9|9495.3|9485.3|9495.3|9485.3|9494.6|9484.6|6
1638846580000|2021-12-07 03:09:40|9495.5|9485.5|9497.1|9487.1|9497.1|9487.1|9495.5|9485.5|6
1638846590000|2021-12-07 03:09:50|9497|9487|9497.4|9487.4|9497.6|9487.6|9496.6|9486.6|6
1638846600000|2021-12-07 03:10:00|9497.6|9487.6|9496.5|9486.5|9497.9|9487.9|9496.4|9486.4|13
1638846610000|2021-12-07 03:10:10|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|1
1638846620000|2021-12-07 03:10:20|9496.5|9486.5|9497|9487|9497.9|9487.9|9496.5|9486.5|9
1638846630000|2021-12-07 03:10:30|9497.3|9487.3|9497.9|9487.9|9498.1|9488.1|9497.3|9487.3|7
1638846640000|2021-12-07 03:10:40|9498.1|9488.1|9498.6|9488.6|9499|9489|9497.6|9487.6|11
1638846650000|2021-12-07 03:10:50|9498.8|9488.8|9498.1|9488.1|9498.8|9488.8|9498.1|9488.1|4
1638846660000|2021-12-07 03:11:00|9498.4|9488.4|9499|9489|9499.4|9489.4|9498.4|9488.4|8
1638846670000|2021-12-07 03:11:10|9498.8|9488.8|9498.5|9488.5|9499.1|9489.1|9498.5|9488.5|5
1638846680000|2021-12-07 03:11:20|9498.6|9488.6|9496.9|9486.9|9498.9|9488.9|9496.8|9486.8|7
1638846690000|2021-12-07 03:11:30|9496.8|9486.8|9496.6|9486.6|9497.1|9487.1|9496.6|9486.6|6
1638846700000|2021-12-07 03:11:40|9496.4|9486.4|9496.9|9486.9|9497.3|9487.3|9496.4|9486.4|9
1638846710000|2021-12-07 03:11:50|9497.1|9487.1|9498.4|9488.4|9498.4|9488.4|9497.1|9487.1|8
1638846720000|2021-12-07 03:12:00|9498.1|9488.1|9498.6|9488.6|9499.1|9489.1|9498.1|9488.1|9
1638846730000|2021-12-07 03:12:10|9498.8|9488.8|9496.9|9486.9|9498.8|9488.8|9496.5|9486.5|15
1638846740000|2021-12-07 03:12:20|9497.1|9487.1|9497.5|9487.5|9497.9|9487.9|9497.1|9487.1|4
1638846750000|2021-12-07 03:12:30|9497.9|9487.9|9497.5|9487.5|9497.9|9487.9|9497.5|9487.5|3
1638846760000|2021-12-07 03:12:40|9498.1|9488.1|9498.1|9488.1|9498.4|9488.4|9497.8|9487.8|5
1638846770000|2021-12-07 03:12:50|9498.4|9488.4|9498.8|9488.8|9498.8|9488.8|9498.4|9488.4|3
1638846780000|2021-12-07 03:13:00|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|1
1638846790000|2021-12-07 03:13:10|9498.9|9488.9|9499.1|9489.1|9499.5|9489.5|9498.9|9488.9|6
1638846800000|2021-12-07 03:13:20|9498.9|9488.9|9499.1|9489.1|9499.4|9489.4|9498.9|9488.9|5
1638846810000|2021-12-07 03:13:30|9499.4|9489.4|9498.9|9488.9|9499.4|9489.4|9498.5|9488.5|17
1638846820000|2021-12-07 03:13:40|9499|9489|9497.4|9487.4|9499|9489|9497.1|9487.1|11
1638846830000|2021-12-07 03:13:50|9497.3|9487.3|9496.3|9486.3|9497.4|9487.4|9496|9486|15
1638846840000|2021-12-07 03:14:00|9496.4|9486.4|9498.1|9488.1|9498.3|9488.3|9496.4|9486.4|13
1638846850000|2021-12-07 03:14:10|9497.6|9487.6|9494.8|9484.8|9498.1|9488.1|9494|9484|20
1638846860000|2021-12-07 03:14:20|9494.5|9484.5|9493.1|9483.1|9494.5|9484.5|9492.9|9482.9|11
1638846870000|2021-12-07 03:14:30|9492.9|9482.9|9493.1|9483.1|9493.6|9483.6|9492.9|9482.9|8
1638846880000|2021-12-07 03:14:40|9493.6|9483.6|9493.4|9483.4|9493.8|9483.8|9493.3|9483.3|9
1638846890000|2021-12-07 03:14:50|9493.6|9483.6|9493.9|9483.9|9494.1|9484.1|9493.4|9483.4|5
1638846900000|2021-12-07 03:15:00|9494.1|9484.1|9493.9|9483.9|9494.1|9484.1|9493.8|9483.8|4
1638846910000|2021-12-07 03:15:10|9493.6|9483.6|9493.5|9483.5|9493.6|9483.6|9493.5|9483.5|2
1638846920000|2021-12-07 03:15:20|9493.8|9483.8|9494.1|9484.1|9494.1|9484.1|9493.8|9483.8|2
1638846930000|2021-12-07 03:15:30|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1638846940000|2021-12-07 03:15:40|9493|9483|9491.8|9481.8|9493|9483|9491.5|9481.5|11
1638846950000|2021-12-07 03:15:50|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9490.5|9480.5|25
1638846960000|2021-12-07 03:16:00|9491.4|9481.4|9493.6|9483.6|9493.6|9483.6|9491.4|9481.4|10
1638846970000|2021-12-07 03:16:10|9493.8|9483.8|9494.3|9484.3|9494.5|9484.5|9493.6|9483.6|7
1638846980000|2021-12-07 03:16:20|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|1
1638846990000|2021-12-07 03:16:30|9494.8|9484.8|9493.5|9483.5|9494.8|9484.8|9493.5|9483.5|6
1638847000000|2021-12-07 03:16:40|9493.3|9483.3|9493.1|9483.1|9493.3|9483.3|9491.9|9481.9|12
1638847010000|2021-12-07 03:16:50|9492.9|9482.9|9493.8|9483.8|9493.9|9483.9|9492.9|9482.9|7
1638847020000|2021-12-07 03:17:00|9493.6|9483.6|9493.8|9483.8|9493.8|9483.8|9493.6|9483.6|2
1638847030000|2021-12-07 03:17:10|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9493.5|9483.5|2
1638847040000|2021-12-07 03:17:20|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9492.9|9482.9|7
1638847060000|2021-12-07 03:17:40|9494.1|9484.1|9494.4|9484.4|9494.6|9484.6|9494.1|9484.1|6
1638847070000|2021-12-07 03:17:50|9493.6|9483.6|9493.1|9483.1|9494|9484|9492.9|9482.9|14
1638847080000|2021-12-07 03:18:00|9493.3|9483.3|9494.3|9484.3|9494.3|9484.3|9493.3|9483.3|9
1638847090000|2021-12-07 03:18:10|9494|9484|9493.4|9483.4|9494.5|9484.5|9493.4|9483.4|8
1638847100000|2021-12-07 03:18:20|9493.5|9483.5|9493.4|9483.4|9493.5|9483.5|9493.4|9483.4|4
1638847110000|2021-12-07 03:18:30|9493.1|9483.1|9492.6|9482.6|9493.4|9483.4|9492.4|9482.4|9
1638847120000|2021-12-07 03:18:40|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|9492.6|9482.6|3
1638847130000|2021-12-07 03:18:50|9492.6|9482.6|9491.5|9481.5|9492.6|9482.6|9491.5|9481.5|12
1638847140000|2021-12-07 03:19:00|9492.1|9482.1|9491.3|9481.3|9492.1|9482.1|9490.8|9480.8|9
1638847150000|2021-12-07 03:19:10|9491|9481|9490|9480|9491.6|9481.6|9490|9480|8
1638847160000|2021-12-07 03:19:20|9490.3|9480.3|9490|9480|9491|9481|9490|9480|10
1638847170000|2021-12-07 03:19:30|9490.3|9480.3|9490|9480|9490.8|9480.8|9490|9480|6
1638847180000|2021-12-07 03:19:40|9490.3|9480.3|9490.9|9480.9|9490.9|9480.9|9490.3|9480.3|10
1638847190000|2021-12-07 03:19:50|9491|9481|9490|9480|9491|9481|9490|9480|12
1638847200000|2021-12-07 03:20:00|9489.8|9479.8|9490|9480|9490.3|9480.3|9489.5|9479.5|6
1638847210000|2021-12-07 03:20:10|9490.3|9480.3|9489.3|9479.3|9490.3|9480.3|9489|9479|9
1638847220000|2021-12-07 03:20:20|9489|9479|9488.9|9478.9|9489.4|9479.4|9488.8|9478.8|8
1638847230000|2021-12-07 03:20:30|9488.6|9478.6|9487.3|9477.3|9489.3|9479.3|9487.3|9477.3|11
1638847240000|2021-12-07 03:20:40|9487.5|9477.5|9487.8|9477.8|9487.8|9477.8|9487.3|9477.3|11
1638847250000|2021-12-07 03:20:50|9487.5|9477.5|9487.8|9477.8|9487.9|9477.9|9486.8|9476.8|7
1638847260000|2021-12-07 03:21:00|9487.5|9477.5|9486.6|9476.6|9487.6|9477.6|9486.4|9476.4|15
1638847270000|2021-12-07 03:21:10|9486.4|9476.4|9487.3|9477.3|9487.8|9477.8|9486.4|9476.4|7
1638847280000|2021-12-07 03:21:20|9487.5|9477.5|9488.5|9478.5|9488.5|9478.5|9487.5|9477.5|2
1638847290000|2021-12-07 03:21:30|9488.3|9478.3|9488.1|9478.1|9489|9479|9488.1|9478.1|6
1638847300000|2021-12-07 03:21:40|9488.5|9478.5|9488.6|9478.6|9489.1|9479.1|9488.4|9478.4|6
1638847310000|2021-12-07 03:21:50|9488.4|9478.4|9489|9479|9489|9479|9488.1|9478.1|7
1638847320000|2021-12-07 03:22:00|9489.3|9479.3|9490.9|9480.9|9491.3|9481.3|9488.8|9478.8|11
1638847330000|2021-12-07 03:22:10|9491.3|9481.3|9491.8|9481.8|9491.8|9481.8|9491|9481|7
1638847340000|2021-12-07 03:22:20|9491.5|9481.5|9490|9480|9491.5|9481.5|9489.8|9479.8|8
1638847350000|2021-12-07 03:22:30|9490.4|9480.4|9491|9481|9491|9481|9490.4|9480.4|5
1638847360000|2021-12-07 03:22:40|9491.5|9481.5|9488.8|9478.8|9491.5|9481.5|9488.8|9478.8|10
1638847370000|2021-12-07 03:22:50|9488.5|9478.5|9488.5|9478.5|9488.8|9478.8|9488.5|9478.5|3
1638847380000|2021-12-07 03:23:00|9487.6|9477.6|9487.4|9477.4|9487.9|9477.9|9487|9477|7
1638847390000|2021-12-07 03:23:10|9487.6|9477.6|9488.8|9478.8|9488.8|9478.8|9487.6|9477.6|4
1638847400000|2021-12-07 03:23:20|9488.3|9478.3|9487.8|9477.8|9488.3|9478.3|9487.8|9477.8|2
1638847410000|2021-12-07 03:23:30|9488|9478|9488.3|9478.3|9488.3|9478.3|9488|9478|2
1638847420000|2021-12-07 03:23:40|9488.5|9478.5|9488.8|9478.8|9488.9|9478.9|9488.5|9478.5|3
1638847430000|2021-12-07 03:23:50|9489.1|9479.1|9489|9479|9489.3|9479.3|9488.4|9478.4|7
1638847440000|2021-12-07 03:24:00|9489.4|9479.4|9490.8|9480.8|9490.8|9480.8|9489.1|9479.1|7
1638847450000|2021-12-07 03:24:10|9491|9481|9493.4|9483.4|9494.6|9484.6|9491|9481|13
1638847460000|2021-12-07 03:24:20|9493.3|9483.3|9489.3|9479.3|9493.4|9483.4|9489.1|9479.1|14
1638847470000|2021-12-07 03:24:30|9489|9479|9488.9|9478.9|9489.4|9479.4|9488.9|9478.9|7
1638847480000|2021-12-07 03:24:40|9488.4|9478.4|9489.3|9479.3|9489.3|9479.3|9488.4|9478.4|7
1638847490000|2021-12-07 03:24:50|9489|9479|9488.3|9478.3|9489.1|9479.1|9488|9478|7
1638847500000|2021-12-07 03:25:00|9488.5|9478.5|9489.4|9479.4|9489.5|9479.5|9488.3|9478.3|9
1638847510000|2021-12-07 03:25:10|9489.3|9479.3|9489.5|9479.5|9489.8|9479.8|9489.3|9479.3|4
1638847520000|2021-12-07 03:25:20|9489.8|9479.8|9489.1|9479.1|9489.8|9479.8|9488.4|9478.4|6
1638847530000|2021-12-07 03:25:30|9489.4|9479.4|9489.8|9479.8|9489.8|9479.8|9489.4|9479.4|8
1638847540000|2021-12-07 03:25:40|9489.5|9479.5|9489.6|9479.6|9489.8|9479.8|9489.5|9479.5|9
1638847550000|2021-12-07 03:25:50|9489.4|9479.4|9489.9|9479.9|9489.9|9479.9|9489|9479|7
1638847560000|2021-12-07 03:26:00|9489.5|9479.5|9489.5|9479.5|9489.6|9479.6|9489.1|9479.1|5
1638847570000|2021-12-07 03:26:10|9489.6|9479.6|9489.1|9479.1|9489.6|9479.6|9489|9479|5
1638847580000|2021-12-07 03:26:20|9489|9479|9489|9479|9489.6|9479.6|9489|9479|7
1638847590000|2021-12-07 03:26:30|9489.1|9479.1|9489.4|9479.4|9489.4|9479.4|9488.9|9478.9|5
1638847600000|2021-12-07 03:26:40|9489.9|9479.9|9489.3|9479.3|9489.9|9479.9|9489.1|9479.1|7
1638847610000|2021-12-07 03:26:50|9489.5|9479.5|9489.3|9479.3|9489.6|9479.6|9489.3|9479.3|7
1638847620000|2021-12-07 03:27:00|9489|9479|9489.1|9479.1|9489.3|9479.3|9489|9479|5
1638847630000|2021-12-07 03:27:10|9489.3|9479.3|9489.3|9479.3|9489.5|9479.5|9489.3|9479.3|3
1638847640000|2021-12-07 03:27:20|9489.5|9479.5|9489.5|9479.5|9489.9|9479.9|9489.5|9479.5|3
1638847650000|2021-12-07 03:27:30|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9489.3|9479.3|2
1638847660000|2021-12-07 03:27:40|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9489.3|9479.3|2
1638847670000|2021-12-07 03:27:50|9489.8|9479.8|9489.5|9479.5|9489.8|9479.8|9489.5|9479.5|2
1638847680000|2021-12-07 03:28:00|9489.3|9479.3|9489.1|9479.1|9490.6|9480.6|9489.1|9479.1|11
1638847690000|2021-12-07 03:28:10|9489.3|9479.3|9489.1|9479.1|9490.4|9480.4|9489.1|9479.1|13
1638847700000|2021-12-07 03:28:20|9489.3|9479.3|9489.4|9479.4|9489.9|9479.9|9488.9|9478.9|12
1638847710000|2021-12-07 03:28:30|9489.6|9479.6|9489.4|9479.4|9490.5|9480.5|9489.4|9479.4|4
1638847730000|2021-12-07 03:28:50|9490.4|9480.4|9489.4|9479.4|9490.4|9480.4|9489.4|9479.4|2
1638847740000|2021-12-07 03:29:00|9489.5|9479.5|9489.1|9479.1|9489.5|9479.5|9489.1|9479.1|5
1638847750000|2021-12-07 03:29:10|9489.3|9479.3|9489.4|9479.4|9489.4|9479.4|9488|9478|16
1638847760000|2021-12-07 03:29:20|9489.5|9479.5|9489|9479|9489.5|9479.5|9488.6|9478.6|7
1638847770000|2021-12-07 03:29:30|9489.5|9479.5|9490.9|9480.9|9490.9|9480.9|9489.1|9479.1|4
1638847780000|2021-12-07 03:29:40|9489.6|9479.6|9489.5|9479.5|9489.6|9479.6|9489.3|9479.3|4
1638847790000|2021-12-07 03:29:50|9489.1|9479.1|9487.9|9477.9|9489.4|9479.4|9487.9|9477.9|7
1638847800000|2021-12-07 03:30:00|9487.8|9477.8|9483|9473|9487.8|9477.8|9482.8|9472.8|6
1638847810000|2021-12-07 03:30:10|9483.3|9473.3|9485.3|9475.3|9485.4|9475.4|9483.3|9473.3|8
1638847820000|2021-12-07 03:30:20|9485.4|9475.4|9486.5|9476.5|9486.8|9476.8|9485.4|9475.4|5
1638847830000|2021-12-07 03:30:30|9486.1|9476.1|9485.9|9475.9|9486.3|9476.3|9485.6|9475.6|6
1638847840000|2021-12-07 03:30:40|9486.4|9476.4|9487.8|9477.8|9487.9|9477.9|9486.4|9476.4|11
1638847850000|2021-12-07 03:30:50|9487.9|9477.9|9488.4|9478.4|9488.4|9478.4|9487.9|9477.9|10
1638847860000|2021-12-07 03:31:00|9488.1|9478.1|9488.8|9478.8|9489.3|9479.3|9488|9478|14
1638847870000|2021-12-07 03:31:10|9489|9479|9489.3|9479.3|9489.3|9479.3|9489|9479|2
1638847880000|2021-12-07 03:31:20|9489|9479|9489|9479|9489.5|9479.5|9488.8|9478.8|11
1638847890000|2021-12-07 03:31:30|9488.8|9478.8|9488.8|9478.8|9489|9479|9488.8|9478.8|3
1638847900000|2021-12-07 03:31:40|9488.3|9478.3|9487.8|9477.8|9488.3|9478.3|9487.8|9477.8|2
1638847910000|2021-12-07 03:31:50|9488.1|9478.1|9488.6|9478.6|9489|9479|9488.1|9478.1|4
1638847920000|2021-12-07 03:32:00|9489|9479|9488.8|9478.8|9489|9479|9488.6|9478.6|6
1638847930000|2021-12-07 03:32:10|9489|9479|9489.1|9479.1|9489.4|9479.4|9488.8|9478.8|7
1638847940000|2021-12-07 03:32:20|9488.8|9478.8|9489.5|9479.5|9490.5|9480.5|9488.8|9478.8|6
1638847950000|2021-12-07 03:32:30|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1638847970000|2021-12-07 03:32:50|9489.6|9479.6|9488.1|9478.1|9489.6|9479.6|9488.1|9478.1|3
1638847980000|2021-12-07 03:33:00|9487.8|9477.8|9487.9|9477.9|9488.3|9478.3|9487.6|9477.6|8
1638847990000|2021-12-07 03:33:10|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|1
1638848000000|2021-12-07 03:33:20|9487.9|9477.9|9487.6|9477.6|9487.9|9477.9|9487.6|9477.6|2
1638848010000|2021-12-07 03:33:30|9486.8|9476.8|9486.9|9476.9|9486.9|9476.9|9486.1|9476.1|6
1638848020000|2021-12-07 03:33:40|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9486.9|9476.9|3
1638848030000|2021-12-07 03:33:50|9486.9|9476.9|9487|9477|9487|9477|9486.3|9476.3|7
1638848040000|2021-12-07 03:34:00|9487.4|9477.4|9487|9477|9487.4|9477.4|9486.3|9476.3|5
1638848050000|2021-12-07 03:34:10|9487.1|9477.1|9486.5|9476.5|9487.8|9477.8|9486.5|9476.5|5
1638848060000|2021-12-07 03:34:20|9485.9|9475.9|9486.9|9476.9|9487|9477|9485.9|9475.9|6
1638848070000|2021-12-07 03:34:30|9486.1|9476.1|9487|9477|9487|9477|9486|9476|6
1638848080000|2021-12-07 03:34:40|9488.4|9478.4|9486.1|9476.1|9488.4|9478.4|9486.1|9476.1|8
1638848090000|2021-12-07 03:34:50|9486.3|9476.3|9486.8|9476.8|9487.4|9477.4|9486.3|9476.3|9
1638848100000|2021-12-07 03:35:00|9487|9477|9488.3|9478.3|9488.8|9478.8|9486.8|9476.8|10
1638848110000|2021-12-07 03:35:10|9488.5|9478.5|9489|9479|9489|9479|9488.3|9478.3|4
1638848120000|2021-12-07 03:35:20|9489.4|9479.4|9489.6|9479.6|9489.6|9479.6|9489.4|9479.4|3
1638848130000|2021-12-07 03:35:30|9489.4|9479.4|9486.6|9476.6|9489.4|9479.4|9486.6|9476.6|11
1638848140000|2021-12-07 03:35:40|9485.9|9475.9|9486.3|9476.3|9486.3|9476.3|9485.9|9475.9|2
1638848150000|2021-12-07 03:35:50|9486.1|9476.1|9485.3|9475.3|9486.1|9476.1|9485|9475|7
1638848160000|2021-12-07 03:36:00|9485.6|9475.6|9485.3|9475.3|9485.6|9475.6|9485.3|9475.3|2
1638848170000|2021-12-07 03:36:10|9485.4|9475.4|9485.5|9475.5|9485.8|9475.8|9485.4|9475.4|3
1638848180000|2021-12-07 03:36:20|9485.6|9475.6|9486|9476|9486|9476|9485.6|9475.6|4
1638848190000|2021-12-07 03:36:30|9486.4|9476.4|9486|9476|9486.4|9476.4|9486|9476|2
1638848200000|2021-12-07 03:36:40|9486.4|9476.4|9487.9|9477.9|9488|9478|9486.4|9476.4|4
1638848210000|2021-12-07 03:36:50|9488.3|9478.3|9488.4|9478.4|9488.6|9478.6|9488.3|9478.3|3
1638848220000|2021-12-07 03:37:00|9488.6|9478.6|9487|9477|9489|9479|9487|9477|9
1638848230000|2021-12-07 03:37:10|9487.3|9477.3|9487.5|9477.5|9487.5|9477.5|9487.3|9477.3|2
1638848240000|2021-12-07 03:37:20|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1638848250000|2021-12-07 03:37:30|9488|9478|9488.5|9478.5|9489|9479|9488|9478|4
1638848260000|2021-12-07 03:37:40|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|1
1638848280000|2021-12-07 03:38:00|9488.4|9478.4|9488.9|9478.9|9489.4|9479.4|9488.4|9478.4|8
1638848290000|2021-12-07 03:38:10|9489.1|9479.1|9488.5|9478.5|9489.1|9479.1|9488.5|9478.5|7
1638848300000|2021-12-07 03:38:20|9488.8|9478.8|9489.4|9479.4|9489.4|9479.4|9488.8|9478.8|3
1638848310000|2021-12-07 03:38:30|9489.6|9479.6|9489.8|9479.8|9489.9|9479.9|9489.1|9479.1|11
1638848320000|2021-12-07 03:38:40|9490.1|9480.1|9489.4|9479.4|9490.1|9480.1|9489.4|9479.4|2
1638848330000|2021-12-07 03:38:50|9489.8|9479.8|9489.5|9479.5|9490|9480|9489.5|9479.5|4
1638848340000|2021-12-07 03:39:00|9489.6|9479.6|9489.9|9479.9|9490|9480|9489.5|9479.5|12
1638848360000|2021-12-07 03:39:20|9489.8|9479.8|9490|9480|9490|9480|9489.5|9479.5|4
1638848370000|2021-12-07 03:39:30|9490.1|9480.1|9490|9480|9490.1|9480.1|9489.5|9479.5|6
1638848380000|2021-12-07 03:39:40|9489.8|9479.8|9492.5|9482.5|9492.5|9482.5|9489.5|9479.5|9
1638848390000|2021-12-07 03:39:50|9492.8|9482.8|9493|9483|9493.3|9483.3|9492.5|9482.5|6
1638848400000|2021-12-07 03:40:00|9493.4|9483.4|9492.4|9482.4|9493.4|9483.4|9491.9|9481.9|8
1638848410000|2021-12-07 03:40:10|9492.6|9482.6|9493|9483|9494|9484|9492.6|9482.6|14
1638848420000|2021-12-07 03:40:20|9493.3|9483.3|9493.4|9483.4|9493.6|9483.6|9492.6|9482.6|8
1638848430000|2021-12-07 03:40:30|9493.6|9483.6|9493.3|9483.3|9493.8|9483.8|9493|9483|8
1638848440000|2021-12-07 03:40:40|9493.5|9483.5|9493.5|9483.5|9493.8|9483.8|9493.5|9483.5|3
1638848450000|2021-12-07 03:40:50|9493.6|9483.6|9493.6|9483.6|9493.9|9483.9|9493.6|9483.6|3
1638848460000|2021-12-07 03:41:00|9494|9484|9493.3|9483.3|9494|9484|9493.3|9483.3|3
1638848470000|2021-12-07 03:41:10|9493.5|9483.5|9494|9484|9494|9484|9493.5|9483.5|2
1638848480000|2021-12-07 03:41:20|9494.4|9484.4|9493.5|9483.5|9494.5|9484.5|9493.3|9483.3|6
1638848490000|2021-12-07 03:41:30|9493.3|9483.3|9493|9483|9493.3|9483.3|9492.6|9482.6|9
1638848500000|2021-12-07 03:41:40|9493.4|9483.4|9493.5|9483.5|9493.8|9483.8|9493.3|9483.3|8
1638848510000|2021-12-07 03:41:50|9493.6|9483.6|9493.8|9483.8|9494.3|9484.3|9493.6|9483.6|7
1638848520000|2021-12-07 03:42:00|9493.5|9483.5|9494.8|9484.8|9495.3|9485.3|9493.5|9483.5|7
1638848530000|2021-12-07 03:42:10|9494.5|9484.5|9497|9487|9497|9487|9494.3|9484.3|7
1638848540000|2021-12-07 03:42:20|9496.9|9486.9|9496.3|9486.3|9496.9|9486.9|9495.9|9485.9|9
1638848550000|2021-12-07 03:42:30|9496.5|9486.5|9497.3|9487.3|9498.1|9488.1|9496.3|9486.3|8
1638848560000|2021-12-07 03:42:40|9497.5|9487.5|9497.8|9487.8|9497.8|9487.8|9497.5|9487.5|2
1638848570000|2021-12-07 03:42:50|9497.5|9487.5|9497|9487|9497.5|9487.5|9496.9|9486.9|4
1638848580000|2021-12-07 03:43:00|9496.6|9486.6|9496.3|9486.3|9496.6|9486.6|9496.3|9486.3|4
1638848590000|2021-12-07 03:43:10|9496|9486|9498.3|9488.3|9498.3|9488.3|9496|9486|10
1638848600000|2021-12-07 03:43:20|9498|9488|9498|9488|9498|9488|9498|9488|1
1638848610000|2021-12-07 03:43:30|9498.3|9488.3|9498.8|9488.8|9498.8|9488.8|9498.3|9488.3|2
1638848620000|2021-12-07 03:43:40|9499|9489|9499|9489|9499|9489|9499|9489|1
1638848640000|2021-12-07 03:44:00|9499.5|9489.5|9502|9492|9502.3|9492.3|9499.5|9489.5|8
1638848650000|2021-12-07 03:44:10|9502.3|9492.3|9500.6|9490.6|9502.5|9492.5|9500.6|9490.6|9
1638848660000|2021-12-07 03:44:20|9500.9|9490.9|9501.1|9491.1|9502.3|9492.3|9500.9|9490.9|7
1638848670000|2021-12-07 03:44:30|9501.6|9491.6|9501.9|9491.9|9502.8|9492.8|9501.6|9491.6|13
1638848680000|2021-12-07 03:44:40|9501.8|9491.8|9501.8|9491.8|9502.3|9492.3|9501.8|9491.8|11
1638848690000|2021-12-07 03:44:50|9502|9492|9501.6|9491.6|9502.3|9492.3|9501.6|9491.6|8
1638848700000|2021-12-07 03:45:00|9502.1|9492.1|9502.5|9492.5|9503.1|9493.1|9501.6|9491.6|8
1638848710000|2021-12-07 03:45:10|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9502|9492|5
1638848720000|2021-12-07 03:45:20|9502.8|9492.8|9502.4|9492.4|9502.8|9492.8|9502.4|9492.4|3
1638848730000|2021-12-07 03:45:30|9502.8|9492.8|9503.9|9493.9|9504.5|9494.5|9502.8|9492.8|4
1638848740000|2021-12-07 03:45:40|9504.3|9494.3|9503.8|9493.8|9504.5|9494.5|9503.8|9493.8|5
1638848750000|2021-12-07 03:45:50|9503.5|9493.5|9504.1|9494.1|9504.1|9494.1|9503.5|9493.5|3
1638848760000|2021-12-07 03:46:00|9503.3|9493.3|9503.4|9493.4|9503.6|9493.6|9503.3|9493.3|3
1638848780000|2021-12-07 03:46:20|9503|9493|9503.8|9493.8|9503.8|9493.8|9503|9493|3
1638848790000|2021-12-07 03:46:30|9502.8|9492.8|9503.4|9493.4|9503.4|9493.4|9502.8|9492.8|2
1638848800000|2021-12-07 03:46:40|9503.5|9493.5|9503.4|9493.4|9503.5|9493.5|9503.4|9493.4|2
1638848810000|2021-12-07 03:46:50|9502.8|9492.8|9503.8|9493.8|9503.8|9493.8|9502.8|9492.8|4
1638848820000|2021-12-07 03:47:00|9503|9493|9504|9494|9504|9494|9503|9493|4
1638848830000|2021-12-07 03:47:10|9503.4|9493.4|9503.4|9493.4|9504.1|9494.1|9502.4|9492.4|11
1638848840000|2021-12-07 03:47:20|9503.6|9493.6|9503.8|9493.8|9503.8|9493.8|9503.6|9493.6|2
1638848850000|2021-12-07 03:47:30|9504.3|9494.3|9503.5|9493.5|9504.3|9494.3|9503.5|9493.5|3
1638848860000|2021-12-07 03:47:40|9503.8|9493.8|9503.6|9493.6|9504.3|9494.3|9503.6|9493.6|4
1638848870000|2021-12-07 03:47:50|9503.8|9493.8|9503.6|9493.6|9503.8|9493.8|9503.6|9493.6|2
1638848880000|2021-12-07 03:48:00|9503.8|9493.8|9505|9495|9505|9495|9503.8|9493.8|5
1638848890000|2021-12-07 03:48:10|9504.6|9494.6|9504.1|9494.1|9504.6|9494.6|9504.1|9494.1|2
1638848900000|2021-12-07 03:48:20|9503.8|9493.8|9506|9496|9506|9496|9503.8|9493.8|4
1638848910000|2021-12-07 03:48:30|9506.3|9496.3|9505.4|9495.4|9506.5|9496.5|9505.4|9495.4|5
1638848920000|2021-12-07 03:48:40|9505.1|9495.1|9504.9|9494.9|9505.1|9495.1|9504.9|9494.9|2
1638848930000|2021-12-07 03:48:50|9505.3|9495.3|9505.5|9495.5|9505.5|9495.5|9504.8|9494.8|7
1638848940000|2021-12-07 03:49:00|9505.3|9495.3|9504.9|9494.9|9505.3|9495.3|9504.9|9494.9|2
1638848950000|2021-12-07 03:49:10|9505|9495|9505.5|9495.5|9505.5|9495.5|9504.9|9494.9|5
1638848960000|2021-12-07 03:49:20|9505.8|9495.8|9505.8|9495.8|9506.5|9496.5|9505.8|9495.8|4
1638848970000|2021-12-07 03:49:30|9505.6|9495.6|9506.9|9496.9|9506.9|9496.9|9505.1|9495.1|6
1638848980000|2021-12-07 03:49:40|9506.5|9496.5|9506.4|9496.4|9506.5|9496.5|9506.4|9496.4|2
1638848990000|2021-12-07 03:49:50|9506.6|9496.6|9506.6|9496.6|9506.9|9496.9|9506.6|9496.6|5
1638849000000|2021-12-07 03:50:00|9506.9|9496.9|9507.1|9497.1|9507.4|9497.4|9506.9|9496.9|7
1638849010000|2021-12-07 03:50:10|9507.4|9497.4|9507.1|9497.1|9507.4|9497.4|9507.1|9497.1|2
1638849020000|2021-12-07 03:50:20|9507.4|9497.4|9507.1|9497.1|9507.4|9497.4|9507.1|9497.1|2
1638849030000|2021-12-07 03:50:30|9506.9|9496.9|9507.1|9497.1|9507.1|9497.1|9506.1|9496.1|5
1638849070000|2021-12-07 03:51:10|9507.4|9497.4|9507|9497|9507.4|9497.4|9507|9497|2
1638849090000|2021-12-07 03:51:30|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|1
1638849100000|2021-12-07 03:51:40|9507|9497|9507|9497|9507|9497|9507|9497|1
1638849110000|2021-12-07 03:51:50|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|1
1638849120000|2021-12-07 03:52:00|9507.5|9497.5|9508|9498|9508.8|9498.8|9507|9497|5
1638849130000|2021-12-07 03:52:10|9507.8|9497.8|9508.5|9498.5|9508.5|9498.5|9507.6|9497.6|4
1638849150000|2021-12-07 03:52:30|9508.3|9498.3|9508.6|9498.6|9508.6|9498.6|9508.1|9498.1|4
1638849160000|2021-12-07 03:52:40|9509|9499|9508.6|9498.6|9509|9499|9508.6|9498.6|2
1638849170000|2021-12-07 03:52:50|9508.4|9498.4|9509.8|9499.8|9509.8|9499.8|9508.1|9498.1|10
1638849180000|2021-12-07 03:53:00|9509.5|9499.5|9509.5|9499.5|9510|9500|9509.1|9499.1|8
1638849190000|2021-12-07 03:53:10|9509.3|9499.3|9509.6|9499.6|9510|9500|9509.3|9499.3|9
1638849200000|2021-12-07 03:53:20|9509.3|9499.3|9508.1|9498.1|9509.3|9499.3|9508.1|9498.1|3
1638849210000|2021-12-07 03:53:30|9508.4|9498.4|9508.1|9498.1|9508.4|9498.4|9508.1|9498.1|2
1638849220000|2021-12-07 03:53:40|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|1
1638849230000|2021-12-07 03:53:50|9508.8|9498.8|9509.9|9499.9|9510|9500|9508.8|9498.8|4
1638849240000|2021-12-07 03:54:00|9509.5|9499.5|9510.6|9500.6|9511.3|9501.3|9508.9|9498.9|9
1638849250000|2021-12-07 03:54:10|9510.3|9500.3|9509.6|9499.6|9510.3|9500.3|9509.6|9499.6|2
1638849260000|2021-12-07 03:54:20|9510|9500|9510.6|9500.6|9510.6|9500.6|9510|9500|4
1638849270000|2021-12-07 03:54:30|9510.1|9500.1|9508.9|9498.9|9510.1|9500.1|9508.6|9498.6|6
1638849280000|2021-12-07 03:54:40|9508.5|9498.5|9508.6|9498.6|9508.6|9498.6|9508.5|9498.5|2
1638849290000|2021-12-07 03:54:50|9508.8|9498.8|9510.5|9500.5|9510.5|9500.5|9508.8|9498.8|5
1638849300000|2021-12-07 03:55:00|9510.4|9500.4|9509.4|9499.4|9510.4|9500.4|9509.4|9499.4|2
1638849310000|2021-12-07 03:55:10|9509.5|9499.5|9509.3|9499.3|9509.9|9499.9|9509|9499|5
1638849320000|2021-12-07 03:55:20|9509.5|9499.5|9510.1|9500.1|9510.5|9500.5|9509.5|9499.5|3
1638849340000|2021-12-07 03:55:40|9509.3|9499.3|9508.4|9498.4|9509.3|9499.3|9508.1|9498.1|6
1638849350000|2021-12-07 03:55:50|9508.3|9498.3|9508.5|9498.5|9508.5|9498.5|9508.3|9498.3|2
1638849360000|2021-12-07 03:56:00|9508.1|9498.1|9507.8|9497.8|9508.1|9498.1|9507.8|9497.8|3
1638849370000|2021-12-07 03:56:10|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9507.5|9497.5|2
1638849380000|2021-12-07 03:56:20|9507.5|9497.5|9508.1|9498.1|9508.1|9498.1|9507.5|9497.5|3
1638849390000|2021-12-07 03:56:30|9508.6|9498.6|9508|9498|9508.6|9498.6|9508|9498|3
1638849400000|2021-12-07 03:56:40|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1638849420000|2021-12-07 03:57:00|9508|9498|9509.3|9499.3|9509.5|9499.5|9508|9498|4
1638849430000|2021-12-07 03:57:10|9509.5|9499.5|9509.1|9499.1|9509.5|9499.5|9509.1|9499.1|3
1638849440000|2021-12-07 03:57:20|9509.5|9499.5|9510|9500|9510|9500|9509.5|9499.5|3
1638849450000|2021-12-07 03:57:30|9510.4|9500.4|9510.1|9500.1|9510.8|9500.8|9510.1|9500.1|4
1638849460000|2021-12-07 03:57:40|9510|9500|9510.4|9500.4|9510.5|9500.5|9510|9500|3
1638849470000|2021-12-07 03:57:50|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1638849480000|2021-12-07 03:58:00|9509.4|9499.4|9508.8|9498.8|9509.4|9499.4|9508.4|9498.4|5
1638849520000|2021-12-07 03:58:40|9508.5|9498.5|9508.4|9498.4|9508.5|9498.5|9508.1|9498.1|3
1638849540000|2021-12-07 03:59:00|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|1
1638849550000|2021-12-07 03:59:10|9508.3|9498.3|9508.5|9498.5|9508.5|9498.5|9508.3|9498.3|2
1638849560000|2021-12-07 03:59:20|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1638849570000|2021-12-07 03:59:30|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|1
1638849600000|2021-12-07 04:00:00|9508.4|9498.4|9508.8|9498.8|9508.8|9498.8|9506.9|9496.9|7
1638849610000|2021-12-07 04:00:10|9508.5|9498.5|9509|9499|9509|9499|9508.3|9498.3|5
1638849620000|2021-12-07 04:00:20|9508.8|9498.8|9510.5|9500.5|9510.5|9500.5|9508.8|9498.8|6
1638849640000|2021-12-07 04:00:40|9510.4|9500.4|9509.4|9499.4|9510.4|9500.4|9509.4|9499.4|3
1638849650000|2021-12-07 04:00:50|9509.1|9499.1|9509.6|9499.6|9509.6|9499.6|9509.1|9499.1|3
1638849660000|2021-12-07 04:01:00|9509.4|9499.4|9509.9|9499.9|9510.1|9500.1|9509.4|9499.4|3
1638849670000|2021-12-07 04:01:10|9509.8|9499.8|9509.3|9499.3|9509.8|9499.8|9509.3|9499.3|2
1638849680000|2021-12-07 04:01:20|9508.9|9498.9|9508.5|9498.5|9508.9|9498.9|9508.3|9498.3|5
1638849690000|2021-12-07 04:01:30|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1638849700000|2021-12-07 04:01:40|9509.9|9499.9|9509.5|9499.5|9509.9|9499.9|9509.3|9499.3|3
1638849710000|2021-12-07 04:01:50|9510.1|9500.1|9511.5|9501.5|9511.5|9501.5|9510.1|9500.1|3
1638849720000|2021-12-07 04:02:00|9511.8|9501.8|9512.1|9502.1|9512.1|9502.1|9511.8|9501.8|3
1638849730000|2021-12-07 04:02:10|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|1
1638849740000|2021-12-07 04:02:20|9512|9502|9512.4|9502.4|9512.4|9502.4|9512|9502|2
1638849760000|2021-12-07 04:02:40|9512.6|9502.6|9512.6|9502.6|9512.6|9502.6|9512.6|9502.6|1
1638849790000|2021-12-07 04:03:10|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|1
1638849800000|2021-12-07 04:03:20|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|1
1638849810000|2021-12-07 04:03:30|9511.8|9501.8|9512.8|9502.8|9513|9503|9511.8|9501.8|5
1638849850000|2021-12-07 04:04:10|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|1
1638849900000|2021-12-07 04:05:00|9512.8|9502.8|9513.8|9503.8|9513.8|9503.8|9512.8|9502.8|3
1638849910000|2021-12-07 04:05:10|9514|9504|9514|9504|9514|9504|9514|9504|1
1638849920000|2021-12-07 04:05:20|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|1
1638849930000|2021-12-07 04:05:30|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|1
1638849940000|2021-12-07 04:05:40|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|1
1638849960000|2021-12-07 04:06:00|9513.9|9503.9|9512.5|9502.5|9513.9|9503.9|9512.5|9502.5|5
1638849980000|2021-12-07 04:06:20|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1638849990000|2021-12-07 04:06:30|9513.5|9503.5|9514.5|9504.5|9514.5|9504.5|9513.5|9503.5|3
1638850000000|2021-12-07 04:06:40|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1638850020000|2021-12-07 04:07:00|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1638850040000|2021-12-07 04:07:20|9514.6|9504.6|9515.8|9505.8|9515.8|9505.8|9514.6|9504.6|4
1638850080000|2021-12-07 04:08:00|9515.5|9505.5|9515.4|9505.4|9515.5|9505.5|9514.6|9504.6|5
1638850090000|2021-12-07 04:08:10|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|1
1638850100000|2021-12-07 04:08:20|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1638850110000|2021-12-07 04:08:30|9517|9507|9516.5|9506.5|9517|9507|9516.5|9506.5|3
1638850120000|2021-12-07 04:08:40|9516.1|9506.1|9515.6|9505.6|9516.1|9506.1|9515.6|9505.6|2
1638850130000|2021-12-07 04:08:50|9515.4|9505.4|9514.3|9504.3|9515.4|9505.4|9514.1|9504.1|4
1638850140000|2021-12-07 04:09:00|9514.6|9504.6|9514.3|9504.3|9514.9|9504.9|9514.3|9504.3|5
1638850170000|2021-12-07 04:09:30|9514.5|9504.5|9514.3|9504.3|9514.5|9504.5|9514.3|9504.3|2
1638850180000|2021-12-07 04:09:40|9514.5|9504.5|9514.9|9504.9|9515|9505|9514.5|9504.5|3
1638850190000|2021-12-07 04:09:50|9514.6|9504.6|9513.8|9503.8|9514.6|9504.6|9513.8|9503.8|5
1638850200000|2021-12-07 04:10:00|9514|9504|9513.5|9503.5|9514.3|9504.3|9513.5|9503.5|4
1638850220000|2021-12-07 04:10:20|9513.8|9503.8|9514.3|9504.3|9514.3|9504.3|9513.8|9503.8|2
1638850230000|2021-12-07 04:10:30|9514|9504|9513.8|9503.8|9514|9504|9513.8|9503.8|2
1638850240000|2021-12-07 04:10:40|9513.4|9503.4|9514|9504|9514.3|9504.3|9513|9503|5
1638850250000|2021-12-07 04:10:50|9513.8|9503.8|9512.8|9502.8|9513.8|9503.8|9512.3|9502.3|6
1638850270000|2021-12-07 04:11:10|9513.1|9503.1|9513.5|9503.5|9513.5|9503.5|9513.1|9503.1|2
1638850280000|2021-12-07 04:11:20|9513.3|9503.3|9512.8|9502.8|9513.3|9503.3|9512.8|9502.8|3
1638850300000|2021-12-07 04:11:40|9513|9503|9513.9|9503.9|9513.9|9503.9|9513|9503|2
1638850310000|2021-12-07 04:11:50|9513.8|9503.8|9513|9503|9513.8|9503.8|9513|9503|3
1638850320000|2021-12-07 04:12:00|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1638850330000|2021-12-07 04:12:10|9512.5|9502.5|9513.9|9503.9|9513.9|9503.9|9512.3|9502.3|6
1638850340000|2021-12-07 04:12:20|9514|9504|9514.1|9504.1|9514.8|9504.8|9514|9504|4
1638850350000|2021-12-07 04:12:30|9513.9|9503.9|9513.6|9503.6|9513.9|9503.9|9513.6|9503.6|2
1638850360000|2021-12-07 04:12:40|9514.1|9504.1|9513.9|9503.9|9514.1|9504.1|9513.9|9503.9|2
1638850370000|2021-12-07 04:12:50|9514.3|9504.3|9516.8|9506.8|9516.8|9506.8|9514.3|9504.3|5
1638850380000|2021-12-07 04:13:00|9516.4|9506.4|9516.5|9506.5|9516.5|9506.5|9516.3|9506.3|6
1638850390000|2021-12-07 04:13:10|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1638850400000|2021-12-07 04:13:20|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|1
1638850420000|2021-12-07 04:13:40|9516.3|9506.3|9516.5|9506.5|9516.5|9506.5|9516.3|9506.3|2
1638850430000|2021-12-07 04:13:50|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1638850450000|2021-12-07 04:14:10|9515.1|9505.1|9515.5|9505.5|9515.5|9505.5|9515.1|9505.1|2
1638850460000|2021-12-07 04:14:20|9515.8|9505.8|9516.3|9506.3|9516.3|9506.3|9515.8|9505.8|3
1638850470000|2021-12-07 04:14:30|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1638850480000|2021-12-07 04:14:40|9516.8|9506.8|9516.8|9506.8|9517|9507|9516.8|9506.8|3
1638850530000|2021-12-07 04:15:30|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1638850540000|2021-12-07 04:15:40|9516.3|9506.3|9515.3|9505.3|9516.3|9506.3|9514.9|9504.9|3
1638850560000|2021-12-07 04:16:00|9514.5|9504.5|9514|9504|9514.5|9504.5|9514|9504|2
1638850570000|2021-12-07 04:16:10|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1638850580000|2021-12-07 04:16:20|9514|9504|9514.3|9504.3|9514.3|9504.3|9514|9504|2
1638850610000|2021-12-07 04:16:50|9514.4|9504.4|9515|9505|9515|9505|9514.4|9504.4|2
1638850630000|2021-12-07 04:17:10|9515.3|9505.3|9518.1|9508.1|9518.1|9508.1|9515.3|9505.3|2
1638850640000|2021-12-07 04:17:20|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1638850650000|2021-12-07 04:17:30|9518.3|9508.3|9517.8|9507.8|9518.3|9508.3|9517.8|9507.8|2
1638850700000|2021-12-07 04:18:20|9518|9508|9517.8|9507.8|9518|9508|9517.8|9507.8|2
1638850710000|2021-12-07 04:18:30|9516.3|9506.3|9516.4|9506.4|9517.3|9507.3|9516.3|9506.3|5
1638850720000|2021-12-07 04:18:40|9515|9505|9512.8|9502.8|9515|9505|9512.8|9502.8|5
1638850730000|2021-12-07 04:18:50|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|9510.1|9500.1|3
1638850740000|2021-12-07 04:19:00|9510.6|9500.6|9510.9|9500.9|9511.4|9501.4|9510.6|9500.6|5
1638850750000|2021-12-07 04:19:10|9511.3|9501.3|9511.6|9501.6|9511.6|9501.6|9511|9501|8
1638850760000|2021-12-07 04:19:20|9512|9502|9511.5|9501.5|9512|9502|9511.5|9501.5|2
1638850800000|2021-12-07 04:20:00|9511.3|9501.3|9511.9|9501.9|9512.5|9502.5|9511.3|9501.3|9
1638850810000|2021-12-07 04:20:10|9512.3|9502.3|9512.4|9502.4|9512.4|9502.4|9512.3|9502.3|2
1638850820000|2021-12-07 04:20:20|9513|9503|9511.9|9501.9|9513|9503|9511.6|9501.6|7
1638850830000|2021-12-07 04:20:30|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|1
1638850840000|2021-12-07 04:20:40|9512.3|9502.3|9511.5|9501.5|9512.3|9502.3|9511.5|9501.5|4
1638850890000|2021-12-07 04:21:30|9511.9|9501.9|9511.6|9501.6|9511.9|9501.9|9511.4|9501.4|4
1638850900000|2021-12-07 04:21:40|9511.8|9501.8|9511.8|9501.8|9511.9|9501.9|9511.6|9501.6|4
1638850920000|2021-12-07 04:22:00|9511.6|9501.6|9511.5|9501.5|9511.6|9501.6|9511.5|9501.5|2
1638850940000|2021-12-07 04:22:20|9512.1|9502.1|9512.4|9502.4|9512.4|9502.4|9512.1|9502.1|4
1638850950000|2021-12-07 04:22:30|9512.3|9502.3|9512.5|9502.5|9512.5|9502.5|9512.1|9502.1|4
1638850970000|2021-12-07 04:22:50|9512.3|9502.3|9512|9502|9512.4|9502.4|9512|9502|6
1638850980000|2021-12-07 04:23:00|9511.6|9501.6|9511.6|9501.6|9511.8|9501.8|9511.6|9501.6|3
1638850990000|2021-12-07 04:23:10|9511.8|9501.8|9511.9|9501.9|9512|9502|9511.6|9501.6|4
1638851000000|2021-12-07 04:23:20|9511.6|9501.6|9511.4|9501.4|9511.9|9501.9|9511.4|9501.4|6
1638851010000|2021-12-07 04:23:30|9511.1|9501.1|9511.3|9501.3|9511.3|9501.3|9511.1|9501.1|2
1638851020000|2021-12-07 04:23:40|9512|9502|9512|9502|9512.1|9502.1|9511.8|9501.8|4
1638851030000|2021-12-07 04:23:50|9511.8|9501.8|9511.5|9501.5|9511.8|9501.8|9511.5|9501.5|2
1638851050000|2021-12-07 04:24:10|9511.8|9501.8|9512.5|9502.5|9512.5|9502.5|9511.8|9501.8|5
1638851060000|2021-12-07 04:24:20|9512.3|9502.3|9512.3|9502.3|9512.9|9502.9|9512.3|9502.3|5
1638851070000|2021-12-07 04:24:30|9512.5|9502.5|9514.3|9504.3|9514.5|9504.5|9512.5|9502.5|10
1638851080000|2021-12-07 04:24:40|9514.5|9504.5|9514.3|9504.3|9514.5|9504.5|9514.3|9504.3|2
1638851090000|2021-12-07 04:24:50|9514|9504|9514.3|9504.3|9514.5|9504.5|9514|9504|4
1638851100000|2021-12-07 04:25:00|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|1
1638851110000|2021-12-07 04:25:10|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9514.3|9504.3|4
1638851130000|2021-12-07 04:25:30|9514.3|9504.3|9514|9504|9514.3|9504.3|9513.6|9503.6|5
1638851140000|2021-12-07 04:25:40|9513.6|9503.6|9514.3|9504.3|9514.6|9504.6|9513.6|9503.6|7
1638851150000|2021-12-07 04:25:50|9514.6|9504.6|9514.1|9504.1|9514.6|9504.6|9514|9504|8
1638851160000|2021-12-07 04:26:00|9514.5|9504.5|9515.1|9505.1|9515.1|9505.1|9514.3|9504.3|5
1638851170000|2021-12-07 04:26:10|9515.5|9505.5|9515.3|9505.3|9515.5|9505.5|9515|9505|8
1638851180000|2021-12-07 04:26:20|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9515.3|9505.3|7
1638851190000|2021-12-07 04:26:30|9516|9506|9516|9506|9516.3|9506.3|9516|9506|3
1638851200000|2021-12-07 04:26:40|9515.6|9505.6|9515.6|9505.6|9516.3|9506.3|9515.4|9505.4|10
1638851210000|2021-12-07 04:26:50|9515.4|9505.4|9516.3|9506.3|9516.5|9506.5|9515.4|9505.4|7
1638851220000|2021-12-07 04:27:00|9516|9506|9515.5|9505.5|9516|9506|9515.4|9505.4|4
1638851230000|2021-12-07 04:27:10|9515.6|9505.6|9515.5|9505.5|9516|9506|9515.4|9505.4|9
1638851240000|2021-12-07 04:27:20|9515.6|9505.6|9515.4|9505.4|9515.6|9505.6|9515.4|9505.4|2
1638851260000|2021-12-07 04:27:40|9515.6|9505.6|9515.8|9505.8|9515.9|9505.9|9515.6|9505.6|4
1638851270000|2021-12-07 04:27:50|9515.5|9505.5|9515.8|9505.8|9516|9506|9515.5|9505.5|4
1638851280000|2021-12-07 04:28:00|9516|9506|9515.5|9505.5|9516|9506|9515.5|9505.5|5
1638851330000|2021-12-07 04:28:50|9515.8|9505.8|9516|9506|9516|9506|9515.8|9505.8|2
1638851340000|2021-12-07 04:29:00|9515.6|9505.6|9515.8|9505.8|9515.8|9505.8|9514.9|9504.9|3
1638851350000|2021-12-07 04:29:10|9515.5|9505.5|9515.3|9505.3|9515.5|9505.5|9514.5|9504.5|4
1638851360000|2021-12-07 04:29:20|9515|9505|9515|9505|9515|9505|9515|9505|1
1638851370000|2021-12-07 04:29:30|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.5|9504.5|3
1638851380000|2021-12-07 04:29:40|9515|9505|9516|9506|9516|9506|9515|9505|2
1638851390000|2021-12-07 04:29:50|9516.3|9506.3|9516|9506|9516.3|9506.3|9516|9506|2
1638851400000|2021-12-07 04:30:00|9516.1|9506.1|9514.5|9504.5|9516.1|9506.1|9513.4|9503.4|12
1638851410000|2021-12-07 04:30:10|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1638851420000|2021-12-07 04:30:20|9514.5|9504.5|9514.5|9504.5|9514.9|9504.9|9514.5|9504.5|3
1638851430000|2021-12-07 04:30:30|9514.8|9504.8|9515|9505|9515.8|9505.8|9514.6|9504.6|7
1638851440000|2021-12-07 04:30:40|9515.3|9505.3|9515|9505|9515.3|9505.3|9515|9505|2
1638851460000|2021-12-07 04:31:00|9514.8|9504.8|9514.5|9504.5|9514.8|9504.8|9514.5|9504.5|2
1638851510000|2021-12-07 04:31:50|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|1
1638851520000|2021-12-07 04:32:00|9514.6|9504.6|9515.8|9505.8|9516|9506|9514.6|9504.6|5
1638851530000|2021-12-07 04:32:10|9516|9506|9516.5|9506.5|9516.5|9506.5|9516|9506|4
1638851540000|2021-12-07 04:32:20|9516.3|9506.3|9514.9|9504.9|9516.3|9506.3|9514.9|9504.9|4
1638851560000|2021-12-07 04:32:40|9515.1|9505.1|9515.5|9505.5|9515.5|9505.5|9515.1|9505.1|2
1638851580000|2021-12-07 04:33:00|9515.3|9505.3|9514.3|9504.3|9515.3|9505.3|9514.3|9504.3|4
1638851600000|2021-12-07 04:33:20|9514|9504|9513.4|9503.4|9514|9504|9512.5|9502.5|8
1638851610000|2021-12-07 04:33:30|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.3|9503.3|5
1638851620000|2021-12-07 04:33:40|9513.8|9503.8|9513|9503|9513.8|9503.8|9513|9503|3
1638851630000|2021-12-07 04:33:50|9513.3|9503.3|9513|9503|9513.3|9503.3|9513|9503|2
1638851640000|2021-12-07 04:34:00|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1638851650000|2021-12-07 04:34:10|9513.5|9503.5|9517.3|9507.3|9517.5|9507.5|9513.5|9503.5|3
1638851660000|2021-12-07 04:34:20|9517.5|9507.5|9516.5|9506.5|9517.5|9507.5|9516.5|9506.5|11
1638851670000|2021-12-07 04:34:30|9516.4|9506.4|9516.5|9506.5|9516.5|9506.5|9516.4|9506.4|4
1638851680000|2021-12-07 04:34:40|9516.1|9506.1|9515|9505|9516.1|9506.1|9514.9|9504.9|8
1638851700000|2021-12-07 04:35:00|9514.6|9504.6|9514.1|9504.1|9514.6|9504.6|9513.9|9503.9|4
1638851710000|2021-12-07 04:35:10|9513.9|9503.9|9514.1|9504.1|9514.1|9504.1|9513.9|9503.9|2
1638851720000|2021-12-07 04:35:20|9513.9|9503.9|9514.5|9504.5|9514.5|9504.5|9513.9|9503.9|3
1638851740000|2021-12-07 04:35:40|9514.3|9504.3|9513.4|9503.4|9514.3|9504.3|9513.4|9503.4|3
1638851750000|2021-12-07 04:35:50|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1638851760000|2021-12-07 04:36:00|9512.5|9502.5|9512|9502|9512.5|9502.5|9512|9502|3
1638851770000|2021-12-07 04:36:10|9512.1|9502.1|9513|9503|9513|9503|9512.1|9502.1|3
1638851780000|2021-12-07 04:36:20|9513.3|9503.3|9514.5|9504.5|9515.5|9505.5|9513.3|9503.3|5
1638851790000|2021-12-07 04:36:30|9514.4|9504.4|9514.5|9504.5|9514.5|9504.5|9514.4|9504.4|2
1638851800000|2021-12-07 04:36:40|9514.8|9504.8|9516.1|9506.1|9517.3|9507.3|9514.8|9504.8|11
1638851810000|2021-12-07 04:36:50|9516.3|9506.3|9515.3|9505.3|9516.3|9506.3|9514.8|9504.8|10
1638851820000|2021-12-07 04:37:00|9514.3|9504.3|9515|9505|9515|9505|9514.3|9504.3|7
1638851830000|2021-12-07 04:37:10|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1638851840000|2021-12-07 04:37:20|9516.1|9506.1|9515.9|9505.9|9516.1|9506.1|9515.9|9505.9|2
1638851860000|2021-12-07 04:37:40|9515.6|9505.6|9515.9|9505.9|9515.9|9505.9|9515.6|9505.6|2
1638851870000|2021-12-07 04:37:50|9516.3|9506.3|9515.4|9505.4|9516.4|9506.4|9515.4|9505.4|4
1638851880000|2021-12-07 04:38:00|9516|9506|9516|9506|9516|9506|9515.8|9505.8|3
1638851890000|2021-12-07 04:38:10|9515.8|9505.8|9515.5|9505.5|9515.8|9505.8|9515|9505|4
1638851900000|2021-12-07 04:38:20|9515.8|9505.8|9513.5|9503.5|9515.8|9505.8|9513.5|9503.5|5
1638851910000|2021-12-07 04:38:30|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|2
1638851920000|2021-12-07 04:38:40|9513.3|9503.3|9512.1|9502.1|9513.3|9503.3|9512.1|9502.1|6
1638851930000|2021-12-07 04:38:50|9512|9502|9512|9502|9512|9502|9511.5|9501.5|4
1638851950000|2021-12-07 04:39:10|9511.8|9501.8|9514.3|9504.3|9514.3|9504.3|9511.8|9501.8|7
1638851960000|2021-12-07 04:39:20|9513.5|9503.5|9512.6|9502.6|9513.8|9503.8|9512.6|9502.6|4
1638851970000|2021-12-07 04:39:30|9512.5|9502.5|9512.8|9502.8|9512.8|9502.8|9512.5|9502.5|4
1638851980000|2021-12-07 04:39:40|9512.4|9502.4|9511.9|9501.9|9512.4|9502.4|9511.9|9501.9|4
1638852000000|2021-12-07 04:40:00|9512|9502|9512|9502|9512|9502|9512|9502|1
1638852040000|2021-12-07 04:40:40|9511.8|9501.8|9512|9502|9512|9502|9511.8|9501.8|2
1638852050000|2021-12-07 04:40:50|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1638852070000|2021-12-07 04:41:10|9512.3|9502.3|9516.3|9506.3|9516.3|9506.3|9512.3|9502.3|9
1638852080000|2021-12-07 04:41:20|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|1
1638852090000|2021-12-07 04:41:30|9516|9506|9516|9506|9516|9506|9515.8|9505.8|3
1638852100000|2021-12-07 04:41:40|9515.8|9505.8|9516|9506|9516|9506|9515.8|9505.8|3
1638852110000|2021-12-07 04:41:50|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|1
1638852120000|2021-12-07 04:42:00|9516|9506|9516|9506|9516|9506|9516|9506|1
1638852130000|2021-12-07 04:42:10|9516.5|9506.5|9514|9504|9516.5|9506.5|9513.8|9503.8|6
1638852140000|2021-12-07 04:42:20|9513.8|9503.8|9513|9503|9513.8|9503.8|9512.9|9502.9|3
1638852160000|2021-12-07 04:42:40|9513.4|9503.4|9513.6|9503.6|9514|9504|9513.4|9503.4|5
1638852170000|2021-12-07 04:42:50|9513.4|9503.4|9512.8|9502.8|9513.4|9503.4|9512.8|9502.8|3
1638852180000|2021-12-07 04:43:00|9513|9503|9513.9|9503.9|9513.9|9503.9|9513|9503|3
1638852190000|2021-12-07 04:43:10|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|1
1638852200000|2021-12-07 04:43:20|9513.4|9503.4|9512|9502|9513.4|9503.4|9512|9502|7
1638852230000|2021-12-07 04:43:50|9511.8|9501.8|9512.3|9502.3|9512.5|9502.5|9511.8|9501.8|3
1638852240000|2021-12-07 04:44:00|9512|9502|9512.3|9502.3|9512.3|9502.3|9511.8|9501.8|6
1638852260000|2021-12-07 04:44:20|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9512.3|9502.3|2
1638852280000|2021-12-07 04:44:40|9512.1|9502.1|9512.3|9502.3|9512.3|9502.3|9512.1|9502.1|2
1638852290000|2021-12-07 04:44:50|9512|9502|9512|9502|9512|9502|9511.8|9501.8|3
1638852300000|2021-12-07 04:45:00|9511.8|9501.8|9511.8|9501.8|9512|9502|9511.8|9501.8|3
1638852310000|2021-12-07 04:45:10|9512|9502|9511.8|9501.8|9512|9502|9511.8|9501.8|2
1638852320000|2021-12-07 04:45:20|9512|9502|9512|9502|9512|9502|9512|9502|1
1638852340000|2021-12-07 04:45:40|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1638852350000|2021-12-07 04:45:50|9511.5|9501.5|9508.3|9498.3|9511.5|9501.5|9508.3|9498.3|5
1638852360000|2021-12-07 04:46:00|9508.5|9498.5|9507.3|9497.3|9508.5|9498.5|9507.3|9497.3|3
1638852370000|2021-12-07 04:46:10|9507.5|9497.5|9507.5|9497.5|9507.8|9497.8|9507|9497|8
1638852390000|2021-12-07 04:46:30|9507.1|9497.1|9506.1|9496.1|9507.1|9497.1|9506.1|9496.1|3
1638852400000|2021-12-07 04:46:40|9506.5|9496.5|9507.4|9497.4|9507.8|9497.8|9506.5|9496.5|5
1638852410000|2021-12-07 04:46:50|9507.6|9497.6|9507.8|9497.8|9507.8|9497.8|9507.6|9497.6|2
1638852420000|2021-12-07 04:47:00|9507.5|9497.5|9507.1|9497.1|9507.5|9497.5|9506.8|9496.8|4
1638852430000|2021-12-07 04:47:10|9507.5|9497.5|9507.5|9497.5|9507.6|9497.6|9507.3|9497.3|5
1638852440000|2021-12-07 04:47:20|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|1
1638852450000|2021-12-07 04:47:30|9507.1|9497.1|9506.6|9496.6|9507.1|9497.1|9506.6|9496.6|7
1638852460000|2021-12-07 04:47:40|9507|9497|9506.9|9496.9|9507|9497|9506.9|9496.9|2
1638852470000|2021-12-07 04:47:50|9507|9497|9507|9497|9507|9497|9507|9497|1
1638852480000|2021-12-07 04:48:00|9506.8|9496.8|9505.3|9495.3|9506.8|9496.8|9504.8|9494.8|6
1638852490000|2021-12-07 04:48:10|9505.5|9495.5|9505.1|9495.1|9505.5|9495.5|9505.1|9495.1|3
1638852500000|2021-12-07 04:48:20|9505.4|9495.4|9505|9495|9505.9|9495.9|9505|9495|5
1638852510000|2021-12-07 04:48:30|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|1
1638852520000|2021-12-07 04:48:40|9504.8|9494.8|9505.1|9495.1|9505.1|9495.1|9504.8|9494.8|6
1638852530000|2021-12-07 04:48:50|9505.3|9495.3|9505.5|9495.5|9505.5|9495.5|9505.3|9495.3|4
1638852540000|2021-12-07 04:49:00|9505.4|9495.4|9505|9495|9505.4|9495.4|9505|9495|2
1638852550000|2021-12-07 04:49:10|9505.3|9495.3|9506.3|9496.3|9506.5|9496.5|9505.3|9495.3|3
1638852560000|2021-12-07 04:49:20|9506|9496|9505.5|9495.5|9506|9496|9505.5|9495.5|6
1638852570000|2021-12-07 04:49:30|9505|9495|9505.3|9495.3|9505.3|9495.3|9505|9495|2
1638852580000|2021-12-07 04:49:40|9505|9495|9505|9495|9505|9495|9505|9495|1
1638852590000|2021-12-07 04:49:50|9505.3|9495.3|9506|9496|9506|9496|9505.3|9495.3|3
1638852600000|2021-12-07 04:50:00|9506.3|9496.3|9507.5|9497.5|9508.1|9498.1|9506.3|9496.3|6
1638852610000|2021-12-07 04:50:10|9507.4|9497.4|9507.4|9497.4|9507.4|9497.4|9507.4|9497.4|1
1638852620000|2021-12-07 04:50:20|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|1
1638852640000|2021-12-07 04:50:40|9508|9498|9507.3|9497.3|9508.3|9498.3|9507.3|9497.3|4
1638852660000|2021-12-07 04:51:00|9507.5|9497.5|9510.3|9500.3|9510.8|9500.8|9507.5|9497.5|10
1638852680000|2021-12-07 04:51:20|9510.5|9500.5|9509|9499|9510.5|9500.5|9508.8|9498.8|6
1638852690000|2021-12-07 04:51:30|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1638852700000|2021-12-07 04:51:40|9509.5|9499.5|9510|9500|9510|9500|9509.5|9499.5|2
1638852710000|2021-12-07 04:51:50|9510.1|9500.1|9510.4|9500.4|9510.8|9500.8|9510.1|9500.1|3
1638852720000|2021-12-07 04:52:00|9509.9|9499.9|9509.5|9499.5|9509.9|9499.9|9509.5|9499.5|3
1638852730000|2021-12-07 04:52:10|9509.9|9499.9|9510.1|9500.1|9510.8|9500.8|9509.9|9499.9|3
1638852780000|2021-12-07 04:53:00|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1638852800000|2021-12-07 04:53:20|9510.1|9500.1|9510.3|9500.3|9510.6|9500.6|9510.1|9500.1|4
1638852810000|2021-12-07 04:53:30|9510.5|9500.5|9510.3|9500.3|9510.5|9500.5|9510.3|9500.3|4
1638852820000|2021-12-07 04:53:40|9510.5|9500.5|9510.9|9500.9|9510.9|9500.9|9510.4|9500.4|4
1638852830000|2021-12-07 04:53:50|9511|9501|9511|9501|9511|9501|9511|9501|1
1638852840000|2021-12-07 04:54:00|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1638852850000|2021-12-07 04:54:10|9512.3|9502.3|9512|9502|9512.3|9502.3|9511.6|9501.6|7
1638852870000|2021-12-07 04:54:30|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1638852880000|2021-12-07 04:54:40|9512|9502|9512|9502|9512|9502|9512|9502|1
1638852900000|2021-12-07 04:55:00|9512.3|9502.3|9513.3|9503.3|9513.3|9503.3|9512.3|9502.3|5
1638852920000|2021-12-07 04:55:20|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|2
1638852930000|2021-12-07 04:55:30|9513.8|9503.8|9514|9504|9514|9504|9513.8|9503.8|2
1638852940000|2021-12-07 04:55:40|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|1
1638852950000|2021-12-07 04:55:50|9513|9503|9513.3|9503.3|9513.3|9503.3|9513|9503|2
1638852970000|2021-12-07 04:56:10|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|1
1638852990000|2021-12-07 04:56:30|9513.8|9503.8|9514|9504|9514|9504|9513.8|9503.8|2
1638853000000|2021-12-07 04:56:40|9513.8|9503.8|9513.8|9503.8|9514.3|9504.3|9513.8|9503.8|4
1638853010000|2021-12-07 04:56:50|9513.4|9503.4|9513|9503|9513.4|9503.4|9513|9503|6
1638853030000|2021-12-07 04:57:10|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1638853040000|2021-12-07 04:57:20|9513.5|9503.5|9513|9503|9513.9|9503.9|9512.8|9502.8|6
1638853060000|2021-12-07 04:57:40|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.1|9503.1|3
1638853070000|2021-12-07 04:57:50|9513.1|9503.1|9513.3|9503.3|9513.3|9503.3|9513.1|9503.1|2
1638853080000|2021-12-07 04:58:00|9514.4|9504.4|9514.3|9504.3|9514.4|9504.4|9514|9504|4
1638853090000|2021-12-07 04:58:10|9514.8|9504.8|9515.5|9505.5|9515.5|9505.5|9514.8|9504.8|3
1638853120000|2021-12-07 04:58:40|9516.1|9506.1|9515.5|9505.5|9516.1|9506.1|9515.5|9505.5|2
1638853130000|2021-12-07 04:58:50|9515.3|9505.3|9514|9504|9515.3|9505.3|9514|9504|2
1638853140000|2021-12-07 04:59:00|9514.3|9504.3|9515.1|9505.1|9515.1|9505.1|9513.8|9503.8|7
1638853150000|2021-12-07 04:59:10|9515.6|9505.6|9515.3|9505.3|9515.6|9505.6|9515.3|9505.3|2
1638853160000|2021-12-07 04:59:20|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|1
1638853190000|2021-12-07 04:59:50|9515.8|9505.8|9515.9|9505.9|9515.9|9505.9|9515.8|9505.8|2
1638853200000|2021-12-07 05:00:00|9515.6|9505.6|9516.3|9506.3|9516.8|9506.8|9515.4|9505.4|8
1638853210000|2021-12-07 05:00:10|9516.1|9506.1|9515.5|9505.5|9516.1|9506.1|9515|9505|8
1638853220000|2021-12-07 05:00:20|9515.3|9505.3|9514.5|9504.5|9515.3|9505.3|9513.8|9503.8|6
1638853230000|2021-12-07 05:00:30|9515|9505|9515|9505|9515|9505|9515|9505|1
1638853250000|2021-12-07 05:00:50|9515.3|9505.3|9514.5|9504.5|9515.9|9505.9|9514.5|9504.5|4
1638853260000|2021-12-07 05:01:00|9513.9|9503.9|9512.1|9502.1|9514|9504|9511.9|9501.9|10
1638853270000|2021-12-07 05:01:10|9511.8|9501.8|9512|9502|9512.3|9502.3|9510.8|9500.8|6
1638853290000|2021-12-07 05:01:30|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1638853300000|2021-12-07 05:01:40|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1638853310000|2021-12-07 05:01:50|9512.8|9502.8|9512.9|9502.9|9514|9504|9512.8|9502.8|4
1638853320000|2021-12-07 05:02:00|9512.6|9502.6|9511.4|9501.4|9512.6|9502.6|9511.4|9501.4|3
1638853340000|2021-12-07 05:02:20|9511.1|9501.1|9510.4|9500.4|9511.1|9501.1|9510.4|9500.4|2
1638853350000|2021-12-07 05:02:30|9510.8|9500.8|9511|9501|9511|9501|9510.8|9500.8|2
1638853360000|2021-12-07 05:02:40|9511.3|9501.3|9512|9502|9512|9502|9511.3|9501.3|4
1638853390000|2021-12-07 05:03:10|9511.8|9501.8|9509.8|9499.8|9511.8|9501.8|9509.5|9499.5|7
1638853410000|2021-12-07 05:03:30|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|1
1638853420000|2021-12-07 05:03:40|9510|9500|9510.5|9500.5|9510.5|9500.5|9510|9500|3
1638853430000|2021-12-07 05:03:50|9511|9501|9511.8|9501.8|9511.8|9501.8|9511|9501|4
1638853450000|2021-12-07 05:04:10|9511.5|9501.5|9511.3|9501.3|9511.5|9501.5|9511.3|9501.3|2
1638853470000|2021-12-07 05:04:30|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|1
1638853480000|2021-12-07 05:04:40|9512|9502|9511.4|9501.4|9512|9502|9511.4|9501.4|3
1638853490000|2021-12-07 05:04:50|9511.8|9501.8|9512|9502|9512|9502|9511.8|9501.8|2
1638853500000|2021-12-07 05:05:00|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1638853550000|2021-12-07 05:05:50|9512|9502|9511.6|9501.6|9512|9502|9511.6|9501.6|2
1638853570000|2021-12-07 05:06:10|9512.6|9502.6|9514.3|9504.3|9515|9505|9512.6|9502.6|5
1638853580000|2021-12-07 05:06:20|9514.1|9504.1|9516.4|9506.4|9516.4|9506.4|9514.1|9504.1|4
1638853590000|2021-12-07 05:06:30|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9516.5|9506.5|2
1638853600000|2021-12-07 05:06:40|9516.8|9506.8|9517.3|9507.3|9517.3|9507.3|9516.5|9506.5|8
1638853620000|2021-12-07 05:07:00|9516.8|9506.8|9517|9507|9517|9507|9516.8|9506.8|2
1638853660000|2021-12-07 05:07:40|9516.8|9506.8|9515.3|9505.3|9516.8|9506.8|9514.8|9504.8|3
1638853670000|2021-12-07 05:07:50|9515|9505|9514.8|9504.8|9515|9505|9514.8|9504.8|2
1638853690000|2021-12-07 05:08:10|9515|9505|9515.8|9505.8|9515.8|9505.8|9515|9505|2
1638853700000|2021-12-07 05:08:20|9515.5|9505.5|9514.8|9504.8|9515.5|9505.5|9514.5|9504.5|4
1638853710000|2021-12-07 05:08:30|9515|9505|9514.8|9504.8|9515.3|9505.3|9513.5|9503.5|6
1638853720000|2021-12-07 05:08:40|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1638853730000|2021-12-07 05:08:50|9514|9504|9514|9504|9514|9504|9514|9504|1
1638853740000|2021-12-07 05:09:00|9513.4|9503.4|9512.5|9502.5|9513.6|9503.6|9512.5|9502.5|4
1638853750000|2021-12-07 05:09:10|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1638853760000|2021-12-07 05:09:20|9513.3|9503.3|9512.8|9502.8|9513.3|9503.3|9512.3|9502.3|6
1638853770000|2021-12-07 05:09:30|9512.3|9502.3|9512.3|9502.3|9512.8|9502.8|9512.3|9502.3|4
1638853780000|2021-12-07 05:09:40|9512.5|9502.5|9512.4|9502.4|9512.8|9502.8|9512.4|9502.4|4
1638853800000|2021-12-07 05:10:00|9512.9|9502.9|9513.8|9503.8|9513.8|9503.8|9512.9|9502.9|3
1638853820000|2021-12-07 05:10:20|9514|9504|9514.6|9504.6|9514.6|9504.6|9514|9504|4
1638853840000|2021-12-07 05:10:40|9514.4|9504.4|9514.4|9504.4|9514.6|9504.6|9514.3|9504.3|6
1638853850000|2021-12-07 05:10:50|9514.5|9504.5|9514.8|9504.8|9514.8|9504.8|9514.5|9504.5|4
1638853860000|2021-12-07 05:11:00|9515|9505|9515.9|9505.9|9515.9|9505.9|9515|9505|5
1638853880000|2021-12-07 05:11:20|9516.3|9506.3|9516.9|9506.9|9517.3|9507.3|9516.3|9506.3|4
1638853890000|2021-12-07 05:11:30|9517|9507|9517.3|9507.3|9517.5|9507.5|9517|9507|5
1638853900000|2021-12-07 05:11:40|9517.1|9507.1|9516.9|9506.9|9517.1|9507.1|9516.9|9506.9|2
1638853910000|2021-12-07 05:11:50|9516.5|9506.5|9517|9507|9517|9507|9516.5|9506.5|3
1638853920000|2021-12-07 05:12:00|9517.1|9507.1|9518.9|9508.9|9518.9|9508.9|9517.1|9507.1|8
1638853930000|2021-12-07 05:12:10|9519.4|9509.4|9521.1|9511.1|9521.5|9511.5|9519.4|9509.4|5
1638853940000|2021-12-07 05:12:20|9521.4|9511.4|9521.1|9511.1|9522.3|9512.3|9521.1|9511.1|10
1638853950000|2021-12-07 05:12:30|9520.9|9510.9|9522.4|9512.4|9522.4|9512.4|9520.5|9510.5|4
1638853960000|2021-12-07 05:12:40|9522.1|9512.1|9522.1|9512.1|9522.3|9512.3|9521.6|9511.6|5
1638853970000|2021-12-07 05:12:50|9521.9|9511.9|9521.3|9511.3|9521.9|9511.9|9521.3|9511.3|3
1638853980000|2021-12-07 05:13:00|9521.5|9511.5|9522.3|9512.3|9522.3|9512.3|9521.5|9511.5|3
1638853990000|2021-12-07 05:13:10|9522.5|9512.5|9522.6|9512.6|9522.6|9512.6|9522.3|9512.3|9
1638854000000|2021-12-07 05:13:20|9522.8|9512.8|9523|9513|9523.3|9513.3|9522.8|9512.8|4
1638854010000|2021-12-07 05:13:30|9523.3|9513.3|9523|9513|9523.3|9513.3|9522.8|9512.8|4
1638854020000|2021-12-07 05:13:40|9523.3|9513.3|9522.8|9512.8|9523.3|9513.3|9522.8|9512.8|5
1638854030000|2021-12-07 05:13:50|9522.5|9512.5|9521.9|9511.9|9522.5|9512.5|9521.9|9511.9|2
1638854040000|2021-12-07 05:14:00|9521.8|9511.8|9522.5|9512.5|9523|9513|9521.8|9511.8|12
1638854050000|2021-12-07 05:14:10|9522.6|9512.6|9523|9513|9523|9513|9522.6|9512.6|3
1638854060000|2021-12-07 05:14:20|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522.3|9512.3|3
1638854070000|2021-12-07 05:14:30|9522.3|9512.3|9523|9513|9523|9513|9522|9512|6
1638854080000|2021-12-07 05:14:40|9522.3|9512.3|9522.5|9512.5|9522.5|9512.5|9522.3|9512.3|2
1638854090000|2021-12-07 05:14:50|9522.4|9512.4|9522|9512|9522.6|9512.6|9521.8|9511.8|6
1638854100000|2021-12-07 05:15:00|9521.6|9511.6|9521.1|9511.1|9521.6|9511.6|9521.1|9511.1|3
1638854110000|2021-12-07 05:15:10|9520.9|9510.9|9519.3|9509.3|9521|9511|9519.3|9509.3|5
1638854120000|2021-12-07 05:15:20|9519.5|9509.5|9519.8|9509.8|9519.8|9509.8|9518.3|9508.3|8
1638854140000|2021-12-07 05:15:40|9519.9|9509.9|9519.6|9509.6|9519.9|9509.9|9519.6|9509.6|2
1638854150000|2021-12-07 05:15:50|9519.5|9509.5|9519.3|9509.3|9519.5|9509.5|9519.3|9509.3|2
1638854160000|2021-12-07 05:16:00|9519.1|9509.1|9519.3|9509.3|9519.3|9509.3|9518.8|9508.8|4
1638854170000|2021-12-07 05:16:10|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1638854180000|2021-12-07 05:16:20|9519.4|9509.4|9519.1|9509.1|9520.6|9510.6|9519.1|9509.1|6
1638854190000|2021-12-07 05:16:30|9520|9510|9519.5|9509.5|9520.8|9510.8|9519.5|9509.5|7
1638854200000|2021-12-07 05:16:40|9520|9510|9520|9510|9520|9510|9520|9510|1
1638854210000|2021-12-07 05:16:50|9520.3|9510.3|9520.8|9510.8|9520.8|9510.8|9520.3|9510.3|4
1638854220000|2021-12-07 05:17:00|9521.4|9511.4|9521.3|9511.3|9521.5|9511.5|9521.3|9511.3|3
1638854230000|2021-12-07 05:17:10|9520.3|9510.3|9520.5|9510.5|9521.4|9511.4|9520.3|9510.3|4
1638854240000|2021-12-07 05:17:20|9520|9510|9522.3|9512.3|9522.8|9512.8|9520|9510|10
1638854250000|2021-12-07 05:17:30|9522|9512|9521.5|9511.5|9522|9512|9521.4|9511.4|4
1638854260000|2021-12-07 05:17:40|9522.1|9512.1|9522.3|9512.3|9522.3|9512.3|9522.1|9512.1|2
1638854280000|2021-12-07 05:18:00|9522.1|9512.1|9520.1|9510.1|9522.1|9512.1|9520.1|9510.1|6
1638854290000|2021-12-07 05:18:10|9519.4|9509.4|9520.5|9510.5|9520.5|9510.5|9519.4|9509.4|4
1638854300000|2021-12-07 05:18:20|9520.1|9510.1|9520.5|9510.5|9520.5|9510.5|9520.1|9510.1|2
1638854310000|2021-12-07 05:18:30|9520.9|9510.9|9520.1|9510.1|9520.9|9510.9|9519.6|9509.6|5
1638854330000|2021-12-07 05:18:50|9519.8|9509.8|9520.1|9510.1|9520.1|9510.1|9519.8|9509.8|3
1638854340000|2021-12-07 05:19:00|9520.5|9510.5|9521.3|9511.3|9522|9512|9520.1|9510.1|11
1638854350000|2021-12-07 05:19:10|9521.5|9511.5|9521.4|9511.4|9521.6|9511.6|9521.1|9511.1|9
1638854360000|2021-12-07 05:19:20|9521.3|9511.3|9521.6|9511.6|9521.6|9511.6|9521.3|9511.3|3
1638854370000|2021-12-07 05:19:30|9522|9512|9521.1|9511.1|9522|9512|9521.1|9511.1|6
1638854380000|2021-12-07 05:19:40|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.3|9511.3|3
1638854390000|2021-12-07 05:19:50|9521.1|9511.1|9521.3|9511.3|9521.4|9511.4|9521.1|9511.1|3
1638854400000|2021-12-07 05:20:00|9521.5|9511.5|9520.5|9510.5|9521.5|9511.5|9520.5|9510.5|3
1638854410000|2021-12-07 05:20:10|9521|9511|9521.5|9511.5|9521.5|9511.5|9521|9511|4
1638854420000|2021-12-07 05:20:20|9521.1|9511.1|9521|9511|9521.3|9511.3|9521|9511|3
1638854430000|2021-12-07 05:20:30|9520.8|9510.8|9521|9511|9521.1|9511.1|9520.8|9510.8|4
1638854450000|2021-12-07 05:20:50|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1638854460000|2021-12-07 05:21:00|9520.5|9510.5|9520.8|9510.8|9520.8|9510.8|9520.5|9510.5|2
1638854470000|2021-12-07 05:21:10|9520.5|9510.5|9519.5|9509.5|9520.8|9510.8|9519.5|9509.5|4
1638854480000|2021-12-07 05:21:20|9519.8|9509.8|9519.5|9509.5|9519.8|9509.8|9519.5|9509.5|4
1638854500000|2021-12-07 05:21:40|9519.8|9509.8|9519.5|9509.5|9519.9|9509.9|9519.5|9509.5|9
1638854510000|2021-12-07 05:21:50|9519.8|9509.8|9520.4|9510.4|9520.4|9510.4|9519.8|9509.8|2
1638854520000|2021-12-07 05:22:00|9520.6|9510.6|9519.5|9509.5|9520.9|9510.9|9519.5|9509.5|10
1638854540000|2021-12-07 05:22:20|9519.9|9509.9|9519.9|9509.9|9520.5|9510.5|9519.9|9509.9|4
1638854550000|2021-12-07 05:22:30|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|1
1638854560000|2021-12-07 05:22:40|9519.3|9509.3|9519.9|9509.9|9519.9|9509.9|9519.3|9509.3|5
1638854570000|2021-12-07 05:22:50|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|1
1638854580000|2021-12-07 05:23:00|9519.6|9509.6|9519.6|9509.6|9519.9|9509.9|9519.6|9509.6|7
1638854590000|2021-12-07 05:23:10|9519.9|9509.9|9520.5|9510.5|9520.8|9510.8|9519.9|9509.9|7
1638854600000|2021-12-07 05:23:20|9520.3|9510.3|9519.8|9509.8|9520.3|9510.3|9519.8|9509.8|3
1638854610000|2021-12-07 05:23:30|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|1
1638854620000|2021-12-07 05:23:40|9519.9|9509.9|9520|9510|9520|9510|9519.9|9509.9|4
1638854630000|2021-12-07 05:23:50|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1638854640000|2021-12-07 05:24:00|9519.6|9509.6|9519.5|9509.5|9520.4|9510.4|9519.5|9509.5|4
1638854650000|2021-12-07 05:24:10|9519.8|9509.8|9519.5|9509.5|9519.8|9509.8|9519.3|9509.3|5
1638854660000|2021-12-07 05:24:20|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1638854670000|2021-12-07 05:24:30|9519.1|9509.1|9519.5|9509.5|9519.6|9509.6|9519.1|9509.1|4
1638854680000|2021-12-07 05:24:40|9519.8|9509.8|9519.4|9509.4|9519.8|9509.8|9519.4|9509.4|2
1638854690000|2021-12-07 05:24:50|9519.1|9509.1|9518.9|9508.9|9519.1|9509.1|9518.9|9508.9|2
1638854700000|2021-12-07 05:25:00|9519.1|9509.1|9520.3|9510.3|9520.3|9510.3|9519.1|9509.1|4
1638854710000|2021-12-07 05:25:10|9520|9510|9519.5|9509.5|9520|9510|9519.5|9509.5|2
1638854720000|2021-12-07 05:25:20|9519.8|9509.8|9520|9510|9520|9510|9519.8|9509.8|2
1638854730000|2021-12-07 05:25:30|9519.9|9509.9|9520|9510|9520|9510|9519.9|9509.9|2
1638854740000|2021-12-07 05:25:40|9521.5|9511.5|9521.3|9511.3|9521.5|9511.5|9521.3|9511.3|2
1638854750000|2021-12-07 05:25:50|9520.8|9510.8|9520.9|9510.9|9520.9|9510.9|9520.5|9510.5|5
1638854760000|2021-12-07 05:26:00|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1638854770000|2021-12-07 05:26:10|9521.6|9511.6|9521|9511|9521.8|9511.8|9521|9511|3
1638854780000|2021-12-07 05:26:20|9520.3|9510.3|9520.8|9510.8|9521|9511|9520.3|9510.3|6
1638854790000|2021-12-07 05:26:30|9520.6|9510.6|9520.8|9510.8|9520.8|9510.8|9520.6|9510.6|2
1638854800000|2021-12-07 05:26:40|9521|9511|9521.4|9511.4|9521.4|9511.4|9521|9511|2
1638854810000|2021-12-07 05:26:50|9520.9|9510.9|9521.1|9511.1|9521.1|9511.1|9520.8|9510.8|6
1638854820000|2021-12-07 05:27:00|9520.9|9510.9|9520.8|9510.8|9521.1|9511.1|9520.3|9510.3|5
1638854830000|2021-12-07 05:27:10|9521|9511|9520.5|9510.5|9521.1|9511.1|9520.5|9510.5|4
1638854840000|2021-12-07 05:27:20|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9518.9|9508.9|8
1638854850000|2021-12-07 05:27:30|9520.6|9510.6|9520.3|9510.3|9520.8|9510.8|9520|9510|8
1638854860000|2021-12-07 05:27:40|9520|9510|9519.5|9509.5|9520.3|9510.3|9519.5|9509.5|14
1638854870000|2021-12-07 05:27:50|9519.8|9509.8|9519.3|9509.3|9520.4|9510.4|9519.3|9509.3|4
1638854880000|2021-12-07 05:28:00|9519|9509|9519.3|9509.3|9519.3|9509.3|9519|9509|4
1638854900000|2021-12-07 05:28:20|9519|9509|9519.3|9509.3|9519.3|9509.3|9519|9509|2
1638854910000|2021-12-07 05:28:30|9519|9509|9519.3|9509.3|9519.3|9509.3|9519|9509|2
1638854920000|2021-12-07 05:28:40|9519|9509|9519|9509|9519.3|9509.3|9519|9509|5
1638854930000|2021-12-07 05:28:50|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1638854940000|2021-12-07 05:29:00|9519|9509|9519.3|9509.3|9519.3|9509.3|9519|9509|2
1638854950000|2021-12-07 05:29:10|9519|9509|9517.5|9507.5|9519|9509|9517.3|9507.3|3
1638854970000|2021-12-07 05:29:30|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1638854980000|2021-12-07 05:29:40|9517.5|9507.5|9517.5|9507.5|9517.8|9507.8|9517.5|9507.5|3
1638854990000|2021-12-07 05:29:50|9517.8|9507.8|9519.9|9509.9|9520|9510|9517.8|9507.8|8
1638855000000|2021-12-07 05:30:00|9519.8|9509.8|9514.5|9504.5|9519.8|9509.8|9509.3|9499.3|27
1638855010000|2021-12-07 05:30:10|9515.1|9505.1|9519.5|9509.5|9521.3|9511.3|9514.9|9504.9|23
1638855020000|2021-12-07 05:30:20|9520.4|9510.4|9519.8|9509.8|9520.4|9510.4|9516.1|9506.1|22
1638855030000|2021-12-07 05:30:30|9519.5|9509.5|9516.3|9506.3|9520.6|9510.6|9516.3|9506.3|20
1638855040000|2021-12-07 05:30:40|9516.1|9506.1|9521.1|9511.1|9521.1|9511.1|9514|9504|18
1638855050000|2021-12-07 05:30:50|9521.4|9511.4|9526|9516|9526|9516|9519.9|9509.9|19
1638855060000|2021-12-07 05:31:00|9526.3|9516.3|9527.9|9517.9|9528|9518|9526|9516|14
1638855070000|2021-12-07 05:31:10|9527.6|9517.6|9524.1|9514.1|9527.6|9517.6|9523.3|9513.3|15
1638855080000|2021-12-07 05:31:20|9524.5|9514.5|9522.4|9512.4|9525.3|9515.3|9522.4|9512.4|10
1638855090000|2021-12-07 05:31:30|9522.1|9512.1|9524.5|9514.5|9525.8|9515.8|9522.1|9512.1|16
1638855100000|2021-12-07 05:31:40|9525|9515|9524.8|9514.8|9525.4|9515.4|9524.5|9514.5|12
1638855110000|2021-12-07 05:31:50|9524.5|9514.5|9521.4|9511.4|9524.8|9514.8|9521.4|9511.4|13
1638855120000|2021-12-07 05:32:00|9521.5|9511.5|9522.3|9512.3|9524.4|9514.4|9521.3|9511.3|20
1638855130000|2021-12-07 05:32:10|9522.1|9512.1|9521.3|9511.3|9522.1|9512.1|9521.1|9511.1|5
1638855140000|2021-12-07 05:32:20|9520.5|9510.5|9522.8|9512.8|9522.9|9512.9|9520.5|9510.5|9
1638855150000|2021-12-07 05:32:30|9522.3|9512.3|9525.3|9515.3|9526|9516|9522.1|9512.1|17
1638855160000|2021-12-07 05:32:40|9525|9515|9526|9516|9526|9516|9524.9|9514.9|11
1638855170000|2021-12-07 05:32:50|9526.1|9516.1|9527.8|9517.8|9527.8|9517.8|9526.1|9516.1|12
1638855180000|2021-12-07 05:33:00|9527.5|9517.5|9528.3|9518.3|9529.4|9519.4|9527.5|9517.5|13
1638855190000|2021-12-07 05:33:10|9528.8|9518.8|9527.6|9517.6|9528.9|9518.9|9527.6|9517.6|9
1638855200000|2021-12-07 05:33:20|9527.9|9517.9|9527.4|9517.4|9527.9|9517.9|9527.4|9517.4|3
1638855210000|2021-12-07 05:33:30|9527.1|9517.1|9527.3|9517.3|9527.3|9517.3|9526.6|9516.6|13
1638855220000|2021-12-07 05:33:40|9527.1|9517.1|9528.5|9518.5|9528.8|9518.8|9527.1|9517.1|6
1638855230000|2021-12-07 05:33:50|9528.3|9518.3|9527|9517|9528.3|9518.3|9526.6|9516.6|9
1638855240000|2021-12-07 05:34:00|9527.5|9517.5|9526.9|9516.9|9528.3|9518.3|9526|9516|20
1638855250000|2021-12-07 05:34:10|9526.6|9516.6|9525.9|9515.9|9527.4|9517.4|9525.9|9515.9|18
1638855260000|2021-12-07 05:34:20|9526.1|9516.1|9524.1|9514.1|9526.8|9516.8|9523.5|9513.5|17
1638855270000|2021-12-07 05:34:30|9524.3|9514.3|9525.9|9515.9|9526.8|9516.8|9524.3|9514.3|15
1638855280000|2021-12-07 05:34:40|9525.6|9515.6|9526.6|9516.6|9528.1|9518.1|9525.6|9515.6|22
1638855290000|2021-12-07 05:34:50|9527|9517|9526.6|9516.6|9527.8|9517.8|9526.3|9516.3|12
1638855300000|2021-12-07 05:35:00|9527|9517|9533.5|9523.5|9533.5|9523.5|9526.6|9516.6|23
1638855310000|2021-12-07 05:35:10|9533|9523|9530.5|9520.5|9533|9523|9530.3|9520.3|21
1638855320000|2021-12-07 05:35:20|9530.1|9520.1|9530.8|9520.8|9530.8|9520.8|9529.5|9519.5|19
1638855330000|2021-12-07 05:35:30|9530.4|9520.4|9529.1|9519.1|9530.8|9520.8|9529.1|9519.1|7
1638855340000|2021-12-07 05:35:40|9529.3|9519.3|9529.5|9519.5|9530|9520|9529.3|9519.3|6
1638855350000|2021-12-07 05:35:50|9529.3|9519.3|9530.1|9520.1|9530.1|9520.1|9527.9|9517.9|10
1638855360000|2021-12-07 05:36:00|9530.4|9520.4|9531.9|9521.9|9532.4|9522.4|9529.9|9519.9|14
1638855370000|2021-12-07 05:36:10|9532.1|9522.1|9531.8|9521.8|9532.1|9522.1|9531.8|9521.8|3
1638855380000|2021-12-07 05:36:20|9532|9522|9531.4|9521.4|9532.3|9522.3|9531.1|9521.1|12
1638855390000|2021-12-07 05:36:30|9531.9|9521.9|9531.1|9521.1|9532.1|9522.1|9531.1|9521.1|4
1638855400000|2021-12-07 05:36:40|9530.9|9520.9|9530|9520|9530.9|9520.9|9529.8|9519.8|4
1638855410000|2021-12-07 05:36:50|9529.8|9519.8|9528.5|9518.5|9529.8|9519.8|9528|9518|11
1638855420000|2021-12-07 05:37:00|9528.8|9518.8|9530.1|9520.1|9530.1|9520.1|9528.8|9518.8|8
1638855430000|2021-12-07 05:37:10|9529.8|9519.8|9530.3|9520.3|9530.6|9520.6|9529.8|9519.8|5
1638855440000|2021-12-07 05:37:20|9530|9520|9532.5|9522.5|9532.6|9522.6|9530|9520|10
1638855450000|2021-12-07 05:37:30|9532.8|9522.8|9533.3|9523.3|9533.6|9523.6|9532.6|9522.6|13
1638855460000|2021-12-07 05:37:40|9533.6|9523.6|9531.3|9521.3|9533.9|9523.9|9530.8|9520.8|10
1638855470000|2021-12-07 05:37:50|9531|9521|9529.5|9519.5|9531.5|9521.5|9528.9|9518.9|17
1638855480000|2021-12-07 05:38:00|9529.8|9519.8|9532.1|9522.1|9532.4|9522.4|9529.5|9519.5|19
1638855490000|2021-12-07 05:38:10|9531.5|9521.5|9531.3|9521.3|9531.5|9521.5|9530.8|9520.8|6
1638855500000|2021-12-07 05:38:20|9531|9521|9530.6|9520.6|9531|9521|9529.9|9519.9|12
1638855510000|2021-12-07 05:38:30|9530.4|9520.4|9530|9520|9530.4|9520.4|9530|9520|4
1638855520000|2021-12-07 05:38:40|9530.4|9520.4|9532.4|9522.4|9532.5|9522.5|9530.4|9520.4|9
1638855530000|2021-12-07 05:38:50|9531.9|9521.9|9532.4|9522.4|9532.9|9522.9|9531.9|9521.9|10
1638855540000|2021-12-07 05:39:00|9532.5|9522.5|9532.8|9522.8|9533.4|9523.4|9532.4|9522.4|15
1638855550000|2021-12-07 05:39:10|9532.5|9522.5|9532.9|9522.9|9532.9|9522.9|9532.5|9522.5|10
1638855560000|2021-12-07 05:39:20|9532.5|9522.5|9531|9521|9532.5|9522.5|9530.8|9520.8|14
1638855570000|2021-12-07 05:39:30|9530.6|9520.6|9529.4|9519.4|9530.6|9520.6|9529.4|9519.4|11
1638855580000|2021-12-07 05:39:40|9529.8|9519.8|9529|9519|9529.8|9519.8|9528.3|9518.3|10
1638855590000|2021-12-07 05:39:50|9529.8|9519.8|9529.4|9519.4|9529.8|9519.8|9529.1|9519.1|11
1638855600000|2021-12-07 05:40:00|9529.1|9519.1|9530.6|9520.6|9531.6|9521.6|9529.1|9519.1|17
1638855610000|2021-12-07 05:40:10|9530.4|9520.4|9529.8|9519.8|9530.5|9520.5|9529.4|9519.4|11
1638855620000|2021-12-07 05:40:20|9530|9520|9530.4|9520.4|9531|9521|9530|9520|11
1638855630000|2021-12-07 05:40:30|9530|9520|9529.3|9519.3|9530|9520|9528.8|9518.8|10
1638855640000|2021-12-07 05:40:40|9529.5|9519.5|9528.5|9518.5|9529.5|9519.5|9528.3|9518.3|10
1638855650000|2021-12-07 05:40:50|9528.8|9518.8|9530.3|9520.3|9530.6|9520.6|9528.8|9518.8|10
1638855660000|2021-12-07 05:41:00|9529.9|9519.9|9528.8|9518.8|9529.9|9519.9|9528.5|9518.5|7
1638855670000|2021-12-07 05:41:10|9528.4|9518.4|9527.8|9517.8|9528.5|9518.5|9527.8|9517.8|6
1638855680000|2021-12-07 05:41:20|9528.3|9518.3|9528.1|9518.1|9528.5|9518.5|9527.6|9517.6|4
1638855690000|2021-12-07 05:41:30|9528|9518|9529.1|9519.1|9529.1|9519.1|9528|9518|8
1638855700000|2021-12-07 05:41:40|9528.8|9518.8|9526.8|9516.8|9528.8|9518.8|9526.1|9516.1|13
1638855710000|2021-12-07 05:41:50|9526.5|9516.5|9526.8|9516.8|9526.9|9516.9|9526.3|9516.3|7
1638855720000|2021-12-07 05:42:00|9526.5|9516.5|9525.5|9515.5|9527.3|9517.3|9525.5|9515.5|13
1638855730000|2021-12-07 05:42:10|9526.4|9516.4|9526.3|9516.3|9526.8|9516.8|9525.5|9515.5|13
1638855740000|2021-12-07 05:42:20|9526|9516|9526.8|9516.8|9526.8|9516.8|9526|9516|7
1638855750000|2021-12-07 05:42:30|9526.5|9516.5|9526.1|9516.1|9526.8|9516.8|9524.5|9514.5|12
1638855760000|2021-12-07 05:42:40|9526.6|9516.6|9525.8|9515.8|9526.6|9516.6|9525.8|9515.8|21
1638855770000|2021-12-07 05:42:50|9525.9|9515.9|9526.3|9516.3|9526.3|9516.3|9525.8|9515.8|9
1638855780000|2021-12-07 05:43:00|9526|9516|9528.3|9518.3|9528.5|9518.5|9526|9516|19
1638855790000|2021-12-07 05:43:10|9528|9518|9528.3|9518.3|9529|9519|9528|9518|13
1638855800000|2021-12-07 05:43:20|9528|9518|9528.9|9518.9|9528.9|9518.9|9527.8|9517.8|6
1638855810000|2021-12-07 05:43:30|9528.5|9518.5|9526.8|9516.8|9528.5|9518.5|9526.8|9516.8|6
1638855820000|2021-12-07 05:43:40|9527|9517|9525.1|9515.1|9527|9517|9524.6|9514.6|14
1638855830000|2021-12-07 05:43:50|9525.8|9515.8|9525.8|9515.8|9526.1|9516.1|9525.8|9515.8|11
1638855840000|2021-12-07 05:44:00|9525.5|9515.5|9526.5|9516.5|9526.5|9516.5|9525.5|9515.5|12
1638855850000|2021-12-07 05:44:10|9526.6|9516.6|9526.3|9516.3|9526.6|9516.6|9525.6|9515.6|12
1638855860000|2021-12-07 05:44:20|9525.8|9515.8|9526.3|9516.3|9526.3|9516.3|9525.8|9515.8|2
1638855870000|2021-12-07 05:44:30|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|1
1638855880000|2021-12-07 05:44:40|9525.5|9515.5|9525.8|9515.8|9526|9516|9525.5|9515.5|4
1638855890000|2021-12-07 05:44:50|9525.3|9515.3|9525.9|9515.9|9525.9|9515.9|9525.3|9515.3|8
1638855900000|2021-12-07 05:45:00|9526|9516|9527.3|9517.3|9527.3|9517.3|9526|9516|9
1638855910000|2021-12-07 05:45:10|9526.9|9516.9|9527.5|9517.5|9527.5|9517.5|9526.6|9516.6|11
1638855920000|2021-12-07 05:45:20|9527.3|9517.3|9525.5|9515.5|9527.3|9517.3|9525.5|9515.5|11
1638855930000|2021-12-07 05:45:30|9526.1|9516.1|9525.9|9515.9|9526.1|9516.1|9525.9|9515.9|8
1638855940000|2021-12-07 05:45:40|9526.1|9516.1|9527.8|9517.8|9527.8|9517.8|9525.9|9515.9|6
1638855950000|2021-12-07 05:45:50|9527.5|9517.5|9527.3|9517.3|9527.5|9517.5|9527|9517|4
1638855960000|2021-12-07 05:46:00|9527|9517|9528.5|9518.5|9528.5|9518.5|9527|9517|4
1638855970000|2021-12-07 05:46:10|9528.3|9518.3|9527|9517|9528.3|9518.3|9527|9517|5
1638855980000|2021-12-07 05:46:20|9527.3|9517.3|9524.5|9514.5|9527.8|9517.8|9524.5|9514.5|15
1638855990000|2021-12-07 05:46:30|9525.4|9515.4|9523|9513|9525.4|9515.4|9523|9513|14
1638856000000|2021-12-07 05:46:40|9523.6|9513.6|9523.9|9513.9|9524.3|9514.3|9523.4|9513.4|10
1638856010000|2021-12-07 05:46:50|9523.6|9513.6|9522.5|9512.5|9523.9|9513.9|9522.3|9512.3|12
1638856020000|2021-12-07 05:47:00|9522.8|9512.8|9523.5|9513.5|9524|9514|9522.3|9512.3|13
1638856030000|2021-12-07 05:47:10|9523.1|9513.1|9523.5|9513.5|9523.5|9513.5|9522.9|9512.9|11
1638856040000|2021-12-07 05:47:20|9523.8|9513.8|9523.3|9513.3|9523.8|9513.8|9522.8|9512.8|9
1638856050000|2021-12-07 05:47:30|9522.9|9512.9|9519.5|9509.5|9523|9513|9519.5|9509.5|17
1638856060000|2021-12-07 05:47:40|9520.5|9510.5|9519.4|9509.4|9521.3|9511.3|9519.4|9509.4|14
1638856070000|2021-12-07 05:47:50|9519.6|9509.6|9522.4|9512.4|9522.9|9512.9|9519|9509|8
1638856080000|2021-12-07 05:48:00|9522.1|9512.1|9519.8|9509.8|9522.1|9512.1|9519.3|9509.3|14
1638856090000|2021-12-07 05:48:10|9519.6|9509.6|9519.3|9509.3|9520|9510|9518.8|9508.8|12
1638856100000|2021-12-07 05:48:20|9519|9509|9519.4|9509.4|9519.4|9509.4|9518.8|9508.8|7
1638856110000|2021-12-07 05:48:30|9519|9509|9519.3|9509.3|9519.3|9509.3|9518.5|9508.5|5
1638856120000|2021-12-07 05:48:40|9519|9509|9518.5|9508.5|9519.3|9509.3|9518.5|9508.5|7
1638856130000|2021-12-07 05:48:50|9518.8|9508.8|9519|9509|9519|9509|9518.6|9508.6|4
1638856140000|2021-12-07 05:49:00|9519.3|9509.3|9519.5|9509.5|9519.5|9509.5|9518.9|9508.9|9
1638856150000|2021-12-07 05:49:10|9519.3|9509.3|9519.1|9509.1|9519.8|9509.8|9518.9|9508.9|11
1638856160000|2021-12-07 05:49:20|9519.4|9509.4|9519.3|9509.3|9520.5|9510.5|9519.3|9509.3|22
1638856170000|2021-12-07 05:49:30|9519.4|9509.4|9516.5|9506.5|9519.4|9509.4|9515.6|9505.6|17
1638856180000|2021-12-07 05:49:40|9516.3|9506.3|9516|9506|9516.8|9506.8|9515.5|9505.5|17
1638856190000|2021-12-07 05:49:50|9515.5|9505.5|9515.1|9505.1|9516.5|9506.5|9514.9|9504.9|15
1638856200000|2021-12-07 05:50:00|9514.8|9504.8|9515.9|9505.9|9515.9|9505.9|9514.5|9504.5|11
1638856210000|2021-12-07 05:50:10|9516.8|9506.8|9515.8|9505.8|9516.8|9506.8|9514.5|9504.5|14
1638856220000|2021-12-07 05:50:20|9516.3|9506.3|9516.3|9506.3|9516.5|9506.5|9515.6|9505.6|11
1638856230000|2021-12-07 05:50:30|9516.5|9506.5|9516.3|9506.3|9516.5|9506.5|9515.8|9505.8|7
1638856240000|2021-12-07 05:50:40|9516.1|9506.1|9517.3|9507.3|9518.5|9508.5|9516.1|9506.1|10
1638856250000|2021-12-07 05:50:50|9517.5|9507.5|9517.8|9507.8|9517.8|9507.8|9517.5|9507.5|4
1638856260000|2021-12-07 05:51:00|9518|9508|9515.5|9505.5|9519|9509|9515|9505|26
1638856270000|2021-12-07 05:51:10|9515.1|9505.1|9515.5|9505.5|9515.9|9505.9|9515|9505|12
1638856280000|2021-12-07 05:51:20|9515.3|9505.3|9514.9|9504.9|9515.4|9505.4|9514.5|9504.5|9
1638856290000|2021-12-07 05:51:30|9515.3|9505.3|9514|9504|9515.5|9505.5|9514|9504|17
1638856300000|2021-12-07 05:51:40|9513.1|9503.1|9514.4|9504.4|9516|9506|9513.1|9503.1|16
1638856310000|2021-12-07 05:51:50|9514.1|9504.1|9514|9504|9514.5|9504.5|9513.8|9503.8|14
1638856320000|2021-12-07 05:52:00|9513.8|9503.8|9513.5|9503.5|9514|9504|9511.8|9501.8|15
1638856330000|2021-12-07 05:52:10|9514|9504|9514.1|9504.1|9514.5|9504.5|9513.5|9503.5|13
1638856340000|2021-12-07 05:52:20|9514.6|9504.6|9515.5|9505.5|9515.9|9505.9|9513.8|9503.8|11
1638856350000|2021-12-07 05:52:30|9515.3|9505.3|9515|9505|9515.3|9505.3|9514.5|9504.5|10
1638856360000|2021-12-07 05:52:40|9514.8|9504.8|9514.8|9504.8|9515.5|9505.5|9514.3|9504.3|10
1638856370000|2021-12-07 05:52:50|9515|9505|9515.5|9505.5|9515.8|9505.8|9514.8|9504.8|14
1638856380000|2021-12-07 05:53:00|9515.8|9505.8|9515.8|9505.8|9516|9506|9515.5|9505.5|9
1638856390000|2021-12-07 05:53:10|9516|9506|9516|9506|9516.3|9506.3|9516|9506|5
1638856400000|2021-12-07 05:53:20|9515.8|9505.8|9515.5|9505.5|9516|9506|9515.5|9505.5|7
1638856410000|2021-12-07 05:53:30|9515.3|9505.3|9515.8|9505.8|9515.8|9505.8|9514.6|9504.6|9
1638856420000|2021-12-07 05:53:40|9516|9506|9515.3|9505.3|9516.3|9506.3|9515.3|9505.3|11
1638856430000|2021-12-07 05:53:50|9515.5|9505.5|9515|9505|9515.8|9505.8|9514.5|9504.5|12
1638856440000|2021-12-07 05:54:00|9515.3|9505.3|9515.8|9505.8|9515.8|9505.8|9515|9505|13
1638856450000|2021-12-07 05:54:10|9515.5|9505.5|9515|9505|9515.5|9505.5|9514.5|9504.5|6
1638856460000|2021-12-07 05:54:20|9515.3|9505.3|9515.8|9505.8|9515.8|9505.8|9514.4|9504.4|15
1638856470000|2021-12-07 05:54:30|9515.5|9505.5|9516|9506|9516.3|9506.3|9515.3|9505.3|9
1638856480000|2021-12-07 05:54:40|9516.3|9506.3|9517.3|9507.3|9517.3|9507.3|9515.5|9505.5|18
1638856490000|2021-12-07 05:54:50|9517.5|9507.5|9519.5|9509.5|9519.5|9509.5|9517.5|9507.5|14
1638856500000|2021-12-07 05:55:00|9519.8|9509.8|9520|9510|9520|9510|9519.8|9509.8|4
1638856510000|2021-12-07 05:55:10|9519.8|9509.8|9520.3|9510.3|9520.5|9510.5|9519.1|9509.1|12
1638856520000|2021-12-07 05:55:20|9519.8|9509.8|9520|9510|9520.3|9510.3|9519.5|9509.5|8
1638856540000|2021-12-07 05:55:40|9520.3|9510.3|9520|9510|9520.5|9510.5|9520|9510|4
1638856550000|2021-12-07 05:55:50|9519.5|9509.5|9519.8|9509.8|9519.8|9509.8|9519.3|9509.3|6
1638856560000|2021-12-07 05:56:00|9520|9510|9519.9|9509.9|9520|9510|9518.3|9508.3|15
1638856570000|2021-12-07 05:56:10|9520|9510|9519.1|9509.1|9520|9510|9519.1|9509.1|5
1638856580000|2021-12-07 05:56:20|9519.5|9509.5|9519.8|9509.8|9519.9|9509.9|9518.1|9508.1|12
1638856590000|2021-12-07 05:56:30|9519.4|9509.4|9521.4|9511.4|9521.4|9511.4|9519.4|9509.4|11
1638856600000|2021-12-07 05:56:40|9521.6|9511.6|9521.1|9511.1|9521.6|9511.6|9519.8|9509.8|6
1638856610000|2021-12-07 05:56:50|9521.4|9511.4|9521.3|9511.3|9521.4|9511.4|9520.9|9510.9|5
1638856620000|2021-12-07 05:57:00|9520.5|9510.5|9519|9509|9520.8|9510.8|9518.8|9508.8|10
1638856630000|2021-12-07 05:57:10|9519.4|9509.4|9519.3|9509.3|9520.3|9510.3|9519.3|9509.3|5
1638856640000|2021-12-07 05:57:20|9518.4|9508.4|9517|9507|9518.4|9508.4|9516.8|9506.8|7
1638856650000|2021-12-07 05:57:30|9516.5|9506.5|9517.3|9507.3|9517.5|9507.5|9516.5|9506.5|10
1638856660000|2021-12-07 05:57:40|9517|9507|9517.8|9507.8|9517.8|9507.8|9517|9507|11
1638856670000|2021-12-07 05:57:50|9518|9508|9517.1|9507.1|9519.1|9509.1|9517.1|9507.1|7
1638856680000|2021-12-07 05:58:00|9517.6|9507.6|9517.6|9507.6|9518|9508|9517.4|9507.4|6
1638856690000|2021-12-07 05:58:10|9517.4|9507.4|9517.9|9507.9|9517.9|9507.9|9517.3|9507.3|8
1638856700000|2021-12-07 05:58:20|9517.4|9507.4|9519.5|9509.5|9519.5|9509.5|9517.4|9507.4|4
1638856710000|2021-12-07 05:58:30|9518.8|9508.8|9518.9|9508.9|9519.6|9509.6|9518.8|9508.8|5
1638856720000|2021-12-07 05:58:40|9518.6|9508.6|9521.3|9511.3|9521.3|9511.3|9518.6|9508.6|5
1638856730000|2021-12-07 05:58:50|9520.8|9510.8|9520.9|9510.9|9521.1|9511.1|9519|9509|14
1638856740000|2021-12-07 05:59:00|9521.3|9511.3|9520.9|9510.9|9521.5|9511.5|9520.9|9510.9|8
1638856750000|2021-12-07 05:59:10|9521.1|9511.1|9522.3|9512.3|9522.4|9512.4|9520.4|9510.4|15
1638856760000|2021-12-07 05:59:20|9522|9512|9524.4|9514.4|9524.9|9514.9|9521.8|9511.8|14
1638856770000|2021-12-07 05:59:30|9524.1|9514.1|9524.3|9514.3|9525.3|9515.3|9524|9514|9
1638856780000|2021-12-07 05:59:40|9524.5|9514.5|9524.3|9514.3|9525|9515|9524.3|9514.3|15
1638856790000|2021-12-07 05:59:50|9524.5|9514.5|9523.8|9513.8|9524.5|9514.5|9523.4|9513.4|19
1638856800000|2021-12-07 06:00:00|9522.9|9512.9|9521.5|9511.5|9522.9|9512.9|9521.3|9511.3|11
1638856810000|2021-12-07 06:00:10|9521.8|9511.8|9520.9|9510.9|9521.8|9511.8|9520.9|9510.9|7
1638856820000|2021-12-07 06:00:20|9521.1|9511.1|9520|9510|9521.3|9511.3|9519.5|9509.5|11
1638856830000|2021-12-07 06:00:30|9520.3|9510.3|9518.8|9508.8|9520.3|9510.3|9518.8|9508.8|8
1638856840000|2021-12-07 06:00:40|9519|9509|9519|9509|9519.1|9509.1|9518.4|9508.4|16
1638856850000|2021-12-07 06:00:50|9518.5|9508.5|9519.4|9509.4|9521.6|9511.6|9518.5|9508.5|21
1638856860000|2021-12-07 06:01:00|9519.6|9509.6|9522|9512|9523.1|9513.1|9519|9509|21
1638856870000|2021-12-07 06:01:10|9523|9513|9527|9517|9527|9517|9523|9513|23
1638856880000|2021-12-07 06:01:20|9527.1|9517.1|9526.8|9516.8|9527.9|9517.9|9525.3|9515.3|11
1638856890000|2021-12-07 06:01:30|9525.8|9515.8|9525.3|9515.3|9526.3|9516.3|9525|9515|17
1638856900000|2021-12-07 06:01:40|9525|9515|9524.1|9514.1|9525.5|9515.5|9524|9514|14
1638856910000|2021-12-07 06:01:50|9524.4|9514.4|9525.3|9515.3|9525.5|9515.5|9524.1|9514.1|10
1638856920000|2021-12-07 06:02:00|9525|9515|9525.3|9515.3|9525.5|9515.5|9524.8|9514.8|6
1638856930000|2021-12-07 06:02:10|9525|9515|9524.6|9514.6|9525|9515|9524.4|9514.4|10
1638856940000|2021-12-07 06:02:20|9524.1|9514.1|9521.3|9511.3|9524.4|9514.4|9521.3|9511.3|13
1638856950000|2021-12-07 06:02:30|9521.8|9511.8|9523.8|9513.8|9523.8|9513.8|9521.4|9511.4|9
1638856960000|2021-12-07 06:02:40|9524.4|9514.4|9525.1|9515.1|9525.3|9515.3|9524.4|9514.4|4
1638856970000|2021-12-07 06:02:50|9525|9515|9524.6|9514.6|9525|9515|9524.6|9514.6|6
1638856980000|2021-12-07 06:03:00|9524.4|9514.4|9522.8|9512.8|9524.4|9514.4|9522.8|9512.8|5
1638856990000|2021-12-07 06:03:10|9523|9513|9523.5|9513.5|9523.5|9513.5|9523|9513|13
1638857000000|2021-12-07 06:03:20|9523.3|9513.3|9521.8|9511.8|9523.3|9513.3|9521.8|9511.8|6
1638857010000|2021-12-07 06:03:30|9522|9512|9524.5|9514.5|9524.5|9514.5|9522|9512|12
1638857020000|2021-12-07 06:03:40|9524.8|9514.8|9526.3|9516.3|9526.3|9516.3|9524.8|9514.8|9
1638857030000|2021-12-07 06:03:50|9526|9516|9528|9518|9528.8|9518.8|9526|9516|18
1638857040000|2021-12-07 06:04:00|9527.8|9517.8|9528.5|9518.5|9528.8|9518.8|9527.8|9517.8|10
1638857050000|2021-12-07 06:04:10|9528.8|9518.8|9529.5|9519.5|9529.5|9519.5|9528.8|9518.8|9
1638857060000|2021-12-07 06:04:20|9529.8|9519.8|9528.4|9518.4|9529.8|9519.8|9528|9518|10
1638857070000|2021-12-07 06:04:30|9528.5|9518.5|9527.3|9517.3|9528.5|9518.5|9526.8|9516.8|7
1638857080000|2021-12-07 06:04:40|9527.5|9517.5|9527.5|9517.5|9527.8|9517.8|9527.5|9517.5|3
1638857090000|2021-12-07 06:04:50|9527.3|9517.3|9526.3|9516.3|9527.3|9517.3|9526|9516|17
1638857100000|2021-12-07 06:05:00|9526|9516|9527.5|9517.5|9528.5|9518.5|9526|9516|12
1638857110000|2021-12-07 06:05:10|9527.8|9517.8|9528.5|9518.5|9528.5|9518.5|9527.4|9517.4|14
1638857120000|2021-12-07 06:05:20|9528.3|9518.3|9526.4|9516.4|9528.5|9518.5|9525.8|9515.8|13
1638857130000|2021-12-07 06:05:30|9526.6|9516.6|9523|9513|9526.6|9516.6|9523|9513|21
1638857140000|2021-12-07 06:05:40|9523.3|9513.3|9522.8|9512.8|9523.3|9513.3|9522|9512|9
1638857150000|2021-12-07 06:05:50|9523|9513|9524|9514|9524|9514|9523|9513|6
1638857160000|2021-12-07 06:06:00|9523.8|9513.8|9525.8|9515.8|9526|9516|9523.8|9513.8|13
1638857170000|2021-12-07 06:06:10|9526|9516|9525.3|9515.3|9527|9517|9525.3|9515.3|11
1638857180000|2021-12-07 06:06:20|9525|9515|9522.9|9512.9|9525|9515|9522.9|9512.9|6
1638857190000|2021-12-07 06:06:30|9522.6|9512.6|9521.3|9511.3|9522.6|9512.6|9520.9|9510.9|16
1638857200000|2021-12-07 06:06:40|9520.8|9510.8|9521.3|9511.3|9521.5|9511.5|9520|9510|10
1638857210000|2021-12-07 06:06:50|9521|9511|9520.4|9510.4|9521|9511|9519.6|9509.6|7
1638857220000|2021-12-07 06:07:00|9520.3|9510.3|9518.3|9508.3|9520.3|9510.3|9518.3|9508.3|14
1638857230000|2021-12-07 06:07:10|9518.5|9508.5|9515.3|9505.3|9518.5|9508.5|9515.3|9505.3|17
1638857240000|2021-12-07 06:07:20|9515|9505|9514.5|9504.5|9515.4|9505.4|9514.5|9504.5|7
1638857250000|2021-12-07 06:07:30|9514.9|9504.9|9514.3|9504.3|9515|9505|9514|9504|7
1638857270000|2021-12-07 06:07:50|9514|9504|9514|9504|9514|9504|9514|9504|1
1638857280000|2021-12-07 06:08:00|9514.1|9504.1|9514|9504|9514.1|9504.1|9514|9504|2
1638857290000|2021-12-07 06:08:10|9514.1|9504.1|9514|9504|9514.1|9504.1|9514|9504|2
1638857300000|2021-12-07 06:08:20|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|1
1638857310000|2021-12-07 06:08:30|9512.1|9502.1|9511.8|9501.8|9512.5|9502.5|9510.9|9500.9|14
1638857320000|2021-12-07 06:08:40|9512|9502|9511.5|9501.5|9512.3|9502.3|9511.5|9501.5|5
1638857330000|2021-12-07 06:08:50|9511.8|9501.8|9511.5|9501.5|9514|9504|9511.5|9501.5|9
1638857340000|2021-12-07 06:09:00|9511.1|9501.1|9512.8|9502.8|9512.8|9502.8|9511.1|9501.1|7
1638857350000|2021-12-07 06:09:10|9513.1|9503.1|9513.3|9503.3|9513.8|9503.8|9513.1|9503.1|4
1638857360000|2021-12-07 06:09:20|9513|9503|9512.5|9502.5|9513|9503|9511.5|9501.5|16
1638857370000|2021-12-07 06:09:30|9512.8|9502.8|9513.3|9503.3|9513.5|9503.5|9512.8|9502.8|17
1638857380000|2021-12-07 06:09:40|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513.1|9503.1|9
1638857390000|2021-12-07 06:09:50|9513.5|9503.5|9512.9|9502.9|9514.1|9504.1|9512.9|9502.9|7
1638857400000|2021-12-07 06:10:00|9512.6|9502.6|9509.6|9499.6|9512.6|9502.6|9509.3|9499.3|16
1638857410000|2021-12-07 06:10:10|9509.8|9499.8|9511.8|9501.8|9512|9502|9509.8|9499.8|12
1638857420000|2021-12-07 06:10:20|9511.4|9501.4|9511.8|9501.8|9512.5|9502.5|9510.8|9500.8|16
1638857430000|2021-12-07 06:10:30|9512.3|9502.3|9512.8|9502.8|9513.9|9503.9|9512.3|9502.3|17
1638857440000|2021-12-07 06:10:40|9512.5|9502.5|9513|9503|9513.3|9503.3|9512|9502|11
1638857450000|2021-12-07 06:10:50|9513.3|9503.3|9513.6|9503.6|9514.3|9504.3|9513.3|9503.3|14
1638857460000|2021-12-07 06:11:00|9513.4|9503.4|9516|9506|9516.1|9506.1|9513.4|9503.4|7
1638857470000|2021-12-07 06:11:10|9514.8|9504.8|9515.8|9505.8|9515.8|9505.8|9514.8|9504.8|4
1638857480000|2021-12-07 06:11:20|9514.9|9504.9|9513.5|9503.5|9515.5|9505.5|9513.3|9503.3|13
1638857490000|2021-12-07 06:11:30|9514.3|9504.3|9512.9|9502.9|9514.3|9504.3|9512.9|9502.9|12
1638857500000|2021-12-07 06:11:40|9513.3|9503.3|9513.9|9503.9|9513.9|9503.9|9512.9|9502.9|6
1638857510000|2021-12-07 06:11:50|9513.5|9503.5|9515.5|9505.5|9515.5|9505.5|9513.4|9503.4|16
1638857520000|2021-12-07 06:12:00|9515.8|9505.8|9515.6|9505.6|9516.5|9506.5|9514.3|9504.3|10
1638857530000|2021-12-07 06:12:10|9516|9506|9516.3|9506.3|9516.3|9506.3|9515.3|9505.3|5
1638857540000|2021-12-07 06:12:20|9516.5|9506.5|9517.3|9507.3|9517.3|9507.3|9516.3|9506.3|7
1638857550000|2021-12-07 06:12:30|9517.5|9507.5|9517.8|9507.8|9517.8|9507.8|9517.5|9507.5|4
1638857560000|2021-12-07 06:12:40|9517.5|9507.5|9518.6|9508.6|9518.8|9508.8|9516.6|9506.6|7
1638857570000|2021-12-07 06:12:50|9519.1|9509.1|9521.6|9511.6|9521.6|9511.6|9519.1|9509.1|8
1638857580000|2021-12-07 06:13:00|9521.3|9511.3|9519.3|9509.3|9521.8|9511.8|9519.3|9509.3|6
1638857590000|2021-12-07 06:13:10|9519.4|9509.4|9517.5|9507.5|9519.5|9509.5|9516.9|9506.9|18
1638857600000|2021-12-07 06:13:20|9517|9507|9516|9506|9517.3|9507.3|9516|9506|12
1638857610000|2021-12-07 06:13:30|9516.3|9506.3|9517.8|9507.8|9517.8|9507.8|9515.8|9505.8|18
1638857620000|2021-12-07 06:13:40|9517.5|9507.5|9518.8|9508.8|9519.5|9509.5|9517.4|9507.4|13
1638857630000|2021-12-07 06:13:50|9518.4|9508.4|9517.8|9507.8|9518.6|9508.6|9517.8|9507.8|5
1638857640000|2021-12-07 06:14:00|9517.5|9507.5|9519.3|9509.3|9519.5|9509.5|9517.5|9507.5|11
1638857650000|2021-12-07 06:14:10|9517.9|9507.9|9516.5|9506.5|9517.9|9507.9|9516.3|9506.3|11
1638857660000|2021-12-07 06:14:20|9516.8|9506.8|9515.1|9505.1|9517.3|9507.3|9514.9|9504.9|13
1638857670000|2021-12-07 06:14:30|9515.3|9505.3|9516.3|9506.3|9516.5|9506.5|9515.3|9505.3|9
1638857680000|2021-12-07 06:14:40|9516|9506|9516|9506|9516.6|9506.6|9516|9506|9
1638857690000|2021-12-07 06:14:50|9515.8|9505.8|9518.8|9508.8|9518.8|9508.8|9515.8|9505.8|8
1638857700000|2021-12-07 06:15:00|9518.3|9508.3|9518.1|9508.1|9518.6|9508.6|9517.8|9507.8|7
1638857710000|2021-12-07 06:15:10|9517.9|9507.9|9517|9507|9517.9|9507.9|9516.5|9506.5|4
1638857720000|2021-12-07 06:15:20|9516.8|9506.8|9516.5|9506.5|9516.9|9506.9|9515.1|9505.1|11
1638857730000|2021-12-07 06:15:30|9516.4|9506.4|9516.3|9506.3|9516.8|9506.8|9516|9506|12
1638857740000|2021-12-07 06:15:40|9516|9506|9514.6|9504.6|9516.5|9506.5|9514.5|9504.5|16
1638857750000|2021-12-07 06:15:50|9514.5|9504.5|9512|9502|9514.6|9504.6|9512|9502|16
1638857760000|2021-12-07 06:16:00|9512.5|9502.5|9512|9502|9512.5|9502.5|9510|9500|21
1638857770000|2021-12-07 06:16:10|9512.1|9502.1|9512.3|9502.3|9513.6|9503.6|9511.9|9501.9|18
1638857780000|2021-12-07 06:16:20|9511.8|9501.8|9513.3|9503.3|9513.3|9503.3|9511.5|9501.5|22
1638857790000|2021-12-07 06:16:30|9512.9|9502.9|9511.5|9501.5|9512.9|9502.9|9510.9|9500.9|18
1638857800000|2021-12-07 06:16:40|9512|9502|9511.8|9501.8|9512.4|9502.4|9510.9|9500.9|20
1638857810000|2021-12-07 06:16:50|9511.1|9501.1|9508.3|9498.3|9511.8|9501.8|9508|9498|13
1638857820000|2021-12-07 06:17:00|9507.8|9497.8|9509.8|9499.8|9510.3|9500.3|9507.8|9497.8|19
1638857830000|2021-12-07 06:17:10|9509.3|9499.3|9508.3|9498.3|9509.3|9499.3|9508.1|9498.1|7
1638857850000|2021-12-07 06:17:30|9508.5|9498.5|9507.8|9497.8|9509|9499|9507.8|9497.8|11
1638857860000|2021-12-07 06:17:40|9507.5|9497.5|9506.6|9496.6|9507.5|9497.5|9506.6|9496.6|5
1638857870000|2021-12-07 06:17:50|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|1
1638857880000|2021-12-07 06:18:00|9505.8|9495.8|9504.8|9494.8|9506.5|9496.5|9504|9494|17
1638857890000|2021-12-07 06:18:10|9503.6|9493.6|9506|9496|9506|9496|9502.8|9492.8|26
1638857900000|2021-12-07 06:18:20|9505.8|9495.8|9505.8|9495.8|9506|9496|9504|9494|13
1638857910000|2021-12-07 06:18:30|9505.4|9495.4|9504.5|9494.5|9505.5|9495.5|9504.1|9494.1|10
1638857920000|2021-12-07 06:18:40|9504.8|9494.8|9504.5|9494.5|9505|9495|9504.5|9494.5|4
1638857930000|2021-12-07 06:18:50|9504.8|9494.8|9504.8|9494.8|9505|9495|9504.8|9494.8|5
1638857940000|2021-12-07 06:19:00|9505|9495|9505.3|9495.3|9505.3|9495.3|9505|9495|2
1638857950000|2021-12-07 06:19:10|9505|9495|9506|9496|9506.3|9496.3|9504.9|9494.9|13
1638857960000|2021-12-07 06:19:20|9506.1|9496.1|9505.8|9495.8|9506.1|9496.1|9505.8|9495.8|4
1638857970000|2021-12-07 06:19:30|9506|9496|9506|9496|9507.1|9497.1|9506|9496|8
1638857980000|2021-12-07 06:19:40|9506.3|9496.3|9506|9496|9506.5|9496.5|9505.8|9495.8|9
1638857990000|2021-12-07 06:19:50|9506.3|9496.3|9505.5|9495.5|9506.8|9496.8|9505.5|9495.5|8
1638858000000|2021-12-07 06:20:00|9505.1|9495.1|9505|9495|9505.8|9495.8|9504.6|9494.6|14
1638858010000|2021-12-07 06:20:10|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.3|9494.3|5
1638858020000|2021-12-07 06:20:20|9504.5|9494.5|9505.4|9495.4|9505.4|9495.4|9504.4|9494.4|5
1638858030000|2021-12-07 06:20:30|9505.1|9495.1|9505.5|9495.5|9505.5|9495.5|9503.6|9493.6|7
1638858040000|2021-12-07 06:20:40|9505.3|9495.3|9505.5|9495.5|9505.5|9495.5|9505.3|9495.3|2
1638858050000|2021-12-07 06:20:50|9505.8|9495.8|9505.5|9495.5|9505.8|9495.8|9505.5|9495.5|2
1638858060000|2021-12-07 06:21:00|9505.8|9495.8|9508.9|9498.9|9508.9|9498.9|9505.5|9495.5|6
1638858070000|2021-12-07 06:21:10|9508.6|9498.6|9506.9|9496.9|9508.6|9498.6|9506.9|9496.9|15
1638858080000|2021-12-07 06:21:20|9506.6|9496.6|9506.3|9496.3|9506.6|9496.6|9506|9496|3
1638858090000|2021-12-07 06:21:30|9506.6|9496.6|9506.8|9496.8|9506.8|9496.8|9506.4|9496.4|6
1638858100000|2021-12-07 06:21:40|9506.5|9496.5|9506.4|9496.4|9506.8|9496.8|9506.4|9496.4|4
1638858110000|2021-12-07 06:21:50|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1638858120000|2021-12-07 06:22:00|9507|9497|9507|9497|9507.3|9497.3|9506.5|9496.5|7
1638858130000|2021-12-07 06:22:10|9507.3|9497.3|9508.3|9498.3|9508.3|9498.3|9507.3|9497.3|5
1638858140000|2021-12-07 06:22:20|9508.4|9498.4|9507.5|9497.5|9508.6|9498.6|9507|9497|13
1638858150000|2021-12-07 06:22:30|9507.3|9497.3|9507.3|9497.3|9507.5|9497.5|9507.3|9497.3|3
1638858160000|2021-12-07 06:22:40|9507.5|9497.5|9507.6|9497.6|9507.8|9497.8|9507.3|9497.3|5
1638858170000|2021-12-07 06:22:50|9507.5|9497.5|9507.3|9497.3|9507.5|9497.5|9507.3|9497.3|2
1638858180000|2021-12-07 06:23:00|9507|9497|9507|9497|9507|9497|9506.4|9496.4|8
1638858190000|2021-12-07 06:23:10|9506.8|9496.8|9505.9|9495.9|9507|9497|9505.9|9495.9|9
1638858200000|2021-12-07 06:23:20|9505.6|9495.6|9506.4|9496.4|9506.4|9496.4|9505.6|9495.6|4
1638858210000|2021-12-07 06:23:30|9506.1|9496.1|9506.5|9496.5|9506.5|9496.5|9506.1|9496.1|5
1638858220000|2021-12-07 06:23:40|9506.3|9496.3|9505.9|9495.9|9506.3|9496.3|9505.9|9495.9|5
1638858230000|2021-12-07 06:23:50|9506.1|9496.1|9505.9|9495.9|9506.1|9496.1|9505.9|9495.9|2
1638858250000|2021-12-07 06:24:10|9505.6|9495.6|9505.9|9495.9|9506|9496|9505.6|9495.6|3
1638858260000|2021-12-07 06:24:20|9506|9496|9505.9|9495.9|9506|9496|9505.9|9495.9|2
1638858270000|2021-12-07 06:24:30|9505.6|9495.6|9505.4|9495.4|9505.6|9495.6|9505.4|9495.4|2
1638858280000|2021-12-07 06:24:40|9505.6|9495.6|9505.9|9495.9|9505.9|9495.9|9505.6|9495.6|4
1638858290000|2021-12-07 06:24:50|9505.6|9495.6|9505.9|9495.9|9505.9|9495.9|9505.6|9495.6|6
1638858300000|2021-12-07 06:25:00|9506|9496|9508.4|9498.4|9508.4|9498.4|9506|9496|9
1638858310000|2021-12-07 06:25:10|9508.1|9498.1|9508.4|9498.4|9508.6|9498.6|9507.6|9497.6|10
1638858320000|2021-12-07 06:25:20|9508.6|9498.6|9508.1|9498.1|9508.6|9498.6|9508|9498|5
1638858330000|2021-12-07 06:25:30|9508.4|9498.4|9508.4|9498.4|9508.6|9498.6|9507.3|9497.3|14
1638858340000|2021-12-07 06:25:40|9508.9|9498.9|9508.5|9498.5|9508.9|9498.9|9508.5|9498.5|7
1638858350000|2021-12-07 06:25:50|9508.4|9498.4|9507.9|9497.9|9508.4|9498.4|9507.1|9497.1|8
1638858360000|2021-12-07 06:26:00|9507.6|9497.6|9508.3|9498.3|9508.5|9498.5|9507.6|9497.6|5
1638858370000|2021-12-07 06:26:10|9508|9498|9508.3|9498.3|9508.3|9498.3|9507.8|9497.8|4
1638858380000|2021-12-07 06:26:20|9508.5|9498.5|9508.1|9498.1|9508.5|9498.5|9508.1|9498.1|5
1638858390000|2021-12-07 06:26:30|9508.3|9498.3|9509|9499|9509.3|9499.3|9508|9498|9
1638858400000|2021-12-07 06:26:40|9508.8|9498.8|9509|9499|9509.3|9499.3|9508.8|9498.8|11
1638858410000|2021-12-07 06:26:50|9508.8|9498.8|9507|9497|9508.8|9498.8|9506.8|9496.8|5
1638858420000|2021-12-07 06:27:00|9506.8|9496.8|9506.4|9496.4|9507.3|9497.3|9506|9496|7
1638858430000|2021-12-07 06:27:10|9506.5|9496.5|9506|9496|9506.8|9496.8|9506|9496|4
1638858440000|2021-12-07 06:27:20|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1638858450000|2021-12-07 06:27:30|9506.6|9496.6|9506.3|9496.3|9506.8|9496.8|9506.3|9496.3|4
1638858460000|2021-12-07 06:27:40|9506|9496|9505.8|9495.8|9506|9496|9505.8|9495.8|2
1638858470000|2021-12-07 06:27:50|9505.5|9495.5|9506.6|9496.6|9506.6|9496.6|9505.4|9495.4|5
1638858480000|2021-12-07 06:28:00|9506.3|9496.3|9506.4|9496.4|9506.5|9496.5|9506|9496|11
1638858490000|2021-12-07 06:28:10|9506.5|9496.5|9506|9496|9506.5|9496.5|9505.9|9495.9|8
1638858500000|2021-12-07 06:28:20|9506.3|9496.3|9506|9496|9507|9497|9505.9|9495.9|7
1638858510000|2021-12-07 06:28:30|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|3
1638858530000|2021-12-07 06:28:50|9506.3|9496.3|9506.4|9496.4|9506.4|9496.4|9506.3|9496.3|2
1638858540000|2021-12-07 06:29:00|9506.1|9496.1|9506|9496|9506.3|9496.3|9505.6|9495.6|8
1638858550000|2021-12-07 06:29:10|9505.8|9495.8|9506.8|9496.8|9507|9497|9505.8|9495.8|8
1638858560000|2021-12-07 06:29:20|9507|9497|9507.3|9497.3|9507.3|9497.3|9507|9497|2
1638858570000|2021-12-07 06:29:30|9507|9497|9506.1|9496.1|9507|9497|9506.1|9496.1|10
1638858580000|2021-12-07 06:29:40|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1638858590000|2021-12-07 06:29:50|9506.3|9496.3|9506.4|9496.4|9506.4|9496.4|9506.3|9496.3|2
1638858600000|2021-12-07 06:30:00|9506|9496|9506|9496|9506|9496|9505.5|9495.5|9
1638858610000|2021-12-07 06:30:10|9505.8|9495.8|9506|9496|9506.3|9496.3|9505.4|9495.4|11
1638858620000|2021-12-07 06:30:20|9506.4|9496.4|9507.1|9497.1|9507.6|9497.6|9506.1|9496.1|14
1638858630000|2021-12-07 06:30:30|9507.6|9497.6|9509|9499|9509|9499|9507.4|9497.4|16
1638858640000|2021-12-07 06:30:40|9508.8|9498.8|9509|9499|9509|9499|9508.6|9498.6|13
1638858650000|2021-12-07 06:30:50|9508.8|9498.8|9508.5|9498.5|9509|9499|9507.8|9497.8|19
1638858660000|2021-12-07 06:31:00|9508.3|9498.3|9508|9498|9508.5|9498.5|9507.3|9497.3|12
1638858670000|2021-12-07 06:31:10|9507.8|9497.8|9507.8|9497.8|9508.3|9498.3|9507.5|9497.5|9
1638858680000|2021-12-07 06:31:20|9508|9498|9507.5|9497.5|9508.3|9498.3|9506.9|9496.9|9
1638858690000|2021-12-07 06:31:30|9507.8|9497.8|9507.8|9497.8|9508|9498|9507.5|9497.5|5
1638858700000|2021-12-07 06:31:40|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9507.3|9497.3|13
1638858710000|2021-12-07 06:31:50|9507.6|9497.6|9508.3|9498.3|9508.5|9498.5|9507.3|9497.3|16
1638858720000|2021-12-07 06:32:00|9508.5|9498.5|9507.3|9497.3|9508.5|9498.5|9507|9497|14
1638858730000|2021-12-07 06:32:10|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9507.3|9497.3|7
1638858750000|2021-12-07 06:32:30|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|1
1638858760000|2021-12-07 06:32:40|9508|9498|9507.8|9497.8|9508|9498|9507.3|9497.3|4
1638858770000|2021-12-07 06:32:50|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9507|9497|6
1638858780000|2021-12-07 06:33:00|9507.5|9497.5|9507.4|9497.4|9507.5|9497.5|9507.3|9497.3|4
1638858790000|2021-12-07 06:33:10|9507|9497|9507|9497|9507.6|9497.6|9507|9497|3
1638858800000|2021-12-07 06:33:20|9507.4|9497.4|9507.8|9497.8|9507.8|9497.8|9507.4|9497.4|4
1638858810000|2021-12-07 06:33:30|9507.5|9497.5|9507.3|9497.3|9507.8|9497.8|9507.3|9497.3|8
1638858820000|2021-12-07 06:33:40|9507.1|9497.1|9506|9496|9507.1|9497.1|9506|9496|10
1638858830000|2021-12-07 06:33:50|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9506.3|9496.3|2
1638858840000|2021-12-07 06:34:00|9506|9496|9505.8|9495.8|9506.3|9496.3|9505.5|9495.5|12
1638858850000|2021-12-07 06:34:10|9506|9496|9505.5|9495.5|9506|9496|9505.3|9495.3|8
1638858860000|2021-12-07 06:34:20|9506|9496|9505.8|9495.8|9506|9496|9505.8|9495.8|2
1638858870000|2021-12-07 06:34:30|9506|9496|9506|9496|9506|9496|9505.8|9495.8|3
1638858880000|2021-12-07 06:34:40|9506.3|9496.3|9505.8|9495.8|9506.3|9496.3|9505.5|9495.5|6
1638858890000|2021-12-07 06:34:50|9505.5|9495.5|9506|9496|9506|9496|9505.3|9495.3|8
1638858900000|2021-12-07 06:35:00|9505.8|9495.8|9505.5|9495.5|9506|9496|9505.5|9495.5|4
1638858910000|2021-12-07 06:35:10|9506|9496|9505.3|9495.3|9506|9496|9505.3|9495.3|4
1638858920000|2021-12-07 06:35:20|9505.5|9495.5|9505.9|9495.9|9506.3|9496.3|9505.5|9495.5|9
1638858930000|2021-12-07 06:35:30|9506.3|9496.3|9505.8|9495.8|9506.3|9496.3|9505.8|9495.8|5
1638858940000|2021-12-07 06:35:40|9506|9496|9506|9496|9506|9496|9505.5|9495.5|6
1638858950000|2021-12-07 06:35:50|9506.3|9496.3|9504.9|9494.9|9506.3|9496.3|9504.3|9494.3|14
1638858960000|2021-12-07 06:36:00|9504.6|9494.6|9502.8|9492.8|9504.9|9494.9|9502.8|9492.8|18
1638858970000|2021-12-07 06:36:10|9503|9493|9503|9493|9503|9493|9502.6|9492.6|6
1638858980000|2021-12-07 06:36:20|9502.8|9492.8|9501.8|9491.8|9503|9493|9501.8|9491.8|16
1638858990000|2021-12-07 06:36:30|9502|9492|9501.8|9491.8|9502|9492|9501.8|9491.8|8
1638859000000|2021-12-07 06:36:40|9502|9492|9501.5|9491.5|9502|9492|9501.4|9491.4|11
1638859010000|2021-12-07 06:36:50|9501.4|9491.4|9502.5|9492.5|9502.5|9492.5|9501.4|9491.4|13
1638859020000|2021-12-07 06:37:00|9503|9493|9502.3|9492.3|9504.3|9494.3|9502|9492|18
1638859030000|2021-12-07 06:37:10|9502|9492|9502.4|9492.4|9502.5|9492.5|9502|9492|18
1638859040000|2021-12-07 06:37:20|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502|9492|18
1638859050000|2021-12-07 06:37:30|9502.4|9492.4|9502.5|9492.5|9502.5|9492.5|9501.8|9491.8|13
1638859060000|2021-12-07 06:37:40|9502.4|9492.4|9502.3|9492.3|9502.5|9492.5|9502|9492|15
1638859070000|2021-12-07 06:37:50|9502.5|9492.5|9501.5|9491.5|9502.5|9492.5|9501.5|9491.5|11
1638859080000|2021-12-07 06:38:00|9502.3|9492.3|9503.3|9493.3|9503.3|9493.3|9501.6|9491.6|16
1638859090000|2021-12-07 06:38:10|9503|9493|9502.8|9492.8|9503|9493|9501.9|9491.9|15
1638859100000|2021-12-07 06:38:20|9503|9493|9502.3|9492.3|9503|9493|9502|9492|9
1638859110000|2021-12-07 06:38:30|9502|9492|9502.8|9492.8|9502.8|9492.8|9502|9492|6
1638859120000|2021-12-07 06:38:40|9502.5|9492.5|9501.4|9491.4|9502.8|9492.8|9501.4|9491.4|9
1638859130000|2021-12-07 06:38:50|9501.6|9491.6|9501.4|9491.4|9501.6|9491.6|9501.4|9491.4|2
1638859140000|2021-12-07 06:39:00|9501.6|9491.6|9501.3|9491.3|9501.6|9491.6|9501.3|9491.3|3
1638859150000|2021-12-07 06:39:10|9501|9491|9501.4|9491.4|9501.4|9491.4|9500.9|9490.9|7
1638859160000|2021-12-07 06:39:20|9500.6|9490.6|9501.8|9491.8|9501.8|9491.8|9500.6|9490.6|10
1638859170000|2021-12-07 06:39:30|9502.4|9492.4|9501.6|9491.6|9502.4|9492.4|9501.6|9491.6|8
1638859180000|2021-12-07 06:39:40|9502.5|9492.5|9497.3|9487.3|9502.8|9492.8|9497|9487|9
1638859190000|2021-12-07 06:39:50|9497|9487|9496.5|9486.5|9497|9487|9496.5|9486.5|13
1638859200000|2021-12-07 06:40:00|9496.8|9486.8|9495.8|9485.8|9496.8|9486.8|9494.5|9484.5|18
1638859210000|2021-12-07 06:40:10|9495.4|9485.4|9495.9|9485.9|9496|9486|9495.4|9485.4|16
1638859220000|2021-12-07 06:40:20|9495.5|9485.5|9496.6|9486.6|9497.8|9487.8|9495.5|9485.5|17
1638859230000|2021-12-07 06:40:30|9496.9|9486.9|9499.5|9489.5|9499.8|9489.8|9496.9|9486.9|26
1638859240000|2021-12-07 06:40:40|9499.1|9489.1|9500.3|9490.3|9500.9|9490.9|9499.1|9489.1|17
1638859250000|2021-12-07 06:40:50|9500|9490|9500|9490|9500.5|9490.5|9499.6|9489.6|20
1638859260000|2021-12-07 06:41:00|9500.3|9490.3|9499.6|9489.6|9500.5|9490.5|9498.6|9488.6|12
1638859270000|2021-12-07 06:41:10|9499.8|9489.8|9499.5|9489.5|9500.3|9490.3|9499.5|9489.5|5
1638859280000|2021-12-07 06:41:20|9499.8|9489.8|9501.1|9491.1|9501.1|9491.1|9499.5|9489.5|9
1638859290000|2021-12-07 06:41:30|9500.9|9490.9|9500.9|9490.9|9501.1|9491.1|9500.9|9490.9|5
1638859300000|2021-12-07 06:41:40|9501.8|9491.8|9501.4|9491.4|9501.8|9491.8|9501|9491|6
1638859310000|2021-12-07 06:41:50|9501.1|9491.1|9501.4|9491.4|9501.4|9491.4|9501.1|9491.1|4
1638859320000|2021-12-07 06:42:00|9501.1|9491.1|9501.5|9491.5|9501.5|9491.5|9501.1|9491.1|10
1638859330000|2021-12-07 06:42:10|9501.3|9491.3|9501.3|9491.3|9501.5|9491.5|9501.3|9491.3|5
1638859340000|2021-12-07 06:42:20|9501.5|9491.5|9501.3|9491.3|9501.5|9491.5|9501.3|9491.3|2
1638859350000|2021-12-07 06:42:30|9501.5|9491.5|9501.5|9491.5|9501.8|9491.8|9501.5|9491.5|3
1638859360000|2021-12-07 06:42:40|9501.8|9491.8|9502.3|9492.3|9502.8|9492.8|9501.8|9491.8|7
1638859370000|2021-12-07 06:42:50|9502.6|9492.6|9504.3|9494.3|9505|9495|9502.6|9492.6|11
1638859380000|2021-12-07 06:43:00|9503.9|9493.9|9504.1|9494.1|9504.5|9494.5|9503.9|9493.9|6
1638859390000|2021-12-07 06:43:10|9504.4|9494.4|9504.8|9494.8|9504.8|9494.8|9504.1|9494.1|4
1638859400000|2021-12-07 06:43:20|9505|9495|9504.9|9494.9|9505.3|9495.3|9504.9|9494.9|3
1638859410000|2021-12-07 06:43:30|9504.8|9494.8|9504.1|9494.1|9504.8|9494.8|9504.1|9494.1|5
1638859420000|2021-12-07 06:43:40|9504.4|9494.4|9504.4|9494.4|9504.6|9494.6|9504.4|9494.4|3
1638859430000|2021-12-07 06:43:50|9504.1|9494.1|9504.4|9494.4|9504.6|9494.6|9504.1|9494.1|6
1638859440000|2021-12-07 06:44:00|9504.8|9494.8|9505|9495|9505.5|9495.5|9504.8|9494.8|6
1638859450000|2021-12-07 06:44:10|9505.4|9495.4|9505.6|9495.6|9505.6|9495.6|9505.4|9495.4|2
1638859460000|2021-12-07 06:44:20|9505.4|9495.4|9504.8|9494.8|9505.4|9495.4|9504.8|9494.8|5
1638859470000|2021-12-07 06:44:30|9504.5|9494.5|9505|9495|9505.4|9495.4|9504.4|9494.4|7
1638859480000|2021-12-07 06:44:40|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.5|9494.5|5
1638859490000|2021-12-07 06:44:50|9504.6|9494.6|9504.6|9494.6|9505|9495|9504.4|9494.4|4
1638859500000|2021-12-07 06:45:00|9504.9|9494.9|9504.9|9494.9|9505.6|9495.6|9504.6|9494.6|9
1638859510000|2021-12-07 06:45:10|9505.1|9495.1|9504.3|9494.3|9505.1|9495.1|9503.8|9493.8|5
1638859520000|2021-12-07 06:45:20|9504.5|9494.5|9505.1|9495.1|9505.4|9495.4|9504.3|9494.3|9
1638859530000|2021-12-07 06:45:30|9505|9495|9504.3|9494.3|9505.1|9495.1|9504.3|9494.3|6
1638859540000|2021-12-07 06:45:40|9504.6|9494.6|9505.9|9495.9|9505.9|9495.9|9504.3|9494.3|11
1638859550000|2021-12-07 06:45:50|9506.1|9496.1|9505.9|9495.9|9506.1|9496.1|9505.9|9495.9|2
1638859560000|2021-12-07 06:46:00|9505.6|9495.6|9505.4|9495.4|9505.6|9495.6|9504.8|9494.8|7
1638859570000|2021-12-07 06:46:10|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|1
1638859590000|2021-12-07 06:46:30|9505.4|9495.4|9506.4|9496.4|9506.4|9496.4|9505.4|9495.4|6
1638859600000|2021-12-07 06:46:40|9506.3|9496.3|9507.4|9497.4|9508|9498|9506.3|9496.3|9
1638859610000|2021-12-07 06:46:50|9507.5|9497.5|9507|9497|9508.3|9498.3|9506.5|9496.5|11
1638859620000|2021-12-07 06:47:00|9506.5|9496.5|9507|9497|9507|9497|9506.5|9496.5|2
1638859630000|2021-12-07 06:47:10|9507.3|9497.3|9507.5|9497.5|9507.5|9497.5|9507.3|9497.3|2
1638859640000|2021-12-07 06:47:20|9507.8|9497.8|9506.6|9496.6|9508|9498|9506.6|9496.6|7
1638859650000|2021-12-07 06:47:30|9506.9|9496.9|9506.8|9496.8|9506.9|9496.9|9506.8|9496.8|2
1638859660000|2021-12-07 06:47:40|9506.5|9496.5|9507|9497|9507|9497|9506.5|9496.5|2
1638859670000|2021-12-07 06:47:50|9507.4|9497.4|9507.1|9497.1|9507.4|9497.4|9507.1|9497.1|2
1638859680000|2021-12-07 06:48:00|9506.3|9496.3|9507.1|9497.1|9507.3|9497.3|9506.3|9496.3|10
1638859690000|2021-12-07 06:48:10|9507.3|9497.3|9507.3|9497.3|9507.5|9497.5|9507.3|9497.3|7
1638859700000|2021-12-07 06:48:20|9506.8|9496.8|9507.5|9497.5|9507.5|9497.5|9506.8|9496.8|2
1638859710000|2021-12-07 06:48:30|9508.1|9498.1|9506.8|9496.8|9508.3|9498.3|9506.8|9496.8|14
1638859720000|2021-12-07 06:48:40|9507.8|9497.8|9510|9500|9510|9500|9504.8|9494.8|13
1638859730000|2021-12-07 06:48:50|9510.3|9500.3|9509.5|9499.5|9511.5|9501.5|9509.1|9499.1|14
1638859740000|2021-12-07 06:49:00|9509.3|9499.3|9512.6|9502.6|9512.6|9502.6|9509.3|9499.3|3
1638859750000|2021-12-07 06:49:10|9512|9502|9511.5|9501.5|9512|9502|9511.3|9501.3|6
1638859760000|2021-12-07 06:49:20|9514.5|9504.5|9515.8|9505.8|9515.8|9505.8|9513.4|9503.4|17
1638859770000|2021-12-07 06:49:30|9516.6|9506.6|9515.3|9505.3|9517|9507|9515.1|9505.1|15
1638859780000|2021-12-07 06:49:40|9515.5|9505.5|9515.8|9505.8|9516.1|9506.1|9515.1|9505.1|13
1638859790000|2021-12-07 06:49:50|9515.4|9505.4|9514.1|9504.1|9515.4|9505.4|9513.9|9503.9|11
1638859800000|2021-12-07 06:50:00|9514.5|9504.5|9513.6|9503.6|9514.5|9504.5|9513.4|9503.4|14
1638859810000|2021-12-07 06:50:10|9513.4|9503.4|9511|9501|9513.4|9503.4|9511|9501|16
1638859820000|2021-12-07 06:50:20|9510.8|9500.8|9509.6|9499.6|9511|9501|9509.5|9499.5|23
1638859830000|2021-12-07 06:50:30|9509.8|9499.8|9509.1|9499.1|9509.8|9499.8|9509.1|9499.1|8
1638859840000|2021-12-07 06:50:40|9509.5|9499.5|9511.8|9501.8|9512|9502|9509.3|9499.3|20
1638859850000|2021-12-07 06:50:50|9511.5|9501.5|9511|9501|9511.5|9501.5|9510.8|9500.8|12
1638859860000|2021-12-07 06:51:00|9511.3|9501.3|9511.8|9501.8|9512|9502|9511|9501|14
1638859870000|2021-12-07 06:51:10|9512|9502|9511.4|9501.4|9512|9502|9511.4|9501.4|12
1638859880000|2021-12-07 06:51:20|9511.5|9501.5|9511.5|9501.5|9512.8|9502.8|9511.5|9501.5|5
1638859890000|2021-12-07 06:51:30|9511.9|9501.9|9511.6|9501.6|9512|9502|9511.4|9501.4|9
1638859900000|2021-12-07 06:51:40|9512|9502|9512.5|9502.5|9512.5|9502.5|9511.4|9501.4|15
1638859910000|2021-12-07 06:51:50|9511.9|9501.9|9515.4|9505.4|9516.5|9506.5|9511.9|9501.9|15
1638859920000|2021-12-07 06:52:00|9515.1|9505.1|9515.3|9505.3|9515.3|9505.3|9513.8|9503.8|14
1638859930000|2021-12-07 06:52:10|9515.5|9505.5|9519.9|9509.9|9519.9|9509.9|9515.5|9505.5|7
1638859940000|2021-12-07 06:52:20|9519.6|9509.6|9519.9|9509.9|9520|9510|9518.4|9508.4|17
1638859950000|2021-12-07 06:52:30|9520.1|9510.1|9523.3|9513.3|9523.3|9513.3|9520|9510|13
1638859960000|2021-12-07 06:52:40|9522.8|9512.8|9523|9513|9524|9514|9522.3|9512.3|12
1638859970000|2021-12-07 06:52:50|9523.4|9513.4|9521|9511|9523.4|9513.4|9520.3|9510.3|19
1638859980000|2021-12-07 06:53:00|9520.8|9510.8|9518|9508|9520.8|9510.8|9517.5|9507.5|19
1638859990000|2021-12-07 06:53:10|9518.1|9508.1|9517.3|9507.3|9518.5|9508.5|9516.3|9506.3|22
1638860000000|2021-12-07 06:53:20|9517|9507|9516.1|9506.1|9517|9507|9516|9506|16
1638860010000|2021-12-07 06:53:30|9516|9506|9515.6|9505.6|9516.4|9506.4|9515.6|9505.6|8
1638860020000|2021-12-07 06:53:40|9516.4|9506.4|9516.1|9506.1|9516.5|9506.5|9515.9|9505.9|16
1638860030000|2021-12-07 06:53:50|9515.9|9505.9|9516.1|9506.1|9516.4|9506.4|9515.8|9505.8|8
1638860040000|2021-12-07 06:54:00|9515.9|9505.9|9515.4|9505.4|9516.1|9506.1|9514.9|9504.9|22
1638860050000|2021-12-07 06:54:10|9515.1|9505.1|9515.1|9505.1|9515.8|9505.8|9514.3|9504.3|21
1638860060000|2021-12-07 06:54:20|9514.9|9504.9|9513.3|9503.3|9515.3|9505.3|9512.3|9502.3|18
1638860070000|2021-12-07 06:54:30|9513.4|9503.4|9512.8|9502.8|9513.5|9503.5|9512.8|9502.8|4
1638860080000|2021-12-07 06:54:40|9512|9502|9512.5|9502.5|9512.8|9502.8|9512|9502|10
1638860090000|2021-12-07 06:54:50|9512.3|9502.3|9512.5|9502.5|9512.5|9502.5|9512.3|9502.3|7
1638860100000|2021-12-07 06:55:00|9512.3|9502.3|9512.5|9502.5|9512.8|9502.8|9512.3|9502.3|8
1638860110000|2021-12-07 06:55:10|9512.4|9502.4|9510.8|9500.8|9512.4|9502.4|9510.8|9500.8|7
1638860120000|2021-12-07 06:55:20|9511.6|9501.6|9513.1|9503.1|9514.8|9504.8|9511.6|9501.6|17
1638860130000|2021-12-07 06:55:30|9512.9|9502.9|9512.6|9502.6|9512.9|9502.9|9512.4|9502.4|10
1638860140000|2021-12-07 06:55:40|9512.8|9502.8|9512|9502|9512.8|9502.8|9511.3|9501.3|17
1638860150000|2021-12-07 06:55:50|9512.1|9502.1|9512.3|9502.3|9513|9503|9511.6|9501.6|12
1638860160000|2021-12-07 06:56:00|9512.5|9502.5|9511.5|9501.5|9512.8|9502.8|9511.3|9501.3|18
1638860170000|2021-12-07 06:56:10|9511.3|9501.3|9512.3|9502.3|9512.3|9502.3|9511|9501|13
1638860180000|2021-12-07 06:56:20|9512|9502|9512.8|9502.8|9512.8|9502.8|9511.8|9501.8|9
1638860200000|2021-12-07 06:56:40|9512.4|9502.4|9512.8|9502.8|9512.8|9502.8|9512.4|9502.4|4
1638860210000|2021-12-07 06:56:50|9512.5|9502.5|9512.5|9502.5|9512.8|9502.8|9512.5|9502.5|5
1638860220000|2021-12-07 06:57:00|9512.4|9502.4|9512.4|9502.4|9512.5|9502.5|9512.1|9502.1|7
1638860230000|2021-12-07 06:57:10|9512.9|9502.9|9512|9502|9512.9|9502.9|9510.9|9500.9|13
1638860240000|2021-12-07 06:57:20|9512.3|9502.3|9511.9|9501.9|9512.3|9502.3|9511|9501|5
1638860250000|2021-12-07 06:57:30|9511.8|9501.8|9510.3|9500.3|9511.8|9501.8|9510.1|9500.1|8
1638860260000|2021-12-07 06:57:40|9509.4|9499.4|9509.8|9499.8|9510.6|9500.6|9509.4|9499.4|10
1638860270000|2021-12-07 06:57:50|9510|9500|9508.6|9498.6|9510|9500|9507.9|9497.9|13
1638860280000|2021-12-07 06:58:00|9509|9499|9508|9498|9509.1|9499.1|9507.9|9497.9|10
1638860290000|2021-12-07 06:58:10|9508.3|9498.3|9507.8|9497.8|9508.5|9498.5|9507.6|9497.6|12
1638860300000|2021-12-07 06:58:20|9508|9498|9508.1|9498.1|9508.1|9498.1|9507.6|9497.6|12
1638860310000|2021-12-07 06:58:30|9507.9|9497.9|9507.9|9497.9|9508.1|9498.1|9507.6|9497.6|9
1638860320000|2021-12-07 06:58:40|9507.8|9497.8|9505|9495|9507.8|9497.8|9505|9495|10
1638860330000|2021-12-07 06:58:50|9506.1|9496.1|9506.1|9496.1|9506.4|9496.4|9505.8|9495.8|13
1638860340000|2021-12-07 06:59:00|9506.3|9496.3|9506.8|9496.8|9507.4|9497.4|9506.3|9496.3|16
1638860350000|2021-12-07 06:59:10|9507|9497|9507.3|9497.3|9507.8|9497.8|9506.5|9496.5|13
1638860360000|2021-12-07 06:59:20|9507.1|9497.1|9506.9|9496.9|9507.6|9497.6|9506.6|9496.6|29
1638860370000|2021-12-07 06:59:30|9507|9497|9506.4|9496.4|9507.3|9497.3|9506.1|9496.1|19
1638860380000|2021-12-07 06:59:40|9506.1|9496.1|9508.3|9498.3|9508.8|9498.8|9505.9|9495.9|27
1638860390000|2021-12-07 06:59:50|9508.8|9498.8|9507.3|9497.3|9509|9499|9506.6|9496.6|17
1638860400000|2021-12-07 07:00:00|9507.6|9497.6|9505|9495|9508|9498|9504.9|9494.9|27
1638860410000|2021-12-07 07:00:10|9505.8|9495.8|9505.4|9495.4|9506|9496|9504.4|9494.4|17
1638860420000|2021-12-07 07:00:20|9504.9|9494.9|9504.8|9494.8|9505.5|9495.5|9502.5|9492.5|15
1638860430000|2021-12-07 07:00:30|9503.6|9493.6|9504|9494|9505.1|9495.1|9503.6|9493.6|25
1638860440000|2021-12-07 07:00:40|9503.8|9493.8|9502.8|9492.8|9503.8|9493.8|9502.4|9492.4|8
1638860450000|2021-12-07 07:00:50|9503|9493|9501|9491|9503|9493|9500.8|9490.8|13
1638860460000|2021-12-07 07:01:00|9501.3|9491.3|9501.5|9491.5|9501.5|9491.5|9500.9|9490.9|21
1638860470000|2021-12-07 07:01:10|9501.3|9491.3|9504.1|9494.1|9504.6|9494.6|9501.3|9491.3|11
1638860480000|2021-12-07 07:01:20|9504.6|9494.6|9505.3|9495.3|9505.3|9495.3|9504.4|9494.4|5
1638860490000|2021-12-07 07:01:30|9505.5|9495.5|9506.9|9496.9|9506.9|9496.9|9505.5|9495.5|16
1638860500000|2021-12-07 07:01:40|9507.1|9497.1|9507.8|9497.8|9508|9498|9507.1|9497.1|10
1638860510000|2021-12-07 07:01:50|9508.5|9498.5|9509.4|9499.4|9509.8|9499.8|9507.9|9497.9|17
1638860520000|2021-12-07 07:02:00|9509.8|9499.8|9510.3|9500.3|9511.8|9501.8|9509|9499|22
1638860530000|2021-12-07 07:02:10|9510|9500|9509.4|9499.4|9510.3|9500.3|9508.8|9498.8|15
1638860540000|2021-12-07 07:02:20|9510|9500|9508|9498|9510.3|9500.3|9507.9|9497.9|11
1638860550000|2021-12-07 07:02:30|9508.3|9498.3|9508.8|9498.8|9508.8|9498.8|9508.3|9498.3|2
1638860560000|2021-12-07 07:02:40|9509|9499|9512.5|9502.5|9512.5|9502.5|9509|9499|11
1638860570000|2021-12-07 07:02:50|9512.4|9502.4|9511.3|9501.3|9512.4|9502.4|9510.8|9500.8|15
1638860580000|2021-12-07 07:03:00|9511|9501|9510.3|9500.3|9511.1|9501.1|9510.3|9500.3|9
1638860590000|2021-12-07 07:03:10|9511.1|9501.1|9512.5|9502.5|9513|9503|9511|9501|6
1638860600000|2021-12-07 07:03:20|9512.6|9502.6|9514.3|9504.3|9514.3|9504.3|9512.6|9502.6|5
1638860610000|2021-12-07 07:03:30|9514.5|9504.5|9516.9|9506.9|9517.5|9507.5|9514.5|9504.5|15
1638860620000|2021-12-07 07:03:40|9516.1|9506.1|9516.3|9506.3|9516.8|9506.8|9516.1|9506.1|9
1638860630000|2021-12-07 07:03:50|9516.4|9506.4|9518.8|9508.8|9518.8|9508.8|9516.4|9506.4|12
1638860640000|2021-12-07 07:04:00|9519|9509|9518.3|9508.3|9519.3|9509.3|9517.1|9507.1|9
1638860650000|2021-12-07 07:04:10|9518|9508|9519|9509|9519|9509|9517.8|9507.8|9
1638860660000|2021-12-07 07:04:20|9518.8|9508.8|9519|9509|9519|9509|9518.8|9508.8|2
1638860670000|2021-12-07 07:04:30|9518.8|9508.8|9518.5|9508.5|9518.8|9508.8|9517.8|9507.8|4
1638860680000|2021-12-07 07:04:40|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.1|9508.1|15
1638860690000|2021-12-07 07:04:50|9518.9|9508.9|9520.4|9510.4|9520.4|9510.4|9518.4|9508.4|8
1638860700000|2021-12-07 07:05:00|9519.8|9509.8|9521|9511|9521|9511|9519.8|9509.8|6
1638860710000|2021-12-07 07:05:10|9520.3|9510.3|9518|9508|9520.5|9510.5|9518|9508|10
1638860720000|2021-12-07 07:05:20|9518.3|9508.3|9518.3|9508.3|9518.5|9508.5|9516.8|9506.8|7
1638860730000|2021-12-07 07:05:30|9518.5|9508.5|9518.1|9508.1|9518.8|9508.8|9518.1|9508.1|5
1638860740000|2021-12-07 07:05:40|9516.9|9506.9|9517.1|9507.1|9518.3|9508.3|9516.9|9506.9|4
1638860750000|2021-12-07 07:05:50|9517|9507|9516.5|9506.5|9517|9507|9516.1|9506.1|16
1638860760000|2021-12-07 07:06:00|9516.8|9506.8|9516.3|9506.3|9517|9507|9515.9|9505.9|7
1638860770000|2021-12-07 07:06:10|9515.9|9505.9|9515.1|9505.1|9515.9|9505.9|9515.1|9505.1|4
1638860780000|2021-12-07 07:06:20|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9515.5|9505.5|4
1638860790000|2021-12-07 07:06:30|9516|9506|9518.5|9508.5|9518.8|9508.8|9515.8|9505.8|8
1638860800000|2021-12-07 07:06:40|9518.8|9508.8|9521.5|9511.5|9521.5|9511.5|9518.8|9508.8|6
1638860810000|2021-12-07 07:06:50|9521.3|9511.3|9522.6|9512.6|9522.6|9512.6|9521|9511|5
1638860820000|2021-12-07 07:07:00|9523.8|9513.8|9523.6|9513.6|9523.8|9513.8|9523.6|9513.6|2
1638860830000|2021-12-07 07:07:10|9524|9514|9524.9|9514.9|9526.3|9516.3|9524|9514|13
1638860840000|2021-12-07 07:07:20|9524.8|9514.8|9524.1|9514.1|9524.8|9514.8|9524|9514|6
1638860850000|2021-12-07 07:07:30|9524|9514|9525.3|9515.3|9525.5|9515.5|9524|9514|6
1638860860000|2021-12-07 07:07:40|9525.4|9515.4|9524.4|9514.4|9525.4|9515.4|9524.4|9514.4|3
1638860870000|2021-12-07 07:07:50|9524.8|9514.8|9526|9516|9526|9516|9524.4|9514.4|12
1638860880000|2021-12-07 07:08:00|9526.1|9516.1|9527.3|9517.3|9527.9|9517.9|9526.1|9516.1|10
1638860890000|2021-12-07 07:08:10|9527.6|9517.6|9528.1|9518.1|9528.5|9518.5|9527.3|9517.3|6
1638860900000|2021-12-07 07:08:20|9528.3|9518.3|9527.8|9517.8|9528.3|9518.3|9527.8|9517.8|3
1638860910000|2021-12-07 07:08:30|9528.1|9518.1|9528.6|9518.6|9529.5|9519.5|9526.8|9516.8|8
1638860920000|2021-12-07 07:08:40|9529|9519|9529.3|9519.3|9529.3|9519.3|9529|9519|2
1638860930000|2021-12-07 07:08:50|9529.1|9519.1|9529.3|9519.3|9529.3|9519.3|9527.8|9517.8|8
1638860940000|2021-12-07 07:09:00|9529|9519|9529|9519|9529.5|9519.5|9528|9518|8
1638860950000|2021-12-07 07:09:10|9528.8|9518.8|9527.4|9517.4|9528.8|9518.8|9527.4|9517.4|7
1638860960000|2021-12-07 07:09:20|9526.9|9516.9|9528.3|9518.3|9528.8|9518.8|9526.9|9516.9|10
1638860970000|2021-12-07 07:09:30|9528.5|9518.5|9528.6|9518.6|9528.6|9518.6|9528.5|9518.5|2
1638860980000|2021-12-07 07:09:40|9529|9519|9528.5|9518.5|9529|9519|9528.5|9518.5|9
1638860990000|2021-12-07 07:09:50|9528.8|9518.8|9528.5|9518.5|9528.8|9518.8|9528.3|9518.3|5
1638861000000|2021-12-07 07:10:00|9528.6|9518.6|9528.5|9518.5|9528.8|9518.8|9528.3|9518.3|9
1638861010000|2021-12-07 07:10:10|9529|9519|9530.5|9520.5|9530.5|9520.5|9529|9519|3
1638861020000|2021-12-07 07:10:20|9530.8|9520.8|9530.5|9520.5|9531.3|9521.3|9530.4|9520.4|9
1638861030000|2021-12-07 07:10:30|9530.8|9520.8|9533|9523|9533.1|9523.1|9530.8|9520.8|3
1638861040000|2021-12-07 07:10:40|9532.1|9522.1|9532|9522|9532.5|9522.5|9531.9|9521.9|7
1638861050000|2021-12-07 07:10:50|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1638861060000|2021-12-07 07:11:00|9531.5|9521.5|9531.1|9521.1|9531.5|9521.5|9530.8|9520.8|7
1638861070000|2021-12-07 07:11:10|9531|9521|9531.1|9521.1|9531.4|9521.4|9529.8|9519.8|9
1638861080000|2021-12-07 07:11:20|9530.9|9520.9|9530.1|9520.1|9530.9|9520.9|9530.1|9520.1|4
1638861090000|2021-12-07 07:11:30|9530.5|9520.5|9527|9517|9530.5|9520.5|9526|9516|14
1638861100000|2021-12-07 07:11:40|9526.9|9516.9|9524.1|9514.1|9526.9|9516.9|9523.9|9513.9|6
1638861110000|2021-12-07 07:11:50|9523.6|9513.6|9523.8|9513.8|9523.9|9513.9|9523.6|9513.6|3
1638861120000|2021-12-07 07:12:00|9523.4|9513.4|9521.6|9511.6|9523.4|9513.4|9521.6|9511.6|9
1638861130000|2021-12-07 07:12:10|9521.4|9511.4|9520|9510|9521.4|9511.4|9519.8|9509.8|7
1638861140000|2021-12-07 07:12:20|9520.3|9510.3|9522|9512|9522|9512|9520|9510|9
1638861150000|2021-12-07 07:12:30|9521.8|9511.8|9520.9|9510.9|9522|9512|9519.8|9509.8|10
1638861160000|2021-12-07 07:12:40|9520.6|9510.6|9519.6|9509.6|9520.6|9510.6|9519.6|9509.6|2
1638861170000|2021-12-07 07:12:50|9519.4|9509.4|9518.9|9508.9|9519.6|9509.6|9518.9|9508.9|4
1638861180000|2021-12-07 07:13:00|9518.3|9508.3|9517.6|9507.6|9519.3|9509.3|9517.5|9507.5|6
1638861190000|2021-12-07 07:13:10|9517.5|9507.5|9516.4|9506.4|9517.5|9507.5|9516.3|9506.3|3
1638861200000|2021-12-07 07:13:20|9515.3|9505.3|9516.9|9506.9|9517.1|9507.1|9515.3|9505.3|9
1638861210000|2021-12-07 07:13:30|9517.1|9507.1|9516.9|9506.9|9517.3|9507.3|9516.6|9506.6|10
1638861220000|2021-12-07 07:13:40|9516.6|9506.6|9516.8|9506.8|9516.8|9506.8|9515.9|9505.9|9
1638861230000|2021-12-07 07:13:50|9516.5|9506.5|9517|9507|9517.5|9507.5|9516.5|9506.5|10
1638861240000|2021-12-07 07:14:00|9517.3|9507.3|9517|9507|9517.3|9507.3|9517|9507|9
1638861250000|2021-12-07 07:14:10|9517.3|9507.3|9517.8|9507.8|9517.8|9507.8|9517.3|9507.3|3
1638861260000|2021-12-07 07:14:20|9517.5|9507.5|9517.8|9507.8|9517.8|9507.8|9517.5|9507.5|6
1638861270000|2021-12-07 07:14:30|9517.5|9507.5|9516.5|9506.5|9517.8|9507.8|9516.1|9506.1|5
1638861280000|2021-12-07 07:14:40|9516.8|9506.8|9515.9|9505.9|9516.8|9506.8|9515.9|9505.9|7
1638861290000|2021-12-07 07:14:50|9516.3|9506.3|9515.6|9505.6|9516.3|9506.3|9515.6|9505.6|9
1638861300000|2021-12-07 07:15:00|9515.5|9505.5|9516|9506|9516|9506|9515.5|9505.5|5
1638861310000|2021-12-07 07:15:10|9516.3|9506.3|9516.6|9506.6|9517|9507|9515.9|9505.9|7
1638861320000|2021-12-07 07:15:20|9516.9|9506.9|9517|9507|9517.1|9507.1|9516.3|9506.3|8
1638861330000|2021-12-07 07:15:30|9516.5|9506.5|9516.8|9506.8|9516.8|9506.8|9515.5|9505.5|7
1638861340000|2021-12-07 07:15:40|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9516.9|9506.9|3
1638861350000|2021-12-07 07:15:50|9516.9|9506.9|9516.4|9506.4|9517.5|9507.5|9516.4|9506.4|9
1638861360000|2021-12-07 07:16:00|9516.1|9506.1|9517.3|9507.3|9517.5|9507.5|9516.1|9506.1|10
1638861370000|2021-12-07 07:16:10|9516.9|9506.9|9517.3|9507.3|9517.5|9507.5|9516.9|9506.9|4
1638861390000|2021-12-07 07:16:30|9517|9507|9516.8|9506.8|9518.1|9508.1|9516.1|9506.1|8
1638861400000|2021-12-07 07:16:40|9516.3|9506.3|9516.8|9506.8|9516.8|9506.8|9516.3|9506.3|2
1638861410000|2021-12-07 07:16:50|9516.5|9506.5|9516.5|9506.5|9516.8|9506.8|9516.3|9506.3|5
1638861420000|2021-12-07 07:17:00|9516.8|9506.8|9516.4|9506.4|9516.8|9506.8|9515.9|9505.9|11
1638861430000|2021-12-07 07:17:10|9516.6|9506.6|9516.3|9506.3|9516.8|9506.8|9516.1|9506.1|5
1638861440000|2021-12-07 07:17:20|9516.4|9506.4|9516.6|9506.6|9516.6|9506.6|9516.4|9506.4|7
1638861450000|2021-12-07 07:17:30|9516.9|9506.9|9517.1|9507.1|9517.1|9507.1|9516.9|9506.9|2
1638861470000|2021-12-07 07:17:50|9518|9508|9520|9510|9520.8|9510.8|9518|9508|18
1638861480000|2021-12-07 07:18:00|9518.5|9508.5|9514.6|9504.6|9518.5|9508.5|9514.6|9504.6|12
1638861490000|2021-12-07 07:18:10|9514.4|9504.4|9513|9503|9514.4|9504.4|9512.8|9502.8|5
1638861500000|2021-12-07 07:18:20|9512.9|9502.9|9512.6|9502.6|9512.9|9502.9|9512|9502|4
1638861510000|2021-12-07 07:18:30|9512.3|9502.3|9512|9502|9512.3|9502.3|9512|9502|2
1638861520000|2021-12-07 07:18:40|9512.1|9502.1|9511.8|9501.8|9512.1|9502.1|9511.6|9501.6|5
1638861530000|2021-12-07 07:18:50|9511.5|9501.5|9511|9501|9511.8|9501.8|9510.6|9500.6|6
1638861540000|2021-12-07 07:19:00|9511.3|9501.3|9511.5|9501.5|9511.8|9501.8|9511.3|9501.3|7
1638861550000|2021-12-07 07:19:10|9511.1|9501.1|9511.3|9501.3|9511.3|9501.3|9511.1|9501.1|2
1638861560000|2021-12-07 07:19:20|9511.5|9501.5|9509.8|9499.8|9511.5|9501.5|9509.4|9499.4|7
1638861570000|2021-12-07 07:19:30|9509.5|9499.5|9509.4|9499.4|9509.5|9499.5|9509.1|9499.1|6
1638861580000|2021-12-07 07:19:40|9509.8|9499.8|9509.5|9499.5|9510.5|9500.5|9509.5|9499.5|8
1638861590000|2021-12-07 07:19:50|9509.6|9499.6|9509.5|9499.5|9509.6|9499.6|9509.1|9499.1|6
1638861600000|2021-12-07 07:20:00|9510|9500|9512.1|9502.1|9512.6|9502.6|9510|9500|7
1638861610000|2021-12-07 07:20:10|9512.3|9502.3|9512.5|9502.5|9512.5|9502.5|9512.3|9502.3|2
1638861620000|2021-12-07 07:20:20|9512.3|9502.3|9514.3|9504.3|9514.3|9504.3|9512.3|9502.3|8
1638861630000|2021-12-07 07:20:30|9514.1|9504.1|9509.3|9499.3|9514.1|9504.1|9509.3|9499.3|8
1638861640000|2021-12-07 07:20:40|9509.5|9499.5|9508.9|9498.9|9509.6|9499.6|9508.9|9498.9|24
1638861650000|2021-12-07 07:20:50|9508.6|9498.6|9508.9|9498.9|9509.3|9499.3|9508.6|9498.6|14
1638861660000|2021-12-07 07:21:00|9508.8|9498.8|9508.5|9498.5|9508.9|9498.9|9508.3|9498.3|8
1638861670000|2021-12-07 07:21:10|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.5|9498.5|7
1638861680000|2021-12-07 07:21:20|9509|9499|9509.8|9499.8|9509.8|9499.8|9508.8|9498.8|7
1638861690000|2021-12-07 07:21:30|9510|9500|9510.3|9500.3|9510.3|9500.3|9509.9|9499.9|3
1638861700000|2021-12-07 07:21:40|9510|9500|9511.9|9501.9|9511.9|9501.9|9510|9500|4
1638861710000|2021-12-07 07:21:50|9512.1|9502.1|9512.3|9502.3|9512.4|9502.4|9512|9502|5
1638861720000|2021-12-07 07:22:00|9510.8|9500.8|9512.3|9502.3|9512.3|9502.3|9510.8|9500.8|7
1638861730000|2021-12-07 07:22:10|9512|9502|9511.8|9501.8|9512|9502|9511.8|9501.8|2
1638861740000|2021-12-07 07:22:20|9511.6|9501.6|9510.5|9500.5|9511.6|9501.6|9510.5|9500.5|2
1638861750000|2021-12-07 07:22:30|9510.1|9500.1|9509.8|9499.8|9510.1|9500.1|9509.5|9499.5|6
1638861760000|2021-12-07 07:22:40|9509.5|9499.5|9508.8|9498.8|9509.5|9499.5|9508.3|9498.3|10
1638861770000|2021-12-07 07:22:50|9509.1|9499.1|9509.5|9499.5|9509.8|9499.8|9508.8|9498.8|7
1638861780000|2021-12-07 07:23:00|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1638861790000|2021-12-07 07:23:10|9509.5|9499.5|9510.6|9500.6|9510.6|9500.6|9509.1|9499.1|9
1638861800000|2021-12-07 07:23:20|9510.5|9500.5|9510.4|9500.4|9510.8|9500.8|9509.9|9499.9|5
1638861810000|2021-12-07 07:23:30|9510.3|9500.3|9511|9501|9511|9501|9510|9500|8
1638861820000|2021-12-07 07:23:40|9513.6|9503.6|9513.4|9503.4|9513.6|9503.6|9513.3|9503.3|5
1638861830000|2021-12-07 07:23:50|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1638861840000|2021-12-07 07:24:00|9514|9504|9515.3|9505.3|9515.3|9505.3|9514|9504|4
1638861850000|2021-12-07 07:24:10|9514.9|9504.9|9513.9|9503.9|9514.9|9504.9|9513.5|9503.5|14
1638861860000|2021-12-07 07:24:20|9513.8|9503.8|9513.4|9503.4|9513.8|9503.8|9513|9503|8
1638861870000|2021-12-07 07:24:30|9513|9503|9513.3|9503.3|9513.6|9503.6|9513|9503|6
1638861880000|2021-12-07 07:24:40|9513.6|9503.6|9513.5|9503.5|9513.6|9503.6|9513.3|9503.3|7
1638861900000|2021-12-07 07:25:00|9513.6|9503.6|9513.4|9503.4|9513.6|9503.6|9513.1|9503.1|6
1638861910000|2021-12-07 07:25:10|9513.6|9503.6|9513.5|9503.5|9513.6|9503.6|9513.5|9503.5|2
1638861920000|2021-12-07 07:25:20|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|9513.3|9503.3|5
1638861930000|2021-12-07 07:25:30|9513.6|9503.6|9513.4|9503.4|9513.6|9503.6|9512.9|9502.9|10
1638861940000|2021-12-07 07:25:40|9513.1|9503.1|9513.4|9503.4|9513.4|9503.4|9512.9|9502.9|4
1638861950000|2021-12-07 07:25:50|9513.1|9503.1|9512.9|9502.9|9513.4|9503.4|9512.9|9502.9|4
1638861960000|2021-12-07 07:26:00|9513.1|9503.1|9513.4|9503.4|9513.6|9503.6|9513.1|9503.1|4
1638861970000|2021-12-07 07:26:10|9513.6|9503.6|9512.4|9502.4|9513.9|9503.9|9512.4|9502.4|4
1638861980000|2021-12-07 07:26:20|9512.1|9502.1|9512.3|9502.3|9512.3|9502.3|9511.4|9501.4|6
1638861990000|2021-12-07 07:26:30|9512.5|9502.5|9513.6|9503.6|9513.6|9503.6|9512.5|9502.5|5
1638862000000|2021-12-07 07:26:40|9513.9|9503.9|9513.4|9503.4|9513.9|9503.9|9513.3|9503.3|8
1638862010000|2021-12-07 07:26:50|9513.6|9503.6|9511.9|9501.9|9513.6|9503.6|9511.9|9501.9|22
1638862020000|2021-12-07 07:27:00|9511.6|9501.6|9510.9|9500.9|9511.9|9501.9|9510.6|9500.6|8
1638862030000|2021-12-07 07:27:10|9510.6|9500.6|9509.5|9499.5|9510.8|9500.8|9509.5|9499.5|9
1638862040000|2021-12-07 07:27:20|9509.8|9499.8|9511.9|9501.9|9512|9502|9509.5|9499.5|12
1638862050000|2021-12-07 07:27:30|9512.1|9502.1|9512.3|9502.3|9512.3|9502.3|9511.6|9501.6|12
1638862060000|2021-12-07 07:27:40|9511.8|9501.8|9512|9502|9512|9502|9511.8|9501.8|2
1638862070000|2021-12-07 07:27:50|9511.6|9501.6|9512|9502|9512|9502|9511.4|9501.4|8
1638862080000|2021-12-07 07:28:00|9512.6|9502.6|9512.8|9502.8|9513|9503|9511.6|9501.6|19
1638862100000|2021-12-07 07:28:20|9512.4|9502.4|9513.6|9503.6|9513.6|9503.6|9512.1|9502.1|9
1638862110000|2021-12-07 07:28:30|9513.5|9503.5|9514.1|9504.1|9514.1|9504.1|9513.5|9503.5|4
1638862120000|2021-12-07 07:28:40|9514|9504|9513.9|9503.9|9514|9504|9513.6|9503.6|3
1638862140000|2021-12-07 07:29:00|9514.1|9504.1|9513.6|9503.6|9514.5|9504.5|9513.4|9503.4|13
1638862150000|2021-12-07 07:29:10|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|9513.6|9503.6|3
1638862160000|2021-12-07 07:29:20|9513.6|9503.6|9513.6|9503.6|9513.9|9503.9|9513.4|9503.4|8
1638862170000|2021-12-07 07:29:30|9513.9|9503.9|9513.6|9503.6|9514.4|9504.4|9513|9503|5
1638862180000|2021-12-07 07:29:40|9513.5|9503.5|9513.4|9503.4|9513.6|9503.6|9513|9503|13
1638862190000|2021-12-07 07:29:50|9513.1|9503.1|9513.1|9503.1|9513.4|9503.4|9513|9503|7
1638862200000|2021-12-07 07:30:00|9513|9503|9510.8|9500.8|9513|9503|9510.5|9500.5|6
1638862210000|2021-12-07 07:30:10|9511|9501|9512.8|9502.8|9512.8|9502.8|9511|9501|8
1638862220000|2021-12-07 07:30:20|9513|9503|9512.8|9502.8|9513|9503|9512.8|9502.8|2
1638862230000|2021-12-07 07:30:30|9513|9503|9513.8|9503.8|9513.9|9503.9|9513|9503|4
1638862240000|2021-12-07 07:30:40|9513.9|9503.9|9514.6|9504.6|9514.8|9504.8|9513.9|9503.9|5
1638862250000|2021-12-07 07:30:50|9513.6|9503.6|9512.9|9502.9|9513.6|9503.6|9512.8|9502.8|4
1638862260000|2021-12-07 07:31:00|9512.8|9502.8|9514.3|9504.3|9514.5|9504.5|9512.5|9502.5|11
1638862280000|2021-12-07 07:31:20|9514|9504|9514.1|9504.1|9514.1|9504.1|9513.8|9503.8|3
1638862290000|2021-12-07 07:31:30|9514.4|9504.4|9514.3|9504.3|9514.4|9504.4|9513.9|9503.9|3
1638862300000|2021-12-07 07:31:40|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|1
1638862310000|2021-12-07 07:31:50|9514.1|9504.1|9513.3|9503.3|9514.1|9504.1|9513.3|9503.3|2
1638862320000|2021-12-07 07:32:00|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|4
1638862330000|2021-12-07 07:32:10|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|2
1638862340000|2021-12-07 07:32:20|9513.6|9503.6|9514.8|9504.8|9514.8|9504.8|9513.6|9503.6|7
1638862350000|2021-12-07 07:32:30|9514|9504|9514.1|9504.1|9514.4|9504.4|9514|9504|6
1638862360000|2021-12-07 07:32:40|9513.9|9503.9|9513.8|9503.8|9514|9504|9513.6|9503.6|10
1638862370000|2021-12-07 07:32:50|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|1
1638862380000|2021-12-07 07:33:00|9514|9504|9513.8|9503.8|9514|9504|9513.6|9503.6|5
1638862390000|2021-12-07 07:33:10|9513.6|9503.6|9513.8|9503.8|9513.8|9503.8|9513.6|9503.6|4
1638862400000|2021-12-07 07:33:20|9513.6|9503.6|9513.8|9503.8|9513.8|9503.8|9513.6|9503.6|4
1638862410000|2021-12-07 07:33:30|9513.6|9503.6|9512.8|9502.8|9513.8|9503.8|9512.5|9502.5|5
1638862420000|2021-12-07 07:33:40|9513|9503|9512.8|9502.8|9513|9503|9512.8|9502.8|4
1638862440000|2021-12-07 07:34:00|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1638862450000|2021-12-07 07:34:10|9512.8|9502.8|9512.5|9502.5|9512.8|9502.8|9512.5|9502.5|8
1638862460000|2021-12-07 07:34:20|9512.3|9502.3|9512.8|9502.8|9513|9503|9512.3|9502.3|9
1638862480000|2021-12-07 07:34:40|9513|9503|9512.8|9502.8|9513|9503|9512.8|9502.8|4
1638862490000|2021-12-07 07:34:50|9512.5|9502.5|9519.3|9509.3|9520.3|9510.3|9512.5|9502.5|16
1638862500000|2021-12-07 07:35:00|9519.5|9509.5|9521.6|9511.6|9522|9512|9519.4|9509.4|11
1638862510000|2021-12-07 07:35:10|9521.3|9511.3|9518.5|9508.5|9521.5|9511.5|9518.5|9508.5|7
1638862520000|2021-12-07 07:35:20|9518.3|9508.3|9516.4|9506.4|9518.5|9508.5|9516.4|9506.4|5
1638862530000|2021-12-07 07:35:30|9516.1|9506.1|9513.1|9503.1|9516.1|9506.1|9513.1|9503.1|9
1638862540000|2021-12-07 07:35:40|9513.4|9503.4|9513.6|9503.6|9513.8|9503.8|9513.4|9503.4|15
1638862550000|2021-12-07 07:35:50|9514|9504|9514|9504|9514.3|9504.3|9513.8|9503.8|5
1638862570000|2021-12-07 07:36:10|9513.8|9503.8|9514|9504|9514|9504|9513.8|9503.8|4
1638862580000|2021-12-07 07:36:20|9514.3|9504.3|9514.1|9504.1|9514.3|9504.3|9514.1|9504.1|2
1638862590000|2021-12-07 07:36:30|9513.8|9503.8|9514|9504|9514|9504|9513.8|9503.8|4
1638862600000|2021-12-07 07:36:40|9513.6|9503.6|9510.5|9500.5|9513.6|9503.6|9510.4|9500.4|5
1638862610000|2021-12-07 07:36:50|9510.1|9500.1|9508.9|9498.9|9510.1|9500.1|9508.9|9498.9|6
1638862620000|2021-12-07 07:37:00|9508.6|9498.6|9512.9|9502.9|9512.9|9502.9|9508.6|9498.6|13
1638862630000|2021-12-07 07:37:10|9512.8|9502.8|9514.1|9504.1|9514.1|9504.1|9512.8|9502.8|7
1638862640000|2021-12-07 07:37:20|9514.3|9504.3|9513.9|9503.9|9514.3|9504.3|9513.9|9503.9|3
1638862660000|2021-12-07 07:37:40|9514.3|9504.3|9514|9504|9514.3|9504.3|9514|9504|6
1638862670000|2021-12-07 07:37:50|9513|9503|9513.8|9503.8|9513.8|9503.8|9513|9503|4
1638862680000|2021-12-07 07:38:00|9513.6|9503.6|9512.9|9502.9|9513.6|9503.6|9512.6|9502.6|5
1638862690000|2021-12-07 07:38:10|9513.3|9503.3|9512.9|9502.9|9513.3|9503.3|9512.6|9502.6|4
1638862710000|2021-12-07 07:38:30|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1638862720000|2021-12-07 07:38:40|9513.5|9503.5|9514|9504|9514|9504|9513.5|9503.5|2
1638862730000|2021-12-07 07:38:50|9513.9|9503.9|9513.8|9503.8|9514|9504|9513|9503|11
1638862740000|2021-12-07 07:39:00|9513.4|9503.4|9513.8|9503.8|9513.8|9503.8|9513.4|9503.4|2
1638862760000|2021-12-07 07:39:20|9514|9504|9514|9504|9514|9504|9514|9504|1
1638862780000|2021-12-07 07:39:40|9513.8|9503.8|9520.9|9510.9|9521.1|9511.1|9513.8|9503.8|4
1638862790000|2021-12-07 07:39:50|9520.6|9510.6|9516.8|9506.8|9520.6|9510.6|9516.5|9506.5|7
1638862800000|2021-12-07 07:40:00|9516.5|9506.5|9516.6|9506.6|9516.9|9506.9|9516.3|9506.3|5
1638862810000|2021-12-07 07:40:10|9515.9|9505.9|9516.4|9506.4|9516.4|9506.4|9515.9|9505.9|3
1638862820000|2021-12-07 07:40:20|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1638862830000|2021-12-07 07:40:30|9516.9|9506.9|9517.1|9507.1|9517.5|9507.5|9516.5|9506.5|5
1638862850000|2021-12-07 07:40:50|9516.9|9506.9|9516.9|9506.9|9517.1|9507.1|9516.3|9506.3|7
1638862860000|2021-12-07 07:41:00|9516.6|9506.6|9515.5|9505.5|9516.9|9506.9|9515.5|9505.5|7
1638862870000|2021-12-07 07:41:10|9515.6|9505.6|9513|9503|9515.8|9505.8|9512.8|9502.8|17
1638862880000|2021-12-07 07:41:20|9513.6|9503.6|9513.8|9503.8|9513.8|9503.8|9513.5|9503.5|3
1638862890000|2021-12-07 07:41:30|9513.5|9503.5|9513.4|9503.4|9513.5|9503.5|9513.4|9503.4|2
1638862900000|2021-12-07 07:41:40|9513.1|9503.1|9512.9|9502.9|9513.5|9503.5|9512.9|9502.9|6
1638862910000|2021-12-07 07:41:50|9513.1|9503.1|9512.9|9502.9|9513.1|9503.1|9512.9|9502.9|2
1638862920000|2021-12-07 07:42:00|9512.8|9502.8|9512.6|9502.6|9512.8|9502.8|9512.6|9502.6|2
1638862930000|2021-12-07 07:42:10|9512.5|9502.5|9510.5|9500.5|9512.5|9502.5|9510.5|9500.5|4
1638862940000|2021-12-07 07:42:20|9510.3|9500.3|9509.8|9499.8|9510.3|9500.3|9508.4|9498.4|8
1638862950000|2021-12-07 07:42:30|9509.9|9499.9|9509.6|9499.6|9510.4|9500.4|9509.6|9499.6|12
1638862960000|2021-12-07 07:42:40|9509.8|9499.8|9510|9500|9510.4|9500.4|9509.8|9499.8|5
1638862970000|2021-12-07 07:42:50|9509.6|9499.6|9510.1|9500.1|9510.1|9500.1|9509.6|9499.6|3
1638862980000|2021-12-07 07:43:00|9510.5|9500.5|9510.9|9500.9|9511.1|9501.1|9510.4|9500.4|7
1638862990000|2021-12-07 07:43:10|9511.3|9501.3|9511|9501|9511.3|9501.3|9511|9501|2
1638863000000|2021-12-07 07:43:20|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|9509.8|9499.8|3
1638863010000|2021-12-07 07:43:30|9510.4|9500.4|9510.1|9500.1|9510.4|9500.4|9510.1|9500.1|4
1638863020000|2021-12-07 07:43:40|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|9509.9|9499.9|4
1638863030000|2021-12-07 07:43:50|9510.1|9500.1|9510.9|9500.9|9511.3|9501.3|9509.9|9499.9|10
1638863040000|2021-12-07 07:44:00|9510.6|9500.6|9511|9501|9511.5|9501.5|9510.6|9500.6|9
1638863050000|2021-12-07 07:44:10|9510.6|9500.6|9509.9|9499.9|9510.6|9500.6|9509.5|9499.5|10
1638863060000|2021-12-07 07:44:20|9509.8|9499.8|9509.3|9499.3|9509.9|9499.9|9509.1|9499.1|6
1638863070000|2021-12-07 07:44:30|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|1
1638863080000|2021-12-07 07:44:40|9509.3|9499.3|9508.9|9498.9|9509.3|9499.3|9508.9|9498.9|2
1638863090000|2021-12-07 07:44:50|9509.5|9499.5|9512.1|9502.1|9512.1|9502.1|9509.5|9499.5|3
1638863100000|2021-12-07 07:45:00|9511.9|9501.9|9516.1|9506.1|9516.3|9506.3|9510.9|9500.9|14
1638863110000|2021-12-07 07:45:10|9516|9506|9515.3|9505.3|9516|9506|9514.8|9504.8|5
1638863120000|2021-12-07 07:45:20|9515|9505|9516.3|9506.3|9516.3|9506.3|9514.5|9504.5|19
1638863130000|2021-12-07 07:45:30|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|1
1638863140000|2021-12-07 07:45:40|9515.1|9505.1|9516|9506|9516|9506|9515.1|9505.1|5
1638863150000|2021-12-07 07:45:50|9515.6|9505.6|9515.9|9505.9|9515.9|9505.9|9515.6|9505.6|2
1638863160000|2021-12-07 07:46:00|9515.3|9505.3|9517.4|9507.4|9517.4|9507.4|9514.6|9504.6|5
1638863170000|2021-12-07 07:46:10|9517.8|9507.8|9517.8|9507.8|9518|9508|9517.8|9507.8|3
1638863180000|2021-12-07 07:46:20|9517.5|9507.5|9517.3|9507.3|9517.5|9507.5|9516.6|9506.6|4
1638863190000|2021-12-07 07:46:30|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1638863200000|2021-12-07 07:46:40|9517.1|9507.1|9517.4|9507.4|9517.4|9507.4|9516.9|9506.9|8
1638863210000|2021-12-07 07:46:50|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1638863230000|2021-12-07 07:47:10|9517.4|9507.4|9517.1|9507.1|9518.3|9508.3|9517.1|9507.1|6
1638863240000|2021-12-07 07:47:20|9517|9507|9517|9507|9517.4|9507.4|9517|9507|5
1638863250000|2021-12-07 07:47:30|9516.8|9506.8|9517.8|9507.8|9517.8|9507.8|9516.5|9506.5|12
1638863260000|2021-12-07 07:47:40|9517.5|9507.5|9521.3|9511.3|9521.3|9511.3|9517.1|9507.1|8
1638863270000|2021-12-07 07:47:50|9521|9511|9521.1|9511.1|9521.5|9511.5|9521|9511|10
1638863280000|2021-12-07 07:48:00|9521.4|9511.4|9519.6|9509.6|9521.4|9511.4|9519.6|9509.6|9
1638863290000|2021-12-07 07:48:10|9518.6|9508.6|9517.9|9507.9|9519.3|9509.3|9517.8|9507.8|7
1638863300000|2021-12-07 07:48:20|9518|9508|9518.9|9508.9|9519|9509|9517.6|9507.6|13
1638863310000|2021-12-07 07:48:30|9518.5|9508.5|9519.6|9509.6|9519.6|9509.6|9518.5|9508.5|7
1638863320000|2021-12-07 07:48:40|9519.5|9509.5|9521.1|9511.1|9521.1|9511.1|9519.5|9509.5|9
1638863330000|2021-12-07 07:48:50|9521|9511|9520.8|9510.8|9521|9511|9520.4|9510.4|4
1638863340000|2021-12-07 07:49:00|9520.6|9510.6|9520.3|9510.3|9520.8|9510.8|9519.8|9509.8|6
1638863350000|2021-12-07 07:49:10|9519.8|9509.8|9518.8|9508.8|9519.8|9509.8|9518.6|9508.6|6
1638863360000|2021-12-07 07:49:20|9519|9509|9518.8|9508.8|9519|9509|9518.5|9508.5|4
1638863370000|2021-12-07 07:49:30|9519|9509|9518.8|9508.8|9519|9509|9518.8|9508.8|6
1638863380000|2021-12-07 07:49:40|9519|9509|9518.6|9508.6|9519.5|9509.5|9518.6|9508.6|11
1638863390000|2021-12-07 07:49:50|9518.9|9508.9|9521.4|9511.4|9521.4|9511.4|9518.6|9508.6|6
1638863400000|2021-12-07 07:50:00|9521.5|9511.5|9521.8|9511.8|9521.8|9511.8|9521.3|9511.3|8
1638863410000|2021-12-07 07:50:10|9521.5|9511.5|9520.8|9510.8|9521.5|9511.5|9520.8|9510.8|8
1638863420000|2021-12-07 07:50:20|9520.5|9510.5|9521.8|9511.8|9522|9512|9519.8|9509.8|12
1638863430000|2021-12-07 07:50:30|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1638863450000|2021-12-07 07:50:50|9521.6|9511.6|9521.4|9511.4|9521.9|9511.9|9521.1|9511.1|7
1638863460000|2021-12-07 07:51:00|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|1
1638863470000|2021-12-07 07:51:10|9521.5|9511.5|9523.3|9513.3|9523.6|9513.6|9521.5|9511.5|5
1638863480000|2021-12-07 07:51:20|9523.5|9513.5|9520.6|9510.6|9523.8|9513.8|9520.6|9510.6|15
1638863490000|2021-12-07 07:51:30|9520.5|9510.5|9520.9|9510.9|9520.9|9510.9|9520.5|9510.5|9
1638863500000|2021-12-07 07:51:40|9520.6|9510.6|9520.5|9510.5|9521.1|9511.1|9520.3|9510.3|7
1638863510000|2021-12-07 07:51:50|9519.5|9509.5|9520.5|9510.5|9520.5|9510.5|9519.5|9509.5|9
1638863520000|2021-12-07 07:52:00|9521|9511|9521.3|9511.3|9521.3|9511.3|9521|9511|2
1638863530000|2021-12-07 07:52:10|9521|9511|9520.3|9510.3|9521.4|9511.4|9518.1|9508.1|12
1638863540000|2021-12-07 07:52:20|9520|9510|9520|9510|9520.3|9510.3|9519.9|9509.9|7
1638863550000|2021-12-07 07:52:30|9520.1|9510.1|9520.5|9510.5|9520.5|9510.5|9520.1|9510.1|2
1638863560000|2021-12-07 07:52:40|9520.8|9510.8|9521.8|9511.8|9521.8|9511.8|9520.8|9510.8|10
1638863570000|2021-12-07 07:52:50|9522|9512|9522|9512|9522.3|9512.3|9521.9|9511.9|4
1638863580000|2021-12-07 07:53:00|9522.3|9512.3|9522.8|9512.8|9523.3|9513.3|9522|9512|8
1638863590000|2021-12-07 07:53:10|9522.4|9512.4|9522.3|9512.3|9522.4|9512.4|9522.3|9512.3|2
1638863600000|2021-12-07 07:53:20|9522|9512|9522.6|9512.6|9522.6|9512.6|9522|9512|3
1638863610000|2021-12-07 07:53:30|9522.4|9512.4|9522.6|9512.6|9522.9|9512.9|9522.4|9512.4|4
1638863620000|2021-12-07 07:53:40|9522.9|9512.9|9520.8|9510.8|9522.9|9512.9|9520.8|9510.8|8
1638863630000|2021-12-07 07:53:50|9521|9511|9520.4|9510.4|9521|9511|9520.4|9510.4|4
1638863640000|2021-12-07 07:54:00|9520.3|9510.3|9519.8|9509.8|9520.5|9510.5|9519.8|9509.8|8
1638863650000|2021-12-07 07:54:10|9518.8|9508.8|9518.8|9508.8|9519|9509|9518.8|9508.8|5
1638863660000|2021-12-07 07:54:20|9519|9509|9519.1|9509.1|9520.6|9510.6|9519|9509|13
1638863670000|2021-12-07 07:54:30|9519|9509|9518.5|9508.5|9519.1|9509.1|9517.9|9507.9|9
1638863680000|2021-12-07 07:54:40|9518.3|9508.3|9518.8|9508.8|9518.8|9508.8|9518.3|9508.3|5
1638863690000|2021-12-07 07:54:50|9518.5|9508.5|9520.1|9510.1|9520.1|9510.1|9518.5|9508.5|8
1638863700000|2021-12-07 07:55:00|9520.6|9510.6|9522.9|9512.9|9522.9|9512.9|9520.6|9510.6|7
1638863710000|2021-12-07 07:55:10|9523|9513|9526.3|9516.3|9526.3|9516.3|9523|9513|17
1638863720000|2021-12-07 07:55:20|9527.5|9517.5|9526|9516|9527.5|9517.5|9526|9516|2
1638863730000|2021-12-07 07:55:30|9525.8|9515.8|9525.8|9515.8|9526.3|9516.3|9525.5|9515.5|11
1638863740000|2021-12-07 07:55:40|9525.5|9515.5|9524.8|9514.8|9526.3|9516.3|9524.3|9514.3|9
1638863750000|2021-12-07 07:55:50|9524.5|9514.5|9524.8|9514.8|9524.8|9514.8|9523.5|9513.5|7
1638863760000|2021-12-07 07:56:00|9524|9514|9526|9516|9526.8|9516.8|9524|9514|8
1638863770000|2021-12-07 07:56:10|9526.3|9516.3|9526|9516|9526.3|9516.3|9525.5|9515.5|8
1638863780000|2021-12-07 07:56:20|9525.5|9515.5|9525.5|9515.5|9525.8|9515.8|9525.3|9515.3|5
1638863790000|2021-12-07 07:56:30|9525.3|9515.3|9523.8|9513.8|9525.3|9515.3|9523.3|9513.3|13
1638863800000|2021-12-07 07:56:40|9523.5|9513.5|9522.8|9512.8|9523.5|9513.5|9522.8|9512.8|4
1638863810000|2021-12-07 07:56:50|9523|9513|9523.8|9513.8|9523.8|9513.8|9523|9513|4
1638863820000|2021-12-07 07:57:00|9523.5|9513.5|9526.5|9516.5|9526.5|9516.5|9522.8|9512.8|7
1638863830000|2021-12-07 07:57:10|9527|9517|9527|9517|9527.3|9517.3|9526.3|9516.3|16
1638863840000|2021-12-07 07:57:20|9526.5|9516.5|9526.5|9516.5|9527.3|9517.3|9526.3|9516.3|8
1638863850000|2021-12-07 07:57:30|9526.3|9516.3|9525.5|9515.5|9526.8|9516.8|9525.5|9515.5|14
1638863860000|2021-12-07 07:57:40|9526.3|9516.3|9527.3|9517.3|9527.3|9517.3|9526|9516|9
1638863870000|2021-12-07 07:57:50|9527|9517|9530.5|9520.5|9531|9521|9527|9517|9
1638863880000|2021-12-07 07:58:00|9531.5|9521.5|9531.3|9521.3|9531.5|9521.5|9531|9521|4
1638863890000|2021-12-07 07:58:10|9531|9521|9532.8|9522.8|9532.8|9522.8|9531|9521|7
1638863900000|2021-12-07 07:58:20|9532.5|9522.5|9531.8|9521.8|9532.5|9522.5|9531.8|9521.8|2
1638863910000|2021-12-07 07:58:30|9532|9522|9533|9523|9533|9523|9532|9522|11
1638863930000|2021-12-07 07:58:50|9533.3|9523.3|9532|9522|9533.3|9523.3|9532|9522|7
1638863940000|2021-12-07 07:59:00|9532.3|9522.3|9528.3|9518.3|9532.3|9522.3|9528.3|9518.3|12
1638863950000|2021-12-07 07:59:10|9528|9518|9528.3|9518.3|9528.5|9518.5|9528|9518|4
1638863960000|2021-12-07 07:59:20|9528|9518|9526.3|9516.3|9528|9518|9526.3|9516.3|17
1638863970000|2021-12-07 07:59:30|9525.5|9515.5|9526.3|9516.3|9526.3|9516.3|9525.5|9515.5|2
1638863980000|2021-12-07 07:59:40|9526.5|9516.5|9526.3|9516.3|9526.5|9516.5|9526.3|9516.3|4
1638863990000|2021-12-07 07:59:50|9526.5|9516.5|9523.3|9513.3|9526.8|9516.8|9523.3|9513.3|8
1638864000000|2021-12-07 08:00:00|9523|9513|9524.3|9514.3|9527.5|9517.5|9522.3|9512.3|23
1638864010000|2021-12-07 08:00:10|9524.5|9514.5|9525.3|9515.3|9525.3|9515.3|9523.8|9513.8|14
1638864020000|2021-12-07 08:00:20|9525|9515|9525.5|9515.5|9525.8|9515.8|9525|9515|19
1638864030000|2021-12-07 08:00:30|9525|9515|9524.3|9514.3|9525.3|9515.3|9524.3|9514.3|13
1638864040000|2021-12-07 08:00:40|9524.8|9514.8|9523.8|9513.8|9525|9515|9523.8|9513.8|5
1638864050000|2021-12-07 08:00:50|9524|9514|9525.3|9515.3|9525.5|9515.5|9524|9514|4
1638864060000|2021-12-07 08:01:00|9525.5|9515.5|9526.3|9516.3|9526.5|9516.5|9524.5|9514.5|15
1638864070000|2021-12-07 08:01:10|9526.5|9516.5|9528|9518|9528|9518|9526.3|9516.3|7
1638864080000|2021-12-07 08:01:20|9527.8|9517.8|9526.3|9516.3|9528.8|9518.8|9525.5|9515.5|15
1638864090000|2021-12-07 08:01:30|9526.5|9516.5|9527.3|9517.3|9527.3|9517.3|9526.3|9516.3|11
1638864100000|2021-12-07 08:01:40|9527.5|9517.5|9529|9519|9529.3|9519.3|9527.5|9517.5|16
1638864110000|2021-12-07 08:01:50|9528.8|9518.8|9528.5|9518.5|9528.8|9518.8|9528.3|9518.3|10
1638864120000|2021-12-07 08:02:00|9528.3|9518.3|9530|9520|9530|9520|9528.3|9518.3|11
1638864130000|2021-12-07 08:02:10|9530.3|9520.3|9531.8|9521.8|9532.3|9522.3|9530.3|9520.3|11
1638864140000|2021-12-07 08:02:20|9532.3|9522.3|9531.8|9521.8|9532.8|9522.8|9531.8|9521.8|8
1638864150000|2021-12-07 08:02:30|9532|9522|9532|9522|9532.5|9522.5|9532|9522|8
1638864160000|2021-12-07 08:02:40|9532.3|9522.3|9530|9520|9532.3|9522.3|9530|9520|9
1638864170000|2021-12-07 08:02:50|9529.8|9519.8|9529.8|9519.8|9530.8|9520.8|9529.8|9519.8|14
1638864180000|2021-12-07 08:03:00|9529.5|9519.5|9529.8|9519.8|9530.3|9520.3|9529.5|9519.5|7
1638864190000|2021-12-07 08:03:10|9529.5|9519.5|9530|9520|9530.5|9520.5|9529.5|9519.5|9
1638864200000|2021-12-07 08:03:20|9530.3|9520.3|9531.3|9521.3|9531.5|9521.5|9529.8|9519.8|17
1638864210000|2021-12-07 08:03:30|9531|9521|9531.5|9521.5|9531.5|9521.5|9530.8|9520.8|14
1638864220000|2021-12-07 08:03:40|9531.8|9521.8|9531.8|9521.8|9532.5|9522.5|9531.5|9521.5|10
1638864230000|2021-12-07 08:03:50|9531.5|9521.5|9531.5|9521.5|9531.8|9521.8|9531.5|9521.5|5
1638864240000|2021-12-07 08:04:00|9531.8|9521.8|9532.3|9522.3|9532.3|9522.3|9531.5|9521.5|10
1638864250000|2021-12-07 08:04:10|9532.5|9522.5|9531|9521|9534|9524|9531|9521|15
1638864260000|2021-12-07 08:04:20|9530.8|9520.8|9529.3|9519.3|9530.8|9520.8|9529.3|9519.3|3
1638864270000|2021-12-07 08:04:30|9529.5|9519.5|9530|9520|9530|9520|9529.5|9519.5|4
1638864280000|2021-12-07 08:04:40|9530.3|9520.3|9528.8|9518.8|9530.3|9520.3|9528.5|9518.5|6
1638864290000|2021-12-07 08:04:50|9529|9519|9529.5|9519.5|9529.5|9519.5|9529|9519|2
1638864300000|2021-12-07 08:05:00|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.5|9518.5|3
1638864310000|2021-12-07 08:05:10|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9528.3|9518.3|2
1638864320000|2021-12-07 08:05:20|9529|9519|9529|9519|9529.3|9519.3|9528.8|9518.8|5
1638864340000|2021-12-07 08:05:40|9528|9518|9527.5|9517.5|9528|9518|9527.5|9517.5|2
1638864360000|2021-12-07 08:06:00|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.3|9517.3|7
1638864370000|2021-12-07 08:06:10|9528|9518|9528|9518|9528|9518|9528|9518|1
1638864380000|2021-12-07 08:06:20|9528.3|9518.3|9530.8|9520.8|9530.8|9520.8|9528|9518|8
1638864390000|2021-12-07 08:06:30|9531|9521|9530.3|9520.3|9531|9521|9529.8|9519.8|14
1638864400000|2021-12-07 08:06:40|9530|9520|9530|9520|9530.5|9520.5|9529.8|9519.8|17
1638864410000|2021-12-07 08:06:50|9530.5|9520.5|9531.5|9521.5|9531.8|9521.8|9530.5|9520.5|10
1638864420000|2021-12-07 08:07:00|9531.8|9521.8|9541.8|9531.8|9542|9532|9531.5|9521.5|16
1638864430000|2021-12-07 08:07:10|9542|9532|9539.8|9529.8|9542|9532|9539.5|9529.5|15
1638864440000|2021-12-07 08:07:20|9539.5|9529.5|9540.8|9530.8|9540.8|9530.8|9539.5|9529.5|6
1638864450000|2021-12-07 08:07:30|9540.5|9530.5|9539|9529|9540.5|9530.5|9539|9529|10
1638864460000|2021-12-07 08:07:40|9539.5|9529.5|9540|9530|9540.3|9530.3|9539.5|9529.5|5
1638864470000|2021-12-07 08:07:50|9540.3|9530.3|9540.8|9530.8|9540.8|9530.8|9539|9529|11
1638864480000|2021-12-07 08:08:00|9540.5|9530.5|9540.8|9530.8|9541|9531|9540.5|9530.5|10
1638864490000|2021-12-07 08:08:10|9541|9531|9540.5|9530.5|9541|9531|9540.5|9530.5|7
1638864500000|2021-12-07 08:08:20|9540.8|9530.8|9541|9531|9541|9531|9540.5|9530.5|6
1638864510000|2021-12-07 08:08:30|9541.3|9531.3|9540.8|9530.8|9541.3|9531.3|9540.8|9530.8|3
1638864520000|2021-12-07 08:08:40|9540.3|9530.3|9543|9533|9543|9533|9540.3|9530.3|9
1638864530000|2021-12-07 08:08:50|9542.8|9532.8|9544.3|9534.3|9544.3|9534.3|9542.5|9532.5|8
1638864540000|2021-12-07 08:09:00|9544.8|9534.8|9542.5|9532.5|9544.8|9534.8|9542.5|9532.5|11
1638864550000|2021-12-07 08:09:10|9541.5|9531.5|9539.5|9529.5|9541.5|9531.5|9539.5|9529.5|5
1638864560000|2021-12-07 08:09:20|9540|9530|9539.5|9529.5|9540|9530|9539.5|9529.5|2
1638864570000|2021-12-07 08:09:30|9539.8|9529.8|9540.3|9530.3|9540.8|9530.8|9539.8|9529.8|8
1638864580000|2021-12-07 08:09:40|9540.5|9530.5|9541|9531|9541.8|9531.8|9540.3|9530.3|10
1638864590000|2021-12-07 08:09:50|9541.3|9531.3|9541|9531|9541.3|9531.3|9541|9531|4
1638864600000|2021-12-07 08:10:00|9540.5|9530.5|9539.5|9529.5|9540.5|9530.5|9539|9529|6
1638864610000|2021-12-07 08:10:10|9540|9530|9541.5|9531.5|9542.3|9532.3|9540|9530|7
1638864620000|2021-12-07 08:10:20|9541.8|9531.8|9540.3|9530.3|9541.8|9531.8|9540.3|9530.3|4
1638864630000|2021-12-07 08:10:30|9540.8|9530.8|9539.5|9529.5|9540.8|9530.8|9539|9529|5
1638864640000|2021-12-07 08:10:40|9539|9529|9539.5|9529.5|9539.8|9529.8|9539|9529|5
1638864650000|2021-12-07 08:10:50|9539.8|9529.8|9541.3|9531.3|9541.3|9531.3|9539.8|9529.8|6
1638864660000|2021-12-07 08:11:00|9541|9531|9541.5|9531.5|9541.5|9531.5|9540.3|9530.3|7
1638864670000|2021-12-07 08:11:10|9541.3|9531.3|9541.3|9531.3|9541.8|9531.8|9541|9531|11
1638864680000|2021-12-07 08:11:20|9541|9531|9541.3|9531.3|9541.3|9531.3|9541|9531|2
1638864690000|2021-12-07 08:11:30|9541.5|9531.5|9541.5|9531.5|9542.3|9532.3|9541.5|9531.5|5
1638864700000|2021-12-07 08:11:40|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1638864710000|2021-12-07 08:11:50|9541|9531|9544.3|9534.3|9544.3|9534.3|9541|9531|6
1638864720000|2021-12-07 08:12:00|9544.5|9534.5|9544.8|9534.8|9544.8|9534.8|9544|9534|10
1638864730000|2021-12-07 08:12:10|9544.5|9534.5|9544.8|9534.8|9545|9535|9544.5|9534.5|10
1638864740000|2021-12-07 08:12:20|9545|9535|9543.5|9533.5|9545.3|9535.3|9543.5|9533.5|4
1638864750000|2021-12-07 08:12:30|9543.3|9533.3|9543.3|9533.3|9544.8|9534.8|9543.3|9533.3|7
1638864760000|2021-12-07 08:12:40|9543.5|9533.5|9543|9533|9543.5|9533.5|9543|9533|3
1638864770000|2021-12-07 08:12:50|9543.3|9533.3|9542.5|9532.5|9543.3|9533.3|9541.3|9531.3|10
1638864780000|2021-12-07 08:13:00|9542.3|9532.3|9541.3|9531.3|9542.3|9532.3|9541.3|9531.3|6
1638864790000|2021-12-07 08:13:10|9541.5|9531.5|9541.5|9531.5|9541.8|9531.8|9541.3|9531.3|13
1638864800000|2021-12-07 08:13:20|9541.3|9531.3|9540.5|9530.5|9541.3|9531.3|9540.5|9530.5|2
1638864810000|2021-12-07 08:13:30|9540.8|9530.8|9541.3|9531.3|9541.3|9531.3|9540.8|9530.8|2
1638864820000|2021-12-07 08:13:40|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9540.8|9530.8|6
1638864830000|2021-12-07 08:13:50|9541.8|9531.8|9542.8|9532.8|9542.8|9532.8|9541.5|9531.5|10
1638864840000|2021-12-07 08:14:00|9542.3|9532.3|9543.3|9533.3|9543.5|9533.5|9542.3|9532.3|14
1638864850000|2021-12-07 08:14:10|9542.5|9532.5|9543.5|9533.5|9543.5|9533.5|9542.5|9532.5|5
1638864860000|2021-12-07 08:14:20|9544|9534|9543.5|9533.5|9544.3|9534.3|9543|9533|11
1638864870000|2021-12-07 08:14:30|9543.8|9533.8|9543.5|9533.5|9544|9534|9543.5|9533.5|10
1638864880000|2021-12-07 08:14:40|9544|9534|9544|9534|9544|9534|9543.5|9533.5|5
1638864890000|2021-12-07 08:14:50|9544.3|9534.3|9544|9534|9544.5|9534.5|9544|9534|4
1638864900000|2021-12-07 08:15:00|9544.3|9534.3|9543.5|9533.5|9544.3|9534.3|9541.3|9531.3|10
1638864910000|2021-12-07 08:15:10|9543|9533|9542|9532|9543.5|9533.5|9542|9532|10
1638864920000|2021-12-07 08:15:20|9541.5|9531.5|9541|9531|9541.5|9531.5|9541|9531|2
1638864930000|2021-12-07 08:15:30|9541.5|9531.5|9542.5|9532.5|9542.8|9532.8|9541.5|9531.5|7
1638864940000|2021-12-07 08:15:40|9542.8|9532.8|9541.5|9531.5|9542.8|9532.8|9541.5|9531.5|6
1638864950000|2021-12-07 08:15:50|9541.8|9531.8|9541.5|9531.5|9541.8|9531.8|9541.5|9531.5|2
1638864960000|2021-12-07 08:16:00|9541.8|9531.8|9543.3|9533.3|9543.5|9533.5|9541.8|9531.8|5
1638864970000|2021-12-07 08:16:10|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.3|9533.3|5
1638864980000|2021-12-07 08:16:20|9543.3|9533.3|9543|9533|9543.5|9533.5|9542|9532|7
1638864990000|2021-12-07 08:16:30|9543.5|9533.5|9543.5|9533.5|9543.8|9533.8|9542.5|9532.5|5
1638865000000|2021-12-07 08:16:40|9543.3|9533.3|9544.3|9534.3|9544.5|9534.5|9543.3|9533.3|5
1638865010000|2021-12-07 08:16:50|9544.8|9534.8|9544|9534|9544.8|9534.8|9543.5|9533.5|9
1638865020000|2021-12-07 08:17:00|9544.3|9534.3|9549.5|9539.5|9550.8|9540.8|9543.8|9533.8|14
1638865030000|2021-12-07 08:17:10|9549.3|9539.3|9548.3|9538.3|9549.3|9539.3|9547.5|9537.5|6
1638865040000|2021-12-07 08:17:20|9548.5|9538.5|9547.5|9537.5|9548.5|9538.5|9547.5|9537.5|5
1638865050000|2021-12-07 08:17:30|9547.3|9537.3|9547|9537|9547.3|9537.3|9546.5|9536.5|9
1638865060000|2021-12-07 08:17:40|9546.5|9536.5|9545.8|9535.8|9546.5|9536.5|9544.5|9534.5|7
1638865070000|2021-12-07 08:17:50|9546|9536|9547.8|9537.8|9548|9538|9546|9536|9
1638865080000|2021-12-07 08:18:00|9547.5|9537.5|9547.8|9537.8|9548|9538|9547.5|9537.5|4
1638865090000|2021-12-07 08:18:10|9548|9538|9549.3|9539.3|9549.3|9539.3|9547.8|9537.8|10
1638865100000|2021-12-07 08:18:20|9549|9539|9549.3|9539.3|9549.3|9539.3|9549|9539|4
1638865110000|2021-12-07 08:18:30|9549|9539|9545.3|9535.3|9549|9539|9544.8|9534.8|9
1638865120000|2021-12-07 08:18:40|9545.5|9535.5|9545.5|9535.5|9546|9536|9545.3|9535.3|13
1638865130000|2021-12-07 08:18:50|9545.3|9535.3|9544.5|9534.5|9546|9536|9544.3|9534.3|11
1638865140000|2021-12-07 08:19:00|9544.8|9534.8|9549.8|9539.8|9549.8|9539.8|9543.3|9533.3|12
1638865150000|2021-12-07 08:19:10|9549.5|9539.5|9550.8|9540.8|9550.8|9540.8|9549.5|9539.5|4
1638865160000|2021-12-07 08:19:20|9550.5|9540.5|9545.5|9535.5|9550.8|9540.8|9545.5|9535.5|11
1638865170000|2021-12-07 08:19:30|9545.8|9535.8|9545.8|9535.8|9546|9536|9545.8|9535.8|3
1638865180000|2021-12-07 08:19:40|9546|9536|9545.3|9535.3|9546.3|9536.3|9544.5|9534.5|12
1638865190000|2021-12-07 08:19:50|9545.5|9535.5|9545|9535|9545.5|9535.5|9545|9535|5
1638865200000|2021-12-07 08:20:00|9544.8|9534.8|9543.8|9533.8|9544.8|9534.8|9543.5|9533.5|6
1638865210000|2021-12-07 08:20:10|9544|9534|9543.8|9533.8|9544|9534|9543.3|9533.3|15
1638865220000|2021-12-07 08:20:20|9543.5|9533.5|9544|9534|9544|9534|9543.5|9533.5|9
1638865230000|2021-12-07 08:20:30|9543.8|9533.8|9544|9534|9545|9535|9543.5|9533.5|12
1638865240000|2021-12-07 08:20:40|9544.3|9534.3|9543.3|9533.3|9544.3|9534.3|9543|9533|7
1638865250000|2021-12-07 08:20:50|9543.5|9533.5|9543.5|9533.5|9543.8|9533.8|9543.3|9533.3|9
1638865260000|2021-12-07 08:21:00|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9542.5|9532.5|6
1638865270000|2021-12-07 08:21:10|9544|9534|9545.3|9535.3|9545.5|9535.5|9544|9534|12
1638865280000|2021-12-07 08:21:20|9545.5|9535.5|9544|9534|9545.5|9535.5|9543.5|9533.5|13
1638865290000|2021-12-07 08:21:30|9543.8|9533.8|9543.8|9533.8|9544|9534|9543.5|9533.5|9
1638865300000|2021-12-07 08:21:40|9543.5|9533.5|9542.8|9532.8|9543.5|9533.5|9542.8|9532.8|6
1638865310000|2021-12-07 08:21:50|9543|9533|9546|9536|9546.3|9536.3|9543|9533|3
1638865320000|2021-12-07 08:22:00|9546.3|9536.3|9546|9536|9546.3|9536.3|9545|9535|13
1638865330000|2021-12-07 08:22:10|9545.8|9535.8|9547.8|9537.8|9548.3|9538.3|9545.8|9535.8|6
1638865340000|2021-12-07 08:22:20|9548.3|9538.3|9548|9538|9548.3|9538.3|9547.8|9537.8|6
1638865350000|2021-12-07 08:22:30|9547.5|9537.5|9549|9539|9549|9539|9547.3|9537.3|9
1638865360000|2021-12-07 08:22:40|9549.3|9539.3|9549.5|9539.5|9549.5|9539.5|9549|9539|10
1638865370000|2021-12-07 08:22:50|9549|9539|9552|9542|9552|9542|9549|9539|3
1638865380000|2021-12-07 08:23:00|9552.8|9542.8|9553.8|9543.8|9553.8|9543.8|9552.8|9542.8|7
1638865390000|2021-12-07 08:23:10|9553.5|9543.5|9553.8|9543.8|9554|9544|9553|9543|11
1638865400000|2021-12-07 08:23:20|9554|9544|9553.3|9543.3|9554|9544|9553.3|9543.3|3
1638865410000|2021-12-07 08:23:30|9552.8|9542.8|9551.3|9541.3|9552.8|9542.8|9551.3|9541.3|8
1638865420000|2021-12-07 08:23:40|9551.5|9541.5|9551.3|9541.3|9551.8|9541.8|9551.3|9541.3|6
1638865430000|2021-12-07 08:23:50|9551.5|9541.5|9552.5|9542.5|9552.5|9542.5|9551.3|9541.3|3
1638865440000|2021-12-07 08:24:00|9552.3|9542.3|9552.3|9542.3|9552.5|9542.5|9551|9541|9
1638865450000|2021-12-07 08:24:10|9551.8|9541.8|9552.3|9542.3|9552.3|9542.3|9551.5|9541.5|5
1638865460000|2021-12-07 08:24:20|9552.5|9542.5|9550.8|9540.8|9552.5|9542.5|9550.8|9540.8|4
1638865470000|2021-12-07 08:24:30|9550.3|9540.3|9552.5|9542.5|9552.8|9542.8|9550.3|9540.3|6
1638865480000|2021-12-07 08:24:40|9552.8|9542.8|9552.5|9542.5|9552.8|9542.8|9552.5|9542.5|4
1638865490000|2021-12-07 08:24:50|9552.8|9542.8|9552.3|9542.3|9552.8|9542.8|9552.3|9542.3|3
1638865500000|2021-12-07 08:25:00|9552|9542|9552.8|9542.8|9552.8|9542.8|9552|9542|3
1638865510000|2021-12-07 08:25:10|9553.3|9543.3|9552.8|9542.8|9553.3|9543.3|9552.8|9542.8|2
1638865520000|2021-12-07 08:25:20|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9552.8|9542.8|5
1638865540000|2021-12-07 08:25:40|9553.5|9543.5|9553.5|9543.5|9554|9544|9553.5|9543.5|5
1638865550000|2021-12-07 08:25:50|9553.3|9543.3|9552.3|9542.3|9553.8|9543.8|9552|9542|7
1638865560000|2021-12-07 08:26:00|9552|9542|9551.5|9541.5|9552|9542|9551.5|9541.5|2
1638865570000|2021-12-07 08:26:10|9551.3|9541.3|9551.3|9541.3|9551.5|9541.5|9551.3|9541.3|3
1638865580000|2021-12-07 08:26:20|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.3|9541.3|3
1638865590000|2021-12-07 08:26:30|9551|9541|9551.8|9541.8|9551.8|9541.8|9551|9541|5
1638865600000|2021-12-07 08:26:40|9552|9542|9553.3|9543.3|9553.3|9543.3|9552|9542|10
1638865610000|2021-12-07 08:26:50|9553|9543|9552.3|9542.3|9553|9543|9551.8|9541.8|9
1638865620000|2021-12-07 08:27:00|9552.5|9542.5|9550.3|9540.3|9552.5|9542.5|9550.3|9540.3|7
1638865630000|2021-12-07 08:27:10|9550.5|9540.5|9552|9542|9552|9542|9550.5|9540.5|5
1638865640000|2021-12-07 08:27:20|9552.3|9542.3|9552|9542|9552.3|9542.3|9552|9542|2
1638865650000|2021-12-07 08:27:30|9552.3|9542.3|9551.8|9541.8|9552.3|9542.3|9551.8|9541.8|3
1638865660000|2021-12-07 08:27:40|9551.5|9541.5|9551.5|9541.5|9552|9542|9550.8|9540.8|10
1638865670000|2021-12-07 08:27:50|9551.3|9541.3|9551.5|9541.5|9551.8|9541.8|9551.3|9541.3|8
1638865680000|2021-12-07 08:28:00|9551.3|9541.3|9551.3|9541.3|9551.5|9541.5|9551|9541|7
1638865690000|2021-12-07 08:28:10|9551|9541|9551.5|9541.5|9551.5|9541.5|9551|9541|5
1638865700000|2021-12-07 08:28:20|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|1
1638865720000|2021-12-07 08:28:40|9552.3|9542.3|9552.8|9542.8|9552.8|9542.8|9552.3|9542.3|3
1638865730000|2021-12-07 08:28:50|9552.5|9542.5|9550.8|9540.8|9552.5|9542.5|9550.8|9540.8|8
1638865740000|2021-12-07 08:29:00|9550.5|9540.5|9550.3|9540.3|9550.5|9540.5|9549.3|9539.3|8
1638865750000|2021-12-07 08:29:10|9549.5|9539.5|9549.3|9539.3|9549.5|9539.5|9549.3|9539.3|2
1638865780000|2021-12-07 08:29:40|9549.5|9539.5|9550.3|9540.3|9550.3|9540.3|9549.5|9539.5|2
1638865790000|2021-12-07 08:29:50|9550|9540|9549.5|9539.5|9550|9540|9549.3|9539.3|7
1638865800000|2021-12-07 08:30:00|9549.3|9539.3|9549.8|9539.8|9549.8|9539.8|9549.3|9539.3|3
1638865810000|2021-12-07 08:30:10|9550.8|9540.8|9549.8|9539.8|9550.8|9540.8|9549.8|9539.8|3
1638865820000|2021-12-07 08:30:20|9550|9540|9550|9540|9550|9540|9549.8|9539.8|3
1638865840000|2021-12-07 08:30:40|9549.8|9539.8|9552.3|9542.3|9552.3|9542.3|9549.8|9539.8|8
1638865850000|2021-12-07 08:30:50|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1638865860000|2021-12-07 08:31:00|9552.8|9542.8|9553|9543|9553|9543|9552.8|9542.8|2
1638865890000|2021-12-07 08:31:30|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553|9543|3
1638865900000|2021-12-07 08:31:40|9553.3|9543.3|9552.5|9542.5|9553.3|9543.3|9552.5|9542.5|2
1638865910000|2021-12-07 08:31:50|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|9552.3|9542.3|4
1638865920000|2021-12-07 08:32:00|9552.5|9542.5|9551|9541|9552.5|9542.5|9551|9541|6
1638865930000|2021-12-07 08:32:10|9551.3|9541.3|9552.5|9542.5|9552.5|9542.5|9551.3|9541.3|10
1638865940000|2021-12-07 08:32:20|9553|9543|9553|9543|9553|9543|9553|9543|1
1638865960000|2021-12-07 08:32:40|9553.3|9543.3|9557|9547|9557.8|9547.8|9553.3|9543.3|17
1638865970000|2021-12-07 08:32:50|9558.8|9548.8|9558.8|9548.8|9559|9549|9558.5|9548.5|4
1638865980000|2021-12-07 08:33:00|9559|9549|9557.3|9547.3|9559|9549|9557|9547|12
1638865990000|2021-12-07 08:33:10|9557|9547|9557.5|9547.5|9557.5|9547.5|9556.5|9546.5|8
1638866010000|2021-12-07 08:33:30|9557.8|9547.8|9558.3|9548.3|9559|9549|9557.8|9547.8|8
1638866020000|2021-12-07 08:33:40|9558.5|9548.5|9557.8|9547.8|9558.5|9548.5|9557.8|9547.8|4
1638866030000|2021-12-07 08:33:50|9558.3|9548.3|9566.8|9556.8|9566.8|9556.8|9558|9548|13
1638866040000|2021-12-07 08:34:00|9567.3|9557.3|9566.8|9556.8|9567.3|9557.3|9565.8|9555.8|9
1638866050000|2021-12-07 08:34:10|9566.5|9556.5|9566|9556|9567.3|9557.3|9565.9|9555.9|10
1638866060000|2021-12-07 08:34:20|9565.8|9555.8|9566.8|9556.8|9566.8|9556.8|9565.8|9555.8|4
1638866070000|2021-12-07 08:34:30|9567|9557|9567|9557|9567|9557|9566.8|9556.8|3
1638866080000|2021-12-07 08:34:40|9566.8|9556.8|9567|9557|9567|9557|9566.8|9556.8|2
1638866090000|2021-12-07 08:34:50|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|1
1638866100000|2021-12-07 08:35:00|9568.3|9558.3|9568.3|9558.3|9568.5|9558.5|9568.3|9558.3|3
1638866110000|2021-12-07 08:35:10|9567.8|9557.8|9566|9556|9567.8|9557.8|9566|9556|6
1638866120000|2021-12-07 08:35:20|9565.8|9555.8|9562.8|9552.8|9565.8|9555.8|9562.8|9552.8|10
1638866130000|2021-12-07 08:35:30|9563|9553|9564.8|9554.8|9565|9555|9562.5|9552.5|15
1638866140000|2021-12-07 08:35:40|9565.3|9555.3|9565.3|9555.3|9565.5|9555.5|9565|9555|7
1638866150000|2021-12-07 08:35:50|9565|9555|9565.3|9555.3|9565.3|9555.3|9565|9555|4
1638866160000|2021-12-07 08:36:00|9565.8|9555.8|9566.8|9556.8|9567.3|9557.3|9565.8|9555.8|11
1638866170000|2021-12-07 08:36:10|9567|9557|9566.3|9556.3|9567|9557|9566.3|9556.3|3
1638866180000|2021-12-07 08:36:20|9566.5|9556.5|9567|9557|9567|9557|9566.3|9556.3|9
1638866190000|2021-12-07 08:36:30|9566.8|9556.8|9567|9557|9567|9557|9566.8|9556.8|4
1638866200000|2021-12-07 08:36:40|9566.8|9556.8|9565|9555|9567|9557|9565|9555|5
1638866210000|2021-12-07 08:36:50|9565.3|9555.3|9564.3|9554.3|9566.8|9556.8|9564.3|9554.3|9
1638866220000|2021-12-07 08:37:00|9564|9554|9564.5|9554.5|9565|9555|9564|9554|8
1638866230000|2021-12-07 08:37:10|9564.3|9554.3|9563.8|9553.8|9564.3|9554.3|9563.8|9553.8|9
1638866240000|2021-12-07 08:37:20|9563.5|9553.5|9564.3|9554.3|9564.3|9554.3|9563.5|9553.5|6
1638866250000|2021-12-07 08:37:30|9564.5|9554.5|9564.3|9554.3|9565|9555|9564.3|9554.3|9
1638866260000|2021-12-07 08:37:40|9564.5|9554.5|9564.8|9554.8|9564.8|9554.8|9564|9554|4
1638866270000|2021-12-07 08:37:50|9564.5|9554.5|9564.5|9554.5|9564.8|9554.8|9563.8|9553.8|9
1638866280000|2021-12-07 08:38:00|9564.8|9554.8|9566.4|9556.4|9567.3|9557.3|9564.8|9554.8|8
1638866290000|2021-12-07 08:38:10|9566.6|9556.6|9566.5|9556.5|9568|9558|9566.5|9556.5|15
1638866300000|2021-12-07 08:38:20|9566.8|9556.8|9572.3|9562.3|9572.3|9562.3|9566.8|9556.8|18
1638866310000|2021-12-07 08:38:30|9572.5|9562.5|9574.3|9564.3|9574.5|9564.5|9572|9562|15
1638866320000|2021-12-07 08:38:40|9574.5|9564.5|9577.5|9567.5|9577.5|9567.5|9574.5|9564.5|9
1638866330000|2021-12-07 08:38:50|9577.8|9567.8|9578.5|9568.5|9578.8|9568.8|9577.5|9567.5|15
1638866340000|2021-12-07 08:39:00|9578.3|9568.3|9584.3|9574.3|9584.3|9574.3|9578|9568|19
1638866350000|2021-12-07 08:39:10|9584.5|9574.5|9597.8|9587.8|9599.3|9589.3|9584|9574|18
1638866360000|2021-12-07 08:39:20|9598.5|9588.5|9598|9588|9602.8|9592.8|9597.3|9587.3|19
1638866370000|2021-12-07 08:39:30|9595.5|9585.5|9598|9588|9598|9588|9595.5|9585.5|15
1638866380000|2021-12-07 08:39:40|9597.8|9587.8|9596.3|9586.3|9598|9588|9596|9586|10
1638866390000|2021-12-07 08:39:50|9596|9586|9596.3|9586.3|9596.3|9586.3|9596|9586|4
1638866400000|2021-12-07 08:40:00|9597|9587|9596.8|9586.8|9597|9587|9596.5|9586.5|10
1638866410000|2021-12-07 08:40:10|9596.5|9586.5|9592.5|9582.5|9596.8|9586.8|9592.3|9582.3|11
1638866420000|2021-12-07 08:40:20|9590|9580|9587.8|9577.8|9590|9580|9587.8|9577.8|5
1638866430000|2021-12-07 08:40:30|9588.8|9578.8|9587.8|9577.8|9588.8|9578.8|9587.5|9577.5|7
1638866440000|2021-12-07 08:40:40|9587.5|9577.5|9584.8|9574.8|9587.5|9577.5|9584.5|9574.5|14
1638866450000|2021-12-07 08:40:50|9585.5|9575.5|9586|9576|9586.5|9576.5|9585.5|9575.5|7
1638866460000|2021-12-07 08:41:00|9586.8|9576.8|9585.8|9575.8|9587|9577|9585.5|9575.5|14
1638866470000|2021-12-07 08:41:10|9584.9|9574.9|9584.4|9574.4|9584.9|9574.9|9584.3|9574.3|4
1638866480000|2021-12-07 08:41:20|9584.1|9574.1|9582|9572|9584.5|9574.5|9582|9572|11
1638866490000|2021-12-07 08:41:30|9582.5|9572.5|9580|9570|9583|9573|9580|9570|9
1638866500000|2021-12-07 08:41:40|9580.3|9570.3|9579|9569|9580.5|9570.5|9576.5|9566.5|21
1638866510000|2021-12-07 08:41:50|9577.8|9567.8|9577.8|9567.8|9578.3|9568.3|9577|9567|9
1638866520000|2021-12-07 08:42:00|9578|9568|9579.3|9569.3|9579.3|9569.3|9577.5|9567.5|13
1638866530000|2021-12-07 08:42:10|9579|9569|9576|9566|9579|9569|9576|9566|17
1638866540000|2021-12-07 08:42:20|9576.3|9566.3|9576.8|9566.8|9577.3|9567.3|9576.3|9566.3|12
1638866550000|2021-12-07 08:42:30|9577|9567|9581.5|9571.5|9581.5|9571.5|9577|9567|7
1638866560000|2021-12-07 08:42:40|9581|9571|9582.5|9572.5|9582.5|9572.5|9581|9571|9
1638866570000|2021-12-07 08:42:50|9582.8|9572.8|9584|9574|9584|9574|9582.8|9572.8|5
1638866580000|2021-12-07 08:43:00|9583.5|9573.5|9584|9574|9584|9574|9583|9573|8
1638866600000|2021-12-07 08:43:20|9584.3|9574.3|9587.8|9577.8|9587.8|9577.8|9584.3|9574.3|7
1638866610000|2021-12-07 08:43:30|9588.5|9578.5|9591.5|9581.5|9592.3|9582.3|9588.5|9578.5|17
1638866620000|2021-12-07 08:43:40|9591.3|9581.3|9598|9588|9598|9588|9590.8|9580.8|11
1638866630000|2021-12-07 08:43:50|9597.8|9587.8|9602.5|9592.5|9602.5|9592.5|9597.8|9587.8|11
1638866640000|2021-12-07 08:44:00|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9602|9592|13
1638866650000|2021-12-07 08:44:10|9603.3|9593.3|9603|9593|9603.5|9593.5|9602.5|9592.5|7
1638866660000|2021-12-07 08:44:20|9603.3|9593.3|9604|9594|9604|9594|9602.5|9592.5|14
1638866670000|2021-12-07 08:44:30|9603|9593|9603.5|9593.5|9603.5|9593.5|9602|9592|8
1638866680000|2021-12-07 08:44:40|9604|9594|9603|9593|9604|9594|9602.8|9592.8|8
1638866690000|2021-12-07 08:44:50|9603.5|9593.5|9604|9594|9604|9594|9603.5|9593.5|2
1638866700000|2021-12-07 08:45:00|9603.3|9593.3|9603.5|9593.5|9603.5|9593.5|9601.3|9591.3|12
1638866710000|2021-12-07 08:45:10|9603.3|9593.3|9602.8|9592.8|9604.3|9594.3|9602.8|9592.8|13
1638866720000|2021-12-07 08:45:20|9603|9593|9604.3|9594.3|9604.3|9594.3|9602.8|9592.8|9
1638866730000|2021-12-07 08:45:30|9603.8|9593.8|9611.5|9601.5|9613.5|9603.5|9603.8|9593.8|7
1638866740000|2021-12-07 08:45:40|9611.8|9601.8|9615.3|9605.3|9615.3|9605.3|9611.8|9601.8|8
1638866750000|2021-12-07 08:45:50|9615|9605|9620.8|9610.8|9620.8|9610.8|9614.3|9604.3|13
1638866760000|2021-12-07 08:46:00|9621.1|9611.1|9621.5|9611.5|9622.8|9612.8|9621.1|9611.1|7
1638866770000|2021-12-07 08:46:10|9621.8|9611.8|9621|9611|9621.8|9611.8|9620|9610|10
1638866780000|2021-12-07 08:46:20|9620.5|9610.5|9621.8|9611.8|9621.8|9611.8|9618.3|9608.3|7
1638866790000|2021-12-07 08:46:30|9621.5|9611.5|9622.3|9612.3|9622.3|9612.3|9621|9611|9
1638866800000|2021-12-07 08:46:40|9622.5|9612.5|9623.8|9613.8|9624|9614|9622.5|9612.5|7
1638866810000|2021-12-07 08:46:50|9623.5|9613.5|9627.3|9617.3|9627.3|9617.3|9623.5|9613.5|6
1638866820000|2021-12-07 08:47:00|9627|9617|9627.3|9617.3|9627.3|9617.3|9626.5|9616.5|5
1638866830000|2021-12-07 08:47:10|9626.5|9616.5|9626.5|9616.5|9627.3|9617.3|9626.5|9616.5|4
1638866840000|2021-12-07 08:47:20|9627.3|9617.3|9632.8|9622.8|9632.8|9622.8|9627.3|9617.3|4
1638866850000|2021-12-07 08:47:30|9632.3|9622.3|9627.5|9617.5|9632.3|9622.3|9627.5|9617.5|10
1638866860000|2021-12-07 08:47:40|9626.3|9616.3|9623.5|9613.5|9626.3|9616.3|9623|9613|8
1638866870000|2021-12-07 08:47:50|9623.3|9613.3|9622.5|9612.5|9623.5|9613.5|9622.5|9612.5|7
1638866880000|2021-12-07 08:48:00|9622.3|9612.3|9621.8|9611.8|9623|9613|9621.8|9611.8|8
1638866890000|2021-12-07 08:48:10|9621|9611|9619.5|9609.5|9621.1|9611.1|9619.5|9609.5|6
1638866900000|2021-12-07 08:48:20|9619.8|9609.8|9619.8|9609.8|9620.3|9610.3|9619.5|9609.5|6
1638866910000|2021-12-07 08:48:30|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|1
1638866920000|2021-12-07 08:48:40|9620|9610|9619.8|9609.8|9620.3|9610.3|9619.8|9609.8|7
1638866930000|2021-12-07 08:48:50|9618.5|9608.5|9623|9613|9623.1|9613.1|9618.5|9608.5|11
1638866940000|2021-12-07 08:49:00|9623.3|9613.3|9623.3|9613.3|9625.5|9615.5|9622.8|9612.8|12
1638866950000|2021-12-07 08:49:10|9623|9613|9622.3|9612.3|9623.3|9613.3|9622.3|9612.3|6
1638866960000|2021-12-07 08:49:20|9622.5|9612.5|9627.3|9617.3|9627.5|9617.5|9622.5|9612.5|10
1638866970000|2021-12-07 08:49:30|9627.5|9617.5|9626.5|9616.5|9628.5|9618.5|9626.5|9616.5|16
1638866980000|2021-12-07 08:49:40|9625.8|9615.8|9625.5|9615.5|9626.1|9616.1|9625|9615|6
1638866990000|2021-12-07 08:49:50|9625.8|9615.8|9622.8|9612.8|9625.8|9615.8|9622.5|9612.5|14
1638867000000|2021-12-07 08:50:00|9623|9613|9619.5|9609.5|9623.8|9613.8|9619|9609|10
1638867010000|2021-12-07 08:50:10|9620|9610|9624.3|9614.3|9624.3|9614.3|9620|9610|8
1638867020000|2021-12-07 08:50:20|9622.8|9612.8|9621.3|9611.3|9622.8|9612.8|9619.5|9609.5|11
1638867030000|2021-12-07 08:50:30|9620.8|9610.8|9621|9611|9622.3|9612.3|9620.3|9610.3|11
1638867040000|2021-12-07 08:50:40|9620.8|9610.8|9617|9607|9620.8|9610.8|9617|9607|9
1638867050000|2021-12-07 08:50:50|9616|9606|9613.8|9603.8|9616.3|9606.3|9613.8|9603.8|14
1638867060000|2021-12-07 08:51:00|9613.5|9603.5|9612.8|9602.8|9613.5|9603.5|9611|9601|10
1638867070000|2021-12-07 08:51:10|9612.5|9602.5|9610.5|9600.5|9612.5|9602.5|9610.5|9600.5|9
1638867080000|2021-12-07 08:51:20|9610.8|9600.8|9612|9602|9612|9602|9610.8|9600.8|8
1638867090000|2021-12-07 08:51:30|9612.3|9602.3|9614.5|9604.5|9615.3|9605.3|9612.3|9602.3|5
1638867100000|2021-12-07 08:51:40|9613|9603|9614|9604|9615|9605|9613|9603|6
1638867110000|2021-12-07 08:51:50|9613.8|9603.8|9614.5|9604.5|9614.5|9604.5|9613|9603|10
1638867120000|2021-12-07 08:52:00|9613.5|9603.5|9614.8|9604.8|9614.8|9604.8|9613.5|9603.5|9
1638867130000|2021-12-07 08:52:10|9615.5|9605.5|9618.3|9608.3|9618.3|9608.3|9615.3|9605.3|8
1638867140000|2021-12-07 08:52:20|9618.8|9608.8|9619.3|9609.3|9619.3|9609.3|9617.8|9607.8|16
1638867150000|2021-12-07 08:52:30|9618.3|9608.3|9618|9608|9619.5|9609.5|9617.8|9607.8|8
1638867160000|2021-12-07 08:52:40|9617.5|9607.5|9617.5|9607.5|9618.3|9608.3|9616.5|9606.5|10
1638867170000|2021-12-07 08:52:50|9618|9608|9620|9610|9620|9610|9618|9608|8
1638867180000|2021-12-07 08:53:00|9619.8|9609.8|9620|9610|9620|9610|9619.8|9609.8|2
1638867190000|2021-12-07 08:53:10|9620.3|9610.3|9620|9610|9620.3|9610.3|9620|9610|2
1638867200000|2021-12-07 08:53:20|9619.5|9609.5|9621.5|9611.5|9621.8|9611.8|9619.5|9609.5|10
1638867210000|2021-12-07 08:53:30|9621.8|9611.8|9619.5|9609.5|9622.3|9612.3|9619.3|9609.3|15
1638867220000|2021-12-07 08:53:40|9619.8|9609.8|9622|9612|9622.8|9612.8|9619.8|9609.8|7
1638867230000|2021-12-07 08:53:50|9622.3|9612.3|9622.5|9612.5|9623.5|9613.5|9622.3|9612.3|12
1638867240000|2021-12-07 08:54:00|9623.3|9613.3|9619.3|9609.3|9623.5|9613.5|9618.5|9608.5|10
1638867250000|2021-12-07 08:54:10|9619|9609|9624|9614|9624|9614|9618.8|9608.8|14
1638867260000|2021-12-07 08:54:20|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|1
1638867270000|2021-12-07 08:54:30|9624.8|9614.8|9626|9616|9626.3|9616.3|9624.8|9614.8|6
1638867280000|2021-12-07 08:54:40|9626.3|9616.3|9627|9617|9627.3|9617.3|9626.3|9616.3|11
1638867290000|2021-12-07 08:54:50|9626.8|9616.8|9625.3|9615.3|9626.8|9616.8|9624.5|9614.5|13
1638867300000|2021-12-07 08:55:00|9625.5|9615.5|9624.8|9614.8|9627|9617|9624|9614|14
1638867310000|2021-12-07 08:55:10|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|1
1638867320000|2021-12-07 08:55:20|9623.8|9613.8|9623|9613|9623.8|9613.8|9622.8|9612.8|5
1638867330000|2021-12-07 08:55:30|9622.8|9612.8|9623|9613|9623|9613|9622.5|9612.5|4
1638867340000|2021-12-07 08:55:40|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.3|9612.3|3
1638867350000|2021-12-07 08:55:50|9621.8|9611.8|9620.5|9610.5|9622.5|9612.5|9620.5|9610.5|4
1638867360000|2021-12-07 08:56:00|9618.5|9608.5|9616.3|9606.3|9618.5|9608.5|9616|9606|14
1638867370000|2021-12-07 08:56:10|9616.5|9606.5|9616.5|9606.5|9617|9607|9616.3|9606.3|6
1638867380000|2021-12-07 08:56:20|9616.8|9606.8|9617.8|9607.8|9618|9608|9616.8|9606.8|9
1638867390000|2021-12-07 08:56:30|9618|9608|9618.3|9608.3|9618.5|9608.5|9617.8|9607.8|6
1638867400000|2021-12-07 08:56:40|9618|9608|9618.5|9608.5|9620|9610|9618|9608|11
1638867410000|2021-12-07 08:56:50|9618|9608|9619.8|9609.8|9619.8|9609.8|9617.8|9607.8|7
1638867420000|2021-12-07 08:57:00|9620|9610|9620.5|9610.5|9620.5|9610.5|9619.5|9609.5|8
1638867430000|2021-12-07 08:57:10|9621.3|9611.3|9621.3|9611.3|9621.5|9611.5|9621|9611|7
1638867440000|2021-12-07 08:57:20|9621.5|9611.5|9619.3|9609.3|9621.8|9611.8|9618.8|9608.8|14
1638867450000|2021-12-07 08:57:30|9618.8|9608.8|9616.5|9606.5|9618.8|9608.8|9616.5|9606.5|16
1638867460000|2021-12-07 08:57:40|9617.5|9607.5|9615.5|9605.5|9617.5|9607.5|9614|9604|14
1638867470000|2021-12-07 08:57:50|9616|9606|9617.8|9607.8|9618.3|9608.3|9616|9606|8
1638867480000|2021-12-07 08:58:00|9619.8|9609.8|9615.5|9605.5|9619.8|9609.8|9615.5|9605.5|6
1638867490000|2021-12-07 08:58:10|9614.8|9604.8|9613|9603|9614.8|9604.8|9612.8|9602.8|9
1638867500000|2021-12-07 08:58:20|9612.3|9602.3|9613|9603|9613.3|9603.3|9612.3|9602.3|6
1638867510000|2021-12-07 08:58:30|9613.5|9603.5|9615|9605|9615.5|9605.5|9613.5|9603.5|8
1638867520000|2021-12-07 08:58:40|9615.3|9605.3|9615|9605|9615.5|9605.5|9615|9605|4
1638867530000|2021-12-07 08:58:50|9615.5|9605.5|9614.8|9604.8|9616|9606|9614.5|9604.5|8
1638867540000|2021-12-07 08:59:00|9614|9604|9615|9605|9615|9605|9613.4|9603.4|6
1638867550000|2021-12-07 08:59:10|9615.3|9605.3|9615.5|9605.5|9616.8|9606.8|9614.5|9604.5|13
1638867560000|2021-12-07 08:59:20|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|1
1638867570000|2021-12-07 08:59:30|9615|9605|9612.8|9602.8|9615|9605|9612.8|9602.8|13
1638867580000|2021-12-07 08:59:40|9612.5|9602.5|9610.8|9600.8|9612.5|9602.5|9610.3|9600.3|15
1638867590000|2021-12-07 08:59:50|9610.5|9600.5|9609.8|9599.8|9611|9601|9609.8|9599.8|6
1638867600000|2021-12-07 09:00:00|9610|9600|9612.3|9602.3|9612.3|9602.3|9609.3|9599.3|17
1638867610000|2021-12-07 09:00:10|9612.8|9602.8|9614.8|9604.8|9614.8|9604.8|9612.8|9602.8|11
1638867620000|2021-12-07 09:00:20|9614|9604|9615.5|9605.5|9615.5|9605.5|9614|9604|5
1638867630000|2021-12-07 09:00:30|9615|9605|9615|9605|9615|9605|9614.8|9604.8|7
1638867650000|2021-12-07 09:00:50|9615.3|9605.3|9615|9605|9615.3|9605.3|9615|9605|2
1638867660000|2021-12-07 09:01:00|9615.3|9605.3|9617.8|9607.8|9618|9608|9615.3|9605.3|10
1638867670000|2021-12-07 09:01:10|9617.5|9607.5|9618|9608|9618.8|9608.8|9616.8|9606.8|17
1638867680000|2021-12-07 09:01:20|9617.8|9607.8|9619|9609|9619.8|9609.8|9617.5|9607.5|12
1638867690000|2021-12-07 09:01:30|9618.8|9608.8|9621.3|9611.3|9621.8|9611.8|9618.8|9608.8|14
1638867700000|2021-12-07 09:01:40|9621.8|9611.8|9621.3|9611.3|9622.5|9612.5|9619.3|9609.3|6
1638867710000|2021-12-07 09:01:50|9621.8|9611.8|9623.8|9613.8|9624.3|9614.3|9621.8|9611.8|13
1638867720000|2021-12-07 09:02:00|9624|9614|9624.3|9614.3|9624.3|9614.3|9623.5|9613.5|11
1638867730000|2021-12-07 09:02:10|9623.3|9613.3|9623|9613|9623.5|9613.5|9622|9612|7
1638867740000|2021-12-07 09:02:20|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622|9612|7
1638867750000|2021-12-07 09:02:30|9623|9613|9622.3|9612.3|9623|9613|9621.8|9611.8|5
1638867760000|2021-12-07 09:02:40|9622|9612|9622.5|9612.5|9622.5|9612.5|9620.3|9610.3|9
1638867770000|2021-12-07 09:02:50|9622.8|9612.8|9620.3|9610.3|9622.8|9612.8|9620.3|9610.3|5
1638867780000|2021-12-07 09:03:00|9620|9610|9618.8|9608.8|9620|9610|9618.8|9608.8|10
1638867790000|2021-12-07 09:03:10|9618.5|9608.5|9620.3|9610.3|9620.9|9610.9|9618.5|9608.5|12
1638867800000|2021-12-07 09:03:20|9619.8|9609.8|9620.3|9610.3|9620.3|9610.3|9619.3|9609.3|14
1638867810000|2021-12-07 09:03:30|9620|9610|9621.5|9611.5|9621.5|9611.5|9620|9610|17
1638867820000|2021-12-07 09:03:40|9621.3|9611.3|9624|9614|9624|9614|9621.3|9611.3|9
1638867830000|2021-12-07 09:03:50|9623.5|9613.5|9621.5|9611.5|9623.5|9613.5|9620.8|9610.8|15
1638867840000|2021-12-07 09:04:00|9621.8|9611.8|9619.5|9609.5|9621.8|9611.8|9619|9609|13
1638867850000|2021-12-07 09:04:10|9619.3|9609.3|9616.8|9606.8|9619.3|9609.3|9616.5|9606.5|14
1638867860000|2021-12-07 09:04:20|9617|9607|9615|9605|9617|9607|9615|9605|11
1638867870000|2021-12-07 09:04:30|9615.3|9605.3|9614.8|9604.8|9615.8|9605.8|9613.3|9603.3|13
1638867880000|2021-12-07 09:04:40|9615|9605|9614.8|9604.8|9615|9605|9614.5|9604.5|5
1638867890000|2021-12-07 09:04:50|9614.5|9604.5|9614.3|9604.3|9614.8|9604.8|9614.3|9604.3|8
1638867900000|2021-12-07 09:05:00|9614.5|9604.5|9613.3|9603.3|9614.5|9604.5|9612.5|9602.5|9
1638867910000|2021-12-07 09:05:10|9613.5|9603.5|9614|9604|9614.3|9604.3|9613.3|9603.3|10
1638867920000|2021-12-07 09:05:20|9613.8|9603.8|9617|9607|9617|9607|9613.8|9603.8|13
1638867930000|2021-12-07 09:05:30|9616.5|9606.5|9617.3|9607.3|9621|9611|9616.5|9606.5|13
1638867940000|2021-12-07 09:05:40|9617.5|9607.5|9617|9607|9617.5|9607.5|9616.8|9606.8|3
1638867950000|2021-12-07 09:05:50|9616.8|9606.8|9619.3|9609.3|9619.3|9609.3|9616.8|9606.8|7
1638867960000|2021-12-07 09:06:00|9619|9609|9619.5|9609.5|9619.5|9609.5|9618.3|9608.3|10
1638867970000|2021-12-07 09:06:10|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1638867980000|2021-12-07 09:06:20|9619.5|9609.5|9620.3|9610.3|9621|9611|9618.8|9608.8|10
1638867990000|2021-12-07 09:06:30|9620.5|9610.5|9618.5|9608.5|9620.5|9610.5|9618.3|9608.3|12
1638868000000|2021-12-07 09:06:40|9618.3|9608.3|9616|9606|9618.5|9608.5|9615.8|9605.8|11
1638868010000|2021-12-07 09:06:50|9615.8|9605.8|9616|9606|9616|9606|9615.8|9605.8|4
1638868030000|2021-12-07 09:07:10|9616.5|9606.5|9616.5|9606.5|9617|9607|9616.3|9606.3|9
1638868040000|2021-12-07 09:07:20|9616.8|9606.8|9616.5|9606.5|9617.3|9607.3|9616.5|9606.5|9
1638868050000|2021-12-07 09:07:30|9616.8|9606.8|9618.8|9608.8|9618.8|9608.8|9616.8|9606.8|10
1638868060000|2021-12-07 09:07:40|9618.5|9608.5|9619.8|9609.8|9619.8|9609.8|9618.3|9608.3|13
1638868070000|2021-12-07 09:07:50|9619.5|9609.5|9619|9609|9619.8|9609.8|9618.5|9608.5|13
1638868080000|2021-12-07 09:08:00|9620.5|9610.5|9621.8|9611.8|9621.8|9611.8|9620.5|9610.5|10
1638868090000|2021-12-07 09:08:10|9622|9612|9623.5|9613.5|9623.5|9613.5|9621.8|9611.8|6
1638868100000|2021-12-07 09:08:20|9624|9614|9625.3|9615.3|9625.3|9615.3|9624|9614|3
1638868110000|2021-12-07 09:08:30|9625.5|9615.5|9625.5|9615.5|9626|9616|9625.5|9615.5|5
1638868120000|2021-12-07 09:08:40|9625.3|9615.3|9627.3|9617.3|9627.3|9617.3|9625|9615|5
1638868130000|2021-12-07 09:08:50|9627.5|9617.5|9628.8|9618.8|9629.5|9619.5|9627.5|9617.5|10
1638868140000|2021-12-07 09:09:00|9628|9618|9626.5|9616.5|9628|9618|9625.5|9615.5|17
1638868150000|2021-12-07 09:09:10|9626.8|9616.8|9629|9619|9629|9619|9626.5|9616.5|11
1638868160000|2021-12-07 09:09:20|9628.8|9618.8|9630.3|9620.3|9630.8|9620.8|9628.8|9618.8|6
1638868170000|2021-12-07 09:09:30|9630.5|9620.5|9628|9618|9630.5|9620.5|9627.3|9617.3|13
1638868180000|2021-12-07 09:09:40|9627.8|9617.8|9629|9619|9629|9619|9625.3|9615.3|15
1638868190000|2021-12-07 09:09:50|9628.8|9618.8|9629.8|9619.8|9629.8|9619.8|9628.8|9618.8|7
1638868200000|2021-12-07 09:10:00|9629.3|9619.3|9630.3|9620.3|9630.5|9620.5|9628.8|9618.8|14
1638868210000|2021-12-07 09:10:10|9630.5|9620.5|9630.8|9620.8|9631|9621|9630.5|9620.5|5
1638868220000|2021-12-07 09:10:20|9631|9621|9632|9622|9632|9622|9630.8|9620.8|6
1638868230000|2021-12-07 09:10:30|9630.5|9620.5|9633|9623|9633.3|9623.3|9630.3|9620.3|12
1638868240000|2021-12-07 09:10:40|9633.3|9623.3|9626.8|9616.8|9633.5|9623.5|9626.1|9616.1|14
1638868250000|2021-12-07 09:10:50|9626.5|9616.5|9627|9617|9627.3|9617.3|9626.5|9616.5|7
1638868260000|2021-12-07 09:11:00|9626.8|9616.8|9626.8|9616.8|9627|9617|9625.8|9615.8|13
1638868270000|2021-12-07 09:11:10|9627|9617|9625.8|9615.8|9627|9617|9625.8|9615.8|9
1638868280000|2021-12-07 09:11:20|9626.3|9616.3|9627.3|9617.3|9627.3|9617.3|9626|9616|5
1638868290000|2021-12-07 09:11:30|9627.5|9617.5|9627.3|9617.3|9627.5|9617.5|9626.8|9616.8|6
1638868300000|2021-12-07 09:11:40|9628|9618|9627|9617|9628|9618|9627|9617|7
1638868310000|2021-12-07 09:11:50|9627.3|9617.3|9625.8|9615.8|9627.3|9617.3|9625.8|9615.8|5
1638868320000|2021-12-07 09:12:00|9626|9616|9622.3|9612.3|9626|9616|9621.8|9611.8|17
1638868330000|2021-12-07 09:12:10|9622|9612|9622.3|9612.3|9622.3|9612.3|9621|9611|8
1638868340000|2021-12-07 09:12:20|9622.5|9612.5|9623.8|9613.8|9624.8|9614.8|9622.5|9612.5|12
1638868350000|2021-12-07 09:12:30|9624|9614|9623.5|9613.5|9624|9614|9623.5|9613.5|5
1638868360000|2021-12-07 09:12:40|9622.5|9612.5|9621.8|9611.8|9623.3|9613.3|9621.8|9611.8|9
1638868370000|2021-12-07 09:12:50|9621.5|9611.5|9622.3|9612.3|9622.3|9612.3|9621.5|9611.5|3
1638868380000|2021-12-07 09:13:00|9622.5|9612.5|9619.5|9609.5|9623.3|9613.3|9619|9609|12
1638868390000|2021-12-07 09:13:10|9619.3|9609.3|9619|9609|9619.3|9609.3|9617.8|9607.8|6
1638868400000|2021-12-07 09:13:20|9619.3|9609.3|9621.3|9611.3|9621.3|9611.3|9619.3|9609.3|6
1638868410000|2021-12-07 09:13:30|9621|9611|9621|9611|9621|9611|9618.8|9608.8|14
1638868420000|2021-12-07 09:13:40|9620.8|9610.8|9621.3|9611.3|9621.5|9611.5|9620.8|9610.8|4
1638868430000|2021-12-07 09:13:50|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9618.5|9608.5|7
1638868440000|2021-12-07 09:14:00|9619.5|9609.5|9625.5|9615.5|9625.5|9615.5|9619.5|9609.5|20
1638868450000|2021-12-07 09:14:10|9625.8|9615.8|9623|9613|9626.5|9616.5|9623|9613|11
1638868460000|2021-12-07 09:14:20|9622.5|9612.5|9623.8|9613.8|9624|9614|9622.5|9612.5|7
1638868470000|2021-12-07 09:14:30|9624|9614|9624.3|9614.3|9624.3|9614.3|9624|9614|2
1638868480000|2021-12-07 09:14:40|9624.5|9614.5|9624|9614|9624.5|9614.5|9623.5|9613.5|6
1638868490000|2021-12-07 09:14:50|9624.5|9614.5|9623.3|9613.3|9625|9615|9623.3|9613.3|9
1638868500000|2021-12-07 09:15:00|9623|9613|9623.3|9613.3|9623.8|9613.8|9622.5|9612.5|9
1638868510000|2021-12-07 09:15:10|9623|9613|9622.8|9612.8|9623.3|9613.3|9622.5|9612.5|5
1638868520000|2021-12-07 09:15:20|9623.3|9613.3|9624|9614|9624|9614|9623.3|9613.3|5
1638868530000|2021-12-07 09:15:30|9623.3|9613.3|9624|9614|9624.3|9614.3|9623.3|9613.3|5
1638868540000|2021-12-07 09:15:40|9623.3|9613.3|9621.5|9611.5|9623.3|9613.3|9617.8|9607.8|12
1638868550000|2021-12-07 09:15:50|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|8
1638868560000|2021-12-07 09:16:00|9621.3|9611.3|9622.3|9612.3|9622.3|9612.3|9621.3|9611.3|6
1638868570000|2021-12-07 09:16:10|9622.5|9612.5|9623.8|9613.8|9624|9614|9622.5|9612.5|7
1638868580000|2021-12-07 09:16:20|9624|9614|9624.3|9614.3|9625.3|9615.3|9624|9614|5
1638868590000|2021-12-07 09:16:30|9624|9614|9624|9614|9624|9614|9624|9614|1
1638868600000|2021-12-07 09:16:40|9623.8|9613.8|9624|9614|9624|9614|9623.8|9613.8|2
1638868610000|2021-12-07 09:16:50|9623.5|9613.5|9620.5|9610.5|9623.5|9613.5|9620|9610|8
1638868620000|2021-12-07 09:17:00|9620.3|9610.3|9621.5|9611.5|9621.5|9611.5|9620|9610|11
1638868630000|2021-12-07 09:17:10|9621.8|9611.8|9620.3|9610.3|9622|9612|9620.3|9610.3|10
1638868640000|2021-12-07 09:17:20|9620|9610|9620.3|9610.3|9621.5|9611.5|9618.3|9608.3|10
1638868650000|2021-12-07 09:17:30|9620.5|9610.5|9621|9611|9622.3|9612.3|9620.5|9610.5|6
1638868660000|2021-12-07 09:17:40|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.3|9610.3|8
1638868680000|2021-12-07 09:18:00|9621|9611|9621.5|9611.5|9622.8|9612.8|9620.8|9610.8|9
1638868690000|2021-12-07 09:18:10|9620|9610|9622|9612|9622|9612|9620|9610|3
1638868700000|2021-12-07 09:18:20|9621.8|9611.8|9621.3|9611.3|9622|9612|9621.3|9611.3|7
1638868710000|2021-12-07 09:18:30|9621.5|9611.5|9619.3|9609.3|9621.5|9611.5|9619.3|9609.3|3
1638868720000|2021-12-07 09:18:40|9619|9609|9618.8|9608.8|9619.3|9609.3|9618|9608|7
1638868730000|2021-12-07 09:18:50|9619.5|9609.5|9618.8|9608.8|9619.5|9609.5|9618.8|9608.8|6
1638868740000|2021-12-07 09:19:00|9619.3|9609.3|9618.5|9608.5|9619.3|9609.3|9618.5|9608.5|6
1638868750000|2021-12-07 09:19:10|9619|9609|9618.8|9608.8|9619.3|9609.3|9618.5|9608.5|4
1638868760000|2021-12-07 09:19:20|9618.3|9608.3|9616.5|9606.5|9618.8|9608.8|9616|9606|10
1638868770000|2021-12-07 09:19:30|9617.3|9607.3|9616.3|9606.3|9617.3|9607.3|9616.3|9606.3|3
1638868780000|2021-12-07 09:19:40|9616.5|9606.5|9617|9607|9617|9607|9616.3|9606.3|6
1638868790000|2021-12-07 09:19:50|9617.3|9607.3|9618|9608|9618|9608|9617.3|9607.3|4
1638868800000|2021-12-07 09:20:00|9617.8|9607.8|9618|9608|9618|9608|9617.5|9607.5|6
1638868820000|2021-12-07 09:20:20|9617.8|9607.8|9617.5|9607.5|9618|9608|9617.5|9607.5|6
1638868830000|2021-12-07 09:20:30|9617.8|9607.8|9619.8|9609.8|9619.8|9609.8|9617.8|9607.8|6
1638868850000|2021-12-07 09:20:50|9620|9610|9622.3|9612.3|9622.5|9612.5|9620|9610|10
1638868860000|2021-12-07 09:21:00|9622|9612|9622.8|9612.8|9622.8|9612.8|9622|9612|7
1638868870000|2021-12-07 09:21:10|9622.5|9612.5|9622.8|9612.8|9623|9613|9622.3|9612.3|5
1638868900000|2021-12-07 09:21:40|9623|9613|9623|9613|9623|9613|9623|9613|1
1638868910000|2021-12-07 09:21:50|9623.3|9613.3|9623.5|9613.5|9623.5|9613.5|9623.3|9613.3|2
1638868920000|2021-12-07 09:22:00|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|1
1638868930000|2021-12-07 09:22:10|9624.3|9614.3|9624.5|9614.5|9624.5|9614.5|9624|9614|4
1638868940000|2021-12-07 09:22:20|9624.8|9614.8|9627|9617|9627|9617|9624.8|9614.8|7
1638868950000|2021-12-07 09:22:30|9626.5|9616.5|9623.5|9613.5|9627.5|9617.5|9623|9613|10
1638868960000|2021-12-07 09:22:40|9623.8|9613.8|9624.3|9614.3|9624.3|9614.3|9623.5|9613.5|7
1638868970000|2021-12-07 09:22:50|9623.8|9613.8|9624|9614|9624.3|9614.3|9623.8|9613.8|10
1638868980000|2021-12-07 09:23:00|9624.3|9614.3|9625.3|9615.3|9625.3|9615.3|9624.3|9614.3|2
1638868990000|2021-12-07 09:23:10|9625|9615|9626.5|9616.5|9626.5|9616.5|9621.8|9611.8|13
1638869000000|2021-12-07 09:23:20|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.5|9616.5|3
1638869010000|2021-12-07 09:23:30|9627|9617|9628|9618|9628|9618|9627|9617|13
1638869020000|2021-12-07 09:23:40|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|9627.5|9617.5|3
1638869030000|2021-12-07 09:23:50|9628|9618|9628.5|9618.5|9628.8|9618.8|9627.8|9617.8|6
1638869040000|2021-12-07 09:24:00|9628.8|9618.8|9628.5|9618.5|9628.8|9618.8|9628.3|9618.3|4
1638869050000|2021-12-07 09:24:10|9628.3|9618.3|9628.5|9618.5|9628.8|9618.8|9628.3|9618.3|4
1638869060000|2021-12-07 09:24:20|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|1
1638869070000|2021-12-07 09:24:30|9628.3|9618.3|9628|9618|9628.8|9618.8|9626.8|9616.8|14
1638869080000|2021-12-07 09:24:40|9628.3|9618.3|9628|9618|9628.3|9618.3|9628|9618|4
1638869100000|2021-12-07 09:25:00|9628.8|9618.8|9628.3|9618.3|9629.3|9619.3|9628.3|9618.3|15
1638869110000|2021-12-07 09:25:10|9626.3|9616.3|9628.3|9618.3|9628.3|9618.3|9626.3|9616.3|6
1638869120000|2021-12-07 09:25:20|9628.5|9618.5|9627.5|9617.5|9628.8|9618.8|9626.8|9616.8|8
1638869130000|2021-12-07 09:25:30|9627|9617|9626.3|9616.3|9627.3|9617.3|9626.3|9616.3|4
1638869140000|2021-12-07 09:25:40|9626|9616|9628.5|9618.5|9628.5|9618.5|9626|9616|8
1638869150000|2021-12-07 09:25:50|9629|9619|9628.3|9618.3|9629|9619|9627.5|9617.5|7
1638869160000|2021-12-07 09:26:00|9628.5|9618.5|9629|9619|9629|9619|9628.3|9618.3|7
1638869170000|2021-12-07 09:26:10|9629.5|9619.5|9631|9621|9631.3|9621.3|9629.5|9619.5|9
1638869180000|2021-12-07 09:26:20|9631.3|9621.3|9629.3|9619.3|9632|9622|9628.5|9618.5|8
1638869190000|2021-12-07 09:26:30|9629.8|9619.8|9631.3|9621.3|9631.3|9621.3|9629.8|9619.8|3
1638869200000|2021-12-07 09:26:40|9631|9621|9630.5|9620.5|9631|9621|9630.5|9620.5|2
1638869210000|2021-12-07 09:26:50|9630.8|9620.8|9630|9620|9630.8|9620.8|9630|9620|4
1638869220000|2021-12-07 09:27:00|9632|9622|9630.3|9620.3|9632|9622|9630|9620|8
1638869230000|2021-12-07 09:27:10|9630.5|9620.5|9628.3|9618.3|9630.8|9620.8|9627.8|9617.8|10
1638869240000|2021-12-07 09:27:20|9628|9618|9628.3|9618.3|9628.3|9618.3|9628|9618|2
1638869250000|2021-12-07 09:27:30|9628.5|9618.5|9630.3|9620.3|9630.3|9620.3|9628.5|9618.5|6
1638869260000|2021-12-07 09:27:40|9630|9620|9630.5|9620.5|9630.8|9620.8|9629.8|9619.8|6
1638869270000|2021-12-07 09:27:50|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|9630.5|9620.5|3
1638869280000|2021-12-07 09:28:00|9630.5|9620.5|9630.8|9620.8|9630.8|9620.8|9630.5|9620.5|6
1638869290000|2021-12-07 09:28:10|9631|9621|9632.5|9622.5|9632.5|9622.5|9631|9621|5
1638869300000|2021-12-07 09:28:20|9632.3|9622.3|9631.8|9621.8|9632.3|9622.3|9631.5|9621.5|6
1638869310000|2021-12-07 09:28:30|9632|9622|9631.8|9621.8|9632.5|9622.5|9631.8|9621.8|4
1638869320000|2021-12-07 09:28:40|9632|9622|9631.8|9621.8|9632|9622|9631.8|9621.8|2
1638869330000|2021-12-07 09:28:50|9632|9622|9632|9622|9632|9622|9631.8|9621.8|5
1638869340000|2021-12-07 09:29:00|9631.8|9621.8|9631.8|9621.8|9632.5|9622.5|9631.5|9621.5|7
1638869350000|2021-12-07 09:29:10|9632|9622|9632|9622|9632|9622|9632|9622|1
1638869360000|2021-12-07 09:29:20|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|1
1638869370000|2021-12-07 09:29:30|9632.5|9622.5|9634|9624|9634|9624|9632.3|9622.3|5
1638869380000|2021-12-07 09:29:40|9633.8|9623.8|9631.8|9621.8|9633.8|9623.8|9631.8|9621.8|3
1638869390000|2021-12-07 09:29:50|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.3|9621.3|3
1638869400000|2021-12-07 09:30:00|9631.3|9621.3|9629.5|9619.5|9631.5|9621.5|9627.8|9617.8|15
1638869410000|2021-12-07 09:30:10|9630|9620|9630.3|9620.3|9630.3|9620.3|9628|9618|14
1638869420000|2021-12-07 09:30:20|9630.8|9620.8|9630.5|9620.5|9631.3|9621.3|9630.5|9620.5|6
1638869430000|2021-12-07 09:30:30|9630.8|9620.8|9630.3|9620.3|9631.8|9621.8|9629.3|9619.3|11
1638869440000|2021-12-07 09:30:40|9630|9620|9630.8|9620.8|9631|9621|9630|9620|6
1638869450000|2021-12-07 09:30:50|9629.8|9619.8|9631.3|9621.3|9631.3|9621.3|9629.8|9619.8|7
1638869460000|2021-12-07 09:31:00|9631|9621|9631.3|9621.3|9631.3|9621.3|9631|9621|2
1638869470000|2021-12-07 09:31:10|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|1
1638869490000|2021-12-07 09:31:30|9632|9622|9632.5|9622.5|9632.5|9622.5|9632|9622|3
1638869500000|2021-12-07 09:31:40|9632.8|9622.8|9633|9623|9633.5|9623.5|9632.8|9622.8|4
1638869510000|2021-12-07 09:31:50|9632.8|9622.8|9633.5|9623.5|9634.5|9624.5|9632.8|9622.8|5
1638869520000|2021-12-07 09:32:00|9633.8|9623.8|9634|9624|9634|9624|9633.8|9623.8|2
1638869530000|2021-12-07 09:32:10|9634.3|9624.3|9633.3|9623.3|9634.3|9624.3|9633.3|9623.3|5
1638869540000|2021-12-07 09:32:20|9633.5|9623.5|9633|9623|9634.5|9624.5|9633|9623|7
1638869550000|2021-12-07 09:32:30|9632.8|9622.8|9632|9622|9633.3|9623.3|9631.3|9621.3|8
1638869560000|2021-12-07 09:32:40|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9632|9622|5
1638869570000|2021-12-07 09:32:50|9632|9622|9632.3|9622.3|9632.3|9622.3|9632|9622|2
1638869580000|2021-12-07 09:33:00|9632|9622|9632|9622|9632|9622|9632|9622|1
1638869590000|2021-12-07 09:33:10|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9632|9622|3
1638869600000|2021-12-07 09:33:20|9632|9622|9631.8|9621.8|9632|9622|9631.5|9621.5|5
1638869610000|2021-12-07 09:33:30|9632|9622|9631.8|9621.8|9632|9622|9631.5|9621.5|8
1638869620000|2021-12-07 09:33:40|9631.5|9621.5|9632|9622|9632|9622|9631.5|9621.5|11
1638869630000|2021-12-07 09:33:50|9631.8|9621.8|9631.5|9621.5|9632|9622|9630.8|9620.8|8
1638869640000|2021-12-07 09:34:00|9631.3|9621.3|9629.5|9619.5|9631.8|9621.8|9629.3|9619.3|11
1638869650000|2021-12-07 09:34:10|9629.8|9619.8|9630.8|9620.8|9630.8|9620.8|9629.8|9619.8|8
1638869660000|2021-12-07 09:34:20|9631|9621|9629.8|9619.8|9631|9621|9629.3|9619.3|6
1638869670000|2021-12-07 09:34:30|9630|9620|9629.8|9619.8|9630|9620|9629.5|9619.5|8
1638869680000|2021-12-07 09:34:40|9630|9620|9629.5|9619.5|9630.8|9620.8|9629.5|9619.5|10
1638869690000|2021-12-07 09:34:50|9629.8|9619.8|9629|9619|9630|9620|9629|9619|7
1638869700000|2021-12-07 09:35:00|9629.3|9619.3|9630.5|9620.5|9630.8|9620.8|9629.3|9619.3|8
1638869710000|2021-12-07 09:35:10|9630.3|9620.3|9631.3|9621.3|9631.8|9621.8|9630.3|9620.3|12
1638869720000|2021-12-07 09:35:20|9631.5|9621.5|9627.5|9617.5|9631.5|9621.5|9626|9616|16
1638869730000|2021-12-07 09:35:30|9627.8|9617.8|9627.8|9617.8|9628.3|9618.3|9627.5|9617.5|6
1638869740000|2021-12-07 09:35:40|9627.5|9617.5|9627.8|9617.8|9627.8|9617.8|9627.3|9617.3|5
1638869750000|2021-12-07 09:35:50|9628|9618|9629.5|9619.5|9629.5|9619.5|9628|9618|5
1638869760000|2021-12-07 09:36:00|9630|9620|9629.5|9619.5|9630|9620|9629.5|9619.5|2
1638869770000|2021-12-07 09:36:10|9629.3|9619.3|9630|9620|9630|9620|9629.3|9619.3|4
1638869790000|2021-12-07 09:36:30|9630.5|9620.5|9631.8|9621.8|9631.8|9621.8|9630.5|9620.5|2
1638869800000|2021-12-07 09:36:40|9631.3|9621.3|9630.8|9620.8|9631.3|9621.3|9630.8|9620.8|3
1638869810000|2021-12-07 09:36:50|9630.3|9620.3|9630|9620|9631|9621|9630|9620|6
1638869820000|2021-12-07 09:37:00|9629.8|9619.8|9626.3|9616.3|9630|9620|9626.3|9616.3|6
1638869830000|2021-12-07 09:37:10|9626.5|9616.5|9626.5|9616.5|9626.8|9616.8|9626.3|9616.3|6
1638869840000|2021-12-07 09:37:20|9626.3|9616.3|9625.5|9615.5|9626.3|9616.3|9625.5|9615.5|7
1638869850000|2021-12-07 09:37:30|9625.3|9615.3|9625.5|9615.5|9625.5|9615.5|9625|9615|4
1638869860000|2021-12-07 09:37:40|9625.3|9615.3|9622|9612|9625.3|9615.3|9620.8|9610.8|14
1638869870000|2021-12-07 09:37:50|9622.3|9612.3|9623|9613|9623|9613|9621.8|9611.8|7
1638869880000|2021-12-07 09:38:00|9622.8|9612.8|9621.9|9611.9|9622.8|9612.8|9621.9|9611.9|10
1638869890000|2021-12-07 09:38:10|9622|9612|9620.8|9610.8|9622|9612|9620.5|9610.5|9
1638869900000|2021-12-07 09:38:20|9620.5|9610.5|9620.8|9610.8|9620.8|9610.8|9620.5|9610.5|2
1638869910000|2021-12-07 09:38:30|9620.5|9610.5|9618.8|9608.8|9620.5|9610.5|9618.5|9608.5|9
1638869920000|2021-12-07 09:38:40|9618.5|9608.5|9618|9608|9618.5|9608.5|9617.3|9607.3|11
1638869930000|2021-12-07 09:38:50|9618.3|9608.3|9618.3|9608.3|9619.3|9609.3|9618.3|9608.3|8
1638869940000|2021-12-07 09:39:00|9618|9608|9618|9608|9618.8|9608.8|9617.8|9607.8|10
1638869950000|2021-12-07 09:39:10|9618.5|9608.5|9617.5|9607.5|9618.5|9608.5|9617.3|9607.3|7
1638869960000|2021-12-07 09:39:20|9618|9608|9617|9607|9618|9608|9616.3|9606.3|8
1638869970000|2021-12-07 09:39:30|9616.8|9606.8|9617|9607|9617|9607|9616.8|9606.8|4
1638869980000|2021-12-07 09:39:40|9616.5|9606.5|9613|9603|9616.5|9606.5|9612.8|9602.8|4
1638869990000|2021-12-07 09:39:50|9612.8|9602.8|9613.8|9603.8|9613.8|9603.8|9612.5|9602.5|5
1638870000000|2021-12-07 09:40:00|9613|9603|9613.5|9603.5|9613.8|9603.8|9612.8|9602.8|12
1638870010000|2021-12-07 09:40:10|9613.8|9603.8|9614|9604|9614|9604|9613.3|9603.3|5
1638870020000|2021-12-07 09:40:20|9613.8|9603.8|9614.5|9604.5|9614.5|9604.5|9613.8|9603.8|4
1638870030000|2021-12-07 09:40:30|9614.8|9604.8|9615.8|9605.8|9616.8|9606.8|9614.8|9604.8|5
1638870040000|2021-12-07 09:40:40|9615.5|9605.5|9615.8|9605.8|9616.3|9606.3|9615.3|9605.3|5
1638870050000|2021-12-07 09:40:50|9616|9606|9615.3|9605.3|9617.3|9607.3|9615|9605|7
1638870060000|2021-12-07 09:41:00|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|1
1638870070000|2021-12-07 09:41:10|9615.3|9605.3|9616.3|9606.3|9616.3|9606.3|9615.3|9605.3|7
1638870080000|2021-12-07 09:41:20|9617.3|9607.3|9618.3|9608.3|9619.3|9609.3|9617.3|9607.3|7
1638870090000|2021-12-07 09:41:30|9618.8|9608.8|9617|9607|9619|9609|9616.8|9606.8|12
1638870100000|2021-12-07 09:41:40|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617|9607|3
1638870110000|2021-12-07 09:41:50|9616.8|9606.8|9614.8|9604.8|9616.8|9606.8|9614.5|9604.5|6
1638870120000|2021-12-07 09:42:00|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|1
1638870130000|2021-12-07 09:42:10|9614.3|9604.3|9615.3|9605.3|9615.3|9605.3|9613.8|9603.8|6
1638870140000|2021-12-07 09:42:20|9615.5|9605.5|9615.3|9605.3|9615.8|9605.8|9615.3|9605.3|3
1638870150000|2021-12-07 09:42:30|9615.8|9605.8|9613.5|9603.5|9615.8|9605.8|9613.5|9603.5|11
1638870160000|2021-12-07 09:42:40|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|1
1638870170000|2021-12-07 09:42:50|9613.3|9603.3|9612.5|9602.5|9613.3|9603.3|9612.5|9602.5|4
1638870180000|2021-12-07 09:43:00|9612.8|9602.8|9614.5|9604.5|9614.5|9604.5|9612.8|9602.8|4
1638870190000|2021-12-07 09:43:10|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|9614.5|9604.5|5
1638870200000|2021-12-07 09:43:20|9615|9605|9615.5|9605.5|9615.5|9605.5|9615|9605|2
1638870210000|2021-12-07 09:43:30|9615.8|9605.8|9615.5|9605.5|9616|9606|9615.5|9605.5|9
1638870220000|2021-12-07 09:43:40|9614.5|9604.5|9615|9605|9615|9605|9614.5|9604.5|5
1638870230000|2021-12-07 09:43:50|9615.3|9605.3|9613.3|9603.3|9615.8|9605.8|9613.3|9603.3|12
1638870240000|2021-12-07 09:44:00|9613.5|9603.5|9615|9605|9615.3|9605.3|9613.5|9603.5|14
1638870250000|2021-12-07 09:44:10|9615.3|9605.3|9616.5|9606.5|9617.3|9607.3|9615|9605|8
1638870260000|2021-12-07 09:44:20|9616.8|9606.8|9617|9607|9617|9607|9616.5|9606.5|3
1638870270000|2021-12-07 09:44:30|9616.5|9606.5|9616.5|9606.5|9616.8|9606.8|9615.5|9605.5|21
1638870280000|2021-12-07 09:44:40|9616.8|9606.8|9615.5|9605.5|9617|9607|9615.5|9605.5|14
1638870290000|2021-12-07 09:44:50|9615.8|9605.8|9614.8|9604.8|9615.8|9605.8|9614.8|9604.8|6
1638870300000|2021-12-07 09:45:00|9614.5|9604.5|9614.8|9604.8|9615.3|9605.3|9614.5|9604.5|8
1638870310000|2021-12-07 09:45:10|9615|9605|9615.8|9605.8|9616|9606|9615|9605|5
1638870320000|2021-12-07 09:45:20|9616|9606|9617|9607|9617.3|9607.3|9616|9606|6
1638870330000|2021-12-07 09:45:30|9616.8|9606.8|9617.5|9607.5|9617.5|9607.5|9616.8|9606.8|3
1638870340000|2021-12-07 09:45:40|9618.5|9608.5|9618|9608|9618.5|9608.5|9618|9608|5
1638870350000|2021-12-07 09:45:50|9618.3|9608.3|9618.8|9608.8|9618.8|9608.8|9618.3|9608.3|3
1638870360000|2021-12-07 09:46:00|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1638870370000|2021-12-07 09:46:10|9618.3|9608.3|9618|9608|9618.3|9608.3|9617.5|9607.5|3
1638870380000|2021-12-07 09:46:20|9618.3|9608.3|9618|9608|9618.5|9608.5|9617.8|9607.8|5
1638870390000|2021-12-07 09:46:30|9617.5|9607.5|9617.5|9607.5|9618|9608|9617.3|9607.3|15
1638870400000|2021-12-07 09:46:40|9618|9608|9618.5|9608.5|9618.5|9608.5|9617.5|9607.5|4
1638870410000|2021-12-07 09:46:50|9618|9608|9618.8|9608.8|9618.8|9608.8|9618|9608|3
1638870420000|2021-12-07 09:47:00|9619|9609|9618.3|9608.3|9619.5|9609.5|9618.3|9608.3|6
1638870430000|2021-12-07 09:47:10|9618|9608|9617|9607|9618|9608|9617|9607|3
1638870440000|2021-12-07 09:47:20|9617.3|9607.3|9615.5|9605.5|9617.3|9607.3|9615.5|9605.5|7
1638870450000|2021-12-07 09:47:30|9615.3|9605.3|9615.5|9605.5|9615.8|9605.8|9615|9605|7
1638870460000|2021-12-07 09:47:40|9615.3|9605.3|9614.8|9604.8|9615.3|9605.3|9614.8|9604.8|7
1638870470000|2021-12-07 09:47:50|9614.5|9604.5|9612.8|9602.8|9614.5|9604.5|9612.8|9602.8|2
1638870480000|2021-12-07 09:48:00|9613|9603|9612.5|9602.5|9613|9603|9612.3|9602.3|6
1638870490000|2021-12-07 09:48:10|9612.8|9602.8|9613|9603|9613.3|9603.3|9612.5|9602.5|9
1638870500000|2021-12-07 09:48:20|9612.8|9602.8|9613.8|9603.8|9613.8|9603.8|9612.8|9602.8|3
1638870510000|2021-12-07 09:48:30|9614.5|9604.5|9615|9605|9615.3|9605.3|9614.5|9604.5|5
1638870520000|2021-12-07 09:48:40|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|1
1638870530000|2021-12-07 09:48:50|9616|9606|9616.3|9606.3|9616.3|9606.3|9616|9606|2
1638870540000|2021-12-07 09:49:00|9616.8|9606.8|9617.5|9607.5|9617.5|9607.5|9616.5|9606.5|5
1638870550000|2021-12-07 09:49:10|9617.8|9607.8|9618.3|9608.3|9618.3|9608.3|9617.8|9607.8|2
1638870560000|2021-12-07 09:49:20|9618|9608|9618.3|9608.3|9618.3|9608.3|9618|9608|2
1638870570000|2021-12-07 09:49:30|9618|9608|9618.8|9608.8|9618.8|9608.8|9618|9608|3
1638870580000|2021-12-07 09:49:40|9618.3|9608.3|9615.8|9605.8|9618.3|9608.3|9615.3|9605.3|9
1638870590000|2021-12-07 09:49:50|9615|9605|9611.8|9601.8|9615|9605|9611.3|9601.3|5
1638870600000|2021-12-07 09:50:00|9612.3|9602.3|9612.3|9602.3|9612.5|9602.5|9612|9602|7
1638870610000|2021-12-07 09:50:10|9612.5|9602.5|9612.8|9602.8|9613|9603|9612.3|9602.3|6
1638870620000|2021-12-07 09:50:20|9613.5|9603.5|9611.5|9601.5|9613.5|9603.5|9611|9601|4
1638870630000|2021-12-07 09:50:30|9611.3|9601.3|9612.8|9602.8|9612.8|9602.8|9611.3|9601.3|5
1638870640000|2021-12-07 09:50:40|9613|9603|9612.8|9602.8|9613|9603|9612.8|9602.8|2
1638870650000|2021-12-07 09:50:50|9613|9603|9616.5|9606.5|9616.5|9606.5|9613|9603|8
1638870660000|2021-12-07 09:51:00|9616.3|9606.3|9615.8|9605.8|9616.3|9606.3|9615.3|9605.3|13
1638870670000|2021-12-07 09:51:10|9615.5|9605.5|9615.8|9605.8|9615.8|9605.8|9615.5|9605.5|2
1638870690000|2021-12-07 09:51:30|9616|9606|9615.8|9605.8|9616|9606|9615.5|9605.5|6
1638870720000|2021-12-07 09:52:00|9616.3|9606.3|9616.8|9606.8|9617.5|9607.5|9616.3|9606.3|5
1638870730000|2021-12-07 09:52:10|9616.3|9606.3|9616|9606|9616.5|9606.5|9615.8|9605.8|5
1638870740000|2021-12-07 09:52:20|9615.8|9605.8|9617.3|9607.3|9617.3|9607.3|9615.3|9605.3|8
1638870750000|2021-12-07 09:52:30|9617|9607|9613.8|9603.8|9617.3|9607.3|9613.8|9603.8|12
1638870760000|2021-12-07 09:52:40|9614|9604|9613.5|9603.5|9614.3|9604.3|9613.3|9603.3|9
1638870770000|2021-12-07 09:52:50|9613.8|9603.8|9613.5|9603.5|9614|9604|9613|9603|7
1638870780000|2021-12-07 09:53:00|9613|9603|9615.5|9605.5|9615.5|9605.5|9613|9603|9
1638870790000|2021-12-07 09:53:10|9615.3|9605.3|9615.5|9605.5|9615.5|9605.5|9615|9605|4
1638870800000|2021-12-07 09:53:20|9615.3|9605.3|9616.8|9606.8|9616.8|9606.8|9615.3|9605.3|6
1638870810000|2021-12-07 09:53:30|9617|9607|9617|9607|9617.5|9607.5|9616.8|9606.8|6
1638870820000|2021-12-07 09:53:40|9616.8|9606.8|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|2
1638870830000|2021-12-07 09:53:50|9616.8|9606.8|9615|9605|9617|9607|9614.5|9604.5|9
1638870840000|2021-12-07 09:54:00|9614.5|9604.5|9615|9605|9615|9605|9614.5|9604.5|2
1638870850000|2021-12-07 09:54:10|9614.5|9604.5|9614.8|9604.8|9614.8|9604.8|9614.5|9604.5|4
1638870860000|2021-12-07 09:54:20|9614.5|9604.5|9612.8|9602.8|9614.5|9604.5|9612.3|9602.3|6
1638870870000|2021-12-07 09:54:30|9613|9603|9612.5|9602.5|9613|9603|9612|9602|7
1638870880000|2021-12-07 09:54:40|9611.6|9601.6|9612|9602|9612.3|9602.3|9611.6|9601.6|5
1638870890000|2021-12-07 09:54:50|9611.8|9601.8|9612|9602|9612|9602|9611.8|9601.8|2
1638870900000|2021-12-07 09:55:00|9612.3|9602.3|9611.8|9601.8|9612.8|9602.8|9611|9601|7
1638870910000|2021-12-07 09:55:10|9612.3|9602.3|9615.3|9605.3|9615.3|9605.3|9612.3|9602.3|8
1638870920000|2021-12-07 09:55:20|9616|9606|9616.5|9606.5|9616.5|9606.5|9616|9606|3
1638870930000|2021-12-07 09:55:30|9616.8|9606.8|9617.3|9607.3|9617.3|9607.3|9616.8|9606.8|2
1638870940000|2021-12-07 09:55:40|9616.8|9606.8|9615.8|9605.8|9616.8|9606.8|9615.5|9605.5|3
1638870950000|2021-12-07 09:55:50|9616|9606|9616.8|9606.8|9616.8|9606.8|9616|9606|6
1638870960000|2021-12-07 09:56:00|9617|9607|9617.3|9607.3|9617.3|9607.3|9617|9607|2
1638870970000|2021-12-07 09:56:10|9616.3|9606.3|9617.3|9607.3|9617.3|9607.3|9616.3|9606.3|3
1638870980000|2021-12-07 09:56:20|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|1
1638870990000|2021-12-07 09:56:30|9618|9608|9619.3|9609.3|9619.3|9609.3|9618|9608|4
1638871020000|2021-12-07 09:57:00|9619.5|9609.5|9619.8|9609.8|9621.5|9611.5|9619.5|9609.5|5
1638871030000|2021-12-07 09:57:10|9619.3|9609.3|9620.8|9610.8|9621|9611|9619.3|9609.3|5
1638871040000|2021-12-07 09:57:20|9620.5|9610.5|9618.3|9608.3|9620.5|9610.5|9618.3|9608.3|6
1638871050000|2021-12-07 09:57:30|9618.5|9608.5|9619|9609|9619|9609|9618.3|9608.3|6
1638871060000|2021-12-07 09:57:40|9619.3|9609.3|9620|9610|9620|9610|9619.3|9609.3|7
1638871070000|2021-12-07 09:57:50|9620.3|9610.3|9619.8|9609.8|9620.3|9610.3|9619.5|9609.5|4
1638871080000|2021-12-07 09:58:00|9620|9610|9621.3|9611.3|9621.3|9611.3|9619.8|9609.8|7
1638871090000|2021-12-07 09:58:10|9621|9611|9621|9611|9621.3|9611.3|9621|9611|3
1638871100000|2021-12-07 09:58:20|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1638871110000|2021-12-07 09:58:30|9621.5|9611.5|9622|9612|9622|9612|9621.5|9611.5|3
1638871120000|2021-12-07 09:58:40|9621.5|9611.5|9620.8|9610.8|9621.5|9611.5|9620.3|9610.3|6
1638871130000|2021-12-07 09:58:50|9620.5|9610.5|9620.8|9610.8|9620.8|9610.8|9620.3|9610.3|6
1638871140000|2021-12-07 09:59:00|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9620.3|9610.3|5
1638871150000|2021-12-07 09:59:10|9620.8|9610.8|9621.3|9611.3|9621.3|9611.3|9620.8|9610.8|6
1638871160000|2021-12-07 09:59:20|9621|9611|9621.3|9611.3|9621.5|9611.5|9621|9611|4
1638871170000|2021-12-07 09:59:30|9621|9611|9621|9611|9621|9611|9620|9610|8
1638871190000|2021-12-07 09:59:50|9621.3|9611.3|9622|9612|9622.5|9612.5|9621.3|9611.3|7
1638871200000|2021-12-07 10:00:00|9622.3|9612.3|9625.3|9615.3|9625.3|9615.3|9622.3|9612.3|12
1638871210000|2021-12-07 10:00:10|9625|9615|9626.8|9616.8|9626.8|9616.8|9625|9615|7
1638871220000|2021-12-07 10:00:20|9626.3|9616.3|9626.5|9616.5|9626.5|9616.5|9626.3|9616.3|2
1638871230000|2021-12-07 10:00:30|9626.3|9616.3|9626|9616|9626.3|9616.3|9626|9616|2
1638871240000|2021-12-07 10:00:40|9625.8|9615.8|9624.8|9614.8|9625.8|9615.8|9624.8|9614.8|3
1638871250000|2021-12-07 10:00:50|9624.5|9614.5|9624.8|9614.8|9626.3|9616.3|9624.5|9614.5|7
1638871260000|2021-12-07 10:01:00|9625|9615|9624.8|9614.8|9625.3|9615.3|9624.8|9614.8|3
1638871270000|2021-12-07 10:01:10|9625|9615|9624.8|9614.8|9625|9615|9624.8|9614.8|2
1638871280000|2021-12-07 10:01:20|9625|9615|9624|9614|9625.3|9615.3|9624|9614|4
1638871290000|2021-12-07 10:01:30|9623.8|9613.8|9624|9614|9624|9614|9623.8|9613.8|2
1638871300000|2021-12-07 10:01:40|9624.5|9614.5|9627.3|9617.3|9627.5|9617.5|9624.5|9614.5|7
1638871310000|2021-12-07 10:01:50|9626.8|9616.8|9626.8|9616.8|9627.5|9617.5|9626.5|9616.5|4
1638871320000|2021-12-07 10:02:00|9627|9617|9626.5|9616.5|9627|9617|9626.5|9616.5|3
1638871330000|2021-12-07 10:02:10|9626|9616|9626.3|9616.3|9626.3|9616.3|9625.3|9615.3|5
1638871340000|2021-12-07 10:02:20|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|1
1638871350000|2021-12-07 10:02:30|9626.8|9616.8|9628.3|9618.3|9628.3|9618.3|9626.8|9616.8|8
1638871360000|2021-12-07 10:02:40|9628.5|9618.5|9628.5|9618.5|9629|9619|9628.5|9618.5|4
1638871370000|2021-12-07 10:02:50|9628|9618|9625|9615|9628.5|9618.5|9624.5|9614.5|11
1638871380000|2021-12-07 10:03:00|9625.5|9615.5|9625|9615|9625.5|9615.5|9625|9615|6
1638871390000|2021-12-07 10:03:10|9625.3|9615.3|9625.5|9615.5|9625.5|9615.5|9625.3|9615.3|8
1638871400000|2021-12-07 10:03:20|9625.3|9615.3|9624.8|9614.8|9625.3|9615.3|9624.8|9614.8|5
1638871410000|2021-12-07 10:03:30|9624.5|9614.5|9624.8|9614.8|9625|9615|9624.5|9614.5|3
1638871420000|2021-12-07 10:03:40|9625|9615|9625|9615|9625.8|9615.8|9625|9615|5
1638871430000|2021-12-07 10:03:50|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|1
1638871440000|2021-12-07 10:04:00|9625|9615|9624.3|9614.3|9625|9615|9624.3|9614.3|2
1638871450000|2021-12-07 10:04:10|9624|9614|9625.3|9615.3|9625.3|9615.3|9624|9614|13
1638871460000|2021-12-07 10:04:20|9625|9615|9625.3|9615.3|9625.3|9615.3|9625|9615|4
1638871470000|2021-12-07 10:04:30|9625|9615|9625.5|9615.5|9625.5|9615.5|9625|9615|7
1638871480000|2021-12-07 10:04:40|9625.3|9615.3|9625.3|9615.3|9625.5|9615.5|9625.3|9615.3|7
1638871490000|2021-12-07 10:04:50|9625.5|9615.5|9625.8|9615.8|9625.8|9615.8|9625|9615|5
1638871500000|2021-12-07 10:05:00|9625.3|9615.3|9626.5|9616.5|9626.5|9616.5|9625.3|9615.3|6
1638871510000|2021-12-07 10:05:10|9626.3|9616.3|9626.5|9616.5|9626.8|9616.8|9626.3|9616.3|4
1638871520000|2021-12-07 10:05:20|9626.8|9616.8|9628.3|9618.3|9628.5|9618.5|9626.8|9616.8|7
1638871530000|2021-12-07 10:05:30|9628|9618|9627.5|9617.5|9628|9618|9627|9617|7
1638871540000|2021-12-07 10:05:40|9627.3|9617.3|9628.8|9618.8|9628.8|9618.8|9627|9617|4
1638871550000|2021-12-07 10:05:50|9629.3|9619.3|9632|9622|9632|9622|9629.3|9619.3|7
1638871560000|2021-12-07 10:06:00|9631.8|9621.8|9633|9623|9633.3|9623.3|9631.8|9621.8|7
1638871570000|2021-12-07 10:06:10|9633.5|9623.5|9633|9623|9633.5|9623.5|9633|9623|2
1638871580000|2021-12-07 10:06:20|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|1
1638871590000|2021-12-07 10:06:30|9632.5|9622.5|9633.3|9623.3|9633.3|9623.3|9632.5|9622.5|2
1638871600000|2021-12-07 10:06:40|9633.8|9623.8|9634.5|9624.5|9634.5|9624.5|9633.8|9623.8|4
1638871610000|2021-12-07 10:06:50|9634.3|9624.3|9634.5|9624.5|9634.8|9624.8|9633.3|9623.3|7
1638871620000|2021-12-07 10:07:00|9634.3|9624.3|9634.5|9624.5|9634.5|9624.5|9634.3|9624.3|2
1638871630000|2021-12-07 10:07:10|9634.8|9624.8|9635.8|9625.8|9636|9626|9634.3|9624.3|8
1638871640000|2021-12-07 10:07:20|9636|9626|9637|9627|9637.3|9627.3|9636|9626|5
1638871650000|2021-12-07 10:07:30|9637.3|9627.3|9638.5|9628.5|9638.5|9628.5|9637.3|9627.3|5
1638871670000|2021-12-07 10:07:50|9638.3|9628.3|9638.3|9628.3|9638.5|9628.5|9638.3|9628.3|5
1638871680000|2021-12-07 10:08:00|9638|9628|9636.8|9626.8|9638|9628|9636.8|9626.8|4
1638871690000|2021-12-07 10:08:10|9636.5|9626.5|9635.5|9625.5|9636.5|9626.5|9635.5|9625.5|7
1638871700000|2021-12-07 10:08:20|9635.3|9625.3|9635.3|9625.3|9635.5|9625.5|9634.5|9624.5|8
1638871710000|2021-12-07 10:08:30|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|1
1638871720000|2021-12-07 10:08:40|9636|9626|9635.8|9625.8|9636|9626|9635.8|9625.8|2
1638871730000|2021-12-07 10:08:50|9635.5|9625.5|9637.8|9627.8|9638|9628|9635.5|9625.5|7
1638871740000|2021-12-07 10:09:00|9637.5|9627.5|9636.5|9626.5|9637.8|9627.8|9635.5|9625.5|11
1638871750000|2021-12-07 10:09:10|9636.3|9626.3|9636.5|9626.5|9636.5|9626.5|9636.3|9626.3|2
1638871760000|2021-12-07 10:09:20|9637|9627|9636.3|9626.3|9637|9627|9636.3|9626.3|10
1638871770000|2021-12-07 10:09:30|9636.5|9626.5|9636|9626|9636.5|9626.5|9636|9626|2
1638871780000|2021-12-07 10:09:40|9635.5|9625.5|9636|9626|9636.3|9626.3|9635.5|9625.5|7
1638871790000|2021-12-07 10:09:50|9636.3|9626.3|9637.8|9627.8|9637.8|9627.8|9636.3|9626.3|7
1638871800000|2021-12-07 10:10:00|9637.5|9627.5|9635.5|9625.5|9638.5|9628.5|9635.5|9625.5|15
1638871810000|2021-12-07 10:10:10|9635.8|9625.8|9636.8|9626.8|9636.8|9626.8|9635.8|9625.8|5
1638871830000|2021-12-07 10:10:30|9637|9627|9638.3|9628.3|9638.3|9628.3|9637|9627|10
1638871840000|2021-12-07 10:10:40|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|1
1638871850000|2021-12-07 10:10:50|9637.5|9627.5|9636.5|9626.5|9638|9628|9635.8|9625.8|14
1638871860000|2021-12-07 10:11:00|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1638871880000|2021-12-07 10:11:20|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1638871890000|2021-12-07 10:11:30|9636.3|9626.3|9636.5|9626.5|9636.5|9626.5|9636.3|9626.3|2
1638871910000|2021-12-07 10:11:50|9636.8|9626.8|9636.3|9626.3|9637|9627|9636|9626|6
1638871920000|2021-12-07 10:12:00|9636|9626|9634|9624|9636.5|9626.5|9634|9624|10
1638871930000|2021-12-07 10:12:10|9634.3|9624.3|9634|9624|9634.3|9624.3|9634|9624|2
1638871950000|2021-12-07 10:12:30|9633.8|9623.8|9633.5|9623.5|9633.8|9623.8|9633.5|9623.5|2
1638871960000|2021-12-07 10:12:40|9634.3|9624.3|9635.8|9625.8|9635.8|9625.8|9634.3|9624.3|7
1638871970000|2021-12-07 10:12:50|9636|9626|9636|9626|9636|9626|9635.5|9625.5|9
1638871980000|2021-12-07 10:13:00|9635.8|9625.8|9635.3|9625.3|9635.8|9625.8|9635|9625|4
1638871990000|2021-12-07 10:13:10|9634.3|9624.3|9634|9624|9634.3|9624.3|9634|9624|2
1638872000000|2021-12-07 10:13:20|9633.8|9623.8|9634.5|9624.5|9634.8|9624.8|9633.8|9623.8|9
1638872010000|2021-12-07 10:13:30|9634|9624|9635|9625|9635|9625|9634|9624|5
1638872020000|2021-12-07 10:13:40|9635.3|9625.3|9634.3|9624.3|9636.3|9626.3|9634|9624|5
1638872030000|2021-12-07 10:13:50|9634|9624|9634.3|9624.3|9634.3|9624.3|9634|9624|2
1638872040000|2021-12-07 10:14:00|9634|9624|9634.5|9624.5|9634.5|9624.5|9634|9624|5
1638872050000|2021-12-07 10:14:10|9634.8|9624.8|9635.3|9625.3|9635.3|9625.3|9634.8|9624.8|3
1638872060000|2021-12-07 10:14:20|9636|9626|9634.8|9624.8|9636|9626|9634.5|9624.5|7
1638872070000|2021-12-07 10:14:30|9635|9625|9635.8|9625.8|9636|9626|9634.8|9624.8|6
1638872080000|2021-12-07 10:14:40|9636|9626|9633.5|9623.5|9636.3|9626.3|9633.5|9623.5|7
1638872100000|2021-12-07 10:15:00|9633.8|9623.8|9633.5|9623.5|9633.8|9623.8|9633.5|9623.5|2
1638872110000|2021-12-07 10:15:10|9633.8|9623.8|9633.5|9623.5|9633.8|9623.8|9633.5|9623.5|4
1638872120000|2021-12-07 10:15:20|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|1
1638872130000|2021-12-07 10:15:30|9633.5|9623.5|9633.3|9623.3|9633.5|9623.5|9633.3|9623.3|2
1638872140000|2021-12-07 10:15:40|9632|9622|9632|9622|9633.5|9623.5|9632|9622|8
1638872150000|2021-12-07 10:15:50|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|1
1638872160000|2021-12-07 10:16:00|9632.5|9622.5|9632.3|9622.3|9632.5|9622.5|9632.3|9622.3|4
1638872170000|2021-12-07 10:16:10|9632.5|9622.5|9632.5|9622.5|9632.8|9622.8|9632.5|9622.5|3
1638872180000|2021-12-07 10:16:20|9632.8|9622.8|9632|9622|9632.8|9622.8|9632|9622|5
1638872190000|2021-12-07 10:16:30|9632.3|9622.3|9632|9622|9633.3|9623.3|9632|9622|7
1638872200000|2021-12-07 10:16:40|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|1
1638872210000|2021-12-07 10:16:50|9632|9622|9632|9622|9632|9622|9632|9622|1
1638872220000|2021-12-07 10:17:00|9632.3|9622.3|9632.3|9622.3|9632.5|9622.5|9631.8|9621.8|6
1638872230000|2021-12-07 10:17:10|9632|9622|9631.8|9621.8|9632|9622|9631.8|9621.8|8
1638872240000|2021-12-07 10:17:20|9632|9622|9631.8|9621.8|9632|9622|9631.5|9621.5|10
1638872250000|2021-12-07 10:17:30|9632|9622|9632|9622|9632|9622|9632|9622|1
1638872260000|2021-12-07 10:17:40|9631.8|9621.8|9632|9622|9632|9622|9631.8|9621.8|6
1638872270000|2021-12-07 10:17:50|9632.3|9622.3|9632|9622|9632.3|9622.3|9631.8|9621.8|8
1638872280000|2021-12-07 10:18:00|9631.8|9621.8|9631.8|9621.8|9632|9622|9631.5|9621.5|5
1638872290000|2021-12-07 10:18:10|9631.5|9621.5|9631.8|9621.8|9631.8|9621.8|9631.5|9621.5|2
1638872300000|2021-12-07 10:18:20|9632|9622|9632|9622|9632|9622|9632|9622|1
1638872310000|2021-12-07 10:18:30|9631.8|9621.8|9631.8|9621.8|9632|9622|9631.8|9621.8|9
1638872320000|2021-12-07 10:18:40|9632|9622|9632|9622|9632|9622|9631.8|9621.8|5
1638872330000|2021-12-07 10:18:50|9631.8|9621.8|9631.3|9621.3|9631.8|9621.8|9629.5|9619.5|11
1638872340000|2021-12-07 10:19:00|9631.5|9621.5|9632|9622|9632.3|9622.3|9631.5|9621.5|3
1638872350000|2021-12-07 10:19:10|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9632|9622|3
1638872360000|2021-12-07 10:19:20|9632.5|9622.5|9632.8|9622.8|9632.8|9622.8|9632.5|9622.5|2
1638872370000|2021-12-07 10:19:30|9634|9624|9634|9624|9634.8|9624.8|9634|9624|5
1638872380000|2021-12-07 10:19:40|9634.3|9624.3|9634|9624|9634.3|9624.3|9634|9624|2
1638872390000|2021-12-07 10:19:50|9634.3|9624.3|9637.3|9627.3|9637.3|9627.3|9634|9624|16
1638872400000|2021-12-07 10:20:00|9637.5|9627.5|9636.8|9626.8|9638|9628|9636.8|9626.8|4
1638872410000|2021-12-07 10:20:10|9637|9627|9637.5|9627.5|9637.5|9627.5|9636.8|9626.8|5
1638872420000|2021-12-07 10:20:20|9637.8|9627.8|9637.3|9627.3|9638|9628|9637.3|9627.3|5
1638872430000|2021-12-07 10:20:30|9637|9627|9637.3|9627.3|9637.3|9627.3|9637|9627|2
1638872440000|2021-12-07 10:20:40|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|1
1638872460000|2021-12-07 10:21:00|9637.3|9627.3|9637.5|9627.5|9637.5|9627.5|9637.3|9627.3|2
1638872470000|2021-12-07 10:21:10|9637.8|9627.8|9638.5|9628.5|9638.5|9628.5|9637.8|9627.8|3
1638872480000|2021-12-07 10:21:20|9637.3|9627.3|9637|9627|9637.3|9627.3|9637|9627|2
1638872490000|2021-12-07 10:21:30|9637.3|9627.3|9637.3|9627.3|9637.5|9627.5|9637|9627|5
1638872500000|2021-12-07 10:21:40|9637|9627|9637.3|9627.3|9637.3|9627.3|9637|9627|6
1638872510000|2021-12-07 10:21:50|9637|9627|9637|9627|9637.3|9627.3|9637|9627|5
1638872520000|2021-12-07 10:22:00|9636.8|9626.8|9637|9627|9637|9627|9636.8|9626.8|2
1638872530000|2021-12-07 10:22:10|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1638872540000|2021-12-07 10:22:20|9636|9626|9636|9626|9636|9626|9635.5|9625.5|5
1638872550000|2021-12-07 10:22:30|9635.8|9625.8|9636|9626|9636|9626|9635.8|9625.8|2
1638872590000|2021-12-07 10:23:10|9635.8|9625.8|9637|9627|9637|9627|9635.8|9625.8|2
1638872600000|2021-12-07 10:23:20|9636.8|9626.8|9636.8|9626.8|9637|9627|9636.8|9626.8|3
1638872610000|2021-12-07 10:23:30|9637|9627|9637|9627|9637|9627|9637|9627|1
1638872620000|2021-12-07 10:23:40|9636.8|9626.8|9636.5|9626.5|9636.8|9626.8|9636.3|9626.3|6
1638872630000|2021-12-07 10:23:50|9636.8|9626.8|9637|9627|9637.3|9627.3|9636.8|9626.8|4
1638872640000|2021-12-07 10:24:00|9636.8|9626.8|9636|9626|9636.8|9626.8|9636|9626|7
1638872670000|2021-12-07 10:24:30|9637|9627|9637.5|9627.5|9637.5|9627.5|9636.3|9626.3|6
1638872680000|2021-12-07 10:24:40|9637|9627|9637|9627|9637|9627|9636.8|9626.8|3
1638872690000|2021-12-07 10:24:50|9636.8|9626.8|9637|9627|9637|9627|9636.5|9626.5|6
1638872700000|2021-12-07 10:25:00|9636.8|9626.8|9636.8|9626.8|9637|9627|9636.5|9626.5|9
1638872710000|2021-12-07 10:25:10|9637|9627|9636.8|9626.8|9637|9627|9636.8|9626.8|4
1638872720000|2021-12-07 10:25:20|9636.5|9626.5|9636.5|9626.5|9636.8|9626.8|9636.3|9626.3|9
1638872730000|2021-12-07 10:25:30|9636.8|9626.8|9637|9627|9637|9627|9636.8|9626.8|6
1638872740000|2021-12-07 10:25:40|9636.8|9626.8|9636.5|9626.5|9636.8|9626.8|9636.5|9626.5|2
1638872750000|2021-12-07 10:25:50|9636.8|9626.8|9637|9627|9637|9627|9636.8|9626.8|2
1638872760000|2021-12-07 10:26:00|9636|9626|9636.8|9626.8|9636.8|9626.8|9635.8|9625.8|5
1638872770000|2021-12-07 10:26:10|9637|9627|9637|9627|9637|9627|9637|9627|1
1638872790000|2021-12-07 10:26:30|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1638872800000|2021-12-07 10:26:40|9637|9627|9636.8|9626.8|9637|9627|9636.8|9626.8|2
1638872810000|2021-12-07 10:26:50|9637|9627|9637.3|9627.3|9637.3|9627.3|9636.8|9626.8|3
1638872820000|2021-12-07 10:27:00|9636.8|9626.8|9636.5|9626.5|9636.8|9626.8|9636|9626|4
1638872830000|2021-12-07 10:27:10|9636.3|9626.3|9636.3|9626.3|9636.8|9626.8|9636|9626|11
1638872840000|2021-12-07 10:27:20|9636.5|9626.5|9637.3|9627.3|9637.4|9627.4|9635.8|9625.8|5
1638872850000|2021-12-07 10:27:30|9637.5|9627.5|9637.4|9627.4|9637.5|9627.5|9637.4|9627.4|2
1638872860000|2021-12-07 10:27:40|9637.6|9627.6|9638.5|9628.5|9638.5|9628.5|9637.6|9627.6|7
1638872870000|2021-12-07 10:27:50|9637.5|9627.5|9638.3|9628.3|9638.3|9628.3|9637.5|9627.5|2
1638872880000|2021-12-07 10:28:00|9638.5|9628.5|9638.3|9628.3|9638.5|9628.5|9638.3|9628.3|2
1638872890000|2021-12-07 10:28:10|9638|9628|9638.8|9628.8|9639.5|9629.5|9638|9628|10
1638872900000|2021-12-07 10:28:20|9640.6|9630.6|9648.5|9638.5|9650|9640|9640.6|9630.6|10
1638872910000|2021-12-07 10:28:30|9648.8|9638.8|9650|9640|9650|9640|9648.8|9638.8|3
1638872920000|2021-12-07 10:28:40|9648.8|9638.8|9649.8|9639.8|9649.8|9639.8|9648.8|9638.8|4
1638872930000|2021-12-07 10:28:50|9650|9640|9650|9640|9650|9640|9650|9640|1
1638872940000|2021-12-07 10:29:00|9649.8|9639.8|9648.5|9638.5|9649.8|9639.8|9648.5|9638.5|2
1638872950000|2021-12-07 10:29:10|9648.8|9638.8|9648.8|9638.8|9649|9639|9648.8|9638.8|3
1638872960000|2021-12-07 10:29:20|9648.5|9638.5|9647.8|9637.8|9648.5|9638.5|9647.5|9637.5|3
1638872970000|2021-12-07 10:29:30|9648|9638|9647.5|9637.5|9648.3|9638.3|9647.3|9637.3|12
1638872980000|2021-12-07 10:29:40|9648|9638|9647.3|9637.3|9648|9638|9647.3|9637.3|7
1638872990000|2021-12-07 10:29:50|9647.5|9637.5|9647.8|9637.8|9648|9638|9647.5|9637.5|7
1638873000000|2021-12-07 10:30:00|9647.5|9637.5|9647.3|9637.3|9648|9638|9647.3|9637.3|5
1638873010000|2021-12-07 10:30:10|9647.5|9637.5|9648|9638|9648.3|9638.3|9647.5|9637.5|3
1638873020000|2021-12-07 10:30:20|9647.5|9637.5|9639.5|9629.5|9647.5|9637.5|9639.5|9629.5|22
1638873030000|2021-12-07 10:30:30|9639.8|9629.8|9639|9629|9640.5|9630.5|9639|9629|12
1638873040000|2021-12-07 10:30:40|9639.3|9629.3|9640|9630|9640|9630|9639.3|9629.3|2
1638873050000|2021-12-07 10:30:50|9640.3|9630.3|9641.8|9631.8|9641.8|9631.8|9640.3|9630.3|4
1638873060000|2021-12-07 10:31:00|9641.3|9631.3|9640|9630|9641.3|9631.3|9640|9630|2
1638873070000|2021-12-07 10:31:10|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|1
1638873090000|2021-12-07 10:31:30|9640.8|9630.8|9640.8|9630.8|9641|9631|9640.8|9630.8|5
1638873100000|2021-12-07 10:31:40|9641|9631|9641|9631|9641|9631|9641|9631|1
1638873110000|2021-12-07 10:31:50|9641.3|9631.3|9641.5|9631.5|9641.5|9631.5|9641.3|9631.3|4
1638873120000|2021-12-07 10:32:00|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|1
1638873130000|2021-12-07 10:32:10|9642.3|9632.3|9642.5|9632.5|9642.8|9632.8|9642|9632|4
1638873140000|2021-12-07 10:32:20|9642.8|9632.8|9642.5|9632.5|9642.8|9632.8|9642.5|9632.5|2
1638873160000|2021-12-07 10:32:40|9641.8|9631.8|9645|9635|9645.3|9635.3|9641.8|9631.8|12
1638873180000|2021-12-07 10:33:00|9644.8|9634.8|9644|9634|9644.8|9634.8|9643.8|9633.8|12
1638873190000|2021-12-07 10:33:10|9643.8|9633.8|9643|9633|9643.8|9633.8|9643|9633|3
1638873200000|2021-12-07 10:33:20|9643.5|9633.5|9643.3|9633.3|9644.3|9634.3|9643.3|9633.3|12
1638873210000|2021-12-07 10:33:30|9643.5|9633.5|9644.8|9634.8|9644.8|9634.8|9643.5|9633.5|4
1638873220000|2021-12-07 10:33:40|9645|9635|9645.5|9635.5|9645.5|9635.5|9645|9635|2
1638873230000|2021-12-07 10:33:50|9645.8|9635.8|9646.3|9636.3|9646.5|9636.5|9645.8|9635.8|9
1638873240000|2021-12-07 10:34:00|9646.8|9636.8|9646|9636|9646.8|9636.8|9646|9636|6
1638873250000|2021-12-07 10:34:10|9646.3|9636.3|9646.8|9636.8|9647.5|9637.5|9646.3|9636.3|8
1638873260000|2021-12-07 10:34:20|9647|9637|9645.3|9635.3|9648|9638|9645|9635|6
1638873270000|2021-12-07 10:34:30|9645|9635|9645.3|9635.3|9645.3|9635.3|9645|9635|4
1638873290000|2021-12-07 10:34:50|9645.5|9635.5|9646|9636|9646.5|9636.5|9645.5|9635.5|3
1638873300000|2021-12-07 10:35:00|9646.3|9636.3|9647|9637|9647.5|9637.5|9646.3|9636.3|5
1638873310000|2021-12-07 10:35:10|9647.3|9637.3|9646.5|9636.5|9647.5|9637.5|9646.5|9636.5|6
1638873320000|2021-12-07 10:35:20|9647|9637|9646.3|9636.3|9647|9637|9646.3|9636.3|4
1638873330000|2021-12-07 10:35:30|9646.5|9636.5|9646.3|9636.3|9646.5|9636.5|9646.3|9636.3|2
1638873340000|2021-12-07 10:35:40|9646.5|9636.5|9647.8|9637.8|9647.8|9637.8|9646.5|9636.5|2
1638873360000|2021-12-07 10:36:00|9648.5|9638.5|9647.8|9637.8|9648.5|9638.5|9647.8|9637.8|3
1638873370000|2021-12-07 10:36:10|9647.3|9637.3|9646.8|9636.8|9647.3|9637.3|9646.5|9636.5|4
1638873380000|2021-12-07 10:36:20|9647|9637|9647|9637|9647.3|9637.3|9646.5|9636.5|10
1638873390000|2021-12-07 10:36:30|9646.8|9636.8|9648.3|9638.3|9648.3|9638.3|9646.8|9636.8|10
1638873410000|2021-12-07 10:36:50|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1638873420000|2021-12-07 10:37:00|9648.3|9638.3|9649.3|9639.3|9650|9640|9647.8|9637.8|11
1638873430000|2021-12-07 10:37:10|9650.8|9640.8|9650.5|9640.5|9651.3|9641.3|9650.5|9640.5|4
1638873460000|2021-12-07 10:37:40|9650.3|9640.3|9648.8|9638.8|9650.3|9640.3|9648.8|9638.8|5
1638873470000|2021-12-07 10:37:50|9649.3|9639.3|9648|9638|9649.8|9639.8|9648|9638|6
1638873480000|2021-12-07 10:38:00|9648.5|9638.5|9647.8|9637.8|9648.5|9638.5|9647.8|9637.8|2
1638873490000|2021-12-07 10:38:10|9648|9638|9646|9636|9648|9638|9645.8|9635.8|7
1638873500000|2021-12-07 10:38:20|9645.8|9635.8|9644.3|9634.3|9646|9636|9644|9634|6
1638873510000|2021-12-07 10:38:30|9644.5|9634.5|9644|9634|9645.3|9635.3|9644|9634|8
1638873520000|2021-12-07 10:38:40|9643.8|9633.8|9645|9635|9645.1|9635.1|9643.8|9633.8|4
1638873530000|2021-12-07 10:38:50|9645.3|9635.3|9645.3|9635.3|9645.3|9635.3|9645.3|9635.3|1
1638873540000|2021-12-07 10:39:00|9646|9636|9645.8|9635.8|9646.3|9636.3|9645.3|9635.3|6
1638873550000|2021-12-07 10:39:10|9646|9636|9646|9636|9646|9636|9646|9636|1
1638873560000|2021-12-07 10:39:20|9645.8|9635.8|9646|9636|9646.5|9636.5|9645.5|9635.5|7
1638873570000|2021-12-07 10:39:30|9646.3|9636.3|9647.8|9637.8|9647.8|9637.8|9646.3|9636.3|5
1638873580000|2021-12-07 10:39:40|9648|9638|9647.5|9637.5|9648.5|9638.5|9647|9637|10
1638873590000|2021-12-07 10:39:50|9646.8|9636.8|9648.5|9638.5|9649.5|9639.5|9646.8|9636.8|7
1638873600000|2021-12-07 10:40:00|9648.8|9638.8|9648.5|9638.5|9649|9639|9648.5|9638.5|8
1638873610000|2021-12-07 10:40:10|9648.3|9638.3|9645.8|9635.8|9649.3|9639.3|9645.8|9635.8|13
1638873620000|2021-12-07 10:40:20|9645.5|9635.5|9646.3|9636.3|9646.8|9636.8|9645.5|9635.5|10
1638873630000|2021-12-07 10:40:30|9646.8|9636.8|9646|9636|9647.8|9637.8|9646|9636|10
1638873640000|2021-12-07 10:40:40|9646.8|9636.8|9646.5|9636.5|9646.8|9636.8|9646.3|9636.3|8
1638873650000|2021-12-07 10:40:50|9646.8|9636.8|9646.5|9636.5|9646.8|9636.8|9646.5|9636.5|4
1638873660000|2021-12-07 10:41:00|9646.3|9636.3|9646.3|9636.3|9647.8|9637.8|9646|9636|8
1638873670000|2021-12-07 10:41:10|9646|9636|9645.8|9635.8|9646|9636|9645.5|9635.5|7
1638873680000|2021-12-07 10:41:20|9645.5|9635.5|9646.5|9636.5|9646.8|9636.8|9645.5|9635.5|7
1638873690000|2021-12-07 10:41:30|9647|9637|9646.5|9636.5|9647|9637|9646.5|9636.5|2
1638873700000|2021-12-07 10:41:40|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|1
1638873710000|2021-12-07 10:41:50|9646.5|9636.5|9646.8|9636.8|9646.8|9636.8|9646.5|9636.5|2
1638873720000|2021-12-07 10:42:00|9647|9637|9647|9637|9647.5|9637.5|9646.8|9636.8|6
1638873730000|2021-12-07 10:42:10|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|9647|9637|3
1638873740000|2021-12-07 10:42:20|9647|9637|9649|9639|9649|9639|9647|9637|5
1638873750000|2021-12-07 10:42:30|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1638873760000|2021-12-07 10:42:40|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|1
1638873780000|2021-12-07 10:43:00|9648.5|9638.5|9649|9639|9649|9639|9648.5|9638.5|3
1638873810000|2021-12-07 10:43:30|9648.8|9638.8|9649|9639|9649|9639|9648.8|9638.8|2
1638873820000|2021-12-07 10:43:40|9648.8|9638.8|9649|9639|9649|9639|9648.8|9638.8|2
1638873840000|2021-12-07 10:44:00|9648.8|9638.8|9649|9639|9649|9639|9648.8|9638.8|2
1638873850000|2021-12-07 10:44:10|9648.8|9638.8|9649|9639|9649|9639|9648.8|9638.8|2
1638873860000|2021-12-07 10:44:20|9648.8|9638.8|9649|9639|9649|9639|9648.8|9638.8|2
1638873870000|2021-12-07 10:44:30|9648.8|9638.8|9649|9639|9649|9639|9648.5|9638.5|5
1638873880000|2021-12-07 10:44:40|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|1
1638873890000|2021-12-07 10:44:50|9649|9639|9648.3|9638.3|9649|9639|9648|9638|8
1638873900000|2021-12-07 10:45:00|9648.5|9638.5|9648.3|9638.3|9648.5|9638.5|9648|9638|3
1638873910000|2021-12-07 10:45:10|9648|9638|9648|9638|9648|9638|9648|9638|1
1638873930000|2021-12-07 10:45:30|9648.3|9638.3|9648|9638|9648.3|9638.3|9648|9638|2
1638873940000|2021-12-07 10:45:40|9648.5|9638.5|9648.3|9638.3|9648.5|9638.5|9648.3|9638.3|2
1638873950000|2021-12-07 10:45:50|9648|9638|9645.3|9635.3|9648.3|9638.3|9645.3|9635.3|8
1638873960000|2021-12-07 10:46:00|9645.5|9635.5|9646|9636|9646|9636|9645.5|9635.5|2
1638873970000|2021-12-07 10:46:10|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|1
1638873990000|2021-12-07 10:46:30|9645.5|9635.5|9646|9636|9646.3|9636.3|9645.5|9635.5|3
1638874000000|2021-12-07 10:46:40|9645.8|9635.8|9646.3|9636.3|9646.5|9636.5|9645.8|9635.8|7
1638874010000|2021-12-07 10:46:50|9646|9636|9646.5|9636.5|9646.5|9636.5|9646|9636|4
1638874020000|2021-12-07 10:47:00|9646.3|9636.3|9646|9636|9646.3|9636.3|9646|9636|4
1638874030000|2021-12-07 10:47:10|9646.3|9636.3|9647|9637|9647.3|9637.3|9646.3|9636.3|5
1638874040000|2021-12-07 10:47:20|9647.3|9637.3|9647|9637|9647.3|9637.3|9647|9637|2
1638874050000|2021-12-07 10:47:30|9646.8|9636.8|9646.8|9636.8|9646.8|9636.8|9646.8|9636.8|1
1638874070000|2021-12-07 10:47:50|9647|9637|9647|9637|9647|9637|9647|9637|1
1638874080000|2021-12-07 10:48:00|9647.3|9637.3|9647.5|9637.5|9648.3|9638.3|9647.3|9637.3|5
1638874090000|2021-12-07 10:48:10|9647.3|9637.3|9646.5|9636.5|9648|9638|9646.3|9636.3|12
1638874100000|2021-12-07 10:48:20|9647|9637|9646.5|9636.5|9647.3|9637.3|9646|9636|9
1638874110000|2021-12-07 10:48:30|9646.3|9636.3|9646.3|9636.3|9646.5|9636.5|9646.3|9636.3|3
1638874120000|2021-12-07 10:48:40|9646.8|9636.8|9646.3|9636.3|9646.8|9636.8|9646.3|9636.3|2
1638874130000|2021-12-07 10:48:50|9646.5|9636.5|9648.3|9638.3|9649|9639|9646.5|9636.5|6
1638874140000|2021-12-07 10:49:00|9648.5|9638.5|9650|9640|9650|9640|9648.5|9638.5|9
1638874150000|2021-12-07 10:49:10|9649.8|9639.8|9650.3|9640.3|9650.3|9640.3|9649.8|9639.8|8
1638874160000|2021-12-07 10:49:20|9651|9641|9649|9639|9651|9641|9648.5|9638.5|7
1638874170000|2021-12-07 10:49:30|9649.3|9639.3|9648.3|9638.3|9649.3|9639.3|9648.3|9638.3|4
1638874180000|2021-12-07 10:49:40|9648.8|9638.8|9649.3|9639.3|9649.3|9639.3|9648.8|9638.8|3
1638874190000|2021-12-07 10:49:50|9648.5|9638.5|9648.8|9638.8|9648.8|9638.8|9648.5|9638.5|2
1638874200000|2021-12-07 10:50:00|9649|9639|9648.8|9638.8|9649|9639|9648.8|9638.8|2
1638874210000|2021-12-07 10:50:10|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.3|9638.3|3
1638874220000|2021-12-07 10:50:20|9648.3|9638.3|9651.5|9641.5|9651.5|9641.5|9647.8|9637.8|15
1638874230000|2021-12-07 10:50:30|9652|9642|9649|9639|9652|9642|9648.8|9638.8|14
1638874240000|2021-12-07 10:50:40|9648.8|9638.8|9649.5|9639.5|9649.5|9639.5|9648.3|9638.3|10
1638874250000|2021-12-07 10:50:50|9649.3|9639.3|9649.8|9639.8|9649.8|9639.8|9648.8|9638.8|6
1638874260000|2021-12-07 10:51:00|9649.3|9639.3|9648|9638|9649.3|9639.3|9648|9638|5
1638874270000|2021-12-07 10:51:10|9648.3|9638.3|9646|9636|9648.3|9638.3|9645.8|9635.8|10
1638874280000|2021-12-07 10:51:20|9645.8|9635.8|9646|9636|9646.3|9636.3|9645.8|9635.8|5
1638874290000|2021-12-07 10:51:30|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|1
1638874300000|2021-12-07 10:51:40|9646.5|9636.5|9646.3|9636.3|9646.5|9636.5|9646.3|9636.3|6
1638874310000|2021-12-07 10:51:50|9646.8|9636.8|9647|9637|9648|9638|9646.8|9636.8|12
1638874320000|2021-12-07 10:52:00|9646.8|9636.8|9647.3|9637.3|9647.3|9637.3|9646.8|9636.8|10
1638874330000|2021-12-07 10:52:10|9647|9637|9646.5|9636.5|9647.5|9637.5|9646.5|9636.5|14
1638874340000|2021-12-07 10:52:20|9646.8|9636.8|9647.5|9637.5|9647.8|9637.8|9646|9636|10
1638874350000|2021-12-07 10:52:30|9647.3|9637.3|9646.3|9636.3|9647.3|9637.3|9645.8|9635.8|8
1638874360000|2021-12-07 10:52:40|9646|9636|9646|9636|9646|9636|9646|9636|1
1638874370000|2021-12-07 10:52:50|9646.5|9636.5|9647|9637|9647|9637|9646.5|9636.5|3
1638874380000|2021-12-07 10:53:00|9646.8|9636.8|9647|9637|9647.3|9637.3|9646.3|9636.3|9
1638874390000|2021-12-07 10:53:10|9646.8|9636.8|9646.8|9636.8|9647|9637|9646.3|9636.3|5
1638874400000|2021-12-07 10:53:20|9646.5|9636.5|9646.8|9636.8|9646.8|9636.8|9646.5|9636.5|6
1638874410000|2021-12-07 10:53:30|9646.5|9636.5|9646.8|9636.8|9647|9637|9646.5|9636.5|9
1638874420000|2021-12-07 10:53:40|9647|9637|9645.8|9635.8|9647.3|9637.3|9645.8|9635.8|4
1638874430000|2021-12-07 10:53:50|9646|9636|9645.5|9635.5|9646.3|9636.3|9645.5|9635.5|7
1638874440000|2021-12-07 10:54:00|9646.3|9636.3|9645.8|9635.8|9646.3|9636.3|9645.8|9635.8|3
1638874460000|2021-12-07 10:54:20|9646.5|9636.5|9645.8|9635.8|9646.5|9636.5|9645.8|9635.8|5
1638874470000|2021-12-07 10:54:30|9646.3|9636.3|9646|9636|9646.5|9636.5|9645.8|9635.8|8
1638874480000|2021-12-07 10:54:40|9646.5|9636.5|9646.8|9636.8|9646.8|9636.8|9646.5|9636.5|2
1638874490000|2021-12-07 10:54:50|9647|9637|9647|9637|9647|9637|9647|9637|1
1638874500000|2021-12-07 10:55:00|9647.3|9637.3|9647|9637|9647.8|9637.8|9647|9637|5
1638874510000|2021-12-07 10:55:10|9647.3|9637.3|9647.3|9637.3|9648.3|9638.3|9646.8|9636.8|10
1638874520000|2021-12-07 10:55:20|9647.8|9637.8|9647|9637|9647.8|9637.8|9646.8|9636.8|6
1638874530000|2021-12-07 10:55:30|9647.3|9637.3|9647.5|9637.5|9648.5|9638.5|9647|9637|9
1638874540000|2021-12-07 10:55:40|9647.8|9637.8|9647.5|9637.5|9647.8|9637.8|9647.5|9637.5|2
1638874560000|2021-12-07 10:56:00|9647.3|9637.3|9648|9638|9648.3|9638.3|9647.3|9637.3|6
1638874570000|2021-12-07 10:56:10|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|9647.5|9637.5|5
1638874580000|2021-12-07 10:56:20|9649|9639|9647.5|9637.5|9649.3|9639.3|9647|9637|9
1638874590000|2021-12-07 10:56:30|9647.3|9637.3|9647|9637|9647.3|9637.3|9647|9637|4
1638874600000|2021-12-07 10:56:40|9646.8|9636.8|9647.3|9637.3|9647.3|9637.3|9646.8|9636.8|4
1638874610000|2021-12-07 10:56:50|9647.5|9637.5|9647.3|9637.3|9647.5|9637.5|9647|9637|7
1638874620000|2021-12-07 10:57:00|9647|9637|9645.8|9635.8|9647|9637|9645.8|9635.8|5
1638874630000|2021-12-07 10:57:10|9646|9636|9646.3|9636.3|9646.8|9636.8|9645.8|9635.8|7
1638874640000|2021-12-07 10:57:20|9646.5|9636.5|9646|9636|9646.5|9636.5|9646|9636|5
1638874650000|2021-12-07 10:57:30|9646.3|9636.3|9645.8|9635.8|9646.3|9636.3|9645.8|9635.8|5
1638874660000|2021-12-07 10:57:40|9646|9636|9646|9636|9646.8|9636.8|9646|9636|7
1638874670000|2021-12-07 10:57:50|9646.3|9636.3|9646|9636|9646.3|9636.3|9646|9636|4
1638874680000|2021-12-07 10:58:00|9646.3|9636.3|9646.3|9636.3|9646.8|9636.8|9646.3|9636.3|5
1638874690000|2021-12-07 10:58:10|9646|9636|9646.3|9636.3|9646.5|9636.5|9646|9636|4
1638874700000|2021-12-07 10:58:20|9646.5|9636.5|9646.8|9636.8|9646.8|9636.8|9646.3|9636.3|11
1638874720000|2021-12-07 10:58:40|9647|9637|9647|9637|9647|9637|9647|9637|1
1638874730000|2021-12-07 10:58:50|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|1
1638874740000|2021-12-07 10:59:00|9647.5|9637.5|9649|9639|9649|9639|9647.5|9637.5|4
1638874750000|2021-12-07 10:59:10|9649.3|9639.3|9650.5|9640.5|9650.5|9640.5|9649.3|9639.3|3
1638874760000|2021-12-07 10:59:20|9650.8|9640.8|9651.3|9641.3|9651.3|9641.3|9650.8|9640.8|5
1638874770000|2021-12-07 10:59:30|9651.5|9641.5|9651.3|9641.3|9651.5|9641.5|9651.3|9641.3|2
1638874780000|2021-12-07 10:59:40|9651.5|9641.5|9651.3|9641.3|9651.5|9641.5|9651.3|9641.3|2
1638874790000|2021-12-07 10:59:50|9651.5|9641.5|9651.3|9641.3|9651.5|9641.5|9651.3|9641.3|2
1638874800000|2021-12-07 11:00:00|9651|9641|9651|9641|9651.5|9641.5|9651|9641|7
1638874820000|2021-12-07 11:00:20|9651.3|9641.3|9651.3|9641.3|9652.3|9642.3|9651.3|9641.3|7
1638874830000|2021-12-07 11:00:30|9650.8|9640.8|9650|9640|9650.8|9640.8|9650|9640|3
1638874840000|2021-12-07 11:00:40|9649.8|9639.8|9650|9640|9650|9640|9649.8|9639.8|2
1638874850000|2021-12-07 11:00:50|9650.3|9640.3|9650.8|9640.8|9650.8|9640.8|9650.3|9640.3|3
1638874860000|2021-12-07 11:01:00|9651|9641|9652.3|9642.3|9652.3|9642.3|9651|9641|7
1638874870000|2021-12-07 11:01:10|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|1
1638874880000|2021-12-07 11:01:20|9652.8|9642.8|9651.8|9641.8|9652.8|9642.8|9651.8|9641.8|3
1638874890000|2021-12-07 11:01:30|9652|9642|9652|9642|9652|9642|9652|9642|1
1638874910000|2021-12-07 11:01:50|9652.3|9642.3|9652.8|9642.8|9652.8|9642.8|9652.3|9642.3|3
1638874920000|2021-12-07 11:02:00|9651.8|9641.8|9658|9648|9658|9648|9651.8|9641.8|12
1638874930000|2021-12-07 11:02:10|9658.3|9648.3|9660.3|9650.3|9660.3|9650.3|9658.3|9648.3|8
1638874940000|2021-12-07 11:02:20|9659.8|9649.8|9656|9646|9659.8|9649.8|9656|9646|3
1638874950000|2021-12-07 11:02:30|9655.8|9645.8|9657.3|9647.3|9657.3|9647.3|9655.8|9645.8|4
1638874960000|2021-12-07 11:02:40|9657|9647|9656.3|9646.3|9657.3|9647.3|9656.3|9646.3|8
1638874970000|2021-12-07 11:02:50|9656.5|9646.5|9657|9647|9657.5|9647.5|9656.5|9646.5|9
1638874980000|2021-12-07 11:03:00|9657.5|9647.5|9657.3|9647.3|9657.5|9647.5|9657|9647|4
1638874990000|2021-12-07 11:03:10|9657.5|9647.5|9657.8|9647.8|9658.3|9648.3|9657.5|9647.5|6
1638875000000|2021-12-07 11:03:20|9657.3|9647.3|9657.5|9647.5|9657.5|9647.5|9657|9647|3
1638875010000|2021-12-07 11:03:30|9657.3|9647.3|9656.8|9646.8|9657.3|9647.3|9656.8|9646.8|3
1638875020000|2021-12-07 11:03:40|9656.5|9646.5|9658.3|9648.3|9658.3|9648.3|9656.5|9646.5|11
1638875030000|2021-12-07 11:03:50|9658.8|9648.8|9657.8|9647.8|9659.5|9649.5|9657.8|9647.8|9
1638875040000|2021-12-07 11:04:00|9658|9648|9658.5|9648.5|9659.8|9649.8|9658|9648|8
1638875050000|2021-12-07 11:04:10|9658.8|9648.8|9659.5|9649.5|9659.5|9649.5|9658.8|9648.8|6
1638875060000|2021-12-07 11:04:20|9659.8|9649.8|9664|9654|9664|9654|9659|9649|9
1638875070000|2021-12-07 11:04:30|9663|9653|9665|9655|9665|9655|9663|9653|6
1638875080000|2021-12-07 11:04:40|9665.5|9655.5|9665.5|9655.5|9665.8|9655.8|9665.5|9655.5|3
1638875090000|2021-12-07 11:04:50|9665.8|9655.8|9664.5|9654.5|9667.5|9657.5|9664.3|9654.3|9
1638875100000|2021-12-07 11:05:00|9664.3|9654.3|9664.3|9654.3|9664.5|9654.5|9664.3|9654.3|3
1638875110000|2021-12-07 11:05:10|9663.5|9653.5|9662.8|9652.8|9663.5|9653.5|9662.3|9652.3|7
1638875120000|2021-12-07 11:05:20|9662.5|9652.5|9663.3|9653.3|9663.5|9653.5|9662.5|9652.5|9
1638875130000|2021-12-07 11:05:30|9663.5|9653.5|9663|9653|9663.5|9653.5|9663|9653|10
1638875140000|2021-12-07 11:05:40|9663.3|9653.3|9665.5|9655.5|9665.5|9655.5|9663.3|9653.3|4
1638875150000|2021-12-07 11:05:50|9665.3|9655.3|9667|9657|9667|9657|9665.3|9655.3|11
1638875160000|2021-12-07 11:06:00|9666.3|9656.3|9666.5|9656.5|9667|9657|9666.3|9656.3|4
1638875170000|2021-12-07 11:06:10|9666.8|9656.8|9665.3|9655.3|9666.8|9656.8|9665|9655|6
1638875180000|2021-12-07 11:06:20|9665|9655|9665|9655|9665|9655|9665|9655|1
1638875190000|2021-12-07 11:06:30|9664.8|9654.8|9666.4|9656.4|9666.4|9656.4|9662.8|9652.8|7
1638875200000|2021-12-07 11:06:40|9666.3|9656.3|9667|9657|9667.1|9657.1|9666.3|9656.3|8
1638875210000|2021-12-07 11:06:50|9667.3|9657.3|9666.5|9656.5|9667.3|9657.3|9666.5|9656.5|8
1638875220000|2021-12-07 11:07:00|9666.8|9656.8|9667.8|9657.8|9668|9658|9666.8|9656.8|19
1638875230000|2021-12-07 11:07:10|9668|9658|9666.3|9656.3|9668|9658|9666|9656|10
1638875240000|2021-12-07 11:07:20|9667|9657|9667.3|9657.3|9667.3|9657.3|9666.3|9656.3|4
1638875250000|2021-12-07 11:07:30|9667|9657|9665.5|9655.5|9667|9657|9665.3|9655.3|6
1638875260000|2021-12-07 11:07:40|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|1
1638875270000|2021-12-07 11:07:50|9666|9656|9666|9656|9666|9656|9666|9656|1
1638875280000|2021-12-07 11:08:00|9665.8|9655.8|9665.3|9655.3|9666|9656|9665.3|9655.3|6
1638875310000|2021-12-07 11:08:30|9665.8|9655.8|9666.8|9656.8|9666.8|9656.8|9665.8|9655.8|5
1638875320000|2021-12-07 11:08:40|9666.5|9656.5|9666.3|9656.3|9666.5|9656.5|9666.3|9656.3|6
1638875330000|2021-12-07 11:08:50|9666|9656|9666.5|9656.5|9666.8|9656.8|9666|9656|6
1638875340000|2021-12-07 11:09:00|9666.3|9656.3|9665.3|9655.3|9666.8|9656.8|9665.3|9655.3|4
1638875350000|2021-12-07 11:09:10|9665.8|9655.8|9666.8|9656.8|9667.5|9657.5|9665.8|9655.8|5
1638875360000|2021-12-07 11:09:20|9666.5|9656.5|9666.8|9656.8|9667|9657|9666.5|9656.5|5
1638875370000|2021-12-07 11:09:30|9667|9657|9667.3|9657.3|9667.5|9657.5|9666.3|9656.3|7
1638875380000|2021-12-07 11:09:40|9666.3|9656.3|9666|9656|9666.5|9656.5|9666|9656|6
1638875390000|2021-12-07 11:09:50|9665.8|9655.8|9666|9656|9666|9656|9665.8|9655.8|2
1638875400000|2021-12-07 11:10:00|9665.8|9655.8|9665.5|9655.5|9666|9656|9665.5|9655.5|3
1638875410000|2021-12-07 11:10:10|9664.5|9654.5|9665|9655|9665.3|9655.3|9664.5|9654.5|5
1638875420000|2021-12-07 11:10:20|9664.8|9654.8|9663.3|9653.3|9664.8|9654.8|9663.3|9653.3|4
1638875430000|2021-12-07 11:10:30|9664.3|9654.3|9664|9654|9664.8|9654.8|9663|9653|11
1638875440000|2021-12-07 11:10:40|9663.8|9653.8|9663.3|9653.3|9664|9654|9662.8|9652.8|7
1638875450000|2021-12-07 11:10:50|9663|9653|9663.5|9653.5|9663.5|9653.5|9663|9653|3
1638875460000|2021-12-07 11:11:00|9663.3|9653.3|9663.5|9653.5|9663.5|9653.5|9663.3|9653.3|4
1638875470000|2021-12-07 11:11:10|9663.8|9653.8|9664.3|9654.3|9664.3|9654.3|9663.8|9653.8|2
1638875480000|2021-12-07 11:11:20|9663.8|9653.8|9664|9654|9664|9654|9663.8|9653.8|2
1638875490000|2021-12-07 11:11:30|9664.3|9654.3|9664.8|9654.8|9664.8|9654.8|9664.3|9654.3|2
1638875500000|2021-12-07 11:11:40|9664.5|9654.5|9662.8|9652.8|9664.5|9654.5|9662.8|9652.8|6
1638875510000|2021-12-07 11:11:50|9663|9653|9662.5|9652.5|9663.5|9653.5|9662.3|9652.3|13
1638875520000|2021-12-07 11:12:00|9662.8|9652.8|9661.3|9651.3|9662.8|9652.8|9661.3|9651.3|14
1638875530000|2021-12-07 11:12:10|9661.5|9651.5|9660.8|9650.8|9661.5|9651.5|9660.5|9650.5|5
1638875540000|2021-12-07 11:12:20|9661.9|9651.9|9660.8|9650.8|9661.9|9651.9|9660.8|9650.8|5
1638875550000|2021-12-07 11:12:30|9661|9651|9663|9653|9663|9653|9661|9651|4
1638875560000|2021-12-07 11:12:40|9662.8|9652.8|9662.5|9652.5|9662.8|9652.8|9662|9652|7
1638875570000|2021-12-07 11:12:50|9662.3|9652.3|9661|9651|9662.5|9652.5|9661|9651|4
1638875580000|2021-12-07 11:13:00|9661.3|9651.3|9661.8|9651.8|9661.8|9651.8|9661.3|9651.3|6
1638875590000|2021-12-07 11:13:10|9662|9652|9662.5|9652.5|9662.5|9652.5|9661.5|9651.5|12
1638875600000|2021-12-07 11:13:20|9662.8|9652.8|9664|9654|9664.5|9654.5|9662.8|9652.8|7
1638875610000|2021-12-07 11:13:30|9665.3|9655.3|9667.3|9657.3|9667.3|9657.3|9665.3|9655.3|9
1638875620000|2021-12-07 11:13:40|9667.5|9657.5|9667.3|9657.3|9667.5|9657.5|9667.3|9657.3|2
1638875630000|2021-12-07 11:13:50|9667|9657|9666.8|9656.8|9667.8|9657.8|9666.3|9656.3|11
1638875640000|2021-12-07 11:14:00|9667|9657|9668.3|9658.3|9668.3|9658.3|9667|9657|7
1638875650000|2021-12-07 11:14:10|9668|9658|9668.8|9658.8|9668.8|9658.8|9668|9658|3
1638875660000|2021-12-07 11:14:20|9669|9659|9670.3|9660.3|9670.3|9660.3|9669|9659|7
1638875670000|2021-12-07 11:14:30|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|1
1638875680000|2021-12-07 11:14:40|9672|9662|9671.8|9661.8|9672|9662|9671.3|9661.3|8
1638875690000|2021-12-07 11:14:50|9672|9662|9672.5|9662.5|9672.5|9662.5|9671|9661|20
1638875700000|2021-12-07 11:15:00|9672.8|9662.8|9672.5|9662.5|9672.8|9662.8|9672.5|9662.5|2
1638875710000|2021-12-07 11:15:10|9672.8|9662.8|9672.3|9662.3|9672.8|9662.8|9671.8|9661.8|5
1638875720000|2021-12-07 11:15:20|9672.8|9662.8|9674.8|9664.8|9674.8|9664.8|9672.8|9662.8|11
1638875730000|2021-12-07 11:15:30|9674.6|9664.6|9678.3|9668.3|9678.3|9668.3|9674.6|9664.6|5
1638875740000|2021-12-07 11:15:40|9678.5|9668.5|9678.8|9668.8|9678.8|9668.8|9676.8|9666.8|12
1638875750000|2021-12-07 11:15:50|9679|9669|9678.8|9668.8|9679|9669|9678.8|9668.8|2
1638875760000|2021-12-07 11:16:00|9679|9669|9683.5|9673.5|9683.8|9673.8|9678.8|9668.8|8
1638875770000|2021-12-07 11:16:10|9683.3|9673.3|9679|9669|9683.3|9673.3|9679|9669|11
1638875780000|2021-12-07 11:16:20|9677.5|9667.5|9677|9667|9678.8|9668.8|9676.8|9666.8|13
1638875790000|2021-12-07 11:16:30|9676.8|9666.8|9678.3|9668.3|9678.5|9668.5|9674|9664|10
1638875800000|2021-12-07 11:16:40|9677|9667|9678.8|9668.8|9678.8|9668.8|9677|9667|10
1638875810000|2021-12-07 11:16:50|9679|9669|9681|9671|9681.5|9671.5|9678.4|9668.4|12
1638875820000|2021-12-07 11:17:00|9680.8|9670.8|9679|9669|9680.8|9670.8|9676.5|9666.5|19
1638875830000|2021-12-07 11:17:10|9678.5|9668.5|9679|9669|9679|9669|9678.5|9668.5|2
1638875840000|2021-12-07 11:17:20|9678.3|9668.3|9678.8|9668.8|9679.3|9669.3|9677.8|9667.8|11
1638875850000|2021-12-07 11:17:30|9679.5|9669.5|9679.3|9669.3|9679.5|9669.5|9679.3|9669.3|2
1638875860000|2021-12-07 11:17:40|9679|9669|9677|9667|9679|9669|9677|9667|7
1638875880000|2021-12-07 11:18:00|9677.8|9667.8|9676.8|9666.8|9677.8|9667.8|9676.5|9666.5|6
1638875890000|2021-12-07 11:18:10|9677|9667|9677.3|9667.3|9677.3|9667.3|9677|9667|2
1638875910000|2021-12-07 11:18:30|9676.5|9666.5|9676.8|9666.8|9677|9667|9676.5|9666.5|4
1638875920000|2021-12-07 11:18:40|9676.3|9666.3|9676.3|9666.3|9676.3|9666.3|9676.3|9666.3|1
1638875930000|2021-12-07 11:18:50|9677|9667|9675.5|9665.5|9677|9667|9675.5|9665.5|3
1638875940000|2021-12-07 11:19:00|9676.8|9666.8|9678.3|9668.3|9678.3|9668.3|9676.8|9666.8|10
1638875950000|2021-12-07 11:19:10|9678|9668|9678.3|9668.3|9678.3|9668.3|9678|9668|4
1638875960000|2021-12-07 11:19:20|9679|9669|9678|9668|9679|9669|9676.8|9666.8|9
1638875970000|2021-12-07 11:19:30|9677.8|9667.8|9676|9666|9677.8|9667.8|9676|9666|5
1638875980000|2021-12-07 11:19:40|9675.8|9665.8|9676.8|9666.8|9677|9667|9675.8|9665.8|9
1638875990000|2021-12-07 11:19:50|9676.5|9666.5|9676.8|9666.8|9676.8|9666.8|9676.5|9666.5|4
1638876000000|2021-12-07 11:20:00|9676.5|9666.5|9676|9666|9676.8|9666.8|9675.8|9665.8|8
1638876010000|2021-12-07 11:20:10|9675.8|9665.8|9675.5|9665.5|9675.8|9665.8|9675.5|9665.5|2
1638876020000|2021-12-07 11:20:20|9675.3|9665.3|9675.5|9665.5|9675.5|9665.5|9675.3|9665.3|2
1638876050000|2021-12-07 11:20:50|9674.5|9664.5|9675.9|9665.9|9677.3|9667.3|9674.5|9664.5|6
1638876060000|2021-12-07 11:21:00|9675.8|9665.8|9675.5|9665.5|9676|9666|9675|9665|6
1638876070000|2021-12-07 11:21:10|9675.8|9665.8|9675.8|9665.8|9676|9666|9675.8|9665.8|3
1638876080000|2021-12-07 11:21:20|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|1
1638876100000|2021-12-07 11:21:40|9675.3|9665.3|9676|9666|9676|9666|9675.3|9665.3|3
1638876110000|2021-12-07 11:21:50|9675.8|9665.8|9675.8|9665.8|9675.8|9665.8|9675.5|9665.5|5
1638876120000|2021-12-07 11:22:00|9676|9666|9676|9666|9676|9666|9675.8|9665.8|3
1638876130000|2021-12-07 11:22:10|9676.3|9666.3|9670.8|9660.8|9676.3|9666.3|9670.8|9660.8|11
1638876140000|2021-12-07 11:22:20|9670|9660|9669.8|9659.8|9670|9660|9669|9659|6
1638876150000|2021-12-07 11:22:30|9669.5|9659.5|9670.5|9660.5|9671.8|9661.8|9669.5|9659.5|10
1638876160000|2021-12-07 11:22:40|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|1
1638876170000|2021-12-07 11:22:50|9670.5|9660.5|9669|9659|9670.8|9660.8|9668.8|9658.8|12
1638876180000|2021-12-07 11:23:00|9668.8|9658.8|9667.3|9657.3|9669|9659|9667|9657|9
1638876190000|2021-12-07 11:23:10|9667|9657|9665.5|9655.5|9667|9657|9665.3|9655.3|10
1638876200000|2021-12-07 11:23:20|9667|9657|9666.8|9656.8|9667.8|9657.8|9666.8|9656.8|3
1638876210000|2021-12-07 11:23:30|9667.3|9657.3|9667|9657|9667.8|9657.8|9667|9657|5
1638876220000|2021-12-07 11:23:40|9666.8|9656.8|9665.8|9655.8|9666.8|9656.8|9665.8|9655.8|4
1638876240000|2021-12-07 11:24:00|9665.5|9655.5|9664.3|9654.3|9665.5|9655.5|9664.3|9654.3|4
1638876250000|2021-12-07 11:24:10|9664.5|9654.5|9663|9653|9664.5|9654.5|9663|9653|8
1638876260000|2021-12-07 11:24:20|9662.8|9652.8|9663|9653|9663|9653|9662.8|9652.8|2
1638876270000|2021-12-07 11:24:30|9662.8|9652.8|9662.5|9652.5|9663.8|9653.8|9661.5|9651.5|13
1638876280000|2021-12-07 11:24:40|9663|9653|9663.5|9653.5|9663.8|9653.8|9662.8|9652.8|8
1638876290000|2021-12-07 11:24:50|9663.8|9653.8|9662|9652|9664|9654|9662|9652|6
1638876300000|2021-12-07 11:25:00|9662.3|9652.3|9663.3|9653.3|9663.8|9653.8|9662.3|9652.3|7
1638876310000|2021-12-07 11:25:10|9663.5|9653.5|9659.5|9649.5|9663.5|9653.5|9659.5|9649.5|11
1638876320000|2021-12-07 11:25:20|9659.6|9649.6|9660.5|9650.5|9660.5|9650.5|9659.4|9649.4|5
1638876330000|2021-12-07 11:25:30|9660.8|9650.8|9660.8|9650.8|9661.8|9651.8|9660.5|9650.5|9
1638876340000|2021-12-07 11:25:40|9661|9651|9661.3|9651.3|9661.8|9651.8|9660.8|9650.8|8
1638876350000|2021-12-07 11:25:50|9661|9651|9659|9649|9661|9651|9659|9649|7
1638876360000|2021-12-07 11:26:00|9658.8|9648.8|9660|9650|9660|9650|9658.5|9648.5|9
1638876370000|2021-12-07 11:26:10|9659.8|9649.8|9659.8|9649.8|9660.3|9650.3|9659|9649|13
1638876380000|2021-12-07 11:26:20|9660|9650|9659.8|9649.8|9661.3|9651.3|9659.8|9649.8|7
1638876390000|2021-12-07 11:26:30|9660|9650|9660|9650|9660.5|9650.5|9660|9650|5
1638876400000|2021-12-07 11:26:40|9660.3|9650.3|9660.8|9650.8|9661|9651|9660.3|9650.3|4
1638876410000|2021-12-07 11:26:50|9660.5|9650.5|9659.8|9649.8|9661.5|9651.5|9659.8|9649.8|11
1638876420000|2021-12-07 11:27:00|9660.3|9650.3|9661|9651|9661.5|9651.5|9660|9650|13
1638876430000|2021-12-07 11:27:10|9661.5|9651.5|9659.5|9649.5|9661.5|9651.5|9659.5|9649.5|6
1638876440000|2021-12-07 11:27:20|9659.3|9649.3|9659.5|9649.5|9659.8|9649.8|9659.3|9649.3|9
1638876450000|2021-12-07 11:27:30|9659.3|9649.3|9659.5|9649.5|9659.8|9649.8|9659.3|9649.3|4
1638876460000|2021-12-07 11:27:40|9659.3|9649.3|9659|9649|9659.3|9649.3|9658.8|9648.8|6
1638876470000|2021-12-07 11:27:50|9658.8|9648.8|9659|9649|9659.5|9649.5|9658.8|9648.8|6
1638876480000|2021-12-07 11:28:00|9659.3|9649.3|9659.8|9649.8|9660.5|9650.5|9658.8|9648.8|11
1638876490000|2021-12-07 11:28:10|9660|9650|9661|9651|9661|9651|9659.5|9649.5|11
1638876500000|2021-12-07 11:28:20|9660.8|9650.8|9659.8|9649.8|9661|9651|9659.8|9649.8|13
1638876510000|2021-12-07 11:28:30|9660.5|9650.5|9659.8|9649.8|9661|9651|9659.5|9649.5|12
1638876520000|2021-12-07 11:28:40|9660|9650|9659|9649|9660.3|9650.3|9659|9649|10
1638876540000|2021-12-07 11:29:00|9658.8|9648.8|9660.8|9650.8|9660.8|9650.8|9658.8|9648.8|8
1638876550000|2021-12-07 11:29:10|9661.3|9651.3|9661.5|9651.5|9662|9652|9661.3|9651.3|9
1638876560000|2021-12-07 11:29:20|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|9660.8|9650.8|5
1638876570000|2021-12-07 11:29:30|9661.5|9651.5|9661.3|9651.3|9661.5|9651.5|9661|9651|8
1638876580000|2021-12-07 11:29:40|9660.8|9650.8|9661|9651|9661|9651|9660|9650|6
1638876590000|2021-12-07 11:29:50|9660.8|9650.8|9661.3|9651.3|9661.3|9651.3|9660.8|9650.8|7
1638876600000|2021-12-07 11:30:00|9661|9651|9661.3|9651.3|9661.5|9651.5|9661|9651|4
1638876610000|2021-12-07 11:30:10|9661.8|9651.8|9661.5|9651.5|9661.8|9651.8|9661.5|9651.5|2
1638876620000|2021-12-07 11:30:20|9661.8|9651.8|9662.3|9652.3|9663|9653|9661.5|9651.5|11
1638876630000|2021-12-07 11:30:30|9662.5|9652.5|9662.3|9652.3|9662.5|9652.5|9662|9652|9
1638876640000|2021-12-07 11:30:40|9662.5|9652.5|9663.5|9653.5|9663.5|9653.5|9662.3|9652.3|9
1638876650000|2021-12-07 11:30:50|9663.3|9653.3|9663.8|9653.8|9663.8|9653.8|9663.3|9653.3|3
1638876660000|2021-12-07 11:31:00|9664|9654|9664.3|9654.3|9664.3|9654.3|9664|9654|2
1638876670000|2021-12-07 11:31:10|9664.5|9654.5|9667.8|9657.8|9668|9658|9664.5|9654.5|8
1638876680000|2021-12-07 11:31:20|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|1
1638876690000|2021-12-07 11:31:30|9667.3|9657.3|9666.8|9656.8|9667.5|9657.5|9666.3|9656.3|10
1638876700000|2021-12-07 11:31:40|9667.3|9657.3|9669.3|9659.3|9669.3|9659.3|9667.3|9657.3|6
1638876710000|2021-12-07 11:31:50|9668|9658|9668.8|9658.8|9668.8|9658.8|9667.8|9657.8|8
1638876720000|2021-12-07 11:32:00|9668.5|9658.5|9667|9657|9668.8|9658.8|9667|9657|9
1638876730000|2021-12-07 11:32:10|9666.8|9656.8|9667|9657|9667|9657|9666|9656|12
1638876740000|2021-12-07 11:32:20|9666.5|9656.5|9667|9657|9667|9657|9666.5|9656.5|3
1638876750000|2021-12-07 11:32:30|9666.8|9656.8|9667|9657|9667|9657|9666.5|9656.5|5
1638876760000|2021-12-07 11:32:40|9666.8|9656.8|9667|9657|9667|9657|9666.3|9656.3|11
1638876770000|2021-12-07 11:32:50|9666.8|9656.8|9664.3|9654.3|9666.8|9656.8|9664|9654|8
1638876780000|2021-12-07 11:33:00|9664.5|9654.5|9665|9655|9665.5|9655.5|9664.5|9654.5|7
1638876790000|2021-12-07 11:33:10|9664|9654|9665|9655|9665.3|9655.3|9664|9654|4
1638876800000|2021-12-07 11:33:20|9664.5|9654.5|9664|9654|9664.5|9654.5|9663.5|9653.5|6
1638876810000|2021-12-07 11:33:30|9663.8|9653.8|9664.8|9654.8|9664.8|9654.8|9663.5|9653.5|6
1638876820000|2021-12-07 11:33:40|9663.8|9653.8|9664|9654|9664|9654|9663.8|9653.8|2
1638876830000|2021-12-07 11:33:50|9663.8|9653.8|9663.8|9653.8|9664|9654|9663.8|9653.8|7
1638876840000|2021-12-07 11:34:00|9662.8|9652.8|9660.8|9650.8|9662.8|9652.8|9660.5|9650.5|12
1638876850000|2021-12-07 11:34:10|9661.5|9651.5|9661.5|9651.5|9662|9652|9661.5|9651.5|10
1638876860000|2021-12-07 11:34:20|9661.3|9651.3|9661.5|9651.5|9662|9652|9661|9651|4
1638876870000|2021-12-07 11:34:30|9660|9650|9661|9651|9661|9651|9660|9650|4
1638876890000|2021-12-07 11:34:50|9660.8|9650.8|9660.5|9650.5|9661.8|9651.8|9660.3|9650.3|10
1638876900000|2021-12-07 11:35:00|9660.3|9650.3|9659.5|9649.5|9660.5|9650.5|9659.5|9649.5|8
1638876910000|2021-12-07 11:35:10|9659.8|9649.8|9660.3|9650.3|9660.5|9650.5|9659.8|9649.8|7
1638876920000|2021-12-07 11:35:20|9660|9650|9660|9650|9660|9650|9659.5|9649.5|4
1638876930000|2021-12-07 11:35:30|9659.8|9649.8|9660.3|9650.3|9660.5|9650.5|9659.8|9649.8|4
1638876940000|2021-12-07 11:35:40|9660.8|9650.8|9661.3|9651.3|9662.3|9652.3|9660.8|9650.8|11
1638876950000|2021-12-07 11:35:50|9661|9651|9662|9652|9662|9652|9660.5|9650.5|9
1638876960000|2021-12-07 11:36:00|9663|9653|9663.8|9653.8|9664.5|9654.5|9662.5|9652.5|11
1638876970000|2021-12-07 11:36:10|9663.5|9653.5|9663.3|9653.3|9663.5|9653.5|9663.3|9653.3|2
1638876980000|2021-12-07 11:36:20|9663.5|9653.5|9663.3|9653.3|9663.5|9653.5|9663.3|9653.3|2
1638876990000|2021-12-07 11:36:30|9663.8|9653.8|9663.3|9653.3|9663.8|9653.8|9663.3|9653.3|6
1638877000000|2021-12-07 11:36:40|9663|9653|9662.3|9652.3|9663.5|9653.5|9662.3|9652.3|6
1638877010000|2021-12-07 11:36:50|9662.5|9652.5|9662.3|9652.3|9662.5|9652.5|9662.3|9652.3|2
1638877020000|2021-12-07 11:37:00|9662.5|9652.5|9662.8|9652.8|9662.8|9652.8|9662.5|9652.5|2
1638877030000|2021-12-07 11:37:10|9663.3|9653.3|9660.1|9650.1|9663.3|9653.3|9660.1|9650.1|9
1638877040000|2021-12-07 11:37:20|9659.9|9649.9|9655.5|9645.5|9659.9|9649.9|9655.3|9645.3|16
1638877050000|2021-12-07 11:37:30|9655.8|9645.8|9658.3|9648.3|9658.3|9648.3|9655.8|9645.8|9
1638877060000|2021-12-07 11:37:40|9658.5|9648.5|9659.5|9649.5|9659.8|9649.8|9658.5|9648.5|7
1638877080000|2021-12-07 11:38:00|9658.3|9648.3|9659|9649|9659|9649|9657.8|9647.8|9
1638877090000|2021-12-07 11:38:10|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|1
1638877100000|2021-12-07 11:38:20|9659.5|9649.5|9662.3|9652.3|9662.3|9652.3|9659.5|9649.5|7
1638877110000|2021-12-07 11:38:30|9662.8|9652.8|9662.3|9652.3|9662.8|9652.8|9662.3|9652.3|2
1638877120000|2021-12-07 11:38:40|9662|9652|9662|9652|9662.3|9652.3|9662|9652|3
1638877130000|2021-12-07 11:38:50|9662.3|9652.3|9658.8|9648.8|9662.3|9652.3|9658.8|9648.8|7
1638877140000|2021-12-07 11:39:00|9658.5|9648.5|9659.8|9649.8|9660|9650|9658.5|9648.5|8
1638877150000|2021-12-07 11:39:10|9660|9650|9657.8|9647.8|9660.3|9650.3|9657.8|9647.8|13
1638877160000|2021-12-07 11:39:20|9658|9648|9657.8|9647.8|9658.5|9648.5|9657.8|9647.8|4
1638877170000|2021-12-07 11:39:30|9657.5|9647.5|9655.3|9645.3|9657.9|9647.9|9655.3|9645.3|14
1638877180000|2021-12-07 11:39:40|9655.5|9645.5|9653.5|9643.5|9655.5|9645.5|9653.5|9643.5|6
1638877190000|2021-12-07 11:39:50|9653.3|9643.3|9652.8|9642.8|9653.5|9643.5|9652.8|9642.8|10
1638877200000|2021-12-07 11:40:00|9653.3|9643.3|9648.3|9638.3|9653.3|9643.3|9648.3|9638.3|11
1638877210000|2021-12-07 11:40:10|9648.5|9638.5|9649.8|9639.8|9650|9640|9648.5|9638.5|8
1638877220000|2021-12-07 11:40:20|9650|9640|9649.8|9639.8|9650|9640|9649.8|9639.8|2
1638877230000|2021-12-07 11:40:30|9650|9640|9649.8|9639.8|9650|9640|9649.8|9639.8|2
1638877240000|2021-12-07 11:40:40|9650|9640|9649.8|9639.8|9650|9640|9649.8|9639.8|2
1638877250000|2021-12-07 11:40:50|9649.3|9639.3|9649.8|9639.8|9650.3|9640.3|9649.3|9639.3|6
1638877280000|2021-12-07 11:41:20|9649.3|9639.3|9649|9639|9649.5|9639.5|9649|9639|4
1638877300000|2021-12-07 11:41:40|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|1
1638877320000|2021-12-07 11:42:00|9649.5|9639.5|9649|9639|9649.5|9639.5|9649|9639|5
1638877330000|2021-12-07 11:42:10|9649.3|9639.3|9649.5|9639.5|9649.5|9639.5|9649|9639|3
1638877340000|2021-12-07 11:42:20|9649.8|9639.8|9649|9639|9649.8|9639.8|9649|9639|3
1638877350000|2021-12-07 11:42:30|9648.8|9638.8|9649.3|9639.3|9649.3|9639.3|9648.8|9638.8|3
1638877370000|2021-12-07 11:42:50|9649.5|9639.5|9649.3|9639.3|9649.5|9639.5|9649.3|9639.3|2
1638877380000|2021-12-07 11:43:00|9649.5|9639.5|9649.3|9639.3|9649.5|9639.5|9649.3|9639.3|6
1638877400000|2021-12-07 11:43:20|9649|9639|9648.8|9638.8|9649|9639|9648.8|9638.8|4
1638877410000|2021-12-07 11:43:30|9649|9639|9649|9639|9649|9639|9649|9639|1
1638877420000|2021-12-07 11:43:40|9648.5|9638.5|9647.8|9637.8|9648.8|9638.8|9647.3|9637.3|17
1638877430000|2021-12-07 11:43:50|9648.5|9638.5|9648.8|9638.8|9648.8|9638.8|9648.3|9638.3|5
1638877440000|2021-12-07 11:44:00|9648.5|9638.5|9651.8|9641.8|9652.8|9642.8|9648.5|9638.5|12
1638877450000|2021-12-07 11:44:10|9652|9642|9654.5|9644.5|9654.5|9644.5|9651.8|9641.8|8
1638877480000|2021-12-07 11:44:40|9654.8|9644.8|9654.3|9644.3|9654.8|9644.8|9654.3|9644.3|4
1638877490000|2021-12-07 11:44:50|9654|9644|9652.5|9642.5|9654|9644|9652|9642|12
1638877500000|2021-12-07 11:45:00|9652.8|9642.8|9652.5|9642.5|9653|9643|9652.5|9642.5|4
1638877510000|2021-12-07 11:45:10|9652.3|9642.3|9652.5|9642.5|9652.5|9642.5|9652.3|9642.3|2
1638877530000|2021-12-07 11:45:30|9652.8|9642.8|9653|9643|9653.3|9643.3|9652.8|9642.8|4
1638877540000|2021-12-07 11:45:40|9652.8|9642.8|9653|9643|9653|9643|9652.8|9642.8|2
1638877550000|2021-12-07 11:45:50|9653.5|9643.5|9653.3|9643.3|9653.5|9643.5|9653.3|9643.3|2
1638877570000|2021-12-07 11:46:10|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|1
1638877590000|2021-12-07 11:46:30|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|9652.5|9642.5|3
1638877600000|2021-12-07 11:46:40|9653.3|9643.3|9653.5|9643.5|9653.5|9643.5|9653.3|9643.3|2
1638877610000|2021-12-07 11:46:50|9654.3|9644.3|9654.5|9644.5|9654.5|9644.5|9654.3|9644.3|2
1638877620000|2021-12-07 11:47:00|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1638877630000|2021-12-07 11:47:10|9652.8|9642.8|9651.5|9641.5|9652.8|9642.8|9651.5|9641.5|6
1638877640000|2021-12-07 11:47:20|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|1
1638877650000|2021-12-07 11:47:30|9651|9641|9651.5|9641.5|9651.5|9641.5|9651|9641|2
1638877670000|2021-12-07 11:47:50|9651.8|9641.8|9651|9641|9651.8|9641.8|9651|9641|3
1638877680000|2021-12-07 11:48:00|9651.3|9641.3|9651.5|9641.5|9652.8|9642.8|9651.3|9641.3|7
1638877690000|2021-12-07 11:48:10|9651.3|9641.3|9651|9641|9651.3|9641.3|9650.3|9640.3|5
1638877710000|2021-12-07 11:48:30|9652.3|9642.3|9653.5|9643.5|9653.5|9643.5|9652.3|9642.3|3
1638877730000|2021-12-07 11:48:50|9652|9642|9651.8|9641.8|9652|9642|9651|9641|4
1638877740000|2021-12-07 11:49:00|9651.5|9641.5|9648.3|9638.3|9651.8|9641.8|9648.3|9638.3|12
1638877750000|2021-12-07 11:49:10|9648|9638|9647|9637|9648|9638|9646.8|9636.8|10
1638877760000|2021-12-07 11:49:20|9647.3|9637.3|9644.3|9634.3|9647.3|9637.3|9644.3|9634.3|10
1638877770000|2021-12-07 11:49:30|9644.4|9634.4|9644.3|9634.3|9644.4|9634.4|9644.1|9634.1|3
1638877780000|2021-12-07 11:49:40|9644.5|9634.5|9644.3|9634.3|9644.5|9634.5|9644.3|9634.3|2
1638877790000|2021-12-07 11:49:50|9644|9634|9644.3|9634.3|9644.3|9634.3|9644|9634|2
1638877800000|2021-12-07 11:50:00|9644|9634|9643.8|9633.8|9644|9634|9643|9633|11
1638877810000|2021-12-07 11:50:10|9644|9634|9644.3|9634.3|9644.3|9634.3|9643.8|9633.8|4
1638877820000|2021-12-07 11:50:20|9645|9635|9643|9633|9645|9635|9642.9|9632.9|3
1638877840000|2021-12-07 11:50:40|9642.5|9632.5|9640.8|9630.8|9642.5|9632.5|9640.5|9630.5|10
1638877850000|2021-12-07 11:50:50|9640.5|9630.5|9638.8|9628.8|9641.8|9631.8|9637.8|9627.8|11
1638877860000|2021-12-07 11:51:00|9638.3|9628.3|9639|9629|9639|9629|9638.3|9628.3|4
1638877870000|2021-12-07 11:51:10|9639.3|9629.3|9639|9629|9639.3|9629.3|9638.8|9628.8|3
1638877880000|2021-12-07 11:51:20|9638.8|9628.8|9634|9624|9639.3|9629.3|9634|9624|10
1638877890000|2021-12-07 11:51:30|9634.3|9624.3|9633.5|9623.5|9634.3|9624.3|9633.3|9623.3|15
1638877900000|2021-12-07 11:51:40|9633.8|9623.8|9634|9624|9634|9624|9633.5|9623.5|8
1638877910000|2021-12-07 11:51:50|9634.5|9624.5|9634|9624|9635|9625|9634|9624|6
1638877920000|2021-12-07 11:52:00|9634.3|9624.3|9632.8|9622.8|9634.8|9624.8|9632.3|9622.3|10
1638877930000|2021-12-07 11:52:10|9633.3|9623.3|9633.5|9623.5|9634.5|9624.5|9633.3|9623.3|9
1638877940000|2021-12-07 11:52:20|9633.8|9623.8|9630.8|9620.8|9633.8|9623.8|9630.8|9620.8|18
1638877950000|2021-12-07 11:52:30|9631|9621|9632.5|9622.5|9634.3|9624.3|9630.8|9620.8|8
1638877960000|2021-12-07 11:52:40|9632.3|9622.3|9633.3|9623.3|9633.3|9623.3|9632.3|9622.3|5
1638877970000|2021-12-07 11:52:50|9633|9623|9633.8|9623.8|9633.8|9623.8|9633|9623|7
1638877980000|2021-12-07 11:53:00|9634|9624|9632.8|9622.8|9634.3|9624.3|9632.5|9622.5|11
1638877990000|2021-12-07 11:53:10|9633|9623|9633.8|9623.8|9633.8|9623.8|9633|9623|18
1638878000000|2021-12-07 11:53:20|9634|9624|9633.8|9623.8|9634.8|9624.8|9633.5|9623.5|9
1638878010000|2021-12-07 11:53:30|9633.5|9623.5|9633.8|9623.8|9633.8|9623.8|9633.3|9623.3|16
1638878020000|2021-12-07 11:53:40|9634|9624|9634|9624|9634.8|9624.8|9633.5|9623.5|14
1638878030000|2021-12-07 11:53:50|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9633.8|9623.8|3
1638878040000|2021-12-07 11:54:00|9634.5|9624.5|9634.3|9624.3|9634.5|9624.5|9632.8|9622.8|9
1638878050000|2021-12-07 11:54:10|9634|9624|9634.5|9624.5|9634.5|9624.5|9633.8|9623.8|9
1638878060000|2021-12-07 11:54:20|9633.3|9623.3|9633.5|9623.5|9633.8|9623.8|9632.8|9622.8|15
1638878070000|2021-12-07 11:54:30|9633.3|9623.3|9633.8|9623.8|9634|9624|9633.3|9623.3|21
1638878080000|2021-12-07 11:54:40|9634|9624|9634|9624|9634.3|9624.3|9634|9624|3
1638878090000|2021-12-07 11:54:50|9633.8|9623.8|9634|9624|9634|9624|9633.8|9623.8|2
1638878100000|2021-12-07 11:55:00|9633.8|9623.8|9634|9624|9634|9624|9633.8|9623.8|2
1638878110000|2021-12-07 11:55:10|9634.3|9624.3|9634.5|9624.5|9634.5|9624.5|9634|9624|3
1638878120000|2021-12-07 11:55:20|9634.8|9624.8|9634|9624|9634.8|9624.8|9633.3|9623.3|5
1638878130000|2021-12-07 11:55:30|9633.8|9623.8|9634|9624|9634|9624|9633.8|9623.8|4
1638878140000|2021-12-07 11:55:40|9634.3|9624.3|9634.5|9624.5|9634.8|9624.8|9634|9624|6
1638878150000|2021-12-07 11:55:50|9633.3|9623.3|9632.3|9622.3|9633.3|9623.3|9632.3|9622.3|3
1638878160000|2021-12-07 11:56:00|9633.3|9623.3|9634|9624|9634|9624|9632.3|9622.3|7
1638878170000|2021-12-07 11:56:10|9634.5|9624.5|9634|9624|9634.5|9624.5|9633.3|9623.3|5
1638878180000|2021-12-07 11:56:20|9633.8|9623.8|9634|9624|9634|9624|9633.8|9623.8|4
1638878190000|2021-12-07 11:56:30|9633.8|9623.8|9634|9624|9634|9624|9633.8|9623.8|4
1638878200000|2021-12-07 11:56:40|9634.3|9624.3|9634|9624|9634.5|9624.5|9633.3|9623.3|4
1638878210000|2021-12-07 11:56:50|9633.8|9623.8|9634|9624|9634|9624|9632.8|9622.8|10
1638878220000|2021-12-07 11:57:00|9633.8|9623.8|9633.8|9623.8|9634|9624|9633.3|9623.3|9
1638878230000|2021-12-07 11:57:10|9633.3|9623.3|9632|9622|9633.3|9623.3|9631.5|9621.5|13
1638878240000|2021-12-07 11:57:20|9632.3|9622.3|9633.3|9623.3|9633.3|9623.3|9632|9622|8
1638878250000|2021-12-07 11:57:30|9633.5|9623.5|9632.3|9622.3|9633.5|9623.5|9631.5|9621.5|7
1638878260000|2021-12-07 11:57:40|9633|9623|9632.5|9622.5|9633.8|9623.8|9632|9622|11
1638878270000|2021-12-07 11:57:50|9632.3|9622.3|9629.5|9619.5|9632.3|9622.3|9628.9|9618.9|11
1638878280000|2021-12-07 11:58:00|9629.3|9619.3|9631|9621|9631|9621|9629|9619|15
1638878290000|2021-12-07 11:58:10|9630.5|9620.5|9629.3|9619.3|9632.8|9622.8|9628.8|9618.8|17
1638878300000|2021-12-07 11:58:20|9629.8|9619.8|9630|9620|9632.3|9622.3|9629.3|9619.3|11
1638878310000|2021-12-07 11:58:30|9629.5|9619.5|9630.3|9620.3|9630.5|9620.5|9629.3|9619.3|26
1638878320000|2021-12-07 11:58:40|9630|9620|9631.5|9621.5|9632.3|9622.3|9630|9620|11
1638878330000|2021-12-07 11:58:50|9632.5|9622.5|9629.8|9619.8|9632.5|9622.5|9629.8|9619.8|5
1638878340000|2021-12-07 11:59:00|9629.3|9619.3|9629.5|9619.5|9630.3|9620.3|9628.8|9618.8|15
1638878350000|2021-12-07 11:59:10|9632|9622|9629.5|9619.5|9632|9622|9629|9619|12
1638878360000|2021-12-07 11:59:20|9629|9619|9630|9620|9630|9620|9629|9619|4
1638878370000|2021-12-07 11:59:30|9630.5|9620.5|9631.3|9621.3|9631.3|9621.3|9630.5|9620.5|10
1638878380000|2021-12-07 11:59:40|9631|9621|9630|9620|9633|9623|9629.5|9619.5|10
1638878390000|2021-12-07 11:59:50|9630.3|9620.3|9630|9620|9632|9622|9629.8|9619.8|15
1638878400000|2021-12-07 12:00:00|9629.8|9619.8|9630.5|9620.5|9631.3|9621.3|9629.3|9619.3|20
1638878410000|2021-12-07 12:00:10|9631.5|9621.5|9631|9621|9631.5|9621.5|9630.5|9620.5|4
1638878420000|2021-12-07 12:00:20|9630.8|9620.8|9629|9619|9631.8|9621.8|9628.8|9618.8|10
1638878430000|2021-12-07 12:00:30|9629.3|9619.3|9633|9623|9633|9623|9629.3|9619.3|17
1638878440000|2021-12-07 12:00:40|9633.1|9623.1|9631|9621|9634.3|9624.3|9630.8|9620.8|15
1638878450000|2021-12-07 12:00:50|9631.3|9621.3|9631|9621|9631.8|9621.8|9630.8|9620.8|4
1638878460000|2021-12-07 12:01:00|9631.3|9621.3|9633.3|9623.3|9633.3|9623.3|9630.3|9620.3|15
1638878470000|2021-12-07 12:01:10|9633.8|9623.8|9633.5|9623.5|9634|9624|9631.3|9621.3|10
1638878480000|2021-12-07 12:01:20|9632.5|9622.5|9633.3|9623.3|9633.3|9623.3|9631|9621|11
1638878490000|2021-12-07 12:01:30|9632.8|9622.8|9632.5|9622.5|9634|9624|9631.5|9621.5|12
1638878500000|2021-12-07 12:01:40|9632.8|9622.8|9631.3|9621.3|9633.5|9623.5|9631.3|9621.3|4
1638878510000|2021-12-07 12:01:50|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|1
1638878520000|2021-12-07 12:02:00|9630.5|9620.5|9630.5|9620.5|9631.8|9621.8|9630.3|9620.3|5
1638878530000|2021-12-07 12:02:10|9630|9620|9630|9620|9630|9620|9630|9620|1
1638878540000|2021-12-07 12:02:20|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|1
1638878550000|2021-12-07 12:02:30|9629.5|9619.5|9629.3|9619.3|9631.5|9621.5|9629.3|9619.3|7
1638878560000|2021-12-07 12:02:40|9630|9620|9629.8|9619.8|9630|9620|9629.3|9619.3|6
1638878570000|2021-12-07 12:02:50|9630|9620|9629.8|9619.8|9630.5|9620.5|9629.8|9619.8|7
1638878580000|2021-12-07 12:03:00|9627.6|9617.6|9630|9620|9631.3|9621.3|9627.5|9617.5|19
1638878590000|2021-12-07 12:03:10|9630.3|9620.3|9628.5|9618.5|9630.5|9620.5|9627.8|9617.8|11
1638878600000|2021-12-07 12:03:20|9628.3|9618.3|9629|9619|9629.3|9619.3|9628.3|9618.3|5
1638878610000|2021-12-07 12:03:30|9628.8|9618.8|9628|9618|9628.8|9618.8|9627.8|9617.8|12
1638878620000|2021-12-07 12:03:40|9627.8|9617.8|9625.8|9615.8|9628|9618|9625.8|9615.8|8
1638878630000|2021-12-07 12:03:50|9626.3|9616.3|9622.3|9612.3|9626.3|9616.3|9622.3|9612.3|13
1638878640000|2021-12-07 12:04:00|9622|9612|9622|9612|9622.8|9612.8|9621.8|9611.8|8
1638878650000|2021-12-07 12:04:10|9623|9613|9623.8|9613.8|9624.1|9614.1|9622.5|9612.5|10
1638878660000|2021-12-07 12:04:20|9623.5|9613.5|9621.6|9611.6|9623.8|9613.8|9621.6|9611.6|11
1638878670000|2021-12-07 12:04:30|9621.8|9611.8|9622.3|9612.3|9624.3|9614.3|9621.8|9611.8|9
1638878680000|2021-12-07 12:04:40|9622.5|9612.5|9621.5|9611.5|9622.8|9612.8|9621.5|9611.5|5
1638878690000|2021-12-07 12:04:50|9621.8|9611.8|9621.5|9611.5|9621.8|9611.8|9621.5|9611.5|2
1638878700000|2021-12-07 12:05:00|9622.3|9612.3|9619.5|9609.5|9622.5|9612.5|9617.5|9607.5|13
1638878710000|2021-12-07 12:05:10|9619.3|9609.3|9619.1|9609.1|9622.8|9612.8|9619.1|9609.1|18
1638878720000|2021-12-07 12:05:20|9619|9609|9620.4|9610.4|9621.3|9611.3|9617.8|9607.8|13
1638878730000|2021-12-07 12:05:30|9620.5|9610.5|9620.8|9610.8|9621.5|9611.5|9619.4|9609.4|9
1638878740000|2021-12-07 12:05:40|9620.5|9610.5|9619|9609|9620.5|9610.5|9618.5|9608.5|12
1638878750000|2021-12-07 12:05:50|9618.8|9608.8|9620|9610|9620.3|9610.3|9618.8|9608.8|6
1638878760000|2021-12-07 12:06:00|9621.3|9611.3|9619.4|9609.4|9621.8|9611.8|9619.4|9609.4|8
1638878770000|2021-12-07 12:06:10|9618.9|9608.9|9618.3|9608.3|9618.9|9608.9|9618.3|9608.3|2
1638878780000|2021-12-07 12:06:20|9618.5|9608.5|9620|9610|9620.5|9610.5|9618.5|9608.5|6
1638878790000|2021-12-07 12:06:30|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.5|9610.5|3
1638878810000|2021-12-07 12:06:50|9619.9|9609.9|9616.3|9606.3|9619.9|9609.9|9616.3|9606.3|9
1638878820000|2021-12-07 12:07:00|9616.8|9606.8|9620.8|9610.8|9620.8|9610.8|9616.8|9606.8|10
1638878830000|2021-12-07 12:07:10|9621|9611|9618.8|9608.8|9621|9611|9618.8|9608.8|5
1638878840000|2021-12-07 12:07:20|9619|9609|9621.8|9611.8|9621.8|9611.8|9618.8|9608.8|8
1638878850000|2021-12-07 12:07:30|9622|9612|9619|9609|9622|9612|9618.8|9608.8|5
1638878860000|2021-12-07 12:07:40|9619.3|9609.3|9619.5|9609.5|9621|9611|9619.3|9609.3|7
1638878870000|2021-12-07 12:07:50|9619.8|9609.8|9619.8|9609.8|9621.5|9611.5|9618.8|9608.8|10
1638878880000|2021-12-07 12:08:00|9620|9610|9621.3|9611.3|9621.5|9611.5|9620|9610|9
1638878890000|2021-12-07 12:08:10|9621.5|9611.5|9623.3|9613.3|9623.3|9613.3|9621.3|9611.3|13
1638878900000|2021-12-07 12:08:20|9623.8|9613.8|9625.8|9615.8|9626.3|9616.3|9623.8|9613.8|9
1638878910000|2021-12-07 12:08:30|9625.3|9615.3|9625|9615|9625.3|9615.3|9625|9615|4
1638878920000|2021-12-07 12:08:40|9624.8|9614.8|9624|9614|9627.3|9617.3|9623|9613|11
1638878930000|2021-12-07 12:08:50|9623.5|9613.5|9624|9614|9626.8|9616.8|9623.5|9613.5|8
1638878940000|2021-12-07 12:09:00|9623.5|9613.5|9625|9615|9626|9616|9623.5|9613.5|18
1638878950000|2021-12-07 12:09:10|9624.8|9614.8|9624|9614|9625.8|9615.8|9623.5|9613.5|9
1638878960000|2021-12-07 12:09:20|9624.3|9614.3|9627.5|9617.5|9627.5|9617.5|9623|9613|14
1638878970000|2021-12-07 12:09:30|9628.3|9618.3|9624|9614|9628.5|9618.5|9622.3|9612.3|24
1638878980000|2021-12-07 12:09:40|9623.8|9613.8|9625.3|9615.3|9625.3|9615.3|9623.8|9613.8|10
1638878990000|2021-12-07 12:09:50|9626|9616|9624.5|9614.5|9626.3|9616.3|9624|9614|13
1638879000000|2021-12-07 12:10:00|9624.3|9614.3|9625.5|9615.5|9626.3|9616.3|9624.3|9614.3|6
1638879010000|2021-12-07 12:10:10|9625.3|9615.3|9624.8|9614.8|9625.5|9615.5|9624.5|9614.5|6
1638879020000|2021-12-07 12:10:20|9625|9615|9624.5|9614.5|9625|9615|9624.5|9614.5|3
1638879030000|2021-12-07 12:10:30|9625.5|9615.5|9624.5|9614.5|9625.5|9615.5|9624.5|9614.5|2
1638879040000|2021-12-07 12:10:40|9625.5|9615.5|9625.3|9615.3|9627.3|9617.3|9624.5|9614.5|8
1638879050000|2021-12-07 12:10:50|9625.5|9615.5|9625.5|9615.5|9626.8|9616.8|9625.3|9615.3|7
1638879060000|2021-12-07 12:11:00|9626|9616|9625|9615|9626|9616|9625|9615|2
1638879070000|2021-12-07 12:11:10|9624.8|9614.8|9628.3|9618.3|9628.3|9618.3|9624.5|9614.5|13
1638879080000|2021-12-07 12:11:20|9628|9618|9630.8|9620.8|9630.8|9620.8|9628|9618|10
1638879090000|2021-12-07 12:11:30|9631|9621|9630.6|9620.6|9631.5|9621.5|9630.6|9620.6|6
1638879100000|2021-12-07 12:11:40|9628.3|9618.3|9629.8|9619.8|9629.8|9619.8|9627.8|9617.8|8
1638879110000|2021-12-07 12:11:50|9629.3|9619.3|9630.5|9620.5|9631|9621|9628.8|9618.8|10
1638879120000|2021-12-07 12:12:00|9630.8|9620.8|9631.3|9621.3|9631.3|9621.3|9630|9620|6
1638879130000|2021-12-07 12:12:10|9629.6|9619.6|9626.8|9616.8|9629.6|9619.6|9626.8|9616.8|4
1638879140000|2021-12-07 12:12:20|9626.6|9616.6|9629|9619|9630.3|9620.3|9626.6|9616.6|8
1638879150000|2021-12-07 12:12:30|9629.3|9619.3|9628.3|9618.3|9629.5|9619.5|9628.3|9618.3|5
1638879160000|2021-12-07 12:12:40|9628|9618|9624.8|9614.8|9628|9618|9622.8|9612.8|8
1638879170000|2021-12-07 12:12:50|9625.8|9615.8|9624.5|9614.5|9629|9619|9624.5|9614.5|10
1638879180000|2021-12-07 12:13:00|9624.6|9614.6|9623.8|9613.8|9624.6|9614.6|9623.5|9613.5|6
1638879190000|2021-12-07 12:13:10|9623.5|9613.5|9626|9616|9626.5|9616.5|9623.5|9613.5|12
1638879200000|2021-12-07 12:13:20|9626.5|9616.5|9624.6|9614.6|9626.8|9616.8|9624.6|9614.6|10
1638879210000|2021-12-07 12:13:30|9624.5|9614.5|9623.8|9613.8|9624.5|9614.5|9623.8|9613.8|3
1638879220000|2021-12-07 12:13:40|9623.5|9613.5|9622.3|9612.3|9623.8|9613.8|9622|9612|7
1638879230000|2021-12-07 12:13:50|9623.5|9613.5|9623|9613|9624.3|9614.3|9622|9612|12
1638879240000|2021-12-07 12:14:00|9623.5|9613.5|9624.3|9614.3|9624.3|9614.3|9623|9613|4
1638879250000|2021-12-07 12:14:10|9624.5|9614.5|9624.3|9614.3|9625.3|9615.3|9624|9614|4
1638879260000|2021-12-07 12:14:20|9624|9614|9622|9612|9624|9614|9622|9612|2
1638879270000|2021-12-07 12:14:30|9622.3|9612.3|9622.5|9612.5|9622.8|9612.8|9622.3|9612.3|4
1638879280000|2021-12-07 12:14:40|9623|9613|9623|9613|9623.8|9613.8|9623|9613|5
1638879290000|2021-12-07 12:14:50|9622|9612|9622|9612|9622.3|9612.3|9621.8|9611.8|4
1638879300000|2021-12-07 12:15:00|9622.3|9612.3|9622.5|9612.5|9623|9613|9622.3|9612.3|11
1638879310000|2021-12-07 12:15:10|9622.8|9612.8|9619.8|9609.8|9624.5|9614.5|9619.8|9609.8|7
1638879320000|2021-12-07 12:15:20|9620.1|9610.1|9619.5|9609.5|9621.3|9611.3|9618.5|9608.5|11
1638879330000|2021-12-07 12:15:30|9619.8|9609.8|9620|9610|9621.5|9611.5|9619|9609|13
1638879340000|2021-12-07 12:15:40|9619.8|9609.8|9619.5|9609.5|9619.8|9609.8|9619.5|9609.5|8
1638879350000|2021-12-07 12:15:50|9619.8|9609.8|9619.8|9609.8|9620|9610|9619.8|9609.8|9
1638879360000|2021-12-07 12:16:00|9619.5|9609.5|9619.8|9609.8|9619.8|9609.8|9619.5|9609.5|4
1638879370000|2021-12-07 12:16:10|9620|9610|9618.3|9608.3|9621.8|9611.8|9618.3|9608.3|8
1638879380000|2021-12-07 12:16:20|9618|9608|9617.8|9607.8|9619|9609|9617.3|9607.3|7
1638879390000|2021-12-07 12:16:30|9618|9608|9618.5|9608.5|9618.5|9608.5|9618|9608|5
1638879400000|2021-12-07 12:16:40|9618.3|9608.3|9618.8|9608.8|9620.5|9610.5|9618.3|9608.3|9
1638879410000|2021-12-07 12:16:50|9618.5|9608.5|9618.3|9608.3|9618.5|9608.5|9618.3|9608.3|2
1638879420000|2021-12-07 12:17:00|9618|9608|9619.3|9609.3|9619.3|9609.3|9617.3|9607.3|5
1638879430000|2021-12-07 12:17:10|9619.8|9609.8|9621.3|9611.3|9621.5|9611.5|9619.8|9609.8|8
1638879440000|2021-12-07 12:17:20|9621.5|9611.5|9622.3|9612.3|9622.3|9612.3|9621.5|9611.5|2
1638879450000|2021-12-07 12:17:30|9622.5|9612.5|9625.5|9615.5|9625.5|9615.5|9622.5|9612.5|13
1638879460000|2021-12-07 12:17:40|9626|9616|9626.5|9616.5|9626.5|9616.5|9625.5|9615.5|4
1638879470000|2021-12-07 12:17:50|9626.3|9616.3|9626|9616|9626.8|9616.8|9625.3|9615.3|9
1638879480000|2021-12-07 12:18:00|9626.5|9616.5|9626.3|9616.3|9626.5|9616.5|9626|9616|14
1638879490000|2021-12-07 12:18:10|9626|9616|9625.8|9615.8|9626.8|9616.8|9625.8|9615.8|4
1638879500000|2021-12-07 12:18:20|9626|9616|9626|9616|9626.3|9616.3|9626|9616|5
1638879510000|2021-12-07 12:18:30|9626.3|9616.3|9627|9617|9627|9617|9626.3|9616.3|6
1638879520000|2021-12-07 12:18:40|9627.3|9617.3|9628.3|9618.3|9628.3|9618.3|9626.8|9616.8|6
1638879530000|2021-12-07 12:18:50|9628|9618|9628.3|9618.3|9628.3|9618.3|9627.8|9617.8|3
1638879540000|2021-12-07 12:19:00|9628|9618|9628.5|9618.5|9628.5|9618.5|9628|9618|11
1638879550000|2021-12-07 12:19:10|9629.3|9619.3|9625.8|9615.8|9629.3|9619.3|9625.8|9615.8|4
1638879570000|2021-12-07 12:19:30|9625.3|9615.3|9625|9615|9625.3|9615.3|9624.8|9614.8|4
1638879580000|2021-12-07 12:19:40|9625.8|9615.8|9626|9616|9626|9616|9625|9615|6
1638879600000|2021-12-07 12:20:00|9625.5|9615.5|9624.5|9614.5|9625.5|9615.5|9624.3|9614.3|4
1638879610000|2021-12-07 12:20:10|9625.3|9615.3|9626.8|9616.8|9626.8|9616.8|9625.3|9615.3|7
1638879620000|2021-12-07 12:20:20|9627|9617|9626.8|9616.8|9627|9617|9626.8|9616.8|2
1638879630000|2021-12-07 12:20:30|9627|9617|9629.5|9619.5|9629.5|9619.5|9627|9617|4
1638879640000|2021-12-07 12:20:40|9629|9619|9628.8|9618.8|9630.8|9620.8|9628.5|9618.5|16
1638879650000|2021-12-07 12:20:50|9629|9619|9628.5|9618.5|9629.3|9619.3|9628.3|9618.3|9
1638879660000|2021-12-07 12:21:00|9628.8|9618.8|9627.5|9617.5|9628.8|9618.8|9625|9615|14
1638879670000|2021-12-07 12:21:10|9628.5|9618.5|9624.8|9614.8|9629.3|9619.3|9624.8|9614.8|20
1638879680000|2021-12-07 12:21:20|9625.5|9615.5|9626.3|9616.3|9626.6|9616.6|9625.5|9615.5|8
1638879690000|2021-12-07 12:21:30|9626.5|9616.5|9625.3|9615.3|9627.5|9617.5|9625.3|9615.3|10
1638879700000|2021-12-07 12:21:40|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|9625.5|9615.5|3
1638879720000|2021-12-07 12:22:00|9626|9616|9626.5|9616.5|9627.5|9617.5|9625.8|9615.8|9
1638879730000|2021-12-07 12:22:10|9625.8|9615.8|9626|9616|9626.5|9616.5|9625.8|9615.8|7
1638879750000|2021-12-07 12:22:30|9625.8|9615.8|9627.5|9617.5|9628.3|9618.3|9625.8|9615.8|7
1638879760000|2021-12-07 12:22:40|9627.3|9617.3|9627.5|9617.5|9627.8|9617.8|9627.3|9617.3|5
1638879770000|2021-12-07 12:22:50|9627.8|9617.8|9623.5|9613.5|9627.8|9617.8|9623.5|9613.5|9
1638879780000|2021-12-07 12:23:00|9623.3|9613.3|9622.5|9612.5|9624.3|9614.3|9622|9612|8
1638879790000|2021-12-07 12:23:10|9622.8|9612.8|9623.5|9613.5|9623.5|9613.5|9622.8|9612.8|4
1638879800000|2021-12-07 12:23:20|9623.3|9613.3|9621|9611|9623.5|9613.5|9620.8|9610.8|5
1638879810000|2021-12-07 12:23:30|9621.3|9611.3|9625.5|9615.5|9625.5|9615.5|9621.3|9611.3|12
1638879820000|2021-12-07 12:23:40|9625.8|9615.8|9626|9616|9627.5|9617.5|9625.8|9615.8|10
1638879830000|2021-12-07 12:23:50|9625.8|9615.8|9625.3|9615.3|9625.8|9615.8|9625.3|9615.3|3
1638879840000|2021-12-07 12:24:00|9625|9615|9625.8|9615.8|9627.8|9617.8|9624.8|9614.8|13
1638879850000|2021-12-07 12:24:10|9625.5|9615.5|9625.8|9615.8|9625.8|9615.8|9625.5|9615.5|2
1638879860000|2021-12-07 12:24:20|9626|9616|9626|9616|9626|9616|9625.8|9615.8|5
1638879870000|2021-12-07 12:24:30|9626.3|9616.3|9626.5|9616.5|9627.5|9617.5|9625.8|9615.8|13
1638879880000|2021-12-07 12:24:40|9626.8|9616.8|9627.3|9617.3|9627.8|9617.8|9626.8|9616.8|13
1638879890000|2021-12-07 12:24:50|9627|9617|9628.3|9618.3|9628.3|9618.3|9627|9617|8
1638879900000|2021-12-07 12:25:00|9628|9618|9629.3|9619.3|9629.3|9619.3|9627.5|9617.5|12
1638879910000|2021-12-07 12:25:10|9630|9620|9631.1|9621.1|9631.5|9621.5|9629.1|9619.1|12
1638879920000|2021-12-07 12:25:20|9631|9621|9631.8|9621.8|9633.6|9623.6|9631|9621|8
1638879930000|2021-12-07 12:25:30|9632.3|9622.3|9630.8|9620.8|9632.3|9622.3|9629.8|9619.8|10
1638879940000|2021-12-07 12:25:40|9630.5|9620.5|9630.3|9620.3|9631|9621|9630.3|9620.3|7
1638879950000|2021-12-07 12:25:50|9632.5|9622.5|9631|9621|9632.5|9622.5|9631|9621|6
1638879960000|2021-12-07 12:26:00|9630.8|9620.8|9634|9624|9634|9624|9630.8|9620.8|6
1638879970000|2021-12-07 12:26:10|9634.3|9624.3|9634|9624|9634.3|9624.3|9633.8|9623.8|9
1638879980000|2021-12-07 12:26:20|9634.3|9624.3|9634|9624|9634.5|9624.5|9634|9624|4
1638879990000|2021-12-07 12:26:30|9634.3|9624.3|9634.8|9624.8|9635|9625|9634.3|9624.3|11
1638880000000|2021-12-07 12:26:40|9634.5|9624.5|9634.3|9624.3|9634.5|9624.5|9634|9624|6
1638880010000|2021-12-07 12:26:50|9634.5|9624.5|9634|9624|9634.5|9624.5|9633.8|9623.8|4
1638880020000|2021-12-07 12:27:00|9634.8|9624.8|9633.8|9623.8|9634.8|9624.8|9633.8|9623.8|7
1638880030000|2021-12-07 12:27:10|9634|9624|9634.3|9624.3|9634.3|9624.3|9634|9624|4
1638880040000|2021-12-07 12:27:20|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9634|9624|6
1638880050000|2021-12-07 12:27:30|9635.3|9625.3|9635.8|9625.8|9636.8|9626.8|9635.3|9625.3|13
1638880060000|2021-12-07 12:27:40|9636|9626|9636|9626|9636|9626|9635.3|9625.3|4
1638880070000|2021-12-07 12:27:50|9635.8|9625.8|9635.8|9625.8|9636|9626|9635.8|9625.8|3
1638880110000|2021-12-07 12:28:30|9635.3|9625.3|9635.8|9625.8|9636|9626|9635.3|9625.3|5
1638880130000|2021-12-07 12:28:50|9635.5|9625.5|9635.8|9625.8|9636.5|9626.5|9635.5|9625.5|8
1638880140000|2021-12-07 12:29:00|9636|9626|9635.8|9625.8|9636|9626|9635.5|9625.5|8
1638880150000|2021-12-07 12:29:10|9635.5|9625.5|9635.3|9625.3|9635.8|9625.8|9635|9625|12
1638880160000|2021-12-07 12:29:20|9635.8|9625.8|9635.8|9625.8|9636.8|9626.8|9635.5|9625.5|10
1638880170000|2021-12-07 12:29:30|9635.5|9625.5|9635.8|9625.8|9635.8|9625.8|9635.5|9625.5|6
1638880180000|2021-12-07 12:29:40|9635.5|9625.5|9635.8|9625.8|9635.8|9625.8|9635.5|9625.5|4
1638880190000|2021-12-07 12:29:50|9636|9626|9635.8|9625.8|9636.8|9626.8|9635.8|9625.8|5
1638880200000|2021-12-07 12:30:00|9636|9626|9635.8|9625.8|9636|9626|9635.8|9625.8|8
1638880210000|2021-12-07 12:30:10|9636|9626|9635.5|9625.5|9636|9626|9635.5|9625.5|5
1638880220000|2021-12-07 12:30:20|9635.8|9625.8|9635.8|9625.8|9636.8|9626.8|9635.8|9625.8|9
1638880230000|2021-12-07 12:30:30|9636|9626|9636|9626|9636|9626|9635.8|9625.8|3
1638880250000|2021-12-07 12:30:50|9636.3|9626.3|9636|9626|9636.8|9626.8|9636|9626|5
1638880260000|2021-12-07 12:31:00|9635.8|9625.8|9628.5|9618.5|9635.8|9625.8|9628.3|9618.3|12
1638880270000|2021-12-07 12:31:10|9630|9620|9629.8|9619.8|9631.3|9621.3|9629.8|9619.8|9
1638880280000|2021-12-07 12:31:20|9628.5|9618.5|9630|9620|9630.3|9620.3|9628.3|9618.3|8
1638880290000|2021-12-07 12:31:30|9629.9|9619.9|9631|9621|9631|9621|9629.9|9619.9|6
1638880300000|2021-12-07 12:31:40|9631.3|9621.3|9629.8|9619.8|9631.3|9621.3|9629.8|9619.8|7
1638880310000|2021-12-07 12:31:50|9630|9620|9630.3|9620.3|9630.5|9620.5|9629.5|9619.5|6
1638880320000|2021-12-07 12:32:00|9630|9620|9628.3|9618.3|9630.3|9620.3|9627.8|9617.8|13
1638880330000|2021-12-07 12:32:10|9627.8|9617.8|9625.8|9615.8|9628.3|9618.3|9625.8|9615.8|4
1638880340000|2021-12-07 12:32:20|9626|9616|9625.8|9615.8|9627.9|9617.9|9625.8|9615.8|16
1638880350000|2021-12-07 12:32:30|9626.3|9616.3|9628.3|9618.3|9628.3|9618.3|9626.3|9616.3|8
1638880360000|2021-12-07 12:32:40|9628.5|9618.5|9628.8|9618.8|9629|9619|9628.5|9618.5|11
1638880370000|2021-12-07 12:32:50|9627.3|9617.3|9627.3|9617.3|9628|9618|9627.3|9617.3|3
1638880380000|2021-12-07 12:33:00|9627|9617|9627|9617|9628|9618|9623.8|9613.8|12
1638880390000|2021-12-07 12:33:10|9627.5|9617.5|9627|9617|9627.5|9617.5|9627|9617|8
1638880400000|2021-12-07 12:33:20|9627.3|9617.3|9629|9619|9629.5|9619.5|9627.3|9617.3|14
1638880410000|2021-12-07 12:33:30|9629.3|9619.3|9629|9619|9630.3|9620.3|9628.3|9618.3|12
1638880420000|2021-12-07 12:33:40|9629.3|9619.3|9625.3|9615.3|9629.3|9619.3|9625|9615|8
1638880430000|2021-12-07 12:33:50|9626|9616|9625|9615|9626.5|9616.5|9625|9615|5
1638880440000|2021-12-07 12:34:00|9625.3|9615.3|9622|9612|9625.3|9615.3|9622|9612|15
1638880450000|2021-12-07 12:34:10|9621.8|9611.8|9621.4|9611.4|9621.8|9611.8|9621.3|9611.3|5
1638880460000|2021-12-07 12:34:20|9621.5|9611.5|9620.3|9610.3|9623.3|9613.3|9620.3|9610.3|13
1638880470000|2021-12-07 12:34:30|9619.3|9609.3|9618.8|9608.8|9620.3|9610.3|9618.8|9608.8|20
1638880480000|2021-12-07 12:34:40|9618.5|9608.5|9621.5|9611.5|9622|9612|9618.5|9608.5|11
1638880490000|2021-12-07 12:34:50|9622.5|9612.5|9623.3|9613.3|9623.3|9613.3|9621.5|9611.5|9
1638880500000|2021-12-07 12:35:00|9623|9613|9622|9612|9625|9615|9621.8|9611.8|16
1638880510000|2021-12-07 12:35:10|9622.3|9612.3|9622.3|9612.3|9623|9613|9622|9612|13
1638880520000|2021-12-07 12:35:20|9622.5|9612.5|9622.8|9612.8|9625.3|9615.3|9622.5|9612.5|13
1638880530000|2021-12-07 12:35:30|9622.5|9612.5|9621.3|9611.3|9624.5|9614.5|9621.3|9611.3|11
1638880540000|2021-12-07 12:35:40|9621|9611|9626.3|9616.3|9626.3|9616.3|9621|9611|11
1638880550000|2021-12-07 12:35:50|9626.8|9616.8|9626|9616|9626.8|9616.8|9625.3|9615.3|12
1638880560000|2021-12-07 12:36:00|9625.8|9615.8|9623.6|9613.6|9627|9617|9623.6|9613.6|10
1638880570000|2021-12-07 12:36:10|9623.8|9613.8|9624.5|9614.5|9626|9616|9623.5|9613.5|12
1638880580000|2021-12-07 12:36:20|9625|9615|9624.3|9614.3|9625|9615|9624.3|9614.3|2
1638880590000|2021-12-07 12:36:30|9625|9615|9626|9616|9626|9616|9625|9615|3
1638880600000|2021-12-07 12:36:40|9625.8|9615.8|9627.8|9617.8|9627.8|9617.8|9625.3|9615.3|8
1638880610000|2021-12-07 12:36:50|9628.8|9618.8|9630.8|9620.8|9630.8|9620.8|9628.8|9618.8|6
1638880620000|2021-12-07 12:37:00|9630|9620|9629.5|9619.5|9630|9620|9627.8|9617.8|15
1638880630000|2021-12-07 12:37:10|9629.3|9619.3|9629.5|9619.5|9630.8|9620.8|9629|9619|10
1638880640000|2021-12-07 12:37:20|9629.8|9619.8|9632|9622|9632.6|9622.6|9629.8|9619.8|8
1638880650000|2021-12-07 12:37:30|9631.8|9621.8|9630|9620|9631.8|9621.8|9630|9620|5
1638880660000|2021-12-07 12:37:40|9629.8|9619.8|9629.8|9619.8|9631.3|9621.3|9629.8|9619.8|11
1638880670000|2021-12-07 12:37:50|9630|9620|9630|9620|9630|9620|9629.8|9619.8|5
1638880680000|2021-12-07 12:38:00|9629.8|9619.8|9629.8|9619.8|9630|9620|9629.5|9619.5|7
1638880690000|2021-12-07 12:38:10|9629.5|9619.5|9629.5|9619.5|9630.5|9620.5|9629.5|9619.5|6
1638880700000|2021-12-07 12:38:20|9629.8|9619.8|9629.5|9619.5|9629.8|9619.8|9629.3|9619.3|4
1638880710000|2021-12-07 12:38:30|9629.8|9619.8|9629.5|9619.5|9629.8|9619.8|9629.5|9619.5|2
1638880720000|2021-12-07 12:38:40|9629|9619|9628.8|9618.8|9629.8|9619.8|9628.8|9618.8|8
1638880730000|2021-12-07 12:38:50|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628|9618|12
1638880740000|2021-12-07 12:39:00|9628.3|9618.3|9629|9619|9629|9619|9628.3|9618.3|8
1638880750000|2021-12-07 12:39:10|9629.3|9619.3|9630|9620|9633|9623|9629.3|9619.3|10
1638880760000|2021-12-07 12:39:20|9629.8|9619.8|9630|9620|9630|9620|9629|9619|8
1638880770000|2021-12-07 12:39:30|9629.5|9619.5|9629.5|9619.5|9630|9620|9629.5|9619.5|5
1638880780000|2021-12-07 12:39:40|9630.3|9620.3|9629.5|9619.5|9630.8|9620.8|9629.5|9619.5|3
1638880790000|2021-12-07 12:39:50|9629|9619|9629|9619|9629|9619|9629|9619|1
1638880800000|2021-12-07 12:40:00|9629.3|9619.3|9629.3|9619.3|9629.5|9619.5|9629.3|9619.3|3
1638880810000|2021-12-07 12:40:10|9630.5|9620.5|9629.3|9619.3|9630.5|9620.5|9629.3|9619.3|6
1638880820000|2021-12-07 12:40:20|9629.5|9619.5|9629.8|9619.8|9629.8|9619.8|9629.5|9619.5|2
1638880830000|2021-12-07 12:40:30|9629.5|9619.5|9629.5|9619.5|9629.8|9619.8|9629.5|9619.5|9
1638880840000|2021-12-07 12:40:40|9630.8|9620.8|9630|9620|9630.8|9620.8|9629.5|9619.5|8
1638880850000|2021-12-07 12:40:50|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|1
1638880860000|2021-12-07 12:41:00|9630|9620|9631.3|9621.3|9631.3|9621.3|9630|9620|5
1638880870000|2021-12-07 12:41:10|9631|9621|9630.5|9620.5|9631.5|9621.5|9630.3|9620.3|5
1638880880000|2021-12-07 12:41:20|9630|9620|9629|9619|9631.3|9621.3|9629|9619|6
1638880890000|2021-12-07 12:41:30|9630|9620|9630.3|9620.3|9631.5|9621.5|9630|9620|4
1638880900000|2021-12-07 12:41:40|9631.5|9621.5|9630.3|9620.3|9631.5|9621.5|9630.3|9620.3|2
1638880910000|2021-12-07 12:41:50|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1638880920000|2021-12-07 12:42:00|9632.3|9622.3|9635.3|9625.3|9635.3|9625.3|9632.3|9622.3|6
1638880930000|2021-12-07 12:42:10|9635.5|9625.5|9633.9|9623.9|9635.5|9625.5|9633.8|9623.8|5
1638880940000|2021-12-07 12:42:20|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|9633|9623|3
1638880950000|2021-12-07 12:42:30|9633|9623|9632|9622|9633.3|9623.3|9631.5|9621.5|9
1638880960000|2021-12-07 12:42:40|9632.3|9622.3|9632|9622|9632.3|9622.3|9632|9622|4
1638880970000|2021-12-07 12:42:50|9632.3|9622.3|9632.5|9622.5|9633.3|9623.3|9632.3|9622.3|7
1638880980000|2021-12-07 12:43:00|9633|9623|9632.8|9622.8|9633.8|9623.8|9632.5|9622.5|9
1638880990000|2021-12-07 12:43:10|9633|9623|9633.5|9623.5|9633.8|9623.8|9633|9623|7
1638881010000|2021-12-07 12:43:30|9634.3|9624.3|9636|9626|9637|9627|9634.3|9624.3|6
1638881020000|2021-12-07 12:43:40|9636.3|9626.3|9636.8|9626.8|9636.8|9626.8|9636.3|9626.3|4
1638881040000|2021-12-07 12:44:00|9637|9627|9637.8|9627.8|9639|9629|9637|9627|12
1638881050000|2021-12-07 12:44:10|9638.3|9628.3|9638.5|9628.5|9638.5|9628.5|9638.3|9628.3|6
1638881060000|2021-12-07 12:44:20|9639.5|9629.5|9637.8|9627.8|9639.5|9629.5|9637.8|9627.8|3
1638881070000|2021-12-07 12:44:30|9638.3|9628.3|9637.8|9627.8|9639.8|9629.8|9637.8|9627.8|8
1638881080000|2021-12-07 12:44:40|9638|9628|9639.3|9629.3|9639.3|9629.3|9638|9628|2
1638881090000|2021-12-07 12:44:50|9639|9629|9638.5|9628.5|9639|9629|9638.5|9628.5|4
1638881100000|2021-12-07 12:45:00|9639.5|9629.5|9639.3|9629.3|9640.1|9630.1|9638.8|9628.8|8
1638881110000|2021-12-07 12:45:10|9639.5|9629.5|9639|9629|9639.8|9629.8|9639|9629|6
1638881120000|2021-12-07 12:45:20|9638.8|9628.8|9638.5|9628.5|9639.3|9629.3|9638.5|9628.5|7
1638881130000|2021-12-07 12:45:30|9638.3|9628.3|9638.5|9628.5|9638.5|9628.5|9638.3|9628.3|2
1638881140000|2021-12-07 12:45:40|9639|9629|9637.8|9627.8|9639.3|9629.3|9637.8|9627.8|7
1638881160000|2021-12-07 12:46:00|9637.5|9627.5|9636.5|9626.5|9637.5|9627.5|9636.3|9626.3|7
1638881180000|2021-12-07 12:46:20|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|1
1638881190000|2021-12-07 12:46:30|9637.8|9627.8|9637.3|9627.3|9638|9628|9637.3|9627.3|4
1638881200000|2021-12-07 12:46:40|9637|9627|9637|9627|9637.3|9627.3|9637|9627|3
1638881210000|2021-12-07 12:46:50|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637|9627|5
1638881220000|2021-12-07 12:47:00|9637.8|9627.8|9637|9627|9638|9628|9636.8|9626.8|5
1638881230000|2021-12-07 12:47:10|9636.8|9626.8|9637|9627|9637|9627|9636.8|9626.8|2
1638881250000|2021-12-07 12:47:30|9637.5|9627.5|9636.8|9626.8|9637.5|9627.5|9636.8|9626.8|3
1638881270000|2021-12-07 12:47:50|9637|9627|9637|9627|9637.5|9627.5|9637|9627|3
1638881280000|2021-12-07 12:48:00|9637.3|9627.3|9637|9627|9637.3|9627.3|9637|9627|2
1638881300000|2021-12-07 12:48:20|9636.8|9626.8|9635.8|9625.8|9637|9627|9635.3|9625.3|6
1638881310000|2021-12-07 12:48:30|9635.3|9625.3|9635|9625|9635.3|9625.3|9635|9625|2
1638881320000|2021-12-07 12:48:40|9634.5|9624.5|9634|9624|9634.8|9624.8|9633.5|9623.5|7
1638881330000|2021-12-07 12:48:50|9633.8|9623.8|9636|9626|9636|9626|9633.5|9623.5|10
1638881340000|2021-12-07 12:49:00|9635.3|9625.3|9635|9625|9636.3|9626.3|9634.8|9624.8|8
1638881350000|2021-12-07 12:49:10|9635.5|9625.5|9634.3|9624.3|9635.5|9625.5|9634.3|9624.3|3
1638881360000|2021-12-07 12:49:20|9633.3|9623.3|9633.5|9623.5|9633.5|9623.5|9632|9622|6
1638881370000|2021-12-07 12:49:30|9633.3|9623.3|9634|9624|9635.5|9625.5|9632.3|9622.3|17
1638881380000|2021-12-07 12:49:40|9633.8|9623.8|9631.5|9621.5|9633.8|9623.8|9631|9621|12
1638881390000|2021-12-07 12:49:50|9631.3|9621.3|9631.3|9621.3|9632.5|9622.5|9631|9621|7
1638881400000|2021-12-07 12:50:00|9632.8|9622.8|9632.3|9622.3|9632.8|9622.8|9632|9622|9
1638881410000|2021-12-07 12:50:10|9632|9622|9631.5|9621.5|9632.5|9622.5|9631.5|9621.5|4
1638881420000|2021-12-07 12:50:20|9631.3|9621.3|9632|9622|9633.5|9623.5|9631|9621|10
1638881430000|2021-12-07 12:50:30|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|1
1638881440000|2021-12-07 12:50:40|9631.5|9621.5|9632|9622|9632|9622|9631.3|9621.3|6
1638881450000|2021-12-07 12:50:50|9631.8|9621.8|9632.3|9622.3|9634.3|9624.3|9631.3|9621.3|12
1638881460000|2021-12-07 12:51:00|9632.5|9622.5|9632|9622|9632.8|9622.8|9632|9622|6
1638881480000|2021-12-07 12:51:20|9632.3|9622.3|9632.8|9622.8|9633.5|9623.5|9632|9622|13
1638881490000|2021-12-07 12:51:30|9633|9623|9632.8|9622.8|9633|9623|9632.8|9622.8|4
1638881500000|2021-12-07 12:51:40|9633|9623|9632.8|9622.8|9633|9623|9632.8|9622.8|2
1638881510000|2021-12-07 12:51:50|9633|9623|9633.5|9623.5|9633.5|9623.5|9633|9623|3
1638881520000|2021-12-07 12:52:00|9633.8|9623.8|9630.3|9620.3|9634.5|9624.5|9630|9620|11
1638881530000|2021-12-07 12:52:10|9630.5|9620.5|9630|9620|9630.5|9620.5|9630|9620|7
1638881540000|2021-12-07 12:52:20|9630.3|9620.3|9630.8|9620.8|9632|9622|9630|9620|8
1638881550000|2021-12-07 12:52:30|9630.3|9620.3|9629.3|9619.3|9630.3|9620.3|9629.3|9619.3|5
1638881560000|2021-12-07 12:52:40|9630|9620|9631.8|9621.8|9631.8|9621.8|9630|9620|5
1638881570000|2021-12-07 12:52:50|9631.5|9621.5|9633|9623|9633.3|9623.3|9631.3|9621.3|8
1638881580000|2021-12-07 12:53:00|9633.3|9623.3|9633|9623|9633.3|9623.3|9633|9623|4
1638881590000|2021-12-07 12:53:10|9633.3|9623.3|9633|9623|9633.3|9623.3|9633|9623|4
1638881600000|2021-12-07 12:53:20|9633.3|9623.3|9634.8|9624.8|9635|9625|9633.3|9623.3|7
1638881610000|2021-12-07 12:53:30|9635|9625|9635.3|9625.3|9635.3|9625.3|9635|9625|2
1638881620000|2021-12-07 12:53:40|9636|9626|9630.5|9620.5|9636|9626|9630.5|9620.5|8
1638881630000|2021-12-07 12:53:50|9631.4|9621.4|9630.6|9620.6|9632|9622|9630.6|9620.6|7
1638881640000|2021-12-07 12:54:00|9630.3|9620.3|9629.8|9619.8|9630.4|9620.4|9629.8|9619.8|8
1638881650000|2021-12-07 12:54:10|9629.3|9619.3|9628.8|9618.8|9629.3|9619.3|9628.5|9618.5|4
1638881660000|2021-12-07 12:54:20|9628.3|9618.3|9629|9619|9630.3|9620.3|9628.3|9618.3|11
1638881670000|2021-12-07 12:54:30|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|9629.3|9619.3|3
1638881680000|2021-12-07 12:54:40|9629.8|9619.8|9631.8|9621.8|9632.5|9622.5|9629.8|9619.8|7
1638881690000|2021-12-07 12:54:50|9632.5|9622.5|9632.8|9622.8|9632.8|9622.8|9632.5|9622.5|6
1638881700000|2021-12-07 12:55:00|9633|9623|9633|9623|9633|9623|9632.8|9622.8|5
1638881710000|2021-12-07 12:55:10|9633.3|9623.3|9633.3|9623.3|9633.8|9623.8|9633.3|9623.3|3
1638881720000|2021-12-07 12:55:20|9633|9623|9633.3|9623.3|9633.3|9623.3|9633|9623|2
1638881740000|2021-12-07 12:55:40|9633|9623|9631.3|9621.3|9633.5|9623.5|9631|9621|11
1638881750000|2021-12-07 12:55:50|9632.5|9622.5|9630.8|9620.8|9632.8|9622.8|9629.9|9619.9|8
1638881760000|2021-12-07 12:56:00|9631|9621|9630.5|9620.5|9631.3|9621.3|9630.5|9620.5|10
1638881770000|2021-12-07 12:56:10|9630|9620|9631.3|9621.3|9631.8|9621.8|9630|9620|8
1638881780000|2021-12-07 12:56:20|9631|9621|9631|9621|9631|9621|9631|9621|1
1638881790000|2021-12-07 12:56:30|9630.3|9620.3|9630.8|9620.8|9630.8|9620.8|9630.3|9620.3|5
1638881800000|2021-12-07 12:56:40|9631.8|9621.8|9631.5|9621.5|9632.3|9622.3|9631.3|9621.3|10
1638881810000|2021-12-07 12:56:50|9632|9622|9630.3|9620.3|9632|9622|9630|9620|9
1638881820000|2021-12-07 12:57:00|9630|9620|9630.3|9620.3|9630.3|9620.3|9630|9620|8
1638881830000|2021-12-07 12:57:10|9630|9620|9630.8|9620.8|9631.3|9621.3|9629.3|9619.3|14
1638881840000|2021-12-07 12:57:20|9631|9621|9630.3|9620.3|9631|9621|9630.3|9620.3|3
1638881850000|2021-12-07 12:57:30|9630|9620|9630|9620|9630.3|9620.3|9629.5|9619.5|8
1638881860000|2021-12-07 12:57:40|9630.3|9620.3|9630|9620|9631|9621|9630|9620|8
1638881870000|2021-12-07 12:57:50|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|1
1638881880000|2021-12-07 12:58:00|9630|9620|9630.3|9620.3|9630.3|9620.3|9630|9620|2
1638881890000|2021-12-07 12:58:10|9630.5|9620.5|9631.8|9621.8|9632.3|9622.3|9630.5|9620.5|7
1638881900000|2021-12-07 12:58:20|9631.5|9621.5|9630|9620|9631.5|9621.5|9629.8|9619.8|4
1638881910000|2021-12-07 12:58:30|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|1
1638881920000|2021-12-07 12:58:40|9630|9620|9630.5|9620.5|9630.8|9620.8|9629.3|9619.3|14
1638881930000|2021-12-07 12:58:50|9631.3|9621.3|9631|9621|9632.3|9622.3|9631|9621|8
1638881940000|2021-12-07 12:59:00|9630.8|9620.8|9623.8|9613.8|9630.8|9620.8|9623.3|9613.3|13
1638881950000|2021-12-07 12:59:10|9624|9614|9623.8|9613.8|9624.3|9614.3|9623.5|9613.5|9
1638881960000|2021-12-07 12:59:20|9624|9614|9624|9614|9624|9614|9623.3|9613.3|5
1638881970000|2021-12-07 12:59:30|9624.3|9614.3|9624|9614|9624.3|9614.3|9624|9614|4
1638881980000|2021-12-07 12:59:40|9623.8|9613.8|9622.5|9612.5|9624.3|9614.3|9621.5|9611.5|17
1638881990000|2021-12-07 12:59:50|9623|9613|9619.3|9609.3|9623|9613|9619.3|9609.3|11
1638882000000|2021-12-07 13:00:00|9619.1|9609.1|9609.8|9599.8|9619.3|9609.3|9609.5|9599.5|28
1638882010000|2021-12-07 13:00:10|9610|9600|9610.5|9600.5|9613.8|9603.8|9610|9600|26
1638882020000|2021-12-07 13:00:20|9610|9600|9606|9596|9611.5|9601.5|9604.8|9594.8|28
1638882030000|2021-12-07 13:00:30|9605.5|9595.5|9605|9595|9607.5|9597.5|9604.8|9594.8|21
1638882040000|2021-12-07 13:00:40|9604.8|9594.8|9603.8|9593.8|9607.8|9597.8|9603.5|9593.5|23
1638882050000|2021-12-07 13:00:50|9603.5|9593.5|9603|9593|9603.5|9593.5|9601.8|9591.8|20
1638882060000|2021-12-07 13:01:00|9602.5|9592.5|9598.5|9588.5|9604|9594|9598.5|9588.5|25
1638882070000|2021-12-07 13:01:10|9598.8|9588.8|9599|9589|9600|9590|9597.3|9587.3|29
1638882080000|2021-12-07 13:01:20|9599.3|9589.3|9600.3|9590.3|9602.8|9592.8|9599.3|9589.3|14
1638882090000|2021-12-07 13:01:30|9600.8|9590.8|9600.5|9590.5|9602.3|9592.3|9599.3|9589.3|23
1638882100000|2021-12-07 13:01:40|9600.8|9590.8|9598.8|9588.8|9601.5|9591.5|9597.5|9587.5|27
1638882110000|2021-12-07 13:01:50|9599.3|9589.3|9600|9590|9602.5|9592.5|9598.5|9588.5|24
1638882120000|2021-12-07 13:02:00|9599.8|9589.8|9601.5|9591.5|9601.5|9591.5|9598.3|9588.3|25
1638882130000|2021-12-07 13:02:10|9601.8|9591.8|9598.3|9588.3|9602|9592|9597.8|9587.8|28
1638882140000|2021-12-07 13:02:20|9598|9588|9596.3|9586.3|9598|9588|9595.3|9585.3|22
1638882150000|2021-12-07 13:02:30|9596|9586|9595.5|9585.5|9596|9586|9593.5|9583.5|22
1638882160000|2021-12-07 13:02:40|9595.8|9585.8|9596|9586|9597|9587|9594.8|9584.8|15
1638882170000|2021-12-07 13:02:50|9597|9587|9599.5|9589.5|9600.3|9590.3|9597|9587|26
1638882180000|2021-12-07 13:03:00|9602.8|9592.8|9602.3|9592.3|9603.8|9593.8|9602.3|9592.3|18
1638882190000|2021-12-07 13:03:10|9600.3|9590.3|9598.5|9588.5|9600.3|9590.3|9597.5|9587.5|17
1638882200000|2021-12-07 13:03:20|9598.8|9588.8|9594.8|9584.8|9598.8|9588.8|9593.5|9583.5|17
1638882210000|2021-12-07 13:03:30|9595|9585|9593.5|9583.5|9595.3|9585.3|9593.3|9583.3|22
1638882220000|2021-12-07 13:03:40|9593|9583|9594|9584|9595|9585|9593|9583|19
1638882230000|2021-12-07 13:03:50|9593.8|9583.8|9591.3|9581.3|9594|9584|9591|9581|14
1638882240000|2021-12-07 13:04:00|9591|9581|9587.8|9577.8|9592|9582|9587.8|9577.8|19
1638882250000|2021-12-07 13:04:10|9587.5|9577.5|9583.3|9573.3|9587.5|9577.5|9583.1|9573.1|20
1638882260000|2021-12-07 13:04:20|9582.8|9572.8|9582.5|9572.5|9583.8|9573.8|9581.5|9571.5|16
1638882270000|2021-12-07 13:04:30|9583.5|9573.5|9583.3|9573.3|9584|9574|9581.5|9571.5|22
1638882280000|2021-12-07 13:04:40|9583.5|9573.5|9582.5|9572.5|9583.5|9573.5|9582.5|9572.5|14
1638882290000|2021-12-07 13:04:50|9582.3|9572.3|9583.3|9573.3|9584.3|9574.3|9582|9572|15
1638882300000|2021-12-07 13:05:00|9582.3|9572.3|9588.8|9578.8|9588.8|9578.8|9582.3|9572.3|23
1638882310000|2021-12-07 13:05:10|9588.5|9578.5|9589|9579|9589.3|9579.3|9588.5|9578.5|9
1638882320000|2021-12-07 13:05:20|9589.3|9579.3|9592.3|9582.3|9592.3|9582.3|9589.3|9579.3|11
1638882330000|2021-12-07 13:05:30|9592|9582|9598.3|9588.3|9600|9590|9592|9582|27
1638882340000|2021-12-07 13:05:40|9598.8|9588.8|9600.5|9590.5|9600.8|9590.8|9598.5|9588.5|19
1638882350000|2021-12-07 13:05:50|9600.3|9590.3|9602.5|9592.5|9603|9593|9598.8|9588.8|26
1638882360000|2021-12-07 13:06:00|9603|9593|9602.8|9592.8|9604|9594|9601.3|9591.3|25
1638882370000|2021-12-07 13:06:10|9603.5|9593.5|9601.8|9591.8|9606|9596|9601.8|9591.8|33
1638882380000|2021-12-07 13:06:20|9601.5|9591.5|9602.5|9592.5|9603.5|9593.5|9601.5|9591.5|21
1638882390000|2021-12-07 13:06:30|9602.8|9592.8|9606|9596|9607.8|9597.8|9602.5|9592.5|20
1638882400000|2021-12-07 13:06:40|9605.3|9595.3|9604.5|9594.5|9605.3|9595.3|9603.5|9593.5|19
1638882410000|2021-12-07 13:06:50|9604|9594|9602.3|9592.3|9605|9595|9601.5|9591.5|16
1638882420000|2021-12-07 13:07:00|9602.5|9592.5|9600.8|9590.8|9605.3|9595.3|9600.8|9590.8|27
1638882430000|2021-12-07 13:07:10|9601|9591|9599|9589|9601.3|9591.3|9597.8|9587.8|23
1638882440000|2021-12-07 13:07:20|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9591.8|9581.8|20
1638882450000|2021-12-07 13:07:30|9594.3|9584.3|9592.8|9582.8|9594.3|9584.3|9591.5|9581.5|15
1638882460000|2021-12-07 13:07:40|9593.5|9583.5|9592.8|9582.8|9593.8|9583.8|9592.3|9582.3|14
1638882470000|2021-12-07 13:07:50|9592.5|9582.5|9594.3|9584.3|9595|9585|9592.3|9582.3|7
1638882480000|2021-12-07 13:08:00|9595.3|9585.3|9596|9586|9597.8|9587.8|9595.3|9585.3|20
1638882490000|2021-12-07 13:08:10|9595.8|9585.8|9594.3|9584.3|9595.8|9585.8|9591.8|9581.8|21
1638882500000|2021-12-07 13:08:20|9594|9584|9593.5|9583.5|9595.5|9585.5|9592.5|9582.5|17
1638882510000|2021-12-07 13:08:30|9594|9584|9599|9589|9600|9590|9594|9584|27
1638882520000|2021-12-07 13:08:40|9600.5|9590.5|9596.3|9586.3|9600.5|9590.5|9596|9586|24
1638882530000|2021-12-07 13:08:50|9596.5|9586.5|9594|9584|9596.5|9586.5|9593.8|9583.8|11
1638882540000|2021-12-07 13:09:00|9594.3|9584.3|9593.8|9583.8|9594.3|9584.3|9592.8|9582.8|16
1638882550000|2021-12-07 13:09:10|9594|9584|9593.3|9583.3|9594|9584|9593|9583|11
1638882560000|2021-12-07 13:09:20|9593|9583|9593.5|9583.5|9593.8|9583.8|9592.8|9582.8|10
1638882570000|2021-12-07 13:09:30|9593.8|9583.8|9594.3|9584.3|9594.3|9584.3|9592.5|9582.5|16
1638882580000|2021-12-07 13:09:40|9594|9584|9593.3|9583.3|9594.5|9584.5|9593|9583|11
1638882590000|2021-12-07 13:09:50|9593.5|9583.5|9595.3|9585.3|9596.8|9586.8|9593.5|9583.5|24
1638882600000|2021-12-07 13:10:00|9596.3|9586.3|9598|9588|9598|9588|9594.5|9584.5|24
1638882610000|2021-12-07 13:10:10|9597.8|9587.8|9604.5|9594.5|9604.5|9594.5|9597.8|9587.8|25
1638882620000|2021-12-07 13:10:20|9604.8|9594.8|9606.3|9596.3|9606.3|9596.3|9604.5|9594.5|16
1638882630000|2021-12-07 13:10:30|9604.6|9594.6|9604|9594|9606.1|9596.1|9603.4|9593.4|26
1638882640000|2021-12-07 13:10:40|9604.3|9594.3|9603.8|9593.8|9604.8|9594.8|9602.8|9592.8|20
1638882650000|2021-12-07 13:10:50|9604|9594|9603.5|9593.5|9606.3|9596.3|9602.5|9592.5|21
1638882660000|2021-12-07 13:11:00|9603.8|9593.8|9597.8|9587.8|9603.8|9593.8|9597.5|9587.5|25
1638882670000|2021-12-07 13:11:10|9598.3|9588.3|9599.3|9589.3|9601.3|9591.3|9598|9588|21
1638882680000|2021-12-07 13:11:20|9598.8|9588.8|9592.3|9582.3|9599.5|9589.5|9592|9582|23
1638882690000|2021-12-07 13:11:30|9592.5|9582.5|9592|9582|9592.8|9582.8|9591|9581|25
1638882700000|2021-12-07 13:11:40|9591.3|9581.3|9592.3|9582.3|9593.8|9583.8|9591.3|9581.3|20
1638882710000|2021-12-07 13:11:50|9592|9582|9592.3|9582.3|9592.3|9582.3|9591.8|9581.8|10
1638882720000|2021-12-07 13:12:00|9592|9582|9592.3|9582.3|9592.3|9582.3|9591.5|9581.5|11
1638882730000|2021-12-07 13:12:10|9591.8|9581.8|9591.5|9581.5|9592.5|9582.5|9591.3|9581.3|15
1638882740000|2021-12-07 13:12:20|9592|9582|9592|9582|9592.3|9582.3|9591.5|9581.5|15
1638882750000|2021-12-07 13:12:30|9592.3|9582.3|9592.8|9582.8|9592.8|9582.8|9591.8|9581.8|15
1638882760000|2021-12-07 13:12:40|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9591.8|9581.8|3
1638882770000|2021-12-07 13:12:50|9592|9582|9592.5|9582.5|9592.5|9582.5|9592|9582|8
1638882780000|2021-12-07 13:13:00|9592|9582|9591|9581|9592|9582|9589.8|9579.8|19
1638882790000|2021-12-07 13:13:10|9590.8|9580.8|9589.8|9579.8|9590.8|9580.8|9589.3|9579.3|11
1638882800000|2021-12-07 13:13:20|9590|9580|9591.8|9581.8|9592.5|9582.5|9590|9580|9
1638882810000|2021-12-07 13:13:30|9592|9582|9592.3|9582.3|9592.3|9582.3|9591.5|9581.5|14
1638882820000|2021-12-07 13:13:40|9592.5|9582.5|9593.3|9583.3|9594.3|9584.3|9592.5|9582.5|20
1638882830000|2021-12-07 13:13:50|9593|9583|9592.3|9582.3|9593.5|9583.5|9592.3|9582.3|14
1638882840000|2021-12-07 13:14:00|9592|9582|9594.5|9584.5|9594.5|9584.5|9591.3|9581.3|16
1638882850000|2021-12-07 13:14:10|9594|9584|9593|9583|9594|9584|9592|9582|19
1638882860000|2021-12-07 13:14:20|9593.3|9583.3|9593|9583|9593.5|9583.5|9592|9582|11
1638882870000|2021-12-07 13:14:30|9593.3|9583.3|9594|9584|9594.8|9584.8|9592.5|9582.5|15
1638882880000|2021-12-07 13:14:40|9594.3|9584.3|9595.9|9585.9|9595.9|9585.9|9593.8|9583.8|12
1638882890000|2021-12-07 13:14:50|9596.8|9586.8|9598.8|9588.8|9599.3|9589.3|9596.8|9586.8|14
1638882900000|2021-12-07 13:15:00|9598.5|9588.5|9598.3|9588.3|9598.5|9588.5|9596.5|9586.5|18
1638882910000|2021-12-07 13:15:10|9598|9588|9594.6|9584.6|9598.3|9588.3|9594.4|9584.4|12
1638882920000|2021-12-07 13:15:20|9594.8|9584.8|9598.8|9588.8|9599|9589|9594.8|9584.8|19
1638882930000|2021-12-07 13:15:30|9599|9589|9597.3|9587.3|9599.5|9589.5|9597.3|9587.3|14
1638882940000|2021-12-07 13:15:40|9597.5|9587.5|9596.3|9586.3|9597.5|9587.5|9595.5|9585.5|16
1638882950000|2021-12-07 13:15:50|9596|9586|9596.5|9586.5|9596.5|9586.5|9596|9586|13
1638882960000|2021-12-07 13:16:00|9596.8|9586.8|9597.3|9587.3|9600.3|9590.3|9596.3|9586.3|21
1638882970000|2021-12-07 13:16:10|9597|9587|9596.5|9586.5|9597.8|9587.8|9595.8|9585.8|17
1638882980000|2021-12-07 13:16:20|9597.3|9587.3|9596.5|9586.5|9597.5|9587.5|9596.3|9586.3|17
1638882990000|2021-12-07 13:16:30|9597.3|9587.3|9595.5|9585.5|9597.3|9587.3|9595.5|9585.5|13
1638883000000|2021-12-07 13:16:40|9595.3|9585.3|9596.5|9586.5|9597|9587|9595.3|9585.3|10
1638883010000|2021-12-07 13:16:50|9596.8|9586.8|9596.3|9586.3|9596.8|9586.8|9596.3|9586.3|12
1638883020000|2021-12-07 13:17:00|9596|9586|9590.5|9580.5|9596.3|9586.3|9587.8|9577.8|20
1638883030000|2021-12-07 13:17:10|9590|9580|9587.8|9577.8|9590.5|9580.5|9587.8|9577.8|17
1638883040000|2021-12-07 13:17:20|9587.5|9577.5|9590.3|9580.3|9590.3|9580.3|9586|9576|20
1638883050000|2021-12-07 13:17:30|9590.5|9580.5|9591.3|9581.3|9591.8|9581.8|9590.3|9580.3|8
1638883060000|2021-12-07 13:17:40|9591|9581|9591.3|9581.3|9592.8|9582.8|9590.8|9580.8|17
1638883070000|2021-12-07 13:17:50|9591|9581|9590.8|9580.8|9591|9581|9590.3|9580.3|13
1638883080000|2021-12-07 13:18:00|9591|9581|9591.3|9581.3|9592|9582|9590.5|9580.5|14
1638883090000|2021-12-07 13:18:10|9591.8|9581.8|9589.3|9579.3|9591.8|9581.8|9588|9578|15
1638883100000|2021-12-07 13:18:20|9589.8|9579.8|9588.3|9578.3|9590.5|9580.5|9588.3|9578.3|16
1638883110000|2021-12-07 13:18:30|9587.5|9577.5|9589|9579|9589|9579|9587.5|9577.5|15
1638883120000|2021-12-07 13:18:40|9588.8|9578.8|9589.8|9579.8|9590.5|9580.5|9588.8|9578.8|4
1638883130000|2021-12-07 13:18:50|9590.8|9580.8|9592.8|9582.8|9592.8|9582.8|9589.8|9579.8|9
1638883140000|2021-12-07 13:19:00|9592.5|9582.5|9591.5|9581.5|9592.8|9582.8|9590.3|9580.3|21
1638883150000|2021-12-07 13:19:10|9591.8|9581.8|9592.3|9582.3|9593|9583|9591.5|9581.5|20
1638883160000|2021-12-07 13:19:20|9592.5|9582.5|9592.8|9582.8|9593.8|9583.8|9591.5|9581.5|19
1638883170000|2021-12-07 13:19:30|9593.5|9583.5|9592.8|9582.8|9594|9584|9592.5|9582.5|15
1638883180000|2021-12-07 13:19:40|9592.3|9582.3|9590.3|9580.3|9592.5|9582.5|9590|9580|21
1638883190000|2021-12-07 13:19:50|9590.5|9580.5|9592.3|9582.3|9592.5|9582.5|9589.8|9579.8|18
1638883200000|2021-12-07 13:20:00|9592.5|9582.5|9592.8|9582.8|9593|9583|9591.8|9581.8|12
1638883210000|2021-12-07 13:20:10|9592|9582|9591.8|9581.8|9593.8|9583.8|9591.8|9581.8|18
1638883220000|2021-12-07 13:20:20|9591.5|9581.5|9590|9580|9591.5|9581.5|9589.8|9579.8|18
1638883230000|2021-12-07 13:20:30|9589.8|9579.8|9590.5|9580.5|9591.5|9581.5|9589.8|9579.8|13
1638883240000|2021-12-07 13:20:40|9591.3|9581.3|9592.5|9582.5|9593.5|9583.5|9591.3|9581.3|14
1638883250000|2021-12-07 13:20:50|9592.8|9582.8|9594.3|9584.3|9596.8|9586.8|9592.3|9582.3|27
1638883260000|2021-12-07 13:21:00|9593.3|9583.3|9592|9582|9593.5|9583.5|9590.5|9580.5|18
1638883270000|2021-12-07 13:21:10|9592.3|9582.3|9592.5|9582.5|9593.5|9583.5|9592|9582|15
1638883280000|2021-12-07 13:21:20|9593|9583|9591.8|9581.8|9593|9583|9590.8|9580.8|13
1638883290000|2021-12-07 13:21:30|9592|9582|9591|9581|9592.8|9582.8|9590.8|9580.8|18
1638883300000|2021-12-07 13:21:40|9590.8|9580.8|9593.5|9583.5|9594|9584|9589|9579|16
1638883310000|2021-12-07 13:21:50|9593.8|9583.8|9588.8|9578.8|9594.8|9584.8|9587|9577|10
1638883320000|2021-12-07 13:22:00|9589|9579|9583.5|9573.5|9589|9579|9583.5|9573.5|16
1638883330000|2021-12-07 13:22:10|9583.8|9573.8|9584.5|9574.5|9585|9575|9582|9572|18
1638883340000|2021-12-07 13:22:20|9584.8|9574.8|9584.3|9574.3|9585|9575|9584.3|9574.3|5
1638883350000|2021-12-07 13:22:30|9583.5|9573.5|9585|9575|9585|9575|9583.5|9573.5|7
1638883360000|2021-12-07 13:22:40|9584.8|9574.8|9585|9575|9585|9575|9584.5|9574.5|10
1638883370000|2021-12-07 13:22:50|9584.5|9574.5|9585|9575|9585.3|9575.3|9584.5|9574.5|6
1638883380000|2021-12-07 13:23:00|9584.8|9574.8|9585|9575|9585|9575|9584.8|9574.8|4
1638883390000|2021-12-07 13:23:10|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|1
1638883400000|2021-12-07 13:23:20|9585.8|9575.8|9585.8|9575.8|9586|9576|9584.5|9574.5|15
1638883410000|2021-12-07 13:23:30|9585.3|9575.3|9584.8|9574.8|9585.8|9575.8|9584|9574|17
1638883420000|2021-12-07 13:23:40|9584|9574|9579.8|9569.8|9584.3|9574.3|9578.5|9568.5|17
1638883430000|2021-12-07 13:23:50|9580.8|9570.8|9580|9570|9580.8|9570.8|9579.3|9569.3|10
1638883440000|2021-12-07 13:24:00|9580.3|9570.3|9576.5|9566.5|9580.8|9570.8|9576.5|9566.5|10
1638883450000|2021-12-07 13:24:10|9576|9566|9572.3|9562.3|9576.8|9566.8|9572|9562|11
1638883460000|2021-12-07 13:24:20|9572.5|9562.5|9572.3|9562.3|9574|9564|9572|9562|13
1638883470000|2021-12-07 13:24:30|9572.5|9562.5|9573.8|9563.8|9574.3|9564.3|9571.8|9561.8|16
1638883480000|2021-12-07 13:24:40|9574.5|9564.5|9578|9568|9578|9568|9573.5|9563.5|18
1638883490000|2021-12-07 13:24:50|9578.3|9568.3|9577|9567|9579|9569|9576.5|9566.5|19
1638883500000|2021-12-07 13:25:00|9577.3|9567.3|9578.8|9568.8|9580|9570|9576.5|9566.5|24
1638883510000|2021-12-07 13:25:10|9579|9569|9582.3|9572.3|9582.3|9572.3|9579|9569|13
1638883520000|2021-12-07 13:25:20|9582.5|9572.5|9580.4|9570.4|9584|9574|9580.4|9570.4|17
1638883530000|2021-12-07 13:25:30|9580.1|9570.1|9579|9569|9580.1|9570.1|9578.3|9568.3|13
1638883540000|2021-12-07 13:25:40|9578.8|9568.8|9581|9571|9581.8|9571.8|9578.3|9568.3|15
1638883550000|2021-12-07 13:25:50|9581.3|9571.3|9582|9572|9582.5|9572.5|9581.3|9571.3|4
1638883560000|2021-12-07 13:26:00|9581.8|9571.8|9581.5|9571.5|9581.8|9571.8|9579|9569|16
1638883570000|2021-12-07 13:26:10|9581.3|9571.3|9582|9572|9582.5|9572.5|9581.3|9571.3|8
1638883580000|2021-12-07 13:26:20|9581.3|9571.3|9578.8|9568.8|9582.3|9572.3|9578.8|9568.8|16
1638883590000|2021-12-07 13:26:30|9579.3|9569.3|9580.8|9570.8|9581.3|9571.3|9578.5|9568.5|17
1638883600000|2021-12-07 13:26:40|9580.5|9570.5|9580.3|9570.3|9580.5|9570.5|9578.8|9568.8|10
1638883610000|2021-12-07 13:26:50|9580|9570|9578.8|9568.8|9580.3|9570.3|9578.3|9568.3|10
1638883620000|2021-12-07 13:27:00|9578.5|9568.5|9575.8|9565.8|9578.8|9568.8|9574.5|9564.5|20
1638883630000|2021-12-07 13:27:10|9575.5|9565.5|9577.3|9567.3|9577.8|9567.8|9575.5|9565.5|18
1638883640000|2021-12-07 13:27:20|9577|9567|9578.5|9568.5|9578.8|9568.8|9576.3|9566.3|15
1638883650000|2021-12-07 13:27:30|9578.3|9568.3|9578.8|9568.8|9578.8|9568.8|9578|9568|13
1638883660000|2021-12-07 13:27:40|9579|9569|9578.3|9568.3|9580|9570|9578.3|9568.3|12
1638883670000|2021-12-07 13:27:50|9578.8|9568.8|9572.3|9562.3|9579.8|9569.8|9570.8|9560.8|14
1638883680000|2021-12-07 13:28:00|9573.3|9563.3|9565.8|9555.8|9573.3|9563.3|9565|9555|23
1638883690000|2021-12-07 13:28:10|9566|9556|9563.3|9553.3|9567.8|9557.8|9562.8|9552.8|23
1638883700000|2021-12-07 13:28:20|9563.8|9553.8|9559.3|9549.3|9564.3|9554.3|9558|9548|14
1638883710000|2021-12-07 13:28:30|9559|9549|9557.3|9547.3|9559.3|9549.3|9557.3|9547.3|24
1638883720000|2021-12-07 13:28:40|9557|9547|9557|9547|9557|9547|9557|9547|1
1638883730000|2021-12-07 13:28:50|9556.5|9546.5|9557.8|9547.8|9557.8|9547.8|9556.5|9546.5|7
1638883740000|2021-12-07 13:29:00|9557.3|9547.3|9552.8|9542.8|9557.3|9547.3|9549.8|9539.8|27
1638883750000|2021-12-07 13:29:10|9552.3|9542.3|9554|9544|9554|9544|9552.3|9542.3|13
1638883760000|2021-12-07 13:29:20|9553|9543|9552.3|9542.3|9553.8|9543.8|9551.8|9541.8|8
1638883770000|2021-12-07 13:29:30|9553.8|9543.8|9552.3|9542.3|9554.8|9544.8|9552|9542|16
1638883780000|2021-12-07 13:29:40|9552.5|9542.5|9553|9543|9553.5|9543.5|9552.3|9542.3|14
1638883790000|2021-12-07 13:29:50|9553.1|9543.1|9552.5|9542.5|9553.3|9543.3|9552.3|9542.3|17
1638883800000|2021-12-07 13:30:00|9552.8|9542.8|9552|9542|9555.5|9545.5|9551.8|9541.8|16
1638883810000|2021-12-07 13:30:10|9552.3|9542.3|9552|9542|9552.3|9542.3|9552|9542|6
1638883820000|2021-12-07 13:30:20|9552.5|9542.5|9552.8|9542.8|9553.8|9543.8|9552.5|9542.5|8
1638883830000|2021-12-07 13:30:30|9552.3|9542.3|9552.5|9542.5|9553.5|9543.5|9551.5|9541.5|9
1638883840000|2021-12-07 13:30:40|9553.8|9543.8|9551.5|9541.5|9553.8|9543.8|9551.5|9541.5|13
1638883850000|2021-12-07 13:30:50|9551.8|9541.8|9551.3|9541.3|9553.5|9543.5|9551|9541|14
1638883860000|2021-12-07 13:31:00|9551.5|9541.5|9547.3|9537.3|9551.5|9541.5|9546|9536|16
1638883870000|2021-12-07 13:31:10|9547.5|9537.5|9551.8|9541.8|9551.8|9541.8|9547|9537|8
1638883880000|2021-12-07 13:31:20|9550.3|9540.3|9549.8|9539.8|9551.3|9541.3|9548.5|9538.5|19
1638883890000|2021-12-07 13:31:30|9550.3|9540.3|9550|9540|9552.3|9542.3|9549.5|9539.5|11
1638883900000|2021-12-07 13:31:40|9549|9539|9549.3|9539.3|9550|9540|9548.3|9538.3|11
1638883910000|2021-12-07 13:31:50|9548.8|9538.8|9548.5|9538.5|9549.8|9539.8|9548.3|9538.3|9
1638883920000|2021-12-07 13:32:00|9548.8|9538.8|9548.5|9538.5|9548.8|9538.8|9547.3|9537.3|11
1638883930000|2021-12-07 13:32:10|9548|9538|9547.8|9537.8|9548.5|9538.5|9546.8|9536.8|14
1638883940000|2021-12-07 13:32:20|9547.5|9537.5|9546.5|9536.5|9547.5|9537.5|9546|9536|15
1638883950000|2021-12-07 13:32:30|9546.3|9536.3|9545.3|9535.3|9548.3|9538.3|9545.3|9535.3|8
1638883960000|2021-12-07 13:32:40|9545.5|9535.5|9550.3|9540.3|9551|9541|9545.3|9535.3|15
1638883970000|2021-12-07 13:32:50|9550.5|9540.5|9554.3|9544.3|9554.8|9544.8|9550.5|9540.5|14
1638883980000|2021-12-07 13:33:00|9554|9544|9556.5|9546.5|9556.8|9546.8|9554|9544|6
1638883990000|2021-12-07 13:33:10|9556.3|9546.3|9556.5|9546.5|9556.5|9546.5|9555.5|9545.5|4
1638884000000|2021-12-07 13:33:20|9556.3|9546.3|9557.5|9547.5|9557.5|9547.5|9555.8|9545.8|10
1638884010000|2021-12-07 13:33:30|9557.3|9547.3|9560.5|9550.5|9561.8|9551.8|9557|9547|16
1638884020000|2021-12-07 13:33:40|9560.3|9550.3|9557|9547|9561.5|9551.5|9557|9547|14
1638884030000|2021-12-07 13:33:50|9556.8|9546.8|9558|9548|9558|9548|9556.3|9546.3|16
1638884040000|2021-12-07 13:34:00|9557.3|9547.3|9558.3|9548.3|9558.3|9548.3|9556.3|9546.3|11
1638884050000|2021-12-07 13:34:10|9558.5|9548.5|9563.3|9553.3|9564.3|9554.3|9558.5|9548.5|15
1638884060000|2021-12-07 13:34:20|9562.8|9552.8|9561.8|9551.8|9563.3|9553.3|9561.8|9551.8|12
1638884070000|2021-12-07 13:34:30|9561.5|9551.5|9562.3|9552.3|9562.3|9552.3|9561|9551|6
1638884080000|2021-12-07 13:34:40|9561.8|9551.8|9561|9551|9562.3|9552.3|9560.5|9550.5|9
1638884090000|2021-12-07 13:34:50|9561.8|9551.8|9562.8|9552.8|9562.8|9552.8|9561.8|9551.8|7
1638884100000|2021-12-07 13:35:00|9563|9553|9560.8|9550.8|9563|9553|9560.5|9550.5|18
1638884110000|2021-12-07 13:35:10|9561.3|9551.3|9561.5|9551.5|9561.8|9551.8|9560.8|9550.8|10
1638884120000|2021-12-07 13:35:20|9561.8|9551.8|9562.5|9552.5|9564.5|9554.5|9561.8|9551.8|17
1638884130000|2021-12-07 13:35:30|9562.3|9552.3|9565.8|9555.8|9565.8|9555.8|9562|9552|11
1638884140000|2021-12-07 13:35:40|9566.5|9556.5|9566|9556|9568|9558|9566|9556|19
1638884150000|2021-12-07 13:35:50|9565|9555|9564.5|9554.5|9566.3|9556.3|9564|9554|14
1638884160000|2021-12-07 13:36:00|9564.3|9554.3|9560.8|9550.8|9564.3|9554.3|9558.3|9548.3|15
1638884170000|2021-12-07 13:36:10|9560.6|9550.6|9563.3|9553.3|9563.3|9553.3|9560|9550|12
1638884180000|2021-12-07 13:36:20|9563.8|9553.8|9564.3|9554.3|9565.5|9555.5|9563.8|9553.8|9
1638884190000|2021-12-07 13:36:30|9564.5|9554.5|9564.8|9554.8|9564.8|9554.8|9563|9553|13
1638884200000|2021-12-07 13:36:40|9564.5|9554.5|9564|9554|9564.5|9554.5|9563.5|9553.5|11
1638884210000|2021-12-07 13:36:50|9564.3|9554.3|9562.3|9552.3|9564.3|9554.3|9561.3|9551.3|15
1638884220000|2021-12-07 13:37:00|9562|9552|9563.8|9553.8|9564|9554|9561.5|9551.5|14
1638884230000|2021-12-07 13:37:10|9564|9554|9566|9556|9566|9556|9563.5|9553.5|10
1638884240000|2021-12-07 13:37:20|9565.8|9555.8|9565.3|9555.3|9565.8|9555.8|9565|9555|11
1638884250000|2021-12-07 13:37:30|9564.5|9554.5|9566|9556|9566.5|9556.5|9564.5|9554.5|13
1638884260000|2021-12-07 13:37:40|9566.3|9556.3|9566|9556|9566.3|9556.3|9566|9556|2
1638884270000|2021-12-07 13:37:50|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9565.3|9555.3|8
1638884280000|2021-12-07 13:38:00|9566|9556|9563.8|9553.8|9566|9556|9562.8|9552.8|17
1638884290000|2021-12-07 13:38:10|9564|9554|9565.5|9555.5|9565.8|9555.8|9564|9554|13
1638884300000|2021-12-07 13:38:20|9565.3|9555.3|9565.5|9555.5|9566|9556|9565|9555|16
1638884310000|2021-12-07 13:38:30|9565.3|9555.3|9564.8|9554.8|9565.3|9555.3|9563|9553|14
1638884320000|2021-12-07 13:38:40|9564.5|9554.5|9565|9555|9565|9555|9564.5|9554.5|7
1638884330000|2021-12-07 13:38:50|9564.8|9554.8|9563.8|9553.8|9565.3|9555.3|9563.8|9553.8|9
1638884340000|2021-12-07 13:39:00|9564|9554|9561.8|9551.8|9564|9554|9561.8|9551.8|13
1638884350000|2021-12-07 13:39:10|9562|9552|9563.5|9553.5|9565|9555|9562|9552|15
1638884360000|2021-12-07 13:39:20|9563.8|9553.8|9562.5|9552.5|9564.3|9554.3|9562.5|9552.5|12
1638884370000|2021-12-07 13:39:30|9562.8|9552.8|9562|9552|9563|9553|9560|9550|12
1638884380000|2021-12-07 13:39:40|9562.3|9552.3|9561.5|9551.5|9562.5|9552.5|9561.3|9551.3|17
1638884390000|2021-12-07 13:39:50|9561.8|9551.8|9562.5|9552.5|9562.5|9552.5|9560.3|9550.3|20
1638884400000|2021-12-07 13:40:00|9563|9553|9561|9551|9563|9553|9558.3|9548.3|14
1638884410000|2021-12-07 13:40:10|9561.3|9551.3|9561|9551|9562.3|9552.3|9561|9551|16
1638884420000|2021-12-07 13:40:20|9560.8|9550.8|9562.8|9552.8|9563|9553|9560.8|9550.8|12
1638884430000|2021-12-07 13:40:30|9562.3|9552.3|9562.5|9552.5|9562.5|9552.5|9561.3|9551.3|11
1638884440000|2021-12-07 13:40:40|9562.3|9552.3|9562.3|9552.3|9562.5|9552.5|9562|9552|7
1638884450000|2021-12-07 13:40:50|9562|9552|9563.5|9553.5|9564|9554|9562|9552|13
1638884460000|2021-12-07 13:41:00|9563.3|9553.3|9561.8|9551.8|9563.3|9553.3|9561.8|9551.8|4
1638884470000|2021-12-07 13:41:10|9561.5|9551.5|9561.8|9551.8|9562|9552|9561.5|9551.5|5
1638884480000|2021-12-07 13:41:20|9561.5|9551.5|9560.8|9550.8|9561.5|9551.5|9560.8|9550.8|2
1638884490000|2021-12-07 13:41:30|9560.5|9550.5|9561.3|9551.3|9562.3|9552.3|9560.3|9550.3|13
1638884500000|2021-12-07 13:41:40|9561.5|9551.5|9561.3|9551.3|9562|9552|9561.3|9551.3|7
1638884510000|2021-12-07 13:41:50|9561.5|9551.5|9561|9551|9561.5|9551.5|9560.5|9550.5|6
1638884520000|2021-12-07 13:42:00|9560.8|9550.8|9561.3|9551.3|9561.8|9551.8|9560.5|9550.5|13
1638884530000|2021-12-07 13:42:10|9561|9551|9561.5|9551.5|9561.5|9551.5|9561|9551|3
1638884540000|2021-12-07 13:42:20|9561.3|9551.3|9560.5|9550.5|9561.3|9551.3|9560.5|9550.5|6
1638884550000|2021-12-07 13:42:30|9560.3|9550.3|9556|9546|9560.5|9550.5|9556|9546|12
1638884560000|2021-12-07 13:42:40|9555.8|9545.8|9556|9546|9556.5|9546.5|9555.5|9545.5|16
1638884570000|2021-12-07 13:42:50|9556.3|9546.3|9557|9547|9557.5|9547.5|9556.3|9546.3|12
1638884580000|2021-12-07 13:43:00|9556.8|9546.8|9558.3|9548.3|9558.3|9548.3|9555.5|9545.5|13
1638884590000|2021-12-07 13:43:10|9558|9548|9556|9546|9562|9552|9556|9546|14
1638884600000|2021-12-07 13:43:20|9556.3|9546.3|9556.5|9546.5|9556.5|9546.5|9556|9546|5
1638884610000|2021-12-07 13:43:30|9556|9546|9555.8|9545.8|9556.5|9546.5|9555.8|9545.8|7
1638884620000|2021-12-07 13:43:40|9555.5|9545.5|9554|9544|9555.8|9545.8|9554|9544|4
1638884630000|2021-12-07 13:43:50|9553.8|9543.8|9554.8|9544.8|9554.8|9544.8|9553.5|9543.5|12
1638884640000|2021-12-07 13:44:00|9554.5|9544.5|9555|9545|9555|9545|9552|9542|17
1638884650000|2021-12-07 13:44:10|9555.5|9545.5|9555.3|9545.3|9555.8|9545.8|9553.5|9543.5|18
1638884660000|2021-12-07 13:44:20|9555|9545|9554.5|9544.5|9555|9545|9553.3|9543.3|10
1638884670000|2021-12-07 13:44:30|9554.3|9544.3|9554.3|9544.3|9554.8|9544.8|9554|9544|7
1638884680000|2021-12-07 13:44:40|9554|9544|9553.5|9543.5|9554.3|9544.3|9553.3|9543.3|11
1638884690000|2021-12-07 13:44:50|9553.3|9543.3|9555|9545|9555.3|9545.3|9553.3|9543.3|10
1638884700000|2021-12-07 13:45:00|9555.5|9545.5|9558|9548|9558.3|9548.3|9555.5|9545.5|16
1638884710000|2021-12-07 13:45:10|9558.3|9548.3|9556.5|9546.5|9558.3|9548.3|9556|9546|17
1638884720000|2021-12-07 13:45:20|9556.8|9546.8|9561|9551|9561|9551|9556.3|9546.3|15
1638884730000|2021-12-07 13:45:30|9561.5|9551.5|9559.3|9549.3|9562|9552|9559.3|9549.3|22
1638884740000|2021-12-07 13:45:40|9559.5|9549.5|9560|9550|9560.3|9550.3|9559.5|9549.5|11
1638884750000|2021-12-07 13:45:50|9559.8|9549.8|9562.5|9552.5|9562.5|9552.5|9559.5|9549.5|12
1638884760000|2021-12-07 13:46:00|9562.8|9552.8|9561.3|9551.3|9562.8|9552.8|9560.3|9550.3|13
1638884770000|2021-12-07 13:46:10|9561|9551|9561|9551|9561.3|9551.3|9561|9551|3
1638884780000|2021-12-07 13:46:20|9560.5|9550.5|9560.3|9550.3|9560.5|9550.5|9560.3|9550.3|2
1638884790000|2021-12-07 13:46:30|9560.5|9550.5|9561.3|9551.3|9561.5|9551.5|9560.5|9550.5|9
1638884800000|2021-12-07 13:46:40|9561.5|9551.5|9564.8|9554.8|9564.8|9554.8|9561.5|9551.5|13
1638884810000|2021-12-07 13:46:50|9565.3|9555.3|9564.3|9554.3|9565.5|9555.5|9562.3|9552.3|11
1638884820000|2021-12-07 13:47:00|9563.5|9553.5|9562.3|9552.3|9563.8|9553.8|9561.3|9551.3|15
1638884830000|2021-12-07 13:47:10|9562.5|9552.5|9562.8|9552.8|9562.8|9552.8|9562|9552|9
1638884840000|2021-12-07 13:47:20|9562|9552|9561.8|9551.8|9562.5|9552.5|9561.8|9551.8|9
1638884850000|2021-12-07 13:47:30|9562|9552|9561.8|9551.8|9562|9552|9561.8|9551.8|8
1638884860000|2021-12-07 13:47:40|9562|9552|9563.5|9553.5|9564.3|9554.3|9562|9552|15
1638884870000|2021-12-07 13:47:50|9563.8|9553.8|9564.8|9554.8|9565|9555|9563.3|9553.3|13
1638884880000|2021-12-07 13:48:00|9565|9555|9562.8|9552.8|9565|9555|9562.8|9552.8|10
1638884890000|2021-12-07 13:48:10|9562|9552|9561.8|9551.8|9562|9552|9561.5|9551.5|6
1638884900000|2021-12-07 13:48:20|9561.5|9551.5|9560.3|9550.3|9561.5|9551.5|9559|9549|13
1638884910000|2021-12-07 13:48:30|9560.8|9550.8|9560.8|9550.8|9561.3|9551.3|9560.3|9550.3|6
1638884920000|2021-12-07 13:48:40|9561|9551|9563|9553|9563|9553|9561|9551|7
1638884930000|2021-12-07 13:48:50|9562.8|9552.8|9562.5|9552.5|9562.8|9552.8|9562|9552|7
1638884940000|2021-12-07 13:49:00|9562.3|9552.3|9561.3|9551.3|9562.5|9552.5|9561|9551|9
1638884950000|2021-12-07 13:49:10|9561|9551|9562.5|9552.5|9562.8|9552.8|9561|9551|6
1638884960000|2021-12-07 13:49:20|9563|9553|9563.3|9553.3|9563.3|9553.3|9562.8|9552.8|8
1638884970000|2021-12-07 13:49:30|9563|9553|9564.5|9554.5|9564.5|9554.5|9563|9553|11
1638884980000|2021-12-07 13:49:40|9563.8|9553.8|9567|9557|9567|9557|9563.8|9553.8|10
1638884990000|2021-12-07 13:49:50|9567.3|9557.3|9566.8|9556.8|9567.5|9557.5|9566.3|9556.3|14
1638885000000|2021-12-07 13:50:00|9566.5|9556.5|9562|9552|9566.5|9556.5|9562|9552|19
1638885010000|2021-12-07 13:50:10|9561.8|9551.8|9563|9553|9563.3|9553.3|9561.8|9551.8|11
1638885020000|2021-12-07 13:50:20|9562.8|9552.8|9562.5|9552.5|9563|9553|9561.5|9551.5|10
1638885030000|2021-12-07 13:50:30|9562.8|9552.8|9563.5|9553.5|9563.8|9553.8|9562.8|9552.8|9
1638885040000|2021-12-07 13:50:40|9563.8|9553.8|9565|9555|9566|9556|9563.5|9553.5|14
1638885050000|2021-12-07 13:50:50|9564|9554|9562.8|9552.8|9564.5|9554.5|9562.5|9552.5|9
1638885060000|2021-12-07 13:51:00|9562.5|9552.5|9561|9551|9563|9553|9560.8|9550.8|14
1638885070000|2021-12-07 13:51:10|9560.8|9550.8|9561.5|9551.5|9561.8|9551.8|9560.8|9550.8|7
1638885080000|2021-12-07 13:51:20|9561.8|9551.8|9561.5|9551.5|9562|9552|9561.3|9551.3|11
1638885090000|2021-12-07 13:51:30|9561.8|9551.8|9561|9551|9562.5|9552.5|9561|9551|9
1638885100000|2021-12-07 13:51:40|9561.3|9551.3|9562.5|9552.5|9562.5|9552.5|9561.3|9551.3|4
1638885110000|2021-12-07 13:51:50|9563|9553|9562.3|9552.3|9563|9553|9562.3|9552.3|9
1638885120000|2021-12-07 13:52:00|9562.5|9552.5|9562.5|9552.5|9563.3|9553.3|9562.5|9552.5|12
1638885130000|2021-12-07 13:52:10|9562|9552|9564.3|9554.3|9565.3|9555.3|9561.5|9551.5|12
1638885140000|2021-12-07 13:52:20|9564|9554|9563.5|9553.5|9564.5|9554.5|9563.5|9553.5|11
1638885150000|2021-12-07 13:52:30|9563.8|9553.8|9563.5|9553.5|9563.8|9553.8|9563.5|9553.5|2
1638885160000|2021-12-07 13:52:40|9563.8|9553.8|9564|9554|9564|9554|9563|9553|17
1638885170000|2021-12-07 13:52:50|9563.8|9553.8|9566.5|9556.5|9566.5|9556.5|9563.5|9553.5|7
1638885180000|2021-12-07 13:53:00|9566.8|9556.8|9566|9556|9566.8|9556.8|9566|9556|5
1638885190000|2021-12-07 13:53:10|9565.8|9555.8|9566.8|9556.8|9567.3|9557.3|9565.5|9555.5|18
1638885200000|2021-12-07 13:53:20|9567|9557|9568|9558|9568.5|9558.5|9567|9557|7
1638885210000|2021-12-07 13:53:30|9568.5|9558.5|9568|9558|9568.5|9558.5|9567.5|9557.5|15
1638885220000|2021-12-07 13:53:40|9568.3|9558.3|9570.3|9560.3|9570.3|9560.3|9567.5|9557.5|18
1638885230000|2021-12-07 13:53:50|9570|9560|9569.8|9559.8|9570|9560|9569.3|9559.3|16
1638885240000|2021-12-07 13:54:00|9570|9560|9567.5|9557.5|9570|9560|9567.3|9557.3|9
1638885250000|2021-12-07 13:54:10|9567.8|9557.8|9569.5|9559.5|9569.8|9559.8|9567.3|9557.3|15
1638885260000|2021-12-07 13:54:20|9569|9559|9568.5|9558.5|9569.3|9559.3|9567.5|9557.5|8
1638885270000|2021-12-07 13:54:30|9568.8|9558.8|9568.8|9558.8|9569.5|9559.5|9568.5|9558.5|7
1638885280000|2021-12-07 13:54:40|9569|9559|9570.5|9560.5|9570.5|9560.5|9568.8|9558.8|4
1638885290000|2021-12-07 13:54:50|9569.8|9559.8|9568.9|9558.9|9569.8|9559.8|9568.8|9558.8|10
1638885300000|2021-12-07 13:55:00|9568.6|9558.6|9573.5|9563.5|9574|9564|9567.5|9557.5|16
1638885310000|2021-12-07 13:55:10|9574|9564|9574.3|9564.3|9574.3|9564.3|9573.5|9563.5|13
1638885320000|2021-12-07 13:55:20|9574|9564|9573.8|9563.8|9574.3|9564.3|9573|9563|10
1638885330000|2021-12-07 13:55:30|9574|9564|9573.8|9563.8|9574.5|9564.5|9573.5|9563.5|8
1638885340000|2021-12-07 13:55:40|9573.3|9563.3|9573.5|9563.5|9573.8|9563.8|9573|9563|10
1638885350000|2021-12-07 13:55:50|9573.8|9563.8|9575.3|9565.3|9576.3|9566.3|9573.5|9563.5|14
1638885360000|2021-12-07 13:56:00|9575.8|9565.8|9572|9562|9575.8|9565.8|9572|9562|12
1638885370000|2021-12-07 13:56:10|9573|9563|9574.5|9564.5|9575.5|9565.5|9572.3|9562.3|27
1638885380000|2021-12-07 13:56:20|9574.8|9564.8|9574.3|9564.3|9574.8|9564.8|9574.3|9564.3|3
1638885390000|2021-12-07 13:56:30|9574.5|9564.5|9574.3|9564.3|9575.3|9565.3|9573.8|9563.8|12
1638885400000|2021-12-07 13:56:40|9574|9564|9574|9564|9574.3|9564.3|9573.5|9563.5|7
1638885410000|2021-12-07 13:56:50|9573.5|9563.5|9573|9563|9574|9564|9573|9563|29
1638885420000|2021-12-07 13:57:00|9573.3|9563.3|9568.5|9558.5|9573.3|9563.3|9568.5|9558.5|18
1638885430000|2021-12-07 13:57:10|9569|9559|9570.3|9560.3|9571|9561|9568.3|9558.3|17
1638885440000|2021-12-07 13:57:20|9570|9560|9569.5|9559.5|9570.8|9560.8|9569.3|9559.3|22
1638885450000|2021-12-07 13:57:30|9569.8|9559.8|9570.3|9560.3|9571|9561|9568.8|9558.8|19
1638885460000|2021-12-07 13:57:40|9569.3|9559.3|9570|9560|9570.5|9560.5|9569.3|9559.3|17
1638885470000|2021-12-07 13:57:50|9570.5|9560.5|9570|9560|9570.5|9560.5|9570|9560|24
1638885480000|2021-12-07 13:58:00|9570.5|9560.5|9569.3|9559.3|9570.8|9560.8|9568.8|9558.8|8
1638885490000|2021-12-07 13:58:10|9569.5|9559.5|9569.5|9559.5|9570.3|9560.3|9568.5|9558.5|14
1638885500000|2021-12-07 13:58:20|9569.3|9559.3|9569.3|9559.3|9570.3|9560.3|9568.5|9558.5|25
1638885510000|2021-12-07 13:58:30|9569.8|9559.8|9568.5|9558.5|9570|9560|9567.8|9557.8|22
1638885520000|2021-12-07 13:58:40|9568.3|9558.3|9568.5|9558.5|9569.3|9559.3|9567.8|9557.8|27
1638885530000|2021-12-07 13:58:50|9567.5|9557.5|9567.3|9557.3|9567.5|9557.5|9566.5|9556.5|14
1638885540000|2021-12-07 13:59:00|9567|9557|9567.3|9557.3|9567.3|9557.3|9566.8|9556.8|8
1638885550000|2021-12-07 13:59:10|9567|9557|9567.5|9557.5|9567.5|9557.5|9567|9557|2
1638885560000|2021-12-07 13:59:20|9567.8|9557.8|9567.8|9557.8|9568.3|9558.3|9567.8|9557.8|7
1638885570000|2021-12-07 13:59:30|9568|9558|9568|9558|9568.5|9558.5|9567.8|9557.8|12
1638885580000|2021-12-07 13:59:40|9568.3|9558.3|9569|9559|9570|9560|9567.8|9557.8|23
1638885590000|2021-12-07 13:59:50|9569.5|9559.5|9568.8|9558.8|9569.5|9559.5|9568.8|9558.8|9
1638885600000|2021-12-07 14:00:00|9569|9559|9563.3|9553.3|9569|9559|9563|9553|20
1638885610000|2021-12-07 14:00:10|9563|9553|9565.5|9555.5|9566|9556|9563|9553|16
1638885620000|2021-12-07 14:00:20|9565.3|9555.3|9564.8|9554.8|9565.3|9555.3|9564|9554|9
1638885630000|2021-12-07 14:00:30|9564.3|9554.3|9564|9554|9564.8|9554.8|9563.8|9553.8|10
1638885640000|2021-12-07 14:00:40|9564.3|9554.3|9564.5|9554.5|9564.5|9554.5|9563.5|9553.5|4
1638885650000|2021-12-07 14:00:50|9564.8|9554.8|9566.5|9556.5|9566.5|9556.5|9564.8|9554.8|9
1638885660000|2021-12-07 14:01:00|9567|9557|9566.5|9556.5|9567|9557|9562.8|9552.8|17
1638885670000|2021-12-07 14:01:10|9567|9557|9567.5|9557.5|9567.5|9557.5|9566.5|9556.5|13
1638885680000|2021-12-07 14:01:20|9567.3|9557.3|9567.5|9557.5|9567.8|9557.8|9566.5|9556.5|11
1638885690000|2021-12-07 14:01:30|9567.3|9557.3|9567.5|9557.5|9567.5|9557.5|9567.3|9557.3|2
1638885700000|2021-12-07 14:01:40|9569|9559|9569.6|9559.6|9569.6|9559.6|9569|9559|3
1638885710000|2021-12-07 14:01:50|9569.8|9559.8|9570.3|9560.3|9570.3|9560.3|9569.8|9559.8|12
1638885720000|2021-12-07 14:02:00|9571|9561|9570.3|9560.3|9571.5|9561.5|9569.8|9559.8|9
1638885730000|2021-12-07 14:02:10|9571|9561|9571|9561|9571|9561|9571|9561|1
1638885740000|2021-12-07 14:02:20|9570.8|9560.8|9569|9559|9570.8|9560.8|9568|9558|8
1638885750000|2021-12-07 14:02:30|9568.8|9558.8|9569|9559|9569.3|9559.3|9568.5|9558.5|12
1638885760000|2021-12-07 14:02:40|9569.3|9559.3|9570|9560|9570|9560|9569|9559|7
1638885770000|2021-12-07 14:02:50|9570.3|9560.3|9570.8|9560.8|9571.3|9561.3|9568.5|9558.5|19
1638885780000|2021-12-07 14:03:00|9570.3|9560.3|9570.5|9560.5|9570.8|9560.8|9570.3|9560.3|12
1638885790000|2021-12-07 14:03:10|9570.8|9560.8|9570.5|9560.5|9570.8|9560.8|9570.5|9560.5|6
1638885800000|2021-12-07 14:03:20|9570.8|9560.8|9569.5|9559.5|9570.8|9560.8|9569.5|9559.5|12
1638885810000|2021-12-07 14:03:30|9569|9559|9567.3|9557.3|9569.5|9559.5|9567.3|9557.3|9
1638885820000|2021-12-07 14:03:40|9567.5|9557.5|9567|9557|9567.5|9557.5|9566|9556|15
1638885830000|2021-12-07 14:03:50|9566.8|9556.8|9565.3|9555.3|9567.3|9557.3|9565.3|9555.3|14
1638885840000|2021-12-07 14:04:00|9564|9554|9564.8|9554.8|9565.3|9555.3|9563|9553|13
1638885850000|2021-12-07 14:04:10|9565|9555|9565.3|9555.3|9565.3|9555.3|9564.5|9554.5|6
1638885860000|2021-12-07 14:04:20|9564.8|9554.8|9564.8|9554.8|9565.3|9555.3|9564.8|9554.8|4
1638885870000|2021-12-07 14:04:30|9564.5|9554.5|9565.3|9555.3|9565.3|9555.3|9564|9554|6
1638885880000|2021-12-07 14:04:40|9564.8|9554.8|9564.5|9554.5|9564.8|9554.8|9564.5|9554.5|2
1638885910000|2021-12-07 14:05:10|9564.8|9554.8|9567.8|9557.8|9568|9558|9564.8|9554.8|12
1638885920000|2021-12-07 14:05:20|9567.5|9557.5|9568.3|9558.3|9568.3|9558.3|9567.3|9557.3|7
1638885930000|2021-12-07 14:05:30|9568|9558|9569.8|9559.8|9570|9560|9567.8|9557.8|10
1638885940000|2021-12-07 14:05:40|9569.5|9559.5|9570.8|9560.8|9570.8|9560.8|9569.5|9559.5|8
1638885960000|2021-12-07 14:06:00|9570|9560|9569.5|9559.5|9570.3|9560.3|9569.5|9559.5|8
1638885970000|2021-12-07 14:06:10|9569.8|9559.8|9567.5|9557.5|9569.8|9559.8|9567.3|9557.3|12
1638885980000|2021-12-07 14:06:20|9567.3|9557.3|9567.5|9557.5|9568|9558|9567.3|9557.3|11
1638885990000|2021-12-07 14:06:30|9567.8|9557.8|9567.3|9557.3|9567.8|9557.8|9567.3|9557.3|7
1638886000000|2021-12-07 14:06:40|9567.5|9557.5|9567.3|9557.3|9567.8|9557.8|9567.3|9557.3|6
1638886010000|2021-12-07 14:06:50|9566.8|9556.8|9565.5|9555.5|9566.8|9556.8|9565|9555|15
1638886020000|2021-12-07 14:07:00|9565.3|9555.3|9563.5|9553.5|9565.3|9555.3|9563.3|9553.3|12
1638886030000|2021-12-07 14:07:10|9563.3|9553.3|9561.3|9551.3|9563.3|9553.3|9560.8|9550.8|15
1638886040000|2021-12-07 14:07:20|9560.5|9550.5|9561.5|9551.5|9561.8|9551.8|9560.5|9550.5|3
1638886050000|2021-12-07 14:07:30|9561|9551|9562|9552|9562|9552|9560.8|9550.8|5
1638886060000|2021-12-07 14:07:40|9562.3|9552.3|9561.8|9551.8|9562.3|9552.3|9561.5|9551.5|6
1638886070000|2021-12-07 14:07:50|9562|9552|9565.3|9555.3|9565.3|9555.3|9561.8|9551.8|10
1638886080000|2021-12-07 14:08:00|9566.5|9556.5|9570|9560|9570.3|9560.3|9566.5|9556.5|12
1638886090000|2021-12-07 14:08:10|9569.8|9559.8|9569.5|9559.5|9569.8|9559.8|9568.8|9558.8|7
1638886100000|2021-12-07 14:08:20|9569.8|9559.8|9570.5|9560.5|9570.8|9560.8|9569.8|9559.8|4
1638886110000|2021-12-07 14:08:30|9570.8|9560.8|9570.8|9560.8|9571.3|9561.3|9570.8|9560.8|3
1638886120000|2021-12-07 14:08:40|9571|9561|9571.3|9561.3|9571.3|9561.3|9571|9561|2
1638886130000|2021-12-07 14:08:50|9571|9561|9571|9561|9571|9561|9571|9561|1
1638886140000|2021-12-07 14:09:00|9570.8|9560.8|9570.5|9560.5|9570.8|9560.8|9569|9559|7
1638886150000|2021-12-07 14:09:10|9570.3|9560.3|9568.5|9558.5|9570.3|9560.3|9567.8|9557.8|9
1638886160000|2021-12-07 14:09:20|9568.8|9558.8|9566.5|9556.5|9568.8|9558.8|9566.5|9556.5|5
1638886170000|2021-12-07 14:09:30|9566.3|9556.3|9567|9557|9567|9557|9565.8|9555.8|7
1638886180000|2021-12-07 14:09:40|9566.8|9556.8|9565.3|9555.3|9566.8|9556.8|9564.8|9554.8|18
1638886190000|2021-12-07 14:09:50|9565|9555|9563.5|9553.5|9565|9555|9563.3|9553.3|10
1638886200000|2021-12-07 14:10:00|9563.8|9553.8|9564.5|9554.5|9565.3|9555.3|9563.5|9553.5|7
1638886210000|2021-12-07 14:10:10|9565|9555|9566.3|9556.3|9566.5|9556.5|9565|9555|8
1638886220000|2021-12-07 14:10:20|9565.3|9555.3|9568|9558|9568|9558|9564.5|9554.5|20
1638886230000|2021-12-07 14:10:30|9567.8|9557.8|9567.5|9557.5|9569.8|9559.8|9567.5|9557.5|15
1638886240000|2021-12-07 14:10:40|9567.3|9557.3|9563.8|9553.8|9567.3|9557.3|9562.3|9552.3|23
1638886250000|2021-12-07 14:10:50|9563|9553|9562.8|9552.8|9563.5|9553.5|9562.3|9552.3|15
1638886260000|2021-12-07 14:11:00|9563|9553|9562.3|9552.3|9563.8|9553.8|9561.3|9551.3|22
1638886270000|2021-12-07 14:11:10|9561.3|9551.3|9563|9553|9563|9553|9561.3|9551.3|14
1638886280000|2021-12-07 14:11:20|9563.5|9553.5|9562.8|9552.8|9563.8|9553.8|9561|9551|13
1638886290000|2021-12-07 14:11:30|9563|9553|9566.8|9556.8|9566.8|9556.8|9563|9553|18
1638886300000|2021-12-07 14:11:40|9565.5|9555.5|9564|9554|9565.5|9555.5|9563.3|9553.3|14
1638886310000|2021-12-07 14:11:50|9563.8|9553.8|9563|9553|9563.8|9553.8|9562.5|9552.5|13
1638886320000|2021-12-07 14:12:00|9563.3|9553.3|9568.3|9558.3|9568.5|9558.5|9563.3|9553.3|16
1638886330000|2021-12-07 14:12:10|9567|9557|9567.5|9557.5|9567.5|9557.5|9567|9557|4
1638886340000|2021-12-07 14:12:20|9568.3|9558.3|9569.3|9559.3|9570|9560|9568.3|9558.3|11
1638886350000|2021-12-07 14:12:30|9569.5|9559.5|9568.3|9558.3|9569.5|9559.5|9567.5|9557.5|7
1638886360000|2021-12-07 14:12:40|9568.5|9558.5|9569.5|9559.5|9569.5|9559.5|9568.3|9558.3|6
1638886370000|2021-12-07 14:12:50|9569.8|9559.8|9573.5|9563.5|9574.3|9564.3|9569|9559|15
1638886380000|2021-12-07 14:13:00|9573.3|9563.3|9572|9562|9573.5|9563.5|9570.5|9560.5|17
1638886390000|2021-12-07 14:13:10|9571.8|9561.8|9570.5|9560.5|9573.3|9563.3|9570.5|9560.5|19
1638886400000|2021-12-07 14:13:20|9570.3|9560.3|9566|9556|9570.3|9560.3|9566|9556|10
1638886410000|2021-12-07 14:13:30|9566.3|9556.3|9566.8|9556.8|9567|9557|9566|9556|6
1638886420000|2021-12-07 14:13:40|9567|9557|9569.5|9559.5|9569.8|9559.8|9567|9557|8
1638886430000|2021-12-07 14:13:50|9569.3|9559.3|9568.8|9558.8|9569.3|9559.3|9568.8|9558.8|3
1638886440000|2021-12-07 14:14:00|9569|9559|9570|9560|9570.5|9560.5|9569|9559|7
1638886450000|2021-12-07 14:14:10|9569.8|9559.8|9569.3|9559.3|9569.8|9559.8|9568.8|9558.8|6
1638886460000|2021-12-07 14:14:20|9569.8|9559.8|9570.5|9560.5|9570.5|9560.5|9569.8|9559.8|10
1638886480000|2021-12-07 14:14:40|9569.8|9559.8|9569.3|9559.3|9569.8|9559.8|9569|9559|5
1638886490000|2021-12-07 14:14:50|9569.5|9559.5|9569|9559|9569.8|9559.8|9569|9559|7
1638886500000|2021-12-07 14:15:00|9569.3|9559.3|9568.8|9558.8|9570|9560|9568.8|9558.8|8
1638886510000|2021-12-07 14:15:10|9568|9558|9563.3|9553.3|9568|9558|9563.3|9553.3|10
1638886520000|2021-12-07 14:15:20|9563.5|9553.5|9564|9554|9565|9555|9563|9553|19
1638886530000|2021-12-07 14:15:30|9563.8|9553.8|9564.3|9554.3|9564.5|9554.5|9563.8|9553.8|9
1638886540000|2021-12-07 14:15:40|9564|9554|9567.8|9557.8|9567.8|9557.8|9564|9554|14
1638886550000|2021-12-07 14:15:50|9567.5|9557.5|9566.3|9556.3|9568.3|9558.3|9565.5|9555.5|13
1638886560000|2021-12-07 14:16:00|9565.8|9555.8|9567.3|9557.3|9567.3|9557.3|9565.8|9555.8|14
1638886570000|2021-12-07 14:16:10|9568|9558|9568.3|9558.3|9568.8|9558.8|9567.5|9557.5|12
1638886580000|2021-12-07 14:16:20|9568|9558|9567.3|9557.3|9568.8|9558.8|9567|9557|10
1638886590000|2021-12-07 14:16:30|9567.5|9557.5|9569.8|9559.8|9569.8|9559.8|9567.3|9557.3|10
1638886600000|2021-12-07 14:16:40|9569.3|9559.3|9570.5|9560.5|9570.5|9560.5|9568.8|9558.8|6
1638886610000|2021-12-07 14:16:50|9570.8|9560.8|9570.3|9560.3|9572|9562|9570.3|9560.3|9
1638886620000|2021-12-07 14:17:00|9570.5|9560.5|9572|9562|9572.3|9562.3|9570|9560|10
1638886630000|2021-12-07 14:17:10|9573.3|9563.3|9571.3|9561.3|9573.5|9563.5|9571|9561|19
1638886640000|2021-12-07 14:17:20|9571|9561|9570.3|9560.3|9571.8|9561.8|9570|9560|14
1638886650000|2021-12-07 14:17:30|9570.5|9560.5|9570.5|9560.5|9570.8|9560.8|9570|9560|12
1638886660000|2021-12-07 14:17:40|9569.5|9559.5|9569.8|9559.8|9570.3|9560.3|9568.8|9558.8|12
1638886670000|2021-12-07 14:17:50|9570|9560|9571|9561|9571|9561|9569.5|9559.5|6
1638886680000|2021-12-07 14:18:00|9571.3|9561.3|9573|9563|9573.3|9563.3|9571.3|9561.3|8
1638886690000|2021-12-07 14:18:10|9572.8|9562.8|9571.5|9561.5|9572.8|9562.8|9571.3|9561.3|6
1638886700000|2021-12-07 14:18:20|9571.3|9561.3|9573.5|9563.5|9573.5|9563.5|9571|9561|9
1638886710000|2021-12-07 14:18:30|9573.8|9563.8|9573|9563|9573.8|9563.8|9572.8|9562.8|8
1638886720000|2021-12-07 14:18:40|9573.3|9563.3|9573.5|9563.5|9573.8|9563.8|9573.3|9563.3|4
1638886730000|2021-12-07 14:18:50|9573.8|9563.8|9574.3|9564.3|9574.5|9564.5|9573.3|9563.3|11
1638886740000|2021-12-07 14:19:00|9574|9564|9574.3|9564.3|9574.5|9564.5|9573.5|9563.5|8
1638886750000|2021-12-07 14:19:10|9574.5|9564.5|9573.3|9563.3|9574.5|9564.5|9573.3|9563.3|11
1638886760000|2021-12-07 14:19:20|9573|9563|9573|9563|9573|9563|9573|9563|1
1638886770000|2021-12-07 14:19:30|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1638886780000|2021-12-07 14:19:40|9574|9564|9574|9564|9574|9564|9574|9564|1
1638886790000|2021-12-07 14:19:50|9574.5|9564.5|9573.5|9563.5|9574.8|9564.8|9573.5|9563.5|13
1638886800000|2021-12-07 14:20:00|9573.8|9563.8|9576.8|9566.8|9576.8|9566.8|9573.8|9563.8|10
1638886810000|2021-12-07 14:20:10|9577|9567|9581|9571|9581.8|9571.8|9577|9567|12
1638886820000|2021-12-07 14:20:20|9581.3|9571.3|9581|9571|9581.3|9571.3|9580.5|9570.5|6
1638886830000|2021-12-07 14:20:30|9580.5|9570.5|9581|9571|9581|9571|9580|9570|9
1638886840000|2021-12-07 14:20:40|9581.3|9571.3|9582.3|9572.3|9582.5|9572.5|9580.8|9570.8|10
1638886850000|2021-12-07 14:20:50|9582|9572|9581.5|9571.5|9582.3|9572.3|9581.3|9571.3|14
1638886860000|2021-12-07 14:21:00|9581.3|9571.3|9581.3|9571.3|9581.5|9571.5|9579|9569|14
1638886870000|2021-12-07 14:21:10|9581|9571|9579|9569|9581.8|9571.8|9579|9569|16
1638886880000|2021-12-07 14:21:20|9579.3|9569.3|9578.5|9568.5|9580.5|9570.5|9578|9568|20
1638886890000|2021-12-07 14:21:30|9578.8|9568.8|9579.3|9569.3|9579.3|9569.3|9578|9568|16
1638886900000|2021-12-07 14:21:40|9579|9569|9577.8|9567.8|9579|9569|9577.3|9567.3|10
1638886910000|2021-12-07 14:21:50|9578|9568|9579.8|9569.8|9581|9571|9578|9568|13
1638886920000|2021-12-07 14:22:00|9579.5|9569.5|9582.5|9572.5|9582.5|9572.5|9579.3|9569.3|13
1638886930000|2021-12-07 14:22:10|9582.8|9572.8|9581.5|9571.5|9582.8|9572.8|9581.3|9571.3|8
1638886940000|2021-12-07 14:22:20|9581.8|9571.8|9583.3|9573.3|9583.3|9573.3|9581.8|9571.8|9
1638886950000|2021-12-07 14:22:30|9583.5|9573.5|9586|9576|9586.8|9576.8|9582.5|9572.5|10
1638886960000|2021-12-07 14:22:40|9586.3|9576.3|9585.8|9575.8|9586.3|9576.3|9585.8|9575.8|9
1638886970000|2021-12-07 14:22:50|9586|9576|9586|9576|9587|9577|9585.8|9575.8|12
1638886980000|2021-12-07 14:23:00|9585.8|9575.8|9586|9576|9586.3|9576.3|9585.8|9575.8|4
1638886990000|2021-12-07 14:23:10|9586.5|9576.5|9587.8|9577.8|9587.8|9577.8|9586|9576|12
1638887000000|2021-12-07 14:23:20|9588|9578|9588.3|9578.3|9588.3|9578.3|9588|9578|2
1638887010000|2021-12-07 14:23:30|9588|9578|9586|9576|9588|9578|9585.8|9575.8|12
1638887020000|2021-12-07 14:23:40|9586.3|9576.3|9586|9576|9586.3|9576.3|9585.8|9575.8|10
1638887030000|2021-12-07 14:23:50|9585.8|9575.8|9586|9576|9586.3|9576.3|9585.5|9575.5|8
1638887040000|2021-12-07 14:24:00|9586.3|9576.3|9586|9576|9588.5|9578.5|9586|9576|17
1638887050000|2021-12-07 14:24:10|9585.8|9575.8|9585.3|9575.3|9586.3|9576.3|9585.3|9575.3|11
1638887060000|2021-12-07 14:24:20|9585.5|9575.5|9585.3|9575.3|9586.3|9576.3|9585.3|9575.3|7
1638887070000|2021-12-07 14:24:30|9584.3|9574.3|9586.8|9576.8|9586.8|9576.8|9584.3|9574.3|4
1638887080000|2021-12-07 14:24:40|9585.8|9575.8|9583.8|9573.8|9585.8|9575.8|9583|9573|8
1638887090000|2021-12-07 14:24:50|9583.5|9573.5|9583.5|9573.5|9584.5|9574.5|9583.5|9573.5|10
1638887100000|2021-12-07 14:25:00|9583.8|9573.8|9584|9574|9584.3|9574.3|9583.3|9573.3|9
1638887110000|2021-12-07 14:25:10|9584.3|9574.3|9589.3|9579.3|9589.3|9579.3|9584.3|9574.3|10
1638887120000|2021-12-07 14:25:20|9589.5|9579.5|9588.3|9578.3|9589.5|9579.5|9588|9578|9
1638887130000|2021-12-07 14:25:30|9588.5|9578.5|9591.8|9581.8|9592|9582|9588.5|9578.5|16
1638887140000|2021-12-07 14:25:40|9591|9581|9590.5|9580.5|9592.5|9582.5|9590.5|9580.5|13
1638887150000|2021-12-07 14:25:50|9589.3|9579.3|9588.8|9578.8|9589.3|9579.3|9588|9578|11
1638887160000|2021-12-07 14:26:00|9589|9579|9589.8|9579.8|9590.5|9580.5|9588.5|9578.5|25
1638887170000|2021-12-07 14:26:10|9590|9580|9589|9579|9590|9580|9588|9578|15
1638887180000|2021-12-07 14:26:20|9589.3|9579.3|9589|9579|9589.5|9579.5|9588.3|9578.3|6
1638887190000|2021-12-07 14:26:30|9589.3|9579.3|9589.3|9579.3|9590.3|9580.3|9589|9579|10
1638887200000|2021-12-07 14:26:40|9589.8|9579.8|9589.5|9579.5|9590|9580|9588|9578|19
1638887210000|2021-12-07 14:26:50|9589.3|9579.3|9590.3|9580.3|9590.3|9580.3|9589.3|9579.3|14
1638887220000|2021-12-07 14:27:00|9589.5|9579.5|9589.3|9579.3|9590|9580|9588.8|9578.8|9
1638887230000|2021-12-07 14:27:10|9588.8|9578.8|9588.3|9578.3|9589.3|9579.3|9588.3|9578.3|14
1638887240000|2021-12-07 14:27:20|9588|9578|9588.3|9578.3|9588.8|9578.8|9588|9578|8
1638887250000|2021-12-07 14:27:30|9588.8|9578.8|9588|9578|9588.8|9578.8|9588|9578|4
1638887260000|2021-12-07 14:27:40|9587.8|9577.8|9587.5|9577.5|9588|9578|9587.5|9577.5|4
1638887280000|2021-12-07 14:28:00|9586.5|9576.5|9588|9578|9588|9578|9584|9574|17
1638887290000|2021-12-07 14:28:10|9587.8|9577.8|9588|9578|9588.5|9578.5|9587.8|9577.8|10
1638887300000|2021-12-07 14:28:20|9588.3|9578.3|9589|9579|9589.3|9579.3|9588|9578|12
1638887310000|2021-12-07 14:28:30|9588.8|9578.8|9587.3|9577.3|9588.8|9578.8|9587.3|9577.3|9
1638887320000|2021-12-07 14:28:40|9587.5|9577.5|9587|9577|9587.5|9577.5|9586.8|9576.8|5
1638887330000|2021-12-07 14:28:50|9586.5|9576.5|9584|9574|9586.8|9576.8|9584|9574|16
1638887340000|2021-12-07 14:29:00|9584.3|9574.3|9587.3|9577.3|9587.5|9577.5|9584.3|9574.3|17
1638887350000|2021-12-07 14:29:10|9587.5|9577.5|9586.5|9576.5|9588|9578|9586|9576|13
1638887360000|2021-12-07 14:29:20|9586.8|9576.8|9586.5|9576.5|9587|9577|9586.3|9576.3|8
1638887370000|2021-12-07 14:29:30|9586.3|9576.3|9587.5|9577.5|9587.5|9577.5|9586.3|9576.3|11
1638887380000|2021-12-07 14:29:40|9587.8|9577.8|9588.5|9578.5|9589.8|9579.8|9587.8|9577.8|10
1638887390000|2021-12-07 14:29:50|9588.3|9578.3|9587|9577|9588.3|9578.3|9586.8|9576.8|14
1638887400000|2021-12-07 14:30:00|9587.5|9577.5|9590.3|9580.3|9590.5|9580.5|9586.8|9576.8|27
1638887410000|2021-12-07 14:30:10|9590|9580|9588.3|9578.3|9590|9580|9588|9578|14
1638887420000|2021-12-07 14:30:20|9588.5|9578.5|9588.5|9578.5|9589|9579|9588.3|9578.3|9
1638887430000|2021-12-07 14:30:30|9588.8|9578.8|9593|9583|9593.8|9583.8|9588.5|9578.5|20
1638887440000|2021-12-07 14:30:40|9592.8|9582.8|9592.5|9582.5|9593|9583|9591.8|9581.8|14
1638887450000|2021-12-07 14:30:50|9593.3|9583.3|9593.3|9583.3|9593.5|9583.5|9592.5|9582.5|19
1638887460000|2021-12-07 14:31:00|9593|9583|9593|9583|9593.3|9583.3|9593|9583|9
1638887470000|2021-12-07 14:31:10|9592.8|9582.8|9593.5|9583.5|9593.8|9583.8|9592.3|9582.3|17
1638887480000|2021-12-07 14:31:20|9593.3|9583.3|9593.8|9583.8|9594|9584|9593|9583|20
1638887490000|2021-12-07 14:31:30|9593.5|9583.5|9593.5|9583.5|9594.3|9584.3|9593.5|9583.5|10
1638887500000|2021-12-07 14:31:40|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.5|9583.5|5
1638887510000|2021-12-07 14:31:50|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1638887520000|2021-12-07 14:32:00|9595|9585|9594.3|9584.3|9595|9585|9593.8|9583.8|6
1638887530000|2021-12-07 14:32:10|9594.5|9584.5|9594.3|9584.3|9594.5|9584.5|9594|9584|7
1638887540000|2021-12-07 14:32:20|9595|9585|9595.8|9585.8|9596.5|9586.5|9594.3|9584.3|10
1638887550000|2021-12-07 14:32:30|9596|9586|9595.8|9585.8|9597|9587|9595.8|9585.8|12
1638887560000|2021-12-07 14:32:40|9596|9586|9597|9587|9597.5|9587.5|9594.8|9584.8|8
1638887570000|2021-12-07 14:32:50|9597.5|9587.5|9597.8|9587.8|9598.5|9588.5|9597.5|9587.5|10
1638887580000|2021-12-07 14:33:00|9598|9588|9597|9587|9598|9588|9596.5|9586.5|14
1638887590000|2021-12-07 14:33:10|9597.3|9587.3|9597|9587|9597.5|9587.5|9596.5|9586.5|12
1638887600000|2021-12-07 14:33:20|9596.8|9586.8|9593.3|9583.3|9596.8|9586.8|9593|9583|21
1638887610000|2021-12-07 14:33:30|9593.5|9583.5|9594.5|9584.5|9595.5|9585.5|9592.3|9582.3|18
1638887620000|2021-12-07 14:33:40|9594.8|9584.8|9592|9582|9594.8|9584.8|9591.8|9581.8|14
1638887630000|2021-12-07 14:33:50|9592.3|9582.3|9592.5|9582.5|9593.3|9583.3|9592|9582|8
1638887640000|2021-12-07 14:34:00|9592.8|9582.8|9594|9584|9594.5|9584.5|9592.5|9582.5|14
1638887650000|2021-12-07 14:34:10|9593.8|9583.8|9597.8|9587.8|9597.8|9587.8|9593.8|9583.8|13
1638887660000|2021-12-07 14:34:20|9598|9588|9599|9589|9599.8|9589.8|9598|9588|13
1638887670000|2021-12-07 14:34:30|9599.3|9589.3|9599|9589|9601.5|9591.5|9598.8|9588.8|16
1638887680000|2021-12-07 14:34:40|9600|9590|9600.3|9590.3|9600.8|9590.8|9599.3|9589.3|12
1638887690000|2021-12-07 14:34:50|9600|9590|9601.5|9591.5|9601.5|9591.5|9598.3|9588.3|18
1638887700000|2021-12-07 14:35:00|9601|9591|9599.3|9589.3|9602.5|9592.5|9599.3|9589.3|22
1638887710000|2021-12-07 14:35:10|9599|9589|9599.3|9589.3|9601.3|9591.3|9599|9589|20
1638887720000|2021-12-07 14:35:20|9598|9588|9596.3|9586.3|9598.3|9588.3|9596.3|9586.3|12
1638887730000|2021-12-07 14:35:30|9596|9586|9596.5|9586.5|9598.5|9588.5|9595.8|9585.8|19
1638887740000|2021-12-07 14:35:40|9598|9588|9597.3|9587.3|9598|9588|9596.5|9586.5|18
1638887750000|2021-12-07 14:35:50|9596.8|9586.8|9597.3|9587.3|9599.5|9589.5|9596.5|9586.5|23
1638887760000|2021-12-07 14:36:00|9598|9588|9600|9590|9600.3|9590.3|9598|9588|15
1638887770000|2021-12-07 14:36:10|9600.3|9590.3|9601|9591|9602.3|9592.3|9599.8|9589.8|16
1638887780000|2021-12-07 14:36:20|9601.3|9591.3|9600.3|9590.3|9601.3|9591.3|9600.3|9590.3|13
1638887790000|2021-12-07 14:36:30|9600|9590|9600.8|9590.8|9601.5|9591.5|9599.8|9589.8|19
1638887800000|2021-12-07 14:36:40|9601.3|9591.3|9601.8|9591.8|9603.5|9593.5|9600.5|9590.5|18
1638887810000|2021-12-07 14:36:50|9602|9592|9603.8|9593.8|9605.8|9595.8|9602|9592|8
1638887820000|2021-12-07 14:37:00|9604|9594|9608|9598|9608|9598|9604|9594|13
1638887830000|2021-12-07 14:37:10|9608.3|9598.3|9608.3|9598.3|9608.8|9598.8|9608|9598|6
1638887840000|2021-12-07 14:37:20|9608.5|9598.5|9606.5|9596.5|9609|9599|9606.5|9596.5|11
1638887850000|2021-12-07 14:37:30|9606.3|9596.3|9608.5|9598.5|9608.5|9598.5|9605.8|9595.8|15
1638887860000|2021-12-07 14:37:40|9608|9598|9606|9596|9608|9598|9606|9596|11
1638887870000|2021-12-07 14:37:50|9604.5|9594.5|9603.5|9593.5|9605.3|9595.3|9603.3|9593.3|16
1638887880000|2021-12-07 14:38:00|9604.3|9594.3|9601.8|9591.8|9605|9595|9601.5|9591.5|21
1638887890000|2021-12-07 14:38:10|9602|9592|9601.5|9591.5|9603.5|9593.5|9601.5|9591.5|17
1638887900000|2021-12-07 14:38:20|9602|9592|9601.3|9591.3|9603.5|9593.5|9601.3|9591.3|17
1638887910000|2021-12-07 14:38:30|9602|9592|9604|9594|9604|9594|9601.8|9591.8|14
1638887920000|2021-12-07 14:38:40|9603.8|9593.8|9592.8|9582.8|9604.3|9594.3|9592.8|9582.8|23
1638887930000|2021-12-07 14:38:50|9593.5|9583.5|9594.5|9584.5|9594.8|9584.8|9593.3|9583.3|12
1638887940000|2021-12-07 14:39:00|9593.5|9583.5|9589.8|9579.8|9594.3|9584.3|9589.4|9579.4|20
1638887950000|2021-12-07 14:39:10|9589|9579|9588.8|9578.8|9589.5|9579.5|9588.8|9578.8|11
1638887960000|2021-12-07 14:39:20|9589|9579|9587.8|9577.8|9589.5|9579.5|9587.8|9577.8|16
1638887970000|2021-12-07 14:39:30|9587.5|9577.5|9584.3|9574.3|9588.3|9578.3|9582.5|9572.5|19
1638887980000|2021-12-07 14:39:40|9583.8|9573.8|9583.5|9573.5|9584.3|9574.3|9582|9572|20
1638887990000|2021-12-07 14:39:50|9583.3|9573.3|9584|9574|9584.5|9574.5|9582.8|9572.8|13
1638888000000|2021-12-07 14:40:00|9583.5|9573.5|9578|9568|9584|9574|9576.5|9566.5|12
1638888010000|2021-12-07 14:40:10|9578.8|9568.8|9579|9569|9579.3|9569.3|9578|9568|11
1638888020000|2021-12-07 14:40:20|9578.8|9568.8|9579.5|9569.5|9580|9570|9578.8|9568.8|10
1638888030000|2021-12-07 14:40:30|9579.8|9569.8|9578.5|9568.5|9579.8|9569.8|9577.5|9567.5|17
1638888040000|2021-12-07 14:40:40|9578.3|9568.3|9574|9564|9578.5|9568.5|9573.8|9563.8|19
1638888050000|2021-12-07 14:40:50|9574.3|9564.3|9574.3|9564.3|9574.5|9564.5|9573.8|9563.8|4
1638888060000|2021-12-07 14:41:00|9574|9564|9573.8|9563.8|9574.3|9564.3|9573|9563|16
1638888070000|2021-12-07 14:41:10|9573.5|9563.5|9576.3|9566.3|9577|9567|9573.5|9563.5|20
1638888080000|2021-12-07 14:41:20|9576|9566|9574.8|9564.8|9577|9567|9574.8|9564.8|12
1638888090000|2021-12-07 14:41:30|9575|9565|9575.5|9565.5|9575.5|9565.5|9574.8|9564.8|13
1638888100000|2021-12-07 14:41:40|9575.3|9565.3|9575.3|9565.3|9576|9566|9575|9565|13
1638888110000|2021-12-07 14:41:50|9575|9565|9576.8|9566.8|9577|9567|9575|9565|16
1638888120000|2021-12-07 14:42:00|9577|9567|9578.3|9568.3|9578.5|9568.5|9577|9567|18
1638888130000|2021-12-07 14:42:10|9577.8|9567.8|9579|9569|9579|9569|9577.8|9567.8|9
1638888140000|2021-12-07 14:42:20|9578.5|9568.5|9579|9569|9579.5|9569.5|9578.5|9568.5|3
1638888150000|2021-12-07 14:42:30|9578.8|9568.8|9579|9569|9579|9569|9577.8|9567.8|10
1638888160000|2021-12-07 14:42:40|9578.3|9568.3|9573.8|9563.8|9579.3|9569.3|9571.6|9561.6|15
1638888170000|2021-12-07 14:42:50|9574.3|9564.3|9573.3|9563.3|9574.3|9564.3|9572.8|9562.8|13
1638888180000|2021-12-07 14:43:00|9573.5|9563.5|9574|9564|9574|9564|9573.3|9563.3|17
1638888190000|2021-12-07 14:43:10|9574.5|9564.5|9575.3|9565.3|9578.3|9568.3|9574.5|9564.5|11
1638888200000|2021-12-07 14:43:20|9575|9565|9574.3|9564.3|9575.3|9565.3|9574.3|9564.3|8
1638888210000|2021-12-07 14:43:30|9574.5|9564.5|9574.3|9564.3|9574.5|9564.5|9574.3|9564.3|6
1638888220000|2021-12-07 14:43:40|9574|9564|9571.3|9561.3|9574|9564|9571.3|9561.3|14
1638888230000|2021-12-07 14:43:50|9571.8|9561.8|9571|9561|9571.8|9561.8|9570.5|9560.5|11
1638888240000|2021-12-07 14:44:00|9571.3|9561.3|9572.5|9562.5|9573.3|9563.3|9571|9561|14
1638888250000|2021-12-07 14:44:10|9572.8|9562.8|9575|9565|9575|9565|9572.8|9562.8|22
1638888260000|2021-12-07 14:44:20|9574.8|9564.8|9576.8|9566.8|9576.8|9566.8|9574.8|9564.8|12
1638888270000|2021-12-07 14:44:30|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|9575.8|9565.8|5
1638888280000|2021-12-07 14:44:40|9576.8|9566.8|9579.8|9569.8|9579.8|9569.8|9576.8|9566.8|13
1638888290000|2021-12-07 14:44:50|9579.5|9569.5|9582.3|9572.3|9582.3|9572.3|9579.5|9569.5|12
1638888300000|2021-12-07 14:45:00|9582.5|9572.5|9579.5|9569.5|9582.5|9572.5|9579.5|9569.5|13
1638888310000|2021-12-07 14:45:10|9579.8|9569.8|9575.8|9565.8|9579.8|9569.8|9575.8|9565.8|20
1638888320000|2021-12-07 14:45:20|9575.5|9565.5|9575.3|9565.3|9575.5|9565.5|9574.8|9564.8|17
1638888330000|2021-12-07 14:45:30|9574.8|9564.8|9574.8|9564.8|9575.3|9565.3|9573.8|9563.8|15
1638888340000|2021-12-07 14:45:40|9574.5|9564.5|9576.3|9566.3|9576.5|9566.5|9574|9564|18
1638888350000|2021-12-07 14:45:50|9576|9566|9575.5|9565.5|9577.3|9567.3|9575|9565|18
1638888360000|2021-12-07 14:46:00|9575|9565|9576.5|9566.5|9576.5|9566.5|9573.8|9563.8|20
1638888370000|2021-12-07 14:46:10|9576.3|9566.3|9578.8|9568.8|9579.5|9569.5|9575.8|9565.8|18
1638888380000|2021-12-07 14:46:20|9579.3|9569.3|9575.5|9565.5|9579.5|9569.5|9575|9565|17
1638888390000|2021-12-07 14:46:30|9576.3|9566.3|9575|9565|9576.3|9566.3|9575|9565|20
1638888400000|2021-12-07 14:46:40|9575.5|9565.5|9577|9567|9577|9567|9574.8|9564.8|13
1638888410000|2021-12-07 14:46:50|9577.3|9567.3|9577.5|9567.5|9577.8|9567.8|9577|9567|9
1638888420000|2021-12-07 14:47:00|9577.8|9567.8|9579|9569|9579|9569|9577.5|9567.5|19
1638888430000|2021-12-07 14:47:10|9578.8|9568.8|9578.3|9568.3|9580.3|9570.3|9578.3|9568.3|19
1638888440000|2021-12-07 14:47:20|9578.5|9568.5|9578.8|9568.8|9579.5|9569.5|9577.5|9567.5|16
1638888450000|2021-12-07 14:47:30|9577|9567|9580.3|9570.3|9580.3|9570.3|9577|9567|25
1638888460000|2021-12-07 14:47:40|9580|9570|9580.8|9570.8|9580.8|9570.8|9579.8|9569.8|16
1638888470000|2021-12-07 14:47:50|9580.5|9570.5|9579.5|9569.5|9580.5|9570.5|9579|9569|14
1638888480000|2021-12-07 14:48:00|9580|9570|9579.5|9569.5|9580.5|9570.5|9579|9569|16
1638888490000|2021-12-07 14:48:10|9579.8|9569.8|9579|9569|9580.5|9570.5|9579|9569|16
1638888500000|2021-12-07 14:48:20|9579.3|9569.3|9581.3|9571.3|9582.3|9572.3|9579.3|9569.3|22
1638888510000|2021-12-07 14:48:30|9581.5|9571.5|9581|9571|9582|9572|9581|9571|16
1638888520000|2021-12-07 14:48:40|9581.5|9571.5|9581.8|9571.8|9582.3|9572.3|9581|9571|13
1638888530000|2021-12-07 14:48:50|9582|9572|9579.5|9569.5|9582|9572|9579.5|9569.5|16
1638888540000|2021-12-07 14:49:00|9579.3|9569.3|9579|9569|9580|9570|9579|9569|8
1638888550000|2021-12-07 14:49:10|9578.8|9568.8|9579.3|9569.3|9580|9570|9578.8|9568.8|12
1638888560000|2021-12-07 14:49:20|9579.5|9569.5|9579.3|9569.3|9579.5|9569.5|9579.3|9569.3|2
1638888570000|2021-12-07 14:49:30|9579.8|9569.8|9579.3|9569.3|9579.8|9569.8|9578.8|9568.8|6
1638888580000|2021-12-07 14:49:40|9579.5|9569.5|9580.3|9570.3|9580.3|9570.3|9579.3|9569.3|5
1638888590000|2021-12-07 14:49:50|9580.5|9570.5|9579|9569|9580.5|9570.5|9579|9569|6
1638888600000|2021-12-07 14:50:00|9578.8|9568.8|9579|9569|9579.3|9569.3|9578.5|9568.5|8
1638888610000|2021-12-07 14:50:10|9579.3|9569.3|9578.5|9568.5|9579.3|9569.3|9578.5|9568.5|11
1638888620000|2021-12-07 14:50:20|9578.8|9568.8|9580.5|9570.5|9580.5|9570.5|9578.8|9568.8|7
1638888630000|2021-12-07 14:50:30|9580|9570|9581.3|9571.3|9582.3|9572.3|9579.5|9569.5|20
1638888640000|2021-12-07 14:50:40|9581|9571|9583.3|9573.3|9583.3|9573.3|9581|9571|8
1638888650000|2021-12-07 14:50:50|9583.8|9573.8|9584.8|9574.8|9584.8|9574.8|9583|9573|11
1638888660000|2021-12-07 14:51:00|9585.3|9575.3|9588.3|9578.3|9589|9579|9585|9575|13
1638888670000|2021-12-07 14:51:10|9588|9578|9589|9579|9590.3|9580.3|9587.8|9577.8|17
1638888680000|2021-12-07 14:51:20|9589.3|9579.3|9588.8|9578.8|9590|9580|9588.8|9578.8|12
1638888690000|2021-12-07 14:51:30|9588.5|9578.5|9587.5|9577.5|9588.5|9578.5|9587.3|9577.3|8
1638888700000|2021-12-07 14:51:40|9587.8|9577.8|9588.8|9578.8|9589.5|9579.5|9587.8|9577.8|9
1638888710000|2021-12-07 14:51:50|9589.5|9579.5|9589.5|9579.5|9590|9580|9589|9579|17
1638888720000|2021-12-07 14:52:00|9590|9580|9591.3|9581.3|9591.8|9581.8|9590|9580|21
1638888730000|2021-12-07 14:52:10|9590.8|9580.8|9591|9581|9592|9582|9589.8|9579.8|15
1638888740000|2021-12-07 14:52:20|9590.8|9580.8|9592.3|9582.3|9592.3|9582.3|9590.8|9580.8|11
1638888750000|2021-12-07 14:52:30|9592.5|9582.5|9591.8|9581.8|9593|9583|9591.3|9581.3|9
1638888760000|2021-12-07 14:52:40|9591.3|9581.3|9594.5|9584.5|9594.8|9584.8|9590|9580|15
1638888770000|2021-12-07 14:52:50|9594.8|9584.8|9596.8|9586.8|9597|9587|9594.5|9584.5|10
1638888780000|2021-12-07 14:53:00|9597|9587|9598.5|9588.5|9598.5|9588.5|9596.8|9586.8|13
1638888790000|2021-12-07 14:53:10|9598.8|9588.8|9593.8|9583.8|9598.8|9588.8|9593|9583|13
1638888800000|2021-12-07 14:53:20|9594|9584|9594|9584|9594.3|9584.3|9594|9584|7
1638888810000|2021-12-07 14:53:30|9593.8|9583.8|9594|9584|9594.3|9584.3|9593.8|9583.8|6
1638888820000|2021-12-07 14:53:40|9594.3|9584.3|9592.5|9582.5|9594.8|9584.8|9592.5|9582.5|13
1638888830000|2021-12-07 14:53:50|9592.8|9582.8|9593.3|9583.3|9593.3|9583.3|9592.5|9582.5|8
1638888840000|2021-12-07 14:54:00|9593.8|9583.8|9597.8|9587.8|9598.3|9588.3|9593.8|9583.8|20
1638888850000|2021-12-07 14:54:10|9598.5|9588.5|9600.3|9590.3|9600.3|9590.3|9597.8|9587.8|26
1638888860000|2021-12-07 14:54:20|9599.8|9589.8|9598.9|9588.9|9600|9590|9598|9588|19
1638888870000|2021-12-07 14:54:30|9598.8|9588.8|9602.3|9592.3|9602.5|9592.5|9598.5|9588.5|26
1638888880000|2021-12-07 14:54:40|9602.5|9592.5|9597|9587|9602.5|9592.5|9596.8|9586.8|19
1638888890000|2021-12-07 14:54:50|9597.3|9587.3|9591.5|9581.5|9597.3|9587.3|9590.3|9580.3|24
1638888900000|2021-12-07 14:55:00|9591.3|9581.3|9591.5|9581.5|9594|9584|9590.8|9580.8|22
1638888910000|2021-12-07 14:55:10|9592|9582|9593.8|9583.8|9594|9584|9592|9582|14
1638888920000|2021-12-07 14:55:20|9594.1|9584.1|9593.6|9583.6|9594.8|9584.8|9592.8|9582.8|10
1638888930000|2021-12-07 14:55:30|9593.8|9583.8|9596.3|9586.3|9596.3|9586.3|9593.3|9583.3|13
1638888940000|2021-12-07 14:55:40|9595.8|9585.8|9599|9589|9600.3|9590.3|9595.8|9585.8|24
1638888950000|2021-12-07 14:55:50|9599.5|9589.5|9600.3|9590.3|9600.8|9590.8|9598.5|9588.5|21
1638888960000|2021-12-07 14:56:00|9599.8|9589.8|9601|9591|9602|9592|9599.8|9589.8|22
1638888970000|2021-12-07 14:56:10|9601.5|9591.5|9603.5|9593.5|9604.5|9594.5|9601.5|9591.5|19
1638888980000|2021-12-07 14:56:20|9605.3|9595.3|9605.5|9595.5|9606.8|9596.8|9604.8|9594.8|24
1638888990000|2021-12-07 14:56:30|9605.3|9595.3|9605.5|9595.5|9606|9596|9605|9595|6
1638889000000|2021-12-07 14:56:40|9605|9595|9604.5|9594.5|9605|9595|9603.8|9593.8|9
1638889010000|2021-12-07 14:56:50|9605|9595|9607.3|9597.3|9608.8|9598.8|9605|9595|17
1638889020000|2021-12-07 14:57:00|9607.5|9597.5|9609.3|9599.3|9610.5|9600.5|9607.3|9597.3|22
1638889030000|2021-12-07 14:57:10|9609|9599|9609|9599|9611.5|9601.5|9608.5|9598.5|20
1638889040000|2021-12-07 14:57:20|9610|9600|9607.5|9597.5|9610|9600|9607|9597|22
1638889050000|2021-12-07 14:57:30|9606.8|9596.8|9604.3|9594.3|9606.8|9596.8|9603.5|9593.5|20
1638889060000|2021-12-07 14:57:40|9605.3|9595.3|9606.3|9596.3|9606.5|9596.5|9605|9595|17
1638889070000|2021-12-07 14:57:50|9606.5|9596.5|9605.3|9595.3|9607|9597|9605.3|9595.3|22
1638889080000|2021-12-07 14:58:00|9605|9595|9606.8|9596.8|9606.8|9596.8|9603.3|9593.3|22
1638889090000|2021-12-07 14:58:10|9606|9596|9606.3|9596.3|9607.8|9597.8|9605.3|9595.3|15
1638889100000|2021-12-07 14:58:20|9606.5|9596.5|9607.3|9597.3|9607.8|9597.8|9606.3|9596.3|25
1638889110000|2021-12-07 14:58:30|9607|9597|9600.8|9590.8|9607.8|9597.8|9600.8|9590.8|17
1638889120000|2021-12-07 14:58:40|9601.8|9591.8|9602.3|9592.3|9603.8|9593.8|9601.8|9591.8|18
1638889130000|2021-12-07 14:58:50|9602.5|9592.5|9599.3|9589.3|9602.5|9592.5|9597.5|9587.5|18
1638889140000|2021-12-07 14:59:00|9599.5|9589.5|9599.5|9589.5|9600.5|9590.5|9599.3|9589.3|5
1638889150000|2021-12-07 14:59:10|9599.3|9589.3|9599.5|9589.5|9599.5|9589.5|9596.8|9586.8|13
1638889160000|2021-12-07 14:59:20|9598.5|9588.5|9598.5|9588.5|9599.5|9589.5|9598.5|9588.5|10
1638889170000|2021-12-07 14:59:30|9597.5|9587.5|9597.8|9587.8|9598.5|9588.5|9597.5|9587.5|8
1638889180000|2021-12-07 14:59:40|9598|9588|9596.5|9586.5|9598.5|9588.5|9596|9586|15
1638889190000|2021-12-07 14:59:50|9596.8|9586.8|9595.8|9585.8|9597|9587|9595.8|9585.8|16
1638889200000|2021-12-07 15:00:00|9596.3|9586.3|9595.8|9585.8|9597|9587|9594|9584|18
1638889210000|2021-12-07 15:00:10|9595.5|9585.5|9593|9583|9596.8|9586.8|9592.5|9582.5|26
1638889220000|2021-12-07 15:00:20|9593.3|9583.3|9592|9582|9593.8|9583.8|9591.5|9581.5|15
1638889230000|2021-12-07 15:00:30|9591.8|9581.8|9590.8|9580.8|9592|9582|9590.3|9580.3|16
1638889240000|2021-12-07 15:00:40|9590.3|9580.3|9590.5|9580.5|9591.3|9581.3|9589.5|9579.5|20
1638889250000|2021-12-07 15:00:50|9590.3|9580.3|9590.8|9580.8|9591|9581|9590.3|9580.3|8
1638889260000|2021-12-07 15:01:00|9591|9581|9591.5|9581.5|9591.5|9581.5|9590.5|9580.5|14
1638889270000|2021-12-07 15:01:10|9591.3|9581.3|9588.8|9578.8|9591.8|9581.8|9587.3|9577.3|21
1638889280000|2021-12-07 15:01:20|9588|9578|9590.3|9580.3|9590.5|9580.5|9588|9578|13
1638889290000|2021-12-07 15:01:30|9590|9580|9590.3|9580.3|9590.3|9580.3|9590|9580|4
1638889300000|2021-12-07 15:01:40|9590|9580|9592|9582|9592|9582|9589.8|9579.8|13
1638889310000|2021-12-07 15:01:50|9592.3|9582.3|9590.3|9580.3|9592.3|9582.3|9590.3|9580.3|9
1638889320000|2021-12-07 15:02:00|9590.5|9580.5|9592.5|9582.5|9592.5|9582.5|9590.5|9580.5|15
1638889330000|2021-12-07 15:02:10|9592|9582|9594.8|9584.8|9595.3|9585.3|9591.8|9581.8|17
1638889340000|2021-12-07 15:02:20|9595.5|9585.5|9594.3|9584.3|9595.5|9585.5|9594|9584|8
1638889350000|2021-12-07 15:02:30|9594|9584|9592|9582|9595|9585|9591.8|9581.8|20
1638889360000|2021-12-07 15:02:40|9591.8|9581.8|9592.3|9582.3|9592.3|9582.3|9590.3|9580.3|17
1638889370000|2021-12-07 15:02:50|9592.5|9582.5|9591.8|9581.8|9592.5|9582.5|9591.5|9581.5|13
1638889380000|2021-12-07 15:03:00|9591.5|9581.5|9591.3|9581.3|9592|9582|9590.8|9580.8|15
1638889390000|2021-12-07 15:03:10|9591|9581|9592|9582|9592.3|9582.3|9589|9579|15
1638889400000|2021-12-07 15:03:20|9593|9583|9591.5|9581.5|9593|9583|9591|9581|15
1638889410000|2021-12-07 15:03:30|9591.3|9581.3|9589.5|9579.5|9591.3|9581.3|9589.3|9579.3|13
1638889420000|2021-12-07 15:03:40|9589|9579|9588.3|9578.3|9589.5|9579.5|9588|9578|12
1638889430000|2021-12-07 15:03:50|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9587.5|9577.5|17
1638889440000|2021-12-07 15:04:00|9589|9579|9588.5|9578.5|9589.8|9579.8|9588.5|9578.5|11
1638889450000|2021-12-07 15:04:10|9588.3|9578.3|9589|9579|9590|9580|9587.8|9577.8|13
1638889460000|2021-12-07 15:04:20|9588.8|9578.8|9587.8|9577.8|9588.8|9578.8|9587.5|9577.5|13
1638889470000|2021-12-07 15:04:30|9588.3|9578.3|9589|9579|9589|9579|9588|9578|10
1638889480000|2021-12-07 15:04:40|9588.5|9578.5|9588.5|9578.5|9590|9580|9588.5|9578.5|11
1638889490000|2021-12-07 15:04:50|9588|9578|9588.5|9578.5|9589.5|9579.5|9587.5|9577.5|14
1638889500000|2021-12-07 15:05:00|9588.3|9578.3|9587.5|9577.5|9589.3|9579.3|9587.5|9577.5|18
1638889510000|2021-12-07 15:05:10|9587.8|9577.8|9588|9578|9588.5|9578.5|9587.3|9577.3|11
1638889520000|2021-12-07 15:05:20|9587.5|9577.5|9589|9579|9589|9579|9586.3|9576.3|18
1638889530000|2021-12-07 15:05:30|9588.8|9578.8|9590.5|9580.5|9590.5|9580.5|9588.5|9578.5|11
1638889540000|2021-12-07 15:05:40|9590.3|9580.3|9590.5|9580.5|9590.8|9580.8|9589.8|9579.8|8
1638889550000|2021-12-07 15:05:50|9590.8|9580.8|9590|9580|9590.8|9580.8|9589.5|9579.5|11
1638889560000|2021-12-07 15:06:00|9590.3|9580.3|9594|9584|9594.3|9584.3|9590.3|9580.3|18
1638889570000|2021-12-07 15:06:10|9594.5|9584.5|9592|9582|9595.8|9585.8|9591.5|9581.5|14
1638889580000|2021-12-07 15:06:20|9591.8|9581.8|9589.3|9579.3|9591.8|9581.8|9589.3|9579.3|18
1638889590000|2021-12-07 15:06:30|9589.5|9579.5|9588.5|9578.5|9589.8|9579.8|9588.3|9578.3|13
1638889600000|2021-12-07 15:06:40|9588.8|9578.8|9588|9578|9590|9580|9587.5|9577.5|12
1638889610000|2021-12-07 15:06:50|9587.8|9577.8|9587.8|9577.8|9588.5|9578.5|9587.5|9577.5|9
1638889620000|2021-12-07 15:07:00|9587.5|9577.5|9588.8|9578.8|9588.8|9578.8|9586.5|9576.5|15
1638889630000|2021-12-07 15:07:10|9589|9579|9591.8|9581.8|9591.8|9581.8|9589|9579|11
1638889640000|2021-12-07 15:07:20|9592|9582|9593.3|9583.3|9593.8|9583.8|9592|9582|10
1638889650000|2021-12-07 15:07:30|9593|9583|9594.5|9584.5|9594.8|9584.8|9592.5|9582.5|11
1638889660000|2021-12-07 15:07:40|9594.8|9584.8|9594.5|9584.5|9594.8|9584.8|9594|9584|7
1638889670000|2021-12-07 15:07:50|9594.8|9584.8|9594.5|9584.5|9595|9585|9594|9584|11
1638889680000|2021-12-07 15:08:00|9595.3|9585.3|9598|9588|9598.8|9588.8|9595.3|9585.3|11
1638889690000|2021-12-07 15:08:10|9598.3|9588.3|9598|9588|9599.3|9589.3|9597.8|9587.8|7
1638889700000|2021-12-07 15:08:20|9597.5|9587.5|9596.3|9586.3|9598|9588|9596.1|9586.1|15
1638889710000|2021-12-07 15:08:30|9595.8|9585.8|9596|9586|9596.3|9586.3|9595.5|9585.5|10
1638889720000|2021-12-07 15:08:40|9595.8|9585.8|9593.3|9583.3|9596|9586|9593|9583|11
1638889730000|2021-12-07 15:08:50|9593|9583|9593|9583|9593.5|9583.5|9592.5|9582.5|9
1638889740000|2021-12-07 15:09:00|9593.3|9583.3|9593.8|9583.8|9593.8|9583.8|9593|9583|9
1638889750000|2021-12-07 15:09:10|9593.5|9583.5|9593.3|9583.3|9593.5|9583.5|9593.3|9583.3|2
1638889760000|2021-12-07 15:09:20|9593|9583|9594.3|9584.3|9594.3|9584.3|9593|9583|8
1638889770000|2021-12-07 15:09:30|9594.5|9584.5|9594.8|9584.8|9594.8|9584.8|9594.5|9584.5|2
1638889780000|2021-12-07 15:09:40|9595.5|9585.5|9595.8|9585.8|9595.8|9585.8|9595.5|9585.5|2
1638889790000|2021-12-07 15:09:50|9595.5|9585.5|9597|9587|9597|9587|9594.8|9584.8|7
1638889800000|2021-12-07 15:10:00|9597.3|9587.3|9598|9588|9598.3|9588.3|9597.3|9587.3|10
1638889810000|2021-12-07 15:10:10|9597.8|9587.8|9598|9588|9599|9589|9597.5|9587.5|12
1638889820000|2021-12-07 15:10:20|9598.3|9588.3|9598.3|9588.3|9599|9589|9598|9588|8
1638889830000|2021-12-07 15:10:30|9598|9588|9597.3|9587.3|9598|9588|9597.3|9587.3|5
1638889840000|2021-12-07 15:10:40|9597|9587|9597|9587|9597.3|9587.3|9597|9587|3
1638889850000|2021-12-07 15:10:50|9596.5|9586.5|9595.3|9585.3|9596.5|9586.5|9595|9585|9
1638889860000|2021-12-07 15:11:00|9595|9585|9595.3|9585.3|9595.5|9585.5|9595|9585|4
1638889870000|2021-12-07 15:11:10|9595|9585|9595|9585|9595.8|9585.8|9594.8|9584.8|12
1638889890000|2021-12-07 15:11:30|9595.3|9585.3|9595.3|9585.3|9597|9587|9595.3|9585.3|12
1638889900000|2021-12-07 15:11:40|9595|9585|9595.3|9585.3|9596.3|9586.3|9595|9585|7
1638889910000|2021-12-07 15:11:50|9595|9585|9595|9585|9595.3|9585.3|9595|9585|3
1638889920000|2021-12-07 15:12:00|9595.3|9585.3|9594.8|9584.8|9595.5|9585.5|9594.8|9584.8|5
1638889930000|2021-12-07 15:12:10|9595|9585|9595|9585|9595.3|9585.3|9595|9585|5
1638889940000|2021-12-07 15:12:20|9594.8|9584.8|9593.3|9583.3|9594.8|9584.8|9593.3|9583.3|5
1638889950000|2021-12-07 15:12:30|9593|9583|9593.3|9583.3|9594.3|9584.3|9591.5|9581.5|18
1638889960000|2021-12-07 15:12:40|9593|9583|9594.3|9584.3|9594.3|9584.3|9592.5|9582.5|10
1638889970000|2021-12-07 15:12:50|9595|9585|9595.8|9585.8|9596.3|9586.3|9595|9585|14
1638889980000|2021-12-07 15:13:00|9596.5|9586.5|9595.3|9585.3|9597|9587|9594|9584|18
1638889990000|2021-12-07 15:13:10|9595|9585|9594|9584|9596|9586|9593|9583|19
1638890000000|2021-12-07 15:13:20|9593.5|9583.5|9595.3|9585.3|9595.8|9585.8|9593.5|9583.5|17
1638890010000|2021-12-07 15:13:30|9595.5|9585.5|9595.8|9585.8|9597|9587|9595.5|9585.5|14
1638890020000|2021-12-07 15:13:40|9595.5|9585.5|9596.3|9586.3|9597|9587|9595.5|9585.5|9
1638890030000|2021-12-07 15:13:50|9595.8|9585.8|9597.5|9587.5|9597.5|9587.5|9595.8|9585.8|7
1638890040000|2021-12-07 15:14:00|9597.3|9587.3|9596.3|9586.3|9597.8|9587.8|9595.8|9585.8|19
1638890050000|2021-12-07 15:14:10|9596.5|9586.5|9597.3|9587.3|9597.3|9587.3|9596.3|9586.3|12
1638890060000|2021-12-07 15:14:20|9597|9587|9589|9579|9597.3|9587.3|9589|9579|12
1638890070000|2021-12-07 15:14:30|9588.8|9578.8|9589.3|9579.3|9589.3|9579.3|9588|9578|19
1638890080000|2021-12-07 15:14:40|9589.5|9579.5|9587.3|9577.3|9589.5|9579.5|9586|9576|21
1638890090000|2021-12-07 15:14:50|9587.5|9577.5|9587|9577|9587.8|9577.8|9586.3|9576.3|19
1638890100000|2021-12-07 15:15:00|9588|9578|9588.3|9578.3|9589.5|9579.5|9587.3|9577.3|21
1638890110000|2021-12-07 15:15:10|9588.5|9578.5|9590.8|9580.8|9591.5|9581.5|9587|9577|17
1638890120000|2021-12-07 15:15:20|9590.3|9580.3|9590|9580|9591.8|9581.8|9589.3|9579.3|18
1638890130000|2021-12-07 15:15:30|9590.3|9580.3|9591.8|9581.8|9592.8|9582.8|9590|9580|14
1638890140000|2021-12-07 15:15:40|9592|9582|9594|9584|9594|9584|9591.8|9581.8|9
1638890150000|2021-12-07 15:15:50|9593.5|9583.5|9593.3|9583.3|9594.3|9584.3|9592|9582|13
1638890160000|2021-12-07 15:16:00|9593|9583|9588.3|9578.3|9593.3|9583.3|9587.8|9577.8|14
1638890170000|2021-12-07 15:16:10|9588|9578|9588.5|9578.5|9589|9579|9588|9578|7
1638890180000|2021-12-07 15:16:20|9588.8|9578.8|9588.8|9578.8|9589.3|9579.3|9588.8|9578.8|11
1638890190000|2021-12-07 15:16:30|9589|9579|9589.5|9579.5|9589.5|9579.5|9588|9578|11
1638890200000|2021-12-07 15:16:40|9589.3|9579.3|9588.8|9578.8|9589.3|9579.3|9588|9578|9
1638890210000|2021-12-07 15:16:50|9589|9579|9588.3|9578.3|9590.3|9580.3|9587.5|9577.5|12
1638890220000|2021-12-07 15:17:00|9588.5|9578.5|9588.8|9578.8|9588.8|9578.8|9588.3|9578.3|4
1638890230000|2021-12-07 15:17:10|9589|9579|9589|9579|9589|9579|9588.8|9578.8|3
1638890240000|2021-12-07 15:17:20|9589.3|9579.3|9589|9579|9589.5|9579.5|9588.8|9578.8|11
1638890250000|2021-12-07 15:17:30|9588.8|9578.8|9588.8|9578.8|9589|9579|9588.8|9578.8|5
1638890260000|2021-12-07 15:17:40|9589|9579|9588.8|9578.8|9589|9579|9588.8|9578.8|4
1638890270000|2021-12-07 15:17:50|9589|9579|9588.8|9578.8|9589|9579|9588.8|9578.8|6
1638890280000|2021-12-07 15:18:00|9589|9579|9588.8|9578.8|9589|9579|9588.8|9578.8|2
1638890290000|2021-12-07 15:18:10|9589|9579|9588.8|9578.8|9589|9579|9588.8|9578.8|2
1638890300000|2021-12-07 15:18:20|9589|9579|9589|9579|9589.3|9579.3|9588.8|9578.8|11
1638890310000|2021-12-07 15:18:30|9589.3|9579.3|9587.8|9577.8|9589.3|9579.3|9587.5|9577.5|12
1638890320000|2021-12-07 15:18:40|9588|9578|9588|9578|9588.3|9578.3|9587.5|9577.5|12
1638890330000|2021-12-07 15:18:50|9588.3|9578.3|9587.8|9577.8|9588.3|9578.3|9587.8|9577.8|18
1638890340000|2021-12-07 15:19:00|9587.5|9577.5|9588.3|9578.3|9588.3|9578.3|9587.5|9577.5|10
1638890350000|2021-12-07 15:19:10|9588|9578|9588.5|9578.5|9588.5|9578.5|9588|9578|9
1638890360000|2021-12-07 15:19:20|9588.3|9578.3|9589.3|9579.3|9589.3|9579.3|9588|9578|10
1638890370000|2021-12-07 15:19:30|9588.8|9578.8|9588.3|9578.3|9588.8|9578.8|9587.8|9577.8|10
1638890380000|2021-12-07 15:19:40|9588|9578|9587.8|9577.8|9588.8|9578.8|9587.8|9577.8|13
1638890390000|2021-12-07 15:19:50|9587.5|9577.5|9586.3|9576.3|9588|9578|9586.3|9576.3|15
1638890400000|2021-12-07 15:20:00|9586.5|9576.5|9586.5|9576.5|9587.3|9577.3|9586|9576|16
1638890410000|2021-12-07 15:20:10|9586.3|9576.3|9586.8|9576.8|9586.8|9576.8|9585.8|9575.8|8
1638890420000|2021-12-07 15:20:20|9587|9577|9587.5|9577.5|9587.8|9577.8|9587|9577|11
1638890430000|2021-12-07 15:20:30|9587.8|9577.8|9587.5|9577.5|9588|9578|9587.3|9577.3|10
1638890440000|2021-12-07 15:20:40|9587.3|9577.3|9586.8|9576.8|9587.3|9577.3|9586.5|9576.5|3
1638890450000|2021-12-07 15:20:50|9587|9577|9587.5|9577.5|9587.5|9577.5|9587|9577|6
1638890460000|2021-12-07 15:21:00|9587.8|9577.8|9588|9578|9588|9578|9587.5|9577.5|6
1638890470000|2021-12-07 15:21:10|9587.8|9577.8|9588.5|9578.5|9588.5|9578.5|9587.8|9577.8|10
1638890480000|2021-12-07 15:21:20|9588.3|9578.3|9588.5|9578.5|9588.5|9578.5|9588.3|9578.3|6
1638890490000|2021-12-07 15:21:30|9588.3|9578.3|9589|9579|9589|9579|9588.3|9578.3|5
1638890500000|2021-12-07 15:21:40|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|1
1638890510000|2021-12-07 15:21:50|9588|9578|9588.8|9578.8|9588.8|9578.8|9588|9578|2
1638890520000|2021-12-07 15:22:00|9589|9579|9588.5|9578.5|9589.3|9579.3|9588.5|9578.5|7
1638890530000|2021-12-07 15:22:10|9588.3|9578.3|9588.5|9578.5|9588.5|9578.5|9588.3|9578.3|2
1638890540000|2021-12-07 15:22:20|9587.8|9577.8|9588|9578|9588|9578|9587.5|9577.5|8
1638890550000|2021-12-07 15:22:30|9588.3|9578.3|9589.3|9579.3|9589.3|9579.3|9588|9578|11
1638890560000|2021-12-07 15:22:40|9589|9579|9589.3|9579.3|9589.5|9579.5|9589|9579|8
1638890570000|2021-12-07 15:22:50|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.3|9579.3|3
1638890580000|2021-12-07 15:23:00|9589.3|9579.3|9589.3|9579.3|9589.5|9579.5|9589|9579|7
1638890600000|2021-12-07 15:23:20|9589|9579|9587.3|9577.3|9589|9579|9587|9577|11
1638890610000|2021-12-07 15:23:30|9587.5|9577.5|9587.3|9577.3|9587.5|9577.5|9586.8|9576.8|10
1638890620000|2021-12-07 15:23:40|9587|9577|9587|9577|9587.5|9577.5|9587|9577|10
1638890630000|2021-12-07 15:23:50|9586.8|9576.8|9588.3|9578.3|9588.3|9578.3|9586.8|9576.8|13
1638890640000|2021-12-07 15:24:00|9587|9577|9587.3|9577.3|9587.8|9577.8|9587|9577|11
1638890650000|2021-12-07 15:24:10|9587.5|9577.5|9586.8|9576.8|9587.5|9577.5|9586.8|9576.8|9
1638890660000|2021-12-07 15:24:20|9587|9577|9587|9577|9587.3|9577.3|9586.8|9576.8|7
1638890670000|2021-12-07 15:24:30|9587.3|9577.3|9587.8|9577.8|9588.3|9578.3|9587|9577|9
1638890680000|2021-12-07 15:24:40|9586.8|9576.8|9587|9577|9587.3|9577.3|9586.8|9576.8|10
1638890690000|2021-12-07 15:24:50|9586.8|9576.8|9587|9577|9587|9577|9586.8|9576.8|8
1638890700000|2021-12-07 15:25:00|9587.3|9577.3|9588.5|9578.5|9588.5|9578.5|9586.8|9576.8|13
1638890710000|2021-12-07 15:25:10|9588.8|9578.8|9588.5|9578.5|9588.8|9578.8|9588|9578|6
1638890720000|2021-12-07 15:25:20|9589|9579|9589|9579|9589|9579|9588.5|9578.5|9
1638890730000|2021-12-07 15:25:30|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589|9579|3
1638890740000|2021-12-07 15:25:40|9589.5|9579.5|9590.5|9580.5|9590.5|9580.5|9589.3|9579.3|13
1638890750000|2021-12-07 15:25:50|9590.3|9580.3|9593|9583|9593|9583|9590.3|9580.3|11
1638890760000|2021-12-07 15:26:00|9592.5|9582.5|9592.3|9582.3|9592.5|9582.5|9592|9582|9
1638890770000|2021-12-07 15:26:10|9591.8|9581.8|9592.3|9582.3|9592.3|9582.3|9591.8|9581.8|6
1638890780000|2021-12-07 15:26:20|9592|9582|9592.5|9582.5|9592.8|9582.8|9592|9582|7
1638890790000|2021-12-07 15:26:30|9592.8|9582.8|9592.5|9582.5|9592.8|9582.8|9592.5|9582.5|8
1638890800000|2021-12-07 15:26:40|9592.8|9582.8|9592.5|9582.5|9592.8|9582.8|9592.5|9582.5|6
1638890810000|2021-12-07 15:26:50|9592.8|9582.8|9592.5|9582.5|9592.8|9582.8|9592.5|9582.5|4
1638890820000|2021-12-07 15:27:00|9592.8|9582.8|9591.3|9581.3|9592.8|9582.8|9590.8|9580.8|18
1638890830000|2021-12-07 15:27:10|9591.5|9581.5|9591.8|9581.8|9591.8|9581.8|9591.5|9581.5|4
1638890840000|2021-12-07 15:27:20|9591.5|9581.5|9593.8|9583.8|9593.8|9583.8|9591.5|9581.5|7
1638890850000|2021-12-07 15:27:30|9593.5|9583.5|9594|9584|9594|9584|9593.5|9583.5|3
1638890860000|2021-12-07 15:27:40|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|1
1638890870000|2021-12-07 15:27:50|9594|9584|9594.8|9584.8|9595|9585|9593.5|9583.5|12
1638890880000|2021-12-07 15:28:00|9595|9585|9596.5|9586.5|9597.5|9587.5|9595|9585|10
1638890890000|2021-12-07 15:28:10|9596.3|9586.3|9596.5|9586.5|9597|9587|9596.3|9586.3|6
1638890900000|2021-12-07 15:28:20|9596.3|9586.3|9596.8|9586.8|9597|9587|9596|9586|10
1638890910000|2021-12-07 15:28:30|9597.3|9587.3|9596.8|9586.8|9597.3|9587.3|9596.5|9586.5|10
1638890920000|2021-12-07 15:28:40|9597|9587|9596.8|9586.8|9597.3|9587.3|9596.8|9586.8|9
1638890930000|2021-12-07 15:28:50|9597|9587|9595.5|9585.5|9597|9587|9595.3|9585.3|12
1638890940000|2021-12-07 15:29:00|9595.8|9585.8|9594|9584|9596|9586|9593|9583|16
1638890950000|2021-12-07 15:29:10|9593.8|9583.8|9593.8|9583.8|9594.3|9584.3|9593.3|9583.3|10
1638890960000|2021-12-07 15:29:20|9593.5|9583.5|9592.5|9582.5|9593.8|9583.8|9592.3|9582.3|8
1638890970000|2021-12-07 15:29:30|9592.3|9582.3|9589.5|9579.5|9592.5|9582.5|9589.5|9579.5|16
1638890980000|2021-12-07 15:29:40|9589.3|9579.3|9588.5|9578.5|9589.5|9579.5|9587.5|9577.5|13
1638890990000|2021-12-07 15:29:50|9587.8|9577.8|9588|9578|9588|9578|9587|9577|7
1638891000000|2021-12-07 15:30:00|9588.5|9578.5|9592.8|9582.8|9593.8|9583.8|9588.5|9578.5|22
1638891010000|2021-12-07 15:30:10|9592.5|9582.5|9590.8|9580.8|9592.8|9582.8|9590.5|9580.5|13
1638891020000|2021-12-07 15:30:20|9591|9581|9588.3|9578.3|9591|9581|9587.8|9577.8|17
1638891030000|2021-12-07 15:30:30|9588.5|9578.5|9589|9579|9590|9580|9588.5|9578.5|7
1638891040000|2021-12-07 15:30:40|9588.8|9578.8|9588.3|9578.3|9588.8|9578.8|9588|9578|8
1638891050000|2021-12-07 15:30:50|9588.5|9578.5|9588.5|9578.5|9588.8|9578.8|9588.3|9578.3|11
1638891060000|2021-12-07 15:31:00|9588.3|9578.3|9588.5|9578.5|9588.8|9578.8|9588.3|9578.3|10
1638891070000|2021-12-07 15:31:10|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9588.3|9578.3|11
1638891080000|2021-12-07 15:31:20|9588.5|9578.5|9587.3|9577.3|9588.8|9578.8|9586.5|9576.5|19
1638891090000|2021-12-07 15:31:30|9587|9577|9587.3|9577.3|9587.5|9577.5|9587|9577|10
1638891100000|2021-12-07 15:31:40|9586.8|9576.8|9586.5|9576.5|9587|9577|9586.5|9576.5|14
1638891110000|2021-12-07 15:31:50|9586.3|9576.3|9585.8|9575.8|9586.5|9576.5|9584.5|9574.5|15
1638891120000|2021-12-07 15:32:00|9584.5|9574.5|9586|9576|9586|9576|9584.5|9574.5|9
1638891130000|2021-12-07 15:32:10|9585.8|9575.8|9586|9576|9586.3|9576.3|9585.3|9575.3|7
1638891140000|2021-12-07 15:32:20|9586.3|9576.3|9586|9576|9586.3|9576.3|9586|9576|2
1638891150000|2021-12-07 15:32:30|9586.5|9576.5|9586|9576|9586.5|9576.5|9586|9576|5
1638891160000|2021-12-07 15:32:40|9585.8|9575.8|9586|9576|9586|9576|9585.8|9575.8|6
1638891170000|2021-12-07 15:32:50|9585.8|9575.8|9586.3|9576.3|9586.3|9576.3|9585.8|9575.8|4
1638891180000|2021-12-07 15:33:00|9586.8|9576.8|9588.3|9578.3|9588.8|9578.8|9586.8|9576.8|9
1638891190000|2021-12-07 15:33:10|9588.5|9578.5|9589.3|9579.3|9589.3|9579.3|9588.5|9578.5|3
1638891200000|2021-12-07 15:33:20|9589|9579|9588.5|9578.5|9589.3|9579.3|9588.5|9578.5|10
1638891210000|2021-12-07 15:33:30|9588.3|9578.3|9584.3|9574.3|9588.3|9578.3|9584.3|9574.3|11
1638891220000|2021-12-07 15:33:40|9584|9574|9582.8|9572.8|9584|9574|9582.5|9572.5|22
1638891230000|2021-12-07 15:33:50|9582.5|9572.5|9582.3|9572.3|9582.8|9572.8|9582.3|9572.3|11
1638891240000|2021-12-07 15:34:00|9582|9572|9580.5|9570.5|9582|9572|9580.3|9570.3|9
1638891250000|2021-12-07 15:34:10|9580.3|9570.3|9578.3|9568.3|9580.3|9570.3|9578|9568|12
1638891260000|2021-12-07 15:34:20|9578.5|9568.5|9578.3|9568.3|9578.5|9568.5|9578.3|9568.3|2
1638891270000|2021-12-07 15:34:30|9578.5|9568.5|9579.5|9569.5|9579.5|9569.5|9578.3|9568.3|4
1638891280000|2021-12-07 15:34:40|9578.3|9568.3|9578.5|9568.5|9578.8|9568.8|9578.3|9568.3|3
1638891290000|2021-12-07 15:34:50|9578.3|9568.3|9579.3|9569.3|9579.5|9569.5|9578.3|9568.3|5
1638891300000|2021-12-07 15:35:00|9578|9568|9576.3|9566.3|9578.3|9568.3|9576.3|9566.3|14
1638891310000|2021-12-07 15:35:10|9576.5|9566.5|9576.3|9566.3|9577.5|9567.5|9576|9566|12
1638891320000|2021-12-07 15:35:20|9576|9566|9576.5|9566.5|9577|9567|9575.3|9565.3|16
1638891330000|2021-12-07 15:35:30|9576.3|9566.3|9576.3|9566.3|9576.5|9566.5|9575.8|9565.8|21
1638891340000|2021-12-07 15:35:40|9576.5|9566.5|9576.8|9566.8|9576.8|9566.8|9576|9566|9
1638891350000|2021-12-07 15:35:50|9576.5|9566.5|9578.3|9568.3|9578.3|9568.3|9576|9566|20
1638891360000|2021-12-07 15:36:00|9578|9568|9578.5|9568.5|9579.5|9569.5|9578|9568|8
1638891370000|2021-12-07 15:36:10|9578.8|9568.8|9578.3|9568.3|9579|9569|9578.3|9568.3|7
1638891380000|2021-12-07 15:36:20|9578.5|9568.5|9578.3|9568.3|9578.5|9568.5|9578.3|9568.3|6
1638891390000|2021-12-07 15:36:30|9578|9568|9582.3|9572.3|9582.8|9572.8|9578|9568|13
1638891400000|2021-12-07 15:36:40|9582|9572|9582.8|9572.8|9582.8|9572.8|9582|9572|2
1638891410000|2021-12-07 15:36:50|9582.3|9572.3|9582.3|9572.3|9582.8|9572.8|9582|9572|9
1638891420000|2021-12-07 15:37:00|9582|9572|9580.8|9570.8|9582|9572|9580.8|9570.8|9
1638891430000|2021-12-07 15:37:10|9581|9571|9580.5|9570.5|9581|9571|9580.5|9570.5|3
1638891440000|2021-12-07 15:37:20|9580.3|9570.3|9581.5|9571.5|9581.8|9571.8|9580.3|9570.3|12
1638891450000|2021-12-07 15:37:30|9581.8|9571.8|9582|9572|9582|9572|9581.5|9571.5|10
1638891460000|2021-12-07 15:37:40|9582.3|9572.3|9581.8|9571.8|9582.3|9572.3|9581.5|9571.5|5
1638891470000|2021-12-07 15:37:50|9581.5|9571.5|9584|9574|9584|9574|9581.5|9571.5|7
1638891480000|2021-12-07 15:38:00|9583.8|9573.8|9581.8|9571.8|9583.8|9573.8|9581.8|9571.8|5
1638891490000|2021-12-07 15:38:10|9582.5|9572.5|9581.8|9571.8|9582.8|9572.8|9581.5|9571.5|12
1638891500000|2021-12-07 15:38:20|9582|9572|9581.8|9571.8|9582.3|9572.3|9581.8|9571.8|10
1638891510000|2021-12-07 15:38:30|9582|9572|9581.5|9571.5|9582|9572|9581.5|9571.5|5
1638891520000|2021-12-07 15:38:40|9581.8|9571.8|9581.8|9571.8|9582.3|9572.3|9581.8|9571.8|8
1638891530000|2021-12-07 15:38:50|9582|9572|9583|9573|9583|9573|9582|9572|2
1638891540000|2021-12-07 15:39:00|9582.3|9572.3|9584.3|9574.3|9584.3|9574.3|9582.3|9572.3|9
1638891550000|2021-12-07 15:39:10|9584.5|9574.5|9584.3|9574.3|9584.8|9574.8|9584.3|9574.3|8
1638891560000|2021-12-07 15:39:20|9584|9574|9584.5|9574.5|9584.5|9574.5|9584|9574|3
1638891570000|2021-12-07 15:39:30|9583.3|9573.3|9583.3|9573.3|9583.8|9573.8|9583|9573|17
1638891580000|2021-12-07 15:39:40|9583|9573|9582.5|9572.5|9583.5|9573.5|9582.5|9572.5|14
1638891590000|2021-12-07 15:39:50|9582.8|9572.8|9583|9573|9583|9573|9582.5|9572.5|8
1638891600000|2021-12-07 15:40:00|9583.3|9573.3|9583.8|9573.8|9583.8|9573.8|9583|9573|13
1638891610000|2021-12-07 15:40:10|9584|9574|9583.8|9573.8|9584|9574|9583.8|9573.8|4
1638891620000|2021-12-07 15:40:20|9584|9574|9584|9574|9584.3|9574.3|9584|9574|3
1638891630000|2021-12-07 15:40:30|9584.3|9574.3|9583.8|9573.8|9584.3|9574.3|9583.5|9573.5|5
1638891640000|2021-12-07 15:40:40|9584|9574|9584|9574|9584.3|9574.3|9583.8|9573.8|5
1638891650000|2021-12-07 15:40:50|9583.3|9573.3|9584|9574|9584|9574|9583.3|9573.3|2
1638891660000|2021-12-07 15:41:00|9584.3|9574.3|9583.3|9573.3|9584.3|9574.3|9583.3|9573.3|9
1638891670000|2021-12-07 15:41:10|9583.5|9573.5|9582.8|9572.8|9583.5|9573.5|9582.8|9572.8|5
1638891680000|2021-12-07 15:41:20|9583|9573|9585.3|9575.3|9585.3|9575.3|9582.8|9572.8|5
1638891690000|2021-12-07 15:41:30|9585|9575|9585|9575|9585.3|9575.3|9585|9575|7
1638891700000|2021-12-07 15:41:40|9586.5|9576.5|9586.3|9576.3|9586.5|9576.5|9585|9575|10
1638891710000|2021-12-07 15:41:50|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|9586.3|9576.3|13
1638891720000|2021-12-07 15:42:00|9586.8|9576.8|9586.3|9576.3|9586.8|9576.8|9586|9576|7
1638891730000|2021-12-07 15:42:10|9586|9576|9585.5|9575.5|9586|9576|9585.3|9575.3|8
1638891740000|2021-12-07 15:42:20|9585.8|9575.8|9585.8|9575.8|9586.3|9576.3|9585.5|9575.5|20
1638891750000|2021-12-07 15:42:30|9586|9576|9586|9576|9586.5|9576.5|9585.5|9575.5|9
1638891760000|2021-12-07 15:42:40|9585.5|9575.5|9586.8|9576.8|9587|9577|9585.5|9575.5|13
1638891770000|2021-12-07 15:42:50|9586.5|9576.5|9586.8|9576.8|9587|9577|9586.5|9576.5|6
1638891780000|2021-12-07 15:43:00|9586.5|9576.5|9588|9578|9588.3|9578.3|9586.5|9576.5|8
1638891790000|2021-12-07 15:43:10|9588.5|9578.5|9589|9579|9589.3|9579.3|9588|9578|20
1638891800000|2021-12-07 15:43:20|9589.5|9579.5|9589.3|9579.3|9589.8|9579.8|9588.5|9578.5|11
1638891810000|2021-12-07 15:43:30|9589.5|9579.5|9589.8|9579.8|9589.8|9579.8|9588.8|9578.8|15
1638891820000|2021-12-07 15:43:40|9589.5|9579.5|9588|9578|9589.8|9579.8|9588|9578|14
1638891830000|2021-12-07 15:43:50|9588.3|9578.3|9587.8|9577.8|9588.5|9578.5|9587.5|9577.5|16
1638891840000|2021-12-07 15:44:00|9588|9578|9586.3|9576.3|9588|9578|9586.3|9576.3|11
1638891850000|2021-12-07 15:44:10|9586|9576|9586.8|9576.8|9587|9577|9585.5|9575.5|14
1638891860000|2021-12-07 15:44:20|9586.5|9576.5|9586.5|9576.5|9586.8|9576.8|9585.5|9575.5|9
1638891870000|2021-12-07 15:44:30|9586.3|9576.3|9585.8|9575.8|9586.3|9576.3|9585.8|9575.8|15
1638891880000|2021-12-07 15:44:40|9586|9576|9588|9578|9588|9578|9585.3|9575.3|11
1638891890000|2021-12-07 15:44:50|9588.3|9578.3|9588.8|9578.8|9589.3|9579.3|9588|9578|12
1638891900000|2021-12-07 15:45:00|9588.5|9578.5|9587|9577|9588.8|9578.8|9586.3|9576.3|18
1638891910000|2021-12-07 15:45:10|9587.8|9577.8|9587|9577|9587.8|9577.8|9586.8|9576.8|7
1638891920000|2021-12-07 15:45:20|9586.8|9576.8|9585.8|9575.8|9586.8|9576.8|9585.8|9575.8|6
1638891930000|2021-12-07 15:45:30|9586.5|9576.5|9588.5|9578.5|9589.5|9579.5|9586.5|9576.5|16
1638891940000|2021-12-07 15:45:40|9588.3|9578.3|9586.3|9576.3|9588.3|9578.3|9586.3|9576.3|6
1638891950000|2021-12-07 15:45:50|9586.8|9576.8|9587|9577|9587|9577|9586.3|9576.3|5
1638891960000|2021-12-07 15:46:00|9586.8|9576.8|9587|9577|9587|9577|9586|9576|3
1638891970000|2021-12-07 15:46:10|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|1
1638891980000|2021-12-07 15:46:20|9588|9578|9589.3|9579.3|9589.5|9579.5|9588|9578|6
1638891990000|2021-12-07 15:46:30|9589.5|9579.5|9589.3|9579.3|9589.8|9579.8|9589.3|9579.3|11
1638892000000|2021-12-07 15:46:40|9589|9579|9589.5|9579.5|9590.3|9580.3|9589|9579|12
1638892010000|2021-12-07 15:46:50|9589.3|9579.3|9588.3|9578.3|9589.3|9579.3|9588|9578|11
1638892020000|2021-12-07 15:47:00|9588|9578|9592|9582|9592|9582|9588|9578|16
1638892030000|2021-12-07 15:47:10|9592.3|9582.3|9592.3|9582.3|9592.5|9582.5|9591.8|9581.8|12
1638892040000|2021-12-07 15:47:20|9591.8|9581.8|9592.3|9582.3|9592.5|9582.5|9590.8|9580.8|12
1638892050000|2021-12-07 15:47:30|9591.8|9581.8|9590.8|9580.8|9592.3|9582.3|9590.8|9580.8|20
1638892060000|2021-12-07 15:47:40|9590.5|9580.5|9591|9581|9591.3|9581.3|9590.5|9580.5|13
1638892070000|2021-12-07 15:47:50|9591.3|9581.3|9593.5|9583.5|9593.5|9583.5|9590.8|9580.8|15
1638892080000|2021-12-07 15:48:00|9593|9583|9591.3|9581.3|9593.3|9583.3|9591.3|9581.3|6
1638892090000|2021-12-07 15:48:10|9591.5|9581.5|9592.3|9582.3|9592.3|9582.3|9591.5|9581.5|3
1638892100000|2021-12-07 15:48:20|9592.8|9582.8|9592.5|9582.5|9593|9583|9592.5|9582.5|4
1638892110000|2021-12-07 15:48:30|9592.8|9582.8|9593.3|9583.3|9593.5|9583.5|9592.8|9582.8|4
1638892120000|2021-12-07 15:48:40|9592.5|9582.5|9593.8|9583.8|9593.8|9583.8|9592.5|9582.5|5
1638892130000|2021-12-07 15:48:50|9594.3|9584.3|9596|9586|9596|9586|9594.3|9584.3|13
1638892140000|2021-12-07 15:49:00|9596.5|9586.5|9596.3|9586.3|9597|9587|9596.3|9586.3|6
1638892150000|2021-12-07 15:49:10|9596|9586|9596.5|9586.5|9596.5|9586.5|9596|9586|5
1638892160000|2021-12-07 15:49:20|9596.3|9586.3|9595.3|9585.3|9597|9587|9595.3|9585.3|9
1638892170000|2021-12-07 15:49:30|9595.5|9585.5|9596.3|9586.3|9597|9587|9595.5|9585.5|10
1638892180000|2021-12-07 15:49:40|9596.5|9586.5|9597.3|9587.3|9597.3|9587.3|9596.3|9586.3|8
1638892190000|2021-12-07 15:49:50|9597|9587|9595.5|9585.5|9597|9587|9595.5|9585.5|5
1638892200000|2021-12-07 15:50:00|9595.3|9585.3|9596.3|9586.3|9597.3|9587.3|9595.3|9585.3|15
1638892210000|2021-12-07 15:50:10|9596.5|9586.5|9597|9587|9597|9587|9596.5|9586.5|3
1638892220000|2021-12-07 15:50:20|9596.8|9586.8|9596|9586|9596.8|9586.8|9595|9585|9
1638892230000|2021-12-07 15:50:30|9596.5|9586.5|9594|9584|9596.8|9586.8|9594|9584|7
1638892240000|2021-12-07 15:50:40|9593.5|9583.5|9594.5|9584.5|9594.5|9584.5|9593.5|9583.5|6
1638892250000|2021-12-07 15:50:50|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1638892260000|2021-12-07 15:51:00|9595.8|9585.8|9597.8|9587.8|9598.3|9588.3|9595.8|9585.8|14
1638892270000|2021-12-07 15:51:10|9597.5|9587.5|9596.8|9586.8|9597.8|9587.8|9596.8|9586.8|9
1638892280000|2021-12-07 15:51:20|9596.3|9586.3|9596.3|9586.3|9596.8|9586.8|9596.3|9586.3|9
1638892290000|2021-12-07 15:51:30|9596.5|9586.5|9595.5|9585.5|9597|9587|9595|9585|12
1638892300000|2021-12-07 15:51:40|9595.3|9585.3|9594.3|9584.3|9595.5|9585.5|9594|9584|9
1638892310000|2021-12-07 15:51:50|9594|9584|9590.5|9580.5|9594.5|9584.5|9590.3|9580.3|14
1638892320000|2021-12-07 15:52:00|9590.3|9580.3|9590|9580|9590.5|9580.5|9588.5|9578.5|15
1638892330000|2021-12-07 15:52:10|9590.8|9580.8|9588|9578|9590.8|9580.8|9588|9578|10
1638892340000|2021-12-07 15:52:20|9588.5|9578.5|9588|9578|9588.8|9578.8|9587.8|9577.8|15
1638892350000|2021-12-07 15:52:30|9588.5|9578.5|9588.8|9578.8|9589.5|9579.5|9588|9578|11
1638892360000|2021-12-07 15:52:40|9588.5|9578.5|9589.8|9579.8|9590.3|9580.3|9588.5|9578.5|15
1638892370000|2021-12-07 15:52:50|9590|9580|9591.3|9581.3|9591.8|9581.8|9589|9579|13
1638892380000|2021-12-07 15:53:00|9591|9581|9591.3|9581.3|9593.5|9583.5|9591|9581|25
1638892390000|2021-12-07 15:53:10|9590.5|9580.5|9592|9582|9592.3|9582.3|9590.5|9580.5|10
1638892400000|2021-12-07 15:53:20|9592.5|9582.5|9593.5|9583.5|9594|9584|9592.5|9582.5|12
1638892410000|2021-12-07 15:53:30|9593.8|9583.8|9593.3|9583.3|9593.8|9583.8|9593|9583|8
1638892420000|2021-12-07 15:53:40|9593.5|9583.5|9591.5|9581.5|9593.5|9583.5|9591.3|9581.3|17
1638892430000|2021-12-07 15:53:50|9591.3|9581.3|9591.3|9581.3|9591.5|9581.5|9590.5|9580.5|4
1638892440000|2021-12-07 15:54:00|9591.5|9581.5|9591.8|9581.8|9591.8|9581.8|9590.8|9580.8|6
1638892450000|2021-12-07 15:54:10|9591|9581|9591|9581|9591|9581|9591|9581|1
1638892460000|2021-12-07 15:54:20|9590.8|9580.8|9591|9581|9591.5|9581.5|9590.8|9580.8|4
1638892470000|2021-12-07 15:54:30|9590.8|9580.8|9590.5|9580.5|9590.8|9580.8|9590.5|9580.5|2
1638892480000|2021-12-07 15:54:40|9590.3|9580.3|9591.5|9581.5|9592.3|9582.3|9590.3|9580.3|9
1638892490000|2021-12-07 15:54:50|9591.8|9581.8|9591.5|9581.5|9591.8|9581.8|9591.5|9581.5|2
1638892500000|2021-12-07 15:55:00|9591.8|9581.8|9591.5|9581.5|9591.8|9581.8|9591.5|9581.5|6
1638892510000|2021-12-07 15:55:10|9591.3|9581.3|9591.8|9581.8|9592|9582|9591|9581|8
1638892520000|2021-12-07 15:55:20|9591.5|9581.5|9592|9582|9592.8|9582.8|9591.5|9581.5|10
1638892530000|2021-12-07 15:55:30|9591.5|9581.5|9591.8|9581.8|9592|9582|9591.5|9581.5|6
1638892540000|2021-12-07 15:55:40|9592|9582|9591.8|9581.8|9592|9582|9591.8|9581.8|2
1638892550000|2021-12-07 15:55:50|9591.5|9581.5|9591.8|9581.8|9591.8|9581.8|9591.5|9581.5|2
1638892560000|2021-12-07 15:56:00|9591.3|9581.3|9590.3|9580.3|9591.5|9581.5|9590.3|9580.3|11
1638892570000|2021-12-07 15:56:10|9590.5|9580.5|9591.5|9581.5|9591.8|9581.8|9590.3|9580.3|11
1638892580000|2021-12-07 15:56:20|9591.8|9581.8|9592.5|9582.5|9592.5|9582.5|9591.3|9581.3|9
1638892590000|2021-12-07 15:56:30|9593.5|9583.5|9594|9584|9594|9584|9593.3|9583.3|10
1638892600000|2021-12-07 15:56:40|9594.5|9584.5|9594|9584|9594.5|9584.5|9594|9584|10
1638892610000|2021-12-07 15:56:50|9594.3|9584.3|9594.8|9584.8|9595|9585|9593.8|9583.8|8
1638892620000|2021-12-07 15:57:00|9595|9585|9592.3|9582.3|9595.5|9585.5|9591.8|9581.8|16
1638892630000|2021-12-07 15:57:10|9592.5|9582.5|9593|9583|9593.5|9583.5|9592.5|9582.5|9
1638892640000|2021-12-07 15:57:20|9592.8|9582.8|9592.8|9582.8|9593|9583|9592|9582|9
1638892650000|2021-12-07 15:57:30|9593|9583|9594.8|9584.8|9594.8|9584.8|9593|9583|10
1638892660000|2021-12-07 15:57:40|9594.3|9584.3|9593|9583|9594.3|9584.3|9593|9583|10
1638892670000|2021-12-07 15:57:50|9593.3|9583.3|9591.3|9581.3|9593.3|9583.3|9591|9581|18
1638892680000|2021-12-07 15:58:00|9591|9581|9591|9581|9591.3|9581.3|9591|9581|3
1638892690000|2021-12-07 15:58:10|9591.5|9581.5|9592.5|9582.5|9592.5|9582.5|9591|9581|9
1638892700000|2021-12-07 15:58:20|9592|9582|9592|9582|9592.5|9582.5|9591.3|9581.3|15
1638892710000|2021-12-07 15:58:30|9592.3|9582.3|9593.5|9583.5|9593.8|9583.8|9592|9582|15
1638892720000|2021-12-07 15:58:40|9594|9584|9594.8|9584.8|9595|9585|9594|9584|6
1638892730000|2021-12-07 15:58:50|9594.5|9584.5|9593|9583|9594.5|9584.5|9593|9583|13
1638892740000|2021-12-07 15:59:00|9593.3|9583.3|9592.5|9582.5|9593.3|9583.3|9591.8|9581.8|16
1638892750000|2021-12-07 15:59:10|9592.8|9582.8|9591|9581|9593|9583|9591|9581|13
1638892760000|2021-12-07 15:59:20|9591.3|9581.3|9591.3|9581.3|9592.3|9582.3|9591|9581|12
1638892770000|2021-12-07 15:59:30|9591|9581|9591.3|9581.3|9591.8|9581.8|9591|9581|12
1638892780000|2021-12-07 15:59:40|9591.5|9581.5|9591.5|9581.5|9591.8|9581.8|9591.3|9581.3|11
1638892790000|2021-12-07 15:59:50|9591.3|9581.3|9591|9581|9591.8|9581.8|9591|9581|12
1638892800000|2021-12-07 16:00:00|9592.8|9582.8|9593|9583|9594.5|9584.5|9592.8|9582.8|15
1638892810000|2021-12-07 16:00:10|9592.8|9582.8|9593|9583|9594.3|9584.3|9592.8|9582.8|17
1638892820000|2021-12-07 16:00:20|9592.8|9582.8|9593|9583|9593.5|9583.5|9592|9582|14
1638892830000|2021-12-07 16:00:30|9593.3|9583.3|9596.8|9586.8|9596.8|9586.8|9593.3|9583.3|13
1638892840000|2021-12-07 16:00:40|9597|9587|9597|9587|9597|9587|9596.8|9586.8|5
1638892850000|2021-12-07 16:00:50|9597.5|9587.5|9599|9589|9599|9589|9597.3|9587.3|11
1638892860000|2021-12-07 16:01:00|9598.8|9588.8|9599|9589|9599|9589|9597.5|9587.5|9
1638892870000|2021-12-07 16:01:10|9598.8|9588.8|9599|9589|9599.3|9589.3|9598.3|9588.3|10
1638892880000|2021-12-07 16:01:20|9599.3|9589.3|9598.3|9588.3|9599.8|9589.8|9598.3|9588.3|4
1638892890000|2021-12-07 16:01:30|9598.5|9588.5|9599.3|9589.3|9599.3|9589.3|9598.3|9588.3|5
1638892900000|2021-12-07 16:01:40|9599|9589|9598.3|9588.3|9599|9589|9598|9588|14
1638892910000|2021-12-07 16:01:50|9600|9590|9599|9589|9600|9590|9598.5|9588.5|8
1638892920000|2021-12-07 16:02:00|9598.8|9588.8|9597.5|9587.5|9599|9589|9597.5|9587.5|14
1638892930000|2021-12-07 16:02:10|9598|9588|9599|9589|9599.3|9589.3|9598|9588|9
1638892940000|2021-12-07 16:02:20|9598.8|9588.8|9602|9592|9602|9592|9598.8|9588.8|7
1638892950000|2021-12-07 16:02:30|9603|9593|9601.8|9591.8|9603.8|9593.8|9601.8|9591.8|14
1638892960000|2021-12-07 16:02:40|9602|9592|9601.3|9591.3|9602.5|9592.5|9601.3|9591.3|11
1638892970000|2021-12-07 16:02:50|9600.8|9590.8|9599|9589|9600.8|9590.8|9598.8|9588.8|13
1638892980000|2021-12-07 16:03:00|9599.5|9589.5|9600.5|9590.5|9600.8|9590.8|9599|9589|12
1638892990000|2021-12-07 16:03:10|9600.8|9590.8|9602.8|9592.8|9602.8|9592.8|9599.8|9589.8|17
1638893000000|2021-12-07 16:03:20|9602.5|9592.5|9602|9592|9602.5|9592.5|9602|9592|11
1638893010000|2021-12-07 16:03:30|9601.8|9591.8|9599.8|9589.8|9601.8|9591.8|9599.3|9589.3|11
1638893020000|2021-12-07 16:03:40|9600|9590|9601.8|9591.8|9601.8|9591.8|9599.5|9589.5|13
1638893030000|2021-12-07 16:03:50|9601.3|9591.3|9601.3|9591.3|9602|9592|9601.3|9591.3|6
1638893040000|2021-12-07 16:04:00|9601.5|9591.5|9603|9593|9603|9593|9601|9591|13
1638893050000|2021-12-07 16:04:10|9602.8|9592.8|9603.3|9593.3|9603.3|9593.3|9602.5|9592.5|13
1638893060000|2021-12-07 16:04:20|9603|9593|9606.3|9596.3|9606.5|9596.5|9602.8|9592.8|13
1638893070000|2021-12-07 16:04:30|9606.5|9596.5|9606.8|9596.8|9607.3|9597.3|9606.5|9596.5|9
1638893080000|2021-12-07 16:04:40|9607|9597|9609|9599|9609|9599|9606.8|9596.8|15
1638893090000|2021-12-07 16:04:50|9608|9598|9609.5|9599.5|9610|9600|9608|9598|11
1638893100000|2021-12-07 16:05:00|9609.3|9599.3|9608.8|9598.8|9609.5|9599.5|9608.8|9598.8|11
1638893110000|2021-12-07 16:05:10|9607.8|9597.8|9608.8|9598.8|9609.3|9599.3|9607.3|9597.3|13
1638893120000|2021-12-07 16:05:20|9608.3|9598.3|9607.5|9597.5|9608.3|9598.3|9607|9597|8
1638893130000|2021-12-07 16:05:30|9607.8|9597.8|9607.5|9597.5|9608|9598|9607.5|9597.5|10
1638893140000|2021-12-07 16:05:40|9607.8|9597.8|9607.5|9597.5|9608|9598|9607.5|9597.5|5
1638893150000|2021-12-07 16:05:50|9607.3|9597.3|9608|9598|9608|9598|9607.3|9597.3|5
1638893160000|2021-12-07 16:06:00|9608.3|9598.3|9607.8|9597.8|9608.5|9598.5|9607.5|9597.5|9
1638893170000|2021-12-07 16:06:10|9607.5|9597.5|9609.5|9599.5|9609.5|9599.5|9607.5|9597.5|6
1638893180000|2021-12-07 16:06:20|9609.8|9599.8|9609.5|9599.5|9609.8|9599.8|9609.5|9599.5|2
1638893190000|2021-12-07 16:06:30|9609.3|9599.3|9609.5|9599.5|9609.5|9599.5|9609.3|9599.3|2
1638893210000|2021-12-07 16:06:50|9609.8|9599.8|9609.5|9599.5|9609.8|9599.8|9609.5|9599.5|2
1638893220000|2021-12-07 16:07:00|9609.3|9599.3|9606.8|9596.8|9609.5|9599.5|9606.5|9596.5|6
1638893230000|2021-12-07 16:07:10|9607|9597|9604.5|9594.5|9607.3|9597.3|9603|9593|23
1638893240000|2021-12-07 16:07:20|9604.3|9594.3|9602.5|9592.5|9604.5|9594.5|9602.5|9592.5|8
1638893250000|2021-12-07 16:07:30|9602.3|9592.3|9605.5|9595.5|9606.8|9596.8|9602|9592|8
1638893260000|2021-12-07 16:07:40|9604.8|9594.8|9604|9594|9604.8|9594.8|9603.8|9593.8|5
1638893270000|2021-12-07 16:07:50|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.5|9593.5|5
1638893280000|2021-12-07 16:08:00|9604|9594|9606|9596|9606|9596|9604|9594|7
1638893290000|2021-12-07 16:08:10|9605.8|9595.8|9604.3|9594.3|9605.8|9595.8|9604.3|9594.3|7
1638893300000|2021-12-07 16:08:20|9604|9594|9604.3|9594.3|9604.3|9594.3|9603.8|9593.8|5
1638893310000|2021-12-07 16:08:30|9604|9594|9605|9595|9605|9595|9603.8|9593.8|18
1638893320000|2021-12-07 16:08:40|9604.8|9594.8|9605|9595|9605|9595|9604.3|9594.3|9
1638893330000|2021-12-07 16:08:50|9604.8|9594.8|9607|9597|9607|9597|9604.8|9594.8|9
1638893340000|2021-12-07 16:09:00|9606.8|9596.8|9606.8|9596.8|9607.3|9597.3|9606.5|9596.5|5
1638893350000|2021-12-07 16:09:10|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|1
1638893360000|2021-12-07 16:09:20|9607|9597|9607.8|9597.8|9607.8|9597.8|9607|9597|3
1638893370000|2021-12-07 16:09:30|9607.5|9597.5|9607.3|9597.3|9607.8|9597.8|9607.3|9597.3|4
1638893380000|2021-12-07 16:09:40|9607.5|9597.5|9607.8|9597.8|9607.8|9597.8|9606.3|9596.3|11
1638893390000|2021-12-07 16:09:50|9608|9598|9607.5|9597.5|9608.3|9598.3|9607.5|9597.5|5
1638893400000|2021-12-07 16:10:00|9607.8|9597.8|9607.5|9597.5|9608|9598|9606.5|9596.5|10
1638893410000|2021-12-07 16:10:10|9607.3|9597.3|9608|9598|9608.3|9598.3|9607.3|9597.3|6
1638893420000|2021-12-07 16:10:20|9607.8|9597.8|9608|9598|9608|9598|9607.8|9597.8|8
1638893430000|2021-12-07 16:10:30|9607.8|9597.8|9606.8|9596.8|9608|9598|9606.5|9596.5|9
1638893440000|2021-12-07 16:10:40|9606.5|9596.5|9606.8|9596.8|9606.8|9596.8|9606.5|9596.5|6
1638893450000|2021-12-07 16:10:50|9607|9597|9607|9597|9607|9597|9606.8|9596.8|3
1638893460000|2021-12-07 16:11:00|9608|9598|9608|9598|9608.5|9598.5|9608|9598|10
1638893470000|2021-12-07 16:11:10|9608.3|9598.3|9608.8|9598.8|9608.8|9598.8|9608|9598|4
1638893480000|2021-12-07 16:11:20|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|9608.3|9598.3|5
1638893490000|2021-12-07 16:11:30|9608.3|9598.3|9608.3|9598.3|9608.5|9598.5|9607.8|9597.8|7
1638893500000|2021-12-07 16:11:40|9608|9598|9608.3|9598.3|9608.3|9598.3|9607.8|9597.8|6
1638893510000|2021-12-07 16:11:50|9608|9598|9608|9598|9608.3|9598.3|9607.8|9597.8|13
1638893520000|2021-12-07 16:12:00|9608.3|9598.3|9608|9598|9608.5|9598.5|9608|9598|4
1638893530000|2021-12-07 16:12:10|9607.8|9597.8|9608|9598|9608.3|9598.3|9607.8|9597.8|16
1638893540000|2021-12-07 16:12:20|9607.8|9597.8|9607.5|9597.5|9607.8|9597.8|9607.5|9597.5|2
1638893550000|2021-12-07 16:12:30|9608|9598|9607.5|9597.5|9608|9598|9607.3|9597.3|9
1638893560000|2021-12-07 16:12:40|9608|9598|9608.3|9598.3|9608.3|9598.3|9608|9598|4
1638893570000|2021-12-07 16:12:50|9608|9598|9607.8|9597.8|9608|9598|9606.8|9596.8|10
1638893580000|2021-12-07 16:13:00|9608|9598|9608.8|9598.8|9609|9599|9607.8|9597.8|11
1638893590000|2021-12-07 16:13:10|9609|9599|9607.8|9597.8|9609|9599|9607.8|9597.8|8
1638893600000|2021-12-07 16:13:20|9608|9598|9608|9598|9608.3|9598.3|9607.8|9597.8|5
1638893610000|2021-12-07 16:13:30|9608.3|9598.3|9609|9599|9609.3|9599.3|9608|9598|9
1638893620000|2021-12-07 16:13:40|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609|9599|7
1638893630000|2021-12-07 16:13:50|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1638893640000|2021-12-07 16:14:00|9609.5|9599.5|9609.8|9599.8|9609.8|9599.8|9609.5|9599.5|2
1638893650000|2021-12-07 16:14:10|9609.5|9599.5|9609.3|9599.3|9609.5|9599.5|9609|9599|6
1638893660000|2021-12-07 16:14:20|9609.5|9599.5|9608.8|9598.8|9609.5|9599.5|9608.8|9598.8|3
1638893670000|2021-12-07 16:14:30|9609|9599|9609|9599|9609.5|9599.5|9609|9599|4
1638893680000|2021-12-07 16:14:40|9609.3|9599.3|9608.5|9598.5|9609.5|9599.5|9607.8|9597.8|17
1638893690000|2021-12-07 16:14:50|9608.8|9598.8|9607.8|9597.8|9609.3|9599.3|9607.8|9597.8|8
1638893700000|2021-12-07 16:15:00|9608|9598|9608.3|9598.3|9608.8|9598.8|9608|9598|7
1638893710000|2021-12-07 16:15:10|9608|9598|9607.3|9597.3|9608.3|9598.3|9607.3|9597.3|7
1638893720000|2021-12-07 16:15:20|9607.5|9597.5|9609.3|9599.3|9609.3|9599.3|9607.5|9597.5|13
1638893730000|2021-12-07 16:15:30|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609|9599|9
1638893740000|2021-12-07 16:15:40|9609.3|9599.3|9609.3|9599.3|9609.5|9599.5|9609.3|9599.3|3
1638893750000|2021-12-07 16:15:50|9609|9599|9609|9599|9609|9599|9609|9599|1
1638893780000|2021-12-07 16:16:20|9609.3|9599.3|9609.3|9599.3|9609.5|9599.5|9609.3|9599.3|3
1638893790000|2021-12-07 16:16:30|9609|9599|9607.8|9597.8|9609|9599|9607.3|9597.3|6
1638893800000|2021-12-07 16:16:40|9607.5|9597.5|9608.8|9598.8|9608.8|9598.8|9606.8|9596.8|10
1638893810000|2021-12-07 16:16:50|9609|9599|9608.8|9598.8|9609.5|9599.5|9608.8|9598.8|5
1638893820000|2021-12-07 16:17:00|9609|9599|9608|9598|9609|9599|9608|9598|6
1638893830000|2021-12-07 16:17:10|9608.3|9598.3|9607.8|9597.8|9608.3|9598.3|9607.8|9597.8|9
1638893840000|2021-12-07 16:17:20|9608|9598|9608|9598|9608.8|9598.8|9607.3|9597.3|9
1638893850000|2021-12-07 16:17:30|9608.3|9598.3|9609.3|9599.3|9609.5|9599.5|9608.3|9598.3|5
1638893860000|2021-12-07 16:17:40|9609|9599|9610|9600|9610.3|9600.3|9609|9599|10
1638893870000|2021-12-07 16:17:50|9609.8|9599.8|9610|9600|9610|9600|9609.3|9599.3|6
1638893880000|2021-12-07 16:18:00|9609.8|9599.8|9609|9599|9609.8|9599.8|9609|9599|7
1638893890000|2021-12-07 16:18:10|9608.8|9598.8|9608|9598|9609|9599|9607.8|9597.8|6
1638893900000|2021-12-07 16:18:20|9607.8|9597.8|9608|9598|9608.5|9598.5|9607.8|9597.8|13
1638893910000|2021-12-07 16:18:30|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1638893920000|2021-12-07 16:18:40|9608|9598|9608|9598|9608.5|9598.5|9608|9598|7
1638893930000|2021-12-07 16:18:50|9607.8|9597.8|9608.3|9598.3|9608.5|9598.5|9607.8|9597.8|4
1638893940000|2021-12-07 16:19:00|9608|9598|9609.8|9599.8|9609.8|9599.8|9608|9598|17
1638893950000|2021-12-07 16:19:10|9610|9600|9609.3|9599.3|9610.3|9600.3|9608.8|9598.8|10
1638893960000|2021-12-07 16:19:20|9608.8|9598.8|9609|9599|9609|9599|9608.5|9598.5|8
1638893970000|2021-12-07 16:19:30|9608.8|9598.8|9609|9599|9609|9599|9608.5|9598.5|6
1638893980000|2021-12-07 16:19:40|9609.3|9599.3|9609.5|9599.5|9609.5|9599.5|9608.5|9598.5|10
1638893990000|2021-12-07 16:19:50|9608.8|9598.8|9607|9597|9609.5|9599.5|9606.5|9596.5|12
1638894000000|2021-12-07 16:20:00|9607.3|9597.3|9602.8|9592.8|9607.3|9597.3|9602.3|9592.3|15
1638894010000|2021-12-07 16:20:10|9603.5|9593.5|9604.5|9594.5|9604.5|9594.5|9602.5|9592.5|7
1638894020000|2021-12-07 16:20:20|9604|9594|9604|9594|9604.5|9594.5|9604|9594|5
1638894030000|2021-12-07 16:20:30|9604.5|9594.5|9604|9594|9604.5|9594.5|9604|9594|6
1638894040000|2021-12-07 16:20:40|9603.8|9593.8|9604|9594|9604.5|9594.5|9603.3|9593.3|8
1638894050000|2021-12-07 16:20:50|9604.5|9594.5|9603.3|9593.3|9604.5|9594.5|9603.3|9593.3|5
1638894060000|2021-12-07 16:21:00|9603.5|9593.5|9602.5|9592.5|9604|9594|9602|9592|14
1638894070000|2021-12-07 16:21:10|9602.8|9592.8|9602.8|9592.8|9603.5|9593.5|9602.8|9592.8|7
1638894080000|2021-12-07 16:21:20|9602.5|9592.5|9602.8|9592.8|9603|9593|9601.3|9591.3|14
1638894090000|2021-12-07 16:21:30|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9602.8|9592.8|7
1638894100000|2021-12-07 16:21:40|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.3|9593.3|7
1638894110000|2021-12-07 16:21:50|9603.3|9593.3|9601.5|9591.5|9604|9594|9601.5|9591.5|7
1638894120000|2021-12-07 16:22:00|9601.8|9591.8|9602|9592|9602.3|9592.3|9601.5|9591.5|6
1638894130000|2021-12-07 16:22:10|9601.8|9591.8|9601.8|9591.8|9602|9592|9601.5|9591.5|5
1638894140000|2021-12-07 16:22:20|9601.5|9591.5|9600|9590|9601.5|9591.5|9599.8|9589.8|9
1638894150000|2021-12-07 16:22:30|9600.8|9590.8|9599.5|9589.5|9600.8|9590.8|9599|9589|9
1638894160000|2021-12-07 16:22:40|9599.8|9589.8|9599.5|9589.5|9599.8|9589.8|9599.3|9589.3|5
1638894170000|2021-12-07 16:22:50|9599.8|9589.8|9599.5|9589.5|9599.8|9589.8|9599.5|9589.5|2
1638894180000|2021-12-07 16:23:00|9599.8|9589.8|9598.8|9588.8|9600|9590|9598.8|9588.8|6
1638894190000|2021-12-07 16:23:10|9598.5|9588.5|9599.5|9589.5|9599.5|9589.5|9596.8|9586.8|13
1638894200000|2021-12-07 16:23:20|9599.8|9589.8|9600.8|9590.8|9601.3|9591.3|9599.8|9589.8|7
1638894210000|2021-12-07 16:23:30|9600.5|9590.5|9600.8|9590.8|9601|9591|9600|9590|12
1638894220000|2021-12-07 16:23:40|9601|9591|9600.8|9590.8|9601|9591|9600.8|9590.8|4
1638894230000|2021-12-07 16:23:50|9601|9591|9602|9592|9602|9592|9600.8|9590.8|18
1638894240000|2021-12-07 16:24:00|9602.3|9592.3|9602.8|9592.8|9603.5|9593.5|9602.3|9592.3|13
1638894250000|2021-12-07 16:24:10|9603|9593|9601.8|9591.8|9603|9593|9601.3|9591.3|8
1638894260000|2021-12-07 16:24:20|9602|9592|9603.8|9593.8|9603.8|9593.8|9601.8|9591.8|13
1638894270000|2021-12-07 16:24:30|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9602.8|9592.8|10
1638894280000|2021-12-07 16:24:40|9603.8|9593.8|9604|9594|9604|9594|9603.8|9593.8|2
1638894290000|2021-12-07 16:24:50|9604.5|9594.5|9604|9594|9604.5|9594.5|9603.5|9593.5|6
1638894300000|2021-12-07 16:25:00|9603.8|9593.8|9604|9594|9604|9594|9603.3|9593.3|6
1638894310000|2021-12-07 16:25:10|9604.3|9594.3|9603.8|9593.8|9604.3|9594.3|9603.3|9593.3|6
1638894320000|2021-12-07 16:25:20|9603.3|9593.3|9601.5|9591.5|9603.3|9593.3|9601|9591|10
1638894330000|2021-12-07 16:25:30|9601.3|9591.3|9601|9591|9601.8|9591.8|9600.3|9590.3|18
1638894340000|2021-12-07 16:25:40|9601.3|9591.3|9600.8|9590.8|9602|9592|9600.8|9590.8|14
1638894350000|2021-12-07 16:25:50|9601|9591|9600.3|9590.3|9601|9591|9600.3|9590.3|12
1638894360000|2021-12-07 16:26:00|9599.3|9589.3|9601.5|9591.5|9601.5|9591.5|9599|9589|12
1638894370000|2021-12-07 16:26:10|9601.8|9591.8|9601.3|9591.3|9602|9592|9601|9591|8
1638894380000|2021-12-07 16:26:20|9601.5|9591.5|9602.8|9592.8|9602.8|9592.8|9600.8|9590.8|15
1638894390000|2021-12-07 16:26:30|9603|9593|9602.8|9592.8|9603|9593|9601.5|9591.5|22
1638894400000|2021-12-07 16:26:40|9603|9593|9602|9592|9603|9593|9601.8|9591.8|9
1638894410000|2021-12-07 16:26:50|9602.3|9592.3|9601.3|9591.3|9602.5|9592.5|9601|9591|16
1638894420000|2021-12-07 16:27:00|9601.8|9591.8|9600.5|9590.5|9601.8|9591.8|9599.5|9589.5|19
1638894430000|2021-12-07 16:27:10|9600|9590|9597.8|9587.8|9600.8|9590.8|9597.8|9587.8|15
1638894440000|2021-12-07 16:27:20|9598|9588|9598|9588|9598.5|9588.5|9597.5|9587.5|9
1638894450000|2021-12-07 16:27:30|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9596.3|9586.3|9
1638894460000|2021-12-07 16:27:40|9597.5|9587.5|9594.6|9584.6|9597.8|9587.8|9594.5|9584.5|7
1638894470000|2021-12-07 16:27:50|9595.5|9585.5|9594.5|9584.5|9595.5|9585.5|9594.1|9584.1|4
1638894480000|2021-12-07 16:28:00|9594.3|9584.3|9594.3|9584.3|9594.5|9584.5|9594.3|9584.3|9
1638894490000|2021-12-07 16:28:10|9593.8|9583.8|9594.3|9584.3|9594.3|9584.3|9593.8|9583.8|2
1638894500000|2021-12-07 16:28:20|9594.5|9584.5|9588.5|9578.5|9594.5|9584.5|9588.5|9578.5|8
1638894510000|2021-12-07 16:28:30|9588.8|9578.8|9588|9578|9588.8|9578.8|9588|9578|5
1638894520000|2021-12-07 16:28:40|9588.8|9578.8|9587.8|9577.8|9588.8|9578.8|9587.8|9577.8|8
1638894530000|2021-12-07 16:28:50|9588|9578|9588.5|9578.5|9589|9579|9588|9578|7
1638894550000|2021-12-07 16:29:10|9588.3|9578.3|9588.5|9578.5|9589.3|9579.3|9588.3|9578.3|12
1638894560000|2021-12-07 16:29:20|9587.8|9577.8|9588.3|9578.3|9588.3|9578.3|9587.8|9577.8|6
1638894570000|2021-12-07 16:29:30|9588|9578|9588|9578|9588.3|9578.3|9587.8|9577.8|4
1638894580000|2021-12-07 16:29:40|9588.3|9578.3|9588.8|9578.8|9589.5|9579.5|9587.8|9577.8|13
1638894590000|2021-12-07 16:29:50|9588.5|9578.5|9589.3|9579.3|9590|9580|9588.3|9578.3|18
1638894600000|2021-12-07 16:30:00|9589.5|9579.5|9589|9579|9589.8|9579.8|9587.8|9577.8|20
1638894610000|2021-12-07 16:30:10|9588.8|9578.8|9588.5|9578.5|9589.8|9579.8|9588.3|9578.3|15
1638894620000|2021-12-07 16:30:20|9588|9578|9586.8|9576.8|9588|9578|9586.8|9576.8|4
1638894630000|2021-12-07 16:30:30|9586.5|9576.5|9587.3|9577.3|9587.5|9577.5|9586.3|9576.3|14
1638894640000|2021-12-07 16:30:40|9587|9577|9588.3|9578.3|9588.3|9578.3|9587|9577|9
1638894650000|2021-12-07 16:30:50|9588|9578|9589.3|9579.3|9589.3|9579.3|9587.5|9577.5|21
1638894660000|2021-12-07 16:31:00|9588.8|9578.8|9589.3|9579.3|9589.3|9579.3|9588.5|9578.5|6
1638894670000|2021-12-07 16:31:10|9588.8|9578.8|9588|9578|9588.8|9578.8|9587.5|9577.5|10
1638894680000|2021-12-07 16:31:20|9588.3|9578.3|9588.3|9578.3|9588.5|9578.5|9587.3|9577.3|16
1638894690000|2021-12-07 16:31:30|9588.5|9578.5|9587.8|9577.8|9588.5|9578.5|9587.8|9577.8|4
1638894710000|2021-12-07 16:31:50|9588.5|9578.5|9589.3|9579.3|9590|9580|9588.5|9578.5|6
1638894720000|2021-12-07 16:32:00|9589|9579|9589|9579|9589|9579|9589|9579|1
1638894730000|2021-12-07 16:32:10|9589.3|9579.3|9589.5|9579.5|9589.5|9579.5|9589.3|9579.3|2
1638894740000|2021-12-07 16:32:20|9588.8|9578.8|9586.3|9576.3|9588.8|9578.8|9585.8|9575.8|9
1638894750000|2021-12-07 16:32:30|9585.8|9575.8|9585.5|9575.5|9586.3|9576.3|9585.5|9575.5|10
1638894760000|2021-12-07 16:32:40|9585.8|9575.8|9586|9576|9586.5|9576.5|9585.8|9575.8|7
1638894770000|2021-12-07 16:32:50|9586.3|9576.3|9587.5|9577.5|9587.8|9577.8|9586|9576|13
1638894780000|2021-12-07 16:33:00|9587.8|9577.8|9587|9577|9588.3|9578.3|9587|9577|8
1638894790000|2021-12-07 16:33:10|9587.3|9577.3|9586.3|9576.3|9587.5|9577.5|9586|9576|6
1638894800000|2021-12-07 16:33:20|9586.5|9576.5|9586.8|9576.8|9587|9577|9586.3|9576.3|5
1638894810000|2021-12-07 16:33:30|9586.3|9576.3|9585.8|9575.8|9586.3|9576.3|9585.8|9575.8|6
1638894820000|2021-12-07 16:33:40|9586|9576|9585.3|9575.3|9586|9576|9585.3|9575.3|8
1638894830000|2021-12-07 16:33:50|9585.5|9575.5|9588|9578|9588|9578|9585.5|9575.5|11
1638894840000|2021-12-07 16:34:00|9588.3|9578.3|9587.5|9577.5|9588.8|9578.8|9587.5|9577.5|12
1638894850000|2021-12-07 16:34:10|9587.8|9577.8|9589|9579|9589|9579|9587.5|9577.5|7
1638894860000|2021-12-07 16:34:20|9588.8|9578.8|9589|9579|9589.3|9579.3|9588.8|9578.8|6
1638894870000|2021-12-07 16:34:30|9589.3|9579.3|9588|9578|9589.3|9579.3|9587.5|9577.5|14
1638894880000|2021-12-07 16:34:40|9587.8|9577.8|9588.3|9578.3|9588.5|9578.5|9587.5|9577.5|11
1638894890000|2021-12-07 16:34:50|9587.5|9577.5|9587.5|9577.5|9588.5|9578.5|9587.5|9577.5|9
1638894900000|2021-12-07 16:35:00|9587.3|9577.3|9586.5|9576.5|9588.3|9578.3|9586|9576|11
1638894910000|2021-12-07 16:35:10|9586.8|9576.8|9587.3|9577.3|9587.3|9577.3|9586.5|9576.5|7
1638894920000|2021-12-07 16:35:20|9587.5|9577.5|9588|9578|9588|9578|9586.5|9576.5|8
1638894930000|2021-12-07 16:35:30|9588.3|9578.3|9588|9578|9588.3|9578.3|9587.5|9577.5|7
1638894940000|2021-12-07 16:35:40|9588.3|9578.3|9586.5|9576.5|9588.3|9578.3|9586.5|9576.5|14
1638894950000|2021-12-07 16:35:50|9586.8|9576.8|9586.3|9576.3|9588|9578|9586.3|9576.3|12
1638894960000|2021-12-07 16:36:00|9586|9576|9587.5|9577.5|9587.5|9577.5|9586|9576|10
1638894970000|2021-12-07 16:36:10|9587.8|9577.8|9586.3|9576.3|9588|9578|9586|9576|12
1638894980000|2021-12-07 16:36:20|9586|9576|9586.5|9576.5|9587|9577|9585.8|9575.8|10
1638894990000|2021-12-07 16:36:30|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|9586|9576|5
1638895000000|2021-12-07 16:36:40|9586|9576|9586.3|9576.3|9586.3|9576.3|9584.8|9574.8|10
1638895010000|2021-12-07 16:36:50|9586|9576|9585.5|9575.5|9586.3|9576.3|9585.3|9575.3|11
1638895020000|2021-12-07 16:37:00|9586|9576|9586.3|9576.3|9587.3|9577.3|9586|9576|11
1638895030000|2021-12-07 16:37:10|9586.5|9576.5|9586.3|9576.3|9586.5|9576.5|9585.3|9575.3|8
1638895050000|2021-12-07 16:37:30|9586.5|9576.5|9587.3|9577.3|9587.3|9577.3|9586|9576|11
1638895060000|2021-12-07 16:37:40|9587|9577|9587|9577|9587.5|9577.5|9586.8|9576.8|10
1638895070000|2021-12-07 16:37:50|9586.5|9576.5|9587|9577|9587.3|9577.3|9586.5|9576.5|7
1638895080000|2021-12-07 16:38:00|9586.8|9576.8|9586.8|9576.8|9587.5|9577.5|9586.3|9576.3|10
1638895090000|2021-12-07 16:38:10|9587|9577|9589|9579|9589.3|9579.3|9586.8|9576.8|8
1638895100000|2021-12-07 16:38:20|9588.8|9578.8|9589|9579|9589|9579|9588.8|9578.8|6
1638895110000|2021-12-07 16:38:30|9588.8|9578.8|9590|9580|9590.3|9580.3|9588.8|9578.8|9
1638895120000|2021-12-07 16:38:40|9589.8|9579.8|9589.3|9579.3|9590|9580|9589|9579|9
1638895130000|2021-12-07 16:38:50|9589.5|9579.5|9591.5|9581.5|9591.5|9581.5|9589.3|9579.3|10
1638895140000|2021-12-07 16:39:00|9591.8|9581.8|9593.3|9583.3|9594|9584|9591.5|9581.5|16
1638895150000|2021-12-07 16:39:10|9593.5|9583.5|9592|9582|9593.5|9583.5|9591.8|9581.8|14
1638895160000|2021-12-07 16:39:20|9592.3|9582.3|9592|9582|9593|9583|9591.8|9581.8|6
1638895170000|2021-12-07 16:39:30|9591.8|9581.8|9592.5|9582.5|9593|9583|9591.8|9581.8|6
1638895180000|2021-12-07 16:39:40|9592.8|9582.8|9595|9585|9595|9585|9592.5|9582.5|12
1638895190000|2021-12-07 16:39:50|9595.3|9585.3|9596|9586|9596.3|9586.3|9595|9585|5
1638895200000|2021-12-07 16:40:00|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.5|9585.5|5
1638895210000|2021-12-07 16:40:10|9595.5|9585.5|9595.3|9585.3|9595.5|9585.5|9595.3|9585.3|4
1638895220000|2021-12-07 16:40:20|9595.5|9585.5|9595.8|9585.8|9595.8|9585.8|9595|9585|4
1638895230000|2021-12-07 16:40:30|9595.3|9585.3|9595.3|9585.3|9595.8|9585.8|9595.3|9585.3|4
1638895240000|2021-12-07 16:40:40|9595.8|9585.8|9595.8|9585.8|9596.3|9586.3|9595.8|9585.8|5
1638895250000|2021-12-07 16:40:50|9595|9585|9595|9585|9595.3|9585.3|9595|9585|3
1638895260000|2021-12-07 16:41:00|9594.8|9584.8|9592.8|9582.8|9594.8|9584.8|9592.5|9582.5|9
1638895270000|2021-12-07 16:41:10|9593|9583|9593.5|9583.5|9594|9584|9593|9583|8
1638895280000|2021-12-07 16:41:20|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9593|9583|13
1638895290000|2021-12-07 16:41:30|9593|9583|9592.8|9582.8|9593.3|9583.3|9592.8|9582.8|5
1638895300000|2021-12-07 16:41:40|9593|9583|9592.5|9582.5|9593|9583|9592.5|9582.5|3
1638895310000|2021-12-07 16:41:50|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.5|9582.5|3
1638895320000|2021-12-07 16:42:00|9593|9583|9593.3|9583.3|9594|9584|9592.8|9582.8|7
1638895330000|2021-12-07 16:42:10|9593|9583|9591.8|9581.8|9593|9583|9591.8|9581.8|5
1638895340000|2021-12-07 16:42:20|9591.5|9581.5|9590.5|9580.5|9591.8|9581.8|9590.5|9580.5|8
1638895350000|2021-12-07 16:42:30|9589.5|9579.5|9588|9578|9590|9580|9588|9578|17
1638895360000|2021-12-07 16:42:40|9588.5|9578.5|9590|9580|9590|9580|9588.5|9578.5|9
1638895370000|2021-12-07 16:42:50|9589.8|9579.8|9589.8|9579.8|9590|9580|9588.8|9578.8|9
1638895380000|2021-12-07 16:43:00|9590|9580|9592.3|9582.3|9592.3|9582.3|9589.8|9579.8|7
1638895390000|2021-12-07 16:43:10|9593|9583|9594|9584|9594|9584|9591.5|9581.5|13
1638895400000|2021-12-07 16:43:20|9593.8|9583.8|9592.8|9582.8|9594.3|9584.3|9592.3|9582.3|11
1638895410000|2021-12-07 16:43:30|9593.5|9583.5|9595.5|9585.5|9595.8|9585.8|9593.5|9583.5|10
1638895420000|2021-12-07 16:43:40|9595.3|9585.3|9597.5|9587.5|9597.5|9587.5|9595.3|9585.3|8
1638895430000|2021-12-07 16:43:50|9597.8|9587.8|9597.8|9587.8|9598.3|9588.3|9597.5|9587.5|8
1638895440000|2021-12-07 16:44:00|9598|9588|9598.3|9588.3|9599|9589|9598|9588|8
1638895450000|2021-12-07 16:44:10|9598.5|9588.5|9598.8|9588.8|9598.8|9588.8|9598.5|9588.5|2
1638895460000|2021-12-07 16:44:20|9599|9589|9598.8|9588.8|9599|9589|9598.3|9588.3|7
1638895470000|2021-12-07 16:44:30|9599|9589|9599|9589|9599|9589|9598.8|9588.8|3
1638895480000|2021-12-07 16:44:40|9599.3|9589.3|9599|9589|9599.3|9589.3|9599|9589|4
1638895490000|2021-12-07 16:44:50|9600.5|9590.5|9601.5|9591.5|9602.5|9592.5|9600.5|9590.5|12
1638895500000|2021-12-07 16:45:00|9601.8|9591.8|9601|9591|9601.8|9591.8|9601|9591|6
1638895510000|2021-12-07 16:45:10|9600.8|9590.8|9601|9591|9601|9591|9600.5|9590.5|4
1638895520000|2021-12-07 16:45:20|9600.5|9590.5|9600.5|9590.5|9602|9592|9600.3|9590.3|10
1638895530000|2021-12-07 16:45:30|9600.8|9590.8|9603.5|9593.5|9603.8|9593.8|9600.8|9590.8|10
1638895540000|2021-12-07 16:45:40|9603.8|9593.8|9602.3|9592.3|9604.3|9594.3|9602|9592|13
1638895550000|2021-12-07 16:45:50|9602.5|9592.5|9602|9592|9602.5|9592.5|9601.8|9591.8|9
1638895560000|2021-12-07 16:46:00|9601.5|9591.5|9600|9590|9601.5|9591.5|9599.5|9589.5|15
1638895570000|2021-12-07 16:46:10|9599.8|9589.8|9602|9592|9602|9592|9599.5|9589.5|16
1638895580000|2021-12-07 16:46:20|9602.3|9592.3|9603|9593|9603.3|9593.3|9602.3|9592.3|9
1638895590000|2021-12-07 16:46:30|9603.3|9593.3|9604.5|9594.5|9604.5|9594.5|9602.5|9592.5|15
1638895600000|2021-12-07 16:46:40|9603.5|9593.5|9603.3|9593.3|9603.5|9593.5|9602.8|9592.8|4
1638895610000|2021-12-07 16:46:50|9603.8|9593.8|9605.5|9595.5|9605.8|9595.8|9603.8|9593.8|10
1638895620000|2021-12-07 16:47:00|9606|9596|9605.5|9595.5|9606|9596|9605|9595|8
1638895630000|2021-12-07 16:47:10|9605.8|9595.8|9605.8|9595.8|9606|9596|9605.8|9595.8|3
1638895640000|2021-12-07 16:47:20|9605.5|9595.5|9606|9596|9606.8|9596.8|9605.5|9595.5|9
1638895650000|2021-12-07 16:47:30|9606.3|9596.3|9605.5|9595.5|9606.3|9596.3|9605.5|9595.5|5
1638895660000|2021-12-07 16:47:40|9604.5|9594.5|9603|9593|9606.5|9596.5|9603|9593|8
1638895670000|2021-12-07 16:47:50|9603.3|9593.3|9603|9593|9603.3|9593.3|9600.5|9590.5|17
1638895680000|2021-12-07 16:48:00|9603.8|9593.8|9602|9592|9603.8|9593.8|9601.5|9591.5|15
1638895690000|2021-12-07 16:48:10|9602.5|9592.5|9600.8|9590.8|9603|9593|9600.8|9590.8|15
1638895700000|2021-12-07 16:48:20|9601|9591|9600.8|9590.8|9601.3|9591.3|9600.5|9590.5|10
1638895710000|2021-12-07 16:48:30|9600.5|9590.5|9598.3|9588.3|9600.5|9590.5|9598.3|9588.3|10
1638895720000|2021-12-07 16:48:40|9598|9588|9596.8|9586.8|9598.3|9588.3|9596.8|9586.8|9
1638895730000|2021-12-07 16:48:50|9597.3|9587.3|9596|9586|9597.5|9587.5|9596|9586|13
1638895740000|2021-12-07 16:49:00|9595.8|9585.8|9590.5|9580.5|9596|9586|9590.5|9580.5|21
1638895750000|2021-12-07 16:49:10|9590.8|9580.8|9592|9582|9592.5|9582.5|9590.3|9580.3|14
1638895760000|2021-12-07 16:49:20|9591.8|9581.8|9593|9583|9593|9583|9591.8|9581.8|16
1638895770000|2021-12-07 16:49:30|9593.5|9583.5|9593.3|9583.3|9593.5|9583.5|9592|9582|11
1638895780000|2021-12-07 16:49:40|9593.5|9583.5|9592.8|9582.8|9595.3|9585.3|9592.6|9582.6|13
1638895790000|2021-12-07 16:49:50|9592.3|9582.3|9592.5|9582.5|9592.5|9582.5|9591.5|9581.5|10
1638895800000|2021-12-07 16:50:00|9592.3|9582.3|9591.3|9581.3|9592.5|9582.5|9591.3|9581.3|10
1638895810000|2021-12-07 16:50:10|9591.5|9581.5|9591.3|9581.3|9592.5|9582.5|9590.3|9580.3|9
1638895820000|2021-12-07 16:50:20|9591|9581|9589|9579|9591|9581|9588.8|9578.8|9
1638895830000|2021-12-07 16:50:30|9589.8|9579.8|9589.5|9579.5|9590.5|9580.5|9589.5|9579.5|8
1638895840000|2021-12-07 16:50:40|9589.8|9579.8|9587.8|9577.8|9590|9580|9587.8|9577.8|10
1638895850000|2021-12-07 16:50:50|9587.5|9577.5|9587.5|9577.5|9588|9578|9587.5|9577.5|5
1638895860000|2021-12-07 16:51:00|9586.3|9576.3|9587.3|9577.3|9587.8|9577.8|9586.3|9576.3|11
1638895870000|2021-12-07 16:51:10|9587|9577|9587.3|9577.3|9587.5|9577.5|9587|9577|6
1638895880000|2021-12-07 16:51:20|9587|9577|9589.3|9579.3|9589.3|9579.3|9586.5|9576.5|11
1638895890000|2021-12-07 16:51:30|9588.8|9578.8|9589|9579|9589.5|9579.5|9588.5|9578.5|11
1638895900000|2021-12-07 16:51:40|9589.5|9579.5|9590.3|9580.3|9590.3|9580.3|9588.5|9578.5|11
1638895910000|2021-12-07 16:51:50|9589.5|9579.5|9587.8|9577.8|9589.5|9579.5|9587.5|9577.5|16
1638895920000|2021-12-07 16:52:00|9588|9578|9586|9576|9588.8|9578.8|9586|9576|8
1638895930000|2021-12-07 16:52:10|9586.3|9576.3|9587.5|9577.5|9588|9578|9586.3|9576.3|10
1638895940000|2021-12-07 16:52:20|9587.3|9577.3|9588.3|9578.3|9588.3|9578.3|9587.3|9577.3|10
1638895950000|2021-12-07 16:52:30|9589|9579|9588.8|9578.8|9589.3|9579.3|9588.3|9578.3|12
1638895960000|2021-12-07 16:52:40|9589|9579|9587.8|9577.8|9589.3|9579.3|9587.3|9577.3|12
1638895970000|2021-12-07 16:52:50|9587.5|9577.5|9588.5|9578.5|9588.5|9578.5|9587|9577|8
1638895980000|2021-12-07 16:53:00|9589.3|9579.3|9589|9579|9589.8|9579.8|9588.5|9578.5|14
1638895990000|2021-12-07 16:53:10|9589.3|9579.3|9590|9580|9590.3|9580.3|9589|9579|9
1638896000000|2021-12-07 16:53:20|9590.3|9580.3|9590.3|9580.3|9591.5|9581.5|9589.8|9579.8|11
1638896010000|2021-12-07 16:53:30|9590|9580|9588.5|9578.5|9590.3|9580.3|9588.5|9578.5|9
1638896020000|2021-12-07 16:53:40|9589|9579|9589.3|9579.3|9589.5|9579.5|9588.5|9578.5|13
1638896030000|2021-12-07 16:53:50|9589|9579|9588.5|9578.5|9589|9579|9587.8|9577.8|11
1638896040000|2021-12-07 16:54:00|9588.3|9578.3|9585.6|9575.6|9588.3|9578.3|9585.5|9575.5|13
1638896050000|2021-12-07 16:54:10|9585.4|9575.4|9584.9|9574.9|9585.4|9575.4|9584.9|9574.9|4
1638896060000|2021-12-07 16:54:20|9585|9575|9586.3|9576.3|9586.3|9576.3|9585|9575|15
1638896070000|2021-12-07 16:54:30|9586.5|9576.5|9586.5|9576.5|9587.3|9577.3|9586.3|9576.3|17
1638896080000|2021-12-07 16:54:40|9587|9577|9586.5|9576.5|9587.3|9577.3|9586.5|9576.5|15
1638896090000|2021-12-07 16:54:50|9586.3|9576.3|9586.3|9576.3|9586.5|9576.5|9585.5|9575.5|6
1638896100000|2021-12-07 16:55:00|9586.5|9576.5|9586.3|9576.3|9587.3|9577.3|9586.3|9576.3|13
1638896110000|2021-12-07 16:55:10|9586|9576|9587.3|9577.3|9588.8|9578.8|9586|9576|14
1638896120000|2021-12-07 16:55:20|9586.5|9576.5|9585|9575|9587|9577|9584.8|9574.8|15
1638896130000|2021-12-07 16:55:30|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|1
1638896140000|2021-12-07 16:55:40|9585.3|9575.3|9585.5|9575.5|9585.5|9575.5|9585.3|9575.3|2
1638896150000|2021-12-07 16:55:50|9585|9575|9584.8|9574.8|9585.5|9575.5|9584.5|9574.5|10
1638896160000|2021-12-07 16:56:00|9585|9575|9585|9575|9585.5|9575.5|9584.8|9574.8|14
1638896170000|2021-12-07 16:56:10|9585.5|9575.5|9585.3|9575.3|9585.5|9575.5|9584.8|9574.8|12
1638896180000|2021-12-07 16:56:20|9585|9575|9585|9575|9585.3|9575.3|9584.5|9574.5|11
1638896190000|2021-12-07 16:56:30|9585.3|9575.3|9585|9575|9585.5|9575.5|9585|9575|7
1638896200000|2021-12-07 16:56:40|9585.5|9575.5|9583|9573|9585.5|9575.5|9583|9573|7
1638896210000|2021-12-07 16:56:50|9582.3|9572.3|9584|9574|9584|9574|9582.3|9572.3|7
1638896220000|2021-12-07 16:57:00|9583.8|9573.8|9583.5|9573.5|9583.8|9573.8|9583.3|9573.3|6
1638896230000|2021-12-07 16:57:10|9583.3|9573.3|9583.3|9573.3|9583.5|9573.5|9583.3|9573.3|3
1638896240000|2021-12-07 16:57:20|9583.5|9573.5|9584|9574|9584|9574|9583.3|9573.3|6
1638896250000|2021-12-07 16:57:30|9585|9575|9583.8|9573.8|9585|9575|9583.8|9573.8|15
1638896260000|2021-12-07 16:57:40|9583.5|9573.5|9582.8|9572.8|9583.8|9573.8|9582.3|9572.3|12
1638896270000|2021-12-07 16:57:50|9582.3|9572.3|9583.5|9573.5|9583.8|9573.8|9582.3|9572.3|16
1638896280000|2021-12-07 16:58:00|9583|9573|9583|9573|9583|9573|9582|9572|13
1638896290000|2021-12-07 16:58:10|9583.3|9573.3|9585|9575|9585|9575|9583|9573|11
1638896300000|2021-12-07 16:58:20|9584.5|9574.5|9583.3|9573.3|9584.8|9574.8|9583|9573|13
1638896310000|2021-12-07 16:58:30|9583|9573|9582.3|9572.3|9583|9573|9582.3|9572.3|10
1638896320000|2021-12-07 16:58:40|9581.8|9571.8|9584.5|9574.5|9584.5|9574.5|9581.8|9571.8|12
1638896330000|2021-12-07 16:58:50|9584.3|9574.3|9584.5|9574.5|9585.5|9575.5|9583.8|9573.8|20
1638896340000|2021-12-07 16:59:00|9583.3|9573.3|9582.5|9572.5|9584.5|9574.5|9581.5|9571.5|21
1638896350000|2021-12-07 16:59:10|9582.3|9572.3|9582.8|9572.8|9582.8|9572.8|9581.8|9571.8|13
1638896360000|2021-12-07 16:59:20|9582.5|9572.5|9583.3|9573.3|9583.5|9573.5|9582.5|9572.5|15
1638896370000|2021-12-07 16:59:30|9583|9573|9583.5|9573.5|9584|9574|9582.8|9572.8|17
1638896380000|2021-12-07 16:59:40|9583.3|9573.3|9585.3|9575.3|9585.3|9575.3|9583.3|9573.3|17
1638896390000|2021-12-07 16:59:50|9585.5|9575.5|9586|9576|9588|9578|9584.5|9574.5|27
1638896400000|2021-12-07 17:00:00|9586.3|9576.3|9589.5|9579.5|9589.5|9579.5|9586|9576|14
1638896410000|2021-12-07 17:00:10|9589.8|9579.8|9589|9579|9589.8|9579.8|9588.5|9578.5|10
1638896420000|2021-12-07 17:00:20|9588.8|9578.8|9587|9577|9588.8|9578.8|9587|9577|7
1638896430000|2021-12-07 17:00:30|9586.5|9576.5|9585.8|9575.8|9587|9577|9585.8|9575.8|10
1638896440000|2021-12-07 17:00:40|9585.5|9575.5|9584.5|9574.5|9586|9576|9584.5|9574.5|9
1638896450000|2021-12-07 17:00:50|9584.8|9574.8|9584.8|9574.8|9584.8|9574.8|9584.5|9574.5|3
1638896460000|2021-12-07 17:01:00|9587|9577|9585|9575|9587|9577|9585|9575|8
1638896470000|2021-12-07 17:01:10|9584.8|9574.8|9583.5|9573.5|9584.8|9574.8|9583.4|9573.4|7
1638896480000|2021-12-07 17:01:20|9583.3|9573.3|9581.5|9571.5|9583.4|9573.4|9581.5|9571.5|8
1638896490000|2021-12-07 17:01:30|9581.3|9571.3|9578.8|9568.8|9581.3|9571.3|9578.8|9568.8|13
1638896500000|2021-12-07 17:01:40|9578.5|9568.5|9578|9568|9578.8|9568.8|9577.8|9567.8|9
1638896510000|2021-12-07 17:01:50|9577.8|9567.8|9579.3|9569.3|9579.5|9569.5|9577.3|9567.3|11
1638896520000|2021-12-07 17:02:00|9579.5|9569.5|9579.5|9569.5|9581.3|9571.3|9579.3|9569.3|14
1638896530000|2021-12-07 17:02:10|9579.8|9569.8|9580.8|9570.8|9581|9571|9579.8|9569.8|10
1638896540000|2021-12-07 17:02:20|9581.3|9571.3|9580.8|9570.8|9581.5|9571.5|9580.5|9570.5|7
1638896550000|2021-12-07 17:02:30|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1638896560000|2021-12-07 17:02:40|9581.5|9571.5|9582.3|9572.3|9582.3|9572.3|9581.5|9571.5|4
1638896570000|2021-12-07 17:02:50|9582|9572|9581|9571|9582|9572|9581|9571|6
1638896580000|2021-12-07 17:03:00|9580.8|9570.8|9580.5|9570.5|9580.8|9570.8|9580|9570|9
1638896590000|2021-12-07 17:03:10|9580.3|9570.3|9581|9571|9581|9571|9579.8|9569.8|6
1638896600000|2021-12-07 17:03:20|9580.8|9570.8|9580.3|9570.3|9580.8|9570.8|9579.1|9569.1|11
1638896610000|2021-12-07 17:03:30|9580|9570|9576.3|9566.3|9580|9570|9576|9566|9
1638896620000|2021-12-07 17:03:40|9576.5|9566.5|9575.8|9565.8|9576.8|9566.8|9575.8|9565.8|5
1638896630000|2021-12-07 17:03:50|9575.5|9565.5|9574.8|9564.8|9575.5|9565.5|9574.5|9564.5|4
1638896640000|2021-12-07 17:04:00|9575|9565|9574.3|9564.3|9575|9565|9574.3|9564.3|3
1638896650000|2021-12-07 17:04:10|9574|9564|9575.3|9565.3|9575.5|9565.5|9574|9564|8
1638896660000|2021-12-07 17:04:20|9575|9565|9575|9565|9575.3|9565.3|9575|9565|7
1638896670000|2021-12-07 17:04:30|9575.3|9565.3|9575.8|9565.8|9576|9566|9575.3|9565.3|8
1638896680000|2021-12-07 17:04:40|9575.3|9565.3|9575|9565|9576.8|9566.8|9575|9565|12
1638896690000|2021-12-07 17:04:50|9574.5|9564.5|9574|9564|9574.5|9564.5|9573.8|9563.8|7
1638896700000|2021-12-07 17:05:00|9574.3|9564.3|9575.3|9565.3|9575.8|9565.8|9574.3|9564.3|9
1638896710000|2021-12-07 17:05:10|9575|9565|9576.8|9566.8|9576.8|9566.8|9574.5|9564.5|10
1638896720000|2021-12-07 17:05:20|9576.5|9566.5|9575|9565|9576.8|9566.8|9575|9565|13
1638896730000|2021-12-07 17:05:30|9574.8|9564.8|9575.5|9565.5|9576.5|9566.5|9574.8|9564.8|11
1638896740000|2021-12-07 17:05:40|9575.8|9565.8|9576.3|9566.3|9576.3|9566.3|9575.5|9565.5|10
1638896750000|2021-12-07 17:05:50|9576.5|9566.5|9575|9565|9577.5|9567.5|9575|9565|16
1638896760000|2021-12-07 17:06:00|9574.8|9564.8|9576.5|9566.5|9576.5|9566.5|9574.3|9564.3|13
1638896770000|2021-12-07 17:06:10|9575.3|9565.3|9576.5|9566.5|9576.5|9566.5|9575.3|9565.3|6
1638896780000|2021-12-07 17:06:20|9576.3|9566.3|9575|9565|9576.5|9566.5|9575|9565|4
1638896790000|2021-12-07 17:06:30|9574.9|9564.9|9573.9|9563.9|9574.9|9564.9|9573.9|9563.9|4
1638896800000|2021-12-07 17:06:40|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.3|9563.3|7
1638896810000|2021-12-07 17:06:50|9573.3|9563.3|9573|9563|9573.8|9563.8|9572.8|9562.8|12
1638896820000|2021-12-07 17:07:00|9572.8|9562.8|9572.8|9562.8|9573.3|9563.3|9572.8|9562.8|11
1638896830000|2021-12-07 17:07:10|9572.3|9562.3|9569.3|9559.3|9572.3|9562.3|9569|9559|13
1638896840000|2021-12-07 17:07:20|9568.5|9558.5|9568.5|9558.5|9569|9559|9568.3|9558.3|9
1638896850000|2021-12-07 17:07:30|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568|9558|3
1638896860000|2021-12-07 17:07:40|9568.5|9558.5|9568.8|9558.8|9568.8|9558.8|9568.5|9558.5|2
1638896870000|2021-12-07 17:07:50|9568.5|9558.5|9567.5|9557.5|9568.8|9558.8|9567.5|9557.5|3
1638896880000|2021-12-07 17:08:00|9567.3|9557.3|9564|9554|9569|9559|9563.5|9553.5|13
1638896890000|2021-12-07 17:08:10|9563.8|9553.8|9563|9553|9563.8|9553.8|9563|9553|16
1638896900000|2021-12-07 17:08:20|9562.8|9552.8|9563.3|9553.3|9564|9554|9562.8|9552.8|11
1638896910000|2021-12-07 17:08:30|9563|9553|9562.3|9552.3|9563.3|9553.3|9562|9552|6
1638896920000|2021-12-07 17:08:40|9562.8|9552.8|9563.8|9553.8|9564.3|9554.3|9561.8|9551.8|14
1638896930000|2021-12-07 17:08:50|9564|9554|9566.5|9556.5|9566.5|9556.5|9563.8|9553.8|9
1638896940000|2021-12-07 17:09:00|9566|9556|9565.3|9555.3|9566.8|9556.8|9564.5|9554.5|9
1638896950000|2021-12-07 17:09:10|9564.8|9554.8|9564.8|9554.8|9565.3|9555.3|9564.8|9554.8|6
1638896960000|2021-12-07 17:09:20|9564.5|9554.5|9564.8|9554.8|9564.8|9554.8|9564.5|9554.5|2
1638896970000|2021-12-07 17:09:30|9565|9555|9566.8|9556.8|9566.8|9556.8|9565|9555|4
1638896980000|2021-12-07 17:09:40|9566.5|9556.5|9565.5|9555.5|9566.5|9556.5|9565.5|9555.5|5
1638896990000|2021-12-07 17:09:50|9565|9555|9566|9556|9566|9556|9564|9554|6
1638897000000|2021-12-07 17:10:00|9566.5|9556.5|9568.5|9558.5|9568.5|9558.5|9566.3|9556.3|12
1638897010000|2021-12-07 17:10:10|9569|9559|9567.3|9557.3|9569.5|9559.5|9566.8|9556.8|17
1638897020000|2021-12-07 17:10:20|9567|9557|9566.3|9556.3|9568|9558|9566.3|9556.3|14
1638897030000|2021-12-07 17:10:30|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566|9556|6
1638897040000|2021-12-07 17:10:40|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.3|9556.3|5
1638897050000|2021-12-07 17:10:50|9566.3|9556.3|9566.3|9556.3|9567|9557|9566.3|9556.3|5
1638897060000|2021-12-07 17:11:00|9566.5|9556.5|9568.3|9558.3|9568.3|9558.3|9566.3|9556.3|9
1638897070000|2021-12-07 17:11:10|9567.3|9557.3|9567.3|9557.3|9567.5|9557.5|9567.3|9557.3|3
1638897080000|2021-12-07 17:11:20|9567|9557|9566.5|9556.5|9567.3|9557.3|9566.5|9556.5|4
1638897090000|2021-12-07 17:11:30|9566.3|9556.3|9567.5|9557.5|9567.5|9557.5|9566.3|9556.3|5
1638897100000|2021-12-07 17:11:40|9567.8|9557.8|9566.5|9556.5|9567.8|9557.8|9566.5|9556.5|4
1638897110000|2021-12-07 17:11:50|9566.8|9556.8|9567.3|9557.3|9567.3|9557.3|9566.5|9556.5|4
1638897120000|2021-12-07 17:12:00|9567|9557|9567|9557|9567.5|9557.5|9566.5|9556.5|17
1638897130000|2021-12-07 17:12:10|9567.3|9557.3|9567.8|9557.8|9567.8|9557.8|9566.8|9556.8|7
1638897140000|2021-12-07 17:12:20|9568.8|9558.8|9567.8|9557.8|9568.8|9558.8|9567.8|9557.8|4
1638897150000|2021-12-07 17:12:30|9568|9558|9567.3|9557.3|9568|9558|9567.3|9557.3|5
1638897160000|2021-12-07 17:12:40|9567.5|9557.5|9568.5|9558.5|9569|9559|9567.5|9557.5|9
1638897170000|2021-12-07 17:12:50|9568.3|9558.3|9569.3|9559.3|9569.3|9559.3|9567.8|9557.8|8
1638897180000|2021-12-07 17:13:00|9568.8|9558.8|9568.3|9558.3|9569.5|9559.5|9566.8|9556.8|12
1638897190000|2021-12-07 17:13:10|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1638897200000|2021-12-07 17:13:20|9568.8|9558.8|9569.3|9559.3|9569.3|9559.3|9568.8|9558.8|5
1638897210000|2021-12-07 17:13:30|9569|9559|9569.3|9559.3|9569.8|9559.8|9569|9559|12
1638897220000|2021-12-07 17:13:40|9569|9559|9567.5|9557.5|9569|9559|9567.3|9557.3|9
1638897230000|2021-12-07 17:13:50|9567.8|9557.8|9567.3|9557.3|9569.3|9559.3|9567.3|9557.3|10
1638897240000|2021-12-07 17:14:00|9567.5|9557.5|9568.3|9558.3|9568.3|9558.3|9567.3|9557.3|4
1638897250000|2021-12-07 17:14:10|9568|9558|9568.8|9558.8|9569|9559|9567.5|9557.5|7
1638897260000|2021-12-07 17:14:20|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568|9558|3
1638897270000|2021-12-07 17:14:30|9568.8|9558.8|9567.3|9557.3|9568.8|9558.8|9567|9557|6
1638897280000|2021-12-07 17:14:40|9567.5|9557.5|9568.5|9558.5|9568.5|9558.5|9567.5|9557.5|3
1638897290000|2021-12-07 17:14:50|9568.3|9558.3|9567.3|9557.3|9568.3|9558.3|9567.3|9557.3|6
1638897300000|2021-12-07 17:15:00|9567.5|9557.5|9567|9557|9568.5|9558.5|9566.8|9556.8|9
1638897310000|2021-12-07 17:15:10|9566.5|9556.5|9567|9557|9567.3|9557.3|9566.3|9556.3|8
1638897320000|2021-12-07 17:15:20|9567.3|9557.3|9567.8|9557.8|9567.8|9557.8|9567.3|9557.3|3
1638897330000|2021-12-07 17:15:30|9567.5|9557.5|9566.3|9556.3|9567.5|9557.5|9566.3|9556.3|9
1638897340000|2021-12-07 17:15:40|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566.3|9556.3|2
1638897350000|2021-12-07 17:15:50|9566.5|9556.5|9567.8|9557.8|9567.8|9557.8|9566.5|9556.5|7
1638897360000|2021-12-07 17:16:00|9567.5|9557.5|9567|9557|9567.5|9557.5|9567|9557|2
1638897370000|2021-12-07 17:16:10|9566.5|9556.5|9566|9556|9566.5|9556.5|9565.8|9555.8|6
1638897380000|2021-12-07 17:16:20|9565.8|9555.8|9565.5|9555.5|9565.8|9555.8|9565.5|9555.5|2
1638897390000|2021-12-07 17:16:30|9565.8|9555.8|9566.3|9556.3|9566.3|9556.3|9565.8|9555.8|2
1638897400000|2021-12-07 17:16:40|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566|9556|3
1638897430000|2021-12-07 17:17:10|9566.8|9556.8|9567.5|9557.5|9567.5|9557.5|9566.8|9556.8|3
1638897440000|2021-12-07 17:17:20|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1638897450000|2021-12-07 17:17:30|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.3|9557.3|3
1638897460000|2021-12-07 17:17:40|9567.8|9557.8|9567.5|9557.5|9567.8|9557.8|9567.5|9557.5|2
1638897470000|2021-12-07 17:17:50|9567.3|9557.3|9566.3|9556.3|9567.3|9557.3|9566|9556|5
1638897480000|2021-12-07 17:18:00|9566|9556|9566.8|9556.8|9566.8|9556.8|9566|9556|2
1638897490000|2021-12-07 17:18:10|9566.5|9556.5|9567.5|9557.5|9567.5|9557.5|9566|9556|6
1638897500000|2021-12-07 17:18:20|9567.8|9557.8|9568.3|9558.3|9568.3|9558.3|9567.8|9557.8|4
1638897520000|2021-12-07 17:18:40|9568|9558|9568.5|9558.5|9568.5|9558.5|9568|9558|4
1638897530000|2021-12-07 17:18:50|9568|9558|9568|9558|9568|9558|9568|9558|1
1638897540000|2021-12-07 17:19:00|9568.5|9558.5|9569.5|9559.5|9569.5|9559.5|9568.3|9558.3|6
1638897550000|2021-12-07 17:19:10|9569.8|9559.8|9571|9561|9571|9561|9569.8|9559.8|6
1638897560000|2021-12-07 17:19:20|9571.5|9561.5|9574|9564|9574|9564|9571.5|9561.5|9
1638897570000|2021-12-07 17:19:30|9573.8|9563.8|9574|9564|9574|9564|9573.8|9563.8|2
1638897580000|2021-12-07 17:19:40|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574|9564|7
1638897590000|2021-12-07 17:19:50|9574|9564|9574|9564|9574.3|9564.3|9574|9564|3
1638897600000|2021-12-07 17:20:00|9573.8|9563.8|9574.3|9564.3|9574.3|9564.3|9573.8|9563.8|5
1638897610000|2021-12-07 17:20:10|9574.5|9564.5|9574|9564|9574.5|9564.5|9574|9564|3
1638897620000|2021-12-07 17:20:20|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574|9564|3
1638897630000|2021-12-07 17:20:30|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|9573|9563|6
1638897640000|2021-12-07 17:20:40|9573.5|9563.5|9573.8|9563.8|9573.8|9563.8|9573|9563|6
1638897650000|2021-12-07 17:20:50|9574|9564|9574|9564|9574|9564|9573.5|9563.5|9
1638897660000|2021-12-07 17:21:00|9574.3|9564.3|9574|9564|9574.3|9564.3|9574|9564|2
1638897680000|2021-12-07 17:21:20|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|9573.5|9563.5|5
1638897690000|2021-12-07 17:21:30|9573.5|9563.5|9572.5|9562.5|9573.8|9563.8|9572.5|9562.5|11
1638897700000|2021-12-07 17:21:40|9572.3|9562.3|9572.3|9562.3|9572.5|9562.5|9572.3|9562.3|3
1638897710000|2021-12-07 17:21:50|9572|9562|9570.3|9560.3|9572.3|9562.3|9570.3|9560.3|7
1638897720000|2021-12-07 17:22:00|9569.8|9559.8|9573.8|9563.8|9573.8|9563.8|9569.8|9559.8|9
1638897740000|2021-12-07 17:22:20|9573.5|9563.5|9574.8|9564.8|9574.8|9564.8|9573.5|9563.5|6
1638897750000|2021-12-07 17:22:30|9574.3|9564.3|9570.8|9560.8|9574.3|9564.3|9570.8|9560.8|12
1638897760000|2021-12-07 17:22:40|9570.5|9560.5|9570.5|9560.5|9570.8|9560.8|9570.3|9560.3|13
1638897770000|2021-12-07 17:22:50|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.5|9560.5|3
1638897780000|2021-12-07 17:23:00|9570.5|9560.5|9569.3|9559.3|9570.5|9560.5|9568.8|9558.8|12
1638897790000|2021-12-07 17:23:10|9569|9559|9568|9558|9569|9559|9568|9558|5
1638897800000|2021-12-07 17:23:20|9568.3|9558.3|9568.3|9558.3|9568.5|9558.5|9568|9558|9
1638897810000|2021-12-07 17:23:30|9568.5|9558.5|9567.3|9557.3|9568.5|9558.5|9567.3|9557.3|10
1638897820000|2021-12-07 17:23:40|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.3|9557.3|3
1638897830000|2021-12-07 17:23:50|9567.3|9557.3|9567|9557|9567.5|9557.5|9567|9557|7
1638897840000|2021-12-07 17:24:00|9567.5|9557.5|9566.8|9556.8|9567.8|9557.8|9566.8|9556.8|12
1638897850000|2021-12-07 17:24:10|9566.5|9556.5|9566.8|9556.8|9566.8|9556.8|9566.5|9556.5|2
1638897860000|2021-12-07 17:24:20|9566.5|9556.5|9565.8|9555.8|9566.5|9556.5|9565.8|9555.8|3
1638897870000|2021-12-07 17:24:30|9566.3|9556.3|9566.8|9556.8|9567.3|9557.3|9566.3|9556.3|4
1638897880000|2021-12-07 17:24:40|9566.5|9556.5|9566|9556|9566.5|9556.5|9566|9556|3
1638897890000|2021-12-07 17:24:50|9566.3|9556.3|9563.6|9553.6|9566.3|9556.3|9563.6|9553.6|8
1638897900000|2021-12-07 17:25:00|9563.8|9553.8|9561.3|9551.3|9563.9|9553.9|9561.3|9551.3|7
1638897910000|2021-12-07 17:25:10|9560.8|9550.8|9561.8|9551.8|9561.8|9551.8|9560.8|9550.8|4
1638897920000|2021-12-07 17:25:20|9561.5|9551.5|9561.3|9551.3|9561.5|9551.5|9561.3|9551.3|2
1638897930000|2021-12-07 17:25:30|9561.5|9551.5|9561.3|9551.3|9562|9552|9561.3|9551.3|5
1638897940000|2021-12-07 17:25:40|9561|9551|9561|9551|9561.3|9551.3|9561|9551|3
1638897960000|2021-12-07 17:26:00|9560.8|9550.8|9561.5|9551.5|9561.5|9551.5|9560.8|9550.8|5
1638897970000|2021-12-07 17:26:10|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9561|9551|7
1638897980000|2021-12-07 17:26:20|9561|9551|9556.8|9546.8|9561|9551|9556.3|9546.3|11
1638897990000|2021-12-07 17:26:30|9556.5|9546.5|9556.8|9546.8|9557|9547|9556.5|9546.5|11
1638898000000|2021-12-07 17:26:40|9556.5|9546.5|9556.8|9546.8|9557|9547|9556.5|9546.5|4
1638898010000|2021-12-07 17:26:50|9557|9547|9559|9549|9559|9549|9557|9547|4
1638898020000|2021-12-07 17:27:00|9558.5|9548.5|9559.5|9549.5|9560|9550|9558.5|9548.5|5
1638898030000|2021-12-07 17:27:10|9560|9550|9561.3|9551.3|9561.5|9551.5|9560|9550|9
1638898040000|2021-12-07 17:27:20|9561|9551|9561.3|9551.3|9561.3|9551.3|9561|9551|2
1638898050000|2021-12-07 17:27:30|9561|9551|9561|9551|9561|9551|9561|9551|1
1638898060000|2021-12-07 17:27:40|9561.3|9551.3|9561.3|9551.3|9561.5|9551.5|9561|9551|5
1638898070000|2021-12-07 17:27:50|9561.5|9551.5|9561|9551|9561.5|9551.5|9561|9551|4
1638898080000|2021-12-07 17:28:00|9560.8|9550.8|9561|9551|9561.3|9551.3|9560.8|9550.8|6
1638898090000|2021-12-07 17:28:10|9561.3|9551.3|9561|9551|9561.3|9551.3|9561|9551|2
1638898100000|2021-12-07 17:28:20|9560.8|9550.8|9561|9551|9561|9551|9559.8|9549.8|8
1638898110000|2021-12-07 17:28:30|9560.5|9550.5|9560.3|9550.3|9560.5|9550.5|9559.5|9549.5|5
1638898120000|2021-12-07 17:28:40|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|1
1638898130000|2021-12-07 17:28:50|9560.5|9550.5|9560.8|9550.8|9560.8|9550.8|9560.5|9550.5|2
1638898140000|2021-12-07 17:29:00|9560.5|9550.5|9560.8|9550.8|9560.8|9550.8|9560.5|9550.5|2
1638898150000|2021-12-07 17:29:10|9560.5|9550.5|9560.3|9550.3|9560.5|9550.5|9560.3|9550.3|2
1638898160000|2021-12-07 17:29:20|9560.5|9550.5|9560.3|9550.3|9560.5|9550.5|9560.3|9550.3|8
1638898170000|2021-12-07 17:29:30|9560.5|9550.5|9559.3|9549.3|9561|9551|9559.3|9549.3|11
1638898180000|2021-12-07 17:29:40|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|1
1638898190000|2021-12-07 17:29:50|9559.8|9549.8|9559.3|9549.3|9560|9550|9559.3|9549.3|7
1638898200000|2021-12-07 17:30:00|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|9558.5|9548.5|7
1638898210000|2021-12-07 17:30:10|9559.8|9549.8|9559.5|9549.5|9560|9550|9559.5|9549.5|4
1638898230000|2021-12-07 17:30:30|9559.3|9549.3|9559.3|9549.3|9559.5|9549.5|9559.3|9549.3|3
1638898240000|2021-12-07 17:30:40|9558.8|9548.8|9557.8|9547.8|9558.8|9548.8|9557.5|9547.5|7
1638898260000|2021-12-07 17:31:00|9558|9548|9556.3|9546.3|9558|9548|9556.3|9546.3|9
1638898270000|2021-12-07 17:31:10|9556.5|9546.5|9557|9547|9557.3|9547.3|9556.5|9546.5|5
1638898280000|2021-12-07 17:31:20|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1638898290000|2021-12-07 17:31:30|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|1
1638898320000|2021-12-07 17:32:00|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|9555.8|9545.8|5
1638898330000|2021-12-07 17:32:10|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|9555.3|9545.3|4
1638898340000|2021-12-07 17:32:20|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|1
1638898350000|2021-12-07 17:32:30|9555|9545|9553|9543|9555|9545|9552.3|9542.3|17
1638898360000|2021-12-07 17:32:40|9553.3|9543.3|9552.5|9542.5|9553.3|9543.3|9552.5|9542.5|2
1638898370000|2021-12-07 17:32:50|9553|9543|9553|9543|9553|9543|9552.8|9542.8|3
1638898380000|2021-12-07 17:33:00|9552.8|9542.8|9551.8|9541.8|9552.8|9542.8|9551.5|9541.5|7
1638898390000|2021-12-07 17:33:10|9552|9542|9551.5|9541.5|9552|9542|9551.5|9541.5|9
1638898400000|2021-12-07 17:33:20|9551.3|9541.3|9551.8|9541.8|9551.8|9541.8|9550.8|9540.8|4
1638898410000|2021-12-07 17:33:30|9552|9542|9552.5|9542.5|9552.5|9542.5|9552|9542|2
1638898420000|2021-12-07 17:33:40|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552|9542|3
1638898430000|2021-12-07 17:33:50|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.3|9542.3|3
1638898440000|2021-12-07 17:34:00|9553.3|9543.3|9556.3|9546.3|9556.5|9546.5|9553.3|9543.3|11
1638898450000|2021-12-07 17:34:10|9556|9546|9556|9546|9556.5|9546.5|9555.5|9545.5|5
1638898460000|2021-12-07 17:34:20|9556.5|9546.5|9557|9547|9557.5|9547.5|9556.5|9546.5|7
1638898470000|2021-12-07 17:34:30|9557.3|9547.3|9558.3|9548.3|9558.3|9548.3|9557|9547|8
1638898480000|2021-12-07 17:34:40|9558.5|9548.5|9558|9548|9559|9549|9558|9548|8
1638898490000|2021-12-07 17:34:50|9558.3|9548.3|9559|9549|9559|9549|9558|9548|5
1638898500000|2021-12-07 17:35:00|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558|9548|8
1638898510000|2021-12-07 17:35:10|9558.3|9548.3|9558.5|9548.5|9558.8|9548.8|9557.5|9547.5|13
1638898520000|2021-12-07 17:35:20|9558.3|9548.3|9558.5|9548.5|9558.8|9548.8|9558.3|9548.3|5
1638898530000|2021-12-07 17:35:30|9558.8|9548.8|9560.9|9550.9|9560.9|9550.9|9558.8|9548.8|7
1638898540000|2021-12-07 17:35:40|9561.8|9551.8|9561.5|9551.5|9561.8|9551.8|9561|9551|5
1638898550000|2021-12-07 17:35:50|9561.8|9551.8|9561.5|9551.5|9561.8|9551.8|9561.5|9551.5|2
1638898560000|2021-12-07 17:36:00|9561.3|9551.3|9561.1|9551.1|9562|9552|9560.8|9550.8|9
1638898570000|2021-12-07 17:36:10|9561.3|9551.3|9562.3|9552.3|9562.5|9552.5|9561.3|9551.3|4
1638898580000|2021-12-07 17:36:20|9562.5|9552.5|9564|9554|9564.3|9554.3|9562.5|9552.5|7
1638898590000|2021-12-07 17:36:30|9564.3|9554.3|9563.8|9553.8|9564.3|9554.3|9563.5|9553.5|5
1638898600000|2021-12-07 17:36:40|9563.5|9553.5|9564.5|9554.5|9564.8|9554.8|9563.5|9553.5|6
1638898610000|2021-12-07 17:36:50|9563.5|9553.5|9563.5|9553.5|9564.8|9554.8|9562.5|9552.5|10
1638898620000|2021-12-07 17:37:00|9563.8|9553.8|9562.8|9552.8|9563.8|9553.8|9562.8|9552.8|5
1638898630000|2021-12-07 17:37:10|9563|9553|9564.3|9554.3|9564.3|9554.3|9563|9553|4
1638898640000|2021-12-07 17:37:20|9564|9554|9564|9554|9564.3|9554.3|9564|9554|11
1638898650000|2021-12-07 17:37:30|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9563.8|9553.8|7
1638898660000|2021-12-07 17:37:40|9565.3|9555.3|9567.8|9557.8|9567.8|9557.8|9565.3|9555.3|10
1638898670000|2021-12-07 17:37:50|9568|9558|9567.8|9557.8|9568|9558|9567.8|9557.8|2
1638898680000|2021-12-07 17:38:00|9567.3|9557.3|9567|9557|9567.3|9557.3|9567|9557|2
1638898690000|2021-12-07 17:38:10|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.3|9556.3|4
1638898700000|2021-12-07 17:38:20|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|1
1638898710000|2021-12-07 17:38:30|9566|9556|9565.8|9555.8|9566|9556|9565.8|9555.8|4
1638898720000|2021-12-07 17:38:40|9566|9556|9567.5|9557.5|9567.5|9557.5|9566|9556|5
1638898730000|2021-12-07 17:38:50|9567|9557|9566.3|9556.3|9567|9557|9566.3|9556.3|3
1638898740000|2021-12-07 17:39:00|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1638898750000|2021-12-07 17:39:10|9565.5|9555.5|9566.5|9556.5|9566.8|9556.8|9565.5|9555.5|5
1638898760000|2021-12-07 17:39:20|9566.8|9556.8|9566.3|9556.3|9566.8|9556.8|9566.3|9556.3|2
1638898770000|2021-12-07 17:39:30|9566.5|9556.5|9567|9557|9567|9557|9566.5|9556.5|2
1638898780000|2021-12-07 17:39:40|9566.8|9556.8|9566.5|9556.5|9566.8|9556.8|9566.5|9556.5|2
1638898790000|2021-12-07 17:39:50|9566.8|9556.8|9566.3|9556.3|9567.8|9557.8|9566.3|9556.3|7
1638898800000|2021-12-07 17:40:00|9566.5|9556.5|9566.5|9556.5|9566.8|9556.8|9566.5|9556.5|3
1638898810000|2021-12-07 17:40:10|9566.3|9556.3|9566.5|9556.5|9566.5|9556.5|9566.3|9556.3|2
1638898820000|2021-12-07 17:40:20|9566.3|9556.3|9566.5|9556.5|9566.8|9556.8|9566.3|9556.3|5
1638898830000|2021-12-07 17:40:30|9566.3|9556.3|9564.5|9554.5|9566.3|9556.3|9564.5|9554.5|5
1638898840000|2021-12-07 17:40:40|9564.3|9554.3|9563.8|9553.8|9564.5|9554.5|9563.8|9553.8|4
1638898850000|2021-12-07 17:40:50|9563.5|9553.5|9561.5|9551.5|9563.5|9553.5|9561.5|9551.5|3
1638898860000|2021-12-07 17:41:00|9561.8|9551.8|9561.8|9551.8|9562.3|9552.3|9561.8|9551.8|6
1638898870000|2021-12-07 17:41:10|9562|9552|9561.8|9551.8|9562|9552|9561.5|9551.5|4
1638898880000|2021-12-07 17:41:20|9561.5|9551.5|9560.3|9550.3|9561.8|9551.8|9560.3|9550.3|9
1638898890000|2021-12-07 17:41:30|9560|9550|9561|9551|9561|9551|9560|9550|5
1638898900000|2021-12-07 17:41:40|9560.8|9550.8|9558.3|9548.3|9560.8|9550.8|9558.3|9548.3|13
1638898910000|2021-12-07 17:41:50|9558.5|9548.5|9559.8|9549.8|9560.8|9550.8|9558.5|9548.5|5
1638898920000|2021-12-07 17:42:00|9559.3|9549.3|9559.5|9549.5|9559.5|9549.5|9559.3|9549.3|2
1638898930000|2021-12-07 17:42:10|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|9558.5|9548.5|5
1638898940000|2021-12-07 17:42:20|9559.8|9549.8|9561.3|9551.3|9561.3|9551.3|9559.8|9549.8|5
1638898950000|2021-12-07 17:42:30|9561|9551|9559.8|9549.8|9561|9551|9559.3|9549.3|6
1638898960000|2021-12-07 17:42:40|9560.3|9550.3|9560.8|9550.8|9560.8|9550.8|9560|9550|7
1638898970000|2021-12-07 17:42:50|9560.5|9550.5|9560|9550|9560.8|9550.8|9559.5|9549.5|9
1638898980000|2021-12-07 17:43:00|9560.3|9550.3|9561|9551|9561|9551|9560|9550|7
1638898990000|2021-12-07 17:43:10|9561.3|9551.3|9562|9552|9562.3|9552.3|9561|9551|4
1638899000000|2021-12-07 17:43:20|9562.3|9552.3|9562.5|9552.5|9563|9553|9562.3|9552.3|8
1638899010000|2021-12-07 17:43:30|9562.3|9552.3|9562|9552|9562.3|9552.3|9561.8|9551.8|3
1638899020000|2021-12-07 17:43:40|9562.3|9552.3|9562.3|9552.3|9562.8|9552.8|9562.3|9552.3|5
1638899030000|2021-12-07 17:43:50|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1638899040000|2021-12-07 17:44:00|9562.8|9552.8|9563|9553|9563.8|9553.8|9562.8|9552.8|11
1638899050000|2021-12-07 17:44:10|9563.3|9553.3|9562|9552|9563.8|9553.8|9562|9552|11
1638899060000|2021-12-07 17:44:20|9562.3|9552.3|9562.8|9552.8|9562.8|9552.8|9562.3|9552.3|2
1638899070000|2021-12-07 17:44:30|9563|9553|9563.3|9553.3|9563.5|9553.5|9563|9553|3
1638899080000|2021-12-07 17:44:40|9563|9553|9562.3|9552.3|9563|9553|9562.3|9552.3|5
1638899090000|2021-12-07 17:44:50|9562.5|9552.5|9564.3|9554.3|9564.3|9554.3|9562.5|9552.5|6
1638899100000|2021-12-07 17:45:00|9564.5|9554.5|9561|9551|9564.5|9554.5|9561|9551|6
1638899110000|2021-12-07 17:45:10|9560.8|9550.8|9560.8|9550.8|9561|9551|9560.8|9550.8|3
1638899150000|2021-12-07 17:45:50|9560.5|9550.5|9558|9548|9560.5|9550.5|9558|9548|8
1638899160000|2021-12-07 17:46:00|9558.3|9548.3|9558.5|9548.5|9559|9549|9558.3|9548.3|6
1638899170000|2021-12-07 17:46:10|9558.8|9548.8|9558.3|9548.3|9558.8|9548.8|9557.3|9547.3|7
1638899180000|2021-12-07 17:46:20|9558|9548|9559.3|9549.3|9559.3|9549.3|9558|9548|6
1638899190000|2021-12-07 17:46:30|9559.8|9549.8|9560|9550|9560|9550|9559.8|9549.8|2
1638899200000|2021-12-07 17:46:40|9560.3|9550.3|9560.8|9550.8|9561|9551|9560.3|9550.3|6
1638899210000|2021-12-07 17:46:50|9560.5|9550.5|9562.5|9552.5|9562.5|9552.5|9560|9550|9
1638899220000|2021-12-07 17:47:00|9562.3|9552.3|9562|9552|9563.3|9553.3|9562|9552|7
1638899230000|2021-12-07 17:47:10|9561.8|9551.8|9562|9552|9562|9552|9561.8|9551.8|4
1638899240000|2021-12-07 17:47:20|9561.8|9551.8|9563|9553|9563.5|9553.5|9561.5|9551.5|6
1638899250000|2021-12-07 17:47:30|9562.8|9552.8|9563.3|9553.3|9563.3|9553.3|9562.5|9552.5|5
1638899260000|2021-12-07 17:47:40|9563.8|9553.8|9564|9554|9564.3|9554.3|9563.8|9553.8|3
1638899270000|2021-12-07 17:47:50|9564.3|9554.3|9564|9554|9564.3|9554.3|9564|9554|2
1638899280000|2021-12-07 17:48:00|9564.3|9554.3|9564.3|9554.3|9564.5|9554.5|9564|9554|5
1638899290000|2021-12-07 17:48:10|9564|9554|9564|9554|9564.3|9554.3|9564|9554|3
1638899300000|2021-12-07 17:48:20|9563.8|9553.8|9563.3|9553.3|9563.8|9553.8|9562.8|9552.8|8
1638899310000|2021-12-07 17:48:30|9563.5|9553.5|9563.8|9553.8|9563.8|9553.8|9563.3|9553.3|6
1638899320000|2021-12-07 17:48:40|9564|9554|9564.5|9554.5|9564.8|9554.8|9563.8|9553.8|8
1638899330000|2021-12-07 17:48:50|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|1
1638899340000|2021-12-07 17:49:00|9564|9554|9563.3|9553.3|9564|9554|9563.3|9553.3|3
1638899350000|2021-12-07 17:49:10|9563|9553|9561.3|9551.3|9563.3|9553.3|9561.3|9551.3|10
1638899360000|2021-12-07 17:49:20|9561.8|9551.8|9562.5|9552.5|9562.5|9552.5|9561|9551|7
1638899370000|2021-12-07 17:49:30|9562.8|9552.8|9562|9552|9563|9553|9562|9552|7
1638899390000|2021-12-07 17:49:50|9562.3|9552.3|9562.5|9552.5|9562.5|9552.5|9562|9552|5
1638899400000|2021-12-07 17:50:00|9563|9553|9561.5|9551.5|9563|9553|9561|9551|13
1638899410000|2021-12-07 17:50:10|9561.3|9551.3|9562.3|9552.3|9562.8|9552.8|9561.3|9551.3|11
1638899420000|2021-12-07 17:50:20|9561.8|9551.8|9562|9552|9562.8|9552.8|9560.8|9550.8|12
1638899430000|2021-12-07 17:50:30|9561.8|9551.8|9561.3|9551.3|9562|9552|9561|9551|6
1638899440000|2021-12-07 17:50:40|9561.5|9551.5|9561.5|9551.5|9562|9552|9561.3|9551.3|8
1638899450000|2021-12-07 17:50:50|9562.5|9552.5|9560.8|9550.8|9562.5|9552.5|9560.8|9550.8|8
1638899460000|2021-12-07 17:51:00|9561.5|9551.5|9560.3|9550.3|9561.5|9551.5|9559.3|9549.3|15
1638899470000|2021-12-07 17:51:10|9561.8|9551.8|9562|9552|9562.3|9552.3|9561.8|9551.8|5
1638899480000|2021-12-07 17:51:20|9562.3|9552.3|9562|9552|9563.8|9553.8|9561.8|9551.8|13
1638899510000|2021-12-07 17:51:50|9561.8|9551.8|9561.8|9551.8|9562|9552|9561.5|9551.5|8
1638899520000|2021-12-07 17:52:00|9561.5|9551.5|9563.8|9553.8|9563.8|9553.8|9561|9551|11
1638899530000|2021-12-07 17:52:10|9564|9554|9564.3|9554.3|9564.3|9554.3|9564|9554|2
1638899540000|2021-12-07 17:52:20|9563.8|9553.8|9564.3|9554.3|9564.3|9554.3|9563|9553|4
1638899550000|2021-12-07 17:52:30|9563.3|9553.3|9564|9554|9564|9554|9563.3|9553.3|5
1638899560000|2021-12-07 17:52:40|9563.8|9553.8|9563.3|9553.3|9563.8|9553.8|9563.3|9553.3|3
1638899570000|2021-12-07 17:52:50|9563|9553|9561|9551|9563|9553|9561|9551|7
1638899590000|2021-12-07 17:53:10|9561.3|9551.3|9561.8|9551.8|9562.8|9552.8|9561.3|9551.3|9
1638899600000|2021-12-07 17:53:20|9561.5|9551.5|9560.8|9550.8|9561.5|9551.5|9560.5|9550.5|4
1638899610000|2021-12-07 17:53:30|9561|9551|9561|9551|9561.3|9551.3|9561|9551|7
1638899620000|2021-12-07 17:53:40|9560.8|9550.8|9561|9551|9561.5|9551.5|9560.3|9550.3|8
1638899630000|2021-12-07 17:53:50|9561.3|9551.3|9560.3|9550.3|9561.3|9551.3|9560.3|9550.3|4
1638899640000|2021-12-07 17:54:00|9561|9551|9561|9551|9561.3|9551.3|9560.8|9550.8|7
1638899650000|2021-12-07 17:54:10|9561.3|9551.3|9563.3|9553.3|9563.3|9553.3|9561.3|9551.3|7
1638899660000|2021-12-07 17:54:20|9563|9553|9563.5|9553.5|9563.5|9553.5|9562.5|9552.5|11
1638899670000|2021-12-07 17:54:30|9563.3|9553.3|9562.8|9552.8|9563.3|9553.3|9562.8|9552.8|4
1638899680000|2021-12-07 17:54:40|9562.5|9552.5|9562.5|9552.5|9562.8|9552.8|9562.3|9552.3|5
1638899690000|2021-12-07 17:54:50|9562.8|9552.8|9563.8|9553.8|9563.8|9553.8|9562.5|9552.5|6
1638899700000|2021-12-07 17:55:00|9563.5|9553.5|9561.4|9551.4|9563.5|9553.5|9561.4|9551.4|10
1638899710000|2021-12-07 17:55:10|9561.6|9551.6|9561.6|9551.6|9563.4|9553.4|9561.6|9551.6|7
1638899720000|2021-12-07 17:55:20|9560.9|9550.9|9560.4|9550.4|9561.4|9551.4|9559.1|9549.1|9
1638899730000|2021-12-07 17:55:30|9560.6|9550.6|9560.6|9550.6|9561.1|9551.1|9559.4|9549.4|9
1638899740000|2021-12-07 17:55:40|9560.9|9550.9|9561.1|9551.1|9561.1|9551.1|9560.6|9550.6|7
1638899750000|2021-12-07 17:55:50|9560.9|9550.9|9562.1|9552.1|9562.1|9552.1|9560.9|9550.9|3
1638899760000|2021-12-07 17:56:00|9561.9|9551.9|9564.1|9554.1|9564.4|9554.4|9561.9|9551.9|11
1638899770000|2021-12-07 17:56:10|9564.4|9554.4|9564.1|9554.1|9564.6|9554.6|9564.1|9554.1|4
1638899780000|2021-12-07 17:56:20|9564.4|9554.4|9564.4|9554.4|9564.6|9554.6|9563.9|9553.9|5
1638899800000|2021-12-07 17:56:40|9563.1|9553.1|9563.4|9553.4|9563.6|9553.6|9563.1|9553.1|4
1638899810000|2021-12-07 17:56:50|9563.1|9553.1|9563.4|9553.4|9563.9|9553.9|9562.4|9552.4|8
1638899820000|2021-12-07 17:57:00|9563.9|9553.9|9562.9|9552.9|9563.9|9553.9|9562.9|9552.9|6
1638899830000|2021-12-07 17:57:10|9563.1|9553.1|9563.9|9553.9|9563.9|9553.9|9563.1|9553.1|5
1638899840000|2021-12-07 17:57:20|9564.1|9554.1|9562.4|9552.4|9564.1|9554.1|9562.1|9552.1|11
1638899850000|2021-12-07 17:57:30|9562.1|9552.1|9561.4|9551.4|9562.4|9552.4|9560.6|9550.6|12
1638899860000|2021-12-07 17:57:40|9561.6|9551.6|9563.1|9553.1|9563.6|9553.6|9561.6|9551.6|10
1638899870000|2021-12-07 17:57:50|9562.6|9552.6|9563.1|9553.1|9563.1|9553.1|9562.6|9552.6|2
1638899880000|2021-12-07 17:58:00|9562.9|9552.9|9563.9|9553.9|9563.9|9553.9|9561.6|9551.6|14
1638899890000|2021-12-07 17:58:10|9564.1|9554.1|9562.1|9552.1|9564.1|9554.1|9562.1|9552.1|7
1638899900000|2021-12-07 17:58:20|9562.4|9552.4|9562.4|9552.4|9563.6|9553.6|9562.1|9552.1|14
1638899910000|2021-12-07 17:58:30|9562.6|9552.6|9562.6|9552.6|9563.4|9553.4|9562.4|9552.4|13
1638899920000|2021-12-07 17:58:40|9563.1|9553.1|9563.1|9553.1|9563.4|9553.4|9562.4|9552.4|6
1638899930000|2021-12-07 17:58:50|9563.4|9553.4|9563.9|9553.9|9563.9|9553.9|9563.1|9553.1|9
1638899940000|2021-12-07 17:59:00|9564.1|9554.1|9562.1|9552.1|9564.4|9554.4|9562.1|9552.1|11
1638899950000|2021-12-07 17:59:10|9561.9|9551.9|9560.4|9550.4|9561.9|9551.9|9558.6|9548.6|19
1638899960000|2021-12-07 17:59:20|9559.9|9549.9|9561.6|9551.6|9562.9|9552.9|9559.4|9549.4|18
1638925320000|2021-12-08 01:02:00|9574.1|9564.1|9573.5|9563.5|9574.5|9564.5|9573|9563|16
1638925330000|2021-12-08 01:02:10|9573.6|9563.6|9575|9565|9575|9565|9573.6|9563.6|13
1638925340000|2021-12-08 01:02:20|9574.8|9564.8|9575.6|9565.6|9575.6|9565.6|9574.8|9564.8|3
1638925350000|2021-12-08 01:02:30|9576|9566|9579.9|9569.9|9580|9570|9576|9566|9
1638925360000|2021-12-08 01:02:40|9579.5|9569.5|9577.6|9567.6|9579.8|9569.8|9577.4|9567.4|6
1638925370000|2021-12-08 01:02:50|9577.4|9567.4|9577|9567|9577.4|9567.4|9576.8|9566.8|6
1638925380000|2021-12-08 01:03:00|9576.8|9566.8|9576.3|9566.3|9576.8|9566.8|9574|9564|12
1638925390000|2021-12-08 01:03:10|9576.1|9566.1|9576.5|9566.5|9577|9567|9576.1|9566.1|12
1638925400000|2021-12-08 01:03:20|9576.3|9566.3|9576|9566|9576.3|9566.3|9575|9565|7
1638925410000|2021-12-08 01:03:30|9576.3|9566.3|9574.9|9564.9|9576.3|9566.3|9574.6|9564.6|10
1638925420000|2021-12-08 01:03:40|9574.6|9564.6|9573.8|9563.8|9574.6|9564.6|9573.4|9563.4|6
1638925430000|2021-12-08 01:03:50|9574|9564|9573.5|9563.5|9574.8|9564.8|9572.5|9562.5|9
1638925440000|2021-12-08 01:04:00|9573.8|9563.8|9571.4|9561.4|9573.8|9563.8|9571|9561|12
1638925450000|2021-12-08 01:04:10|9572.1|9562.1|9572|9562|9572.5|9562.5|9572|9562|8
1638925460000|2021-12-08 01:04:20|9571.8|9561.8|9571.5|9561.5|9572|9562|9571.3|9561.3|9
1638925470000|2021-12-08 01:04:30|9571.4|9561.4|9571.4|9561.4|9571.4|9561.4|9570.6|9560.6|8
1638925480000|2021-12-08 01:04:40|9571.3|9561.3|9573|9563|9573|9563|9570.9|9560.9|8
1638925490000|2021-12-08 01:04:50|9572.8|9562.8|9571.9|9561.9|9573.5|9563.5|9571.6|9561.6|13
1638925500000|2021-12-08 01:05:00|9571.8|9561.8|9569|9559|9571.8|9561.8|9569|9559|8
1638925510000|2021-12-08 01:05:10|9568.5|9558.5|9567.6|9557.6|9568.5|9558.5|9567.6|9557.6|3
1638925520000|2021-12-08 01:05:20|9567.9|9557.9|9571.1|9561.1|9571.1|9561.1|9567.9|9557.9|4
1638925530000|2021-12-08 01:05:30|9571|9561|9574|9564|9574.3|9564.3|9571|9561|13
1638925540000|2021-12-08 01:05:40|9574.4|9564.4|9570.1|9560.1|9574.4|9564.4|9570.1|9560.1|13
1638925550000|2021-12-08 01:05:50|9569.9|9559.9|9567.6|9557.6|9569.9|9559.9|9567.6|9557.6|9
1638925560000|2021-12-08 01:06:00|9567.8|9557.8|9565.8|9555.8|9567.9|9557.9|9565.3|9555.3|12
1638925570000|2021-12-08 01:06:10|9566.1|9556.1|9567|9557|9568.1|9558.1|9566.1|9556.1|14
1638925580000|2021-12-08 01:06:20|9567.3|9557.3|9567|9557|9567.3|9557.3|9566.6|9556.6|6
1638925590000|2021-12-08 01:06:30|9567.1|9557.1|9567.9|9557.9|9567.9|9557.9|9567.1|9557.1|5
1638925600000|2021-12-08 01:06:40|9567.8|9557.8|9565.9|9555.9|9568|9558|9565.9|9555.9|8
1638925610000|2021-12-08 01:06:50|9565.6|9555.6|9564.1|9554.1|9565.8|9555.8|9564.1|9554.1|15
1638925620000|2021-12-08 01:07:00|9563|9553|9563.6|9553.6|9564.5|9554.5|9563|9553|11
1638925630000|2021-12-08 01:07:10|9563.8|9553.8|9563.6|9553.6|9566|9556|9563.6|9553.6|15
1638925640000|2021-12-08 01:07:20|9563.8|9553.8|9563.9|9553.9|9563.9|9553.9|9563.3|9553.3|11
1638925650000|2021-12-08 01:07:30|9563.8|9553.8|9564.4|9554.4|9565|9555|9563.5|9553.5|8
1638925660000|2021-12-08 01:07:40|9564.1|9554.1|9563.6|9553.6|9564.1|9554.1|9563.3|9553.3|3
1638925670000|2021-12-08 01:07:50|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.3|9553.3|3
1638925680000|2021-12-08 01:08:00|9563.8|9553.8|9564.5|9554.5|9564.5|9554.5|9563.8|9553.8|5
1638925690000|2021-12-08 01:08:10|9564.8|9554.8|9566.5|9556.5|9567.4|9557.4|9564.8|9554.8|8
1638925700000|2021-12-08 01:08:20|9566.9|9556.9|9569.5|9559.5|9569.8|9559.8|9566.9|9556.9|10
1638925710000|2021-12-08 01:08:30|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|9568.5|9558.5|12
1638925720000|2021-12-08 01:08:40|9569.9|9559.9|9568.5|9558.5|9570.3|9560.3|9568.5|9558.5|6
1638925730000|2021-12-08 01:08:50|9568.9|9558.9|9569.6|9559.6|9569.6|9559.6|9568.6|9558.6|10
1638925740000|2021-12-08 01:09:00|9569.9|9559.9|9570.4|9560.4|9570.6|9560.6|9569.9|9559.9|5
1638925750000|2021-12-08 01:09:10|9571.9|9561.9|9571.6|9561.6|9571.9|9561.9|9570.5|9560.5|4
1638925760000|2021-12-08 01:09:20|9571.9|9561.9|9573.6|9563.6|9574.1|9564.1|9571.8|9561.8|9
1638925770000|2021-12-08 01:09:30|9573.3|9563.3|9572.8|9562.8|9573.3|9563.3|9572.5|9562.5|8
1638925780000|2021-12-08 01:09:40|9573.1|9563.1|9573.1|9563.1|9573.6|9563.6|9573.1|9563.1|3
1638925790000|2021-12-08 01:09:50|9573.4|9563.4|9573.6|9563.6|9573.6|9563.6|9573.1|9563.1|4
1638925800000|2021-12-08 01:10:00|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|1
1638925810000|2021-12-08 01:10:10|9572.8|9562.8|9574|9564|9574|9564|9572|9562|8
1638925820000|2021-12-08 01:10:20|9573.4|9563.4|9576.5|9566.5|9576.5|9566.5|9573.4|9563.4|4
1638925830000|2021-12-08 01:10:30|9577.1|9567.1|9577|9567|9577.4|9567.4|9576|9566|10
1638925840000|2021-12-08 01:10:40|9577.3|9567.3|9575.8|9565.8|9577.3|9567.3|9575.8|9565.8|5
1638925850000|2021-12-08 01:10:50|9576|9566|9576.3|9566.3|9576.3|9566.3|9576|9566|2
1638925860000|2021-12-08 01:11:00|9576.8|9566.8|9576.1|9566.1|9577.8|9567.8|9576.1|9566.1|9
1638925870000|2021-12-08 01:11:10|9575.9|9565.9|9576|9566|9576|9566|9575|9565|8
1638925880000|2021-12-08 01:11:20|9575.8|9565.8|9575.5|9565.5|9576.4|9566.4|9575.3|9565.3|8
1638925890000|2021-12-08 01:11:30|9575.8|9565.8|9575.1|9565.1|9575.8|9565.8|9574.5|9564.5|12
1638925900000|2021-12-08 01:11:40|9574.8|9564.8|9571.5|9561.5|9574.8|9564.8|9571.5|9561.5|10
1638925910000|2021-12-08 01:11:50|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|1
1638925920000|2021-12-08 01:12:00|9571|9561|9570.9|9560.9|9571|9561|9570.8|9560.8|3
1638925930000|2021-12-08 01:12:10|9570.8|9560.8|9567|9557|9570.8|9560.8|9567|9557|6
1638925950000|2021-12-08 01:12:30|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1638925960000|2021-12-08 01:12:40|9567.6|9557.6|9568.3|9558.3|9568.3|9558.3|9567.6|9557.6|4
1638925980000|2021-12-08 01:13:00|9568.5|9558.5|9566.5|9556.5|9568.5|9558.5|9566.4|9556.4|6
1638925990000|2021-12-08 01:13:10|9566.3|9556.3|9566.5|9556.5|9566.5|9556.5|9566.3|9556.3|2
1638926000000|2021-12-08 01:13:20|9566.1|9556.1|9566.6|9556.6|9567|9557|9566.1|9556.1|5
1638926010000|2021-12-08 01:13:30|9566.4|9556.4|9565.4|9555.4|9566.4|9556.4|9565.4|9555.4|4
1638926020000|2021-12-08 01:13:40|9565.1|9555.1|9564.8|9554.8|9565.1|9555.1|9564.8|9554.8|2
1638926040000|2021-12-08 01:14:00|9565|9555|9565|9555|9565|9555|9565|9555|1
1638926050000|2021-12-08 01:14:10|9565.4|9555.4|9565.4|9555.4|9565.4|9555.4|9565.4|9555.4|1
1638926060000|2021-12-08 01:14:20|9565|9555|9565|9555|9565|9555|9565|9555|1
1638926080000|2021-12-08 01:14:40|9565.3|9555.3|9568.4|9558.4|9568.4|9558.4|9565.3|9555.3|4
1638926090000|2021-12-08 01:14:50|9568.8|9558.8|9570.8|9560.8|9572.4|9562.4|9568.8|9558.8|9
1638926100000|2021-12-08 01:15:00|9571|9561|9569.8|9559.8|9571|9561|9569.8|9559.8|11
1638926110000|2021-12-08 01:15:10|9570.5|9560.5|9573.3|9563.3|9573.5|9563.5|9570.3|9560.3|8
1638926120000|2021-12-08 01:15:20|9572.9|9562.9|9570.5|9560.5|9572.9|9562.9|9570.5|9560.5|5
1638926130000|2021-12-08 01:15:30|9570.3|9560.3|9570.8|9560.8|9570.8|9560.8|9569.3|9559.3|7
1638926140000|2021-12-08 01:15:40|9569.9|9559.9|9569.9|9559.9|9570.1|9560.1|9569.9|9559.9|3
1638926150000|2021-12-08 01:15:50|9570.4|9560.4|9569.9|9559.9|9570.4|9560.4|9569.9|9559.9|2
1638926160000|2021-12-08 01:16:00|9569.5|9559.5|9567|9557|9569.5|9559.5|9564.9|9554.9|13
1638926170000|2021-12-08 01:16:10|9566.6|9556.6|9565.8|9555.8|9566.6|9556.6|9565.8|9555.8|11
1638926180000|2021-12-08 01:16:20|9565.5|9555.5|9564|9554|9565.6|9555.6|9564|9554|6
1638926190000|2021-12-08 01:16:30|9563.8|9553.8|9564.5|9554.5|9565|9555|9563.6|9553.6|12
1638926200000|2021-12-08 01:16:40|9564.8|9554.8|9564.8|9554.8|9565|9555|9564.8|9554.8|3
1638926210000|2021-12-08 01:16:50|9564.9|9554.9|9565.1|9555.1|9565.5|9555.5|9564.9|9554.9|10
1638926220000|2021-12-08 01:17:00|9565|9555|9564.4|9554.4|9565|9555|9564.4|9554.4|3
1638926230000|2021-12-08 01:17:10|9564.5|9554.5|9564.8|9554.8|9564.8|9554.8|9564.5|9554.5|2
1638926240000|2021-12-08 01:17:20|9565|9555|9564.5|9554.5|9565|9555|9564.5|9554.5|3
1638926260000|2021-12-08 01:17:40|9564|9554|9564.6|9554.6|9564.6|9554.6|9564|9554|3
1638926270000|2021-12-08 01:17:50|9564.9|9554.9|9564.3|9554.3|9565.5|9555.5|9564.3|9554.3|7
1638926280000|2021-12-08 01:18:00|9564.5|9554.5|9566.8|9556.8|9566.8|9556.8|9564.5|9554.5|7
1638926290000|2021-12-08 01:18:10|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.3|9556.3|3
1638926300000|2021-12-08 01:18:20|9567.1|9557.1|9566.4|9556.4|9567.4|9557.4|9566.1|9556.1|7
1638926310000|2021-12-08 01:18:30|9566.6|9556.6|9566.4|9556.4|9567.4|9557.4|9566.4|9556.4|6
1638926330000|2021-12-08 01:18:50|9566.1|9556.1|9566|9556|9566.1|9556.1|9565.6|9555.6|5
1638926340000|2021-12-08 01:19:00|9566.8|9556.8|9567|9557|9567|9557|9566.8|9556.8|2
1638926360000|2021-12-08 01:19:20|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1638926370000|2021-12-08 01:19:30|9566.4|9556.4|9563|9553|9566.4|9556.4|9562.8|9552.8|11
1638926380000|2021-12-08 01:19:40|9562.8|9552.8|9562.5|9552.5|9562.8|9552.8|9562.5|9552.5|2
1638926390000|2021-12-08 01:19:50|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|1
1638926400000|2021-12-08 01:20:00|9561.9|9551.9|9561|9551|9562.5|9552.5|9559.3|9549.3|17
1638926410000|2021-12-08 01:20:10|9560.8|9550.8|9562.5|9552.5|9562.5|9552.5|9560.3|9550.3|7
1638926420000|2021-12-08 01:20:20|9562.8|9552.8|9563.4|9553.4|9563.8|9553.8|9561.6|9551.6|9
1638926430000|2021-12-08 01:20:30|9563.5|9553.5|9564.4|9554.4|9565.3|9555.3|9563.5|9553.5|9
1638926440000|2021-12-08 01:20:40|9564.3|9554.3|9564.3|9554.3|9564.5|9554.5|9563.8|9553.8|9
1638926450000|2021-12-08 01:20:50|9564|9554|9563.8|9553.8|9564.3|9554.3|9563.8|9553.8|4
1638926460000|2021-12-08 01:21:00|9563.5|9553.5|9562.6|9552.6|9563.9|9553.9|9562.6|9552.6|9
1638926470000|2021-12-08 01:21:10|9562.4|9552.4|9561.1|9551.1|9562.4|9552.4|9561.1|9551.1|3
1638926480000|2021-12-08 01:21:20|9562|9552|9564|9554|9564|9554|9562|9552|7
1638926490000|2021-12-08 01:21:30|9564.3|9554.3|9566.8|9556.8|9566.8|9556.8|9564.3|9554.3|9
1638926500000|2021-12-08 01:21:40|9567|9557|9567.3|9557.3|9567.3|9557.3|9567|9557|2
1638926510000|2021-12-08 01:21:50|9567|9557|9566.1|9556.1|9567|9557|9566|9556|7
1638926520000|2021-12-08 01:22:00|9565.8|9555.8|9566.9|9556.9|9567|9557|9565.8|9555.8|8
1638926530000|2021-12-08 01:22:10|9565.5|9555.5|9563.9|9553.9|9565.5|9555.5|9560.6|9550.6|16
1638926540000|2021-12-08 01:22:20|9563.8|9553.8|9564.6|9554.6|9566|9556|9563.4|9553.4|15
1638926550000|2021-12-08 01:22:30|9565|9555|9564.4|9554.4|9565.3|9555.3|9563.4|9553.4|15
1638926560000|2021-12-08 01:22:40|9564.3|9554.3|9563.5|9553.5|9564.3|9554.3|9562.5|9552.5|8
1638926570000|2021-12-08 01:22:50|9563.6|9553.6|9563.9|9553.9|9564.4|9554.4|9563.6|9553.6|7
1638926580000|2021-12-08 01:23:00|9564.3|9554.3|9565.4|9555.4|9565.9|9555.9|9564.3|9554.3|7
1638926590000|2021-12-08 01:23:10|9565.1|9555.1|9564.3|9554.3|9565.4|9555.4|9562.9|9552.9|13
1638926600000|2021-12-08 01:23:20|9564.5|9554.5|9564.4|9554.4|9565.4|9555.4|9564.4|9554.4|7
1638926610000|2021-12-08 01:23:30|9564.8|9554.8|9563.9|9553.9|9565.5|9555.5|9563.9|9553.9|7
1638926620000|2021-12-08 01:23:40|9564.1|9554.1|9564|9554|9564.9|9554.9|9564|9554|6
1638926630000|2021-12-08 01:23:50|9563.9|9553.9|9562.8|9552.8|9564|9554|9562.5|9552.5|13
1638926640000|2021-12-08 01:24:00|9563|9553|9561.3|9551.3|9563|9553|9561.3|9551.3|5
1638926650000|2021-12-08 01:24:10|9561.5|9551.5|9561.5|9551.5|9561.8|9551.8|9561.5|9551.5|3
1638926660000|2021-12-08 01:24:20|9561.1|9551.1|9561.5|9551.5|9561.5|9551.5|9560.6|9550.6|6
1638926670000|2021-12-08 01:24:30|9561.8|9551.8|9561|9551|9561.8|9551.8|9560.6|9550.6|7
1638926680000|2021-12-08 01:24:40|9560.6|9550.6|9559.3|9549.3|9560.8|9550.8|9558.1|9548.1|8
1638926690000|2021-12-08 01:24:50|9558.9|9548.9|9558.5|9548.5|9559.1|9549.1|9558.5|9548.5|4
1638926700000|2021-12-08 01:25:00|9558.1|9548.1|9559.3|9549.3|9559.4|9549.4|9557|9547|10
1638926710000|2021-12-08 01:25:10|9559.5|9549.5|9561.1|9551.1|9561.5|9551.5|9559.4|9549.4|5
1638926720000|2021-12-08 01:25:20|9560.9|9550.9|9561.6|9551.6|9561.9|9551.9|9560.9|9550.9|7
1638926730000|2021-12-08 01:25:30|9561.4|9551.4|9562.1|9552.1|9562.4|9552.4|9560.9|9550.9|6
1638926740000|2021-12-08 01:25:40|9562.5|9552.5|9565.3|9555.3|9565.3|9555.3|9562.5|9552.5|8
1638926750000|2021-12-08 01:25:50|9564.9|9554.9|9564.9|9554.9|9566|9556|9564.9|9554.9|7
1638926760000|2021-12-08 01:26:00|9565.1|9555.1|9566|9556|9566.1|9556.1|9565.1|9555.1|7
1638926770000|2021-12-08 01:26:10|9565.9|9555.9|9565.6|9555.6|9565.9|9555.9|9565.3|9555.3|6
1638926780000|2021-12-08 01:26:20|9565.1|9555.1|9565.3|9555.3|9565.8|9555.8|9564.9|9554.9|7
1638926790000|2021-12-08 01:26:30|9564.4|9554.4|9564.1|9554.1|9565|9555|9564.1|9554.1|5
1638926800000|2021-12-08 01:26:40|9564.3|9554.3|9563.8|9553.8|9564.3|9554.3|9563.6|9553.6|5
1638926810000|2021-12-08 01:26:50|9563.6|9553.6|9563|9553|9563.6|9553.6|9562.8|9552.8|3
1638926820000|2021-12-08 01:27:00|9563.3|9553.3|9563.5|9553.5|9563.8|9553.8|9563.3|9553.3|3
1638926830000|2021-12-08 01:27:10|9563.3|9553.3|9563.8|9553.8|9563.8|9553.8|9562.6|9552.6|9
1638926840000|2021-12-08 01:27:20|9563.6|9553.6|9565.6|9555.6|9565.9|9555.9|9563.6|9553.6|6
1638926850000|2021-12-08 01:27:30|9565.4|9555.4|9564.5|9554.5|9565.4|9555.4|9563.9|9553.9|7
1638926860000|2021-12-08 01:27:40|9564.3|9554.3|9564.4|9554.4|9564.4|9554.4|9563.1|9553.1|8
1638926870000|2021-12-08 01:27:50|9564.8|9554.8|9565.4|9555.4|9565.4|9555.4|9564.1|9554.1|9
1638926880000|2021-12-08 01:28:00|9565.8|9555.8|9565.6|9555.6|9565.8|9555.8|9563.9|9553.9|14
1638926890000|2021-12-08 01:28:10|9565.4|9555.4|9563.6|9553.6|9565.4|9555.4|9563.6|9553.6|10
1638926900000|2021-12-08 01:28:20|9563.4|9553.4|9560.1|9550.1|9563.4|9553.4|9560.1|9550.1|8
1638926910000|2021-12-08 01:28:30|9559.8|9549.8|9560.1|9550.1|9561.5|9551.5|9559.8|9549.8|5
1638926920000|2021-12-08 01:28:40|9559.8|9549.8|9560.5|9550.5|9561.1|9551.1|9559.8|9549.8|9
1638926940000|2021-12-08 01:29:00|9560.8|9550.8|9560.5|9550.5|9561.1|9551.1|9559.8|9549.8|10
1638926950000|2021-12-08 01:29:10|9560.6|9550.6|9561.9|9551.9|9562.5|9552.5|9560.6|9550.6|8
1638926960000|2021-12-08 01:29:20|9561.6|9551.6|9560.3|9550.3|9562.5|9552.5|9560.3|9550.3|15
1638926970000|2021-12-08 01:29:30|9560.4|9550.4|9560.8|9550.8|9561.1|9551.1|9560.1|9550.1|9
1638926980000|2021-12-08 01:29:40|9560.5|9550.5|9559.5|9549.5|9560.5|9550.5|9558.6|9548.6|14
1638926990000|2021-12-08 01:29:50|9559|9549|9557.4|9547.4|9559|9549|9557.4|9547.4|5
1638927000000|2021-12-08 01:30:00|9557.6|9547.6|9558|9548|9559.8|9549.8|9557.6|9547.6|19
1638927010000|2021-12-08 01:30:10|9557.8|9547.8|9557.1|9547.1|9558|9548|9557.1|9547.1|6
1638927020000|2021-12-08 01:30:20|9556.9|9546.9|9556.3|9546.3|9556.9|9546.9|9556.3|9546.3|3
1638927030000|2021-12-08 01:30:30|9556.5|9546.5|9558.3|9548.3|9558.3|9548.3|9556.5|9546.5|5
1638927040000|2021-12-08 01:30:40|9558|9548|9558.6|9548.6|9558.6|9548.6|9558|9548|7
1638927050000|2021-12-08 01:30:50|9558.8|9548.8|9558.9|9548.9|9560.1|9550.1|9558.8|9548.8|11
1638927060000|2021-12-08 01:31:00|9558.8|9548.8|9558|9548|9559.3|9549.3|9558|9548|10
1638927070000|2021-12-08 01:31:10|9558.3|9548.3|9558.5|9548.5|9558.8|9548.8|9558.3|9548.3|4
1638927080000|2021-12-08 01:31:20|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1638927090000|2021-12-08 01:31:30|9558.5|9548.5|9560.1|9550.1|9560.1|9550.1|9558.5|9548.5|7
1638927100000|2021-12-08 01:31:40|9560.4|9550.4|9560.5|9550.5|9560.8|9550.8|9560.4|9550.4|3
1638927110000|2021-12-08 01:31:50|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|1
1638927120000|2021-12-08 01:32:00|9560|9550|9558.9|9548.9|9560|9550|9558.6|9548.6|9
1638927130000|2021-12-08 01:32:10|9559.5|9549.5|9558.3|9548.3|9559.5|9549.5|9558.3|9548.3|7
1638927140000|2021-12-08 01:32:20|9558|9548|9556.9|9546.9|9558|9548|9556.9|9546.9|6
1638927150000|2021-12-08 01:32:30|9556.6|9546.6|9553.4|9543.4|9556.6|9546.6|9553|9543|8
1638927160000|2021-12-08 01:32:40|9552.9|9542.9|9553.3|9543.3|9553.3|9543.3|9552.9|9542.9|3
1638927170000|2021-12-08 01:32:50|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1638927180000|2021-12-08 01:33:00|9553.1|9543.1|9551.8|9541.8|9553.1|9543.1|9551|9541|7
1638927190000|2021-12-08 01:33:10|9552|9542|9552.3|9542.3|9552.3|9542.3|9552|9542|2
1638927200000|2021-12-08 01:33:20|9551.8|9541.8|9551.8|9541.8|9552.3|9542.3|9551.8|9541.8|4
1638927210000|2021-12-08 01:33:30|9551.1|9541.1|9553.3|9543.3|9553.5|9543.5|9551.1|9541.1|12
1638927220000|2021-12-08 01:33:40|9553.5|9543.5|9552.6|9542.6|9553.5|9543.5|9552.4|9542.4|10
1638927230000|2021-12-08 01:33:50|9552.9|9542.9|9553.5|9543.5|9553.5|9543.5|9552.9|9542.9|4
1638927250000|2021-12-08 01:34:10|9553.1|9543.1|9553.8|9543.8|9553.8|9543.8|9552.9|9542.9|5
1638927260000|2021-12-08 01:34:20|9553.1|9543.1|9551.8|9541.8|9553.4|9543.4|9551.8|9541.8|7
1638927270000|2021-12-08 01:34:30|9552|9542|9551.5|9541.5|9553|9543|9551.3|9541.3|11
1638927280000|2021-12-08 01:34:40|9551.8|9541.8|9551.1|9541.1|9552|9542|9551.1|9541.1|7
1638927290000|2021-12-08 01:34:50|9551.5|9541.5|9550|9540|9551.8|9541.8|9550|9540|9
1638927300000|2021-12-08 01:35:00|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9549.8|9539.8|5
1638927310000|2021-12-08 01:35:10|9550|9540|9550.9|9540.9|9551.3|9541.3|9550|9540|8
1638927320000|2021-12-08 01:35:20|9551.4|9541.4|9552.3|9542.3|9552.5|9542.5|9551.4|9541.4|7
1638927330000|2021-12-08 01:35:30|9552.5|9542.5|9553.1|9543.1|9553.4|9543.4|9552.5|9542.5|9
1638927340000|2021-12-08 01:35:40|9553.4|9543.4|9553.1|9543.1|9553.5|9543.5|9552.6|9542.6|7
1638927350000|2021-12-08 01:35:50|9552.8|9542.8|9553|9543|9553.3|9543.3|9552.3|9542.3|7
1638927360000|2021-12-08 01:36:00|9552.8|9542.8|9551.5|9541.5|9552.8|9542.8|9551|9541|11
1638927370000|2021-12-08 01:36:10|9551.3|9541.3|9552.8|9542.8|9553.3|9543.3|9551.3|9541.3|12
1638927380000|2021-12-08 01:36:20|9552.4|9542.4|9554.4|9544.4|9554.4|9544.4|9551.8|9541.8|10
1638927390000|2021-12-08 01:36:30|9554.5|9544.5|9553.8|9543.8|9554.5|9544.5|9553.5|9543.5|5
1638927400000|2021-12-08 01:36:40|9554|9544|9554.6|9544.6|9554.6|9544.6|9553.9|9543.9|7
1638927410000|2021-12-08 01:36:50|9554.5|9544.5|9553.3|9543.3|9554.5|9544.5|9553.3|9543.3|7
1638927420000|2021-12-08 01:37:00|9553.5|9543.5|9553.8|9543.8|9553.9|9543.9|9553.5|9543.5|4
1638927430000|2021-12-08 01:37:10|9553.9|9543.9|9554|9544|9554.3|9544.3|9553.9|9543.9|3
1638927440000|2021-12-08 01:37:20|9554.3|9544.3|9554|9544|9554.3|9544.3|9554|9544|2
1638927450000|2021-12-08 01:37:30|9553.8|9543.8|9553.6|9543.6|9553.8|9543.8|9553.5|9543.5|5
1638927460000|2021-12-08 01:37:40|9553.5|9543.5|9552.6|9542.6|9553.6|9543.6|9552.5|9542.5|11
1638927470000|2021-12-08 01:37:50|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.1|9542.1|3
1638927480000|2021-12-08 01:38:00|9552|9542|9551.1|9541.1|9552|9542|9551.1|9541.1|3
1638927510000|2021-12-08 01:38:30|9551.5|9541.5|9552.1|9542.1|9552.3|9542.3|9551.5|9541.5|7
1638927520000|2021-12-08 01:38:40|9551.9|9541.9|9550.9|9540.9|9551.9|9541.9|9550.9|9540.9|9
1638927530000|2021-12-08 01:38:50|9551.1|9541.1|9551.6|9541.6|9551.8|9541.8|9551.1|9541.1|7
1638927540000|2021-12-08 01:39:00|9551.4|9541.4|9551.9|9541.9|9551.9|9541.9|9551.4|9541.4|5
1638927550000|2021-12-08 01:39:10|9552.3|9542.3|9551.6|9541.6|9552.3|9542.3|9551.6|9541.6|8
1638927560000|2021-12-08 01:39:20|9551.8|9541.8|9553.8|9543.8|9553.8|9543.8|9551.4|9541.4|15
1638927570000|2021-12-08 01:39:30|9553.5|9543.5|9552.3|9542.3|9553.8|9543.8|9552|9542|7
1638927580000|2021-12-08 01:39:40|9552|9542|9540.5|9530.5|9552.3|9542.3|9540.4|9530.4|12
1638927590000|2021-12-08 01:39:50|9540.8|9530.8|9541.5|9531.5|9541.8|9531.8|9540.3|9530.3|16
1638927600000|2021-12-08 01:40:00|9541.3|9531.3|9541|9531|9542.3|9532.3|9540.8|9530.8|13
1638927610000|2021-12-08 01:40:10|9540.8|9530.8|9538.1|9528.1|9540.8|9530.8|9537|9527|12
1638927620000|2021-12-08 01:40:20|9538.4|9528.4|9541.5|9531.5|9541.5|9531.5|9538|9528|9
1638927630000|2021-12-08 01:40:30|9541.3|9531.3|9541.5|9531.5|9542|9532|9540.5|9530.5|16
1638927640000|2021-12-08 01:40:40|9541.3|9531.3|9540.5|9530.5|9541.8|9531.8|9540.4|9530.4|18
1638927650000|2021-12-08 01:40:50|9540.3|9530.3|9540.4|9530.4|9541.4|9531.4|9540|9530|11
1638927660000|2021-12-08 01:41:00|9540.8|9530.8|9544.1|9534.1|9544.3|9534.3|9540|9530|16
1638927670000|2021-12-08 01:41:10|9544.5|9534.5|9542.4|9532.4|9544.5|9534.5|9542|9532|7
1638927680000|2021-12-08 01:41:20|9542.1|9532.1|9540.8|9530.8|9542.1|9532.1|9540.8|9530.8|9
1638927690000|2021-12-08 01:41:30|9541|9531|9543.4|9533.4|9544.3|9534.3|9541|9531|10
1638927700000|2021-12-08 01:41:40|9543|9533|9544|9534|9544.1|9534.1|9543|9533|8
1638927710000|2021-12-08 01:41:50|9543.9|9533.9|9543.9|9533.9|9544.8|9534.8|9543.8|9533.8|10
1638927720000|2021-12-08 01:42:00|9544.6|9534.6|9541.8|9531.8|9544.6|9534.6|9541.5|9531.5|12
1638927730000|2021-12-08 01:42:10|9542.1|9532.1|9540.5|9530.5|9542.8|9532.8|9540.5|9530.5|8
1638927740000|2021-12-08 01:42:20|9540.3|9530.3|9539.5|9529.5|9540.5|9530.5|9539.5|9529.5|7
1638927750000|2021-12-08 01:42:30|9540|9530|9539.5|9529.5|9540.3|9530.3|9539.5|9529.5|5
1638927760000|2021-12-08 01:42:40|9539.8|9529.8|9538.5|9528.5|9540.5|9530.5|9538.5|9528.5|11
1638927770000|2021-12-08 01:42:50|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9537.4|9527.4|8
1638927780000|2021-12-08 01:43:00|9538.9|9528.9|9537.1|9527.1|9540|9530|9537.1|9527.1|18
1638927790000|2021-12-08 01:43:10|9536.6|9526.6|9538.4|9528.4|9538.6|9528.6|9536.3|9526.3|11
1638927800000|2021-12-08 01:43:20|9538.3|9528.3|9538.6|9528.6|9538.9|9528.9|9538|9528|11
1638927810000|2021-12-08 01:43:30|9538.5|9528.5|9538.3|9528.3|9539.6|9529.6|9537.8|9527.8|14
1638927820000|2021-12-08 01:43:40|9538.5|9528.5|9540.5|9530.5|9540.5|9530.5|9537.9|9527.9|11
1638927830000|2021-12-08 01:43:50|9540.3|9530.3|9539.5|9529.5|9540.5|9530.5|9539.5|9529.5|10
1638927840000|2021-12-08 01:44:00|9539.4|9529.4|9541.3|9531.3|9541.3|9531.3|9539.1|9529.1|11
1638927850000|2021-12-08 01:44:10|9541|9531|9540|9530|9541|9531|9540|9530|11
1638927860000|2021-12-08 01:44:20|9540.3|9530.3|9539|9529|9541|9531|9539|9529|16
1638927870000|2021-12-08 01:44:30|9540.5|9530.5|9542|9532|9542|9532|9540|9530|17
1638927880000|2021-12-08 01:44:40|9541.8|9531.8|9541.8|9531.8|9542.5|9532.5|9541.8|9531.8|10
1638927890000|2021-12-08 01:44:50|9542|9532|9543.1|9533.1|9543.9|9533.9|9542|9532|12
1638927900000|2021-12-08 01:45:00|9543.4|9533.4|9541.4|9531.4|9544.1|9534.1|9541.4|9531.4|18
1638927910000|2021-12-08 01:45:10|9541.6|9531.6|9541.5|9531.5|9542.5|9532.5|9541.3|9531.3|13
1638927920000|2021-12-08 01:45:20|9541.9|9531.9|9541.6|9531.6|9542.4|9532.4|9541.4|9531.4|11
1638927930000|2021-12-08 01:45:30|9541.3|9531.3|9543.4|9533.4|9543.4|9533.4|9540.8|9530.8|9
1638927940000|2021-12-08 01:45:40|9543.6|9533.6|9540.6|9530.6|9543.6|9533.6|9540.6|9530.6|12
1638927950000|2021-12-08 01:45:50|9541.3|9531.3|9542.5|9532.5|9542.5|9532.5|9541|9531|10
1638927960000|2021-12-08 01:46:00|9542.3|9532.3|9539.3|9529.3|9542.3|9532.3|9538|9528|16
1638927970000|2021-12-08 01:46:10|9539.5|9529.5|9542.5|9532.5|9542.8|9532.8|9539.5|9529.5|10
1638927980000|2021-12-08 01:46:20|9543.3|9533.3|9543.9|9533.9|9543.9|9533.9|9543|9533|5
1638927990000|2021-12-08 01:46:30|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|9542.5|9532.5|10
1638928000000|2021-12-08 01:46:40|9543.4|9533.4|9543.5|9533.5|9544.1|9534.1|9543.3|9533.3|8
1638928010000|2021-12-08 01:46:50|9544|9534|9543.3|9533.3|9544.3|9534.3|9543|9533|8
1638928020000|2021-12-08 01:47:00|9543|9533|9542.5|9532.5|9543|9533|9542.5|9532.5|3
1638928030000|2021-12-08 01:47:10|9542.6|9532.6|9542.9|9532.9|9542.9|9532.9|9542.6|9532.6|2
1638928040000|2021-12-08 01:47:20|9543.3|9533.3|9543.8|9533.8|9543.8|9533.8|9543.3|9533.3|2
1638928050000|2021-12-08 01:47:30|9543.4|9533.4|9544|9534|9544|9534|9543.4|9533.4|5
1638928060000|2021-12-08 01:47:40|9544.5|9534.5|9543.6|9533.6|9544.5|9534.5|9543.6|9533.6|3
1638928070000|2021-12-08 01:47:50|9543.5|9533.5|9544.1|9534.1|9544.1|9534.1|9543.3|9533.3|9
1638928080000|2021-12-08 01:48:00|9544.3|9534.3|9539.5|9529.5|9544.3|9534.3|9539.5|9529.5|11
1638928090000|2021-12-08 01:48:10|9539.8|9529.8|9540.5|9530.5|9540.5|9530.5|9539.5|9529.5|15
1638928100000|2021-12-08 01:48:20|9540.3|9530.3|9540.3|9530.3|9540.4|9530.4|9539.8|9529.8|12
1638928110000|2021-12-08 01:48:30|9540.1|9530.1|9540.5|9530.5|9541.8|9531.8|9540.1|9530.1|12
1638928120000|2021-12-08 01:48:40|9540.8|9530.8|9539.9|9529.9|9540.8|9530.8|9539.5|9529.5|10
1638928130000|2021-12-08 01:48:50|9539.6|9529.6|9539.6|9529.6|9539.9|9529.9|9539.5|9529.5|6
1638928140000|2021-12-08 01:49:00|9539.3|9529.3|9539.8|9529.8|9540.3|9530.3|9538.8|9528.8|8
1638928150000|2021-12-08 01:49:10|9539.4|9529.4|9540.8|9530.8|9541|9531|9539.4|9529.4|6
1638928160000|2021-12-08 01:49:20|9541.3|9531.3|9541.8|9531.8|9541.8|9531.8|9540.9|9530.9|7
1638928170000|2021-12-08 01:49:30|9541.5|9531.5|9541.9|9531.9|9541.9|9531.9|9541.5|9531.5|2
1638928180000|2021-12-08 01:49:40|9542.3|9532.3|9541.6|9531.6|9542.3|9532.3|9541.6|9531.6|6
1638928190000|2021-12-08 01:49:50|9542|9532|9544.3|9534.3|9544.3|9534.3|9542|9532|7
1638928200000|2021-12-08 01:50:00|9543.8|9533.8|9544.1|9534.1|9544.3|9534.3|9543.8|9533.8|4
1638928210000|2021-12-08 01:50:10|9544.6|9534.6|9544.3|9534.3|9544.6|9534.6|9544.3|9534.3|2
1638928220000|2021-12-08 01:50:20|9543.6|9533.6|9544.3|9534.3|9544.5|9534.5|9543.6|9533.6|5
1638928230000|2021-12-08 01:50:30|9544.5|9534.5|9543.8|9533.8|9544.5|9534.5|9543.8|9533.8|4
1638928240000|2021-12-08 01:50:40|9543.5|9533.5|9543.6|9533.6|9543.6|9533.6|9543.5|9533.5|2
1638928250000|2021-12-08 01:50:50|9543.5|9533.5|9543.6|9533.6|9543.6|9533.6|9543.1|9533.1|3
1638928260000|2021-12-08 01:51:00|9544|9534|9544.6|9534.6|9544.6|9534.6|9544|9534|5
1638928270000|2021-12-08 01:51:10|9544.4|9534.4|9544.4|9534.4|9544.8|9534.8|9544.4|9534.4|5
1638928280000|2021-12-08 01:51:20|9544.6|9534.6|9544.3|9534.3|9544.6|9534.6|9544.3|9534.3|2
1638928290000|2021-12-08 01:51:30|9544.5|9534.5|9544.3|9534.3|9544.5|9534.5|9544.3|9534.3|2
1638928300000|2021-12-08 01:51:40|9544.5|9534.5|9542.6|9532.6|9544.9|9534.9|9542.3|9532.3|9
1638928310000|2021-12-08 01:51:50|9543.9|9533.9|9543.8|9533.8|9544.4|9534.4|9543.4|9533.4|8
1638928320000|2021-12-08 01:52:00|9543.6|9533.6|9542|9532|9543.6|9533.6|9542|9532|8
1638928330000|2021-12-08 01:52:10|9542.3|9532.3|9542.9|9532.9|9542.9|9532.9|9542.3|9532.3|6
1638928340000|2021-12-08 01:52:20|9543.3|9533.3|9543.8|9533.8|9544|9534|9543.3|9533.3|9
1638928350000|2021-12-08 01:52:30|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|1
1638928360000|2021-12-08 01:52:40|9543.8|9533.8|9544.8|9534.8|9544.8|9534.8|9543.8|9533.8|7
1638928370000|2021-12-08 01:52:50|9544.5|9534.5|9544.9|9534.9|9544.9|9534.9|9544.3|9534.3|9
1638928380000|2021-12-08 01:53:00|9544.8|9534.8|9544.5|9534.5|9544.8|9534.8|9543.6|9533.6|8
1638928390000|2021-12-08 01:53:10|9544.8|9534.8|9543.3|9533.3|9544.8|9534.8|9543.3|9533.3|6
1638928400000|2021-12-08 01:53:20|9542.9|9532.9|9544.3|9534.3|9544.5|9534.5|9542.9|9532.9|7
1638928410000|2021-12-08 01:53:30|9544.4|9534.4|9544.8|9534.8|9544.8|9534.8|9544.4|9534.4|4
1638928420000|2021-12-08 01:53:40|9544.5|9534.5|9543.8|9533.8|9544.5|9534.5|9543.1|9533.1|8
1638928430000|2021-12-08 01:53:50|9544|9534|9544.1|9534.1|9544.4|9534.4|9544|9534|3
1638928440000|2021-12-08 01:54:00|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|1
1638928450000|2021-12-08 01:54:10|9544.1|9534.1|9543.9|9533.9|9544.1|9534.1|9543.9|9533.9|2
1638928460000|2021-12-08 01:54:20|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|1
1638928470000|2021-12-08 01:54:30|9543.9|9533.9|9543.3|9533.3|9543.9|9533.9|9542.4|9532.4|14
1638928480000|2021-12-08 01:54:40|9543.5|9533.5|9543.1|9533.1|9543.8|9533.8|9543.1|9533.1|8
1638928490000|2021-12-08 01:54:50|9543.8|9533.8|9543.4|9533.4|9543.8|9533.8|9543.4|9533.4|2
1638928500000|2021-12-08 01:55:00|9543.8|9533.8|9543.8|9533.8|9543.9|9533.9|9543.3|9533.3|12
1638928510000|2021-12-08 01:55:10|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9542.8|9532.8|7
1638928520000|2021-12-08 01:55:20|9543|9533|9542.4|9532.4|9543|9533|9542.4|9532.4|5
1638928530000|2021-12-08 01:55:30|9542.6|9532.6|9542.8|9532.8|9542.8|9532.8|9542.6|9532.6|4
1638928540000|2021-12-08 01:55:40|9542.6|9532.6|9542.6|9532.6|9542.9|9532.9|9542.6|9532.6|3
1638928550000|2021-12-08 01:55:50|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542.6|9532.6|3
1638928560000|2021-12-08 01:56:00|9543.5|9533.5|9543.5|9533.5|9543.8|9533.8|9543.5|9533.5|5
1638928570000|2021-12-08 01:56:10|9543.3|9533.3|9543.8|9533.8|9544|9534|9543.3|9533.3|5
1638928580000|2021-12-08 01:56:20|9543.5|9533.5|9543.8|9533.8|9544|9534|9543.3|9533.3|10
1638928590000|2021-12-08 01:56:30|9544|9534|9543.8|9533.8|9544|9534|9543.8|9533.8|2
1638928600000|2021-12-08 01:56:40|9543.5|9533.5|9543.5|9533.5|9544|9534|9543.5|9533.5|9
1638928610000|2021-12-08 01:56:50|9543.3|9533.3|9543.8|9533.8|9544|9534|9543.3|9533.3|10
1638928620000|2021-12-08 01:57:00|9543.5|9533.5|9543.6|9533.6|9544|9534|9543.5|9533.5|4
1638928630000|2021-12-08 01:57:10|9543.5|9533.5|9544.3|9534.3|9544.3|9534.3|9543.5|9533.5|9
1638928640000|2021-12-08 01:57:20|9544|9534|9543.5|9533.5|9544|9534|9543.5|9533.5|2
1638928650000|2021-12-08 01:57:30|9543.8|9533.8|9543.8|9533.8|9544|9534|9543.8|9533.8|3
1638928660000|2021-12-08 01:57:40|9544|9534|9544|9534|9544.3|9534.3|9543.8|9533.8|5
1638928670000|2021-12-08 01:57:50|9543.5|9533.5|9543.8|9533.8|9543.8|9533.8|9543.3|9533.3|8
1638928680000|2021-12-08 01:58:00|9543.5|9533.5|9542.3|9532.3|9543.8|9533.8|9542.3|9532.3|7
1638928690000|2021-12-08 01:58:10|9542.5|9532.5|9543|9533|9543.3|9533.3|9542.5|9532.5|9
1638928700000|2021-12-08 01:58:20|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9542.5|9532.5|2
1638928710000|2021-12-08 01:58:30|9542.3|9532.3|9542.3|9532.3|9542.8|9532.8|9542|9532|9
1638928720000|2021-12-08 01:58:40|9542.5|9532.5|9542.3|9532.3|9542.8|9532.8|9542.3|9532.3|6
1638928730000|2021-12-08 01:58:50|9542|9532|9542.5|9532.5|9542.8|9532.8|9542|9532|5
1638928740000|2021-12-08 01:59:00|9542|9532|9542.3|9532.3|9542.5|9532.5|9542|9532|5
1638928750000|2021-12-08 01:59:10|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|1
1638928760000|2021-12-08 01:59:20|9542.3|9532.3|9542.4|9532.4|9542.4|9532.4|9542.3|9532.3|2
1638928770000|2021-12-08 01:59:30|9542.6|9532.6|9542.8|9532.8|9543.6|9533.6|9542.5|9532.5|8
1638928780000|2021-12-08 01:59:40|9543|9533|9542.8|9532.8|9543.1|9533.1|9542.3|9532.3|10
1638928790000|2021-12-08 01:59:50|9543|9533|9542.5|9532.5|9543|9533|9542.5|9532.5|3
1638928800000|2021-12-08 02:00:00|9542.8|9532.8|9539.9|9529.9|9543.5|9533.5|9539.9|9529.9|11
1638928810000|2021-12-08 02:00:10|9539.6|9529.6|9538.8|9528.8|9540.3|9530.3|9538.8|9528.8|12
1638928820000|2021-12-08 02:00:20|9538.5|9528.5|9537.5|9527.5|9539|9529|9537.5|9527.5|7
1638928830000|2021-12-08 02:00:30|9537.9|9527.9|9538.1|9528.1|9538.1|9528.1|9537.5|9527.5|7
1638928840000|2021-12-08 02:00:40|9538.4|9528.4|9539.8|9529.8|9539.8|9529.8|9538.1|9528.1|11
1638928850000|2021-12-08 02:00:50|9539.5|9529.5|9540|9530|9540.3|9530.3|9539.5|9529.5|7
1638928860000|2021-12-08 02:01:00|9539.8|9529.8|9541.5|9531.5|9542.6|9532.6|9539.8|9529.8|15
1638928870000|2021-12-08 02:01:10|9541.1|9531.1|9542|9532|9542|9532|9539.6|9529.6|15
1638928880000|2021-12-08 02:01:20|9541.6|9531.6|9541.9|9531.9|9542.4|9532.4|9541.6|9531.6|11
1638928890000|2021-12-08 02:01:30|9542.1|9532.1|9543.6|9533.6|9543.9|9533.9|9542.1|9532.1|13
1638928900000|2021-12-08 02:01:40|9544|9534|9545.3|9535.3|9545.6|9535.6|9543.8|9533.8|10
1638928910000|2021-12-08 02:01:50|9545.5|9535.5|9547.9|9537.9|9547.9|9537.9|9545.5|9535.5|12
1638928920000|2021-12-08 02:02:00|9547.5|9537.5|9550.3|9540.3|9551.3|9541.3|9546.8|9536.8|16
1638928930000|2021-12-08 02:02:10|9549.9|9539.9|9550.3|9540.3|9550.5|9540.5|9549.9|9539.9|3
1638928940000|2021-12-08 02:02:20|9550.6|9540.6|9550.5|9540.5|9550.6|9540.6|9548|9538|9
1638928950000|2021-12-08 02:02:30|9550.1|9540.1|9549.6|9539.6|9550.1|9540.1|9549.6|9539.6|2
1638928970000|2021-12-08 02:02:50|9549.9|9539.9|9549.4|9539.4|9550.3|9540.3|9549.4|9539.4|6
1638928980000|2021-12-08 02:03:00|9549.1|9539.1|9549|9539|9549.5|9539.5|9548.8|9538.8|5
1638928990000|2021-12-08 02:03:10|9548.8|9538.8|9548.8|9538.8|9549.3|9539.3|9548|9538|7
1638929000000|2021-12-08 02:03:20|9549|9539|9550.6|9540.6|9550.8|9540.8|9549|9539|11
1638929010000|2021-12-08 02:03:30|9550.5|9540.5|9548.8|9538.8|9550.5|9540.5|9548.8|9538.8|5
1638929020000|2021-12-08 02:03:40|9548.5|9538.5|9548.8|9538.8|9548.8|9538.8|9548.3|9538.3|7
1638929030000|2021-12-08 02:03:50|9549.3|9539.3|9548.9|9538.9|9549.3|9539.3|9548.9|9538.9|5
1638929040000|2021-12-08 02:04:00|9548.4|9538.4|9549.6|9539.6|9549.6|9539.6|9548.4|9538.4|3
1638929050000|2021-12-08 02:04:10|9550.1|9540.1|9549.5|9539.5|9550.1|9540.1|9549.5|9539.5|3
1638929060000|2021-12-08 02:04:20|9548.6|9538.6|9549.3|9539.3|9549.3|9539.3|9548.6|9538.6|5
1638929070000|2021-12-08 02:04:30|9549.5|9539.5|9550.5|9540.5|9550.5|9540.5|9549.5|9539.5|2
1638929090000|2021-12-08 02:04:50|9550.3|9540.3|9551.9|9541.9|9552.3|9542.3|9550.3|9540.3|8
1638929100000|2021-12-08 02:05:00|9551.6|9541.6|9550|9540|9551.6|9541.6|9550|9540|7
1638929110000|2021-12-08 02:05:10|9550.1|9540.1|9550.5|9540.5|9550.5|9540.5|9549.9|9539.9|9
1638929120000|2021-12-08 02:05:20|9550.8|9540.8|9552.5|9542.5|9552.5|9542.5|9550.8|9540.8|4
1638929130000|2021-12-08 02:05:30|9552.1|9542.1|9552.9|9542.9|9553.1|9543.1|9552.1|9542.1|9
1638929140000|2021-12-08 02:05:40|9553.3|9543.3|9553.6|9543.6|9553.6|9543.6|9553.3|9543.3|2
1638929150000|2021-12-08 02:05:50|9552.6|9542.6|9555|9545|9555|9545|9552.6|9542.6|18
1638929160000|2021-12-08 02:06:00|9555.8|9545.8|9554.8|9544.8|9555.8|9545.8|9554.8|9544.8|3
1638929170000|2021-12-08 02:06:10|9554.3|9544.3|9554.1|9544.1|9554.4|9544.4|9553.9|9543.9|7
1638929180000|2021-12-08 02:06:20|9554.5|9544.5|9555.1|9545.1|9555.5|9545.5|9554.5|9544.5|11
1638929200000|2021-12-08 02:06:40|9555.8|9545.8|9555.5|9545.5|9555.8|9545.8|9554.8|9544.8|4
1638929210000|2021-12-08 02:06:50|9555.8|9545.8|9555.6|9545.6|9556|9546|9555.6|9545.6|3
1638929220000|2021-12-08 02:07:00|9555.3|9545.3|9555.5|9545.5|9555.9|9545.9|9555.3|9545.3|4
1638929230000|2021-12-08 02:07:10|9555.4|9545.4|9555.1|9545.1|9556|9546|9554.9|9544.9|9
1638929240000|2021-12-08 02:07:20|9554.9|9544.9|9555.8|9545.8|9555.8|9545.8|9554.8|9544.8|7
1638929250000|2021-12-08 02:07:30|9555.4|9545.4|9554|9544|9555.4|9545.4|9554|9544|5
1638929260000|2021-12-08 02:07:40|9553.8|9543.8|9553.8|9543.8|9554|9544|9553.5|9543.5|7
1638929270000|2021-12-08 02:07:50|9554|9544|9554.3|9544.3|9554.3|9544.3|9554|9544|2
1638929280000|2021-12-08 02:08:00|9554.5|9544.5|9555.9|9545.9|9556.6|9546.6|9554.5|9544.5|11
1638929290000|2021-12-08 02:08:10|9555.8|9545.8|9556.5|9546.5|9556.5|9546.5|9555.6|9545.6|5
1638929300000|2021-12-08 02:08:20|9556.8|9546.8|9556.9|9546.9|9557.1|9547.1|9556.8|9546.8|8
1638929310000|2021-12-08 02:08:30|9556.6|9546.6|9556.8|9546.8|9556.8|9546.8|9556.3|9546.3|7
1638929320000|2021-12-08 02:08:40|9556.4|9546.4|9555.6|9545.6|9556.4|9546.4|9555.4|9545.4|6
1638929330000|2021-12-08 02:08:50|9556|9546|9555.8|9545.8|9556|9546|9555.8|9545.8|2
1638929340000|2021-12-08 02:09:00|9556|9546|9556.1|9546.1|9556.3|9546.3|9556|9546|3
1638929350000|2021-12-08 02:09:10|9555.9|9545.9|9556|9546|9556|9546|9555.8|9545.8|3
1638929360000|2021-12-08 02:09:20|9556.3|9546.3|9557.3|9547.3|9557.3|9547.3|9556|9546|11
1638929370000|2021-12-08 02:09:30|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9556.8|9546.8|7
1638929380000|2021-12-08 02:09:40|9557.9|9547.9|9557.6|9547.6|9557.9|9547.9|9557.6|9547.6|2
1638929390000|2021-12-08 02:09:50|9558.3|9548.3|9558.8|9548.8|9559.3|9549.3|9558|9548|14
1638929400000|2021-12-08 02:10:00|9558.5|9548.5|9556|9546|9558.5|9548.5|9556|9546|14
1638929410000|2021-12-08 02:10:10|9556.3|9546.3|9557.1|9547.1|9557.1|9547.1|9556.3|9546.3|9
1638929420000|2021-12-08 02:10:20|9557.4|9547.4|9557.3|9547.3|9558.3|9548.3|9557.3|9547.3|11
1638929430000|2021-12-08 02:10:30|9557.6|9547.6|9556.9|9546.9|9557.6|9547.6|9556.9|9546.9|4
1638929450000|2021-12-08 02:10:50|9557.3|9547.3|9557.9|9547.9|9557.9|9547.9|9557.3|9547.3|4
1638929460000|2021-12-08 02:11:00|9558.5|9548.5|9558.6|9548.6|9558.9|9548.9|9558.5|9548.5|5
1638929470000|2021-12-08 02:11:10|9558.9|9548.9|9559.4|9549.4|9559.5|9549.5|9558.6|9548.6|11
1638929480000|2021-12-08 02:11:20|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|1
1638929490000|2021-12-08 02:11:30|9559.9|9549.9|9560.9|9550.9|9561.1|9551.1|9559.6|9549.6|7
1638929500000|2021-12-08 02:11:40|9561.1|9551.1|9562|9552|9562.5|9552.5|9561.1|9551.1|8
1638929510000|2021-12-08 02:11:50|9562.1|9552.1|9562.9|9552.9|9562.9|9552.9|9562.1|9552.1|3
1638929520000|2021-12-08 02:12:00|9563.4|9553.4|9563.4|9553.4|9563.4|9553.4|9563.4|9553.4|1
1638929530000|2021-12-08 02:12:10|9564|9554|9564.5|9554.5|9565.5|9555.5|9564|9554|10
1638929540000|2021-12-08 02:12:20|9564.3|9554.3|9564.8|9554.8|9564.8|9554.8|9564.3|9554.3|5
1638929550000|2021-12-08 02:12:30|9565.3|9555.3|9565.3|9555.3|9565.4|9555.4|9565|9555|4
1638929560000|2021-12-08 02:12:40|9564.5|9554.5|9565.4|9555.4|9565.4|9555.4|9564.5|9554.5|2
1638929570000|2021-12-08 02:12:50|9565|9555|9562.5|9552.5|9565|9555|9562.5|9552.5|8
1638929580000|2021-12-08 02:13:00|9562.6|9552.6|9563.3|9553.3|9563.3|9553.3|9562.6|9552.6|7
1638929600000|2021-12-08 02:13:20|9563.5|9553.5|9563.8|9553.8|9564|9554|9562.9|9552.9|8
1638929610000|2021-12-08 02:13:30|9563.4|9553.4|9562.8|9552.8|9563.4|9553.4|9562.6|9552.6|4
1638929620000|2021-12-08 02:13:40|9562.6|9552.6|9562.8|9552.8|9562.8|9552.8|9562.6|9552.6|4
1638929630000|2021-12-08 02:13:50|9563.1|9553.1|9562.8|9552.8|9563.1|9553.1|9562.8|9552.8|2
1638929640000|2021-12-08 02:14:00|9563.1|9553.1|9563.3|9553.3|9564.3|9554.3|9563.1|9553.1|10
1638929650000|2021-12-08 02:14:10|9563.1|9553.1|9564.8|9554.8|9564.8|9554.8|9562.8|9552.8|9
1638929660000|2021-12-08 02:14:20|9564.5|9554.5|9564.9|9554.9|9565|9555|9564.1|9554.1|10
1638929670000|2021-12-08 02:14:30|9564.6|9554.6|9564.4|9554.4|9564.6|9554.6|9564.1|9554.1|7
1638929680000|2021-12-08 02:14:40|9564.1|9554.1|9563.8|9553.8|9564.1|9554.1|9563.8|9553.8|2
1638929690000|2021-12-08 02:14:50|9563.9|9553.9|9562|9552|9564.1|9554.1|9561.8|9551.8|15
1638929700000|2021-12-08 02:15:00|9561.8|9551.8|9562|9552|9562|9552|9561.8|9551.8|2
1638929720000|2021-12-08 02:15:20|9561.8|9551.8|9562|9552|9562|9552|9561.8|9551.8|2
1638929730000|2021-12-08 02:15:30|9562.3|9552.3|9563.5|9553.5|9563.6|9553.6|9562.3|9552.3|3
1638929740000|2021-12-08 02:15:40|9564.8|9554.8|9565.3|9555.3|9565.3|9555.3|9564.8|9554.8|5
1638929750000|2021-12-08 02:15:50|9565.5|9555.5|9565.3|9555.3|9565.8|9555.8|9565.3|9555.3|4
1638929760000|2021-12-08 02:16:00|9565.5|9555.5|9567|9557|9567.3|9557.3|9565.5|9555.5|5
1638929770000|2021-12-08 02:16:10|9566.8|9556.8|9567.4|9557.4|9567.4|9557.4|9566.8|9556.8|4
1638929780000|2021-12-08 02:16:20|9567|9557|9566.9|9556.9|9567|9557|9566.9|9556.9|2
1638929790000|2021-12-08 02:16:30|9566.6|9556.6|9566.4|9556.4|9566.6|9556.6|9566.4|9556.4|2
1638929800000|2021-12-08 02:16:40|9566.5|9556.5|9566.8|9556.8|9566.8|9556.8|9566.5|9556.5|2
1638929810000|2021-12-08 02:16:50|9567|9557|9566.8|9556.8|9567|9557|9566.8|9556.8|3
1638929820000|2021-12-08 02:17:00|9567|9557|9567.9|9557.9|9567.9|9557.9|9566.8|9556.8|7
1638929830000|2021-12-08 02:17:10|9569.8|9559.8|9570.4|9560.4|9573|9563|9569.5|9559.5|11
1638929840000|2021-12-08 02:17:20|9570.6|9560.6|9571.1|9561.1|9572.3|9562.3|9570.6|9560.6|10
1638929850000|2021-12-08 02:17:30|9570.9|9560.9|9571.9|9561.9|9572|9562|9570.9|9560.9|10
1638929860000|2021-12-08 02:17:40|9572|9562|9572.1|9562.1|9572.1|9562.1|9571.9|9561.9|5
1638929870000|2021-12-08 02:17:50|9572.3|9562.3|9572.8|9562.8|9574.6|9564.6|9572.3|9562.3|15
1638929880000|2021-12-08 02:18:00|9571.4|9561.4|9569.8|9559.8|9571.5|9561.5|9569.8|9559.8|6
1638929890000|2021-12-08 02:18:10|9569.9|9559.9|9571.1|9561.1|9572|9562|9569.9|9559.9|7
1638929900000|2021-12-08 02:18:20|9570.9|9560.9|9572.6|9562.6|9573.3|9563.3|9570.6|9560.6|9
1638929910000|2021-12-08 02:18:30|9572.9|9562.9|9572.3|9562.3|9572.9|9562.9|9572.1|9562.1|4
1638929920000|2021-12-08 02:18:40|9572.6|9562.6|9573.3|9563.3|9573.5|9563.5|9572.6|9562.6|9
1638929930000|2021-12-08 02:18:50|9572.3|9562.3|9572.6|9562.6|9573|9563|9572.3|9562.3|5
1638929940000|2021-12-08 02:19:00|9572.9|9562.9|9573.5|9563.5|9573.5|9563.5|9572.9|9562.9|5
1638929960000|2021-12-08 02:19:20|9573.8|9563.8|9573.9|9563.9|9574|9564|9573.8|9563.8|5
1638929970000|2021-12-08 02:19:30|9573.6|9563.6|9574.9|9564.9|9574.9|9564.9|9573.6|9563.6|5
1638929980000|2021-12-08 02:19:40|9574.5|9564.5|9574.6|9564.6|9574.8|9564.8|9574.4|9564.4|5
1638929990000|2021-12-08 02:19:50|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|1
1638930000000|2021-12-08 02:20:00|9573.8|9563.8|9572.9|9562.9|9573.8|9563.8|9571.9|9561.9|5
1638930010000|2021-12-08 02:20:10|9573|9563|9571.9|9561.9|9573.8|9563.8|9571.9|9561.9|5
1638930020000|2021-12-08 02:20:20|9571.8|9561.8|9571.4|9561.4|9571.8|9561.8|9571.4|9561.4|2
1638930030000|2021-12-08 02:20:30|9571|9561|9571.5|9561.5|9571.5|9561.5|9571|9561|7
1638930040000|2021-12-08 02:20:40|9571.8|9561.8|9571.9|9561.9|9572.1|9562.1|9571.8|9561.8|4
1638930050000|2021-12-08 02:20:50|9571.8|9561.8|9571.9|9561.9|9572.1|9562.1|9571.8|9561.8|8
1638930070000|2021-12-08 02:21:10|9572.1|9562.1|9571.5|9561.5|9572.1|9562.1|9571.5|9561.5|3
1638930080000|2021-12-08 02:21:20|9571|9561|9569.8|9559.8|9571|9561|9569.8|9559.8|3
1638930090000|2021-12-08 02:21:30|9570|9560|9570.3|9560.3|9570.5|9560.5|9570|9560|3
1638930100000|2021-12-08 02:21:40|9570|9560|9569.8|9559.8|9570|9560|9569.4|9559.4|3
1638930110000|2021-12-08 02:21:50|9569.4|9559.4|9569.4|9559.4|9569.6|9559.6|9569.4|9559.4|4
1638930120000|2021-12-08 02:22:00|9569.1|9559.1|9569|9559|9569.1|9559.1|9568.8|9558.8|3
1638930130000|2021-12-08 02:22:10|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.6|9558.6|3
1638930140000|2021-12-08 02:22:20|9569.1|9559.1|9570.1|9560.1|9571|9561|9569.1|9559.1|4
1638930150000|2021-12-08 02:22:30|9569.9|9559.9|9570.1|9560.1|9570.3|9560.3|9569.9|9559.9|4
1638930160000|2021-12-08 02:22:40|9570|9560|9570|9560|9570|9560|9570|9560|1
1638930170000|2021-12-08 02:22:50|9569.5|9559.5|9569.1|9559.1|9569.5|9559.5|9569.1|9559.1|2
1638930180000|2021-12-08 02:23:00|9569.4|9559.4|9570.8|9560.8|9570.8|9560.8|9568.8|9558.8|8
1638930190000|2021-12-08 02:23:10|9571|9561|9571.3|9561.3|9571.3|9561.3|9571|9561|2
1638930200000|2021-12-08 02:23:20|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|1
1638930220000|2021-12-08 02:23:40|9571.3|9561.3|9571.1|9561.1|9571.3|9561.3|9571.1|9561.1|2
1638930230000|2021-12-08 02:23:50|9570.8|9560.8|9570.4|9560.4|9570.8|9560.8|9570.4|9560.4|2
1638930240000|2021-12-08 02:24:00|9570|9560|9569.9|9559.9|9570|9560|9569.5|9559.5|3
1638930250000|2021-12-08 02:24:10|9570.3|9560.3|9570.6|9560.6|9570.6|9560.6|9570.3|9560.3|2
1638930260000|2021-12-08 02:24:20|9570.4|9560.4|9568.8|9558.8|9570.4|9560.4|9568.8|9558.8|4
1638930270000|2021-12-08 02:24:30|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1638930280000|2021-12-08 02:24:40|9568.6|9558.6|9569.1|9559.1|9569.1|9559.1|9568.6|9558.6|2
1638930320000|2021-12-08 02:25:20|9569.4|9559.4|9568.8|9558.8|9569.6|9559.6|9568.8|9558.8|4
1638930330000|2021-12-08 02:25:30|9569|9559|9569.8|9559.8|9569.9|9559.9|9569|9559|4
1638930340000|2021-12-08 02:25:40|9569.9|9559.9|9569.9|9559.9|9569.9|9559.9|9569.9|9559.9|1
1638930350000|2021-12-08 02:25:50|9570.5|9560.5|9570.3|9560.3|9570.6|9560.6|9570.3|9560.3|3
1638930360000|2021-12-08 02:26:00|9570.6|9560.6|9570.3|9560.3|9570.6|9560.6|9570.3|9560.3|4
1638930370000|2021-12-08 02:26:10|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|1
1638930380000|2021-12-08 02:26:20|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|1
1638930390000|2021-12-08 02:26:30|9570|9560|9569.9|9559.9|9570.1|9560.1|9569.5|9559.5|5
1638930400000|2021-12-08 02:26:40|9569.8|9559.8|9569.3|9559.3|9569.8|9559.8|9569.3|9559.3|2
1638930410000|2021-12-08 02:26:50|9568.9|9558.9|9568.3|9558.3|9568.9|9558.9|9568.3|9558.3|2
1638930420000|2021-12-08 02:27:00|9568.5|9558.5|9568.9|9558.9|9569.1|9559.1|9568.5|9558.5|3
1638930430000|2021-12-08 02:27:10|9569.1|9559.1|9568.9|9558.9|9569.1|9559.1|9568.9|9558.9|2
1638930440000|2021-12-08 02:27:20|9569.1|9559.1|9569.1|9559.1|9569.1|9559.1|9569.1|9559.1|1
1638930460000|2021-12-08 02:27:40|9569.4|9559.4|9569.9|9559.9|9571|9561|9569.4|9559.4|4
1638930480000|2021-12-08 02:28:00|9570.3|9560.3|9572.6|9562.6|9572.8|9562.8|9570.3|9560.3|6
1638930490000|2021-12-08 02:28:10|9572.8|9562.8|9572.6|9562.6|9572.8|9562.8|9572.6|9562.6|2
1638930500000|2021-12-08 02:28:20|9572.8|9562.8|9575|9565|9575|9565|9572.8|9562.8|5
1638930510000|2021-12-08 02:28:30|9574.9|9564.9|9574.6|9564.6|9575.3|9565.3|9574.6|9564.6|3
1638930520000|2021-12-08 02:28:40|9574.9|9564.9|9575.3|9565.3|9575.3|9565.3|9574.8|9564.8|6
1638930530000|2021-12-08 02:28:50|9575.1|9565.1|9572.1|9562.1|9575.1|9565.1|9571.9|9561.9|5
1638930540000|2021-12-08 02:29:00|9571.8|9561.8|9571.5|9561.5|9571.8|9561.8|9570.5|9560.5|8
1638930550000|2021-12-08 02:29:10|9571|9561|9571|9561|9571|9561|9571|9561|1
1638930580000|2021-12-08 02:29:40|9570.8|9560.8|9569.6|9559.6|9570.8|9560.8|9569.3|9559.3|6
1638930590000|2021-12-08 02:29:50|9569.4|9559.4|9569.6|9559.6|9569.6|9559.6|9569|9559|4
1638930600000|2021-12-08 02:30:00|9569.8|9559.8|9568.8|9558.8|9570.3|9560.3|9567.1|9557.1|21
1638930610000|2021-12-08 02:30:10|9568.4|9558.4|9564.1|9554.1|9568.4|9558.4|9564|9554|16
1638930620000|2021-12-08 02:30:20|9564.3|9554.3|9565.1|9555.1|9565.1|9555.1|9564.3|9554.3|3
1638930630000|2021-12-08 02:30:30|9565|9555|9564.4|9554.4|9565|9555|9562.9|9552.9|8
1638930640000|2021-12-08 02:30:40|9564|9554|9562.8|9552.8|9564|9554|9561.8|9551.8|7
1638930650000|2021-12-08 02:30:50|9562.5|9552.5|9561.6|9551.6|9562.5|9552.5|9561.6|9551.6|4
1638930660000|2021-12-08 02:31:00|9562.1|9552.1|9565.5|9555.5|9566.8|9556.8|9561.4|9551.4|15
1638930670000|2021-12-08 02:31:10|9565.4|9555.4|9564.3|9554.3|9565.4|9555.4|9564.3|9554.3|5
1638930680000|2021-12-08 02:31:20|9564.6|9554.6|9564.5|9554.5|9565.8|9555.8|9564.5|9554.5|9
1638930690000|2021-12-08 02:31:30|9565|9555|9564.9|9554.9|9565|9555|9564|9554|10
1638930700000|2021-12-08 02:31:40|9565.1|9555.1|9566.6|9556.6|9567|9557|9565.1|9555.1|8
1638930710000|2021-12-08 02:31:50|9566.5|9556.5|9567.3|9557.3|9567.3|9557.3|9566.5|9556.5|4
1638930720000|2021-12-08 02:32:00|9567.1|9557.1|9567|9557|9567.1|9557.1|9566.6|9556.6|4
1638930730000|2021-12-08 02:32:10|9567.3|9557.3|9565|9555|9568.5|9558.5|9565|9555|7
1638930740000|2021-12-08 02:32:20|9565.4|9555.4|9567.3|9557.3|9567.3|9557.3|9565.4|9555.4|5
1638930750000|2021-12-08 02:32:30|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1638930760000|2021-12-08 02:32:40|9567.8|9557.8|9568.5|9558.5|9569|9559|9567.8|9557.8|8
1638930770000|2021-12-08 02:32:50|9567.9|9557.9|9567.3|9557.3|9567.9|9557.9|9567.3|9557.3|2
1638930780000|2021-12-08 02:33:00|9567|9557|9567.1|9557.1|9567.8|9557.8|9566.6|9556.6|7
1638930790000|2021-12-08 02:33:10|9567.4|9557.4|9568.5|9558.5|9568.5|9558.5|9567.4|9557.4|4
1638930800000|2021-12-08 02:33:20|9568.1|9558.1|9567.9|9557.9|9568.1|9558.1|9567.4|9557.4|6
1638930810000|2021-12-08 02:33:30|9567.6|9557.6|9567.6|9557.6|9567.6|9557.6|9567.6|9557.6|1
1638930820000|2021-12-08 02:33:40|9567.4|9557.4|9566.4|9556.4|9567.4|9557.4|9566.4|9556.4|3
1638930840000|2021-12-08 02:34:00|9566|9556|9566.9|9556.9|9566.9|9556.9|9566|9556|4
1638930850000|2021-12-08 02:34:10|9567.4|9557.4|9567.5|9557.5|9567.5|9557.5|9567.4|9557.4|2
1638930860000|2021-12-08 02:34:20|9567.3|9557.3|9566.6|9556.6|9567.5|9557.5|9566.6|9556.6|4
1638930870000|2021-12-08 02:34:30|9565.9|9555.9|9566.9|9556.9|9566.9|9556.9|9564.9|9554.9|8
1638930880000|2021-12-08 02:34:40|9567|9557|9568|9558|9568.3|9558.3|9567|9557|5
1638930890000|2021-12-08 02:34:50|9567.6|9557.6|9567|9557|9567.6|9557.6|9567|9557|3
1638930900000|2021-12-08 02:35:00|9567.4|9557.4|9567.4|9557.4|9567.4|9557.4|9567.1|9557.1|3
1638930910000|2021-12-08 02:35:10|9567|9557|9567|9557|9567|9557|9566.6|9556.6|3
1638930920000|2021-12-08 02:35:20|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1638930930000|2021-12-08 02:35:30|9568.3|9558.3|9567.9|9557.9|9568.3|9558.3|9567.3|9557.3|7
1638930940000|2021-12-08 02:35:40|9567.6|9557.6|9572.4|9562.4|9572.8|9562.8|9567.6|9557.6|14
1638930950000|2021-12-08 02:35:50|9572.6|9562.6|9571.4|9561.4|9573|9563|9571.4|9561.4|8
1638930960000|2021-12-08 02:36:00|9571.8|9561.8|9570.8|9560.8|9571.8|9561.8|9570.8|9560.8|5
1638930970000|2021-12-08 02:36:10|9570.4|9560.4|9570.1|9560.1|9570.6|9560.6|9570.1|9560.1|8
1638930980000|2021-12-08 02:36:20|9570.3|9560.3|9570.9|9560.9|9570.9|9560.9|9570.3|9560.3|3
1638930990000|2021-12-08 02:36:30|9571.3|9561.3|9571.4|9561.4|9571.5|9561.5|9570.9|9560.9|7
1638931000000|2021-12-08 02:36:40|9571.5|9561.5|9571.5|9561.5|9571.8|9561.8|9571.5|9561.5|3
1638931020000|2021-12-08 02:37:00|9571.8|9561.8|9573.4|9563.4|9574|9564|9571.8|9561.8|10
1638931030000|2021-12-08 02:37:10|9573.6|9563.6|9575.3|9565.3|9575.3|9565.3|9573.4|9563.4|10
1638931040000|2021-12-08 02:37:20|9575|9565|9576.4|9566.4|9576.4|9566.4|9574|9564|10
1638931050000|2021-12-08 02:37:30|9575|9565|9575.4|9565.4|9575.4|9565.4|9573.9|9563.9|10
1638931060000|2021-12-08 02:37:40|9574.4|9564.4|9576.1|9566.1|9576.6|9566.6|9574.4|9564.4|12
1638931070000|2021-12-08 02:37:50|9574.9|9564.9|9577|9567|9577|9567|9574.9|9564.9|5
1638931080000|2021-12-08 02:38:00|9576.6|9566.6|9575|9565|9576.6|9566.6|9574.4|9564.4|6
1638931100000|2021-12-08 02:38:20|9574.8|9564.8|9574.8|9564.8|9575|9565|9573.5|9563.5|6
1638931110000|2021-12-08 02:38:30|9574.5|9564.5|9572.8|9562.8|9574.5|9564.5|9571.6|9561.6|6
1638931120000|2021-12-08 02:38:40|9572.5|9562.5|9571.6|9561.6|9572.5|9562.5|9570.6|9560.6|6
1638931130000|2021-12-08 02:38:50|9571.5|9561.5|9570.4|9560.4|9571.5|9561.5|9570.4|9560.4|4
1638931140000|2021-12-08 02:39:00|9571|9561|9570.8|9560.8|9571.6|9561.6|9570.1|9560.1|10
1638931150000|2021-12-08 02:39:10|9571.1|9561.1|9571.8|9561.8|9574.3|9564.3|9570.6|9560.6|20
1638931160000|2021-12-08 02:39:20|9572.1|9562.1|9572.4|9562.4|9572.4|9562.4|9571.8|9561.8|3
1638931180000|2021-12-08 02:39:40|9571.6|9561.6|9571.8|9561.8|9572.6|9562.6|9571.3|9561.3|9
1638931190000|2021-12-08 02:39:50|9571|9561|9571.3|9561.3|9571.3|9561.3|9570.4|9560.4|6
1638931200000|2021-12-08 02:40:00|9571.5|9561.5|9570.6|9560.6|9572|9562|9570.6|9560.6|10
1638931210000|2021-12-08 02:40:10|9571|9561|9568.8|9558.8|9571.3|9561.3|9568.8|9558.8|8
1638931220000|2021-12-08 02:40:20|9568.5|9558.5|9566.6|9556.6|9568.5|9558.5|9566.6|9556.6|10
1638931230000|2021-12-08 02:40:30|9567|9557|9566.8|9556.8|9568|9558|9566.6|9556.6|15
1638931240000|2021-12-08 02:40:40|9567.1|9557.1|9567.1|9557.1|9567.1|9557.1|9566.9|9556.9|3
1638931250000|2021-12-08 02:40:50|9567.6|9557.6|9568.5|9558.5|9568.5|9558.5|9567.4|9557.4|6
1638931260000|2021-12-08 02:41:00|9568.8|9558.8|9566.8|9556.8|9568.8|9558.8|9566.6|9556.6|14
1638931270000|2021-12-08 02:41:10|9566.6|9556.6|9567.5|9557.5|9567.5|9557.5|9566.6|9556.6|10
1638931280000|2021-12-08 02:41:20|9567.4|9557.4|9567.9|9557.9|9568.1|9558.1|9567.4|9557.4|5
1638931290000|2021-12-08 02:41:30|9568.1|9558.1|9568.5|9558.5|9568.5|9558.5|9567.9|9557.9|6
1638931300000|2021-12-08 02:41:40|9568.1|9558.1|9566.6|9556.6|9568.1|9558.1|9566.6|9556.6|3
1638931310000|2021-12-08 02:41:50|9566.4|9556.4|9566.8|9556.8|9566.9|9556.9|9566.4|9556.4|4
1638931320000|2021-12-08 02:42:00|9566.6|9556.6|9568.5|9558.5|9568.5|9558.5|9566.6|9556.6|9
1638931330000|2021-12-08 02:42:10|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1638931340000|2021-12-08 02:42:20|9568.5|9558.5|9569.3|9559.3|9569.3|9559.3|9568.5|9558.5|3
1638931350000|2021-12-08 02:42:30|9569.5|9559.5|9567.4|9557.4|9569.5|9559.5|9567.4|9557.4|16
1638931360000|2021-12-08 02:42:40|9567.8|9557.8|9570.3|9560.3|9570.3|9560.3|9567.8|9557.8|10
1638931370000|2021-12-08 02:42:50|9570.5|9560.5|9569.8|9559.8|9570.5|9560.5|9569.8|9559.8|3
1638931380000|2021-12-08 02:43:00|9570.1|9560.1|9571.3|9561.3|9571.8|9561.8|9570.1|9560.1|7
1638931390000|2021-12-08 02:43:10|9571|9561|9571.5|9561.5|9571.5|9561.5|9571|9561|3
1638931400000|2021-12-08 02:43:20|9571|9561|9571|9561|9571.5|9561.5|9570.5|9560.5|9
1638931420000|2021-12-08 02:43:40|9571.3|9561.3|9571.5|9561.5|9571.5|9561.5|9571.3|9561.3|2
1638931430000|2021-12-08 02:43:50|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.5|9561.5|5
1638931440000|2021-12-08 02:44:00|9572|9562|9573.3|9563.3|9573.3|9563.3|9572|9562|5
1638931450000|2021-12-08 02:44:10|9572.9|9562.9|9572|9562|9573.3|9563.3|9571.8|9561.8|8
1638931470000|2021-12-08 02:44:30|9572.3|9562.3|9573.1|9563.1|9573.3|9563.3|9572|9562|8
1638931480000|2021-12-08 02:44:40|9572.9|9562.9|9572.4|9562.4|9572.9|9562.9|9572.4|9562.4|2
1638931490000|2021-12-08 02:44:50|9572.8|9562.8|9573.4|9563.4|9573.8|9563.8|9572.8|9562.8|5
1638931500000|2021-12-08 02:45:00|9573.3|9563.3|9571.5|9561.5|9573.3|9563.3|9570.6|9560.6|8
1638931510000|2021-12-08 02:45:10|9571.4|9561.4|9571.5|9561.5|9571.5|9561.5|9571.4|9561.4|8
1638931530000|2021-12-08 02:45:30|9571.9|9561.9|9571.8|9561.8|9572.3|9562.3|9571.6|9561.6|7
1638931540000|2021-12-08 02:45:40|9572|9562|9571.9|9561.9|9572|9562|9571.9|9561.9|2
1638931550000|2021-12-08 02:45:50|9571.3|9561.3|9571|9561|9571.3|9561.3|9571|9561|2
1638931560000|2021-12-08 02:46:00|9571.5|9561.5|9570.6|9560.6|9571.6|9561.6|9570.6|9560.6|6
1638931570000|2021-12-08 02:46:10|9570.8|9560.8|9571.5|9561.5|9571.5|9561.5|9570.5|9560.5|18
1638931580000|2021-12-08 02:46:20|9570.8|9560.8|9571|9561|9571|9561|9570.5|9560.5|23
1638931590000|2021-12-08 02:46:30|9570.9|9560.9|9570.5|9560.5|9571.4|9561.4|9570.1|9560.1|11
1638931600000|2021-12-08 02:46:40|9570.1|9560.1|9567.1|9557.1|9570.1|9560.1|9567.1|9557.1|7
1638931610000|2021-12-08 02:46:50|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1638931620000|2021-12-08 02:47:00|9567.1|9557.1|9567.6|9557.6|9567.6|9557.6|9566.3|9556.3|5
1638931630000|2021-12-08 02:47:10|9567.4|9557.4|9567.6|9557.6|9567.6|9557.6|9567.4|9557.4|6
1638931640000|2021-12-08 02:47:20|9567.8|9557.8|9569.3|9559.3|9569.3|9559.3|9567.8|9557.8|4
1638931650000|2021-12-08 02:47:30|9568.9|9558.9|9569.8|9559.8|9569.8|9559.8|9568.9|9558.9|4
1638931660000|2021-12-08 02:47:40|9570|9560|9571.8|9561.8|9572.3|9562.3|9569.8|9559.8|12
1638931670000|2021-12-08 02:47:50|9572|9562|9571.1|9561.1|9573.3|9563.3|9571.1|9561.1|14
1638931680000|2021-12-08 02:48:00|9570.9|9560.9|9569.4|9559.4|9571|9561|9569.4|9559.4|11
1638931690000|2021-12-08 02:48:10|9568.8|9558.8|9569.5|9559.5|9569.8|9559.8|9568.8|9558.8|15
1638931700000|2021-12-08 02:48:20|9569.8|9559.8|9569.6|9559.6|9570.3|9560.3|9569.5|9559.5|5
1638931710000|2021-12-08 02:48:30|9569.4|9559.4|9569.5|9559.5|9569.5|9559.5|9568.8|9558.8|10
1638931720000|2021-12-08 02:48:40|9569.3|9559.3|9567.5|9557.5|9569.3|9559.3|9567.3|9557.3|15
1638931730000|2021-12-08 02:48:50|9567.8|9557.8|9567.5|9557.5|9568|9558|9567.1|9557.1|8
1638931740000|2021-12-08 02:49:00|9568.1|9558.1|9566.1|9556.1|9568.1|9558.1|9566|9556|18
1638931750000|2021-12-08 02:49:10|9565.9|9555.9|9563.6|9553.6|9566|9556|9563.4|9553.4|14
1638931760000|2021-12-08 02:49:20|9563.9|9553.9|9563.4|9553.4|9564.6|9554.6|9563.4|9553.4|14
1638931770000|2021-12-08 02:49:30|9563.6|9553.6|9562.1|9552.1|9564|9554|9561.8|9551.8|8
1638931780000|2021-12-08 02:49:40|9562.3|9552.3|9561.6|9551.6|9562.3|9552.3|9561.3|9551.3|4
1638931790000|2021-12-08 02:49:50|9561.4|9551.4|9560.6|9550.6|9561.4|9551.4|9559.4|9549.4|8
1638931800000|2021-12-08 02:50:00|9561|9551|9559.3|9549.3|9561.1|9551.1|9558.8|9548.8|14
1638931810000|2021-12-08 02:50:10|9559.6|9549.6|9561.3|9551.3|9562.8|9552.8|9559.6|9549.6|12
1638931820000|2021-12-08 02:50:20|9560.8|9550.8|9560.3|9550.3|9560.8|9550.8|9559.9|9549.9|4
1638931830000|2021-12-08 02:50:30|9560.8|9550.8|9561.1|9551.1|9561.4|9551.4|9560.8|9550.8|4
1638931840000|2021-12-08 02:50:40|9561.4|9551.4|9561.4|9551.4|9561.4|9551.4|9561.1|9551.1|5
1638931850000|2021-12-08 02:50:50|9561.1|9551.1|9562|9552|9562.6|9552.6|9561.1|9551.1|4
1638931860000|2021-12-08 02:51:00|9562.5|9552.5|9562.5|9552.5|9563.5|9553.5|9562.3|9552.3|7
1638931870000|2021-12-08 02:51:10|9562.3|9552.3|9564.6|9554.6|9564.9|9554.9|9562.3|9552.3|10
1638931880000|2021-12-08 02:51:20|9565.5|9555.5|9566.5|9556.5|9566.5|9556.5|9565.1|9555.1|10
1638931890000|2021-12-08 02:51:30|9566.3|9556.3|9566.1|9556.1|9566.5|9556.5|9565.4|9555.4|5
1638931900000|2021-12-08 02:51:40|9566.4|9556.4|9567.5|9557.5|9567.5|9557.5|9566.4|9556.4|4
1638931910000|2021-12-08 02:51:50|9567.3|9557.3|9567|9557|9567.8|9557.8|9567|9557|8
1638931920000|2021-12-08 02:52:00|9567.3|9557.3|9567.3|9557.3|9567.5|9557.5|9567.3|9557.3|17
1638931930000|2021-12-08 02:52:10|9567.5|9557.5|9569.8|9559.8|9570.6|9560.6|9567.5|9557.5|17
1638931940000|2021-12-08 02:52:20|9568.6|9558.6|9570|9560|9570.3|9560.3|9568.6|9558.6|10
1638931950000|2021-12-08 02:52:30|9569.8|9559.8|9571.3|9561.3|9571.3|9561.3|9569.1|9559.1|9
1638931960000|2021-12-08 02:52:40|9571|9561|9568.6|9558.6|9571.3|9561.3|9568.6|9558.6|13
1638931970000|2021-12-08 02:52:50|9568.9|9558.9|9568.9|9558.9|9568.9|9558.9|9568.8|9558.8|3
1638931980000|2021-12-08 02:53:00|9568.8|9558.8|9567.5|9557.5|9568.9|9558.9|9566.4|9556.4|13
1638931990000|2021-12-08 02:53:10|9567.3|9557.3|9567.3|9557.3|9567.5|9557.5|9567.3|9557.3|3
1638932000000|2021-12-08 02:53:20|9567.4|9557.4|9567.8|9557.8|9568.3|9558.3|9567.4|9557.4|8
1638932010000|2021-12-08 02:53:30|9567.5|9557.5|9567|9557|9567.5|9557.5|9566.5|9556.5|11
1638932020000|2021-12-08 02:53:40|9566.8|9556.8|9566.3|9556.3|9566.8|9556.8|9566|9556|3
1638932030000|2021-12-08 02:53:50|9566.5|9556.5|9566.9|9556.9|9567.1|9557.1|9566.5|9556.5|7
1638932040000|2021-12-08 02:54:00|9566.5|9556.5|9562.3|9552.3|9566.5|9556.5|9562.1|9552.1|9
1638932050000|2021-12-08 02:54:10|9562.1|9552.1|9562.3|9552.3|9562.4|9552.4|9561.5|9551.5|10
1638932060000|2021-12-08 02:54:20|9561.8|9551.8|9561.3|9551.3|9561.8|9551.8|9561.3|9551.3|2
1638932070000|2021-12-08 02:54:30|9561|9551|9561.9|9551.9|9562|9552|9561|9551|10
1638932080000|2021-12-08 02:54:40|9561.6|9551.6|9561.3|9551.3|9561.6|9551.6|9561.3|9551.3|2
1638932090000|2021-12-08 02:54:50|9561.5|9551.5|9562|9552|9563|9553|9561.3|9551.3|9
1638932100000|2021-12-08 02:55:00|9562.4|9552.4|9564.8|9554.8|9565.4|9555.4|9561.4|9551.4|13
1638932110000|2021-12-08 02:55:10|9564.5|9554.5|9564.4|9554.4|9564.5|9554.5|9563.1|9553.1|6
1638932120000|2021-12-08 02:55:20|9564.1|9554.1|9564.5|9554.5|9564.5|9554.5|9563.8|9553.8|4
1638932130000|2021-12-08 02:55:30|9564.3|9554.3|9564.6|9554.6|9564.6|9554.6|9564|9554|5
1638932140000|2021-12-08 02:55:40|9564.8|9554.8|9564.3|9554.3|9564.8|9554.8|9564.3|9554.3|7
1638932150000|2021-12-08 02:55:50|9563.9|9553.9|9564.5|9554.5|9564.5|9554.5|9563.9|9553.9|9
1638932160000|2021-12-08 02:56:00|9564.4|9554.4|9564|9554|9565.1|9555.1|9563.9|9553.9|8
1638932170000|2021-12-08 02:56:10|9564.8|9554.8|9563.1|9553.1|9565|9555|9563.1|9553.1|10
1638932180000|2021-12-08 02:56:20|9563.6|9553.6|9565.1|9555.1|9565.1|9555.1|9563.6|9553.6|10
1638932190000|2021-12-08 02:56:30|9566|9556|9568.6|9558.6|9568.6|9558.6|9565.5|9555.5|14
1638932200000|2021-12-08 02:56:40|9568.3|9558.3|9566.5|9556.5|9568.4|9558.4|9566.5|9556.5|9
1638932210000|2021-12-08 02:56:50|9566.8|9556.8|9565.4|9555.4|9567.8|9557.8|9565.4|9555.4|11
1638932220000|2021-12-08 02:57:00|9565.3|9555.3|9564|9554|9565.3|9555.3|9563.1|9553.1|9
1638932230000|2021-12-08 02:57:10|9563.8|9553.8|9562.9|9552.9|9563.8|9553.8|9562.9|9552.9|8
1638932240000|2021-12-08 02:57:20|9562.1|9552.1|9562.8|9552.8|9562.8|9552.8|9562|9552|7
1638932250000|2021-12-08 02:57:30|9563.3|9553.3|9563.3|9553.3|9563.5|9553.5|9562|9552|7
1638932260000|2021-12-08 02:57:40|9562.8|9552.8|9561.6|9551.6|9563|9553|9561.6|9551.6|15
1638932270000|2021-12-08 02:57:50|9561.9|9551.9|9560.8|9550.8|9562|9552|9560.5|9550.5|14
1638932280000|2021-12-08 02:58:00|9561.1|9551.1|9561.9|9551.9|9562.1|9552.1|9561.1|9551.1|6
1638932290000|2021-12-08 02:58:10|9561.4|9551.4|9562.9|9552.9|9562.9|9552.9|9561.4|9551.4|9
1638932300000|2021-12-08 02:58:20|9562.6|9552.6|9563.5|9553.5|9564.4|9554.4|9562.6|9552.6|11
1638932310000|2021-12-08 02:58:30|9563|9553|9563.9|9553.9|9564.8|9554.8|9562.8|9552.8|9
1638932320000|2021-12-08 02:58:40|9563.6|9553.6|9563.9|9553.9|9563.9|9553.9|9563.6|9553.6|2
1638932330000|2021-12-08 02:58:50|9563.5|9553.5|9563.6|9553.6|9563.6|9553.6|9562.5|9552.5|13
1638932340000|2021-12-08 02:59:00|9564.3|9554.3|9563.5|9553.5|9564.3|9554.3|9561.8|9551.8|22
1638932350000|2021-12-08 02:59:10|9564.5|9554.5|9563|9553|9564.5|9554.5|9562.5|9552.5|14
1638932360000|2021-12-08 02:59:20|9562.5|9552.5|9562.5|9552.5|9562.8|9552.8|9561.6|9551.6|23
1638932370000|2021-12-08 02:59:30|9562.4|9552.4|9562.5|9552.5|9563|9553|9562.3|9552.3|14
1638932380000|2021-12-08 02:59:40|9561.3|9551.3|9562.8|9552.8|9562.8|9552.8|9561.3|9551.3|25
1638932390000|2021-12-08 02:59:50|9563.3|9553.3|9562.5|9552.5|9563.9|9553.9|9562.4|9552.4|11
1638932400000|2021-12-08 03:00:00|9561.3|9551.3|9558.3|9548.3|9562.5|9552.5|9557|9547|25
1638932410000|2021-12-08 03:00:10|9558.5|9548.5|9558.3|9548.3|9558.9|9548.9|9558.1|9548.1|13
1638932420000|2021-12-08 03:00:20|9558.5|9548.5|9560.1|9550.1|9560.1|9550.1|9558.5|9548.5|11
1638932430000|2021-12-08 03:00:30|9559.9|9549.9|9560.8|9550.8|9561|9551|9558.8|9548.8|10
1638932440000|2021-12-08 03:00:40|9561|9551|9562.5|9552.5|9562.5|9552.5|9560.6|9550.6|8
1638932460000|2021-12-08 03:01:00|9562.3|9552.3|9564.8|9554.8|9564.8|9554.8|9561.8|9551.8|17
1638932470000|2021-12-08 03:01:10|9564.6|9554.6|9564|9554|9564.6|9554.6|9563.5|9553.5|5
1638932480000|2021-12-08 03:01:20|9564.3|9554.3|9564.8|9554.8|9565.5|9555.5|9564.3|9554.3|8
1638932490000|2021-12-08 03:01:30|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|9563.8|9553.8|4
1638932500000|2021-12-08 03:01:40|9564.1|9554.1|9563.8|9553.8|9564.1|9554.1|9562.6|9552.6|9
1638932510000|2021-12-08 03:01:50|9563.5|9553.5|9564|9554|9564|9554|9563.5|9553.5|3
1638932520000|2021-12-08 03:02:00|9564.3|9554.3|9561.6|9551.6|9564.3|9554.3|9561.6|9551.6|12
1638932530000|2021-12-08 03:02:10|9561.4|9551.4|9562.6|9552.6|9562.6|9552.6|9561.4|9551.4|5
1638932540000|2021-12-08 03:02:20|9561.8|9551.8|9561.9|9551.9|9561.9|9551.9|9560.8|9550.8|3
1638932550000|2021-12-08 03:02:30|9561.6|9551.6|9562.3|9552.3|9562.3|9552.3|9561.6|9551.6|3
1638932560000|2021-12-08 03:02:40|9561.1|9551.1|9560.6|9550.6|9561.8|9551.8|9560.6|9550.6|7
1638932570000|2021-12-08 03:02:50|9560.4|9550.4|9559.9|9549.9|9560.4|9550.4|9559.9|9549.9|2
1638932580000|2021-12-08 03:03:00|9559.6|9549.6|9560.3|9550.3|9560.3|9550.3|9558.1|9548.1|7
1638932600000|2021-12-08 03:03:20|9560|9550|9559|9549|9560|9550|9558.8|9548.8|9
1638932610000|2021-12-08 03:03:30|9558.8|9548.8|9558.5|9548.5|9558.8|9548.8|9557.9|9547.9|4
1638932630000|2021-12-08 03:03:50|9558.1|9548.1|9557.3|9547.3|9558.1|9548.1|9556.4|9546.4|12
1638932640000|2021-12-08 03:04:00|9557.5|9547.5|9557.5|9547.5|9558.6|9548.6|9557.5|9547.5|8
1638932650000|2021-12-08 03:04:10|9557.8|9547.8|9558.5|9548.5|9558.5|9548.5|9557.8|9547.8|2
1638932660000|2021-12-08 03:04:20|9558.3|9548.3|9561.6|9551.6|9561.6|9551.6|9558|9548|13
1638932670000|2021-12-08 03:04:30|9561.5|9551.5|9561.3|9551.3|9561.5|9551.5|9560.8|9550.8|6
1638932680000|2021-12-08 03:04:40|9561.5|9551.5|9561|9551|9562.6|9552.6|9561|9551|8
1638932690000|2021-12-08 03:04:50|9560.6|9550.6|9560.5|9550.5|9560.6|9550.6|9560.5|9550.5|2
1638932700000|2021-12-08 03:05:00|9560.6|9550.6|9558|9548|9560.6|9550.6|9557.8|9547.8|9
1638932710000|2021-12-08 03:05:10|9558.8|9548.8|9558.4|9548.4|9558.8|9548.8|9557.6|9547.6|8
1638932720000|2021-12-08 03:05:20|9558.6|9548.6|9558.8|9548.8|9560.5|9550.5|9558.6|9548.6|8
1638932730000|2021-12-08 03:05:30|9559|9549|9560|9550|9560.8|9550.8|9559|9549|6
1638932740000|2021-12-08 03:05:40|9560.3|9550.3|9561.9|9551.9|9561.9|9551.9|9560|9550|12
1638932750000|2021-12-08 03:05:50|9562.1|9552.1|9562.1|9552.1|9562.5|9552.5|9561.8|9551.8|5
1638932760000|2021-12-08 03:06:00|9563|9553|9560|9550|9563|9553|9559.4|9549.4|23
1638932770000|2021-12-08 03:06:10|9559.8|9549.8|9559.8|9549.8|9560.3|9550.3|9559.5|9549.5|15
1638932780000|2021-12-08 03:06:20|9559.5|9549.5|9560.3|9550.3|9560.3|9550.3|9559.3|9549.3|12
1638932790000|2021-12-08 03:06:30|9560.1|9550.1|9560|9550|9561.1|9551.1|9559.1|9549.1|14
1638932800000|2021-12-08 03:06:40|9560.3|9550.3|9561.5|9551.5|9561.5|9551.5|9560.3|9550.3|10
1638932810000|2021-12-08 03:06:50|9561.3|9551.3|9558.8|9548.8|9561.3|9551.3|9558.8|9548.8|9
1638932820000|2021-12-08 03:07:00|9559|9549|9557.8|9547.8|9559.5|9549.5|9557.5|9547.5|10
1638932830000|2021-12-08 03:07:10|9558.3|9548.3|9558.5|9548.5|9558.8|9548.8|9557|9547|14
1638932850000|2021-12-08 03:07:30|9558.3|9548.3|9560|9550|9560|9550|9557.8|9547.8|17
1638932860000|2021-12-08 03:07:40|9559.9|9549.9|9558.5|9548.5|9559.9|9549.9|9558.5|9548.5|4
1638932870000|2021-12-08 03:07:50|9558.3|9548.3|9557|9547|9558.3|9548.3|9557|9547|6
1638932880000|2021-12-08 03:08:00|9556.9|9546.9|9556.4|9546.4|9556.9|9546.9|9556.4|9546.4|3
1638932890000|2021-12-08 03:08:10|9556.6|9546.6|9556.4|9546.4|9556.6|9546.6|9556.1|9546.1|5
1638932900000|2021-12-08 03:08:20|9556.6|9546.6|9556.5|9546.5|9557|9547|9553.4|9543.4|16
1638932910000|2021-12-08 03:08:30|9557.1|9547.1|9556.8|9546.8|9557.1|9547.1|9556|9546|8
1638932920000|2021-12-08 03:08:40|9556.5|9546.5|9555.1|9545.1|9556.8|9546.8|9555.1|9545.1|17
1638932930000|2021-12-08 03:08:50|9555.6|9545.6|9555.5|9545.5|9555.8|9545.8|9555.4|9545.4|5
1638932940000|2021-12-08 03:09:00|9556|9546|9554|9544|9556|9546|9554|9544|16
1638932950000|2021-12-08 03:09:10|9553.8|9543.8|9553.4|9543.4|9553.8|9543.8|9553|9543|6
1638932960000|2021-12-08 03:09:20|9552.6|9542.6|9556.8|9546.8|9557.9|9547.9|9551.6|9541.6|14
1638932970000|2021-12-08 03:09:30|9557|9547|9560.9|9550.9|9561.8|9551.8|9556.3|9546.3|14
1638932980000|2021-12-08 03:09:40|9560|9550|9559.9|9549.9|9560.8|9550.8|9559.8|9549.8|6
1638932990000|2021-12-08 03:09:50|9559.6|9549.6|9559.1|9549.1|9559.6|9549.6|9557|9547|21
1638933000000|2021-12-08 03:10:00|9558.9|9548.9|9557.6|9547.6|9558.9|9548.9|9557.4|9547.4|12
1638933010000|2021-12-08 03:10:10|9557.4|9547.4|9556.5|9546.5|9557.4|9547.4|9555.6|9545.6|10
1638933020000|2021-12-08 03:10:20|9556.9|9546.9|9556.8|9546.8|9557.8|9547.8|9556.8|9546.8|10
1638933030000|2021-12-08 03:10:30|9557|9547|9558.3|9548.3|9559.3|9549.3|9557|9547|13
1638933040000|2021-12-08 03:10:40|9558|9548|9557.6|9547.6|9558.3|9548.3|9556.8|9546.8|9
1638933060000|2021-12-08 03:11:00|9557.3|9547.3|9557.5|9547.5|9557.5|9547.5|9556.4|9546.4|9
1638933070000|2021-12-08 03:11:10|9557.3|9547.3|9556.8|9546.8|9558.3|9548.3|9556.5|9546.5|10
1638933080000|2021-12-08 03:11:20|9557|9547|9557.5|9547.5|9557.5|9547.5|9555.8|9545.8|16
1638933090000|2021-12-08 03:11:30|9557.9|9547.9|9557.5|9547.5|9558.3|9548.3|9557.3|9547.3|5
1638933100000|2021-12-08 03:11:40|9557.8|9547.8|9558|9548|9558|9548|9557.8|9547.8|2
1638933110000|2021-12-08 03:11:50|9558.4|9548.4|9559.9|9549.9|9560.1|9550.1|9558.4|9548.4|9
1638933120000|2021-12-08 03:12:00|9559.5|9549.5|9558.8|9548.8|9559.5|9549.5|9558.6|9548.6|9
1638933130000|2021-12-08 03:12:10|9559|9549|9559|9549|9559|9549|9558.3|9548.3|6
1638933140000|2021-12-08 03:12:20|9559.4|9549.4|9560|9550|9560|9550|9559|9549|11
1638933150000|2021-12-08 03:12:30|9559.5|9549.5|9560.1|9550.1|9560.1|9550.1|9559|9549|9
1638933160000|2021-12-08 03:12:40|9561|9551|9560|9550|9561.5|9551.5|9560|9550|9
1638933170000|2021-12-08 03:12:50|9560.5|9550.5|9560.1|9550.1|9560.5|9550.5|9559|9549|13
1638933180000|2021-12-08 03:13:00|9559.9|9549.9|9559.1|9549.1|9560|9550|9558.8|9548.8|8
1638933190000|2021-12-08 03:13:10|9558.8|9548.8|9559.9|9549.9|9559.9|9549.9|9558.8|9548.8|6
1638933200000|2021-12-08 03:13:20|9559.6|9549.6|9561.5|9551.5|9561.5|9551.5|9559.6|9549.6|10
1638933210000|2021-12-08 03:13:30|9561.3|9551.3|9560.5|9550.5|9561.3|9551.3|9560.3|9550.3|3
1638933220000|2021-12-08 03:13:40|9560.8|9550.8|9563.4|9553.4|9563.4|9553.4|9560.8|9550.8|12
1638933230000|2021-12-08 03:13:50|9563.8|9553.8|9563.8|9553.8|9564.6|9554.6|9563.8|9553.8|6
1638933240000|2021-12-08 03:14:00|9564.4|9554.4|9565.3|9555.3|9565.3|9555.3|9563.5|9553.5|17
1638933250000|2021-12-08 03:14:10|9565.5|9555.5|9563.5|9553.5|9565.5|9555.5|9563.3|9553.3|7
1638933260000|2021-12-08 03:14:20|9563.8|9553.8|9562.5|9552.5|9564.3|9554.3|9561.5|9551.5|13
1638933270000|2021-12-08 03:14:30|9562.8|9552.8|9567.5|9557.5|9567.5|9557.5|9562.8|9552.8|14
1638933290000|2021-12-08 03:14:50|9568|9558|9566.3|9556.3|9569.4|9559.4|9566.3|9556.3|15
1638933300000|2021-12-08 03:15:00|9566|9556|9566.8|9556.8|9568.3|9558.3|9566|9556|11
1638933310000|2021-12-08 03:15:10|9567|9557|9566.5|9556.5|9567.8|9557.8|9566.5|9556.5|9
1638933320000|2021-12-08 03:15:20|9566.3|9556.3|9568.8|9558.8|9569|9559|9566.3|9556.3|12
1638933330000|2021-12-08 03:15:30|9568.9|9558.9|9568.3|9558.3|9568.9|9558.9|9567.5|9557.5|8
1638933340000|2021-12-08 03:15:40|9568|9558|9567.5|9557.5|9568|9558|9566.5|9556.5|10
1638933350000|2021-12-08 03:15:50|9568.1|9558.1|9571.5|9561.5|9571.6|9561.6|9568.1|9558.1|14
1638933360000|2021-12-08 03:16:00|9571.3|9561.3|9570.3|9560.3|9571.3|9561.3|9569.5|9559.5|8
1638933370000|2021-12-08 03:16:10|9570.5|9560.5|9570|9560|9570.8|9560.8|9570|9560|5
1638933380000|2021-12-08 03:16:20|9570.3|9560.3|9570.8|9560.8|9570.9|9560.9|9570.3|9560.3|4
1638933390000|2021-12-08 03:16:30|9570.4|9560.4|9571.8|9561.8|9571.8|9561.8|9569.5|9559.5|11
1638933400000|2021-12-08 03:16:40|9572.8|9562.8|9572|9562|9573|9563|9572|9562|7
1638933410000|2021-12-08 03:16:50|9571.8|9561.8|9573.8|9563.8|9573.8|9563.8|9571.8|9561.8|9
1638933420000|2021-12-08 03:17:00|9573.4|9563.4|9572.4|9562.4|9573.4|9563.4|9572.4|9562.4|7
1638933430000|2021-12-08 03:17:10|9572.6|9562.6|9571.9|9561.9|9573.3|9563.3|9571|9561|14
1638933440000|2021-12-08 03:17:20|9571.6|9561.6|9570.3|9560.3|9571.6|9561.6|9570|9560|6
1638933450000|2021-12-08 03:17:30|9570.5|9560.5|9570.8|9560.8|9571|9561|9569|9559|11
1638933460000|2021-12-08 03:17:40|9570.3|9560.3|9572|9562|9572|9562|9570.3|9560.3|8
1638933470000|2021-12-08 03:17:50|9571.8|9561.8|9572.5|9562.5|9572.5|9562.5|9571.8|9561.8|4
1638933480000|2021-12-08 03:18:00|9572.3|9562.3|9572.8|9562.8|9573|9563|9571.5|9561.5|6
1638933490000|2021-12-08 03:18:10|9572.4|9562.4|9571.5|9561.5|9572.4|9562.4|9571|9561|5
1638933500000|2021-12-08 03:18:20|9571.3|9561.3|9571.6|9561.6|9571.6|9561.6|9571.1|9561.1|5
1638933510000|2021-12-08 03:18:30|9571.4|9561.4|9571.4|9561.4|9571.4|9561.4|9571.1|9561.1|3
1638933520000|2021-12-08 03:18:40|9571.9|9561.9|9571.6|9561.6|9571.9|9561.9|9571.6|9561.6|2
1638933530000|2021-12-08 03:18:50|9571.9|9561.9|9572.9|9562.9|9572.9|9562.9|9571.9|9561.9|4
1638933540000|2021-12-08 03:19:00|9573|9563|9573|9563|9573|9563|9572.8|9562.8|3
1638933550000|2021-12-08 03:19:10|9572.3|9562.3|9571.6|9561.6|9572.3|9562.3|9571.6|9561.6|2
1638933560000|2021-12-08 03:19:20|9571.8|9561.8|9570.8|9560.8|9572.5|9562.5|9570.8|9560.8|3
1638933570000|2021-12-08 03:19:30|9570.5|9560.5|9570.6|9560.6|9570.6|9560.6|9570.3|9560.3|5
1638933580000|2021-12-08 03:19:40|9570.9|9560.9|9571.8|9561.8|9571.8|9561.8|9570.9|9560.9|4
1638933590000|2021-12-08 03:19:50|9572|9562|9571.3|9561.3|9573.3|9563.3|9571.1|9561.1|9
1638933600000|2021-12-08 03:20:00|9571.5|9561.5|9569.8|9559.8|9571.5|9561.5|9569.3|9559.3|6
1638933610000|2021-12-08 03:20:10|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|1
1638933620000|2021-12-08 03:20:20|9568.8|9558.8|9568|9558|9568.8|9558.8|9567.8|9557.8|9
1638933630000|2021-12-08 03:20:30|9567.8|9557.8|9567|9557|9567.8|9557.8|9566.5|9556.5|12
1638933640000|2021-12-08 03:20:40|9567.3|9557.3|9566.5|9556.5|9567.3|9557.3|9566.5|9556.5|3
1638933650000|2021-12-08 03:20:50|9566.3|9556.3|9566.1|9556.1|9566.3|9556.3|9566.1|9556.1|2
1638933660000|2021-12-08 03:21:00|9565.9|9555.9|9565.9|9555.9|9566.5|9556.5|9565.8|9555.8|7
1638933670000|2021-12-08 03:21:10|9566|9556|9565.8|9555.8|9566.3|9556.3|9565.8|9555.8|6
1638933680000|2021-12-08 03:21:20|9566|9556|9566.6|9556.6|9566.6|9556.6|9566|9556|2
1638933690000|2021-12-08 03:21:30|9566.9|9556.9|9566.5|9556.5|9566.9|9556.9|9566.3|9556.3|9
1638933700000|2021-12-08 03:21:40|9566.3|9556.3|9568.3|9558.3|9568.5|9558.5|9566.3|9556.3|19
1638933710000|2021-12-08 03:21:50|9568.8|9558.8|9568.8|9558.8|9569.3|9559.3|9568.8|9558.8|7
1638933720000|2021-12-08 03:22:00|9569|9559|9567|9557|9569.1|9559.1|9567|9557|9
1638933730000|2021-12-08 03:22:10|9566.6|9556.6|9566.1|9556.1|9566.6|9556.6|9566.1|9556.1|3
1638933740000|2021-12-08 03:22:20|9566.4|9556.4|9566.4|9556.4|9566.6|9556.6|9566.4|9556.4|4
1638933750000|2021-12-08 03:22:30|9566.1|9556.1|9565.9|9555.9|9566.4|9556.4|9565.9|9555.9|6
1638933760000|2021-12-08 03:22:40|9566|9556|9563.8|9553.8|9566|9556|9563|9553|8
1638933770000|2021-12-08 03:22:50|9563.5|9553.5|9563.4|9553.4|9563.5|9553.5|9562.6|9552.6|11
1638933780000|2021-12-08 03:23:00|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1638933790000|2021-12-08 03:23:10|9563.1|9553.1|9563.3|9553.3|9564.3|9554.3|9562.6|9552.6|11
1638933800000|2021-12-08 03:23:20|9563.5|9553.5|9563.8|9553.8|9563.8|9553.8|9563.3|9553.3|4
1638933810000|2021-12-08 03:23:30|9564.1|9554.1|9565.3|9555.3|9565.3|9555.3|9564.1|9554.1|6
1638933820000|2021-12-08 03:23:40|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9565.1|9555.1|4
1638933840000|2021-12-08 03:24:00|9566.5|9556.5|9567.5|9557.5|9567.5|9557.5|9566.3|9556.3|6
1638933860000|2021-12-08 03:24:20|9567.8|9557.8|9566.8|9556.8|9568.6|9558.6|9566.8|9556.8|5
1638933870000|2021-12-08 03:24:30|9567|9557|9567.3|9557.3|9567.3|9557.3|9567|9557|4
1638933890000|2021-12-08 03:24:50|9568.1|9558.1|9569.8|9559.8|9570|9560|9568.1|9558.1|6
1638933900000|2021-12-08 03:25:00|9570|9560|9572.4|9562.4|9573.1|9563.1|9570|9560|10
1638933910000|2021-12-08 03:25:10|9572.1|9562.1|9573.4|9563.4|9573.4|9563.4|9571.9|9561.9|9
1638933920000|2021-12-08 03:25:20|9573.3|9563.3|9573|9563|9573.3|9563.3|9572.5|9562.5|8
1638933930000|2021-12-08 03:25:30|9572.8|9562.8|9573|9563|9573|9563|9572.6|9562.6|7
1638933940000|2021-12-08 03:25:40|9572.8|9562.8|9573|9563|9573|9563|9572.8|9562.8|2
1638933950000|2021-12-08 03:25:50|9573.3|9563.3|9574.1|9564.1|9574.4|9564.4|9573.3|9563.3|12
1638933960000|2021-12-08 03:26:00|9574.4|9564.4|9573.8|9563.8|9575|9565|9573.5|9563.5|8
1638933970000|2021-12-08 03:26:10|9574.3|9564.3|9575|9565|9575.3|9565.3|9574.3|9564.3|7
1638933980000|2021-12-08 03:26:20|9574.8|9564.8|9573.9|9563.9|9574.9|9564.9|9573.8|9563.8|6
1638933990000|2021-12-08 03:26:30|9573.8|9563.8|9573.5|9563.5|9573.8|9563.8|9573.3|9563.3|4
1638934000000|2021-12-08 03:26:40|9573.3|9563.3|9571.9|9561.9|9573.3|9563.3|9571.8|9561.8|13
1638934010000|2021-12-08 03:26:50|9571.4|9561.4|9570.4|9560.4|9571.8|9561.8|9570.1|9560.1|8
1638934020000|2021-12-08 03:27:00|9570.8|9560.8|9572|9562|9572|9562|9570.8|9560.8|4
1638934030000|2021-12-08 03:27:10|9572.3|9562.3|9573.5|9563.5|9573.5|9563.5|9572.3|9562.3|4
1638934040000|2021-12-08 03:27:20|9573.8|9563.8|9575.4|9565.4|9575.4|9565.4|9573.5|9563.5|9
1638934050000|2021-12-08 03:27:30|9575|9565|9574.5|9564.5|9575|9565|9574.3|9564.3|5
1638934060000|2021-12-08 03:27:40|9574.8|9564.8|9575.3|9565.3|9575.3|9565.3|9574|9564|9
1638934070000|2021-12-08 03:27:50|9575.1|9565.1|9574.8|9564.8|9575.1|9565.1|9574.8|9564.8|2
1638934080000|2021-12-08 03:28:00|9574.5|9564.5|9575.3|9565.3|9575.3|9565.3|9574.4|9564.4|6
1638934090000|2021-12-08 03:28:10|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|1
1638934100000|2021-12-08 03:28:20|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1638934110000|2021-12-08 03:28:30|9576.3|9566.3|9575.9|9565.9|9576.3|9566.3|9575.9|9565.9|2
1638934120000|2021-12-08 03:28:40|9575.5|9565.5|9575.3|9565.3|9575.5|9565.5|9575.3|9565.3|2
1638934130000|2021-12-08 03:28:50|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|1
1638934140000|2021-12-08 03:29:00|9575.3|9565.3|9574.8|9564.8|9575.3|9565.3|9574.8|9564.8|3
1638934150000|2021-12-08 03:29:10|9574.5|9564.5|9574.5|9564.5|9575|9565|9574.5|9564.5|4
1638934160000|2021-12-08 03:29:20|9574.1|9564.1|9573.5|9563.5|9574.6|9564.6|9573.5|9563.5|9
1638934170000|2021-12-08 03:29:30|9574|9564|9574.4|9564.4|9574.4|9564.4|9573.5|9563.5|5
1638934180000|2021-12-08 03:29:40|9574.9|9564.9|9574.6|9564.6|9574.9|9564.9|9573.9|9563.9|4
1638934190000|2021-12-08 03:29:50|9575.1|9565.1|9575|9565|9575.4|9565.4|9574.1|9564.1|8
1638934200000|2021-12-08 03:30:00|9575.3|9565.3|9575|9565|9575.3|9565.3|9575|9565|2
1638934210000|2021-12-08 03:30:10|9574.8|9564.8|9573.5|9563.5|9574.8|9564.8|9573.3|9563.3|4
1638934220000|2021-12-08 03:30:20|9573.9|9563.9|9574.4|9564.4|9574.4|9564.4|9573.9|9563.9|2
1638934230000|2021-12-08 03:30:30|9574.8|9564.8|9574.3|9564.3|9574.8|9564.8|9574|9564|5
1638934240000|2021-12-08 03:30:40|9574.6|9564.6|9573.4|9563.4|9574.6|9564.6|9573.4|9563.4|4
1638934250000|2021-12-08 03:30:50|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|1
1638934270000|2021-12-08 03:31:10|9573.9|9563.9|9573.6|9563.6|9573.9|9563.9|9573.6|9563.6|2
1638934280000|2021-12-08 03:31:20|9573.5|9563.5|9573|9563|9573.5|9563.5|9572.3|9562.3|3
1638934290000|2021-12-08 03:31:30|9573.4|9563.4|9572.4|9562.4|9573.4|9563.4|9572.4|9562.4|3
1638934300000|2021-12-08 03:31:40|9572.6|9562.6|9573.4|9563.4|9573.4|9563.4|9572.6|9562.6|3
1638934310000|2021-12-08 03:31:50|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|1
1638934330000|2021-12-08 03:32:10|9574|9564|9573.6|9563.6|9574|9564|9573.6|9563.6|2
1638934340000|2021-12-08 03:32:20|9574|9564|9575.8|9565.8|9575.8|9565.8|9574|9564|3
1638934350000|2021-12-08 03:32:30|9575.5|9565.5|9575.3|9565.3|9575.5|9565.5|9575.3|9565.3|4
1638934360000|2021-12-08 03:32:40|9575.5|9565.5|9575.9|9565.9|9575.9|9565.9|9575.1|9565.1|5
1638934380000|2021-12-08 03:33:00|9575.6|9565.6|9575.6|9565.6|9575.9|9565.9|9575.4|9565.4|7
1638934390000|2021-12-08 03:33:10|9575.4|9565.4|9575.6|9565.6|9575.9|9565.9|9575.4|9565.4|4
1638934400000|2021-12-08 03:33:20|9575.4|9565.4|9574.8|9564.8|9575.6|9565.6|9574.3|9564.3|5
1638934420000|2021-12-08 03:33:40|9574.5|9564.5|9574.8|9564.8|9574.8|9564.8|9574.5|9564.5|2
1638934430000|2021-12-08 03:33:50|9574.5|9564.5|9574.9|9564.9|9574.9|9564.9|9573.8|9563.8|4
1638934440000|2021-12-08 03:34:00|9575.3|9565.3|9574.5|9564.5|9575.5|9565.5|9574.3|9564.3|7
1638934450000|2021-12-08 03:34:10|9574.8|9564.8|9575.6|9565.6|9575.6|9565.6|9574.8|9564.8|2
1638934460000|2021-12-08 03:34:20|9575.5|9565.5|9574.9|9564.9|9575.5|9565.5|9574.9|9564.9|2
1638934470000|2021-12-08 03:34:30|9574.6|9564.6|9574.6|9564.6|9574.6|9564.6|9574.3|9564.3|5
1638934490000|2021-12-08 03:34:50|9574.8|9564.8|9574.6|9564.6|9574.8|9564.8|9574.6|9564.6|2
1638934500000|2021-12-08 03:35:00|9574.5|9564.5|9573.9|9563.9|9574.5|9564.5|9573.9|9563.9|2
1638934510000|2021-12-08 03:35:10|9573.5|9563.5|9570.6|9560.6|9573.5|9563.5|9569.9|9559.9|5
1638934520000|2021-12-08 03:35:20|9570.1|9560.1|9570.6|9560.6|9570.6|9560.6|9569.6|9559.6|5
1638934530000|2021-12-08 03:35:30|9570.4|9560.4|9570.4|9560.4|9570.4|9560.4|9570.4|9560.4|1
1638934540000|2021-12-08 03:35:40|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1638934550000|2021-12-08 03:35:50|9571.5|9561.5|9570.6|9560.6|9571.5|9561.5|9570.6|9560.6|3
1638934560000|2021-12-08 03:36:00|9570.9|9560.9|9572.9|9562.9|9573.1|9563.1|9570.9|9560.9|8
1638934570000|2021-12-08 03:36:10|9572.6|9562.6|9572.3|9562.3|9573.5|9563.5|9571.9|9561.9|8
1638934580000|2021-12-08 03:36:20|9572.8|9562.8|9572.4|9562.4|9572.8|9562.8|9572.3|9562.3|4
1638934590000|2021-12-08 03:36:30|9572.5|9562.5|9572.6|9562.6|9573|9563|9572.5|9562.5|6
1638934610000|2021-12-08 03:36:50|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|1
1638934620000|2021-12-08 03:37:00|9573.4|9563.4|9573.6|9563.6|9573.6|9563.6|9573.1|9563.1|3
1638934630000|2021-12-08 03:37:10|9573.5|9563.5|9571.1|9561.1|9573.5|9563.5|9571.1|9561.1|4
1638934640000|2021-12-08 03:37:20|9571.6|9561.6|9572.1|9562.1|9572.1|9562.1|9571.4|9561.4|4
1638934650000|2021-12-08 03:37:30|9571.8|9561.8|9571.8|9561.8|9572.8|9562.8|9571.8|9561.8|5
1638934660000|2021-12-08 03:37:40|9573|9563|9572.8|9562.8|9573|9563|9572.8|9562.8|2
1638934670000|2021-12-08 03:37:50|9573|9563|9572.9|9562.9|9573|9563|9572.9|9562.9|2
1638934680000|2021-12-08 03:38:00|9574.1|9564.1|9575.4|9565.4|9575.6|9565.6|9574.1|9564.1|6
1638934690000|2021-12-08 03:38:10|9575.8|9565.8|9574.4|9564.4|9575.8|9565.8|9574.4|9564.4|3
1638934700000|2021-12-08 03:38:20|9575|9565|9574.5|9564.5|9575|9565|9573.6|9563.6|7
1638934710000|2021-12-08 03:38:30|9574|9564|9573.5|9563.5|9574|9564|9573.5|9563.5|2
1638934720000|2021-12-08 03:38:40|9573.9|9563.9|9573.9|9563.9|9574|9564|9573.6|9563.6|4
1638934730000|2021-12-08 03:38:50|9574.4|9564.4|9573|9563|9574.4|9564.4|9572.1|9562.1|5
1638934740000|2021-12-08 03:39:00|9572.8|9562.8|9572.1|9562.1|9572.8|9562.8|9572.1|9562.1|2
1638934750000|2021-12-08 03:39:10|9572.4|9562.4|9573.9|9563.9|9573.9|9563.9|9572.4|9562.4|2
1638934770000|2021-12-08 03:39:30|9574.1|9564.1|9574.5|9564.5|9574.5|9564.5|9574.1|9564.1|2
1638934780000|2021-12-08 03:39:40|9574.4|9564.4|9573.5|9563.5|9574.4|9564.4|9573.5|9563.5|2
1638934800000|2021-12-08 03:40:00|9573.8|9563.8|9575.9|9565.9|9575.9|9565.9|9573.8|9563.8|4
1638934810000|2021-12-08 03:40:10|9575.8|9565.8|9574.8|9564.8|9575.8|9565.8|9574.6|9564.6|5
1638934820000|2021-12-08 03:40:20|9575|9565|9575|9565|9575|9565|9575|9565|1
1638934830000|2021-12-08 03:40:30|9574.8|9564.8|9574.6|9564.6|9575.3|9565.3|9574.6|9564.6|5
1638934850000|2021-12-08 03:40:50|9574.4|9564.4|9573.6|9563.6|9574.4|9564.4|9573.6|9563.6|3
1638934860000|2021-12-08 03:41:00|9573.5|9563.5|9573.4|9563.4|9573.5|9563.5|9572.6|9562.6|8
1638934880000|2021-12-08 03:41:20|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|1
1638934900000|2021-12-08 03:41:40|9573.9|9563.9|9573.6|9563.6|9573.9|9563.9|9573.6|9563.6|2
1638934910000|2021-12-08 03:41:50|9573.5|9563.5|9572.9|9562.9|9573.5|9563.5|9572.9|9562.9|3
1638934920000|2021-12-08 03:42:00|9573.1|9563.1|9572.5|9562.5|9573.1|9563.1|9572.3|9562.3|4
1638934930000|2021-12-08 03:42:10|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|1
1638934940000|2021-12-08 03:42:20|9574|9564|9573.8|9563.8|9574|9564|9573.8|9563.8|2
1638934960000|2021-12-08 03:42:40|9573.5|9563.5|9573.6|9563.6|9573.6|9563.6|9573.5|9563.5|2
1638934970000|2021-12-08 03:42:50|9574|9564|9573.3|9563.3|9574.8|9564.8|9573.3|9563.3|7
1638934980000|2021-12-08 03:43:00|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1638934990000|2021-12-08 03:43:10|9573.8|9563.8|9574.8|9564.8|9574.8|9564.8|9573.8|9563.8|7
1638935040000|2021-12-08 03:44:00|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|9573.9|9563.9|3
1638935050000|2021-12-08 03:44:10|9573.9|9563.9|9575.8|9565.8|9575.8|9565.8|9573.9|9563.9|5
1638935060000|2021-12-08 03:44:20|9575.5|9565.5|9574.6|9564.6|9575.8|9565.8|9574.6|9564.6|6
1638935070000|2021-12-08 03:44:30|9574.4|9564.4|9574|9564|9574.4|9564.4|9573.4|9563.4|5
1638935080000|2021-12-08 03:44:40|9573.8|9563.8|9571.9|9561.9|9573.8|9563.8|9571.9|9561.9|5
1638935090000|2021-12-08 03:44:50|9572.3|9562.3|9572.4|9562.4|9572.4|9562.4|9572.3|9562.3|2
1638935100000|2021-12-08 03:45:00|9572.3|9562.3|9571.6|9561.6|9572.3|9562.3|9571.3|9561.3|3
1638935110000|2021-12-08 03:45:10|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9571.6|9561.6|3
1638935140000|2021-12-08 03:45:40|9572|9562|9572|9562|9572|9562|9572|9562|1
1638935170000|2021-12-08 03:46:10|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1638935190000|2021-12-08 03:46:30|9571.5|9561.5|9570.5|9560.5|9571.5|9561.5|9570.5|9560.5|2
1638935210000|2021-12-08 03:46:50|9570.3|9560.3|9569.9|9559.9|9570.3|9560.3|9569.9|9559.9|2
1638935220000|2021-12-08 03:47:00|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|1
1638935240000|2021-12-08 03:47:20|9570.1|9560.1|9570.1|9560.1|9570.1|9560.1|9570.1|9560.1|1
1638935250000|2021-12-08 03:47:30|9570.4|9560.4|9570.4|9560.4|9570.4|9560.4|9570.4|9560.4|1
1638935260000|2021-12-08 03:47:40|9570|9560|9570|9560|9570|9560|9570|9560|1
1638935270000|2021-12-08 03:47:50|9570.1|9560.1|9569.8|9559.8|9570.1|9560.1|9569.8|9559.8|2
1638935280000|2021-12-08 03:48:00|9569.5|9559.5|9566|9556|9569.5|9559.5|9566|9556|4
1638935310000|2021-12-08 03:48:30|9566.4|9556.4|9567.1|9557.1|9568|9558|9566.4|9556.4|6
1638935320000|2021-12-08 03:48:40|9566.8|9556.8|9566.3|9556.3|9566.8|9556.8|9566.3|9556.3|2
1638935330000|2021-12-08 03:48:50|9566.6|9556.6|9568.6|9558.6|9568.6|9558.6|9566.6|9556.6|5
1638935340000|2021-12-08 03:49:00|9568.3|9558.3|9564.8|9554.8|9568.3|9558.3|9564.8|9554.8|8
1638935350000|2021-12-08 03:49:10|9564.9|9554.9|9565.1|9555.1|9565.1|9555.1|9564.9|9554.9|2
1638935360000|2021-12-08 03:49:20|9564.9|9554.9|9563.1|9553.1|9564.9|9554.9|9563.1|9553.1|6
1638935370000|2021-12-08 03:49:30|9563.4|9553.4|9563.3|9553.3|9563.6|9553.6|9563.3|9553.3|3
1638935380000|2021-12-08 03:49:40|9564|9554|9564|9554|9564|9554|9564|9554|1
1638935390000|2021-12-08 03:49:50|9565.3|9555.3|9565.5|9555.5|9565.5|9555.5|9563.8|9553.8|5
1638935400000|2021-12-08 03:50:00|9565.3|9555.3|9564.8|9554.8|9565.3|9555.3|9563.9|9553.9|6
1638935410000|2021-12-08 03:50:10|9565.8|9555.8|9564.3|9554.3|9565.8|9555.8|9564.3|9554.3|2
1638935420000|2021-12-08 03:50:20|9563.9|9553.9|9563.1|9553.1|9563.9|9553.9|9561.9|9551.9|5
1638935430000|2021-12-08 03:50:30|9564.4|9554.4|9563.3|9553.3|9564.4|9554.4|9563.3|9553.3|2
1638935440000|2021-12-08 03:50:40|9564.3|9554.3|9563.1|9553.1|9564.3|9554.3|9562.1|9552.1|6
1638935450000|2021-12-08 03:50:50|9563.9|9553.9|9562.4|9552.4|9563.9|9553.9|9562.4|9552.4|4
1638935460000|2021-12-08 03:51:00|9563|9553|9562.3|9552.3|9563|9553|9561.9|9551.9|4
1638935470000|2021-12-08 03:51:10|9562|9552|9561.1|9551.1|9562.9|9552.9|9561.1|9551.1|5
1638935480000|2021-12-08 03:51:20|9560.9|9550.9|9559.8|9549.8|9560.9|9550.9|9559.8|9549.8|4
1638935490000|2021-12-08 03:51:30|9559|9549|9558.5|9548.5|9560|9550|9558.5|9548.5|4
1638935500000|2021-12-08 03:51:40|9557.6|9547.6|9559|9549|9559.9|9549.9|9557.6|9547.6|8
1638935510000|2021-12-08 03:51:50|9558.8|9548.8|9559.9|9549.9|9559.9|9549.9|9558.8|9548.8|4
1638935520000|2021-12-08 03:52:00|9560.9|9550.9|9561.3|9551.3|9561.3|9551.3|9560.9|9550.9|4
1638935530000|2021-12-08 03:52:10|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|1
1638935540000|2021-12-08 03:52:20|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|1
1638935550000|2021-12-08 03:52:30|9560.9|9550.9|9560.4|9550.4|9560.9|9550.9|9559.9|9549.9|6
1638935560000|2021-12-08 03:52:40|9560.1|9550.1|9559.9|9549.9|9560.1|9550.1|9559.9|9549.9|2
1638935570000|2021-12-08 03:52:50|9560.1|9550.1|9561.1|9551.1|9562|9552|9560.1|9550.1|6
1638935580000|2021-12-08 03:53:00|9561.4|9551.4|9560.4|9550.4|9561.4|9551.4|9560.4|9550.4|4
1638935600000|2021-12-08 03:53:20|9560.1|9550.1|9560.4|9550.4|9560.4|9550.4|9560.1|9550.1|2
1638935620000|2021-12-08 03:53:40|9560.5|9550.5|9561.1|9551.1|9561.1|9551.1|9560.5|9550.5|3
1638935630000|2021-12-08 03:53:50|9562.1|9552.1|9562.5|9552.5|9562.5|9552.5|9562.1|9552.1|3
1638935640000|2021-12-08 03:54:00|9562.4|9552.4|9563.1|9553.1|9563.1|9553.1|9562.4|9552.4|3
1638935650000|2021-12-08 03:54:10|9564|9554|9563.1|9553.1|9564|9554|9563.1|9553.1|2
1638935690000|2021-12-08 03:54:50|9563.4|9553.4|9563.4|9553.4|9563.4|9553.4|9563.4|9553.4|1
1638935700000|2021-12-08 03:55:00|9563.5|9553.5|9563.8|9553.8|9564.5|9554.5|9563.5|9553.5|6
1638935720000|2021-12-08 03:55:20|9564|9554|9566.3|9556.3|9566.3|9556.3|9564|9554|5
1638935730000|2021-12-08 03:55:30|9566.6|9556.6|9566.6|9556.6|9566.9|9556.9|9566|9556|5
1638935740000|2021-12-08 03:55:40|9566.9|9556.9|9566.9|9556.9|9566.9|9556.9|9566.9|9556.9|1
1638935750000|2021-12-08 03:55:50|9566.5|9556.5|9565.4|9555.4|9566.5|9556.5|9565|9555|3
1638935760000|2021-12-08 03:56:00|9565.3|9555.3|9565.5|9555.5|9565.5|9555.5|9565.3|9555.3|2
1638935770000|2021-12-08 03:56:10|9565.8|9555.8|9566.6|9556.6|9566.6|9556.6|9565.8|9555.8|3
1638935790000|2021-12-08 03:56:30|9565.5|9555.5|9565.3|9555.3|9566.5|9556.5|9565.3|9555.3|4
1638935800000|2021-12-08 03:56:40|9565.5|9555.5|9565.1|9555.1|9565.5|9555.5|9565.1|9555.1|3
1638935830000|2021-12-08 03:57:10|9565.8|9555.8|9563.4|9553.4|9565.8|9555.8|9563.4|9553.4|6
1638935840000|2021-12-08 03:57:20|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1638935850000|2021-12-08 03:57:30|9563.5|9553.5|9563.8|9553.8|9563.8|9553.8|9563.1|9553.1|3
1638935860000|2021-12-08 03:57:40|9562.5|9552.5|9563.1|9553.1|9563.1|9553.1|9562.5|9552.5|2
1638935870000|2021-12-08 03:57:50|9563.3|9553.3|9563.5|9553.5|9563.5|9553.5|9563.3|9553.3|2
1638935880000|2021-12-08 03:58:00|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1638935940000|2021-12-08 03:59:00|9563.3|9553.3|9563.1|9553.1|9563.4|9553.4|9563|9553|5
1638935970000|2021-12-08 03:59:30|9563.3|9553.3|9563.1|9553.1|9563.3|9553.3|9563.1|9553.1|2
1638935990000|2021-12-08 03:59:50|9563.4|9553.4|9563.4|9553.4|9563.5|9553.5|9563.4|9553.4|3
1638936000000|2021-12-08 04:00:00|9563.5|9553.5|9563.4|9553.4|9563.5|9553.5|9563.4|9553.4|2
1638936010000|2021-12-08 04:00:10|9563.5|9553.5|9565.5|9555.5|9565.5|9555.5|9563.5|9553.5|3
1638936020000|2021-12-08 04:00:20|9565.1|9555.1|9564|9554|9565.1|9555.1|9563.9|9553.9|5
1638936040000|2021-12-08 04:00:40|9563.4|9553.4|9563.1|9553.1|9563.4|9553.4|9563.1|9553.1|2
1638936060000|2021-12-08 04:01:00|9563.5|9553.5|9563.3|9553.3|9563.5|9553.5|9563.3|9553.3|2
1638936110000|2021-12-08 04:01:50|9562.5|9552.5|9562.5|9552.5|9563.4|9553.4|9562.4|9552.4|8
1638936150000|2021-12-08 04:02:30|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1638936180000|2021-12-08 04:03:00|9562.5|9552.5|9562.9|9552.9|9562.9|9552.9|9562.5|9552.5|2
1638936220000|2021-12-08 04:03:40|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1638936280000|2021-12-08 04:04:40|9563|9553|9561.3|9551.3|9563|9553|9561.3|9551.3|5
1638936290000|2021-12-08 04:04:50|9561.5|9551.5|9560.3|9550.3|9561.8|9551.8|9560.3|9550.3|4
1638936300000|2021-12-08 04:05:00|9560|9550|9559.5|9549.5|9560.3|9550.3|9559.5|9549.5|6
1638936310000|2021-12-08 04:05:10|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|1
1638936320000|2021-12-08 04:05:20|9560.1|9550.1|9560.4|9550.4|9560.9|9550.9|9560.1|9550.1|4
1638936340000|2021-12-08 04:05:40|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|1
1638936360000|2021-12-08 04:06:00|9559.4|9549.4|9558.6|9548.6|9559.4|9549.4|9558.6|9548.6|2
1638936400000|2021-12-08 04:06:40|9559|9549|9559|9549|9559|9549|9559|9549|1
1638936410000|2021-12-08 04:06:50|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1638936420000|2021-12-08 04:07:00|9558.5|9548.5|9558.3|9548.3|9558.5|9548.5|9558.3|9548.3|2
1638936430000|2021-12-08 04:07:10|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9558.3|9548.3|3
1638936440000|2021-12-08 04:07:20|9558.8|9548.8|9559|9549|9559|9549|9558.8|9548.8|2
1638936450000|2021-12-08 04:07:30|9558.8|9548.8|9558.8|9548.8|9559.1|9549.1|9558.8|9548.8|3
1638936460000|2021-12-08 04:07:40|9560.1|9550.1|9558.9|9548.9|9560.1|9550.1|9558.9|9548.9|2
1638936470000|2021-12-08 04:07:50|9559.6|9549.6|9558.8|9548.8|9559.6|9549.6|9558.8|9548.8|2
1638936480000|2021-12-08 04:08:00|9560|9550|9558.4|9548.4|9560|9550|9558.1|9548.1|4
1638936490000|2021-12-08 04:08:10|9559.4|9549.4|9558.3|9548.3|9559.4|9549.4|9558.3|9548.3|5
1638936500000|2021-12-08 04:08:20|9558|9548|9558.3|9548.3|9558.3|9548.3|9558|9548|2
1638936510000|2021-12-08 04:08:30|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9558.3|9548.3|3
1638936520000|2021-12-08 04:08:40|9558.3|9548.3|9558.5|9548.5|9558.5|9548.5|9558.3|9548.3|2
1638936550000|2021-12-08 04:09:10|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|1
1638936560000|2021-12-08 04:09:20|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|1
1638936580000|2021-12-08 04:09:40|9558.8|9548.8|9561.4|9551.4|9561.4|9551.4|9558.8|9548.8|6
1638936590000|2021-12-08 04:09:50|9561.1|9551.1|9561.8|9551.8|9561.8|9551.8|9560.8|9550.8|5
1638936600000|2021-12-08 04:10:00|9561.5|9551.5|9561.1|9551.1|9561.5|9551.5|9561.1|9551.1|2
1638936610000|2021-12-08 04:10:10|9560.9|9550.9|9561.1|9551.1|9561.1|9551.1|9560.6|9550.6|4
1638936620000|2021-12-08 04:10:20|9561.5|9551.5|9562.1|9552.1|9562.1|9552.1|9561.5|9551.5|2
1638936680000|2021-12-08 04:11:20|9563|9553|9562.6|9552.6|9563|9553|9562.4|9552.4|4
1638936710000|2021-12-08 04:11:50|9562.5|9552.5|9561.8|9551.8|9562.5|9552.5|9561.8|9551.8|2
1638936720000|2021-12-08 04:12:00|9562|9552|9562.6|9552.6|9563.3|9553.3|9562|9552|4
1638936770000|2021-12-08 04:12:50|9562.9|9552.9|9563.3|9553.3|9563.3|9553.3|9562.9|9552.9|2
1638936780000|2021-12-08 04:13:00|9563|9553|9562.8|9552.8|9563|9553|9562.8|9552.8|2
1638936810000|2021-12-08 04:13:30|9563|9553|9563.4|9553.4|9563.6|9553.6|9563|9553|3
1638936840000|2021-12-08 04:14:00|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1638936890000|2021-12-08 04:14:50|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|1
1638936900000|2021-12-08 04:15:00|9562.9|9552.9|9563.1|9553.1|9563.1|9553.1|9562.9|9552.9|2
1638936940000|2021-12-08 04:15:40|9563.4|9553.4|9562.8|9552.8|9563.4|9553.4|9562.8|9552.8|2
1638936960000|2021-12-08 04:16:00|9562.9|9552.9|9562.9|9552.9|9562.9|9552.9|9562.9|9552.9|1
1638936980000|2021-12-08 04:16:20|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1638936990000|2021-12-08 04:16:30|9562.3|9552.3|9562.5|9552.5|9562.5|9552.5|9562.3|9552.3|2
1638937030000|2021-12-08 04:17:10|9563.6|9553.6|9563.8|9553.8|9563.8|9553.8|9563.6|9553.6|2
1638937040000|2021-12-08 04:17:20|9564.5|9554.5|9563.5|9553.5|9564.5|9554.5|9563.4|9553.4|6
1638937050000|2021-12-08 04:17:30|9565|9555|9565|9555|9565|9555|9565|9555|1
1638937060000|2021-12-08 04:17:40|9564.8|9554.8|9564.6|9554.6|9564.8|9554.8|9564.6|9554.6|2
1638937070000|2021-12-08 04:17:50|9564.4|9554.4|9565|9555|9565|9555|9564.1|9554.1|4
1638937080000|2021-12-08 04:18:00|9564.8|9554.8|9564.5|9554.5|9564.8|9554.8|9564.5|9554.5|2
1638937090000|2021-12-08 04:18:10|9564.8|9554.8|9565|9555|9565|9555|9564.5|9554.5|4
1638937100000|2021-12-08 04:18:20|9564.9|9554.9|9565.5|9555.5|9565.8|9555.8|9564.9|9554.9|11
1638937110000|2021-12-08 04:18:30|9565.1|9555.1|9565.1|9555.1|9565.1|9555.1|9565.1|9555.1|1
1638937160000|2021-12-08 04:19:20|9564.9|9554.9|9564.6|9554.6|9564.9|9554.9|9564.6|9554.6|2
1638937170000|2021-12-08 04:19:30|9564.8|9554.8|9565.4|9555.4|9565.4|9555.4|9564.8|9554.8|5
1638937200000|2021-12-08 04:20:00|9565.1|9555.1|9564.8|9554.8|9565.1|9555.1|9564.8|9554.8|2
1638937210000|2021-12-08 04:20:10|9564.6|9554.6|9564.6|9554.6|9564.8|9554.8|9564.4|9554.4|5
1638937220000|2021-12-08 04:20:20|9564.8|9554.8|9567|9557|9567|9557|9564.5|9554.5|6
1638937230000|2021-12-08 04:20:30|9567.4|9557.4|9567.1|9557.1|9567.4|9557.4|9567.1|9557.1|2
1638937250000|2021-12-08 04:20:50|9566.8|9556.8|9566.1|9556.1|9566.8|9556.8|9566.1|9556.1|2
1638937260000|2021-12-08 04:21:00|9565.9|9555.9|9564.9|9554.9|9565.9|9555.9|9564.9|9554.9|3
1638937290000|2021-12-08 04:21:30|9565|9555|9566.9|9556.9|9567.5|9557.5|9565|9555|5
1638937330000|2021-12-08 04:22:10|9567.3|9557.3|9566.5|9556.5|9567.3|9557.3|9566.5|9556.5|3
1638937340000|2021-12-08 04:22:20|9566.9|9556.9|9567.3|9557.3|9567.3|9557.3|9566.9|9556.9|2
1638937350000|2021-12-08 04:22:30|9566.9|9556.9|9565.6|9555.6|9566.9|9556.9|9565.6|9555.6|2
1638937360000|2021-12-08 04:22:40|9565.9|9555.9|9566.3|9556.3|9566.3|9556.3|9565.9|9555.9|2
1638937370000|2021-12-08 04:22:50|9566|9556|9566.1|9556.1|9566.1|9556.1|9565.8|9555.8|4
1638937430000|2021-12-08 04:23:50|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|1
1638937450000|2021-12-08 04:24:10|9566.1|9556.1|9566.1|9556.1|9566.1|9556.1|9566.1|9556.1|1
1638937470000|2021-12-08 04:24:30|9565.9|9555.9|9565.8|9555.8|9565.9|9555.9|9565.8|9555.8|2
1638937490000|2021-12-08 04:24:50|9565.5|9555.5|9565.8|9555.8|9566|9556|9565.5|9555.5|3
1638937500000|2021-12-08 04:25:00|9566|9556|9566.4|9556.4|9566.4|9556.4|9566|9556|5
1638937510000|2021-12-08 04:25:10|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1638937520000|2021-12-08 04:25:20|9567|9557|9567.3|9557.3|9567.8|9557.8|9567|9557|4
1638937530000|2021-12-08 04:25:30|9567|9557|9567|9557|9567|9557|9567|9557|1
1638937550000|2021-12-08 04:25:50|9567.3|9557.3|9567.6|9557.6|9567.6|9557.6|9567.3|9557.3|2
1638937560000|2021-12-08 04:26:00|9567.4|9557.4|9567.6|9557.6|9567.6|9557.6|9567.3|9557.3|3
1638937570000|2021-12-08 04:26:10|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|1
1638937580000|2021-12-08 04:26:20|9568.1|9558.1|9568.6|9558.6|9568.6|9558.6|9568.1|9558.1|2
1638937590000|2021-12-08 04:26:30|9568.4|9558.4|9568.5|9558.5|9568.5|9558.5|9568.4|9558.4|2
1638937600000|2021-12-08 04:26:40|9568.3|9558.3|9566.5|9556.5|9568.3|9558.3|9566.5|9556.5|6
1638937610000|2021-12-08 04:26:50|9566.8|9556.8|9565.8|9555.8|9567.5|9557.5|9565.6|9555.6|8
1638937620000|2021-12-08 04:27:00|9566|9556|9566|9556|9566|9556|9566|9556|1
1638937630000|2021-12-08 04:27:10|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1638937650000|2021-12-08 04:27:30|9566|9556|9565.9|9555.9|9566|9556|9565.9|9555.9|2
1638937660000|2021-12-08 04:27:40|9566|9556|9566|9556|9566|9556|9566|9556|1
1638937670000|2021-12-08 04:27:50|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1638937680000|2021-12-08 04:28:00|9565.4|9555.4|9566|9556|9566|9556|9565.4|9555.4|4
1638937720000|2021-12-08 04:28:40|9565.9|9555.9|9565.6|9555.6|9565.9|9555.9|9565.6|9555.6|2
1638937750000|2021-12-08 04:29:10|9565.9|9555.9|9566.1|9556.1|9566.1|9556.1|9565.9|9555.9|2
1638937800000|2021-12-08 04:30:00|9566.3|9556.3|9565.5|9555.5|9566.3|9556.3|9565.5|9555.5|7
1638937810000|2021-12-08 04:30:10|9565|9555|9565.6|9555.6|9565.6|9555.6|9565|9555|5
1638937820000|2021-12-08 04:30:20|9565.4|9555.4|9565.4|9555.4|9565.4|9555.4|9565.4|9555.4|1
1638937830000|2021-12-08 04:30:30|9565.6|9555.6|9566|9556|9566|9556|9565.6|9555.6|7
1638937870000|2021-12-08 04:31:10|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|1
1638937880000|2021-12-08 04:31:20|9566|9556|9565.8|9555.8|9566|9556|9565.5|9555.5|4
1638937890000|2021-12-08 04:31:30|9566|9556|9565.9|9555.9|9566|9556|9565.9|9555.9|2
1638937910000|2021-12-08 04:31:50|9565.4|9555.4|9565.3|9555.3|9565.4|9555.4|9564.8|9554.8|4
1638937920000|2021-12-08 04:32:00|9564.9|9554.9|9564.4|9554.4|9564.9|9554.9|9564.4|9554.4|3
1638937930000|2021-12-08 04:32:10|9564.6|9554.6|9564.9|9554.9|9564.9|9554.9|9564.6|9554.6|2
1638937960000|2021-12-08 04:32:40|9565.1|9555.1|9565.1|9555.1|9565.1|9555.1|9565.1|9555.1|1
1638938000000|2021-12-08 04:33:20|9565.4|9555.4|9565.1|9555.1|9565.4|9555.4|9565.1|9555.1|2
1638938010000|2021-12-08 04:33:30|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|1
1638938020000|2021-12-08 04:33:40|9564.6|9554.6|9563.9|9553.9|9564.6|9554.6|9563.8|9553.8|4
1638938030000|2021-12-08 04:33:50|9563.8|9553.8|9563.9|9553.9|9563.9|9553.9|9563.8|9553.8|2
1638938040000|2021-12-08 04:34:00|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1638938050000|2021-12-08 04:34:10|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|1
1638938070000|2021-12-08 04:34:30|9564.1|9554.1|9563.9|9553.9|9564.3|9554.3|9563.8|9553.8|5
1638938120000|2021-12-08 04:35:20|9564.3|9554.3|9563.8|9553.8|9564.3|9554.3|9563.8|9553.8|2
1638938130000|2021-12-08 04:35:30|9563|9553|9563.4|9553.4|9563.4|9553.4|9563|9553|2
1638938150000|2021-12-08 04:35:50|9563|9553|9563|9553|9563|9553|9563|9553|1
1638938160000|2021-12-08 04:36:00|9563.4|9553.4|9564.1|9554.1|9564.4|9554.4|9563.3|9553.3|5
1638938170000|2021-12-08 04:36:10|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|1
1638938190000|2021-12-08 04:36:30|9564.1|9554.1|9565|9555|9565|9555|9564.1|9554.1|2
1638938210000|2021-12-08 04:36:50|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|1
1638938220000|2021-12-08 04:37:00|9564.9|9554.9|9564.9|9554.9|9564.9|9554.9|9564.9|9554.9|1
1638938240000|2021-12-08 04:37:20|9564.8|9554.8|9564.9|9554.9|9564.9|9554.9|9564.8|9554.8|2
1638938250000|2021-12-08 04:37:30|9564.8|9554.8|9564.9|9554.9|9564.9|9554.9|9564.8|9554.8|2
1638938270000|2021-12-08 04:37:50|9564.8|9554.8|9564.9|9554.9|9564.9|9554.9|9564.8|9554.8|2
1638938280000|2021-12-08 04:38:00|9564.8|9554.8|9564.5|9554.5|9564.8|9554.8|9564.5|9554.5|2
1638938320000|2021-12-08 04:38:40|9564.8|9554.8|9565.8|9555.8|9565.8|9555.8|9564.8|9554.8|2
1638938330000|2021-12-08 04:38:50|9565.5|9555.5|9565.8|9555.8|9565.8|9555.8|9565.5|9555.5|4
1638938340000|2021-12-08 04:39:00|9565.5|9555.5|9565.8|9555.8|9565.8|9555.8|9565.5|9555.5|2
1638938350000|2021-12-08 04:39:10|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1638938360000|2021-12-08 04:39:20|9565.8|9555.8|9564|9554|9565.8|9555.8|9564|9554|5
1638938400000|2021-12-08 04:40:00|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1638938440000|2021-12-08 04:40:40|9563.6|9553.6|9564.9|9554.9|9564.9|9554.9|9562.9|9552.9|4
1638938450000|2021-12-08 04:40:50|9565.4|9555.4|9565.4|9555.4|9565.4|9555.4|9565.1|9555.1|3
1638938460000|2021-12-08 04:41:00|9565.5|9555.5|9568.1|9558.1|9568.6|9558.6|9565.5|9555.5|8
1638938470000|2021-12-08 04:41:10|9568.3|9558.3|9567.3|9557.3|9568.5|9558.5|9567.3|9557.3|5
1638938490000|2021-12-08 04:41:30|9567.5|9557.5|9567.3|9557.3|9567.8|9557.8|9567.3|9557.3|3
1638938510000|2021-12-08 04:41:50|9567.5|9557.5|9567.8|9557.8|9568|9558|9567.5|9557.5|5
1638938540000|2021-12-08 04:42:20|9566.8|9556.8|9566.3|9556.3|9566.8|9556.8|9566.3|9556.3|2
1638938560000|2021-12-08 04:42:40|9566.6|9556.6|9566.9|9556.9|9567.1|9557.1|9566.6|9556.6|3
1638938600000|2021-12-08 04:43:20|9567|9557|9566.9|9556.9|9567|9557|9566.9|9556.9|2
1638938620000|2021-12-08 04:43:40|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566.3|9556.3|2
1638938630000|2021-12-08 04:43:50|9566.5|9556.5|9567.4|9557.4|9567.4|9557.4|9566.5|9556.5|3
1638938640000|2021-12-08 04:44:00|9567.1|9557.1|9567.4|9557.4|9567.4|9557.4|9567.1|9557.1|2
1638938650000|2021-12-08 04:44:10|9567.1|9557.1|9567.1|9557.1|9567.1|9557.1|9567.1|9557.1|1
1638938660000|2021-12-08 04:44:20|9567.4|9557.4|9567.9|9557.9|9567.9|9557.9|9567.4|9557.4|3
1638938670000|2021-12-08 04:44:30|9568.1|9558.1|9568.5|9558.5|9568.5|9558.5|9568.1|9558.1|2
1638938700000|2021-12-08 04:45:00|9568.3|9558.3|9567.5|9557.5|9568.3|9558.3|9567.5|9557.5|5
1638938710000|2021-12-08 04:45:10|9567.6|9557.6|9567.6|9557.6|9567.6|9557.6|9567.5|9557.5|3
1638938720000|2021-12-08 04:45:20|9567.5|9557.5|9567.6|9557.6|9567.8|9557.8|9567.5|9557.5|4
1638938750000|2021-12-08 04:45:50|9568|9558|9568.3|9558.3|9568.3|9558.3|9568|9558|2
1638938760000|2021-12-08 04:46:00|9568.5|9558.5|9569.3|9559.3|9569.3|9559.3|9568.5|9558.5|2
1638938780000|2021-12-08 04:46:20|9569|9559|9568.6|9558.6|9569|9559|9568.6|9558.6|2
1638938800000|2021-12-08 04:46:40|9568.4|9558.4|9568.4|9558.4|9568.4|9558.4|9567.3|9557.3|4
1638938810000|2021-12-08 04:46:50|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1638938820000|2021-12-08 04:47:00|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568|9558|3
1638938830000|2021-12-08 04:47:10|9568|9558|9568.3|9558.3|9568.3|9558.3|9568|9558|2
1638938860000|2021-12-08 04:47:40|9568.5|9558.5|9568.4|9558.4|9568.5|9558.5|9568.4|9558.4|2
1638938870000|2021-12-08 04:47:50|9568|9558|9568|9558|9568|9558|9568|9558|1
1638938880000|2021-12-08 04:48:00|9568.3|9558.3|9568.4|9558.4|9568.5|9558.5|9568|9558|7
1638938900000|2021-12-08 04:48:20|9568|9558|9567.8|9557.8|9568|9558|9567.8|9557.8|2
1638938910000|2021-12-08 04:48:30|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|1
1638938920000|2021-12-08 04:48:40|9568.5|9558.5|9568.4|9558.4|9568.5|9558.5|9568.4|9558.4|4
1638938940000|2021-12-08 04:49:00|9568|9558|9568.6|9558.6|9568.6|9558.6|9568|9558|7
1638938950000|2021-12-08 04:49:10|9568.9|9558.9|9568|9558|9568.9|9558.9|9568|9558|4
1638938960000|2021-12-08 04:49:20|9568.1|9558.1|9568.1|9558.1|9568.1|9558.1|9568.1|9558.1|1
1638938980000|2021-12-08 04:49:40|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1638938990000|2021-12-08 04:49:50|9568.8|9558.8|9568.5|9558.5|9568.8|9558.8|9568.5|9558.5|3
1638939030000|2021-12-08 04:50:30|9568.3|9558.3|9568|9558|9568.5|9558.5|9568|9558|4
1638939060000|2021-12-08 04:51:00|9568.1|9558.1|9568|9558|9568.3|9558.3|9568|9558|3
1638939070000|2021-12-08 04:51:10|9568.1|9558.1|9568|9558|9568.1|9558.1|9568|9558|2
1638939120000|2021-12-08 04:52:00|9567.3|9557.3|9567.6|9557.6|9567.6|9557.6|9567.3|9557.3|2
1638939130000|2021-12-08 04:52:10|9567.4|9557.4|9567.1|9557.1|9567.4|9557.4|9567.1|9557.1|2
1638939140000|2021-12-08 04:52:20|9568.3|9558.3|9568|9558|9568.6|9558.6|9568|9558|6
1638939150000|2021-12-08 04:52:30|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|1
1638939160000|2021-12-08 04:52:40|9568|9558|9568|9558|9568.3|9558.3|9568|9558|3
1638939180000|2021-12-08 04:53:00|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|1
1638939190000|2021-12-08 04:53:10|9568|9558|9567.8|9557.8|9568|9558|9567.8|9557.8|2
1638939230000|2021-12-08 04:53:50|9567.3|9557.3|9567|9557|9568|9558|9566.9|9556.9|7
1638939240000|2021-12-08 04:54:00|9566.6|9556.6|9566|9556|9566.9|9556.9|9566|9556|3
1638939250000|2021-12-08 04:54:10|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9566|9556|3
1638939270000|2021-12-08 04:54:30|9566|9556|9566|9556|9566|9556|9566|9556|1
1638939280000|2021-12-08 04:54:40|9565.4|9555.4|9564.8|9554.8|9565.4|9555.4|9564.8|9554.8|2
1638939300000|2021-12-08 04:55:00|9565|9555|9564.9|9554.9|9565|9555|9564.8|9554.8|4
1638939330000|2021-12-08 04:55:30|9565.4|9555.4|9566.1|9556.1|9566.1|9556.1|9565.3|9555.3|3
1638939350000|2021-12-08 04:55:50|9566.5|9556.5|9566.9|9556.9|9566.9|9556.9|9566.5|9556.5|2
1638939380000|2021-12-08 04:56:20|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|1
1638939400000|2021-12-08 04:56:40|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1638939410000|2021-12-08 04:56:50|9567|9557|9567.4|9557.4|9567.4|9557.4|9567|9557|2
1638939420000|2021-12-08 04:57:00|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|1
1638939430000|2021-12-08 04:57:10|9567.4|9557.4|9568.1|9558.1|9568.1|9558.1|9567.4|9557.4|3
1638939440000|2021-12-08 04:57:20|9568.4|9558.4|9571.5|9561.5|9571.8|9561.8|9568.4|9558.4|8
1638939460000|2021-12-08 04:57:40|9571.8|9561.8|9571.5|9561.5|9571.8|9561.8|9571.5|9561.5|2
1638939470000|2021-12-08 04:57:50|9571.9|9561.9|9571.5|9561.5|9571.9|9561.9|9571.5|9561.5|2
1638939480000|2021-12-08 04:58:00|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|1
1638939490000|2021-12-08 04:58:10|9571.1|9561.1|9571|9561|9571.1|9561.1|9571|9561|2
1638939500000|2021-12-08 04:58:20|9570.8|9560.8|9569.1|9559.1|9570.8|9560.8|9569.1|9559.1|3
1638939510000|2021-12-08 04:58:30|9569.5|9559.5|9569|9559|9569.5|9559.5|9569|9559|2
1638939520000|2021-12-08 04:58:40|9569.3|9559.3|9569|9559|9569.3|9559.3|9569|9559|2
1638939540000|2021-12-08 04:59:00|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1638939550000|2021-12-08 04:59:10|9569.4|9559.4|9569.4|9559.4|9569.4|9559.4|9569.4|9559.4|1
1638939560000|2021-12-08 04:59:20|9570.5|9560.5|9574.6|9564.6|9574.6|9564.6|9570.5|9560.5|4
1638939570000|2021-12-08 04:59:30|9574.4|9564.4|9573.5|9563.5|9574.4|9564.4|9573.5|9563.5|2
1638939580000|2021-12-08 04:59:40|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|1
1638939600000|2021-12-08 05:00:00|9574.1|9564.1|9570.3|9560.3|9574.3|9564.3|9570.3|9560.3|6
1638939610000|2021-12-08 05:00:10|9570.8|9560.8|9570.6|9560.6|9571|9561|9570.6|9560.6|7
1638939620000|2021-12-08 05:00:20|9570.8|9560.8|9567.6|9557.6|9571|9561|9567.6|9557.6|8
1638939630000|2021-12-08 05:00:30|9568|9558|9568.1|9558.1|9568.1|9558.1|9568|9558|2
1638939660000|2021-12-08 05:01:00|9567.9|9557.9|9567.6|9557.6|9567.9|9557.9|9567.6|9557.6|4
1638939670000|2021-12-08 05:01:10|9567.4|9557.4|9565.9|9555.9|9567.4|9557.4|9565.9|9555.9|3
1638939680000|2021-12-08 05:01:20|9565.8|9555.8|9566.8|9556.8|9566.8|9556.8|9565.6|9555.6|5
1638939690000|2021-12-08 05:01:30|9566.5|9556.5|9567.4|9557.4|9567.4|9557.4|9566.5|9556.5|4
1638939700000|2021-12-08 05:01:40|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|1
1638939710000|2021-12-08 05:01:50|9567.5|9557.5|9567.5|9557.5|9567.8|9557.8|9567.5|9557.5|3
1638939720000|2021-12-08 05:02:00|9567.8|9557.8|9566|9556|9567.8|9557.8|9566|9556|7
1638939730000|2021-12-08 05:02:10|9565.5|9555.5|9566|9556|9566.3|9556.3|9565|9555|5
1638939740000|2021-12-08 05:02:20|9566.4|9556.4|9566|9556|9566.4|9556.4|9566|9556|2
1638939750000|2021-12-08 05:02:30|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|1
1638939780000|2021-12-08 05:03:00|9566.1|9556.1|9565.6|9555.6|9566.1|9556.1|9565.6|9555.6|2
1638939800000|2021-12-08 05:03:20|9565.4|9555.4|9565.4|9555.4|9565.4|9555.4|9565.4|9555.4|1
1638939880000|2021-12-08 05:04:40|9565.1|9555.1|9565.3|9555.3|9565.3|9555.3|9565.1|9555.1|2
1638939890000|2021-12-08 05:04:50|9564.9|9554.9|9564.9|9554.9|9564.9|9554.9|9564.9|9554.9|1
1638939900000|2021-12-08 05:05:00|9564.8|9554.8|9564.6|9554.6|9564.8|9554.8|9564.6|9554.6|2
1638939910000|2021-12-08 05:05:10|9564.3|9554.3|9563.5|9553.5|9564.3|9554.3|9563.3|9553.3|3
1638939920000|2021-12-08 05:05:20|9563.1|9553.1|9565.9|9555.9|9565.9|9555.9|9562.9|9552.9|6
1638939930000|2021-12-08 05:05:30|9565.6|9555.6|9564|9554|9565.6|9555.6|9564|9554|4
1638939940000|2021-12-08 05:05:40|9564.3|9554.3|9564|9554|9564.6|9554.6|9563.8|9553.8|5
1638939950000|2021-12-08 05:05:50|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1638939960000|2021-12-08 05:06:00|9563.3|9553.3|9563.5|9553.5|9563.5|9553.5|9563.3|9553.3|3
1638939970000|2021-12-08 05:06:10|9563.1|9553.1|9563.4|9553.4|9563.9|9553.9|9563|9553|9
1638939980000|2021-12-08 05:06:20|9563|9553|9563.3|9553.3|9563.4|9553.4|9562.9|9552.9|4
1638939990000|2021-12-08 05:06:30|9563|9553|9563|9553|9563|9553|9563|9553|1
1638940010000|2021-12-08 05:06:50|9562.4|9552.4|9562.9|9552.9|9562.9|9552.9|9562.4|9552.4|2
1638940030000|2021-12-08 05:07:10|9563.1|9553.1|9564|9554|9564.3|9554.3|9563.1|9553.1|4
1638940040000|2021-12-08 05:07:20|9563.4|9553.4|9563.6|9553.6|9564|9554|9563.4|9553.4|4
1638940050000|2021-12-08 05:07:30|9564|9554|9563.6|9553.6|9564|9554|9563.6|9553.6|2
1638940060000|2021-12-08 05:07:40|9563.8|9553.8|9563.6|9553.6|9563.8|9553.8|9563.6|9553.6|4
1638940080000|2021-12-08 05:08:00|9563.8|9553.8|9564.5|9554.5|9564.5|9554.5|9563.5|9553.5|9
1638940090000|2021-12-08 05:08:10|9564.8|9554.8|9564.6|9554.6|9564.9|9554.9|9564.6|9554.6|3
1638940100000|2021-12-08 05:08:20|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|1
1638940110000|2021-12-08 05:08:30|9564.5|9554.5|9564.3|9554.3|9564.5|9554.5|9564.3|9554.3|2
1638940140000|2021-12-08 05:09:00|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|9564.3|9554.3|3
1638940150000|2021-12-08 05:09:10|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|1
1638940160000|2021-12-08 05:09:20|9563.8|9553.8|9563.6|9553.6|9563.8|9553.8|9563.4|9553.4|3
1638940180000|2021-12-08 05:09:40|9563.9|9553.9|9563.6|9553.6|9563.9|9553.9|9563.6|9553.6|2
1638940190000|2021-12-08 05:09:50|9564|9554|9564|9554|9564.3|9554.3|9563.5|9553.5|5
1638940200000|2021-12-08 05:10:00|9564.3|9554.3|9563.5|9553.5|9564.3|9554.3|9563.5|9553.5|2
1638940210000|2021-12-08 05:10:10|9563.3|9553.3|9562.6|9552.6|9563.3|9553.3|9562.4|9552.4|7
1638940220000|2021-12-08 05:10:20|9562.4|9552.4|9561|9551|9562.4|9552.4|9561|9551|3
1638940230000|2021-12-08 05:10:30|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|1
1638940250000|2021-12-08 05:10:50|9559.6|9549.6|9558.6|9548.6|9559.6|9549.6|9558.6|9548.6|3
1638940260000|2021-12-08 05:11:00|9558.9|9548.9|9559.9|9549.9|9559.9|9549.9|9558.9|9548.9|6
1638940280000|2021-12-08 05:11:20|9560.3|9550.3|9560.6|9550.6|9560.6|9550.6|9560.3|9550.3|2
1638940290000|2021-12-08 05:11:30|9561.1|9551.1|9561.1|9551.1|9561.1|9551.1|9561.1|9551.1|1
1638940300000|2021-12-08 05:11:40|9560.5|9550.5|9560.3|9550.3|9560.5|9550.5|9560.3|9550.3|2
1638940310000|2021-12-08 05:11:50|9560.6|9550.6|9561.4|9551.4|9561.4|9551.4|9560.6|9550.6|5
1638940360000|2021-12-08 05:12:40|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|1
1638940370000|2021-12-08 05:12:50|9561.4|9551.4|9561.4|9551.4|9561.4|9551.4|9561.4|9551.4|1
1638940380000|2021-12-08 05:13:00|9561|9551|9561|9551|9561|9551|9561|9551|1
1638940390000|2021-12-08 05:13:10|9560.8|9550.8|9560.3|9550.3|9560.8|9550.8|9560.3|9550.3|2
1638940450000|2021-12-08 05:14:10|9560|9550|9558.9|9548.9|9560|9550|9558.9|9548.9|5
1638940460000|2021-12-08 05:14:20|9559.1|9549.1|9559.6|9549.6|9559.6|9549.6|9559.1|9549.1|2
1638940490000|2021-12-08 05:14:50|9560.1|9550.1|9560.1|9550.1|9560.1|9550.1|9560.1|9550.1|1
1638940510000|2021-12-08 05:15:10|9560.4|9550.4|9561|9551|9561|9551|9560.4|9550.4|2
1638940520000|2021-12-08 05:15:20|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|1
1638940530000|2021-12-08 05:15:30|9561.3|9551.3|9560.5|9550.5|9561.3|9551.3|9560.5|9550.5|3
1638940550000|2021-12-08 05:15:50|9559.8|9549.8|9559.3|9549.3|9559.8|9549.8|9559.3|9549.3|3
1638940560000|2021-12-08 05:16:00|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|1
1638940570000|2021-12-08 05:16:10|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|1
1638940610000|2021-12-08 05:16:50|9559.5|9549.5|9559.9|9549.9|9559.9|9549.9|9559.5|9549.5|2
1638940670000|2021-12-08 05:17:50|9559.5|9549.5|9559.3|9549.3|9559.5|9549.5|9559.3|9549.3|2
1638940690000|2021-12-08 05:18:10|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|1
1638940700000|2021-12-08 05:18:20|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|1
1638940790000|2021-12-08 05:19:50|9559.8|9549.8|9559.3|9549.3|9559.8|9549.8|9559.3|9549.3|2
1638940800000|2021-12-08 05:20:00|9559|9549|9559|9549|9559.3|9549.3|9559|9549|3
1638940810000|2021-12-08 05:20:10|9559.1|9549.1|9560|9550|9560|9550|9559.1|9549.1|2
1638940830000|2021-12-08 05:20:30|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|1
1638940870000|2021-12-08 05:21:10|9560.5|9550.5|9560.9|9550.9|9560.9|9550.9|9560.5|9550.5|2
1638940890000|2021-12-08 05:21:30|9560.5|9550.5|9560.3|9550.3|9560.5|9550.5|9560.3|9550.3|2
1638940970000|2021-12-08 05:22:50|9560.9|9550.9|9559.8|9549.8|9560.9|9550.9|9559.8|9549.8|3
1638941010000|2021-12-08 05:23:30|9559.9|9549.9|9560.6|9550.6|9560.6|9550.6|9559.9|9549.9|2
1638941020000|2021-12-08 05:23:40|9560.9|9550.9|9561.6|9551.6|9561.9|9551.9|9560.9|9550.9|3
1638941030000|2021-12-08 05:23:50|9561.3|9551.3|9560|9550|9561.3|9551.3|9560|9550|2
1638941040000|2021-12-08 05:24:00|9559.8|9549.8|9560.1|9550.1|9560.1|9550.1|9559.8|9549.8|3
1638941090000|2021-12-08 05:24:50|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|1
1638941110000|2021-12-08 05:25:10|9560.6|9550.6|9561.8|9551.8|9561.8|9551.8|9560.6|9550.6|3
1638941130000|2021-12-08 05:25:30|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|1
1638941160000|2021-12-08 05:26:00|9561.3|9551.3|9561.5|9551.5|9561.5|9551.5|9560.3|9550.3|4
1638941170000|2021-12-08 05:26:10|9561.9|9551.9|9563.3|9553.3|9563.3|9553.3|9561.9|9551.9|2
1638941180000|2021-12-08 05:26:20|9563.5|9553.5|9563.3|9553.3|9563.5|9553.5|9563.3|9553.3|2
1638941200000|2021-12-08 05:26:40|9563.4|9553.4|9565.3|9555.3|9565.3|9555.3|9563.4|9553.4|3
1638941220000|2021-12-08 05:27:00|9564.8|9554.8|9565.5|9555.5|9565.5|9555.5|9564.5|9554.5|4
1638941230000|2021-12-08 05:27:10|9565.9|9555.9|9565.9|9555.9|9565.9|9555.9|9565.9|9555.9|1
1638941240000|2021-12-08 05:27:20|9565.5|9555.5|9565|9555|9565.5|9555.5|9565|9555|3
1638941250000|2021-12-08 05:27:30|9565.1|9555.1|9565.1|9555.1|9565.1|9555.1|9565.1|9555.1|1
1638941270000|2021-12-08 05:27:50|9565.4|9555.4|9565.3|9555.3|9565.4|9555.4|9565.3|9555.3|2
1638941280000|2021-12-08 05:28:00|9565|9555|9564.3|9554.3|9565|9555|9564.3|9554.3|3
1638941290000|2021-12-08 05:28:10|9564.4|9554.4|9564.1|9554.1|9564.4|9554.4|9564.1|9554.1|2
1638941310000|2021-12-08 05:28:30|9564.4|9554.4|9564.4|9554.4|9564.4|9554.4|9564.4|9554.4|1
1638941320000|2021-12-08 05:28:40|9564.6|9554.6|9564.3|9554.3|9565.1|9555.1|9564.3|9554.3|6
1638941330000|2021-12-08 05:28:50|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|1
1638941340000|2021-12-08 05:29:00|9564.8|9554.8|9565.1|9555.1|9565.1|9555.1|9564.8|9554.8|2
1638941350000|2021-12-08 05:29:10|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|1
1638941400000|2021-12-08 05:30:00|9564.6|9554.6|9569|9559|9569|9559|9562.1|9552.1|17
1638941410000|2021-12-08 05:30:10|9569.5|9559.5|9569.6|9559.6|9573.3|9563.3|9569.5|9559.5|13
1638941420000|2021-12-08 05:30:20|9570.6|9560.6|9569.9|9559.9|9570.6|9560.6|9568.6|9558.6|17
1638941430000|2021-12-08 05:30:30|9569.1|9559.1|9569.9|9559.9|9570.3|9560.3|9568.5|9558.5|11
1638941440000|2021-12-08 05:30:40|9569.3|9559.3|9567.5|9557.5|9569.3|9559.3|9564.6|9554.6|23
1638941450000|2021-12-08 05:30:50|9567.4|9557.4|9564.9|9554.9|9567.4|9557.4|9564.9|9554.9|14
1638941460000|2021-12-08 05:31:00|9564.1|9554.1|9564.6|9554.6|9565|9555|9563.3|9553.3|8
1638941470000|2021-12-08 05:31:10|9564.9|9554.9|9566|9556|9566|9556|9564.8|9554.8|6
1638941480000|2021-12-08 05:31:20|9566.3|9556.3|9566.6|9556.6|9568.6|9558.6|9566.3|9556.3|11
1638941490000|2021-12-08 05:31:30|9566.9|9556.9|9568.8|9558.8|9569.3|9559.3|9566.9|9556.9|8
1638941500000|2021-12-08 05:31:40|9569.1|9559.1|9568.5|9558.5|9570.1|9560.1|9566.3|9556.3|18
1638941510000|2021-12-08 05:31:50|9568.3|9558.3|9568|9558|9569.1|9559.1|9568|9558|5
1638941520000|2021-12-08 05:32:00|9567.5|9557.5|9568.3|9558.3|9568.3|9558.3|9567.3|9557.3|6
1638941530000|2021-12-08 05:32:10|9567.9|9557.9|9567.8|9557.8|9567.9|9557.9|9567.4|9557.4|4
1638941540000|2021-12-08 05:32:20|9568|9558|9567.8|9557.8|9568|9558|9567.8|9557.8|2
1638941550000|2021-12-08 05:32:30|9567.5|9557.5|9565.3|9555.3|9567.5|9557.5|9564.6|9554.6|9
1638941560000|2021-12-08 05:32:40|9565.4|9555.4|9567.8|9557.8|9567.8|9557.8|9565.3|9555.3|11
1638941570000|2021-12-08 05:32:50|9568.4|9558.4|9569.4|9559.4|9569.4|9559.4|9567.8|9557.8|10
1638941580000|2021-12-08 05:33:00|9570.4|9560.4|9568.6|9558.6|9570.9|9560.9|9568.3|9558.3|14
1638941590000|2021-12-08 05:33:10|9568.9|9558.9|9569.4|9559.4|9569.6|9559.6|9568.9|9558.9|5
1638941600000|2021-12-08 05:33:20|9569.6|9559.6|9567.9|9557.9|9569.6|9559.6|9567.9|9557.9|7
1638941610000|2021-12-08 05:33:30|9568.1|9558.1|9568|9558|9568.1|9558.1|9567.9|9557.9|3
1638941620000|2021-12-08 05:33:40|9567.6|9557.6|9567.8|9557.8|9567.8|9557.8|9566.5|9556.5|10
1638941630000|2021-12-08 05:33:50|9568|9558|9568.1|9558.1|9568.4|9558.4|9568|9558|4
1638941640000|2021-12-08 05:34:00|9567.8|9557.8|9566.3|9556.3|9567.8|9557.8|9565.5|9555.5|8
1638941650000|2021-12-08 05:34:10|9566.9|9556.9|9565.4|9555.4|9566.9|9556.9|9565|9555|8
1638941660000|2021-12-08 05:34:20|9565.1|9555.1|9563.8|9553.8|9565.1|9555.1|9563.8|9553.8|6
1638941670000|2021-12-08 05:34:30|9563|9553|9563.6|9553.6|9563.6|9553.6|9562.8|9552.8|6
1638941680000|2021-12-08 05:34:40|9564|9554|9565.8|9555.8|9565.8|9555.8|9564|9554|6
1638941690000|2021-12-08 05:34:50|9566.5|9556.5|9566.6|9556.6|9566.6|9556.6|9566.4|9556.4|3
1638941700000|2021-12-08 05:35:00|9567|9557|9571.5|9561.5|9571.5|9561.5|9567|9557|9
1638941710000|2021-12-08 05:35:10|9572.4|9562.4|9573.9|9563.9|9573.9|9563.9|9572.4|9562.4|5
1638941720000|2021-12-08 05:35:20|9573.5|9563.5|9575.6|9565.6|9575.6|9565.6|9573.5|9563.5|8
1638941740000|2021-12-08 05:35:40|9575.3|9565.3|9573.5|9563.5|9575.3|9565.3|9573.5|9563.5|2
1638941750000|2021-12-08 05:35:50|9573|9563|9572.8|9562.8|9573|9563|9572.8|9562.8|2
1638941760000|2021-12-08 05:36:00|9573.5|9563.5|9573.9|9563.9|9573.9|9563.9|9573.5|9563.5|2
1638941770000|2021-12-08 05:36:10|9574.3|9564.3|9575.3|9565.3|9575.3|9565.3|9574.1|9564.1|7
1638941780000|2021-12-08 05:36:20|9575.1|9565.1|9573.9|9563.9|9575.1|9565.1|9573.6|9563.6|7
1638941790000|2021-12-08 05:36:30|9574.8|9564.8|9573.5|9563.5|9574.8|9564.8|9572.3|9562.3|6
1638941800000|2021-12-08 05:36:40|9574.1|9564.1|9576.3|9566.3|9576.4|9566.4|9574.1|9564.1|11
1638941810000|2021-12-08 05:36:50|9577.6|9567.6|9577.3|9567.3|9579.1|9569.1|9576.8|9566.8|17
1638941820000|2021-12-08 05:37:00|9577|9567|9577.9|9567.9|9578.6|9568.6|9577|9567|8
1638941830000|2021-12-08 05:37:10|9578.1|9568.1|9580|9570|9580|9570|9578.1|9568.1|4
1638941840000|2021-12-08 05:37:20|9580.3|9570.3|9581|9571|9581.3|9571.3|9580.3|9570.3|7
1638941850000|2021-12-08 05:37:30|9581.3|9571.3|9581.4|9571.4|9582.1|9572.1|9581|9571|9
1638941860000|2021-12-08 05:37:40|9581|9571|9581.6|9571.6|9582.4|9572.4|9580.5|9570.5|7
1638941870000|2021-12-08 05:37:50|9581.3|9571.3|9582.5|9572.5|9582.9|9572.9|9581.1|9571.1|12
1638941880000|2021-12-08 05:38:00|9582.9|9572.9|9588.1|9578.1|9588.1|9578.1|9582.9|9572.9|16
1638941890000|2021-12-08 05:38:10|9587.9|9577.9|9588.1|9578.1|9588.4|9578.4|9586.8|9576.8|9
1638941900000|2021-12-08 05:38:20|9588.4|9578.4|9587|9577|9588.4|9578.4|9586.8|9576.8|12
1638941910000|2021-12-08 05:38:30|9586.5|9576.5|9586.1|9576.1|9587.4|9577.4|9585.8|9575.8|11
1638941920000|2021-12-08 05:38:40|9586|9576|9585.6|9575.6|9586|9576|9584.8|9574.8|9
1638941930000|2021-12-08 05:38:50|9585.3|9575.3|9586.8|9576.8|9586.8|9576.8|9585.3|9575.3|2
1638941940000|2021-12-08 05:39:00|9587|9577|9588|9578|9588.3|9578.3|9586.8|9576.8|8
1638941950000|2021-12-08 05:39:10|9587.8|9577.8|9587.5|9577.5|9587.8|9577.8|9587.5|9577.5|2
1638941960000|2021-12-08 05:39:20|9587.3|9577.3|9587.4|9577.4|9587.4|9577.4|9587|9577|3
1638941970000|2021-12-08 05:39:30|9587|9577|9585|9575|9587|9577|9585|9575|4
1638941980000|2021-12-08 05:39:40|9584.3|9574.3|9584.8|9574.8|9584.9|9574.9|9583.8|9573.8|7
1638941990000|2021-12-08 05:39:50|9585|9575|9586.4|9576.4|9586.4|9576.4|9585|9575|5
1638942000000|2021-12-08 05:40:00|9586|9576|9586.8|9576.8|9587.9|9577.9|9585.3|9575.3|14
1638942010000|2021-12-08 05:40:10|9587|9577|9586.8|9576.8|9587.3|9577.3|9586.8|9576.8|4
1638942020000|2021-12-08 05:40:20|9586.6|9576.6|9586.4|9576.4|9587.1|9577.1|9586.4|9576.4|12
1638942030000|2021-12-08 05:40:30|9586.8|9576.8|9585.4|9575.4|9586.9|9576.9|9585.3|9575.3|17
1638942040000|2021-12-08 05:40:40|9585.6|9575.6|9586.3|9576.3|9586.3|9576.3|9585.3|9575.3|7
1638942050000|2021-12-08 05:40:50|9586|9576|9586|9576|9586.6|9576.6|9584.8|9574.8|11
1638942060000|2021-12-08 05:41:00|9586.1|9576.1|9585.5|9575.5|9586.1|9576.1|9585.5|9575.5|2
1638942070000|2021-12-08 05:41:10|9585.6|9575.6|9584.8|9574.8|9586|9576|9584.3|9574.3|11
1638942090000|2021-12-08 05:41:30|9584.5|9574.5|9584|9574|9584.5|9574.5|9583.6|9573.6|4
1638942100000|2021-12-08 05:41:40|9584.3|9574.3|9584.3|9574.3|9584.3|9574.3|9584.3|9574.3|1
1638942120000|2021-12-08 05:42:00|9584|9574|9584.3|9574.3|9584.3|9574.3|9583.8|9573.8|4
1638942130000|2021-12-08 05:42:10|9584|9574|9582|9572|9584|9574|9580.8|9570.8|9
1638942140000|2021-12-08 05:42:20|9581.8|9571.8|9580.6|9570.6|9581.8|9571.8|9580.6|9570.6|4
1638942150000|2021-12-08 05:42:30|9580.4|9570.4|9580|9570|9580.4|9570.4|9580|9570|2
1638942160000|2021-12-08 05:42:40|9579.6|9569.6|9579|9569|9579.9|9569.9|9578.6|9568.6|9
1638942170000|2021-12-08 05:42:50|9578.6|9568.6|9578.4|9568.4|9578.6|9568.6|9578.4|9568.4|2
1638942180000|2021-12-08 05:43:00|9578.8|9568.8|9580.5|9570.5|9580.8|9570.8|9578.8|9568.8|7
1638942190000|2021-12-08 05:43:10|9579.9|9569.9|9577.6|9567.6|9579.9|9569.9|9577.6|9567.6|8
1638942200000|2021-12-08 05:43:20|9577.4|9567.4|9576.3|9566.3|9577.5|9567.5|9576|9566|8
1638942220000|2021-12-08 05:43:40|9576|9566|9575.1|9565.1|9576|9566|9575.1|9565.1|4
1638942230000|2021-12-08 05:43:50|9575.3|9565.3|9575.1|9565.1|9575.3|9565.3|9575.1|9565.1|2
1638942240000|2021-12-08 05:44:00|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|1
1638942250000|2021-12-08 05:44:10|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|1
1638942260000|2021-12-08 05:44:20|9575.8|9565.8|9577|9567|9577|9567|9575.8|9565.8|2
1638942280000|2021-12-08 05:44:40|9576.8|9566.8|9576.5|9566.5|9576.8|9566.8|9576.5|9566.5|2
1638942290000|2021-12-08 05:44:50|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|1
1638942320000|2021-12-08 05:45:20|9577|9567|9577|9567|9577|9567|9577|9567|1
1638942330000|2021-12-08 05:45:30|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|1
1638942340000|2021-12-08 05:45:40|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|1
1638942350000|2021-12-08 05:45:50|9576.4|9566.4|9575.1|9565.1|9576.4|9566.4|9575.1|9565.1|4
1638942360000|2021-12-08 05:46:00|9575.9|9565.9|9576.4|9566.4|9576.8|9566.8|9575.4|9565.4|7
1638942370000|2021-12-08 05:46:10|9576.8|9566.8|9576.8|9566.8|9577|9567|9576.8|9566.8|3
1638942390000|2021-12-08 05:46:30|9577|9567|9575.5|9565.5|9577|9567|9574.8|9564.8|11
1638942400000|2021-12-08 05:46:40|9575.8|9565.8|9576.5|9566.5|9576.8|9566.8|9575.8|9565.8|6
1638942410000|2021-12-08 05:46:50|9576.8|9566.8|9576.8|9566.8|9577|9567|9576.5|9566.5|7
1638942420000|2021-12-08 05:47:00|9577|9567|9576.5|9566.5|9577.6|9567.6|9576.5|9566.5|7
1638942430000|2021-12-08 05:47:10|9575.9|9565.9|9576.4|9566.4|9576.4|9566.4|9575.9|9565.9|3
1638942440000|2021-12-08 05:47:20|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|1
1638942450000|2021-12-08 05:47:30|9576.4|9566.4|9576.8|9566.8|9576.8|9566.8|9576.4|9566.4|3
1638942460000|2021-12-08 05:47:40|9576.5|9566.5|9574.6|9564.6|9576.5|9566.5|9574|9564|8
1638942470000|2021-12-08 05:47:50|9574.5|9564.5|9573.8|9563.8|9574.5|9564.5|9573.8|9563.8|4
1638942480000|2021-12-08 05:48:00|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1638942490000|2021-12-08 05:48:10|9573.1|9563.1|9572.5|9562.5|9573.1|9563.1|9572.5|9562.5|5
1638942500000|2021-12-08 05:48:20|9572.3|9562.3|9572|9562|9572.5|9562.5|9572|9562|4
1638942510000|2021-12-08 05:48:30|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|1
1638942520000|2021-12-08 05:48:40|9572|9562|9572.6|9562.6|9572.6|9562.6|9572|9562|3
1638942530000|2021-12-08 05:48:50|9572.3|9562.3|9572.1|9562.1|9572.3|9562.3|9572.1|9562.1|2
1638942540000|2021-12-08 05:49:00|9571.9|9561.9|9571|9561|9572.3|9562.3|9571|9561|3
1638942550000|2021-12-08 05:49:10|9570.6|9560.6|9572.9|9562.9|9572.9|9562.9|9570.6|9560.6|7
1638942560000|2021-12-08 05:49:20|9571.8|9561.8|9572.4|9562.4|9572.4|9562.4|9571.8|9561.8|3
1638942570000|2021-12-08 05:49:30|9572.6|9562.6|9572.9|9562.9|9572.9|9562.9|9572.6|9562.6|2
1638942580000|2021-12-08 05:49:40|9573.1|9563.1|9573|9563|9573.1|9563.1|9573|9563|2
1638942590000|2021-12-08 05:49:50|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|1
1638942600000|2021-12-08 05:50:00|9573.6|9563.6|9574.8|9564.8|9574.8|9564.8|9572.8|9562.8|9
1638942610000|2021-12-08 05:50:10|9574.6|9564.6|9574.3|9564.3|9575.1|9565.1|9574.3|9564.3|11
1638942620000|2021-12-08 05:50:20|9574.6|9564.6|9575|9565|9575.3|9565.3|9574.6|9564.6|5
1638942630000|2021-12-08 05:50:30|9574.6|9564.6|9576.5|9566.5|9576.6|9566.6|9574.5|9564.5|6
1638942640000|2021-12-08 05:50:40|9576.3|9566.3|9575.5|9565.5|9576.3|9566.3|9575.5|9565.5|6
1638942650000|2021-12-08 05:50:50|9575.8|9565.8|9577|9567|9577|9567|9575.8|9565.8|12
1638942660000|2021-12-08 05:51:00|9576.8|9566.8|9575.5|9565.5|9576.8|9566.8|9575.5|9565.5|5
1638942670000|2021-12-08 05:51:10|9575.3|9565.3|9575|9565|9575.3|9565.3|9575|9565|2
1638942690000|2021-12-08 05:51:30|9575.5|9565.5|9575.3|9565.3|9575.5|9565.5|9575.3|9565.3|4
1638942700000|2021-12-08 05:51:40|9575.5|9565.5|9575.5|9565.5|9575.8|9565.8|9575.5|9565.5|3
1638942710000|2021-12-08 05:51:50|9575.8|9565.8|9575.8|9565.8|9576.4|9566.4|9575.5|9565.5|4
1638942720000|2021-12-08 05:52:00|9576.1|9566.1|9576.4|9566.4|9576.4|9566.4|9576.1|9566.1|2
1638942730000|2021-12-08 05:52:10|9576.8|9566.8|9577.3|9567.3|9577.3|9567.3|9576.8|9566.8|3
1638942740000|2021-12-08 05:52:20|9577|9567|9575.8|9565.8|9577|9567|9575.8|9565.8|5
1638942750000|2021-12-08 05:52:30|9575.5|9565.5|9574.6|9564.6|9575.5|9565.5|9574.6|9564.6|4
1638942760000|2021-12-08 05:52:40|9574.9|9564.9|9575.1|9565.1|9575.1|9565.1|9574.9|9564.9|2
1638942770000|2021-12-08 05:52:50|9575.5|9565.5|9575.3|9565.3|9575.5|9565.5|9575.3|9565.3|2
1638942780000|2021-12-08 05:53:00|9575.8|9565.8|9578.3|9568.3|9578.5|9568.5|9575.8|9565.8|8
1638942790000|2021-12-08 05:53:10|9578|9568|9578.1|9568.1|9578.1|9568.1|9577.1|9567.1|5
1638942800000|2021-12-08 05:53:20|9578|9568|9576.9|9566.9|9578|9568|9576.8|9566.8|7
1638942810000|2021-12-08 05:53:30|9577.1|9567.1|9577.8|9567.8|9578|9568|9576.8|9566.8|9
1638942820000|2021-12-08 05:53:40|9578.3|9568.3|9578.3|9568.3|9578.3|9568.3|9578.3|9568.3|1
1638942840000|2021-12-08 05:54:00|9578|9568|9577.8|9567.8|9578.1|9568.1|9577.5|9567.5|4
1638942850000|2021-12-08 05:54:10|9578|9568|9579.3|9569.3|9580.4|9570.4|9577.8|9567.8|12
1638942870000|2021-12-08 05:54:30|9579.5|9569.5|9580.1|9570.1|9580.1|9570.1|9579.5|9569.5|3
1638942880000|2021-12-08 05:54:40|9580.6|9570.6|9581.5|9571.5|9581.5|9571.5|9580.5|9570.5|5
1638942900000|2021-12-08 05:55:00|9581.1|9571.1|9581|9571|9581.1|9571.1|9580.9|9570.9|3
1638942910000|2021-12-08 05:55:10|9580.8|9570.8|9580|9570|9580.8|9570.8|9579.5|9569.5|5
1638942920000|2021-12-08 05:55:20|9580.1|9570.1|9580.5|9570.5|9580.5|9570.5|9580.1|9570.1|2
1638942930000|2021-12-08 05:55:30|9580.8|9570.8|9581.3|9571.3|9581.3|9571.3|9580.8|9570.8|2
1638942940000|2021-12-08 05:55:40|9581.4|9571.4|9580.9|9570.9|9581.4|9571.4|9580.6|9570.6|5
1638942950000|2021-12-08 05:55:50|9581.1|9571.1|9582|9572|9582|9572|9581.1|9571.1|4
1638942960000|2021-12-08 05:56:00|9581.5|9571.5|9581.3|9571.3|9581.5|9571.5|9581.3|9571.3|6
1638942970000|2021-12-08 05:56:10|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|1
1638942990000|2021-12-08 05:56:30|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1638943000000|2021-12-08 05:56:40|9580.6|9570.6|9581|9571|9581|9571|9580.6|9570.6|2
1638943010000|2021-12-08 05:56:50|9580.5|9570.5|9580.1|9570.1|9580.5|9570.5|9580.1|9570.1|3
1638943020000|2021-12-08 05:57:00|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|1
1638943030000|2021-12-08 05:57:10|9580|9570|9578.3|9568.3|9580|9570|9578.3|9568.3|7
1638943040000|2021-12-08 05:57:20|9578|9568|9577.3|9567.3|9578|9568|9577.3|9567.3|6
1638943050000|2021-12-08 05:57:30|9577.1|9567.1|9577.3|9567.3|9577.3|9567.3|9576.9|9566.9|5
1638943060000|2021-12-08 05:57:40|9577.5|9567.5|9577.4|9567.4|9577.5|9567.5|9577.4|9567.4|2
1638943070000|2021-12-08 05:57:50|9577|9567|9576.1|9566.1|9577|9567|9576.1|9566.1|2
1638943080000|2021-12-08 05:58:00|9576.3|9566.3|9577.4|9567.4|9577.6|9567.6|9576.3|9566.3|8
1638943090000|2021-12-08 05:58:10|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|9577.4|9567.4|5
1638943100000|2021-12-08 05:58:20|9578|9568|9578|9568|9578|9568|9578|9568|1
1638943110000|2021-12-08 05:58:30|9578.1|9568.1|9578|9568|9578.1|9568.1|9577.9|9567.9|3
1638943120000|2021-12-08 05:58:40|9577.8|9567.8|9577.3|9567.3|9578.4|9568.4|9577.3|9567.3|10
1638943130000|2021-12-08 05:58:50|9577.6|9567.6|9577.3|9567.3|9577.8|9567.8|9577.3|9567.3|7
1638943150000|2021-12-08 05:59:10|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|1
1638943160000|2021-12-08 05:59:20|9577.3|9567.3|9576.3|9566.3|9577.3|9567.3|9576.3|9566.3|2
1638943170000|2021-12-08 05:59:30|9575.9|9565.9|9577.3|9567.3|9577.4|9567.4|9575.9|9565.9|10
1638943180000|2021-12-08 05:59:40|9577.4|9567.4|9577.5|9567.5|9577.8|9567.8|9577.4|9567.4|5
1638943190000|2021-12-08 05:59:50|9577.8|9567.8|9579.8|9569.8|9580.5|9570.5|9577.8|9567.8|9
1638943200000|2021-12-08 06:00:00|9579.5|9569.5|9577.4|9567.4|9579.5|9569.5|9576.9|9566.9|11
1638943210000|2021-12-08 06:00:10|9577.1|9567.1|9576.1|9566.1|9577.1|9567.1|9576.1|9566.1|3
1638943220000|2021-12-08 06:00:20|9576.5|9566.5|9576|9566|9577.1|9567.1|9576|9566|9
1638943230000|2021-12-08 06:00:30|9575.8|9565.8|9573.3|9563.3|9575.8|9565.8|9573.3|9563.3|9
1638943240000|2021-12-08 06:00:40|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1638943250000|2021-12-08 06:00:50|9573.3|9563.3|9574.3|9564.3|9575.3|9565.3|9573|9563|12
1638943260000|2021-12-08 06:01:00|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|9574.3|9564.3|3
1638943270000|2021-12-08 06:01:10|9574.8|9564.8|9575.3|9565.3|9575.3|9565.3|9574.8|9564.8|2
1638943280000|2021-12-08 06:01:20|9575.5|9565.5|9576.3|9566.3|9576.3|9566.3|9575.5|9565.5|3
1638943290000|2021-12-08 06:01:30|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|9576.3|9566.3|3
1638943300000|2021-12-08 06:01:40|9576.8|9566.8|9576.3|9566.3|9576.8|9566.8|9576.1|9566.1|6
1638943310000|2021-12-08 06:01:50|9575.8|9565.8|9580.3|9570.3|9580.3|9570.3|9575.8|9565.8|15
1638943320000|2021-12-08 06:02:00|9580|9570|9577.4|9567.4|9581|9571|9577.4|9567.4|9
1638943330000|2021-12-08 06:02:10|9577.1|9567.1|9577|9567|9577.3|9567.3|9577|9567|3
1638943340000|2021-12-08 06:02:20|9576.4|9566.4|9575.9|9565.9|9576.4|9566.4|9575.9|9565.9|3
1638943350000|2021-12-08 06:02:30|9575.6|9565.6|9573.8|9563.8|9575.6|9565.6|9573.8|9563.8|7
1638943380000|2021-12-08 06:03:00|9573.5|9563.5|9572|9562|9573.5|9563.5|9572|9562|6
1638943390000|2021-12-08 06:03:10|9572.4|9562.4|9573|9563|9573|9563|9572.4|9562.4|3
1638943400000|2021-12-08 06:03:20|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|1
1638943410000|2021-12-08 06:03:30|9572.5|9562.5|9571.6|9561.6|9572.5|9562.5|9571.6|9561.6|5
1638943420000|2021-12-08 06:03:40|9571.8|9561.8|9571.9|9561.9|9572.1|9562.1|9571.8|9561.8|4
1638943430000|2021-12-08 06:03:50|9572.1|9562.1|9572.8|9562.8|9572.8|9562.8|9572.1|9562.1|5
1638943450000|2021-12-08 06:04:10|9573.3|9563.3|9573.8|9563.8|9573.8|9563.8|9573.3|9563.3|4
1638943460000|2021-12-08 06:04:20|9573.5|9563.5|9573.9|9563.9|9574.1|9564.1|9573.5|9563.5|5
1638943470000|2021-12-08 06:04:30|9573.8|9563.8|9573.5|9563.5|9573.8|9563.8|9573.5|9563.5|2
1638943480000|2021-12-08 06:04:40|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|1
1638943510000|2021-12-08 06:05:10|9573|9563|9573.6|9563.6|9573.6|9563.6|9572.8|9562.8|4
1638943520000|2021-12-08 06:05:20|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1638943540000|2021-12-08 06:05:40|9573.8|9563.8|9573.9|9563.9|9573.9|9563.9|9573.8|9563.8|2
1638943560000|2021-12-08 06:06:00|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|1
1638943570000|2021-12-08 06:06:10|9573.4|9563.4|9574.3|9564.3|9574.3|9564.3|9573.4|9563.4|4
1638943580000|2021-12-08 06:06:20|9574.4|9564.4|9576.1|9566.1|9576.1|9566.1|9574.4|9564.4|7
1638943590000|2021-12-08 06:06:30|9576.9|9566.9|9576|9566|9576.9|9566.9|9576|9566|3
1638943610000|2021-12-08 06:06:50|9575.8|9565.8|9575.9|9565.9|9576.1|9566.1|9575.8|9565.8|3
1638943620000|2021-12-08 06:07:00|9575.8|9565.8|9574.1|9564.1|9575.8|9565.8|9574.1|9564.1|7
1638943630000|2021-12-08 06:07:10|9574.4|9564.4|9574.6|9564.6|9574.6|9564.6|9574.4|9564.4|2
1638943640000|2021-12-08 06:07:20|9574.9|9564.9|9576.4|9566.4|9576.4|9566.4|9574.9|9564.9|4
1638943650000|2021-12-08 06:07:30|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|1
1638943660000|2021-12-08 06:07:40|9576.9|9566.9|9577.6|9567.6|9577.6|9567.6|9576.9|9566.9|2
1638943670000|2021-12-08 06:07:50|9577.3|9567.3|9576.8|9566.8|9577.3|9567.3|9576.8|9566.8|2
1638943680000|2021-12-08 06:08:00|9576.5|9566.5|9576.8|9566.8|9576.8|9566.8|9576.5|9566.5|2
1638943690000|2021-12-08 06:08:10|9576.5|9566.5|9576.3|9566.3|9576.5|9566.5|9576.3|9566.3|2
1638943700000|2021-12-08 06:08:20|9576|9566|9576|9566|9576|9566|9576|9566|1
1638943740000|2021-12-08 06:09:00|9575.8|9565.8|9575.4|9565.4|9575.8|9565.8|9575.1|9565.1|4
1638943750000|2021-12-08 06:09:10|9575.6|9565.6|9576.9|9566.9|9576.9|9566.9|9575.6|9565.6|4
1638943760000|2021-12-08 06:09:20|9577.1|9567.1|9579.3|9569.3|9579.3|9569.3|9577.1|9567.1|7
1638943770000|2021-12-08 06:09:30|9579|9569|9579.3|9569.3|9579.3|9569.3|9579|9569|4
1638943780000|2021-12-08 06:09:40|9579|9569|9579|9569|9579|9569|9579|9569|1
1638943790000|2021-12-08 06:09:50|9578.8|9568.8|9578.8|9568.8|9579.3|9569.3|9578.5|9568.5|6
1638943800000|2021-12-08 06:10:00|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|1
1638943810000|2021-12-08 06:10:10|9579.4|9569.4|9579.6|9569.6|9579.6|9569.6|9579.4|9569.4|2
1638943820000|2021-12-08 06:10:20|9579.3|9569.3|9577.8|9567.8|9579.3|9569.3|9577.8|9567.8|4
1638943830000|2021-12-08 06:10:30|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|9577.5|9567.5|3
1638943840000|2021-12-08 06:10:40|9578.1|9568.1|9578.1|9568.1|9578.1|9568.1|9578.1|9568.1|1
1638943850000|2021-12-08 06:10:50|9578|9568|9577.9|9567.9|9578|9568|9577.8|9567.8|3
1638943860000|2021-12-08 06:11:00|9578.5|9568.5|9580.4|9570.4|9580.4|9570.4|9578.5|9568.5|8
1638943880000|2021-12-08 06:11:20|9580.6|9570.6|9580|9570|9580.8|9570.8|9580|9570|5
1638943900000|2021-12-08 06:11:40|9580.3|9570.3|9580.9|9570.9|9580.9|9570.9|9580.3|9570.3|2
1638943910000|2021-12-08 06:11:50|9581.1|9571.1|9581.3|9571.3|9582|9572|9581|9571|6
1638943920000|2021-12-08 06:12:00|9581|9571|9581|9571|9581|9571|9581|9571|1
1638943930000|2021-12-08 06:12:10|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1638943940000|2021-12-08 06:12:20|9581|9571|9579.8|9569.8|9581|9571|9579.8|9569.8|5
1638943950000|2021-12-08 06:12:30|9579.5|9569.5|9578.6|9568.6|9579.5|9569.5|9578.3|9568.3|3
1638943960000|2021-12-08 06:12:40|9578.8|9568.8|9579.5|9569.5|9579.5|9569.5|9578.8|9568.8|3
1638943970000|2021-12-08 06:12:50|9580.1|9570.1|9580.6|9570.6|9580.6|9570.6|9580.1|9570.1|3
1638943980000|2021-12-08 06:13:00|9580.9|9570.9|9580.5|9570.5|9581.4|9571.4|9580.5|9570.5|6
1638943990000|2021-12-08 06:13:10|9580.3|9570.3|9580|9570|9580.3|9570.3|9580|9570|2
1638944000000|2021-12-08 06:13:20|9579.8|9569.8|9579.3|9569.3|9579.8|9569.8|9579.3|9569.3|2
1638944010000|2021-12-08 06:13:30|9579.4|9569.4|9579.6|9569.6|9579.6|9569.6|9579.4|9569.4|2
1638944030000|2021-12-08 06:13:50|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|1
1638944040000|2021-12-08 06:14:00|9580.1|9570.1|9579.4|9569.4|9580.1|9570.1|9579.4|9569.4|3
1638944060000|2021-12-08 06:14:20|9579.6|9569.6|9580.5|9570.5|9580.5|9570.5|9579.6|9569.6|3
1638944070000|2021-12-08 06:14:30|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|1
1638944080000|2021-12-08 06:14:40|9580|9570|9580.3|9570.3|9580.3|9570.3|9579.3|9569.3|5
1638944100000|2021-12-08 06:15:00|9580|9570|9580|9570|9580|9570|9580|9570|1
1638944110000|2021-12-08 06:15:10|9580.1|9570.1|9580.8|9570.8|9581.1|9571.1|9580|9570|8
1638944120000|2021-12-08 06:15:20|9580.5|9570.5|9580.9|9570.9|9580.9|9570.9|9580.5|9570.5|2
1638944130000|2021-12-08 06:15:30|9580.5|9570.5|9580.8|9570.8|9580.8|9570.8|9580.3|9570.3|4
1638944140000|2021-12-08 06:15:40|9580.5|9570.5|9579.8|9569.8|9580.5|9570.5|9579.8|9569.8|3
1638944150000|2021-12-08 06:15:50|9579.5|9569.5|9580.1|9570.1|9580.1|9570.1|9579.5|9569.5|3
1638944160000|2021-12-08 06:16:00|9579.9|9569.9|9578.8|9568.8|9579.9|9569.9|9578.8|9568.8|4
1638944170000|2021-12-08 06:16:10|9578.5|9568.5|9579.1|9569.1|9579.1|9569.1|9578.5|9568.5|4
1638944180000|2021-12-08 06:16:20|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|1
1638944220000|2021-12-08 06:17:00|9578.8|9568.8|9577.3|9567.3|9578.8|9568.8|9577|9567|5
1638944230000|2021-12-08 06:17:10|9577.6|9567.6|9578.4|9568.4|9578.4|9568.4|9577.6|9567.6|5
1638944240000|2021-12-08 06:17:20|9578|9568|9579.5|9569.5|9579.9|9569.9|9578|9568|10
1638944250000|2021-12-08 06:17:30|9579.3|9569.3|9579.1|9569.1|9579.4|9569.4|9579.1|9569.1|3
1638944260000|2021-12-08 06:17:40|9579.4|9569.4|9579.4|9569.4|9579.4|9569.4|9579.1|9569.1|3
1638944270000|2021-12-08 06:17:50|9579.1|9569.1|9579.5|9569.5|9579.5|9569.5|9579.1|9569.1|3
1638944280000|2021-12-08 06:18:00|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|1
1638944290000|2021-12-08 06:18:10|9579.6|9569.6|9579.9|9569.9|9579.9|9569.9|9579.4|9569.4|4
1638944300000|2021-12-08 06:18:20|9580.1|9570.1|9581.6|9571.6|9581.6|9571.6|9580.1|9570.1|5
1638944310000|2021-12-08 06:18:30|9582|9572|9581.6|9571.6|9582|9572|9581.4|9571.4|4
1638944320000|2021-12-08 06:18:40|9581.9|9571.9|9581.6|9571.6|9581.9|9571.9|9581.4|9571.4|7
1638944330000|2021-12-08 06:18:50|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.6|9571.6|3
1638944350000|2021-12-08 06:19:10|9581.5|9571.5|9581.8|9571.8|9582|9572|9581.3|9571.3|10
1638944360000|2021-12-08 06:19:20|9582|9572|9581.6|9571.6|9582|9572|9581.4|9571.4|3
1638944370000|2021-12-08 06:19:30|9582|9572|9581.8|9571.8|9582|9572|9581.3|9571.3|7
1638944380000|2021-12-08 06:19:40|9582.5|9572.5|9581.4|9571.4|9582.5|9572.5|9581.1|9571.1|5
1638944390000|2021-12-08 06:19:50|9581.8|9571.8|9581.4|9571.4|9581.8|9571.8|9581.4|9571.4|2
1638944400000|2021-12-08 06:20:00|9581.8|9571.8|9579.6|9569.6|9581.8|9571.8|9579|9569|16
1638944410000|2021-12-08 06:20:10|9579.4|9569.4|9580.8|9570.8|9581|9571|9579.4|9569.4|9
1638944420000|2021-12-08 06:20:20|9580.5|9570.5|9580.3|9570.3|9580.5|9570.5|9580|9570|3
1638944430000|2021-12-08 06:20:30|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|1
1638944440000|2021-12-08 06:20:40|9580.3|9570.3|9580.5|9570.5|9580.5|9570.5|9580.3|9570.3|2
1638944450000|2021-12-08 06:20:50|9580.8|9570.8|9582|9572|9582|9572|9580.8|9570.8|9
1638944460000|2021-12-08 06:21:00|9581.5|9571.5|9581.8|9571.8|9581.8|9571.8|9581.5|9571.5|2
1638944470000|2021-12-08 06:21:10|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|9581.1|9571.1|8
1638944480000|2021-12-08 06:21:20|9581.6|9571.6|9579.8|9569.8|9581.6|9571.6|9579.8|9569.8|7
1638944490000|2021-12-08 06:21:30|9579.5|9569.5|9578.6|9568.6|9579.5|9569.5|9578.3|9568.3|8
1638944500000|2021-12-08 06:21:40|9578.3|9568.3|9577.5|9567.5|9578.3|9568.3|9577.5|9567.5|5
1638944510000|2021-12-08 06:21:50|9577.8|9567.8|9578.1|9568.1|9578.1|9568.1|9577.8|9567.8|6
1638944520000|2021-12-08 06:22:00|9578.4|9568.4|9578.1|9568.1|9579.1|9569.1|9578.1|9568.1|7
1638944530000|2021-12-08 06:22:10|9578.5|9568.5|9578.1|9568.1|9578.5|9568.5|9577.8|9567.8|5
1638944540000|2021-12-08 06:22:20|9578.4|9568.4|9578.1|9568.1|9579.1|9569.1|9577.9|9567.9|7
1638944560000|2021-12-08 06:22:40|9578.6|9568.6|9579.1|9569.1|9579.1|9569.1|9578.6|9568.6|5
1638944570000|2021-12-08 06:22:50|9578.8|9568.8|9577.8|9567.8|9578.8|9568.8|9577.8|9567.8|3
1638944580000|2021-12-08 06:23:00|9577.5|9567.5|9576|9566|9577.5|9567.5|9576|9566|3
1638944620000|2021-12-08 06:23:40|9575.8|9565.8|9575.3|9565.3|9575.8|9565.8|9575.3|9565.3|3
1638944650000|2021-12-08 06:24:10|9574.8|9564.8|9575.3|9565.3|9575.3|9565.3|9574.8|9564.8|2
1638944660000|2021-12-08 06:24:20|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1638944680000|2021-12-08 06:24:40|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|1
1638944690000|2021-12-08 06:24:50|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1638944700000|2021-12-08 06:25:00|9576|9566|9576|9566|9576|9566|9576|9566|1
1638944720000|2021-12-08 06:25:20|9575.8|9565.8|9575.3|9565.3|9575.8|9565.8|9575.3|9565.3|2
1638944740000|2021-12-08 06:25:40|9575.5|9565.5|9576|9566|9576|9566|9575.5|9565.5|3
1638944770000|2021-12-08 06:26:10|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|1
1638944780000|2021-12-08 06:26:20|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|1
1638944810000|2021-12-08 06:26:50|9577.1|9567.1|9577.4|9567.4|9577.4|9567.4|9577.1|9567.1|2
1638944820000|2021-12-08 06:27:00|9577.9|9567.9|9577.5|9567.5|9578.6|9568.6|9577.5|9567.5|6
1638944830000|2021-12-08 06:27:10|9577.3|9567.3|9577.4|9567.4|9577.4|9567.4|9576.5|9566.5|7
1638944840000|2021-12-08 06:27:20|9577|9567|9577|9567|9577|9567|9577|9567|1
1638944850000|2021-12-08 06:27:30|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|1
1638944860000|2021-12-08 06:27:40|9576.6|9566.6|9578.3|9568.3|9578.3|9568.3|9576.6|9566.6|2
1638944880000|2021-12-08 06:28:00|9578|9568|9577.3|9567.3|9578|9568|9577.3|9567.3|4
1638944890000|2021-12-08 06:28:10|9577|9567|9576.1|9566.1|9577|9567|9576.1|9566.1|4
1638944900000|2021-12-08 06:28:20|9576.4|9566.4|9577.1|9567.1|9577.1|9567.1|9576.4|9566.4|4
1638944910000|2021-12-08 06:28:30|9577.4|9567.4|9577.3|9567.3|9577.8|9567.8|9577.3|9567.3|8
1638944920000|2021-12-08 06:28:40|9577.5|9567.5|9577.3|9567.3|9577.8|9567.8|9577|9567|8
1638944930000|2021-12-08 06:28:50|9577|9567|9577|9567|9577.3|9567.3|9577|9567|3
1638944940000|2021-12-08 06:29:00|9576.9|9566.9|9575.9|9565.9|9576.9|9566.9|9575.9|9565.9|3
1638944950000|2021-12-08 06:29:10|9575.6|9565.6|9575.3|9565.3|9575.6|9565.6|9575.3|9565.3|3
1638944960000|2021-12-08 06:29:20|9574.9|9564.9|9574.8|9564.8|9575|9565|9574.8|9564.8|3
1638945000000|2021-12-08 06:30:00|9575.1|9565.1|9574.5|9564.5|9575.1|9565.1|9574.5|9564.5|3
1638945010000|2021-12-08 06:30:10|9574.1|9564.1|9574.9|9564.9|9574.9|9564.9|9574.1|9564.1|3
1638945020000|2021-12-08 06:30:20|9574.8|9564.8|9574.5|9564.5|9574.8|9564.8|9574.5|9564.5|4
1638945040000|2021-12-08 06:30:40|9574.6|9564.6|9575|9565|9575.1|9565.1|9574.6|9564.6|3
1638945050000|2021-12-08 06:30:50|9574.8|9564.8|9575|9565|9575|9565|9574.6|9564.6|5
1638945060000|2021-12-08 06:31:00|9574.8|9564.8|9574.5|9564.5|9574.8|9564.8|9574.5|9564.5|2
1638945070000|2021-12-08 06:31:10|9574.6|9564.6|9575.1|9565.1|9575.4|9565.4|9574.6|9564.6|8
1638945080000|2021-12-08 06:31:20|9575.4|9565.4|9575.1|9565.1|9575.4|9565.4|9575.1|9565.1|2
1638945110000|2021-12-08 06:31:50|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|1
1638945120000|2021-12-08 06:32:00|9575.4|9565.4|9575.3|9565.3|9575.4|9565.4|9575.3|9565.3|2
1638945140000|2021-12-08 06:32:20|9575.4|9565.4|9577|9567|9577.4|9567.4|9575.4|9565.4|6
1638945150000|2021-12-08 06:32:30|9576.6|9566.6|9577.4|9567.4|9577.4|9567.4|9576.6|9566.6|5
1638945160000|2021-12-08 06:32:40|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|1
1638945170000|2021-12-08 06:32:50|9578.3|9568.3|9578.3|9568.3|9578.3|9568.3|9578.3|9568.3|1
1638945180000|2021-12-08 06:33:00|9578.8|9568.8|9578.1|9568.1|9579.1|9569.1|9577.9|9567.9|7
1638945190000|2021-12-08 06:33:10|9577.9|9567.9|9578.1|9568.1|9578.1|9568.1|9577.9|9567.9|6
1638945200000|2021-12-08 06:33:20|9578.5|9568.5|9577.9|9567.9|9578.5|9568.5|9577.8|9567.8|10
1638945210000|2021-12-08 06:33:30|9578|9568|9577.8|9567.8|9578|9568|9577.8|9567.8|4
1638945220000|2021-12-08 06:33:40|9578|9568|9578.1|9568.1|9578.4|9568.4|9578|9568|3
1638945240000|2021-12-08 06:34:00|9577.8|9567.8|9576.9|9566.9|9577.8|9567.8|9576.8|9566.8|7
1638945250000|2021-12-08 06:34:10|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|9576.9|9566.9|5
1638945260000|2021-12-08 06:34:20|9576.9|9566.9|9577.1|9567.1|9577.1|9567.1|9576.3|9566.3|7
1638945270000|2021-12-08 06:34:30|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|9577.3|9567.3|3
1638945280000|2021-12-08 06:34:40|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|1
1638945300000|2021-12-08 06:35:00|9577|9567|9575.3|9565.3|9577.3|9567.3|9575.3|9565.3|8
1638945310000|2021-12-08 06:35:10|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|9574.9|9564.9|5
1638945320000|2021-12-08 06:35:20|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|1
1638945330000|2021-12-08 06:35:30|9575.1|9565.1|9575.3|9565.3|9575.4|9565.4|9575|9565|5
1638945350000|2021-12-08 06:35:50|9575|9565|9575.1|9565.1|9575.1|9565.1|9575|9565|2
1638945360000|2021-12-08 06:36:00|9575|9565|9575.3|9565.3|9575.3|9565.3|9575|9565|3
1638945370000|2021-12-08 06:36:10|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|9575.3|9565.3|3
1638945390000|2021-12-08 06:36:30|9575.6|9565.6|9574.5|9564.5|9575.6|9565.6|9574.5|9564.5|6
1638945400000|2021-12-08 06:36:40|9575.4|9565.4|9574.5|9564.5|9575.4|9565.4|9574.5|9564.5|2
1638945410000|2021-12-08 06:36:50|9574.6|9564.6|9574.6|9564.6|9574.6|9564.6|9574.5|9564.5|3
1638945420000|2021-12-08 06:37:00|9574.5|9564.5|9576.4|9566.4|9576.9|9566.9|9574.5|9564.5|8
1638945430000|2021-12-08 06:37:10|9576.9|9566.9|9576.6|9566.6|9576.9|9566.9|9576.6|9566.6|6
1638945440000|2021-12-08 06:37:20|9576.9|9566.9|9577.1|9567.1|9577.1|9567.1|9576.8|9566.8|8
1638945450000|2021-12-08 06:37:30|9577.5|9567.5|9577.5|9567.5|9577.8|9567.8|9577.5|9567.5|3
1638945460000|2021-12-08 06:37:40|9577.3|9567.3|9576.9|9566.9|9577.5|9567.5|9576.9|9566.9|4
1638945470000|2021-12-08 06:37:50|9576.6|9566.6|9575.3|9565.3|9576.8|9566.8|9575.3|9565.3|7
1638945490000|2021-12-08 06:38:10|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1638945520000|2021-12-08 06:38:40|9574|9564|9574|9564|9574|9564|9574|9564|1
1638945530000|2021-12-08 06:38:50|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1638945550000|2021-12-08 06:39:10|9574.5|9564.5|9577.9|9567.9|9578.1|9568.1|9574.4|9564.4|17
1638945560000|2021-12-08 06:39:20|9577.6|9567.6|9578.1|9568.1|9578.1|9568.1|9577.3|9567.3|6
1638945570000|2021-12-08 06:39:30|9578|9568|9580.8|9570.8|9581|9571|9578|9568|10
1638945580000|2021-12-08 06:39:40|9581|9571|9580.8|9570.8|9581|9571|9580.8|9570.8|2
1638945590000|2021-12-08 06:39:50|9581|9571|9581.5|9571.5|9581.5|9571.5|9580.8|9570.8|5
1638945600000|2021-12-08 06:40:00|9581.8|9571.8|9579.5|9569.5|9581.8|9571.8|9579|9569|6
1638945610000|2021-12-08 06:40:10|9580|9570|9579.9|9569.9|9580|9570|9579.5|9569.5|7
1638945630000|2021-12-08 06:40:30|9579.5|9569.5|9579.3|9569.3|9579.5|9569.5|9579|9569|3
1638945640000|2021-12-08 06:40:40|9579.6|9569.6|9580.4|9570.4|9580.8|9570.8|9579.4|9569.4|10
1638945650000|2021-12-08 06:40:50|9580.5|9570.5|9581.1|9571.1|9581.1|9571.1|9580.4|9570.4|8
1638945660000|2021-12-08 06:41:00|9580.9|9570.9|9582.1|9572.1|9582.1|9572.1|9580.6|9570.6|9
1638945670000|2021-12-08 06:41:10|9581.6|9571.6|9580.9|9570.9|9581.6|9571.6|9580.9|9570.9|11
1638945680000|2021-12-08 06:41:20|9580.8|9570.8|9579.3|9569.3|9580.8|9570.8|9579.3|9569.3|2
1638945690000|2021-12-08 06:41:30|9579.4|9569.4|9579.4|9569.4|9579.4|9569.4|9579.3|9569.3|3
1638945700000|2021-12-08 06:41:40|9578.6|9568.6|9578.9|9568.9|9579|9569|9578.5|9568.5|6
1638945720000|2021-12-08 06:42:00|9578.8|9568.8|9579|9569|9579.3|9569.3|9578.4|9568.4|7
1638945730000|2021-12-08 06:42:10|9579.3|9569.3|9579.3|9569.3|9580.3|9570.3|9579.3|9569.3|6
1638945740000|2021-12-08 06:42:20|9578.9|9568.9|9578.1|9568.1|9578.9|9568.9|9578.1|9568.1|4
1638945750000|2021-12-08 06:42:30|9577.9|9567.9|9578.1|9568.1|9578.4|9568.4|9577.9|9567.9|7
1638945760000|2021-12-08 06:42:40|9577.8|9567.8|9577.6|9567.6|9578.1|9568.1|9577.6|9567.6|3
1638945770000|2021-12-08 06:42:50|9577.9|9567.9|9576.4|9566.4|9577.9|9567.9|9576.4|9566.4|5
1638945780000|2021-12-08 06:43:00|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|1
1638945790000|2021-12-08 06:43:10|9575.9|9565.9|9575.9|9565.9|9575.9|9565.9|9575.9|9565.9|1
1638945800000|2021-12-08 06:43:20|9575.3|9565.3|9575.3|9565.3|9575.4|9565.4|9575.3|9565.3|3
1638945810000|2021-12-08 06:43:30|9574.9|9564.9|9574.6|9564.6|9574.9|9564.9|9574.1|9564.1|5
1638945830000|2021-12-08 06:43:50|9574.1|9564.1|9574.3|9564.3|9574.3|9564.3|9574.1|9564.1|2
1638945840000|2021-12-08 06:44:00|9574.8|9564.8|9574.8|9564.8|9575|9565|9574.8|9564.8|5
1638945850000|2021-12-08 06:44:10|9575|9565|9574.8|9564.8|9575|9565|9574.8|9564.8|4
1638945860000|2021-12-08 06:44:20|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|1
1638945890000|2021-12-08 06:44:50|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|1
1638945900000|2021-12-08 06:45:00|9575|9565|9574.8|9564.8|9575|9565|9574.8|9564.8|2
1638945910000|2021-12-08 06:45:10|9575|9565|9575|9565|9575|9565|9575|9565|1
1638945920000|2021-12-08 06:45:20|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|1
1638945930000|2021-12-08 06:45:30|9575.4|9565.4|9575.1|9565.1|9575.4|9565.4|9575.1|9565.1|2
1638945940000|2021-12-08 06:45:40|9575.8|9565.8|9576.8|9566.8|9577|9567|9575.8|9565.8|3
1638945960000|2021-12-08 06:46:00|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|1
1638945970000|2021-12-08 06:46:10|9576.8|9566.8|9576.9|9566.9|9576.9|9566.9|9576.8|9566.8|2
1638945980000|2021-12-08 06:46:20|9576.5|9566.5|9576.8|9566.8|9577|9567|9576.5|9566.5|7
1638945990000|2021-12-08 06:46:30|9577.3|9567.3|9578.6|9568.6|9578.6|9568.6|9577.3|9567.3|6
1638946000000|2021-12-08 06:46:40|9578.9|9568.9|9579|9569|9579.4|9569.4|9578.5|9568.5|8
1638946010000|2021-12-08 06:46:50|9578.6|9568.6|9579|9569|9579|9569|9578.5|9568.5|4
1638946020000|2021-12-08 06:47:00|9578.8|9568.8|9579.1|9569.1|9579.1|9569.1|9578.6|9568.6|6
1638946030000|2021-12-08 06:47:10|9579.4|9569.4|9579.1|9569.1|9579.4|9569.4|9579.1|9569.1|4
1638946040000|2021-12-08 06:47:20|9579.4|9569.4|9579.3|9569.3|9579.4|9569.4|9579.1|9569.1|3
1638946050000|2021-12-08 06:47:30|9579.5|9569.5|9579.4|9569.4|9579.5|9569.5|9579.4|9569.4|2
1638946060000|2021-12-08 06:47:40|9579.5|9569.5|9579.6|9569.6|9579.9|9569.9|9579.5|9569.5|3
1638946070000|2021-12-08 06:47:50|9579.9|9569.9|9580.3|9570.3|9580.3|9570.3|9579.6|9569.6|5
1638946080000|2021-12-08 06:48:00|9581.1|9571.1|9581|9571|9581.5|9571.5|9580.5|9570.5|11
1638946090000|2021-12-08 06:48:10|9581.4|9571.4|9581.6|9571.6|9581.6|9571.6|9580.9|9570.9|6
1638946100000|2021-12-08 06:48:20|9581.4|9571.4|9581|9571|9581.9|9571.9|9580.6|9570.6|9
1638946110000|2021-12-08 06:48:30|9581.3|9571.3|9581.1|9571.1|9581.5|9571.5|9581|9571|6
1638946120000|2021-12-08 06:48:40|9581.4|9571.4|9581.5|9571.5|9581.6|9571.6|9581|9571|5
1638946130000|2021-12-08 06:48:50|9581.4|9571.4|9581.5|9571.5|9581.5|9571.5|9581.4|9571.4|2
1638946140000|2021-12-08 06:49:00|9581.9|9571.9|9582.1|9572.1|9582.1|9572.1|9581.6|9571.6|6
1638946150000|2021-12-08 06:49:10|9581.9|9571.9|9582|9572|9582.8|9572.8|9581.9|9571.9|5
1638946160000|2021-12-08 06:49:20|9581.8|9571.8|9581.8|9571.8|9582|9572|9581.8|9571.8|3
1638946180000|2021-12-08 06:49:40|9581.5|9571.5|9581.8|9571.8|9581.8|9571.8|9581.5|9571.5|2
1638946200000|2021-12-08 06:50:00|9580.8|9570.8|9580.1|9570.1|9581.6|9571.6|9579.1|9569.1|11
1638946210000|2021-12-08 06:50:10|9580.4|9570.4|9580.4|9570.4|9580.6|9570.6|9579.8|9569.8|13
1638946220000|2021-12-08 06:50:20|9580.6|9570.6|9582|9572|9582|9572|9580.6|9570.6|9
1638946230000|2021-12-08 06:50:30|9581.8|9571.8|9580.3|9570.3|9581.8|9571.8|9580.1|9570.1|9
1638946240000|2021-12-08 06:50:40|9579.6|9569.6|9580.3|9570.3|9580.3|9570.3|9579.6|9569.6|2
1638946250000|2021-12-08 06:50:50|9579.8|9569.8|9580.3|9570.3|9580.6|9570.6|9579.8|9569.8|12
1638946260000|2021-12-08 06:51:00|9580|9570|9580.9|9570.9|9582.8|9572.8|9580|9570|13
1638946270000|2021-12-08 06:51:10|9580.4|9570.4|9581|9571|9581.5|9571.5|9580|9570|10
1638946280000|2021-12-08 06:51:20|9581.3|9571.3|9580.5|9570.5|9581.3|9571.3|9580.5|9570.5|4
1638946290000|2021-12-08 06:51:30|9579.8|9569.8|9577.6|9567.6|9580.5|9570.5|9577.6|9567.6|13
1638946300000|2021-12-08 06:51:40|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|9577.6|9567.6|9
1638946310000|2021-12-08 06:51:50|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|1
1638946320000|2021-12-08 06:52:00|9577.9|9567.9|9581|9571|9581.6|9571.6|9577.9|9567.9|10
1638946330000|2021-12-08 06:52:10|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9580.9|9570.9|5
1638946340000|2021-12-08 06:52:20|9581|9571|9581|9571|9581.3|9571.3|9581|9571|3
1638946350000|2021-12-08 06:52:30|9580.8|9570.8|9581|9571|9581|9571|9580.8|9570.8|2
1638946360000|2021-12-08 06:52:40|9580.8|9570.8|9579.4|9569.4|9580.8|9570.8|9578.9|9568.9|8
1638946370000|2021-12-08 06:52:50|9579.1|9569.1|9578.3|9568.3|9579.1|9569.1|9578.3|9568.3|4
1638946390000|2021-12-08 06:53:10|9578|9568|9577.8|9567.8|9578|9568|9577.8|9567.8|2
1638946400000|2021-12-08 06:53:20|9578|9568|9578.8|9568.8|9578.8|9568.8|9578|9568|3
1638946410000|2021-12-08 06:53:30|9578.4|9568.4|9578.1|9568.1|9578.4|9568.4|9578.1|9568.1|2
1638946430000|2021-12-08 06:53:50|9577.9|9567.9|9577.6|9567.6|9577.9|9567.9|9577.6|9567.6|2
1638946440000|2021-12-08 06:54:00|9577.9|9567.9|9580.9|9570.9|9581.1|9571.1|9577.9|9567.9|12
1638946450000|2021-12-08 06:54:10|9580.5|9570.5|9579|9569|9580.5|9570.5|9578.8|9568.8|16
1638946460000|2021-12-08 06:54:20|9578.6|9568.6|9578.1|9568.1|9579.8|9569.8|9578.1|9568.1|6
1638946470000|2021-12-08 06:54:30|9577.9|9567.9|9578.5|9568.5|9578.5|9568.5|9577.9|9567.9|3
1638946480000|2021-12-08 06:54:40|9578.6|9568.6|9578.9|9568.9|9579.8|9569.8|9578.6|9568.6|7
1638946490000|2021-12-08 06:54:50|9578.6|9568.6|9578|9568|9578.9|9568.9|9578|9568|10
1638946500000|2021-12-08 06:55:00|9578.3|9568.3|9577.5|9567.5|9578.3|9568.3|9577.5|9567.5|6
1638946510000|2021-12-08 06:55:10|9577.3|9567.3|9577.5|9567.5|9577.5|9567.5|9577.3|9567.3|6
1638946520000|2021-12-08 06:55:20|9577.8|9567.8|9577.5|9567.5|9577.8|9567.8|9577.5|9567.5|4
1638946530000|2021-12-08 06:55:30|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|1
1638946540000|2021-12-08 06:55:40|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|1
1638946550000|2021-12-08 06:55:50|9578.3|9568.3|9577.5|9567.5|9578.4|9568.4|9577.5|9567.5|6
1638946560000|2021-12-08 06:56:00|9577.3|9567.3|9577.4|9567.4|9577.5|9567.5|9577.3|9567.3|4
1638946570000|2021-12-08 06:56:10|9577|9567|9577.5|9567.5|9577.5|9567.5|9576.8|9566.8|8
1638946580000|2021-12-08 06:56:20|9577.8|9567.8|9577|9567|9578|9568|9577|9567|3
1638946610000|2021-12-08 06:56:50|9576.5|9566.5|9576.8|9566.8|9577|9567|9576.4|9566.4|4
1638946620000|2021-12-08 06:57:00|9577|9567|9577|9567|9577|9567|9576.8|9566.8|11
1638946630000|2021-12-08 06:57:10|9576.8|9566.8|9577|9567|9577|9567|9576.8|9566.8|4
1638946640000|2021-12-08 06:57:20|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|1
1638946650000|2021-12-08 06:57:30|9576.6|9566.6|9577|9567|9577|9567|9576.6|9566.6|3
1638946680000|2021-12-08 06:58:00|9576.8|9566.8|9576.9|9566.9|9576.9|9566.9|9576.8|9566.8|2
1638946690000|2021-12-08 06:58:10|9576.8|9566.8|9576.8|9566.8|9577|9567|9576.8|9566.8|5
1638946700000|2021-12-08 06:58:20|9576.5|9566.5|9575.6|9565.6|9576.5|9566.5|9575.6|9565.6|11
1638946710000|2021-12-08 06:58:30|9575.4|9565.4|9574.9|9564.9|9575.4|9565.4|9574.8|9564.8|9
1638946720000|2021-12-08 06:58:40|9574.6|9564.6|9574|9564|9574.6|9564.6|9574|9564|3
1638946730000|2021-12-08 06:58:50|9574.3|9564.3|9574.1|9564.1|9574.4|9564.4|9574.1|9564.1|3
1638946740000|2021-12-08 06:59:00|9574.4|9564.4|9574.9|9564.9|9575.5|9565.5|9574|9564|12
1638946750000|2021-12-08 06:59:10|9575.1|9565.1|9575.4|9565.4|9575.4|9565.4|9575.1|9565.1|4
1638946760000|2021-12-08 06:59:20|9575|9565|9573.6|9563.6|9575|9565|9573.4|9563.4|9
1638946770000|2021-12-08 06:59:30|9573.4|9563.4|9573.1|9563.1|9573.4|9563.4|9573.1|9563.1|2
1638946780000|2021-12-08 06:59:40|9573.4|9563.4|9573.1|9563.1|9573.6|9563.6|9573.1|9563.1|4
1638946790000|2021-12-08 06:59:50|9573.8|9563.8|9573.3|9563.3|9573.8|9563.8|9573.3|9563.3|2
1638946800000|2021-12-08 07:00:00|9573.5|9563.5|9575.1|9565.1|9575.1|9565.1|9573.3|9563.3|7
1638946810000|2021-12-08 07:00:10|9575.4|9565.4|9578.6|9568.6|9579.3|9569.3|9574.9|9564.9|13
1638946820000|2021-12-08 07:00:20|9578.3|9568.3|9578.8|9568.8|9579.3|9569.3|9578.3|9568.3|12
1638946830000|2021-12-08 07:00:30|9579|9569|9578.6|9568.6|9579|9569|9578.6|9568.6|2
1638946840000|2021-12-08 07:00:40|9578.9|9568.9|9580.5|9570.5|9580.5|9570.5|9578.9|9568.9|6
1638946860000|2021-12-08 07:01:00|9580.1|9570.1|9578.9|9568.9|9580.1|9570.1|9578.4|9568.4|9
1638946870000|2021-12-08 07:01:10|9579.3|9569.3|9580.3|9570.3|9580.3|9570.3|9579.3|9569.3|8
1638946880000|2021-12-08 07:01:20|9580.5|9570.5|9580.3|9570.3|9580.5|9570.5|9580.3|9570.3|2
1638946890000|2021-12-08 07:01:30|9580.5|9570.5|9580.5|9570.5|9580.8|9570.8|9580.5|9570.5|3
1638946900000|2021-12-08 07:01:40|9580.3|9570.3|9579.5|9569.5|9580.3|9570.3|9579.5|9569.5|4
1638946910000|2021-12-08 07:01:50|9579.6|9569.6|9579|9569|9580.1|9570.1|9579|9569|6
1638946920000|2021-12-08 07:02:00|9578.6|9568.6|9578.6|9568.6|9578.9|9568.9|9578.6|9568.6|3
1638946930000|2021-12-08 07:02:10|9578.5|9568.5|9577.9|9567.9|9578.5|9568.5|9577.6|9567.6|5
1638946950000|2021-12-08 07:02:30|9578.1|9568.1|9577.8|9567.8|9578.1|9568.1|9577.8|9567.8|2
1638946960000|2021-12-08 07:02:40|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|1
1638946970000|2021-12-08 07:02:50|9576.9|9566.9|9576.9|9566.9|9577.1|9567.1|9576.9|9566.9|9
1638946980000|2021-12-08 07:03:00|9577.1|9567.1|9577.4|9567.4|9577.6|9567.6|9576.9|9566.9|6
1638946990000|2021-12-08 07:03:10|9577.1|9567.1|9575.6|9565.6|9577.1|9567.1|9575.4|9565.4|6
1638947000000|2021-12-08 07:03:20|9575.9|9565.9|9574.4|9564.4|9575.9|9565.9|9574.1|9564.1|5
1638947020000|2021-12-08 07:03:40|9575.8|9565.8|9579.5|9569.5|9579.5|9569.5|9575.8|9565.8|6
1638947030000|2021-12-08 07:03:50|9579|9569|9579.5|9569.5|9580|9570|9578.1|9568.1|8
1638947040000|2021-12-08 07:04:00|9579.8|9569.8|9580.8|9570.8|9581.9|9571.9|9579.8|9569.8|10
1638947050000|2021-12-08 07:04:10|9580.5|9570.5|9580|9570|9580.5|9570.5|9579.8|9569.8|4
1638947060000|2021-12-08 07:04:20|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9579.6|9569.6|7
1638947070000|2021-12-08 07:04:30|9579.6|9569.6|9579.5|9569.5|9580.3|9570.3|9579.5|9569.5|5
1638947080000|2021-12-08 07:04:40|9579.1|9569.1|9578.6|9568.6|9579.1|9569.1|9578.6|9568.6|2
1638947090000|2021-12-08 07:04:50|9578.8|9568.8|9580.5|9570.5|9580.6|9570.6|9578.8|9568.8|7
1638947100000|2021-12-08 07:05:00|9580.1|9570.1|9579.5|9569.5|9580.1|9570.1|9579.5|9569.5|2
1638947110000|2021-12-08 07:05:10|9579.8|9569.8|9580|9570|9580|9570|9579.8|9569.8|2
1638947120000|2021-12-08 07:05:20|9580.3|9570.3|9581.9|9571.9|9581.9|9571.9|9580.3|9570.3|7
1638947130000|2021-12-08 07:05:30|9581.5|9571.5|9580.8|9570.8|9581.5|9571.5|9580.6|9570.6|4
1638947140000|2021-12-08 07:05:40|9580.4|9570.4|9585.6|9575.6|9586.3|9576.3|9580.4|9570.4|12
1638947150000|2021-12-08 07:05:50|9585.9|9575.9|9585.8|9575.8|9585.9|9575.9|9585.8|9575.8|4
1638947160000|2021-12-08 07:06:00|9585.9|9575.9|9585.4|9575.4|9585.9|9575.9|9585.3|9575.3|5
1638947170000|2021-12-08 07:06:10|9585.8|9575.8|9585.4|9575.4|9585.8|9575.8|9585.4|9575.4|7
1638947180000|2021-12-08 07:06:20|9585.6|9575.6|9584.8|9574.8|9585.8|9575.8|9584.3|9574.3|16
1638947190000|2021-12-08 07:06:30|9584.6|9574.6|9584.5|9574.5|9585|9575|9584.1|9574.1|9
1638947200000|2021-12-08 07:06:40|9584.8|9574.8|9584.8|9574.8|9585|9575|9584.8|9574.8|3
1638947210000|2021-12-08 07:06:50|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|9583.9|9573.9|7
1638947220000|2021-12-08 07:07:00|9584.1|9574.1|9584.4|9574.4|9584.4|9574.4|9584.1|9574.1|4
1638947230000|2021-12-08 07:07:10|9584.8|9574.8|9586|9576|9586.4|9576.4|9584.8|9574.8|12
1638947270000|2021-12-08 07:07:50|9585.9|9575.9|9586.3|9576.3|9586.3|9576.3|9585.5|9575.5|5
1638947280000|2021-12-08 07:08:00|9586|9576|9586|9576|9586|9576|9585|9575|6
1638947290000|2021-12-08 07:08:10|9586.3|9576.3|9588|9578|9588|9578|9586.3|9576.3|5
1638947300000|2021-12-08 07:08:20|9587.6|9577.6|9588.9|9578.9|9588.9|9578.9|9587|9577|4
1638947310000|2021-12-08 07:08:30|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9587.6|9577.6|9
1638947320000|2021-12-08 07:08:40|9588.4|9578.4|9588.8|9578.8|9588.8|9578.8|9588.4|9578.4|4
1638947330000|2021-12-08 07:08:50|9588.5|9578.5|9589.1|9579.1|9589.1|9579.1|9588|9578|8
1638947340000|2021-12-08 07:09:00|9590.9|9580.9|9593.3|9583.3|9593.4|9583.4|9590.9|9580.9|6
1638947350000|2021-12-08 07:09:10|9592.9|9582.9|9593.4|9583.4|9593.6|9583.6|9592.5|9582.5|9
1638947370000|2021-12-08 07:09:30|9593.1|9583.1|9593.1|9583.1|9593.4|9583.4|9593.1|9583.1|3
1638947380000|2021-12-08 07:09:40|9593.8|9583.8|9599.4|9589.4|9599.4|9589.4|9593.8|9583.8|11
1638947390000|2021-12-08 07:09:50|9599.1|9589.1|9600.8|9590.8|9600.8|9590.8|9599.1|9589.1|3
1638947400000|2021-12-08 07:10:00|9600.9|9590.9|9599.9|9589.9|9601|9591|9599.5|9589.5|12
1638947410000|2021-12-08 07:10:10|9600.3|9590.3|9594.5|9584.5|9600.3|9590.3|9594.5|9584.5|11
1638947420000|2021-12-08 07:10:20|9594.6|9584.6|9594.3|9584.3|9594.8|9584.8|9594|9584|10
1638947430000|2021-12-08 07:10:30|9595|9585|9595.1|9585.1|9595.4|9585.4|9595|9585|3
1638947440000|2021-12-08 07:10:40|9595.3|9585.3|9595|9585|9595.4|9585.4|9595|9585|6
1638947450000|2021-12-08 07:10:50|9595.3|9585.3|9595.5|9585.5|9595.5|9585.5|9594.8|9584.8|6
1638947460000|2021-12-08 07:11:00|9595.9|9585.9|9595.8|9585.8|9596.3|9586.3|9595.8|9585.8|6
1638947470000|2021-12-08 07:11:10|9596|9586|9596.4|9586.4|9596.4|9586.4|9595.6|9585.6|6
1638947490000|2021-12-08 07:11:30|9596.1|9586.1|9596|9586|9596.1|9586.1|9595|9585|4
1638947500000|2021-12-08 07:11:40|9595.6|9585.6|9595.8|9585.8|9596.3|9586.3|9595.6|9585.6|4
1638947510000|2021-12-08 07:11:50|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|1
1638947520000|2021-12-08 07:12:00|9594.6|9584.6|9595.1|9585.1|9595.1|9585.1|9594.6|9584.6|2
1638947530000|2021-12-08 07:12:10|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1638947550000|2021-12-08 07:12:30|9594.9|9584.9|9595.3|9585.3|9595.8|9585.8|9594.9|9584.9|4
1638947560000|2021-12-08 07:12:40|9595.4|9585.4|9595.4|9585.4|9596.3|9586.3|9595.4|9585.4|5
1638947570000|2021-12-08 07:12:50|9595.6|9585.6|9595.4|9585.4|9596|9586|9595.4|9585.4|5
1638947580000|2021-12-08 07:13:00|9595|9585|9594.3|9584.3|9595|9585|9594.3|9584.3|2
1638947590000|2021-12-08 07:13:10|9593.6|9583.6|9594|9584|9594|9584|9593.6|9583.6|2
1638947610000|2021-12-08 07:13:30|9594.3|9584.3|9593.4|9583.4|9594.3|9584.3|9593.4|9583.4|7
1638947620000|2021-12-08 07:13:40|9593|9583|9593|9583|9593|9583|9593|9583|1
1638947630000|2021-12-08 07:13:50|9593.3|9583.3|9593.3|9583.3|9593.4|9583.4|9593|9583|4
1638947640000|2021-12-08 07:14:00|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1638947650000|2021-12-08 07:14:10|9592.5|9582.5|9591.8|9581.8|9592.5|9582.5|9591.8|9581.8|3
1638947660000|2021-12-08 07:14:20|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1638947680000|2021-12-08 07:14:40|9591|9581|9592|9582|9592|9582|9591|9581|6
1638947690000|2021-12-08 07:14:50|9592.3|9582.3|9592|9582|9592.3|9582.3|9592|9582|2
1638947700000|2021-12-08 07:15:00|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1638947710000|2021-12-08 07:15:10|9592|9582|9591.6|9581.6|9592|9582|9591.6|9581.6|8
1638947720000|2021-12-08 07:15:20|9592|9582|9590|9580|9592|9582|9590|9580|8
1638947730000|2021-12-08 07:15:30|9590.3|9580.3|9591.5|9581.5|9591.5|9581.5|9589.5|9579.5|7
1638947740000|2021-12-08 07:15:40|9591.6|9581.6|9591.5|9581.5|9591.8|9581.8|9591.5|9581.5|3
1638947750000|2021-12-08 07:15:50|9591.8|9581.8|9591.8|9581.8|9592|9582|9591.6|9581.6|9
1638947760000|2021-12-08 07:16:00|9590.8|9580.8|9579.9|9569.9|9592.3|9582.3|9579.6|9569.6|10
1638947770000|2021-12-08 07:16:10|9580.1|9570.1|9580.9|9570.9|9580.9|9570.9|9580.1|9570.1|3
1638947780000|2021-12-08 07:16:20|9580.6|9570.6|9579.9|9569.9|9580.6|9570.6|9579.9|9569.9|3
1638947790000|2021-12-08 07:16:30|9578.8|9568.8|9577.8|9567.8|9578.8|9568.8|9576.8|9566.8|12
1638947800000|2021-12-08 07:16:40|9578|9568|9578.8|9568.8|9578.8|9568.8|9577.9|9567.9|8
1638947810000|2021-12-08 07:16:50|9578.3|9568.3|9576.9|9566.9|9578.3|9568.3|9576.9|9566.9|8
1638947820000|2021-12-08 07:17:00|9576.6|9566.6|9575|9565|9576.6|9566.6|9574.4|9564.4|9
1638947830000|2021-12-08 07:17:10|9575.3|9565.3|9576|9566|9576.6|9566.6|9575.3|9565.3|4
1638947840000|2021-12-08 07:17:20|9576.4|9566.4|9576.4|9566.4|9576.4|9566.4|9575.4|9565.4|8
1638947850000|2021-12-08 07:17:30|9576.9|9566.9|9577.1|9567.1|9577.1|9567.1|9576.9|9566.9|2
1638947860000|2021-12-08 07:17:40|9576.8|9566.8|9575.6|9565.6|9576.8|9566.8|9575.6|9565.6|4
1638947870000|2021-12-08 07:17:50|9575.9|9565.9|9575.9|9565.9|9575.9|9565.9|9575.9|9565.9|1
1638947880000|2021-12-08 07:18:00|9576.1|9566.1|9576.6|9566.6|9576.6|9566.6|9575.1|9565.1|6
1638947890000|2021-12-08 07:18:10|9576.4|9566.4|9575.1|9565.1|9576.6|9566.6|9574.6|9564.6|8
1638947900000|2021-12-08 07:18:20|9574.9|9564.9|9575.1|9565.1|9575.1|9565.1|9574.9|9564.9|2
1638947910000|2021-12-08 07:18:30|9575.5|9565.5|9574.6|9564.6|9575.5|9565.5|9574.6|9564.6|3
1638947950000|2021-12-08 07:19:10|9574.4|9564.4|9572.6|9562.6|9574.4|9564.4|9572.6|9562.6|4
1638947970000|2021-12-08 07:19:30|9571.8|9561.8|9572.6|9562.6|9572.6|9562.6|9571.8|9561.8|2
1638947980000|2021-12-08 07:19:40|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1638947990000|2021-12-08 07:19:50|9572.9|9562.9|9572.6|9562.6|9572.9|9562.9|9572.6|9562.6|2
1638948010000|2021-12-08 07:20:10|9572.4|9562.4|9572.6|9562.6|9572.6|9562.6|9572.4|9562.4|4
1638948020000|2021-12-08 07:20:20|9571.5|9561.5|9569.8|9559.8|9571.5|9561.5|9569.8|9559.8|4
1638948030000|2021-12-08 07:20:30|9569.5|9559.5|9566.8|9556.8|9569.6|9559.6|9566.8|9556.8|4
1638948040000|2021-12-08 07:20:40|9566.4|9556.4|9565.8|9555.8|9566.4|9556.4|9565.8|9555.8|4
1638948050000|2021-12-08 07:20:50|9566.1|9556.1|9566.5|9556.5|9567.3|9557.3|9566.1|9556.1|5
1638948060000|2021-12-08 07:21:00|9566.8|9556.8|9565.9|9555.9|9567|9557|9565.9|9555.9|10
1638948070000|2021-12-08 07:21:10|9566.4|9556.4|9566.5|9556.5|9566.9|9556.9|9566.3|9556.3|8
1638948080000|2021-12-08 07:21:20|9566.8|9556.8|9566.8|9556.8|9567.1|9557.1|9566.8|9556.8|5
1638948090000|2021-12-08 07:21:30|9566.6|9556.6|9567.5|9557.5|9567.5|9557.5|9566.6|9556.6|5
1638948100000|2021-12-08 07:21:40|9567.6|9557.6|9566.8|9556.8|9567.6|9557.6|9566.8|9556.8|4
1638948110000|2021-12-08 07:21:50|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1638948130000|2021-12-08 07:22:10|9566.3|9556.3|9566|9556|9566.3|9556.3|9566|9556|2
1638948140000|2021-12-08 07:22:20|9566.8|9556.8|9566.9|9556.9|9567|9557|9566.6|9556.6|15
1638948150000|2021-12-08 07:22:30|9566.5|9556.5|9567.9|9557.9|9567.9|9557.9|9566.5|9556.5|7
1638948160000|2021-12-08 07:22:40|9568.1|9558.1|9567.9|9557.9|9568.1|9558.1|9567.9|9557.9|4
1638948170000|2021-12-08 07:22:50|9568.1|9558.1|9568.8|9558.8|9568.8|9558.8|9568.1|9558.1|3
1638948180000|2021-12-08 07:23:00|9569|9559|9571.8|9561.8|9571.8|9561.8|9569|9559|6
1638948190000|2021-12-08 07:23:10|9571.9|9561.9|9571.5|9561.5|9572.3|9562.3|9571.5|9561.5|5
1638948200000|2021-12-08 07:23:20|9571.3|9561.3|9572.1|9562.1|9572.4|9562.4|9571.3|9561.3|8
1638948210000|2021-12-08 07:23:30|9571.8|9561.8|9571.1|9561.1|9571.8|9561.8|9570.8|9560.8|6
1638948220000|2021-12-08 07:23:40|9570.8|9560.8|9571|9561|9571|9561|9570.8|9560.8|2
1638948230000|2021-12-08 07:23:50|9571.4|9561.4|9570.5|9560.5|9571.4|9561.4|9570.5|9560.5|4
1638948240000|2021-12-08 07:24:00|9569.6|9559.6|9569.6|9559.6|9569.9|9559.9|9569.6|9559.6|5
1638948250000|2021-12-08 07:24:10|9569.4|9559.4|9568.5|9558.5|9569.4|9559.4|9568.5|9558.5|2
1638948260000|2021-12-08 07:24:20|9569|9559|9569|9559|9569|9559|9569|9559|1
1638948270000|2021-12-08 07:24:30|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1638948280000|2021-12-08 07:24:40|9569.5|9559.5|9569|9559|9569.5|9559.5|9568.9|9558.9|4
1638948300000|2021-12-08 07:25:00|9568.8|9558.8|9569.4|9559.4|9569.4|9559.4|9566.9|9556.9|8
1638948310000|2021-12-08 07:25:10|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|9569.1|9559.1|7
1638948320000|2021-12-08 07:25:20|9570|9560|9569.9|9559.9|9570|9560|9569.6|9559.6|6
1638948340000|2021-12-08 07:25:40|9569.6|9559.6|9568.6|9558.6|9569.6|9559.6|9568.6|9558.6|2
1638948350000|2021-12-08 07:25:50|9568.9|9558.9|9568.9|9558.9|9568.9|9558.9|9568.9|9558.9|1
1638948360000|2021-12-08 07:26:00|9569.5|9559.5|9568.3|9558.3|9569.5|9559.5|9568.3|9558.3|7
1638948390000|2021-12-08 07:26:30|9568|9558|9567.6|9557.6|9568|9558|9567.6|9557.6|3
1638948400000|2021-12-08 07:26:40|9567.9|9557.9|9567.6|9557.6|9567.9|9557.9|9567.6|9557.6|2
1638948420000|2021-12-08 07:27:00|9567.9|9557.9|9568.9|9558.9|9569.3|9559.3|9567.9|9557.9|8
1638948430000|2021-12-08 07:27:10|9568.8|9558.8|9568.3|9558.3|9568.8|9558.8|9568.3|9558.3|6
1638948440000|2021-12-08 07:27:20|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1638948450000|2021-12-08 07:27:30|9568.3|9558.3|9567.6|9557.6|9568.3|9558.3|9567.6|9557.6|2
1638948460000|2021-12-08 07:27:40|9567.9|9557.9|9568.3|9558.3|9568.3|9558.3|9567.8|9557.8|4
1638948470000|2021-12-08 07:27:50|9568.4|9558.4|9568.8|9558.8|9569|9559|9568.1|9558.1|5
1638948480000|2021-12-08 07:28:00|9568.5|9558.5|9568.3|9558.3|9568.5|9558.5|9568.3|9558.3|2
1638948490000|2021-12-08 07:28:10|9568.4|9558.4|9568.6|9558.6|9568.6|9558.6|9568.3|9558.3|3
1638948500000|2021-12-08 07:28:20|9568.9|9558.9|9569.6|9559.6|9569.9|9559.9|9568.9|9558.9|4
1638948510000|2021-12-08 07:28:30|9569.9|9559.9|9571.3|9561.3|9571.3|9561.3|9569.9|9559.9|9
1638948520000|2021-12-08 07:28:40|9571|9561|9571.1|9561.1|9571.3|9561.3|9571|9561|5
1638948530000|2021-12-08 07:28:50|9571.4|9561.4|9571.9|9561.9|9572.3|9562.3|9571.4|9561.4|9
1638948540000|2021-12-08 07:29:00|9572.1|9562.1|9572.4|9562.4|9573.1|9563.1|9571.6|9561.6|8
1638948550000|2021-12-08 07:29:10|9572.1|9562.1|9570.9|9560.9|9572.1|9562.1|9570.9|9560.9|3
1638948560000|2021-12-08 07:29:20|9570.6|9560.6|9570.9|9560.9|9570.9|9560.9|9570.6|9560.6|4
1638948570000|2021-12-08 07:29:30|9571.1|9561.1|9571.1|9561.1|9571.6|9561.6|9571.1|9561.1|6
1638948580000|2021-12-08 07:29:40|9571.4|9561.4|9571.4|9561.4|9571.4|9561.4|9571.1|9561.1|3
1638948600000|2021-12-08 07:30:00|9571.6|9561.6|9572.9|9562.9|9572.9|9562.9|9571.1|9561.1|10
1638948610000|2021-12-08 07:30:10|9572.1|9562.1|9572|9562|9572.1|9562.1|9572|9562|2
1638948620000|2021-12-08 07:30:20|9572.4|9562.4|9572.9|9562.9|9574.3|9564.3|9572.1|9562.1|9
1638948630000|2021-12-08 07:30:30|9572.6|9562.6|9574.6|9564.6|9575|9565|9572.3|9562.3|6
1638948640000|2021-12-08 07:30:40|9574.9|9564.9|9574.4|9564.4|9574.9|9564.9|9573.8|9563.8|6
1638948650000|2021-12-08 07:30:50|9574.6|9564.6|9574.9|9564.9|9574.9|9564.9|9574.6|9564.6|2
1638948660000|2021-12-08 07:31:00|9575.4|9565.4|9575.8|9565.8|9576|9566|9575.4|9565.4|3
1638948670000|2021-12-08 07:31:10|9575.5|9565.5|9575.6|9565.6|9575.6|9565.6|9575.3|9565.3|3
1638948690000|2021-12-08 07:31:30|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|1
1638948700000|2021-12-08 07:31:40|9574.1|9564.1|9573.6|9563.6|9574.4|9564.4|9573.6|9563.6|4
1638948710000|2021-12-08 07:31:50|9573.9|9563.9|9574.6|9564.6|9574.6|9564.6|9573.9|9563.9|4
1638948720000|2021-12-08 07:32:00|9574.9|9564.9|9574.5|9564.5|9574.9|9564.9|9574.5|9564.5|2
1638948730000|2021-12-08 07:32:10|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|1
1638948740000|2021-12-08 07:32:20|9575.3|9565.3|9574.9|9564.9|9575.3|9565.3|9574.9|9564.9|2
1638948750000|2021-12-08 07:32:30|9574.5|9564.5|9574.5|9564.5|9574.8|9564.8|9574.5|9564.5|3
1638948760000|2021-12-08 07:32:40|9574.8|9564.8|9574.5|9564.5|9574.8|9564.8|9574.5|9564.5|2
1638948780000|2021-12-08 07:33:00|9574.9|9564.9|9574.5|9564.5|9575.1|9565.1|9574.5|9564.5|4
1638948790000|2021-12-08 07:33:10|9574.3|9564.3|9574.1|9564.1|9574.3|9564.3|9573.9|9563.9|4
1638948800000|2021-12-08 07:33:20|9574.4|9564.4|9574.9|9564.9|9574.9|9564.9|9574.4|9564.4|3
1638948820000|2021-12-08 07:33:40|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|1
1638948830000|2021-12-08 07:33:50|9576.4|9566.4|9576.6|9566.6|9577.5|9567.5|9576.4|9566.4|5
1638948840000|2021-12-08 07:34:00|9576.5|9566.5|9574.3|9564.3|9576.5|9566.5|9573.9|9563.9|7
1638948860000|2021-12-08 07:34:20|9574.4|9564.4|9576.3|9566.3|9576.3|9566.3|9574.4|9564.4|3
1638948870000|2021-12-08 07:34:30|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|1
1638948880000|2021-12-08 07:34:40|9576.4|9566.4|9576.9|9566.9|9576.9|9566.9|9576.4|9566.4|3
1638948900000|2021-12-08 07:35:00|9577.1|9567.1|9576.9|9566.9|9577.1|9567.1|9576.6|9566.6|5
1638948910000|2021-12-08 07:35:10|9577.3|9567.3|9579.3|9569.3|9580.5|9570.5|9577.3|9567.3|7
1638948930000|2021-12-08 07:35:30|9579|9569|9577.9|9567.9|9579|9569|9577.6|9567.6|5
1638948940000|2021-12-08 07:35:40|9577.6|9567.6|9577.8|9567.8|9577.9|9567.9|9577.1|9567.1|13
1638948950000|2021-12-08 07:35:50|9577.5|9567.5|9577.9|9567.9|9577.9|9567.9|9577.5|9567.5|2
1638948960000|2021-12-08 07:36:00|9577.6|9567.6|9578.1|9568.1|9578.5|9568.5|9577.4|9567.4|6
1638948970000|2021-12-08 07:36:10|9577.9|9567.9|9577.4|9567.4|9577.9|9567.9|9577.4|9567.4|4
1638948980000|2021-12-08 07:36:20|9577.1|9567.1|9576.9|9566.9|9577.4|9567.4|9576.9|9566.9|3
1638948990000|2021-12-08 07:36:30|9577.1|9567.1|9577.8|9567.8|9577.8|9567.8|9577.1|9567.1|3
1638949000000|2021-12-08 07:36:40|9577|9567|9576.6|9566.6|9577|9567|9576.6|9566.6|2
1638949010000|2021-12-08 07:36:50|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|1
1638949020000|2021-12-08 07:37:00|9577.4|9567.4|9577.6|9567.6|9577.6|9567.6|9577.4|9567.4|2
1638949040000|2021-12-08 07:37:20|9577.9|9567.9|9578.6|9568.6|9578.8|9568.8|9577.9|9567.9|3
1638949070000|2021-12-08 07:37:50|9578.9|9568.9|9578.9|9568.9|9579.6|9569.6|9578.6|9568.6|4
1638949080000|2021-12-08 07:38:00|9578.5|9568.5|9577|9567|9578.5|9568.5|9577|9567|7
1638949090000|2021-12-08 07:38:10|9577.1|9567.1|9576.9|9566.9|9577.6|9567.6|9576.9|9566.9|4
1638949100000|2021-12-08 07:38:20|9577.5|9567.5|9577.9|9567.9|9577.9|9567.9|9577.5|9567.5|3
1638949110000|2021-12-08 07:38:30|9577.5|9567.5|9577.6|9567.6|9577.8|9567.8|9577.5|9567.5|3
1638949130000|2021-12-08 07:38:50|9577.4|9567.4|9576.6|9566.6|9577.4|9567.4|9576.6|9566.6|2
1638949140000|2021-12-08 07:39:00|9576.3|9566.3|9577.4|9567.4|9577.6|9567.6|9576.3|9566.3|5
1638949150000|2021-12-08 07:39:10|9577.8|9567.8|9577.9|9567.9|9577.9|9567.9|9577.8|9567.8|4
1638949160000|2021-12-08 07:39:20|9578.8|9568.8|9579.6|9569.6|9580.1|9570.1|9578.8|9568.8|6
1638949170000|2021-12-08 07:39:30|9579.5|9569.5|9578.8|9568.8|9579.5|9569.5|9578.4|9568.4|5
1638949180000|2021-12-08 07:39:40|9578.3|9568.3|9579.3|9569.3|9579.3|9569.3|9578.3|9568.3|6
1638949190000|2021-12-08 07:39:50|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|1
1638949200000|2021-12-08 07:40:00|9578.4|9568.4|9577.9|9567.9|9578.5|9568.5|9576.9|9566.9|8
1638949210000|2021-12-08 07:40:10|9578.1|9568.1|9577.5|9567.5|9578.3|9568.3|9577.5|9567.5|5
1638949220000|2021-12-08 07:40:20|9577.8|9567.8|9577.4|9567.4|9577.8|9567.8|9577.4|9567.4|4
1638949230000|2021-12-08 07:40:30|9576.9|9566.9|9577|9567|9577|9567|9576.8|9566.8|3
1638949240000|2021-12-08 07:40:40|9577.3|9567.3|9577.9|9567.9|9577.9|9567.9|9577.3|9567.3|3
1638949250000|2021-12-08 07:40:50|9578.1|9568.1|9577.4|9567.4|9578.3|9568.3|9577.4|9567.4|5
1638949260000|2021-12-08 07:41:00|9577.5|9567.5|9577.3|9567.3|9577.5|9567.5|9577.3|9567.3|3
1638949270000|2021-12-08 07:41:10|9577.5|9567.5|9577.3|9567.3|9577.5|9567.5|9577.3|9567.3|2
1638949280000|2021-12-08 07:41:20|9577.5|9567.5|9578.5|9568.5|9578.5|9568.5|9577.5|9567.5|3
1638949290000|2021-12-08 07:41:30|9578.3|9568.3|9579|9569|9579.3|9569.3|9578.3|9568.3|5
1638949300000|2021-12-08 07:41:40|9579.3|9569.3|9579.1|9569.1|9579.3|9569.3|9579.1|9569.1|2
1638949310000|2021-12-08 07:41:50|9579|9569|9578.4|9568.4|9579|9569|9578.4|9568.4|2
1638949320000|2021-12-08 07:42:00|9578|9568|9577.9|9567.9|9578|9568|9577.9|9567.9|2
1638949330000|2021-12-08 07:42:10|9577.6|9567.6|9575.8|9565.8|9577.6|9567.6|9575.8|9565.8|8
1638949340000|2021-12-08 07:42:20|9575.6|9565.6|9575.4|9565.4|9575.6|9565.6|9575.4|9565.4|7
1638949350000|2021-12-08 07:42:30|9575.6|9565.6|9575.8|9565.8|9575.9|9565.9|9575.6|9565.6|3
1638949360000|2021-12-08 07:42:40|9575.9|9565.9|9575.9|9565.9|9575.9|9565.9|9575.9|9565.9|1
1638949370000|2021-12-08 07:42:50|9576.1|9566.1|9575.9|9565.9|9576.8|9566.8|9575.5|9565.5|4
1638949380000|2021-12-08 07:43:00|9576.3|9566.3|9576|9566|9576.3|9566.3|9576|9566|2
1638949390000|2021-12-08 07:43:10|9576.3|9566.3|9576.3|9566.3|9576.4|9566.4|9576.3|9566.3|3
1638949430000|2021-12-08 07:43:50|9576|9566|9575.9|9565.9|9576|9566|9575.9|9565.9|2
1638949440000|2021-12-08 07:44:00|9576.3|9566.3|9576.5|9566.5|9576.5|9566.5|9576.3|9566.3|4
1638949450000|2021-12-08 07:44:10|9576.6|9566.6|9575.8|9565.8|9576.6|9566.6|9575.8|9565.8|3
1638949460000|2021-12-08 07:44:20|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|1
1638949480000|2021-12-08 07:44:40|9576.4|9566.4|9576.5|9566.5|9576.5|9566.5|9576.3|9566.3|3
1638949490000|2021-12-08 07:44:50|9576.6|9566.6|9575.3|9565.3|9576.6|9566.6|9575.3|9565.3|4
1638949500000|2021-12-08 07:45:00|9575.6|9565.6|9575.6|9565.6|9576|9566|9575.3|9565.3|8
1638949510000|2021-12-08 07:45:10|9575.3|9565.3|9575.8|9565.8|9575.8|9565.8|9575.3|9565.3|3
1638949530000|2021-12-08 07:45:30|9575.4|9565.4|9575.8|9565.8|9575.8|9565.8|9575.3|9565.3|3
1638949540000|2021-12-08 07:45:40|9575.4|9565.4|9575|9565|9575.4|9565.4|9575|9565|3
1638949550000|2021-12-08 07:45:50|9574.6|9564.6|9574.1|9564.1|9575.5|9565.5|9574|9564|10
1638949560000|2021-12-08 07:46:00|9573.9|9563.9|9570.4|9560.4|9573.9|9563.9|9570.3|9560.3|13
1638949570000|2021-12-08 07:46:10|9570.5|9560.5|9569.6|9559.6|9570.5|9560.5|9568.5|9558.5|11
1638949580000|2021-12-08 07:46:20|9569.5|9559.5|9569.4|9559.4|9569.5|9559.5|9569.3|9559.3|5
1638949590000|2021-12-08 07:46:30|9569.3|9559.3|9569.5|9559.5|9569.8|9559.8|9569.3|9559.3|7
1638949600000|2021-12-08 07:46:40|9569.8|9559.8|9569.5|9559.5|9569.8|9559.8|9569.4|9559.4|4
1638949610000|2021-12-08 07:46:50|9569.4|9559.4|9569.6|9559.6|9569.9|9559.9|9569.4|9559.4|5
1638949620000|2021-12-08 07:47:00|9569.4|9559.4|9569.5|9559.5|9569.5|9559.5|9569.4|9559.4|2
1638949640000|2021-12-08 07:47:20|9569.3|9559.3|9568.3|9558.3|9569.3|9559.3|9568.3|9558.3|2
1638949670000|2021-12-08 07:47:50|9568.6|9558.6|9570.9|9560.9|9571.4|9561.4|9568.6|9558.6|4
1638949680000|2021-12-08 07:48:00|9571|9561|9570.3|9560.3|9572|9562|9570.1|9560.1|10
1638949690000|2021-12-08 07:48:10|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|9570.6|9560.6|3
1638949710000|2021-12-08 07:48:30|9570.5|9560.5|9568.9|9558.9|9570.5|9560.5|9568.1|9558.1|4
1638949720000|2021-12-08 07:48:40|9568.6|9558.6|9568.4|9558.4|9568.6|9558.6|9568.4|9558.4|2
1638949730000|2021-12-08 07:48:50|9568.6|9558.6|9568.6|9558.6|9568.6|9558.6|9568.6|9558.6|1
1638949740000|2021-12-08 07:49:00|9568.4|9558.4|9568.4|9558.4|9568.4|9558.4|9568.4|9558.4|1
1638949750000|2021-12-08 07:49:10|9568.8|9558.8|9570|9560|9570|9560|9568.8|9558.8|3
1638949760000|2021-12-08 07:49:20|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|1
1638949770000|2021-12-08 07:49:30|9570|9560|9571.3|9561.3|9571.3|9561.3|9570|9560|4
1638949790000|2021-12-08 07:49:50|9571|9561|9571|9561|9571|9561|9571|9561|1
1638949800000|2021-12-08 07:50:00|9570.8|9560.8|9570.8|9560.8|9571.1|9561.1|9570.8|9560.8|7
1638949810000|2021-12-08 07:50:10|9571|9561|9565.3|9555.3|9571|9561|9564.9|9554.9|11
1638949820000|2021-12-08 07:50:20|9565.5|9555.5|9564.9|9554.9|9565.5|9555.5|9564.9|9554.9|5
1638949830000|2021-12-08 07:50:30|9564.6|9554.6|9564.1|9554.1|9564.6|9554.6|9564.1|9554.1|2
1638949840000|2021-12-08 07:50:40|9563.1|9553.1|9562.8|9552.8|9563.1|9553.1|9562.8|9552.8|2
1638949850000|2021-12-08 07:50:50|9560.8|9550.8|9560.5|9550.5|9562.1|9552.1|9560.4|9550.4|7
1638949860000|2021-12-08 07:51:00|9560.3|9550.3|9561.5|9551.5|9561.5|9551.5|9560.3|9550.3|8
1638949870000|2021-12-08 07:51:10|9561.3|9551.3|9561.1|9551.1|9562.5|9552.5|9561.1|9551.1|6
1638949880000|2021-12-08 07:51:20|9561.4|9551.4|9561.6|9551.6|9562.5|9552.5|9561.4|9551.4|9
1638949890000|2021-12-08 07:51:30|9561.4|9551.4|9562.1|9552.1|9562.1|9552.1|9560.6|9550.6|5
1638949920000|2021-12-08 07:52:00|9563.3|9553.3|9562.1|9552.1|9563.3|9553.3|9562.1|9552.1|3
1638949930000|2021-12-08 07:52:10|9562.4|9552.4|9562.5|9552.5|9563.3|9553.3|9562.4|9552.4|7
1638949940000|2021-12-08 07:52:20|9562.9|9552.9|9563.3|9553.3|9563.3|9553.3|9562.9|9552.9|2
1638949950000|2021-12-08 07:52:30|9562.9|9552.9|9562.9|9552.9|9562.9|9552.9|9562.9|9552.9|1
1638949960000|2021-12-08 07:52:40|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1638949980000|2021-12-08 07:53:00|9563.5|9553.5|9570.9|9560.9|9570.9|9560.9|9563.5|9553.5|7
1638949990000|2021-12-08 07:53:10|9571.6|9561.6|9571.8|9561.8|9572.5|9562.5|9571.4|9561.4|13
1638950000000|2021-12-08 07:53:20|9572|9562|9572.4|9562.4|9572.4|9562.4|9571.9|9561.9|7
1638950010000|2021-12-08 07:53:30|9572.6|9562.6|9572.9|9562.9|9573.3|9563.3|9572.6|9562.6|5
1638950020000|2021-12-08 07:53:40|9572.6|9562.6|9572.9|9562.9|9572.9|9562.9|9572.6|9562.6|2
1638950030000|2021-12-08 07:53:50|9572.6|9562.6|9572.9|9562.9|9572.9|9562.9|9572.6|9562.6|4
1638950040000|2021-12-08 07:54:00|9572.6|9562.6|9574.9|9564.9|9574.9|9564.9|9572.6|9562.6|6
1638950050000|2021-12-08 07:54:10|9575.1|9565.1|9578.5|9568.5|9578.5|9568.5|9575.1|9565.1|12
1638950060000|2021-12-08 07:54:20|9578.8|9568.8|9579|9569|9579.4|9569.4|9578.8|9568.8|4
1638950070000|2021-12-08 07:54:30|9579.4|9569.4|9581.4|9571.4|9581.4|9571.4|9579|9569|12
1638950080000|2021-12-08 07:54:40|9581.5|9571.5|9582|9572|9582|9572|9581.1|9571.1|7
1638950090000|2021-12-08 07:54:50|9582.3|9572.3|9582|9572|9582.3|9572.3|9582|9572|2
1638950100000|2021-12-08 07:55:00|9581.4|9571.4|9578.5|9568.5|9581.6|9571.6|9578.5|9568.5|9
1638950110000|2021-12-08 07:55:10|9578.8|9568.8|9579.5|9569.5|9579.5|9569.5|9578.8|9568.8|4
1638950120000|2021-12-08 07:55:20|9579.3|9569.3|9580|9570|9580|9570|9579.3|9569.3|4
1638950130000|2021-12-08 07:55:30|9579.3|9569.3|9585|9575|9585|9575|9579.3|9569.3|5
1638950140000|2021-12-08 07:55:40|9585.3|9575.3|9586.5|9576.5|9586.8|9576.8|9585.3|9575.3|14
1638950150000|2021-12-08 07:55:50|9586|9576|9586|9576|9586.8|9576.8|9586|9576|9
1638950160000|2021-12-08 07:56:00|9586.3|9576.3|9586.5|9576.5|9586.5|9576.5|9585.8|9575.8|12
1638950170000|2021-12-08 07:56:10|9586.3|9576.3|9586|9576|9586.3|9576.3|9586|9576|2
1638950190000|2021-12-08 07:56:30|9585.8|9575.8|9585.5|9575.5|9585.8|9575.8|9585.3|9575.3|4
1638950200000|2021-12-08 07:56:40|9585.8|9575.8|9586.3|9576.3|9586.3|9576.3|9585.8|9575.8|2
1638950210000|2021-12-08 07:56:50|9586.5|9576.5|9588|9578|9588|9578|9586.5|9576.5|6
1638950220000|2021-12-08 07:57:00|9588.3|9578.3|9586|9576|9588.3|9578.3|9586|9576|7
1638950230000|2021-12-08 07:57:10|9584|9574|9585.3|9575.3|9585.5|9575.5|9584|9574|9
1638950240000|2021-12-08 07:57:20|9585|9575|9584.8|9574.8|9585|9575|9584.8|9574.8|2
1638950250000|2021-12-08 07:57:30|9585|9575|9585.5|9575.5|9586|9576|9585|9575|6
1638950260000|2021-12-08 07:57:40|9586|9576|9585.8|9575.8|9586.3|9576.3|9585.8|9575.8|5
1638950270000|2021-12-08 07:57:50|9585.5|9575.5|9585.5|9575.5|9586|9576|9585.5|9575.5|4
1638950280000|2021-12-08 07:58:00|9586|9576|9585.5|9575.5|9586|9576|9585.5|9575.5|5
1638950290000|2021-12-08 07:58:10|9585|9575|9585|9575|9585|9575|9585|9575|1
1638950300000|2021-12-08 07:58:20|9584.8|9574.8|9582.5|9572.5|9584.8|9574.8|9582.5|9572.5|2
1638950310000|2021-12-08 07:58:30|9582.3|9572.3|9582.3|9572.3|9582.5|9572.5|9581|9571|9
1638950320000|2021-12-08 07:58:40|9582.5|9572.5|9582.3|9572.3|9583|9573|9582.3|9572.3|6
1638950340000|2021-12-08 07:59:00|9582.5|9572.5|9582.3|9572.3|9582.8|9572.8|9582.3|9572.3|3
1638950360000|2021-12-08 07:59:20|9582.5|9572.5|9586.3|9576.3|9586.8|9576.8|9582.5|9572.5|7
1638950370000|2021-12-08 07:59:30|9586.5|9576.5|9587.3|9577.3|9587.8|9577.8|9586.5|9576.5|8
1638950380000|2021-12-08 07:59:40|9587.8|9577.8|9587|9577|9587.8|9577.8|9587|9577|4
1638950390000|2021-12-08 07:59:50|9586.8|9576.8|9587.5|9577.5|9587.5|9577.5|9586.5|9576.5|7
1638950400000|2021-12-08 08:00:00|9587.3|9577.3|9581.8|9571.8|9587.3|9577.3|9580.8|9570.8|20
1638950410000|2021-12-08 08:00:10|9581.5|9571.5|9586.8|9576.8|9587.8|9577.8|9581.5|9571.5|17
1638950420000|2021-12-08 08:00:20|9587|9577|9584.8|9574.8|9587.8|9577.8|9584|9574|14
1638950440000|2021-12-08 08:00:40|9582.3|9572.3|9582.3|9572.3|9582.5|9572.5|9582.3|9572.3|3
1638950460000|2021-12-08 08:01:00|9582.5|9572.5|9585|9575|9585|9575|9582.3|9572.3|16
1638950470000|2021-12-08 08:01:10|9585.5|9575.5|9583.8|9573.8|9585.5|9575.5|9583.8|9573.8|8
1638950480000|2021-12-08 08:01:20|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|9583.5|9573.5|12
1638950490000|2021-12-08 08:01:30|9584.8|9574.8|9584.8|9574.8|9584.8|9574.8|9584.8|9574.8|1
1638950500000|2021-12-08 08:01:40|9585.5|9575.5|9585|9575|9585.5|9575.5|9585|9575|2
1638950510000|2021-12-08 08:01:50|9585.3|9575.3|9585.5|9575.5|9585.5|9575.5|9585|9575|5
1638950520000|2021-12-08 08:02:00|9585.8|9575.8|9585.5|9575.5|9587.3|9577.3|9585.3|9575.3|6
1638950530000|2021-12-08 08:02:10|9585.3|9575.3|9585|9575|9585.5|9575.5|9585|9575|4
1638950540000|2021-12-08 08:02:20|9586.3|9576.3|9587|9577|9587.3|9577.3|9586.3|9576.3|6
1638950550000|2021-12-08 08:02:30|9587.3|9577.3|9586.5|9576.5|9587.3|9577.3|9586.5|9576.5|8
1638950560000|2021-12-08 08:02:40|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9587|9577|4
1638950570000|2021-12-08 08:02:50|9587|9577|9585.8|9575.8|9587|9577|9585.3|9575.3|5
1638950580000|2021-12-08 08:03:00|9585.5|9575.5|9584|9574|9585.5|9575.5|9584|9574|4
1638950590000|2021-12-08 08:03:10|9584.3|9574.3|9585.5|9575.5|9585.5|9575.5|9584.3|9574.3|6
1638950600000|2021-12-08 08:03:20|9584.5|9574.5|9583.3|9573.3|9584.5|9574.5|9582.8|9572.8|7
1638950620000|2021-12-08 08:03:40|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.5|9572.5|3
1638950630000|2021-12-08 08:03:50|9582.5|9572.5|9582|9572|9582.5|9572.5|9582|9572|6
1638950640000|2021-12-08 08:04:00|9581.8|9571.8|9574.8|9564.8|9581.8|9571.8|9574.8|9564.8|11
1638950650000|2021-12-08 08:04:10|9574|9564|9573.8|9563.8|9574.3|9564.3|9573.5|9563.5|5
1638950660000|2021-12-08 08:04:20|9573.5|9563.5|9573.8|9563.8|9573.8|9563.8|9573.5|9563.5|2
1638950670000|2021-12-08 08:04:30|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1638950680000|2021-12-08 08:04:40|9573.8|9563.8|9577.4|9567.4|9577.5|9567.5|9573.8|9563.8|4
1638950690000|2021-12-08 08:04:50|9577.3|9567.3|9582.3|9572.3|9582.3|9572.3|9577.1|9567.1|12
1638950700000|2021-12-08 08:05:00|9582.5|9572.5|9583|9573|9583|9573|9582.5|9572.5|3
1638950710000|2021-12-08 08:05:10|9583.3|9573.3|9586.5|9576.5|9587|9577|9583.3|9573.3|14
1638950720000|2021-12-08 08:05:20|9586.3|9576.3|9586.3|9576.3|9586.8|9576.8|9586.3|9576.3|5
1638950730000|2021-12-08 08:05:30|9586|9576|9588.3|9578.3|9588.3|9578.3|9585.8|9575.8|8
1638950740000|2021-12-08 08:05:40|9588.5|9578.5|9590.3|9580.3|9591|9581|9588.5|9578.5|15
1638950750000|2021-12-08 08:05:50|9589.8|9579.8|9591.8|9581.8|9591.8|9581.8|9589.8|9579.8|6
1638950760000|2021-12-08 08:06:00|9591.5|9581.5|9591|9581|9591.8|9581.8|9591|9581|8
1638950770000|2021-12-08 08:06:10|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|1
1638950780000|2021-12-08 08:06:20|9590.3|9580.3|9592|9582|9592|9582|9590.3|9580.3|5
1638950790000|2021-12-08 08:06:30|9590.8|9580.8|9591.8|9581.8|9591.8|9581.8|9590.3|9580.3|4
1638950800000|2021-12-08 08:06:40|9590.5|9580.5|9591.5|9581.5|9591.8|9581.8|9590.5|9580.5|3
1638950810000|2021-12-08 08:06:50|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|1
1638950820000|2021-12-08 08:07:00|9590|9580|9589.5|9579.5|9590.3|9580.3|9589.5|9579.5|6
1638950840000|2021-12-08 08:07:20|9590.3|9580.3|9592|9582|9592|9582|9590.3|9580.3|3
1638950850000|2021-12-08 08:07:30|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|1
1638950860000|2021-12-08 08:07:40|9592.8|9582.8|9592.8|9582.8|9593|9583|9592.5|9582.5|9
1638950870000|2021-12-08 08:07:50|9592.5|9582.5|9592.5|9582.5|9592.8|9582.8|9592.5|9582.5|5
1638950880000|2021-12-08 08:08:00|9592.8|9582.8|9592.5|9582.5|9592.8|9582.8|9592.5|9582.5|6
1638950890000|2021-12-08 08:08:10|9592.8|9582.8|9592.3|9582.3|9592.8|9582.8|9592.3|9582.3|3
1638950900000|2021-12-08 08:08:20|9592|9582|9592|9582|9592|9582|9592|9582|1
1638950910000|2021-12-08 08:08:30|9591.3|9581.3|9589.6|9579.6|9591.3|9581.3|9589.6|9579.6|5
1638950920000|2021-12-08 08:08:40|9589.5|9579.5|9589.8|9579.8|9589.8|9579.8|9589.5|9579.5|2
1638950930000|2021-12-08 08:08:50|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|1
1638950940000|2021-12-08 08:09:00|9589.3|9579.3|9589.5|9579.5|9590.3|9580.3|9589.3|9579.3|3
1638950950000|2021-12-08 08:09:10|9589.3|9579.3|9590.5|9580.5|9590.5|9580.5|9589.3|9579.3|7
1638950960000|2021-12-08 08:09:20|9589.8|9579.8|9589.5|9579.5|9590|9580|9589.5|9579.5|4
1638950970000|2021-12-08 08:09:30|9589.8|9579.8|9589.8|9579.8|9590|9580|9589.5|9579.5|7
1638950980000|2021-12-08 08:09:40|9589.5|9579.5|9589.8|9579.8|9590|9580|9589.5|9579.5|12
1638950990000|2021-12-08 08:09:50|9589.5|9579.5|9589.5|9579.5|9589.8|9579.8|9589.5|9579.5|5
1638951000000|2021-12-08 08:10:00|9589.3|9579.3|9589.5|9579.5|9589.5|9579.5|9589.3|9579.3|6
1638951010000|2021-12-08 08:10:10|9589.3|9579.3|9588.8|9578.8|9589.5|9579.5|9588.8|9578.8|7
1638951020000|2021-12-08 08:10:20|9590.3|9580.3|9590|9580|9590.3|9580.3|9590|9580|2
1638951030000|2021-12-08 08:10:30|9589.8|9579.8|9589.8|9579.8|9589.8|9579.8|9589.8|9579.8|1
1638951040000|2021-12-08 08:10:40|9590|9580|9590|9580|9590.3|9580.3|9589.8|9579.8|5
1638951050000|2021-12-08 08:10:50|9590.8|9580.8|9589.8|9579.8|9590.8|9580.8|9589.8|9579.8|5
1638951060000|2021-12-08 08:11:00|9590|9580|9590.5|9580.5|9590.5|9580.5|9590|9580|5
1638951070000|2021-12-08 08:11:10|9591|9581|9593|9583|9593|9583|9591|9581|7
1638951080000|2021-12-08 08:11:20|9592.8|9582.8|9593|9583|9593.3|9583.3|9592.3|9582.3|10
1638951100000|2021-12-08 08:11:40|9592.8|9582.8|9595|9585|9595|9585|9592.8|9582.8|6
1638951110000|2021-12-08 08:11:50|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|1
1638951120000|2021-12-08 08:12:00|9596.3|9586.3|9596.3|9586.3|9596.5|9586.5|9596.3|9586.3|3
1638951130000|2021-12-08 08:12:10|9596|9586|9593.8|9583.8|9596|9586|9593.8|9583.8|4
1638951140000|2021-12-08 08:12:20|9594.3|9584.3|9594.8|9584.8|9594.8|9584.8|9594.3|9584.3|3
1638951160000|2021-12-08 08:12:40|9594.5|9584.5|9594.8|9584.8|9594.8|9584.8|9594.5|9584.5|2
1638951170000|2021-12-08 08:12:50|9594.5|9584.5|9594.8|9584.8|9594.8|9584.8|9594|9584|6
1638951180000|2021-12-08 08:13:00|9595|9585|9594.3|9584.3|9595|9585|9594.3|9584.3|6
1638951190000|2021-12-08 08:13:10|9593.3|9583.3|9594|9584|9594|9584|9593.3|9583.3|5
1638951200000|2021-12-08 08:13:20|9593.5|9583.5|9593.3|9583.3|9593.5|9583.5|9593.3|9583.3|2
1638951230000|2021-12-08 08:13:50|9593|9583|9593|9583|9593|9583|9592.5|9582.5|3
1638951240000|2021-12-08 08:14:00|9593.3|9583.3|9592.3|9582.3|9593.3|9583.3|9592.3|9582.3|3
1638951250000|2021-12-08 08:14:10|9591.8|9581.8|9592.3|9582.3|9592.3|9582.3|9591.5|9581.5|3
1638951260000|2021-12-08 08:14:20|9592.5|9582.5|9591.5|9581.5|9592.5|9582.5|9591.5|9581.5|4
1638951270000|2021-12-08 08:14:30|9591.3|9581.3|9592.8|9582.8|9592.8|9582.8|9591|9581|6
1638951280000|2021-12-08 08:14:40|9592.5|9582.5|9591.3|9581.3|9592.5|9582.5|9591.3|9581.3|2
1638951290000|2021-12-08 08:14:50|9591|9581|9590|9580|9591|9581|9589.8|9579.8|4
1638951300000|2021-12-08 08:15:00|9590.3|9580.3|9589.3|9579.3|9590.5|9580.5|9589.3|9579.3|7
1638951310000|2021-12-08 08:15:10|9589|9579|9589.3|9579.3|9590|9580|9589|9579|6
1638951320000|2021-12-08 08:15:20|9589.5|9579.5|9590.8|9580.8|9590.8|9580.8|9588.5|9578.5|11
1638951330000|2021-12-08 08:15:30|9590.5|9580.5|9590|9580|9590.8|9580.8|9590|9580|5
1638951340000|2021-12-08 08:15:40|9590.5|9580.5|9590.8|9580.8|9591|9581|9590.5|9580.5|4
1638951350000|2021-12-08 08:15:50|9590.5|9580.5|9589.5|9579.5|9590.5|9580.5|9589.5|9579.5|3
1638951360000|2021-12-08 08:16:00|9589.8|9579.8|9590|9580|9590|9580|9589|9579|8
1638951370000|2021-12-08 08:16:10|9589.8|9579.8|9590.3|9580.3|9590.3|9580.3|9588.5|9578.5|9
1638951380000|2021-12-08 08:16:20|9590|9580|9590.3|9580.3|9590.3|9580.3|9589.8|9579.8|12
1638951390000|2021-12-08 08:16:30|9589.8|9579.8|9589.8|9579.8|9590|9580|9589.5|9579.5|5
1638951400000|2021-12-08 08:16:40|9589.5|9579.5|9589.8|9579.8|9589.8|9579.8|9589|9579|5
1638951410000|2021-12-08 08:16:50|9589.5|9579.5|9589|9579|9589.5|9579.5|9589|9579|8
1638951420000|2021-12-08 08:17:00|9588.8|9578.8|9590|9580|9591|9581|9588.8|9578.8|12
1638951430000|2021-12-08 08:17:10|9590.5|9580.5|9592.5|9582.5|9592.5|9582.5|9590.5|9580.5|9
1638951440000|2021-12-08 08:17:20|9592.8|9582.8|9592.5|9582.5|9592.8|9582.8|9591|9581|14
1638951450000|2021-12-08 08:17:30|9592.8|9582.8|9592|9582|9593|9583|9591.5|9581.5|14
1638951460000|2021-12-08 08:17:40|9591.8|9581.8|9594.5|9584.5|9594.5|9584.5|9591.8|9581.8|10
1638951470000|2021-12-08 08:17:50|9594.3|9584.3|9594.8|9584.8|9594.8|9584.8|9594.3|9584.3|2
1638951480000|2021-12-08 08:18:00|9595|9585|9594.3|9584.3|9595|9585|9593.8|9583.8|9
1638951490000|2021-12-08 08:18:10|9594.5|9584.5|9595.5|9585.5|9595.5|9585.5|9594.5|9584.5|5
1638951500000|2021-12-08 08:18:20|9595.3|9585.3|9593.3|9583.3|9595.3|9585.3|9593.3|9583.3|3
1638951510000|2021-12-08 08:18:30|9593|9583|9593.3|9583.3|9593.3|9583.3|9593|9583|2
1638951520000|2021-12-08 08:18:40|9593.5|9583.5|9593.8|9583.8|9594|9584|9593.5|9583.5|4
1638951530000|2021-12-08 08:18:50|9593.5|9583.5|9593.8|9583.8|9593.8|9583.8|9593.5|9583.5|4
1638951540000|2021-12-08 08:19:00|9594|9584|9593|9583|9594.3|9584.3|9591.3|9581.3|14
1638951550000|2021-12-08 08:19:10|9593.5|9583.5|9594.3|9584.3|9594.3|9584.3|9593.5|9583.5|8
1638951560000|2021-12-08 08:19:20|9594|9584|9592.3|9582.3|9594.3|9584.3|9592.3|9582.3|5
1638951570000|2021-12-08 08:19:30|9592|9582|9591.5|9581.5|9592.3|9582.3|9591.5|9581.5|9
1638951580000|2021-12-08 08:19:40|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|1
1638951590000|2021-12-08 08:19:50|9592|9582|9592.5|9582.5|9592.5|9582.5|9592|9582|2
1638951600000|2021-12-08 08:20:00|9592.3|9582.3|9591.8|9581.8|9592.3|9582.3|9591.5|9581.5|10
1638951610000|2021-12-08 08:20:10|9592.8|9582.8|9594.8|9584.8|9595|9585|9592.8|9582.8|9
1638951620000|2021-12-08 08:20:20|9595|9585|9595.5|9585.5|9595.5|9585.5|9594.8|9584.8|6
1638951630000|2021-12-08 08:20:30|9595.3|9585.3|9592|9582|9595.3|9585.3|9592|9582|7
1638951640000|2021-12-08 08:20:40|9591.8|9581.8|9591.5|9581.5|9591.8|9581.8|9591|9581|8
1638951650000|2021-12-08 08:20:50|9591|9581|9592|9582|9592|9582|9591|9581|24
1638951660000|2021-12-08 08:21:00|9591.8|9581.8|9592|9582|9592|9582|9591.8|9581.8|4
1638951670000|2021-12-08 08:21:10|9591.8|9581.8|9593.3|9583.3|9593.5|9583.5|9591.8|9581.8|7
1638951680000|2021-12-08 08:21:20|9593|9583|9592.5|9582.5|9593.3|9583.3|9592.5|9582.5|5
1638951690000|2021-12-08 08:21:30|9592.3|9582.3|9592|9582|9592.3|9582.3|9591.8|9581.8|3
1638951700000|2021-12-08 08:21:40|9592.3|9582.3|9592|9582|9592.5|9582.5|9592|9582|3
1638951710000|2021-12-08 08:21:50|9591|9581|9588.8|9578.8|9591|9581|9588.8|9578.8|6
1638951750000|2021-12-08 08:22:30|9589.8|9579.8|9589.3|9579.3|9589.8|9579.8|9589.3|9579.3|3
1638951770000|2021-12-08 08:22:50|9589|9579|9589.3|9579.3|9589.3|9579.3|9589|9579|2
1638951790000|2021-12-08 08:23:10|9589.5|9579.5|9592.8|9582.8|9592.8|9582.8|9589.5|9579.5|5
1638951800000|2021-12-08 08:23:20|9593|9583|9593.5|9583.5|9593.5|9583.5|9592.3|9582.3|8
1638951810000|2021-12-08 08:23:30|9593.8|9583.8|9591.8|9581.8|9594|9584|9591.8|9581.8|7
1638951820000|2021-12-08 08:23:40|9592|9582|9593|9583|9593|9583|9592|9582|7
1638951830000|2021-12-08 08:23:50|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9591.3|9581.3|6
1638951840000|2021-12-08 08:24:00|9592|9582|9592.3|9582.3|9592.8|9582.8|9592|9582|6
1638951860000|2021-12-08 08:24:20|9592|9582|9591.5|9581.5|9592|9582|9590.5|9580.5|11
1638951870000|2021-12-08 08:24:30|9591.8|9581.8|9590.8|9580.8|9592.3|9582.3|9590.8|9580.8|7
1638951890000|2021-12-08 08:24:50|9591.8|9581.8|9590.8|9580.8|9591.8|9581.8|9590.8|9580.8|2
1638951900000|2021-12-08 08:25:00|9591.3|9581.3|9591.5|9581.5|9592|9582|9591|9581|7
1638951910000|2021-12-08 08:25:10|9591.8|9581.8|9591.5|9581.5|9592.8|9582.8|9591.5|9581.5|5
1638951920000|2021-12-08 08:25:20|9591.8|9581.8|9592.3|9582.3|9592.5|9582.5|9591.8|9581.8|5
1638951930000|2021-12-08 08:25:30|9592|9582|9591.5|9581.5|9592|9582|9591.3|9581.3|6
1638951940000|2021-12-08 08:25:40|9591.8|9581.8|9592|9582|9594|9584|9591.8|9581.8|8
1638951950000|2021-12-08 08:25:50|9591.8|9581.8|9592|9582|9592|9582|9591.5|9581.5|10
1638951960000|2021-12-08 08:26:00|9592.3|9582.3|9591|9581|9592.5|9582.5|9591|9581|8
1638951970000|2021-12-08 08:26:10|9591.3|9581.3|9590.8|9580.8|9591.5|9581.5|9590.8|9580.8|8
1638951980000|2021-12-08 08:26:20|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|9590.3|9580.3|5
1638951990000|2021-12-08 08:26:30|9590.8|9580.8|9591|9581|9591|9581|9590.8|9580.8|4
1638952000000|2021-12-08 08:26:40|9591.3|9581.3|9590.3|9580.3|9591.3|9581.3|9590.3|9580.3|7
1638952010000|2021-12-08 08:26:50|9590.5|9580.5|9589|9579|9590.5|9580.5|9588.8|9578.8|6
1638952020000|2021-12-08 08:27:00|9588.8|9578.8|9589|9579|9589|9579|9588.8|9578.8|2
1638952030000|2021-12-08 08:27:10|9588.8|9578.8|9584.5|9574.5|9588.8|9578.8|9584.5|9574.5|2
1638952040000|2021-12-08 08:27:20|9584.8|9574.8|9586.8|9576.8|9588.3|9578.3|9584.8|9574.8|12
1638952050000|2021-12-08 08:27:30|9586.5|9576.5|9586.8|9576.8|9586.8|9576.8|9586.5|9576.5|2
1638952060000|2021-12-08 08:27:40|9586.5|9576.5|9585.5|9575.5|9586.5|9576.5|9585.3|9575.3|9
1638952070000|2021-12-08 08:27:50|9585.3|9575.3|9585.5|9575.5|9585.5|9575.5|9585.3|9575.3|2
1638952080000|2021-12-08 08:28:00|9585.3|9575.3|9585.5|9575.5|9585.8|9575.8|9585|9575|12
1638952090000|2021-12-08 08:28:10|9585.8|9575.8|9586.3|9576.3|9586.8|9576.8|9585.8|9575.8|10
1638952100000|2021-12-08 08:28:20|9586|9576|9586.5|9576.5|9586.5|9576.5|9584.5|9574.5|8
1638952110000|2021-12-08 08:28:30|9586|9576|9586.5|9576.5|9586.5|9576.5|9586|9576|3
1638952120000|2021-12-08 08:28:40|9586.3|9576.3|9585.3|9575.3|9586.5|9576.5|9585.3|9575.3|7
1638952130000|2021-12-08 08:28:50|9585|9575|9584.8|9574.8|9585|9575|9584.3|9574.3|5
1638952140000|2021-12-08 08:29:00|9584.3|9574.3|9586.3|9576.3|9587.3|9577.3|9584.3|9574.3|8
1638952150000|2021-12-08 08:29:10|9586|9576|9585.5|9575.5|9586|9576|9585.5|9575.5|10
1638952160000|2021-12-08 08:29:20|9585.3|9575.3|9585.3|9575.3|9585.5|9575.5|9584.3|9574.3|6
1638952170000|2021-12-08 08:29:30|9585.5|9575.5|9585.3|9575.3|9585.5|9575.5|9585|9575|4
1638952180000|2021-12-08 08:29:40|9585|9575|9585|9575|9585.3|9575.3|9585|9575|7
1638952190000|2021-12-08 08:29:50|9584.8|9574.8|9576.3|9566.3|9584.8|9574.8|9576.3|9566.3|12
1638952200000|2021-12-08 08:30:00|9575.3|9565.3|9578|9568|9578|9568|9573.8|9563.8|13
1638952210000|2021-12-08 08:30:10|9577.8|9567.8|9575|9565|9577.8|9567.8|9574.8|9564.8|9
1638952220000|2021-12-08 08:30:20|9575.5|9565.5|9576.8|9566.8|9577.5|9567.5|9575.5|9565.5|8
1638952230000|2021-12-08 08:30:30|9577|9567|9577.3|9567.3|9577.3|9567.3|9576.5|9566.5|4
1638952240000|2021-12-08 08:30:40|9577.5|9567.5|9576.5|9566.5|9577.5|9567.5|9576.5|9566.5|5
1638952250000|2021-12-08 08:30:50|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|1
1638952260000|2021-12-08 08:31:00|9576.5|9566.5|9576.5|9566.5|9576.8|9566.8|9576.5|9566.5|3
1638952270000|2021-12-08 08:31:10|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|9576|9566|5
1638952280000|2021-12-08 08:31:20|9577.3|9567.3|9574.5|9564.5|9577.3|9567.3|9574.5|9564.5|7
1638952290000|2021-12-08 08:31:30|9574.8|9564.8|9572.8|9562.8|9575|9565|9572.5|9562.5|8
1638952300000|2021-12-08 08:31:40|9572.5|9562.5|9572.5|9562.5|9572.8|9562.8|9572.3|9562.3|9
1638952310000|2021-12-08 08:31:50|9572.3|9562.3|9574.8|9564.8|9575.3|9565.3|9572.3|9562.3|7
1638952320000|2021-12-08 08:32:00|9575|9565|9574.8|9564.8|9575|9565|9574.3|9564.3|9
1638952330000|2021-12-08 08:32:10|9575.3|9565.3|9577.5|9567.5|9578.5|9568.5|9575.3|9565.3|9
1638952340000|2021-12-08 08:32:20|9577.8|9567.8|9577.3|9567.3|9578|9568|9577|9567|9
1638952350000|2021-12-08 08:32:30|9577|9567|9576.8|9566.8|9577.3|9567.3|9576.5|9566.5|12
1638952360000|2021-12-08 08:32:40|9576.5|9566.5|9576|9566|9576.5|9566.5|9576|9566|5
1638952370000|2021-12-08 08:32:50|9576.3|9566.3|9577|9567|9577|9567|9576|9566|7
1638952380000|2021-12-08 08:33:00|9578|9568|9577|9567|9578|9568|9577|9567|2
1638952390000|2021-12-08 08:33:10|9578|9568|9578.5|9568.5|9578.8|9568.8|9577.3|9567.3|9
1638952400000|2021-12-08 08:33:20|9578.8|9568.8|9579.5|9569.5|9580|9570|9578.8|9568.8|11
1638952410000|2021-12-08 08:33:30|9579.8|9569.8|9581.3|9571.3|9581.9|9571.9|9579.5|9569.5|14
1638952420000|2021-12-08 08:33:40|9582|9572|9582.8|9572.8|9582.8|9572.8|9581.8|9571.8|6
1638952430000|2021-12-08 08:33:50|9583|9573|9582.8|9572.8|9583|9573|9582.8|9572.8|4
1638952440000|2021-12-08 08:34:00|9583|9573|9582.8|9572.8|9583|9573|9582.8|9572.8|6
1638952450000|2021-12-08 08:34:10|9583|9573|9583.3|9573.3|9583.3|9573.3|9582.5|9572.5|4
1638952460000|2021-12-08 08:34:20|9584.8|9574.8|9585.8|9575.8|9586|9576|9584.8|9574.8|5
1638952470000|2021-12-08 08:34:30|9586|9576|9586|9576|9586|9576|9586|9576|1
1638952480000|2021-12-08 08:34:40|9586.3|9576.3|9587|9577|9587|9577|9585.3|9575.3|14
1638952490000|2021-12-08 08:34:50|9586.8|9576.8|9587.5|9577.5|9587.5|9577.5|9586.8|9576.8|6
1638952500000|2021-12-08 08:35:00|9589.3|9579.3|9587.8|9577.8|9589.3|9579.3|9587.8|9577.8|5
1638952510000|2021-12-08 08:35:10|9587.4|9577.4|9585|9575|9587.4|9577.4|9584.8|9574.8|10
1638952520000|2021-12-08 08:35:20|9585.5|9575.5|9584.8|9574.8|9585.5|9575.5|9584.3|9574.3|7
1638952530000|2021-12-08 08:35:30|9585|9575|9584.8|9574.8|9585|9575|9584.8|9574.8|2
1638952540000|2021-12-08 08:35:40|9584.5|9574.5|9584.8|9574.8|9584.8|9574.8|9584.5|9574.5|4
1638952550000|2021-12-08 08:35:50|9584.5|9574.5|9584.8|9574.8|9585|9575|9584.5|9574.5|12
1638952560000|2021-12-08 08:36:00|9584.5|9574.5|9585.5|9575.5|9586|9576|9584.5|9574.5|7
1638952570000|2021-12-08 08:36:10|9584.8|9574.8|9584.5|9574.5|9585.8|9575.8|9584|9574|6
1638952580000|2021-12-08 08:36:20|9584.3|9574.3|9581.3|9571.3|9584.3|9574.3|9581.3|9571.3|9
1638952590000|2021-12-08 08:36:30|9580.8|9570.8|9578.5|9568.5|9580.8|9570.8|9578.5|9568.5|9
1638952600000|2021-12-08 08:36:40|9579|9569|9578.8|9568.8|9579.3|9569.3|9578.8|9568.8|4
1638952610000|2021-12-08 08:36:50|9578.5|9568.5|9575.3|9565.3|9578.5|9568.5|9575.3|9565.3|4
1638952620000|2021-12-08 08:37:00|9575|9565|9575.3|9565.3|9575.3|9565.3|9574.8|9564.8|3
1638952630000|2021-12-08 08:37:10|9575.5|9565.5|9575.3|9565.3|9576.3|9566.3|9575.3|9565.3|3
1638952640000|2021-12-08 08:37:20|9575|9565|9575.3|9565.3|9575.3|9565.3|9575|9565|6
1638952650000|2021-12-08 08:37:30|9575|9565|9575.3|9565.3|9576|9566|9574.8|9564.8|13
1638952660000|2021-12-08 08:37:40|9576|9566|9576|9566|9576|9566|9575.3|9565.3|3
1638952680000|2021-12-08 08:38:00|9576.5|9566.5|9576.5|9566.5|9576.8|9566.8|9575.3|9565.3|6
1638952700000|2021-12-08 08:38:20|9575.8|9565.8|9575.8|9565.8|9576|9566|9575.8|9565.8|3
1638952710000|2021-12-08 08:38:30|9575.5|9565.5|9575.5|9565.5|9576.3|9566.3|9575.5|9565.5|3
1638952720000|2021-12-08 08:38:40|9575.3|9565.3|9572.3|9562.3|9575.3|9565.3|9572.3|9562.3|4
1638952740000|2021-12-08 08:39:00|9572.5|9562.5|9572.3|9562.3|9572.5|9562.5|9572.3|9562.3|2
1638952750000|2021-12-08 08:39:10|9572|9562|9572.8|9562.8|9572.8|9562.8|9572|9562|3
1638952760000|2021-12-08 08:39:20|9572.5|9562.5|9572.3|9562.3|9572.5|9562.5|9572.3|9562.3|2
1638952770000|2021-12-08 08:39:30|9572.5|9562.5|9572.8|9562.8|9572.8|9562.8|9572.3|9562.3|3
1638952780000|2021-12-08 08:39:40|9573.5|9563.5|9573.3|9563.3|9573.5|9563.5|9573.3|9563.3|2
1638952790000|2021-12-08 08:39:50|9573|9563|9572.3|9562.3|9573|9563|9572.3|9562.3|11
1638952800000|2021-12-08 08:40:00|9572|9562|9572.3|9562.3|9572.3|9562.3|9571.8|9561.8|3
1638952820000|2021-12-08 08:40:20|9572.5|9562.5|9573.5|9563.5|9573.5|9563.5|9572.3|9562.3|8
1638952830000|2021-12-08 08:40:30|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|1
1638952840000|2021-12-08 08:40:40|9573|9563|9572.3|9562.3|9573|9563|9572.3|9562.3|7
1638952850000|2021-12-08 08:40:50|9572|9562|9572.3|9562.3|9572.3|9562.3|9571.5|9561.5|5
1638952860000|2021-12-08 08:41:00|9571.8|9561.8|9572.3|9562.3|9572.8|9562.8|9571.8|9561.8|3
1638952870000|2021-12-08 08:41:10|9572.5|9562.5|9572.3|9562.3|9573|9563|9572.3|9562.3|10
1638952880000|2021-12-08 08:41:20|9572.5|9562.5|9572.8|9562.8|9573|9563|9572.5|9562.5|4
1638952890000|2021-12-08 08:41:30|9572.5|9562.5|9572.3|9562.3|9572.5|9562.5|9572.3|9562.3|2
1638952900000|2021-12-08 08:41:40|9571|9561|9571.8|9561.8|9572|9562|9571|9561|5
1638952910000|2021-12-08 08:41:50|9572|9562|9572|9562|9572.3|9562.3|9572|9562|5
1638952920000|2021-12-08 08:42:00|9571.8|9561.8|9572|9562|9572|9562|9571.8|9561.8|2
1638952930000|2021-12-08 08:42:10|9572.3|9562.3|9572|9562|9572.3|9562.3|9572|9562|2
1638952940000|2021-12-08 08:42:20|9572.3|9562.3|9572|9562|9572.3|9562.3|9571.8|9561.8|4
1638952950000|2021-12-08 08:42:30|9571.8|9561.8|9572.3|9562.3|9572.3|9562.3|9571.5|9561.5|3
1638952960000|2021-12-08 08:42:40|9572|9562|9572|9562|9572|9562|9572|9562|1
1638952970000|2021-12-08 08:42:50|9571.8|9561.8|9570|9560|9571.8|9561.8|9570|9560|9
1638952980000|2021-12-08 08:43:00|9570.3|9560.3|9569|9559|9570.3|9560.3|9569|9559|10
1638952990000|2021-12-08 08:43:10|9568.8|9558.8|9565.5|9555.5|9569|9559|9565.5|9555.5|6
1638953000000|2021-12-08 08:43:20|9565.8|9555.8|9565.5|9555.5|9566.3|9556.3|9565.5|9555.5|6
1638953020000|2021-12-08 08:43:40|9566.3|9556.3|9565.5|9555.5|9566.3|9556.3|9564.3|9554.3|6
1638953040000|2021-12-08 08:44:00|9565.3|9555.3|9566.3|9556.3|9566.3|9556.3|9565|9555|10
1638953050000|2021-12-08 08:44:10|9565|9555|9565.5|9555.5|9565.5|9555.5|9565|9555|7
1638953060000|2021-12-08 08:44:20|9565.8|9555.8|9566|9556|9566.5|9556.5|9565.3|9555.3|5
1638953070000|2021-12-08 08:44:30|9565.5|9555.5|9564.3|9554.3|9565.5|9555.5|9564.3|9554.3|3
1638953080000|2021-12-08 08:44:40|9564|9554|9564.3|9554.3|9564.3|9554.3|9564|9554|2
1638953090000|2021-12-08 08:44:50|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|1
1638953100000|2021-12-08 08:45:00|9564.8|9554.8|9564.8|9554.8|9565|9555|9564.8|9554.8|5
1638953110000|2021-12-08 08:45:10|9564.5|9554.5|9564.3|9554.3|9564.5|9554.5|9564.3|9554.3|2
1638953140000|2021-12-08 08:45:40|9564.5|9554.5|9564.5|9554.5|9564.8|9554.8|9564.5|9554.5|3
1638953150000|2021-12-08 08:45:50|9564.8|9554.8|9564.8|9554.8|9565.8|9555.8|9564.8|9554.8|6
1638953170000|2021-12-08 08:46:10|9564.3|9554.3|9563|9553|9564.3|9554.3|9562.8|9552.8|3
1638953180000|2021-12-08 08:46:20|9562.5|9552.5|9559.5|9549.5|9562.5|9552.5|9559.3|9549.3|5
1638953190000|2021-12-08 08:46:30|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.5|9549.5|3
1638953200000|2021-12-08 08:46:40|9560.3|9550.3|9559.8|9549.8|9560.3|9550.3|9559.8|9549.8|2
1638953220000|2021-12-08 08:47:00|9560.8|9550.8|9560.3|9550.3|9560.8|9550.8|9559|9549|12
1638953230000|2021-12-08 08:47:10|9560.8|9550.8|9560|9550|9560.8|9550.8|9559.5|9549.5|10
1638953240000|2021-12-08 08:47:20|9560.3|9550.3|9560.5|9550.5|9560.5|9550.5|9560.3|9550.3|2
1638953250000|2021-12-08 08:47:30|9560|9550|9559|9549|9560|9550|9559|9549|3
1638953260000|2021-12-08 08:47:40|9558.5|9548.5|9559|9549|9559.8|9549.8|9558.5|9548.5|6
1638953270000|2021-12-08 08:47:50|9559.5|9549.5|9561.8|9551.8|9561.8|9551.8|9559.5|9549.5|10
1638953280000|2021-12-08 08:48:00|9561.5|9551.5|9558.8|9548.8|9561.8|9551.8|9558.8|9548.8|9
1638953290000|2021-12-08 08:48:10|9558.5|9548.5|9557.3|9547.3|9558.5|9548.5|9556.3|9546.3|13
1638953300000|2021-12-08 08:48:20|9557|9547|9554.3|9544.3|9557|9547|9554.3|9544.3|13
1638953310000|2021-12-08 08:48:30|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|1
1638953320000|2021-12-08 08:48:40|9555.3|9545.3|9558.3|9548.3|9558.5|9548.5|9555|9545|14
1638953330000|2021-12-08 08:48:50|9558.5|9548.5|9559|9549|9560.3|9550.3|9558.5|9548.5|7
1638953340000|2021-12-08 08:49:00|9558.5|9548.5|9558.8|9548.8|9559.3|9549.3|9557.3|9547.3|15
1638953350000|2021-12-08 08:49:10|9558.3|9548.3|9558.8|9548.8|9558.8|9548.8|9558.3|9548.3|9
1638953360000|2021-12-08 08:49:20|9559.5|9549.5|9561.8|9551.8|9562|9552|9559.5|9549.5|11
1638953370000|2021-12-08 08:49:30|9562|9552|9564|9554|9564|9554|9562|9552|4
1638953380000|2021-12-08 08:49:40|9565.3|9555.3|9566.5|9556.5|9566.5|9556.5|9565.3|9555.3|8
1638953390000|2021-12-08 08:49:50|9566.3|9556.3|9566.5|9556.5|9566.8|9556.8|9566.3|9556.3|6
1638953400000|2021-12-08 08:50:00|9566.3|9556.3|9564.8|9554.8|9566.8|9556.8|9564.8|9554.8|6
1638953410000|2021-12-08 08:50:10|9565.5|9555.5|9565.8|9555.8|9566.8|9556.8|9565|9555|17
1638953420000|2021-12-08 08:50:20|9566|9556|9566.8|9556.8|9566.8|9556.8|9566|9556|3
1638953430000|2021-12-08 08:50:30|9566.5|9556.5|9566.8|9556.8|9566.8|9556.8|9564.8|9554.8|8
1638953440000|2021-12-08 08:50:40|9566.5|9556.5|9566.3|9556.3|9566.8|9556.8|9566.3|9556.3|4
1638953450000|2021-12-08 08:50:50|9566|9556|9565.5|9555.5|9566.8|9556.8|9564.8|9554.8|11
1638953460000|2021-12-08 08:51:00|9566|9556|9566.8|9556.8|9566.8|9556.8|9566|9556|3
1638953470000|2021-12-08 08:51:10|9566|9556|9566.5|9556.5|9566.5|9556.5|9566|9556|6
1638953490000|2021-12-08 08:51:30|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.3|9556.3|4
1638953500000|2021-12-08 08:51:40|9568.5|9558.5|9570.3|9560.3|9570.3|9560.3|9568.5|9558.5|4
1638953510000|2021-12-08 08:51:50|9569.8|9559.8|9569|9559|9570.3|9560.3|9569|9559|5
1638953520000|2021-12-08 08:52:00|9569.3|9559.3|9568.8|9558.8|9569.3|9559.3|9568.8|9558.8|9
1638953530000|2021-12-08 08:52:10|9569|9559|9568.8|9558.8|9569|9559|9568.5|9558.5|6
1638953540000|2021-12-08 08:52:20|9568.5|9558.5|9568.5|9558.5|9568.8|9558.8|9568.5|9558.5|3
1638953550000|2021-12-08 08:52:30|9568.8|9558.8|9568.5|9558.5|9569|9559|9568.3|9558.3|6
1638953570000|2021-12-08 08:52:50|9568|9558|9568.5|9558.5|9568.5|9558.5|9568|9558|5
1638953580000|2021-12-08 08:53:00|9568|9558|9568.5|9558.5|9568.5|9558.5|9568|9558|8
1638953590000|2021-12-08 08:53:10|9568|9558|9568|9558|9568.3|9558.3|9567.8|9557.8|5
1638953600000|2021-12-08 08:53:20|9568.3|9558.3|9568.3|9558.3|9568.5|9558.5|9568|9558|11
1638953610000|2021-12-08 08:53:30|9568|9558|9567.8|9557.8|9568.3|9558.3|9567.3|9557.3|8
1638953620000|2021-12-08 08:53:40|9568|9558|9567.8|9557.8|9568|9558|9567.8|9557.8|8
1638953630000|2021-12-08 08:53:50|9568|9558|9568.8|9558.8|9568.8|9558.8|9568|9558|6
1638953640000|2021-12-08 08:54:00|9568.5|9558.5|9570|9560|9570.3|9560.3|9568.5|9558.5|11
1638953650000|2021-12-08 08:54:10|9569.1|9559.1|9568.5|9558.5|9569.1|9559.1|9568.5|9558.5|2
1638953660000|2021-12-08 08:54:20|9568.8|9558.8|9569|9559|9569|9559|9568|9558|14
1638953670000|2021-12-08 08:54:30|9568.8|9558.8|9570|9560|9570|9560|9568.8|9558.8|9
1638953680000|2021-12-08 08:54:40|9569.8|9559.8|9569.5|9559.5|9569.8|9559.8|9569.3|9559.3|5
1638953690000|2021-12-08 08:54:50|9569.8|9559.8|9570|9560|9570.8|9560.8|9569.8|9559.8|6
1638953700000|2021-12-08 08:55:00|9569.8|9559.8|9569.3|9559.3|9571|9561|9568.8|9558.8|9
1638953710000|2021-12-08 08:55:10|9569|9559|9570|9560|9570|9560|9569|9559|6
1638953720000|2021-12-08 08:55:20|9570.3|9560.3|9570|9560|9570.5|9560.5|9569.8|9559.8|8
1638953740000|2021-12-08 08:55:40|9570.3|9560.3|9570.8|9560.8|9571.5|9561.5|9570.3|9560.3|10
1638953760000|2021-12-08 08:56:00|9571|9561|9571.5|9561.5|9571.5|9561.5|9571|9561|5
1638953770000|2021-12-08 08:56:10|9571.3|9561.3|9571|9561|9571.5|9561.5|9571|9561|3
1638953780000|2021-12-08 08:56:20|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.5|9560.5|7
1638953810000|2021-12-08 08:56:50|9571|9561|9572.8|9562.8|9573.8|9563.8|9571|9561|12
1638953820000|2021-12-08 08:57:00|9573|9563|9572.3|9562.3|9574|9564|9572.3|9562.3|5
1638953830000|2021-12-08 08:57:10|9573.3|9563.3|9573.8|9563.8|9574|9564|9573.3|9563.3|5
1638953840000|2021-12-08 08:57:20|9574|9564|9574|9564|9574|9564|9573.8|9563.8|11
1638953850000|2021-12-08 08:57:30|9573.8|9563.8|9572.8|9562.8|9574.3|9564.3|9572.5|9562.5|10
1638953860000|2021-12-08 08:57:40|9572.5|9562.5|9572|9562|9572.5|9562.5|9571.8|9561.8|9
1638953870000|2021-12-08 08:57:50|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1638953880000|2021-12-08 08:58:00|9572|9562|9572|9562|9572|9562|9571.8|9561.8|5
1638953890000|2021-12-08 08:58:10|9571.8|9561.8|9571.8|9561.8|9572|9562|9571.8|9561.8|9
1638953900000|2021-12-08 08:58:20|9571.3|9561.3|9570|9560|9571.3|9561.3|9570|9560|4
1638953910000|2021-12-08 08:58:30|9570.3|9560.3|9569.8|9559.8|9570.3|9560.3|9569.8|9559.8|9
1638953920000|2021-12-08 08:58:40|9569.5|9559.5|9570|9560|9570|9560|9569.5|9559.5|5
1638953930000|2021-12-08 08:58:50|9569.8|9559.8|9569.8|9559.8|9570|9560|9569.5|9559.5|9
1638953940000|2021-12-08 08:59:00|9570|9560|9569.5|9559.5|9570.3|9560.3|9569.5|9559.5|4
1638953950000|2021-12-08 08:59:10|9569.3|9559.3|9569.5|9559.5|9569.5|9559.5|9569.3|9559.3|2
1638953970000|2021-12-08 08:59:30|9568.8|9558.8|9568|9558|9568.8|9558.8|9568|9558|3
1638953980000|2021-12-08 08:59:40|9568.3|9558.3|9567.5|9557.5|9568.3|9558.3|9567.3|9557.3|12
1638953990000|2021-12-08 08:59:50|9567.3|9557.3|9567|9557|9567.3|9557.3|9567|9557|4
1638954000000|2021-12-08 09:00:00|9566.8|9556.8|9565|9555|9566.8|9556.8|9564|9554|6
1638954010000|2021-12-08 09:00:10|9566.5|9556.5|9567|9557|9567|9557|9566.5|9556.5|4
1638954020000|2021-12-08 09:00:20|9567.3|9557.3|9570.5|9560.5|9570.5|9560.5|9566|9556|10
1638954030000|2021-12-08 09:00:30|9570|9560|9573.8|9563.8|9573.8|9563.8|9570|9560|10
1638954040000|2021-12-08 09:00:40|9573.5|9563.5|9573.3|9563.3|9573.8|9563.8|9573|9563|5
1638954050000|2021-12-08 09:00:50|9573.5|9563.5|9571.5|9561.5|9573.5|9563.5|9571.5|9561.5|4
1638954060000|2021-12-08 09:01:00|9572.3|9562.3|9574|9564|9574|9564|9572.3|9562.3|8
1638954070000|2021-12-08 09:01:10|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573|9563|3
1638954080000|2021-12-08 09:01:20|9573|9563|9573|9563|9573|9563|9572.8|9562.8|3
1638954090000|2021-12-08 09:01:30|9572.8|9562.8|9573|9563|9573|9563|9572.8|9562.8|4
1638954100000|2021-12-08 09:01:40|9572.3|9562.3|9573|9563|9573|9563|9572.3|9562.3|2
1638954110000|2021-12-08 09:01:50|9572.8|9562.8|9569.8|9559.8|9572.8|9562.8|9569.8|9559.8|7
1638954120000|2021-12-08 09:02:00|9568.8|9558.8|9569.3|9559.3|9569.3|9559.3|9567.8|9557.8|6
1638954140000|2021-12-08 09:02:20|9570.5|9560.5|9571.3|9561.3|9571.3|9561.3|9570.5|9560.5|2
1638954150000|2021-12-08 09:02:30|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1638954160000|2021-12-08 09:02:40|9572|9562|9572.5|9562.5|9572.5|9562.5|9572|9562|2
1638954170000|2021-12-08 09:02:50|9573|9563|9573|9563|9573|9563|9572.5|9562.5|3
1638954180000|2021-12-08 09:03:00|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1638954200000|2021-12-08 09:03:20|9573.3|9563.3|9572.3|9562.3|9573.3|9563.3|9572.3|9562.3|2
1638954220000|2021-12-08 09:03:40|9572.8|9562.8|9573|9563|9573|9563|9572.8|9562.8|2
1638954290000|2021-12-08 09:04:50|9573.3|9563.3|9575|9565|9575|9565|9573.3|9563.3|3
1638954300000|2021-12-08 09:05:00|9574.5|9564.5|9573.8|9563.8|9574.5|9564.5|9573.8|9563.8|4
1638954320000|2021-12-08 09:05:20|9573.5|9563.5|9573.3|9563.3|9573.5|9563.5|9573.3|9563.3|2
1638954340000|2021-12-08 09:05:40|9573|9563|9571.5|9561.5|9573|9563|9571.5|9561.5|2
1638954380000|2021-12-08 09:06:20|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|1
1638954400000|2021-12-08 09:06:40|9571|9561|9571|9561|9571|9561|9571|9561|1
1638954420000|2021-12-08 09:07:00|9569.8|9559.8|9569.3|9559.3|9569.8|9559.8|9569.3|9559.3|2
1638954440000|2021-12-08 09:07:20|9569|9559|9568|9558|9569|9559|9568|9558|2
1638954450000|2021-12-08 09:07:30|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1638954470000|2021-12-08 09:07:50|9568.3|9558.3|9567|9557|9568.3|9558.3|9567|9557|2
1638954480000|2021-12-08 09:08:00|9568.3|9558.3|9568.8|9558.8|9568.8|9558.8|9568.3|9558.3|3
1638954500000|2021-12-08 09:08:20|9569|9559|9569|9559|9569|9559|9569|9559|1
1638954510000|2021-12-08 09:08:30|9568.8|9558.8|9568.5|9558.5|9568.8|9558.8|9568.5|9558.5|2
1638954520000|2021-12-08 09:08:40|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|1
1638954670000|2021-12-08 09:11:10|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1638954680000|2021-12-08 09:11:20|9568.8|9558.8|9569|9559|9569|9559|9568.8|9558.8|2
1638954710000|2021-12-08 09:11:50|9569.3|9559.3|9570.3|9560.3|9570.3|9560.3|9569.3|9559.3|3
1638954720000|2021-12-08 09:12:00|9571.1|9561.1|9573.4|9563.4|9573.4|9563.4|9571.1|9561.1|4
1638954730000|2021-12-08 09:12:10|9573.9|9563.9|9574|9564|9574|9564|9573.6|9563.6|3
1638954760000|2021-12-08 09:12:40|9573.8|9563.8|9573.3|9563.3|9573.8|9563.8|9573.3|9563.3|3
1638954770000|2021-12-08 09:12:50|9573.5|9563.5|9573.8|9563.8|9573.8|9563.8|9573.5|9563.5|2
1638954780000|2021-12-08 09:13:00|9574|9564|9574|9564|9574.3|9564.3|9574|9564|3
1638954810000|2021-12-08 09:13:30|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.3|9563.3|3
1638954840000|2021-12-08 09:14:00|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|1
1638954850000|2021-12-08 09:14:10|9574|9564|9575.8|9565.8|9575.8|9565.8|9573.8|9563.8|5
1638954860000|2021-12-08 09:14:20|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|1
1638954870000|2021-12-08 09:14:30|9576.5|9566.5|9576.3|9566.3|9576.8|9566.8|9576.3|9566.3|4
1638954890000|2021-12-08 09:14:50|9576|9566|9575.5|9565.5|9576|9566|9575.5|9565.5|3
1638954940000|2021-12-08 09:15:40|9575|9565|9575|9565|9575|9565|9575|9565|1
1638954990000|2021-12-08 09:16:30|9574.8|9564.8|9574.5|9564.5|9574.8|9564.8|9574.5|9564.5|2
1638955000000|2021-12-08 09:16:40|9573.8|9563.8|9573.5|9563.5|9573.8|9563.8|9573.5|9563.5|2
1638955050000|2021-12-08 09:17:30|9573|9563|9573.3|9563.3|9573.3|9563.3|9573|9563|2
1638955060000|2021-12-08 09:17:40|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1638955110000|2021-12-08 09:18:30|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1638955160000|2021-12-08 09:19:20|9573.5|9563.5|9576.6|9566.6|9576.6|9566.6|9573.5|9563.5|2
1638955180000|2021-12-08 09:19:40|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|1
1638955190000|2021-12-08 09:19:50|9577|9567|9577|9567|9577|9567|9577|9567|1
1638955200000|2021-12-08 09:20:00|9576.5|9566.5|9575.5|9565.5|9576.5|9566.5|9575.5|9565.5|2
1638955250000|2021-12-08 09:20:50|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1638955280000|2021-12-08 09:21:20|9574.8|9564.8|9574.5|9564.5|9575.3|9565.3|9574.5|9564.5|5
1638955290000|2021-12-08 09:21:30|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|1
1638955300000|2021-12-08 09:21:40|9574.5|9564.5|9574.3|9564.3|9574.5|9564.5|9574.3|9564.3|2
1638955430000|2021-12-08 09:23:50|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1638955440000|2021-12-08 09:24:00|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1638955450000|2021-12-08 09:24:10|9573|9563|9572|9562|9573|9563|9572|9562|2
1638955460000|2021-12-08 09:24:20|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1638955480000|2021-12-08 09:24:40|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1638955510000|2021-12-08 09:25:10|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|1
1638955530000|2021-12-08 09:25:30|9571.8|9561.8|9573.8|9563.8|9573.8|9563.8|9571.8|9561.8|2
1638955540000|2021-12-08 09:25:40|9573|9563|9572.9|9562.9|9573|9563|9572.9|9562.9|2
1638955550000|2021-12-08 09:25:50|9573.8|9563.8|9573.5|9563.5|9573.8|9563.8|9573.5|9563.5|2
1638955560000|2021-12-08 09:26:00|9574.3|9564.3|9574|9564|9574.3|9564.3|9574|9564|2
1638955590000|2021-12-08 09:26:30|9573.5|9563.5|9572|9562|9573.5|9563.5|9572|9562|2
1638955600000|2021-12-08 09:26:40|9572.5|9562.5|9573.5|9563.5|9573.5|9563.5|9572.5|9562.5|2
1638955620000|2021-12-08 09:27:00|9573|9563|9573|9563|9573|9563|9573|9563|1
1638955640000|2021-12-08 09:27:20|9572.5|9562.5|9572|9562|9572.5|9562.5|9572|9562|3
1638955750000|2021-12-08 09:29:10|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|1
1638955770000|2021-12-08 09:29:30|9572|9562|9572.8|9562.8|9572.8|9562.8|9571.8|9561.8|3
1638955780000|2021-12-08 09:29:40|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.5|9560.5|3
1638955810000|2021-12-08 09:30:10|9571|9561|9571.3|9561.3|9571.3|9561.3|9571|9561|2
1638955850000|2021-12-08 09:30:50|9570|9560|9569.8|9559.8|9570|9560|9569.8|9559.8|2
1638955860000|2021-12-08 09:31:00|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|1
1638955870000|2021-12-08 09:31:10|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1638955880000|2021-12-08 09:31:20|9569|9559|9566|9556|9569|9559|9566|9556|4
1638955900000|2021-12-08 09:31:40|9567|9557|9565.3|9555.3|9567|9557|9565.3|9555.3|3
1638955910000|2021-12-08 09:31:50|9565.1|9555.1|9564.5|9554.5|9565.1|9555.1|9564.5|9554.5|2
1638955920000|2021-12-08 09:32:00|9564.3|9554.3|9563.5|9553.5|9564.3|9554.3|9563.5|9553.5|3
1638955930000|2021-12-08 09:32:10|9563.8|9553.8|9564.3|9554.3|9564.3|9554.3|9563.8|9553.8|2
1638955980000|2021-12-08 09:33:00|9564.5|9554.5|9564.3|9554.3|9564.5|9554.5|9564|9554|4
1638955990000|2021-12-08 09:33:10|9563.8|9553.8|9564.3|9554.3|9564.3|9554.3|9563.5|9553.5|3
1638956000000|2021-12-08 09:33:20|9564.5|9554.5|9565.5|9555.5|9565.5|9555.5|9564.5|9554.5|3
1638956010000|2021-12-08 09:33:30|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1638956020000|2021-12-08 09:33:40|9566|9556|9566|9556|9566|9556|9566|9556|1
1638956030000|2021-12-08 09:33:50|9565.8|9555.8|9564.8|9554.8|9565.8|9555.8|9564.8|9554.8|4
1638956040000|2021-12-08 09:34:00|9565.8|9555.8|9563.8|9553.8|9565.8|9555.8|9563.8|9553.8|4
1638956050000|2021-12-08 09:34:10|9563.5|9553.5|9563.3|9553.3|9563.5|9553.5|9563.3|9553.3|2
1638956060000|2021-12-08 09:34:20|9563.5|9553.5|9564.8|9554.8|9564.8|9554.8|9563.3|9553.3|5
1638956070000|2021-12-08 09:34:30|9565|9555|9565|9555|9565|9555|9564|9554|3
1638956090000|2021-12-08 09:34:50|9564.3|9554.3|9564|9554|9564.3|9554.3|9564|9554|2
1638956100000|2021-12-08 09:35:00|9563.8|9553.8|9564|9554|9564|9554|9563.8|9553.8|2
1638956110000|2021-12-08 09:35:10|9563.8|9553.8|9561.5|9551.5|9563.8|9553.8|9561.5|9551.5|5
1638956120000|2021-12-08 09:35:20|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|1
1638956130000|2021-12-08 09:35:30|9561|9551|9561|9551|9561|9551|9561|9551|1
1638956160000|2021-12-08 09:36:00|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|1
1638956170000|2021-12-08 09:36:10|9560.5|9550.5|9561.5|9551.5|9561.5|9551.5|9560.5|9550.5|3
1638956180000|2021-12-08 09:36:20|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|1
1638956190000|2021-12-08 09:36:30|9561.5|9551.5|9561.8|9551.8|9561.8|9551.8|9561.5|9551.5|2
1638956230000|2021-12-08 09:37:10|9562.3|9552.3|9563.3|9553.3|9563.3|9553.3|9562.3|9552.3|2
1638956240000|2021-12-08 09:37:20|9563.5|9553.5|9564|9554|9564|9554|9563.5|9553.5|3
1638956260000|2021-12-08 09:37:40|9564.3|9554.3|9565.3|9555.3|9565.3|9555.3|9564.3|9554.3|5
1638956270000|2021-12-08 09:37:50|9565.5|9555.5|9565.8|9555.8|9565.8|9555.8|9565.5|9555.5|2
1638956300000|2021-12-08 09:38:20|9565.5|9555.5|9565|9555|9565.5|9555.5|9565|9555|2
1638956350000|2021-12-08 09:39:10|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|1
1638956360000|2021-12-08 09:39:20|9564.3|9554.3|9564|9554|9564.9|9554.9|9563.8|9553.8|7
1638956370000|2021-12-08 09:39:30|9564.1|9554.1|9563.8|9553.8|9564.3|9554.3|9563.8|9553.8|3
1638956380000|2021-12-08 09:39:40|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|1
1638956400000|2021-12-08 09:40:00|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|1
1638956410000|2021-12-08 09:40:10|9564.5|9554.5|9564.3|9554.3|9564.5|9554.5|9564.3|9554.3|2
1638956440000|2021-12-08 09:40:40|9564.8|9554.8|9564.8|9554.8|9565|9555|9564.8|9554.8|3
1638956490000|2021-12-08 09:41:30|9565.3|9555.3|9566.3|9556.3|9566.3|9556.3|9565.3|9555.3|2
1638956510000|2021-12-08 09:41:50|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1638956580000|2021-12-08 09:43:00|9566.8|9556.8|9568.8|9558.8|9568.8|9558.8|9566.8|9556.8|3
1638956590000|2021-12-08 09:43:10|9569|9559|9569.8|9559.8|9569.8|9559.8|9569|9559|2
1638956600000|2021-12-08 09:43:20|9570.3|9560.3|9571|9561|9571|9561|9570.3|9560.3|3
1638956610000|2021-12-08 09:43:30|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1638956630000|2021-12-08 09:43:50|9571|9561|9571.8|9561.8|9571.8|9561.8|9571|9561|2
1638956640000|2021-12-08 09:44:00|9570.5|9560.5|9569.8|9559.8|9570.5|9560.5|9569.3|9559.3|4
1638956650000|2021-12-08 09:44:10|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|1
1638956680000|2021-12-08 09:44:40|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1638956710000|2021-12-08 09:45:10|9569|9559|9569|9559|9569|9559|9569|9559|1
1638956720000|2021-12-08 09:45:20|9568.8|9558.8|9568|9558|9568.8|9558.8|9567.8|9557.8|6
1638956730000|2021-12-08 09:45:30|9568.8|9558.8|9570|9560|9570|9560|9568.8|9558.8|2
1638956740000|2021-12-08 09:45:40|9571|9561|9571|9561|9571|9561|9571|9561|1
1638956750000|2021-12-08 09:45:50|9571.3|9561.3|9572|9562|9572.3|9562.3|9571.3|9561.3|4
1638956800000|2021-12-08 09:46:40|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1638956840000|2021-12-08 09:47:20|9571.5|9561.5|9569|9559|9571.5|9561.5|9569|9559|2
1638956850000|2021-12-08 09:47:30|9568.8|9558.8|9567|9557|9568.8|9558.8|9567|9557|3
1638956870000|2021-12-08 09:47:50|9567.3|9557.3|9567|9557|9567.3|9557.3|9567|9557|2
1638956880000|2021-12-08 09:48:00|9567.3|9557.3|9567|9557|9567.3|9557.3|9567|9557|2
1638956890000|2021-12-08 09:48:10|9566.8|9556.8|9565.5|9555.5|9566.8|9556.8|9565.5|9555.5|2
1638956900000|2021-12-08 09:48:20|9565.8|9555.8|9565.5|9555.5|9565.8|9555.8|9565|9555|3
1638956910000|2021-12-08 09:48:30|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|1
1638956920000|2021-12-08 09:48:40|9565.5|9555.5|9565|9555|9565.5|9555.5|9565|9555|3
1638956930000|2021-12-08 09:48:50|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|1
1638956940000|2021-12-08 09:49:00|9565|9555|9563|9553|9565|9555|9562.9|9552.9|4
1638956950000|2021-12-08 09:49:10|9562.3|9552.3|9561.8|9551.8|9562.3|9552.3|9561.8|9551.8|2
1638956970000|2021-12-08 09:49:30|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1638956980000|2021-12-08 09:49:40|9563|9553|9567.3|9557.3|9567.3|9557.3|9563|9553|3
1638956990000|2021-12-08 09:49:50|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|1
1638957000000|2021-12-08 09:50:00|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9567.8|9557.8|3
1638957010000|2021-12-08 09:50:10|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|1
1638957060000|2021-12-08 09:51:00|9566.5|9556.5|9562.5|9552.5|9566.5|9556.5|9562.3|9552.3|6
1638957070000|2021-12-08 09:51:10|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1638957090000|2021-12-08 09:51:30|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|1
1638957120000|2021-12-08 09:52:00|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1638957140000|2021-12-08 09:52:20|9563.3|9553.3|9563.8|9553.8|9563.8|9553.8|9563.3|9553.3|2
1638957150000|2021-12-08 09:52:30|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1638957170000|2021-12-08 09:52:50|9563.3|9553.3|9563.3|9553.3|9563.5|9553.5|9563.3|9553.3|3
1638957180000|2021-12-08 09:53:00|9563|9553|9562.8|9552.8|9563|9553|9562.8|9552.8|2
1638957220000|2021-12-08 09:53:40|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1638957230000|2021-12-08 09:53:50|9561.8|9551.8|9558.8|9548.8|9561.8|9551.8|9558.8|9548.8|4
1638957240000|2021-12-08 09:54:00|9559|9549|9559.8|9549.8|9559.8|9549.8|9558.5|9548.5|3
1638957250000|2021-12-08 09:54:10|9561|9551|9562|9552|9562|9552|9561|9551|3
1638957260000|2021-12-08 09:54:20|9561.5|9551.5|9561.5|9551.5|9562|9552|9561.5|9551.5|3
1638957280000|2021-12-08 09:54:40|9562|9552|9561.8|9551.8|9562|9552|9561.5|9551.5|3
1638957290000|2021-12-08 09:54:50|9561.5|9551.5|9563.8|9553.8|9563.8|9553.8|9561|9551|7
1638957300000|2021-12-08 09:55:00|9563.3|9553.3|9565.5|9555.5|9565.5|9555.5|9563.3|9553.3|4
1638957320000|2021-12-08 09:55:20|9565.8|9555.8|9566.8|9556.8|9566.8|9556.8|9565.8|9555.8|2
1638957360000|2021-12-08 09:56:00|9567|9557|9567|9557|9567|9557|9567|9557|1
1638957370000|2021-12-08 09:56:10|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1638957380000|2021-12-08 09:56:20|9567.5|9557.5|9568.5|9558.5|9569|9559|9567.5|9557.5|4
1638957390000|2021-12-08 09:56:30|9568.8|9558.8|9570.6|9560.6|9570.6|9560.6|9568.8|9558.8|5
1638957400000|2021-12-08 09:56:40|9570.4|9560.4|9571|9561|9571|9561|9570.4|9560.4|2
1638957410000|2021-12-08 09:56:50|9570.8|9560.8|9569|9559|9570.8|9560.8|9568.8|9558.8|3
1638957420000|2021-12-08 09:57:00|9568.8|9558.8|9568.5|9558.5|9568.8|9558.8|9568.5|9558.5|2
1638957430000|2021-12-08 09:57:10|9568.8|9558.8|9568.3|9558.3|9568.8|9558.8|9568.3|9558.3|4
1638957440000|2021-12-08 09:57:20|9568|9558|9568|9558|9568|9558|9568|9558|1
1638957450000|2021-12-08 09:57:30|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|1
1638957460000|2021-12-08 09:57:40|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1638957470000|2021-12-08 09:57:50|9567.3|9557.3|9565.5|9555.5|9567.3|9557.3|9565.5|9555.5|3
1638957480000|2021-12-08 09:58:00|9565.8|9555.8|9565.5|9555.5|9565.8|9555.8|9565.5|9555.5|2
1638957490000|2021-12-08 09:58:10|9565.8|9555.8|9566.5|9556.5|9566.5|9556.5|9565.8|9555.8|2
1638957500000|2021-12-08 09:58:20|9567.5|9557.5|9569.5|9559.5|9569.5|9559.5|9567.5|9557.5|2
1638957560000|2021-12-08 09:59:20|9568.8|9558.8|9569|9559|9569|9559|9568.8|9558.8|2
1638957590000|2021-12-08 09:59:50|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1638957600000|2021-12-08 10:00:00|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1638957630000|2021-12-08 10:00:30|9569|9559|9569.3|9559.3|9569.3|9559.3|9569|9559|2
1638957640000|2021-12-08 10:00:40|9570.3|9560.3|9568.3|9558.3|9570.3|9560.3|9568.3|9558.3|4
1638957660000|2021-12-08 10:01:00|9568|9558|9568|9558|9568|9558|9568|9558|1
1638957690000|2021-12-08 10:01:30|9568.5|9558.5|9568|9558|9568.5|9558.5|9568|9558|4
1638957710000|2021-12-08 10:01:50|9568.5|9558.5|9569|9559|9569|9559|9568.5|9558.5|3
1638957720000|2021-12-08 10:02:00|9568.5|9558.5|9568.5|9558.5|9568.8|9558.8|9568.5|9558.5|3
1638957730000|2021-12-08 10:02:10|9568.8|9558.8|9568.8|9558.8|9569|9559|9568.8|9558.8|3
1638957740000|2021-12-08 10:02:20|9568.5|9558.5|9568|9558|9568.5|9558.5|9568|9558|3
1638957760000|2021-12-08 10:02:40|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1638957770000|2021-12-08 10:02:50|9568.3|9558.3|9567.5|9557.5|9568.3|9558.3|9567.5|9557.5|4
1638957810000|2021-12-08 10:03:30|9567.3|9557.3|9566.3|9556.3|9567.3|9557.3|9565.3|9555.3|5
1638957820000|2021-12-08 10:03:40|9566.5|9556.5|9565|9555|9566.5|9556.5|9565|9555|2
1638957830000|2021-12-08 10:03:50|9564.8|9554.8|9563.8|9553.8|9564.8|9554.8|9563.8|9553.8|5
1638957840000|2021-12-08 10:04:00|9563.5|9553.5|9564|9554|9564|9554|9563.5|9553.5|2
1638957850000|2021-12-08 10:04:10|9564.3|9554.3|9564.3|9554.3|9564.5|9554.5|9564.3|9554.3|3
1638957860000|2021-12-08 10:04:20|9564.5|9554.5|9564.8|9554.8|9564.8|9554.8|9564.5|9554.5|2
1638957870000|2021-12-08 10:04:30|9565.3|9555.3|9564.5|9554.5|9565.3|9555.3|9564.5|9554.5|3
1638957880000|2021-12-08 10:04:40|9564|9554|9564|9554|9564.3|9554.3|9564|9554|5
1638957890000|2021-12-08 10:04:50|9563.3|9553.3|9563|9553|9563.3|9553.3|9563|9553|2
1638957900000|2021-12-08 10:05:00|9562.3|9552.3|9563|9553|9563|9553|9562.3|9552.3|5
1638957910000|2021-12-08 10:05:10|9562.3|9552.3|9563|9553|9563|9553|9562.3|9552.3|2
1638957920000|2021-12-08 10:05:20|9562.3|9552.3|9561|9551|9562.5|9552.5|9559.8|9549.8|10
1638957950000|2021-12-08 10:05:50|9561.5|9551.5|9562.8|9552.8|9562.8|9552.8|9561.5|9551.5|5
1638957960000|2021-12-08 10:06:00|9561.5|9551.5|9562|9552|9562|9552|9561.5|9551.5|2
1638957970000|2021-12-08 10:06:10|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1638957990000|2021-12-08 10:06:30|9563.3|9553.3|9563.8|9553.8|9563.8|9553.8|9563.3|9553.3|2
1638958010000|2021-12-08 10:06:50|9563.5|9553.5|9562|9552|9563.5|9553.5|9562|9552|2
1638958040000|2021-12-08 10:07:20|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.3|9552.3|3
1638958050000|2021-12-08 10:07:30|9562|9552|9562.5|9552.5|9562.5|9552.5|9562|9552|4
1638958060000|2021-12-08 10:07:40|9562.8|9552.8|9562.8|9552.8|9563|9553|9562.8|9552.8|3
1638958080000|2021-12-08 10:08:00|9561.5|9551.5|9561|9551|9561.5|9551.5|9561|9551|2
1638958090000|2021-12-08 10:08:10|9560.8|9550.8|9561|9551|9561.5|9551.5|9560.8|9550.8|3
1638958100000|2021-12-08 10:08:20|9560.5|9550.5|9560.3|9550.3|9561|9551|9560.3|9550.3|6
1638958120000|2021-12-08 10:08:40|9561|9551|9561|9551|9561|9551|9561|9551|1
1638958130000|2021-12-08 10:08:50|9560.5|9550.5|9560.3|9550.3|9560.5|9550.5|9560.3|9550.3|2
1638958140000|2021-12-08 10:09:00|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|1
1638958160000|2021-12-08 10:09:20|9560.8|9550.8|9561.3|9551.3|9561.8|9551.8|9560.8|9550.8|5
1638958170000|2021-12-08 10:09:30|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|1
1638958180000|2021-12-08 10:09:40|9560.8|9550.8|9562|9552|9562|9552|9560.8|9550.8|2
1638958190000|2021-12-08 10:09:50|9561.8|9551.8|9561.5|9551.5|9561.8|9551.8|9561.5|9551.5|2
1638958200000|2021-12-08 10:10:00|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|1
1638958210000|2021-12-08 10:10:10|9561.5|9551.5|9562.5|9552.5|9562.5|9552.5|9561.5|9551.5|3
1638958250000|2021-12-08 10:10:50|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|1
1638958280000|2021-12-08 10:11:20|9562.5|9552.5|9562.3|9552.3|9562.5|9552.5|9562.3|9552.3|2
1638958320000|2021-12-08 10:12:00|9562|9552|9562|9552|9562|9552|9562|9552|1
1638958330000|2021-12-08 10:12:10|9562.3|9552.3|9562.5|9552.5|9562.5|9552.5|9562.3|9552.3|2
1638958350000|2021-12-08 10:12:30|9562.8|9552.8|9563|9553|9563|9553|9562.8|9552.8|6
1638958360000|2021-12-08 10:12:40|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1638958370000|2021-12-08 10:12:50|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1638958380000|2021-12-08 10:13:00|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1638958390000|2021-12-08 10:13:10|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|1
1638958420000|2021-12-08 10:13:40|9562.8|9552.8|9562.5|9552.5|9562.8|9552.8|9562.5|9552.5|2
1638958480000|2021-12-08 10:14:40|9563.5|9553.5|9562.3|9552.3|9563.5|9553.5|9561.5|9551.5|4
1638958490000|2021-12-08 10:14:50|9561.5|9551.5|9562.3|9552.3|9562.3|9552.3|9561.5|9551.5|2
1638958500000|2021-12-08 10:15:00|9561|9551|9561|9551|9561|9551|9561|9551|1
1638958510000|2021-12-08 10:15:10|9561.5|9551.5|9562|9552|9562.3|9552.3|9561.5|9551.5|4
1638958520000|2021-12-08 10:15:20|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|1
1638958560000|2021-12-08 10:16:00|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|1
1638958580000|2021-12-08 10:16:20|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|1
1638958600000|2021-12-08 10:16:40|9562|9552|9562|9552|9562|9552|9561.5|9551.5|4
1638958610000|2021-12-08 10:16:50|9561.8|9551.8|9562.5|9552.5|9562.5|9552.5|9561.8|9551.8|3
1638958620000|2021-12-08 10:17:00|9563.3|9553.3|9562.8|9552.8|9563.3|9553.3|9562.8|9552.8|3
1638958630000|2021-12-08 10:17:10|9563.5|9553.5|9562.5|9552.5|9564|9554|9562.5|9552.5|6
1638958640000|2021-12-08 10:17:20|9562.3|9552.3|9561.8|9551.8|9562.3|9552.3|9561.8|9551.8|2
1638958660000|2021-12-08 10:17:40|9562.3|9552.3|9563|9553|9563|9553|9562.3|9552.3|4
1638958700000|2021-12-08 10:18:20|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1638958720000|2021-12-08 10:18:40|9563|9553|9562.4|9552.4|9563|9553|9562.4|9552.4|2
1638958730000|2021-12-08 10:18:50|9562.1|9552.1|9562.3|9552.3|9562.3|9552.3|9562.1|9552.1|2
1638958740000|2021-12-08 10:19:00|9562.5|9552.5|9562.3|9552.3|9562.5|9552.5|9562.3|9552.3|2
1638958750000|2021-12-08 10:19:10|9562|9552|9562.5|9552.5|9562.5|9552.5|9562|9552|2
1638958780000|2021-12-08 10:19:40|9563|9553|9563|9553|9563|9553|9563|9553|1
1638958800000|2021-12-08 10:20:00|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1638958810000|2021-12-08 10:20:10|9563|9553|9563|9553|9563.3|9553.3|9563|9553|3
1638958860000|2021-12-08 10:21:00|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|1
1638958900000|2021-12-08 10:21:40|9563|9553|9562.8|9552.8|9563|9553|9562.8|9552.8|2
1638958910000|2021-12-08 10:21:50|9562.5|9552.5|9563.8|9553.8|9563.8|9553.8|9562.3|9552.3|3
1638958930000|2021-12-08 10:22:10|9564|9554|9564|9554|9564|9554|9564|9554|1
1638958960000|2021-12-08 10:22:40|9563.5|9553.5|9563.8|9553.8|9563.8|9553.8|9563.5|9553.5|2
1638958990000|2021-12-08 10:23:10|9563.5|9553.5|9563.3|9553.3|9563.5|9553.5|9563.3|9553.3|2
1638959070000|2021-12-08 10:24:30|9564|9554|9564|9554|9564|9554|9564|9554|1
1638959090000|2021-12-08 10:24:50|9563.3|9553.3|9564|9554|9564|9554|9563.3|9553.3|2
1638959130000|2021-12-08 10:25:30|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1638959140000|2021-12-08 10:25:40|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1638959150000|2021-12-08 10:25:50|9562.4|9552.4|9563.3|9553.3|9563.3|9553.3|9562.4|9552.4|2
1638959160000|2021-12-08 10:26:00|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9562.8|9552.8|3
1638959190000|2021-12-08 10:26:30|9563.3|9553.3|9563|9553|9563.3|9553.3|9563|9553|2
1638959260000|2021-12-08 10:27:40|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|1
1638959280000|2021-12-08 10:28:00|9563.5|9553.5|9564.8|9554.8|9564.8|9554.8|9563.5|9553.5|2
1638959290000|2021-12-08 10:28:10|9565|9555|9565|9555|9565|9555|9565|9555|1
1638959310000|2021-12-08 10:28:30|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|1
1638959320000|2021-12-08 10:28:40|9565.5|9555.5|9566.5|9556.5|9566.5|9556.5|9565.5|9555.5|2
1638959340000|2021-12-08 10:29:00|9565.8|9555.8|9568.3|9558.3|9568.3|9558.3|9565.8|9555.8|3
1638959350000|2021-12-08 10:29:10|9568.4|9558.4|9568.5|9558.5|9568.5|9558.5|9568.4|9558.4|2
1638959360000|2021-12-08 10:29:20|9568.3|9558.3|9567.8|9557.8|9568.3|9558.3|9567.8|9557.8|2
1638959410000|2021-12-08 10:30:10|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1638959420000|2021-12-08 10:30:20|9567.3|9557.3|9566.6|9556.6|9567.3|9557.3|9566.6|9556.6|2
1638959430000|2021-12-08 10:30:30|9566|9556|9566|9556|9566|9556|9566|9556|1
1638959470000|2021-12-08 10:31:10|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1638959490000|2021-12-08 10:31:30|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1638959500000|2021-12-08 10:31:40|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|1
1638959520000|2021-12-08 10:32:00|9566|9556|9566|9556|9566|9556|9566|9556|1
1638959560000|2021-12-08 10:32:40|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1638959570000|2021-12-08 10:32:50|9564|9554|9563|9553|9564|9554|9563|9553|2
1638959580000|2021-12-08 10:33:00|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|1
1638959620000|2021-12-08 10:33:40|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1638959710000|2021-12-08 10:35:10|9561.8|9551.8|9557.8|9547.8|9561.8|9551.8|9557.8|9547.8|3
1638959740000|2021-12-08 10:35:40|9558|9548|9558|9548|9558|9548|9558|9548|1
1638959750000|2021-12-08 10:35:50|9559.5|9549.5|9560.3|9550.3|9560.5|9550.5|9559.5|9549.5|3
1638959780000|2021-12-08 10:36:20|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|1
1638959800000|2021-12-08 10:36:40|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|1
1638959820000|2021-12-08 10:37:00|9559|9549|9559|9549|9559|9549|9559|9549|1
1638959830000|2021-12-08 10:37:10|9558.8|9548.8|9557.8|9547.8|9558.8|9548.8|9557.8|9547.8|2
1638959840000|2021-12-08 10:37:20|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1638959870000|2021-12-08 10:37:50|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1638959880000|2021-12-08 10:38:00|9556.5|9546.5|9554.8|9544.8|9556.5|9546.5|9554.8|9544.8|3
1638959890000|2021-12-08 10:38:10|9554.5|9544.5|9554.3|9544.3|9554.5|9544.5|9553.8|9543.8|6
1638959900000|2021-12-08 10:38:20|9554.8|9544.8|9554.5|9544.5|9554.8|9544.8|9553.3|9543.3|7
1638959910000|2021-12-08 10:38:30|9554.8|9544.8|9553.5|9543.5|9554.8|9544.8|9553.5|9543.5|4
1638959920000|2021-12-08 10:38:40|9553|9543|9549|9539|9553|9543|9549|9539|6
1638959930000|2021-12-08 10:38:50|9549.3|9539.3|9549.8|9539.8|9549.8|9539.8|9549.3|9539.3|2
1638959940000|2021-12-08 10:39:00|9549.3|9539.3|9549.5|9539.5|9549.5|9539.5|9548.8|9538.8|7
1638959950000|2021-12-08 10:39:10|9549|9539|9549.8|9539.8|9550.3|9540.3|9549|9539|6
1638959960000|2021-12-08 10:39:20|9549.3|9539.3|9549.5|9539.5|9550|9540|9549.3|9539.3|4
1638959970000|2021-12-08 10:39:30|9550|9540|9551|9541|9551|9541|9549.8|9539.8|6
1638959980000|2021-12-08 10:39:40|9551.5|9541.5|9551.8|9541.8|9551.8|9541.8|9551.5|9541.5|2
1638959990000|2021-12-08 10:39:50|9552.3|9542.3|9552.3|9542.3|9552.8|9542.8|9552.3|9542.3|4
1638960000000|2021-12-08 10:40:00|9552.5|9542.5|9555|9545|9555|9545|9552.5|9542.5|5
1638960010000|2021-12-08 10:40:10|9555.8|9545.8|9556.8|9546.8|9556.8|9546.8|9555.8|9545.8|5
1638960020000|2021-12-08 10:40:20|9557.3|9547.3|9556.8|9546.8|9557.3|9547.3|9556.8|9546.8|2
1638960030000|2021-12-08 10:40:30|9556.5|9546.5|9556.3|9546.3|9556.5|9546.5|9556.3|9546.3|2
1638960040000|2021-12-08 10:40:40|9556|9546|9556.8|9546.8|9558.3|9548.3|9556|9546|7
1638960050000|2021-12-08 10:40:50|9556.5|9546.5|9555.5|9545.5|9556.5|9546.5|9555.5|9545.5|5
1638960060000|2021-12-08 10:41:00|9555.3|9545.3|9555.3|9545.3|9555.3|9545.3|9555.3|9545.3|1
1638960070000|2021-12-08 10:41:10|9555.5|9545.5|9556.3|9546.3|9556.3|9546.3|9555.5|9545.5|4
1638960080000|2021-12-08 10:41:20|9556|9546|9556|9546|9556|9546|9556|9546|1
1638960130000|2021-12-08 10:42:10|9555.8|9545.8|9555.5|9545.5|9555.8|9545.8|9555.5|9545.5|2
1638960140000|2021-12-08 10:42:20|9555.8|9545.8|9555.3|9545.3|9555.8|9545.8|9555.3|9545.3|3
1638960150000|2021-12-08 10:42:30|9555.8|9545.8|9555|9545|9555.8|9545.8|9555|9545|2
1638960160000|2021-12-08 10:42:40|9554.8|9544.8|9554.3|9544.3|9554.8|9544.8|9552.8|9542.8|7
1638960170000|2021-12-08 10:42:50|9553.8|9543.8|9554.3|9544.3|9554.3|9544.3|9553.8|9543.8|2
1638960180000|2021-12-08 10:43:00|9554.5|9544.5|9554.3|9544.3|9554.5|9544.5|9553.8|9543.8|3
1638960190000|2021-12-08 10:43:10|9553.8|9543.8|9553.8|9543.8|9554.5|9544.5|9553.8|9543.8|4
1638960210000|2021-12-08 10:43:30|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|1
1638960230000|2021-12-08 10:43:50|9553|9543|9550.8|9540.8|9553|9543|9550.8|9540.8|5
1638960240000|2021-12-08 10:44:00|9551|9541|9550.5|9540.5|9551.3|9541.3|9550|9540|10
1638960250000|2021-12-08 10:44:10|9550|9540|9550.5|9540.5|9551|9541|9550|9540|7
1638960260000|2021-12-08 10:44:20|9550|9540|9550|9540|9550|9540|9550|9540|1
1638960270000|2021-12-08 10:44:30|9550.5|9540.5|9551.3|9541.3|9551.3|9541.3|9550.5|9540.5|4
1638960280000|2021-12-08 10:44:40|9550.8|9540.8|9551.5|9541.5|9551.5|9541.5|9550.8|9540.8|4
1638960290000|2021-12-08 10:44:50|9551|9541|9551.8|9541.8|9552|9542|9551|9541|4
1638960300000|2021-12-08 10:45:00|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|1
1638960310000|2021-12-08 10:45:10|9552|9542|9552|9542|9552|9542|9552|9542|1
1638960320000|2021-12-08 10:45:20|9551.5|9541.5|9551|9541|9551.5|9541.5|9551|9541|2
1638960330000|2021-12-08 10:45:30|9550.5|9540.5|9548.8|9538.8|9550.5|9540.5|9548.8|9538.8|3
1638960340000|2021-12-08 10:45:40|9549.3|9539.3|9549.5|9539.5|9549.5|9539.5|9548.3|9538.3|4
1638960350000|2021-12-08 10:45:50|9548|9538|9547.3|9537.3|9548|9538|9547.3|9537.3|2
1638960360000|2021-12-08 10:46:00|9547|9537|9547|9537|9547|9537|9547|9537|1
1638960370000|2021-12-08 10:46:10|9547.5|9537.5|9550|9540|9550|9540|9547.5|9537.5|3
1638960380000|2021-12-08 10:46:20|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9549.3|9539.3|3
1638960390000|2021-12-08 10:46:30|9550|9540|9549.5|9539.5|9550|9540|9549.5|9539.5|3
1638960400000|2021-12-08 10:46:40|9549|9539|9549|9539|9549|9539|9549|9539|1
1638960420000|2021-12-08 10:47:00|9548.8|9538.8|9548.8|9538.8|9549.3|9539.3|9548.8|9538.8|7
1638960430000|2021-12-08 10:47:10|9549|9539|9549|9539|9549|9539|9549|9539|1
1638960440000|2021-12-08 10:47:20|9548.8|9538.8|9545.5|9535.5|9548.8|9538.8|9543.8|9533.8|6
1638960450000|2021-12-08 10:47:30|9545.3|9535.3|9544.8|9534.8|9545.5|9535.5|9544.8|9534.8|3
1638960480000|2021-12-08 10:48:00|9544.5|9534.5|9544.3|9534.3|9544.5|9534.5|9544.3|9534.3|2
1638960490000|2021-12-08 10:48:10|9544.5|9534.5|9547.8|9537.8|9547.8|9537.8|9544.5|9534.5|6
1638960500000|2021-12-08 10:48:20|9547.3|9537.3|9546.5|9536.5|9547.5|9537.5|9546.5|9536.5|3
1638960510000|2021-12-08 10:48:30|9547.3|9537.3|9546.3|9536.3|9547.3|9537.3|9546.3|9536.3|3
1638960530000|2021-12-08 10:48:50|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|1
1638960550000|2021-12-08 10:49:10|9546.5|9536.5|9547.3|9537.3|9547.3|9537.3|9546.5|9536.5|2
1638960560000|2021-12-08 10:49:20|9547.5|9537.5|9548.3|9538.3|9548.3|9538.3|9547.5|9537.5|3
1638960580000|2021-12-08 10:49:40|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1638960600000|2021-12-08 10:50:00|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1638960610000|2021-12-08 10:50:10|9548.3|9538.3|9547.8|9537.8|9548.3|9538.3|9547.3|9537.3|4
1638960620000|2021-12-08 10:50:20|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9546.8|9536.8|3
1638960630000|2021-12-08 10:50:30|9548.3|9538.3|9551.3|9541.3|9551.3|9541.3|9548.3|9538.3|4
1638960640000|2021-12-08 10:50:40|9550.8|9540.8|9551.3|9541.3|9551.3|9541.3|9550.8|9540.8|2
1638960650000|2021-12-08 10:50:50|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1638960670000|2021-12-08 10:51:10|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9550.8|9540.8|3
1638960680000|2021-12-08 10:51:20|9550.5|9540.5|9552|9542|9552|9542|9550.5|9540.5|3
1638960700000|2021-12-08 10:51:40|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|1
1638960710000|2021-12-08 10:51:50|9552.3|9542.3|9550.3|9540.3|9552.3|9542.3|9550.3|9540.3|6
1638960720000|2021-12-08 10:52:00|9549.8|9539.8|9551|9541|9551|9541|9548.8|9538.8|4
1638960730000|2021-12-08 10:52:10|9551.3|9541.3|9550.8|9540.8|9551.3|9541.3|9550.8|9540.8|2
1638960750000|2021-12-08 10:52:30|9551|9541|9551.5|9541.5|9551.8|9541.8|9551|9541|4
1638960770000|2021-12-08 10:52:50|9552|9542|9551.3|9541.3|9552|9542|9551.3|9541.3|2
1638960780000|2021-12-08 10:53:00|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1638960820000|2021-12-08 10:53:40|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1638960830000|2021-12-08 10:53:50|9550.8|9540.8|9550.5|9540.5|9550.8|9540.8|9550.5|9540.5|2
1638960840000|2021-12-08 10:54:00|9549.3|9539.3|9550.3|9540.3|9550.3|9540.3|9549.3|9539.3|2
1638960850000|2021-12-08 10:54:10|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1638960890000|2021-12-08 10:54:50|9551|9541|9551|9541|9551|9541|9551|9541|1
1638960940000|2021-12-08 10:55:40|9550.8|9540.8|9549|9539|9550.8|9540.8|9548.8|9538.8|3
1638960950000|2021-12-08 10:55:50|9549.3|9539.3|9549|9539|9549.3|9539.3|9549|9539|2
1638960960000|2021-12-08 10:56:00|9548.8|9538.8|9548.3|9538.3|9548.8|9538.8|9548.3|9538.3|3
1638960970000|2021-12-08 10:56:10|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1638961010000|2021-12-08 10:56:50|9547.3|9537.3|9546.8|9536.8|9547.3|9537.3|9546.8|9536.8|2
1638961020000|2021-12-08 10:57:00|9546.3|9536.3|9545.3|9535.3|9546.3|9536.3|9545.3|9535.3|4
1638961030000|2021-12-08 10:57:10|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|1
1638961060000|2021-12-08 10:57:40|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|1
1638961090000|2021-12-08 10:58:10|9545.5|9535.5|9544.8|9534.8|9545.5|9535.5|9544.8|9534.8|3
1638961100000|2021-12-08 10:58:20|9544.5|9534.5|9544.8|9534.8|9544.8|9534.8|9544.5|9534.5|2
1638961110000|2021-12-08 10:58:30|9543.5|9533.5|9543.3|9533.3|9543.5|9533.5|9543.3|9533.3|2
1638961150000|2021-12-08 10:59:10|9542.3|9532.3|9542.5|9532.5|9542.5|9532.5|9541.3|9531.3|5
1638961160000|2021-12-08 10:59:20|9542.3|9532.3|9541.5|9531.5|9542.3|9532.3|9541.4|9531.4|3
1638961170000|2021-12-08 10:59:30|9542|9532|9542|9532|9542|9532|9542|9532|1
1638961200000|2021-12-08 11:00:00|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1638961210000|2021-12-08 11:00:10|9542|9532|9541.5|9531.5|9542|9532|9541.5|9531.5|3
1638961220000|2021-12-08 11:00:20|9541.8|9531.8|9541.5|9531.5|9541.8|9531.8|9541.5|9531.5|2
1638961230000|2021-12-08 11:00:30|9541.3|9531.3|9540.5|9530.5|9541.3|9531.3|9540.5|9530.5|3
1638961250000|2021-12-08 11:00:50|9540.3|9530.3|9539.3|9529.3|9540.3|9530.3|9539.3|9529.3|3
1638961260000|2021-12-08 11:01:00|9539|9529|9538.3|9528.3|9539|9529|9538|9528|4
1638961270000|2021-12-08 11:01:10|9538|9528|9539.3|9529.3|9539.3|9529.3|9538|9528|3
1638961280000|2021-12-08 11:01:20|9540.3|9530.3|9540.6|9530.6|9540.6|9530.6|9540.3|9530.3|2
1638961290000|2021-12-08 11:01:30|9540.5|9530.5|9540.8|9530.8|9540.9|9530.9|9540.5|9530.5|3
1638961300000|2021-12-08 11:01:40|9541|9531|9541.3|9531.3|9541.3|9531.3|9541|9531|2
1638961310000|2021-12-08 11:01:50|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1638961320000|2021-12-08 11:02:00|9541|9531|9540.3|9530.3|9541|9531|9540.3|9530.3|3
1638961330000|2021-12-08 11:02:10|9540.5|9530.5|9541.3|9531.3|9541.3|9531.3|9540.5|9530.5|3
1638961340000|2021-12-08 11:02:20|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|1
1638961350000|2021-12-08 11:02:30|9540.3|9530.3|9539.8|9529.8|9540.3|9530.3|9539.8|9529.8|2
1638961360000|2021-12-08 11:02:40|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1638961370000|2021-12-08 11:02:50|9540|9530|9540|9530|9540|9530|9540|9530|1
1638961380000|2021-12-08 11:03:00|9540.5|9530.5|9541|9531|9541.3|9531.3|9540.5|9530.5|3
1638961400000|2021-12-08 11:03:20|9540.8|9530.8|9540.3|9530.3|9540.8|9530.8|9540.3|9530.3|2
1638961410000|2021-12-08 11:03:30|9540|9530|9540|9530|9540|9530|9539.8|9529.8|3
1638961430000|2021-12-08 11:03:50|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|1
1638961450000|2021-12-08 11:04:10|9540|9530|9540.8|9530.8|9540.8|9530.8|9539.5|9529.5|4
1638961460000|2021-12-08 11:04:20|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1638961470000|2021-12-08 11:04:30|9539.8|9529.8|9540.8|9530.8|9540.8|9530.8|9539.5|9529.5|4
1638961480000|2021-12-08 11:04:40|9540.3|9530.3|9540|9530|9540.3|9530.3|9539.5|9529.5|3
1638961490000|2021-12-08 11:04:50|9541|9531|9540.8|9530.8|9541|9531|9540.8|9530.8|2
1638961510000|2021-12-08 11:05:10|9540.5|9530.5|9539.8|9529.8|9540.8|9530.8|9539.8|9529.8|4
1638961520000|2021-12-08 11:05:20|9540|9530|9539.8|9529.8|9540|9530|9539.5|9529.5|4
1638961540000|2021-12-08 11:05:40|9540|9530|9540|9530|9540|9530|9540|9530|1
1638961560000|2021-12-08 11:06:00|9540.3|9530.3|9541|9531|9541|9531|9540.3|9530.3|3
1638961570000|2021-12-08 11:06:10|9540.8|9530.8|9541|9531|9541|9531|9540.8|9530.8|2
1638961620000|2021-12-08 11:07:00|9540.8|9530.8|9542.3|9532.3|9542.3|9532.3|9540.8|9530.8|5
1638961630000|2021-12-08 11:07:10|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1638961640000|2021-12-08 11:07:20|9543|9533|9542.8|9532.8|9543|9533|9542|9532|3
1638961650000|2021-12-08 11:07:30|9543|9533|9544.5|9534.5|9544.5|9534.5|9543|9533|3
1638961660000|2021-12-08 11:07:40|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1638961720000|2021-12-08 11:08:40|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|1
1638961730000|2021-12-08 11:08:50|9544.3|9534.3|9544.5|9534.5|9544.5|9534.5|9544.3|9534.3|2
1638961740000|2021-12-08 11:09:00|9544.3|9534.3|9542.8|9532.8|9544.3|9534.3|9542.8|9532.8|6
1638961750000|2021-12-08 11:09:10|9543|9533|9542.8|9532.8|9543.8|9533.8|9542.8|9532.8|5
1638961770000|2021-12-08 11:09:30|9542.5|9532.5|9542.8|9532.8|9542.8|9532.8|9542.5|9532.5|2
1638961790000|2021-12-08 11:09:50|9543|9533|9543|9533|9543|9533|9543|9533|1
1638961810000|2021-12-08 11:10:10|9543.3|9533.3|9543|9533|9543.3|9533.3|9543|9533|2
1638961820000|2021-12-08 11:10:20|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|1
1638961830000|2021-12-08 11:10:30|9542.8|9532.8|9542|9532|9542.8|9532.8|9542|9532|3
1638961840000|2021-12-08 11:10:40|9542.3|9532.3|9543|9533|9543|9533|9542.3|9532.3|4
1638961850000|2021-12-08 11:10:50|9543.3|9533.3|9546.5|9536.5|9546.6|9536.6|9543.3|9533.3|4
1638961860000|2021-12-08 11:11:00|9547|9537|9546.5|9536.5|9547|9537|9546.3|9536.3|4
1638961870000|2021-12-08 11:11:10|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|1
1638961880000|2021-12-08 11:11:20|9549.3|9539.3|9550.4|9540.4|9550.4|9540.4|9549.3|9539.3|4
1638961890000|2021-12-08 11:11:30|9549.9|9539.9|9549.8|9539.8|9549.9|9539.9|9549.6|9539.6|3
1638961900000|2021-12-08 11:11:40|9550.3|9540.3|9547.3|9537.3|9550.3|9540.3|9547|9537|9
1638961910000|2021-12-08 11:11:50|9547|9537|9546.8|9536.8|9547|9537|9546.8|9536.8|2
1638961920000|2021-12-08 11:12:00|9547|9537|9547|9537|9547.3|9537.3|9547|9537|3
1638961930000|2021-12-08 11:12:10|9547.3|9537.3|9550.5|9540.5|9550.5|9540.5|9547.3|9537.3|6
1638961940000|2021-12-08 11:12:20|9550.8|9540.8|9551|9541|9551|9541|9550.8|9540.8|2
1638961950000|2021-12-08 11:12:30|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1638961960000|2021-12-08 11:12:40|9550.5|9540.5|9550|9540|9550.5|9540.5|9550|9540|3
1638961970000|2021-12-08 11:12:50|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|1
1638961980000|2021-12-08 11:13:00|9550|9540|9549.5|9539.5|9550|9540|9549.5|9539.5|3
1638961990000|2021-12-08 11:13:10|9549.8|9539.8|9550|9540|9550|9540|9549.8|9539.8|2
1638962000000|2021-12-08 11:13:20|9550.5|9540.5|9551.5|9541.5|9551.5|9541.5|9550.5|9540.5|2
1638962010000|2021-12-08 11:13:30|9551.3|9541.3|9551.5|9541.5|9551.5|9541.5|9551.3|9541.3|2
1638962030000|2021-12-08 11:13:50|9552.3|9542.3|9551.8|9541.8|9552.3|9542.3|9551.8|9541.8|3
1638962040000|2021-12-08 11:14:00|9552.5|9542.5|9551.8|9541.8|9552.5|9542.5|9551.8|9541.8|3
1638962050000|2021-12-08 11:14:10|9551.5|9541.5|9551.8|9541.8|9551.8|9541.8|9551.5|9541.5|2
1638962060000|2021-12-08 11:14:20|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|1
1638962070000|2021-12-08 11:14:30|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|1
1638962080000|2021-12-08 11:14:40|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|1
1638962090000|2021-12-08 11:14:50|9551.8|9541.8|9551.5|9541.5|9551.8|9541.8|9551.5|9541.5|2
1638962110000|2021-12-08 11:15:10|9551.3|9541.3|9550.8|9540.8|9551.3|9541.3|9550.8|9540.8|3
1638962120000|2021-12-08 11:15:20|9550.3|9540.3|9551.5|9541.5|9551.5|9541.5|9550|9540|7
1638962130000|2021-12-08 11:15:30|9552.3|9542.3|9551.8|9541.8|9552.3|9542.3|9551.8|9541.8|2
1638962160000|2021-12-08 11:16:00|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|1
1638962170000|2021-12-08 11:16:10|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|1
1638962180000|2021-12-08 11:16:20|9551.5|9541.5|9551.3|9541.3|9551.5|9541.5|9551.3|9541.3|2
1638962190000|2021-12-08 11:16:30|9551|9541|9549.3|9539.3|9551|9541|9549.3|9539.3|4
1638962210000|2021-12-08 11:16:50|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|1
1638962230000|2021-12-08 11:17:10|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|1
1638962240000|2021-12-08 11:17:20|9549|9539|9549|9539|9549|9539|9549|9539|1
1638962250000|2021-12-08 11:17:30|9548.5|9538.5|9549.5|9539.5|9549.5|9539.5|9548.5|9538.5|4
1638962280000|2021-12-08 11:18:00|9550|9540|9550|9540|9550|9540|9550|9540|1
1638962290000|2021-12-08 11:18:10|9550.3|9540.3|9551.3|9541.3|9551.3|9541.3|9550.3|9540.3|3
1638962300000|2021-12-08 11:18:20|9551|9541|9551|9541|9551|9541|9551|9541|1
1638962320000|2021-12-08 11:18:40|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1638962350000|2021-12-08 11:19:10|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|1
1638962420000|2021-12-08 11:20:20|9550|9540|9551|9541|9551|9541|9550|9540|3
1638962430000|2021-12-08 11:20:30|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1638962440000|2021-12-08 11:20:40|9551|9541|9551|9541|9551|9541|9551|9541|1
1638962460000|2021-12-08 11:21:00|9551.3|9541.3|9551.8|9541.8|9551.8|9541.8|9551.3|9541.3|3
1638962470000|2021-12-08 11:21:10|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|1
1638962520000|2021-12-08 11:22:00|9551.3|9541.3|9550.5|9540.5|9551.3|9541.3|9550.5|9540.5|4
1638962530000|2021-12-08 11:22:10|9551.5|9541.5|9551|9541|9551.5|9541.5|9551|9541|2
1638962540000|2021-12-08 11:22:20|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1638962570000|2021-12-08 11:22:50|9551|9541|9549.5|9539.5|9551|9541|9549.5|9539.5|2
1638962580000|2021-12-08 11:23:00|9549.8|9539.8|9550.3|9540.3|9550.3|9540.3|9549.8|9539.8|2
1638962600000|2021-12-08 11:23:20|9550|9540|9550|9540|9550|9540|9550|9540|1
1638962640000|2021-12-08 11:24:00|9550.3|9540.3|9550.5|9540.5|9550.5|9540.5|9550.3|9540.3|2
1638962650000|2021-12-08 11:24:10|9550.3|9540.3|9549|9539|9550.3|9540.3|9549|9539|6
1638962670000|2021-12-08 11:24:30|9549.3|9539.3|9549.8|9539.8|9549.8|9539.8|9549.3|9539.3|3
1638962700000|2021-12-08 11:25:00|9549.3|9539.3|9548.8|9538.8|9549.3|9539.3|9548.8|9538.8|2
1638962730000|2021-12-08 11:25:30|9549|9539|9549|9539|9549|9539|9549|9539|1
1638962740000|2021-12-08 11:25:40|9549.3|9539.3|9550.3|9540.3|9550.3|9540.3|9549.3|9539.3|3
1638962760000|2021-12-08 11:26:00|9550|9540|9550|9540|9550|9540|9550|9540|1
1638962770000|2021-12-08 11:26:10|9549.8|9539.8|9549.5|9539.5|9549.8|9539.8|9549.5|9539.5|2
1638962790000|2021-12-08 11:26:30|9549.3|9539.3|9549|9539|9549.3|9539.3|9549|9539|2
1638962800000|2021-12-08 11:26:40|9548.8|9538.8|9548.5|9538.5|9548.8|9538.8|9548.5|9538.5|2
1638962820000|2021-12-08 11:27:00|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|1
1638962850000|2021-12-08 11:27:30|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|1
1638962890000|2021-12-08 11:28:10|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|1
1638962930000|2021-12-08 11:28:50|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|1
1638962940000|2021-12-08 11:29:00|9548|9538|9548|9538|9548|9538|9548|9538|1
1638962970000|2021-12-08 11:29:30|9547.8|9537.8|9543.5|9533.5|9547.8|9537.8|9543.5|9533.5|8
1638962980000|2021-12-08 11:29:40|9543|9533|9543|9533|9543|9533|9543|9533|1
1638963000000|2021-12-08 11:30:00|9542.3|9532.3|9543.3|9533.3|9543.3|9533.3|9541.8|9531.8|5
1638963040000|2021-12-08 11:30:40|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1638963050000|2021-12-08 11:30:50|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|1
1638963060000|2021-12-08 11:31:00|9545.3|9535.3|9547.3|9537.3|9547.3|9537.3|9545.3|9535.3|5
1638963070000|2021-12-08 11:31:10|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|1
1638963080000|2021-12-08 11:31:20|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1638963090000|2021-12-08 11:31:30|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|1
1638963100000|2021-12-08 11:31:40|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1638963120000|2021-12-08 11:32:00|9545.8|9535.8|9545.3|9535.3|9545.8|9535.8|9545.3|9535.3|3
1638963130000|2021-12-08 11:32:10|9545|9535|9544.8|9534.8|9545|9535|9544.8|9534.8|2
1638963140000|2021-12-08 11:32:20|9544.3|9534.3|9544.5|9534.5|9544.5|9534.5|9544.3|9534.3|2
1638963170000|2021-12-08 11:32:50|9544.8|9534.8|9545.8|9535.8|9546.5|9536.5|9544.8|9534.8|5
1638963180000|2021-12-08 11:33:00|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|1
1638963190000|2021-12-08 11:33:10|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|1
1638963220000|2021-12-08 11:33:40|9545.5|9535.5|9545.3|9535.3|9545.5|9535.5|9545.3|9535.3|2
1638963240000|2021-12-08 11:34:00|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.5|9534.5|5
1638963260000|2021-12-08 11:34:20|9544.5|9534.5|9544.3|9534.3|9544.5|9534.5|9544.3|9534.3|2
1638963280000|2021-12-08 11:34:40|9544|9534|9544.3|9534.3|9544.3|9534.3|9543.3|9533.3|5
1638963290000|2021-12-08 11:34:50|9545|9535|9544.8|9534.8|9545|9535|9544.8|9534.8|2
1638963300000|2021-12-08 11:35:00|9545|9535|9544.8|9534.8|9545|9535|9544.3|9534.3|7
1638963310000|2021-12-08 11:35:10|9544.5|9534.5|9545.8|9535.8|9545.8|9535.8|9544.5|9534.5|5
1638963330000|2021-12-08 11:35:30|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|1
1638963360000|2021-12-08 11:36:00|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1638963370000|2021-12-08 11:36:10|9545|9535|9545.8|9535.8|9545.8|9535.8|9545|9535|2
1638963380000|2021-12-08 11:36:20|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1638963390000|2021-12-08 11:36:30|9545.8|9535.8|9546.3|9536.3|9546.3|9536.3|9545.8|9535.8|2
1638963410000|2021-12-08 11:36:50|9546.8|9536.8|9548|9538|9548.3|9538.3|9546.8|9536.8|3
1638963420000|2021-12-08 11:37:00|9548.5|9538.5|9549.3|9539.3|9550|9540|9548.5|9538.5|3
1638963430000|2021-12-08 11:37:10|9549|9539|9547.3|9537.3|9549|9539|9547.3|9537.3|3
1638963440000|2021-12-08 11:37:20|9547.8|9537.8|9546.3|9536.3|9547.8|9537.8|9545.8|9535.8|5
1638963470000|2021-12-08 11:37:50|9546|9536|9546|9536|9546|9536|9546|9536|1
1638963540000|2021-12-08 11:39:00|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1638963550000|2021-12-08 11:39:10|9547|9537|9547|9537|9547|9537|9546|9536|3
1638963560000|2021-12-08 11:39:20|9546.8|9536.8|9547|9537|9547|9537|9546.8|9536.8|2
1638963570000|2021-12-08 11:39:30|9548.5|9538.5|9547.5|9537.5|9548.8|9538.8|9547.5|9537.5|3
1638963580000|2021-12-08 11:39:40|9548.8|9538.8|9548|9538|9548.8|9538.8|9548|9538|2
1638963610000|2021-12-08 11:40:10|9548.5|9538.5|9549.3|9539.3|9549.3|9539.3|9548.5|9538.5|3
1638963620000|2021-12-08 11:40:20|9548.5|9538.5|9549|9539|9549|9539|9548.5|9538.5|4
1638963630000|2021-12-08 11:40:30|9548.5|9538.5|9547.3|9537.3|9548.5|9538.5|9547.3|9537.3|2
1638963640000|2021-12-08 11:40:40|9546.8|9536.8|9546.5|9536.5|9546.8|9536.8|9546.5|9536.5|2
1638963650000|2021-12-08 11:40:50|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|1
1638963660000|2021-12-08 11:41:00|9545.5|9535.5|9546|9536|9546.8|9536.8|9545|9535|9
1638963670000|2021-12-08 11:41:10|9546.1|9536.1|9545.4|9535.4|9546.1|9536.1|9545.4|9535.4|2
1638963680000|2021-12-08 11:41:20|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|1
1638963720000|2021-12-08 11:42:00|9545|9535|9545|9535|9545|9535|9545|9535|1
1638963730000|2021-12-08 11:42:10|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|1
1638963750000|2021-12-08 11:42:30|9545.8|9535.8|9547.3|9537.3|9547.3|9537.3|9545.8|9535.8|4
1638963770000|2021-12-08 11:42:50|9546.8|9536.8|9547|9537|9547|9537|9546.8|9536.8|2
1638963780000|2021-12-08 11:43:00|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|1
1638963800000|2021-12-08 11:43:20|9547|9537|9546.8|9536.8|9547|9537|9546.8|9536.8|2
1638963810000|2021-12-08 11:43:30|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1638963820000|2021-12-08 11:43:40|9547|9537|9547|9537|9547|9537|9547|9537|1
1638963830000|2021-12-08 11:43:50|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1638963840000|2021-12-08 11:44:00|9547.5|9537.5|9546.8|9536.8|9548|9538|9546.8|9536.8|5
1638963850000|2021-12-08 11:44:10|9547.3|9537.3|9547.8|9537.8|9547.8|9537.8|9547.3|9537.3|2
1638963860000|2021-12-08 11:44:20|9546.8|9536.8|9547.3|9537.3|9547.3|9537.3|9546.8|9536.8|2
1638963870000|2021-12-08 11:44:30|9546.8|9536.8|9546.5|9536.5|9547.8|9537.8|9546.5|9536.5|4
1638963880000|2021-12-08 11:44:40|9546.8|9536.8|9545.8|9535.8|9546.8|9536.8|9545.8|9535.8|3
1638963890000|2021-12-08 11:44:50|9545.3|9535.3|9544.5|9534.5|9545.3|9535.3|9544.3|9534.3|4
1638963900000|2021-12-08 11:45:00|9544|9534|9544|9534|9544|9534|9544|9534|1
1638963910000|2021-12-08 11:45:10|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|1
1638963920000|2021-12-08 11:45:20|9543|9533|9543|9533|9543|9533|9543|9533|1
1638963940000|2021-12-08 11:45:40|9543.3|9533.3|9543.5|9533.5|9545.5|9535.5|9543.3|9533.3|8
1638963950000|2021-12-08 11:45:50|9543.8|9533.8|9545.5|9535.5|9545.5|9535.5|9543.3|9533.3|11
1638963960000|2021-12-08 11:46:00|9545.8|9535.8|9562.8|9552.8|9565.8|9555.8|9545.8|9535.8|22
1638963970000|2021-12-08 11:46:10|9563|9553|9556.5|9546.5|9563|9553|9556.5|9546.5|18
1638963980000|2021-12-08 11:46:20|9557.8|9547.8|9557.5|9547.5|9558.3|9548.3|9556.5|9546.5|10
1638963990000|2021-12-08 11:46:30|9556.4|9546.4|9555.1|9545.1|9556.4|9546.4|9555.1|9545.1|3
1638964000000|2021-12-08 11:46:40|9554.1|9544.1|9553.5|9543.5|9554.1|9544.1|9553.1|9543.1|7
1638964010000|2021-12-08 11:46:50|9553.3|9543.3|9550.5|9540.5|9553.3|9543.3|9550.5|9540.5|8
1638964020000|2021-12-08 11:47:00|9550.8|9540.8|9552.8|9542.8|9552.8|9542.8|9550.8|9540.8|6
1638964030000|2021-12-08 11:47:10|9553.3|9543.3|9554.8|9544.8|9554.8|9544.8|9553.3|9543.3|5
1638964040000|2021-12-08 11:47:20|9555|9545|9555.5|9545.5|9555.5|9545.5|9555|9545|4
1638964050000|2021-12-08 11:47:30|9555.3|9545.3|9555.5|9545.5|9555.5|9545.5|9555.3|9545.3|2
1638964060000|2021-12-08 11:47:40|9555.3|9545.3|9556|9546|9556|9546|9555.3|9545.3|4
1638964070000|2021-12-08 11:47:50|9555.5|9545.5|9556.5|9546.5|9556.5|9546.5|9555.5|9545.5|4
1638964080000|2021-12-08 11:48:00|9557.5|9547.5|9556.3|9546.3|9558.8|9548.8|9556.3|9546.3|7
1638964090000|2021-12-08 11:48:10|9556.8|9546.8|9560.3|9550.3|9560.3|9550.3|9556.8|9546.8|6
1638964100000|2021-12-08 11:48:20|9560|9550|9560|9550|9560.4|9550.4|9558|9548|12
1638964110000|2021-12-08 11:48:30|9559|9549|9560.5|9550.5|9560.5|9550.5|9559|9549|3
1638964120000|2021-12-08 11:48:40|9560.3|9550.3|9557.8|9547.8|9560.3|9550.3|9556.6|9546.6|8
1638964130000|2021-12-08 11:48:50|9560.1|9550.1|9563.5|9553.5|9563.5|9553.5|9560.1|9550.1|15
1638964140000|2021-12-08 11:49:00|9563.3|9553.3|9571.8|9561.8|9572|9562|9563.3|9553.3|17
1638964150000|2021-12-08 11:49:10|9570.8|9560.8|9567.4|9557.4|9570.8|9560.8|9566.4|9556.4|16
1638964160000|2021-12-08 11:49:20|9566.9|9556.9|9565.8|9555.8|9567.3|9557.3|9565.8|9555.8|14
1638964170000|2021-12-08 11:49:30|9564.5|9554.5|9563.5|9553.5|9564.5|9554.5|9563.5|9553.5|5
1638964180000|2021-12-08 11:49:40|9562|9552|9560.5|9550.5|9562|9552|9560.5|9550.5|8
1638964190000|2021-12-08 11:49:50|9561|9551|9559.5|9549.5|9561|9551|9559.5|9549.5|3
1638964200000|2021-12-08 11:50:00|9559.3|9549.3|9558.8|9548.8|9559.8|9549.8|9558.8|9548.8|4
1638964210000|2021-12-08 11:50:10|9559.3|9549.3|9559.8|9549.8|9559.8|9549.8|9559.3|9549.3|2
1638964220000|2021-12-08 11:50:20|9559|9549|9559.8|9549.8|9559.8|9549.8|9559|9549|5
1638964230000|2021-12-08 11:50:30|9560.5|9550.5|9561.3|9551.3|9561.3|9551.3|9559.8|9549.8|8
1638964240000|2021-12-08 11:50:40|9562.5|9552.5|9563.3|9553.3|9563.3|9553.3|9562.5|9552.5|7
1638964250000|2021-12-08 11:50:50|9563.1|9553.1|9561.5|9551.5|9563.5|9553.5|9561|9551|10
1638964260000|2021-12-08 11:51:00|9562.3|9552.3|9564.5|9554.5|9566|9556|9562.3|9552.3|9
1638964270000|2021-12-08 11:51:10|9565|9555|9564.5|9554.5|9565.8|9555.8|9564.5|9554.5|4
1638964280000|2021-12-08 11:51:20|9564|9554|9558.9|9548.9|9564|9554|9558.9|9548.9|6
1638964300000|2021-12-08 11:51:40|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|1
1638964310000|2021-12-08 11:51:50|9556.8|9546.8|9559.3|9549.3|9559.9|9549.9|9556.8|9546.8|6
1638964320000|2021-12-08 11:52:00|9559.4|9549.4|9559|9549|9560|9550|9559|9549|6
1638964330000|2021-12-08 11:52:10|9558.8|9548.8|9558.5|9548.5|9558.8|9548.8|9558.5|9548.5|2
1638964340000|2021-12-08 11:52:20|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1638964350000|2021-12-08 11:52:30|9558|9548|9558|9548|9558|9548|9558|9548|1
1638964360000|2021-12-08 11:52:40|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|1
1638964380000|2021-12-08 11:53:00|9558.5|9548.5|9558.8|9548.8|9558.8|9548.8|9558.5|9548.5|2
1638964390000|2021-12-08 11:53:10|9558.5|9548.5|9557.5|9547.5|9558.5|9548.5|9557.5|9547.5|3
1638964410000|2021-12-08 11:53:30|9558|9548|9558.5|9548.5|9558.5|9548.5|9558|9548|3
1638964420000|2021-12-08 11:53:40|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1638964430000|2021-12-08 11:53:50|9559|9549|9557.8|9547.8|9559|9549|9556.8|9546.8|7
1638964440000|2021-12-08 11:54:00|9558|9548|9560.5|9550.5|9560.5|9550.5|9558|9548|6
1638964450000|2021-12-08 11:54:10|9561|9551|9562|9552|9562|9552|9561|9551|8
1638964460000|2021-12-08 11:54:20|9562.3|9552.3|9561.5|9551.5|9562.3|9552.3|9561.5|9551.5|3
1638964470000|2021-12-08 11:54:30|9561|9551|9562|9552|9562|9552|9560.8|9550.8|10
1638964480000|2021-12-08 11:54:40|9561.5|9551.5|9564|9554|9564|9554|9561.5|9551.5|7
1638964490000|2021-12-08 11:54:50|9563.3|9553.3|9562.5|9552.5|9563.3|9553.3|9562|9552|6
1638964500000|2021-12-08 11:55:00|9563.3|9553.3|9560|9550|9563.3|9553.3|9560|9550|8
1638964510000|2021-12-08 11:55:10|9560.5|9550.5|9564.3|9554.3|9564.3|9554.3|9560.5|9550.5|10
1638964520000|2021-12-08 11:55:20|9565.1|9555.1|9569.3|9559.3|9570.8|9560.8|9565.1|9555.1|11
1638964530000|2021-12-08 11:55:30|9569.8|9559.8|9571.3|9561.3|9571.5|9561.5|9569.8|9559.8|9
1638964540000|2021-12-08 11:55:40|9570.8|9560.8|9571.3|9561.3|9571.3|9561.3|9570|9560|7
1638964550000|2021-12-08 11:55:50|9572|9562|9570.8|9560.8|9572.5|9562.5|9570.8|9560.8|8
1638964560000|2021-12-08 11:56:00|9571|9561|9570.8|9560.8|9571.8|9561.8|9570.8|9560.8|8
1638964570000|2021-12-08 11:56:10|9570.5|9560.5|9571.5|9561.5|9571.8|9561.8|9569.8|9559.8|9
1638964580000|2021-12-08 11:56:20|9572.3|9562.3|9570.8|9560.8|9572.3|9562.3|9570.8|9560.8|4
1638964590000|2021-12-08 11:56:30|9571.3|9561.3|9570.5|9560.5|9571.8|9561.8|9570.5|9560.5|9
1638964600000|2021-12-08 11:56:40|9570.3|9560.3|9571.8|9561.8|9571.8|9561.8|9570.3|9560.3|7
1638964610000|2021-12-08 11:56:50|9571|9561|9569.8|9559.8|9571|9561|9569.5|9559.5|7
1638964620000|2021-12-08 11:57:00|9570.5|9560.5|9571.3|9561.3|9571.5|9561.5|9570.5|9560.5|4
1638964630000|2021-12-08 11:57:10|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1638964640000|2021-12-08 11:57:20|9571.3|9561.3|9570.8|9560.8|9571.3|9561.3|9570.8|9560.8|2
1638964660000|2021-12-08 11:57:40|9570.3|9560.3|9571.5|9561.5|9571.5|9561.5|9569|9559|5
1638964670000|2021-12-08 11:57:50|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|1
1638964680000|2021-12-08 11:58:00|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.3|9561.3|3
1638964690000|2021-12-08 11:58:10|9572|9562|9574.5|9564.5|9575.5|9565.5|9572|9562|5
1638964700000|2021-12-08 11:58:20|9574.8|9564.8|9574.5|9564.5|9575|9565|9574.5|9564.5|4
1638964710000|2021-12-08 11:58:30|9574.8|9564.8|9575.5|9565.5|9576|9566|9574.8|9564.8|6
1638964720000|2021-12-08 11:58:40|9575.8|9565.8|9575|9565|9575.8|9565.8|9575|9565|3
1638964730000|2021-12-08 11:58:50|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1638964740000|2021-12-08 11:59:00|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|1
1638964750000|2021-12-08 11:59:10|9574|9564|9573.5|9563.5|9574|9564|9573.5|9563.5|2
1638964760000|2021-12-08 11:59:20|9573|9563|9573|9563|9573|9563|9573|9563|1
1638964790000|2021-12-08 11:59:50|9573.3|9563.3|9573.8|9563.8|9574.3|9564.3|9573.3|9563.3|5
1638964800000|2021-12-08 12:00:00|9574.3|9564.3|9586.6|9576.6|9586.8|9576.8|9574.3|9564.3|18
1638964810000|2021-12-08 12:00:10|9586.9|9576.9|9588.9|9578.9|9588.9|9578.9|9586.6|9576.6|8
1638964820000|2021-12-08 12:00:20|9589.1|9579.1|9588.3|9578.3|9589.6|9579.6|9587.6|9577.6|12
1638964830000|2021-12-08 12:00:30|9588.8|9578.8|9588|9578|9589|9579|9588|9578|7
1638964840000|2021-12-08 12:00:40|9587.5|9577.5|9582.5|9572.5|9587.5|9577.5|9582.5|9572.5|10
1638964850000|2021-12-08 12:00:50|9582.3|9572.3|9581.5|9571.5|9582.3|9572.3|9581.5|9571.5|2
1638964860000|2021-12-08 12:01:00|9581.8|9571.8|9583.5|9573.5|9583.5|9573.5|9581.8|9571.8|6
1638964870000|2021-12-08 12:01:10|9582.3|9572.3|9581.3|9571.3|9582.5|9572.5|9581.3|9571.3|4
1638964890000|2021-12-08 12:01:30|9579.8|9569.8|9580.3|9570.3|9580.3|9570.3|9579.5|9569.5|6
1638964900000|2021-12-08 12:01:40|9579.8|9569.8|9579.5|9569.5|9579.8|9569.8|9579|9569|3
1638964910000|2021-12-08 12:01:50|9579.8|9569.8|9585.3|9575.3|9585.3|9575.3|9579.8|9569.8|15
1638964920000|2021-12-08 12:02:00|9586|9576|9585.5|9575.5|9586.5|9576.5|9585.5|9575.5|4
1638964930000|2021-12-08 12:02:10|9585|9575|9584|9574|9585|9575|9584|9574|2
1638964940000|2021-12-08 12:02:20|9584.3|9574.3|9582|9572|9584.8|9574.8|9582|9572|4
1638964950000|2021-12-08 12:02:30|9582.5|9572.5|9582.8|9572.8|9582.8|9572.8|9581.3|9571.3|6
1638964960000|2021-12-08 12:02:40|9583.3|9573.3|9585.8|9575.8|9585.8|9575.8|9583.3|9573.3|7
1638964970000|2021-12-08 12:02:50|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|1
1638964980000|2021-12-08 12:03:00|9585.5|9575.5|9585|9575|9587|9577|9585|9575|7
1638964990000|2021-12-08 12:03:10|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|1
1638965000000|2021-12-08 12:03:20|9585|9575|9585.8|9575.8|9585.8|9575.8|9584.8|9574.8|4
1638965010000|2021-12-08 12:03:30|9584.3|9574.3|9584.3|9574.3|9584.3|9574.3|9583.8|9573.8|3
1638965030000|2021-12-08 12:03:50|9584.5|9574.5|9586.8|9576.8|9586.8|9576.8|9584.5|9574.5|4
1638965040000|2021-12-08 12:04:00|9587|9577|9588.5|9578.5|9588.5|9578.5|9587|9577|5
1638965050000|2021-12-08 12:04:10|9589|9579|9592.3|9582.3|9592.3|9582.3|9589|9579|3
1638965060000|2021-12-08 12:04:20|9592.5|9582.5|9593.8|9583.8|9593.8|9583.8|9592.5|9582.5|3
1638965080000|2021-12-08 12:04:40|9594|9584|9596.3|9586.3|9596.3|9586.3|9594|9584|2
1638965100000|2021-12-08 12:05:00|9596.5|9586.5|9591.8|9581.8|9596.5|9586.5|9591.8|9581.8|4
1638965110000|2021-12-08 12:05:10|9591.3|9581.3|9591|9581|9591.3|9581.3|9591|9581|2
1638965120000|2021-12-08 12:05:20|9591.3|9581.3|9589.3|9579.3|9591.5|9581.5|9589.3|9579.3|8
1638965130000|2021-12-08 12:05:30|9588|9578|9588.3|9578.3|9590.3|9580.3|9587.5|9577.5|10
1638965140000|2021-12-08 12:05:40|9588|9578|9585|9575|9588|9578|9585|9575|5
1638965150000|2021-12-08 12:05:50|9584.5|9574.5|9583.8|9573.8|9585|9575|9583.8|9573.8|7
1638965160000|2021-12-08 12:06:00|9584.3|9574.3|9583.5|9573.5|9584.3|9574.3|9583|9573|5
1638965170000|2021-12-08 12:06:10|9582.8|9572.8|9582.3|9572.3|9583.5|9573.5|9582.3|9572.3|3
1638965180000|2021-12-08 12:06:20|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1638965190000|2021-12-08 12:06:30|9583.5|9573.5|9584.8|9574.8|9585|9575|9583.5|9573.5|3
1638965200000|2021-12-08 12:06:40|9585|9575|9585|9575|9585.8|9575.8|9585|9575|3
1638965210000|2021-12-08 12:06:50|9587|9577|9587.5|9577.5|9588|9578|9587|9577|3
1638965220000|2021-12-08 12:07:00|9587|9577|9587|9577|9587.3|9577.3|9587|9577|3
1638965230000|2021-12-08 12:07:10|9586.5|9576.5|9587.5|9577.5|9589|9579|9586.5|9576.5|7
1638965250000|2021-12-08 12:07:30|9586.5|9576.5|9587.3|9577.3|9587.3|9577.3|9586.5|9576.5|2
1638965260000|2021-12-08 12:07:40|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|9585.5|9575.5|5
1638965270000|2021-12-08 12:07:50|9585.5|9575.5|9583.8|9573.8|9585.5|9575.5|9583.5|9573.5|5
1638965280000|2021-12-08 12:08:00|9583|9573|9582.5|9572.5|9583|9573|9582.1|9572.1|4
1638965290000|2021-12-08 12:08:10|9582.8|9572.8|9580.3|9570.3|9583.5|9573.5|9580.3|9570.3|5
1638965300000|2021-12-08 12:08:20|9581.3|9571.3|9577.5|9567.5|9581.3|9571.3|9577.5|9567.5|7
1638965310000|2021-12-08 12:08:30|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|1
1638965320000|2021-12-08 12:08:40|9577.3|9567.3|9577.8|9567.8|9577.8|9567.8|9577.3|9567.3|3
1638965330000|2021-12-08 12:08:50|9578.3|9568.3|9578.3|9568.3|9578.3|9568.3|9578.3|9568.3|1
1638965340000|2021-12-08 12:09:00|9578.8|9568.8|9581.3|9571.3|9581.3|9571.3|9578.8|9568.8|2
1638965350000|2021-12-08 12:09:10|9581|9571|9579.5|9569.5|9581.3|9571.3|9579.5|9569.5|6
1638965360000|2021-12-08 12:09:20|9580|9570|9580.3|9570.3|9580.3|9570.3|9579.3|9569.3|3
1638965370000|2021-12-08 12:09:30|9581|9571|9578.8|9568.8|9581.3|9571.3|9578.8|9568.8|9
1638965380000|2021-12-08 12:09:40|9579.3|9569.3|9579.5|9569.5|9580|9570|9579|9569|5
1638965390000|2021-12-08 12:09:50|9579.3|9569.3|9578.8|9568.8|9580|9570|9578.8|9568.8|3
1638965400000|2021-12-08 12:10:00|9578.5|9568.5|9578|9568|9578.5|9568.5|9578|9568|2
1638965410000|2021-12-08 12:10:10|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|1
1638965430000|2021-12-08 12:10:30|9577.3|9567.3|9572.5|9562.5|9577.3|9567.3|9572.5|9562.5|10
1638965440000|2021-12-08 12:10:40|9573.8|9563.8|9576.4|9566.4|9576.4|9566.4|9573.8|9563.8|8
1638965450000|2021-12-08 12:10:50|9576.5|9566.5|9576.4|9566.4|9577.3|9567.3|9576|9566|10
1638965460000|2021-12-08 12:11:00|9575.9|9565.9|9575.3|9565.3|9575.9|9565.9|9575.3|9565.3|5
1638965470000|2021-12-08 12:11:10|9575|9565|9572|9562|9575|9565|9572|9562|8
1638965480000|2021-12-08 12:11:20|9571.8|9561.8|9570.3|9560.3|9571.8|9561.8|9570.3|9560.3|3
1638965490000|2021-12-08 12:11:30|9570.5|9560.5|9572|9562|9572|9562|9570.5|9560.5|5
1638965500000|2021-12-08 12:11:40|9571.8|9561.8|9570.8|9560.8|9571.8|9561.8|9570.8|9560.8|3
1638965510000|2021-12-08 12:11:50|9571|9561|9572.3|9562.3|9572.3|9562.3|9571|9561|2
1638965520000|2021-12-08 12:12:00|9571.5|9561.5|9571|9561|9571.5|9561.5|9571|9561|2
1638965540000|2021-12-08 12:12:20|9572.3|9562.3|9568.8|9558.8|9573|9563|9568.8|9558.8|10
1638965550000|2021-12-08 12:12:30|9568.4|9558.4|9567.4|9557.4|9568.4|9558.4|9567.3|9557.3|3
1638965560000|2021-12-08 12:12:40|9567|9557|9566|9556|9567|9557|9566|9556|4
1638965580000|2021-12-08 12:13:00|9565.8|9555.8|9565.3|9555.3|9565.8|9555.8|9565.3|9555.3|2
1638965590000|2021-12-08 12:13:10|9567.3|9557.3|9567.5|9557.5|9568|9558|9565.8|9555.8|7
1638965600000|2021-12-08 12:13:20|9567.3|9557.3|9567.3|9557.3|9567.5|9557.5|9567.3|9557.3|3
1638965610000|2021-12-08 12:13:30|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9566.8|9556.8|3
1638965620000|2021-12-08 12:13:40|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|1
1638965640000|2021-12-08 12:14:00|9567.5|9557.5|9565.5|9555.5|9567.5|9557.5|9564.8|9554.8|6
1638965650000|2021-12-08 12:14:10|9566|9556|9568.3|9558.3|9568.3|9558.3|9566|9556|4
1638965660000|2021-12-08 12:14:20|9567.4|9557.4|9566.4|9556.4|9567.5|9557.5|9566.4|9556.4|5
1638965670000|2021-12-08 12:14:30|9565.3|9555.3|9566|9556|9566|9556|9565.3|9555.3|3
1638965690000|2021-12-08 12:14:50|9564.8|9554.8|9564|9554|9564.8|9554.8|9564|9554|2
1638965700000|2021-12-08 12:15:00|9563.8|9553.8|9564.8|9554.8|9564.8|9554.8|9563.8|9553.8|3
1638965710000|2021-12-08 12:15:10|9564.5|9554.5|9565.8|9555.8|9566.3|9556.3|9564.5|9554.5|3
1638965720000|2021-12-08 12:15:20|9565.3|9555.3|9564.5|9554.5|9565.3|9555.3|9564.5|9554.5|3
1638965730000|2021-12-08 12:15:30|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1638965740000|2021-12-08 12:15:40|9562.5|9552.5|9561.3|9551.3|9562.5|9552.5|9561.3|9551.3|4
1638965750000|2021-12-08 12:15:50|9561|9551|9562|9552|9562.5|9552.5|9561|9551|5
1638965760000|2021-12-08 12:16:00|9561.3|9551.3|9563|9553|9563.3|9553.3|9561.3|9551.3|7
1638965770000|2021-12-08 12:16:10|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1638965780000|2021-12-08 12:16:20|9563|9553|9563|9553|9564|9554|9562.5|9552.5|7
1638965790000|2021-12-08 12:16:30|9563.9|9553.9|9565|9555|9565|9555|9563.9|9553.9|4
1638965800000|2021-12-08 12:16:40|9564.8|9554.8|9563.1|9553.1|9564.9|9554.9|9563.1|9553.1|7
1638965810000|2021-12-08 12:16:50|9563.6|9553.6|9563.6|9553.6|9563.6|9553.6|9562.5|9552.5|5
1638965820000|2021-12-08 12:17:00|9563.8|9553.8|9564.5|9554.5|9564.5|9554.5|9563.8|9553.8|2
1638965830000|2021-12-08 12:17:10|9565.3|9555.3|9563.1|9553.1|9565.3|9555.3|9562.9|9552.9|6
1638965840000|2021-12-08 12:17:20|9562.6|9552.6|9562.4|9552.4|9562.6|9552.6|9562.4|9552.4|2
1638965850000|2021-12-08 12:17:30|9562.3|9552.3|9564.4|9554.4|9564.4|9554.4|9562.3|9552.3|8
1638965860000|2021-12-08 12:17:40|9563.5|9553.5|9567.8|9557.8|9569.3|9559.3|9563.5|9553.5|8
1638965870000|2021-12-08 12:17:50|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|1
1638965880000|2021-12-08 12:18:00|9567.8|9557.8|9567.8|9557.8|9568.3|9558.3|9567.8|9557.8|5
1638965890000|2021-12-08 12:18:10|9568|9558|9564.9|9554.9|9569|9559|9564.9|9554.9|8
1638965900000|2021-12-08 12:18:20|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|1
1638965910000|2021-12-08 12:18:30|9563.8|9553.8|9562.8|9552.8|9563.8|9553.8|9562.8|9552.8|4
1638965920000|2021-12-08 12:18:40|9563|9553|9566.3|9556.3|9566.3|9556.3|9563|9553|7
1638965930000|2021-12-08 12:18:50|9565.8|9555.8|9566.5|9556.5|9566.5|9556.5|9565.8|9555.8|2
1638965940000|2021-12-08 12:19:00|9567|9557|9567.5|9557.5|9567.5|9557.5|9567|9557|2
1638965950000|2021-12-08 12:19:10|9567.3|9557.3|9567|9557|9567.3|9557.3|9567|9557|2
1638965960000|2021-12-08 12:19:20|9566.5|9556.5|9566.3|9556.3|9567|9557|9566.3|9556.3|5
1638965970000|2021-12-08 12:19:30|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1638965980000|2021-12-08 12:19:40|9567.3|9557.3|9567.3|9557.3|9567.5|9557.5|9567|9557|4
1638965990000|2021-12-08 12:19:50|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1638966000000|2021-12-08 12:20:00|9567.3|9557.3|9567.9|9557.9|9568.5|9558.5|9567.3|9557.3|6
1638966010000|2021-12-08 12:20:10|9567.6|9557.6|9567.8|9557.8|9567.8|9557.8|9567.5|9557.5|5
1638966020000|2021-12-08 12:20:20|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1638966030000|2021-12-08 12:20:30|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|1
1638966040000|2021-12-08 12:20:40|9568|9558|9568|9558|9568|9558|9568|9558|1
1638966050000|2021-12-08 12:20:50|9568.8|9558.8|9567.8|9557.8|9569.3|9559.3|9567.8|9557.8|4
1638966070000|2021-12-08 12:21:10|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1638966080000|2021-12-08 12:21:20|9567.3|9557.3|9567|9557|9567.5|9557.5|9567|9557|4
1638966090000|2021-12-08 12:21:30|9567.5|9557.5|9565.3|9555.3|9567.5|9557.5|9565.3|9555.3|7
1638966100000|2021-12-08 12:21:40|9565.5|9555.5|9566.4|9556.4|9567.3|9557.3|9565.5|9555.5|7
1638966120000|2021-12-08 12:22:00|9566|9556|9566|9556|9566|9556|9566|9556|1
1638966130000|2021-12-08 12:22:10|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1638966150000|2021-12-08 12:22:30|9566|9556|9566|9556|9566|9556|9566|9556|1
1638966160000|2021-12-08 12:22:40|9566.8|9556.8|9568.8|9558.8|9568.8|9558.8|9565.8|9555.8|9
1638966170000|2021-12-08 12:22:50|9569|9559|9569|9559|9569|9559|9568|9558|3
1638966180000|2021-12-08 12:23:00|9568|9558|9568|9558|9568|9558|9568|9558|1
1638966230000|2021-12-08 12:23:50|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1638966240000|2021-12-08 12:24:00|9568|9558|9569.5|9559.5|9569.5|9559.5|9568|9558|4
1638966250000|2021-12-08 12:24:10|9569.3|9559.3|9567.6|9557.6|9569.3|9559.3|9567.6|9557.6|2
1638966260000|2021-12-08 12:24:20|9567.8|9557.8|9567.5|9557.5|9567.8|9557.8|9567.5|9557.5|2
1638966270000|2021-12-08 12:24:30|9566.8|9556.8|9566.3|9556.3|9566.8|9556.8|9566.3|9556.3|3
1638966310000|2021-12-08 12:25:10|9566.5|9556.5|9566.8|9556.8|9566.8|9556.8|9566.5|9556.5|2
1638966320000|2021-12-08 12:25:20|9567|9557|9570|9560|9570|9560|9567|9557|4
1638966330000|2021-12-08 12:25:30|9569.8|9559.8|9569.3|9559.3|9569.8|9559.8|9569.3|9559.3|3
1638966340000|2021-12-08 12:25:40|9567.8|9557.8|9566|9556|9567.8|9557.8|9565.5|9555.5|5
1638966350000|2021-12-08 12:25:50|9566.8|9556.8|9566.8|9556.8|9567.5|9557.5|9566.8|9556.8|6
1638966360000|2021-12-08 12:26:00|9565.6|9555.6|9564.1|9554.1|9565.6|9555.6|9564.1|9554.1|3
1638966370000|2021-12-08 12:26:10|9564.3|9554.3|9565.3|9555.3|9565.3|9555.3|9563.3|9553.3|4
1638966380000|2021-12-08 12:26:20|9565.5|9555.5|9566.5|9556.5|9566.5|9556.5|9565.5|9555.5|4
1638966390000|2021-12-08 12:26:30|9567.8|9557.8|9563.5|9553.5|9567.8|9557.8|9563.5|9553.5|5
1638966400000|2021-12-08 12:26:40|9563.3|9553.3|9565|9555|9565|9555|9563.3|9553.3|5
1638966410000|2021-12-08 12:26:50|9565.3|9555.3|9564.8|9554.8|9565.3|9555.3|9564.8|9554.8|3
1638966420000|2021-12-08 12:27:00|9564|9554|9564|9554|9564|9554|9564|9554|1
1638966440000|2021-12-08 12:27:20|9562.8|9552.8|9562.5|9552.5|9562.8|9552.8|9562.5|9552.5|2
1638966460000|2021-12-08 12:27:40|9561.5|9551.5|9561.8|9551.8|9561.8|9551.8|9561.1|9551.1|3
1638966480000|2021-12-08 12:28:00|9561|9551|9561.3|9551.3|9561.3|9551.3|9561|9551|2
1638966490000|2021-12-08 12:28:10|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|1
1638966500000|2021-12-08 12:28:20|9561.5|9551.5|9561.3|9551.3|9561.5|9551.5|9561.3|9551.3|2
1638966510000|2021-12-08 12:28:30|9559.8|9549.8|9561|9551|9561.3|9551.3|9559.5|9549.5|4
1638966520000|2021-12-08 12:28:40|9560.5|9550.5|9558.8|9548.8|9560.5|9550.5|9558.8|9548.8|6
1638966530000|2021-12-08 12:28:50|9560|9550|9558.8|9548.8|9560|9550|9558.8|9548.8|4
1638966540000|2021-12-08 12:29:00|9558|9548|9558|9548|9558|9548|9558|9548|1
1638966550000|2021-12-08 12:29:10|9557.5|9547.5|9557.8|9547.8|9557.8|9547.8|9557|9547|4
1638966560000|2021-12-08 12:29:20|9556.5|9546.5|9555.8|9545.8|9556.5|9546.5|9555.5|9545.5|3
1638966570000|2021-12-08 12:29:30|9555.5|9545.5|9555|9545|9555.5|9545.5|9555|9545|2
1638966580000|2021-12-08 12:29:40|9555.3|9545.3|9553.8|9543.8|9555.3|9545.3|9553.8|9543.8|3
1638966590000|2021-12-08 12:29:50|9553|9543|9553.8|9543.8|9553.8|9543.8|9553|9543|2
1638966600000|2021-12-08 12:30:00|9553.5|9543.5|9554|9544|9554|9544|9553.5|9543.5|2
1638966610000|2021-12-08 12:30:10|9553.8|9543.8|9554.3|9544.3|9554.3|9544.3|9553.5|9543.5|5
1638966620000|2021-12-08 12:30:20|9553.5|9543.5|9556.8|9546.8|9556.8|9546.8|9553.3|9543.3|10
1638966630000|2021-12-08 12:30:30|9555.9|9545.9|9557.9|9547.9|9557.9|9547.9|9555.3|9545.3|9
1638966640000|2021-12-08 12:30:40|9558|9548|9558|9548|9558|9548|9558|9548|1
1638966650000|2021-12-08 12:30:50|9558.8|9548.8|9559|9549|9559|9549|9558.8|9548.8|2
1638966660000|2021-12-08 12:31:00|9559.3|9549.3|9562|9552|9562|9552|9559.3|9549.3|4
1638966670000|2021-12-08 12:31:10|9561.3|9551.3|9559.9|9549.9|9561.3|9551.3|9558.3|9548.3|9
1638966680000|2021-12-08 12:31:20|9560.1|9550.1|9560|9550|9560.3|9550.3|9560|9550|3
1638966690000|2021-12-08 12:31:30|9559.5|9549.5|9558.8|9548.8|9559.5|9549.5|9558.8|9548.8|4
1638966700000|2021-12-08 12:31:40|9559|9549|9554.5|9544.5|9559|9549|9554.5|9544.5|8
1638966710000|2021-12-08 12:31:50|9555|9545|9556|9546|9556|9546|9554.8|9544.8|6
1638966720000|2021-12-08 12:32:00|9555|9545|9552.8|9542.8|9555|9545|9552.8|9542.8|4
1638966730000|2021-12-08 12:32:10|9553|9543|9552.1|9542.1|9553.5|9543.5|9552|9542|5
1638966740000|2021-12-08 12:32:20|9552.5|9542.5|9552.5|9542.5|9552.6|9542.6|9552.3|9542.3|5
1638966750000|2021-12-08 12:32:30|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|1
1638966760000|2021-12-08 12:32:40|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1638966770000|2021-12-08 12:32:50|9552|9542|9552.5|9542.5|9553|9543|9552|9542|4
1638966780000|2021-12-08 12:33:00|9553|9543|9556.5|9546.5|9556.5|9546.5|9553|9543|6
1638966790000|2021-12-08 12:33:10|9556.3|9546.3|9559|9549|9559|9549|9556.3|9546.3|4
1638966800000|2021-12-08 12:33:20|9558.8|9548.8|9556|9546|9558.8|9548.8|9555.4|9545.4|6
1638966810000|2021-12-08 12:33:30|9556.1|9546.1|9558.3|9548.3|9558.3|9548.3|9556.1|9546.1|5
1638966820000|2021-12-08 12:33:40|9558.8|9548.8|9559.8|9549.8|9559.8|9549.8|9557.5|9547.5|8
1638966830000|2021-12-08 12:33:50|9560|9550|9559.8|9549.8|9560|9550|9559.8|9549.8|2
1638966840000|2021-12-08 12:34:00|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|1
1638966850000|2021-12-08 12:34:10|9559.3|9549.3|9558.8|9548.8|9559.8|9549.8|9558.8|9548.8|3
1638966860000|2021-12-08 12:34:20|9558.3|9548.3|9556.5|9546.5|9558.3|9548.3|9555.8|9545.8|7
1638966870000|2021-12-08 12:34:30|9556.8|9546.8|9556.3|9546.3|9556.8|9546.8|9556|9546|4
1638966880000|2021-12-08 12:34:40|9556|9546|9561.3|9551.3|9561.3|9551.3|9556|9546|6
1638966890000|2021-12-08 12:34:50|9559.5|9549.5|9559.8|9549.8|9560|9550|9559|9549|6
1638966900000|2021-12-08 12:35:00|9560|9550|9562.3|9552.3|9562.3|9552.3|9560|9550|4
1638966910000|2021-12-08 12:35:10|9562.8|9552.8|9563.3|9553.3|9563.3|9553.3|9562.8|9552.8|2
1638966920000|2021-12-08 12:35:20|9562.8|9552.8|9563.5|9553.5|9563.5|9553.5|9562|9552|9
1638966930000|2021-12-08 12:35:30|9563.8|9553.8|9558.5|9548.5|9564|9554|9558|9548|14
1638966940000|2021-12-08 12:35:40|9558.8|9548.8|9562.3|9552.3|9562.3|9552.3|9558.8|9548.8|9
1638966950000|2021-12-08 12:35:50|9562.8|9552.8|9563.3|9553.3|9563.3|9553.3|9561.8|9551.8|7
1638966960000|2021-12-08 12:36:00|9562.8|9552.8|9562|9552|9562.8|9552.8|9561.3|9551.3|13
1638966970000|2021-12-08 12:36:10|9562.8|9552.8|9563|9553|9563.3|9553.3|9562|9552|12
1638966980000|2021-12-08 12:36:20|9562.8|9552.8|9565.8|9555.8|9565.8|9555.8|9562.8|9552.8|5
1638966990000|2021-12-08 12:36:30|9566|9556|9566.9|9556.9|9567.9|9557.9|9566|9556|9
1638967000000|2021-12-08 12:36:40|9566.6|9556.6|9565.5|9555.5|9566.6|9556.6|9565.5|9555.5|3
1638967010000|2021-12-08 12:36:50|9566|9556|9567.8|9557.8|9567.8|9557.8|9565.5|9555.5|5
1638967020000|2021-12-08 12:37:00|9566.8|9556.8|9567.3|9557.3|9568.3|9558.3|9566.8|9556.8|6
1638967040000|2021-12-08 12:37:20|9567.8|9557.8|9567.3|9557.3|9567.8|9557.8|9567.3|9557.3|2
1638967050000|2021-12-08 12:37:30|9568.3|9558.3|9570.3|9560.3|9571.5|9561.5|9568.3|9558.3|5
1638967060000|2021-12-08 12:37:40|9569.3|9559.3|9569.8|9559.8|9569.8|9559.8|9567.8|9557.8|12
1638967070000|2021-12-08 12:37:50|9569|9559|9569|9559|9569|9559|9569|9559|1
1638967090000|2021-12-08 12:38:10|9569.3|9559.3|9566.8|9556.8|9569.3|9559.3|9566.8|9556.8|2
1638967100000|2021-12-08 12:38:20|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1638967110000|2021-12-08 12:38:30|9566.8|9556.8|9567.3|9557.3|9568|9558|9566.8|9556.8|6
1638967120000|2021-12-08 12:38:40|9566.5|9556.5|9566.8|9556.8|9566.8|9556.8|9566.5|9556.5|2
1638967130000|2021-12-08 12:38:50|9567.3|9557.3|9566.9|9556.9|9568|9558|9566.9|9556.9|4
1638967140000|2021-12-08 12:39:00|9566.8|9556.8|9566.3|9556.3|9566.8|9556.8|9566.3|9556.3|2
1638967160000|2021-12-08 12:39:20|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1638967170000|2021-12-08 12:39:30|9568|9558|9568.5|9558.5|9569|9559|9567.8|9557.8|4
1638967180000|2021-12-08 12:39:40|9568.8|9558.8|9569|9559|9569|9559|9568.8|9558.8|2
1638967190000|2021-12-08 12:39:50|9569.5|9559.5|9570|9560|9570|9560|9569.5|9559.5|2
1638967200000|2021-12-08 12:40:00|9570.3|9560.3|9568.8|9558.8|9570.3|9560.3|9568.3|9558.3|6
1638967220000|2021-12-08 12:40:20|9570|9560|9569.8|9559.8|9570.5|9560.5|9569.8|9559.8|4
1638967230000|2021-12-08 12:40:30|9570.1|9560.1|9569.4|9559.4|9570.1|9560.1|9569.4|9559.4|2
1638967240000|2021-12-08 12:40:40|9569.3|9559.3|9572|9562|9572.5|9562.5|9569.3|9559.3|7
1638967250000|2021-12-08 12:40:50|9571.3|9561.3|9571.8|9561.8|9571.8|9561.8|9570.8|9560.8|8
1638967260000|2021-12-08 12:41:00|9571.5|9561.5|9570.8|9560.8|9571.5|9561.5|9570.8|9560.8|2
1638967270000|2021-12-08 12:41:10|9570.3|9560.3|9569.3|9559.3|9570.8|9560.8|9569|9559|6
1638967280000|2021-12-08 12:41:20|9568.5|9558.5|9570.8|9560.8|9571.5|9561.5|9568.5|9558.5|6
1638967290000|2021-12-08 12:41:30|9571.5|9561.5|9571.8|9561.8|9571.8|9561.8|9571.5|9561.5|4
1638967300000|2021-12-08 12:41:40|9572.3|9562.3|9573|9563|9573|9563|9572.3|9562.3|3
1638967310000|2021-12-08 12:41:50|9573.8|9563.8|9574|9564|9574|9564|9573.8|9563.8|2
1638967320000|2021-12-08 12:42:00|9574.3|9564.3|9574|9564|9574.3|9564.3|9574|9564|4
1638967330000|2021-12-08 12:42:10|9574.3|9564.3|9575.5|9565.5|9575.5|9565.5|9574.3|9564.3|3
1638967340000|2021-12-08 12:42:20|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|1
1638967370000|2021-12-08 12:42:50|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|1
1638967380000|2021-12-08 12:43:00|9576.3|9566.3|9578|9568|9579|9569|9576.3|9566.3|7
1638967390000|2021-12-08 12:43:10|9577.5|9567.5|9574.9|9564.9|9577.5|9567.5|9574.8|9564.8|4
1638967400000|2021-12-08 12:43:20|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|1
1638967420000|2021-12-08 12:43:40|9574.5|9564.5|9573.5|9563.5|9574.5|9564.5|9573.5|9563.5|3
1638967430000|2021-12-08 12:43:50|9573|9563|9573|9563|9573|9563|9573|9563|1
1638967460000|2021-12-08 12:44:20|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|1
1638967470000|2021-12-08 12:44:30|9573|9563|9573|9563|9573|9563|9573|9563|1
1638967480000|2021-12-08 12:44:40|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1638967490000|2021-12-08 12:44:50|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1638967500000|2021-12-08 12:45:00|9572.8|9562.8|9571.5|9561.5|9572.8|9562.8|9571.5|9561.5|5
1638967550000|2021-12-08 12:45:50|9571.3|9561.3|9571|9561|9571.3|9561.3|9571|9561|2
1638967560000|2021-12-08 12:46:00|9569.8|9559.8|9570|9560|9570|9560|9569.8|9559.8|2
1638967570000|2021-12-08 12:46:10|9570.5|9560.5|9571.5|9561.5|9571.5|9561.5|9570.5|9560.5|4
1638967580000|2021-12-08 12:46:20|9571|9561|9570.8|9560.8|9571|9561|9570.8|9560.8|2
1638967590000|2021-12-08 12:46:30|9571.3|9561.3|9571.3|9561.3|9571.5|9561.5|9571.3|9561.3|3
1638967600000|2021-12-08 12:46:40|9571|9561|9570.8|9560.8|9571|9561|9570.8|9560.8|2
1638967620000|2021-12-08 12:47:00|9569.8|9559.8|9570|9560|9570|9560|9569.8|9559.8|2
1638967630000|2021-12-08 12:47:10|9570.5|9560.5|9570.3|9560.3|9570.5|9560.5|9570.3|9560.3|2
1638967640000|2021-12-08 12:47:20|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|1
1638967660000|2021-12-08 12:47:40|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1638967680000|2021-12-08 12:48:00|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|1
1638967700000|2021-12-08 12:48:20|9571.8|9561.8|9571.3|9561.3|9571.8|9561.8|9571.3|9561.3|3
1638967710000|2021-12-08 12:48:30|9571.8|9561.8|9572.5|9562.5|9572.5|9562.5|9571.8|9561.8|2
1638967720000|2021-12-08 12:48:40|9572.8|9562.8|9573|9563|9573|9563|9572.8|9562.8|2
1638967730000|2021-12-08 12:48:50|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1638967740000|2021-12-08 12:49:00|9574.5|9564.5|9574.8|9564.8|9574.8|9564.8|9574.5|9564.5|2
1638967820000|2021-12-08 12:50:20|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|1
1638967830000|2021-12-08 12:50:30|9575|9565|9573.5|9563.5|9575|9565|9573.5|9563.5|4
1638967840000|2021-12-08 12:50:40|9572.3|9562.3|9572.3|9562.3|9572.5|9562.5|9572.3|9562.3|3
1638967850000|2021-12-08 12:50:50|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|1
1638967890000|2021-12-08 12:51:30|9573|9563|9573.3|9563.3|9573.3|9563.3|9573|9563|2
1638967900000|2021-12-08 12:51:40|9573.5|9563.5|9574|9564|9574|9564|9573.5|9563.5|2
1638967910000|2021-12-08 12:51:50|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1638967920000|2021-12-08 12:52:00|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|1
1638967930000|2021-12-08 12:52:10|9574.8|9564.8|9575|9565|9575|9565|9574.8|9564.8|2
1638967950000|2021-12-08 12:52:30|9574|9564|9576|9566|9576|9566|9574|9564|3
1638967960000|2021-12-08 12:52:40|9575|9565|9578.3|9568.3|9578.3|9568.3|9575|9565|5
1638967980000|2021-12-08 12:53:00|9576.8|9566.8|9576.3|9566.3|9576.8|9566.8|9576.3|9566.3|2
1638967990000|2021-12-08 12:53:10|9576|9566|9576|9566|9576|9566|9576|9566|1
1638968000000|2021-12-08 12:53:20|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|1
1638968010000|2021-12-08 12:53:30|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|1
1638968020000|2021-12-08 12:53:40|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|1
1638968030000|2021-12-08 12:53:50|9578.3|9568.3|9578.5|9568.5|9578.5|9568.5|9578.3|9568.3|2
1638968040000|2021-12-08 12:54:00|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|1
1638968060000|2021-12-08 12:54:20|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|1
1638968070000|2021-12-08 12:54:30|9578.3|9568.3|9578.3|9568.3|9578.3|9568.3|9578.3|9568.3|1
1638968080000|2021-12-08 12:54:40|9578|9568|9578|9568|9578|9568|9578|9568|1
1638968090000|2021-12-08 12:54:50|9577.8|9567.8|9576.8|9566.8|9577.8|9567.8|9576.8|9566.8|3
1638968100000|2021-12-08 12:55:00|9576.5|9566.5|9574.5|9564.5|9576.5|9566.5|9574.5|9564.5|4
1638968110000|2021-12-08 12:55:10|9573.8|9563.8|9574.8|9564.8|9574.8|9564.8|9573.8|9563.8|5
1638968120000|2021-12-08 12:55:20|9575.4|9565.4|9575.5|9565.5|9575.5|9565.5|9575.4|9565.4|2
1638968130000|2021-12-08 12:55:30|9575.3|9565.3|9575|9565|9575.3|9565.3|9574.8|9564.8|3
1638968140000|2021-12-08 12:55:40|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|1
1638968150000|2021-12-08 12:55:50|9575|9565|9573.3|9563.3|9575|9565|9573|9563|6
1638968170000|2021-12-08 12:56:10|9573|9563|9573|9563|9573|9563|9573|9563|1
1638968180000|2021-12-08 12:56:20|9572.5|9562.5|9572.3|9562.3|9572.5|9562.5|9572.3|9562.3|2
1638968190000|2021-12-08 12:56:30|9572|9562|9572|9562|9572|9562|9572|9562|1
1638968200000|2021-12-08 12:56:40|9571.5|9561.5|9571.8|9561.8|9573|9563|9571.5|9561.5|4
1638968210000|2021-12-08 12:56:50|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|1
1638968220000|2021-12-08 12:57:00|9572.3|9562.3|9570.3|9560.3|9572.3|9562.3|9570.3|9560.3|3
1638968230000|2021-12-08 12:57:10|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|1
1638968250000|2021-12-08 12:57:30|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|1
1638968260000|2021-12-08 12:57:40|9570.5|9560.5|9572.3|9562.3|9573|9563|9569.5|9559.5|7
1638968270000|2021-12-08 12:57:50|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|1
1638968300000|2021-12-08 12:58:20|9572|9562|9574|9564|9574|9564|9572|9562|4
1638968310000|2021-12-08 12:58:30|9574.5|9564.5|9575.3|9565.3|9575.5|9565.5|9574.5|9564.5|3
1638968340000|2021-12-08 12:59:00|9575.8|9565.8|9570.8|9560.8|9575.8|9565.8|9570.8|9560.8|7
1638968350000|2021-12-08 12:59:10|9571|9561|9572|9562|9572|9562|9571|9561|3
1638968360000|2021-12-08 12:59:20|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.3|9561.3|3
1638968370000|2021-12-08 12:59:30|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1638968380000|2021-12-08 12:59:40|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|1
1638968390000|2021-12-08 12:59:50|9571|9561|9571|9561|9571|9561|9571|9561|1
1638968400000|2021-12-08 13:00:00|9570.8|9560.8|9582.5|9572.5|9582.8|9572.8|9570.8|9560.8|21
1638968410000|2021-12-08 13:00:10|9582.8|9572.8|9584.3|9574.3|9587.3|9577.3|9582.8|9572.8|16
1638968420000|2021-12-08 13:00:20|9584|9574|9581.8|9571.8|9585|9575|9580.8|9570.8|14
1638968430000|2021-12-08 13:00:30|9580.8|9570.8|9576.8|9566.8|9580.8|9570.8|9576.8|9566.8|12
1638968440000|2021-12-08 13:00:40|9576|9566|9574.5|9564.5|9576|9566|9574.3|9564.3|5
1638968450000|2021-12-08 13:00:50|9574.3|9564.3|9573|9563|9574.3|9564.3|9570.3|9560.3|16
1638968460000|2021-12-08 13:01:00|9573.8|9563.8|9577.5|9567.5|9577.5|9567.5|9573.8|9563.8|12
1638968470000|2021-12-08 13:01:10|9576.8|9566.8|9574.3|9564.3|9576.8|9566.8|9573.8|9563.8|14
1638968480000|2021-12-08 13:01:20|9574|9564|9573.8|9563.8|9574.5|9564.5|9573.3|9563.3|14
1638968490000|2021-12-08 13:01:30|9573.5|9563.5|9573|9563|9573.5|9563.5|9573|9563|5
1638968500000|2021-12-08 13:01:40|9572.8|9562.8|9572.5|9562.5|9572.8|9562.8|9572.5|9562.5|2
1638968510000|2021-12-08 13:01:50|9571.5|9561.5|9567.3|9557.3|9571.5|9561.5|9567.3|9557.3|10
1638968520000|2021-12-08 13:02:00|9568.1|9558.1|9569.5|9559.5|9569.8|9559.8|9567.3|9557.3|15
1638968530000|2021-12-08 13:02:10|9568.5|9558.5|9570.4|9560.4|9570.4|9560.4|9568.5|9558.5|3
1638968540000|2021-12-08 13:02:20|9570.3|9560.3|9569.6|9559.6|9570.3|9560.3|9569.6|9559.6|3
1638968550000|2021-12-08 13:02:30|9570.3|9560.3|9569.8|9559.8|9570.3|9560.3|9569.8|9559.8|2
1638968560000|2021-12-08 13:02:40|9569.3|9559.3|9568.8|9558.8|9569.3|9559.3|9567.8|9557.8|6
1638968570000|2021-12-08 13:02:50|9569.4|9559.4|9571.8|9561.8|9571.8|9561.8|9569.4|9559.4|4
1638968580000|2021-12-08 13:03:00|9571|9561|9570.8|9560.8|9571|9561|9569.8|9559.8|5
1638968590000|2021-12-08 13:03:10|9570.5|9560.5|9567|9557|9571|9561|9567|9557|12
1638968600000|2021-12-08 13:03:20|9569|9559|9569.6|9559.6|9569.9|9559.9|9568|9558|10
1638968610000|2021-12-08 13:03:30|9569|9559|9570|9560|9570.3|9560.3|9569|9559|16
1638968620000|2021-12-08 13:03:40|9568.4|9558.4|9567.6|9557.6|9569.5|9559.5|9567.3|9557.3|10
1638968630000|2021-12-08 13:03:50|9565.8|9555.8|9563.8|9553.8|9565.8|9555.8|9562.8|9552.8|11
1638968640000|2021-12-08 13:04:00|9563.3|9553.3|9558.4|9548.4|9563.3|9553.3|9558.1|9548.1|17
1638968650000|2021-12-08 13:04:10|9559|9549|9556.6|9546.6|9560.5|9550.5|9556.3|9546.3|21
1638968660000|2021-12-08 13:04:20|9556|9546|9556.5|9546.5|9557.5|9547.5|9555.6|9545.6|13
1638968670000|2021-12-08 13:04:30|9557.3|9547.3|9558.3|9548.3|9558.3|9548.3|9557.3|9547.3|4
1638968680000|2021-12-08 13:04:40|9558.5|9548.5|9560.3|9550.3|9560.8|9550.8|9558.5|9548.5|6
1638968690000|2021-12-08 13:04:50|9559.3|9549.3|9557.3|9547.3|9559.3|9549.3|9557|9547|10
1638968700000|2021-12-08 13:05:00|9556.5|9546.5|9556|9546|9557|9547|9554.8|9544.8|13
1638968710000|2021-12-08 13:05:10|9555.8|9545.8|9558.1|9548.1|9558.5|9548.5|9555.3|9545.3|6
1638968720000|2021-12-08 13:05:20|9558.9|9548.9|9557.8|9547.8|9558.9|9548.9|9557.3|9547.3|10
1638968730000|2021-12-08 13:05:30|9557.3|9547.3|9556.5|9546.5|9557.3|9547.3|9556.5|9546.5|3
1638968740000|2021-12-08 13:05:40|9556.8|9546.8|9556.5|9546.5|9556.8|9546.8|9556.5|9546.5|2
1638968750000|2021-12-08 13:05:50|9556.8|9546.8|9553.5|9543.5|9556.8|9546.8|9551.8|9541.8|11
1638968760000|2021-12-08 13:06:00|9554.3|9544.3|9553.8|9543.8|9554.3|9544.3|9552.5|9542.5|15
1638968770000|2021-12-08 13:06:10|9554|9544|9554.8|9544.8|9556|9546|9554|9544|8
1638968780000|2021-12-08 13:06:20|9554.5|9544.5|9554|9544|9554.5|9544.5|9552.3|9542.3|17
1638968790000|2021-12-08 13:06:30|9554.8|9544.8|9557|9547|9557.5|9547.5|9554.8|9544.8|9
1638968800000|2021-12-08 13:06:40|9556|9546|9556.3|9546.3|9558.5|9548.5|9556|9546|8
1638968810000|2021-12-08 13:06:50|9556|9546|9555.8|9545.8|9556.3|9546.3|9555.8|9545.8|4
1638968820000|2021-12-08 13:07:00|9555.5|9545.5|9556.3|9546.3|9556.3|9546.3|9555.3|9545.3|6
1638968840000|2021-12-08 13:07:20|9556|9546|9557|9547|9557|9547|9555.8|9545.8|7
1638968850000|2021-12-08 13:07:30|9557.5|9547.5|9558|9548|9558|9548|9557.5|9547.5|2
1638968860000|2021-12-08 13:07:40|9558.8|9548.8|9559|9549|9559.5|9549.5|9558.8|9548.8|5
1638968870000|2021-12-08 13:07:50|9558.8|9548.8|9556.3|9546.3|9558.8|9548.8|9556.3|9546.3|4
1638968880000|2021-12-08 13:08:00|9556.5|9546.5|9557.8|9547.8|9557.8|9547.8|9555|9545|11
1638968890000|2021-12-08 13:08:10|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1638968900000|2021-12-08 13:08:20|9558.5|9548.5|9559|9549|9560|9550|9558.5|9548.5|7
1638968910000|2021-12-08 13:08:30|9559.3|9549.3|9560|9550|9560.3|9550.3|9559.3|9549.3|4
1638968920000|2021-12-08 13:08:40|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|1
1638968930000|2021-12-08 13:08:50|9560.5|9550.5|9559|9549|9560.5|9550.5|9559|9549|6
1638968940000|2021-12-08 13:09:00|9559.8|9549.8|9559|9549|9559.8|9549.8|9559|9549|3
1638968950000|2021-12-08 13:09:10|9559.5|9549.5|9560.8|9550.8|9560.8|9550.8|9559.5|9549.5|6
1638968960000|2021-12-08 13:09:20|9560|9550|9562|9552|9562|9552|9559.8|9549.8|6
1638968970000|2021-12-08 13:09:30|9562.3|9552.3|9564|9554|9564|9554|9562.3|9552.3|8
1638968980000|2021-12-08 13:09:40|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|1
1638968990000|2021-12-08 13:09:50|9564|9554|9566.5|9556.5|9567|9557|9564|9554|9
1638969000000|2021-12-08 13:10:00|9568.5|9558.5|9567|9557|9571|9561|9567|9557|18
1638969010000|2021-12-08 13:10:10|9567.3|9557.3|9566|9556|9568|9558|9566|9556|14
1638969020000|2021-12-08 13:10:20|9566.3|9556.3|9565.8|9555.8|9566.8|9556.8|9565.8|9555.8|21
1638969030000|2021-12-08 13:10:30|9566.3|9556.3|9566.8|9556.8|9567.3|9557.3|9566.3|9556.3|12
1638969040000|2021-12-08 13:10:40|9566.5|9556.5|9567.8|9557.8|9567.8|9557.8|9566.5|9556.5|8
1638969050000|2021-12-08 13:10:50|9568.3|9558.3|9568.8|9558.8|9569.5|9559.5|9568.3|9558.3|9
1638969060000|2021-12-08 13:11:00|9568.5|9558.5|9568.3|9558.3|9568.5|9558.5|9566.8|9556.8|5
1638969070000|2021-12-08 13:11:10|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9566.3|9556.3|10
1638969080000|2021-12-08 13:11:20|9568|9558|9568.8|9558.8|9568.8|9558.8|9566.8|9556.8|15
1638969090000|2021-12-08 13:11:30|9569|9559|9569.8|9559.8|9569.8|9559.8|9568.5|9558.5|8
1638969100000|2021-12-08 13:11:40|9569.5|9559.5|9570|9560|9570.5|9560.5|9569.5|9559.5|7
1638969110000|2021-12-08 13:11:50|9570.3|9560.3|9570|9560|9570.5|9560.5|9570|9560|8
1638969120000|2021-12-08 13:12:00|9570.3|9560.3|9568.8|9558.8|9570.5|9560.5|9568.5|9558.5|8
1638969130000|2021-12-08 13:12:10|9569|9559|9572|9562|9572|9562|9569|9559|8
1638969140000|2021-12-08 13:12:20|9572.3|9562.3|9571.5|9561.5|9572.3|9562.3|9570|9560|10
1638969150000|2021-12-08 13:12:30|9571.3|9561.3|9571.3|9561.3|9571.8|9561.8|9570.5|9560.5|7
1638969160000|2021-12-08 13:12:40|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1638969170000|2021-12-08 13:12:50|9571.8|9561.8|9573.5|9563.5|9573.8|9563.8|9571.8|9561.8|11
1638969190000|2021-12-08 13:13:10|9573.3|9563.3|9573.3|9563.3|9573.5|9563.5|9572.5|9562.5|7
1638969200000|2021-12-08 13:13:20|9573|9563|9573|9563|9573|9563|9573|9563|1
1638969210000|2021-12-08 13:13:30|9573.5|9563.5|9574.8|9564.8|9574.8|9564.8|9573.5|9563.5|4
1638969220000|2021-12-08 13:13:40|9574|9564|9574.3|9564.3|9574.5|9564.5|9574|9564|3
1638969240000|2021-12-08 13:14:00|9574.5|9564.5|9576.5|9566.5|9577|9567|9574.5|9564.5|9
1638969250000|2021-12-08 13:14:10|9576.8|9566.8|9577.3|9567.3|9577.3|9567.3|9576.8|9566.8|3
1638969260000|2021-12-08 13:14:20|9577.5|9567.5|9578.3|9568.3|9578.5|9568.5|9577.5|9567.5|7
1638969270000|2021-12-08 13:14:30|9578.5|9568.5|9578.3|9568.3|9578.5|9568.5|9578.3|9568.3|2
1638969280000|2021-12-08 13:14:40|9578|9568|9578.3|9568.3|9578.3|9568.3|9578|9568|4
1638969290000|2021-12-08 13:14:50|9578|9568|9578|9568|9578|9568|9578|9568|1
1638969300000|2021-12-08 13:15:00|9578.3|9568.3|9574.8|9564.8|9578.3|9568.3|9574.5|9564.5|13
1638969310000|2021-12-08 13:15:10|9575.3|9565.3|9572.3|9562.3|9575.3|9565.3|9572|9562|8
1638969320000|2021-12-08 13:15:20|9572|9562|9571|9561|9572.5|9562.5|9571|9561|4
1638969330000|2021-12-08 13:15:30|9571.5|9561.5|9573|9563|9573|9563|9571.5|9561.5|6
1638969340000|2021-12-08 13:15:40|9572.3|9562.3|9572|9562|9572.3|9562.3|9572|9562|2
1638969350000|2021-12-08 13:15:50|9572.3|9562.3|9572|9562|9572.3|9562.3|9571.5|9561.5|4
1638969360000|2021-12-08 13:16:00|9572.3|9562.3|9575|9565|9575.5|9565.5|9572.3|9562.3|8
1638969370000|2021-12-08 13:16:10|9574.8|9564.8|9575|9565|9575.5|9565.5|9574.8|9564.8|6
1638969380000|2021-12-08 13:16:20|9575.5|9565.5|9576.8|9566.8|9576.8|9566.8|9575.3|9565.3|5
1638969390000|2021-12-08 13:16:30|9576.5|9566.5|9578.5|9568.5|9578.5|9568.5|9574.8|9564.8|11
1638969400000|2021-12-08 13:16:40|9578|9568|9579.8|9569.8|9579.8|9569.8|9577.8|9567.8|10
1638969410000|2021-12-08 13:16:50|9579.5|9569.5|9578.4|9568.4|9580.3|9570.3|9577.8|9567.8|12
1638969420000|2021-12-08 13:17:00|9577.6|9567.6|9578.6|9568.6|9578.9|9568.9|9577.6|9567.6|4
1638969430000|2021-12-08 13:17:10|9578.5|9568.5|9577.8|9567.8|9578.5|9568.5|9577.3|9567.3|7
1638969440000|2021-12-08 13:17:20|9577.3|9567.3|9572|9562|9577.3|9567.3|9572|9562|4
1638969450000|2021-12-08 13:17:30|9571.8|9561.8|9572.8|9562.8|9572.8|9562.8|9571|9561|6
1638969460000|2021-12-08 13:17:40|9573|9563|9574.8|9564.8|9574.8|9564.8|9573|9563|4
1638969470000|2021-12-08 13:17:50|9575.3|9565.3|9573|9563|9575.8|9565.8|9573|9563|8
1638969480000|2021-12-08 13:18:00|9572.8|9562.8|9574.3|9564.3|9575|9565|9572.8|9562.8|10
1638969490000|2021-12-08 13:18:10|9573|9563|9572.8|9562.8|9573|9563|9572|9562|5
1638969510000|2021-12-08 13:18:30|9572.5|9562.5|9573|9563|9573|9563|9572.5|9562.5|3
1638969520000|2021-12-08 13:18:40|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|1
1638969530000|2021-12-08 13:18:50|9573|9563|9573|9563|9573|9563|9573|9563|1
1638969540000|2021-12-08 13:19:00|9573.8|9563.8|9575.8|9565.8|9575.8|9565.8|9573.8|9563.8|5
1638969550000|2021-12-08 13:19:10|9575.5|9565.5|9574.8|9564.8|9575.5|9565.5|9574.3|9564.3|5
1638969580000|2021-12-08 13:19:40|9574.3|9564.3|9574.5|9564.5|9575.3|9565.3|9574.3|9564.3|5
1638969590000|2021-12-08 13:19:50|9574.8|9564.8|9575.5|9565.5|9575.5|9565.5|9574.8|9564.8|2
1638969600000|2021-12-08 13:20:00|9575|9565|9574.5|9564.5|9575.5|9565.5|9574.3|9564.3|7
1638969610000|2021-12-08 13:20:10|9575.3|9565.3|9576.3|9566.3|9576.3|9566.3|9575.3|9565.3|3
1638969620000|2021-12-08 13:20:20|9576.5|9566.5|9578.3|9568.3|9578.3|9568.3|9576.5|9566.5|7
1638969630000|2021-12-08 13:20:30|9578.8|9568.8|9577.8|9567.8|9578.8|9568.8|9577.8|9567.8|3
1638969640000|2021-12-08 13:20:40|9577.3|9567.3|9575.8|9565.8|9577.3|9567.3|9574.5|9564.5|9
1638969650000|2021-12-08 13:20:50|9575|9565|9575.1|9565.1|9575.9|9565.9|9575|9565|4
1638969660000|2021-12-08 13:21:00|9574.9|9564.9|9575.3|9565.3|9575.3|9565.3|9574.1|9564.1|6
1638969670000|2021-12-08 13:21:10|9575|9565|9573.8|9563.8|9575|9565|9573|9563|14
1638969680000|2021-12-08 13:21:20|9573.5|9563.5|9575|9565|9575|9565|9573.5|9563.5|4
1638969690000|2021-12-08 13:21:30|9574.3|9564.3|9574.5|9564.5|9574.5|9564.5|9574|9564|14
1638969700000|2021-12-08 13:21:40|9574.3|9564.3|9573.3|9563.3|9574.3|9564.3|9573.3|9563.3|5
1638969710000|2021-12-08 13:21:50|9572.8|9562.8|9573.3|9563.3|9573.5|9563.5|9572.8|9562.8|8
1638969720000|2021-12-08 13:22:00|9573.5|9563.5|9568|9558|9573.5|9563.5|9568|9558|11
1638969730000|2021-12-08 13:22:10|9568.3|9558.3|9568.8|9558.8|9568.8|9558.8|9568.3|9558.3|2
1638969740000|2021-12-08 13:22:20|9568.3|9558.3|9568.8|9558.8|9569.8|9559.8|9568.3|9558.3|5
1638969750000|2021-12-08 13:22:30|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|1
1638969770000|2021-12-08 13:22:50|9568.8|9558.8|9568|9558|9569.3|9559.3|9568|9558|5
1638969780000|2021-12-08 13:23:00|9568.3|9558.3|9572.8|9562.8|9572.8|9562.8|9568.3|9558.3|6
1638969790000|2021-12-08 13:23:10|9572.3|9562.3|9572.5|9562.5|9572.5|9562.5|9572.3|9562.3|2
1638969800000|2021-12-08 13:23:20|9572.3|9562.3|9571.3|9561.3|9572.3|9562.3|9571.3|9561.3|3
1638969810000|2021-12-08 13:23:30|9571|9561|9571.8|9561.8|9571.8|9561.8|9571|9561|2
1638969820000|2021-12-08 13:23:40|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|1
1638969830000|2021-12-08 13:23:50|9570.3|9560.3|9570|9560|9570.3|9560.3|9570|9560|2
1638969840000|2021-12-08 13:24:00|9569.8|9559.8|9569.3|9559.3|9569.8|9559.8|9568.5|9558.5|3
1638969850000|2021-12-08 13:24:10|9568.8|9558.8|9570|9560|9570|9560|9568.8|9558.8|4
1638969860000|2021-12-08 13:24:20|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|1
1638969870000|2021-12-08 13:24:30|9569.3|9559.3|9569|9559|9569.3|9559.3|9569|9559|2
1638969880000|2021-12-08 13:24:40|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1638969890000|2021-12-08 13:24:50|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9567.8|9557.8|3
1638969900000|2021-12-08 13:25:00|9569|9559|9569.5|9559.5|9569.5|9559.5|9568.8|9558.8|4
1638969910000|2021-12-08 13:25:10|9570|9560|9570|9560|9570|9560|9570|9560|1
1638969920000|2021-12-08 13:25:20|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|1
1638969940000|2021-12-08 13:25:40|9571.3|9561.3|9572|9562|9572|9562|9571.3|9561.3|2
1638969950000|2021-12-08 13:25:50|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1638969980000|2021-12-08 13:26:20|9571|9561|9570.3|9560.3|9571|9561|9570.3|9560.3|5
1638969990000|2021-12-08 13:26:30|9570|9560|9570|9560|9570|9560|9570|9560|1
1638970000000|2021-12-08 13:26:40|9570.3|9560.3|9571.3|9561.3|9571.3|9561.3|9569.5|9559.5|5
1638970020000|2021-12-08 13:27:00|9571.8|9561.8|9572.5|9562.5|9572.8|9562.8|9571.8|9561.8|5
1638970030000|2021-12-08 13:27:10|9572|9562|9572.5|9562.5|9572.5|9562.5|9572|9562|2
1638970040000|2021-12-08 13:27:20|9573|9563|9575.3|9565.3|9576|9566|9573|9563|12
1638970050000|2021-12-08 13:27:30|9574.8|9564.8|9575.3|9565.3|9575.5|9565.5|9574.8|9564.8|3
1638970060000|2021-12-08 13:27:40|9575.8|9565.8|9575.3|9565.3|9575.8|9565.8|9575.3|9565.3|2
1638970070000|2021-12-08 13:27:50|9574.8|9564.8|9575.3|9565.3|9575.3|9565.3|9574.8|9564.8|4
1638970080000|2021-12-08 13:28:00|9575|9565|9570.8|9560.8|9575.3|9565.3|9570.8|9560.8|10
1638970090000|2021-12-08 13:28:10|9571.3|9561.3|9570.3|9560.3|9571.3|9561.3|9570.3|9560.3|3
1638970100000|2021-12-08 13:28:20|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1638970110000|2021-12-08 13:28:30|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|1
1638970120000|2021-12-08 13:28:40|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.3|9560.3|3
1638970130000|2021-12-08 13:28:50|9570.3|9560.3|9570.8|9560.8|9570.8|9560.8|9570.3|9560.3|4
1638970140000|2021-12-08 13:29:00|9571|9561|9571.3|9561.3|9571.3|9561.3|9571|9561|2
1638970150000|2021-12-08 13:29:10|9571.5|9561.5|9570.8|9560.8|9571.5|9561.5|9570.8|9560.8|3
1638970160000|2021-12-08 13:29:20|9571|9561|9570.5|9560.5|9571.3|9561.3|9570.5|9560.5|4
1638970170000|2021-12-08 13:29:30|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.5|9560.5|5
1638970180000|2021-12-08 13:29:40|9570.5|9560.5|9570.8|9560.8|9570.8|9560.8|9570.3|9560.3|7
1638970200000|2021-12-08 13:30:00|9570.3|9560.3|9569.3|9559.3|9570.5|9560.5|9569.3|9559.3|8
1638970210000|2021-12-08 13:30:10|9568|9558|9569.5|9559.5|9570.5|9560.5|9567.8|9557.8|11
1638970220000|2021-12-08 13:30:20|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1638970240000|2021-12-08 13:30:40|9569|9559|9568|9558|9569|9559|9568|9558|4
1638970250000|2021-12-08 13:30:50|9567.3|9557.3|9568|9558|9568|9558|9567|9557|5
1638970260000|2021-12-08 13:31:00|9567.5|9557.5|9566.5|9556.5|9567.5|9557.5|9566.5|9556.5|3
1638970270000|2021-12-08 13:31:10|9566.3|9556.3|9566|9556|9566.5|9556.5|9565.8|9555.8|8
1638970280000|2021-12-08 13:31:20|9565.5|9555.5|9566.5|9556.5|9566.8|9556.8|9565.5|9555.5|3
1638970290000|2021-12-08 13:31:30|9566.3|9556.3|9565|9555|9566.3|9556.3|9564.3|9554.3|11
1638970300000|2021-12-08 13:31:40|9564.8|9554.8|9565|9555|9565.3|9555.3|9564.3|9554.3|7
1638970310000|2021-12-08 13:31:50|9563.8|9553.8|9564.8|9554.8|9564.8|9554.8|9563.8|9553.8|2
1638970320000|2021-12-08 13:32:00|9565.3|9555.3|9565.8|9555.8|9566|9556|9565|9555|7
1638970340000|2021-12-08 13:32:20|9566|9556|9565.3|9555.3|9566|9556|9565.3|9555.3|4
1638970350000|2021-12-08 13:32:30|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1638970360000|2021-12-08 13:32:40|9565.8|9555.8|9567.8|9557.8|9568.8|9558.8|9565.8|9555.8|7
1638970380000|2021-12-08 13:33:00|9568|9558|9567|9557|9568|9558|9567|9557|4
1638970390000|2021-12-08 13:33:10|9566.8|9556.8|9562|9552|9566.8|9556.8|9562|9552|5
1638970400000|2021-12-08 13:33:20|9561.8|9551.8|9565|9555|9565|9555|9561.8|9551.8|7
1638970410000|2021-12-08 13:33:30|9564.8|9554.8|9565.3|9555.3|9565.3|9555.3|9564.8|9554.8|5
1638970420000|2021-12-08 13:33:40|9564.5|9554.5|9564.3|9554.3|9564.5|9554.5|9564|9554|5
1638970430000|2021-12-08 13:33:50|9564.5|9554.5|9564|9554|9564.5|9554.5|9564|9554|2
1638970440000|2021-12-08 13:34:00|9562|9552|9562.5|9552.5|9562.5|9552.5|9562|9552|2
1638970450000|2021-12-08 13:34:10|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1638970460000|2021-12-08 13:34:20|9563.3|9553.3|9564.8|9554.8|9564.8|9554.8|9563.3|9553.3|5
1638970470000|2021-12-08 13:34:30|9564.5|9554.5|9565|9555|9565|9555|9564.5|9554.5|3
1638970480000|2021-12-08 13:34:40|9564.8|9554.8|9563.8|9553.8|9564.8|9554.8|9563.8|9553.8|3
1638970490000|2021-12-08 13:34:50|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1638970500000|2021-12-08 13:35:00|9563.3|9553.3|9563|9553|9563.5|9553.5|9563|9553|3
1638970510000|2021-12-08 13:35:10|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1638970520000|2021-12-08 13:35:20|9562.5|9552.5|9561.5|9551.5|9562.5|9552.5|9561.5|9551.5|6
1638970530000|2021-12-08 13:35:30|9561.3|9551.3|9561|9551|9562.3|9552.3|9561|9551|4
1638970540000|2021-12-08 13:35:40|9560.8|9550.8|9560.5|9550.5|9560.8|9550.8|9560.5|9550.5|2
1638970550000|2021-12-08 13:35:50|9562.4|9552.4|9563|9553|9563.3|9553.3|9562.4|9552.4|6
1638970560000|2021-12-08 13:36:00|9563.3|9553.3|9563.3|9553.3|9563.8|9553.8|9563.3|9553.3|3
1638970570000|2021-12-08 13:36:10|9563|9553|9563.8|9553.8|9563.8|9553.8|9563|9553|3
1638970580000|2021-12-08 13:36:20|9563|9553|9563.5|9553.5|9564|9554|9562.3|9552.3|19
1638970590000|2021-12-08 13:36:30|9562.3|9552.3|9560.5|9550.5|9563.5|9553.5|9560.5|9550.5|12
1638970600000|2021-12-08 13:36:40|9561.5|9551.5|9560.8|9550.8|9561.5|9551.5|9560.8|9550.8|2
1638970610000|2021-12-08 13:36:50|9559.4|9549.4|9560.5|9550.5|9560.5|9550.5|9557.5|9547.5|7
1638970620000|2021-12-08 13:37:00|9560.3|9550.3|9559.3|9549.3|9560.3|9550.3|9558.3|9548.3|11
1638970630000|2021-12-08 13:37:10|9558.9|9548.9|9560|9550|9560.5|9550.5|9558.8|9548.8|9
1638970640000|2021-12-08 13:37:20|9560.3|9550.3|9562.3|9552.3|9562.3|9552.3|9560|9550|9
1638970650000|2021-12-08 13:37:30|9562|9552|9559.8|9549.8|9562|9552|9559.8|9549.8|8
1638970660000|2021-12-08 13:37:40|9559.3|9549.3|9560.5|9550.5|9560.5|9550.5|9559|9549|11
1638970670000|2021-12-08 13:37:50|9560.8|9550.8|9561.3|9551.3|9561.3|9551.3|9560.8|9550.8|7
1638970680000|2021-12-08 13:38:00|9561|9551|9561.5|9551.5|9561.8|9551.8|9561|9551|5
1638970690000|2021-12-08 13:38:10|9561.3|9551.3|9560.8|9550.8|9561.3|9551.3|9560|9550|8
1638970700000|2021-12-08 13:38:20|9560.3|9550.3|9560.5|9550.5|9561.5|9551.5|9560.3|9550.3|9
1638970710000|2021-12-08 13:38:30|9560.8|9550.8|9559.3|9549.3|9560.8|9550.8|9559.3|9549.3|5
1638970720000|2021-12-08 13:38:40|9559.5|9549.5|9559.3|9549.3|9559.5|9549.5|9559.3|9549.3|2
1638970730000|2021-12-08 13:38:50|9559.8|9549.8|9560.3|9550.3|9560.3|9550.3|9559.3|9549.3|7
1638970740000|2021-12-08 13:39:00|9559.3|9549.3|9558.8|9548.8|9559.8|9549.8|9558.8|9548.8|4
1638970750000|2021-12-08 13:39:10|9558.5|9548.5|9557.5|9547.5|9558.5|9548.5|9557.5|9547.5|6
1638970760000|2021-12-08 13:39:20|9557|9547|9560.8|9550.8|9561|9551|9557|9547|12
1638970770000|2021-12-08 13:39:30|9561|9551|9560.3|9550.3|9561|9551|9560.3|9550.3|5
1638970780000|2021-12-08 13:39:40|9560.5|9550.5|9560.8|9550.8|9561.3|9551.3|9560.5|9550.5|14
1638970790000|2021-12-08 13:39:50|9559.8|9549.8|9563.5|9553.5|9563.5|9553.5|9559.5|9549.5|13
1638970800000|2021-12-08 13:40:00|9563.8|9553.8|9564.5|9554.5|9564.5|9554.5|9563.3|9553.3|13
1638970820000|2021-12-08 13:40:20|9564.3|9554.3|9564.8|9554.8|9565.8|9555.8|9564.3|9554.3|11
1638970830000|2021-12-08 13:40:30|9565|9555|9565|9555|9566.8|9556.8|9565|9555|10
1638970840000|2021-12-08 13:40:40|9565.3|9555.3|9565.5|9555.5|9565.8|9555.8|9565.3|9555.3|8
1638970850000|2021-12-08 13:40:50|9565.3|9555.3|9566|9556|9566.8|9556.8|9565.3|9555.3|9
1638970860000|2021-12-08 13:41:00|9567.3|9557.3|9566.8|9556.8|9568|9558|9566.8|9556.8|14
1638970870000|2021-12-08 13:41:10|9567|9557|9566.5|9556.5|9567.3|9557.3|9566.5|9556.5|7
1638970880000|2021-12-08 13:41:20|9566|9556|9565.8|9555.8|9566|9556|9565.8|9555.8|2
1638970890000|2021-12-08 13:41:30|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9563.8|9553.8|10
1638970900000|2021-12-08 13:41:40|9565|9555|9564.8|9554.8|9565.5|9555.5|9564.8|9554.8|6
1638970910000|2021-12-08 13:41:50|9564.5|9554.5|9563.8|9553.8|9565|9555|9563.8|9553.8|10
1638970920000|2021-12-08 13:42:00|9563.5|9553.5|9563|9553|9563.5|9553.5|9562.3|9552.3|6
1638970930000|2021-12-08 13:42:10|9562.8|9552.8|9563.3|9553.3|9563.5|9553.5|9562.8|9552.8|5
1638970940000|2021-12-08 13:42:20|9565.5|9555.5|9564.5|9554.5|9565.5|9555.5|9564|9554|11
1638970950000|2021-12-08 13:42:30|9565|9555|9564.5|9554.5|9565|9555|9564.5|9554.5|3
1638970960000|2021-12-08 13:42:40|9563.8|9553.8|9563.5|9553.5|9564.5|9554.5|9563.5|9553.5|4
1638970970000|2021-12-08 13:42:50|9563.8|9553.8|9565|9555|9565.3|9555.3|9563.5|9553.5|7
1638970980000|2021-12-08 13:43:00|9565.3|9555.3|9567.3|9557.3|9567.8|9557.8|9565.3|9555.3|17
1638970990000|2021-12-08 13:43:10|9567|9557|9568.5|9558.5|9569|9559|9567|9557|15
1638971000000|2021-12-08 13:43:20|9568.8|9558.8|9569.5|9559.5|9569.5|9559.5|9568.5|9558.5|14
1638971010000|2021-12-08 13:43:30|9570|9560|9569.3|9559.3|9570.3|9560.3|9568.5|9558.5|8
1638971020000|2021-12-08 13:43:40|9568.8|9558.8|9568.3|9558.3|9569.3|9559.3|9568.3|9558.3|10
1638971030000|2021-12-08 13:43:50|9568.5|9558.5|9568.8|9558.8|9569.5|9559.5|9567.8|9557.8|11
1638971040000|2021-12-08 13:44:00|9569.3|9559.3|9573|9563|9573.3|9563.3|9569.3|9559.3|14
1638971050000|2021-12-08 13:44:10|9572.5|9562.5|9572.8|9562.8|9573|9563|9572.5|9562.5|9
1638971060000|2021-12-08 13:44:20|9572.5|9562.5|9573|9563|9573.5|9563.5|9572.5|9562.5|9
1638971070000|2021-12-08 13:44:30|9572.5|9562.5|9573.3|9563.3|9574.5|9564.5|9572.5|9562.5|7
1638971080000|2021-12-08 13:44:40|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573|9563|11
1638971090000|2021-12-08 13:44:50|9573.8|9563.8|9571.8|9561.8|9573.8|9563.8|9571.5|9561.5|12
1638971100000|2021-12-08 13:45:00|9571.5|9561.5|9571.8|9561.8|9572.3|9562.3|9571.3|9561.3|13
1638971110000|2021-12-08 13:45:10|9572|9562|9571.5|9561.5|9572|9562|9571|9561|6
1638971120000|2021-12-08 13:45:20|9571.3|9561.3|9569|9559|9571.3|9561.3|9569|9559|6
1638971130000|2021-12-08 13:45:30|9568|9558|9570.3|9560.3|9570.3|9560.3|9568|9558|10
1638971140000|2021-12-08 13:45:40|9571|9561|9570.8|9560.8|9571.5|9561.5|9570|9560|13
1638971150000|2021-12-08 13:45:50|9570.5|9560.5|9571.5|9561.5|9572|9562|9570.5|9560.5|7
1638971160000|2021-12-08 13:46:00|9571.8|9561.8|9574.5|9564.5|9574.5|9564.5|9571.8|9561.8|13
1638971170000|2021-12-08 13:46:10|9574.3|9564.3|9572.8|9562.8|9574.3|9564.3|9572.3|9562.3|9
1638971180000|2021-12-08 13:46:20|9572.5|9562.5|9570|9560|9572.5|9562.5|9570|9560|7
1638971190000|2021-12-08 13:46:30|9569.8|9559.8|9570.3|9560.3|9570.5|9560.5|9569.8|9559.8|7
1638971200000|2021-12-08 13:46:40|9569.8|9559.8|9569.8|9559.8|9570|9560|9569.8|9559.8|3
1638971210000|2021-12-08 13:46:50|9569.5|9559.5|9569.3|9559.3|9570|9560|9569.3|9559.3|4
1638971220000|2021-12-08 13:47:00|9570|9560|9568.5|9558.5|9570.5|9560.5|9568.5|9558.5|6
1638971230000|2021-12-08 13:47:10|9568.3|9558.3|9567|9557|9568.3|9558.3|9566|9556|10
1638971240000|2021-12-08 13:47:20|9566.8|9556.8|9567.5|9557.5|9567.5|9557.5|9566.8|9556.8|2
1638971250000|2021-12-08 13:47:30|9567.8|9557.8|9568|9558|9568|9558|9566.3|9556.3|6
1638971260000|2021-12-08 13:47:40|9568.5|9558.5|9567.8|9557.8|9568.5|9558.5|9567.5|9557.5|7
1638971270000|2021-12-08 13:47:50|9568.3|9558.3|9568.5|9558.5|9569.3|9559.3|9567.5|9557.5|6
1638971280000|2021-12-08 13:48:00|9569|9559|9567.5|9557.5|9569.3|9559.3|9567.5|9557.5|9
1638971290000|2021-12-08 13:48:10|9567.8|9557.8|9568|9558|9568|9558|9567.8|9557.8|2
1638971300000|2021-12-08 13:48:20|9568.3|9558.3|9568|9558|9568.3|9558.3|9567.8|9557.8|6
1638971310000|2021-12-08 13:48:30|9567.5|9557.5|9568|9558|9568|9558|9567.5|9557.5|3
1638971320000|2021-12-08 13:48:40|9567.5|9557.5|9566.8|9556.8|9567.5|9557.5|9566.8|9556.8|3
1638971330000|2021-12-08 13:48:50|9566.3|9556.3|9565.8|9555.8|9566.3|9556.3|9565.8|9555.8|2
1638971340000|2021-12-08 13:49:00|9565.5|9555.5|9565.5|9555.5|9565.8|9555.8|9565.5|9555.5|3
1638971350000|2021-12-08 13:49:10|9565.3|9555.3|9566.3|9556.3|9566.3|9556.3|9565|9555|4
1638971360000|2021-12-08 13:49:20|9566|9556|9567.8|9557.8|9568|9558|9566|9556|9
1638971370000|2021-12-08 13:49:30|9568|9558|9567.5|9557.5|9568|9558|9567.5|9557.5|2
1638971380000|2021-12-08 13:49:40|9567.3|9557.3|9566|9556|9567.3|9557.3|9566|9556|3
1638971390000|2021-12-08 13:49:50|9565.5|9555.5|9564|9554|9565.8|9555.8|9564|9554|8
1638971400000|2021-12-08 13:50:00|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9562.5|9552.5|12
1638971410000|2021-12-08 13:50:10|9564|9554|9567|9557|9567.3|9557.3|9564|9554|14
1638971420000|2021-12-08 13:50:20|9567.3|9557.3|9564|9554|9567.3|9557.3|9564|9554|6
1638971430000|2021-12-08 13:50:30|9563.8|9553.8|9564|9554|9564|9554|9563.3|9553.3|7
1638971440000|2021-12-08 13:50:40|9562.5|9552.5|9564.8|9554.8|9564.8|9554.8|9562.5|9552.5|10
1638971450000|2021-12-08 13:50:50|9565|9555|9563.8|9553.8|9565|9555|9563.8|9553.8|5
1638971460000|2021-12-08 13:51:00|9564|9554|9565.8|9555.8|9566.3|9556.3|9564|9554|13
1638971470000|2021-12-08 13:51:10|9566|9556|9566.5|9556.5|9567|9557|9566|9556|9
1638971480000|2021-12-08 13:51:20|9566|9556|9567.5|9557.5|9567.8|9557.8|9565.8|9555.8|8
1638971490000|2021-12-08 13:51:30|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.3|9557.3|8
1638971500000|2021-12-08 13:51:40|9567.5|9557.5|9566.5|9556.5|9567.8|9557.8|9566.5|9556.5|6
1638971510000|2021-12-08 13:51:50|9566.3|9556.3|9566.5|9556.5|9566.5|9556.5|9566|9556|7
1638971520000|2021-12-08 13:52:00|9566.3|9556.3|9566.3|9556.3|9566.5|9556.5|9566|9556|6
1638971530000|2021-12-08 13:52:10|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9565.8|9555.8|6
1638971540000|2021-12-08 13:52:20|9566|9556|9565.8|9555.8|9566|9556|9565.8|9555.8|2
1638971550000|2021-12-08 13:52:30|9566.3|9556.3|9566.5|9556.5|9566.8|9556.8|9565.3|9555.3|6
1638971570000|2021-12-08 13:52:50|9566.3|9556.3|9566|9556|9566.3|9556.3|9565.8|9555.8|7
1638971580000|2021-12-08 13:53:00|9565.8|9555.8|9563|9553|9566|9556|9563|9553|13
1638971590000|2021-12-08 13:53:10|9563.5|9553.5|9564.8|9554.8|9564.8|9554.8|9563.5|9553.5|5
1638971600000|2021-12-08 13:53:20|9564.5|9554.5|9564.3|9554.3|9564.8|9554.8|9564.3|9554.3|10
1638971610000|2021-12-08 13:53:30|9564|9554|9564|9554|9564.3|9554.3|9563.8|9553.8|9
1638971620000|2021-12-08 13:53:40|9563.8|9553.8|9565.3|9555.3|9565.3|9555.3|9563.8|9553.8|9
1638971630000|2021-12-08 13:53:50|9565|9555|9565.3|9555.3|9565.3|9555.3|9564.8|9554.8|6
1638971640000|2021-12-08 13:54:00|9565|9555|9563.3|9553.3|9565|9555|9563.3|9553.3|8
1638971650000|2021-12-08 13:54:10|9563.5|9553.5|9563.5|9553.5|9564.3|9554.3|9563.5|9553.5|5
1638971660000|2021-12-08 13:54:20|9563.8|9553.8|9564.3|9554.3|9565|9555|9563.5|9553.5|10
1638971670000|2021-12-08 13:54:30|9564|9554|9564.3|9554.3|9564.5|9554.5|9564|9554|6
1638971680000|2021-12-08 13:54:40|9564|9554|9565.5|9555.5|9565.5|9555.5|9563.5|9553.5|5
1638971690000|2021-12-08 13:54:50|9565.8|9555.8|9566.5|9556.5|9566.5|9556.5|9565.8|9555.8|3
1638971700000|2021-12-08 13:55:00|9566|9556|9564.8|9554.8|9566|9556|9564.8|9554.8|6
1638971710000|2021-12-08 13:55:10|9564.5|9554.5|9564.8|9554.8|9566|9556|9564.5|9554.5|9
1638971720000|2021-12-08 13:55:20|9564.5|9554.5|9564.5|9554.5|9565.5|9555.5|9564.5|9554.5|4
1638971730000|2021-12-08 13:55:30|9564.3|9554.3|9566.3|9556.3|9566.3|9556.3|9564.3|9554.3|7
1638971740000|2021-12-08 13:55:40|9566|9556|9567|9557|9567.3|9557.3|9565.8|9555.8|13
1638971750000|2021-12-08 13:55:50|9567.3|9557.3|9566|9556|9567.3|9557.3|9566|9556|5
1638971760000|2021-12-08 13:56:00|9565.8|9555.8|9565.3|9555.3|9566|9556|9564.8|9554.8|5
1638971770000|2021-12-08 13:56:10|9564.8|9554.8|9564.5|9554.5|9565.3|9555.3|9564.5|9554.5|4
1638971780000|2021-12-08 13:56:20|9564.3|9554.3|9564.8|9554.8|9564.8|9554.8|9564.3|9554.3|5
1638971790000|2021-12-08 13:56:30|9564.5|9554.5|9564.3|9554.3|9564.5|9554.5|9564.3|9554.3|2
1638971800000|2021-12-08 13:56:40|9564|9554|9564.8|9554.8|9565|9555|9564|9554|7
1638971810000|2021-12-08 13:56:50|9564.5|9554.5|9565|9555|9565.3|9555.3|9564.5|9554.5|4
1638971820000|2021-12-08 13:57:00|9564.8|9554.8|9564.5|9554.5|9564.8|9554.8|9564.5|9554.5|2
1638971830000|2021-12-08 13:57:10|9564.8|9554.8|9564.5|9554.5|9565.5|9555.5|9563.3|9553.3|12
1638971840000|2021-12-08 13:57:20|9564.3|9554.3|9565.3|9555.3|9565.3|9555.3|9564.3|9554.3|4
1638971850000|2021-12-08 13:57:30|9565.5|9555.5|9564.5|9554.5|9565.5|9555.5|9564.5|9554.5|11
1638971860000|2021-12-08 13:57:40|9564.3|9554.3|9564.8|9554.8|9564.8|9554.8|9564.3|9554.3|3
1638971870000|2021-12-08 13:57:50|9566|9556|9566.3|9556.3|9566.5|9556.5|9566|9556|8
1638971880000|2021-12-08 13:58:00|9566.5|9556.5|9567.3|9557.3|9567.3|9557.3|9566.3|9556.3|6
1638971890000|2021-12-08 13:58:10|9567.5|9557.5|9568.3|9558.3|9568.3|9558.3|9567.3|9557.3|5
1638971900000|2021-12-08 13:58:20|9568|9558|9567.5|9557.5|9568.3|9558.3|9567.5|9557.5|9
1638971910000|2021-12-08 13:58:30|9567.8|9557.8|9567.3|9557.3|9567.8|9557.8|9567|9557|17
1638971920000|2021-12-08 13:58:40|9567|9557|9567.3|9557.3|9568|9558|9567|9557|5
1638971930000|2021-12-08 13:58:50|9567|9557|9566.5|9556.5|9567|9557|9565|9555|7
1638971950000|2021-12-08 13:59:10|9566.4|9556.4|9565|9555|9566.4|9556.4|9564.6|9554.6|6
1638971960000|2021-12-08 13:59:20|9565.3|9555.3|9564.8|9554.8|9565.3|9555.3|9564.3|9554.3|10
1638971970000|2021-12-08 13:59:30|9565|9555|9564.8|9554.8|9565.5|9555.5|9564.5|9554.5|8
1638971980000|2021-12-08 13:59:40|9565|9555|9567|9557|9567|9557|9565|9555|10
1638971990000|2021-12-08 13:59:50|9567.8|9557.8|9566.8|9556.8|9568|9558|9566.8|9556.8|6
1638972000000|2021-12-08 14:00:00|9570.8|9560.8|9568|9558|9571.5|9561.5|9567.3|9557.3|16
1638972010000|2021-12-08 14:00:10|9568.3|9558.3|9565.8|9555.8|9568.3|9558.3|9565.5|9555.5|7
1638972020000|2021-12-08 14:00:20|9566|9556|9561.8|9551.8|9566|9556|9561.5|9551.5|15
1638972030000|2021-12-08 14:00:30|9562|9552|9563.3|9553.3|9563.3|9553.3|9562|9552|6
1638972040000|2021-12-08 14:00:40|9562.3|9552.3|9563|9553|9563.3|9553.3|9562.3|9552.3|8
1638972050000|2021-12-08 14:00:50|9562.8|9552.8|9562.5|9552.5|9563.3|9553.3|9562.5|9552.5|8
1638972060000|2021-12-08 14:01:00|9561.8|9551.8|9561|9551|9561.8|9551.8|9561|9551|5
1638972070000|2021-12-08 14:01:10|9560.8|9550.8|9559.8|9549.8|9560.8|9550.8|9559.8|9549.8|6
1638972080000|2021-12-08 14:01:20|9560.5|9550.5|9560.5|9550.5|9560.8|9550.8|9560.5|9550.5|3
1638972090000|2021-12-08 14:01:30|9560.3|9550.3|9559.8|9549.8|9560.3|9550.3|9559.5|9549.5|7
1638972100000|2021-12-08 14:01:40|9559.5|9549.5|9558.8|9548.8|9559.5|9549.5|9558|9548|11
1638972110000|2021-12-08 14:01:50|9558.5|9548.5|9560.5|9550.5|9560.5|9550.5|9558.5|9548.5|11
1638972120000|2021-12-08 14:02:00|9561|9551|9560.3|9550.3|9561|9551|9559.5|9549.5|13
1638972130000|2021-12-08 14:02:10|9560.5|9550.5|9561.3|9551.3|9561.3|9551.3|9560.3|9550.3|6
1638972140000|2021-12-08 14:02:20|9561|9551|9562|9552|9562.3|9552.3|9561|9551|7
1638972150000|2021-12-08 14:02:30|9562.3|9552.3|9562.5|9552.5|9563.5|9553.5|9562.3|9552.3|13
1638972160000|2021-12-08 14:02:40|9562.3|9552.3|9562|9552|9562.3|9552.3|9562|9552|2
1638972170000|2021-12-08 14:02:50|9561.8|9551.8|9561.5|9551.5|9561.8|9551.8|9561.5|9551.5|2
1638972180000|2021-12-08 14:03:00|9561.3|9551.3|9559.8|9549.8|9561.3|9551.3|9558.8|9548.8|13
1638972190000|2021-12-08 14:03:10|9559.5|9549.5|9558.5|9548.5|9559.5|9549.5|9558.3|9548.3|14
1638972200000|2021-12-08 14:03:20|9558.3|9548.3|9557.3|9547.3|9558.3|9548.3|9557.3|9547.3|5
1638972210000|2021-12-08 14:03:30|9557.5|9547.5|9557.8|9547.8|9557.8|9547.8|9557.5|9547.5|4
1638972220000|2021-12-08 14:03:40|9557.5|9547.5|9558|9548|9558|9548|9557.5|9547.5|9
1638972230000|2021-12-08 14:03:50|9559|9549|9560|9550|9560.3|9550.3|9558.8|9548.8|11
1638972240000|2021-12-08 14:04:00|9559.5|9549.5|9559.8|9549.8|9560|9550|9559.5|9549.5|8
1638972250000|2021-12-08 14:04:10|9559.5|9549.5|9557|9547|9559.5|9549.5|9557|9547|15
1638972260000|2021-12-08 14:04:20|9556.8|9546.8|9556.5|9546.5|9557.3|9547.3|9556.3|9546.3|14
1638972270000|2021-12-08 14:04:30|9556.3|9546.3|9557.3|9547.3|9558.3|9548.3|9556.3|9546.3|15
1638972290000|2021-12-08 14:04:50|9557.8|9547.8|9557|9547|9557.8|9547.8|9556.8|9546.8|13
1638972300000|2021-12-08 14:05:00|9557.3|9547.3|9561.8|9551.8|9562|9552|9557.3|9547.3|15
1638972310000|2021-12-08 14:05:10|9562|9552|9562.3|9552.3|9562.8|9552.8|9561.3|9551.3|18
1638972320000|2021-12-08 14:05:20|9562|9552|9563.3|9553.3|9563.3|9553.3|9561.3|9551.3|14
1638972330000|2021-12-08 14:05:30|9564|9554|9564|9554|9564.3|9554.3|9563.5|9553.5|9
1638972340000|2021-12-08 14:05:40|9563.8|9553.8|9562.3|9552.3|9563.8|9553.8|9561|9551|8
1638972350000|2021-12-08 14:05:50|9562.5|9552.5|9563.8|9553.8|9563.8|9553.8|9561.5|9551.5|14
1638972360000|2021-12-08 14:06:00|9564.5|9554.5|9563.5|9553.5|9564.5|9554.5|9563|9553|11
1638972370000|2021-12-08 14:06:10|9563.8|9553.8|9562.3|9552.3|9563.8|9553.8|9561.8|9551.8|13
1638972380000|2021-12-08 14:06:20|9562|9552|9560.3|9550.3|9562.3|9552.3|9560.3|9550.3|14
1638972390000|2021-12-08 14:06:30|9560|9550|9559.5|9549.5|9560|9550|9558.8|9548.8|13
1638972400000|2021-12-08 14:06:40|9559.3|9549.3|9559.8|9549.8|9560|9550|9559.3|9549.3|7
1638972410000|2021-12-08 14:06:50|9558.8|9548.8|9560.8|9550.8|9560.8|9550.8|9558.8|9548.8|11
1638972420000|2021-12-08 14:07:00|9561|9551|9560.8|9550.8|9561|9551|9560|9550|5
1638972430000|2021-12-08 14:07:10|9561|9551|9560.3|9550.3|9561|9551|9560.3|9550.3|3
1638972440000|2021-12-08 14:07:20|9560|9550|9562.8|9552.8|9562.8|9552.8|9559.8|9549.8|11
1638972450000|2021-12-08 14:07:30|9563.3|9553.3|9563.8|9553.8|9563.8|9553.8|9562.3|9552.3|8
1638972460000|2021-12-08 14:07:40|9564|9554|9563.8|9553.8|9564|9554|9563.5|9553.5|10
1638972470000|2021-12-08 14:07:50|9563.5|9553.5|9563.5|9553.5|9563.8|9553.8|9563.5|9553.5|7
1638972480000|2021-12-08 14:08:00|9563.3|9553.3|9562.3|9552.3|9563.5|9553.5|9562.3|9552.3|9
1638972490000|2021-12-08 14:08:10|9562|9552|9561.3|9551.3|9562.5|9552.5|9561.3|9551.3|4
1638972500000|2021-12-08 14:08:20|9561.5|9551.5|9560.8|9550.8|9561.5|9551.5|9559.8|9549.8|11
1638972510000|2021-12-08 14:08:30|9560.3|9550.3|9561|9551|9561|9551|9560.3|9550.3|6
1638972520000|2021-12-08 14:08:40|9560.8|9550.8|9559.8|9549.8|9561|9551|9559.8|9549.8|9
1638972530000|2021-12-08 14:08:50|9559.5|9549.5|9562.5|9552.5|9562.5|9552.5|9559.5|9549.5|6
1638972540000|2021-12-08 14:09:00|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1638972550000|2021-12-08 14:09:10|9562.5|9552.5|9561.8|9551.8|9562.5|9552.5|9560.3|9550.3|17
1638972560000|2021-12-08 14:09:20|9562|9552|9561.8|9551.8|9562|9552|9561.8|9551.8|8
1638972570000|2021-12-08 14:09:30|9562|9552|9561.3|9551.3|9562|9552|9561.3|9551.3|6
1638972580000|2021-12-08 14:09:40|9561|9551|9561|9551|9561.3|9551.3|9561|9551|3
1638972590000|2021-12-08 14:09:50|9561.8|9551.8|9561.8|9551.8|9562|9552|9560.8|9550.8|4
1638972610000|2021-12-08 14:10:10|9562|9552|9561.5|9551.5|9563.8|9553.8|9559.8|9549.8|9
1638972620000|2021-12-08 14:10:20|9560.5|9550.5|9558.8|9548.8|9560.8|9550.8|9558.5|9548.5|10
1638972630000|2021-12-08 14:10:30|9560|9550|9559.8|9549.8|9560|9550|9558.9|9548.9|11
1638972640000|2021-12-08 14:10:40|9559.3|9549.3|9559.8|9549.8|9559.8|9549.8|9559.3|9549.3|5
1638972650000|2021-12-08 14:10:50|9560|9550|9560.5|9550.5|9560.5|9550.5|9559.8|9549.8|11
1638972660000|2021-12-08 14:11:00|9560.8|9550.8|9561.5|9551.5|9561.5|9551.5|9560.8|9550.8|10
1638972670000|2021-12-08 14:11:10|9561.3|9551.3|9561.5|9551.5|9561.5|9551.5|9561.3|9551.3|8
1638972680000|2021-12-08 14:11:20|9561.8|9551.8|9562.3|9552.3|9562.5|9552.5|9561.8|9551.8|10
1638972690000|2021-12-08 14:11:30|9562.5|9552.5|9562.3|9552.3|9562.5|9552.5|9562.3|9552.3|2
1638972700000|2021-12-08 14:11:40|9562.5|9552.5|9562|9552|9562.5|9552.5|9562|9552|3
1638972710000|2021-12-08 14:11:50|9562.3|9552.3|9565|9555|9566.8|9556.8|9562.3|9552.3|8
1638972720000|2021-12-08 14:12:00|9565.5|9555.5|9566.3|9556.3|9566.8|9556.8|9565.5|9555.5|13
1638972730000|2021-12-08 14:12:10|9566.5|9556.5|9566.5|9556.5|9566.8|9556.8|9566.3|9556.3|8
1638972740000|2021-12-08 14:12:20|9566.8|9556.8|9567|9557|9567|9557|9566.5|9556.5|10
1638972750000|2021-12-08 14:12:30|9566.8|9556.8|9566.8|9556.8|9567|9557|9566.5|9556.5|9
1638972760000|2021-12-08 14:12:40|9566.5|9556.5|9567.3|9557.3|9567.3|9557.3|9566.3|9556.3|10
1638972770000|2021-12-08 14:12:50|9567.5|9557.5|9567.8|9557.8|9567.8|9557.8|9567.3|9557.3|9
1638972780000|2021-12-08 14:13:00|9567.5|9557.5|9568|9558|9568.8|9558.8|9567.5|9557.5|8
1638972790000|2021-12-08 14:13:10|9567.8|9557.8|9568.5|9558.5|9568.5|9558.5|9567.8|9557.8|10
1638972800000|2021-12-08 14:13:20|9568.3|9558.3|9568|9558|9568.8|9558.8|9567.8|9557.8|14
1638972810000|2021-12-08 14:13:30|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.5|9557.5|3
1638972820000|2021-12-08 14:13:40|9568|9558|9568.3|9558.3|9568.3|9558.3|9568|9558|2
1638972830000|2021-12-08 14:13:50|9568|9558|9567.8|9557.8|9568.3|9558.3|9567.5|9557.5|12
1638972840000|2021-12-08 14:14:00|9568|9558|9567.8|9557.8|9568|9558|9567.5|9557.5|12
1638972850000|2021-12-08 14:14:10|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1638972860000|2021-12-08 14:14:20|9567.8|9557.8|9567.3|9557.3|9567.8|9557.8|9567.3|9557.3|2
1638972870000|2021-12-08 14:14:30|9567|9557|9567.5|9557.5|9567.8|9557.8|9566.3|9556.3|6
1638972880000|2021-12-08 14:14:40|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.5|9557.5|3
1638972890000|2021-12-08 14:14:50|9567.5|9557.5|9566.3|9556.3|9567.5|9557.5|9566.3|9556.3|7
1638972900000|2021-12-08 14:15:00|9566|9556|9565.5|9555.5|9566.3|9556.3|9565|9555|12
1638972910000|2021-12-08 14:15:10|9566|9556|9568|9558|9568|9558|9564.8|9554.8|10
1638972920000|2021-12-08 14:15:20|9568.5|9558.5|9569.3|9559.3|9569.3|9559.3|9568.5|9558.5|16
1638972930000|2021-12-08 14:15:30|9569.5|9559.5|9571|9561|9571.3|9561.3|9568.8|9558.8|14
1638972940000|2021-12-08 14:15:40|9571.3|9561.3|9571|9561|9571.5|9561.5|9570.5|9560.5|15
1638972950000|2021-12-08 14:15:50|9571.3|9561.3|9571.3|9561.3|9571.5|9561.5|9571|9561|9
1638972960000|2021-12-08 14:16:00|9571.5|9561.5|9571.8|9561.8|9572.5|9562.5|9571.5|9561.5|16
1638972970000|2021-12-08 14:16:10|9571.5|9561.5|9571.5|9561.5|9571.8|9561.8|9571.3|9561.3|5
1638972980000|2021-12-08 14:16:20|9571.8|9561.8|9572|9562|9572|9562|9571.5|9561.5|6
1638972990000|2021-12-08 14:16:30|9571.8|9561.8|9571.3|9561.3|9572|9562|9571.3|9561.3|7
1638973000000|2021-12-08 14:16:40|9571|9561|9570|9560|9571.3|9561.3|9570|9560|11
1638973010000|2021-12-08 14:16:50|9569.8|9559.8|9569.8|9559.8|9570|9560|9569.8|9559.8|5
1638973020000|2021-12-08 14:17:00|9569|9559|9569.6|9559.6|9570.3|9560.3|9568.8|9558.8|16
1638973030000|2021-12-08 14:17:10|9569.8|9559.8|9572.5|9562.5|9572.5|9562.5|9569.5|9559.5|7
1638973040000|2021-12-08 14:17:20|9572.8|9562.8|9574|9564|9574.3|9564.3|9572|9562|11
1638973050000|2021-12-08 14:17:30|9574.8|9564.8|9575|9565|9575|9565|9574.8|9564.8|2
1638973060000|2021-12-08 14:17:40|9575.3|9565.3|9577.8|9567.8|9578|9568|9575.3|9565.3|8
1638973070000|2021-12-08 14:17:50|9578.3|9568.3|9579.3|9569.3|9579.3|9569.3|9577.3|9567.3|8
1638973080000|2021-12-08 14:18:00|9578.3|9568.3|9577.5|9567.5|9578.8|9568.8|9577.5|9567.5|12
1638973090000|2021-12-08 14:18:10|9577.3|9567.3|9578|9568|9578.3|9568.3|9577.3|9567.3|9
1638973100000|2021-12-08 14:18:20|9578.3|9568.3|9580.3|9570.3|9580.5|9570.5|9578.3|9568.3|10
1638973110000|2021-12-08 14:18:30|9580|9570|9580.3|9570.3|9580.3|9570.3|9580|9570|4
1638973120000|2021-12-08 14:18:40|9580.5|9570.5|9579.5|9569.5|9580.5|9570.5|9579.5|9569.5|9
1638973130000|2021-12-08 14:18:50|9579.3|9569.3|9577.8|9567.8|9579.3|9569.3|9577.5|9567.5|11
1638973140000|2021-12-08 14:19:00|9578|9568|9576.3|9566.3|9578|9568|9576.3|9566.3|6
1638973150000|2021-12-08 14:19:10|9576.5|9566.5|9577.5|9567.5|9577.5|9567.5|9576.3|9566.3|18
1638973160000|2021-12-08 14:19:20|9577.3|9567.3|9577|9567|9577.3|9567.3|9576.8|9566.8|6
1638973170000|2021-12-08 14:19:30|9576.8|9566.8|9576.3|9566.3|9576.8|9566.8|9576.3|9566.3|5
1638973180000|2021-12-08 14:19:40|9576.5|9566.5|9576.8|9566.8|9577|9567|9576.5|9566.5|5
1638973190000|2021-12-08 14:19:50|9577|9567|9577.3|9567.3|9577.5|9567.5|9577|9567|4
1638973200000|2021-12-08 14:20:00|9577.5|9567.5|9577.1|9567.1|9578|9568|9576.8|9566.8|6
1638973210000|2021-12-08 14:20:10|9577|9567|9575.8|9565.8|9577|9567|9575.5|9565.5|8
1638973220000|2021-12-08 14:20:20|9576.3|9566.3|9576|9566|9576.3|9566.3|9575.5|9565.5|7
1638973230000|2021-12-08 14:20:30|9576.5|9566.5|9577|9567|9577.3|9567.3|9576.5|9566.5|7
1638973240000|2021-12-08 14:20:40|9577.3|9567.3|9578|9568|9578|9568|9576.8|9566.8|7
1638973250000|2021-12-08 14:20:50|9577.8|9567.8|9577.5|9567.5|9578|9568|9577.5|9567.5|8
1638973260000|2021-12-08 14:21:00|9577.8|9567.8|9579.3|9569.3|9580|9570|9577.8|9567.8|10
1638973270000|2021-12-08 14:21:10|9579|9569|9579.5|9569.5|9580|9570|9579|9569|14
1638973280000|2021-12-08 14:21:20|9580|9570|9580.3|9570.3|9580.3|9570.3|9579.5|9569.5|7
1638973290000|2021-12-08 14:21:30|9580.5|9570.5|9583|9573|9583|9573|9580.5|9570.5|7
1638973300000|2021-12-08 14:21:40|9582.8|9572.8|9582|9572|9582.8|9572.8|9582|9572|3
1638973310000|2021-12-08 14:21:50|9582.5|9572.5|9583.8|9573.8|9584.5|9574.5|9582.5|9572.5|11
1638973320000|2021-12-08 14:22:00|9583.5|9573.5|9583.3|9573.3|9583.5|9573.5|9582.8|9572.8|6
1638973330000|2021-12-08 14:22:10|9583|9573|9585|9575|9585.3|9575.3|9583|9573|12
1638973340000|2021-12-08 14:22:20|9584.8|9574.8|9584.5|9574.5|9585|9575|9584.5|9574.5|8
1638973350000|2021-12-08 14:22:30|9584.3|9574.3|9584.5|9574.5|9584.8|9574.8|9584.3|9574.3|6
1638973360000|2021-12-08 14:22:40|9584.3|9574.3|9588|9578|9588|9578|9584.3|9574.3|9
1638973370000|2021-12-08 14:22:50|9588.5|9578.5|9586.3|9576.3|9588.5|9578.5|9585.8|9575.8|18
1638973380000|2021-12-08 14:23:00|9586.5|9576.5|9587|9577|9587|9577|9586.5|9576.5|9
1638973390000|2021-12-08 14:23:10|9586.8|9576.8|9586.8|9576.8|9587.3|9577.3|9586.8|9576.8|5
1638973400000|2021-12-08 14:23:20|9586.5|9576.5|9583.3|9573.3|9587|9577|9583.3|9573.3|13
1638973410000|2021-12-08 14:23:30|9583.5|9573.5|9584|9574|9584.8|9574.8|9583.5|9573.5|11
1638973420000|2021-12-08 14:23:40|9583.8|9573.8|9584.3|9574.3|9584.8|9574.8|9582.8|9572.8|15
1638973430000|2021-12-08 14:23:50|9584.5|9574.5|9585.8|9575.8|9586.8|9576.8|9584.3|9574.3|8
1638973440000|2021-12-08 14:24:00|9586.3|9576.3|9586|9576|9586.8|9576.8|9586|9576|5
1638973450000|2021-12-08 14:24:10|9586.3|9576.3|9586.3|9576.3|9587|9577|9586|9576|7
1638973460000|2021-12-08 14:24:20|9586|9576|9585.3|9575.3|9586.3|9576.3|9585|9575|8
1638973470000|2021-12-08 14:24:30|9585|9575|9584.3|9574.3|9585|9575|9584.3|9574.3|6
1638973480000|2021-12-08 14:24:40|9584.5|9574.5|9586|9576|9586.8|9576.8|9584.3|9574.3|10
1638973490000|2021-12-08 14:24:50|9586.3|9576.3|9586|9576|9586.3|9576.3|9586|9576|4
1638973500000|2021-12-08 14:25:00|9585.8|9575.8|9586.5|9576.5|9587|9577|9585.5|9575.5|9
1638973510000|2021-12-08 14:25:10|9586.8|9576.8|9586.3|9576.3|9586.8|9576.8|9586.3|9576.3|10
1638973520000|2021-12-08 14:25:20|9586.5|9576.5|9587.5|9577.5|9587.5|9577.5|9586.5|9576.5|4
1638973530000|2021-12-08 14:25:30|9587.8|9577.8|9589|9579|9589.3|9579.3|9587.8|9577.8|8
1638973540000|2021-12-08 14:25:40|9588.8|9578.8|9588.5|9578.5|9588.8|9578.8|9588|9578|7
1638973550000|2021-12-08 14:25:50|9589|9579|9589|9579|9589.3|9579.3|9589|9579|3
1638973560000|2021-12-08 14:26:00|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9588.3|9578.3|3
1638973570000|2021-12-08 14:26:10|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|1
1638973580000|2021-12-08 14:26:20|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|9588|9578|5
1638973590000|2021-12-08 14:26:30|9588.5|9578.5|9588.5|9578.5|9588.8|9578.8|9587.5|9577.5|8
1638973600000|2021-12-08 14:26:40|9589.8|9579.8|9589.3|9579.3|9589.8|9579.8|9588.5|9578.5|22
1638973620000|2021-12-08 14:27:00|9588.3|9578.3|9588.3|9578.3|9589.3|9579.3|9587.8|9577.8|9
1638973630000|2021-12-08 14:27:10|9589|9579|9589.3|9579.3|9589.8|9579.8|9589|9579|4
1638973640000|2021-12-08 14:27:20|9589|9579|9588.3|9578.3|9589|9579|9588.3|9578.3|4
1638973650000|2021-12-08 14:27:30|9588.8|9578.8|9588.3|9578.3|9589|9579|9588.3|9578.3|4
1638973660000|2021-12-08 14:27:40|9588.5|9578.5|9589|9579|9589.8|9579.8|9588.3|9578.3|8
1638973670000|2021-12-08 14:27:50|9588.8|9578.8|9588.3|9578.3|9589|9579|9588|9578|6
1638973680000|2021-12-08 14:28:00|9588.5|9578.5|9590.8|9580.8|9591.5|9581.5|9588.3|9578.3|15
1638973690000|2021-12-08 14:28:10|9591|9581|9591.3|9581.3|9591.5|9581.5|9590.8|9580.8|10
1638973700000|2021-12-08 14:28:20|9591|9581|9590.8|9580.8|9591|9581|9590.8|9580.8|10
1638973710000|2021-12-08 14:28:30|9590.5|9580.5|9589.5|9579.5|9590.5|9580.5|9589.5|9579.5|5
1638973720000|2021-12-08 14:28:40|9590|9580|9589.5|9579.5|9590|9580|9589.5|9579.5|3
1638973730000|2021-12-08 14:28:50|9589.3|9579.3|9589.3|9579.3|9589.5|9579.5|9589|9579|9
1638973740000|2021-12-08 14:29:00|9588.5|9578.5|9588.5|9578.5|9589|9579|9587.8|9577.8|6
1638973750000|2021-12-08 14:29:10|9588.8|9578.8|9589.8|9579.8|9590.3|9580.3|9588.8|9578.8|6
1638973760000|2021-12-08 14:29:20|9590|9580|9590.8|9580.8|9591|9581|9590|9580|9
1638973770000|2021-12-08 14:29:30|9591|9581|9590.8|9580.8|9591|9581|9590|9580|11
1638973780000|2021-12-08 14:29:40|9590.5|9580.5|9591.8|9581.8|9592|9582|9590.3|9580.3|16
1638973790000|2021-12-08 14:29:50|9591.5|9581.5|9592|9582|9592.3|9582.3|9591|9581|10
1638973800000|2021-12-08 14:30:00|9592.5|9582.5|9593.3|9583.3|9595.8|9585.8|9592.5|9582.5|16
1638973810000|2021-12-08 14:30:10|9593.5|9583.5|9592.8|9582.8|9594.5|9584.5|9592|9582|20
1638973820000|2021-12-08 14:30:20|9592.5|9582.5|9590|9580|9592.5|9582.5|9588.5|9578.5|18
1638973830000|2021-12-08 14:30:30|9589.8|9579.8|9591.8|9581.8|9592|9582|9588.8|9578.8|19
1638973840000|2021-12-08 14:30:40|9592|9582|9590.5|9580.5|9592.5|9582.5|9590|9580|22
1638973850000|2021-12-08 14:30:50|9590.8|9580.8|9593.5|9583.5|9594|9584|9590.8|9580.8|15
1638973860000|2021-12-08 14:31:00|9594|9584|9596.3|9586.3|9596.3|9586.3|9594|9584|16
1638973870000|2021-12-08 14:31:10|9596|9586|9595.5|9585.5|9596.8|9586.8|9595.5|9585.5|13
1638973880000|2021-12-08 14:31:20|9596|9586|9595.8|9585.8|9596.5|9586.5|9595.3|9585.3|16
1638973890000|2021-12-08 14:31:30|9596.3|9586.3|9595.8|9585.8|9596.3|9586.3|9595.8|9585.8|4
1638973900000|2021-12-08 14:31:40|9596|9586|9595.5|9585.5|9596.3|9586.3|9592.5|9582.5|19
1638973910000|2021-12-08 14:31:50|9595.8|9585.8|9596.3|9586.3|9596.3|9586.3|9595.5|9585.5|9
1638973920000|2021-12-08 14:32:00|9595.8|9585.8|9596.8|9586.8|9596.8|9586.8|9595.5|9585.5|14
1638973930000|2021-12-08 14:32:10|9596|9586|9596.8|9586.8|9596.8|9586.8|9596|9586|9
1638973940000|2021-12-08 14:32:20|9596.5|9586.5|9596|9586|9597.3|9587.3|9595.5|9585.5|13
1638973950000|2021-12-08 14:32:30|9595.8|9585.8|9598.5|9588.5|9598.5|9588.5|9595.8|9585.8|8
1638973960000|2021-12-08 14:32:40|9598.8|9588.8|9602.8|9592.8|9603|9593|9597.8|9587.8|17
1638973970000|2021-12-08 14:32:50|9603.3|9593.3|9604|9594|9604|9594|9602.5|9592.5|22
1638973980000|2021-12-08 14:33:00|9603.8|9593.8|9603|9593|9604.5|9594.5|9602.5|9592.5|13
1638973990000|2021-12-08 14:33:10|9603.3|9593.3|9601.5|9591.5|9603.3|9593.3|9600.5|9590.5|21
1638974000000|2021-12-08 14:33:20|9601.8|9591.8|9597|9587|9601.8|9591.8|9597|9587|21
1638974010000|2021-12-08 14:33:30|9597.3|9587.3|9597.8|9587.8|9598|9588|9596.3|9586.3|19
1638974020000|2021-12-08 14:33:40|9598|9588|9599.8|9589.8|9599.8|9589.8|9597.3|9587.3|14
1638974030000|2021-12-08 14:33:50|9600|9590|9599.5|9589.5|9600.5|9590.5|9599.3|9589.3|16
1638974040000|2021-12-08 14:34:00|9599.8|9589.8|9601|9591|9601|9591|9599.3|9589.3|14
1638974050000|2021-12-08 14:34:10|9601.8|9591.8|9595.3|9585.3|9601.8|9591.8|9595.3|9585.3|21
1638974060000|2021-12-08 14:34:20|9595.5|9585.5|9596|9586|9597.3|9587.3|9595|9585|23
1638974070000|2021-12-08 14:34:30|9595.8|9585.8|9598.5|9588.5|9598.5|9588.5|9595.8|9585.8|15
1638974080000|2021-12-08 14:34:40|9598.3|9588.3|9595.8|9585.8|9598.3|9588.3|9595.8|9585.8|17
1638974090000|2021-12-08 14:34:50|9595.5|9585.5|9595.8|9585.8|9597|9587|9595.3|9585.3|12
1638974100000|2021-12-08 14:35:00|9594.5|9584.5|9593.8|9583.8|9594.8|9584.8|9593|9583|17
1638974110000|2021-12-08 14:35:10|9594|9584|9597.8|9587.8|9597.8|9587.8|9594|9584|13
1638974120000|2021-12-08 14:35:20|9598|9588|9598.8|9588.8|9599.5|9589.5|9597.8|9587.8|22
1638974130000|2021-12-08 14:35:30|9598.5|9588.5|9597.3|9587.3|9598.8|9588.8|9596.5|9586.5|23
1638974140000|2021-12-08 14:35:40|9598.3|9588.3|9601|9591|9601|9591|9598.3|9588.3|20
1638974150000|2021-12-08 14:35:50|9600.8|9590.8|9601.5|9591.5|9601.8|9591.8|9600|9590|14
1638974160000|2021-12-08 14:36:00|9601.8|9591.8|9604|9594|9604.5|9594.5|9601.8|9591.8|14
1638974170000|2021-12-08 14:36:10|9604.3|9594.3|9603.3|9593.3|9604.3|9594.3|9602.5|9592.5|19
1638974180000|2021-12-08 14:36:20|9602.8|9592.8|9599|9589|9602.8|9592.8|9598.5|9588.5|21
1638974190000|2021-12-08 14:36:30|9598.8|9588.8|9596.3|9586.3|9598.8|9588.8|9596.3|9586.3|17
1638974200000|2021-12-08 14:36:40|9596|9586|9596.8|9586.8|9597|9587|9595|9585|14
1638974210000|2021-12-08 14:36:50|9596.5|9586.5|9595.8|9585.8|9597.8|9587.8|9595.5|9585.5|20
1638974220000|2021-12-08 14:37:00|9596|9586|9596|9586|9597.8|9587.8|9596|9586|9
1638974230000|2021-12-08 14:37:10|9595.8|9585.8|9595|9585|9595.8|9585.8|9592|9582|22
1638974240000|2021-12-08 14:37:20|9595.3|9585.3|9599.3|9589.3|9599.3|9589.3|9595.3|9585.3|24
1638974250000|2021-12-08 14:37:30|9599.5|9589.5|9597.5|9587.5|9600.5|9590.5|9597.5|9587.5|23
1638974260000|2021-12-08 14:37:40|9598.8|9588.8|9594.8|9584.8|9599.5|9589.5|9594.8|9584.8|18
1638974270000|2021-12-08 14:37:50|9593.8|9583.8|9593.8|9583.8|9594.3|9584.3|9593|9583|8
1638974280000|2021-12-08 14:38:00|9592.8|9582.8|9598.3|9588.3|9599.3|9589.3|9592.8|9582.8|24
1638974290000|2021-12-08 14:38:10|9597.8|9587.8|9593.8|9583.8|9598.3|9588.3|9593.5|9583.5|18
1638974300000|2021-12-08 14:38:20|9594.5|9584.5|9591.5|9581.5|9594.5|9584.5|9591.3|9581.3|14
1638974310000|2021-12-08 14:38:30|9591|9581|9589.8|9579.8|9591.3|9581.3|9588.8|9578.8|11
1638974320000|2021-12-08 14:38:40|9589.5|9579.5|9589.5|9579.5|9589.8|9579.8|9588.8|9578.8|9
1638974330000|2021-12-08 14:38:50|9589.8|9579.8|9587|9577|9589.8|9579.8|9587|9577|18
1638974340000|2021-12-08 14:39:00|9586.8|9576.8|9588|9578|9588.3|9578.3|9586.8|9576.8|14
1638974350000|2021-12-08 14:39:10|9587.5|9577.5|9585.3|9575.3|9587.8|9577.8|9585.3|9575.3|11
1638974360000|2021-12-08 14:39:20|9584.5|9574.5|9584.5|9574.5|9585.3|9575.3|9583.8|9573.8|13
1638974370000|2021-12-08 14:39:30|9584.8|9574.8|9585.5|9575.5|9586.8|9576.8|9584.8|9574.8|18
1638974380000|2021-12-08 14:39:40|9585.3|9575.3|9587.5|9577.5|9588.3|9578.3|9585.3|9575.3|14
1638974390000|2021-12-08 14:39:50|9587.3|9577.3|9588.5|9578.5|9589.3|9579.3|9586|9576|20
1638974400000|2021-12-08 14:40:00|9588|9578|9586.8|9576.8|9588.3|9578.3|9583.8|9573.8|24
1638974410000|2021-12-08 14:40:10|9586.3|9576.3|9585.5|9575.5|9587|9577|9585.5|9575.5|18
1638974420000|2021-12-08 14:40:20|9585.3|9575.3|9585.8|9575.8|9585.8|9575.8|9585.3|9575.3|3
1638974430000|2021-12-08 14:40:30|9586|9576|9584.8|9574.8|9586|9576|9584|9574|11
1638974440000|2021-12-08 14:40:40|9585|9575|9588.5|9578.5|9588.8|9578.8|9585|9575|19
1638974450000|2021-12-08 14:40:50|9588.8|9578.8|9590.5|9580.5|9591.5|9581.5|9588.5|9578.5|14
1638974460000|2021-12-08 14:41:00|9590.3|9580.3|9594.8|9584.8|9595.3|9585.3|9590.3|9580.3|17
1638974470000|2021-12-08 14:41:10|9595|9585|9596.8|9586.8|9596.8|9586.8|9594.5|9584.5|14
1638974480000|2021-12-08 14:41:20|9596.3|9586.3|9597|9587|9597|9587|9595.8|9585.8|17
1638974490000|2021-12-08 14:41:30|9597.3|9587.3|9597.3|9587.3|9598.5|9588.5|9596.8|9586.8|16
1638974500000|2021-12-08 14:41:40|9597|9587|9599.8|9589.8|9600.8|9590.8|9596.5|9586.5|22
1638974510000|2021-12-08 14:41:50|9599.5|9589.5|9598|9588|9599.8|9589.8|9597|9587|16
1638974520000|2021-12-08 14:42:00|9597.8|9587.8|9596.5|9586.5|9598|9588|9596.5|9586.5|10
1638974530000|2021-12-08 14:42:10|9596.8|9586.8|9599.5|9589.5|9600|9590|9596.3|9586.3|16
1638974540000|2021-12-08 14:42:20|9599.8|9589.8|9601|9591|9601.8|9591.8|9598.8|9588.8|17
1638974550000|2021-12-08 14:42:30|9601.3|9591.3|9604|9594|9604.3|9594.3|9601.3|9591.3|7
1638974560000|2021-12-08 14:42:40|9604.3|9594.3|9604.3|9594.3|9604.5|9594.5|9603.5|9593.5|9
1638974570000|2021-12-08 14:42:50|9604|9594|9603.8|9593.8|9604.3|9594.3|9603.5|9593.5|7
1638974580000|2021-12-08 14:43:00|9603.5|9593.5|9605|9595|9605.3|9595.3|9603|9593|16
1638974590000|2021-12-08 14:43:10|9605.3|9595.3|9601.3|9591.3|9605.8|9595.8|9601.3|9591.3|22
1638974600000|2021-12-08 14:43:20|9601.8|9591.8|9600.3|9590.3|9601.8|9591.8|9598.8|9588.8|14
1638974610000|2021-12-08 14:43:30|9599.5|9589.5|9599.8|9589.8|9601|9591|9597.8|9587.8|20
1638974620000|2021-12-08 14:43:40|9599.3|9589.3|9599.3|9589.3|9601|9591|9598.8|9588.8|17
1638974630000|2021-12-08 14:43:50|9600|9590|9601|9591|9601|9591|9598.8|9588.8|12
1638974640000|2021-12-08 14:44:00|9600.5|9590.5|9602.3|9592.3|9602.3|9592.3|9600.5|9590.5|13
1638974650000|2021-12-08 14:44:10|9602|9592|9600|9590|9602.3|9592.3|9598.8|9588.8|15
1638974660000|2021-12-08 14:44:20|9600.5|9590.5|9598.8|9588.8|9600.5|9590.5|9598.3|9588.3|14
1638974670000|2021-12-08 14:44:30|9599|9589|9598.8|9588.8|9599.8|9589.8|9598.5|9588.5|15
1638974680000|2021-12-08 14:44:40|9598.5|9588.5|9598|9588|9599.5|9589.5|9597.8|9587.8|22
1638974690000|2021-12-08 14:44:50|9597.8|9587.8|9597.8|9587.8|9598.5|9588.5|9597.3|9587.3|21
1638974700000|2021-12-08 14:45:00|9596.3|9586.3|9596|9586|9597|9587|9595.3|9585.3|20
1638974710000|2021-12-08 14:45:10|9595.8|9585.8|9596.3|9586.3|9597.3|9587.3|9595.3|9585.3|15
1638974720000|2021-12-08 14:45:20|9596|9586|9599.5|9589.5|9599.5|9589.5|9595.8|9585.8|17
1638974730000|2021-12-08 14:45:30|9600|9590|9598|9588|9601.3|9591.3|9598|9588|14
1638974740000|2021-12-08 14:45:40|9597.8|9587.8|9595.3|9585.3|9598.3|9588.3|9595.3|9585.3|25
1638974750000|2021-12-08 14:45:50|9595.5|9585.5|9599.5|9589.5|9599.5|9589.5|9595|9585|15
1638974760000|2021-12-08 14:46:00|9599.3|9589.3|9600.8|9590.8|9601.5|9591.5|9599.3|9589.3|20
1638974770000|2021-12-08 14:46:10|9601|9591|9600.8|9590.8|9601|9591|9600.5|9590.5|10
1638974780000|2021-12-08 14:46:20|9601|9591|9601.3|9591.3|9601.8|9591.8|9601|9591|14
1638974790000|2021-12-08 14:46:30|9601.5|9591.5|9601|9591|9601.5|9591.5|9599.8|9589.8|15
1638974800000|2021-12-08 14:46:40|9601.3|9591.3|9601|9591|9601.5|9591.5|9600.8|9590.8|14
1638974810000|2021-12-08 14:46:50|9600.8|9590.8|9600|9590|9601.5|9591.5|9599.3|9589.3|12
1638974820000|2021-12-08 14:47:00|9600.3|9590.3|9600.3|9590.3|9602|9592|9599.5|9589.5|18
1638974830000|2021-12-08 14:47:10|9600|9590|9598|9588|9601|9591|9598|9588|14
1638974840000|2021-12-08 14:47:20|9597.8|9587.8|9594|9584|9597.8|9587.8|9593.5|9583.5|20
1638974850000|2021-12-08 14:47:30|9593.3|9583.3|9593.5|9583.5|9594|9584|9592.8|9582.8|14
1638974860000|2021-12-08 14:47:40|9593.8|9583.8|9591|9581|9594|9584|9591|9581|14
1638974870000|2021-12-08 14:47:50|9590.8|9580.8|9591|9581|9592|9582|9590.5|9580.5|20
1638974880000|2021-12-08 14:48:00|9591.3|9581.3|9593.3|9583.3|9594|9584|9591.3|9581.3|20
1638974890000|2021-12-08 14:48:10|9592.8|9582.8|9590.5|9580.5|9592.8|9582.8|9590.3|9580.3|16
1638974900000|2021-12-08 14:48:20|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|9589.8|9579.8|6
1638974910000|2021-12-08 14:48:30|9589.8|9579.8|9587.8|9577.8|9589.8|9579.8|9587|9577|18
1638974920000|2021-12-08 14:48:40|9588.3|9578.3|9589.5|9579.5|9590.5|9580.5|9588|9578|17
1638974930000|2021-12-08 14:48:50|9589.3|9579.3|9589.5|9579.5|9592|9582|9587.3|9577.3|17
1638974940000|2021-12-08 14:49:00|9589|9579|9590.8|9580.8|9592.3|9582.3|9588.5|9578.5|17
1638974950000|2021-12-08 14:49:10|9591.3|9581.3|9590|9580|9591.3|9581.3|9589.8|9579.8|12
1638974960000|2021-12-08 14:49:20|9589.8|9579.8|9593.5|9583.5|9593.5|9583.5|9589.8|9579.8|11
1638974970000|2021-12-08 14:49:30|9593.8|9583.8|9596.3|9586.3|9596.3|9586.3|9593.8|9583.8|7
1638974980000|2021-12-08 14:49:40|9596|9586|9593.5|9583.5|9596|9586|9593.5|9583.5|14
1638974990000|2021-12-08 14:49:50|9593|9583|9595.5|9585.5|9596.5|9586.5|9592.8|9582.8|12
1638975000000|2021-12-08 14:50:00|9595.8|9585.8|9595.5|9585.5|9596|9586|9595.5|9585.5|12
1638975010000|2021-12-08 14:50:10|9595.8|9585.8|9595.5|9585.5|9595.8|9585.8|9592.8|9582.8|21
1638975020000|2021-12-08 14:50:20|9595.8|9585.8|9599|9589|9599.3|9589.3|9595.8|9585.8|12
1638975030000|2021-12-08 14:50:30|9598.8|9588.8|9601|9591|9601|9591|9598.8|9588.8|17
1638975040000|2021-12-08 14:50:40|9601.3|9591.3|9602|9592|9602|9592|9600|9590|8
1638975050000|2021-12-08 14:50:50|9602.3|9592.3|9605|9595|9605.5|9595.5|9602|9592|15
1638975060000|2021-12-08 14:51:00|9604.8|9594.8|9606.8|9596.8|9607.5|9597.5|9604.5|9594.5|17
1638975070000|2021-12-08 14:51:10|9607|9597|9608|9598|9609.3|9599.3|9606.5|9596.5|20
1638975080000|2021-12-08 14:51:20|9608.3|9598.3|9607.8|9597.8|9608.8|9598.8|9607.8|9597.8|14
1638975090000|2021-12-08 14:51:30|9607.5|9597.5|9607.5|9597.5|9608.3|9598.3|9607.5|9597.5|5
1638975100000|2021-12-08 14:51:40|9607.3|9597.3|9608|9598|9608.3|9598.3|9607.3|9597.3|8
1638975110000|2021-12-08 14:51:50|9607.8|9597.8|9606|9596|9607.8|9597.8|9605.3|9595.3|11
1638975120000|2021-12-08 14:52:00|9606.3|9596.3|9608|9598|9608.3|9598.3|9606.3|9596.3|11
1638975130000|2021-12-08 14:52:10|9606|9596|9605.8|9595.8|9607|9597|9604.8|9594.8|18
1638975140000|2021-12-08 14:52:20|9605.3|9595.3|9604.5|9594.5|9607|9597|9604.5|9594.5|16
1638975150000|2021-12-08 14:52:30|9603.8|9593.8|9603.8|9593.8|9604|9594|9603.5|9593.5|8
1638975160000|2021-12-08 14:52:40|9604|9594|9606|9596|9606|9596|9604|9594|14
1638975170000|2021-12-08 14:52:50|9606.8|9596.8|9606.8|9596.8|9607.5|9597.5|9606.3|9596.3|19
1638975180000|2021-12-08 14:53:00|9607.5|9597.5|9607.3|9597.3|9608|9598|9607.3|9597.3|7
1638975190000|2021-12-08 14:53:10|9607.5|9597.5|9607.5|9597.5|9608|9598|9607|9597|13
1638975200000|2021-12-08 14:53:20|9607.3|9597.3|9606|9596|9607.3|9597.3|9605|9595|17
1638975210000|2021-12-08 14:53:30|9606.5|9596.5|9605.5|9595.5|9606.8|9596.8|9605.5|9595.5|5
1638975220000|2021-12-08 14:53:40|9606|9596|9609|9599|9609|9599|9606|9596|13
1638975230000|2021-12-08 14:53:50|9610.3|9600.3|9613.5|9603.5|9613.5|9603.5|9610.3|9600.3|12
1638975240000|2021-12-08 14:54:00|9614.4|9604.4|9615.5|9605.5|9616.3|9606.3|9614.4|9604.4|14
1638975250000|2021-12-08 14:54:10|9615.3|9605.3|9615.5|9605.5|9616.3|9606.3|9614.5|9604.5|17
1638975260000|2021-12-08 14:54:20|9615.8|9605.8|9615.8|9605.8|9617.3|9607.3|9615.8|9605.8|15
1638975270000|2021-12-08 14:54:30|9615.5|9605.5|9613|9603|9616|9606|9613|9603|19
1638975280000|2021-12-08 14:54:40|9612.8|9602.8|9615|9605|9615.8|9605.8|9612.8|9602.8|15
1638975290000|2021-12-08 14:54:50|9614.5|9604.5|9615.3|9605.3|9615.5|9605.5|9613.8|9603.8|13
1638975300000|2021-12-08 14:55:00|9615|9605|9614|9604|9615|9605|9613|9603|15
1638975310000|2021-12-08 14:55:10|9613.8|9603.8|9610.5|9600.5|9613.8|9603.8|9609.8|9599.8|15
1638975320000|2021-12-08 14:55:20|9610.3|9600.3|9613|9603|9613|9603|9609.5|9599.5|14
1638975330000|2021-12-08 14:55:30|9613.5|9603.5|9613|9603|9613.8|9603.8|9612.5|9602.5|20
1638975340000|2021-12-08 14:55:40|9612.8|9602.8|9612.3|9602.3|9612.8|9602.8|9611.3|9601.3|13
1638975350000|2021-12-08 14:55:50|9612|9602|9614.5|9604.5|9614.8|9604.8|9611.5|9601.5|16
1638975360000|2021-12-08 14:56:00|9614.3|9604.3|9615|9605|9616.3|9606.3|9613.5|9603.5|23
1638975370000|2021-12-08 14:56:10|9615.3|9605.3|9614.3|9604.3|9616.5|9606.5|9613.3|9603.3|19
1638975380000|2021-12-08 14:56:20|9613.5|9603.5|9614.3|9604.3|9614.5|9604.5|9612.5|9602.5|17
1638975390000|2021-12-08 14:56:30|9614|9604|9614.8|9604.8|9614.8|9604.8|9613.8|9603.8|7
1638975400000|2021-12-08 14:56:40|9614.3|9604.3|9613.3|9603.3|9614.3|9604.3|9613.3|9603.3|10
1638975410000|2021-12-08 14:56:50|9613|9603|9614.5|9604.5|9614.8|9604.8|9612.8|9602.8|22
1638975420000|2021-12-08 14:57:00|9614.3|9604.3|9614|9604|9614.8|9604.8|9613.8|9603.8|11
1638975430000|2021-12-08 14:57:10|9614.3|9604.3|9615|9605|9617.3|9607.3|9614.3|9604.3|20
1638975440000|2021-12-08 14:57:20|9615.5|9605.5|9614.3|9604.3|9615.5|9605.5|9614.3|9604.3|13
1638975450000|2021-12-08 14:57:30|9614.5|9604.5|9614.5|9604.5|9614.8|9604.8|9614|9604|13
1638975460000|2021-12-08 14:57:40|9614.3|9604.3|9612.8|9602.8|9614.5|9604.5|9612.5|9602.5|11
1638975470000|2021-12-08 14:57:50|9612.5|9602.5|9606.5|9596.5|9612.5|9602.5|9606|9596|23
1638975480000|2021-12-08 14:58:00|9607.3|9597.3|9609.3|9599.3|9609.8|9599.8|9606.5|9596.5|24
1638975490000|2021-12-08 14:58:10|9609|9599|9607.3|9597.3|9609.3|9599.3|9607|9597|15
1638975500000|2021-12-08 14:58:20|9607|9597|9604.5|9594.5|9607.5|9597.5|9604.3|9594.3|22
1638975510000|2021-12-08 14:58:30|9604.3|9594.3|9604.3|9594.3|9604.5|9594.5|9603.8|9593.8|9
1638975520000|2021-12-08 14:58:40|9603.8|9593.8|9603.8|9593.8|9604.3|9594.3|9603.8|9593.8|7
1638975530000|2021-12-08 14:58:50|9604|9594|9602.8|9592.8|9604|9594|9601.8|9591.8|22
1638975540000|2021-12-08 14:59:00|9603.3|9593.3|9599.5|9589.5|9603.8|9593.8|9599|9589|14
1638975550000|2021-12-08 14:59:10|9599.3|9589.3|9599.3|9589.3|9599.5|9589.5|9599|9589|12
1638975560000|2021-12-08 14:59:20|9599.5|9589.5|9599|9589|9599.5|9589.5|9597.8|9587.8|16
1638975570000|2021-12-08 14:59:30|9599.3|9589.3|9598.5|9588.5|9599.3|9589.3|9598.5|9588.5|7
1638975580000|2021-12-08 14:59:40|9598.3|9588.3|9598|9588|9598.8|9588.8|9597|9587|19
1638975590000|2021-12-08 14:59:50|9597.8|9587.8|9597.8|9587.8|9598.3|9588.3|9596.3|9586.3|16
1638975600000|2021-12-08 15:00:00|9598|9588|9598.5|9588.5|9599.5|9589.5|9596.5|9586.5|22
1638975610000|2021-12-08 15:00:10|9598.8|9588.8|9596.5|9586.5|9599.3|9589.3|9596.5|9586.5|20
1638975620000|2021-12-08 15:00:20|9596.8|9586.8|9594.3|9584.3|9596.8|9586.8|9594.3|9584.3|24
1638975630000|2021-12-08 15:00:30|9594.5|9584.5|9597|9587|9597|9587|9594|9584|19
1638975640000|2021-12-08 15:00:40|9596.8|9586.8|9596.3|9586.3|9599|9589|9596.3|9586.3|20
1638975650000|2021-12-08 15:00:50|9595.8|9585.8|9596.8|9586.8|9597.8|9587.8|9595.8|9585.8|18
1638975660000|2021-12-08 15:01:00|9596.3|9586.3|9597.3|9587.3|9598|9588|9595.5|9585.5|23
1638975670000|2021-12-08 15:01:10|9597|9587|9596.5|9586.5|9597.5|9587.5|9596.5|9586.5|12
1638975680000|2021-12-08 15:01:20|9597|9587|9595.8|9585.8|9597.8|9587.8|9595.3|9585.3|22
1638975690000|2021-12-08 15:01:30|9596.5|9586.5|9598.3|9588.3|9599|9589|9596.5|9586.5|21
1638975700000|2021-12-08 15:01:40|9598.8|9588.8|9598|9588|9598.8|9588.8|9595.8|9585.8|25
1638975710000|2021-12-08 15:01:50|9598.5|9588.5|9599.4|9589.4|9602.3|9592.3|9598.5|9588.5|24
1638975720000|2021-12-08 15:02:00|9599.1|9589.1|9598|9588|9599.5|9589.5|9597.3|9587.3|27
1638975730000|2021-12-08 15:02:10|9598.3|9588.3|9597.5|9587.5|9599|9589|9597.3|9587.3|22
1638975740000|2021-12-08 15:02:20|9598.3|9588.3|9598.3|9588.3|9598.8|9588.8|9596.8|9586.8|29
1638975750000|2021-12-08 15:02:30|9598|9588|9597.5|9587.5|9598.8|9588.8|9597.5|9587.5|17
1638975760000|2021-12-08 15:02:40|9597.8|9587.8|9599|9589|9599|9589|9597.5|9587.5|13
1638975770000|2021-12-08 15:02:50|9598.8|9588.8|9599|9589|9599.3|9589.3|9597.8|9587.8|15
1638975780000|2021-12-08 15:03:00|9599.3|9589.3|9598.5|9588.5|9599.3|9589.3|9598|9588|16
1638975790000|2021-12-08 15:03:10|9598.8|9588.8|9598.3|9588.3|9599|9589|9597.3|9587.3|16
1638975800000|2021-12-08 15:03:20|9597.8|9587.8|9594.5|9584.5|9599.5|9589.5|9593.8|9583.8|20
1638975810000|2021-12-08 15:03:30|9594|9584|9595.5|9585.5|9595.8|9585.8|9593.5|9583.5|18
1638975820000|2021-12-08 15:03:40|9595.3|9585.3|9595.8|9585.8|9596.3|9586.3|9595.3|9585.3|21
1638975830000|2021-12-08 15:03:50|9596|9586|9596.3|9586.3|9596.8|9586.8|9595.8|9585.8|21
1638975840000|2021-12-08 15:04:00|9596|9586|9595.5|9585.5|9596.3|9586.3|9594.8|9584.8|16
1638975850000|2021-12-08 15:04:10|9594.8|9584.8|9594.3|9584.3|9594.8|9584.8|9593.5|9583.5|16
1638975860000|2021-12-08 15:04:20|9594|9584|9594.3|9584.3|9594.3|9584.3|9593.3|9583.3|19
1638975870000|2021-12-08 15:04:30|9594.5|9584.5|9594|9584|9594.8|9584.8|9594|9584|8
1638975880000|2021-12-08 15:04:40|9594.5|9584.5|9594.3|9584.3|9594.8|9584.8|9594.3|9584.3|16
1638975890000|2021-12-08 15:04:50|9594.8|9584.8|9599|9589|9599.5|9589.5|9594.8|9584.8|15
1638975900000|2021-12-08 15:05:00|9598.8|9588.8|9598.3|9588.3|9599|9589|9597.8|9587.8|16
1638975920000|2021-12-08 15:05:20|9598|9588|9596.5|9586.5|9598.3|9588.3|9596.5|9586.5|12
1638975930000|2021-12-08 15:05:30|9596.8|9586.8|9598.5|9588.5|9599|9589|9596.8|9586.8|14
1638975940000|2021-12-08 15:05:40|9598.8|9588.8|9599.5|9589.5|9599.5|9589.5|9598.5|9588.5|8
1638975950000|2021-12-08 15:05:50|9599|9589|9598.8|9588.8|9599|9589|9598.8|9588.8|6
1638975960000|2021-12-08 15:06:00|9599|9589|9599|9589|9599.5|9589.5|9598.5|9588.5|16
1638975970000|2021-12-08 15:06:10|9599.5|9589.5|9598.3|9588.3|9599.5|9589.5|9598.3|9588.3|9
1638975980000|2021-12-08 15:06:20|9598|9588|9599.5|9589.5|9599.5|9589.5|9598|9588|9
1638975990000|2021-12-08 15:06:30|9599.8|9589.8|9598|9588|9599.8|9589.8|9598|9588|16
1638976000000|2021-12-08 15:06:40|9597.8|9587.8|9596.5|9586.5|9597.8|9587.8|9596.5|9586.5|15
1638976010000|2021-12-08 15:06:50|9596.8|9586.8|9598.8|9588.8|9598.8|9588.8|9596.5|9586.5|16
1638976020000|2021-12-08 15:07:00|9598.5|9588.5|9599|9589|9599.8|9589.8|9598.5|9588.5|12
1638976030000|2021-12-08 15:07:10|9598.3|9588.3|9598.8|9588.8|9599.5|9589.5|9598.3|9588.3|15
1638976040000|2021-12-08 15:07:20|9598.5|9588.5|9599|9589|9599.5|9589.5|9598.3|9588.3|14
1638976050000|2021-12-08 15:07:30|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599|9589|5
1638976060000|2021-12-08 15:07:40|9599.5|9589.5|9599.3|9589.3|9599.8|9589.8|9599.3|9589.3|9
1638976070000|2021-12-08 15:07:50|9599.5|9589.5|9597.8|9587.8|9599.5|9589.5|9597.3|9587.3|8
1638976080000|2021-12-08 15:08:00|9597.5|9587.5|9594.3|9584.3|9597.5|9587.5|9593.8|9583.8|19
1638976090000|2021-12-08 15:08:10|9594|9584|9594.5|9584.5|9594.5|9584.5|9594|9584|15
1638976100000|2021-12-08 15:08:20|9594.3|9584.3|9595.3|9585.3|9595.5|9585.5|9593.8|9583.8|15
1638976110000|2021-12-08 15:08:30|9594.3|9584.3|9595.8|9585.8|9595.8|9585.8|9594.3|9584.3|16
1638976120000|2021-12-08 15:08:40|9596|9586|9596.5|9586.5|9598|9588|9596|9586|16
1638976130000|2021-12-08 15:08:50|9596.8|9586.8|9598.8|9588.8|9599.3|9589.3|9596.8|9586.8|14
1638976140000|2021-12-08 15:09:00|9599|9589|9601.8|9591.8|9602|9592|9599|9589|23
1638976150000|2021-12-08 15:09:10|9602.3|9592.3|9603.3|9593.3|9603.3|9593.3|9602.3|9592.3|17
1638976160000|2021-12-08 15:09:20|9603.5|9593.5|9603.5|9593.5|9604.8|9594.8|9602.8|9592.8|21
1638976170000|2021-12-08 15:09:30|9603.3|9593.3|9602.5|9592.5|9603.5|9593.5|9601.5|9591.5|11
1638976180000|2021-12-08 15:09:40|9602|9592|9603.3|9593.3|9603.8|9593.8|9602|9592|8
1638976190000|2021-12-08 15:09:50|9603.5|9593.5|9604.8|9594.8|9605.3|9595.3|9603.3|9593.3|14
1638976200000|2021-12-08 15:10:00|9605|9595|9607.8|9597.8|9607.8|9597.8|9604.8|9594.8|13
1638976210000|2021-12-08 15:10:10|9608|9598|9608.5|9598.5|9608.5|9598.5|9607.3|9597.3|12
1638976220000|2021-12-08 15:10:20|9608|9598|9607.5|9597.5|9609|9599|9607.5|9597.5|14
1638976230000|2021-12-08 15:10:30|9607.8|9597.8|9608|9598|9608.8|9598.8|9607.8|9597.8|7
1638976240000|2021-12-08 15:10:40|9608.3|9598.3|9608.8|9598.8|9609|9599|9608.3|9598.3|15
1638976250000|2021-12-08 15:10:50|9608.5|9598.5|9609.3|9599.3|9609.3|9599.3|9608|9598|13
1638976260000|2021-12-08 15:11:00|9609|9599|9608|9598|9609|9599|9607.5|9597.5|7
1638976270000|2021-12-08 15:11:10|9607.5|9597.5|9607.3|9597.3|9607.5|9597.5|9606.5|9596.5|8
1638976280000|2021-12-08 15:11:20|9607|9597|9606.5|9596.5|9607.3|9597.3|9605.3|9595.3|7
1638976290000|2021-12-08 15:11:30|9606.8|9596.8|9608.3|9598.3|9608.3|9598.3|9606.8|9596.8|8
1638976300000|2021-12-08 15:11:40|9607.8|9597.8|9608|9598|9608.3|9598.3|9607|9597|13
1638976310000|2021-12-08 15:11:50|9608.3|9598.3|9605.8|9595.8|9608.3|9598.3|9605.8|9595.8|16
1638976320000|2021-12-08 15:12:00|9606|9596|9607.3|9597.3|9607.3|9597.3|9605.8|9595.8|10
1638976330000|2021-12-08 15:12:10|9607|9597|9607.8|9597.8|9607.8|9597.8|9607|9597|4
1638976340000|2021-12-08 15:12:20|9607.5|9597.5|9608.8|9598.8|9609|9599|9607.5|9597.5|8
1638976350000|2021-12-08 15:12:30|9609|9599|9608.5|9598.5|9609|9599|9608.3|9598.3|11
1638976360000|2021-12-08 15:12:40|9608.8|9598.8|9607.3|9597.3|9609|9599|9606.8|9596.8|20
1638976370000|2021-12-08 15:12:50|9607.5|9597.5|9608.3|9598.3|9608.3|9598.3|9607|9597|10
1638976380000|2021-12-08 15:13:00|9608.5|9598.5|9608.8|9598.8|9609|9599|9608|9598|13
1638976390000|2021-12-08 15:13:10|9608.5|9598.5|9606|9596|9608.5|9598.5|9605|9595|17
1638976400000|2021-12-08 15:13:20|9605.8|9595.8|9603.3|9593.3|9607|9597|9603.3|9593.3|16
1638976410000|2021-12-08 15:13:30|9602.8|9592.8|9604.3|9594.3|9604.3|9594.3|9601.8|9591.8|12
1638976420000|2021-12-08 15:13:40|9604.5|9594.5|9604.3|9594.3|9604.5|9594.5|9604.3|9594.3|4
1638976430000|2021-12-08 15:13:50|9603.8|9593.8|9603|9593|9604|9594|9602.8|9592.8|15
1638976440000|2021-12-08 15:14:00|9603.3|9593.3|9603.3|9593.3|9604.3|9594.3|9603.3|9593.3|11
1638976450000|2021-12-08 15:14:10|9603.5|9593.5|9603.3|9593.3|9603.8|9593.8|9603.3|9593.3|6
1638976460000|2021-12-08 15:14:20|9603|9593|9601.5|9591.5|9603|9593|9601.5|9591.5|6
1638976470000|2021-12-08 15:14:30|9601.3|9591.3|9602|9592|9602|9592|9601.3|9591.3|12
1638976480000|2021-12-08 15:14:40|9602.3|9592.3|9602.3|9592.3|9602.8|9592.8|9601.3|9591.3|14
1638976490000|2021-12-08 15:14:50|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|9602.3|9592.3|3
1638976500000|2021-12-08 15:15:00|9602.8|9592.8|9603.8|9593.8|9604|9594|9602.8|9592.8|11
1638976510000|2021-12-08 15:15:10|9604|9594|9603.8|9593.8|9604.5|9594.5|9603.3|9593.3|7
1638976520000|2021-12-08 15:15:20|9604|9594|9603.8|9593.8|9604|9594|9603.8|9593.8|10
1638976530000|2021-12-08 15:15:30|9603.5|9593.5|9603|9593|9603.8|9593.8|9602.8|9592.8|8
1638976540000|2021-12-08 15:15:40|9602.8|9592.8|9602.8|9592.8|9603|9593|9602.5|9592.5|5
1638976550000|2021-12-08 15:15:50|9602.5|9592.5|9601.8|9591.8|9602.5|9592.5|9601|9591|7
1638976560000|2021-12-08 15:16:00|9602|9592|9602.8|9592.8|9603|9593|9602|9592|10
1638976570000|2021-12-08 15:16:10|9603|9593|9598|9588|9603|9593|9598|9588|11
1638976580000|2021-12-08 15:16:20|9597.3|9587.3|9599|9589|9599|9589|9597.3|9587.3|6
1638976590000|2021-12-08 15:16:30|9599.3|9589.3|9602.5|9592.5|9602.8|9592.8|9599.3|9589.3|14
1638976600000|2021-12-08 15:16:40|9601.8|9591.8|9600.8|9590.8|9601.8|9591.8|9600.5|9590.5|9
1638976610000|2021-12-08 15:16:50|9600.5|9590.5|9599.5|9589.5|9600.5|9590.5|9599.3|9589.3|13
1638976620000|2021-12-08 15:17:00|9600.8|9590.8|9601.8|9591.8|9601.8|9591.8|9599.8|9589.8|19
1638976630000|2021-12-08 15:17:10|9602|9592|9603.8|9593.8|9604|9594|9602|9592|19
1638976640000|2021-12-08 15:17:20|9603.5|9593.5|9603.5|9593.5|9604.5|9594.5|9603.3|9593.3|15
1638976650000|2021-12-08 15:17:30|9603.8|9593.8|9603.5|9593.5|9604.5|9594.5|9603.5|9593.5|4
1638976660000|2021-12-08 15:17:40|9603.8|9593.8|9603.8|9593.8|9604|9594|9603.8|9593.8|5
1638976670000|2021-12-08 15:17:50|9604|9594|9603.8|9593.8|9604|9594|9603.8|9593.8|4
1638976680000|2021-12-08 15:18:00|9604|9594|9603.5|9593.5|9604.5|9594.5|9603.3|9593.3|12
1638976690000|2021-12-08 15:18:10|9603.8|9593.8|9604.5|9594.5|9604.5|9594.5|9603.8|9593.8|8
1638976710000|2021-12-08 15:18:30|9604.3|9594.3|9603.3|9593.3|9604.5|9594.5|9603.3|9593.3|7
1638976720000|2021-12-08 15:18:40|9603|9593|9603.5|9593.5|9603.5|9593.5|9602.5|9592.5|10
1638976730000|2021-12-08 15:18:50|9603.3|9593.3|9603.3|9593.3|9604.3|9594.3|9603.3|9593.3|9
1638976740000|2021-12-08 15:19:00|9604|9594|9603.3|9593.3|9604.8|9594.8|9603|9593|21
1638976750000|2021-12-08 15:19:10|9603.8|9593.8|9603.5|9593.5|9604|9594|9603.3|9593.3|9
1638976760000|2021-12-08 15:19:20|9603.3|9593.3|9603|9593|9603.5|9593.5|9603|9593|9
1638976770000|2021-12-08 15:19:30|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603|9593|7
1638976780000|2021-12-08 15:19:40|9603.8|9593.8|9603.8|9593.8|9604|9594|9603|9593|10
1638976790000|2021-12-08 15:19:50|9603.5|9593.5|9603.8|9593.8|9603.8|9593.8|9603.3|9593.3|12
1638976800000|2021-12-08 15:20:00|9604|9594|9603|9593|9604|9594|9603|9593|4
1638976810000|2021-12-08 15:20:10|9603.5|9593.5|9603.8|9593.8|9604.3|9594.3|9603.3|9593.3|9
1638976820000|2021-12-08 15:20:20|9604.5|9594.5|9603.3|9593.3|9604.8|9594.8|9603|9593|14
1638976830000|2021-12-08 15:20:30|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.3|9593.3|3
1638976840000|2021-12-08 15:20:40|9603.8|9593.8|9604.3|9594.3|9604.3|9594.3|9603.8|9593.8|5
1638976850000|2021-12-08 15:20:50|9604|9594|9604.3|9594.3|9604.3|9594.3|9604|9594|2
1638976860000|2021-12-08 15:21:00|9603.5|9593.5|9604.3|9594.3|9604.3|9594.3|9602.3|9592.3|10
1638976870000|2021-12-08 15:21:10|9604|9594|9603.3|9593.3|9604.3|9594.3|9603.3|9593.3|11
1638976880000|2021-12-08 15:21:20|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.3|9593.3|5
1638976890000|2021-12-08 15:21:30|9603.8|9593.8|9604.3|9594.3|9604.3|9594.3|9603.3|9593.3|13
1638976900000|2021-12-08 15:21:40|9604|9594|9604.3|9594.3|9604.3|9594.3|9604|9594|2
1638976910000|2021-12-08 15:21:50|9604|9594|9603.8|9593.8|9604|9594|9603.3|9593.3|7
1638976920000|2021-12-08 15:22:00|9604|9594|9604|9594|9604|9594|9603.5|9593.5|8
1638976930000|2021-12-08 15:22:10|9603.5|9593.5|9604.3|9594.3|9604.5|9594.5|9603.5|9593.5|6
1638976940000|2021-12-08 15:22:20|9604|9594|9603.5|9593.5|9604.3|9594.3|9603.3|9593.3|11
1638976950000|2021-12-08 15:22:30|9603.3|9593.3|9600.8|9590.8|9603.5|9593.5|9600.5|9590.5|10
1638976960000|2021-12-08 15:22:40|9601.3|9591.3|9602|9592|9602.3|9592.3|9601.3|9591.3|6
1638976970000|2021-12-08 15:22:50|9602.5|9592.5|9603.5|9593.5|9603.8|9593.8|9602.3|9592.3|10
1638976980000|2021-12-08 15:23:00|9604|9594|9608.3|9598.3|9608.3|9598.3|9604|9594|14
1638976990000|2021-12-08 15:23:10|9607.8|9597.8|9608.3|9598.3|9608.3|9598.3|9606.8|9596.8|19
1638977000000|2021-12-08 15:23:20|9608.5|9598.5|9608.3|9598.3|9608.5|9598.5|9607.8|9597.8|8
1638977010000|2021-12-08 15:23:30|9607.8|9597.8|9609.5|9599.5|9609.5|9599.5|9607.8|9597.8|8
1638977020000|2021-12-08 15:23:40|9609.3|9599.3|9609|9599|9609.5|9599.5|9609|9599|6
1638977030000|2021-12-08 15:23:50|9608.5|9598.5|9608.8|9598.8|9608.8|9598.8|9608.3|9598.3|5
1638977040000|2021-12-08 15:24:00|9609|9599|9609.8|9599.8|9609.8|9599.8|9608.8|9598.8|12
1638977050000|2021-12-08 15:24:10|9609.5|9599.5|9609.5|9599.5|9609.8|9599.8|9609.5|9599.5|5
1638977060000|2021-12-08 15:24:20|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9608|9598|16
1638977070000|2021-12-08 15:24:30|9609.5|9599.5|9608.3|9598.3|9609.5|9599.5|9608.3|9598.3|9
1638977080000|2021-12-08 15:24:40|9608|9598|9608.3|9598.3|9608.8|9598.8|9608|9598|8
1638977090000|2021-12-08 15:24:50|9608.5|9598.5|9608.5|9598.5|9609|9599|9608.3|9598.3|14
1638977100000|2021-12-08 15:25:00|9608.8|9598.8|9608.3|9598.3|9608.8|9598.8|9608.3|9598.3|2
1638977110000|2021-12-08 15:25:10|9608.8|9598.8|9608.8|9598.8|9609|9599|9608.8|9598.8|7
1638977120000|2021-12-08 15:25:20|9609|9599|9609.8|9599.8|9609.8|9599.8|9608.8|9598.8|8
1638977130000|2021-12-08 15:25:30|9609.3|9599.3|9609|9599|9609.3|9599.3|9609|9599|2
1638977140000|2021-12-08 15:25:40|9608.8|9598.8|9608.8|9598.8|9609|9599|9608.8|9598.8|3
1638977150000|2021-12-08 15:25:50|9608.5|9598.5|9608|9598|9608.5|9598.5|9608|9598|5
1638977160000|2021-12-08 15:26:00|9608.3|9598.3|9604.5|9594.5|9608.3|9598.3|9603.5|9593.5|11
1638977170000|2021-12-08 15:26:10|9605.5|9595.5|9605|9595|9605.8|9595.8|9604.8|9594.8|11
1638977180000|2021-12-08 15:26:20|9605.3|9595.3|9606|9596|9606|9596|9604.8|9594.8|11
1638977190000|2021-12-08 15:26:30|9605.8|9595.8|9605.8|9595.8|9606.5|9596.5|9605.5|9595.5|16
1638977200000|2021-12-08 15:26:40|9606|9596|9607|9597|9607|9597|9605.8|9595.8|7
1638977210000|2021-12-08 15:26:50|9607.8|9597.8|9607.5|9597.5|9608.3|9598.3|9607.5|9597.5|5
1638977220000|2021-12-08 15:27:00|9607.3|9597.3|9605.8|9595.8|9607.3|9597.3|9605.3|9595.3|17
1638977230000|2021-12-08 15:27:10|9606|9596|9606.3|9596.3|9606.3|9596.3|9605.8|9595.8|3
1638977240000|2021-12-08 15:27:20|9606.5|9596.5|9605.5|9595.5|9606.8|9596.8|9605.5|9595.5|17
1638977250000|2021-12-08 15:27:30|9606|9596|9608.3|9598.3|9608.3|9598.3|9606|9596|15
1638977260000|2021-12-08 15:27:40|9608|9598|9604.5|9594.5|9608|9598|9604.5|9594.5|10
1638977270000|2021-12-08 15:27:50|9604.8|9594.8|9605.8|9595.8|9606.3|9596.3|9603.8|9593.8|9
1638977280000|2021-12-08 15:28:00|9606.3|9596.3|9604.5|9594.5|9607.8|9597.8|9603.5|9593.5|22
1638977290000|2021-12-08 15:28:10|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1638977310000|2021-12-08 15:28:30|9604.5|9594.5|9604|9594|9605.5|9595.5|9604|9594|6
1638977320000|2021-12-08 15:28:40|9603.8|9593.8|9604.3|9594.3|9605.3|9595.3|9603.8|9593.8|7
1638977330000|2021-12-08 15:28:50|9603.3|9593.3|9602|9592|9603.3|9593.3|9601.8|9591.8|15
1638977340000|2021-12-08 15:29:00|9601.8|9591.8|9603.5|9593.5|9603.8|9593.8|9601.8|9591.8|14
1638977350000|2021-12-08 15:29:10|9603.8|9593.8|9603.5|9593.5|9604.3|9594.3|9603|9593|18
1638977360000|2021-12-08 15:29:20|9603.3|9593.3|9604|9594|9604.3|9594.3|9603.3|9593.3|8
1638977370000|2021-12-08 15:29:30|9604.3|9594.3|9602.3|9592.3|9604.3|9594.3|9602.3|9592.3|8
1638977380000|2021-12-08 15:29:40|9602|9592|9604|9594|9604|9594|9602|9592|12
1638977390000|2021-12-08 15:29:50|9604.3|9594.3|9602.3|9592.3|9604.3|9594.3|9601.8|9591.8|10
1638977400000|2021-12-08 15:30:00|9601.8|9591.8|9602|9592|9602.3|9592.3|9601|9591|25
1638977410000|2021-12-08 15:30:10|9602.3|9592.3|9605|9595|9605|9595|9601.5|9591.5|23
1638977420000|2021-12-08 15:30:20|9605.3|9595.3|9604.8|9594.8|9605.5|9595.5|9603.8|9593.8|16
1638977430000|2021-12-08 15:30:30|9604.3|9594.3|9608.5|9598.5|9608.5|9598.5|9604.3|9594.3|21
1638977440000|2021-12-08 15:30:40|9608.3|9598.3|9608|9598|9608.8|9598.8|9607.5|9597.5|14
1638977450000|2021-12-08 15:30:50|9608.3|9598.3|9611.5|9601.5|9611.5|9601.5|9608.3|9598.3|8
1638977460000|2021-12-08 15:31:00|9611.8|9601.8|9613.8|9603.8|9614.3|9604.3|9611.8|9601.8|14
1638977470000|2021-12-08 15:31:10|9614|9604|9615.5|9605.5|9616.5|9606.5|9614|9604|18
1638977480000|2021-12-08 15:31:20|9616.8|9606.8|9615.5|9605.5|9618.3|9608.3|9614.8|9604.8|21
1638977490000|2021-12-08 15:31:30|9616|9606|9616|9606|9616.5|9606.5|9615.5|9605.5|18
1638977500000|2021-12-08 15:31:40|9617.3|9607.3|9616.5|9606.5|9618.3|9608.3|9616.5|9606.5|21
1638977510000|2021-12-08 15:31:50|9617.3|9607.3|9617|9607|9618|9608|9616.8|9606.8|11
1638977520000|2021-12-08 15:32:00|9616.8|9606.8|9618.8|9608.8|9618.8|9608.8|9616.5|9606.5|13
1638977530000|2021-12-08 15:32:10|9619.3|9609.3|9619.3|9609.3|9620.3|9610.3|9619.3|9609.3|9
1638977540000|2021-12-08 15:32:20|9619.5|9609.5|9619.3|9609.3|9620.3|9610.3|9618.5|9608.5|15
1638977550000|2021-12-08 15:32:30|9620|9610|9618.3|9608.3|9620.3|9610.3|9618.3|9608.3|15
1638977560000|2021-12-08 15:32:40|9618.5|9608.5|9618.3|9608.3|9618.8|9608.8|9618.3|9608.3|5
1638977570000|2021-12-08 15:32:50|9618.8|9608.8|9620.3|9610.3|9620.8|9610.8|9618.8|9608.8|19
1638977580000|2021-12-08 15:33:00|9619|9609|9620.5|9610.5|9621|9611|9618.8|9608.8|12
1638977590000|2021-12-08 15:33:10|9619.8|9609.8|9619|9609|9621|9611|9619|9609|16
1638977600000|2021-12-08 15:33:20|9618.8|9608.8|9618.8|9608.8|9619.5|9609.5|9618.5|9608.5|10
1638977610000|2021-12-08 15:33:30|9619|9609|9618.8|9608.8|9619.5|9609.5|9618.8|9608.8|9
1638977620000|2021-12-08 15:33:40|9619|9609|9617.3|9607.3|9619|9609|9615.8|9605.8|21
1638977630000|2021-12-08 15:33:50|9617|9607|9617|9607|9617.5|9607.5|9616|9606|11
1638977640000|2021-12-08 15:34:00|9617.3|9607.3|9619.3|9609.3|9619.3|9609.3|9617.3|9607.3|11
1638977650000|2021-12-08 15:34:10|9618.8|9608.8|9619|9609|9619.8|9609.8|9618.8|9608.8|7
1638977660000|2021-12-08 15:34:20|9618.8|9608.8|9619|9609|9619.5|9609.5|9618.8|9608.8|11
1638977670000|2021-12-08 15:34:30|9619.5|9609.5|9618.3|9608.3|9619.5|9609.5|9618|9608|16
1638977680000|2021-12-08 15:34:40|9618|9608|9616.5|9606.5|9618.5|9608.5|9615.8|9605.8|13
1638977690000|2021-12-08 15:34:50|9615.8|9605.8|9613.8|9603.8|9615.8|9605.8|9613|9603|15
1638977700000|2021-12-08 15:35:00|9613.5|9603.5|9612.3|9602.3|9613.8|9603.8|9611.3|9601.3|15
1638977710000|2021-12-08 15:35:10|9611.8|9601.8|9612.5|9602.5|9612.5|9602.5|9610.3|9600.3|17
1638977720000|2021-12-08 15:35:20|9611.8|9601.8|9612.5|9602.5|9613|9603|9611.8|9601.8|18
1638977730000|2021-12-08 15:35:30|9612.8|9602.8|9613.8|9603.8|9615|9605|9612.5|9602.5|11
1638977740000|2021-12-08 15:35:40|9614.5|9604.5|9614.5|9604.5|9615.3|9605.3|9614|9604|13
1638977750000|2021-12-08 15:35:50|9614.3|9604.3|9614.5|9604.5|9615.5|9605.5|9614.3|9604.3|13
1638977760000|2021-12-08 15:36:00|9614.8|9604.8|9615.5|9605.5|9615.5|9605.5|9614|9604|16
1638977770000|2021-12-08 15:36:10|9614.3|9604.3|9614.5|9604.5|9615.5|9605.5|9614|9604|11
1638977780000|2021-12-08 15:36:20|9614.8|9604.8|9617.5|9607.5|9618.3|9608.3|9614.3|9604.3|11
1638977790000|2021-12-08 15:36:30|9617.8|9607.8|9617.8|9607.8|9618.3|9608.3|9617.5|9607.5|9
1638977800000|2021-12-08 15:36:40|9618|9608|9617.5|9607.5|9618.5|9608.5|9617.3|9607.3|11
1638977810000|2021-12-08 15:36:50|9617.8|9607.8|9615.8|9605.8|9617.8|9607.8|9615.8|9605.8|6
1638977820000|2021-12-08 15:37:00|9616|9606|9617.8|9607.8|9617.8|9607.8|9615.8|9605.8|11
1638977830000|2021-12-08 15:37:10|9618.8|9608.8|9618.5|9608.5|9619.3|9609.3|9618|9608|13
1638977840000|2021-12-08 15:37:20|9618|9608|9616.8|9606.8|9618.3|9608.3|9616.8|9606.8|14
1638977850000|2021-12-08 15:37:30|9616.5|9606.5|9617|9607|9617.3|9607.3|9616.3|9606.3|15
1638977860000|2021-12-08 15:37:40|9616.8|9606.8|9616.5|9606.5|9617|9607|9616.3|9606.3|12
1638977870000|2021-12-08 15:37:50|9615.5|9605.5|9616.5|9606.5|9616.8|9606.8|9615.5|9605.5|12
1638977880000|2021-12-08 15:38:00|9617.3|9607.3|9616.8|9606.8|9617.3|9607.3|9615.3|9605.3|15
1638977890000|2021-12-08 15:38:10|9616|9606|9618|9608|9618.5|9608.5|9615.8|9605.8|9
1638977900000|2021-12-08 15:38:20|9618.8|9608.8|9617.3|9607.3|9618.8|9608.8|9617.3|9607.3|20
1638977910000|2021-12-08 15:38:30|9617|9607|9617|9607|9618.5|9608.5|9617|9607|14
1638977920000|2021-12-08 15:38:40|9617.3|9607.3|9618.5|9608.5|9619.3|9609.3|9617|9607|19
1638977930000|2021-12-08 15:38:50|9617.8|9607.8|9619|9609|9619|9609|9617.8|9607.8|12
1638977940000|2021-12-08 15:39:00|9618.8|9608.8|9619.3|9609.3|9619.5|9609.5|9618|9608|13
1638977950000|2021-12-08 15:39:10|9619.5|9609.5|9621.5|9611.5|9621.8|9611.8|9619|9609|16
1638977960000|2021-12-08 15:39:20|9621|9611|9622.5|9612.5|9622.5|9612.5|9620.5|9610.5|21
1638977970000|2021-12-08 15:39:30|9622.3|9612.3|9620|9610|9622.3|9612.3|9620|9610|21
1638977980000|2021-12-08 15:39:40|9619.3|9609.3|9619.8|9609.8|9620|9610|9618.8|9608.8|10
1638977990000|2021-12-08 15:39:50|9619.3|9609.3|9620.8|9610.8|9621.3|9611.3|9619|9609|13
1638978000000|2021-12-08 15:40:00|9620.5|9610.5|9620.8|9610.8|9623.3|9613.3|9620.3|9610.3|20
1638978010000|2021-12-08 15:40:10|9620.5|9610.5|9621.3|9611.3|9622.3|9612.3|9620.5|9610.5|7
1638978020000|2021-12-08 15:40:20|9621.8|9611.8|9621.8|9611.8|9622|9612|9621.5|9611.5|5
1638978030000|2021-12-08 15:40:30|9622.3|9612.3|9624|9614|9624.5|9614.5|9622.3|9612.3|13
1638978040000|2021-12-08 15:40:40|9624.5|9614.5|9625.3|9615.3|9625.8|9615.8|9624|9614|13
1638978050000|2021-12-08 15:40:50|9625.8|9615.8|9623.5|9613.5|9625.8|9615.8|9622.8|9612.8|21
1638978060000|2021-12-08 15:41:00|9623.8|9613.8|9624.5|9614.5|9624.5|9614.5|9623.3|9613.3|7
1638978070000|2021-12-08 15:41:10|9624.3|9614.3|9626.5|9616.5|9626.5|9616.5|9624|9614|12
1638978080000|2021-12-08 15:41:20|9626.8|9616.8|9625.8|9615.8|9627.5|9617.5|9625.5|9615.5|12
1638978090000|2021-12-08 15:41:30|9626|9616|9626|9616|9626.5|9616.5|9625.8|9615.8|10
1638978100000|2021-12-08 15:41:40|9626.5|9616.5|9625.3|9615.3|9626.5|9616.5|9625.3|9615.3|5
1638978110000|2021-12-08 15:41:50|9625|9615|9624|9614|9625.5|9615.5|9624|9614|12
1638978120000|2021-12-08 15:42:00|9624.3|9614.3|9623.3|9613.3|9624.3|9614.3|9623.3|9613.3|13
1638978130000|2021-12-08 15:42:10|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9622.8|9612.8|7
1638978140000|2021-12-08 15:42:20|9623.8|9613.8|9624.3|9614.3|9624.3|9614.3|9623.5|9613.5|8
1638978150000|2021-12-08 15:42:30|9624.5|9614.5|9624.3|9614.3|9624.5|9614.5|9624.3|9614.3|2
1638978160000|2021-12-08 15:42:40|9624|9614|9623.8|9613.8|9624|9614|9623.8|9613.8|2
1638978170000|2021-12-08 15:42:50|9623.3|9613.3|9624|9614|9624|9614|9623.3|9613.3|7
1638978180000|2021-12-08 15:43:00|9623.5|9613.5|9623.3|9613.3|9623.5|9613.5|9623|9613|8
1638978220000|2021-12-08 15:43:40|9622.8|9612.8|9623.8|9613.8|9623.8|9613.8|9622.8|9612.8|4
1638978230000|2021-12-08 15:43:50|9623.5|9613.5|9623.3|9613.3|9623.5|9613.5|9622|9612|6
1638978240000|2021-12-08 15:44:00|9623.5|9613.5|9624.3|9614.3|9624.8|9614.8|9623.5|9613.5|15
1638978250000|2021-12-08 15:44:10|9624.8|9614.8|9624.5|9614.5|9624.8|9614.8|9624.3|9614.3|3
1638978260000|2021-12-08 15:44:20|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|1
1638978270000|2021-12-08 15:44:30|9624.5|9614.5|9623.8|9613.8|9624.5|9614.5|9623.5|9613.5|9
1638978280000|2021-12-08 15:44:40|9623.5|9613.5|9623.5|9613.5|9624|9614|9623.3|9613.3|8
1638978290000|2021-12-08 15:44:50|9623.8|9613.8|9623.5|9613.5|9624.3|9614.3|9623.3|9613.3|8
1638978300000|2021-12-08 15:45:00|9624|9614|9623.8|9613.8|9624.3|9614.3|9623.3|9613.3|7
1638978310000|2021-12-08 15:45:10|9623.3|9613.3|9624.3|9614.3|9624.8|9614.8|9623.3|9613.3|8
1638978320000|2021-12-08 15:45:20|9624.5|9614.5|9624.5|9614.5|9625.5|9615.5|9624.5|9614.5|6
1638978330000|2021-12-08 15:45:30|9624.3|9614.3|9622|9612|9625.8|9615.8|9621.8|9611.8|13
1638978340000|2021-12-08 15:45:40|9621.8|9611.8|9620|9610|9621.8|9611.8|9620|9610|16
1638978350000|2021-12-08 15:45:50|9619.8|9609.8|9619.8|9609.8|9620.5|9610.5|9618|9608|16
1638978360000|2021-12-08 15:46:00|9620|9610|9622.3|9612.3|9622.5|9612.5|9620|9610|15
1638978370000|2021-12-08 15:46:10|9622|9612|9623.8|9613.8|9623.8|9613.8|9622|9612|11
1638978380000|2021-12-08 15:46:20|9624.3|9614.3|9627.5|9617.5|9627.5|9617.5|9624.3|9614.3|15
1638978390000|2021-12-08 15:46:30|9628|9618|9630.8|9620.8|9630.8|9620.8|9627|9617|14
1638978400000|2021-12-08 15:46:40|9631|9621|9629|9619|9631.3|9621.3|9629|9619|10
1638978410000|2021-12-08 15:46:50|9627|9617|9627.3|9617.3|9627.5|9617.5|9625.3|9615.3|19
1638978420000|2021-12-08 15:47:00|9626.8|9616.8|9625.5|9615.5|9626.8|9616.8|9623.8|9613.8|21
1638978430000|2021-12-08 15:47:10|9625.8|9615.8|9626|9616|9626|9616|9624.8|9614.8|16
1638978440000|2021-12-08 15:47:20|9625.8|9615.8|9623.5|9613.5|9625.8|9615.8|9623.5|9613.5|12
1638978450000|2021-12-08 15:47:30|9624|9614|9622|9612|9624|9614|9621.8|9611.8|12
1638978460000|2021-12-08 15:47:40|9621.5|9611.5|9619.5|9609.5|9621.8|9611.8|9619|9609|14
1638978470000|2021-12-08 15:47:50|9619.8|9609.8|9618.3|9608.3|9619.8|9609.8|9618.3|9608.3|11
1638978480000|2021-12-08 15:48:00|9618|9608|9617.8|9607.8|9618.3|9608.3|9617.5|9607.5|18
1638978490000|2021-12-08 15:48:10|9616.8|9606.8|9617.5|9607.5|9618|9608|9616.8|9606.8|18
1638978500000|2021-12-08 15:48:20|9617.8|9607.8|9618|9608|9618|9608|9617.8|9607.8|4
1638978510000|2021-12-08 15:48:30|9617.3|9607.3|9620.3|9610.3|9620.3|9610.3|9617.3|9607.3|10
1638978520000|2021-12-08 15:48:40|9620|9610|9621.5|9611.5|9621.5|9611.5|9619.5|9609.5|13
1638978530000|2021-12-08 15:48:50|9622.8|9612.8|9621|9611|9622.8|9612.8|9620.5|9610.5|17
1638978540000|2021-12-08 15:49:00|9621.5|9611.5|9623.8|9613.8|9623.8|9613.8|9621.3|9611.3|16
1638978550000|2021-12-08 15:49:10|9624|9614|9623.8|9613.8|9624.8|9614.8|9623.3|9613.3|14
1638978560000|2021-12-08 15:49:20|9623.5|9613.5|9624.5|9614.5|9625.5|9615.5|9623.5|9613.5|17
1638978570000|2021-12-08 15:49:30|9625|9615|9625.8|9615.8|9626.3|9616.3|9624.8|9614.8|14
1638978580000|2021-12-08 15:49:40|9625.5|9615.5|9627|9617|9627.8|9617.8|9625|9615|14
1638978590000|2021-12-08 15:49:50|9626.8|9616.8|9626.3|9616.3|9627|9617|9626|9616|12
1638978600000|2021-12-08 15:50:00|9626.5|9616.5|9628.5|9618.5|9628.8|9618.8|9626.5|9616.5|18
1638978610000|2021-12-08 15:50:10|9627.8|9617.8|9626|9616|9630|9620|9625.8|9615.8|19
1638978620000|2021-12-08 15:50:20|9626.5|9616.5|9626.8|9616.8|9627|9617|9625.8|9615.8|17
1638978630000|2021-12-08 15:50:30|9626.5|9616.5|9627.5|9617.5|9627.5|9617.5|9626|9616|17
1638978640000|2021-12-08 15:50:40|9627|9617|9627|9617|9627.8|9617.8|9626.8|9616.8|11
1638978650000|2021-12-08 15:50:50|9627.3|9617.3|9627.3|9617.3|9627.8|9617.8|9627|9617|9
1638978660000|2021-12-08 15:51:00|9627|9617|9626|9616|9627.8|9617.8|9625.8|9615.8|17
1638978670000|2021-12-08 15:51:10|9626.3|9616.3|9627|9617|9627|9617|9626|9616|13
1638978680000|2021-12-08 15:51:20|9626.8|9616.8|9626.5|9616.5|9626.8|9616.8|9624.8|9614.8|13
1638978690000|2021-12-08 15:51:30|9626.3|9616.3|9626|9616|9626.3|9616.3|9622.3|9612.3|24
1638978700000|2021-12-08 15:51:40|9626.3|9616.3|9627|9617|9627.3|9617.3|9626|9616|19
1638978710000|2021-12-08 15:51:50|9626.8|9616.8|9626.8|9616.8|9627|9617|9626.8|9616.8|5
1638978720000|2021-12-08 15:52:00|9627|9617|9626.5|9616.5|9627.3|9617.3|9624.5|9614.5|14
1638978730000|2021-12-08 15:52:10|9626.3|9616.3|9626.3|9616.3|9626.5|9616.5|9625.8|9615.8|17
1638978740000|2021-12-08 15:52:20|9626|9616|9623.8|9613.8|9626.5|9616.5|9622.5|9612.5|19
1638978750000|2021-12-08 15:52:30|9624|9614|9626.3|9616.3|9626.3|9616.3|9624|9614|9
1638978760000|2021-12-08 15:52:40|9626.5|9616.5|9625.8|9615.8|9626.5|9616.5|9624.8|9614.8|13
1638978770000|2021-12-08 15:52:50|9626|9616|9623.8|9613.8|9626|9616|9623.8|9613.8|10
1638978780000|2021-12-08 15:53:00|9623.5|9613.5|9625.8|9615.8|9625.8|9615.8|9623.5|9613.5|14
1638978790000|2021-12-08 15:53:10|9626|9616|9626.5|9616.5|9628.5|9618.5|9626|9616|13
1638978800000|2021-12-08 15:53:20|9625|9615|9623.8|9613.8|9625.5|9615.5|9623.8|9613.8|12
1638978810000|2021-12-08 15:53:30|9624|9614|9623.3|9613.3|9624|9614|9622.5|9612.5|11
1638978820000|2021-12-08 15:53:40|9623.8|9613.8|9622.3|9612.3|9625|9615|9622.3|9612.3|13
1638978830000|2021-12-08 15:53:50|9622|9612|9622.3|9612.3|9622.3|9612.3|9621.8|9611.8|12
1638978840000|2021-12-08 15:54:00|9623|9613|9625|9615|9625|9615|9622.5|9612.5|13
1638978850000|2021-12-08 15:54:10|9625.3|9615.3|9627|9617|9627|9617|9625|9615|7
1638978860000|2021-12-08 15:54:20|9627.3|9617.3|9627|9617|9627.3|9617.3|9627|9617|2
1638978870000|2021-12-08 15:54:30|9627.3|9617.3|9629.3|9619.3|9629.3|9619.3|9627.3|9617.3|4
1638978880000|2021-12-08 15:54:40|9629|9619|9628.3|9618.3|9629|9619|9627.8|9617.8|6
1638978890000|2021-12-08 15:54:50|9628.8|9618.8|9628.3|9618.3|9628.8|9618.8|9628|9618|7
1638978900000|2021-12-08 15:55:00|9628.8|9618.8|9630.3|9620.3|9630.3|9620.3|9628.5|9618.5|10
1638978910000|2021-12-08 15:55:10|9631|9621|9630.8|9620.8|9631|9621|9629.8|9619.8|9
1638978920000|2021-12-08 15:55:20|9630.5|9620.5|9633.3|9623.3|9633.3|9623.3|9630.5|9620.5|14
1638978930000|2021-12-08 15:55:30|9633|9623|9634.3|9624.3|9634.3|9624.3|9631.8|9621.8|15
1638978940000|2021-12-08 15:55:40|9634.5|9624.5|9635.3|9625.3|9636|9626|9634.5|9624.5|8
1638978950000|2021-12-08 15:55:50|9635.5|9625.5|9636.8|9626.8|9636.8|9626.8|9635.5|9625.5|15
1638978960000|2021-12-08 15:56:00|9636.5|9626.5|9636|9626|9637|9627|9635.8|9625.8|12
1638978970000|2021-12-08 15:56:10|9636.3|9626.3|9636|9626|9637|9627|9635.8|9625.8|9
1638978980000|2021-12-08 15:56:20|9636.3|9626.3|9637.5|9627.5|9637.8|9627.8|9636.3|9626.3|10
1638978990000|2021-12-08 15:56:30|9637.8|9627.8|9637|9627|9638.3|9628.3|9637|9627|9
1638979000000|2021-12-08 15:56:40|9637.5|9627.5|9636.8|9626.8|9637.5|9627.5|9636.3|9626.3|15
1638979010000|2021-12-08 15:56:50|9637|9627|9638.3|9628.3|9638.5|9628.5|9637|9627|13
1638979020000|2021-12-08 15:57:00|9638.5|9628.5|9639|9629|9639.3|9629.3|9638.3|9628.3|12
1638979030000|2021-12-08 15:57:10|9638.5|9628.5|9639.5|9629.5|9639.5|9629.5|9638.3|9628.3|8
1638979040000|2021-12-08 15:57:20|9639.8|9629.8|9639.5|9629.5|9639.8|9629.8|9638.8|9628.8|9
1638979050000|2021-12-08 15:57:30|9639|9629|9638.8|9628.8|9639.5|9629.5|9638.5|9628.5|5
1638979060000|2021-12-08 15:57:40|9639|9629|9639.3|9629.3|9639.3|9629.3|9638.3|9628.3|9
1638979070000|2021-12-08 15:57:50|9638.8|9628.8|9641.5|9631.5|9642.3|9632.3|9638.8|9628.8|8
1638979080000|2021-12-08 15:58:00|9641.8|9631.8|9643.3|9633.3|9643.3|9633.3|9641.8|9631.8|13
1638979090000|2021-12-08 15:58:10|9643.5|9633.5|9643.5|9633.5|9644|9634|9643.3|9633.3|16
1638979100000|2021-12-08 15:58:20|9643.8|9633.8|9643.8|9633.8|9645|9635|9643.8|9633.8|13
1638979110000|2021-12-08 15:58:30|9644|9634|9643.8|9633.8|9644.3|9634.3|9643.3|9633.3|17
1638979120000|2021-12-08 15:58:40|9644|9634|9644.3|9634.3|9644.5|9634.5|9643.3|9633.3|16
1638979130000|2021-12-08 15:58:50|9644|9634|9643.8|9633.8|9644.8|9634.8|9641.8|9631.8|11
1638979140000|2021-12-08 15:59:00|9644.3|9634.3|9643.3|9633.3|9644.5|9634.5|9643|9633|10
1638979150000|2021-12-08 15:59:10|9643.5|9633.5|9641.8|9631.8|9644.3|9634.3|9641.8|9631.8|13
1638979160000|2021-12-08 15:59:20|9641.5|9631.5|9643.3|9633.3|9644|9634|9640.5|9630.5|21
1638979170000|2021-12-08 15:59:30|9643.5|9633.5|9644|9634|9644.5|9634.5|9643.5|9633.5|8
1638979180000|2021-12-08 15:59:40|9644.3|9634.3|9647|9637|9647|9637|9644|9634|12
1638979190000|2021-12-08 15:59:50|9646.8|9636.8|9646.5|9636.5|9646.8|9636.8|9645.8|9635.8|11
1638979200000|2021-12-08 16:00:00|9646.8|9636.8|9647.8|9637.8|9648.8|9638.8|9646.5|9636.5|16
1638979210000|2021-12-08 16:00:10|9648|9638|9648.3|9638.3|9649.5|9639.5|9647.8|9637.8|12
1638979220000|2021-12-08 16:00:20|9648.5|9638.5|9649.3|9639.3|9650|9640|9648.5|9638.5|20
1638979230000|2021-12-08 16:00:30|9649.5|9639.5|9647.8|9637.8|9649.5|9639.5|9647.8|9637.8|16
1638979240000|2021-12-08 16:00:40|9648.3|9638.3|9644|9634|9648.3|9638.3|9644|9634|17
1638979250000|2021-12-08 16:00:50|9645.5|9635.5|9646|9636|9646.8|9636.8|9645.3|9635.3|11
1638979260000|2021-12-08 16:01:00|9646.3|9636.3|9647.3|9637.3|9648.3|9638.3|9646.3|9636.3|12
1638979270000|2021-12-08 16:01:10|9647|9637|9648.5|9638.5|9648.5|9638.5|9647|9637|9
1638979280000|2021-12-08 16:01:20|9648.8|9638.8|9648.3|9638.3|9649|9639|9647.8|9637.8|10
1638979290000|2021-12-08 16:01:30|9648.8|9638.8|9647.8|9637.8|9649|9639|9647.5|9637.5|9
1638979300000|2021-12-08 16:01:40|9647.5|9637.5|9649.3|9639.3|9649.3|9639.3|9647.5|9637.5|16
1638979310000|2021-12-08 16:01:50|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.3|9638.3|3
1638979320000|2021-12-08 16:02:00|9648.3|9638.3|9649.3|9639.3|9649.5|9639.5|9647.3|9637.3|13
1638979330000|2021-12-08 16:02:10|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|9649.3|9639.3|3
1638979340000|2021-12-08 16:02:20|9649.8|9639.8|9649.5|9639.5|9649.8|9639.8|9649.5|9639.5|4
1638979350000|2021-12-08 16:02:30|9649.8|9639.8|9649.5|9639.5|9649.8|9639.8|9649.5|9639.5|8
1638979360000|2021-12-08 16:02:40|9649.3|9639.3|9649.5|9639.5|9649.8|9639.8|9649.3|9639.3|6
1638979370000|2021-12-08 16:02:50|9649.3|9639.3|9649|9639|9649.8|9639.8|9648.3|9638.3|8
1638979380000|2021-12-08 16:03:00|9648.8|9638.8|9648.8|9638.8|9649|9639|9648.5|9638.5|7
1638979390000|2021-12-08 16:03:10|9648.5|9638.5|9647.3|9637.3|9648.8|9638.8|9646.8|9636.8|18
1638979400000|2021-12-08 16:03:20|9646.8|9636.8|9646.8|9636.8|9646.8|9636.8|9646.5|9636.5|3
1638979410000|2021-12-08 16:03:30|9646.5|9636.5|9647|9637|9647.5|9637.5|9646.3|9636.3|12
1638979420000|2021-12-08 16:03:40|9646.8|9636.8|9646.3|9636.3|9646.8|9636.8|9645.8|9635.8|7
1638979430000|2021-12-08 16:03:50|9646|9636|9646.8|9636.8|9647|9637|9646|9636|16
1638979440000|2021-12-08 16:04:00|9646.3|9636.3|9648.3|9638.3|9648.3|9638.3|9646.3|9636.3|18
1638979450000|2021-12-08 16:04:10|9647.8|9637.8|9646.5|9636.5|9647.8|9637.8|9646.5|9636.5|8
1638979460000|2021-12-08 16:04:20|9646.8|9636.8|9644.5|9634.5|9646.8|9636.8|9644.5|9634.5|16
1638979470000|2021-12-08 16:04:30|9644.8|9634.8|9644|9634|9644.8|9634.8|9644|9634|11
1638979480000|2021-12-08 16:04:40|9643.8|9633.8|9643.3|9633.3|9644|9634|9643.3|9633.3|5
1638979490000|2021-12-08 16:04:50|9643|9633|9645.8|9635.8|9645.8|9635.8|9642.8|9632.8|15
1638979500000|2021-12-08 16:05:00|9645.5|9635.5|9647.5|9637.5|9648|9638|9645.5|9635.5|10
1638979510000|2021-12-08 16:05:10|9647.8|9637.8|9648.8|9638.8|9648.8|9638.8|9647.8|9637.8|5
1638979520000|2021-12-08 16:05:20|9649|9639|9649|9639|9649.3|9639.3|9649|9639|3
1638979530000|2021-12-08 16:05:30|9648.8|9638.8|9647.3|9637.3|9648.8|9638.8|9647.3|9637.3|6
1638979540000|2021-12-08 16:05:40|9647.5|9637.5|9648.8|9638.8|9648.8|9638.8|9647.5|9637.5|9
1638979550000|2021-12-08 16:05:50|9649|9639|9649|9639|9649|9639|9649|9639|1
1638979560000|2021-12-08 16:06:00|9649.3|9639.3|9648.8|9638.8|9649.3|9639.3|9648.8|9638.8|2
1638979570000|2021-12-08 16:06:10|9648.3|9638.3|9649|9639|9649|9639|9648.3|9638.3|3
1638979580000|2021-12-08 16:06:20|9648.5|9638.5|9648.8|9638.8|9649.3|9639.3|9648.5|9638.5|5
1638979590000|2021-12-08 16:06:30|9648.5|9638.5|9648.8|9638.8|9648.8|9638.8|9648.5|9638.5|2
1638979600000|2021-12-08 16:06:40|9649.3|9639.3|9649.5|9639.5|9649.8|9639.8|9649.3|9639.3|4
1638979610000|2021-12-08 16:06:50|9649.8|9639.8|9648.8|9638.8|9649.8|9639.8|9648.5|9638.5|4
1638979620000|2021-12-08 16:07:00|9649|9639|9649.3|9639.3|9649.3|9639.3|9649|9639|4
1638979640000|2021-12-08 16:07:20|9649|9639|9648.5|9638.5|9649.3|9639.3|9648.3|9638.3|11
1638979650000|2021-12-08 16:07:30|9649|9639|9649|9639|9649|9639|9649|9639|1
1638979660000|2021-12-08 16:07:40|9648.5|9638.5|9649|9639|9649|9639|9648.5|9638.5|2
1638979670000|2021-12-08 16:07:50|9649.3|9639.3|9646.8|9636.8|9649.3|9639.3|9646.5|9636.5|12
1638979680000|2021-12-08 16:08:00|9647.3|9637.3|9647.5|9637.5|9647.5|9637.5|9647|9637|8
1638979690000|2021-12-08 16:08:10|9647|9637|9646|9636|9647.3|9637.3|9646|9636|4
1638979700000|2021-12-08 16:08:20|9645.8|9635.8|9646.8|9636.8|9647|9637|9645.8|9635.8|13
1638979710000|2021-12-08 16:08:30|9646.5|9636.5|9648.8|9638.8|9649|9639|9646.5|9636.5|11
1638979720000|2021-12-08 16:08:40|9649|9639|9648.5|9638.5|9649|9639|9648.5|9638.5|3
1638979730000|2021-12-08 16:08:50|9648.3|9638.3|9648.8|9638.8|9648.8|9638.8|9648.3|9638.3|3
1638979740000|2021-12-08 16:09:00|9649|9639|9649.8|9639.8|9649.8|9639.8|9648.5|9638.5|11
1638979750000|2021-12-08 16:09:10|9649.5|9639.5|9648.8|9638.8|9649.8|9639.8|9648.8|9638.8|5
1638979760000|2021-12-08 16:09:20|9648.5|9638.5|9648.5|9638.5|9648.8|9638.8|9648.3|9638.3|7
1638979770000|2021-12-08 16:09:30|9648.8|9638.8|9649|9639|9649|9639|9648.5|9638.5|4
1638979780000|2021-12-08 16:09:40|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1638979790000|2021-12-08 16:09:50|9649|9639|9648.3|9638.3|9649.3|9639.3|9648|9638|8
1638979800000|2021-12-08 16:10:00|9648.5|9638.5|9648.3|9638.3|9648.5|9638.5|9647.3|9637.3|15
1638979820000|2021-12-08 16:10:20|9648.5|9638.5|9648.3|9638.3|9648.5|9638.5|9648.3|9638.3|4
1638979830000|2021-12-08 16:10:30|9648.5|9638.5|9647.8|9637.8|9648.5|9638.5|9647.8|9637.8|6
1638979840000|2021-12-08 16:10:40|9648|9638|9648.3|9638.3|9648.5|9638.5|9647.8|9637.8|7
1638979850000|2021-12-08 16:10:50|9648|9638|9649|9639|9649|9639|9647.8|9637.8|7
1638979860000|2021-12-08 16:11:00|9649.3|9639.3|9649|9639|9649.3|9639.3|9647.5|9637.5|10
1638979870000|2021-12-08 16:11:10|9649.3|9639.3|9649.3|9639.3|9649.5|9639.5|9649.3|9639.3|5
1638979880000|2021-12-08 16:11:20|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|1
1638979890000|2021-12-08 16:11:30|9649|9639|9649.5|9639.5|9649.5|9639.5|9649|9639|3
1638979900000|2021-12-08 16:11:40|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|1
1638979910000|2021-12-08 16:11:50|9649|9639|9649.3|9639.3|9649.3|9639.3|9649|9639|2
1638979920000|2021-12-08 16:12:00|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|9649|9639|6
1638979930000|2021-12-08 16:12:10|9649.3|9639.3|9649.5|9639.5|9649.5|9639.5|9649|9639|8
1638979940000|2021-12-08 16:12:20|9649.8|9639.8|9650.3|9640.3|9650.3|9640.3|9649.8|9639.8|2
1638979950000|2021-12-08 16:12:30|9650.5|9640.5|9651.8|9641.8|9652.3|9642.3|9650.5|9640.5|7
1638979960000|2021-12-08 16:12:40|9652|9642|9657.3|9647.3|9657.5|9647.5|9652|9642|13
1638979970000|2021-12-08 16:12:50|9657.8|9647.8|9658.3|9648.3|9658.5|9648.5|9657.8|9647.8|7
1638979980000|2021-12-08 16:13:00|9658.8|9648.8|9657.3|9647.3|9659.5|9649.5|9657|9647|12
1638979990000|2021-12-08 16:13:10|9657.8|9647.8|9657.5|9647.5|9657.8|9647.8|9657.5|9647.5|2
1638980000000|2021-12-08 16:13:20|9658|9648|9657|9647|9658|9648|9657|9647|4
1638980010000|2021-12-08 16:13:30|9656.8|9646.8|9657.8|9647.8|9657.8|9647.8|9656.8|9646.8|6
1638980020000|2021-12-08 16:13:40|9657.3|9647.3|9657.3|9647.3|9657.8|9647.8|9657.3|9647.3|5
1638980030000|2021-12-08 16:13:50|9657.5|9647.5|9659.8|9649.8|9659.8|9649.8|9657.3|9647.3|8
1638980040000|2021-12-08 16:14:00|9659.3|9649.3|9663.5|9653.5|9663.5|9653.5|9658.8|9648.8|17
1638980050000|2021-12-08 16:14:10|9663.8|9653.8|9664|9654|9664|9654|9661|9651|14
1638980060000|2021-12-08 16:14:20|9664.3|9654.3|9669.3|9659.3|9670.8|9660.8|9663.8|9653.8|18
1638980070000|2021-12-08 16:14:30|9669.5|9659.5|9671.5|9661.5|9671.5|9661.5|9668.8|9658.8|15
1638980080000|2021-12-08 16:14:40|9671.3|9661.3|9668.5|9658.5|9671.3|9661.3|9668.3|9658.3|16
1638980090000|2021-12-08 16:14:50|9669|9659|9667.5|9657.5|9669.8|9659.8|9666.6|9656.6|12
1638980100000|2021-12-08 16:15:00|9668|9658|9668|9658|9669.5|9659.5|9667.8|9657.8|18
1638980110000|2021-12-08 16:15:10|9668.3|9658.3|9667|9657|9668.5|9658.5|9666.8|9656.8|11
1638980120000|2021-12-08 16:15:20|9666.8|9656.8|9666.8|9656.8|9667|9657|9666.8|9656.8|7
1638980130000|2021-12-08 16:15:30|9667|9657|9669.5|9659.5|9669.5|9659.5|9667|9657|16
1638980140000|2021-12-08 16:15:40|9669.8|9659.8|9668.3|9658.3|9669.8|9659.8|9668.3|9658.3|2
1638980150000|2021-12-08 16:15:50|9668|9658|9668.8|9658.8|9669.3|9659.3|9667.8|9657.8|17
1638980160000|2021-12-08 16:16:00|9669.3|9659.3|9669.8|9659.8|9669.8|9659.8|9668.5|9658.5|9
1638980170000|2021-12-08 16:16:10|9668.8|9658.8|9667.3|9657.3|9669.8|9659.8|9667|9657|14
1638980180000|2021-12-08 16:16:20|9664.5|9654.5|9666.5|9656.5|9667|9657|9664.3|9654.3|22
1638980190000|2021-12-08 16:16:30|9666.3|9656.3|9669.3|9659.3|9669.8|9659.8|9666.3|9656.3|15
1638980200000|2021-12-08 16:16:40|9669|9659|9668.8|9658.8|9669.3|9659.3|9668|9658|13
1638980210000|2021-12-08 16:16:50|9669|9659|9669.3|9659.3|9669.3|9659.3|9668.5|9658.5|6
1638980220000|2021-12-08 16:17:00|9669.5|9659.5|9667.3|9657.3|9669.8|9659.8|9667.3|9657.3|15
1638980230000|2021-12-08 16:17:10|9667.5|9657.5|9666.3|9656.3|9668|9658|9666.3|9656.3|14
1638980240000|2021-12-08 16:17:20|9666.5|9656.5|9665.5|9655.5|9668.3|9658.3|9665.5|9655.5|18
1638980250000|2021-12-08 16:17:30|9666.3|9656.3|9669.3|9659.3|9669.3|9659.3|9666.3|9656.3|9
1638980260000|2021-12-08 16:17:40|9669.5|9659.5|9667|9657|9669.8|9659.8|9666.5|9656.5|16
1638980270000|2021-12-08 16:17:50|9667.5|9657.5|9667.5|9657.5|9668.5|9658.5|9666.8|9656.8|12
1638980280000|2021-12-08 16:18:00|9667.3|9657.3|9665|9655|9667.5|9657.5|9665|9655|12
1638980290000|2021-12-08 16:18:10|9665.3|9655.3|9664.8|9654.8|9666|9656|9664.8|9654.8|5
1638980300000|2021-12-08 16:18:20|9666|9656|9664.5|9654.5|9666|9656|9664.3|9654.3|6
1638980310000|2021-12-08 16:18:30|9664.3|9654.3|9664.5|9654.5|9664.5|9654.5|9663|9653|13
1638980320000|2021-12-08 16:18:40|9664.3|9654.3|9664.5|9654.5|9664.8|9654.8|9664.3|9654.3|4
1638980330000|2021-12-08 16:18:50|9664.8|9654.8|9664|9654|9664.8|9654.8|9664|9654|7
1638980340000|2021-12-08 16:19:00|9664.3|9654.3|9664|9654|9664.3|9654.3|9662.5|9652.5|13
1638980350000|2021-12-08 16:19:10|9663.5|9653.5|9664.3|9654.3|9664.3|9654.3|9663|9653|11
1638980360000|2021-12-08 16:19:20|9664.5|9654.5|9664.3|9654.3|9664.5|9654.5|9664|9654|7
1638980370000|2021-12-08 16:19:30|9662.5|9652.5|9660|9650|9662.5|9652.5|9659.8|9649.8|9
1638980380000|2021-12-08 16:19:40|9659.5|9649.5|9659.8|9649.8|9660|9650|9659.3|9649.3|6
1638980390000|2021-12-08 16:19:50|9660|9650|9660.5|9650.5|9660.5|9650.5|9658.5|9648.5|11
1638980400000|2021-12-08 16:20:00|9660.3|9650.3|9660.5|9650.5|9660.5|9650.5|9659.5|9649.5|11
1638980410000|2021-12-08 16:20:10|9660|9650|9659.5|9649.5|9660|9650|9659.3|9649.3|5
1638980420000|2021-12-08 16:20:20|9659.3|9649.3|9658.8|9648.8|9659.3|9649.3|9658.3|9648.3|14
1638980430000|2021-12-08 16:20:30|9659|9649|9662|9652|9662|9652|9659|9649|14
1638980440000|2021-12-08 16:20:40|9662.5|9652.5|9665|9655|9666.3|9656.3|9662.5|9652.5|16
1638980450000|2021-12-08 16:20:50|9664.5|9654.5|9664.8|9654.8|9664.8|9654.8|9664|9654|8
1638980460000|2021-12-08 16:21:00|9665.3|9655.3|9666.3|9656.3|9666.3|9656.3|9665|9655|7
1638980470000|2021-12-08 16:21:10|9666.5|9656.5|9667|9657|9667|9657|9665.8|9655.8|10
1638980480000|2021-12-08 16:21:20|9666.5|9656.5|9664|9654|9666.8|9656.8|9663.5|9653.5|12
1638980490000|2021-12-08 16:21:30|9664.3|9654.3|9663.5|9653.5|9664.3|9654.3|9663.5|9653.5|11
1638980500000|2021-12-08 16:21:40|9663.8|9653.8|9664.5|9654.5|9664.5|9654.5|9663.8|9653.8|4
1638980510000|2021-12-08 16:21:50|9664.3|9654.3|9664.5|9654.5|9664.5|9654.5|9664.3|9654.3|2
1638980520000|2021-12-08 16:22:00|9664.8|9654.8|9669|9659|9669|9659|9664.8|9654.8|12
1638980530000|2021-12-08 16:22:10|9668.8|9658.8|9669.3|9659.3|9669.3|9659.3|9668.8|9658.8|3
1638980540000|2021-12-08 16:22:20|9668.5|9658.5|9669|9659|9669.3|9659.3|9667.8|9657.8|7
1638980550000|2021-12-08 16:22:30|9668.8|9658.8|9668.5|9658.5|9669|9659|9668.3|9658.3|8
1638980560000|2021-12-08 16:22:40|9667.8|9657.8|9667|9657|9668|9658|9665.8|9655.8|7
1638980570000|2021-12-08 16:22:50|9667.3|9657.3|9667|9657|9667.5|9657.5|9666.8|9656.8|7
1638980580000|2021-12-08 16:23:00|9667.3|9657.3|9668.5|9658.5|9668.5|9658.5|9667.3|9657.3|2
1638980590000|2021-12-08 16:23:10|9668.6|9658.6|9669.3|9659.3|9669.5|9659.5|9668.6|9658.6|5
1638980600000|2021-12-08 16:23:20|9669.5|9659.5|9669.3|9659.3|9669.5|9659.5|9669.3|9659.3|2
1638980610000|2021-12-08 16:23:30|9669.5|9659.5|9669.3|9659.3|9669.8|9659.8|9669.3|9659.3|3
1638980630000|2021-12-08 16:23:50|9669.5|9659.5|9669.3|9659.3|9669.5|9659.5|9668.8|9658.8|7
1638980640000|2021-12-08 16:24:00|9669.5|9659.5|9668.3|9658.3|9669.5|9659.5|9667.8|9657.8|11
1638980650000|2021-12-08 16:24:10|9668|9658|9668.8|9658.8|9669.8|9659.8|9668|9658|7
1638980660000|2021-12-08 16:24:20|9669|9659|9669.3|9659.3|9669.8|9659.8|9669|9659|5
1638980670000|2021-12-08 16:24:30|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|9669.3|9659.3|3
1638980690000|2021-12-08 16:24:50|9669.8|9659.8|9669.3|9659.3|9669.8|9659.8|9669.3|9659.3|3
1638980700000|2021-12-08 16:25:00|9669|9659|9668.5|9658.5|9669|9659|9668.5|9658.5|5
1638980710000|2021-12-08 16:25:10|9668.3|9658.3|9667.8|9657.8|9668.3|9658.3|9667.8|9657.8|2
1638980720000|2021-12-08 16:25:20|9667.5|9657.5|9668.5|9658.5|9668.8|9658.8|9667.3|9657.3|10
1638980730000|2021-12-08 16:25:30|9668.8|9658.8|9667.5|9657.5|9668.8|9658.8|9667.5|9657.5|7
1638980740000|2021-12-08 16:25:40|9667.3|9657.3|9668|9658|9668|9658|9667.3|9657.3|5
1638980750000|2021-12-08 16:25:50|9668.3|9658.3|9669.5|9659.5|9669.5|9659.5|9668.3|9658.3|3
1638980760000|2021-12-08 16:26:00|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|1
1638980770000|2021-12-08 16:26:10|9669.5|9659.5|9669.3|9659.3|9669.8|9659.8|9668.8|9658.8|5
1638980780000|2021-12-08 16:26:20|9669.5|9659.5|9669.3|9659.3|9669.5|9659.5|9669.3|9659.3|4
1638980790000|2021-12-08 16:26:30|9669|9659|9669.3|9659.3|9669.3|9659.3|9669|9659|2
1638980800000|2021-12-08 16:26:40|9669.5|9659.5|9668.3|9658.3|9669.8|9659.8|9668.3|9658.3|7
1638980810000|2021-12-08 16:26:50|9668.8|9658.8|9669.3|9659.3|9669.3|9659.3|9668.5|9658.5|6
1638980820000|2021-12-08 16:27:00|9669.5|9659.5|9667.8|9657.8|9669.5|9659.5|9667.8|9657.8|8
1638980830000|2021-12-08 16:27:10|9668.5|9658.5|9667.5|9657.5|9669.3|9659.3|9667.5|9657.5|8
1638980840000|2021-12-08 16:27:20|9667.8|9657.8|9667.5|9657.5|9667.8|9657.8|9667.3|9657.3|12
1638980850000|2021-12-08 16:27:30|9667.3|9657.3|9667.3|9657.3|9667.5|9657.5|9667.3|9657.3|5
1638980860000|2021-12-08 16:27:40|9666|9656|9666.8|9656.8|9667|9657|9666|9656|11
1638980870000|2021-12-08 16:27:50|9667|9657|9668.8|9658.8|9668.8|9658.8|9666.5|9656.5|11
1638980880000|2021-12-08 16:28:00|9669.3|9659.3|9669|9659|9669.3|9659.3|9668.5|9658.5|8
1638980910000|2021-12-08 16:28:30|9668|9658|9666.8|9656.8|9668|9658|9666.5|9656.5|10
1638980920000|2021-12-08 16:28:40|9667|9657|9667.8|9657.8|9668|9658|9667|9657|8
1638980930000|2021-12-08 16:28:50|9667.5|9657.5|9668.3|9658.3|9668.5|9658.5|9667.5|9657.5|7
1638980940000|2021-12-08 16:29:00|9668|9658|9668.3|9658.3|9668.3|9658.3|9668|9658|2
1638980950000|2021-12-08 16:29:10|9668.5|9658.5|9667.8|9657.8|9668.8|9658.8|9665.8|9655.8|16
1638980960000|2021-12-08 16:29:20|9668.3|9658.3|9668.5|9658.5|9668.8|9658.8|9668.3|9658.3|12
1638980970000|2021-12-08 16:29:30|9668.8|9658.8|9668.5|9658.5|9668.8|9658.8|9668.5|9658.5|2
1638980980000|2021-12-08 16:29:40|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|1
1638980990000|2021-12-08 16:29:50|9668.8|9658.8|9668.8|9658.8|9669|9659|9668.8|9658.8|3
1638981000000|2021-12-08 16:30:00|9668.3|9658.3|9668.8|9658.8|9669.3|9659.3|9667|9657|16
1638981010000|2021-12-08 16:30:10|9668.5|9658.5|9667.5|9657.5|9668.8|9658.8|9667.5|9657.5|11
1638981020000|2021-12-08 16:30:20|9667.8|9657.8|9665.8|9655.8|9667.8|9657.8|9662.8|9652.8|17
1638981030000|2021-12-08 16:30:30|9665.5|9655.5|9665.8|9655.8|9667.3|9657.3|9664.8|9654.8|19
1638981040000|2021-12-08 16:30:40|9665.5|9655.5|9667|9657|9667|9657|9665.5|9655.5|15
1638981050000|2021-12-08 16:30:50|9666.8|9656.8|9669|9659|9669.3|9659.3|9666.3|9656.3|19
1638981060000|2021-12-08 16:31:00|9669.3|9659.3|9667.3|9657.3|9669.3|9659.3|9666.8|9656.8|14
1638981070000|2021-12-08 16:31:10|9667|9657|9666|9656|9667.8|9657.8|9666|9656|18
1638981080000|2021-12-08 16:31:20|9666.3|9656.3|9666.3|9656.3|9667.5|9657.5|9666.3|9656.3|14
1638981090000|2021-12-08 16:31:30|9665.8|9655.8|9666.5|9656.5|9667|9657|9665.8|9655.8|16
1638981100000|2021-12-08 16:31:40|9666|9656|9665.5|9655.5|9666.5|9656.5|9665|9655|13
1638981110000|2021-12-08 16:31:50|9664.8|9654.8|9665.5|9655.5|9665.5|9655.5|9663.3|9653.3|17
1638981120000|2021-12-08 16:32:00|9665.8|9655.8|9664.5|9654.5|9665.8|9655.8|9663.5|9653.5|21
1638981130000|2021-12-08 16:32:10|9664.8|9654.8|9667|9657|9667|9657|9664.3|9654.3|19
1638981140000|2021-12-08 16:32:20|9666.5|9656.5|9665.3|9655.3|9666.8|9656.8|9665|9655|18
1638981150000|2021-12-08 16:32:30|9665|9655|9665.5|9655.5|9666.5|9656.5|9665|9655|10
1638981160000|2021-12-08 16:32:40|9666|9656|9666.5|9656.5|9667|9657|9665.5|9655.5|10
1638981170000|2021-12-08 16:32:50|9666.3|9656.3|9665.3|9655.3|9666.3|9656.3|9664.8|9654.8|11
1638981180000|2021-12-08 16:33:00|9665.5|9655.5|9665.5|9655.5|9665.8|9655.8|9665.3|9655.3|11
1638981190000|2021-12-08 16:33:10|9664.8|9654.8|9663.3|9653.3|9664.8|9654.8|9663.3|9653.3|4
1638981200000|2021-12-08 16:33:20|9663.5|9653.5|9663|9653|9664|9654|9661.8|9651.8|18
1638981210000|2021-12-08 16:33:30|9663.5|9653.5|9665|9655|9665.5|9655.5|9663.3|9653.3|22
1638981220000|2021-12-08 16:33:40|9665.3|9655.3|9665.5|9655.5|9665.5|9655.5|9665|9655|6
1638981230000|2021-12-08 16:33:50|9665.8|9655.8|9665.3|9655.3|9665.8|9655.8|9665.3|9655.3|3
1638981240000|2021-12-08 16:34:00|9664.8|9654.8|9665.3|9655.3|9665.3|9655.3|9664.8|9654.8|7
1638981250000|2021-12-08 16:34:10|9665|9655|9665.8|9655.8|9667|9657|9665|9655|14
1638981260000|2021-12-08 16:34:20|9666|9656|9666.8|9656.8|9666.8|9656.8|9666|9656|8
1638981270000|2021-12-08 16:34:30|9667|9657|9666.5|9656.5|9667|9657|9666|9656|14
1638981280000|2021-12-08 16:34:40|9666.8|9656.8|9664.8|9654.8|9667.3|9657.3|9664.8|9654.8|17
1638981290000|2021-12-08 16:34:50|9665|9655|9665.3|9655.3|9665.5|9655.5|9665|9655|5
1638981300000|2021-12-08 16:35:00|9665|9655|9663.5|9653.5|9665|9655|9662.8|9652.8|24
1638981310000|2021-12-08 16:35:10|9663.8|9653.8|9664.8|9654.8|9665|9655|9663.5|9653.5|17
1638981320000|2021-12-08 16:35:20|9664.5|9654.5|9665.5|9655.5|9665.5|9655.5|9664.3|9654.3|10
1638981330000|2021-12-08 16:35:30|9665.8|9655.8|9666.5|9656.5|9666.8|9656.8|9665.8|9655.8|6
1638981340000|2021-12-08 16:35:40|9666.3|9656.3|9665.3|9655.3|9666.3|9656.3|9665.3|9655.3|5
1638981350000|2021-12-08 16:35:50|9665|9655|9665.3|9655.3|9666.3|9656.3|9664.3|9654.3|21
1638981360000|2021-12-08 16:36:00|9665|9655|9665.8|9655.8|9666|9656|9664.5|9654.5|15
1638981370000|2021-12-08 16:36:10|9666|9656|9668.3|9658.3|9668.3|9658.3|9665.8|9655.8|18
1638981380000|2021-12-08 16:36:20|9668|9658|9668.3|9658.3|9668.8|9658.8|9667.3|9657.3|8
1638981390000|2021-12-08 16:36:30|9668.8|9658.8|9667.8|9657.8|9669.5|9659.5|9667.5|9657.5|15
1638981420000|2021-12-08 16:37:00|9667.5|9657.5|9668.3|9658.3|9668.5|9658.5|9667.5|9657.5|7
1638981430000|2021-12-08 16:37:10|9668.5|9658.5|9669|9659|9669|9659|9668.3|9658.3|8
1638981440000|2021-12-08 16:37:20|9669.3|9659.3|9669|9659|9669.3|9659.3|9668|9658|8
1638981460000|2021-12-08 16:37:40|9669.3|9659.3|9669|9659|9669.8|9659.8|9668.8|9658.8|10
1638981470000|2021-12-08 16:37:50|9668.8|9658.8|9671.3|9661.3|9672.8|9662.8|9668.8|9658.8|15
1638981480000|2021-12-08 16:38:00|9671.5|9661.5|9671|9661|9672|9662|9671|9661|9
1638981490000|2021-12-08 16:38:10|9670.8|9660.8|9670.3|9660.3|9671|9661|9670|9660|10
1638981500000|2021-12-08 16:38:20|9670|9660|9672.3|9662.3|9672.8|9662.8|9670|9660|15
1638981510000|2021-12-08 16:38:30|9672.5|9662.5|9673.5|9663.5|9673.8|9663.8|9672.5|9662.5|7
1638981520000|2021-12-08 16:38:40|9673.3|9663.3|9672|9662|9673.8|9663.8|9672|9662|11
1638981530000|2021-12-08 16:38:50|9672.5|9662.5|9671.8|9661.8|9672.8|9662.8|9670.8|9660.8|11
1638981540000|2021-12-08 16:39:00|9672|9662|9671.8|9661.8|9672|9662|9671.8|9661.8|4
1638981550000|2021-12-08 16:39:10|9672|9662|9671.8|9661.8|9672.3|9662.3|9670.8|9660.8|9
1638981560000|2021-12-08 16:39:20|9672|9662|9672.5|9662.5|9672.5|9662.5|9671.8|9661.8|6
1638981570000|2021-12-08 16:39:30|9672.3|9662.3|9672|9662|9672.3|9662.3|9671|9661|6
1638981580000|2021-12-08 16:39:40|9671.8|9661.8|9672.5|9662.5|9672.5|9662.5|9671|9661|11
1638981590000|2021-12-08 16:39:50|9672|9662|9671|9661|9672.3|9662.3|9671|9661|9
1638981600000|2021-12-08 16:40:00|9670.8|9660.8|9671.5|9661.5|9672.5|9662.5|9670.8|9660.8|14
1638981610000|2021-12-08 16:40:10|9671.3|9661.3|9671.3|9661.3|9672|9662|9671|9661|7
1638981620000|2021-12-08 16:40:20|9671.5|9661.5|9672.8|9662.8|9672.8|9662.8|9671|9661|12
1638981630000|2021-12-08 16:40:30|9672.5|9662.5|9671.3|9661.3|9672.8|9662.8|9670.8|9660.8|8
1638981640000|2021-12-08 16:40:40|9672.3|9662.3|9672|9662|9672.5|9662.5|9671.5|9661.5|8
1638981650000|2021-12-08 16:40:50|9672.3|9662.3|9672|9662|9672.3|9662.3|9671.5|9661.5|9
1638981660000|2021-12-08 16:41:00|9672.5|9662.5|9672.5|9662.5|9672.8|9662.8|9672|9662|13
1638981670000|2021-12-08 16:41:10|9672.8|9662.8|9672|9662|9672.8|9662.8|9671.8|9661.8|6
1638981680000|2021-12-08 16:41:20|9672.5|9662.5|9671.5|9661.5|9672.5|9662.5|9670.8|9660.8|17
1638981690000|2021-12-08 16:41:30|9671.3|9661.3|9671.3|9661.3|9671.5|9661.5|9670.3|9660.3|13
1638981700000|2021-12-08 16:41:40|9671.5|9661.5|9672.5|9662.5|9672.5|9662.5|9671.5|9661.5|9
1638981710000|2021-12-08 16:41:50|9672.3|9662.3|9671.8|9661.8|9672.3|9662.3|9671.5|9661.5|7
1638981720000|2021-12-08 16:42:00|9672|9662|9671|9661|9672|9662|9671|9661|12
1638981730000|2021-12-08 16:42:10|9671.5|9661.5|9671|9661|9671.5|9661.5|9671|9661|5
1638981740000|2021-12-08 16:42:20|9670.5|9660.5|9668.8|9658.8|9670.5|9660.5|9668.5|9658.5|11
1638981750000|2021-12-08 16:42:30|9668.5|9658.5|9667.8|9657.8|9668.5|9658.5|9667.8|9657.8|16
1638981760000|2021-12-08 16:42:40|9667.5|9657.5|9667.8|9657.8|9667.8|9657.8|9667.3|9657.3|7
1638981770000|2021-12-08 16:42:50|9668|9658|9667.3|9657.3|9668|9658|9666.3|9656.3|13
1638981780000|2021-12-08 16:43:00|9667.5|9657.5|9664.5|9654.5|9667.8|9657.8|9664|9654|13
1638981790000|2021-12-08 16:43:10|9664.8|9654.8|9664.8|9654.8|9664.8|9654.8|9664.5|9654.5|3
1638981800000|2021-12-08 16:43:20|9664.5|9654.5|9663.3|9653.3|9664.5|9654.5|9663.3|9653.3|5
1638981810000|2021-12-08 16:43:30|9664.3|9654.3|9662.8|9652.8|9664.3|9654.3|9662.8|9652.8|9
1638981820000|2021-12-08 16:43:40|9661.5|9651.5|9660.5|9650.5|9661.8|9651.8|9659.8|9649.8|13
1638981830000|2021-12-08 16:43:50|9660.8|9650.8|9659.8|9649.8|9662.8|9652.8|9659.5|9649.5|19
1638981840000|2021-12-08 16:44:00|9660|9650|9660.8|9650.8|9660.8|9650.8|9659.3|9649.3|11
1638981850000|2021-12-08 16:44:10|9661|9651|9658.5|9648.5|9661.3|9651.3|9658.3|9648.3|14
1638981860000|2021-12-08 16:44:20|9658.3|9648.3|9658.3|9648.3|9658.5|9648.5|9658|9648|7
1638981870000|2021-12-08 16:44:30|9658.8|9648.8|9658|9648|9659|9649|9656.5|9646.5|16
1638981880000|2021-12-08 16:44:40|9657.8|9647.8|9660|9650|9660|9650|9657.8|9647.8|10
1638981890000|2021-12-08 16:44:50|9660.5|9650.5|9660.8|9650.8|9661|9651|9660.5|9650.5|14
1638981900000|2021-12-08 16:45:00|9661|9651|9664|9654|9664.3|9654.3|9661|9651|9
1638981910000|2021-12-08 16:45:10|9663.8|9653.8|9665.3|9655.3|9666|9656|9663.8|9653.8|15
1638981920000|2021-12-08 16:45:20|9665.8|9655.8|9667.5|9657.5|9668|9658|9665.8|9655.8|14
1638981930000|2021-12-08 16:45:30|9667.3|9657.3|9665.8|9655.8|9667.3|9657.3|9665.8|9655.8|4
1638981940000|2021-12-08 16:45:40|9665.5|9655.5|9664.3|9654.3|9665.8|9655.8|9663.3|9653.3|9
1638981950000|2021-12-08 16:45:50|9663.3|9653.3|9663|9653|9663.3|9653.3|9663|9653|6
1638981960000|2021-12-08 16:46:00|9662.5|9652.5|9663|9653|9663|9653|9662.5|9652.5|4
1638981970000|2021-12-08 16:46:10|9663.3|9653.3|9664|9654|9664.3|9654.3|9663.3|9653.3|6
1638981980000|2021-12-08 16:46:20|9663.8|9653.8|9663.8|9653.8|9664|9654|9663.8|9653.8|3
1638981990000|2021-12-08 16:46:30|9663|9653|9662.8|9652.8|9663|9653|9662.5|9652.5|4
1638982000000|2021-12-08 16:46:40|9662.5|9652.5|9659|9649|9662.8|9652.8|9659|9649|12
1638982010000|2021-12-08 16:46:50|9658.8|9648.8|9659.3|9649.3|9659.5|9649.5|9658.5|9648.5|8
1638982020000|2021-12-08 16:47:00|9660|9650|9659.3|9649.3|9660.5|9650.5|9659|9649|10
1638982030000|2021-12-08 16:47:10|9659.5|9649.5|9658.3|9648.3|9659.5|9649.5|9658|9648|6
1638982040000|2021-12-08 16:47:20|9658|9648|9656.8|9646.8|9658|9648|9655|9645|14
1638982050000|2021-12-08 16:47:30|9656.5|9646.5|9658|9648|9658.5|9648.5|9656.5|9646.5|15
1638982060000|2021-12-08 16:47:40|9657.8|9647.8|9658|9648|9658|9648|9657.5|9647.5|6
1638982070000|2021-12-08 16:47:50|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|1
1638982080000|2021-12-08 16:48:00|9657.3|9647.3|9658|9648|9658|9648|9657.3|9647.3|4
1638982090000|2021-12-08 16:48:10|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|1
1638982100000|2021-12-08 16:48:20|9658|9648|9658.3|9648.3|9659.3|9649.3|9658|9648|7
1638982110000|2021-12-08 16:48:30|9658|9648|9658.3|9648.3|9658.3|9648.3|9658|9648|4
1638982120000|2021-12-08 16:48:40|9658.8|9648.8|9658|9648|9659|9649|9658|9648|4
1638982130000|2021-12-08 16:48:50|9658.3|9648.3|9657|9647|9658.5|9648.5|9656.8|9646.8|7
1638982140000|2021-12-08 16:49:00|9657.5|9647.5|9657|9647|9657.5|9647.5|9656|9646|8
1638982150000|2021-12-08 16:49:10|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|9656.3|9646.3|5
1638982160000|2021-12-08 16:49:20|9657|9647|9657|9647|9657|9647|9656.8|9646.8|3
1638982170000|2021-12-08 16:49:30|9656.8|9646.8|9655.3|9645.3|9658|9648|9655|9645|10
1638982180000|2021-12-08 16:49:40|9654.8|9644.8|9653.5|9643.5|9654.8|9644.8|9653.5|9643.5|7
1638982190000|2021-12-08 16:49:50|9653.8|9643.8|9653.5|9643.5|9653.8|9643.8|9652|9642|7
1638982200000|2021-12-08 16:50:00|9653|9643|9653.5|9643.5|9654.8|9644.8|9653|9643|8
1638982210000|2021-12-08 16:50:10|9654.3|9644.3|9653.5|9643.5|9654.3|9644.3|9652.8|9642.8|9
1638982220000|2021-12-08 16:50:20|9654.3|9644.3|9653.5|9643.5|9654.3|9644.3|9653.5|9643.5|5
1638982230000|2021-12-08 16:50:30|9654.3|9644.3|9653.5|9643.5|9654.3|9644.3|9653.5|9643.5|2
1638982240000|2021-12-08 16:50:40|9653.3|9643.3|9653.5|9643.5|9654.3|9644.3|9653.3|9643.3|4
1638982250000|2021-12-08 16:50:50|9654.3|9644.3|9653.8|9643.8|9654.5|9644.5|9653.5|9643.5|8
1638982260000|2021-12-08 16:51:00|9654.3|9644.3|9653.5|9643.5|9654.3|9644.3|9653.3|9643.3|8
1638982270000|2021-12-08 16:51:10|9653.8|9643.8|9654|9644|9654|9644|9653.5|9643.5|3
1638982280000|2021-12-08 16:51:20|9653.8|9643.8|9653.8|9643.8|9654.3|9644.3|9653.8|9643.8|7
1638982290000|2021-12-08 16:51:30|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|1
1638982310000|2021-12-08 16:51:50|9653.3|9643.3|9651.5|9641.5|9653.3|9643.3|9651.5|9641.5|6
1638982320000|2021-12-08 16:52:00|9651|9641|9649.3|9639.3|9651|9641|9649|9639|9
1638982330000|2021-12-08 16:52:10|9648.8|9638.8|9648.8|9638.8|9650.3|9640.3|9648.5|9638.5|13
1638982340000|2021-12-08 16:52:20|9648|9638|9647.5|9637.5|9648.8|9638.8|9647.3|9637.3|16
1638982350000|2021-12-08 16:52:30|9647.3|9637.3|9647.8|9637.8|9648.8|9638.8|9647.3|9637.3|5
1638982360000|2021-12-08 16:52:40|9646.8|9636.8|9646.8|9636.8|9647|9637|9646.8|9636.8|5
1638982370000|2021-12-08 16:52:50|9647|9637|9647.3|9637.3|9647.8|9637.8|9646.5|9636.5|13
1638982380000|2021-12-08 16:53:00|9647|9637|9647.3|9637.3|9647.8|9637.8|9647|9637|4
1638982390000|2021-12-08 16:53:10|9649.3|9639.3|9648|9638|9649.3|9639.3|9647.3|9637.3|11
1638982400000|2021-12-08 16:53:20|9648.3|9638.3|9648.5|9638.5|9650|9640|9648.3|9638.3|9
1638982410000|2021-12-08 16:53:30|9648.8|9638.8|9649.5|9639.5|9649.8|9639.8|9648.5|9638.5|5
1638982420000|2021-12-08 16:53:40|9649.3|9639.3|9648|9638|9649.3|9639.3|9647.5|9637.5|12
1638982430000|2021-12-08 16:53:50|9648.3|9638.3|9647.8|9637.8|9649.3|9639.3|9647.8|9637.8|14
1638982440000|2021-12-08 16:54:00|9648|9638|9647.8|9637.8|9648|9638|9647.5|9637.5|4
1638982450000|2021-12-08 16:54:10|9647.5|9637.5|9648.8|9638.8|9648.8|9638.8|9646.5|9636.5|13
1638982460000|2021-12-08 16:54:20|9649|9639|9651.8|9641.8|9651.8|9641.8|9649|9639|13
1638982470000|2021-12-08 16:54:30|9651.5|9641.5|9654.8|9644.8|9655|9645|9651.5|9641.5|14
1638982480000|2021-12-08 16:54:40|9655|9645|9653.8|9643.8|9655.3|9645.3|9653.5|9643.5|14
1638982490000|2021-12-08 16:54:50|9653.5|9643.5|9654|9644|9654.8|9644.8|9653.3|9643.3|13
1638982500000|2021-12-08 16:55:00|9653.5|9643.5|9655|9645|9655|9645|9653.3|9643.3|12
1638982510000|2021-12-08 16:55:10|9655.3|9645.3|9658.3|9648.3|9658.3|9648.3|9655.3|9645.3|12
1638982520000|2021-12-08 16:55:20|9658.5|9648.5|9659|9649|9659.5|9649.5|9658.5|9648.5|10
1638982530000|2021-12-08 16:55:30|9659.3|9649.3|9658|9648|9659.5|9649.5|9658|9648|7
1638982540000|2021-12-08 16:55:40|9657.8|9647.8|9658|9648|9658.3|9648.3|9657.5|9647.5|8
1638982550000|2021-12-08 16:55:50|9658.3|9648.3|9658|9648|9658.5|9648.5|9657.8|9647.8|11
1638982560000|2021-12-08 16:56:00|9658.3|9648.3|9658|9648|9659|9649|9657.5|9647.5|14
1638982570000|2021-12-08 16:56:10|9658.5|9648.5|9658.8|9648.8|9658.8|9648.8|9658|9648|7
1638982580000|2021-12-08 16:56:20|9659|9649|9658.3|9648.3|9659|9649|9658.3|9648.3|3
1638982590000|2021-12-08 16:56:30|9658.8|9648.8|9651.8|9641.8|9658.8|9648.8|9651.5|9641.5|14
1638982600000|2021-12-08 16:56:40|9651.5|9641.5|9653.8|9643.8|9654.3|9644.3|9651.5|9641.5|14
1638982610000|2021-12-08 16:56:50|9653.5|9643.5|9651.5|9641.5|9654|9644|9651.3|9641.3|15
1638982620000|2021-12-08 16:57:00|9652|9642|9654.3|9644.3|9654.3|9644.3|9652|9642|9
1638982630000|2021-12-08 16:57:10|9654|9644|9656.5|9646.5|9656.5|9646.5|9654|9644|10
1638982640000|2021-12-08 16:57:20|9656.3|9646.3|9655|9645|9656.3|9646.3|9655|9645|6
1638982650000|2021-12-08 16:57:30|9654|9644|9655|9645|9655.3|9645.3|9654|9644|6
1638982660000|2021-12-08 16:57:40|9654.3|9644.3|9654|9644|9654.3|9644.3|9653.5|9643.5|7
1638982670000|2021-12-08 16:57:50|9654.5|9644.5|9653.3|9643.3|9654.5|9644.5|9653.3|9643.3|5
1638982680000|2021-12-08 16:58:00|9653|9643|9651.3|9641.3|9653|9643|9651.3|9641.3|7
1638982690000|2021-12-08 16:58:10|9651.5|9641.5|9650.8|9640.8|9651.8|9641.8|9650.8|9640.8|6
1638982700000|2021-12-08 16:58:20|9651|9641|9651.3|9641.3|9651.5|9641.5|9651|9641|4
1638982710000|2021-12-08 16:58:30|9651.8|9641.8|9651.3|9641.3|9652|9642|9651.3|9641.3|5
1638982720000|2021-12-08 16:58:40|9650.8|9640.8|9651|9641|9651.5|9641.5|9650|9640|12
1638982730000|2021-12-08 16:58:50|9651.3|9641.3|9651|9641|9651.8|9641.8|9650|9640|11
1638982740000|2021-12-08 16:59:00|9651.5|9641.5|9649.8|9639.8|9651.8|9641.8|9649.8|9639.8|12
1638982750000|2021-12-08 16:59:10|9650.3|9640.3|9647.3|9637.3|9650.5|9640.5|9647.3|9637.3|10
1638982760000|2021-12-08 16:59:20|9647.5|9637.5|9648|9638|9648.3|9638.3|9647.3|9637.3|13
1638982770000|2021-12-08 16:59:30|9647.8|9637.8|9647.5|9637.5|9647.8|9637.8|9646.8|9636.8|7
1638982780000|2021-12-08 16:59:40|9647.8|9637.8|9648|9638|9648.5|9638.5|9647.8|9637.8|11
1638982790000|2021-12-08 16:59:50|9648.3|9638.3|9647.8|9637.8|9649.8|9639.8|9647.8|9637.8|9
1638982800000|2021-12-08 17:00:00|9648.3|9638.3|9649|9639|9649.5|9639.5|9648.3|9638.3|11
1638982810000|2021-12-08 17:00:10|9648.8|9638.8|9653.3|9643.3|9653.3|9643.3|9648.8|9638.8|16
1638982820000|2021-12-08 17:00:20|9653.5|9643.5|9655|9645|9655|9645|9653.5|9643.5|8
1638982830000|2021-12-08 17:00:30|9654.8|9644.8|9654.5|9644.5|9655|9645|9654|9644|11
1638982840000|2021-12-08 17:00:40|9654.3|9644.3|9655.8|9645.8|9655.8|9645.8|9654.3|9644.3|9
1638982850000|2021-12-08 17:00:50|9655.3|9645.3|9653.5|9643.5|9655.8|9645.8|9653.3|9643.3|12
1638982860000|2021-12-08 17:01:00|9654.5|9644.5|9655.8|9645.8|9655.8|9645.8|9654.5|9644.5|5
1638982870000|2021-12-08 17:01:10|9655|9645|9655.8|9645.8|9655.8|9645.8|9655|9645|2
1638982880000|2021-12-08 17:01:20|9655|9645|9658.8|9648.8|9658.8|9648.8|9655|9645|2
1638982900000|2021-12-08 17:01:40|9658.5|9648.5|9659.5|9649.5|9659.5|9649.5|9658.5|9648.5|4
1638982910000|2021-12-08 17:01:50|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|1
1638982920000|2021-12-08 17:02:00|9658.3|9648.3|9656|9646|9658.3|9648.3|9655.8|9645.8|4
1638982930000|2021-12-08 17:02:10|9656.3|9646.3|9655.5|9645.5|9656.5|9646.5|9655.5|9645.5|6
1638982940000|2021-12-08 17:02:20|9655.8|9645.8|9658.3|9648.3|9658.3|9648.3|9655.8|9645.8|8
1638982950000|2021-12-08 17:02:30|9658|9648|9657.3|9647.3|9658|9648|9656.8|9646.8|4
1638982960000|2021-12-08 17:02:40|9657.5|9647.5|9657.8|9647.8|9658|9648|9657.5|9647.5|4
1638982970000|2021-12-08 17:02:50|9658|9648|9658|9648|9658|9648|9658|9648|1
1638982980000|2021-12-08 17:03:00|9657.8|9647.8|9658.3|9648.3|9658.3|9648.3|9657.3|9647.3|10
1638982990000|2021-12-08 17:03:10|9658|9648|9659|9649|9659|9649|9658|9648|4
1638983000000|2021-12-08 17:03:20|9658.8|9648.8|9658.8|9648.8|9659|9649|9658.5|9648.5|5
1638983010000|2021-12-08 17:03:30|9658|9648|9660.5|9650.5|9660.5|9650.5|9657.8|9647.8|17
1638983020000|2021-12-08 17:03:40|9660.3|9650.3|9660|9650|9660.5|9650.5|9660|9650|10
1638983030000|2021-12-08 17:03:50|9659.8|9649.8|9660.3|9650.3|9660.3|9650.3|9659.5|9649.5|4
1638983040000|2021-12-08 17:04:00|9660.5|9650.5|9660.3|9650.3|9660.5|9650.5|9658.5|9648.5|11
1638983050000|2021-12-08 17:04:10|9660.5|9650.5|9659.5|9649.5|9660.5|9650.5|9659.5|9649.5|6
1638983060000|2021-12-08 17:04:20|9660|9650|9660.8|9650.8|9660.8|9650.8|9660|9650|3
1638983070000|2021-12-08 17:04:30|9660|9650|9661|9651|9661.3|9651.3|9659.3|9649.3|9
1638983080000|2021-12-08 17:04:40|9661.3|9651.3|9661.5|9651.5|9661.8|9651.8|9661.3|9651.3|4
1638983090000|2021-12-08 17:04:50|9661.3|9651.3|9660.3|9650.3|9662.3|9652.3|9660.3|9650.3|11
1638983100000|2021-12-08 17:05:00|9660.5|9650.5|9660.5|9650.5|9660.8|9650.8|9660.3|9650.3|7
1638983110000|2021-12-08 17:05:10|9660.3|9650.3|9660.5|9650.5|9660.5|9650.5|9660|9650|7
1638983120000|2021-12-08 17:05:20|9660.3|9650.3|9660.8|9650.8|9661|9651|9660.3|9650.3|10
1638983130000|2021-12-08 17:05:30|9661|9651|9660.5|9650.5|9661.5|9651.5|9658.8|9648.8|8
1638983140000|2021-12-08 17:05:40|9660.8|9650.8|9660|9650|9660.8|9650.8|9660|9650|6
1638983150000|2021-12-08 17:05:50|9660.3|9650.3|9660.5|9650.5|9661|9651|9660|9650|5
1638983170000|2021-12-08 17:06:10|9659.8|9649.8|9659.3|9649.3|9660.5|9650.5|9659.3|9649.3|4
1638983180000|2021-12-08 17:06:20|9658|9648|9658.3|9648.3|9658.3|9648.3|9658|9648|2
1638983190000|2021-12-08 17:06:30|9658|9648|9658.3|9648.3|9658.5|9648.5|9658|9648|8
1638983200000|2021-12-08 17:06:40|9658.5|9648.5|9658.3|9648.3|9659.3|9649.3|9657.8|9647.8|4
1638983210000|2021-12-08 17:06:50|9658|9648|9658.5|9648.5|9658.5|9648.5|9658|9648|2
1638983220000|2021-12-08 17:07:00|9658.3|9648.3|9659.3|9649.3|9659.3|9649.3|9658.3|9648.3|3
1638983230000|2021-12-08 17:07:10|9658.5|9648.5|9659.8|9649.8|9659.8|9649.8|9658.5|9648.5|7
1638983240000|2021-12-08 17:07:20|9660|9650|9660.5|9650.5|9660.5|9650.5|9660|9650|2
1638983250000|2021-12-08 17:07:30|9659|9649|9658|9648|9659|9649|9658|9648|7
1638983260000|2021-12-08 17:07:40|9658.3|9648.3|9656.5|9646.5|9658.3|9648.3|9655.8|9645.8|8
1638983270000|2021-12-08 17:07:50|9657|9647|9656|9646|9657.5|9647.5|9656|9646|9
1638983280000|2021-12-08 17:08:00|9655.8|9645.8|9654.3|9644.3|9655.8|9645.8|9654.3|9644.3|8
1638983300000|2021-12-08 17:08:20|9654|9644|9651.3|9641.3|9654.3|9644.3|9651.3|9641.3|15
1638983310000|2021-12-08 17:08:30|9651.8|9641.8|9652|9642|9652|9642|9651|9641|10
1638983320000|2021-12-08 17:08:40|9652.3|9642.3|9652.3|9642.3|9652.8|9642.8|9652.3|9642.3|4
1638983330000|2021-12-08 17:08:50|9652.8|9642.8|9651.3|9641.3|9652.8|9642.8|9651.3|9641.3|9
1638983340000|2021-12-08 17:09:00|9651.5|9641.5|9652.8|9642.8|9653|9643|9651.5|9641.5|8
1638983350000|2021-12-08 17:09:10|9653.3|9643.3|9651.3|9641.3|9653.3|9643.3|9651.3|9641.3|8
1638983360000|2021-12-08 17:09:20|9650.8|9640.8|9650.8|9640.8|9650.8|9640.8|9650.5|9640.5|7
1638983370000|2021-12-08 17:09:30|9650.5|9640.5|9647.5|9637.5|9650.5|9640.5|9647.3|9637.3|16
1638983380000|2021-12-08 17:09:40|9647.3|9637.3|9647.5|9637.5|9648.5|9638.5|9647.3|9637.3|10
1638983390000|2021-12-08 17:09:50|9647.8|9637.8|9649.8|9639.8|9649.8|9639.8|9647.8|9637.8|3
1638983400000|2021-12-08 17:10:00|9650|9640|9649.3|9639.3|9650|9640|9648|9638|13
1638983410000|2021-12-08 17:10:10|9650|9640|9653|9643|9654.3|9644.3|9649.8|9639.8|14
1638983420000|2021-12-08 17:10:20|9653.3|9643.3|9653.3|9643.3|9653.8|9643.8|9653|9643|6
1638983430000|2021-12-08 17:10:30|9653|9643|9651.3|9641.3|9653|9643|9651.3|9641.3|4
1638983440000|2021-12-08 17:10:40|9650.8|9640.8|9651|9641|9651|9641|9650.8|9640.8|2
1638983450000|2021-12-08 17:10:50|9650.8|9640.8|9648|9638|9650.8|9640.8|9648|9638|6
1638983460000|2021-12-08 17:11:00|9648.3|9638.3|9653|9643|9653|9643|9648.3|9638.3|9
1638983470000|2021-12-08 17:11:10|9652.8|9642.8|9653.3|9643.3|9653.3|9643.3|9652.8|9642.8|3
1638983480000|2021-12-08 17:11:20|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|1
1638983490000|2021-12-08 17:11:30|9652.5|9642.5|9648|9638|9652.5|9642.5|9648|9638|12
1638983500000|2021-12-08 17:11:40|9647.8|9637.8|9648.5|9638.5|9648.8|9638.8|9647.8|9637.8|9
1638983510000|2021-12-08 17:11:50|9649|9639|9647.5|9637.5|9649.3|9639.3|9647.5|9637.5|6
1638983520000|2021-12-08 17:12:00|9647.8|9637.8|9648.8|9638.8|9649|9639|9647.8|9637.8|5
1638983530000|2021-12-08 17:12:10|9648.3|9638.3|9648.5|9638.5|9648.5|9638.5|9648.3|9638.3|2
1638983540000|2021-12-08 17:12:20|9648|9638|9649.5|9639.5|9649.5|9639.5|9647.5|9637.5|6
1638983550000|2021-12-08 17:12:30|9649.8|9639.8|9650.3|9640.3|9650.3|9640.3|9649.8|9639.8|4
1638983570000|2021-12-08 17:12:50|9650.8|9640.8|9650|9640|9650.8|9640.8|9649.6|9639.6|6
1638983580000|2021-12-08 17:13:00|9650.5|9640.5|9650|9640|9651|9641|9649.8|9639.8|8
1638983590000|2021-12-08 17:13:10|9649.3|9639.3|9651|9641|9651.3|9641.3|9649.3|9639.3|6
1638983600000|2021-12-08 17:13:20|9651.3|9641.3|9652|9642|9652|9642|9651|9641|8
1638983610000|2021-12-08 17:13:30|9652.3|9642.3|9653.5|9643.5|9654|9644|9652.3|9642.3|12
1638983620000|2021-12-08 17:13:40|9653|9643|9653|9643|9653.8|9643.8|9652.8|9642.8|12
1638983630000|2021-12-08 17:13:50|9652.8|9642.8|9652.8|9642.8|9653.8|9643.8|9652.5|9642.5|8
1638983640000|2021-12-08 17:14:00|9652.3|9642.3|9651.8|9641.8|9652.8|9642.8|9651.5|9641.5|16
1638983650000|2021-12-08 17:14:10|9652.3|9642.3|9652.8|9642.8|9652.8|9642.8|9652.3|9642.3|5
1638983660000|2021-12-08 17:14:20|9652.5|9642.5|9651.8|9641.8|9652.5|9642.5|9651.8|9641.8|4
1638983670000|2021-12-08 17:14:30|9652.3|9642.3|9652.3|9642.3|9652.5|9642.5|9651.8|9641.8|4
1638983680000|2021-12-08 17:14:40|9651.8|9641.8|9652|9642|9652.3|9642.3|9651.8|9641.8|4
1638983690000|2021-12-08 17:14:50|9652.3|9642.3|9652.8|9642.8|9652.8|9642.8|9652|9642|10
1638983700000|2021-12-08 17:15:00|9653.3|9643.3|9654|9644|9654|9644|9652.8|9642.8|6
1638983710000|2021-12-08 17:15:10|9654.3|9644.3|9657|9647|9658|9648|9654.3|9644.3|10
1638983720000|2021-12-08 17:15:20|9656.8|9646.8|9657|9647|9657|9647|9656.8|9646.8|2
1638983730000|2021-12-08 17:15:30|9657.5|9647.5|9657|9647|9657.5|9647.5|9656.8|9646.8|6
1638983740000|2021-12-08 17:15:40|9656.8|9646.8|9656.5|9646.5|9657.5|9647.5|9656.5|9646.5|8
1638983750000|2021-12-08 17:15:50|9657.8|9647.8|9655.8|9645.8|9657.8|9647.8|9655.8|9645.8|10
1638983760000|2021-12-08 17:16:00|9656|9646|9654.8|9644.8|9658|9648|9654.8|9644.8|12
1638983770000|2021-12-08 17:16:10|9655|9645|9655.8|9645.8|9655.8|9645.8|9654|9644|8
1638983780000|2021-12-08 17:16:20|9655.3|9645.3|9655.3|9645.3|9655.8|9645.8|9654.8|9644.8|9
1638983790000|2021-12-08 17:16:30|9655.8|9645.8|9654.5|9644.5|9656.3|9646.3|9654.3|9644.3|11
1638983800000|2021-12-08 17:16:40|9654.3|9644.3|9654.8|9644.8|9654.8|9644.8|9654.3|9644.3|6
1638983810000|2021-12-08 17:16:50|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|1
1638983820000|2021-12-08 17:17:00|9655.3|9645.3|9655|9645|9655.3|9645.3|9654.8|9644.8|6
1638983830000|2021-12-08 17:17:10|9655.8|9645.8|9653.5|9643.5|9655.8|9645.8|9653.5|9643.5|7
1638983840000|2021-12-08 17:17:20|9653.8|9643.8|9653.3|9643.3|9653.8|9643.8|9652.5|9642.5|9
1638983850000|2021-12-08 17:17:30|9651.9|9641.9|9653|9643|9653.3|9643.3|9651.9|9641.9|10
1638983860000|2021-12-08 17:17:40|9652.5|9642.5|9651|9641|9652.5|9642.5|9650.8|9640.8|9
1638983870000|2021-12-08 17:17:50|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|9651|9641|5
1638983880000|2021-12-08 17:18:00|9651|9641|9651.3|9641.3|9651.3|9641.3|9651|9641|2
1638983890000|2021-12-08 17:18:10|9651.8|9641.8|9651.3|9641.3|9651.8|9641.8|9651|9641|6
1638983900000|2021-12-08 17:18:20|9651.8|9641.8|9652|9642|9652.5|9642.5|9651.8|9641.8|5
1638983920000|2021-12-08 17:18:40|9651.5|9641.5|9651|9641|9651.5|9641.5|9651|9641|2
1638983930000|2021-12-08 17:18:50|9651.5|9641.5|9650.8|9640.8|9651.5|9641.5|9650.5|9640.5|4
1638983940000|2021-12-08 17:19:00|9651|9641|9650.8|9640.8|9651.8|9641.8|9650.8|9640.8|12
1638983950000|2021-12-08 17:19:10|9650.5|9640.5|9651.3|9641.3|9651.5|9641.5|9650.5|9640.5|10
1638983960000|2021-12-08 17:19:20|9650.8|9640.8|9651.3|9641.3|9651.3|9641.3|9650.8|9640.8|5
1638983970000|2021-12-08 17:19:30|9651.8|9641.8|9651.5|9641.5|9652.3|9642.3|9651.3|9641.3|5
1638983980000|2021-12-08 17:19:40|9652|9642|9653.8|9643.8|9653.8|9643.8|9652|9642|5
1638983990000|2021-12-08 17:19:50|9654.5|9644.5|9654.8|9644.8|9655|9645|9654|9644|6
1638984000000|2021-12-08 17:20:00|9654|9644|9651|9641|9654.3|9644.3|9651|9641|9
1638984020000|2021-12-08 17:20:20|9650.8|9640.8|9650.8|9640.8|9650.8|9640.8|9650.5|9640.5|3
1638984030000|2021-12-08 17:20:30|9651.3|9641.3|9652.8|9642.8|9653|9643|9651.3|9641.3|5
1638984040000|2021-12-08 17:20:40|9652|9642|9652.3|9642.3|9652.5|9642.5|9652|9642|5
1638984050000|2021-12-08 17:20:50|9652.5|9642.5|9651.8|9641.8|9652.5|9642.5|9651.8|9641.8|7
1638984060000|2021-12-08 17:21:00|9652|9642|9652.8|9642.8|9653.5|9643.5|9652|9642|7
1638984070000|2021-12-08 17:21:10|9652.5|9642.5|9650.8|9640.8|9652.5|9642.5|9650.5|9640.5|6
1638984080000|2021-12-08 17:21:20|9650.5|9640.5|9649.5|9639.5|9650.5|9640.5|9649.5|9639.5|8
1638984090000|2021-12-08 17:21:30|9649.8|9639.8|9650.3|9640.3|9650.3|9640.3|9649.8|9639.8|8
1638984100000|2021-12-08 17:21:40|9650|9640|9650|9640|9650.3|9640.3|9650|9640|3
1638984110000|2021-12-08 17:21:50|9650.3|9640.3|9649.8|9639.8|9650.3|9640.3|9649.8|9639.8|5
1638984120000|2021-12-08 17:22:00|9650|9640|9650.3|9640.3|9650.8|9640.8|9649.3|9639.3|6
1638984130000|2021-12-08 17:22:10|9650|9640|9650.5|9640.5|9650.5|9640.5|9650|9640|3
1638984140000|2021-12-08 17:22:20|9650.3|9640.3|9650.8|9640.8|9651.3|9641.3|9650.3|9640.3|8
1638984150000|2021-12-08 17:22:30|9650.5|9640.5|9651|9641|9651|9641|9650.5|9640.5|2
1638984160000|2021-12-08 17:22:40|9651.3|9641.3|9652|9642|9652|9642|9651|9641|6
1638984170000|2021-12-08 17:22:50|9652.3|9642.3|9652|9642|9652.3|9642.3|9652|9642|2
1638984180000|2021-12-08 17:23:00|9652.5|9642.5|9653.3|9643.3|9653.3|9643.3|9652.3|9642.3|10
1638984190000|2021-12-08 17:23:10|9654.3|9644.3|9653.5|9643.5|9654.3|9644.3|9653.3|9643.3|12
1638984200000|2021-12-08 17:23:20|9653.3|9643.3|9653|9643|9653.5|9643.5|9653|9643|5
1638984210000|2021-12-08 17:23:30|9653.3|9643.3|9653.5|9643.5|9653.5|9643.5|9653.3|9643.3|2
1638984220000|2021-12-08 17:23:40|9653.3|9643.3|9652.5|9642.5|9653.5|9643.5|9652.5|9642.5|4
1638984230000|2021-12-08 17:23:50|9652.8|9642.8|9653.3|9643.3|9653.5|9643.5|9652.8|9642.8|7
1638984240000|2021-12-08 17:24:00|9653.5|9643.5|9654.3|9644.3|9655.8|9645.8|9653.5|9643.5|11
1638984250000|2021-12-08 17:24:10|9654|9644|9654.3|9644.3|9655.5|9645.5|9654|9644|7
1638984260000|2021-12-08 17:24:20|9654|9644|9654.3|9644.3|9654.3|9644.3|9654|9644|2
1638984270000|2021-12-08 17:24:30|9654|9644|9654.3|9644.3|9654.3|9644.3|9654|9644|2
1638984280000|2021-12-08 17:24:40|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|9654.3|9644.3|5
1638984290000|2021-12-08 17:24:50|9654.3|9644.3|9654.5|9644.5|9654.5|9644.5|9654.3|9644.3|2
1638984300000|2021-12-08 17:25:00|9654.3|9644.3|9654.5|9644.5|9654.5|9644.5|9654|9644|3
1638984310000|2021-12-08 17:25:10|9653.8|9643.8|9654|9644|9654|9644|9652.8|9642.8|8
1638984320000|2021-12-08 17:25:20|9653.3|9643.3|9654|9644|9654|9644|9653.3|9643.3|4
1638984330000|2021-12-08 17:25:30|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|1
1638984340000|2021-12-08 17:25:40|9654|9644|9654|9644|9654|9644|9654|9644|1
1638984350000|2021-12-08 17:25:50|9653.8|9643.8|9654.3|9644.3|9654.3|9644.3|9653.8|9643.8|3
1638984360000|2021-12-08 17:26:00|9655|9645|9654|9644|9655|9645|9653.8|9643.8|4
1638984370000|2021-12-08 17:26:10|9653.8|9643.8|9653.8|9643.8|9654|9644|9653.8|9643.8|3
1638984380000|2021-12-08 17:26:20|9654|9644|9653.8|9643.8|9654|9644|9653.8|9643.8|4
1638984410000|2021-12-08 17:26:50|9654|9644|9651.8|9641.8|9654|9644|9651.5|9641.5|10
1638984420000|2021-12-08 17:27:00|9652|9642|9651.8|9641.8|9652.3|9642.3|9651.8|9641.8|4
1638984430000|2021-12-08 17:27:10|9652|9642|9652|9642|9652|9642|9652|9642|1
1638984440000|2021-12-08 17:27:20|9651.8|9641.8|9652|9642|9652.8|9642.8|9651.8|9641.8|6
1638984460000|2021-12-08 17:27:40|9651.8|9641.8|9650|9640|9651.8|9641.8|9649.8|9639.8|6
1638984470000|2021-12-08 17:27:50|9650.3|9640.3|9649.5|9639.5|9650.3|9640.3|9649.3|9639.3|7
1638984480000|2021-12-08 17:28:00|9649.8|9639.8|9650|9640|9650.3|9640.3|9649.8|9639.8|6
1638984490000|2021-12-08 17:28:10|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|1
1638984540000|2021-12-08 17:29:00|9648.5|9638.5|9643|9633|9648.5|9638.5|9642.5|9632.5|8
1638984550000|2021-12-08 17:29:10|9643.3|9633.3|9643|9633|9643.3|9633.3|9643|9633|2
1638984560000|2021-12-08 17:29:20|9642.8|9632.8|9643|9633|9643|9633|9642.8|9632.8|12
1638984570000|2021-12-08 17:29:30|9642.8|9632.8|9643.3|9633.3|9643.5|9633.5|9642.8|9632.8|8
1638984580000|2021-12-08 17:29:40|9643|9633|9643|9633|9643|9633|9642|9632|6
1638984590000|2021-12-08 17:29:50|9642.8|9632.8|9642.5|9632.5|9643|9633|9642.3|9632.3|5
1638984600000|2021-12-08 17:30:00|9642.3|9632.3|9641|9631|9642.3|9632.3|9639.8|9629.8|11
1638984610000|2021-12-08 17:30:10|9640.8|9630.8|9640.8|9630.8|9641|9631|9640.8|9630.8|3
1638984620000|2021-12-08 17:30:20|9641|9631|9641.5|9631.5|9641.8|9631.8|9641|9631|4
1638984630000|2021-12-08 17:30:30|9641.3|9631.3|9640.8|9630.8|9641.5|9631.5|9640.5|9630.5|13
1638984640000|2021-12-08 17:30:40|9641|9631|9642.5|9632.5|9642.8|9632.8|9640.8|9630.8|9
1638984650000|2021-12-08 17:30:50|9643|9633|9646.8|9636.8|9647.3|9637.3|9643|9633|10
1638984660000|2021-12-08 17:31:00|9646.5|9636.5|9646.5|9636.5|9647.5|9637.5|9646.3|9636.3|17
1638984670000|2021-12-08 17:31:10|9646.8|9636.8|9647.3|9637.3|9647.3|9637.3|9646.8|9636.8|2
1638984680000|2021-12-08 17:31:20|9647|9637|9646.8|9636.8|9647.5|9637.5|9646.5|9636.5|6
1638984690000|2021-12-08 17:31:30|9647|9637|9647|9637|9647|9637|9647|9637|1
1638984700000|2021-12-08 17:31:40|9647.3|9637.3|9648|9638|9648.3|9638.3|9647.3|9637.3|4
1638984720000|2021-12-08 17:32:00|9648.3|9638.3|9648|9638|9648.3|9638.3|9647.5|9637.5|4
1638984730000|2021-12-08 17:32:10|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|1
1638984740000|2021-12-08 17:32:20|9648|9638|9648|9638|9648.3|9638.3|9647.8|9637.8|4
1638984760000|2021-12-08 17:32:40|9647.8|9637.8|9648.3|9638.3|9648.3|9638.3|9647.8|9637.8|5
1638984780000|2021-12-08 17:33:00|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1638984790000|2021-12-08 17:33:10|9648.3|9638.3|9648.5|9638.5|9648.5|9638.5|9648.3|9638.3|4
1638984800000|2021-12-08 17:33:20|9648.3|9638.3|9648|9638|9648.8|9638.8|9648|9638|12
1638984810000|2021-12-08 17:33:30|9648.5|9638.5|9649.3|9639.3|9649.3|9639.3|9648.3|9638.3|7
1638984830000|2021-12-08 17:33:50|9649|9639|9648.5|9638.5|9649|9639|9648.5|9638.5|2
1638984840000|2021-12-08 17:34:00|9648|9638|9648.8|9638.8|9648.8|9638.8|9648|9638|11
1638984850000|2021-12-08 17:34:10|9648.5|9638.5|9649|9639|9649|9639|9648.5|9638.5|6
1638984870000|2021-12-08 17:34:30|9649.3|9639.3|9648.5|9638.5|9649.3|9639.3|9648.5|9638.5|3
1638984880000|2021-12-08 17:34:40|9648.3|9638.3|9647.8|9637.8|9648.3|9638.3|9647.8|9637.8|2
1638984900000|2021-12-08 17:35:00|9647.5|9637.5|9648.5|9638.5|9648.5|9638.5|9647.5|9637.5|3
1638984910000|2021-12-08 17:35:10|9648.8|9638.8|9649.3|9639.3|9649.3|9639.3|9648.8|9638.8|3
1638984920000|2021-12-08 17:35:20|9649|9639|9649.3|9639.3|9649.3|9639.3|9649|9639|2
1638984940000|2021-12-08 17:35:40|9649|9639|9649|9639|9649.3|9639.3|9649|9639|3
1638984950000|2021-12-08 17:35:50|9648.5|9638.5|9647.5|9637.5|9648.5|9638.5|9647.5|9637.5|3
1638984960000|2021-12-08 17:36:00|9648|9638|9648|9638|9648|9638|9647.8|9637.8|5
1638984980000|2021-12-08 17:36:20|9647.8|9637.8|9647.5|9637.5|9648|9638|9647.3|9637.3|5
1638984990000|2021-12-08 17:36:30|9647.8|9637.8|9648.3|9638.3|9648.3|9638.3|9647.8|9637.8|3
1638985000000|2021-12-08 17:36:40|9648|9638|9648.8|9638.8|9648.8|9638.8|9648|9638|5
1638985010000|2021-12-08 17:36:50|9649|9639|9648.8|9638.8|9649|9639|9648.8|9638.8|8
1638985020000|2021-12-08 17:37:00|9648.5|9638.5|9648|9638|9648.5|9638.5|9647.8|9637.8|5
1638985030000|2021-12-08 17:37:10|9647.8|9637.8|9646.8|9636.8|9647.8|9637.8|9646.8|9636.8|2
1638985040000|2021-12-08 17:37:20|9647.3|9637.3|9648.3|9638.3|9648.3|9638.3|9647|9637|5
1638985050000|2021-12-08 17:37:30|9648|9638|9648.3|9638.3|9648.3|9638.3|9647.8|9637.8|6
1638985060000|2021-12-08 17:37:40|9647.8|9637.8|9647|9637|9647.8|9637.8|9647|9637|2
1638985070000|2021-12-08 17:37:50|9647.3|9637.3|9649|9639|9649|9639|9647.3|9637.3|5
1638985080000|2021-12-08 17:38:00|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|9648.8|9638.8|4
1638985090000|2021-12-08 17:38:10|9648.8|9638.8|9649.5|9639.5|9649.5|9639.5|9648.8|9638.8|3
1638985100000|2021-12-08 17:38:20|9649.3|9639.3|9649|9639|9649.8|9639.8|9649|9639|7
1638985110000|2021-12-08 17:38:30|9648.8|9638.8|9649.3|9639.3|9649.3|9639.3|9648.8|9638.8|6
1638985120000|2021-12-08 17:38:40|9648.3|9638.3|9649.3|9639.3|9649.3|9639.3|9648.3|9638.3|3
1638985140000|2021-12-08 17:39:00|9649|9639|9649.3|9639.3|9649.3|9639.3|9649|9639|4
1638985150000|2021-12-08 17:39:10|9649.5|9639.5|9649|9639|9649.5|9639.5|9649|9639|8
1638985160000|2021-12-08 17:39:20|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|9649|9639|3
1638985170000|2021-12-08 17:39:30|9649.5|9639.5|9649.3|9639.3|9649.5|9639.5|9648.8|9638.8|8
1638985180000|2021-12-08 17:39:40|9649|9639|9649.3|9639.3|9649.3|9639.3|9649|9639|2
1638985190000|2021-12-08 17:39:50|9649|9639|9649.3|9639.3|9649.3|9639.3|9649|9639|4
1638985200000|2021-12-08 17:40:00|9649|9639|9646|9636|9649|9639|9644.8|9634.8|12
1638985210000|2021-12-08 17:40:10|9646.3|9636.3|9646.8|9636.8|9647|9637|9646.3|9636.3|4
1638985220000|2021-12-08 17:40:20|9647.3|9637.3|9648.3|9638.3|9648.5|9638.5|9647.3|9637.3|5
1638985230000|2021-12-08 17:40:30|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|1
1638985240000|2021-12-08 17:40:40|9647|9637|9647.3|9637.3|9647.3|9637.3|9647|9637|2
1638985250000|2021-12-08 17:40:50|9647|9637|9645|9635|9647|9637|9644.8|9634.8|5
1638985260000|2021-12-08 17:41:00|9645.3|9635.3|9648.8|9638.8|9648.8|9638.8|9645|9635|8
1638985290000|2021-12-08 17:41:30|9649|9639|9649|9639|9649|9639|9649|9639|1
1638985300000|2021-12-08 17:41:40|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|9649|9639|3
1638985310000|2021-12-08 17:41:50|9649.5|9639.5|9649.3|9639.3|9649.5|9639.5|9649|9639|4
1638985320000|2021-12-08 17:42:00|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|1
1638985350000|2021-12-08 17:42:30|9648.8|9638.8|9649.3|9639.3|9649.3|9639.3|9648.8|9638.8|5
1638985360000|2021-12-08 17:42:40|9649.5|9639.5|9649.3|9639.3|9650|9640|9649|9639|7
1638985370000|2021-12-08 17:42:50|9649|9639|9649.5|9639.5|9649.5|9639.5|9648.8|9638.8|4
1638985380000|2021-12-08 17:43:00|9649.3|9639.3|9649.3|9639.3|9649.5|9639.5|9649|9639|7
1638985390000|2021-12-08 17:43:10|9649.5|9639.5|9652.3|9642.3|9652.3|9642.3|9649.3|9639.3|6
1638985400000|2021-12-08 17:43:20|9652.5|9642.5|9654|9644|9654.3|9644.3|9652.5|9642.5|9
1638985410000|2021-12-08 17:43:30|9654.5|9644.5|9654.5|9644.5|9654.8|9644.8|9654.3|9644.3|9
1638985420000|2021-12-08 17:43:40|9654.8|9644.8|9653.3|9643.3|9654.8|9644.8|9653.3|9643.3|3
1638985430000|2021-12-08 17:43:50|9653.8|9643.8|9654|9644|9654|9644|9653.8|9643.8|2
1638985440000|2021-12-08 17:44:00|9653.8|9643.8|9653.8|9643.8|9654|9644|9653.5|9643.5|5
1638985450000|2021-12-08 17:44:10|9654|9644|9653.8|9643.8|9654|9644|9653.5|9643.5|6
1638985460000|2021-12-08 17:44:20|9654|9644|9653.8|9643.8|9654|9644|9653.8|9643.8|6
1638985470000|2021-12-08 17:44:30|9654|9644|9655|9645|9655|9645|9654|9644|5
1638985480000|2021-12-08 17:44:40|9655.3|9645.3|9655|9645|9655.3|9645.3|9655|9645|8
1638985490000|2021-12-08 17:44:50|9654.8|9644.8|9655.5|9645.5|9655.5|9645.5|9654.8|9644.8|3
1638985500000|2021-12-08 17:45:00|9655.8|9645.8|9656.3|9646.3|9656.3|9646.3|9655.8|9645.8|3
1638985510000|2021-12-08 17:45:10|9656|9646|9653.5|9643.5|9656.3|9646.3|9653.5|9643.5|9
1638985520000|2021-12-08 17:45:20|9652.8|9642.8|9653.8|9643.8|9654|9644|9652.8|9642.8|10
1638985530000|2021-12-08 17:45:30|9653.5|9643.5|9653.5|9643.5|9653.8|9643.8|9652.5|9642.5|12
1638985540000|2021-12-08 17:45:40|9653|9643|9653|9643|9653|9643|9653|9643|1
1638985550000|2021-12-08 17:45:50|9652.8|9642.8|9653|9643|9653|9643|9652.5|9642.5|4
1638985560000|2021-12-08 17:46:00|9653.3|9643.3|9653.5|9643.5|9653.5|9643.5|9653.3|9643.3|6
1638985570000|2021-12-08 17:46:10|9653.3|9643.3|9653.5|9643.5|9653.8|9643.8|9653.3|9643.3|8
1638985580000|2021-12-08 17:46:20|9653.8|9643.8|9654|9644|9654|9644|9653.8|9643.8|2
1638985590000|2021-12-08 17:46:30|9655.3|9645.3|9654.5|9644.5|9655.3|9645.3|9654.3|9644.3|5
1638985610000|2021-12-08 17:46:50|9654.3|9644.3|9654.5|9644.5|9654.5|9644.5|9654.3|9644.3|2
1638985620000|2021-12-08 17:47:00|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1638985630000|2021-12-08 17:47:10|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|1
1638985640000|2021-12-08 17:47:20|9654.3|9644.3|9653.8|9643.8|9654.3|9644.3|9653.8|9643.8|3
1638985650000|2021-12-08 17:47:30|9653|9643|9653.8|9643.8|9653.8|9643.8|9653|9643|7
1638985660000|2021-12-08 17:47:40|9654|9644|9653.3|9643.3|9654|9644|9653.3|9643.3|3
1638985670000|2021-12-08 17:47:50|9653|9643|9652.8|9642.8|9653|9643|9652.3|9642.3|5
1638985690000|2021-12-08 17:48:10|9653|9643|9653.3|9643.3|9653.3|9643.3|9653|9643|2
1638985700000|2021-12-08 17:48:20|9653.5|9643.5|9653.5|9643.5|9654.5|9644.5|9653|9643|10
1638985730000|2021-12-08 17:48:50|9653.8|9643.8|9655.5|9645.5|9655.5|9645.5|9653.8|9643.8|6
1638985740000|2021-12-08 17:49:00|9655.3|9645.3|9657|9647|9657|9647|9655.3|9645.3|6
1638985750000|2021-12-08 17:49:10|9656.8|9646.8|9657.5|9647.5|9657.5|9647.5|9656.3|9646.3|11
1638985760000|2021-12-08 17:49:20|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|9657|9647|5
1638985780000|2021-12-08 17:49:40|9657.5|9647.5|9658|9648|9658|9648|9657.5|9647.5|9
1638985790000|2021-12-08 17:49:50|9657.8|9647.8|9658.5|9648.5|9659.3|9649.3|9657.8|9647.8|8
1638985800000|2021-12-08 17:50:00|9659|9649|9660.5|9650.5|9660.5|9650.5|9658.8|9648.8|5
1638985810000|2021-12-08 17:50:10|9660.8|9650.8|9660.8|9650.8|9661|9651|9660.5|9650.5|7
1638985820000|2021-12-08 17:50:20|9661|9651|9660.8|9650.8|9661.3|9651.3|9660.8|9650.8|9
1638985830000|2021-12-08 17:50:30|9661|9651|9661.3|9651.3|9662.5|9652.5|9661|9651|7
1638985840000|2021-12-08 17:50:40|9661|9651|9661.3|9651.3|9661.3|9651.3|9661|9651|2
1638985850000|2021-12-08 17:50:50|9660.8|9650.8|9661|9651|9661|9651|9660.8|9650.8|2
1638985860000|2021-12-08 17:51:00|9661.5|9651.5|9663.5|9653.5|9663.5|9653.5|9661.3|9651.3|8
1638985870000|2021-12-08 17:51:10|9663.3|9653.3|9663.8|9653.8|9663.8|9653.8|9663.3|9653.3|4
1638985880000|2021-12-08 17:51:20|9664|9654|9660.8|9650.8|9664|9654|9660.8|9650.8|6
1638985890000|2021-12-08 17:51:30|9660.5|9650.5|9659.8|9649.8|9660.8|9650.8|9659.8|9649.8|7
1638985900000|2021-12-08 17:51:40|9659.5|9649.5|9660|9650|9660.3|9650.3|9659|9649|10
1638985910000|2021-12-08 17:51:50|9660.3|9650.3|9661.3|9651.3|9661.3|9651.3|9660.3|9650.3|11
1638985920000|2021-12-08 17:52:00|9661.5|9651.5|9662.3|9652.3|9662.3|9652.3|9661.5|9651.5|2
1638985930000|2021-12-08 17:52:10|9662.5|9652.5|9663|9653|9663|9653|9662|9652|8
1638985940000|2021-12-08 17:52:20|9663.3|9653.3|9664|9654|9664|9654|9663.3|9653.3|3
1638985950000|2021-12-08 17:52:30|9663.8|9653.8|9663.3|9653.3|9663.8|9653.8|9663.3|9653.3|8
1638985960000|2021-12-08 17:52:40|9664.5|9654.5|9663.5|9653.5|9664.8|9654.8|9663.3|9653.3|7
1638985970000|2021-12-08 17:52:50|9663.3|9653.3|9663.8|9653.8|9663.8|9653.8|9663.3|9653.3|2
1638985980000|2021-12-08 17:53:00|9663.5|9653.5|9663.3|9653.3|9663.8|9653.8|9663|9653|5
1638986000000|2021-12-08 17:53:20|9662.4|9652.4|9663.3|9653.3|9663.3|9653.3|9662|9652|6
1638986020000|2021-12-08 17:53:40|9663|9653|9663|9653|9663.3|9653.3|9663|9653|3
1638986030000|2021-12-08 17:53:50|9663.3|9653.3|9664|9654|9664|9654|9663|9653|6
1638986040000|2021-12-08 17:54:00|9664.3|9654.3|9663.8|9653.8|9664.3|9654.3|9663.5|9653.5|8
1638986060000|2021-12-08 17:54:20|9664|9654|9664.3|9654.3|9664.5|9654.5|9664|9654|6
1638986070000|2021-12-08 17:54:30|9664.5|9654.5|9664.3|9654.3|9664.5|9654.5|9664.3|9654.3|4
1638986080000|2021-12-08 17:54:40|9664.5|9654.5|9665|9655|9665.8|9655.8|9664.3|9654.3|8
1638986090000|2021-12-08 17:54:50|9664.8|9654.8|9664.8|9654.8|9664.8|9654.8|9664.5|9654.5|3
1638986100000|2021-12-08 17:55:00|9665|9655|9666.6|9656.6|9666.6|9656.6|9664.8|9654.8|11
1638986110000|2021-12-08 17:55:10|9666.9|9656.9|9667.9|9657.9|9667.9|9657.9|9666.9|9656.9|5
1638986130000|2021-12-08 17:55:30|9668.4|9658.4|9668.1|9658.1|9668.4|9658.4|9667.6|9657.6|5
1638986140000|2021-12-08 17:55:40|9667.9|9657.9|9668.9|9658.9|9668.9|9658.9|9667.9|9657.9|3
1638986150000|2021-12-08 17:55:50|9669.1|9659.1|9668.6|9658.6|9669.1|9659.1|9668.6|9658.6|3
1638986160000|2021-12-08 17:56:00|9668.9|9658.9|9668.6|9658.6|9668.9|9658.9|9668.6|9658.6|2
1638986180000|2021-12-08 17:56:20|9668.4|9658.4|9668.4|9658.4|9668.4|9658.4|9668.4|9658.4|1
1638986190000|2021-12-08 17:56:30|9668.6|9658.6|9668.6|9658.6|9668.9|9658.9|9668.6|9658.6|3
1638986200000|2021-12-08 17:56:40|9669.1|9659.1|9669.4|9659.4|9669.4|9659.4|9669.1|9659.1|2
1638986210000|2021-12-08 17:56:50|9669.6|9659.6|9669.1|9659.1|9669.6|9659.6|9669.1|9659.1|3
1638986220000|2021-12-08 17:57:00|9668.9|9658.9|9668.4|9658.4|9668.9|9658.9|9668.1|9658.1|3
1638986230000|2021-12-08 17:57:10|9668.1|9658.1|9669.4|9659.4|9669.4|9659.4|9668.1|9658.1|4
1638986240000|2021-12-08 17:57:20|9669.6|9659.6|9669.4|9659.4|9669.6|9659.6|9669.4|9659.4|2
1638986250000|2021-12-08 17:57:30|9669.6|9659.6|9668.6|9658.6|9670.4|9660.4|9668.4|9658.4|7
1638986260000|2021-12-08 17:57:40|9668.4|9658.4|9668.9|9658.9|9669.4|9659.4|9668.4|9658.4|4
1638986270000|2021-12-08 17:57:50|9668.6|9658.6|9668.1|9658.1|9668.6|9658.6|9668.1|9658.1|2
1638986280000|2021-12-08 17:58:00|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|1
1638986290000|2021-12-08 17:58:10|9669.4|9659.4|9669.6|9659.6|9669.6|9659.6|9669.4|9659.4|2
1638986300000|2021-12-08 17:58:20|9669.9|9659.9|9669.4|9659.4|9669.9|9659.9|9669.1|9659.1|5
1638986310000|2021-12-08 17:58:30|9669.6|9659.6|9669.1|9659.1|9669.6|9659.6|9668.6|9658.6|8
1638986320000|2021-12-08 17:58:40|9669.4|9659.4|9669.1|9659.1|9669.4|9659.4|9669.1|9659.1|4
1638986340000|2021-12-08 17:59:00|9669.4|9659.4|9666.9|9656.9|9669.6|9659.6|9666.1|9656.1|19
1638986350000|2021-12-08 17:59:10|9667.1|9657.1|9667.1|9657.1|9667.4|9657.4|9666.9|9656.9|8
1638986360000|2021-12-08 17:59:20|9666.6|9656.6|9669.1|9659.1|9669.4|9659.4|9666.6|9656.6|10
1639011720000|2021-12-09 01:02:00|9622.3|9612.3|9624.8|9614.8|9625|9615|9622.3|9612.3|9
1639011730000|2021-12-09 01:02:10|9624.6|9614.6|9625.9|9615.9|9625.9|9615.9|9624.6|9614.6|4
1639011740000|2021-12-09 01:02:20|9626.6|9616.6|9625.5|9615.5|9626.6|9616.6|9625.5|9615.5|2
1639011750000|2021-12-09 01:02:30|9626.6|9616.6|9625.5|9615.5|9626.6|9616.6|9625.5|9615.5|4
1639011760000|2021-12-09 01:02:40|9625.4|9615.4|9625|9615|9625.4|9615.4|9625|9615|2
1639011770000|2021-12-09 01:02:50|9625.4|9615.4|9626.9|9616.9|9626.9|9616.9|9625.4|9615.4|5
1639011780000|2021-12-09 01:03:00|9626.8|9616.8|9627.9|9617.9|9627.9|9617.9|9626.8|9616.8|7
1639011790000|2021-12-09 01:03:10|9628.1|9618.1|9628.4|9618.4|9628.4|9618.4|9628.1|9618.1|2
1639011800000|2021-12-09 01:03:20|9628.1|9618.1|9628|9618|9628.1|9618.1|9628|9618|2
1639011810000|2021-12-09 01:03:30|9627.5|9617.5|9626.6|9616.6|9627.5|9617.5|9626.6|9616.6|7
1639011820000|2021-12-09 01:03:40|9626.8|9616.8|9629|9619|9629|9619|9626.8|9616.8|4
1639011830000|2021-12-09 01:03:50|9629.3|9619.3|9629.5|9619.5|9629.5|9619.5|9628.9|9618.9|3
1639011840000|2021-12-09 01:04:00|9629.1|9619.1|9628.3|9618.3|9629.1|9619.1|9628.1|9618.1|4
1639011850000|2021-12-09 01:04:10|9628.5|9618.5|9629.1|9619.1|9629.1|9619.1|9628.5|9618.5|5
1639011860000|2021-12-09 01:04:20|9628.8|9618.8|9627.5|9617.5|9628.8|9618.8|9627.5|9617.5|5
1639011870000|2021-12-09 01:04:30|9627.9|9617.9|9626.3|9616.3|9628|9618|9626.3|9616.3|11
1639011880000|2021-12-09 01:04:40|9626|9616|9622.8|9612.8|9626|9616|9622.8|9612.8|9
1639011890000|2021-12-09 01:04:50|9623.1|9613.1|9624.4|9614.4|9624.5|9614.5|9623|9613|12
1639011900000|2021-12-09 01:05:00|9625.5|9615.5|9625|9615|9626.3|9616.3|9624.3|9614.3|10
1639011910000|2021-12-09 01:05:10|9625.4|9615.4|9627.9|9617.9|9629.3|9619.3|9625.4|9615.4|9
1639011920000|2021-12-09 01:05:20|9628|9618|9627.9|9617.9|9628.4|9618.4|9627.6|9617.6|6
1639011930000|2021-12-09 01:05:30|9628|9618|9628|9618|9628|9618|9628|9618|1
1639011940000|2021-12-09 01:05:40|9628.3|9618.3|9628|9618|9628.3|9618.3|9628|9618|2
1639011950000|2021-12-09 01:05:50|9628.6|9618.6|9628.5|9618.5|9628.8|9618.8|9628|9618|10
1639011960000|2021-12-09 01:06:00|9629|9619|9629|9619|9630|9620|9629|9619|7
1639011970000|2021-12-09 01:06:10|9628.8|9618.8|9626.6|9616.6|9628.8|9618.8|9626.6|9616.6|10
1639011980000|2021-12-09 01:06:20|9626.1|9616.1|9626|9616|9626.1|9616.1|9626|9616|2
1639011990000|2021-12-09 01:06:30|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|1
1639012000000|2021-12-09 01:06:40|9626.1|9616.1|9627|9617|9627.4|9617.4|9626.1|9616.1|5
1639012010000|2021-12-09 01:06:50|9627.1|9617.1|9626.9|9616.9|9628|9618|9626.9|9616.9|3
1639012020000|2021-12-09 01:07:00|9626.8|9616.8|9623.5|9613.5|9626.8|9616.8|9623.5|9613.5|7
1639012030000|2021-12-09 01:07:10|9623.8|9613.8|9623.5|9613.5|9623.8|9613.8|9623.5|9613.5|2
1639012040000|2021-12-09 01:07:20|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|1
1639012050000|2021-12-09 01:07:30|9623.5|9613.5|9623|9613|9623.5|9613.5|9623|9613|3
1639012060000|2021-12-09 01:07:40|9622.8|9612.8|9623.5|9613.5|9624|9614|9622.8|9612.8|7
1639012070000|2021-12-09 01:07:50|9623.3|9613.3|9622.9|9612.9|9623.8|9613.8|9622.8|9612.8|10
1639012080000|2021-12-09 01:08:00|9622.4|9612.4|9623|9613|9623.5|9613.5|9622.4|9612.4|5
1639012090000|2021-12-09 01:08:10|9622.8|9612.8|9622.3|9612.3|9622.8|9612.8|9622.3|9612.3|2
1639012100000|2021-12-09 01:08:20|9622.1|9612.1|9622.3|9612.3|9622.5|9612.5|9622.1|9612.1|4
1639012110000|2021-12-09 01:08:30|9623.4|9613.4|9622.1|9612.1|9623.4|9613.4|9622.1|9612.1|5
1639012120000|2021-12-09 01:08:40|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1639012140000|2021-12-09 01:09:00|9621.4|9611.4|9620.4|9610.4|9621.4|9611.4|9617.5|9607.5|18
1639012150000|2021-12-09 01:09:10|9620.6|9610.6|9618.3|9608.3|9620.6|9610.6|9618|9608|11
1639012160000|2021-12-09 01:09:20|9618.1|9608.1|9619|9609|9619.4|9609.4|9618|9608|10
1639012170000|2021-12-09 01:09:30|9618.8|9608.8|9620.8|9610.8|9620.8|9610.8|9618.5|9608.5|6
1639012180000|2021-12-09 01:09:40|9620.5|9610.5|9620.3|9610.3|9622.8|9612.8|9620.3|9610.3|10
1639012190000|2021-12-09 01:09:50|9620|9610|9619|9609|9620.8|9610.8|9619|9609|8
1639012200000|2021-12-09 01:10:00|9619.1|9609.1|9618.8|9608.8|9619.4|9609.4|9617.8|9607.8|13
1639012210000|2021-12-09 01:10:10|9618.9|9608.9|9617.8|9607.8|9618.9|9608.9|9617.8|9607.8|5
1639012220000|2021-12-09 01:10:20|9617|9607|9617.8|9607.8|9617.8|9607.8|9617|9607|3
1639012230000|2021-12-09 01:10:30|9617.5|9607.5|9616.4|9606.4|9617.5|9607.5|9616.4|9606.4|3
1639012240000|2021-12-09 01:10:40|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|1
1639012250000|2021-12-09 01:10:50|9617|9607|9618.3|9608.3|9618.8|9608.8|9617|9607|5
1639012260000|2021-12-09 01:11:00|9618|9608|9620.5|9610.5|9620.5|9610.5|9617.8|9607.8|10
1639012270000|2021-12-09 01:11:10|9620.6|9610.6|9620.4|9610.4|9621.5|9611.5|9619.8|9609.8|7
1639012280000|2021-12-09 01:11:20|9620|9610|9619|9609|9620|9610|9618.4|9608.4|9
1639012290000|2021-12-09 01:11:30|9619.1|9609.1|9617.3|9607.3|9619.4|9609.4|9617.3|9607.3|8
1639012300000|2021-12-09 01:11:40|9617.8|9607.8|9616.9|9606.9|9617.8|9607.8|9616.9|9606.9|4
1639012320000|2021-12-09 01:12:00|9616.8|9606.8|9619.4|9609.4|9619.4|9609.4|9616.8|9606.8|6
1639012330000|2021-12-09 01:12:10|9619.6|9609.6|9620|9610|9620|9610|9619.6|9609.6|3
1639012340000|2021-12-09 01:12:20|9619.9|9609.9|9619.3|9609.3|9619.9|9609.9|9619.3|9609.3|3
1639012350000|2021-12-09 01:12:30|9619.4|9609.4|9618.1|9608.1|9619.4|9609.4|9618.1|9608.1|4
1639012360000|2021-12-09 01:12:40|9617.8|9607.8|9617.3|9607.3|9617.8|9607.8|9617|9607|6
1639012370000|2021-12-09 01:12:50|9617.6|9607.6|9617.8|9607.8|9618.3|9608.3|9617.6|9607.6|6
1639012380000|2021-12-09 01:13:00|9617.5|9607.5|9616.1|9606.1|9617.5|9607.5|9616.1|9606.1|6
1639012390000|2021-12-09 01:13:10|9615.9|9605.9|9617|9607|9617|9607|9615.9|9605.9|6
1639012400000|2021-12-09 01:13:20|9617.3|9607.3|9617|9607|9617.5|9607.5|9616.8|9606.8|10
1639012410000|2021-12-09 01:13:30|9617.1|9607.1|9617.5|9607.5|9618.4|9608.4|9615.9|9605.9|14
1639012420000|2021-12-09 01:13:40|9618.4|9608.4|9616.8|9606.8|9618.4|9608.4|9616.4|9606.4|8
1639012430000|2021-12-09 01:13:50|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|9616.1|9606.1|3
1639012440000|2021-12-09 01:14:00|9616.1|9606.1|9616.4|9606.4|9616.5|9606.5|9615.6|9605.6|6
1639012450000|2021-12-09 01:14:10|9616.9|9606.9|9618.1|9608.1|9618.1|9608.1|9616.9|9606.9|10
1639012460000|2021-12-09 01:14:20|9617.8|9607.8|9617.5|9607.5|9617.8|9607.8|9616.6|9606.6|9
1639012470000|2021-12-09 01:14:30|9617.8|9607.8|9616.1|9606.1|9617.8|9607.8|9615.8|9605.8|6
1639012480000|2021-12-09 01:14:40|9616.3|9606.3|9616.5|9606.5|9616.5|9606.5|9616.3|9606.3|2
1639012490000|2021-12-09 01:14:50|9617|9607|9617.4|9607.4|9618|9608|9617|9607|6
1639012500000|2021-12-09 01:15:00|9617.5|9607.5|9616.6|9606.6|9617.8|9607.8|9616.4|9606.4|12
1639012510000|2021-12-09 01:15:10|9616|9606|9615.9|9605.9|9616|9606|9615.9|9605.9|2
1639012520000|2021-12-09 01:15:20|9615.5|9605.5|9612.9|9602.9|9615.8|9605.8|9612.6|9602.6|15
1639012530000|2021-12-09 01:15:30|9613.1|9603.1|9613.6|9603.6|9614.3|9604.3|9613.1|9603.1|4
1639012540000|2021-12-09 01:15:40|9613.8|9603.8|9614.8|9604.8|9614.8|9604.8|9613.8|9603.8|7
1639012550000|2021-12-09 01:15:50|9615|9605|9615.9|9605.9|9615.9|9605.9|9615|9605|3
1639012560000|2021-12-09 01:16:00|9616.1|9606.1|9614.6|9604.6|9616.6|9606.6|9614.6|9604.6|11
1639012570000|2021-12-09 01:16:10|9614.4|9604.4|9615.6|9605.6|9615.6|9605.6|9614.4|9604.4|11
1639012580000|2021-12-09 01:16:20|9615.9|9605.9|9615.9|9605.9|9615.9|9605.9|9615.6|9605.6|5
1639012590000|2021-12-09 01:16:30|9616.1|9606.1|9616.3|9606.3|9616.4|9606.4|9616.1|9606.1|3
1639012600000|2021-12-09 01:16:40|9616.4|9606.4|9615.4|9605.4|9616.4|9606.4|9615.4|9605.4|3
1639012610000|2021-12-09 01:16:50|9615.6|9605.6|9615.6|9605.6|9615.6|9605.6|9615.4|9605.4|3
1639012620000|2021-12-09 01:17:00|9615.5|9605.5|9614.4|9604.4|9615.5|9605.5|9614.4|9604.4|10
1639012630000|2021-12-09 01:17:10|9614.6|9604.6|9615|9605|9615.4|9605.4|9614.6|9604.6|10
1639012640000|2021-12-09 01:17:20|9615.3|9605.3|9614.6|9604.6|9615.6|9605.6|9614.6|9604.6|6
1639012650000|2021-12-09 01:17:30|9614.4|9604.4|9613.9|9603.9|9614.4|9604.4|9613.9|9603.9|3
1639012660000|2021-12-09 01:17:40|9614.1|9604.1|9615.3|9605.3|9615.3|9605.3|9614|9604|10
1639012670000|2021-12-09 01:17:50|9615.6|9605.6|9614.8|9604.8|9615.6|9605.6|9614.8|9604.8|4
1639012680000|2021-12-09 01:18:00|9615.1|9605.1|9615.4|9605.4|9615.6|9605.6|9615.1|9605.1|6
1639012690000|2021-12-09 01:18:10|9615.1|9605.1|9614.5|9604.5|9615.1|9605.1|9614.5|9604.5|5
1639012700000|2021-12-09 01:18:20|9614.9|9604.9|9615.3|9605.3|9615.4|9605.4|9614.3|9604.3|9
1639012710000|2021-12-09 01:18:30|9615.5|9605.5|9615.5|9605.5|9615.9|9605.9|9615.4|9605.4|6
1639012720000|2021-12-09 01:18:40|9615.4|9605.4|9616|9606|9616.3|9606.3|9615.4|9605.4|9
1639012730000|2021-12-09 01:18:50|9615.6|9605.6|9615.9|9605.9|9616|9606|9615.6|9605.6|6
1639012740000|2021-12-09 01:19:00|9615.6|9605.6|9615.9|9605.9|9615.9|9605.9|9615.6|9605.6|2
1639012750000|2021-12-09 01:19:10|9616.1|9606.1|9615.8|9605.8|9616.6|9606.6|9615.8|9605.8|10
1639012760000|2021-12-09 01:19:20|9616.1|9606.1|9616.1|9606.1|9616.1|9606.1|9616.1|9606.1|1
1639012770000|2021-12-09 01:19:30|9616|9606|9615.3|9605.3|9616|9606|9615|9605|4
1639012780000|2021-12-09 01:19:40|9615.5|9605.5|9615.8|9605.8|9616|9606|9615.5|9605.5|4
1639012790000|2021-12-09 01:19:50|9616|9606|9616|9606|9616|9606|9616|9606|1
1639012800000|2021-12-09 01:20:00|9615.8|9605.8|9615.9|9605.9|9615.9|9605.9|9615|9605|11
1639012810000|2021-12-09 01:20:10|9616.1|9606.1|9618.4|9608.4|9618.6|9608.6|9616.1|9606.1|10
1639012820000|2021-12-09 01:20:20|9619|9609|9617.3|9607.3|9619|9609|9616.8|9606.8|15
1639012830000|2021-12-09 01:20:30|9617.5|9607.5|9618.6|9608.6|9618.6|9608.6|9616.3|9606.3|12
1639012840000|2021-12-09 01:20:40|9618.9|9608.9|9619.3|9609.3|9619.3|9609.3|9618.5|9608.5|11
1639012850000|2021-12-09 01:20:50|9619.1|9609.1|9619.9|9609.9|9619.9|9609.9|9618.9|9608.9|12
1639012860000|2021-12-09 01:21:00|9619.8|9609.8|9620.1|9610.1|9620.1|9610.1|9619.8|9609.8|3
1639012880000|2021-12-09 01:21:20|9621|9611|9618.3|9608.3|9621|9611|9618.3|9608.3|13
1639012890000|2021-12-09 01:21:30|9618|9608|9617.8|9607.8|9618.6|9608.6|9617|9607|10
1639012900000|2021-12-09 01:21:40|9617.5|9607.5|9618.5|9608.5|9618.5|9608.5|9617.5|9607.5|11
1639012910000|2021-12-09 01:21:50|9618.3|9608.3|9619.3|9609.3|9619.3|9609.3|9618.3|9608.3|5
1639012920000|2021-12-09 01:22:00|9619|9609|9618.9|9608.9|9619.4|9609.4|9618.5|9608.5|6
1639012930000|2021-12-09 01:22:10|9619|9609|9620.3|9610.3|9620.3|9610.3|9619|9609|4
1639012940000|2021-12-09 01:22:20|9620|9610|9618.3|9608.3|9620|9610|9618.3|9608.3|6
1639012950000|2021-12-09 01:22:30|9618.5|9608.5|9619.3|9609.3|9619.5|9609.5|9618.5|9608.5|9
1639012960000|2021-12-09 01:22:40|9619.1|9609.1|9619.3|9609.3|9619.3|9609.3|9618.5|9608.5|9
1639012970000|2021-12-09 01:22:50|9619|9609|9618.9|9608.9|9619.5|9609.5|9618.3|9608.3|11
1639012980000|2021-12-09 01:23:00|9619.1|9609.1|9621|9611|9621.5|9611.5|9619.1|9609.1|11
1639012990000|2021-12-09 01:23:10|9621.4|9611.4|9621.3|9611.3|9622.3|9612.3|9620.9|9610.9|12
1639013000000|2021-12-09 01:23:20|9621.8|9611.8|9622.3|9612.3|9622.3|9612.3|9621.3|9611.3|5
1639013010000|2021-12-09 01:23:30|9622.5|9612.5|9622|9612|9622.5|9612.5|9620.8|9610.8|12
1639013020000|2021-12-09 01:23:40|9621.8|9611.8|9622|9612|9622.5|9612.5|9621.3|9611.3|12
1639013030000|2021-12-09 01:23:50|9622.3|9612.3|9622.1|9612.1|9622.3|9612.3|9621.8|9611.8|7
1639013040000|2021-12-09 01:24:00|9622|9612|9621.8|9611.8|9622.3|9612.3|9621.8|9611.8|4
1639013050000|2021-12-09 01:24:10|9621.5|9611.5|9620.3|9610.3|9621.5|9611.5|9619.3|9609.3|10
1639013060000|2021-12-09 01:24:20|9620.5|9610.5|9619.5|9609.5|9621.1|9611.1|9619.5|9609.5|12
1639013070000|2021-12-09 01:24:30|9619.3|9609.3|9619.5|9609.5|9619.8|9609.8|9619.3|9609.3|6
1639013080000|2021-12-09 01:24:40|9619.3|9609.3|9619|9609|9619.3|9609.3|9618.1|9608.1|5
1639013090000|2021-12-09 01:24:50|9618.9|9608.9|9620.8|9610.8|9621.3|9611.3|9618.8|9608.8|13
1639013100000|2021-12-09 01:25:00|9620.3|9610.3|9620.1|9610.1|9620.5|9610.5|9618.8|9608.8|15
1639013110000|2021-12-09 01:25:10|9619.8|9609.8|9619.3|9609.3|9620.3|9610.3|9619.3|9609.3|8
1639013130000|2021-12-09 01:25:30|9619|9609|9618.9|9608.9|9619.6|9609.6|9618.9|9608.9|5
1639013140000|2021-12-09 01:25:40|9618.6|9608.6|9618.3|9608.3|9618.9|9608.9|9617.8|9607.8|9
1639013150000|2021-12-09 01:25:50|9618|9608|9615.3|9605.3|9618.3|9608.3|9615|9605|19
1639013160000|2021-12-09 01:26:00|9614.8|9604.8|9615.4|9605.4|9615.4|9605.4|9614.8|9604.8|10
1639013170000|2021-12-09 01:26:10|9615.9|9605.9|9616.8|9606.8|9617.3|9607.3|9615.4|9605.4|11
1639013180000|2021-12-09 01:26:20|9616|9606|9616.9|9606.9|9616.9|9606.9|9615.8|9605.8|5
1639013190000|2021-12-09 01:26:30|9616.8|9606.8|9615.8|9605.8|9616.8|9606.8|9614.8|9604.8|13
1639013200000|2021-12-09 01:26:40|9616.1|9606.1|9616|9606|9616.1|9606.1|9615.9|9605.9|5
1639013210000|2021-12-09 01:26:50|9616.6|9606.6|9616.3|9606.3|9616.8|9606.8|9616|9606|13
1639013220000|2021-12-09 01:27:00|9616|9606|9616.3|9606.3|9616.9|9606.9|9616|9606|7
1639013230000|2021-12-09 01:27:10|9616.5|9606.5|9615.8|9605.8|9616.9|9606.9|9615.8|9605.8|5
1639013240000|2021-12-09 01:27:20|9616.1|9606.1|9615.8|9605.8|9616.3|9606.3|9615.8|9605.8|4
1639013250000|2021-12-09 01:27:30|9616|9606|9616.5|9606.5|9616.8|9606.8|9616|9606|4
1639013260000|2021-12-09 01:27:40|9616.3|9606.3|9616.9|9606.9|9617.1|9607.1|9616.3|9606.3|5
1639013270000|2021-12-09 01:27:50|9617.3|9607.3|9618.6|9608.6|9618.6|9608.6|9617.3|9607.3|5
1639013280000|2021-12-09 01:28:00|9618|9608|9618|9608|9620|9610|9618|9608|15
1639013290000|2021-12-09 01:28:10|9618.3|9608.3|9619|9609|9619.5|9609.5|9617.5|9607.5|11
1639013300000|2021-12-09 01:28:20|9618.8|9608.8|9621.4|9611.4|9621.8|9611.8|9618.8|9608.8|8
1639013310000|2021-12-09 01:28:30|9621.5|9611.5|9621.8|9611.8|9621.8|9611.8|9620.8|9610.8|15
1639013320000|2021-12-09 01:28:40|9621.5|9611.5|9621.8|9611.8|9621.8|9611.8|9621|9611|15
1639013330000|2021-12-09 01:28:50|9622|9612|9622.5|9612.5|9622.6|9612.6|9622|9612|4
1639013340000|2021-12-09 01:29:00|9621.9|9611.9|9623.4|9613.4|9623.4|9613.4|9621.9|9611.9|5
1639013350000|2021-12-09 01:29:10|9623.1|9613.1|9623.8|9613.8|9623.8|9613.8|9622.8|9612.8|6
1639013360000|2021-12-09 01:29:20|9623.4|9613.4|9621.5|9611.5|9623.4|9613.4|9621.4|9611.4|9
1639013370000|2021-12-09 01:29:30|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|2
1639013380000|2021-12-09 01:29:40|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|9621.8|9611.8|3
1639013390000|2021-12-09 01:29:50|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1639013400000|2021-12-09 01:30:00|9623.1|9613.1|9621.5|9611.5|9623.3|9613.3|9621.5|9611.5|13
1639013410000|2021-12-09 01:30:10|9621.3|9611.3|9621.5|9611.5|9622|9612|9621|9611|7
1639013420000|2021-12-09 01:30:20|9621.8|9611.8|9622.5|9612.5|9622.5|9612.5|9621.5|9611.5|9
1639013430000|2021-12-09 01:30:30|9622.1|9612.1|9620.8|9610.8|9622.1|9612.1|9620.5|9610.5|16
1639013440000|2021-12-09 01:30:40|9621|9611|9620.5|9610.5|9621|9611|9620.3|9610.3|7
1639013450000|2021-12-09 01:30:50|9620.8|9610.8|9620|9610|9620.8|9610.8|9619.5|9609.5|11
1639013460000|2021-12-09 01:31:00|9619.8|9609.8|9619.8|9609.8|9621.4|9611.4|9618.4|9608.4|16
1639013470000|2021-12-09 01:31:10|9620.4|9610.4|9620.4|9610.4|9620.9|9610.9|9619.8|9609.8|7
1639013480000|2021-12-09 01:31:20|9621.4|9611.4|9621.3|9611.3|9621.4|9611.4|9620.6|9610.6|8
1639013490000|2021-12-09 01:31:30|9621.4|9611.4|9620.8|9610.8|9623.1|9613.1|9620.8|9610.8|20
1639013500000|2021-12-09 01:31:40|9620.3|9610.3|9619.4|9609.4|9621.1|9611.1|9618.8|9608.8|8
1639013510000|2021-12-09 01:31:50|9620.5|9610.5|9620.3|9610.3|9620.8|9610.8|9618.8|9608.8|18
1639013520000|2021-12-09 01:32:00|9620.5|9610.5|9622.1|9612.1|9622.5|9612.5|9620.3|9610.3|13
1639013530000|2021-12-09 01:32:10|9621.9|9611.9|9622.4|9612.4|9622.6|9612.6|9621|9611|7
1639013540000|2021-12-09 01:32:20|9622.6|9612.6|9621.5|9611.5|9623.8|9613.8|9621.3|9611.3|20
1639013550000|2021-12-09 01:32:30|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|4
1639013560000|2021-12-09 01:32:40|9622.1|9612.1|9622.6|9612.6|9622.6|9612.6|9622|9612|9
1639013570000|2021-12-09 01:32:50|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1639013580000|2021-12-09 01:33:00|9622.6|9612.6|9622.3|9612.3|9622.6|9612.6|9622|9612|8
1639013590000|2021-12-09 01:33:10|9622.5|9612.5|9623.1|9613.1|9623.3|9613.3|9622.5|9612.5|5
1639013600000|2021-12-09 01:33:20|9622.8|9612.8|9622|9612|9622.8|9612.8|9622|9612|6
1639013610000|2021-12-09 01:33:30|9621.3|9611.3|9620|9610|9621.8|9611.8|9620|9610|9
1639013620000|2021-12-09 01:33:40|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|9620|9610|3
1639013630000|2021-12-09 01:33:50|9620.6|9610.6|9619.6|9609.6|9620.8|9610.8|9619.5|9609.5|11
1639013640000|2021-12-09 01:34:00|9619.8|9609.8|9617.8|9607.8|9619.8|9609.8|9617.8|9607.8|17
1639013650000|2021-12-09 01:34:10|9618|9608|9620|9610|9620|9610|9618|9608|8
1639013660000|2021-12-09 01:34:20|9620.4|9610.4|9622|9612|9622|9612|9620.4|9610.4|5
1639013670000|2021-12-09 01:34:30|9622.3|9612.3|9625.5|9615.5|9626.3|9616.3|9622.3|9612.3|7
1639013680000|2021-12-09 01:34:40|9625.3|9615.3|9626|9616|9626.1|9616.1|9625.3|9615.3|10
1639013690000|2021-12-09 01:34:50|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1639013700000|2021-12-09 01:35:00|9626.8|9616.8|9624.5|9614.5|9627|9617|9623.6|9613.6|12
1639013710000|2021-12-09 01:35:10|9624.3|9614.3|9624.3|9614.3|9624.5|9614.5|9624.3|9614.3|11
1639013720000|2021-12-09 01:35:20|9624.5|9614.5|9624.3|9614.3|9624.5|9614.5|9623|9613|11
1639013730000|2021-12-09 01:35:30|9623.9|9613.9|9624.5|9614.5|9625|9615|9623|9613|14
1639013740000|2021-12-09 01:35:40|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624|9614|3
1639013750000|2021-12-09 01:35:50|9624|9614|9625.3|9615.3|9625.8|9615.8|9624|9614|8
1639013760000|2021-12-09 01:36:00|9625|9615|9625.8|9615.8|9626.5|9616.5|9625|9615|7
1639013770000|2021-12-09 01:36:10|9625.3|9615.3|9625.4|9615.4|9625.8|9615.8|9625.3|9615.3|5
1639013780000|2021-12-09 01:36:20|9626.3|9616.3|9625.3|9615.3|9626.3|9616.3|9624.1|9614.1|9
1639013790000|2021-12-09 01:36:30|9624.9|9614.9|9624.8|9614.8|9624.9|9614.9|9624.6|9614.6|3
1639013800000|2021-12-09 01:36:40|9625|9615|9625.4|9615.4|9625.8|9615.8|9625|9615|6
1639013810000|2021-12-09 01:36:50|9624.8|9614.8|9627.6|9617.6|9627.6|9617.6|9624.8|9614.8|13
1639013820000|2021-12-09 01:37:00|9627|9617|9627.3|9617.3|9630|9620|9626.5|9616.5|14
1639013830000|2021-12-09 01:37:10|9627|9617|9627.4|9617.4|9627.4|9617.4|9627|9617|2
1639013840000|2021-12-09 01:37:20|9628.3|9618.3|9626.3|9616.3|9628.4|9618.4|9626.3|9616.3|17
1639013850000|2021-12-09 01:37:30|9626.5|9616.5|9625|9615|9626.5|9616.5|9624.8|9614.8|8
1639013860000|2021-12-09 01:37:40|9625.4|9615.4|9625.1|9615.1|9626.6|9616.6|9625|9615|13
1639013870000|2021-12-09 01:37:50|9624.8|9614.8|9624.5|9614.5|9624.8|9614.8|9623.6|9613.6|6
1639013880000|2021-12-09 01:38:00|9625|9615|9625|9615|9625|9615|9624.3|9614.3|7
1639013890000|2021-12-09 01:38:10|9625.1|9615.1|9624.9|9614.9|9625.5|9615.5|9624.9|9614.9|4
1639013900000|2021-12-09 01:38:20|9624.6|9614.6|9624.9|9614.9|9624.9|9614.9|9624.6|9614.6|6
1639013910000|2021-12-09 01:38:30|9624.6|9614.6|9623.1|9613.1|9624.6|9614.6|9623.1|9613.1|11
1639013920000|2021-12-09 01:38:40|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|1
1639013930000|2021-12-09 01:38:50|9623|9613|9622.3|9612.3|9623|9613|9622.1|9612.1|4
1639013940000|2021-12-09 01:39:00|9622.8|9612.8|9623.4|9613.4|9624.1|9614.1|9622.8|9612.8|7
1639013950000|2021-12-09 01:39:10|9622.8|9612.8|9622|9612|9623.8|9613.8|9622|9612|7
1639013960000|2021-12-09 01:39:20|9621.5|9611.5|9620.8|9610.8|9621.5|9611.5|9620.8|9610.8|4
1639013970000|2021-12-09 01:39:30|9620.5|9610.5|9619.5|9609.5|9620.5|9610.5|9619.5|9609.5|4
1639013980000|2021-12-09 01:39:40|9619.3|9609.3|9619.9|9609.9|9619.9|9609.9|9619.3|9609.3|4
1639013990000|2021-12-09 01:39:50|9619.5|9609.5|9619.5|9609.5|9619.8|9609.8|9619.3|9609.3|5
1639014000000|2021-12-09 01:40:00|9619.3|9609.3|9619.5|9609.5|9619.9|9609.9|9619.3|9609.3|6
1639014010000|2021-12-09 01:40:10|9619.8|9609.8|9621.3|9611.3|9622.1|9612.1|9619.8|9609.8|7
1639014020000|2021-12-09 01:40:20|9621.8|9611.8|9621.6|9611.6|9622.5|9612.5|9621.3|9611.3|18
1639014030000|2021-12-09 01:40:30|9622.5|9612.5|9621.6|9611.6|9622.8|9612.8|9621.6|9611.6|26
1639014040000|2021-12-09 01:40:40|9622.4|9612.4|9621.9|9611.9|9622.4|9612.4|9621.5|9611.5|3
1639014050000|2021-12-09 01:40:50|9622.1|9612.1|9624.4|9614.4|9624.4|9614.4|9622.1|9612.1|24
1639014060000|2021-12-09 01:41:00|9623.4|9613.4|9624|9614|9625.3|9615.3|9623.4|9613.4|18
1639014070000|2021-12-09 01:41:10|9625|9615|9624.4|9614.4|9625.4|9615.4|9624|9614|22
1639014080000|2021-12-09 01:41:20|9624.8|9614.8|9625.1|9615.1|9625.1|9615.1|9624.8|9614.8|2
1639014090000|2021-12-09 01:41:30|9625.4|9615.4|9625.5|9615.5|9625.9|9615.9|9625.3|9615.3|9
1639014120000|2021-12-09 01:42:00|9625.3|9615.3|9625|9615|9625.3|9615.3|9624.8|9614.8|9
1639014130000|2021-12-09 01:42:10|9625.4|9615.4|9625.5|9615.5|9626.5|9616.5|9625.4|9615.4|11
1639014140000|2021-12-09 01:42:20|9626.4|9616.4|9626.6|9616.6|9627.4|9617.4|9626.4|9616.4|15
1639014150000|2021-12-09 01:42:30|9626.3|9616.3|9624.1|9614.1|9626.3|9616.3|9623.4|9613.4|15
1639014160000|2021-12-09 01:42:40|9624.4|9614.4|9624.8|9614.8|9625.5|9615.5|9624.4|9614.4|12
1639014170000|2021-12-09 01:42:50|9624.4|9614.4|9624.3|9614.3|9624.8|9614.8|9624.3|9614.3|5
1639014180000|2021-12-09 01:43:00|9624.1|9614.1|9624.3|9614.3|9624.3|9614.3|9623|9613|13
1639014190000|2021-12-09 01:43:10|9624.6|9614.6|9624.5|9614.5|9624.6|9614.6|9624.5|9614.5|2
1639014200000|2021-12-09 01:43:20|9624.1|9614.1|9623.9|9613.9|9624.1|9614.1|9623.9|9613.9|2
1639014210000|2021-12-09 01:43:30|9623.6|9613.6|9622.9|9612.9|9623.6|9613.6|9622.3|9612.3|5
1639014220000|2021-12-09 01:43:40|9622.6|9612.6|9621.8|9611.8|9622.6|9612.6|9621.8|9611.8|3
1639014230000|2021-12-09 01:43:50|9622|9612|9622|9612|9622|9612|9622|9612|1
1639014240000|2021-12-09 01:44:00|9622.3|9612.3|9623.3|9613.3|9624|9614|9622|9612|9
1639014250000|2021-12-09 01:44:10|9623.6|9613.6|9624.5|9614.5|9624.5|9614.5|9623.5|9613.5|4
1639014260000|2021-12-09 01:44:20|9624.8|9614.8|9625.3|9615.3|9625.3|9615.3|9624.8|9614.8|2
1639014270000|2021-12-09 01:44:30|9626.1|9616.1|9626|9616|9626.9|9616.9|9626|9616|4
1639014280000|2021-12-09 01:44:40|9625.8|9615.8|9626|9616|9626|9616|9625.8|9615.8|2
1639014290000|2021-12-09 01:44:50|9626.1|9616.1|9627.3|9617.3|9627.3|9617.3|9626.1|9616.1|7
1639014300000|2021-12-09 01:45:00|9628.3|9618.3|9629|9619|9630|9620|9627|9617|20
1639014310000|2021-12-09 01:45:10|9628.8|9618.8|9629|9619|9629|9619|9628.8|9618.8|2
1639014320000|2021-12-09 01:45:20|9628.8|9618.8|9629|9619|9629|9619|9628.8|9618.8|2
1639014330000|2021-12-09 01:45:30|9629.6|9619.6|9629|9619|9629.6|9619.6|9629|9619|3
1639014340000|2021-12-09 01:45:40|9629.3|9619.3|9630.5|9620.5|9631.1|9621.1|9628.9|9618.9|13
1639014350000|2021-12-09 01:45:50|9630.3|9620.3|9630|9620|9631.6|9621.6|9630|9620|8
1639014360000|2021-12-09 01:46:00|9630.4|9620.4|9630.1|9620.1|9630.4|9620.4|9630.1|9620.1|4
1639014370000|2021-12-09 01:46:10|9630.4|9620.4|9629.8|9619.8|9630.4|9620.4|9629.8|9619.8|3
1639014380000|2021-12-09 01:46:20|9629.5|9619.5|9628.5|9618.5|9629.5|9619.5|9628.5|9618.5|5
1639014390000|2021-12-09 01:46:30|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|1
1639014400000|2021-12-09 01:46:40|9628.5|9618.5|9628.8|9618.8|9628.8|9618.8|9628.5|9618.5|2
1639014410000|2021-12-09 01:46:50|9628.5|9618.5|9628.3|9618.3|9628.5|9618.5|9627.6|9617.6|10
1639014420000|2021-12-09 01:47:00|9628|9618|9627.6|9617.6|9628|9618|9627.6|9617.6|3
1639014430000|2021-12-09 01:47:10|9627.8|9617.8|9628|9618|9628|9618|9627.8|9617.8|2
1639014440000|2021-12-09 01:47:20|9628.3|9618.3|9628.3|9618.3|9628.5|9618.5|9628.3|9618.3|5
1639014450000|2021-12-09 01:47:30|9628|9618|9628|9618|9628.3|9618.3|9627.8|9617.8|7
1639014460000|2021-12-09 01:47:40|9627.8|9617.8|9628.4|9618.4|9628.5|9618.5|9627|9617|13
1639014470000|2021-12-09 01:47:50|9629.6|9619.6|9628.8|9618.8|9629.6|9619.6|9628.5|9618.5|6
1639014480000|2021-12-09 01:48:00|9628.5|9618.5|9628.5|9618.5|9628.8|9618.8|9628.3|9618.3|9
1639014490000|2021-12-09 01:48:10|9628.8|9618.8|9630.4|9620.4|9630.4|9620.4|9628.8|9618.8|17
1639014500000|2021-12-09 01:48:20|9629.3|9619.3|9628.1|9618.1|9630|9620|9627.5|9617.5|9
1639014510000|2021-12-09 01:48:30|9628.4|9618.4|9628|9618|9628.4|9618.4|9628|9618|2
1639014520000|2021-12-09 01:48:40|9628.3|9618.3|9628|9618|9628.3|9618.3|9628|9618|2
1639014530000|2021-12-09 01:48:50|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|1
1639014540000|2021-12-09 01:49:00|9628.6|9618.6|9628|9618|9628.6|9618.6|9628|9618|3
1639014550000|2021-12-09 01:49:10|9627.8|9617.8|9625.9|9615.9|9627.8|9617.8|9625.9|9615.9|3
1639014560000|2021-12-09 01:49:20|9626.1|9616.1|9626.1|9616.1|9626.8|9616.8|9625.9|9615.9|6
1639014570000|2021-12-09 01:49:30|9625.9|9615.9|9625.4|9615.4|9626.6|9616.6|9625.4|9615.4|13
1639014580000|2021-12-09 01:49:40|9625.6|9615.6|9625.6|9615.6|9625.6|9615.6|9625.4|9615.4|3
1639014600000|2021-12-09 01:50:00|9626|9616|9625.9|9615.9|9627|9617|9625.9|9615.9|11
1639014610000|2021-12-09 01:50:10|9626|9616|9626.3|9616.3|9626.4|9616.4|9625.9|9615.9|6
1639014620000|2021-12-09 01:50:20|9625.9|9615.9|9626.1|9616.1|9626.1|9616.1|9625.9|9615.9|2
1639014630000|2021-12-09 01:50:30|9625.9|9615.9|9625.4|9615.4|9625.9|9615.9|9625.3|9615.3|5
1639014640000|2021-12-09 01:50:40|9625.6|9615.6|9627.4|9617.4|9627.6|9617.6|9625.6|9615.6|13
1639014650000|2021-12-09 01:50:50|9627.3|9617.3|9627.1|9617.1|9627.3|9617.3|9626.9|9616.9|11
1639014660000|2021-12-09 01:51:00|9627.5|9617.5|9627.1|9617.1|9627.8|9617.8|9626.8|9616.8|8
1639014670000|2021-12-09 01:51:10|9626.8|9616.8|9625.4|9615.4|9626.8|9616.8|9625.1|9615.1|7
1639014680000|2021-12-09 01:51:20|9625.3|9615.3|9625.5|9615.5|9625.5|9615.5|9625.3|9615.3|6
1639014690000|2021-12-09 01:51:30|9625.4|9615.4|9625.4|9615.4|9625.6|9615.6|9625.4|9615.4|6
1639014700000|2021-12-09 01:51:40|9625.5|9615.5|9626.8|9616.8|9626.9|9616.9|9625.4|9615.4|9
1639014710000|2021-12-09 01:51:50|9627|9617|9627.3|9617.3|9627.3|9617.3|9626.4|9616.4|9
1639014720000|2021-12-09 01:52:00|9627|9617|9626.9|9616.9|9627.4|9617.4|9626.9|9616.9|7
1639014740000|2021-12-09 01:52:20|9626.6|9616.6|9626.4|9616.4|9626.9|9616.9|9626.4|9616.4|4
1639014760000|2021-12-09 01:52:40|9626.8|9616.8|9626.6|9616.6|9626.8|9616.8|9626.6|9616.6|2
1639014770000|2021-12-09 01:52:50|9626.4|9616.4|9626.6|9616.6|9626.6|9616.6|9626.4|9616.4|2
1639014780000|2021-12-09 01:53:00|9626.9|9616.9|9626.9|9616.9|9627.3|9617.3|9626.9|9616.9|5
1639014790000|2021-12-09 01:53:10|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1639014800000|2021-12-09 01:53:20|9626.1|9616.1|9626.4|9616.4|9626.6|9616.6|9626|9616|11
1639014810000|2021-12-09 01:53:30|9626.6|9616.6|9625.9|9615.9|9626.9|9616.9|9625.4|9615.4|10
1639014820000|2021-12-09 01:53:40|9625.6|9615.6|9624.3|9614.3|9625.9|9615.9|9624.3|9614.3|8
1639014830000|2021-12-09 01:53:50|9624.5|9614.5|9624.1|9614.1|9624.5|9614.5|9623.6|9613.6|7
1639014840000|2021-12-09 01:54:00|9624|9614|9624|9614|9624.4|9614.4|9623.8|9613.8|10
1639014850000|2021-12-09 01:54:10|9623.6|9613.6|9623.8|9613.8|9623.8|9613.8|9623.6|9613.6|2
1639014860000|2021-12-09 01:54:20|9623.3|9613.3|9621.5|9611.5|9623.3|9613.3|9620.4|9610.4|11
1639014870000|2021-12-09 01:54:30|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|1
1639014880000|2021-12-09 01:54:40|9621.8|9611.8|9621.5|9611.5|9621.8|9611.8|9621.5|9611.5|2
1639014890000|2021-12-09 01:54:50|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1639014900000|2021-12-09 01:55:00|9621.9|9611.9|9621.3|9611.3|9621.9|9611.9|9621.3|9611.3|3
1639014910000|2021-12-09 01:55:10|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.5|9611.5|3
1639014920000|2021-12-09 01:55:20|9622|9612|9623.3|9613.3|9623.4|9613.4|9621.8|9611.8|11
1639014930000|2021-12-09 01:55:30|9623.5|9613.5|9624.4|9614.4|9624.8|9614.8|9623.5|9613.5|10
1639014940000|2021-12-09 01:55:40|9624.1|9614.1|9625|9615|9625|9615|9622.8|9612.8|10
1639014950000|2021-12-09 01:55:50|9624.8|9614.8|9623.8|9613.8|9625|9615|9623.5|9613.5|10
1639014960000|2021-12-09 01:56:00|9622.9|9612.9|9623.5|9613.5|9623.5|9613.5|9622.4|9612.4|10
1639014970000|2021-12-09 01:56:10|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1639014990000|2021-12-09 01:56:30|9623.5|9613.5|9621.9|9611.9|9624.1|9614.1|9621.5|9611.5|12
1639015000000|2021-12-09 01:56:40|9622.5|9612.5|9623.3|9613.3|9623.5|9613.5|9622.5|9612.5|6
1639015010000|2021-12-09 01:56:50|9623.1|9613.1|9624.5|9614.5|9624.5|9614.5|9622.9|9612.9|4
1639015020000|2021-12-09 01:57:00|9624.8|9614.8|9624.8|9614.8|9626.1|9616.1|9624.8|9614.8|13
1639015030000|2021-12-09 01:57:10|9624.4|9614.4|9623.9|9613.9|9624.4|9614.4|9623.9|9613.9|3
1639015040000|2021-12-09 01:57:20|9624.1|9614.1|9624.5|9614.5|9624.5|9614.5|9624.1|9614.1|4
1639015050000|2021-12-09 01:57:30|9624.1|9614.1|9623.5|9613.5|9624.1|9614.1|9623.4|9613.4|8
1639015060000|2021-12-09 01:57:40|9623.8|9613.8|9625|9615|9625|9615|9623.8|9613.8|5
1639015070000|2021-12-09 01:57:50|9624.8|9614.8|9627|9617|9627|9617|9624.8|9614.8|13
1639015080000|2021-12-09 01:58:00|9627.3|9617.3|9624.9|9614.9|9627.3|9617.3|9624.9|9614.9|10
1639015090000|2021-12-09 01:58:10|9624.8|9614.8|9623.9|9613.9|9625.3|9615.3|9623.9|9613.9|6
1639015100000|2021-12-09 01:58:20|9623.6|9613.6|9622.6|9612.6|9623.6|9613.6|9622.6|9612.6|10
1639015110000|2021-12-09 01:58:30|9622.9|9612.9|9624|9614|9624|9614|9622.9|9612.9|4
1639015120000|2021-12-09 01:58:40|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|1
1639015130000|2021-12-09 01:58:50|9623.8|9613.8|9623.6|9613.6|9623.8|9613.8|9622.9|9612.9|5
1639015140000|2021-12-09 01:59:00|9624|9614|9622.3|9612.3|9624.5|9614.5|9622.3|9612.3|13
1639015150000|2021-12-09 01:59:10|9621.9|9611.9|9623.3|9613.3|9623.3|9613.3|9621.6|9611.6|7
1639015160000|2021-12-09 01:59:20|9623.6|9613.6|9627.8|9617.8|9627.8|9617.8|9623.6|9613.6|7
1639015170000|2021-12-09 01:59:30|9627|9617|9628|9618|9628.3|9618.3|9627|9617|4
1639015180000|2021-12-09 01:59:40|9628.3|9618.3|9629.3|9619.3|9629.3|9619.3|9628.3|9618.3|7
1639015190000|2021-12-09 01:59:50|9629.5|9619.5|9630|9620|9630|9620|9629.5|9619.5|3
1639015200000|2021-12-09 02:00:00|9629.8|9619.8|9628.4|9618.4|9629.8|9619.8|9628.1|9618.1|8
1639015210000|2021-12-09 02:00:10|9628.9|9618.9|9628.8|9618.8|9630.3|9620.3|9628.8|9618.8|11
1639015220000|2021-12-09 02:00:20|9629|9619|9629|9619|9629.3|9619.3|9628.8|9618.8|5
1639015230000|2021-12-09 02:00:30|9628.8|9618.8|9627.9|9617.9|9628.8|9618.8|9627.9|9617.9|4
1639015240000|2021-12-09 02:00:40|9628.1|9618.1|9628.1|9618.1|9628.4|9618.4|9628.1|9618.1|3
1639015250000|2021-12-09 02:00:50|9627.9|9617.9|9627.9|9617.9|9627.9|9617.9|9627.1|9617.1|5
1639015260000|2021-12-09 02:01:00|9629|9619|9629.4|9619.4|9629.4|9619.4|9628.9|9618.9|5
1639015270000|2021-12-09 02:01:10|9629.6|9619.6|9629.6|9619.6|9629.9|9619.9|9629.6|9619.6|3
1639015290000|2021-12-09 02:01:30|9628.5|9618.5|9629.5|9619.5|9629.5|9619.5|9628.5|9618.5|10
1639015300000|2021-12-09 02:01:40|9629.9|9619.9|9629.3|9619.3|9630|9620|9629.3|9619.3|6
1639015310000|2021-12-09 02:01:50|9630.3|9620.3|9628.9|9618.9|9630.3|9620.3|9628.9|9618.9|5
1639015320000|2021-12-09 02:02:00|9629.1|9619.1|9628.1|9618.1|9630.3|9620.3|9628.1|9618.1|11
1639015330000|2021-12-09 02:02:10|9628.4|9618.4|9628.5|9618.5|9628.8|9618.8|9628.4|9618.4|3
1639015340000|2021-12-09 02:02:20|9628.3|9618.3|9628.8|9618.8|9629.3|9619.3|9628|9618|9
1639015350000|2021-12-09 02:02:30|9628.5|9618.5|9628.8|9618.8|9628.8|9618.8|9628.5|9618.5|6
1639015360000|2021-12-09 02:02:40|9627.8|9617.8|9627.5|9617.5|9627.8|9617.8|9627|9617|7
1639015370000|2021-12-09 02:02:50|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|1
1639015380000|2021-12-09 02:03:00|9627.8|9617.8|9628.8|9618.8|9628.8|9618.8|9627.8|9617.8|2
1639015390000|2021-12-09 02:03:10|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|1
1639015400000|2021-12-09 02:03:20|9628.6|9618.6|9628.8|9618.8|9629.4|9619.4|9628.3|9618.3|8
1639015410000|2021-12-09 02:03:30|9628.5|9618.5|9628.8|9618.8|9629|9619|9628.3|9618.3|6
1639015420000|2021-12-09 02:03:40|9628.6|9618.6|9628.4|9618.4|9628.8|9618.8|9627.9|9617.9|11
1639015430000|2021-12-09 02:03:50|9628.1|9618.1|9628.8|9618.8|9628.8|9618.8|9626.9|9616.9|12
1639015440000|2021-12-09 02:04:00|9628.3|9618.3|9628|9618|9628.3|9618.3|9628|9618|4
1639015450000|2021-12-09 02:04:10|9627.8|9617.8|9629.3|9619.3|9629.3|9619.3|9627.8|9617.8|12
1639015460000|2021-12-09 02:04:20|9629.5|9619.5|9630|9620|9630.8|9620.8|9629.4|9619.4|10
1639015470000|2021-12-09 02:04:30|9629.8|9619.8|9629.1|9619.1|9629.8|9619.8|9629.1|9619.1|3
1639015480000|2021-12-09 02:04:40|9629.3|9619.3|9629.6|9619.6|9629.6|9619.6|9629.3|9619.3|2
1639015490000|2021-12-09 02:04:50|9629.3|9619.3|9628.4|9618.4|9629.3|9619.3|9628.3|9618.3|7
1639015500000|2021-12-09 02:05:00|9628.8|9618.8|9628.6|9618.6|9629.1|9619.1|9628.6|9618.6|6
1639015510000|2021-12-09 02:05:10|9629.1|9619.1|9628.8|9618.8|9629.5|9619.5|9628.8|9618.8|10
1639015520000|2021-12-09 02:05:20|9628.5|9618.5|9629.6|9619.6|9629.6|9619.6|9628.4|9618.4|5
1639015540000|2021-12-09 02:05:40|9629.4|9619.4|9629.3|9619.3|9629.5|9619.5|9629|9619|7
1639015550000|2021-12-09 02:05:50|9629|9619|9629.3|9619.3|9629.3|9619.3|9629|9619|2
1639015560000|2021-12-09 02:06:00|9629|9619|9629.3|9619.3|9629.3|9619.3|9629|9619|6
1639015570000|2021-12-09 02:06:10|9627.5|9617.5|9627.5|9617.5|9627.8|9617.8|9626.3|9616.3|10
1639015580000|2021-12-09 02:06:20|9627.8|9617.8|9631|9621|9631|9621|9627.8|9617.8|8
1639015590000|2021-12-09 02:06:30|9630.8|9620.8|9631|9621|9631|9621|9630.5|9620.5|8
1639015600000|2021-12-09 02:06:40|9630.8|9620.8|9631|9621|9631|9621|9630.8|9620.8|2
1639015610000|2021-12-09 02:06:50|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1639015620000|2021-12-09 02:07:00|9631.3|9621.3|9631.1|9621.1|9631.6|9621.6|9631.1|9621.1|5
1639015630000|2021-12-09 02:07:10|9630.4|9620.4|9632.1|9622.1|9632.1|9622.1|9630.4|9620.4|7
1639015640000|2021-12-09 02:07:20|9631.9|9621.9|9631.4|9621.4|9631.9|9621.9|9631.1|9621.1|5
1639015650000|2021-12-09 02:07:30|9631.1|9621.1|9631.3|9621.3|9631.3|9621.3|9630.9|9620.9|5
1639015660000|2021-12-09 02:07:40|9630.9|9620.9|9631.1|9621.1|9631.1|9621.1|9630.8|9620.8|8
1639015670000|2021-12-09 02:07:50|9630.9|9620.9|9630.6|9620.6|9631.3|9621.3|9630.6|9620.6|8
1639015680000|2021-12-09 02:08:00|9630.9|9620.9|9633.3|9623.3|9633.9|9623.9|9630.6|9620.6|18
1639015690000|2021-12-09 02:08:10|9633.4|9623.4|9633.9|9623.9|9633.9|9623.9|9633.4|9623.4|9
1639015700000|2021-12-09 02:08:20|9633.4|9623.4|9632.9|9622.9|9633.4|9623.4|9632.6|9622.6|12
1639015710000|2021-12-09 02:08:30|9632.1|9622.1|9630.8|9620.8|9632.5|9622.5|9630.3|9620.3|11
1639015720000|2021-12-09 02:08:40|9630.5|9620.5|9631|9621|9631|9621|9630.5|9620.5|5
1639015730000|2021-12-09 02:08:50|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|1
1639015740000|2021-12-09 02:09:00|9629.9|9619.9|9628.8|9618.8|9629.9|9619.9|9628.6|9618.6|9
1639015750000|2021-12-09 02:09:10|9629|9619|9630.3|9620.3|9630.5|9620.5|9629|9619|6
1639015760000|2021-12-09 02:09:20|9630|9620|9630.3|9620.3|9630.3|9620.3|9630|9620|2
1639015770000|2021-12-09 02:09:30|9630|9620|9629.5|9619.5|9630|9620|9629.4|9619.4|4
1639015780000|2021-12-09 02:09:40|9629.3|9619.3|9629.5|9619.5|9629.8|9619.8|9629.3|9619.3|5
1639015790000|2021-12-09 02:09:50|9629.9|9619.9|9629.9|9619.9|9629.9|9619.9|9629.9|9619.9|1
1639015800000|2021-12-09 02:10:00|9630|9620|9631.8|9621.8|9632.4|9622.4|9630|9620|16
1639015810000|2021-12-09 02:10:10|9632|9622|9632.3|9622.3|9632.3|9622.3|9632|9622|6
1639015820000|2021-12-09 02:10:20|9631.9|9621.9|9631.3|9621.3|9631.9|9621.9|9630.8|9620.8|6
1639015830000|2021-12-09 02:10:30|9631.5|9621.5|9630.6|9620.6|9631.8|9621.8|9630.6|9620.6|6
1639015840000|2021-12-09 02:10:40|9630.9|9620.9|9630.9|9620.9|9632|9622|9630.9|9620.9|15
1639015850000|2021-12-09 02:10:50|9630.8|9620.8|9628.9|9618.9|9630.8|9620.8|9628.5|9618.5|8
1639015860000|2021-12-09 02:11:00|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.1|9618.1|4
1639015870000|2021-12-09 02:11:10|9628.4|9618.4|9629.3|9619.3|9629.5|9619.5|9628.1|9618.1|6
1639015880000|2021-12-09 02:11:20|9628.9|9618.9|9627.5|9617.5|9629|9619|9627.5|9617.5|8
1639015890000|2021-12-09 02:11:30|9627.3|9617.3|9627|9617|9627.8|9617.8|9626.6|9616.6|9
1639015900000|2021-12-09 02:11:40|9626.8|9616.8|9627|9617|9627|9617|9626.8|9616.8|2
1639015910000|2021-12-09 02:11:50|9627.3|9617.3|9627.4|9617.4|9627.4|9617.4|9627.3|9617.3|2
1639015920000|2021-12-09 02:12:00|9627.6|9617.6|9627.6|9617.6|9627.9|9617.9|9627.3|9617.3|8
1639015930000|2021-12-09 02:12:10|9627.4|9617.4|9626.8|9616.8|9627.4|9617.4|9626.6|9616.6|4
1639015940000|2021-12-09 02:12:20|9627.3|9617.3|9628.5|9618.5|9629.8|9619.8|9627.3|9617.3|8
1639015950000|2021-12-09 02:12:30|9627.8|9617.8|9629.4|9619.4|9629.4|9619.4|9627.8|9617.8|5
1639015960000|2021-12-09 02:12:40|9629|9619|9627.9|9617.9|9629|9619|9625.8|9615.8|14
1639015970000|2021-12-09 02:12:50|9628.3|9618.3|9627.5|9617.5|9628.3|9618.3|9627.5|9617.5|4
1639015980000|2021-12-09 02:13:00|9627.1|9617.1|9626.9|9616.9|9627.1|9617.1|9626.4|9616.4|11
1639015990000|2021-12-09 02:13:10|9627|9617|9627.4|9617.4|9627.4|9617.4|9626.3|9616.3|10
1639016000000|2021-12-09 02:13:20|9627.3|9617.3|9626.6|9616.6|9627.3|9617.3|9626.3|9616.3|9
1639016010000|2021-12-09 02:13:30|9626.9|9616.9|9629.3|9619.3|9629.3|9619.3|9626.9|9616.9|10
1639016020000|2021-12-09 02:13:40|9629.6|9619.6|9629.5|9619.5|9629.6|9619.6|9629.5|9619.5|2
1639016030000|2021-12-09 02:13:50|9629.6|9619.6|9630.9|9620.9|9630.9|9620.9|9629.6|9619.6|4
1639016040000|2021-12-09 02:14:00|9631.5|9621.5|9630.9|9620.9|9631.5|9621.5|9630.9|9620.9|2
1639016060000|2021-12-09 02:14:20|9630.6|9620.6|9626.8|9616.8|9630.6|9620.6|9626.8|9616.8|15
1639016070000|2021-12-09 02:14:30|9627.5|9617.5|9626.3|9616.3|9627.5|9617.5|9625.9|9615.9|8
1639016080000|2021-12-09 02:14:40|9626|9616|9624.6|9614.6|9626.3|9616.3|9624.6|9614.6|6
1639016090000|2021-12-09 02:14:50|9624.4|9614.4|9622.9|9612.9|9624.6|9614.6|9622.9|9612.9|5
1639016100000|2021-12-09 02:15:00|9623.1|9613.1|9624|9614|9624.1|9614.1|9623.1|9613.1|5
1639016110000|2021-12-09 02:15:10|9624.4|9614.4|9624.1|9614.1|9624.4|9614.4|9624.1|9614.1|4
1639016120000|2021-12-09 02:15:20|9623.8|9613.8|9623|9613|9623.8|9613.8|9623|9613|2
1639016150000|2021-12-09 02:15:50|9623.1|9613.1|9622.9|9612.9|9623.1|9613.1|9622.9|9612.9|2
1639016170000|2021-12-09 02:16:10|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|1
1639016200000|2021-12-09 02:16:40|9623.5|9613.5|9623.3|9613.3|9623.5|9613.5|9623.3|9613.3|4
1639016210000|2021-12-09 02:16:50|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|1
1639016220000|2021-12-09 02:17:00|9623.8|9613.8|9623.8|9613.8|9624|9614|9623.8|9613.8|3
1639016230000|2021-12-09 02:17:10|9623.5|9613.5|9622|9612|9623.5|9613.5|9622|9612|6
1639016240000|2021-12-09 02:17:20|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1639016250000|2021-12-09 02:17:30|9622|9612|9622.4|9612.4|9622.4|9612.4|9621.9|9611.9|6
1639016260000|2021-12-09 02:17:40|9622|9612|9622|9612|9622|9612|9622|9612|1
1639016270000|2021-12-09 02:17:50|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|1
1639016280000|2021-12-09 02:18:00|9622|9612|9622|9612|9622|9612|9622|9612|1
1639016290000|2021-12-09 02:18:10|9621.6|9611.6|9622|9612|9622|9612|9621.6|9611.6|2
1639016300000|2021-12-09 02:18:20|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1639016310000|2021-12-09 02:18:30|9621.9|9611.9|9622.5|9612.5|9622.5|9612.5|9621.9|9611.9|3
1639016320000|2021-12-09 02:18:40|9622.8|9612.8|9623.4|9613.4|9623.4|9613.4|9622.5|9612.5|6
1639016330000|2021-12-09 02:18:50|9623.6|9613.6|9623.9|9613.9|9624.3|9614.3|9623.6|9613.6|4
1639016340000|2021-12-09 02:19:00|9623.6|9613.6|9623.1|9613.1|9623.6|9613.6|9623.1|9613.1|3
1639016360000|2021-12-09 02:19:20|9622.9|9612.9|9622.6|9612.6|9622.9|9612.9|9622.6|9612.6|2
1639016390000|2021-12-09 02:19:50|9622.8|9612.8|9623|9613|9623|9613|9622.8|9612.8|2
1639016400000|2021-12-09 02:20:00|9622.8|9612.8|9622.4|9612.4|9622.8|9612.8|9621.9|9611.9|4
1639016420000|2021-12-09 02:20:20|9622.3|9612.3|9622.5|9612.5|9622.5|9612.5|9622.3|9612.3|2
1639016440000|2021-12-09 02:20:40|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1639016450000|2021-12-09 02:20:50|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|1
1639016460000|2021-12-09 02:21:00|9622.8|9612.8|9623.1|9613.1|9623.1|9613.1|9622.8|9612.8|6
1639016480000|2021-12-09 02:21:20|9623.4|9613.4|9624|9614|9624|9614|9623.1|9613.1|5
1639016490000|2021-12-09 02:21:30|9624.3|9614.3|9624.5|9614.5|9624.5|9614.5|9624.3|9614.3|2
1639016500000|2021-12-09 02:21:40|9625|9615|9625.3|9615.3|9625.3|9615.3|9625|9615|2
1639016510000|2021-12-09 02:21:50|9625|9615|9625|9615|9625|9615|9625|9615|1
1639016520000|2021-12-09 02:22:00|9624.8|9614.8|9624.6|9614.6|9624.8|9614.8|9624.6|9614.6|2
1639016530000|2021-12-09 02:22:10|9624|9614|9624|9614|9624|9614|9624|9614|1
1639016540000|2021-12-09 02:22:20|9624.1|9614.1|9624|9614|9624.4|9614.4|9624|9614|4
1639016550000|2021-12-09 02:22:30|9623|9613|9619.5|9609.5|9623|9613|9619.5|9609.5|2
1639016560000|2021-12-09 02:22:40|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1639016570000|2021-12-09 02:22:50|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619|9609|3
1639016620000|2021-12-09 02:23:40|9619.5|9609.5|9619.4|9609.4|9619.5|9609.5|9619|9609|3
1639016650000|2021-12-09 02:24:10|9619.8|9609.8|9619|9609|9619.8|9609.8|9619|9609|2
1639016670000|2021-12-09 02:24:30|9619.3|9609.3|9619|9609|9619.3|9609.3|9619|9609|2
1639016680000|2021-12-09 02:24:40|9619.6|9609.6|9619.6|9609.6|9619.8|9609.8|9619|9609|6
1639016690000|2021-12-09 02:24:50|9619|9609|9619|9609|9619|9609|9619|9609|1
1639016700000|2021-12-09 02:25:00|9619.3|9609.3|9619|9609|9619.3|9609.3|9619|9609|2
1639016710000|2021-12-09 02:25:10|9619.4|9609.4|9619|9609|9619.4|9609.4|9619|9609|2
1639016730000|2021-12-09 02:25:30|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619|9609|3
1639016740000|2021-12-09 02:25:40|9619.4|9609.4|9619.3|9609.3|9619.4|9609.4|9619.3|9609.3|4
1639016750000|2021-12-09 02:25:50|9619.4|9609.4|9619.3|9609.3|9620.1|9610.1|9619|9609|7
1639016760000|2021-12-09 02:26:00|9619.4|9609.4|9619.3|9609.3|9619.4|9609.4|9619.3|9609.3|2
1639016770000|2021-12-09 02:26:10|9619.4|9609.4|9619|9609|9619.8|9609.8|9619|9609|8
1639016780000|2021-12-09 02:26:20|9619.3|9609.3|9619.5|9609.5|9619.5|9609.5|9619.3|9609.3|2
1639016790000|2021-12-09 02:26:30|9619.3|9609.3|9619.5|9609.5|9619.8|9609.8|9619.3|9609.3|5
1639016800000|2021-12-09 02:26:40|9619.8|9609.8|9619.5|9609.5|9619.8|9609.8|9619.5|9609.5|4
1639016810000|2021-12-09 02:26:50|9619|9609|9619|9609|9619|9609|9619|9609|1
1639016820000|2021-12-09 02:27:00|9619.3|9609.3|9619|9609|9619.3|9609.3|9619|9609|2
1639016830000|2021-12-09 02:27:10|9619.3|9609.3|9619.3|9609.3|9619.4|9609.4|9619.3|9609.3|3
1639016850000|2021-12-09 02:27:30|9619|9609|9619.3|9609.3|9619.3|9609.3|9619|9609|2
1639016860000|2021-12-09 02:27:40|9619.4|9609.4|9619.3|9609.3|9619.4|9609.4|9619.3|9609.3|2
1639016870000|2021-12-09 02:27:50|9619.4|9609.4|9619.5|9609.5|9619.6|9609.6|9619.4|9609.4|5
1639016880000|2021-12-09 02:28:00|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|1
1639016890000|2021-12-09 02:28:10|9619.4|9609.4|9619.4|9609.4|9619.6|9609.6|9619.4|9609.4|3
1639016900000|2021-12-09 02:28:20|9619.8|9609.8|9619.5|9609.5|9619.8|9609.8|9619.5|9609.5|2
1639016910000|2021-12-09 02:28:30|9619.8|9609.8|9618.8|9608.8|9619.8|9609.8|9618.8|9608.8|3
1639016920000|2021-12-09 02:28:40|9619.1|9609.1|9619|9609|9619.1|9609.1|9618.8|9608.8|3
1639016930000|2021-12-09 02:28:50|9618.8|9608.8|9619|9609|9619|9609|9618.8|9608.8|2
1639016940000|2021-12-09 02:29:00|9618.8|9608.8|9619.3|9609.3|9619.5|9609.5|9618.8|9608.8|5
1639016950000|2021-12-09 02:29:10|9619.5|9609.5|9617.3|9607.3|9619.5|9609.5|9617.3|9607.3|4
1639016960000|2021-12-09 02:29:20|9617.8|9607.8|9619.1|9609.1|9619.1|9609.1|9617.8|9607.8|5
1639016980000|2021-12-09 02:29:40|9619.3|9609.3|9619.4|9609.4|9619.4|9609.4|9619.3|9609.3|2
1639016990000|2021-12-09 02:29:50|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1639017000000|2021-12-09 02:30:00|9619.4|9609.4|9618|9608|9619.9|9609.9|9617.5|9607.5|21
1639017010000|2021-12-09 02:30:10|9617.8|9607.8|9618.8|9608.8|9618.8|9608.8|9616.8|9606.8|12
1639017030000|2021-12-09 02:30:30|9619|9609|9618.6|9608.6|9619|9609|9617.5|9607.5|10
1639017040000|2021-12-09 02:30:40|9618.5|9608.5|9618|9608|9618.8|9608.8|9616.8|9606.8|14
1639017050000|2021-12-09 02:30:50|9617.8|9607.8|9616.4|9606.4|9617.8|9607.8|9615.9|9605.9|11
1639017060000|2021-12-09 02:31:00|9616.5|9606.5|9617.3|9607.3|9617.3|9607.3|9616.3|9606.3|13
1639017070000|2021-12-09 02:31:10|9617.5|9607.5|9617.3|9607.3|9617.8|9607.8|9616.5|9606.5|14
1639017080000|2021-12-09 02:31:20|9617|9607|9616.8|9606.8|9617.5|9607.5|9616|9606|10
1639017090000|2021-12-09 02:31:30|9617|9607|9616.8|9606.8|9617|9607|9616.1|9606.1|11
1639017100000|2021-12-09 02:31:40|9617|9607|9613|9603|9618.3|9608.3|9612.6|9602.6|14
1639017110000|2021-12-09 02:31:50|9613.5|9603.5|9611.9|9601.9|9614|9604|9611.9|9601.9|11
1639017120000|2021-12-09 02:32:00|9612.1|9602.1|9613.9|9603.9|9613.9|9603.9|9612|9602|11
1639017130000|2021-12-09 02:32:10|9613.8|9603.8|9614|9604|9614.1|9604.1|9613.8|9603.8|7
1639017140000|2021-12-09 02:32:20|9613.8|9603.8|9613.6|9603.6|9613.9|9603.9|9613|9603|13
1639017150000|2021-12-09 02:32:30|9613.9|9603.9|9613.8|9603.8|9614|9604|9613.3|9603.3|9
1639017160000|2021-12-09 02:32:40|9614|9604|9613.5|9603.5|9614.1|9604.1|9613.3|9603.3|10
1639017170000|2021-12-09 02:32:50|9613.9|9603.9|9614.3|9604.3|9614.5|9604.5|9613.3|9603.3|8
1639017180000|2021-12-09 02:33:00|9614|9604|9614.3|9604.3|9614.3|9604.3|9613.5|9603.5|8
1639017190000|2021-12-09 02:33:10|9614.6|9604.6|9613.9|9603.9|9614.8|9604.8|9613.9|9603.9|4
1639017200000|2021-12-09 02:33:20|9613.5|9603.5|9613.8|9603.8|9613.8|9603.8|9613.3|9603.3|4
1639017210000|2021-12-09 02:33:30|9613.4|9603.4|9613.5|9603.5|9613.6|9603.6|9612.4|9602.4|5
1639017220000|2021-12-09 02:33:40|9613.8|9603.8|9614|9604|9614.3|9604.3|9613.5|9603.5|10
1639017230000|2021-12-09 02:33:50|9613.8|9603.8|9613.8|9603.8|9614|9604|9613.8|9603.8|5
1639017240000|2021-12-09 02:34:00|9614|9604|9611.8|9601.8|9614.3|9604.3|9611.8|9601.8|11
1639017260000|2021-12-09 02:34:20|9612|9602|9613.3|9603.3|9613.3|9603.3|9612|9602|9
1639017270000|2021-12-09 02:34:30|9613.5|9603.5|9612.8|9602.8|9614|9604|9611.8|9601.8|18
1639017280000|2021-12-09 02:34:40|9612.5|9602.5|9611.6|9601.6|9612.8|9602.8|9611.6|9601.6|15
1639017290000|2021-12-09 02:34:50|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|9611.4|9601.4|4
1639017300000|2021-12-09 02:35:00|9611.6|9601.6|9611.5|9601.5|9611.9|9601.9|9611.1|9601.1|8
1639017310000|2021-12-09 02:35:10|9611.9|9601.9|9613.3|9603.3|9613.8|9603.8|9611.8|9601.8|14
1639017320000|2021-12-09 02:35:20|9613|9603|9611.9|9601.9|9613.5|9603.5|9611.9|9601.9|10
1639017330000|2021-12-09 02:35:30|9612|9602|9611.9|9601.9|9612.1|9602.1|9611.4|9601.4|15
1639017340000|2021-12-09 02:35:40|9612|9602|9612.1|9602.1|9612.1|9602.1|9611.9|9601.9|9
1639017350000|2021-12-09 02:35:50|9612.5|9602.5|9614.3|9604.3|9614.3|9604.3|9612.5|9602.5|5
1639017360000|2021-12-09 02:36:00|9614.1|9604.1|9614.3|9604.3|9614.4|9604.4|9614|9604|7
1639017370000|2021-12-09 02:36:10|9613.8|9603.8|9613.3|9603.3|9614.3|9604.3|9613|9603|12
1639017380000|2021-12-09 02:36:20|9613.5|9603.5|9614|9604|9614.3|9604.3|9613.5|9603.5|6
1639017390000|2021-12-09 02:36:30|9614.3|9604.3|9613.8|9603.8|9614.3|9604.3|9613.8|9603.8|2
1639017400000|2021-12-09 02:36:40|9613.5|9603.5|9613.8|9603.8|9614.3|9604.3|9613.5|9603.5|8
1639017410000|2021-12-09 02:36:50|9614|9604|9614|9604|9614|9604|9614|9604|1
1639017420000|2021-12-09 02:37:00|9613.8|9603.8|9611.9|9601.9|9613.8|9603.8|9610.6|9600.6|15
1639017430000|2021-12-09 02:37:10|9612.1|9602.1|9611.6|9601.6|9612.8|9602.8|9611.5|9601.5|13
1639017440000|2021-12-09 02:37:20|9611.5|9601.5|9611.6|9601.6|9612.1|9602.1|9611.1|9601.1|8
1639017450000|2021-12-09 02:37:30|9611.5|9601.5|9611.6|9601.6|9612.1|9602.1|9611.5|9601.5|8
1639017460000|2021-12-09 02:37:40|9611.9|9601.9|9611.9|9601.9|9612.1|9602.1|9611.6|9601.6|5
1639017470000|2021-12-09 02:37:50|9612|9602|9612.3|9602.3|9612.3|9602.3|9612|9602|4
1639017480000|2021-12-09 02:38:00|9612.5|9602.5|9614.4|9604.4|9614.5|9604.5|9612.5|9602.5|12
1639017490000|2021-12-09 02:38:10|9613.9|9603.9|9614|9604|9614.5|9604.5|9613.5|9603.5|12
1639017500000|2021-12-09 02:38:20|9613.3|9603.3|9615.8|9605.8|9616|9606|9613.3|9603.3|6
1639017510000|2021-12-09 02:38:30|9615.5|9605.5|9616.5|9606.5|9616.5|9606.5|9615.5|9605.5|3
1639017520000|2021-12-09 02:38:40|9617.1|9607.1|9616|9606|9617.9|9607.9|9616|9606|14
1639017530000|2021-12-09 02:38:50|9616.3|9606.3|9615|9605|9616.8|9606.8|9615|9605|10
1639017540000|2021-12-09 02:39:00|9615.1|9605.1|9613.8|9603.8|9615.1|9605.1|9613.8|9603.8|14
1639017550000|2021-12-09 02:39:10|9614|9604|9613.5|9603.5|9615.3|9605.3|9613.5|9603.5|14
1639017560000|2021-12-09 02:39:20|9613.8|9603.8|9613.3|9603.3|9613.8|9603.8|9613.3|9603.3|3
1639017570000|2021-12-09 02:39:30|9613.5|9603.5|9617.4|9607.4|9617.5|9607.5|9613.5|9603.5|16
1639017580000|2021-12-09 02:39:40|9617.6|9607.6|9616.3|9606.3|9617.6|9607.6|9616.3|9606.3|8
1639017590000|2021-12-09 02:39:50|9616.5|9606.5|9617.1|9607.1|9617.6|9607.6|9616.5|9606.5|8
1639017600000|2021-12-09 02:40:00|9616.9|9606.9|9618.3|9608.3|9618.8|9608.8|9616.9|9606.9|13
1639017610000|2021-12-09 02:40:10|9618.5|9608.5|9618|9608|9618.8|9608.8|9617.3|9607.3|13
1639017620000|2021-12-09 02:40:20|9618.3|9608.3|9617.6|9607.6|9618.3|9608.3|9616.9|9606.9|8
1639017630000|2021-12-09 02:40:30|9617.9|9607.9|9618.4|9608.4|9618.8|9608.8|9617.9|9607.9|8
1639017640000|2021-12-09 02:40:40|9618.8|9608.8|9618.9|9608.9|9619.4|9609.4|9618.6|9608.6|11
1639017650000|2021-12-09 02:40:50|9619.3|9609.3|9618.9|9608.9|9619.9|9609.9|9618.9|9608.9|8
1639017660000|2021-12-09 02:41:00|9618.6|9608.6|9616.5|9606.5|9618.6|9608.6|9616.5|9606.5|10
1639017670000|2021-12-09 02:41:10|9616.3|9606.3|9616.5|9606.5|9616.8|9606.8|9615.8|9605.8|7
1639017680000|2021-12-09 02:41:20|9616.3|9606.3|9616.1|9606.1|9617.5|9607.5|9615.9|9605.9|9
1639017690000|2021-12-09 02:41:30|9616.5|9606.5|9617.5|9607.5|9617.8|9607.8|9616.3|9606.3|7
1639017700000|2021-12-09 02:41:40|9617.1|9607.1|9616.6|9606.6|9617.1|9607.1|9616.4|9606.4|4
1639017710000|2021-12-09 02:41:50|9616.3|9606.3|9616.8|9606.8|9616.8|9606.8|9615.6|9605.6|17
1639017720000|2021-12-09 02:42:00|9616.5|9606.5|9616|9606|9616.8|9606.8|9616|9606|6
1639017730000|2021-12-09 02:42:10|9616.3|9606.3|9618.8|9608.8|9619|9609|9616.3|9606.3|10
1639017740000|2021-12-09 02:42:20|9619|9609|9618.8|9608.8|9619|9609|9617.8|9607.8|5
1639017750000|2021-12-09 02:42:30|9619.1|9609.1|9619.1|9609.1|9620.3|9610.3|9619.1|9609.1|10
1639017760000|2021-12-09 02:42:40|9618.9|9608.9|9619.1|9609.1|9619.1|9609.1|9618.9|9608.9|2
1639017770000|2021-12-09 02:42:50|9618.9|9608.9|9618.9|9608.9|9619.5|9609.5|9618.8|9608.8|10
1639017780000|2021-12-09 02:43:00|9618.6|9608.6|9621|9611|9621|9611|9618.4|9608.4|10
1639017790000|2021-12-09 02:43:10|9621.4|9611.4|9622|9612|9622|9612|9621.4|9611.4|3
1639017800000|2021-12-09 02:43:20|9622.3|9612.3|9623.1|9613.1|9623.6|9613.6|9622.3|9612.3|5
1639017810000|2021-12-09 02:43:30|9622.6|9612.6|9623|9613|9623|9613|9622.6|9612.6|2
1639017820000|2021-12-09 02:43:40|9623.3|9613.3|9622.9|9612.9|9623.5|9613.5|9622.6|9612.6|5
1639017830000|2021-12-09 02:43:50|9622.8|9612.8|9622.4|9612.4|9622.8|9612.8|9622.4|9612.4|2
1639017840000|2021-12-09 02:44:00|9622.3|9612.3|9621.9|9611.9|9622.3|9612.3|9621.9|9611.9|4
1639017850000|2021-12-09 02:44:10|9621.8|9611.8|9620.1|9610.1|9621.8|9611.8|9619.9|9609.9|6
1639017860000|2021-12-09 02:44:20|9619.9|9609.9|9618.5|9608.5|9619.9|9609.9|9616.6|9606.6|16
1639017870000|2021-12-09 02:44:30|9618.3|9608.3|9616.3|9606.3|9618.3|9608.3|9616|9606|8
1639017880000|2021-12-09 02:44:40|9616.5|9606.5|9615.9|9605.9|9617.1|9607.1|9615.9|9605.9|12
1639017900000|2021-12-09 02:45:00|9616.3|9606.3|9619.5|9609.5|9619.5|9609.5|9616.3|9606.3|10
1639017910000|2021-12-09 02:45:10|9619.8|9609.8|9619|9609|9620.3|9610.3|9618.3|9608.3|12
1639017920000|2021-12-09 02:45:20|9619.3|9609.3|9619.3|9609.3|9620.3|9610.3|9619.1|9609.1|10
1639017930000|2021-12-09 02:45:30|9619.4|9609.4|9621.8|9611.8|9622.1|9612.1|9619.4|9609.4|12
1639017940000|2021-12-09 02:45:40|9622|9612|9623|9613|9623.3|9613.3|9621.5|9611.5|9
1639017950000|2021-12-09 02:45:50|9623.3|9613.3|9623.9|9613.9|9623.9|9613.9|9622.8|9612.8|7
1639017960000|2021-12-09 02:46:00|9623.5|9613.5|9623.3|9613.3|9623.8|9613.8|9622.5|9612.5|11
1639017970000|2021-12-09 02:46:10|9623|9613|9622|9612|9623|9613|9622|9612|5
1639017980000|2021-12-09 02:46:20|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.5|9611.5|4
1639017990000|2021-12-09 02:46:30|9622.1|9612.1|9621.1|9611.1|9622.1|9612.1|9621.1|9611.1|5
1639018000000|2021-12-09 02:46:40|9621.4|9611.4|9624.3|9614.3|9624.3|9614.3|9621.4|9611.4|10
1639018020000|2021-12-09 02:47:00|9624|9614|9623|9613|9624|9614|9623|9613|8
1639018030000|2021-12-09 02:47:10|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1639018040000|2021-12-09 02:47:20|9623|9613|9625|9615|9625|9615|9623|9613|7
1639018050000|2021-12-09 02:47:30|9625.3|9615.3|9624.3|9614.3|9625.6|9615.6|9624.3|9614.3|8
1639018060000|2021-12-09 02:47:40|9624.5|9614.5|9623.6|9613.6|9624.8|9614.8|9623.6|9613.6|7
1639018070000|2021-12-09 02:47:50|9623|9613|9622.9|9612.9|9623|9613|9621.8|9611.8|15
1639018080000|2021-12-09 02:48:00|9623.1|9613.1|9625|9615|9625|9615|9623.1|9613.1|6
1639018090000|2021-12-09 02:48:10|9625.4|9615.4|9626|9616|9626.5|9616.5|9625.4|9615.4|6
1639018100000|2021-12-09 02:48:20|9626.3|9616.3|9628.3|9618.3|9628.3|9618.3|9626.3|9616.3|6
1639018110000|2021-12-09 02:48:30|9628|9618|9630.6|9620.6|9630.6|9620.6|9627.3|9617.3|14
1639018120000|2021-12-09 02:48:40|9630.9|9620.9|9629|9619|9631.3|9621.3|9628.8|9618.8|10
1639018130000|2021-12-09 02:48:50|9629.5|9619.5|9629.8|9619.8|9630.4|9620.4|9629.5|9619.5|7
1639018140000|2021-12-09 02:49:00|9629.9|9619.9|9630.5|9620.5|9631.5|9621.5|9629.9|9619.9|8
1639018150000|2021-12-09 02:49:10|9629.9|9619.9|9629.8|9619.8|9629.9|9619.9|9629.8|9619.8|2
1639018160000|2021-12-09 02:49:20|9630.3|9620.3|9630|9620|9630.8|9620.8|9629.9|9619.9|7
1639018170000|2021-12-09 02:49:30|9629.8|9619.8|9629.8|9619.8|9630.3|9620.3|9629.6|9619.6|5
1639018180000|2021-12-09 02:49:40|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|1
1639018190000|2021-12-09 02:49:50|9629.8|9619.8|9629.5|9619.5|9629.8|9619.8|9629.5|9619.5|4
1639018200000|2021-12-09 02:50:00|9629.8|9619.8|9630|9620|9630.6|9620.6|9629.8|9619.8|9
1639018230000|2021-12-09 02:50:30|9630.9|9620.9|9630|9620|9630.9|9620.9|9630|9620|7
1639018240000|2021-12-09 02:50:40|9629.9|9619.9|9628|9618|9629.9|9619.9|9628|9618|2
1639018250000|2021-12-09 02:50:50|9627.8|9617.8|9628.8|9618.8|9628.8|9618.8|9627.8|9617.8|2
1639018260000|2021-12-09 02:51:00|9628.3|9618.3|9630|9620|9630|9620|9628.3|9618.3|5
1639018270000|2021-12-09 02:51:10|9629.6|9619.6|9630|9620|9630|9620|9629.6|9619.6|3
1639018290000|2021-12-09 02:51:30|9630.3|9620.3|9630|9620|9631.6|9621.6|9630|9620|7
1639018300000|2021-12-09 02:51:40|9629.8|9619.8|9630.1|9620.1|9630.1|9620.1|9629|9619|7
1639018310000|2021-12-09 02:51:50|9630.4|9620.4|9630.5|9620.5|9630.6|9620.6|9630.3|9620.3|5
1639018320000|2021-12-09 02:52:00|9631.1|9621.1|9630.1|9620.1|9631.1|9621.1|9630.1|9620.1|3
1639018330000|2021-12-09 02:52:10|9630.5|9620.5|9630.4|9620.4|9630.9|9620.9|9630.1|9620.1|8
1639018340000|2021-12-09 02:52:20|9630.1|9620.1|9630.5|9620.5|9630.6|9620.6|9630.1|9620.1|7
1639018350000|2021-12-09 02:52:30|9630.4|9620.4|9630.1|9620.1|9630.5|9620.5|9630.1|9620.1|3
1639018360000|2021-12-09 02:52:40|9630.5|9620.5|9630.1|9620.1|9630.5|9620.5|9630.1|9620.1|2
1639018380000|2021-12-09 02:53:00|9630.5|9620.5|9630.6|9620.6|9630.9|9620.9|9630.5|9620.5|3
1639018390000|2021-12-09 02:53:10|9630|9620|9628.6|9618.6|9630|9620|9627.8|9617.8|10
1639018400000|2021-12-09 02:53:20|9629|9619|9629.8|9619.8|9629.8|9619.8|9629|9619|7
1639018410000|2021-12-09 02:53:30|9629.6|9619.6|9630.6|9620.6|9630.6|9620.6|9629.6|9619.6|7
1639018420000|2021-12-09 02:53:40|9630.1|9620.1|9630.6|9620.6|9630.6|9620.6|9630.1|9620.1|9
1639018430000|2021-12-09 02:53:50|9630.4|9620.4|9630.4|9620.4|9630.5|9620.5|9630.4|9620.4|5
1639018440000|2021-12-09 02:54:00|9630.5|9620.5|9630.6|9620.6|9630.8|9620.8|9630.4|9620.4|8
1639018450000|2021-12-09 02:54:10|9630.8|9620.8|9633.5|9623.5|9633.8|9623.8|9630.6|9620.6|9
1639018460000|2021-12-09 02:54:20|9633.4|9623.4|9634|9624|9634|9624|9632.3|9622.3|14
1639018470000|2021-12-09 02:54:30|9634.3|9624.3|9636.5|9626.5|9636.5|9626.5|9634|9624|10
1639018480000|2021-12-09 02:54:40|9636.3|9626.3|9635.6|9625.6|9637.1|9627.1|9634.6|9624.6|17
1639018490000|2021-12-09 02:54:50|9634.5|9624.5|9633.5|9623.5|9635.1|9625.1|9633.4|9623.4|17
1639018500000|2021-12-09 02:55:00|9633.8|9623.8|9635.1|9625.1|9635.4|9625.4|9632.5|9622.5|16
1639018510000|2021-12-09 02:55:10|9635.3|9625.3|9636.3|9626.3|9636.5|9626.5|9635.3|9625.3|7
1639018520000|2021-12-09 02:55:20|9635.9|9625.9|9636.9|9626.9|9637.1|9627.1|9635.9|9625.9|14
1639018530000|2021-12-09 02:55:30|9636.5|9626.5|9636.8|9626.8|9637.8|9627.8|9636|9626|20
1639018540000|2021-12-09 02:55:40|9636.9|9626.9|9636.6|9626.6|9636.9|9626.9|9635.3|9625.3|11
1639018550000|2021-12-09 02:55:50|9636.5|9626.5|9637.4|9627.4|9637.6|9627.6|9636|9626|16
1639018560000|2021-12-09 02:56:00|9637.1|9627.1|9638.3|9628.3|9638.8|9628.8|9637.1|9627.1|9
1639018570000|2021-12-09 02:56:10|9637.9|9627.9|9638.3|9628.3|9638.3|9628.3|9637.5|9627.5|7
1639018580000|2021-12-09 02:56:20|9638|9628|9640.1|9630.1|9640.4|9630.4|9638|9628|22
1639018590000|2021-12-09 02:56:30|9640.3|9630.3|9640|9630|9640.3|9630.3|9639.4|9629.4|19
1639018600000|2021-12-09 02:56:40|9639.9|9629.9|9639.6|9629.6|9640.3|9630.3|9639.4|9629.4|10
1639018610000|2021-12-09 02:56:50|9639.1|9629.1|9640.3|9630.3|9640.6|9630.6|9639.1|9629.1|12
1639018620000|2021-12-09 02:57:00|9640|9630|9639.9|9629.9|9640.6|9630.6|9638.6|9628.6|17
1639018630000|2021-12-09 02:57:10|9640|9630|9639.6|9629.6|9640.3|9630.3|9639.4|9629.4|8
1639018640000|2021-12-09 02:57:20|9640|9630|9638.4|9628.4|9640.1|9630.1|9638.4|9628.4|10
1639018650000|2021-12-09 02:57:30|9639|9629|9638.5|9628.5|9639.8|9629.8|9638|9628|19
1639018660000|2021-12-09 02:57:40|9638.3|9628.3|9637.3|9627.3|9638.3|9628.3|9637.3|9627.3|11
1639018670000|2021-12-09 02:57:50|9637.5|9627.5|9637.5|9627.5|9637.8|9627.8|9636.8|9626.8|16
1639018680000|2021-12-09 02:58:00|9638.3|9628.3|9640.3|9630.3|9640.3|9630.3|9638.3|9628.3|13
1639018690000|2021-12-09 02:58:10|9640|9630|9642.6|9632.6|9643.5|9633.5|9640|9630|15
1639018700000|2021-12-09 02:58:20|9643|9633|9645.5|9635.5|9645.5|9635.5|9643|9633|12
1639018710000|2021-12-09 02:58:30|9645.4|9635.4|9645.5|9635.5|9645.5|9635.5|9644.1|9634.1|15
1639018720000|2021-12-09 02:58:40|9645.1|9635.1|9644.5|9634.5|9645.1|9635.1|9644.4|9634.4|11
1639018730000|2021-12-09 02:58:50|9644.9|9634.9|9644.5|9634.5|9644.9|9634.9|9644.5|9634.5|2
1639018740000|2021-12-09 02:59:00|9645.4|9635.4|9645.9|9635.9|9645.9|9635.9|9644.9|9634.9|6
1639018750000|2021-12-09 02:59:10|9645|9635|9645.9|9635.9|9646.1|9636.1|9644.5|9634.5|13
1639018760000|2021-12-09 02:59:20|9646.1|9636.1|9646.1|9636.1|9646.4|9636.4|9645.8|9635.8|6
1639018770000|2021-12-09 02:59:30|9647.3|9637.3|9647.6|9637.6|9650.5|9640.5|9647.3|9637.3|16
1639018780000|2021-12-09 02:59:40|9647.4|9637.4|9646.9|9636.9|9647.6|9637.6|9646.9|9636.9|6
1639018790000|2021-12-09 02:59:50|9646.3|9636.3|9646.5|9636.5|9646.5|9636.5|9646.3|9636.3|2
1639018800000|2021-12-09 03:00:00|9646.3|9636.3|9646.1|9636.1|9648.3|9638.3|9645.8|9635.8|19
1639018810000|2021-12-09 03:00:10|9646.8|9636.8|9645.4|9635.4|9646.8|9636.8|9644.9|9634.9|15
1639018820000|2021-12-09 03:00:20|9645.6|9635.6|9644.8|9634.8|9646|9636|9644.3|9634.3|12
1639018830000|2021-12-09 03:00:30|9644.5|9634.5|9644|9634|9644.8|9634.8|9643.5|9633.5|14
1639018840000|2021-12-09 03:00:40|9643.8|9633.8|9644.8|9634.8|9645.8|9635.8|9643.5|9633.5|15
1639018850000|2021-12-09 03:00:50|9645|9635|9644.5|9634.5|9645|9635|9644.5|9634.5|5
1639018860000|2021-12-09 03:01:00|9644.3|9634.3|9642|9632|9644.5|9634.5|9642|9632|9
1639018870000|2021-12-09 03:01:10|9641.6|9631.6|9642|9632|9642|9632|9641|9631|14
1639018880000|2021-12-09 03:01:20|9642.3|9632.3|9642.4|9632.4|9642.8|9632.8|9642|9632|13
1639018890000|2021-12-09 03:01:30|9642.8|9632.8|9641.5|9631.5|9642.8|9632.8|9640.8|9630.8|15
1639018900000|2021-12-09 03:01:40|9641.9|9631.9|9641.6|9631.6|9641.9|9631.9|9640.5|9630.5|12
1639018910000|2021-12-09 03:01:50|9642.1|9632.1|9641.8|9631.8|9643|9633|9641.3|9631.3|14
1639018920000|2021-12-09 03:02:00|9641.1|9631.1|9641.3|9631.3|9641.5|9631.5|9640.3|9630.3|10
1639018930000|2021-12-09 03:02:10|9640.5|9630.5|9640.6|9630.6|9641.5|9631.5|9640.5|9630.5|8
1639018940000|2021-12-09 03:02:20|9640|9630|9637.1|9627.1|9640|9630|9637.1|9627.1|11
1639018950000|2021-12-09 03:02:30|9637.4|9627.4|9638.1|9628.1|9638.1|9628.1|9637.4|9627.4|2
1639018960000|2021-12-09 03:02:40|9637.9|9627.9|9637.5|9627.5|9637.9|9627.9|9635.6|9625.6|8
1639018970000|2021-12-09 03:02:50|9637.4|9627.4|9637.9|9627.9|9637.9|9627.9|9637|9627|8
1639018980000|2021-12-09 03:03:00|9638.1|9628.1|9637.9|9627.9|9639|9629|9637.9|9627.9|8
1639018990000|2021-12-09 03:03:10|9637.8|9627.8|9636.4|9626.4|9638.1|9628.1|9636.1|9626.1|6
1639019000000|2021-12-09 03:03:20|9636.3|9626.3|9636.3|9626.3|9636.5|9626.5|9636.3|9626.3|3
1639019010000|2021-12-09 03:03:30|9636|9626|9634.9|9624.9|9636.1|9626.1|9634.6|9624.6|11
1639019020000|2021-12-09 03:03:40|9634.6|9624.6|9634.8|9624.8|9635.4|9625.4|9634.3|9624.3|11
1639019030000|2021-12-09 03:03:50|9634.4|9624.4|9635.3|9625.3|9635.9|9625.9|9634.1|9624.1|15
1639019040000|2021-12-09 03:04:00|9635.5|9625.5|9634.6|9624.6|9636|9626|9634.5|9624.5|14
1639019050000|2021-12-09 03:04:10|9634.5|9624.5|9631|9621|9634.5|9624.5|9631|9621|16
1639019060000|2021-12-09 03:04:20|9631.3|9621.3|9632.8|9622.8|9633.5|9623.5|9631.3|9621.3|16
1639019070000|2021-12-09 03:04:30|9633|9623|9633.3|9623.3|9633.3|9623.3|9632.8|9622.8|6
1639019080000|2021-12-09 03:04:40|9633|9623|9632.8|9622.8|9633.3|9623.3|9632.8|9622.8|6
1639019090000|2021-12-09 03:04:50|9633.8|9623.8|9632.3|9622.3|9634|9624|9632|9622|11
1639019100000|2021-12-09 03:05:00|9631.9|9621.9|9633.3|9623.3|9634.4|9624.4|9631.5|9621.5|16
1639019110000|2021-12-09 03:05:10|9633|9623|9630.5|9620.5|9633.3|9623.3|9629.8|9619.8|16
1639019120000|2021-12-09 03:05:20|9629.8|9619.8|9629.8|9619.8|9630|9620|9628.8|9618.8|17
1639019130000|2021-12-09 03:05:30|9629.4|9619.4|9628.6|9618.6|9629.5|9619.5|9628.4|9618.4|8
1639019140000|2021-12-09 03:05:40|9628.9|9618.9|9628.4|9618.4|9629.3|9619.3|9628.4|9618.4|7
1639019150000|2021-12-09 03:05:50|9628.8|9618.8|9628.6|9618.6|9629.1|9619.1|9628.6|9618.6|7
1639019160000|2021-12-09 03:06:00|9628.3|9618.3|9627.9|9617.9|9628.3|9618.3|9627.4|9617.4|5
1639019170000|2021-12-09 03:06:10|9627.5|9617.5|9630.4|9620.4|9630.4|9620.4|9627.5|9617.5|8
1639019180000|2021-12-09 03:06:20|9630.6|9620.6|9629.3|9619.3|9630.9|9620.9|9628.9|9618.9|15
1639019190000|2021-12-09 03:06:30|9629.1|9619.1|9627.5|9617.5|9629.1|9619.1|9626.3|9616.3|13
1639019200000|2021-12-09 03:06:40|9627.9|9617.9|9628.6|9618.6|9629|9619|9627.9|9617.9|14
1639019230000|2021-12-09 03:07:10|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|1
1639019240000|2021-12-09 03:07:20|9629.3|9619.3|9626.3|9616.3|9629.3|9619.3|9626.3|9616.3|11
1639019250000|2021-12-09 03:07:30|9626.1|9616.1|9625|9615|9626.1|9616.1|9624|9614|16
1639019260000|2021-12-09 03:07:40|9625.4|9615.4|9624.9|9614.9|9625.4|9615.4|9624.4|9614.4|5
1639019270000|2021-12-09 03:07:50|9624.8|9614.8|9623.9|9613.9|9625|9615|9623.9|9613.9|14
1639019280000|2021-12-09 03:08:00|9624.3|9614.3|9627.5|9617.5|9627.8|9617.8|9624|9614|11
1639019290000|2021-12-09 03:08:10|9627.8|9617.8|9627.5|9617.5|9627.8|9617.8|9627.5|9617.5|2
1639019320000|2021-12-09 03:08:40|9627.8|9617.8|9628.4|9618.4|9628.4|9618.4|9627.8|9617.8|6
1639019330000|2021-12-09 03:08:50|9628.1|9618.1|9626.8|9616.8|9628.4|9618.4|9626.6|9616.6|9
1639019340000|2021-12-09 03:09:00|9626.5|9616.5|9627.8|9617.8|9627.8|9617.8|9625.8|9615.8|9
1639019350000|2021-12-09 03:09:10|9628|9618|9628.6|9618.6|9628.6|9618.6|9628|9618|6
1639019360000|2021-12-09 03:09:20|9628.5|9618.5|9628.8|9618.8|9628.8|9618.8|9628.4|9618.4|7
1639019370000|2021-12-09 03:09:30|9628.5|9618.5|9626|9616|9628.8|9618.8|9626|9616|10
1639019380000|2021-12-09 03:09:40|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1639019410000|2021-12-09 03:10:10|9626|9616|9627.6|9617.6|9627.6|9617.6|9626|9616|7
1639019430000|2021-12-09 03:10:30|9627.3|9617.3|9627.6|9617.6|9627.6|9617.6|9626.9|9616.9|7
1639019440000|2021-12-09 03:10:40|9627.4|9617.4|9626.9|9616.9|9627.4|9617.4|9626.9|9616.9|3
1639019450000|2021-12-09 03:10:50|9627.1|9617.1|9625.8|9615.8|9627.1|9617.1|9625.8|9615.8|2
1639019460000|2021-12-09 03:11:00|9624.8|9614.8|9624.6|9614.6|9625.8|9615.8|9624.3|9614.3|8
1639019470000|2021-12-09 03:11:10|9624.3|9614.3|9623.6|9613.6|9624.3|9614.3|9623.6|9613.6|7
1639019480000|2021-12-09 03:11:20|9623.9|9613.9|9624|9614|9625.3|9615.3|9623.9|9613.9|8
1639019490000|2021-12-09 03:11:30|9623.5|9613.5|9622.1|9612.1|9623.5|9613.5|9622.1|9612.1|8
1639019500000|2021-12-09 03:11:40|9622|9612|9622.5|9612.5|9622.8|9612.8|9621.4|9611.4|12
1639019510000|2021-12-09 03:11:50|9622.8|9612.8|9623.8|9613.8|9623.8|9613.8|9622.8|9612.8|7
1639019520000|2021-12-09 03:12:00|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|9624.5|9614.5|3
1639019530000|2021-12-09 03:12:10|9624.5|9614.5|9623.9|9613.9|9624.5|9614.5|9623.6|9613.6|7
1639019540000|2021-12-09 03:12:20|9623.5|9613.5|9623.9|9613.9|9623.9|9613.9|9622.5|9612.5|10
1639019550000|2021-12-09 03:12:30|9623.5|9613.5|9625.8|9615.8|9625.8|9615.8|9623.5|9613.5|15
1639019560000|2021-12-09 03:12:40|9626.6|9616.6|9627.4|9617.4|9627.4|9617.4|9626.5|9616.5|8
1639019570000|2021-12-09 03:12:50|9627.6|9617.6|9627.5|9617.5|9627.6|9617.6|9627.5|9617.5|2
1639019580000|2021-12-09 03:13:00|9627.1|9617.1|9627|9617|9627.4|9617.4|9626.9|9616.9|8
1639019590000|2021-12-09 03:13:10|9627.4|9617.4|9627.4|9617.4|9628|9618|9626.9|9616.9|9
1639019600000|2021-12-09 03:13:20|9627.1|9617.1|9628|9618|9628|9618|9627.1|9617.1|9
1639019610000|2021-12-09 03:13:30|9627.6|9617.6|9627.6|9617.6|9627.6|9617.6|9627.4|9617.4|3
1639019620000|2021-12-09 03:13:40|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|1
1639019630000|2021-12-09 03:13:50|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|1
1639019640000|2021-12-09 03:14:00|9627.4|9617.4|9628.3|9618.3|9628.3|9618.3|9627.4|9617.4|4
1639019650000|2021-12-09 03:14:10|9628|9618|9629.9|9619.9|9629.9|9619.9|9627.6|9617.6|6
1639019670000|2021-12-09 03:14:30|9630.1|9620.1|9629.9|9619.9|9630.1|9620.1|9629.9|9619.9|4
1639019680000|2021-12-09 03:14:40|9628.1|9618.1|9630.3|9620.3|9630.3|9620.3|9628.1|9618.1|12
1639019690000|2021-12-09 03:14:50|9630.5|9620.5|9630.3|9620.3|9630.5|9620.5|9630.3|9620.3|2
1639019700000|2021-12-09 03:15:00|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|9627.9|9617.9|23
1639019710000|2021-12-09 03:15:10|9629.5|9619.5|9629.1|9619.1|9629.8|9619.8|9629.1|9619.1|4
1639019720000|2021-12-09 03:15:20|9628.9|9618.9|9628.8|9618.8|9629.3|9619.3|9627.4|9617.4|10
1639019730000|2021-12-09 03:15:30|9629|9619|9628.6|9618.6|9630|9620|9628.6|9618.6|7
1639019740000|2021-12-09 03:15:40|9628.8|9618.8|9628.6|9618.6|9629.5|9619.5|9628.6|9618.6|7
1639019750000|2021-12-09 03:15:50|9628.4|9618.4|9629.1|9619.1|9630|9620|9628.4|9618.4|13
1639019760000|2021-12-09 03:16:00|9629.4|9619.4|9630|9620|9630.5|9620.5|9629.1|9619.1|8
1639019770000|2021-12-09 03:16:10|9629.5|9619.5|9628.6|9618.6|9629.5|9619.5|9628.6|9618.6|8
1639019780000|2021-12-09 03:16:20|9629|9619|9629.1|9619.1|9630|9620|9629|9619|5
1639019790000|2021-12-09 03:16:30|9628.9|9618.9|9629.3|9619.3|9629.3|9619.3|9628.9|9618.9|3
1639019800000|2021-12-09 03:16:40|9629.5|9619.5|9630|9620|9630|9620|9629.5|9619.5|2
1639019810000|2021-12-09 03:16:50|9630.3|9620.3|9629.8|9619.8|9630.3|9620.3|9629.8|9619.8|3
1639019820000|2021-12-09 03:17:00|9630|9620|9629.1|9619.1|9630|9620|9628.9|9618.9|8
1639019830000|2021-12-09 03:17:10|9628.9|9618.9|9629.6|9619.6|9630|9620|9628.9|9618.9|8
1639019840000|2021-12-09 03:17:20|9629.4|9619.4|9630|9620|9630|9620|9629.4|9619.4|7
1639019850000|2021-12-09 03:17:30|9629.6|9619.6|9633.1|9623.1|9633.1|9623.1|9629.6|9619.6|9
1639019860000|2021-12-09 03:17:40|9632.8|9622.8|9632.9|9622.9|9633|9623|9632.3|9622.3|5
1639019870000|2021-12-09 03:17:50|9633.1|9623.1|9632.9|9622.9|9633.1|9623.1|9632.9|9622.9|2
1639019880000|2021-12-09 03:18:00|9632.8|9622.8|9632.8|9622.8|9633.1|9623.1|9632.5|9622.5|10
1639019890000|2021-12-09 03:18:10|9632|9622|9631|9621|9632|9622|9631|9621|11
1639019900000|2021-12-09 03:18:20|9631.4|9621.4|9631.9|9621.9|9632.1|9622.1|9631.4|9621.4|4
1639019910000|2021-12-09 03:18:30|9632.1|9622.1|9633.9|9623.9|9633.9|9623.9|9632.1|9622.1|6
1639019920000|2021-12-09 03:18:40|9633.8|9623.8|9633.8|9623.8|9634.8|9624.8|9633.8|9623.8|9
1639019930000|2021-12-09 03:18:50|9633.9|9623.9|9633.8|9623.8|9634.3|9624.3|9633.6|9623.6|6
1639019940000|2021-12-09 03:19:00|9633.5|9623.5|9633.8|9623.8|9634.3|9624.3|9633.5|9623.5|9
1639019950000|2021-12-09 03:19:10|9633.5|9623.5|9633.3|9623.3|9634|9624|9633.1|9623.1|6
1639019960000|2021-12-09 03:19:20|9633|9623|9633.3|9623.3|9633.3|9623.3|9633|9623|2
1639019970000|2021-12-09 03:19:30|9633|9623|9632.3|9622.3|9633|9623|9632.3|9622.3|3
1639019980000|2021-12-09 03:19:40|9632.5|9622.5|9630.5|9620.5|9632.5|9622.5|9630.5|9620.5|6
1639019990000|2021-12-09 03:19:50|9630.1|9620.1|9630|9620|9630.1|9620.1|9629.8|9619.8|4
1639020000000|2021-12-09 03:20:00|9629.8|9619.8|9628.9|9618.9|9629.8|9619.8|9628.9|9618.9|4
1639020010000|2021-12-09 03:20:10|9629.3|9619.3|9631.1|9621.1|9631.1|9621.1|9629.3|9619.3|5
1639020020000|2021-12-09 03:20:20|9630.9|9620.9|9629.9|9619.9|9630.9|9620.9|9629.9|9619.9|6
1639020030000|2021-12-09 03:20:30|9630.3|9620.3|9630.5|9620.5|9630.8|9620.8|9630.3|9620.3|4
1639020040000|2021-12-09 03:20:40|9630.4|9620.4|9630.5|9620.5|9630.8|9620.8|9630.4|9620.4|3
1639020050000|2021-12-09 03:20:50|9630.4|9620.4|9629.8|9619.8|9630.4|9620.4|9629.4|9619.4|4
1639020060000|2021-12-09 03:21:00|9630|9620|9629.4|9619.4|9630|9620|9629.4|9619.4|3
1639020070000|2021-12-09 03:21:10|9628.8|9618.8|9628|9618|9628.8|9618.8|9628|9618|5
1639020080000|2021-12-09 03:21:20|9627.8|9617.8|9628.5|9618.5|9628.5|9618.5|9627.8|9617.8|3
1639020090000|2021-12-09 03:21:30|9628.8|9618.8|9629|9619|9629|9619|9628.8|9618.8|2
1639020100000|2021-12-09 03:21:40|9629.4|9619.4|9629.1|9619.1|9630.3|9620.3|9629.1|9619.1|4
1639020110000|2021-12-09 03:21:50|9628.8|9618.8|9629.3|9619.3|9629.5|9619.5|9628.8|9618.8|5
1639020120000|2021-12-09 03:22:00|9629|9619|9629|9619|9629|9619|9628.3|9618.3|4
1639020130000|2021-12-09 03:22:10|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9627.8|9617.8|7
1639020140000|2021-12-09 03:22:20|9628.9|9618.9|9629|9619|9629|9619|9628.9|9618.9|2
1639020150000|2021-12-09 03:22:30|9629.4|9619.4|9630.5|9620.5|9630.8|9620.8|9629.4|9619.4|10
1639020160000|2021-12-09 03:22:40|9630.8|9620.8|9631|9621|9631.8|9621.8|9630.8|9620.8|7
1639020170000|2021-12-09 03:22:50|9631.3|9621.3|9631.5|9621.5|9631.9|9621.9|9631.3|9621.3|5
1639020180000|2021-12-09 03:23:00|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|9631|9621|3
1639020200000|2021-12-09 03:23:20|9631.5|9621.5|9630.4|9620.4|9631.5|9621.5|9630.4|9620.4|4
1639020220000|2021-12-09 03:23:40|9630.6|9620.6|9630.5|9620.5|9631.5|9621.5|9630.5|9620.5|6
1639020230000|2021-12-09 03:23:50|9630.8|9620.8|9630.3|9620.3|9631|9621|9630.3|9620.3|4
1639020240000|2021-12-09 03:24:00|9630.5|9620.5|9628.3|9618.3|9630.5|9620.5|9628.3|9618.3|6
1639020260000|2021-12-09 03:24:20|9628|9618|9627.8|9617.8|9628|9618|9627.8|9617.8|2
1639020270000|2021-12-09 03:24:30|9627.5|9617.5|9625.6|9615.6|9627.5|9617.5|9625.6|9615.6|10
1639020280000|2021-12-09 03:24:40|9625.9|9615.9|9626.1|9616.1|9626.1|9616.1|9625.9|9615.9|2
1639020290000|2021-12-09 03:24:50|9625.9|9615.9|9626.1|9616.1|9626.4|9616.4|9625.6|9615.6|9
1639020300000|2021-12-09 03:25:00|9626.4|9616.4|9623|9613|9626.4|9616.4|9622.3|9612.3|14
1639020310000|2021-12-09 03:25:10|9622.8|9612.8|9622.3|9612.3|9622.8|9612.8|9621.3|9611.3|13
1639020320000|2021-12-09 03:25:20|9622.5|9612.5|9621.8|9611.8|9623.5|9613.5|9621.8|9611.8|11
1639020330000|2021-12-09 03:25:30|9621.4|9611.4|9621.4|9611.4|9621.8|9611.8|9621.3|9611.3|8
1639020340000|2021-12-09 03:25:40|9620.6|9610.6|9621|9611|9621.4|9611.4|9620.3|9610.3|16
1639020350000|2021-12-09 03:25:50|9620.8|9610.8|9620.6|9610.6|9620.9|9610.9|9620.3|9610.3|8
1639020360000|2021-12-09 03:26:00|9621|9611|9620.9|9610.9|9622.4|9612.4|9620.9|9610.9|11
1639020370000|2021-12-09 03:26:10|9621.1|9611.1|9621|9611|9621.1|9611.1|9620.5|9610.5|11
1639020380000|2021-12-09 03:26:20|9620.5|9610.5|9620.9|9610.9|9620.9|9610.9|9619.6|9609.6|7
1639020390000|2021-12-09 03:26:30|9621.1|9611.1|9621.6|9611.6|9621.6|9611.6|9621.1|9611.1|4
1639020400000|2021-12-09 03:26:40|9621.9|9611.9|9622|9612|9622.6|9612.6|9621.5|9611.5|7
1639020410000|2021-12-09 03:26:50|9621.8|9611.8|9620.5|9610.5|9621.8|9611.8|9620.5|9610.5|8
1639020420000|2021-12-09 03:27:00|9620.9|9610.9|9621.3|9611.3|9621.9|9611.9|9620.9|9610.9|4
1639020430000|2021-12-09 03:27:10|9620.9|9610.9|9621|9611|9621.4|9611.4|9619.8|9609.8|7
1639020440000|2021-12-09 03:27:20|9620.8|9610.8|9620.3|9610.3|9620.8|9610.8|9619.8|9609.8|7
1639020450000|2021-12-09 03:27:30|9620.5|9610.5|9622.5|9612.5|9622.8|9612.8|9620.5|9610.5|10
1639020460000|2021-12-09 03:27:40|9622.3|9612.3|9621|9611|9622.9|9612.9|9620.8|9610.8|14
1639020470000|2021-12-09 03:27:50|9620.5|9610.5|9621|9611|9621.3|9611.3|9620.3|9610.3|13
1639020480000|2021-12-09 03:28:00|9620.8|9610.8|9619.9|9609.9|9621|9611|9619.5|9609.5|16
1639020490000|2021-12-09 03:28:10|9619.6|9609.6|9620.5|9610.5|9620.8|9610.8|9618.4|9608.4|18
1639020500000|2021-12-09 03:28:20|9620.8|9610.8|9621.3|9611.3|9621.5|9611.5|9620.5|9610.5|9
1639020510000|2021-12-09 03:28:30|9621.6|9611.6|9620.9|9610.9|9622.3|9612.3|9620.4|9610.4|16
1639020520000|2021-12-09 03:28:40|9622|9612|9622|9612|9622.3|9612.3|9621.5|9611.5|13
1639020530000|2021-12-09 03:28:50|9622.3|9612.3|9622|9612|9622.5|9612.5|9622|9612|4
1639020540000|2021-12-09 03:29:00|9622.3|9612.3|9622.3|9612.3|9622.5|9612.5|9622.1|9612.1|9
1639020550000|2021-12-09 03:29:10|9621.9|9611.9|9623|9613|9623|9613|9621.9|9611.9|5
1639020560000|2021-12-09 03:29:20|9622.8|9612.8|9623.4|9613.4|9624|9614|9622.8|9612.8|7
1639020570000|2021-12-09 03:29:30|9623.3|9613.3|9623.5|9613.5|9623.5|9613.5|9623.1|9613.1|7
1639020580000|2021-12-09 03:29:40|9623.3|9613.3|9623.3|9613.3|9623.5|9613.5|9622.5|9612.5|10
1639020590000|2021-12-09 03:29:50|9623.5|9613.5|9623.8|9613.8|9623.8|9613.8|9622.4|9612.4|8
1639020600000|2021-12-09 03:30:00|9624.1|9614.1|9623.8|9613.8|9624.1|9614.1|9622.6|9612.6|12
1639020610000|2021-12-09 03:30:10|9623.5|9613.5|9623.3|9613.3|9623.5|9613.5|9623.3|9613.3|2
1639020620000|2021-12-09 03:30:20|9623.6|9613.6|9623.5|9613.5|9623.6|9613.6|9623.3|9613.3|8
1639020630000|2021-12-09 03:30:30|9623.3|9613.3|9623|9613|9623.3|9613.3|9623|9613|3
1639020640000|2021-12-09 03:30:40|9622.6|9612.6|9622.5|9612.5|9623|9613|9622|9612|5
1639020650000|2021-12-09 03:30:50|9622.9|9612.9|9622.9|9612.9|9623.1|9613.1|9622.9|9612.9|3
1639020670000|2021-12-09 03:31:10|9623.1|9613.1|9623.6|9613.6|9623.6|9613.6|9623.1|9613.1|4
1639020680000|2021-12-09 03:31:20|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|1
1639020690000|2021-12-09 03:31:30|9624.1|9614.1|9623.9|9613.9|9624.1|9614.1|9623.9|9613.9|3
1639020700000|2021-12-09 03:31:40|9624.5|9614.5|9624.4|9614.4|9624.5|9614.5|9624.1|9614.1|3
1639020710000|2021-12-09 03:31:50|9624|9614|9625.3|9615.3|9625.3|9615.3|9624|9614|6
1639020720000|2021-12-09 03:32:00|9624.9|9614.9|9624.3|9614.3|9624.9|9614.9|9623.8|9613.8|6
1639020730000|2021-12-09 03:32:10|9624.5|9614.5|9625.5|9615.5|9625.5|9615.5|9624.3|9614.3|7
1639020740000|2021-12-09 03:32:20|9625.3|9615.3|9625.5|9615.5|9625.5|9615.5|9625.3|9615.3|2
1639020750000|2021-12-09 03:32:30|9625.8|9615.8|9626.8|9616.8|9626.8|9616.8|9625.8|9615.8|7
1639020760000|2021-12-09 03:32:40|9626.4|9616.4|9625.5|9615.5|9626.5|9616.5|9625.5|9615.5|6
1639020780000|2021-12-09 03:33:00|9625.8|9615.8|9626.8|9616.8|9627.3|9617.3|9625.8|9615.8|9
1639020800000|2021-12-09 03:33:20|9626.9|9616.9|9626.9|9616.9|9626.9|9616.9|9626.9|9616.9|1
1639020820000|2021-12-09 03:33:40|9627.3|9617.3|9626.8|9616.8|9627.3|9617.3|9626.8|9616.8|2
1639020830000|2021-12-09 03:33:50|9627|9617|9626.9|9616.9|9627|9617|9626.9|9616.9|2
1639020840000|2021-12-09 03:34:00|9627.1|9617.1|9627.9|9617.9|9628|9618|9627.1|9617.1|8
1639020850000|2021-12-09 03:34:10|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|1
1639020860000|2021-12-09 03:34:20|9627|9617|9626.3|9616.3|9627|9617|9626.3|9616.3|5
1639020870000|2021-12-09 03:34:30|9625.3|9615.3|9624|9614|9625.3|9615.3|9624|9614|7
1639020880000|2021-12-09 03:34:40|9624.4|9614.4|9624.9|9614.9|9624.9|9614.9|9624.4|9614.4|6
1639020890000|2021-12-09 03:34:50|9624.8|9614.8|9625.9|9615.9|9625.9|9615.9|9624.8|9614.8|4
1639020900000|2021-12-09 03:35:00|9625.6|9615.6|9624.6|9614.6|9625.6|9615.6|9624.4|9614.4|5
1639020910000|2021-12-09 03:35:10|9624|9614|9624.3|9614.3|9624.3|9614.3|9624|9614|2
1639020920000|2021-12-09 03:35:20|9624.8|9614.8|9626.6|9616.6|9626.6|9616.6|9624.8|9614.8|7
1639020940000|2021-12-09 03:35:40|9627.3|9617.3|9627.5|9617.5|9627.8|9617.8|9626.6|9616.6|7
1639020970000|2021-12-09 03:36:10|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|1
1639020990000|2021-12-09 03:36:30|9628.3|9618.3|9628|9618|9628.3|9618.3|9628|9618|2
1639021010000|2021-12-09 03:36:50|9628.3|9618.3|9628.6|9618.6|9628.6|9618.6|9628|9618|4
1639021020000|2021-12-09 03:37:00|9628.3|9618.3|9628.1|9618.1|9628.3|9618.3|9627.4|9617.4|4
1639021040000|2021-12-09 03:37:20|9627.8|9617.8|9628.1|9618.1|9628.1|9618.1|9627.8|9617.8|3
1639021050000|2021-12-09 03:37:30|9627.9|9617.9|9627.4|9617.4|9627.9|9617.9|9627.3|9617.3|3
1639021060000|2021-12-09 03:37:40|9627.9|9617.9|9627.3|9617.3|9627.9|9617.9|9627.3|9617.3|4
1639021070000|2021-12-09 03:37:50|9627.1|9617.1|9627.1|9617.1|9627.8|9617.8|9626.8|9616.8|6
1639021080000|2021-12-09 03:38:00|9627.5|9617.5|9627|9617|9627.8|9617.8|9626.6|9616.6|12
1639021090000|2021-12-09 03:38:10|9626.8|9616.8|9626.5|9616.5|9627.1|9617.1|9626.5|9616.5|7
1639021110000|2021-12-09 03:38:30|9626.9|9616.9|9626.9|9616.9|9626.9|9616.9|9626.6|9616.6|5
1639021120000|2021-12-09 03:38:40|9626.6|9616.6|9626.9|9616.9|9626.9|9616.9|9626.6|9616.6|4
1639021130000|2021-12-09 03:38:50|9627.1|9617.1|9626.6|9616.6|9627.1|9617.1|9626.6|9616.6|5
1639021140000|2021-12-09 03:39:00|9626.5|9616.5|9627.1|9617.1|9627.6|9617.6|9626.5|9616.5|9
1639021150000|2021-12-09 03:39:10|9626.8|9616.8|9625.5|9615.5|9626.9|9616.9|9625.5|9615.5|4
1639021160000|2021-12-09 03:39:20|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|1
1639021170000|2021-12-09 03:39:30|9625|9615|9626.9|9616.9|9626.9|9616.9|9624.8|9614.8|8
1639021250000|2021-12-09 03:40:50|9626.6|9616.6|9626.5|9616.5|9626.6|9616.6|9626.3|9616.3|6
1639021260000|2021-12-09 03:41:00|9625.6|9615.6|9626.3|9616.3|9626.3|9616.3|9625.6|9615.6|5
1639021280000|2021-12-09 03:41:20|9626.5|9616.5|9626.9|9616.9|9626.9|9616.9|9626.5|9616.5|2
1639021290000|2021-12-09 03:41:30|9627.1|9617.1|9626.9|9616.9|9627.1|9617.1|9626.9|9616.9|2
1639021300000|2021-12-09 03:41:40|9626.8|9616.8|9626.5|9616.5|9626.8|9616.8|9626.5|9616.5|2
1639021310000|2021-12-09 03:41:50|9626.9|9616.9|9626.9|9616.9|9627.1|9617.1|9626.6|9616.6|5
1639021320000|2021-12-09 03:42:00|9627.1|9617.1|9627|9617|9627.1|9617.1|9627|9617|4
1639021330000|2021-12-09 03:42:10|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|9627|9617|3
1639021350000|2021-12-09 03:42:30|9626.9|9616.9|9626.9|9616.9|9627.1|9617.1|9626.9|9616.9|3
1639021360000|2021-12-09 03:42:40|9627.1|9617.1|9626.6|9616.6|9627.1|9617.1|9626.6|9616.6|2
1639021370000|2021-12-09 03:42:50|9626.9|9616.9|9627.1|9617.1|9627.1|9617.1|9626.9|9616.9|4
1639021380000|2021-12-09 03:43:00|9626.9|9616.9|9627|9617|9627.1|9617.1|9626.9|9616.9|3
1639021400000|2021-12-09 03:43:20|9626.9|9616.9|9627.1|9617.1|9627.1|9617.1|9626.9|9616.9|2
1639021410000|2021-12-09 03:43:30|9626.9|9616.9|9627.1|9617.1|9627.1|9617.1|9626.9|9616.9|4
1639021420000|2021-12-09 03:43:40|9627|9617|9627.1|9617.1|9627.1|9617.1|9627|9617|2
1639021430000|2021-12-09 03:43:50|9627|9617|9627.1|9617.1|9627.1|9617.1|9627|9617|2
1639021440000|2021-12-09 03:44:00|9627.8|9617.8|9628.6|9618.6|9628.8|9618.8|9627.8|9617.8|4
1639021450000|2021-12-09 03:44:10|9628.8|9618.8|9628.1|9618.1|9628.8|9618.8|9628.1|9618.1|5
1639021460000|2021-12-09 03:44:20|9627.4|9617.4|9627.5|9617.5|9627.5|9617.5|9627.4|9617.4|2
1639021470000|2021-12-09 03:44:30|9627.3|9617.3|9626.8|9616.8|9627.5|9617.5|9626.8|9616.8|4
1639021480000|2021-12-09 03:44:40|9626.3|9616.3|9626|9616|9627|9617|9626|9616|5
1639021490000|2021-12-09 03:44:50|9626.8|9616.8|9626.1|9616.1|9626.8|9616.8|9626.1|9616.1|2
1639021500000|2021-12-09 03:45:00|9626.4|9616.4|9623.5|9613.5|9626.4|9616.4|9623.5|9613.5|10
1639021510000|2021-12-09 03:45:10|9623.8|9613.8|9623.6|9613.6|9623.8|9613.8|9623.6|9613.6|2
1639021520000|2021-12-09 03:45:20|9622.8|9612.8|9624.4|9614.4|9624.4|9614.4|9622.8|9612.8|5
1639021530000|2021-12-09 03:45:30|9624.8|9614.8|9624.5|9614.5|9625.3|9615.3|9624.5|9614.5|6
1639021540000|2021-12-09 03:45:40|9625|9615|9624.8|9614.8|9625|9615|9624.8|9614.8|2
1639021550000|2021-12-09 03:45:50|9626|9616|9625.8|9615.8|9626|9616|9625.8|9615.8|2
1639021560000|2021-12-09 03:46:00|9626|9616|9627.3|9617.3|9627.3|9617.3|9625.9|9615.9|7
1639021570000|2021-12-09 03:46:10|9627|9617|9627.4|9617.4|9627.4|9617.4|9626.4|9616.4|5
1639021580000|2021-12-09 03:46:20|9627.5|9617.5|9627.4|9617.4|9627.5|9617.5|9627.3|9617.3|3
1639021600000|2021-12-09 03:46:40|9627.8|9617.8|9628.1|9618.1|9628.1|9618.1|9627.8|9617.8|2
1639021610000|2021-12-09 03:46:50|9627.9|9617.9|9627.6|9617.6|9627.9|9617.9|9627.6|9617.6|3
1639021620000|2021-12-09 03:47:00|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|9627.4|9617.4|4
1639021630000|2021-12-09 03:47:10|9627.6|9617.6|9627.6|9617.6|9627.6|9617.6|9627.6|9617.6|1
1639021640000|2021-12-09 03:47:20|9627.8|9617.8|9628.1|9618.1|9628.1|9618.1|9627.8|9617.8|2
1639021660000|2021-12-09 03:47:40|9628.4|9618.4|9629|9619|9629.1|9619.1|9628.4|9618.4|5
1639021710000|2021-12-09 03:48:30|9629.1|9619.1|9629|9619|9629.1|9619.1|9629|9619|2
1639021720000|2021-12-09 03:48:40|9628.6|9618.6|9628.9|9618.9|9628.9|9618.9|9628.6|9618.6|4
1639021730000|2021-12-09 03:48:50|9629.1|9619.1|9629|9619|9629.1|9619.1|9629|9619|2
1639021740000|2021-12-09 03:49:00|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|1
1639021750000|2021-12-09 03:49:10|9628.5|9618.5|9627.6|9617.6|9628.5|9618.5|9627.4|9617.4|5
1639021770000|2021-12-09 03:49:30|9627.9|9617.9|9628.8|9618.8|9628.8|9618.8|9627.9|9617.9|2
1639021800000|2021-12-09 03:50:00|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|1
1639021810000|2021-12-09 03:50:10|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|1
1639021820000|2021-12-09 03:50:20|9628.9|9618.9|9629|9619|9629.1|9619.1|9628.9|9618.9|3
1639021830000|2021-12-09 03:50:30|9629.1|9619.1|9629|9619|9629.1|9619.1|9629|9619|2
1639021840000|2021-12-09 03:50:40|9629.1|9619.1|9628.9|9618.9|9629.1|9619.1|9628.9|9618.9|2
1639021850000|2021-12-09 03:50:50|9629.1|9619.1|9629|9619|9629.1|9619.1|9629|9619|2
1639021900000|2021-12-09 03:51:40|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|1
1639021920000|2021-12-09 03:52:00|9628.5|9618.5|9627.5|9617.5|9628.5|9618.5|9627.4|9617.4|4
1639021930000|2021-12-09 03:52:10|9627.8|9617.8|9627.6|9617.6|9627.8|9617.8|9627.6|9617.6|2
1639021940000|2021-12-09 03:52:20|9627.9|9617.9|9627.6|9617.6|9627.9|9617.9|9627.6|9617.6|2
1639021970000|2021-12-09 03:52:50|9627.9|9617.9|9627.9|9617.9|9627.9|9617.9|9627.6|9617.6|5
1639021980000|2021-12-09 03:53:00|9627.6|9617.6|9627|9617|9627.6|9617.6|9626|9616|6
1639021990000|2021-12-09 03:53:10|9627.3|9617.3|9628|9618|9628|9618|9627.3|9617.3|2
1639022000000|2021-12-09 03:53:20|9627.9|9617.9|9627.6|9617.6|9627.9|9617.9|9627.6|9617.6|2
1639022010000|2021-12-09 03:53:30|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|1
1639022020000|2021-12-09 03:53:40|9627.6|9617.6|9627.6|9617.6|9628|9618|9627.6|9617.6|5
1639022040000|2021-12-09 03:54:00|9628.3|9618.3|9628.9|9618.9|9628.9|9618.9|9628.3|9618.3|2
1639022050000|2021-12-09 03:54:10|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|1
1639022060000|2021-12-09 03:54:20|9628.5|9618.5|9627.5|9617.5|9628.5|9618.5|9627.3|9617.3|3
1639022100000|2021-12-09 03:55:00|9627.8|9617.8|9628.9|9618.9|9628.9|9618.9|9627.8|9617.8|3
1639022110000|2021-12-09 03:55:10|9628.6|9618.6|9628.3|9618.3|9628.6|9618.6|9628.3|9618.3|3
1639022120000|2021-12-09 03:55:20|9628|9618|9628.1|9618.1|9628.3|9618.3|9628|9618|4
1639022140000|2021-12-09 03:55:40|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|9628.1|9618.1|3
1639022150000|2021-12-09 03:55:50|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|1
1639022160000|2021-12-09 03:56:00|9628.3|9618.3|9628.6|9618.6|9628.6|9618.6|9628.3|9618.3|3
1639022170000|2021-12-09 03:56:10|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1639022180000|2021-12-09 03:56:20|9628.3|9618.3|9627.6|9617.6|9628.3|9618.3|9627.6|9617.6|2
1639022200000|2021-12-09 03:56:40|9626.8|9616.8|9627.6|9617.6|9627.6|9617.6|9626.8|9616.8|2
1639022210000|2021-12-09 03:56:50|9627.4|9617.4|9625.5|9615.5|9627.4|9617.4|9625.5|9615.5|3
1639022240000|2021-12-09 03:57:20|9625.3|9615.3|9624.3|9614.3|9625.3|9615.3|9624.3|9614.3|3
1639022250000|2021-12-09 03:57:30|9624.1|9614.1|9624.3|9614.3|9624.3|9614.3|9624.1|9614.1|2
1639022290000|2021-12-09 03:58:10|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|1
1639022300000|2021-12-09 03:58:20|9623.5|9613.5|9622|9612|9623.9|9613.9|9621.8|9611.8|7
1639022310000|2021-12-09 03:58:30|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1639022320000|2021-12-09 03:58:40|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|1
1639022330000|2021-12-09 03:58:50|9622.4|9612.4|9621.1|9611.1|9622.4|9612.4|9621.1|9611.1|3
1639022340000|2021-12-09 03:59:00|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|1
1639022350000|2021-12-09 03:59:10|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|1
1639022360000|2021-12-09 03:59:20|9620.4|9610.4|9620.8|9610.8|9620.8|9610.8|9620.4|9610.4|2
1639022370000|2021-12-09 03:59:30|9620.5|9610.5|9618|9608|9620.5|9610.5|9617.6|9607.6|9
1639022380000|2021-12-09 03:59:40|9618.3|9608.3|9618|9608|9618.6|9608.6|9618|9608|4
1639022390000|2021-12-09 03:59:50|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|9617.4|9607.4|3
1639022400000|2021-12-09 04:00:00|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|1
1639022410000|2021-12-09 04:00:10|9617.1|9607.1|9616.9|9606.9|9617.1|9607.1|9616.9|9606.9|2
1639022470000|2021-12-09 04:01:10|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|1
1639022480000|2021-12-09 04:01:20|9616.9|9606.9|9616.9|9606.9|9616.9|9606.9|9616.9|9606.9|1
1639022560000|2021-12-09 04:02:40|9617.1|9607.1|9619.3|9609.3|9619.3|9609.3|9617.1|9607.1|5
1639022570000|2021-12-09 04:02:50|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1639022600000|2021-12-09 04:03:20|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|1
1639022650000|2021-12-09 04:04:10|9620.4|9610.4|9620.4|9610.4|9620.4|9610.4|9620.4|9610.4|1
1639022720000|2021-12-09 04:05:20|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|2
1639022730000|2021-12-09 04:05:30|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1639022750000|2021-12-09 04:05:50|9622.1|9612.1|9623.9|9613.9|9623.9|9613.9|9622.1|9612.1|3
1639022760000|2021-12-09 04:06:00|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|1
1639022770000|2021-12-09 04:06:10|9623.8|9613.8|9623.1|9613.1|9623.8|9613.8|9623.1|9613.1|2
1639022810000|2021-12-09 04:06:50|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|1
1639022870000|2021-12-09 04:07:50|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1639022930000|2021-12-09 04:08:50|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|1
1639022960000|2021-12-09 04:09:20|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|1
1639022980000|2021-12-09 04:09:40|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|1
1639023040000|2021-12-09 04:10:40|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|1
1639023080000|2021-12-09 04:11:20|9623.9|9613.9|9620.9|9610.9|9623.9|9613.9|9620.9|9610.9|3
1639023090000|2021-12-09 04:11:30|9621.3|9611.3|9620.5|9610.5|9621.3|9611.3|9620.5|9610.5|3
1639023100000|2021-12-09 04:11:40|9621|9611|9623.3|9613.3|9623.3|9613.3|9621|9611|2
1639023110000|2021-12-09 04:11:50|9623.8|9613.8|9624|9614|9624|9614|9623.8|9613.8|2
1639023120000|2021-12-09 04:12:00|9623.8|9613.8|9625|9615|9625.3|9615.3|9623.8|9613.8|6
1639023130000|2021-12-09 04:12:10|9625.3|9615.3|9624.9|9614.9|9626|9616|9624.9|9614.9|7
1639023140000|2021-12-09 04:12:20|9625.1|9615.1|9625.1|9615.1|9625.1|9615.1|9624.9|9614.9|3
1639023150000|2021-12-09 04:12:30|9625.6|9615.6|9625.6|9615.6|9626|9616|9625.6|9615.6|3
1639023160000|2021-12-09 04:12:40|9625.4|9615.4|9624.5|9614.5|9625.4|9615.4|9624.5|9614.5|3
1639023170000|2021-12-09 04:12:50|9624.8|9614.8|9623.6|9613.6|9624.8|9614.8|9623.6|9613.6|9
1639023180000|2021-12-09 04:13:00|9623.9|9613.9|9623.8|9613.8|9624|9614|9623.8|9613.8|3
1639023190000|2021-12-09 04:13:10|9623.4|9613.4|9623.8|9613.8|9623.8|9613.8|9623.4|9613.4|2
1639023200000|2021-12-09 04:13:20|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|1
1639023210000|2021-12-09 04:13:30|9624.4|9614.4|9624.4|9614.4|9624.4|9614.4|9624.4|9614.4|1
1639023220000|2021-12-09 04:13:40|9624.3|9614.3|9624.4|9614.4|9624.4|9614.4|9624.1|9614.1|3
1639023230000|2021-12-09 04:13:50|9624.1|9614.1|9623.5|9613.5|9624.1|9614.1|9623.5|9613.5|3
1639023240000|2021-12-09 04:14:00|9623.8|9613.8|9624.1|9614.1|9625|9615|9623.8|9613.8|8
1639023250000|2021-12-09 04:14:10|9624.5|9614.5|9624.3|9614.3|9625.4|9615.4|9624.3|9614.3|8
1639023260000|2021-12-09 04:14:20|9624.6|9614.6|9625.3|9615.3|9625.3|9615.3|9624.4|9614.4|5
1639023270000|2021-12-09 04:14:30|9625|9615|9625|9615|9625.3|9615.3|9625|9615|3
1639023280000|2021-12-09 04:14:40|9625.3|9615.3|9624.5|9614.5|9625.3|9615.3|9624.5|9614.5|3
1639023290000|2021-12-09 04:14:50|9625|9615|9624.8|9614.8|9625|9615|9624|9614|6
1639023300000|2021-12-09 04:15:00|9624.5|9614.5|9624.3|9614.3|9625|9615|9624.3|9614.3|7
1639023310000|2021-12-09 04:15:10|9624.5|9614.5|9624.3|9614.3|9624.5|9614.5|9624.3|9614.3|2
1639023320000|2021-12-09 04:15:20|9624.1|9614.1|9625|9615|9625|9615|9624.1|9614.1|4
1639023330000|2021-12-09 04:15:30|9625.3|9615.3|9624.8|9614.8|9625.4|9615.4|9624.6|9614.6|9
1639023340000|2021-12-09 04:15:40|9625|9615|9622.6|9612.6|9625.4|9615.4|9622.6|9612.6|5
1639023350000|2021-12-09 04:15:50|9622.9|9612.9|9623.3|9613.3|9623.3|9613.3|9622.9|9612.9|2
1639023360000|2021-12-09 04:16:00|9623.5|9613.5|9623.8|9613.8|9624.1|9614.1|9623.5|9613.5|4
1639023370000|2021-12-09 04:16:10|9624.5|9614.5|9624.3|9614.3|9624.5|9614.5|9623.8|9613.8|3
1639023380000|2021-12-09 04:16:20|9624|9614|9623.6|9613.6|9624|9614|9623.6|9613.6|2
1639023410000|2021-12-09 04:16:50|9623.4|9613.4|9623|9613|9623.4|9613.4|9623|9613|2
1639023420000|2021-12-09 04:17:00|9622.9|9612.9|9624.3|9614.3|9624.6|9614.6|9622.9|9612.9|9
1639023430000|2021-12-09 04:17:10|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|9623.9|9613.9|3
1639023440000|2021-12-09 04:17:20|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|1
1639023450000|2021-12-09 04:17:30|9623.6|9613.6|9623.9|9613.9|9623.9|9613.9|9623.6|9613.6|2
1639023460000|2021-12-09 04:17:40|9624.3|9614.3|9623.9|9613.9|9624.3|9614.3|9623.9|9613.9|2
1639023470000|2021-12-09 04:17:50|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|1
1639023480000|2021-12-09 04:18:00|9623.3|9613.3|9623|9613|9623.3|9613.3|9623|9613|2
1639023490000|2021-12-09 04:18:10|9622.5|9612.5|9622.6|9612.6|9622.9|9612.9|9622.5|9612.5|3
1639023500000|2021-12-09 04:18:20|9622.5|9612.5|9621.3|9611.3|9622.5|9612.5|9621|9611|7
1639023520000|2021-12-09 04:18:40|9621|9611|9620.5|9610.5|9621|9611|9620.5|9610.5|4
1639023530000|2021-12-09 04:18:50|9620.6|9610.6|9621.4|9611.4|9621.6|9611.6|9620.6|9610.6|3
1639023540000|2021-12-09 04:19:00|9622.1|9612.1|9622.6|9612.6|9622.6|9612.6|9622.1|9612.1|3
1639023550000|2021-12-09 04:19:10|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1639023560000|2021-12-09 04:19:20|9622.6|9612.6|9622|9612|9622.6|9612.6|9622|9612|6
1639023570000|2021-12-09 04:19:30|9622.3|9612.3|9622.1|9612.1|9622.5|9612.5|9622.1|9612.1|4
1639023580000|2021-12-09 04:19:40|9622.3|9612.3|9623.3|9613.3|9623.3|9613.3|9622.3|9612.3|2
1639023590000|2021-12-09 04:19:50|9623.5|9613.5|9623.3|9613.3|9623.5|9613.5|9623.3|9613.3|2
1639023600000|2021-12-09 04:20:00|9623|9613|9622.5|9612.5|9623|9613|9622.1|9612.1|4
1639023610000|2021-12-09 04:20:10|9622.3|9612.3|9622.5|9612.5|9622.5|9612.5|9622.3|9612.3|2
1639023620000|2021-12-09 04:20:20|9622.3|9612.3|9622.5|9612.5|9623.5|9613.5|9622.3|9612.3|5
1639023630000|2021-12-09 04:20:30|9623|9613|9623.5|9613.5|9623.8|9613.8|9623|9613|6
1639023670000|2021-12-09 04:21:10|9623.3|9613.3|9622|9612|9623.3|9613.3|9622|9612|6
1639023680000|2021-12-09 04:21:20|9621.3|9611.3|9621.6|9611.6|9622.5|9612.5|9621.3|9611.3|9
1639023690000|2021-12-09 04:21:30|9621.9|9611.9|9621.5|9611.5|9621.9|9611.9|9621.1|9611.1|5
1639023700000|2021-12-09 04:21:40|9621.1|9611.1|9621.4|9611.4|9621.4|9611.4|9621.1|9611.1|2
1639023720000|2021-12-09 04:22:00|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|9621.4|9611.4|3
1639023730000|2021-12-09 04:22:10|9621.9|9611.9|9621.6|9611.6|9621.9|9611.9|9621.6|9611.6|2
1639023740000|2021-12-09 04:22:20|9622|9612|9622.6|9612.6|9622.8|9612.8|9622|9612|4
1639023750000|2021-12-09 04:22:30|9622.9|9612.9|9624.1|9614.1|9624.1|9614.1|9622.9|9612.9|7
1639023770000|2021-12-09 04:22:50|9623.9|9613.9|9623.6|9613.6|9623.9|9613.9|9623.6|9613.6|2
1639023790000|2021-12-09 04:23:10|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|1
1639023850000|2021-12-09 04:24:10|9622.8|9612.8|9622.5|9612.5|9622.8|9612.8|9622.5|9612.5|2
1639023860000|2021-12-09 04:24:20|9622.9|9612.9|9622.5|9612.5|9622.9|9612.9|9622.5|9612.5|2
1639023880000|2021-12-09 04:24:40|9622.1|9612.1|9622.8|9612.8|9622.8|9612.8|9621.9|9611.9|3
1639023890000|2021-12-09 04:24:50|9623|9613|9623.3|9613.3|9623.3|9613.3|9623|9613|2
1639023900000|2021-12-09 04:25:00|9623.5|9613.5|9621.5|9611.5|9623.5|9613.5|9621.5|9611.5|5
1639023910000|2021-12-09 04:25:10|9621.8|9611.8|9622.3|9612.3|9622.3|9612.3|9621.8|9611.8|2
1639023930000|2021-12-09 04:25:30|9622.8|9612.8|9622.5|9612.5|9622.8|9612.8|9622.5|9612.5|2
1639023950000|2021-12-09 04:25:50|9622.8|9612.8|9623|9613|9623|9613|9622.8|9612.8|2
1639023960000|2021-12-09 04:26:00|9622.8|9612.8|9622.1|9612.1|9622.8|9612.8|9622.1|9612.1|2
1639023970000|2021-12-09 04:26:10|9621.9|9611.9|9621.6|9611.6|9621.9|9611.9|9621.6|9611.6|2
1639023980000|2021-12-09 04:26:20|9622|9612|9622.3|9612.3|9622.3|9612.3|9622|9612|2
1639023990000|2021-12-09 04:26:30|9622.8|9612.8|9622.1|9612.1|9622.8|9612.8|9621.8|9611.8|9
1639024010000|2021-12-09 04:26:50|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|1
1639024020000|2021-12-09 04:27:00|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|1
1639024030000|2021-12-09 04:27:10|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|1
1639024040000|2021-12-09 04:27:20|9621.6|9611.6|9621.3|9611.3|9621.6|9611.6|9620.6|9610.6|5
1639024050000|2021-12-09 04:27:30|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|1
1639024080000|2021-12-09 04:28:00|9620.5|9610.5|9619.8|9609.8|9620.5|9610.5|9619.8|9609.8|3
1639024130000|2021-12-09 04:28:50|9620.8|9610.8|9621.5|9611.5|9621.5|9611.5|9620.4|9610.4|7
1639024140000|2021-12-09 04:29:00|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1639024150000|2021-12-09 04:29:10|9621|9611|9620.8|9610.8|9621|9611|9620.5|9610.5|4
1639024160000|2021-12-09 04:29:20|9620.6|9610.6|9619.6|9609.6|9620.6|9610.6|9619.6|9609.6|4
1639024170000|2021-12-09 04:29:30|9619.5|9609.5|9618.4|9608.4|9619.5|9609.5|9618.3|9608.3|6
1639024180000|2021-12-09 04:29:40|9618|9608|9618|9608|9618|9608|9618|9608|1
1639024190000|2021-12-09 04:29:50|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|1
1639024200000|2021-12-09 04:30:00|9618.5|9608.5|9617.9|9607.9|9618.5|9608.5|9617.9|9607.9|3
1639024230000|2021-12-09 04:30:30|9618.8|9608.8|9619.8|9609.8|9619.8|9609.8|9618.8|9608.8|2
1639024240000|2021-12-09 04:30:40|9620|9610|9620.8|9610.8|9620.8|9610.8|9620|9610|2
1639024250000|2021-12-09 04:30:50|9621.1|9611.1|9621.1|9611.1|9622|9612|9621.1|9611.1|7
1639024270000|2021-12-09 04:31:10|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|1
1639024280000|2021-12-09 04:31:20|9621.1|9611.1|9621.4|9611.4|9621.4|9611.4|9621.1|9611.1|2
1639024290000|2021-12-09 04:31:30|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1639024300000|2021-12-09 04:31:40|9621|9611|9621.3|9611.3|9621.3|9611.3|9621|9611|2
1639024320000|2021-12-09 04:32:00|9621|9611|9621.1|9611.1|9621.1|9611.1|9621|9611|2
1639024330000|2021-12-09 04:32:10|9621.3|9611.3|9622.3|9612.3|9622.5|9612.5|9621.3|9611.3|4
1639024350000|2021-12-09 04:32:30|9622.5|9612.5|9622.8|9612.8|9622.8|9612.8|9622.5|9612.5|2
1639024380000|2021-12-09 04:33:00|9622.5|9612.5|9622.1|9612.1|9622.5|9612.5|9622.1|9612.1|2
1639024400000|2021-12-09 04:33:20|9621.8|9611.8|9621.9|9611.9|9621.9|9611.9|9620.8|9610.8|8
1639024410000|2021-12-09 04:33:30|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1639024450000|2021-12-09 04:34:10|9621.8|9611.8|9622.3|9612.3|9622.3|9612.3|9621.8|9611.8|2
1639024460000|2021-12-09 04:34:20|9622|9612|9621.8|9611.8|9622|9612|9621.8|9611.8|2
1639024470000|2021-12-09 04:34:30|9621.5|9611.5|9621.8|9611.8|9621.8|9611.8|9621.5|9611.5|2
1639024490000|2021-12-09 04:34:50|9622|9612|9622|9612|9622|9612|9622|9612|1
1639024500000|2021-12-09 04:35:00|9623.4|9613.4|9623.5|9613.5|9624|9614|9623.4|9613.4|4
1639024510000|2021-12-09 04:35:10|9624|9614|9624.3|9614.3|9624.3|9614.3|9624|9614|4
1639024520000|2021-12-09 04:35:20|9624.4|9614.4|9624.5|9614.5|9624.5|9614.5|9624.4|9614.4|2
1639024530000|2021-12-09 04:35:30|9624.4|9614.4|9624.4|9614.4|9624.4|9614.4|9624.4|9614.4|1
1639024540000|2021-12-09 04:35:40|9624.3|9614.3|9622.6|9612.6|9624.3|9614.3|9622.6|9612.6|3
1639024560000|2021-12-09 04:36:00|9623.3|9613.3|9623.6|9613.6|9623.6|9613.6|9623.3|9613.3|2
1639024570000|2021-12-09 04:36:10|9623.9|9613.9|9624.4|9614.4|9624.4|9614.4|9623.9|9613.9|2
1639024600000|2021-12-09 04:36:40|9624.8|9614.8|9626.4|9616.4|9626.8|9616.8|9624.8|9614.8|3
1639024620000|2021-12-09 04:37:00|9626.8|9616.8|9625.6|9615.6|9626.8|9616.8|9625.6|9615.6|4
1639024670000|2021-12-09 04:37:50|9625.9|9615.9|9626.1|9616.1|9626.8|9616.8|9625.6|9615.6|6
1639024680000|2021-12-09 04:38:00|9625.4|9615.4|9625.5|9615.5|9625.5|9615.5|9625.4|9615.4|2
1639024690000|2021-12-09 04:38:10|9625.8|9615.8|9626|9616|9626|9616|9625.8|9615.8|2
1639024700000|2021-12-09 04:38:20|9626.3|9616.3|9626|9616|9626.3|9616.3|9626|9616|4
1639024730000|2021-12-09 04:38:50|9625.8|9615.8|9625.4|9615.4|9625.8|9615.8|9625.4|9615.4|2
1639024740000|2021-12-09 04:39:00|9624.4|9614.4|9624.6|9614.6|9624.9|9614.9|9624.3|9614.3|4
1639024750000|2021-12-09 04:39:10|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|1
1639024770000|2021-12-09 04:39:30|9624.5|9614.5|9623.6|9613.6|9624.5|9614.5|9623.3|9613.3|5
1639024780000|2021-12-09 04:39:40|9623.9|9613.9|9624.5|9614.5|9624.5|9614.5|9623.9|9613.9|3
1639024790000|2021-12-09 04:39:50|9624.3|9614.3|9624|9614|9624.5|9614.5|9624|9614|6
1639024800000|2021-12-09 04:40:00|9623.6|9613.6|9624|9614|9624.3|9614.3|9623.6|9613.6|7
1639024810000|2021-12-09 04:40:10|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|1
1639024830000|2021-12-09 04:40:30|9624|9614|9624.5|9614.5|9624.5|9614.5|9624|9614|3
1639024840000|2021-12-09 04:40:40|9625.1|9615.1|9624.9|9614.9|9625.1|9615.1|9624.9|9614.9|2
1639024880000|2021-12-09 04:41:20|9625|9615|9624.9|9614.9|9625|9615|9624.9|9614.9|2
1639024910000|2021-12-09 04:41:50|9624.6|9614.6|9624.1|9614.1|9624.6|9614.6|9623.9|9613.9|4
1639024920000|2021-12-09 04:42:00|9623.9|9613.9|9622.3|9612.3|9624.3|9614.3|9622.3|9612.3|5
1639024930000|2021-12-09 04:42:10|9622|9612|9622.3|9612.3|9622.3|9612.3|9622|9612|2
1639024940000|2021-12-09 04:42:20|9622.5|9612.5|9623.3|9613.3|9623.3|9613.3|9622.5|9612.5|3
1639024950000|2021-12-09 04:42:30|9623.4|9613.4|9624.3|9614.3|9624.3|9614.3|9623.4|9613.4|2
1639024970000|2021-12-09 04:42:50|9624|9614|9623.5|9613.5|9624|9614|9623.5|9613.5|3
1639024980000|2021-12-09 04:43:00|9623.6|9613.6|9624.3|9614.3|9624.5|9614.5|9623.6|9613.6|5
1639024990000|2021-12-09 04:43:10|9624.5|9614.5|9624.6|9614.6|9625|9615|9624.4|9614.4|7
1639025000000|2021-12-09 04:43:20|9624.5|9614.5|9624.3|9614.3|9624.5|9614.5|9624.3|9614.3|2
1639025010000|2021-12-09 04:43:30|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|1
1639025020000|2021-12-09 04:43:40|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|1
1639025040000|2021-12-09 04:44:00|9625|9615|9625.1|9615.1|9625.1|9615.1|9625|9615|2
1639025050000|2021-12-09 04:44:10|9625.8|9615.8|9626|9616|9626|9616|9625.8|9615.8|2
1639025060000|2021-12-09 04:44:20|9626.3|9616.3|9626|9616|9626.5|9616.5|9626|9616|4
1639025070000|2021-12-09 04:44:30|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1639025080000|2021-12-09 04:44:40|9626|9616|9625.6|9615.6|9626|9616|9625.6|9615.6|2
1639025100000|2021-12-09 04:45:00|9625.9|9615.9|9625.5|9615.5|9626|9616|9625.5|9615.5|5
1639025110000|2021-12-09 04:45:10|9625.4|9615.4|9625.4|9615.4|9625.4|9615.4|9625.4|9615.4|1
1639025120000|2021-12-09 04:45:20|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|1
1639025130000|2021-12-09 04:45:30|9624.6|9614.6|9624.5|9614.5|9624.6|9614.6|9624.5|9614.5|2
1639025150000|2021-12-09 04:45:50|9624.8|9614.8|9624.9|9614.9|9624.9|9614.9|9624.8|9614.8|2
1639025160000|2021-12-09 04:46:00|9624.8|9614.8|9623.4|9613.4|9624.8|9614.8|9623.4|9613.4|2
1639025170000|2021-12-09 04:46:10|9622.8|9612.8|9623.9|9613.9|9623.9|9613.9|9622.8|9612.8|3
1639025190000|2021-12-09 04:46:30|9623.6|9613.6|9623.9|9613.9|9623.9|9613.9|9623.6|9613.6|2
1639025200000|2021-12-09 04:46:40|9624.5|9614.5|9625.3|9615.3|9625.3|9615.3|9624.5|9614.5|3
1639025220000|2021-12-09 04:47:00|9624.9|9614.9|9625.3|9615.3|9625.3|9615.3|9624.9|9614.9|2
1639025240000|2021-12-09 04:47:20|9625|9615|9624.8|9614.8|9625.3|9615.3|9624.8|9614.8|3
1639025270000|2021-12-09 04:47:50|9625|9615|9625.3|9615.3|9625.3|9615.3|9625|9615|2
1639025280000|2021-12-09 04:48:00|9624.8|9614.8|9625.8|9615.8|9625.8|9615.8|9624.8|9614.8|5
1639025290000|2021-12-09 04:48:10|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|1
1639025300000|2021-12-09 04:48:20|9625.1|9615.1|9624.9|9614.9|9625.1|9615.1|9624.9|9614.9|2
1639025310000|2021-12-09 04:48:30|9625.1|9615.1|9625.4|9615.4|9625.4|9615.4|9625.1|9615.1|2
1639025320000|2021-12-09 04:48:40|9625.1|9615.1|9625.1|9615.1|9625.1|9615.1|9625.1|9615.1|1
1639025340000|2021-12-09 04:49:00|9624.9|9614.9|9623.8|9613.8|9624.9|9614.9|9623.8|9613.8|3
1639025350000|2021-12-09 04:49:10|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|1
1639025380000|2021-12-09 04:49:40|9623.1|9613.1|9623.5|9613.5|9623.5|9613.5|9623.1|9613.1|6
1639025410000|2021-12-09 04:50:10|9623.3|9613.3|9622.8|9612.8|9623.5|9613.5|9622.8|9612.8|4
1639025420000|2021-12-09 04:50:20|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1639025430000|2021-12-09 04:50:30|9623.6|9613.6|9623.8|9613.8|9623.8|9613.8|9623.6|9613.6|2
1639025440000|2021-12-09 04:50:40|9624.1|9614.1|9623.9|9613.9|9624.1|9614.1|9623.9|9613.9|2
1639025490000|2021-12-09 04:51:30|9624.4|9614.4|9625.3|9615.3|9625.3|9615.3|9624.4|9614.4|2
1639025520000|2021-12-09 04:52:00|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|1
1639025540000|2021-12-09 04:52:20|9624.4|9614.4|9622.8|9612.8|9624.4|9614.4|9622.8|9612.8|5
1639025550000|2021-12-09 04:52:30|9622.1|9612.1|9623.3|9613.3|9623.3|9613.3|9622.1|9612.1|2
1639025560000|2021-12-09 04:52:40|9623|9613|9622.6|9612.6|9623|9613|9622.6|9612.6|2
1639025570000|2021-12-09 04:52:50|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1639025600000|2021-12-09 04:53:20|9622.6|9612.6|9621.8|9611.8|9622.6|9612.6|9621.8|9611.8|2
1639025610000|2021-12-09 04:53:30|9622|9612|9622.3|9612.3|9622.3|9612.3|9622|9612|2
1639025620000|2021-12-09 04:53:40|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|1
1639025640000|2021-12-09 04:54:00|9623|9613|9624|9614|9624.3|9614.3|9623|9613|4
1639025660000|2021-12-09 04:54:20|9623.6|9613.6|9623.1|9613.1|9623.6|9613.6|9623.1|9613.1|2
1639025700000|2021-12-09 04:55:00|9622.9|9612.9|9622.6|9612.6|9622.9|9612.9|9622.6|9612.6|2
1639025710000|2021-12-09 04:55:10|9622.9|9612.9|9622.9|9612.9|9623.1|9613.1|9622.9|9612.9|3
1639025720000|2021-12-09 04:55:20|9622.6|9612.6|9622.9|9612.9|9622.9|9612.9|9622.6|9612.6|2
1639025740000|2021-12-09 04:55:40|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|1
1639025750000|2021-12-09 04:55:50|9622|9612|9622|9612|9622|9612|9622|9612|1
1639025760000|2021-12-09 04:56:00|9621.8|9611.8|9621.9|9611.9|9621.9|9611.9|9621.6|9611.6|3
1639025770000|2021-12-09 04:56:10|9621.6|9611.6|9621.9|9611.9|9621.9|9611.9|9621.6|9611.6|2
1639025790000|2021-12-09 04:56:30|9621.8|9611.8|9621.9|9611.9|9621.9|9611.9|9621.8|9611.8|2
1639025800000|2021-12-09 04:56:40|9622|9612|9623|9613|9623|9613|9622|9612|3
1639025810000|2021-12-09 04:56:50|9622.6|9612.6|9622.5|9612.5|9622.6|9612.6|9622.5|9612.5|2
1639025830000|2021-12-09 04:57:10|9622.8|9612.8|9623|9613|9623|9613|9622.8|9612.8|2
1639025870000|2021-12-09 04:57:50|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1639025880000|2021-12-09 04:58:00|9623|9613|9622.5|9612.5|9623|9613|9622.5|9612.5|2
1639025900000|2021-12-09 04:58:20|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1639025920000|2021-12-09 04:58:40|9621.9|9611.9|9622.1|9612.1|9622.1|9612.1|9621.9|9611.9|2
1639025930000|2021-12-09 04:58:50|9621.9|9611.9|9622.1|9612.1|9622.1|9612.1|9621.9|9611.9|2
1639025960000|2021-12-09 04:59:20|9621.6|9611.6|9621|9611|9621.6|9611.6|9621|9611|3
1639025990000|2021-12-09 04:59:50|9620.9|9610.9|9622.8|9612.8|9622.8|9612.8|9620.9|9610.9|4
1639026000000|2021-12-09 05:00:00|9622.5|9612.5|9622.3|9612.3|9622.8|9612.8|9622.3|9612.3|5
1639026010000|2021-12-09 05:00:10|9622.5|9612.5|9623|9613|9623|9613|9622.5|9612.5|3
1639026020000|2021-12-09 05:00:20|9623.3|9613.3|9623.5|9613.5|9623.5|9613.5|9623.3|9613.3|2
1639026040000|2021-12-09 05:00:40|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|1
1639026050000|2021-12-09 05:00:50|9623.6|9613.6|9624.3|9614.3|9624.3|9614.3|9623.3|9613.3|4
1639026060000|2021-12-09 05:01:00|9624.5|9614.5|9624.6|9614.6|9624.8|9614.8|9624.5|9614.5|3
1639026070000|2021-12-09 05:01:10|9624.8|9614.8|9625.3|9615.3|9625.3|9615.3|9624.8|9614.8|3
1639026080000|2021-12-09 05:01:20|9625|9615|9625|9615|9625|9615|9625|9615|1
1639026090000|2021-12-09 05:01:30|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|1
1639026100000|2021-12-09 05:01:40|9625.4|9615.4|9625|9615|9625.4|9615.4|9625|9615|3
1639026120000|2021-12-09 05:02:00|9625.3|9615.3|9625.8|9615.8|9626|9616|9625.3|9615.3|4
1639026130000|2021-12-09 05:02:10|9625.4|9615.4|9624.9|9614.9|9625.4|9615.4|9624.9|9614.9|2
1639026150000|2021-12-09 05:02:30|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9623.9|9613.9|4
1639026210000|2021-12-09 05:03:30|9624.4|9614.4|9624.4|9614.4|9624.4|9614.4|9624.4|9614.4|1
1639026230000|2021-12-09 05:03:50|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|1
1639026240000|2021-12-09 05:04:00|9624.4|9614.4|9626.3|9616.3|9626.3|9616.3|9624.4|9614.4|6
1639026270000|2021-12-09 05:04:30|9626|9616|9626.3|9616.3|9626.3|9616.3|9626|9616|2
1639026320000|2021-12-09 05:05:20|9626|9616|9625.6|9615.6|9626|9616|9625.6|9615.6|2
1639026330000|2021-12-09 05:05:30|9625.4|9615.4|9624|9614|9625.4|9615.4|9624|9614|5
1639026340000|2021-12-09 05:05:40|9624.1|9614.1|9624.4|9614.4|9624.4|9614.4|9624.1|9614.1|2
1639026380000|2021-12-09 05:06:20|9624.6|9614.6|9625.5|9615.5|9625.5|9615.5|9624.6|9614.6|4
1639026390000|2021-12-09 05:06:30|9625.3|9615.3|9625.4|9615.4|9625.4|9615.4|9625.3|9615.3|2
1639026420000|2021-12-09 05:07:00|9625.3|9615.3|9625.1|9615.1|9625.4|9615.4|9625.1|9615.1|4
1639026440000|2021-12-09 05:07:20|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|1
1639026450000|2021-12-09 05:07:30|9624.6|9614.6|9624.9|9614.9|9624.9|9614.9|9624.6|9614.6|2
1639026470000|2021-12-09 05:07:50|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|1
1639026480000|2021-12-09 05:08:00|9623.9|9613.9|9623.6|9613.6|9623.9|9613.9|9623.6|9613.6|2
1639026490000|2021-12-09 05:08:10|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|1
1639026500000|2021-12-09 05:08:20|9622.9|9612.9|9622.1|9612.1|9622.9|9612.9|9622.1|9612.1|2
1639026520000|2021-12-09 05:08:40|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|9621.6|9611.6|3
1639026550000|2021-12-09 05:09:10|9622.1|9612.1|9623.1|9613.1|9623.1|9613.1|9622.1|9612.1|4
1639026570000|2021-12-09 05:09:30|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1639026580000|2021-12-09 05:09:40|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1639026630000|2021-12-09 05:10:30|9622.8|9612.8|9622.9|9612.9|9622.9|9612.9|9622.8|9612.8|2
1639026640000|2021-12-09 05:10:40|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|1
1639026690000|2021-12-09 05:11:30|9623.4|9613.4|9623.6|9613.6|9623.6|9613.6|9623.4|9613.4|2
1639026720000|2021-12-09 05:12:00|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|1
1639026810000|2021-12-09 05:13:30|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|1
1639026840000|2021-12-09 05:14:00|9623.8|9613.8|9626.8|9616.8|9626.8|9616.8|9623.8|9613.8|3
1639026850000|2021-12-09 05:14:10|9627|9617|9626.8|9616.8|9627|9617|9626.8|9616.8|2
1639026860000|2021-12-09 05:14:20|9626.4|9616.4|9626.1|9616.1|9626.4|9616.4|9626.1|9616.1|2
1639026870000|2021-12-09 05:14:30|9625.9|9615.9|9625.6|9615.6|9625.9|9615.9|9625.6|9615.6|2
1639026890000|2021-12-09 05:14:50|9626.3|9616.3|9625.9|9615.9|9626.4|9616.4|9625.9|9615.9|4
1639026900000|2021-12-09 05:15:00|9624.9|9614.9|9622.9|9612.9|9624.9|9614.9|9622.9|9612.9|6
1639026910000|2021-12-09 05:15:10|9623.1|9613.1|9623.5|9613.5|9623.5|9613.5|9623.1|9613.1|2
1639026920000|2021-12-09 05:15:20|9623.8|9613.8|9624.4|9614.4|9624.4|9614.4|9623.8|9613.8|3
1639026930000|2021-12-09 05:15:30|9624.8|9614.8|9624.5|9614.5|9624.8|9614.8|9624.5|9614.5|2
1639026940000|2021-12-09 05:15:40|9624.3|9614.3|9624.1|9614.1|9624.3|9614.3|9623.9|9613.9|3
1639026950000|2021-12-09 05:15:50|9624.3|9614.3|9625|9615|9625|9615|9624.3|9614.3|2
1639026960000|2021-12-09 05:16:00|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|1
1639026970000|2021-12-09 05:16:10|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|9625.3|9615.3|3
1639027000000|2021-12-09 05:16:40|9625.3|9615.3|9625.1|9615.1|9625.3|9615.3|9624.9|9614.9|4
1639027020000|2021-12-09 05:17:00|9625.4|9615.4|9626.3|9616.3|9626.3|9616.3|9625.4|9615.4|2
1639027060000|2021-12-09 05:17:40|9626|9616|9625.9|9615.9|9626|9616|9625.8|9615.8|3
1639027070000|2021-12-09 05:17:50|9625.8|9615.8|9626.1|9616.1|9626.1|9616.1|9625.8|9615.8|3
1639027080000|2021-12-09 05:18:00|9625.9|9615.9|9625.6|9615.6|9625.9|9615.9|9625.6|9615.6|3
1639027090000|2021-12-09 05:18:10|9625.4|9615.4|9625.4|9615.4|9625.4|9615.4|9625.4|9615.4|1
1639027110000|2021-12-09 05:18:30|9625.6|9615.6|9625.9|9615.9|9625.9|9615.9|9625.6|9615.6|2
1639027120000|2021-12-09 05:18:40|9626.8|9616.8|9627|9617|9627|9617|9626.8|9616.8|2
1639027150000|2021-12-09 05:19:10|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|1
1639027170000|2021-12-09 05:19:30|9624.8|9614.8|9625|9615|9625|9615|9624.8|9614.8|2
1639027180000|2021-12-09 05:19:40|9625.3|9615.3|9625|9615|9625.3|9615.3|9624.6|9614.6|5
1639027210000|2021-12-09 05:20:10|9624.8|9614.8|9625|9615|9625|9615|9624.8|9614.8|2
1639027220000|2021-12-09 05:20:20|9625.8|9615.8|9625.1|9615.1|9625.8|9615.8|9625.1|9615.1|3
1639027250000|2021-12-09 05:20:50|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|1
1639027260000|2021-12-09 05:21:00|9625.8|9615.8|9626.3|9616.3|9626.3|9616.3|9625.8|9615.8|2
1639027310000|2021-12-09 05:21:50|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|1
1639027350000|2021-12-09 05:22:30|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1639027380000|2021-12-09 05:23:00|9625.9|9615.9|9625.6|9615.6|9625.9|9615.9|9625.6|9615.6|2
1639027410000|2021-12-09 05:23:30|9625.4|9615.4|9624.3|9614.3|9625.4|9615.4|9624.3|9614.3|3
1639027420000|2021-12-09 05:23:40|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|1
1639027430000|2021-12-09 05:23:50|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|1
1639027450000|2021-12-09 05:24:10|9625|9615|9625.1|9615.1|9625.1|9615.1|9625|9615|2
1639027460000|2021-12-09 05:24:20|9625.3|9615.3|9625|9615|9625.3|9615.3|9625|9615|2
1639027470000|2021-12-09 05:24:30|9624.8|9614.8|9623.8|9613.8|9624.8|9614.8|9623.8|9613.8|3
1639027480000|2021-12-09 05:24:40|9624|9614|9625|9615|9625|9615|9624|9614|5
1639027490000|2021-12-09 05:24:50|9625.4|9615.4|9626.8|9616.8|9626.8|9616.8|9625.4|9615.4|7
1639027500000|2021-12-09 05:25:00|9627|9617|9627.3|9617.3|9627.8|9617.8|9627|9617|7
1639027510000|2021-12-09 05:25:10|9627.4|9617.4|9627.5|9617.5|9627.5|9617.5|9627.3|9617.3|3
1639027530000|2021-12-09 05:25:30|9627.8|9617.8|9628|9618|9628|9618|9627.8|9617.8|4
1639027560000|2021-12-09 05:26:00|9627.8|9617.8|9627.1|9617.1|9627.8|9617.8|9627.1|9617.1|2
1639027570000|2021-12-09 05:26:10|9627.4|9617.4|9627.3|9617.3|9627.4|9617.4|9627.3|9617.3|2
1639027610000|2021-12-09 05:26:50|9627.5|9617.5|9627.8|9617.8|9627.8|9617.8|9627.5|9617.5|2
1639027620000|2021-12-09 05:27:00|9628|9618|9630.5|9620.5|9630.5|9620.5|9628|9618|5
1639027630000|2021-12-09 05:27:10|9630.4|9620.4|9629.9|9619.9|9631.6|9621.6|9629.9|9619.9|7
1639027640000|2021-12-09 05:27:20|9630.4|9620.4|9632.5|9622.5|9632.5|9622.5|9630.4|9620.4|4
1639027650000|2021-12-09 05:27:30|9632.3|9622.3|9631.4|9621.4|9632.3|9622.3|9631.4|9621.4|2
1639027660000|2021-12-09 05:27:40|9631.5|9621.5|9632|9622|9632.1|9622.1|9631.5|9621.5|6
1639027670000|2021-12-09 05:27:50|9631.5|9621.5|9631.8|9621.8|9632|9622|9631.5|9621.5|4
1639027680000|2021-12-09 05:28:00|9632|9622|9631.8|9621.8|9632|9622|9631.8|9621.8|4
1639027690000|2021-12-09 05:28:10|9631.6|9621.6|9631.8|9621.8|9631.8|9621.8|9631.6|9621.6|2
1639027700000|2021-12-09 05:28:20|9632|9622|9631.6|9621.6|9632|9622|9631.6|9621.6|3
1639027710000|2021-12-09 05:28:30|9630.8|9620.8|9631.6|9621.6|9631.6|9621.6|9630.8|9620.8|5
1639027740000|2021-12-09 05:29:00|9631.3|9621.3|9631.3|9621.3|9631.4|9621.4|9631.1|9621.1|4
1639027750000|2021-12-09 05:29:10|9631.4|9621.4|9631.6|9621.6|9631.6|9621.6|9631.4|9621.4|2
1639027760000|2021-12-09 05:29:20|9631.5|9621.5|9631.1|9621.1|9631.5|9621.5|9631.1|9621.1|8
1639027780000|2021-12-09 05:29:40|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|9631.1|9621.1|3
1639027800000|2021-12-09 05:30:00|9631.1|9621.1|9618.4|9608.4|9631.1|9621.1|9618.4|9608.4|19
1639027810000|2021-12-09 05:30:10|9618.1|9608.1|9620.6|9610.6|9622.5|9612.5|9616.3|9606.3|21
1639027820000|2021-12-09 05:30:20|9620.3|9610.3|9620.3|9610.3|9622.1|9612.1|9619.8|9609.8|18
1639027830000|2021-12-09 05:30:30|9619.9|9609.9|9619.8|9609.8|9621.8|9611.8|9619.8|9609.8|15
1639027840000|2021-12-09 05:30:40|9619.4|9609.4|9619.4|9609.4|9619.6|9609.6|9618.1|9608.1|13
1639027850000|2021-12-09 05:30:50|9619.8|9609.8|9620.6|9610.6|9621.3|9611.3|9619.1|9609.1|18
1639027860000|2021-12-09 05:31:00|9620.4|9610.4|9620|9610|9621.4|9611.4|9619.5|9609.5|14
1639027870000|2021-12-09 05:31:10|9620.3|9610.3|9620|9610|9623|9613|9620|9610|17
1639027880000|2021-12-09 05:31:20|9619.8|9609.8|9620.9|9610.9|9620.9|9610.9|9619.5|9609.5|5
1639027890000|2021-12-09 05:31:30|9621.5|9611.5|9621.3|9611.3|9621.6|9611.6|9620.3|9610.3|9
1639027900000|2021-12-09 05:31:40|9621|9611|9621.6|9611.6|9622.1|9612.1|9621|9611|7
1639027910000|2021-12-09 05:31:50|9622.6|9612.6|9621.4|9611.4|9622.6|9612.6|9621.4|9611.4|6
1639027920000|2021-12-09 05:32:00|9621.5|9611.5|9621.3|9611.3|9622.5|9612.5|9620.6|9610.6|10
1639027930000|2021-12-09 05:32:10|9621.6|9611.6|9621|9611|9622.3|9612.3|9619.5|9609.5|13
1639027940000|2021-12-09 05:32:20|9620.8|9610.8|9620.5|9610.5|9621.5|9611.5|9619.5|9609.5|20
1639027950000|2021-12-09 05:32:30|9620.3|9610.3|9617.6|9607.6|9620.3|9610.3|9617.6|9607.6|11
1639027960000|2021-12-09 05:32:40|9616.9|9606.9|9614.9|9604.9|9618|9608|9613.3|9603.3|16
1639027970000|2021-12-09 05:32:50|9614.5|9604.5|9616.9|9606.9|9616.9|9606.9|9614.5|9604.5|15
1639027980000|2021-12-09 05:33:00|9617.8|9607.8|9614.8|9604.8|9617.8|9607.8|9613.9|9603.9|15
1639027990000|2021-12-09 05:33:10|9615.4|9605.4|9614|9604|9615.4|9605.4|9614|9604|4
1639028000000|2021-12-09 05:33:20|9614.4|9604.4|9616.3|9606.3|9616.3|9606.3|9614.4|9604.4|12
1639028010000|2021-12-09 05:33:30|9615.5|9605.5|9615.6|9605.6|9616.6|9606.6|9614.9|9604.9|12
1639028020000|2021-12-09 05:33:40|9616|9606|9616.5|9606.5|9616.9|9606.9|9615.5|9605.5|15
1639028030000|2021-12-09 05:33:50|9616.9|9606.9|9616.5|9606.5|9617.3|9607.3|9616.5|9606.5|14
1639028040000|2021-12-09 05:34:00|9616.8|9606.8|9614.3|9604.3|9617|9607|9613.4|9603.4|18
1639028050000|2021-12-09 05:34:10|9614.5|9604.5|9614.3|9604.3|9614.5|9604.5|9614|9604|6
1639028060000|2021-12-09 05:34:20|9614.6|9604.6|9617.8|9607.8|9619.3|9609.3|9614.6|9604.6|17
1639028070000|2021-12-09 05:34:30|9617.1|9607.1|9618|9608|9618|9608|9616.1|9606.1|7
1639028080000|2021-12-09 05:34:40|9618.3|9608.3|9618.1|9608.1|9618.8|9608.8|9618.1|9608.1|6
1639028090000|2021-12-09 05:34:50|9618.3|9608.3|9619.5|9609.5|9620.8|9610.8|9618.3|9608.3|12
1639028100000|2021-12-09 05:35:00|9620|9610|9615.9|9605.9|9620|9610|9615.9|9605.9|15
1639028110000|2021-12-09 05:35:10|9616.1|9606.1|9613.4|9603.4|9616.1|9606.1|9613.4|9603.4|11
1639028120000|2021-12-09 05:35:20|9614|9604|9614|9604|9615|9605|9613.3|9603.3|11
1639028130000|2021-12-09 05:35:30|9614.3|9604.3|9613.3|9603.3|9614.3|9604.3|9612.9|9602.9|6
1639028140000|2021-12-09 05:35:40|9613|9603|9612.4|9602.4|9613.3|9603.3|9612.4|9602.4|4
1639028150000|2021-12-09 05:35:50|9612.6|9602.6|9613|9603|9613.4|9603.4|9612.6|9602.6|9
1639028160000|2021-12-09 05:36:00|9613.3|9603.3|9613|9603|9614.9|9604.9|9612.4|9602.4|12
1639028170000|2021-12-09 05:36:10|9612.4|9602.4|9619.3|9609.3|9620.3|9610.3|9612.4|9602.4|19
1639028180000|2021-12-09 05:36:20|9619.5|9609.5|9619|9609|9619.5|9609.5|9618.1|9608.1|15
1639028190000|2021-12-09 05:36:30|9618.8|9608.8|9619.5|9609.5|9619.5|9609.5|9618.8|9608.8|3
1639028200000|2021-12-09 05:36:40|9619.8|9609.8|9620.8|9610.8|9621.1|9611.1|9619.8|9609.8|11
1639028210000|2021-12-09 05:36:50|9620.5|9610.5|9620.3|9610.3|9620.5|9610.5|9619.3|9609.3|6
1639028220000|2021-12-09 05:37:00|9619.9|9609.9|9617.1|9607.1|9620.3|9610.3|9617.1|9607.1|23
1639028230000|2021-12-09 05:37:10|9618|9608|9618.3|9608.3|9618.3|9608.3|9616.9|9606.9|8
1639028240000|2021-12-09 05:37:20|9617.8|9607.8|9619.3|9609.3|9619.9|9609.9|9617.4|9607.4|13
1639028250000|2021-12-09 05:37:30|9618.6|9608.6|9617.3|9607.3|9618.6|9608.6|9617|9607|3
1639028260000|2021-12-09 05:37:40|9617.5|9607.5|9618|9608|9618|9608|9617.5|9607.5|3
1639028270000|2021-12-09 05:37:50|9617.8|9607.8|9617.3|9607.3|9618.3|9608.3|9616.4|9606.4|12
1639028280000|2021-12-09 05:38:00|9617.5|9607.5|9615.3|9605.3|9617.5|9607.5|9615.3|9605.3|7
1639028290000|2021-12-09 05:38:10|9615.4|9605.4|9615.4|9605.4|9615.8|9605.8|9615.4|9605.4|5
1639028300000|2021-12-09 05:38:20|9614.9|9604.9|9616.5|9606.5|9616.5|9606.5|9614.5|9604.5|7
1639028310000|2021-12-09 05:38:30|9616.4|9606.4|9615.8|9605.8|9616.4|9606.4|9615.8|9605.8|4
1639028320000|2021-12-09 05:38:40|9616|9606|9616.5|9606.5|9616.5|9606.5|9615|9605|10
1639028330000|2021-12-09 05:38:50|9615.8|9605.8|9615.8|9605.8|9616.3|9606.3|9615.8|9605.8|6
1639028340000|2021-12-09 05:39:00|9616|9606|9615.6|9605.6|9616.3|9606.3|9614.6|9604.6|13
1639028350000|2021-12-09 05:39:10|9615.8|9605.8|9615.9|9605.9|9616.1|9606.1|9614.8|9604.8|10
1639028360000|2021-12-09 05:39:20|9616.8|9606.8|9615.8|9605.8|9616.8|9606.8|9615.5|9605.5|6
1639028370000|2021-12-09 05:39:30|9616.8|9606.8|9615.8|9605.8|9616.8|9606.8|9615.8|9605.8|9
1639028380000|2021-12-09 05:39:40|9616|9606|9615.9|9605.9|9616|9606|9615.8|9605.8|7
1639028390000|2021-12-09 05:39:50|9615.5|9605.5|9615.1|9605.1|9615.5|9605.5|9614.1|9604.1|10
1639028400000|2021-12-09 05:40:00|9615.4|9605.4|9614.8|9604.8|9615.4|9605.4|9614|9604|9
1639028410000|2021-12-09 05:40:10|9613|9603|9615|9605|9615.4|9605.4|9613|9603|9
1639028420000|2021-12-09 05:40:20|9614.8|9604.8|9617|9607|9617|9607|9614.8|9604.8|10
1639028430000|2021-12-09 05:40:30|9617.1|9607.1|9618.1|9608.1|9618.4|9608.4|9617.1|9607.1|11
1639028440000|2021-12-09 05:40:40|9618.4|9608.4|9617.4|9607.4|9618.4|9608.4|9617.4|9607.4|7
1639028450000|2021-12-09 05:40:50|9616.5|9606.5|9616.8|9606.8|9616.9|9606.9|9615.3|9605.3|11
1639028460000|2021-12-09 05:41:00|9617|9607|9616.6|9606.6|9617.3|9607.3|9615.6|9605.6|17
1639028470000|2021-12-09 05:41:10|9616.8|9606.8|9617.5|9607.5|9617.5|9607.5|9616.1|9606.1|12
1639028480000|2021-12-09 05:41:20|9617.3|9607.3|9617.3|9607.3|9617.5|9607.5|9617.3|9607.3|5
1639028490000|2021-12-09 05:41:30|9617.5|9607.5|9618.1|9608.1|9618.1|9608.1|9617.5|9607.5|6
1639028500000|2021-12-09 05:41:40|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|1
1639028510000|2021-12-09 05:41:50|9618.6|9608.6|9619|9609|9619|9609|9618.6|9608.6|2
1639028520000|2021-12-09 05:42:00|9618.6|9608.6|9621.5|9611.5|9623|9613|9618.1|9608.1|11
1639028530000|2021-12-09 05:42:10|9621.3|9611.3|9621.4|9611.4|9622.6|9612.6|9621.3|9611.3|12
1639028540000|2021-12-09 05:42:20|9621.3|9611.3|9620.4|9610.4|9621.3|9611.3|9620.4|9610.4|7
1639028550000|2021-12-09 05:42:30|9620.3|9610.3|9620|9610|9620.3|9610.3|9619|9609|10
1639028560000|2021-12-09 05:42:40|9619.8|9609.8|9618.6|9608.6|9619.8|9609.8|9618|9608|7
1639028570000|2021-12-09 05:42:50|9618|9608|9619.4|9609.4|9619.4|9609.4|9617.5|9607.5|9
1639028580000|2021-12-09 05:43:00|9619|9609|9620.3|9610.3|9620.8|9610.8|9618.5|9608.5|12
1639028590000|2021-12-09 05:43:10|9620.5|9610.5|9619.5|9609.5|9620.8|9610.8|9619.5|9609.5|9
1639028600000|2021-12-09 05:43:20|9619.8|9609.8|9618.8|9608.8|9619.8|9609.8|9618.5|9608.5|8
1639028610000|2021-12-09 05:43:30|9618.5|9608.5|9619|9609|9619|9609|9618.5|9608.5|3
1639028620000|2021-12-09 05:43:40|9619.3|9609.3|9619.1|9609.1|9619.3|9609.3|9619|9609|3
1639028630000|2021-12-09 05:43:50|9619.3|9609.3|9619.8|9609.8|9620.1|9610.1|9619.3|9609.3|5
1639028640000|2021-12-09 05:44:00|9619.5|9609.5|9620.8|9610.8|9621|9611|9619.5|9609.5|10
1639028650000|2021-12-09 05:44:10|9621.1|9611.1|9625.9|9615.9|9625.9|9615.9|9621.1|9611.1|16
1639028660000|2021-12-09 05:44:20|9625.4|9615.4|9625.8|9615.8|9625.9|9615.9|9625.3|9615.3|8
1639028670000|2021-12-09 05:44:30|9625.5|9615.5|9625.8|9615.8|9626.1|9616.1|9625.5|9615.5|6
1639028680000|2021-12-09 05:44:40|9626|9616|9627.1|9617.1|9627.1|9617.1|9626|9616|8
1639028690000|2021-12-09 05:44:50|9626.8|9616.8|9624.5|9614.5|9626.8|9616.8|9624.5|9614.5|4
1639028700000|2021-12-09 05:45:00|9624.1|9614.1|9622|9612|9624.1|9614.1|9621.9|9611.9|8
1639028710000|2021-12-09 05:45:10|9622.3|9612.3|9625.1|9615.1|9625.1|9615.1|9622.3|9612.3|8
1639028720000|2021-12-09 05:45:20|9625.5|9615.5|9624.8|9614.8|9625.5|9615.5|9624.8|9614.8|3
1639028730000|2021-12-09 05:45:30|9624.5|9614.5|9624.6|9614.6|9624.6|9614.6|9624.1|9614.1|4
1639028740000|2021-12-09 05:45:40|9624.1|9614.1|9623.6|9613.6|9624.1|9614.1|9623.6|9613.6|3
1639028750000|2021-12-09 05:45:50|9623.9|9613.9|9628.3|9618.3|9629|9619|9623.9|9613.9|13
1639028760000|2021-12-09 05:46:00|9628|9618|9631|9621|9631|9621|9628|9618|16
1639028770000|2021-12-09 05:46:10|9630.3|9620.3|9632.5|9622.5|9633.1|9623.1|9630.3|9620.3|27
1639028780000|2021-12-09 05:46:20|9633.3|9623.3|9635.6|9625.6|9636|9626|9633.3|9623.3|16
1639028790000|2021-12-09 05:46:30|9636.4|9626.4|9638.5|9628.5|9639.1|9629.1|9636|9626|19
1639028800000|2021-12-09 05:46:40|9638.8|9628.8|9635.9|9625.9|9638.8|9628.8|9635.9|9625.9|16
1639028810000|2021-12-09 05:46:50|9635.6|9625.6|9637.1|9627.1|9637.1|9627.1|9635.1|9625.1|16
1639028820000|2021-12-09 05:47:00|9637.5|9627.5|9641.5|9631.5|9641.6|9631.6|9637.4|9627.4|24
1639028830000|2021-12-09 05:47:10|9641.3|9631.3|9646.3|9636.3|9646.5|9636.5|9641.3|9631.3|29
1639028840000|2021-12-09 05:47:20|9645.9|9635.9|9654.5|9644.5|9654.5|9644.5|9645.3|9635.3|27
1639028850000|2021-12-09 05:47:30|9655.4|9645.4|9659.9|9649.9|9660.6|9650.6|9655.4|9645.4|24
1639028860000|2021-12-09 05:47:40|9660.3|9650.3|9660.5|9650.5|9662.3|9652.3|9659.8|9649.8|23
1639028870000|2021-12-09 05:47:50|9660.3|9650.3|9664|9654|9664|9654|9659.5|9649.5|13
1639028880000|2021-12-09 05:48:00|9664.3|9654.3|9667.3|9657.3|9668.3|9658.3|9664.3|9654.3|16
1639028890000|2021-12-09 05:48:10|9667.9|9657.9|9661.8|9651.8|9669.4|9659.4|9661.8|9651.8|17
1639028900000|2021-12-09 05:48:20|9662.1|9652.1|9659.4|9649.4|9663.8|9653.8|9659.1|9649.1|18
1639028910000|2021-12-09 05:48:30|9659.1|9649.1|9669.3|9659.3|9669.5|9659.5|9659.1|9649.1|28
1639028920000|2021-12-09 05:48:40|9669.5|9659.5|9669.3|9659.3|9671.8|9661.8|9668.8|9658.8|16
1639028930000|2021-12-09 05:48:50|9669.5|9659.5|9669.9|9659.9|9670.1|9660.1|9667.3|9657.3|25
1639028940000|2021-12-09 05:49:00|9670.3|9660.3|9669.4|9659.4|9671.5|9661.5|9669.1|9659.1|15
1639028950000|2021-12-09 05:49:10|9669|9659|9673|9663|9673.8|9663.8|9668.5|9658.5|17
1639028960000|2021-12-09 05:49:20|9671.9|9661.9|9670.3|9660.3|9673.5|9663.5|9670.3|9660.3|19
1639028970000|2021-12-09 05:49:30|9670.1|9660.1|9669.9|9659.9|9671|9661|9666.9|9656.9|19
1639028980000|2021-12-09 05:49:40|9670.1|9660.1|9672.8|9662.8|9672.8|9662.8|9670.1|9660.1|8
1639028990000|2021-12-09 05:49:50|9672.5|9662.5|9671|9661|9672.5|9662.5|9669.8|9659.8|13
1639029000000|2021-12-09 05:50:00|9671.1|9661.1|9671.9|9661.9|9672.5|9662.5|9671.1|9661.1|12
1639029010000|2021-12-09 05:50:10|9671.8|9661.8|9672.6|9662.6|9672.6|9662.6|9670.3|9660.3|18
1639029020000|2021-12-09 05:50:20|9673|9663|9673.1|9663.1|9673.8|9663.8|9672.5|9662.5|16
1639029030000|2021-12-09 05:50:30|9673.3|9663.3|9670.5|9660.5|9673.9|9663.9|9670.5|9660.5|19
1639029040000|2021-12-09 05:50:40|9670.1|9660.1|9668.5|9658.5|9670.1|9660.1|9668.5|9658.5|10
1639029050000|2021-12-09 05:50:50|9668.8|9658.8|9669|9659|9670.5|9660.5|9668.8|9658.8|11
1639029060000|2021-12-09 05:51:00|9668.8|9658.8|9671.5|9661.5|9671.8|9661.8|9668|9658|10
1639029070000|2021-12-09 05:51:10|9671.9|9661.9|9675.6|9665.6|9676|9666|9671.9|9661.9|15
1639029080000|2021-12-09 05:51:20|9675.9|9665.9|9675|9665|9676.6|9666.6|9675|9665|17
1639029090000|2021-12-09 05:51:30|9674.8|9664.8|9674|9664|9677.1|9667.1|9673.8|9663.8|15
1639029100000|2021-12-09 05:51:40|9673.5|9663.5|9672.5|9662.5|9674.8|9664.8|9672.3|9662.3|13
1639029110000|2021-12-09 05:51:50|9672.3|9662.3|9671.9|9661.9|9672.3|9662.3|9670|9660|14
1639029120000|2021-12-09 05:52:00|9672.1|9662.1|9672.8|9662.8|9674.4|9664.4|9671.9|9661.9|18
1639029130000|2021-12-09 05:52:10|9673|9663|9672.8|9662.8|9673.4|9663.4|9672|9662|9
1639029140000|2021-12-09 05:52:20|9672.4|9662.4|9671|9661|9672.4|9662.4|9671|9661|6
1639029150000|2021-12-09 05:52:30|9670.5|9660.5|9670.4|9660.4|9671.6|9661.6|9670.1|9660.1|9
1639029160000|2021-12-09 05:52:40|9670.3|9660.3|9670.5|9660.5|9671.4|9661.4|9670|9660|12
1639029170000|2021-12-09 05:52:50|9670.3|9660.3|9671.1|9661.1|9673.1|9663.1|9669.5|9659.5|15
1639029180000|2021-12-09 05:53:00|9671|9661|9669.8|9659.8|9671|9661|9668.9|9658.9|14
1639029190000|2021-12-09 05:53:10|9670|9660|9667.1|9657.1|9670.5|9660.5|9667.1|9657.1|22
1639029200000|2021-12-09 05:53:20|9667.4|9657.4|9669.8|9659.8|9670|9660|9666.5|9656.5|18
1639029210000|2021-12-09 05:53:30|9669.5|9659.5|9668|9658|9669.5|9659.5|9668|9658|7
1639029220000|2021-12-09 05:53:40|9667.8|9657.8|9667|9657|9667.8|9657.8|9663.8|9653.8|18
1639029230000|2021-12-09 05:53:50|9666.8|9656.8|9664.8|9654.8|9667.3|9657.3|9664.8|9654.8|11
1639029240000|2021-12-09 05:54:00|9664.5|9654.5|9663.8|9653.8|9665.5|9655.5|9663.8|9653.8|17
1639029250000|2021-12-09 05:54:10|9664.3|9654.3|9666.8|9656.8|9667.3|9657.3|9663.6|9653.6|22
1639029260000|2021-12-09 05:54:20|9665.9|9655.9|9662.5|9652.5|9666.3|9656.3|9662.5|9652.5|18
1639029270000|2021-12-09 05:54:30|9663.5|9653.5|9662|9652|9665|9655|9662|9652|19
1639029280000|2021-12-09 05:54:40|9661.8|9651.8|9663.8|9653.8|9663.8|9653.8|9661.1|9651.1|14
1639029290000|2021-12-09 05:54:50|9663.5|9653.5|9665.3|9655.3|9665.3|9655.3|9662.5|9652.5|16
1639029300000|2021-12-09 05:55:00|9665|9655|9667|9657|9667.3|9657.3|9664.3|9654.3|13
1639029310000|2021-12-09 05:55:10|9666.3|9656.3|9660.8|9650.8|9666.3|9656.3|9660.5|9650.5|18
1639029320000|2021-12-09 05:55:20|9660.5|9650.5|9659|9649|9660.5|9650.5|9659|9649|9
1639029330000|2021-12-09 05:55:30|9658.5|9648.5|9655.6|9645.6|9658.8|9648.8|9654.8|9644.8|18
1639029340000|2021-12-09 05:55:40|9655.3|9645.3|9648.5|9638.5|9655.3|9645.3|9647|9637|25
1639029350000|2021-12-09 05:55:50|9648.3|9638.3|9651.8|9641.8|9652|9642|9647.5|9637.5|17
1639029360000|2021-12-09 05:56:00|9652|9642|9653.8|9643.8|9654.3|9644.3|9651.9|9641.9|22
1639029370000|2021-12-09 05:56:10|9654|9644|9654.3|9644.3|9655.3|9645.3|9654|9644|5
1639029380000|2021-12-09 05:56:20|9654.5|9644.5|9653|9643|9654.5|9644.5|9652.5|9642.5|15
1639029390000|2021-12-09 05:56:30|9653.8|9643.8|9651.8|9641.8|9654.1|9644.1|9651.8|9641.8|14
1639029400000|2021-12-09 05:56:40|9651.5|9641.5|9649.8|9639.8|9651.9|9641.9|9649.8|9639.8|15
1639029410000|2021-12-09 05:56:50|9650|9640|9648.8|9638.8|9650.8|9640.8|9647.8|9637.8|15
1639029420000|2021-12-09 05:57:00|9648.5|9638.5|9645.9|9635.9|9649.5|9639.5|9645.9|9635.9|16
1639029430000|2021-12-09 05:57:10|9645.1|9635.1|9643.8|9633.8|9645.1|9635.1|9643.8|9633.8|6
1639029440000|2021-12-09 05:57:20|9644|9634|9642.6|9632.6|9644.1|9634.1|9642.6|9632.6|8
1639029450000|2021-12-09 05:57:30|9641.4|9631.4|9636.8|9626.8|9641.4|9631.4|9636.8|9626.8|18
1639029460000|2021-12-09 05:57:40|9636.5|9626.5|9635.3|9625.3|9638.4|9628.4|9635.3|9625.3|15
1639029470000|2021-12-09 05:57:50|9634.5|9624.5|9631.5|9621.5|9635.4|9625.4|9631.5|9621.5|17
1639029480000|2021-12-09 05:58:00|9631.4|9621.4|9634|9624|9634|9624|9631.4|9621.4|16
1639029490000|2021-12-09 05:58:10|9634.3|9624.3|9628.8|9618.8|9634.8|9624.8|9628.8|9618.8|12
1639029500000|2021-12-09 05:58:20|9629.1|9619.1|9630|9620|9630|9620|9629.1|9619.1|9
1639029510000|2021-12-09 05:58:30|9630.3|9620.3|9632.8|9622.8|9632.8|9622.8|9630.1|9620.1|14
1639029520000|2021-12-09 05:58:40|9632.5|9622.5|9630|9620|9633.8|9623.8|9630|9620|11
1639029530000|2021-12-09 05:58:50|9630.3|9620.3|9629.3|9619.3|9630.8|9620.8|9627.5|9617.5|18
1639029540000|2021-12-09 05:59:00|9629.4|9619.4|9629|9619|9631|9621|9628.8|9618.8|14
1639029550000|2021-12-09 05:59:10|9629.3|9619.3|9632.3|9622.3|9632.5|9622.5|9629|9619|14
1639029560000|2021-12-09 05:59:20|9631.9|9621.9|9631.4|9621.4|9631.9|9621.9|9630.8|9620.8|6
1639029570000|2021-12-09 05:59:30|9631.3|9621.3|9630.8|9620.8|9631.3|9621.3|9630.6|9620.6|7
1639029580000|2021-12-09 05:59:40|9631|9621|9630.5|9620.5|9632.3|9622.3|9630.5|9620.5|8
1639029590000|2021-12-09 05:59:50|9630.8|9620.8|9631.3|9621.3|9631.8|9621.8|9630.8|9620.8|10
1639029600000|2021-12-09 06:00:00|9631|9621|9628.1|9618.1|9631|9621|9627.6|9617.6|10
1639029610000|2021-12-09 06:00:10|9628|9618|9629.8|9619.8|9629.8|9619.8|9627.5|9617.5|11
1639029620000|2021-12-09 06:00:20|9630|9620|9633.4|9623.4|9633.6|9623.6|9630|9620|16
1639029630000|2021-12-09 06:00:30|9633.3|9623.3|9633|9623|9634|9624|9632.9|9622.9|12
1639029640000|2021-12-09 06:00:40|9633.3|9623.3|9634.1|9624.1|9635|9625|9633.3|9623.3|10
1639029650000|2021-12-09 06:00:50|9633.9|9623.9|9630.9|9620.9|9633.9|9623.9|9630.9|9620.9|12
1639029660000|2021-12-09 06:01:00|9629.8|9619.8|9631|9621|9631.3|9621.3|9629.8|9619.8|12
1639029670000|2021-12-09 06:01:10|9630.6|9620.6|9631.3|9621.3|9631.3|9621.3|9630.3|9620.3|8
1639029680000|2021-12-09 06:01:20|9631.8|9621.8|9633.1|9623.1|9633.8|9623.8|9631.8|9621.8|6
1639029690000|2021-12-09 06:01:30|9632.9|9622.9|9633.5|9623.5|9633.5|9623.5|9632|9622|8
1639029710000|2021-12-09 06:01:50|9633.1|9623.1|9631.9|9621.9|9633.1|9623.1|9631.9|9621.9|4
1639029720000|2021-12-09 06:02:00|9631.6|9621.6|9631.3|9621.3|9631.6|9621.6|9629|9619|16
1639029730000|2021-12-09 06:02:10|9631.4|9621.4|9632|9622|9632.1|9622.1|9631.4|9621.4|3
1639029740000|2021-12-09 06:02:20|9631.8|9621.8|9629.4|9619.4|9631.8|9621.8|9629.4|9619.4|6
1639029750000|2021-12-09 06:02:30|9629.1|9619.1|9631.3|9621.3|9631.3|9621.3|9629.1|9619.1|11
1639029760000|2021-12-09 06:02:40|9630.9|9620.9|9631.9|9621.9|9632|9622|9629.8|9619.8|14
1639029770000|2021-12-09 06:02:50|9631.6|9621.6|9631.8|9621.8|9632|9622|9630.5|9620.5|10
1639029780000|2021-12-09 06:03:00|9631.3|9621.3|9630.3|9620.3|9631.4|9621.4|9629.4|9619.4|16
1639029790000|2021-12-09 06:03:10|9630.5|9620.5|9631.9|9621.9|9631.9|9621.9|9630.5|9620.5|6
1639029800000|2021-12-09 06:03:20|9632.6|9622.6|9631.6|9621.6|9633.1|9623.1|9631.4|9621.4|10
1639029810000|2021-12-09 06:03:30|9631.9|9621.9|9628.3|9618.3|9632.6|9622.6|9628.1|9618.1|8
1639029820000|2021-12-09 06:03:40|9628.4|9618.4|9628.1|9618.1|9628.4|9618.4|9628.1|9618.1|2
1639029830000|2021-12-09 06:03:50|9626.9|9616.9|9624.3|9614.3|9626.9|9616.9|9623.8|9613.8|12
1639029840000|2021-12-09 06:04:00|9624|9614|9624.3|9614.3|9624.4|9614.4|9623.6|9613.6|10
1639029850000|2021-12-09 06:04:10|9623.6|9613.6|9623.4|9613.4|9623.6|9613.6|9623.1|9613.1|4
1639029860000|2021-12-09 06:04:20|9623.5|9613.5|9624.9|9614.9|9624.9|9614.9|9623.5|9613.5|3
1639029870000|2021-12-09 06:04:30|9624.6|9614.6|9625.5|9615.5|9627.3|9617.3|9624.5|9614.5|9
1639029880000|2021-12-09 06:04:40|9625.8|9615.8|9625.3|9615.3|9626.5|9616.5|9624.8|9614.8|14
1639029890000|2021-12-09 06:04:50|9625.5|9615.5|9626.3|9616.3|9626.4|9616.4|9625.5|9615.5|12
1639029900000|2021-12-09 06:05:00|9626.4|9616.4|9627.6|9617.6|9627.6|9617.6|9626.3|9616.3|5
1639029910000|2021-12-09 06:05:10|9627.5|9617.5|9627.5|9617.5|9627.8|9617.8|9626.6|9616.6|12
1639029920000|2021-12-09 06:05:20|9627.6|9617.6|9628|9618|9628|9618|9627.5|9617.5|4
1639029930000|2021-12-09 06:05:30|9627.8|9617.8|9626.6|9616.6|9627.8|9617.8|9626.6|9616.6|4
1639029940000|2021-12-09 06:05:40|9626.9|9616.9|9627.9|9617.9|9627.9|9617.9|9626.9|9616.9|7
1639029950000|2021-12-09 06:05:50|9628.9|9618.9|9630.3|9620.3|9630.3|9620.3|9627.8|9617.8|13
1639029960000|2021-12-09 06:06:00|9630|9620|9629.9|9619.9|9630.5|9620.5|9629.9|9619.9|7
1639029970000|2021-12-09 06:06:10|9630.1|9620.1|9629.3|9619.3|9630.1|9620.1|9629.3|9619.3|4
1639029980000|2021-12-09 06:06:20|9629.5|9619.5|9629.6|9619.6|9630.5|9620.5|9629.3|9619.3|11
1639029990000|2021-12-09 06:06:30|9629.8|9619.8|9630|9620|9630.5|9620.5|9629.8|9619.8|4
1639030000000|2021-12-09 06:06:40|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|1
1639030010000|2021-12-09 06:06:50|9630.5|9620.5|9630.5|9620.5|9630.6|9620.6|9630.5|9620.5|3
1639030020000|2021-12-09 06:07:00|9630.1|9620.1|9626.6|9616.6|9630.1|9620.1|9626.4|9616.4|15
1639030030000|2021-12-09 06:07:10|9627.5|9617.5|9628.8|9618.8|9629|9619|9626.6|9616.6|11
1639030040000|2021-12-09 06:07:20|9629|9619|9629.1|9619.1|9629.8|9619.8|9628.9|9618.9|10
1639030050000|2021-12-09 06:07:30|9629.8|9619.8|9630.6|9620.6|9630.6|9620.6|9629.4|9619.4|6
1639030060000|2021-12-09 06:07:40|9631|9621|9630.4|9620.4|9631.1|9621.1|9630.4|9620.4|4
1639030070000|2021-12-09 06:07:50|9630.6|9620.6|9631.6|9621.6|9631.8|9621.8|9630.6|9620.6|4
1639030080000|2021-12-09 06:08:00|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.6|9621.6|5
1639030090000|2021-12-09 06:08:10|9632.3|9622.3|9634.3|9624.3|9634.3|9624.3|9632.3|9622.3|11
1639030100000|2021-12-09 06:08:20|9633.9|9623.9|9633.1|9623.1|9634.5|9624.5|9633|9623|16
1639030110000|2021-12-09 06:08:30|9633.5|9623.5|9633.3|9623.3|9633.5|9623.5|9632.5|9622.5|11
1639030120000|2021-12-09 06:08:40|9633|9623|9633.1|9623.1|9633.5|9623.5|9632|9622|11
1639030130000|2021-12-09 06:08:50|9632.9|9622.9|9633.8|9623.8|9633.8|9623.8|9632.9|9622.9|3
1639030140000|2021-12-09 06:09:00|9634|9624|9633.9|9623.9|9634.3|9624.3|9633.9|9623.9|6
1639030150000|2021-12-09 06:09:10|9635|9625|9633.8|9623.8|9635|9625|9633.8|9623.8|8
1639030160000|2021-12-09 06:09:20|9634|9624|9634|9624|9634|9624|9633.8|9623.8|3
1639030170000|2021-12-09 06:09:30|9635|9625|9634.1|9624.1|9635|9625|9633.9|9623.9|6
1639030180000|2021-12-09 06:09:40|9633.9|9623.9|9632.8|9622.8|9634|9624|9632.8|9622.8|10
1639030190000|2021-12-09 06:09:50|9632.5|9622.5|9633.3|9623.3|9633.8|9623.8|9632.5|9622.5|11
1639030200000|2021-12-09 06:10:00|9633|9623|9631.8|9621.8|9633|9623|9630.8|9620.8|8
1639030210000|2021-12-09 06:10:10|9632|9622|9631.5|9621.5|9632.5|9622.5|9631.3|9621.3|11
1639030220000|2021-12-09 06:10:20|9631.9|9621.9|9633.9|9623.9|9633.9|9623.9|9631.9|9621.9|12
1639030230000|2021-12-09 06:10:30|9634.1|9624.1|9633.9|9623.9|9634.1|9624.1|9633.9|9623.9|2
1639030240000|2021-12-09 06:10:40|9634.1|9624.1|9635.9|9625.9|9635.9|9625.9|9634.1|9624.1|4
1639030250000|2021-12-09 06:10:50|9636.1|9626.1|9637|9627|9637|9627|9635.9|9625.9|6
1639030260000|2021-12-09 06:11:00|9636.8|9626.8|9636.8|9626.8|9637.3|9627.3|9636.8|9626.8|7
1639030270000|2021-12-09 06:11:10|9636.5|9626.5|9634.8|9624.8|9636.5|9626.5|9634.8|9624.8|8
1639030280000|2021-12-09 06:11:20|9635.3|9625.3|9635.5|9625.5|9635.5|9625.5|9635|9625|4
1639030290000|2021-12-09 06:11:30|9635.3|9625.3|9634.8|9624.8|9635.5|9625.5|9634|9624|7
1639030300000|2021-12-09 06:11:40|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9634|9624|5
1639030310000|2021-12-09 06:11:50|9634.8|9624.8|9635.3|9625.3|9635.3|9625.3|9634.8|9624.8|10
1639030320000|2021-12-09 06:12:00|9635|9625|9636.3|9626.3|9636.3|9626.3|9634.9|9624.9|7
1639030330000|2021-12-09 06:12:10|9636.8|9626.8|9636.8|9626.8|9637.3|9627.3|9636.5|9626.5|7
1639030340000|2021-12-09 06:12:20|9636.5|9626.5|9635.3|9625.3|9636.5|9626.5|9635.3|9625.3|3
1639030350000|2021-12-09 06:12:30|9635.1|9625.1|9634.9|9624.9|9635.1|9625.1|9634.8|9624.8|4
1639030360000|2021-12-09 06:12:40|9635|9625|9634.9|9624.9|9635|9625|9634.9|9624.9|4
1639030370000|2021-12-09 06:12:50|9635|9625|9635.3|9625.3|9635.5|9625.5|9634.9|9624.9|4
1639030380000|2021-12-09 06:13:00|9634.5|9624.5|9637.4|9627.4|9638.3|9628.3|9634.4|9624.4|12
1639030390000|2021-12-09 06:13:10|9637.8|9627.8|9638.5|9628.5|9638.5|9628.5|9637.8|9627.8|6
1639030400000|2021-12-09 06:13:20|9638.3|9628.3|9637.8|9627.8|9638.5|9628.5|9637.8|9627.8|5
1639030410000|2021-12-09 06:13:30|9637.5|9627.5|9637.5|9627.5|9637.8|9627.8|9637.5|9627.5|3
1639030420000|2021-12-09 06:13:40|9637.3|9627.3|9636|9626|9637.3|9627.3|9635.9|9625.9|11
1639030430000|2021-12-09 06:13:50|9636.3|9626.3|9636.9|9626.9|9636.9|9626.9|9635.8|9625.8|8
1639030440000|2021-12-09 06:14:00|9636.6|9626.6|9635.9|9625.9|9636.6|9626.6|9635.8|9625.8|9
1639030450000|2021-12-09 06:14:10|9636.3|9626.3|9636.3|9626.3|9636.5|9626.5|9636|9626|4
1639030460000|2021-12-09 06:14:20|9636.5|9626.5|9639.6|9629.6|9639.6|9629.6|9636.5|9626.5|6
1639030470000|2021-12-09 06:14:30|9639.4|9629.4|9640.5|9630.5|9640.8|9630.8|9638.6|9628.6|10
1639030480000|2021-12-09 06:14:40|9640.1|9630.1|9639.8|9629.8|9640.1|9630.1|9639.8|9629.8|3
1639030490000|2021-12-09 06:14:50|9639.4|9629.4|9639.8|9629.8|9639.8|9629.8|9638.5|9628.5|7
1639030500000|2021-12-09 06:15:00|9639.6|9629.6|9638.4|9628.4|9639.6|9629.6|9637.3|9627.3|12
1639030510000|2021-12-09 06:15:10|9638.1|9628.1|9638.1|9628.1|9638.1|9628.1|9638|9628|3
1639030520000|2021-12-09 06:15:20|9638.4|9628.4|9641.1|9631.1|9641.1|9631.1|9638|9628|9
1639030530000|2021-12-09 06:15:30|9640.8|9630.8|9643.5|9633.5|9643.8|9633.8|9640.8|9630.8|15
1639030540000|2021-12-09 06:15:40|9643.4|9633.4|9642|9632|9643.4|9633.4|9640|9630|12
1639030550000|2021-12-09 06:15:50|9642.3|9632.3|9643.4|9633.4|9643.4|9633.4|9642.3|9632.3|4
1639030560000|2021-12-09 06:16:00|9643.6|9633.6|9644.4|9634.4|9644.4|9634.4|9643.4|9633.4|5
1639030570000|2021-12-09 06:16:10|9645|9635|9643.9|9633.9|9645|9635|9643.8|9633.8|4
1639030590000|2021-12-09 06:16:30|9644.3|9634.3|9644.5|9634.5|9644.5|9634.5|9644.3|9634.3|2
1639030600000|2021-12-09 06:16:40|9644.9|9634.9|9645.3|9635.3|9645.5|9635.5|9644.9|9634.9|3
1639030610000|2021-12-09 06:16:50|9645.5|9635.5|9646.8|9636.8|9646.8|9636.8|9645.5|9635.5|2
1639030620000|2021-12-09 06:17:00|9645.4|9635.4|9646|9636|9646|9636|9644.6|9634.6|13
1639030630000|2021-12-09 06:17:10|9645.8|9635.8|9645.6|9635.6|9645.8|9635.8|9645|9635|9
1639030640000|2021-12-09 06:17:20|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|1
1639030650000|2021-12-09 06:17:30|9643.5|9633.5|9643.4|9633.4|9645|9635|9643.4|9633.4|17
1639030660000|2021-12-09 06:17:40|9643.5|9633.5|9643.3|9633.3|9643.5|9633.5|9642.5|9632.5|8
1639030670000|2021-12-09 06:17:50|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|9643.3|9633.3|5
1639030680000|2021-12-09 06:18:00|9643.3|9633.3|9643.8|9633.8|9643.8|9633.8|9643.3|9633.3|7
1639030690000|2021-12-09 06:18:10|9644|9634|9644.4|9634.4|9644.4|9634.4|9643.8|9633.8|4
1639030700000|2021-12-09 06:18:20|9644.3|9634.3|9643.3|9633.3|9645.5|9635.5|9643.3|9633.3|11
1639030710000|2021-12-09 06:18:30|9643.5|9633.5|9643|9633|9643.5|9633.5|9642.4|9632.4|8
1639030720000|2021-12-09 06:18:40|9642.8|9632.8|9642.4|9632.4|9642.8|9632.8|9642.1|9632.1|9
1639030730000|2021-12-09 06:18:50|9642.1|9632.1|9642.1|9632.1|9642.1|9632.1|9642.1|9632.1|1
1639030740000|2021-12-09 06:19:00|9641.5|9631.5|9641|9631|9641.5|9631.5|9641|9631|3
1639030760000|2021-12-09 06:19:20|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|1
1639030770000|2021-12-09 06:19:30|9640.5|9630.5|9640.3|9630.3|9640.5|9630.5|9639.8|9629.8|6
1639030780000|2021-12-09 06:19:40|9639.5|9629.5|9638.8|9628.8|9639.5|9629.5|9638.8|9628.8|3
1639030790000|2021-12-09 06:19:50|9638|9628|9636.9|9626.9|9638|9628|9636.6|9626.6|9
1639030800000|2021-12-09 06:20:00|9637|9627|9637|9627|9637.5|9627.5|9637|9627|3
1639030810000|2021-12-09 06:20:10|9636.6|9626.6|9638.5|9628.5|9638.5|9628.5|9636.6|9626.6|9
1639030820000|2021-12-09 06:20:20|9639|9629|9637.6|9627.6|9639|9629|9637|9627|10
1639030840000|2021-12-09 06:20:40|9637.5|9627.5|9637|9627|9637.5|9627.5|9636.8|9626.8|4
1639030850000|2021-12-09 06:20:50|9637.3|9627.3|9637.4|9627.4|9637.5|9627.5|9636.9|9626.9|9
1639030860000|2021-12-09 06:21:00|9637.6|9627.6|9640.3|9630.3|9640.5|9630.5|9637|9627|14
1639030880000|2021-12-09 06:21:20|9639.9|9629.9|9638.8|9628.8|9639.9|9629.9|9638.3|9628.3|9
1639030890000|2021-12-09 06:21:30|9638.5|9628.5|9639|9629|9639.8|9629.8|9638|9628|15
1639030900000|2021-12-09 06:21:40|9638.6|9628.6|9638.3|9628.3|9639|9629|9638.3|9628.3|6
1639030910000|2021-12-09 06:21:50|9638|9628|9639|9629|9639|9629|9637|9627|14
1639030920000|2021-12-09 06:22:00|9639.3|9629.3|9638.8|9628.8|9640.1|9630.1|9638.8|9628.8|12
1639030930000|2021-12-09 06:22:10|9639|9629|9640.5|9630.5|9640.5|9630.5|9638.9|9628.9|4
1639030940000|2021-12-09 06:22:20|9640.6|9630.6|9641.4|9631.4|9641.5|9631.5|9640.6|9630.6|8
1639030950000|2021-12-09 06:22:30|9641.1|9631.1|9639.8|9629.8|9641.6|9631.6|9639.5|9629.5|19
1639030960000|2021-12-09 06:22:40|9640|9630|9640.8|9630.8|9641.5|9631.5|9640|9630|11
1639030970000|2021-12-09 06:22:50|9641.3|9631.3|9641.4|9631.4|9641.8|9631.8|9640.8|9630.8|8
1639030980000|2021-12-09 06:23:00|9641.6|9631.6|9643.5|9633.5|9644.1|9634.1|9641.3|9631.3|9
1639030990000|2021-12-09 06:23:10|9643.1|9633.1|9643.9|9633.9|9644.1|9634.1|9643.1|9633.1|6
1639031000000|2021-12-09 06:23:20|9644.1|9634.1|9645|9635|9645|9635|9644.1|9634.1|6
1639031010000|2021-12-09 06:23:30|9644.6|9634.6|9641.5|9631.5|9644.6|9634.6|9641.5|9631.5|7
1639031020000|2021-12-09 06:23:40|9641.8|9631.8|9641.4|9631.4|9642.3|9632.3|9641.4|9631.4|6
1639031030000|2021-12-09 06:23:50|9641.8|9631.8|9641.5|9631.5|9641.8|9631.8|9641.5|9631.5|4
1639031040000|2021-12-09 06:24:00|9641.6|9631.6|9641.5|9631.5|9642|9632|9640.9|9630.9|12
1639031050000|2021-12-09 06:24:10|9641.6|9631.6|9641.8|9631.8|9641.8|9631.8|9641.6|9631.6|2
1639031060000|2021-12-09 06:24:20|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|9641.3|9631.3|3
1639031070000|2021-12-09 06:24:30|9641.8|9631.8|9642.1|9632.1|9642.8|9632.8|9641.8|9631.8|9
1639031080000|2021-12-09 06:24:40|9641.8|9631.8|9642.5|9632.5|9642.5|9632.5|9641.8|9631.8|5
1639031090000|2021-12-09 06:24:50|9642.8|9632.8|9642.1|9632.1|9642.8|9632.8|9642.1|9632.1|4
1639031100000|2021-12-09 06:25:00|9641.4|9631.4|9639.1|9629.1|9641.4|9631.4|9639|9629|10
1639031110000|2021-12-09 06:25:10|9639.4|9629.4|9639.5|9629.5|9639.5|9629.5|9639.1|9629.1|3
1639031120000|2021-12-09 06:25:20|9639.3|9629.3|9637.3|9627.3|9639.5|9629.5|9637|9627|11
1639031130000|2021-12-09 06:25:30|9637|9627|9636.6|9626.6|9637|9627|9636.6|9626.6|2
1639031140000|2021-12-09 06:25:40|9636.1|9626.1|9636.1|9626.1|9636.1|9626.1|9636.1|9626.1|1
1639031160000|2021-12-09 06:26:00|9637|9627|9631.3|9621.3|9637|9627|9631.3|9621.3|14
1639031170000|2021-12-09 06:26:10|9630.9|9620.9|9630.8|9620.8|9631.3|9621.3|9630.6|9620.6|8
1639031180000|2021-12-09 06:26:20|9630.4|9620.4|9627.8|9617.8|9630.4|9620.4|9627.8|9617.8|14
1639031190000|2021-12-09 06:26:30|9628.8|9618.8|9627.8|9617.8|9628.8|9618.8|9627.4|9617.4|8
1639031200000|2021-12-09 06:26:40|9628.1|9618.1|9628.6|9618.6|9628.6|9618.6|9628.1|9618.1|2
1639031210000|2021-12-09 06:26:50|9629.1|9619.1|9629|9619|9629.5|9619.5|9628.4|9618.4|7
1639031220000|2021-12-09 06:27:00|9629.3|9619.3|9632.4|9622.4|9632.4|9622.4|9629.3|9619.3|8
1639031230000|2021-12-09 06:27:10|9632.8|9622.8|9632.3|9622.3|9632.9|9622.9|9632.3|9622.3|5
1639031240000|2021-12-09 06:27:20|9632.4|9622.4|9634|9624|9634.3|9624.3|9632.4|9622.4|6
1639031250000|2021-12-09 06:27:30|9634.1|9624.1|9633.8|9623.8|9634.1|9624.1|9633.8|9623.8|2
1639031260000|2021-12-09 06:27:40|9633.6|9623.6|9630.3|9620.3|9634.5|9624.5|9628.4|9618.4|13
1639031270000|2021-12-09 06:27:50|9630.5|9620.5|9628|9618|9630.5|9620.5|9627.5|9617.5|5
1639031280000|2021-12-09 06:28:00|9627.8|9617.8|9626.3|9616.3|9627.8|9617.8|9625.6|9615.6|11
1639031290000|2021-12-09 06:28:10|9626.5|9616.5|9626.8|9616.8|9627|9617|9624.5|9614.5|11
1639031300000|2021-12-09 06:28:20|9627|9617|9626.6|9616.6|9627.9|9617.9|9626.6|9616.6|8
1639031310000|2021-12-09 06:28:30|9627|9617|9627.5|9617.5|9627.9|9617.9|9627|9617|4
1639031320000|2021-12-09 06:28:40|9627.9|9617.9|9627.9|9617.9|9628.4|9618.4|9627.9|9617.9|7
1639031330000|2021-12-09 06:28:50|9628.1|9618.1|9629.3|9619.3|9629.5|9619.5|9627.9|9617.9|7
1639031340000|2021-12-09 06:29:00|9627.4|9617.4|9626.1|9616.1|9627.5|9617.5|9626.1|9616.1|5
1639031350000|2021-12-09 06:29:10|9625.9|9615.9|9625.6|9615.6|9625.9|9615.9|9625.6|9615.6|2
1639031360000|2021-12-09 06:29:20|9625.4|9615.4|9624.8|9614.8|9625.4|9615.4|9624.8|9614.8|5
1639031370000|2021-12-09 06:29:30|9624.4|9614.4|9624.3|9614.3|9624.8|9614.8|9621.9|9611.9|19
1639031380000|2021-12-09 06:29:40|9623.6|9613.6|9622.3|9612.3|9624.4|9614.4|9622.3|9612.3|10
1639031390000|2021-12-09 06:29:50|9622|9612|9621.5|9611.5|9623.1|9613.1|9620.5|9610.5|17
1639031400000|2021-12-09 06:30:00|9622|9612|9623.4|9613.4|9623.4|9613.4|9620.9|9610.9|13
1639031410000|2021-12-09 06:30:10|9623.9|9613.9|9625.9|9615.9|9626.4|9616.4|9623.4|9613.4|14
1639031440000|2021-12-09 06:30:40|9627.3|9617.3|9623.9|9613.9|9627.3|9617.3|9623.9|9613.9|20
1639031450000|2021-12-09 06:30:50|9623.5|9613.5|9623.9|9613.9|9624.3|9614.3|9622|9612|17
1639031460000|2021-12-09 06:31:00|9625.3|9615.3|9620|9610|9625.5|9615.5|9620|9610|18
1639031470000|2021-12-09 06:31:10|9620.3|9610.3|9618.6|9608.6|9620.8|9610.8|9618.1|9608.1|27
1639031480000|2021-12-09 06:31:20|9618.1|9608.1|9619.5|9609.5|9619.5|9609.5|9617.5|9607.5|21
1639031490000|2021-12-09 06:31:30|9619.8|9609.8|9616.8|9606.8|9619.8|9609.8|9615.1|9605.1|28
1639031500000|2021-12-09 06:31:40|9617.3|9607.3|9617.6|9607.6|9617.6|9607.6|9616.3|9606.3|18
1639031510000|2021-12-09 06:31:50|9617.9|9607.9|9618.9|9608.9|9619.4|9609.4|9617.9|9607.9|20
1639031520000|2021-12-09 06:32:00|9618.8|9608.8|9617.6|9607.6|9618.8|9608.8|9617.5|9607.5|10
1639031530000|2021-12-09 06:32:10|9617.8|9607.8|9619|9609|9620.5|9610.5|9617.8|9607.8|11
1639031540000|2021-12-09 06:32:20|9618.8|9608.8|9619.9|9609.9|9620.1|9610.1|9618.8|9608.8|6
1639031550000|2021-12-09 06:32:30|9620.3|9610.3|9620|9610|9620.3|9610.3|9620|9610|4
1639031560000|2021-12-09 06:32:40|9620.3|9610.3|9621|9611|9621.4|9611.4|9620.3|9610.3|4
1639031570000|2021-12-09 06:32:50|9620.6|9610.6|9620.8|9610.8|9620.8|9610.8|9620.5|9610.5|3
1639031580000|2021-12-09 06:33:00|9621|9611|9619.5|9609.5|9621.4|9611.4|9619.5|9609.5|14
1639031590000|2021-12-09 06:33:10|9619.3|9609.3|9618|9608|9619.3|9609.3|9617.8|9607.8|10
1639031600000|2021-12-09 06:33:20|9618.3|9608.3|9618.5|9608.5|9620.5|9610.5|9618.3|9608.3|13
1639031610000|2021-12-09 06:33:30|9618.8|9608.8|9619.3|9609.3|9619.3|9609.3|9618.8|9608.8|4
1639031620000|2021-12-09 06:33:40|9619.5|9609.5|9618.9|9608.9|9619.5|9609.5|9616.9|9606.9|10
1639031630000|2021-12-09 06:33:50|9619.8|9609.8|9622.6|9612.6|9622.6|9612.6|9619.8|9609.8|9
1639031640000|2021-12-09 06:34:00|9622.4|9612.4|9622|9612|9622.6|9612.6|9622|9612|4
1639031650000|2021-12-09 06:34:10|9621.5|9611.5|9622.8|9612.8|9622.8|9612.8|9621.5|9611.5|6
1639031660000|2021-12-09 06:34:20|9622.1|9612.1|9619.3|9609.3|9622.1|9612.1|9618.3|9608.3|10
1639031670000|2021-12-09 06:34:30|9619.5|9609.5|9620|9610|9620.4|9610.4|9619.5|9609.5|9
1639031680000|2021-12-09 06:34:40|9620.9|9610.9|9619.8|9609.8|9620.9|9610.9|9619.8|9609.8|2
1639031690000|2021-12-09 06:34:50|9620.4|9610.4|9619.3|9609.3|9620.4|9610.4|9619.3|9609.3|4
1639031700000|2021-12-09 06:35:00|9619.9|9609.9|9619.3|9609.3|9620.1|9610.1|9619|9609|8
1639031710000|2021-12-09 06:35:10|9619.5|9609.5|9620|9610|9620|9610|9619.5|9609.5|2
1639031720000|2021-12-09 06:35:20|9620.3|9610.3|9622.5|9612.5|9622.5|9612.5|9620|9610|9
1639031730000|2021-12-09 06:35:30|9623|9613|9619.9|9609.9|9624|9614|9619.8|9609.8|11
1639031740000|2021-12-09 06:35:40|9619.8|9609.8|9619.5|9609.5|9619.9|9609.9|9619.1|9609.1|10
1639031750000|2021-12-09 06:35:50|9619.3|9609.3|9619.3|9609.3|9619.5|9609.5|9619.3|9609.3|3
1639031760000|2021-12-09 06:36:00|9619.5|9609.5|9618.5|9608.5|9620|9610|9617.9|9607.9|9
1639031770000|2021-12-09 06:36:10|9620|9610|9620|9610|9620.3|9610.3|9620|9610|3
1639031780000|2021-12-09 06:36:20|9619.8|9609.8|9620|9610|9620|9610|9619.8|9609.8|2
1639031790000|2021-12-09 06:36:30|9619.3|9609.3|9617.8|9607.8|9620.4|9610.4|9617.4|9607.4|12
1639031800000|2021-12-09 06:36:40|9618|9608|9619|9609|9619|9609|9618|9608|9
1639031810000|2021-12-09 06:36:50|9618.6|9608.6|9619.8|9609.8|9619.8|9609.8|9618.4|9608.4|6
1639031820000|2021-12-09 06:37:00|9620|9610|9620.3|9610.3|9620.3|9610.3|9620|9610|2
1639031830000|2021-12-09 06:37:10|9619.5|9609.5|9620|9610|9620.1|9610.1|9619.3|9609.3|6
1639031840000|2021-12-09 06:37:20|9620.3|9610.3|9622.3|9612.3|9622.5|9612.5|9620|9610|8
1639031850000|2021-12-09 06:37:30|9622|9612|9624.1|9614.1|9624.1|9614.1|9621.8|9611.8|13
1639031860000|2021-12-09 06:37:40|9623.9|9613.9|9622.8|9612.8|9624.8|9614.8|9622.8|9612.8|8
1639031870000|2021-12-09 06:37:50|9623.3|9613.3|9623.8|9613.8|9624.5|9614.5|9622.9|9612.9|12
1639031880000|2021-12-09 06:38:00|9623.6|9613.6|9623.4|9613.4|9623.6|9613.6|9622.8|9612.8|6
1639031890000|2021-12-09 06:38:10|9623.6|9613.6|9623.5|9613.5|9623.6|9613.6|9623.3|9613.3|5
1639031900000|2021-12-09 06:38:20|9623.1|9613.1|9624|9614|9626.4|9616.4|9621.9|9611.9|11
1639031910000|2021-12-09 06:38:30|9624.3|9614.3|9625.3|9615.3|9625.8|9615.8|9624.3|9614.3|10
1639031920000|2021-12-09 06:38:40|9625|9615|9625.8|9615.8|9626.4|9616.4|9625|9615|11
1639031930000|2021-12-09 06:38:50|9625.5|9615.5|9626.3|9616.3|9627|9617|9625.5|9615.5|9
1639031940000|2021-12-09 06:39:00|9626|9616|9626|9616|9626.3|9616.3|9625.6|9615.6|10
1639031950000|2021-12-09 06:39:10|9625.8|9615.8|9621.8|9611.8|9625.8|9615.8|9621.5|9611.5|11
1639031960000|2021-12-09 06:39:20|9622.1|9612.1|9622.8|9612.8|9623|9613|9622.1|9612.1|10
1639031970000|2021-12-09 06:39:30|9623|9613|9621.8|9611.8|9623.3|9613.3|9621.8|9611.8|16
1639031980000|2021-12-09 06:39:40|9622|9612|9622|9612|9622.4|9612.4|9621.4|9611.4|12
1639032000000|2021-12-09 06:40:00|9621.6|9611.6|9623.9|9613.9|9623.9|9613.9|9621.4|9611.4|12
1639032010000|2021-12-09 06:40:10|9623.8|9613.8|9621.8|9611.8|9623.8|9613.8|9621.8|9611.8|9
1639032020000|2021-12-09 06:40:20|9622|9612|9622.4|9612.4|9623.1|9613.1|9621.8|9611.8|11
1639032030000|2021-12-09 06:40:30|9622.1|9612.1|9623.8|9613.8|9623.8|9613.8|9622.1|9612.1|6
1639032040000|2021-12-09 06:40:40|9624|9614|9624.5|9614.5|9624.5|9614.5|9624|9614|2
1639032050000|2021-12-09 06:40:50|9624.3|9614.3|9627.4|9617.4|9627.4|9617.4|9622|9612|10
1639032060000|2021-12-09 06:41:00|9627.1|9617.1|9628.5|9618.5|9629.3|9619.3|9627.1|9617.1|15
1639032070000|2021-12-09 06:41:10|9628.4|9618.4|9628.8|9618.8|9628.8|9618.8|9628.4|9618.4|4
1639032080000|2021-12-09 06:41:20|9629|9619|9629|9619|9629|9619|9628.8|9618.8|3
1639032090000|2021-12-09 06:41:30|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|1
1639032100000|2021-12-09 06:41:40|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|1
1639032120000|2021-12-09 06:42:00|9628.8|9618.8|9630.8|9620.8|9630.8|9620.8|9628.8|9618.8|6
1639032130000|2021-12-09 06:42:10|9630.3|9620.3|9630.8|9620.8|9631|9621|9630.3|9620.3|4
1639032140000|2021-12-09 06:42:20|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|1
1639032150000|2021-12-09 06:42:30|9630.5|9620.5|9631.4|9621.4|9631.4|9621.4|9630.5|9620.5|2
1639032160000|2021-12-09 06:42:40|9631.3|9621.3|9630.5|9620.5|9631.3|9621.3|9630.5|9620.5|2
1639032170000|2021-12-09 06:42:50|9630.8|9620.8|9629.6|9619.6|9630.8|9620.8|9629.6|9619.6|5
1639032180000|2021-12-09 06:43:00|9629.3|9619.3|9627.6|9617.6|9629.3|9619.3|9627.5|9617.5|10
1639032190000|2021-12-09 06:43:10|9627.8|9617.8|9627.8|9617.8|9628.5|9618.5|9627.8|9617.8|8
1639032200000|2021-12-09 06:43:20|9627.5|9617.5|9626.3|9616.3|9627.5|9617.5|9626.3|9616.3|3
1639032210000|2021-12-09 06:43:30|9626.5|9616.5|9627.5|9617.5|9627.8|9617.8|9626.5|9616.5|8
1639032220000|2021-12-09 06:43:40|9627.3|9617.3|9629|9619|9629|9619|9626.8|9616.8|10
1639032230000|2021-12-09 06:43:50|9628.8|9618.8|9628.4|9618.4|9628.8|9618.8|9628.1|9618.1|4
1639032240000|2021-12-09 06:44:00|9628.9|9618.9|9630.8|9620.8|9630.8|9620.8|9628.9|9618.9|5
1639032250000|2021-12-09 06:44:10|9630.5|9620.5|9630.1|9620.1|9630.5|9620.5|9630.1|9620.1|3
1639032260000|2021-12-09 06:44:20|9629.8|9619.8|9629.6|9619.6|9630.3|9620.3|9629.6|9619.6|11
1639032270000|2021-12-09 06:44:30|9629.8|9619.8|9631.3|9621.3|9632.5|9622.5|9629.8|9619.8|11
1639032280000|2021-12-09 06:44:40|9630.5|9620.5|9629.3|9619.3|9630.5|9620.5|9629.1|9619.1|10
1639032290000|2021-12-09 06:44:50|9629.1|9619.1|9629.5|9619.5|9629.8|9619.8|9629.1|9619.1|5
1639032300000|2021-12-09 06:45:00|9629.3|9619.3|9630.4|9620.4|9630.5|9620.5|9629.3|9619.3|9
1639032310000|2021-12-09 06:45:10|9629.8|9619.8|9632.1|9622.1|9632.1|9622.1|9629|9619|10
1639032320000|2021-12-09 06:45:20|9632.5|9622.5|9632|9622|9632.5|9622.5|9632|9622|5
1639032330000|2021-12-09 06:45:30|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|1
1639032340000|2021-12-09 06:45:40|9632|9622|9632|9622|9632.3|9622.3|9632|9622|5
1639032350000|2021-12-09 06:45:50|9631.8|9621.8|9630.3|9620.3|9631.8|9621.8|9630.3|9620.3|4
1639032360000|2021-12-09 06:46:00|9630|9620|9629.8|9619.8|9630.6|9620.6|9629.3|9619.3|8
1639032370000|2021-12-09 06:46:10|9630|9620|9630.5|9620.5|9630.8|9620.8|9630|9620|11
1639032380000|2021-12-09 06:46:20|9630.8|9620.8|9631.5|9621.5|9632.3|9622.3|9630.1|9620.1|12
1639032390000|2021-12-09 06:46:30|9631.8|9621.8|9633.1|9623.1|9633.5|9623.5|9631.5|9621.5|11
1639032400000|2021-12-09 06:46:40|9632.9|9622.9|9632.8|9622.8|9632.9|9622.9|9632.1|9622.1|6
1639032410000|2021-12-09 06:46:50|9633|9623|9631.4|9621.4|9633.1|9623.1|9631.4|9621.4|14
1639032420000|2021-12-09 06:47:00|9631.3|9621.3|9634|9624|9635|9625|9631.3|9621.3|14
1639032430000|2021-12-09 06:47:10|9633.6|9623.6|9632.9|9622.9|9633.6|9623.6|9632.9|9622.9|4
1639032440000|2021-12-09 06:47:20|9632.5|9622.5|9633.5|9623.5|9633.5|9623.5|9631.3|9621.3|12
1639032450000|2021-12-09 06:47:30|9633.1|9623.1|9633.5|9623.5|9633.8|9623.8|9633.1|9623.1|6
1639032460000|2021-12-09 06:47:40|9633.3|9623.3|9633.5|9623.5|9633.8|9623.8|9632.8|9622.8|9
1639032470000|2021-12-09 06:47:50|9633.4|9623.4|9635.4|9625.4|9635.5|9625.5|9633.4|9623.4|9
1639032480000|2021-12-09 06:48:00|9634.9|9624.9|9635.4|9625.4|9635.4|9625.4|9634.9|9624.9|2
1639032490000|2021-12-09 06:48:10|9634.6|9624.6|9630|9620|9634.6|9624.6|9630|9620|15
1639032500000|2021-12-09 06:48:20|9629.6|9619.6|9629.4|9619.4|9629.8|9619.8|9629.4|9619.4|8
1639032510000|2021-12-09 06:48:30|9628.4|9618.4|9627.9|9617.9|9628.8|9618.8|9627.8|9617.8|7
1639032520000|2021-12-09 06:48:40|9627.6|9617.6|9628|9618|9628|9618|9627.6|9617.6|6
1639032530000|2021-12-09 06:48:50|9627.8|9617.8|9628.6|9618.6|9628.6|9618.6|9627.8|9617.8|5
1639032540000|2021-12-09 06:49:00|9628.8|9618.8|9629.3|9619.3|9629.8|9619.8|9628.3|9618.3|14
1639032550000|2021-12-09 06:49:10|9628|9618|9629.6|9619.6|9629.6|9619.6|9628|9618|9
1639032560000|2021-12-09 06:49:20|9629.8|9619.8|9630.3|9620.3|9630.3|9620.3|9628.4|9618.4|15
1639032570000|2021-12-09 06:49:30|9630.5|9620.5|9629.4|9619.4|9630.5|9620.5|9629.4|9619.4|2
1639032580000|2021-12-09 06:49:40|9628.8|9618.8|9628.5|9618.5|9629.3|9619.3|9627.1|9617.1|14
1639032590000|2021-12-09 06:49:50|9628|9618|9627.5|9617.5|9628|9618|9627.5|9617.5|5
1639032600000|2021-12-09 06:50:00|9627.6|9617.6|9628.4|9618.4|9629.3|9619.3|9625.8|9615.8|17
1639032610000|2021-12-09 06:50:10|9628.8|9618.8|9627.5|9617.5|9628.8|9618.8|9627.5|9617.5|10
1639032620000|2021-12-09 06:50:20|9627.3|9617.3|9631.5|9621.5|9631.5|9621.5|9627.3|9617.3|16
1639032630000|2021-12-09 06:50:30|9631.1|9621.1|9630.5|9620.5|9631.1|9621.1|9630.5|9620.5|5
1639032640000|2021-12-09 06:50:40|9630.3|9620.3|9629.8|9619.8|9630.3|9620.3|9629.8|9619.8|4
1639032650000|2021-12-09 06:50:50|9630|9620|9631.5|9621.5|9631.5|9621.5|9630|9620|5
1639032660000|2021-12-09 06:51:00|9631.3|9621.3|9631|9621|9631.6|9621.6|9631|9621|5
1639032670000|2021-12-09 06:51:10|9630.6|9620.6|9628.4|9618.4|9630.6|9620.6|9628.4|9618.4|7
1639032680000|2021-12-09 06:51:20|9627.4|9617.4|9628.6|9618.6|9629|9619|9627.4|9617.4|8
1639032690000|2021-12-09 06:51:30|9629|9619|9626.9|9616.9|9629|9619|9626.9|9616.9|12
1639032700000|2021-12-09 06:51:40|9627|9617|9628|9618|9628.8|9618.8|9627|9617|12
1639032710000|2021-12-09 06:51:50|9628.4|9618.4|9628.8|9618.8|9628.9|9618.9|9628.1|9618.1|11
1639032720000|2021-12-09 06:52:00|9629|9619|9629.5|9619.5|9630.3|9620.3|9629|9619|3
1639032750000|2021-12-09 06:52:30|9629|9619|9628.8|9618.8|9630|9620|9628.3|9618.3|11
1639032760000|2021-12-09 06:52:40|9629|9619|9627.3|9617.3|9629.3|9619.3|9627.3|9617.3|10
1639032770000|2021-12-09 06:52:50|9627|9617|9627.1|9617.1|9628.5|9618.5|9626.6|9616.6|14
1639032780000|2021-12-09 06:53:00|9627.4|9617.4|9627.3|9617.3|9627.4|9617.4|9625.1|9615.1|8
1639032790000|2021-12-09 06:53:10|9626.9|9616.9|9625.4|9615.4|9626.9|9616.9|9625.4|9615.4|6
1639032800000|2021-12-09 06:53:20|9626.5|9616.5|9625|9615|9626.8|9616.8|9624.8|9614.8|7
1639032810000|2021-12-09 06:53:30|9624.8|9614.8|9623.9|9613.9|9625.1|9615.1|9623.3|9613.3|13
1639032820000|2021-12-09 06:53:40|9623.6|9613.6|9623.9|9613.9|9624.3|9614.3|9623.6|9613.6|14
1639032830000|2021-12-09 06:53:50|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9623.9|9613.9|10
1639032840000|2021-12-09 06:54:00|9624.5|9614.5|9628.3|9618.3|9628.3|9618.3|9623.9|9613.9|14
1639032850000|2021-12-09 06:54:10|9627.9|9617.9|9627.5|9617.5|9627.9|9617.9|9626.1|9616.1|6
1639032860000|2021-12-09 06:54:20|9627.3|9617.3|9625.8|9615.8|9627.3|9617.3|9625.8|9615.8|6
1639032870000|2021-12-09 06:54:30|9626.5|9616.5|9622.6|9612.6|9626.5|9616.5|9622.6|9612.6|9
1639032880000|2021-12-09 06:54:40|9622.9|9612.9|9622.1|9612.1|9622.9|9612.9|9621.9|9611.9|10
1639032890000|2021-12-09 06:54:50|9621.9|9611.9|9621.5|9611.5|9622.8|9612.8|9621.5|9611.5|3
1639032900000|2021-12-09 06:55:00|9622.8|9612.8|9622.5|9612.5|9623.1|9613.1|9621.5|9611.5|11
1639032910000|2021-12-09 06:55:10|9622.3|9612.3|9624|9614|9624|9614|9622.1|9612.1|8
1639032920000|2021-12-09 06:55:20|9624.3|9614.3|9625|9615|9625|9615|9624.3|9614.3|6
1639032930000|2021-12-09 06:55:30|9625.3|9615.3|9624.8|9614.8|9625.3|9615.3|9624.4|9614.4|7
1639032940000|2021-12-09 06:55:40|9625|9615|9625.5|9615.5|9625.5|9615.5|9625|9615|6
1639032950000|2021-12-09 06:55:50|9625.8|9615.8|9626.6|9616.6|9626.8|9616.8|9625.8|9615.8|7
1639032960000|2021-12-09 06:56:00|9627|9617|9626.8|9616.8|9627|9617|9626.8|9616.8|2
1639032970000|2021-12-09 06:56:10|9626.6|9616.6|9623.6|9613.6|9626.6|9616.6|9623.6|9613.6|6
1639032980000|2021-12-09 06:56:20|9623.4|9613.4|9623|9613|9624|9614|9622.6|9612.6|13
1639032990000|2021-12-09 06:56:30|9623.4|9613.4|9625.5|9615.5|9625.8|9615.8|9621.8|9611.8|16
1639033000000|2021-12-09 06:56:40|9626|9616|9625.1|9615.1|9626|9616|9625.1|9615.1|8
1639033010000|2021-12-09 06:56:50|9625.5|9615.5|9626.9|9616.9|9626.9|9616.9|9625.5|9615.5|6
1639033020000|2021-12-09 06:57:00|9627.1|9617.1|9629|9619|9629|9619|9627.1|9617.1|8
1639033030000|2021-12-09 06:57:10|9629.9|9619.9|9629.6|9619.6|9629.9|9619.9|9628.6|9618.6|6
1639033040000|2021-12-09 06:57:20|9630.6|9620.6|9628|9618|9630.6|9620.6|9628|9618|14
1639033050000|2021-12-09 06:57:30|9628.5|9618.5|9627.9|9617.9|9628.5|9618.5|9627.3|9617.3|6
1639033060000|2021-12-09 06:57:40|9628.3|9618.3|9629.8|9619.8|9629.8|9619.8|9628.3|9618.3|4
1639033080000|2021-12-09 06:58:00|9629.5|9619.5|9628.8|9618.8|9629.5|9619.5|9628.3|9618.3|9
1639033090000|2021-12-09 06:58:10|9628.6|9618.6|9629.8|9619.8|9629.8|9619.8|9627.8|9617.8|15
1639033100000|2021-12-09 06:58:20|9629.5|9619.5|9629.8|9619.8|9629.8|9619.8|9629.5|9619.5|2
1639033110000|2021-12-09 06:58:30|9628.8|9618.8|9628.6|9618.6|9628.8|9618.8|9628.6|9618.6|2
1639033120000|2021-12-09 06:58:40|9629|9619|9628.6|9618.6|9629|9619|9628.6|9618.6|4
1639033130000|2021-12-09 06:58:50|9629|9619|9629.8|9619.8|9629.8|9619.8|9628.8|9618.8|4
1639033140000|2021-12-09 06:59:00|9630.1|9620.1|9631.5|9621.5|9631.5|9621.5|9630.1|9620.1|4
1639033150000|2021-12-09 06:59:10|9630.5|9620.5|9631.1|9621.1|9631.1|9621.1|9630.5|9620.5|6
1639033160000|2021-12-09 06:59:20|9631.6|9621.6|9632|9622|9632|9622|9631.5|9621.5|4
1639033170000|2021-12-09 06:59:30|9632.3|9622.3|9632.8|9622.8|9633|9623|9632.3|9622.3|3
1639033180000|2021-12-09 06:59:40|9632.5|9622.5|9630.5|9620.5|9632.5|9622.5|9630.5|9620.5|8
1639033190000|2021-12-09 06:59:50|9630.8|9620.8|9631.8|9621.8|9631.8|9621.8|9629.3|9619.3|10
1639033200000|2021-12-09 07:00:00|9631.4|9621.4|9629.3|9619.3|9631.5|9621.5|9629.3|9619.3|13
1639033210000|2021-12-09 07:00:10|9629.6|9619.6|9632.5|9622.5|9632.6|9622.6|9629.4|9619.4|14
1639033220000|2021-12-09 07:00:20|9632.1|9622.1|9632.1|9622.1|9632.3|9622.3|9632.1|9622.1|3
1639033230000|2021-12-09 07:00:30|9631.9|9621.9|9631.3|9621.3|9631.9|9621.9|9631.3|9621.3|2
1639033240000|2021-12-09 07:00:40|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|1
1639033260000|2021-12-09 07:01:00|9629.6|9619.6|9629.4|9619.4|9629.6|9619.6|9629.4|9619.4|2
1639033270000|2021-12-09 07:01:10|9629.8|9619.8|9631.9|9621.9|9632.8|9622.8|9629.8|9619.8|8
1639033280000|2021-12-09 07:01:20|9631.6|9621.6|9630|9620|9631.6|9621.6|9630|9620|4
1639033320000|2021-12-09 07:02:00|9629.8|9619.8|9627.6|9617.6|9629.8|9619.8|9627.6|9617.6|4
1639033330000|2021-12-09 07:02:10|9628|9618|9628.5|9618.5|9628.5|9618.5|9628|9618|3
1639033340000|2021-12-09 07:02:20|9628.3|9618.3|9629.8|9619.8|9629.8|9619.8|9628|9618|6
1639033350000|2021-12-09 07:02:30|9630|9620|9629.8|9619.8|9630|9620|9629.8|9619.8|2
1639033360000|2021-12-09 07:02:40|9629.9|9619.9|9629.8|9619.8|9629.9|9619.9|9629.8|9619.8|2
1639033370000|2021-12-09 07:02:50|9629.9|9619.9|9633|9623|9633|9623|9629.9|9619.9|9
1639033390000|2021-12-09 07:03:10|9632.5|9622.5|9632.5|9622.5|9632.5|9622.5|9632.5|9622.5|1
1639033410000|2021-12-09 07:03:30|9636.8|9626.8|9637.9|9627.9|9638.5|9628.5|9636.8|9626.8|7
1639033420000|2021-12-09 07:03:40|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|1
1639033430000|2021-12-09 07:03:50|9637.9|9627.9|9639.4|9629.4|9639.4|9629.4|9637.9|9627.9|4
1639033440000|2021-12-09 07:04:00|9639.6|9629.6|9639.8|9629.8|9639.9|9629.9|9639.4|9629.4|5
1639033450000|2021-12-09 07:04:10|9640|9630|9639.8|9629.8|9640|9630|9639.8|9629.8|4
1639033460000|2021-12-09 07:04:20|9640.1|9630.1|9641.5|9631.5|9641.8|9631.8|9640.1|9630.1|4
1639033470000|2021-12-09 07:04:30|9641.8|9631.8|9641.5|9631.5|9642|9632|9641.5|9631.5|4
1639033480000|2021-12-09 07:04:40|9641.3|9631.3|9641|9631|9641.3|9631.3|9641|9631|2
1639033490000|2021-12-09 07:04:50|9641.3|9631.3|9636|9626|9641.3|9631.3|9635.9|9625.9|12
1639033500000|2021-12-09 07:05:00|9636.4|9626.4|9638.3|9628.3|9638.3|9628.3|9635.8|9625.8|5
1639033510000|2021-12-09 07:05:10|9636.6|9626.6|9635.3|9625.3|9636.6|9626.6|9634.6|9624.6|10
1639033520000|2021-12-09 07:05:20|9635.5|9625.5|9635.8|9625.8|9635.9|9625.9|9635.5|9625.5|4
1639033530000|2021-12-09 07:05:30|9635.5|9625.5|9636.8|9626.8|9637|9627|9633.6|9623.6|12
1639033540000|2021-12-09 07:05:40|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1639033550000|2021-12-09 07:05:50|9636.8|9626.8|9636.3|9626.3|9636.8|9626.8|9636.3|9626.3|3
1639033560000|2021-12-09 07:06:00|9636|9626|9633.8|9623.8|9636|9626|9633.8|9623.8|2
1639033570000|2021-12-09 07:06:10|9634|9624|9634|9624|9634.4|9624.4|9634|9624|6
1639033580000|2021-12-09 07:06:20|9634.3|9624.3|9634|9624|9634.3|9624.3|9634|9624|2
1639033590000|2021-12-09 07:06:30|9634.3|9624.3|9634.3|9624.3|9634.5|9624.5|9634.3|9624.3|3
1639033600000|2021-12-09 07:06:40|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9634|9624|5
1639033610000|2021-12-09 07:06:50|9634|9624|9634|9624|9634.3|9624.3|9634|9624|3
1639033620000|2021-12-09 07:07:00|9634.3|9624.3|9634.5|9624.5|9634.5|9624.5|9633.8|9623.8|8
1639033630000|2021-12-09 07:07:10|9635.8|9625.8|9636|9626|9636|9626|9635.8|9625.8|2
1639033640000|2021-12-09 07:07:20|9635.8|9625.8|9636.1|9626.1|9636.4|9626.4|9634.8|9624.8|5
1639033650000|2021-12-09 07:07:30|9636.3|9626.3|9636.5|9626.5|9636.8|9626.8|9636.1|9626.1|9
1639033660000|2021-12-09 07:07:40|9636.1|9626.1|9636.3|9626.3|9636.5|9626.5|9635.9|9625.9|7
1639033670000|2021-12-09 07:07:50|9635.9|9625.9|9636.3|9626.3|9636.5|9626.5|9635.9|9625.9|10
1639033680000|2021-12-09 07:08:00|9635.9|9625.9|9635.9|9625.9|9636.5|9626.5|9635.9|9625.9|10
1639033690000|2021-12-09 07:08:10|9635.1|9625.1|9635.3|9625.3|9635.8|9625.8|9634.9|9624.9|10
1639033700000|2021-12-09 07:08:20|9635|9625|9634.9|9624.9|9635|9625|9634.8|9624.8|5
1639033710000|2021-12-09 07:08:30|9633.5|9623.5|9628|9618|9633.5|9623.5|9628|9618|5
1639033720000|2021-12-09 07:08:40|9627.8|9617.8|9627.8|9617.8|9628|9618|9627.8|9617.8|3
1639033740000|2021-12-09 07:09:00|9627.4|9617.4|9627|9617|9627.4|9617.4|9627|9617|2
1639033750000|2021-12-09 07:09:10|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|1
1639033760000|2021-12-09 07:09:20|9627|9617|9627.5|9617.5|9627.5|9617.5|9627|9617|2
1639033770000|2021-12-09 07:09:30|9628.4|9618.4|9628.3|9618.3|9628.4|9618.4|9628.3|9618.3|2
1639033780000|2021-12-09 07:09:40|9628|9618|9628|9618|9628.3|9618.3|9628|9618|3
1639033790000|2021-12-09 07:09:50|9628.3|9618.3|9628|9618|9628.3|9618.3|9628|9618|2
1639033800000|2021-12-09 07:10:00|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|1
1639033810000|2021-12-09 07:10:10|9628.6|9618.6|9629.5|9619.5|9629.9|9619.9|9628.3|9618.3|16
1639033820000|2021-12-09 07:10:20|9629.8|9619.8|9629.5|9619.5|9629.8|9619.8|9629.5|9619.5|2
1639033830000|2021-12-09 07:10:30|9629.8|9619.8|9632.1|9622.1|9632.1|9622.1|9629.5|9619.5|6
1639033840000|2021-12-09 07:10:40|9632|9622|9635.6|9625.6|9635.6|9625.6|9632|9622|3
1639033850000|2021-12-09 07:10:50|9635.9|9625.9|9635.9|9625.9|9635.9|9625.9|9635.9|9625.9|1
1639033860000|2021-12-09 07:11:00|9636.3|9626.3|9635.3|9625.3|9636.6|9626.6|9635.3|9625.3|7
1639033870000|2021-12-09 07:11:10|9634.8|9624.8|9634|9624|9634.8|9624.8|9634|9624|3
1639033880000|2021-12-09 07:11:20|9634.5|9624.5|9636.5|9626.5|9636.5|9626.5|9634.5|9624.5|7
1639033890000|2021-12-09 07:11:30|9636.3|9626.3|9635.5|9625.5|9636.3|9626.3|9634.6|9624.6|13
1639033900000|2021-12-09 07:11:40|9635.9|9625.9|9636.3|9626.3|9636.3|9626.3|9635|9625|5
1639033910000|2021-12-09 07:11:50|9636.5|9626.5|9638.3|9628.3|9638.3|9628.3|9636.5|9626.5|8
1639033920000|2021-12-09 07:12:00|9637.4|9627.4|9638.9|9628.9|9638.9|9628.9|9637.4|9627.4|10
1639033930000|2021-12-09 07:12:10|9639.1|9629.1|9638.4|9628.4|9639.1|9629.1|9638.4|9628.4|3
1639033950000|2021-12-09 07:12:30|9637.9|9627.9|9637.3|9627.3|9637.9|9627.9|9636.9|9626.9|4
1639033960000|2021-12-09 07:12:40|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|1
1639033990000|2021-12-09 07:13:10|9637.1|9627.1|9636.9|9626.9|9637.1|9627.1|9636.9|9626.9|2
1639034000000|2021-12-09 07:13:20|9636.5|9626.5|9635.4|9625.4|9636.5|9626.5|9635.1|9625.1|7
1639034010000|2021-12-09 07:13:30|9635.1|9625.1|9634.8|9624.8|9635.1|9625.1|9634.8|9624.8|5
1639034020000|2021-12-09 07:13:40|9634.9|9624.9|9635.1|9625.1|9635.3|9625.3|9634.6|9624.6|6
1639034030000|2021-12-09 07:13:50|9635.3|9625.3|9637.1|9627.1|9637.1|9627.1|9635.3|9625.3|2
1639034040000|2021-12-09 07:14:00|9637|9627|9637.3|9627.3|9637.3|9627.3|9637|9627|2
1639034050000|2021-12-09 07:14:10|9637.6|9627.6|9637.5|9627.5|9637.6|9627.6|9637.4|9627.4|9
1639034060000|2021-12-09 07:14:20|9637.4|9627.4|9637.1|9627.1|9637.4|9627.4|9637|9627|3
1639034070000|2021-12-09 07:14:30|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.1|9627.1|3
1639034080000|2021-12-09 07:14:40|9637.1|9627.1|9636.9|9626.9|9637.1|9627.1|9636.3|9626.3|6
1639034090000|2021-12-09 07:14:50|9637.1|9627.1|9637.1|9627.1|9637.4|9627.4|9637.1|9627.1|3
1639034100000|2021-12-09 07:15:00|9636.8|9626.8|9636.6|9626.6|9636.8|9626.8|9636.5|9626.5|3
1639034110000|2021-12-09 07:15:10|9636.5|9626.5|9636.8|9626.8|9636.8|9626.8|9636.5|9626.5|3
1639034120000|2021-12-09 07:15:20|9637|9627|9637.1|9627.1|9637.1|9627.1|9637|9627|2
1639034130000|2021-12-09 07:15:30|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637|9627|3
1639034140000|2021-12-09 07:15:40|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|1
1639034160000|2021-12-09 07:16:00|9637.4|9627.4|9639.4|9629.4|9639.4|9629.4|9637.3|9627.3|7
1639034170000|2021-12-09 07:16:10|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|1
1639034180000|2021-12-09 07:16:20|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|1
1639034200000|2021-12-09 07:16:40|9639.3|9629.3|9639|9629|9639.3|9629.3|9639|9629|2
1639034210000|2021-12-09 07:16:50|9638.6|9628.6|9639.1|9629.1|9639.1|9629.1|9638.6|9628.6|10
1639034220000|2021-12-09 07:17:00|9639.4|9629.4|9639.1|9629.1|9639.4|9629.4|9639.1|9629.1|4
1639034230000|2021-12-09 07:17:10|9639.4|9629.4|9639.1|9629.1|9639.4|9629.4|9639.1|9629.1|2
1639034240000|2021-12-09 07:17:20|9638.6|9628.6|9638.5|9628.5|9638.6|9628.6|9638.5|9628.5|2
1639034270000|2021-12-09 07:17:50|9638.3|9628.3|9638.1|9628.1|9638.3|9628.3|9638.1|9628.1|2
1639034280000|2021-12-09 07:18:00|9637.9|9627.9|9637.5|9627.5|9637.9|9627.9|9637.3|9627.3|6
1639034290000|2021-12-09 07:18:10|9637.8|9627.8|9639.4|9629.4|9639.4|9629.4|9637.8|9627.8|7
1639034300000|2021-12-09 07:18:20|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|1
1639034310000|2021-12-09 07:18:30|9639.4|9629.4|9639.1|9629.1|9639.4|9629.4|9639.1|9629.1|4
1639034320000|2021-12-09 07:18:40|9639.4|9629.4|9639.1|9629.1|9639.4|9629.4|9639.1|9629.1|2
1639034330000|2021-12-09 07:18:50|9639.4|9629.4|9639.6|9629.6|9639.6|9629.6|9639.4|9629.4|4
1639034340000|2021-12-09 07:19:00|9639.5|9629.5|9639.5|9629.5|9639.6|9629.6|9639.5|9629.5|3
1639034350000|2021-12-09 07:19:10|9639.3|9629.3|9638.6|9628.6|9639.3|9629.3|9638.6|9628.6|6
1639034360000|2021-12-09 07:19:20|9638.3|9628.3|9638.8|9628.8|9639.1|9629.1|9638|9628|11
1639034370000|2021-12-09 07:19:30|9638.9|9628.9|9638.8|9628.8|9639.1|9629.1|9638.8|9628.8|4
1639034380000|2021-12-09 07:19:40|9638.9|9628.9|9639.4|9629.4|9639.6|9629.6|9638.9|9628.9|4
1639034390000|2021-12-09 07:19:50|9639.1|9629.1|9638.4|9628.4|9639.1|9629.1|9638.4|9628.4|6
1639034400000|2021-12-09 07:20:00|9638.1|9628.1|9638.1|9628.1|9638.1|9628.1|9638.1|9628.1|1
1639034410000|2021-12-09 07:20:10|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|1
1639034420000|2021-12-09 07:20:20|9638|9628|9638|9628|9638.1|9628.1|9637.8|9627.8|7
1639034440000|2021-12-09 07:20:40|9638.4|9628.4|9639.6|9629.6|9639.6|9629.6|9638.4|9628.4|2
1639034450000|2021-12-09 07:20:50|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|1
1639034490000|2021-12-09 07:21:30|9640|9630|9640|9630|9640|9630|9640|9630|1
1639034500000|2021-12-09 07:21:40|9640.3|9630.3|9642.8|9632.8|9642.8|9632.8|9640.3|9630.3|6
1639034510000|2021-12-09 07:21:50|9640.5|9630.5|9641.3|9631.3|9641.5|9631.5|9640.5|9630.5|7
1639034520000|2021-12-09 07:22:00|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|9641|9631|7
1639034530000|2021-12-09 07:22:10|9641.6|9631.6|9643|9633|9643|9633|9641.6|9631.6|13
1639034540000|2021-12-09 07:22:20|9642.8|9632.8|9644.4|9634.4|9644.4|9634.4|9642.5|9632.5|10
1639034550000|2021-12-09 07:22:30|9644.3|9634.3|9644|9634|9644.4|9634.4|9642.3|9632.3|15
1639034560000|2021-12-09 07:22:40|9644.1|9634.1|9644.1|9634.1|9644.1|9634.1|9644.1|9634.1|1
1639034570000|2021-12-09 07:22:50|9643.8|9633.8|9644.1|9634.1|9644.4|9634.4|9643.5|9633.5|11
1639034580000|2021-12-09 07:23:00|9644.4|9634.4|9644.1|9634.1|9644.4|9634.4|9644.1|9634.1|2
1639034590000|2021-12-09 07:23:10|9643.3|9633.3|9643.5|9633.5|9644|9634|9643.3|9633.3|4
1639034610000|2021-12-09 07:23:30|9644|9634|9644|9634|9644|9634|9644|9634|1
1639034620000|2021-12-09 07:23:40|9644.4|9634.4|9646.8|9636.8|9646.8|9636.8|9644.4|9634.4|5
1639034630000|2021-12-09 07:23:50|9646.9|9636.9|9647|9637|9647.3|9637.3|9646.8|9636.8|6
1639034640000|2021-12-09 07:24:00|9646.8|9636.8|9647.5|9637.5|9647.5|9637.5|9646.8|9636.8|5
1639034650000|2021-12-09 07:24:10|9647.8|9637.8|9643.6|9633.6|9647.8|9637.8|9643.6|9633.6|9
1639034660000|2021-12-09 07:24:20|9643.8|9633.8|9644|9634|9644|9634|9643.8|9633.8|2
1639034670000|2021-12-09 07:24:30|9643.8|9633.8|9644.5|9634.5|9644.5|9634.5|9643.8|9633.8|4
1639034680000|2021-12-09 07:24:40|9644.3|9634.3|9644|9634|9644.3|9634.3|9643.5|9633.5|4
1639034690000|2021-12-09 07:24:50|9644.3|9634.3|9644.5|9634.5|9644.6|9634.6|9644.3|9634.3|3
1639034700000|2021-12-09 07:25:00|9644.6|9634.6|9644.6|9634.6|9644.6|9634.6|9644.6|9634.6|1
1639034710000|2021-12-09 07:25:10|9644.8|9634.8|9647.1|9637.1|9647.1|9637.1|9644.8|9634.8|7
1639034720000|2021-12-09 07:25:20|9647|9637|9647.6|9637.6|9647.8|9637.8|9647|9637|7
1639034730000|2021-12-09 07:25:30|9647.3|9637.3|9647.8|9637.8|9647.8|9637.8|9647.3|9637.3|4
1639034740000|2021-12-09 07:25:40|9647.5|9637.5|9648.3|9638.3|9648.3|9638.3|9647.3|9637.3|9
1639034750000|2021-12-09 07:25:50|9648|9638|9648|9638|9648|9638|9648|9638|1
1639034760000|2021-12-09 07:26:00|9647.8|9637.8|9646|9636|9647.8|9637.8|9646|9636|7
1639034770000|2021-12-09 07:26:10|9645.1|9635.1|9645|9635|9645.1|9635.1|9645|9635|2
1639034780000|2021-12-09 07:26:20|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9644.1|9634.1|3
1639034790000|2021-12-09 07:26:30|9644.5|9634.5|9644.9|9634.9|9644.9|9634.9|9644.5|9634.5|2
1639034800000|2021-12-09 07:26:40|9646.3|9636.3|9646.3|9636.3|9646.5|9636.5|9646.3|9636.3|3
1639034810000|2021-12-09 07:26:50|9645.4|9635.4|9646.1|9636.1|9646.1|9636.1|9645.4|9635.4|2
1639034820000|2021-12-09 07:27:00|9646|9636|9645.3|9635.3|9646.1|9636.1|9645.3|9635.3|7
1639034830000|2021-12-09 07:27:10|9644.6|9634.6|9644.3|9634.3|9644.6|9634.6|9644|9634|6
1639034840000|2021-12-09 07:27:20|9644.5|9634.5|9644|9634|9644.5|9634.5|9644|9634|3
1639034850000|2021-12-09 07:27:30|9643.8|9633.8|9643.3|9633.3|9644.1|9634.1|9643.3|9633.3|5
1639034860000|2021-12-09 07:27:40|9643|9633|9643|9633|9643.3|9633.3|9643|9633|3
1639034870000|2021-12-09 07:27:50|9643.4|9633.4|9645.5|9635.5|9645.5|9635.5|9643.4|9633.4|3
1639034880000|2021-12-09 07:28:00|9645.4|9635.4|9646.8|9636.8|9646.8|9636.8|9645|9635|8
1639034890000|2021-12-09 07:28:10|9645.9|9635.9|9643|9633|9645.9|9635.9|9643|9633|4
1639034900000|2021-12-09 07:28:20|9643.8|9633.8|9645|9635|9645|9635|9643.8|9633.8|2
1639034910000|2021-12-09 07:28:30|9644.8|9634.8|9644.4|9634.4|9644.8|9634.8|9644.4|9634.4|3
1639034930000|2021-12-09 07:28:50|9644.6|9634.6|9645.1|9635.1|9645.1|9635.1|9644.6|9634.6|2
1639034940000|2021-12-09 07:29:00|9644.8|9634.8|9644.8|9634.8|9644.9|9634.9|9643|9633|8
1639034950000|2021-12-09 07:29:10|9644.9|9634.9|9645.1|9635.1|9645.1|9635.1|9644.9|9634.9|2
1639034960000|2021-12-09 07:29:20|9645.4|9635.4|9645.5|9635.5|9645.5|9635.5|9645.4|9635.4|2
1639034980000|2021-12-09 07:29:40|9645.9|9635.9|9646|9636|9646|9636|9645.9|9635.9|2
1639034990000|2021-12-09 07:29:50|9645.8|9635.8|9646|9636|9646|9636|9645.8|9635.8|2
1639035000000|2021-12-09 07:30:00|9646.4|9636.4|9647.8|9637.8|9648.4|9638.4|9646.4|9636.4|8
1639035010000|2021-12-09 07:30:10|9647.1|9637.1|9648|9638|9648|9638|9646.5|9636.5|7
1639035020000|2021-12-09 07:30:20|9647.9|9637.9|9647.5|9637.5|9647.9|9637.9|9647|9637|7
1639035030000|2021-12-09 07:30:30|9647.1|9637.1|9641.8|9631.8|9647.1|9637.1|9641.3|9631.3|7
1639035040000|2021-12-09 07:30:40|9641.5|9631.5|9642.9|9632.9|9642.9|9632.9|9641.5|9631.5|4
1639035050000|2021-12-09 07:30:50|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|9642.3|9632.3|3
1639035060000|2021-12-09 07:31:00|9642.1|9632.1|9641.3|9631.3|9642.1|9632.1|9641.3|9631.3|6
1639035120000|2021-12-09 07:32:00|9641.9|9631.9|9643.4|9633.4|9643.4|9633.4|9641.9|9631.9|4
1639035130000|2021-12-09 07:32:10|9642.5|9632.5|9643.1|9633.1|9643.1|9633.1|9642.5|9632.5|3
1639035140000|2021-12-09 07:32:20|9642.9|9632.9|9643.1|9633.1|9643.1|9633.1|9642.9|9632.9|2
1639035150000|2021-12-09 07:32:30|9643.3|9633.3|9642.1|9632.1|9643.3|9633.3|9642.1|9632.1|4
1639035160000|2021-12-09 07:32:40|9642|9632|9642.3|9632.3|9642.3|9632.3|9641.8|9631.8|4
1639035170000|2021-12-09 07:32:50|9642.5|9632.5|9641.4|9631.4|9642.5|9632.5|9641.4|9631.4|4
1639035180000|2021-12-09 07:33:00|9641.5|9631.5|9641.5|9631.5|9641.6|9631.6|9641|9631|6
1639035190000|2021-12-09 07:33:10|9641.3|9631.3|9641.5|9631.5|9641.5|9631.5|9641.3|9631.3|2
1639035200000|2021-12-09 07:33:20|9641.4|9631.4|9640.5|9630.5|9641.4|9631.4|9640.5|9630.5|3
1639035230000|2021-12-09 07:33:50|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9640.1|9630.1|3
1639035240000|2021-12-09 07:34:00|9639.9|9629.9|9639.5|9629.5|9640.5|9630.5|9638.8|9628.8|8
1639035250000|2021-12-09 07:34:10|9639.3|9629.3|9639.5|9629.5|9639.5|9629.5|9639.3|9629.3|2
1639035260000|2021-12-09 07:34:20|9639.4|9629.4|9638.5|9628.5|9639.4|9629.4|9638.4|9628.4|4
1639035270000|2021-12-09 07:34:30|9638.4|9628.4|9639.3|9629.3|9639.3|9629.3|9637.6|9627.6|4
1639035280000|2021-12-09 07:34:40|9639|9629|9638.6|9628.6|9639|9629|9638.6|9628.6|2
1639035290000|2021-12-09 07:34:50|9638.4|9628.4|9638.1|9628.1|9638.4|9628.4|9638.1|9628.1|2
1639035300000|2021-12-09 07:35:00|9638.3|9628.3|9638.8|9628.8|9638.8|9628.8|9638.3|9628.3|4
1639035310000|2021-12-09 07:35:10|9639|9629|9638.5|9628.5|9639.8|9629.8|9638.4|9628.4|6
1639035320000|2021-12-09 07:35:20|9639|9629|9639.5|9629.5|9639.5|9629.5|9639|9629|3
1639035330000|2021-12-09 07:35:30|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|1
1639035340000|2021-12-09 07:35:40|9638.9|9628.9|9635.9|9625.9|9638.9|9628.9|9635.9|9625.9|6
1639035350000|2021-12-09 07:35:50|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1639035360000|2021-12-09 07:36:00|9636.3|9626.3|9635.5|9625.5|9636.3|9626.3|9635.5|9625.5|3
1639035380000|2021-12-09 07:36:20|9634.6|9624.6|9634.9|9624.9|9634.9|9624.9|9634.6|9624.6|2
1639035390000|2021-12-09 07:36:30|9635.5|9625.5|9635.3|9625.3|9635.5|9625.5|9635.1|9625.1|3
1639035400000|2021-12-09 07:36:40|9634.9|9624.9|9635|9625|9635|9625|9634.9|9624.9|2
1639035410000|2021-12-09 07:36:50|9634.5|9624.5|9633.5|9623.5|9634.5|9624.5|9633.5|9623.5|2
1639035420000|2021-12-09 07:37:00|9633.1|9623.1|9633|9623|9633.4|9623.4|9633|9623|4
1639035470000|2021-12-09 07:37:50|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|1
1639035530000|2021-12-09 07:38:50|9633.3|9623.3|9634.3|9624.3|9634.3|9624.3|9633.3|9623.3|2
1639035560000|2021-12-09 07:39:20|9633.4|9623.4|9633|9623|9633.4|9623.4|9633|9623|3
1639035580000|2021-12-09 07:39:40|9632.8|9622.8|9633|9623|9633|9623|9632.8|9622.8|2
1639035590000|2021-12-09 07:39:50|9633.8|9623.8|9633.4|9623.4|9633.8|9623.8|9633.1|9623.1|6
1639035600000|2021-12-09 07:40:00|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|1
1639035610000|2021-12-09 07:40:10|9633.9|9623.9|9633.8|9623.8|9634.5|9624.5|9633|9623|10
1639035620000|2021-12-09 07:40:20|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9634|9624|3
1639035660000|2021-12-09 07:41:00|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|1
1639035670000|2021-12-09 07:41:10|9633.3|9623.3|9633.6|9623.6|9633.6|9623.6|9633.1|9623.1|3
1639035680000|2021-12-09 07:41:20|9633.8|9623.8|9633.5|9623.5|9633.8|9623.8|9633.3|9623.3|4
1639035690000|2021-12-09 07:41:30|9633.3|9623.3|9633.5|9623.5|9633.8|9623.8|9633.3|9623.3|8
1639035710000|2021-12-09 07:41:50|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|9633.5|9623.5|3
1639035720000|2021-12-09 07:42:00|9633.6|9623.6|9633.5|9623.5|9633.8|9623.8|9633.3|9623.3|9
1639035750000|2021-12-09 07:42:30|9633.8|9623.8|9634|9624|9634|9624|9633.5|9623.5|7
1639035760000|2021-12-09 07:42:40|9633.8|9623.8|9633.5|9623.5|9633.8|9623.8|9633.5|9623.5|4
1639035770000|2021-12-09 07:42:50|9633.8|9623.8|9635.8|9625.8|9635.8|9625.8|9633.5|9623.5|7
1639035780000|2021-12-09 07:43:00|9636|9626|9635.8|9625.8|9636.8|9626.8|9635.8|9625.8|5
1639035790000|2021-12-09 07:43:10|9635.5|9625.5|9635.8|9625.8|9635.8|9625.8|9635.5|9625.5|4
1639035800000|2021-12-09 07:43:20|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9635.9|9625.9|5
1639035810000|2021-12-09 07:43:30|9636.1|9626.1|9636|9626|9636.5|9626.5|9636|9626|5
1639035820000|2021-12-09 07:43:40|9636.3|9626.3|9634.8|9624.8|9636.3|9626.3|9634.8|9624.8|6
1639035830000|2021-12-09 07:43:50|9634.5|9624.5|9636|9626|9636|9626|9634.5|9624.5|6
1639035840000|2021-12-09 07:44:00|9635.6|9625.6|9633.8|9623.8|9635.6|9625.6|9633.8|9623.8|11
1639035850000|2021-12-09 07:44:10|9633.4|9623.4|9631|9621|9633.4|9623.4|9631|9621|3
1639035860000|2021-12-09 07:44:20|9630.9|9620.9|9630.8|9620.8|9630.9|9620.9|9629.9|9619.9|5
1639035870000|2021-12-09 07:44:30|9631|9621|9632|9622|9632|9622|9631|9621|3
1639035880000|2021-12-09 07:44:40|9631.8|9621.8|9630.6|9620.6|9631.8|9621.8|9630.4|9620.4|9
1639035890000|2021-12-09 07:44:50|9631|9621|9631.9|9621.9|9631.9|9621.9|9631|9621|3
1639035900000|2021-12-09 07:45:00|9631.5|9621.5|9631.3|9621.3|9631.5|9621.5|9631|9621|6
1639035910000|2021-12-09 07:45:10|9631|9621|9632.3|9622.3|9632.3|9622.3|9631|9621|5
1639035920000|2021-12-09 07:45:20|9632.5|9622.5|9632.1|9622.1|9633.6|9623.6|9632.1|9622.1|7
1639035930000|2021-12-09 07:45:30|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|1
1639035940000|2021-12-09 07:45:40|9631.5|9621.5|9631.3|9621.3|9631.5|9621.5|9631.3|9621.3|2
1639035950000|2021-12-09 07:45:50|9631|9621|9631.1|9621.1|9631.1|9621.1|9631|9621|2
1639035960000|2021-12-09 07:46:00|9631.5|9621.5|9630.4|9620.4|9631.5|9621.5|9630.3|9620.3|6
1639035970000|2021-12-09 07:46:10|9630.1|9620.1|9630.4|9620.4|9630.4|9620.4|9630.1|9620.1|2
1639036000000|2021-12-09 07:46:40|9630.1|9620.1|9630.8|9620.8|9631.3|9621.3|9630.1|9620.1|7
1639036010000|2021-12-09 07:46:50|9630.5|9620.5|9629|9619|9630.8|9620.8|9628.8|9618.8|9
1639036020000|2021-12-09 07:47:00|9629.4|9619.4|9630.5|9620.5|9630.5|9620.5|9629.4|9619.4|2
1639036030000|2021-12-09 07:47:10|9630.3|9620.3|9630.5|9620.5|9630.5|9620.5|9630.3|9620.3|4
1639036050000|2021-12-09 07:47:30|9630.3|9620.3|9629.9|9619.9|9630.4|9620.4|9629.9|9619.9|6
1639036060000|2021-12-09 07:47:40|9630.3|9620.3|9630.9|9620.9|9630.9|9620.9|9630.3|9620.3|2
1639036070000|2021-12-09 07:47:50|9630.6|9620.6|9632.1|9622.1|9632.1|9622.1|9630.6|9620.6|3
1639036080000|2021-12-09 07:48:00|9631.8|9621.8|9633.5|9623.5|9633.6|9623.6|9631.8|9621.8|6
1639036090000|2021-12-09 07:48:10|9633.3|9623.3|9633.4|9623.4|9633.4|9623.4|9632.5|9622.5|7
1639036110000|2021-12-09 07:48:30|9633|9623|9633.3|9623.3|9633.3|9623.3|9633|9623|2
1639036120000|2021-12-09 07:48:40|9632.8|9622.8|9632|9622|9632.8|9622.8|9632|9622|3
1639036130000|2021-12-09 07:48:50|9631.4|9621.4|9628.8|9618.8|9631.4|9621.4|9628.8|9618.8|20
1639036140000|2021-12-09 07:49:00|9629.5|9619.5|9629|9619|9629.5|9619.5|9629|9619|2
1639036150000|2021-12-09 07:49:10|9630.3|9620.3|9630.8|9620.8|9631.5|9621.5|9630.3|9620.3|9
1639036160000|2021-12-09 07:49:20|9631|9621|9631|9621|9631.3|9621.3|9630.8|9620.8|5
1639036170000|2021-12-09 07:49:30|9630.8|9620.8|9631|9621|9631|9621|9630.8|9620.8|2
1639036180000|2021-12-09 07:49:40|9630.8|9620.8|9630.3|9620.3|9630.8|9620.8|9630.3|9620.3|5
1639036200000|2021-12-09 07:50:00|9630.6|9620.6|9630.8|9620.8|9630.8|9620.8|9630.4|9620.4|3
1639036210000|2021-12-09 07:50:10|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|1
1639036220000|2021-12-09 07:50:20|9630.8|9620.8|9630.8|9620.8|9631.4|9621.4|9630.5|9620.5|8
1639036230000|2021-12-09 07:50:30|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|1
1639036240000|2021-12-09 07:50:40|9630.9|9620.9|9630.8|9620.8|9631.1|9621.1|9630.6|9620.6|5
1639036250000|2021-12-09 07:50:50|9630.3|9620.3|9630.1|9620.1|9630.3|9620.3|9629.8|9619.8|3
1639036260000|2021-12-09 07:51:00|9630.4|9620.4|9629|9619|9630.4|9620.4|9629|9619|6
1639036300000|2021-12-09 07:51:40|9628.3|9618.3|9628.1|9618.1|9628.6|9618.6|9628.1|9618.1|3
1639036320000|2021-12-09 07:52:00|9628.6|9618.6|9630.5|9620.5|9631.3|9621.3|9628.6|9618.6|13
1639036330000|2021-12-09 07:52:10|9630|9620|9629.8|9619.8|9630|9620|9629.8|9619.8|2
1639036340000|2021-12-09 07:52:20|9629.3|9619.3|9629.3|9619.3|9629.3|9619.3|9629.3|9619.3|1
1639036350000|2021-12-09 07:52:30|9628.8|9618.8|9628.1|9618.1|9628.8|9618.8|9628.1|9618.1|8
1639036370000|2021-12-09 07:52:50|9628.6|9618.6|9629.3|9619.3|9629.3|9619.3|9628.6|9618.6|2
1639036380000|2021-12-09 07:53:00|9629|9619|9628.6|9618.6|9629|9619|9628.6|9618.6|3
1639036410000|2021-12-09 07:53:30|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|1
1639036420000|2021-12-09 07:53:40|9628.6|9618.6|9628.4|9618.4|9628.6|9618.6|9628.4|9618.4|6
1639036430000|2021-12-09 07:53:50|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|1
1639036450000|2021-12-09 07:54:10|9628.4|9618.4|9629.8|9619.8|9630.1|9620.1|9628.4|9618.4|4
1639036460000|2021-12-09 07:54:20|9629.9|9619.9|9629.8|9619.8|9630.4|9620.4|9629.8|9619.8|5
1639036470000|2021-12-09 07:54:30|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|1
1639036490000|2021-12-09 07:54:50|9630.4|9620.4|9630.4|9620.4|9630.4|9620.4|9630.4|9620.4|1
1639036500000|2021-12-09 07:55:00|9630.1|9620.1|9630.3|9620.3|9630.3|9620.3|9629.9|9619.9|5
1639036510000|2021-12-09 07:55:10|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|9630.4|9620.4|3
1639036520000|2021-12-09 07:55:20|9630.3|9620.3|9632.3|9622.3|9632.3|9622.3|9630.3|9620.3|3
1639036530000|2021-12-09 07:55:30|9632|9622|9632|9622|9632|9622|9632|9622|1
1639036540000|2021-12-09 07:55:40|9631.8|9621.8|9632|9622|9632.3|9622.3|9631.8|9621.8|4
1639036550000|2021-12-09 07:55:50|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|1
1639036560000|2021-12-09 07:56:00|9632.5|9622.5|9632|9622|9632.5|9622.5|9632|9622|3
1639036570000|2021-12-09 07:56:10|9631.5|9621.5|9630.8|9620.8|9631.5|9621.5|9630.8|9620.8|4
1639036580000|2021-12-09 07:56:20|9631|9621|9630.8|9620.8|9631.5|9621.5|9630.8|9620.8|3
1639036590000|2021-12-09 07:56:30|9630.5|9620.5|9629.8|9619.8|9630.8|9620.8|9629.8|9619.8|6
1639036600000|2021-12-09 07:56:40|9628.3|9618.3|9628.8|9618.8|9628.8|9618.8|9628.3|9618.3|2
1639036610000|2021-12-09 07:56:50|9629|9619|9629|9619|9629.3|9619.3|9629|9619|3
1639036620000|2021-12-09 07:57:00|9628.8|9618.8|9628.3|9618.3|9628.8|9618.8|9628|9618|6
1639036630000|2021-12-09 07:57:10|9628|9618|9628.3|9618.3|9628.5|9618.5|9628|9618|8
1639036650000|2021-12-09 07:57:30|9628|9618|9625|9615|9628|9618|9624.8|9614.8|7
1639036660000|2021-12-09 07:57:40|9624.8|9614.8|9624|9614|9625|9615|9623|9613|8
1639036670000|2021-12-09 07:57:50|9623.8|9613.8|9625|9615|9625.3|9615.3|9623.8|9613.8|9
1639036680000|2021-12-09 07:58:00|9624.8|9614.8|9626.5|9616.5|9626.5|9616.5|9624.8|9614.8|10
1639036690000|2021-12-09 07:58:10|9626.8|9616.8|9626.5|9616.5|9627|9617|9626.5|9616.5|4
1639036700000|2021-12-09 07:58:20|9627|9617|9626.3|9616.3|9627|9617|9623|9613|14
1639036710000|2021-12-09 07:58:30|9626|9616|9624.8|9614.8|9626|9616|9624.5|9614.5|8
1639036720000|2021-12-09 07:58:40|9625|9615|9624|9614|9625|9615|9623.8|9613.8|5
1639036730000|2021-12-09 07:58:50|9623.5|9613.5|9624|9614|9624|9614|9623.5|9613.5|3
1639036740000|2021-12-09 07:59:00|9624.3|9614.3|9625.3|9615.3|9625.8|9615.8|9624.3|9614.3|13
1639036750000|2021-12-09 07:59:10|9625.8|9615.8|9625.3|9615.3|9627|9617|9625.3|9615.3|15
1639036760000|2021-12-09 07:59:20|9625|9615|9624.8|9614.8|9626.8|9616.8|9624.8|9614.8|12
1639036770000|2021-12-09 07:59:30|9624.5|9614.5|9624|9614|9625|9615|9623.3|9613.3|13
1639036780000|2021-12-09 07:59:40|9623.3|9613.3|9623.3|9613.3|9623.8|9613.8|9623|9613|9
1639036790000|2021-12-09 07:59:50|9623|9613|9625.8|9615.8|9626.5|9616.5|9623|9613|12
1639036800000|2021-12-09 08:00:00|9625.5|9615.5|9622.5|9612.5|9625.5|9615.5|9622.3|9612.3|14
1639036810000|2021-12-09 08:00:10|9622.3|9612.3|9620.5|9610.5|9622.8|9612.8|9619.9|9609.9|18
1639036820000|2021-12-09 08:00:20|9620.3|9610.3|9619.5|9609.5|9620.5|9610.5|9618.5|9608.5|9
1639036830000|2021-12-09 08:00:30|9619.3|9609.3|9618.5|9608.5|9619.5|9609.5|9618.5|9608.5|7
1639036840000|2021-12-09 08:00:40|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9615.3|9605.3|9
1639036850000|2021-12-09 08:00:50|9617.8|9607.8|9613.8|9603.8|9617.8|9607.8|9613.8|9603.8|12
1639036860000|2021-12-09 08:01:00|9613.5|9603.5|9615.3|9605.3|9615.3|9605.3|9613.3|9603.3|11
1639036870000|2021-12-09 08:01:10|9616.5|9606.5|9620.3|9610.3|9620.8|9610.8|9616.5|9606.5|13
1639036880000|2021-12-09 08:01:20|9620.5|9610.5|9622.5|9612.5|9622.8|9612.8|9620.5|9610.5|13
1639036890000|2021-12-09 08:01:30|9622.3|9612.3|9621.3|9611.3|9622.3|9612.3|9621|9611|6
1639036900000|2021-12-09 08:01:40|9621.5|9611.5|9621.3|9611.3|9621.5|9611.5|9620.5|9610.5|6
1639036910000|2021-12-09 08:01:50|9621|9611|9620|9610|9621|9611|9619.8|9609.8|11
1639036920000|2021-12-09 08:02:00|9620.3|9610.3|9620.5|9610.5|9620.5|9610.5|9619.3|9609.3|8
1639036930000|2021-12-09 08:02:10|9620.3|9610.3|9621.5|9611.5|9621.8|9611.8|9620.3|9610.3|8
1639036940000|2021-12-09 08:02:20|9621.3|9611.3|9620.8|9610.8|9621.3|9611.3|9620.3|9610.3|7
1639036950000|2021-12-09 08:02:30|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9620.3|9610.3|3
1639036960000|2021-12-09 08:02:40|9620.3|9610.3|9620|9610|9620.8|9610.8|9620|9610|7
1639036970000|2021-12-09 08:02:50|9620.3|9610.3|9620.5|9610.5|9620.8|9610.8|9620|9610|8
1639036980000|2021-12-09 08:03:00|9621.5|9611.5|9623.3|9613.3|9623.3|9613.3|9620.8|9610.8|12
1639036990000|2021-12-09 08:03:10|9623|9613|9618.3|9608.3|9623|9613|9618|9608|10
1639037000000|2021-12-09 08:03:20|9618|9608|9616.3|9606.3|9618|9608|9616.3|9606.3|4
1639037020000|2021-12-09 08:03:40|9617|9607|9618.3|9608.3|9618.3|9608.3|9617|9607|2
1639037030000|2021-12-09 08:03:50|9618.5|9608.5|9618.5|9608.5|9619.5|9609.5|9618.3|9608.3|9
1639037040000|2021-12-09 08:04:00|9618.3|9608.3|9618.5|9608.5|9618.5|9608.5|9618.3|9608.3|4
1639037050000|2021-12-09 08:04:10|9618|9608|9618.3|9608.3|9618.3|9608.3|9618|9608|10
1639037060000|2021-12-09 08:04:20|9618.5|9608.5|9618.8|9608.8|9618.8|9608.8|9618.5|9608.5|2
1639037070000|2021-12-09 08:04:30|9620|9610|9617.5|9607.5|9620|9610|9617.3|9607.3|12
1639037080000|2021-12-09 08:04:40|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|1
1639037090000|2021-12-09 08:04:50|9616.5|9606.5|9618.8|9608.8|9618.8|9608.8|9616.5|9606.5|8
1639037100000|2021-12-09 08:05:00|9622.4|9612.4|9625.3|9615.3|9625.5|9615.5|9622.4|9612.4|10
1639037110000|2021-12-09 08:05:10|9625.5|9615.5|9625.3|9615.3|9625.8|9615.8|9625.3|9615.3|6
1639037120000|2021-12-09 08:05:20|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|1
1639037130000|2021-12-09 08:05:30|9623.5|9613.5|9622.3|9612.3|9624.3|9614.3|9622.3|9612.3|8
1639037140000|2021-12-09 08:05:40|9622|9612|9622.3|9612.3|9623|9613|9621.8|9611.8|8
1639037150000|2021-12-09 08:05:50|9622|9612|9622|9612|9622.3|9612.3|9621.8|9611.8|4
1639037160000|2021-12-09 08:06:00|9621.8|9611.8|9622|9612|9622|9612|9621.5|9611.5|6
1639037170000|2021-12-09 08:06:10|9621.5|9611.5|9621|9611|9621.5|9611.5|9620.8|9610.8|6
1639037180000|2021-12-09 08:06:20|9620.8|9610.8|9621|9611|9621|9611|9620.8|9610.8|2
1639037190000|2021-12-09 08:06:30|9621.5|9611.5|9621.3|9611.3|9621.8|9611.8|9621.3|9611.3|4
1639037200000|2021-12-09 08:06:40|9621|9611|9621|9611|9621|9611|9620.8|9610.8|3
1639037210000|2021-12-09 08:06:50|9621.5|9611.5|9621.3|9611.3|9621.5|9611.5|9620.8|9610.8|4
1639037220000|2021-12-09 08:07:00|9621|9611|9621.3|9611.3|9621.3|9611.3|9621|9611|2
1639037230000|2021-12-09 08:07:10|9621.5|9611.5|9624.8|9614.8|9624.8|9614.8|9621|9611|10
1639037240000|2021-12-09 08:07:20|9625|9615|9625|9615|9625.5|9615.5|9624.5|9614.5|6
1639037260000|2021-12-09 08:07:40|9625.3|9615.3|9626.5|9616.5|9627|9617|9625.3|9615.3|6
1639037270000|2021-12-09 08:07:50|9627|9617|9626.5|9616.5|9627|9617|9626.5|9616.5|3
1639037280000|2021-12-09 08:08:00|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1639037290000|2021-12-09 08:08:10|9626|9616|9625.5|9615.5|9626.3|9616.3|9625.5|9615.5|4
1639037300000|2021-12-09 08:08:20|9625|9615|9625.8|9615.8|9626.8|9616.8|9625|9615|10
1639037310000|2021-12-09 08:08:30|9626.3|9616.3|9626.5|9616.5|9626.8|9616.8|9626|9616|6
1639037320000|2021-12-09 08:08:40|9626.3|9616.3|9624.3|9614.3|9626.3|9616.3|9624.3|9614.3|6
1639037330000|2021-12-09 08:08:50|9623.4|9613.4|9623.8|9613.8|9624|9614|9623.4|9613.4|3
1639037340000|2021-12-09 08:09:00|9623.5|9613.5|9621.3|9611.3|9623.5|9613.5|9621.3|9611.3|9
1639037350000|2021-12-09 08:09:10|9621.8|9611.8|9621|9611|9621.8|9611.8|9621|9611|3
1639037360000|2021-12-09 08:09:20|9620.8|9610.8|9618|9608|9620.8|9610.8|9617.8|9607.8|7
1639037370000|2021-12-09 08:09:30|9618.3|9608.3|9618.5|9608.5|9618.8|9608.8|9618.3|9608.3|3
1639037380000|2021-12-09 08:09:40|9618.8|9608.8|9620.5|9610.5|9620.8|9610.8|9618.8|9608.8|8
1639037390000|2021-12-09 08:09:50|9620|9610|9619|9609|9620|9610|9618.5|9608.5|6
1639037400000|2021-12-09 08:10:00|9619.3|9609.3|9615.3|9605.3|9619.5|9609.5|9615.3|9605.3|12
1639037410000|2021-12-09 08:10:10|9615.5|9605.5|9614.5|9604.5|9615.8|9605.8|9614.3|9604.3|14
1639037420000|2021-12-09 08:10:20|9614.8|9604.8|9612.8|9602.8|9614.8|9604.8|9612.8|9602.8|11
1639037430000|2021-12-09 08:10:30|9612.5|9602.5|9607.8|9597.8|9612.8|9602.8|9607.8|9597.8|7
1639037440000|2021-12-09 08:10:40|9607.3|9597.3|9608.5|9598.5|9609|9599|9607.3|9597.3|7
1639037450000|2021-12-09 08:10:50|9608.3|9598.3|9608.3|9598.3|9608.5|9598.5|9607|9597|9
1639037460000|2021-12-09 08:11:00|9607.8|9597.8|9610.8|9600.8|9610.8|9600.8|9607.8|9597.8|8
1639037470000|2021-12-09 08:11:10|9611.3|9601.3|9611.5|9601.5|9612.5|9602.5|9611.3|9601.3|6
1639037480000|2021-12-09 08:11:20|9611.8|9601.8|9613.3|9603.3|9613.3|9603.3|9611.8|9601.8|9
1639037490000|2021-12-09 08:11:30|9613|9603|9608.3|9598.3|9613|9603|9608|9598|17
1639037500000|2021-12-09 08:11:40|9608.5|9598.5|9607.3|9597.3|9608.5|9598.5|9607.3|9597.3|5
1639037510000|2021-12-09 08:11:50|9607.5|9597.5|9607.8|9597.8|9607.8|9597.8|9607.3|9597.3|6
1639037520000|2021-12-09 08:12:00|9607.3|9597.3|9612.3|9602.3|9612.3|9602.3|9604.1|9594.1|14
1639037530000|2021-12-09 08:12:10|9612.5|9602.5|9612.3|9602.3|9612.8|9602.8|9612|9602|6
1639037540000|2021-12-09 08:12:20|9611|9601|9607.3|9597.3|9611|9601|9607|9597|6
1639037550000|2021-12-09 08:12:30|9607|9597|9607.8|9597.8|9607.8|9597.8|9606|9596|6
1639037560000|2021-12-09 08:12:40|9607.5|9597.5|9606.3|9596.3|9607.5|9597.5|9606|9596|5
1639037570000|2021-12-09 08:12:50|9606|9596|9605.3|9595.3|9606|9596|9605|9595|9
1639037580000|2021-12-09 08:13:00|9605|9595|9606.5|9596.5|9606.5|9596.5|9604|9594|9
1639037590000|2021-12-09 08:13:10|9606.3|9596.3|9605.8|9595.8|9606.3|9596.3|9605.8|9595.8|3
1639037600000|2021-12-09 08:13:20|9605.5|9595.5|9608.8|9598.8|9608.8|9598.8|9605.5|9595.5|11
1639037610000|2021-12-09 08:13:30|9608.5|9598.5|9607.8|9597.8|9608.5|9598.5|9607|9597|11
1639037620000|2021-12-09 08:13:40|9608|9598|9608.5|9598.5|9609|9599|9608|9598|6
1639037630000|2021-12-09 08:13:50|9608.3|9598.3|9607.5|9597.5|9608.3|9598.3|9607.5|9597.5|4
1639037640000|2021-12-09 08:14:00|9607.8|9597.8|9606.3|9596.3|9607.8|9597.8|9606.3|9596.3|7
1639037650000|2021-12-09 08:14:10|9606|9596|9606.5|9596.5|9606.5|9596.5|9605.8|9595.8|4
1639037660000|2021-12-09 08:14:20|9606.8|9596.8|9606.5|9596.5|9606.8|9596.8|9606.5|9596.5|4
1639037670000|2021-12-09 08:14:30|9605.5|9595.5|9606|9596|9606.3|9596.3|9605.5|9595.5|3
1639037680000|2021-12-09 08:14:40|9606.3|9596.3|9607.3|9597.3|9607.8|9597.8|9606|9596|6
1639037690000|2021-12-09 08:14:50|9607|9597|9606.5|9596.5|9607|9597|9606|9596|10
1639037700000|2021-12-09 08:15:00|9606.8|9596.8|9606|9596|9607.5|9597.5|9606|9596|7
1639037710000|2021-12-09 08:15:10|9606.8|9596.8|9607|9597|9607.5|9597.5|9606|9596|8
1639037720000|2021-12-09 08:15:20|9606.8|9596.8|9607|9597|9607|9597|9606.8|9596.8|2
1639037730000|2021-12-09 08:15:30|9608.5|9598.5|9609|9599|9609|9599|9608|9598|9
1639037740000|2021-12-09 08:15:40|9609.3|9599.3|9608.5|9598.5|9609.5|9599.5|9608.3|9598.3|6
1639037750000|2021-12-09 08:15:50|9608.3|9598.3|9607|9597|9608.3|9598.3|9607|9597|5
1639037760000|2021-12-09 08:16:00|9606.8|9596.8|9607.3|9597.3|9607.3|9597.3|9606.8|9596.8|2
1639037770000|2021-12-09 08:16:10|9607|9597|9608.3|9598.3|9608.3|9598.3|9607|9597|7
1639037780000|2021-12-09 08:16:20|9608|9598|9608|9598|9608|9598|9608|9598|1
1639037790000|2021-12-09 08:16:30|9608.3|9598.3|9607.8|9597.8|9608.5|9598.5|9607.3|9597.3|11
1639037800000|2021-12-09 08:16:40|9607.5|9597.5|9607.8|9597.8|9608.5|9598.5|9607.5|9597.5|11
1639037810000|2021-12-09 08:16:50|9607.5|9597.5|9607.5|9597.5|9608|9598|9607.5|9597.5|7
1639037820000|2021-12-09 08:17:00|9607.3|9597.3|9608.8|9598.8|9608.8|9598.8|9607|9597|4
1639037830000|2021-12-09 08:17:10|9608.5|9598.5|9608.5|9598.5|9608.8|9598.8|9608.5|9598.5|3
1639037840000|2021-12-09 08:17:20|9608.8|9598.8|9608.5|9598.5|9608.8|9598.8|9608.5|9598.5|2
1639037850000|2021-12-09 08:17:30|9608.3|9598.3|9607|9597|9608.3|9598.3|9607|9597|3
1639037860000|2021-12-09 08:17:40|9607.3|9597.3|9607.5|9597.5|9607.8|9597.8|9607.3|9597.3|4
1639037870000|2021-12-09 08:17:50|9607.8|9597.8|9609|9599|9609.3|9599.3|9607.5|9597.5|9
1639037880000|2021-12-09 08:18:00|9609.3|9599.3|9608.5|9598.5|9609.3|9599.3|9608.3|9598.3|4
1639037890000|2021-12-09 08:18:10|9608|9598|9607.8|9597.8|9608|9598|9607.8|9597.8|4
1639037900000|2021-12-09 08:18:20|9608|9598|9608.8|9598.8|9608.8|9598.8|9608|9598|6
1639037910000|2021-12-09 08:18:30|9608.5|9598.5|9611.3|9601.3|9611.3|9601.3|9608.5|9598.5|11
1639037930000|2021-12-09 08:18:50|9611.5|9601.5|9611.3|9601.3|9611.8|9601.8|9611.3|9601.3|4
1639037940000|2021-12-09 08:19:00|9611|9601|9611.3|9601.3|9611.3|9601.3|9611|9601|2
1639037950000|2021-12-09 08:19:10|9611.5|9601.5|9611.8|9601.8|9611.8|9601.8|9611.5|9601.5|2
1639037960000|2021-12-09 08:19:20|9611.3|9601.3|9611|9601|9611.3|9601.3|9611|9601|2
1639037980000|2021-12-09 08:19:40|9610.5|9600.5|9612|9602|9612|9602|9610.5|9600.5|7
1639037990000|2021-12-09 08:19:50|9612.3|9602.3|9612.5|9602.5|9612.8|9602.8|9612|9602|6
1639038000000|2021-12-09 08:20:00|9612.8|9602.8|9612.5|9602.5|9613|9603|9612.3|9602.3|5
1639038010000|2021-12-09 08:20:10|9612.3|9602.3|9612.5|9602.5|9612.5|9602.5|9611.5|9601.5|8
1639038020000|2021-12-09 08:20:20|9612.3|9602.3|9612.5|9602.5|9612.5|9602.5|9612.3|9602.3|2
1639038030000|2021-12-09 08:20:30|9612.8|9602.8|9612|9602|9612.8|9602.8|9612|9602|4
1639038040000|2021-12-09 08:20:40|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|1
1639038050000|2021-12-09 08:20:50|9612|9602|9611.3|9601.3|9612.3|9602.3|9610.5|9600.5|10
1639038060000|2021-12-09 08:21:00|9611|9601|9611|9601|9611|9601|9610.3|9600.3|7
1639038070000|2021-12-09 08:21:10|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|1
1639038080000|2021-12-09 08:21:20|9611|9601|9611|9601|9611|9601|9610.8|9600.8|5
1639038090000|2021-12-09 08:21:30|9611.3|9601.3|9613.8|9603.8|9613.8|9603.8|9611.3|9601.3|10
1639038100000|2021-12-09 08:21:40|9614|9604|9614|9604|9614.8|9604.8|9614|9604|5
1639038110000|2021-12-09 08:21:50|9614.3|9604.3|9614.8|9604.8|9615.5|9605.5|9614.3|9604.3|7
1639038130000|2021-12-09 08:22:10|9615|9605|9615.5|9605.5|9615.5|9605.5|9615|9605|2
1639038140000|2021-12-09 08:22:20|9615.3|9605.3|9614.5|9604.5|9615.3|9605.3|9614.3|9604.3|5
1639038150000|2021-12-09 08:22:30|9614.3|9604.3|9614.5|9604.5|9614.5|9604.5|9614.3|9604.3|4
1639038160000|2021-12-09 08:22:40|9614.3|9604.3|9615.3|9605.3|9615.3|9605.3|9614|9604|4
1639038180000|2021-12-09 08:23:00|9615.8|9605.8|9613.8|9603.8|9615.8|9605.8|9613.3|9603.3|6
1639038190000|2021-12-09 08:23:10|9614|9604|9614.3|9604.3|9614.5|9604.5|9614|9604|6
1639038200000|2021-12-09 08:23:20|9614.5|9604.5|9614.5|9604.5|9614.8|9604.8|9614.3|9604.3|6
1639038210000|2021-12-09 08:23:30|9614|9604|9613.5|9603.5|9614|9604|9613.5|9603.5|3
1639038220000|2021-12-09 08:23:40|9614|9604|9614|9604|9614|9604|9614|9604|1
1639038230000|2021-12-09 08:23:50|9613.5|9603.5|9613.3|9603.3|9613.5|9603.5|9612.8|9602.8|4
1639038240000|2021-12-09 08:24:00|9613.8|9603.8|9612.3|9602.3|9614|9604|9612|9602|7
1639038250000|2021-12-09 08:24:10|9612|9602|9611.5|9601.5|9612|9602|9611.5|9601.5|4
1639038260000|2021-12-09 08:24:20|9610.8|9600.8|9608.9|9598.9|9610.8|9600.8|9608.9|9598.9|4
1639038270000|2021-12-09 08:24:30|9609.1|9599.1|9610.5|9600.5|9610.5|9600.5|9609.1|9599.1|7
1639038280000|2021-12-09 08:24:40|9610.8|9600.8|9610.5|9600.5|9611|9601|9609.3|9599.3|7
1639038290000|2021-12-09 08:24:50|9610|9600|9609|9599|9610|9600|9609|9599|3
1639038300000|2021-12-09 08:25:00|9609.3|9599.3|9610.8|9600.8|9610.8|9600.8|9609.3|9599.3|5
1639038310000|2021-12-09 08:25:10|9610.5|9600.5|9611.5|9601.5|9611.5|9601.5|9610.5|9600.5|5
1639038320000|2021-12-09 08:25:20|9611.3|9601.3|9611.3|9601.3|9611.5|9601.5|9611.3|9601.3|5
1639038330000|2021-12-09 08:25:30|9611|9601|9610|9600|9611|9601|9609.5|9599.5|5
1639038340000|2021-12-09 08:25:40|9609.3|9599.3|9609.3|9599.3|9609.5|9599.5|9609.3|9599.3|3
1639038350000|2021-12-09 08:25:50|9610|9600|9609.5|9599.5|9610|9600|9609.5|9599.5|2
1639038360000|2021-12-09 08:26:00|9609.3|9599.3|9607.8|9597.8|9609.3|9599.3|9607.8|9597.8|5
1639038370000|2021-12-09 08:26:10|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9607.8|9597.8|4
1639038380000|2021-12-09 08:26:20|9608.5|9598.5|9610|9600|9610.3|9600.3|9608.5|9598.5|6
1639038390000|2021-12-09 08:26:30|9610.3|9600.3|9610.8|9600.8|9610.8|9600.8|9610|9600|4
1639038400000|2021-12-09 08:26:40|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610|9600|3
1639038410000|2021-12-09 08:26:50|9610|9600|9606|9596|9610|9600|9605.8|9595.8|6
1639038420000|2021-12-09 08:27:00|9605.8|9595.8|9598.8|9588.8|9605.8|9595.8|9597|9587|5
1639038430000|2021-12-09 08:27:10|9598|9588|9598.3|9588.3|9598.5|9588.5|9596.8|9586.8|9
1639038440000|2021-12-09 08:27:20|9597.5|9587.5|9596.5|9586.5|9597.5|9587.5|9596.5|9586.5|3
1639038450000|2021-12-09 08:27:30|9596.8|9586.8|9597|9587|9598.3|9588.3|9596.8|9586.8|7
1639038460000|2021-12-09 08:27:40|9598|9588|9598.5|9588.5|9598.5|9588.5|9598|9588|2
1639038470000|2021-12-09 08:27:50|9598|9588|9598.5|9588.5|9598.5|9588.5|9598|9588|2
1639038480000|2021-12-09 08:28:00|9598|9588|9600.3|9590.3|9600.5|9590.5|9598|9588|6
1639038490000|2021-12-09 08:28:10|9600.5|9590.5|9599.3|9589.3|9601|9591|9599.3|9589.3|5
1639038510000|2021-12-09 08:28:30|9599|9589|9599.3|9589.3|9600.3|9590.3|9599|9589|7
1639038520000|2021-12-09 08:28:40|9599.8|9589.8|9599.3|9589.3|9600|9590|9599.3|9589.3|4
1639038530000|2021-12-09 08:28:50|9599.8|9589.8|9598.3|9588.3|9599.8|9589.8|9598.3|9588.3|6
1639038540000|2021-12-09 08:29:00|9598|9588|9595.5|9585.5|9598|9588|9595.5|9585.5|6
1639038550000|2021-12-09 08:29:10|9596|9586|9597.3|9587.3|9598.5|9588.5|9596|9586|5
1639038560000|2021-12-09 08:29:20|9597|9587|9596.8|9586.8|9597|9587|9596.8|9586.8|2
1639038570000|2021-12-09 08:29:30|9597|9587|9598.8|9588.8|9598.8|9588.8|9597|9587|6
1639038580000|2021-12-09 08:29:40|9599|9589|9597.8|9587.8|9599|9589|9597.8|9587.8|7
1639038590000|2021-12-09 08:29:50|9598.3|9588.3|9601.8|9591.8|9601.8|9591.8|9598.3|9588.3|8
1639038600000|2021-12-09 08:30:00|9601.5|9591.5|9600|9590|9601.8|9591.8|9600|9590|7
1639038610000|2021-12-09 08:30:10|9599.8|9589.8|9600.5|9590.5|9600.8|9590.8|9598.3|9588.3|5
1639038620000|2021-12-09 08:30:20|9600.3|9590.3|9601.5|9591.5|9601.5|9591.5|9600.3|9590.3|4
1639038630000|2021-12-09 08:30:30|9601.8|9591.8|9602.3|9592.3|9602.3|9592.3|9601|9591|4
1639038640000|2021-12-09 08:30:40|9601.5|9591.5|9601.3|9591.3|9602|9592|9601|9591|4
1639038650000|2021-12-09 08:30:50|9601.5|9591.5|9602|9592|9602.3|9592.3|9601.5|9591.5|5
1639038660000|2021-12-09 08:31:00|9602.3|9592.3|9601.5|9591.5|9602.3|9592.3|9601.3|9591.3|4
1639038670000|2021-12-09 08:31:10|9601.8|9591.8|9601.5|9591.5|9601.8|9591.8|9601.5|9591.5|6
1639038680000|2021-12-09 08:31:20|9601.8|9591.8|9602.5|9592.5|9602.8|9592.8|9601.8|9591.8|4
1639038700000|2021-12-09 08:31:40|9602.8|9592.8|9603|9593|9603|9593|9602.8|9592.8|2
1639038710000|2021-12-09 08:31:50|9603.3|9593.3|9603.3|9593.3|9603.8|9593.8|9603|9593|6
1639038720000|2021-12-09 08:32:00|9603.5|9593.5|9603.5|9593.5|9604|9594|9603.5|9593.5|5
1639038730000|2021-12-09 08:32:10|9603.3|9593.3|9604.3|9594.3|9606|9596|9603.3|9593.3|11
1639038740000|2021-12-09 08:32:20|9604|9594|9604.5|9594.5|9604.8|9594.8|9602.8|9592.8|7
1639038750000|2021-12-09 08:32:30|9604.8|9594.8|9604|9594|9605.8|9595.8|9604|9594|6
1639038760000|2021-12-09 08:32:40|9604.3|9594.3|9604.5|9594.5|9604.8|9594.8|9604|9594|14
1639038770000|2021-12-09 08:32:50|9605.3|9595.3|9605.3|9595.3|9605.5|9595.5|9605.3|9595.3|3
1639038780000|2021-12-09 08:33:00|9605.5|9595.5|9606|9596|9606|9596|9605.5|9595.5|3
1639038790000|2021-12-09 08:33:10|9606.3|9596.3|9605.8|9595.8|9606.3|9596.3|9605.8|9595.8|2
1639038820000|2021-12-09 08:33:40|9606.3|9596.3|9605.8|9595.8|9606.3|9596.3|9605.8|9595.8|3
1639038830000|2021-12-09 08:33:50|9606.3|9596.3|9606.5|9596.5|9606.5|9596.5|9606.3|9596.3|2
1639038840000|2021-12-09 08:34:00|9606.3|9596.3|9604.5|9594.5|9606.3|9596.3|9603.8|9593.8|10
1639038850000|2021-12-09 08:34:10|9604.8|9594.8|9606.3|9596.3|9606.3|9596.3|9604.8|9594.8|3
1639038860000|2021-12-09 08:34:20|9604.8|9594.8|9603.5|9593.5|9604.8|9594.8|9603.3|9593.3|7
1639038870000|2021-12-09 08:34:30|9603.3|9593.3|9603.5|9593.5|9603.8|9593.8|9603|9593|6
1639038880000|2021-12-09 08:34:40|9603.3|9593.3|9602|9592|9603.3|9593.3|9602|9592|6
1639038890000|2021-12-09 08:34:50|9602.3|9592.3|9602.5|9592.5|9602.5|9592.5|9602.3|9592.3|2
1639038900000|2021-12-09 08:35:00|9602.8|9592.8|9603.5|9593.5|9604.8|9594.8|9602.8|9592.8|10
1639038910000|2021-12-09 08:35:10|9603.8|9593.8|9605.5|9595.5|9605.5|9595.5|9603|9593|11
1639038920000|2021-12-09 08:35:20|9605.3|9595.3|9605|9595|9605.3|9595.3|9605|9595|6
1639038930000|2021-12-09 08:35:30|9604.8|9594.8|9604.5|9594.5|9604.8|9594.8|9604.5|9594.5|2
1639038940000|2021-12-09 08:35:40|9604.8|9594.8|9602|9592|9605.8|9595.8|9601.5|9591.5|12
1639038950000|2021-12-09 08:35:50|9602.3|9592.3|9602.5|9592.5|9602.8|9592.8|9602.3|9592.3|5
1639038960000|2021-12-09 08:36:00|9602.8|9592.8|9600|9590|9602.8|9592.8|9598.8|9588.8|9
1639038970000|2021-12-09 08:36:10|9600.3|9590.3|9599.5|9589.5|9601.8|9591.8|9599.5|9589.5|15
1639038980000|2021-12-09 08:36:20|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599|9589|5
1639038990000|2021-12-09 08:36:30|9599.5|9589.5|9599.3|9589.3|9600|9590|9599|9589|8
1639039000000|2021-12-09 08:36:40|9599.5|9589.5|9601|9591|9601|9591|9599.5|9589.5|6
1639039010000|2021-12-09 08:36:50|9601.3|9591.3|9601|9591|9602.3|9592.3|9600|9590|8
1639039020000|2021-12-09 08:37:00|9600.8|9590.8|9601.5|9591.5|9601.5|9591.5|9600.8|9590.8|4
1639039030000|2021-12-09 08:37:10|9601.8|9591.8|9601|9591|9601.8|9591.8|9601|9591|6
1639039040000|2021-12-09 08:37:20|9600.8|9590.8|9600|9590|9600.8|9590.8|9600|9590|2
1639039060000|2021-12-09 08:37:40|9599.8|9589.8|9598.8|9588.8|9599.8|9589.8|9598.5|9588.5|11
1639039070000|2021-12-09 08:37:50|9599|9589|9600.8|9590.8|9600.8|9590.8|9599|9589|4
1639039080000|2021-12-09 08:38:00|9601|9591|9601|9591|9601|9591|9601|9591|1
1639039090000|2021-12-09 08:38:10|9601.3|9591.3|9601.3|9591.3|9601.5|9591.5|9601.3|9591.3|3
1639039100000|2021-12-09 08:38:20|9601|9591|9601|9591|9601|9591|9600.8|9590.8|3
1639039110000|2021-12-09 08:38:30|9601.3|9591.3|9602|9592|9602.5|9592.5|9601.3|9591.3|7
1639039120000|2021-12-09 08:38:40|9601.8|9591.8|9602|9592|9602|9592|9601.8|9591.8|2
1639039140000|2021-12-09 08:39:00|9601.8|9591.8|9602|9592|9602.5|9592.5|9601.5|9591.5|6
1639039160000|2021-12-09 08:39:20|9603.3|9593.3|9602.8|9592.8|9603.3|9593.3|9602.8|9592.8|4
1639039170000|2021-12-09 08:39:30|9602.5|9592.5|9601.3|9591.3|9602.8|9592.8|9601|9591|6
1639039180000|2021-12-09 08:39:40|9601.5|9591.5|9601.5|9591.5|9602|9592|9601.5|9591.5|5
1639039190000|2021-12-09 08:39:50|9601.8|9591.8|9601.5|9591.5|9601.8|9591.8|9601.3|9591.3|5
1639039200000|2021-12-09 08:40:00|9600.5|9590.5|9601|9591|9601.3|9591.3|9600.5|9590.5|6
1639039210000|2021-12-09 08:40:10|9601.3|9591.3|9601|9591|9601.3|9591.3|9601|9591|2
1639039220000|2021-12-09 08:40:20|9600.8|9590.8|9599.8|9589.8|9600.8|9590.8|9599.5|9589.5|10
1639039230000|2021-12-09 08:40:30|9600|9590|9599.5|9589.5|9600|9590|9598.5|9588.5|6
1639039240000|2021-12-09 08:40:40|9599.8|9589.8|9598|9588|9599.8|9589.8|9598|9588|6
1639039250000|2021-12-09 08:40:50|9598.3|9588.3|9597.5|9587.5|9598.3|9588.3|9597.3|9587.3|5
1639039260000|2021-12-09 08:41:00|9597.3|9587.3|9597.8|9587.8|9597.8|9587.8|9597.3|9587.3|3
1639039280000|2021-12-09 08:41:20|9598|9588|9597.8|9587.8|9598|9588|9597.8|9587.8|2
1639039290000|2021-12-09 08:41:30|9598.3|9588.3|9598.5|9588.5|9599.3|9589.3|9598.3|9588.3|4
1639039300000|2021-12-09 08:41:40|9598.8|9588.8|9598.5|9588.5|9599|9589|9597.5|9587.5|6
1639039310000|2021-12-09 08:41:50|9598.8|9588.8|9600|9590|9600|9590|9598.8|9588.8|5
1639039320000|2021-12-09 08:42:00|9599.5|9589.5|9599.3|9589.3|9599.5|9589.5|9598.8|9588.8|5
1639039330000|2021-12-09 08:42:10|9599.5|9589.5|9600.5|9590.5|9600.5|9590.5|9598.8|9588.8|10
1639039340000|2021-12-09 08:42:20|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|1
1639039350000|2021-12-09 08:42:30|9601.5|9591.5|9598.5|9588.5|9601.5|9591.5|9598.5|9588.5|5
1639039360000|2021-12-09 08:42:40|9598.3|9588.3|9598|9588|9598.3|9588.3|9597.8|9587.8|3
1639039370000|2021-12-09 08:42:50|9598.3|9588.3|9599.8|9589.8|9599.8|9589.8|9598.3|9588.3|4
1639039380000|2021-12-09 08:43:00|9600|9590|9600.8|9590.8|9600.8|9590.8|9600|9590|3
1639039390000|2021-12-09 08:43:10|9601|9591|9601|9591|9601|9591|9601|9591|1
1639039400000|2021-12-09 08:43:20|9600.8|9590.8|9602.8|9592.8|9602.8|9592.8|9600.8|9590.8|4
1639039410000|2021-12-09 08:43:30|9603|9593|9602.5|9592.5|9603|9593|9602.5|9592.5|4
1639039420000|2021-12-09 08:43:40|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|1
1639039460000|2021-12-09 08:44:20|9602.3|9592.3|9600|9590|9602.3|9592.3|9599.8|9589.8|8
1639039470000|2021-12-09 08:44:30|9600.3|9590.3|9601.8|9591.8|9601.8|9591.8|9600|9590|9
1639039480000|2021-12-09 08:44:40|9602|9592|9602.3|9592.3|9602.3|9592.3|9601.5|9591.5|4
1639039490000|2021-12-09 08:44:50|9602|9592|9601.3|9591.3|9602|9592|9601.3|9591.3|10
1639039500000|2021-12-09 08:45:00|9599.3|9589.3|9599.8|9589.8|9599.8|9589.8|9599.3|9589.3|3
1639039510000|2021-12-09 08:45:10|9598.3|9588.3|9598.8|9588.8|9599.8|9589.8|9598.3|9588.3|5
1639039520000|2021-12-09 08:45:20|9599.3|9589.3|9599.8|9589.8|9599.8|9589.8|9599.3|9589.3|3
1639039530000|2021-12-09 08:45:30|9599.5|9589.5|9597|9587|9599.5|9589.5|9596.5|9586.5|3
1639039540000|2021-12-09 08:45:40|9597.8|9587.8|9598.5|9588.5|9598.8|9588.8|9597.8|9587.8|3
1639039550000|2021-12-09 08:45:50|9598|9588|9596|9586|9598|9588|9596|9586|2
1639039560000|2021-12-09 08:46:00|9596.5|9586.5|9597.5|9587.5|9598|9588|9596.5|9586.5|3
1639039570000|2021-12-09 08:46:10|9598|9588|9599.5|9589.5|9599.8|9589.8|9598|9588|6
1639039580000|2021-12-09 08:46:20|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1639039590000|2021-12-09 08:46:30|9599.5|9589.5|9599|9589|9600.8|9590.8|9599|9589|6
1639039600000|2021-12-09 08:46:40|9599.5|9589.5|9596.5|9586.5|9600|9590|9596.5|9586.5|9
1639039610000|2021-12-09 08:46:50|9597.3|9587.3|9597.5|9587.5|9597.5|9587.5|9597.3|9587.3|2
1639039620000|2021-12-09 08:47:00|9598.8|9588.8|9599.5|9589.5|9600|9590|9597.8|9587.8|15
1639039630000|2021-12-09 08:47:10|9598.5|9588.5|9597.8|9587.8|9598.8|9588.8|9597.8|9587.8|4
1639039640000|2021-12-09 08:47:20|9596.5|9586.5|9598.3|9588.3|9598.3|9588.3|9596.5|9586.5|6
1639039650000|2021-12-09 08:47:30|9598|9588|9597.5|9587.5|9598|9588|9597|9587|7
1639039660000|2021-12-09 08:47:40|9597.8|9587.8|9597.5|9587.5|9597.8|9587.8|9597.5|9587.5|2
1639039670000|2021-12-09 08:47:50|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1639039680000|2021-12-09 08:48:00|9598|9588|9597.8|9587.8|9598|9588|9597.8|9587.8|2
1639039690000|2021-12-09 08:48:10|9598|9588|9598|9588|9598.3|9588.3|9598|9588|3
1639039700000|2021-12-09 08:48:20|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1639039710000|2021-12-09 08:48:30|9598.5|9588.5|9599.3|9589.3|9600.3|9590.3|9598.5|9588.5|8
1639039720000|2021-12-09 08:48:40|9599|9589|9599|9589|9599.3|9589.3|9599|9589|3
1639039730000|2021-12-09 08:48:50|9599.3|9589.3|9598.8|9588.8|9599.3|9589.3|9598.8|9588.8|3
1639039740000|2021-12-09 08:49:00|9598.5|9588.5|9599|9589|9599|9589|9598.5|9588.5|5
1639039750000|2021-12-09 08:49:10|9599.5|9589.5|9599.3|9589.3|9600.3|9590.3|9599.3|9589.3|7
1639039760000|2021-12-09 08:49:20|9599.5|9589.5|9600.8|9590.8|9600.8|9590.8|9599.3|9589.3|8
1639039770000|2021-12-09 08:49:30|9600|9590|9599.8|9589.8|9600.3|9590.3|9599.8|9589.8|3
1639039780000|2021-12-09 08:49:40|9600|9590|9600.5|9590.5|9600.5|9590.5|9600|9590|2
1639039790000|2021-12-09 08:49:50|9600|9590|9600|9590|9600.3|9590.3|9600|9590|3
1639039800000|2021-12-09 08:50:00|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1639039810000|2021-12-09 08:50:10|9601.3|9591.3|9600.8|9590.8|9601.3|9591.3|9600.3|9590.3|3
1639039820000|2021-12-09 08:50:20|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|1
1639039830000|2021-12-09 08:50:30|9600.8|9590.8|9600.3|9590.3|9601|9591|9599.3|9589.3|6
1639039840000|2021-12-09 08:50:40|9599.8|9589.8|9600|9590|9600.3|9590.3|9599.8|9589.8|5
1639039860000|2021-12-09 08:51:00|9599.8|9589.8|9597.3|9587.3|9599.8|9589.8|9597.3|9587.3|10
1639039870000|2021-12-09 08:51:10|9597.5|9587.5|9597|9587|9597.5|9587.5|9597|9587|2
1639039880000|2021-12-09 08:51:20|9597.3|9587.3|9597|9587|9597.3|9587.3|9596.8|9586.8|6
1639039890000|2021-12-09 08:51:30|9596.8|9586.8|9597|9587|9597|9587|9596.8|9586.8|2
1639039910000|2021-12-09 08:51:50|9597.5|9587.5|9597|9587|9597.5|9587.5|9597|9587|2
1639039920000|2021-12-09 08:52:00|9598|9588|9598|9588|9598.3|9588.3|9597.5|9587.5|5
1639039930000|2021-12-09 08:52:10|9598.3|9588.3|9598|9588|9599|9589|9598|9588|3
1639039940000|2021-12-09 08:52:20|9598.5|9588.5|9597.8|9587.8|9598.5|9588.5|9597.8|9587.8|2
1639039950000|2021-12-09 08:52:30|9597.5|9587.5|9598.5|9588.5|9598.8|9588.8|9596.8|9586.8|13
1639039960000|2021-12-09 08:52:40|9598.3|9588.3|9600|9590|9600|9590|9598.3|9588.3|8
1639039970000|2021-12-09 08:52:50|9600.3|9590.3|9601.3|9591.3|9601.3|9591.3|9600|9590|5
1639039980000|2021-12-09 08:53:00|9600.8|9590.8|9599.3|9589.3|9600.8|9590.8|9599|9589|7
1639039990000|2021-12-09 08:53:10|9599|9589|9598.5|9588.5|9599|9589|9598.5|9588.5|3
1639040000000|2021-12-09 08:53:20|9598.8|9588.8|9599|9589|9599|9589|9598.8|9588.8|2
1639040010000|2021-12-09 08:53:30|9599.8|9589.8|9599.5|9589.5|9600.3|9590.3|9599.5|9589.5|4
1639040020000|2021-12-09 08:53:40|9599.8|9589.8|9598.8|9588.8|9599.8|9589.8|9598.8|9588.8|4
1639040030000|2021-12-09 08:53:50|9599|9589|9599|9589|9599.3|9589.3|9598.8|9588.8|5
1639040040000|2021-12-09 08:54:00|9599.3|9589.3|9599|9589|9599.3|9589.3|9599|9589|2
1639040050000|2021-12-09 08:54:10|9599.3|9589.3|9599.8|9589.8|9599.8|9589.8|9599.3|9589.3|2
1639040060000|2021-12-09 08:54:20|9600|9590|9599.5|9589.5|9600.3|9590.3|9599.5|9589.5|4
1639040070000|2021-12-09 08:54:30|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|1
1639040090000|2021-12-09 08:54:50|9600.5|9590.5|9599.8|9589.8|9600.5|9590.5|9599.8|9589.8|3
1639040100000|2021-12-09 08:55:00|9599.5|9589.5|9599.3|9589.3|9599.8|9589.8|9599.3|9589.3|10
1639040110000|2021-12-09 08:55:10|9599|9589|9600.3|9590.3|9600.3|9590.3|9599|9589|4
1639040120000|2021-12-09 08:55:20|9600.8|9590.8|9600.5|9590.5|9600.8|9590.8|9600.5|9590.5|2
1639040130000|2021-12-09 08:55:30|9600|9590|9600.3|9590.3|9600.3|9590.3|9600|9590|2
1639040140000|2021-12-09 08:55:40|9601.8|9591.8|9601|9591|9601.8|9591.8|9601|9591|2
1639040150000|2021-12-09 08:55:50|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|1
1639040170000|2021-12-09 08:56:10|9600.8|9590.8|9601|9591|9601|9591|9600.5|9590.5|3
1639040180000|2021-12-09 08:56:20|9600.8|9590.8|9600.5|9590.5|9600.8|9590.8|9600.5|9590.5|2
1639040190000|2021-12-09 08:56:30|9601|9591|9601|9591|9601|9591|9601|9591|1
1639040220000|2021-12-09 08:57:00|9600.8|9590.8|9600.5|9590.5|9600.8|9590.8|9600.3|9590.3|4
1639040230000|2021-12-09 08:57:10|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|1
1639040240000|2021-12-09 08:57:20|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|1
1639040270000|2021-12-09 08:57:50|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|1
1639040280000|2021-12-09 08:58:00|9602.3|9592.3|9600.6|9590.6|9602.3|9592.3|9600.6|9590.6|6
1639040290000|2021-12-09 08:58:10|9600.4|9590.4|9603.3|9593.3|9603.3|9593.3|9600.4|9590.4|8
1639040300000|2021-12-09 08:58:20|9602.3|9592.3|9604|9594|9604|9594|9602.3|9592.3|3
1639040320000|2021-12-09 08:58:40|9604.3|9594.3|9604|9594|9604.3|9594.3|9604|9594|2
1639040350000|2021-12-09 08:59:10|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|1
1639040360000|2021-12-09 08:59:20|9604.3|9594.3|9604|9594|9604.3|9594.3|9604|9594|2
1639040370000|2021-12-09 08:59:30|9603.8|9593.8|9604.3|9594.3|9604.3|9594.3|9603.8|9593.8|4
1639040380000|2021-12-09 08:59:40|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1639040390000|2021-12-09 08:59:50|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1639040400000|2021-12-09 09:00:00|9603.3|9593.3|9601.8|9591.8|9603.5|9593.5|9601.8|9591.8|5
1639040410000|2021-12-09 09:00:10|9601.3|9591.3|9601|9591|9601.3|9591.3|9598.8|9588.8|9
1639040420000|2021-12-09 09:00:20|9601.3|9591.3|9601.5|9591.5|9601.8|9591.8|9601.3|9591.3|7
1639040430000|2021-12-09 09:00:30|9601.8|9591.8|9601|9591|9601.8|9591.8|9601|9591|2
1639040440000|2021-12-09 09:00:40|9600.8|9590.8|9599.5|9589.5|9600.8|9590.8|9599.5|9589.5|3
1639040450000|2021-12-09 09:00:50|9600.5|9590.5|9600.8|9590.8|9600.8|9590.8|9600.5|9590.5|2
1639040460000|2021-12-09 09:01:00|9600.5|9590.5|9600.8|9590.8|9601|9591|9600|9590|12
1639040470000|2021-12-09 09:01:10|9600.3|9590.3|9599.8|9589.8|9600.3|9590.3|9599.8|9589.8|3
1639040480000|2021-12-09 09:01:20|9599.5|9589.5|9599.8|9589.8|9599.8|9589.8|9599.5|9589.5|4
1639040490000|2021-12-09 09:01:30|9599.5|9589.5|9600|9590|9600|9590|9599.3|9589.3|5
1639040500000|2021-12-09 09:01:40|9599.8|9589.8|9599.8|9589.8|9600|9590|9599.5|9589.5|6
1639040510000|2021-12-09 09:01:50|9599.5|9589.5|9596.5|9586.5|9599.8|9589.8|9596.5|9586.5|4
1639040520000|2021-12-09 09:02:00|9596.8|9586.8|9598|9588|9598.5|9588.5|9596.8|9586.8|6
1639040540000|2021-12-09 09:02:20|9597.5|9587.5|9597.8|9587.8|9597.8|9587.8|9597.5|9587.5|2
1639040550000|2021-12-09 09:02:30|9597.5|9587.5|9595.5|9585.5|9598.5|9588.5|9595.3|9585.3|11
1639040560000|2021-12-09 09:02:40|9595.3|9585.3|9594.5|9584.5|9595.3|9585.3|9594.3|9584.3|5
1639040570000|2021-12-09 09:02:50|9594.3|9584.3|9587.3|9577.3|9594.3|9584.3|9586.8|9576.8|15
1639040580000|2021-12-09 09:03:00|9586.8|9576.8|9586.3|9576.3|9586.8|9576.8|9586.3|9576.3|3
1639040590000|2021-12-09 09:03:10|9586.5|9576.5|9587|9577|9587|9577|9585.8|9575.8|10
1639040600000|2021-12-09 09:03:20|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|9586.5|9576.5|5
1639040610000|2021-12-09 09:03:30|9586.5|9576.5|9586|9576|9586.5|9576.5|9585.8|9575.8|6
1639040620000|2021-12-09 09:03:40|9585.8|9575.8|9588.3|9578.3|9588.3|9578.3|9585.5|9575.5|8
1639040630000|2021-12-09 09:03:50|9587.8|9577.8|9586.3|9576.3|9587.8|9577.8|9586.3|9576.3|12
1639040640000|2021-12-09 09:04:00|9586|9576|9586|9576|9586.3|9576.3|9586|9576|3
1639040650000|2021-12-09 09:04:10|9585.8|9575.8|9585.5|9575.5|9585.8|9575.8|9585.3|9575.3|3
1639040660000|2021-12-09 09:04:20|9584.3|9574.3|9584|9574|9585.3|9575.3|9584|9574|8
1639040670000|2021-12-09 09:04:30|9583.5|9573.5|9583.8|9573.8|9583.8|9573.8|9583.3|9573.3|7
1639040680000|2021-12-09 09:04:40|9584.5|9574.5|9584.8|9574.8|9584.8|9574.8|9584.3|9574.3|5
1639040690000|2021-12-09 09:04:50|9585|9575|9588|9578|9588|9578|9585|9575|5
1639040700000|2021-12-09 09:05:00|9587.8|9577.8|9586.5|9576.5|9587.8|9577.8|9586.3|9576.3|9
1639040710000|2021-12-09 09:05:10|9586.3|9576.3|9587.5|9577.5|9587.5|9577.5|9586.3|9576.3|5
1639040720000|2021-12-09 09:05:20|9588|9578|9588.3|9578.3|9589|9579|9588|9578|3
1639040740000|2021-12-09 09:05:40|9588|9578|9588.3|9578.3|9588.3|9578.3|9587.8|9577.8|3
1639040750000|2021-12-09 09:05:50|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|1
1639040760000|2021-12-09 09:06:00|9588.8|9578.8|9589.5|9579.5|9590.3|9580.3|9588.5|9578.5|10
1639040770000|2021-12-09 09:06:10|9589.3|9579.3|9589.3|9579.3|9589.5|9579.5|9589.3|9579.3|5
1639040780000|2021-12-09 09:06:20|9589|9579|9589.5|9579.5|9589.5|9579.5|9589|9579|4
1639040790000|2021-12-09 09:06:30|9589.3|9579.3|9588.3|9578.3|9589.5|9579.5|9588.3|9578.3|5
1639040800000|2021-12-09 09:06:40|9587.8|9577.8|9587.5|9577.5|9587.8|9577.8|9587.5|9577.5|2
1639040810000|2021-12-09 09:06:50|9587.3|9577.3|9586.8|9576.8|9587.3|9577.3|9586.5|9576.5|7
1639040820000|2021-12-09 09:07:00|9586.5|9576.5|9585.5|9575.5|9586.5|9576.5|9585.5|9575.5|4
1639040830000|2021-12-09 09:07:10|9585.8|9575.8|9585.3|9575.3|9586.3|9576.3|9585.3|9575.3|4
1639040840000|2021-12-09 09:07:20|9585|9575|9584|9574|9585|9575|9584|9574|5
1639040850000|2021-12-09 09:07:30|9583.8|9573.8|9582.5|9572.5|9583.8|9573.8|9582.5|9572.5|4
1639040860000|2021-12-09 09:07:40|9582.8|9572.8|9581.8|9571.8|9582.8|9572.8|9581.8|9571.8|4
1639040870000|2021-12-09 09:07:50|9581.3|9571.3|9581.5|9571.5|9582|9572|9581.3|9571.3|4
1639040880000|2021-12-09 09:08:00|9581|9571|9575.8|9565.8|9581|9571|9575.5|9565.5|12
1639040890000|2021-12-09 09:08:10|9575.5|9565.5|9575.8|9565.8|9575.8|9565.8|9575.5|9565.5|4
1639040900000|2021-12-09 09:08:20|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|1
1639040910000|2021-12-09 09:08:30|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1639040920000|2021-12-09 09:08:40|9577.3|9567.3|9578.5|9568.5|9578.5|9568.5|9577.3|9567.3|3
1639040930000|2021-12-09 09:08:50|9578.8|9568.8|9578|9568|9578.8|9568.8|9578|9568|3
1639040940000|2021-12-09 09:09:00|9577.8|9567.8|9579.5|9569.5|9579.8|9569.8|9577.8|9567.8|7
1639040950000|2021-12-09 09:09:10|9579.3|9569.3|9580.5|9570.5|9581|9571|9579.3|9569.3|9
1639040960000|2021-12-09 09:09:20|9580.8|9570.8|9580.3|9570.3|9580.8|9570.8|9580.3|9570.3|5
1639040970000|2021-12-09 09:09:30|9580|9570|9578.5|9568.5|9580|9570|9578.5|9568.5|6
1639040980000|2021-12-09 09:09:40|9578.8|9568.8|9578.8|9568.8|9579.3|9569.3|9578.5|9568.5|8
1639040990000|2021-12-09 09:09:50|9579|9569|9578|9568|9579|9569|9578|9568|7
1639041000000|2021-12-09 09:10:00|9577.3|9567.3|9576.3|9566.3|9577.8|9567.8|9576.3|9566.3|4
1639041010000|2021-12-09 09:10:10|9576|9566|9576.8|9566.8|9577|9567|9576|9566|7
1639041020000|2021-12-09 09:10:20|9577|9567|9576.3|9566.3|9579|9569|9576.3|9566.3|6
1639041030000|2021-12-09 09:10:30|9576|9566|9577.3|9567.3|9577.3|9567.3|9575.8|9565.8|9
1639041040000|2021-12-09 09:10:40|9577.5|9567.5|9575.8|9565.8|9577.5|9567.5|9575.8|9565.8|7
1639041050000|2021-12-09 09:10:50|9575.5|9565.5|9575.8|9565.8|9576|9566|9575.5|9565.5|4
1639041060000|2021-12-09 09:11:00|9575.5|9565.5|9576|9566|9576|9566|9575.5|9565.5|2
1639041070000|2021-12-09 09:11:10|9576.5|9566.5|9576.8|9566.8|9576.8|9566.8|9576.5|9566.5|2
1639041080000|2021-12-09 09:11:20|9577|9567|9577|9567|9577.3|9567.3|9576.8|9566.8|6
1639041090000|2021-12-09 09:11:30|9577.3|9567.3|9577|9567|9577.3|9567.3|9576.5|9566.5|10
1639041100000|2021-12-09 09:11:40|9577.3|9567.3|9576.8|9566.8|9577.3|9567.3|9576.3|9566.3|4
1639041110000|2021-12-09 09:11:50|9577|9567|9577.3|9567.3|9577.8|9567.8|9577|9567|5
1639041120000|2021-12-09 09:12:00|9577.5|9567.5|9579.5|9569.5|9579.5|9569.5|9577.5|9567.5|7
1639041130000|2021-12-09 09:12:10|9579.8|9569.8|9579.3|9569.3|9579.8|9569.8|9579.3|9569.3|4
1639041140000|2021-12-09 09:12:20|9579|9569|9576|9566|9579|9569|9576|9566|7
1639041150000|2021-12-09 09:12:30|9576.3|9566.3|9576.3|9566.3|9576.8|9566.8|9576.3|9566.3|6
1639041160000|2021-12-09 09:12:40|9576.5|9566.5|9578.3|9568.3|9578.3|9568.3|9576.3|9566.3|6
1639041170000|2021-12-09 09:12:50|9578|9568|9578.3|9568.3|9578.3|9568.3|9578|9568|2
1639041180000|2021-12-09 09:13:00|9578|9568|9578|9568|9578.3|9568.3|9578|9568|3
1639041190000|2021-12-09 09:13:10|9577.8|9567.8|9577.3|9567.3|9577.8|9567.8|9576|9566|7
1639041200000|2021-12-09 09:13:20|9577|9567|9575.5|9565.5|9577|9567|9575.5|9565.5|5
1639041210000|2021-12-09 09:13:30|9576.5|9566.5|9576.3|9566.3|9576.5|9566.5|9576|9566|3
1639041230000|2021-12-09 09:13:50|9576|9566|9576.3|9566.3|9576.5|9566.5|9575.5|9565.5|6
1639041240000|2021-12-09 09:14:00|9576.8|9566.8|9577|9567|9579|9569|9576.8|9566.8|10
1639041250000|2021-12-09 09:14:10|9576.8|9566.8|9579|9569|9579.3|9569.3|9576|9566|7
1639041260000|2021-12-09 09:14:20|9579.3|9569.3|9579.5|9569.5|9580|9570|9579.3|9569.3|5
1639041270000|2021-12-09 09:14:30|9579.3|9569.3|9579.5|9569.5|9579.5|9569.5|9578.8|9568.8|7
1639041280000|2021-12-09 09:14:40|9580|9570|9579.3|9569.3|9580|9570|9579.3|9569.3|3
1639041300000|2021-12-09 09:15:00|9580|9570|9580|9570|9580|9570|9579.5|9569.5|8
1639041310000|2021-12-09 09:15:10|9580.3|9570.3|9581.3|9571.3|9581.3|9571.3|9580.3|9570.3|5
1639041320000|2021-12-09 09:15:20|9581.5|9571.5|9579.5|9569.5|9581.5|9571.5|9579.5|9569.5|11
1639041330000|2021-12-09 09:15:30|9579.8|9569.8|9580.8|9570.8|9581|9571|9579.8|9569.8|7
1639041340000|2021-12-09 09:15:40|9580.5|9570.5|9582.3|9572.3|9582.3|9572.3|9580.5|9570.5|3
1639041350000|2021-12-09 09:15:50|9581.8|9571.8|9582.3|9572.3|9582.3|9572.3|9581.8|9571.8|5
1639041360000|2021-12-09 09:16:00|9582|9572|9581.5|9571.5|9582|9572|9580.8|9570.8|6
1639041370000|2021-12-09 09:16:10|9581|9571|9581.5|9571.5|9581.5|9571.5|9581|9571|2
1639041380000|2021-12-09 09:16:20|9581.3|9571.3|9580.8|9570.8|9581.3|9571.3|9580.5|9570.5|5
1639041390000|2021-12-09 09:16:30|9580.5|9570.5|9580.8|9570.8|9580.8|9570.8|9580.5|9570.5|2
1639041400000|2021-12-09 09:16:40|9580.5|9570.5|9580.8|9570.8|9580.8|9570.8|9580.5|9570.5|4
1639041410000|2021-12-09 09:16:50|9581|9571|9580.5|9570.5|9581.3|9571.3|9580.5|9570.5|6
1639041420000|2021-12-09 09:17:00|9580.3|9570.3|9581.5|9571.5|9581.5|9571.5|9580.3|9570.3|5
1639041430000|2021-12-09 09:17:10|9581.3|9571.3|9580.3|9570.3|9581.3|9571.3|9580.3|9570.3|3
1639041440000|2021-12-09 09:17:20|9580|9570|9579.3|9569.3|9580|9570|9579.3|9569.3|7
1639041450000|2021-12-09 09:17:30|9579.5|9569.5|9579.8|9569.8|9579.8|9569.8|9579.5|9569.5|8
1639041460000|2021-12-09 09:17:40|9580|9570|9579.8|9569.8|9580|9570|9579.8|9569.8|2
1639041470000|2021-12-09 09:17:50|9579.5|9569.5|9579.5|9569.5|9579.8|9569.8|9579.3|9569.3|9
1639041480000|2021-12-09 09:18:00|9579.3|9569.3|9579|9569|9579.5|9569.5|9579|9569|4
1639041490000|2021-12-09 09:18:10|9579.5|9569.5|9581|9571|9581|9571|9579.5|9569.5|6
1639041500000|2021-12-09 09:18:20|9580.8|9570.8|9580.5|9570.5|9580.8|9570.8|9580.5|9570.5|4
1639041510000|2021-12-09 09:18:30|9580.8|9570.8|9580.5|9570.5|9580.8|9570.8|9580.5|9570.5|4
1639041520000|2021-12-09 09:18:40|9580.3|9570.3|9580|9570|9580.3|9570.3|9579.5|9569.5|11
1639041530000|2021-12-09 09:18:50|9581|9571|9579.8|9569.8|9581|9571|9579.5|9569.5|7
1639041540000|2021-12-09 09:19:00|9579|9569|9579.5|9569.5|9579.5|9569.5|9579|9569|3
1639041550000|2021-12-09 09:19:10|9580|9570|9583|9573|9583|9573|9579.8|9569.8|4
1639041560000|2021-12-09 09:19:20|9582.8|9572.8|9581|9571|9582.8|9572.8|9581|9571|5
1639041570000|2021-12-09 09:19:30|9581.3|9571.3|9580|9570|9581.3|9571.3|9580|9570|5
1639041580000|2021-12-09 09:19:40|9580.3|9570.3|9582.5|9572.5|9582.8|9572.8|9580.3|9570.3|3
1639041600000|2021-12-09 09:20:00|9582.3|9572.3|9580.8|9570.8|9582.3|9572.3|9580.8|9570.8|5
1639041610000|2021-12-09 09:20:10|9581.3|9571.3|9582.5|9572.5|9583|9573|9581.3|9571.3|5
1639041620000|2021-12-09 09:20:20|9582.8|9572.8|9582.5|9572.5|9583.3|9573.3|9582.5|9572.5|7
1639041630000|2021-12-09 09:20:30|9582.8|9572.8|9583.5|9573.5|9583.5|9573.5|9582.8|9572.8|3
1639041660000|2021-12-09 09:21:00|9583.3|9573.3|9582.8|9572.8|9583.3|9573.3|9582.8|9572.8|9
1639041670000|2021-12-09 09:21:10|9583.3|9573.3|9584.8|9574.8|9585|9575|9583|9573|6
1639041680000|2021-12-09 09:21:20|9585|9575|9584.8|9574.8|9585|9575|9584.8|9574.8|2
1639041690000|2021-12-09 09:21:30|9584.5|9574.5|9585|9575|9585|9575|9584.5|9574.5|2
1639041700000|2021-12-09 09:21:40|9585.3|9575.3|9585.5|9575.5|9585.8|9575.8|9585.3|9575.3|4
1639041710000|2021-12-09 09:21:50|9585.3|9575.3|9589.8|9579.8|9589.8|9579.8|9585.3|9575.3|8
1639041720000|2021-12-09 09:22:00|9589.5|9579.5|9589.3|9579.3|9589.5|9579.5|9588.8|9578.8|4
1639041730000|2021-12-09 09:22:10|9589|9579|9588|9578|9589|9579|9588|9578|2
1639041740000|2021-12-09 09:22:20|9588.3|9578.3|9587|9577|9588.3|9578.3|9587|9577|7
1639041750000|2021-12-09 09:22:30|9587.3|9577.3|9587|9577|9587.3|9577.3|9587|9577|2
1639041760000|2021-12-09 09:22:40|9587.3|9577.3|9589|9579|9589.8|9579.8|9587.3|9577.3|5
1639041770000|2021-12-09 09:22:50|9589.5|9579.5|9591|9581|9591|9581|9589.3|9579.3|5
1639041780000|2021-12-09 09:23:00|9591.3|9581.3|9594|9584|9594|9584|9591|9581|10
1639041790000|2021-12-09 09:23:10|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.3|9582.3|5
1639041800000|2021-12-09 09:23:20|9592.3|9582.3|9591.5|9581.5|9592.3|9582.3|9591.5|9581.5|5
1639041810000|2021-12-09 09:23:30|9591.8|9581.8|9591.8|9581.8|9592|9582|9591.5|9581.5|4
1639041820000|2021-12-09 09:23:40|9591.5|9581.5|9592.3|9582.3|9592.3|9582.3|9591.3|9581.3|8
1639041830000|2021-12-09 09:23:50|9592.5|9582.5|9592.3|9582.3|9592.5|9582.5|9592.3|9582.3|4
1639041840000|2021-12-09 09:24:00|9591.8|9581.8|9592|9582|9592|9582|9591.8|9581.8|2
1639041850000|2021-12-09 09:24:10|9591.8|9581.8|9591.3|9581.3|9592|9582|9591.3|9581.3|6
1639041890000|2021-12-09 09:24:50|9592|9582|9591.8|9581.8|9592|9582|9591.5|9581.5|4
1639041900000|2021-12-09 09:25:00|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1639041910000|2021-12-09 09:25:10|9591.8|9581.8|9592.5|9582.5|9592.5|9582.5|9591.8|9581.8|3
1639041940000|2021-12-09 09:25:40|9592.3|9582.3|9591.5|9581.5|9592.3|9582.3|9591.5|9581.5|2
1639041950000|2021-12-09 09:25:50|9591.8|9581.8|9591|9581|9591.8|9581.8|9591|9581|6
1639041960000|2021-12-09 09:26:00|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|1
1639041980000|2021-12-09 09:26:20|9591.5|9581.5|9592.3|9582.3|9592.3|9582.3|9591.5|9581.5|3
1639042000000|2021-12-09 09:26:40|9592.5|9582.5|9592|9582|9592.5|9582.5|9592|9582|2
1639042020000|2021-12-09 09:27:00|9591.8|9581.8|9591.3|9581.3|9591.8|9581.8|9591|9581|4
1639042040000|2021-12-09 09:27:20|9590.8|9580.8|9591|9581|9591|9581|9590.8|9580.8|2
1639042070000|2021-12-09 09:27:50|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|1
1639042120000|2021-12-09 09:28:40|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|1
1639042150000|2021-12-09 09:29:10|9589.8|9579.8|9587.8|9577.8|9589.8|9579.8|9587.8|9577.8|7
1639042190000|2021-12-09 09:29:50|9589.3|9579.3|9588|9578|9589.3|9579.3|9588|9578|2
1639042200000|2021-12-09 09:30:00|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|1
1639042210000|2021-12-09 09:30:10|9589.8|9579.8|9589.8|9579.8|9590|9580|9589.8|9579.8|5
1639042220000|2021-12-09 09:30:20|9590|9580|9589.8|9579.8|9590|9580|9589.5|9579.5|4
1639042230000|2021-12-09 09:30:30|9590|9580|9590|9580|9590.3|9580.3|9589.5|9579.5|6
1639042240000|2021-12-09 09:30:40|9589.8|9579.8|9589.5|9579.5|9589.8|9579.8|9589.5|9579.5|2
1639042250000|2021-12-09 09:30:50|9589.3|9579.3|9589.5|9579.5|9589.5|9579.5|9589.3|9579.3|2
1639042260000|2021-12-09 09:31:00|9589.3|9579.3|9589.5|9579.5|9589.5|9579.5|9589.3|9579.3|2
1639042270000|2021-12-09 09:31:10|9589.3|9579.3|9591.5|9581.5|9592|9582|9589.3|9579.3|8
1639042280000|2021-12-09 09:31:20|9591.3|9581.3|9591.5|9581.5|9591.5|9581.5|9591.3|9581.3|10
1639042300000|2021-12-09 09:31:40|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|1
1639042310000|2021-12-09 09:31:50|9592|9582|9592|9582|9592|9582|9591.8|9581.8|3
1639042320000|2021-12-09 09:32:00|9591.8|9581.8|9592.3|9582.3|9592.8|9582.8|9591.8|9581.8|4
1639042360000|2021-12-09 09:32:40|9592.5|9582.5|9593.3|9583.3|9594.8|9584.8|9592.5|9582.5|12
1639042370000|2021-12-09 09:32:50|9593.5|9583.5|9594.3|9584.3|9594.3|9584.3|9592.5|9582.5|12
1639042380000|2021-12-09 09:33:00|9594.5|9584.5|9595.8|9585.8|9595.8|9585.8|9594.5|9584.5|6
1639042390000|2021-12-09 09:33:10|9595.5|9585.5|9598|9588|9598|9588|9595.5|9585.5|11
1639042400000|2021-12-09 09:33:20|9597.5|9587.5|9596.3|9586.3|9597.5|9587.5|9596.3|9586.3|4
1639042410000|2021-12-09 09:33:30|9596|9586|9594.8|9584.8|9596|9586|9594.8|9584.8|2
1639042420000|2021-12-09 09:33:40|9594.3|9584.3|9593.3|9583.3|9594.3|9584.3|9593.3|9583.3|2
1639042430000|2021-12-09 09:33:50|9594.8|9584.8|9595.3|9585.3|9595.3|9585.3|9594|9584|11
1639042440000|2021-12-09 09:34:00|9596|9586|9597|9587|9597|9587|9596|9586|7
1639042450000|2021-12-09 09:34:10|9596.8|9586.8|9597.3|9587.3|9597.3|9587.3|9596.5|9586.5|6
1639042460000|2021-12-09 09:34:20|9597|9587|9595.5|9585.5|9597.3|9587.3|9595.5|9585.5|6
1639042480000|2021-12-09 09:34:40|9595.3|9585.3|9595.5|9585.5|9595.5|9585.5|9595|9585|6
1639042490000|2021-12-09 09:34:50|9596.3|9586.3|9595|9585|9596.3|9586.3|9595|9585|2
1639042500000|2021-12-09 09:35:00|9595.5|9585.5|9595.3|9585.3|9596.5|9586.5|9595.3|9585.3|7
1639042520000|2021-12-09 09:35:20|9595.5|9585.5|9595.8|9585.8|9595.8|9585.8|9595.5|9585.5|2
1639042530000|2021-12-09 09:35:30|9596|9586|9596.3|9586.3|9596.3|9586.3|9596|9586|2
1639042540000|2021-12-09 09:35:40|9596|9586|9594.8|9584.8|9596|9586|9594.8|9584.8|5
1639042550000|2021-12-09 09:35:50|9595|9585|9595.5|9585.5|9595.5|9585.5|9595|9585|3
1639042560000|2021-12-09 09:36:00|9595.8|9585.8|9596.3|9586.3|9596.5|9586.5|9595.8|9585.8|9
1639042570000|2021-12-09 09:36:10|9597|9587|9597.5|9587.5|9598|9588|9597|9587|7
1639042580000|2021-12-09 09:36:20|9598|9588|9598.3|9588.3|9598.3|9588.3|9598|9588|2
1639042590000|2021-12-09 09:36:30|9598|9588|9598.3|9588.3|9598.3|9588.3|9598|9588|4
1639042610000|2021-12-09 09:36:50|9597.8|9587.8|9597.8|9587.8|9598.3|9588.3|9597.8|9587.8|10
1639042620000|2021-12-09 09:37:00|9598|9588|9596.8|9586.8|9598.3|9588.3|9596.8|9586.8|6
1639042630000|2021-12-09 09:37:10|9597.5|9587.5|9597.8|9587.8|9597.8|9587.8|9597.5|9587.5|2
1639042640000|2021-12-09 09:37:20|9597.5|9587.5|9598|9588|9598|9588|9597.5|9587.5|3
1639042650000|2021-12-09 09:37:30|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.5|9587.5|3
1639042670000|2021-12-09 09:37:50|9597|9587|9597.8|9587.8|9597.8|9587.8|9597|9587|2
1639042700000|2021-12-09 09:38:20|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1639042710000|2021-12-09 09:38:30|9597.8|9587.8|9595.3|9585.3|9597.8|9587.8|9595.3|9585.3|4
1639042720000|2021-12-09 09:38:40|9595|9585|9595.3|9585.3|9595.3|9585.3|9595|9585|4
1639042730000|2021-12-09 09:38:50|9594|9584|9594|9584|9594.3|9584.3|9594|9584|3
1639042740000|2021-12-09 09:39:00|9594.3|9584.3|9594.5|9584.5|9594.5|9584.5|9593.3|9583.3|8
1639042750000|2021-12-09 09:39:10|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.3|9584.3|5
1639042760000|2021-12-09 09:39:20|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9593.8|9583.8|7
1639042770000|2021-12-09 09:39:30|9594.3|9584.3|9593.8|9583.8|9594.3|9584.3|9593.8|9583.8|5
1639042780000|2021-12-09 09:39:40|9594|9584|9594.3|9584.3|9594.3|9584.3|9593.8|9583.8|5
1639042790000|2021-12-09 09:39:50|9594|9584|9594|9584|9594|9584|9593.8|9583.8|3
1639042800000|2021-12-09 09:40:00|9593.8|9583.8|9595.5|9585.5|9595.5|9585.5|9593.8|9583.8|4
1639042820000|2021-12-09 09:40:20|9595.3|9585.3|9595|9585|9595.3|9585.3|9595|9585|2
1639042830000|2021-12-09 09:40:30|9594.8|9584.8|9593.5|9583.5|9594.8|9584.8|9593|9583|4
1639042840000|2021-12-09 09:40:40|9593|9583|9593|9583|9593|9583|9593|9583|1
1639042850000|2021-12-09 09:40:50|9592.3|9582.3|9592.8|9582.8|9592.8|9582.8|9592.3|9582.3|3
1639042860000|2021-12-09 09:41:00|9592.5|9582.5|9592.8|9582.8|9592.8|9582.8|9592.5|9582.5|4
1639042870000|2021-12-09 09:41:10|9592.5|9582.5|9592.5|9582.5|9593|9583|9592.5|9582.5|3
1639042880000|2021-12-09 09:41:20|9593|9583|9592.3|9582.3|9593|9583|9592.3|9582.3|4
1639042910000|2021-12-09 09:41:50|9592.5|9582.5|9591.8|9581.8|9593.3|9583.3|9591.8|9581.8|13
1639042920000|2021-12-09 09:42:00|9592|9582|9592|9582|9592.3|9582.3|9592|9582|5
1639042930000|2021-12-09 09:42:10|9592.3|9582.3|9592.3|9582.3|9592.8|9582.8|9592.3|9582.3|3
1639042940000|2021-12-09 09:42:20|9592.5|9582.5|9593|9583|9593.3|9583.3|9592.5|9582.5|8
1639042960000|2021-12-09 09:42:40|9592.8|9582.8|9592.5|9582.5|9592.8|9582.8|9592.5|9582.5|2
1639042980000|2021-12-09 09:43:00|9592.3|9582.3|9592|9582|9592.3|9582.3|9592|9582|2
1639043000000|2021-12-09 09:43:20|9591.8|9581.8|9591.5|9581.5|9591.8|9581.8|9591.5|9581.5|2
1639043010000|2021-12-09 09:43:30|9591.3|9581.3|9591|9581|9591.3|9581.3|9591|9581|2
1639043020000|2021-12-09 09:43:40|9591.8|9581.8|9592.5|9582.5|9592.5|9582.5|9591.8|9581.8|5
1639043040000|2021-12-09 09:44:00|9592.8|9582.8|9592.5|9582.5|9592.8|9582.8|9592.5|9582.5|2
1639043050000|2021-12-09 09:44:10|9592.8|9582.8|9593.8|9583.8|9594|9584|9592.8|9582.8|4
1639043080000|2021-12-09 09:44:40|9593.5|9583.5|9593.3|9583.3|9593.5|9583.5|9593.3|9583.3|2
1639043100000|2021-12-09 09:45:00|9593|9583|9593.3|9583.3|9593.3|9583.3|9593|9583|2
1639043120000|2021-12-09 09:45:20|9593|9583|9592.8|9582.8|9593|9583|9592.8|9582.8|2
1639043130000|2021-12-09 09:45:30|9591.8|9581.8|9592.3|9582.3|9592.3|9582.3|9591.8|9581.8|5
1639043150000|2021-12-09 09:45:50|9592|9582|9592.3|9582.3|9592.5|9582.5|9591.5|9581.5|8
1639043160000|2021-12-09 09:46:00|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.3|9582.3|3
1639043170000|2021-12-09 09:46:10|9593|9583|9593|9583|9593|9583|9593|9583|1
1639043180000|2021-12-09 09:46:20|9593.3|9583.3|9593.8|9583.8|9594|9584|9593.3|9583.3|3
1639043190000|2021-12-09 09:46:30|9594|9584|9594.3|9584.3|9594.3|9584.3|9593.8|9583.8|7
1639043200000|2021-12-09 09:46:40|9594|9584|9594.3|9584.3|9595.5|9585.5|9594|9584|6
1639043210000|2021-12-09 09:46:50|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.3|9584.3|3
1639043230000|2021-12-09 09:47:10|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1639043240000|2021-12-09 09:47:20|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|1
1639043260000|2021-12-09 09:47:40|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|1
1639043270000|2021-12-09 09:47:50|9593.8|9583.8|9595.5|9585.5|9595.5|9585.5|9593.8|9583.8|8
1639043280000|2021-12-09 09:48:00|9595.6|9585.6|9598|9588|9598|9588|9595.6|9585.6|10
1639043290000|2021-12-09 09:48:10|9597.8|9587.8|9596|9586|9597.8|9587.8|9596|9586|5
1639043300000|2021-12-09 09:48:20|9595.8|9585.8|9595.5|9585.5|9596|9586|9595.3|9585.3|6
1639043330000|2021-12-09 09:48:50|9595.3|9585.3|9594.5|9584.5|9595.3|9585.3|9594.5|9584.5|2
1639043340000|2021-12-09 09:49:00|9594.3|9584.3|9593.5|9583.5|9594.3|9584.3|9593.5|9583.5|4
1639043360000|2021-12-09 09:49:20|9594.3|9584.3|9595.5|9585.5|9595.5|9585.5|9594.3|9584.3|2
1639043380000|2021-12-09 09:49:40|9596|9586|9596|9586|9596|9586|9596|9586|1
1639043400000|2021-12-09 09:50:00|9595.5|9585.5|9596|9586|9596|9586|9595.5|9585.5|7
1639043410000|2021-12-09 09:50:10|9596.3|9586.3|9597|9587|9597.3|9587.3|9596.3|9586.3|8
1639043420000|2021-12-09 09:50:20|9597.5|9587.5|9598|9588|9598|9588|9597.5|9587.5|3
1639043430000|2021-12-09 09:50:30|9598.3|9588.3|9598.5|9588.5|9598.5|9588.5|9598|9588|6
1639043440000|2021-12-09 09:50:40|9598|9588|9597|9587|9598.5|9588.5|9596.5|9586.5|9
1639043460000|2021-12-09 09:51:00|9596.8|9586.8|9596.3|9586.3|9596.8|9586.8|9595.8|9585.8|6
1639043500000|2021-12-09 09:51:40|9596|9586|9595.3|9585.3|9596|9586|9594.8|9584.8|6
1639043520000|2021-12-09 09:52:00|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|1
1639043540000|2021-12-09 09:52:20|9595.8|9585.8|9595.3|9585.3|9595.8|9585.8|9595.3|9585.3|3
1639043550000|2021-12-09 09:52:30|9595|9585|9596.9|9586.9|9596.9|9586.9|9594.8|9584.8|6
1639043570000|2021-12-09 09:52:50|9596.8|9586.8|9596.5|9586.5|9596.8|9586.8|9596.5|9586.5|2
1639043580000|2021-12-09 09:53:00|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1639043590000|2021-12-09 09:53:10|9596.5|9586.5|9596.8|9586.8|9596.8|9586.8|9596.5|9586.5|2
1639043600000|2021-12-09 09:53:20|9597|9587|9596.8|9586.8|9597|9587|9596.8|9586.8|2
1639043610000|2021-12-09 09:53:30|9596.5|9586.5|9598.3|9588.3|9598.3|9588.3|9596.5|9586.5|8
1639043630000|2021-12-09 09:53:50|9598.8|9588.8|9599.3|9589.3|9599.3|9589.3|9598.3|9588.3|3
1639043640000|2021-12-09 09:54:00|9599|9589|9598.8|9588.8|9599|9589|9598.3|9588.3|4
1639043650000|2021-12-09 09:54:10|9598.5|9588.5|9598.5|9588.5|9598.8|9588.8|9598.3|9588.3|5
1639043660000|2021-12-09 09:54:20|9598|9588|9597|9587|9598|9588|9597|9587|8
1639043670000|2021-12-09 09:54:30|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1639043680000|2021-12-09 09:54:40|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1639043700000|2021-12-09 09:55:00|9598|9588|9598.3|9588.3|9598.8|9588.8|9598|9588|6
1639043710000|2021-12-09 09:55:10|9598|9588|9598.3|9588.3|9598.3|9588.3|9598|9588|2
1639043720000|2021-12-09 09:55:20|9598.5|9588.5|9598.3|9588.3|9598.5|9588.5|9598.3|9588.3|2
1639043730000|2021-12-09 09:55:30|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.3|9588.3|5
1639043740000|2021-12-09 09:55:40|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1639043760000|2021-12-09 09:56:00|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1639043770000|2021-12-09 09:56:10|9598.3|9588.3|9597.8|9587.8|9598.3|9588.3|9596|9586|10
1639043780000|2021-12-09 09:56:20|9598|9588|9598.5|9588.5|9598.8|9588.8|9598|9588|3
1639043790000|2021-12-09 09:56:30|9598.3|9588.3|9598|9588|9598.5|9588.5|9598|9588|4
1639043800000|2021-12-09 09:56:40|9597.5|9587.5|9598.4|9588.4|9598.4|9588.4|9596.5|9586.5|7
1639043810000|2021-12-09 09:56:50|9597.8|9587.8|9599|9589|9599|9589|9597.8|9587.8|8
1639043820000|2021-12-09 09:57:00|9598.8|9588.8|9599|9589|9599|9589|9598.5|9588.5|16
1639043830000|2021-12-09 09:57:10|9599.5|9589.5|9600|9590|9600.3|9590.3|9599.5|9589.5|5
1639043840000|2021-12-09 09:57:20|9600.3|9590.3|9599.3|9589.3|9600.3|9590.3|9599|9589|3
1639043850000|2021-12-09 09:57:30|9599|9589|9599|9589|9600.3|9590.3|9598.8|9588.8|6
1639043860000|2021-12-09 09:57:40|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1639043870000|2021-12-09 09:57:50|9599.5|9589.5|9600.3|9590.3|9600.5|9590.5|9599.5|9589.5|10
1639043880000|2021-12-09 09:58:00|9600|9590|9600.8|9590.8|9600.8|9590.8|9600|9590|3
1639043890000|2021-12-09 09:58:10|9601|9591|9600.5|9590.5|9601|9591|9600.3|9590.3|4
1639043900000|2021-12-09 09:58:20|9600.8|9590.8|9600|9590|9600.8|9590.8|9600|9590|5
1639043920000|2021-12-09 09:58:40|9600.3|9590.3|9600|9590|9600.3|9590.3|9600|9590|4
1639043930000|2021-12-09 09:58:50|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599|9589|7
1639043940000|2021-12-09 09:59:00|9600.3|9590.3|9600.8|9590.8|9600.8|9590.8|9600.3|9590.3|2
1639043950000|2021-12-09 09:59:10|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|1
1639043960000|2021-12-09 09:59:20|9601.3|9591.3|9601.5|9591.5|9601.8|9591.8|9601.3|9591.3|3
1639043980000|2021-12-09 09:59:40|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|1
1639043990000|2021-12-09 09:59:50|9601|9591|9600.8|9590.8|9601|9591|9600.5|9590.5|4
1639044000000|2021-12-09 10:00:00|9600.3|9590.3|9599.5|9589.5|9600.5|9590.5|9599.5|9589.5|6
1639044010000|2021-12-09 10:00:10|9599.3|9589.3|9600.3|9590.3|9600.5|9590.5|9599.3|9589.3|12
1639044020000|2021-12-09 10:00:20|9599.8|9589.8|9601.8|9591.8|9601.8|9591.8|9599.8|9589.8|6
1639044030000|2021-12-09 10:00:30|9602|9592|9602.5|9592.5|9602.8|9592.8|9602|9592|6
1639044040000|2021-12-09 10:00:40|9602.8|9592.8|9602.5|9592.5|9602.8|9592.8|9602.5|9592.5|2
1639044050000|2021-12-09 10:00:50|9602.8|9592.8|9603.8|9593.8|9604|9594|9602.5|9592.5|5
1639044060000|2021-12-09 10:01:00|9603.5|9593.5|9607.8|9597.8|9607.8|9597.8|9603.5|9593.5|9
1639044070000|2021-12-09 10:01:10|9608|9598|9607.3|9597.3|9608.3|9598.3|9606.8|9596.8|12
1639044080000|2021-12-09 10:01:20|9607.5|9597.5|9607.3|9597.3|9607.8|9597.8|9607|9597|11
1639044090000|2021-12-09 10:01:30|9606.8|9596.8|9607.8|9597.8|9607.8|9597.8|9606.8|9596.8|4
1639044100000|2021-12-09 10:01:40|9607.5|9597.5|9607.8|9597.8|9607.8|9597.8|9607|9597|3
1639044110000|2021-12-09 10:01:50|9608|9598|9607.5|9597.5|9608|9598|9607.5|9597.5|3
1639044120000|2021-12-09 10:02:00|9606.8|9596.8|9607|9597|9607.3|9597.3|9605.5|9595.5|13
1639044130000|2021-12-09 10:02:10|9606.3|9596.3|9608.3|9598.3|9608.3|9598.3|9605.8|9595.8|7
1639044170000|2021-12-09 10:02:50|9608.5|9598.5|9608.5|9598.5|9608.8|9598.8|9608.5|9598.5|3
1639044180000|2021-12-09 10:03:00|9608|9598|9607.5|9597.5|9608|9598|9607.5|9597.5|3
1639044190000|2021-12-09 10:03:10|9607.3|9597.3|9605.8|9595.8|9607.3|9597.3|9605.8|9595.8|7
1639044200000|2021-12-09 10:03:20|9606.3|9596.3|9606.3|9596.3|9606.8|9596.8|9606.3|9596.3|4
1639044210000|2021-12-09 10:03:30|9605.8|9595.8|9606.3|9596.3|9606.5|9596.5|9605.8|9595.8|5
1639044220000|2021-12-09 10:03:40|9606|9596|9606.3|9596.3|9606.3|9596.3|9606|9596|2
1639044240000|2021-12-09 10:04:00|9606|9596|9603|9593|9606|9596|9602.8|9592.8|8
1639044250000|2021-12-09 10:04:10|9603.3|9593.3|9603.5|9593.5|9603.8|9593.8|9602.5|9592.5|8
1639044260000|2021-12-09 10:04:20|9603|9593|9605.5|9595.5|9605.8|9595.8|9602.8|9592.8|9
1639044270000|2021-12-09 10:04:30|9605|9595|9606|9596|9606.3|9596.3|9605|9595|6
1639044280000|2021-12-09 10:04:40|9605.5|9595.5|9606|9596|9606|9596|9605.5|9595.5|2
1639044300000|2021-12-09 10:05:00|9606.3|9596.3|9607|9597|9607|9597|9606.3|9596.3|2
1639044310000|2021-12-09 10:05:10|9607.3|9597.3|9607.5|9597.5|9607.8|9597.8|9607|9597|9
1639044320000|2021-12-09 10:05:20|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607|9597|7
1639044330000|2021-12-09 10:05:30|9607.5|9597.5|9608.3|9598.3|9608.8|9598.8|9607.3|9597.3|6
1639044340000|2021-12-09 10:05:40|9608|9598|9608|9598|9608|9598|9608|9598|1
1639044350000|2021-12-09 10:05:50|9607|9597|9606.8|9596.8|9608.3|9598.3|9606.8|9596.8|10
1639044360000|2021-12-09 10:06:00|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1639044370000|2021-12-09 10:06:10|9606|9596|9606.5|9596.5|9607.5|9597.5|9606|9596|8
1639044380000|2021-12-09 10:06:20|9606|9596|9606.8|9596.8|9607.8|9597.8|9606|9596|8
1639044390000|2021-12-09 10:06:30|9606.5|9596.5|9606.3|9596.3|9606.5|9596.5|9606.3|9596.3|2
1639044400000|2021-12-09 10:06:40|9606|9596|9606|9596|9606|9596|9606|9596|1
1639044410000|2021-12-09 10:06:50|9605.8|9595.8|9606.3|9596.3|9606.3|9596.3|9605.8|9595.8|2
1639044420000|2021-12-09 10:07:00|9606|9596|9606.3|9596.3|9606.5|9596.5|9606|9596|4
1639044430000|2021-12-09 10:07:10|9607|9597|9607|9597|9607.8|9597.8|9607|9597|11
1639044440000|2021-12-09 10:07:20|9606.8|9596.8|9606.5|9596.5|9606.8|9596.8|9606.5|9596.5|2
1639044450000|2021-12-09 10:07:30|9607|9597|9607|9597|9607|9597|9607|9597|1
1639044490000|2021-12-09 10:08:10|9606.8|9596.8|9606.3|9596.3|9606.8|9596.8|9606.3|9596.3|2
1639044500000|2021-12-09 10:08:20|9606|9596|9606|9596|9606.3|9596.3|9606|9596|3
1639044510000|2021-12-09 10:08:30|9605.8|9595.8|9606|9596|9606|9596|9605.8|9595.8|2
1639044520000|2021-12-09 10:08:40|9605.8|9595.8|9606|9596|9606|9596|9605.8|9595.8|2
1639044550000|2021-12-09 10:09:10|9605.5|9595.5|9605.8|9595.8|9605.8|9595.8|9605.5|9595.5|2
1639044560000|2021-12-09 10:09:20|9605.5|9595.5|9605.8|9595.8|9605.8|9595.8|9605.5|9595.5|4
1639044580000|2021-12-09 10:09:40|9606|9596|9604|9594|9606|9596|9604|9594|3
1639044590000|2021-12-09 10:09:50|9603.8|9593.8|9603.8|9593.8|9604.3|9594.3|9603.8|9593.8|5
1639044600000|2021-12-09 10:10:00|9603.5|9593.5|9604|9594|9604.3|9594.3|9603.3|9593.3|9
1639044610000|2021-12-09 10:10:10|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1639044620000|2021-12-09 10:10:20|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|1
1639044640000|2021-12-09 10:10:40|9604.8|9594.8|9605.3|9595.3|9605.3|9595.3|9604.8|9594.8|3
1639044650000|2021-12-09 10:10:50|9605.5|9595.5|9606.3|9596.3|9606.5|9596.5|9604.8|9594.8|5
1639044660000|2021-12-09 10:11:00|9606.5|9596.5|9606.3|9596.3|9607|9597|9606.3|9596.3|6
1639044690000|2021-12-09 10:11:30|9607|9597|9607.8|9597.8|9608|9598|9607|9597|3
1639044700000|2021-12-09 10:11:40|9608|9598|9608|9598|9608|9598|9608|9598|1
1639044710000|2021-12-09 10:11:50|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1639044720000|2021-12-09 10:12:00|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|1
1639044730000|2021-12-09 10:12:10|9607.8|9597.8|9608.3|9598.3|9608.3|9598.3|9607.8|9597.8|2
1639044770000|2021-12-09 10:12:50|9608|9598|9608.3|9598.3|9608.5|9598.5|9607.5|9597.5|4
1639044780000|2021-12-09 10:13:00|9608.5|9598.5|9609|9599|9609|9599|9608.5|9598.5|3
1639044790000|2021-12-09 10:13:10|9608|9598|9607.8|9597.8|9608|9598|9607.8|9597.8|2
1639044800000|2021-12-09 10:13:20|9607|9597|9608.4|9598.4|9608.4|9598.4|9606.8|9596.8|5
1639044810000|2021-12-09 10:13:30|9608.3|9598.3|9608.4|9598.4|9608.4|9598.4|9608.3|9598.3|2
1639044820000|2021-12-09 10:13:40|9608.8|9598.8|9609|9599|9609|9599|9608.8|9598.8|4
1639044830000|2021-12-09 10:13:50|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1639044840000|2021-12-09 10:14:00|9609|9599|9610.8|9600.8|9610.8|9600.8|9609|9599|9
1639044850000|2021-12-09 10:14:10|9610.5|9600.5|9610.3|9600.3|9610.5|9600.5|9610|9600|3
1639044860000|2021-12-09 10:14:20|9610.8|9600.8|9611.8|9601.8|9612|9602|9610.8|9600.8|4
1639044870000|2021-12-09 10:14:30|9611.5|9601.5|9610|9600|9611.5|9601.5|9610|9600|3
1639044880000|2021-12-09 10:14:40|9609.8|9599.8|9610.3|9600.3|9610.3|9600.3|9609.5|9599.5|4
1639044890000|2021-12-09 10:14:50|9610|9600|9609.8|9599.8|9610|9600|9609|9599|3
1639044900000|2021-12-09 10:15:00|9609.3|9599.3|9610.8|9600.8|9612|9602|9609.3|9599.3|13
1639044920000|2021-12-09 10:15:20|9610.5|9600.5|9610|9600|9610.5|9600.5|9610|9600|5
1639044930000|2021-12-09 10:15:30|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.3|9599.3|4
1639044940000|2021-12-09 10:15:40|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1639044960000|2021-12-09 10:16:00|9608.8|9598.8|9609.3|9599.3|9610.8|9600.8|9608.8|9598.8|10
1639044970000|2021-12-09 10:16:10|9609|9599|9609|9599|9609|9599|9609|9599|1
1639044980000|2021-12-09 10:16:20|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.5|9599.5|5
1639044990000|2021-12-09 10:16:30|9609.5|9599.5|9609.5|9599.5|9609.8|9599.8|9609.5|9599.5|3
1639045000000|2021-12-09 10:16:40|9609|9599|9609.3|9599.3|9609.8|9599.8|9609|9599|4
1639045010000|2021-12-09 10:16:50|9609|9599|9610.3|9600.3|9610.3|9600.3|9609|9599|6
1639045020000|2021-12-09 10:17:00|9610|9600|9609.5|9599.5|9610.3|9600.3|9609.5|9599.5|6
1639045030000|2021-12-09 10:17:10|9609.8|9599.8|9610.3|9600.3|9610.8|9600.8|9609.8|9599.8|4
1639045040000|2021-12-09 10:17:20|9610|9600|9610.3|9600.3|9610.3|9600.3|9609.5|9599.5|4
1639045050000|2021-12-09 10:17:30|9610|9600|9609.5|9599.5|9610.3|9600.3|9609.5|9599.5|8
1639045060000|2021-12-09 10:17:40|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.5|9599.5|5
1639045070000|2021-12-09 10:17:50|9610|9600|9610.3|9600.3|9610.3|9600.3|9610|9600|2
1639045080000|2021-12-09 10:18:00|9610|9600|9610|9600|9610.3|9600.3|9610|9600|5
1639045090000|2021-12-09 10:18:10|9610.3|9600.3|9612.5|9602.5|9612.5|9602.5|9610|9600|7
1639045100000|2021-12-09 10:18:20|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|9612.3|9602.3|5
1639045110000|2021-12-09 10:18:30|9613|9603|9612.8|9602.8|9614|9604|9612.8|9602.8|8
1639045120000|2021-12-09 10:18:40|9613|9603|9612.5|9602.5|9613|9603|9612.5|9602.5|5
1639045130000|2021-12-09 10:18:50|9612.8|9602.8|9611.3|9601.3|9612.8|9602.8|9611.3|9601.3|3
1639045140000|2021-12-09 10:19:00|9612|9602|9610.5|9600.5|9612|9602|9610.3|9600.3|6
1639045150000|2021-12-09 10:19:10|9610.8|9600.8|9612.3|9602.3|9612.3|9602.3|9610.8|9600.8|8
1639045160000|2021-12-09 10:19:20|9612.8|9602.8|9613|9603|9613.3|9603.3|9612.8|9602.8|4
1639045170000|2021-12-09 10:19:30|9613.3|9603.3|9612.5|9602.5|9613.3|9603.3|9612.5|9602.5|5
1639045180000|2021-12-09 10:19:40|9612.8|9602.8|9613.3|9603.3|9613.3|9603.3|9612.8|9602.8|2
1639045190000|2021-12-09 10:19:50|9613|9603|9612.8|9602.8|9613|9603|9612.3|9602.3|9
1639045200000|2021-12-09 10:20:00|9613.3|9603.3|9612.3|9602.3|9613.5|9603.5|9611.3|9601.3|13
1639045210000|2021-12-09 10:20:10|9612|9602|9614|9604|9614|9604|9612|9602|7
1639045220000|2021-12-09 10:20:20|9614.3|9604.3|9613.5|9603.5|9614.5|9604.5|9613.5|9603.5|6
1639045230000|2021-12-09 10:20:30|9614.5|9604.5|9611.5|9601.5|9614.5|9604.5|9611.5|9601.5|13
1639045240000|2021-12-09 10:20:40|9612|9602|9612|9602|9612.3|9602.3|9611.8|9601.8|5
1639045250000|2021-12-09 10:20:50|9611.5|9601.5|9611.8|9601.8|9612|9602|9611.3|9601.3|4
1639045260000|2021-12-09 10:21:00|9612.8|9602.8|9613|9603|9613|9603|9612.3|9602.3|5
1639045270000|2021-12-09 10:21:10|9613.3|9603.3|9612.3|9602.3|9614.5|9604.5|9611.4|9601.4|9
1639045310000|2021-12-09 10:21:50|9611|9601|9610.3|9600.3|9611|9601|9610.3|9600.3|2
1639045320000|2021-12-09 10:22:00|9610.5|9600.5|9611|9601|9611|9601|9610.3|9600.3|6
1639045330000|2021-12-09 10:22:10|9611.3|9601.3|9611|9601|9611.3|9601.3|9611|9601|2
1639045340000|2021-12-09 10:22:20|9611.3|9601.3|9611.3|9601.3|9611.8|9601.8|9610.8|9600.8|10
1639045350000|2021-12-09 10:22:30|9610.8|9600.8|9612.3|9602.3|9612.3|9602.3|9610.5|9600.5|9
1639045360000|2021-12-09 10:22:40|9612.5|9602.5|9612.3|9602.3|9612.5|9602.5|9612.3|9602.3|2
1639045370000|2021-12-09 10:22:50|9612.5|9602.5|9613.5|9603.5|9613.5|9603.5|9612.5|9602.5|6
1639045380000|2021-12-09 10:23:00|9613.8|9603.8|9614|9604|9614.3|9604.3|9613.3|9603.3|8
1639045410000|2021-12-09 10:23:30|9613.8|9603.8|9613.8|9603.8|9614|9604|9613.8|9603.8|3
1639045420000|2021-12-09 10:23:40|9614|9604|9613|9603|9614.5|9604.5|9613|9603|6
1639045430000|2021-12-09 10:23:50|9613.3|9603.3|9613|9603|9613.3|9603.3|9613|9603|2
1639045440000|2021-12-09 10:24:00|9612.8|9602.8|9612.5|9602.5|9612.8|9602.8|9612.3|9602.3|7
1639045450000|2021-12-09 10:24:10|9612.3|9602.3|9611.8|9601.8|9612.5|9602.5|9611.8|9601.8|3
1639045460000|2021-12-09 10:24:20|9612.3|9602.3|9612|9602|9613.3|9603.3|9612|9602|6
1639045470000|2021-12-09 10:24:30|9611.8|9601.8|9610.8|9600.8|9611.8|9601.8|9610.8|9600.8|6
1639045480000|2021-12-09 10:24:40|9610.5|9600.5|9610|9600|9610.5|9600.5|9610|9600|4
1639045490000|2021-12-09 10:24:50|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1639045500000|2021-12-09 10:25:00|9609.5|9599.5|9607.5|9597.5|9609.5|9599.5|9607.5|9597.5|9
1639045510000|2021-12-09 10:25:10|9606.3|9596.3|9606.5|9596.5|9606.5|9596.5|9606.3|9596.3|2
1639045520000|2021-12-09 10:25:20|9605.8|9595.8|9606.5|9596.5|9606.5|9596.5|9605.8|9595.8|7
1639045530000|2021-12-09 10:25:30|9606.3|9596.3|9607.8|9597.8|9607.8|9597.8|9605.3|9595.3|6
1639045540000|2021-12-09 10:25:40|9608|9598|9606.8|9596.8|9608|9598|9606.8|9596.8|6
1639045550000|2021-12-09 10:25:50|9607.5|9597.5|9608.8|9598.8|9608.8|9598.8|9607.5|9597.5|6
1639045560000|2021-12-09 10:26:00|9609|9599|9608.5|9598.5|9609|9599|9608.3|9598.3|6
1639045570000|2021-12-09 10:26:10|9608.8|9598.8|9607.5|9597.5|9608.8|9598.8|9607.3|9597.3|8
1639045580000|2021-12-09 10:26:20|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1639045590000|2021-12-09 10:26:30|9607.5|9597.5|9608.5|9598.5|9608.5|9598.5|9607|9597|5
1639045600000|2021-12-09 10:26:40|9608.8|9598.8|9608.5|9598.5|9608.8|9598.8|9608.3|9598.3|3
1639045610000|2021-12-09 10:26:50|9608.3|9598.3|9608.5|9598.5|9608.8|9598.8|9608|9598|5
1639045620000|2021-12-09 10:27:00|9608.8|9598.8|9607.8|9597.8|9608.8|9598.8|9607.8|9597.8|8
1639045630000|2021-12-09 10:27:10|9608|9598|9607.3|9597.3|9608|9598|9607.3|9597.3|5
1639045650000|2021-12-09 10:27:30|9607|9597|9607|9597|9607.3|9597.3|9607|9597|3
1639045660000|2021-12-09 10:27:40|9606.5|9596.5|9608|9598|9608|9598|9606.5|9596.5|6
1639045670000|2021-12-09 10:27:50|9608.3|9598.3|9608.5|9598.5|9608.5|9598.5|9608|9598|8
1639045680000|2021-12-09 10:28:00|9608.3|9598.3|9608|9598|9608.3|9598.3|9608|9598|2
1639045690000|2021-12-09 10:28:10|9607.5|9597.5|9607|9597|9607.5|9597.5|9607|9597|3
1639045710000|2021-12-09 10:28:30|9606.5|9596.5|9608.8|9598.8|9608.8|9598.8|9606.3|9596.3|4
1639045730000|2021-12-09 10:28:50|9609|9599|9609.3|9599.3|9609.8|9599.8|9609|9599|9
1639045740000|2021-12-09 10:29:00|9609|9599|9608.8|9598.8|9609|9599|9608.5|9598.5|3
1639045750000|2021-12-09 10:29:10|9609|9599|9609.3|9599.3|9609.3|9599.3|9609|9599|2
1639045760000|2021-12-09 10:29:20|9609.5|9599.5|9609.8|9599.8|9609.8|9599.8|9609.5|9599.5|4
1639045770000|2021-12-09 10:29:30|9610|9600|9610|9600|9611|9601|9610|9600|5
1639045780000|2021-12-09 10:29:40|9609.8|9599.8|9609.5|9599.5|9609.8|9599.8|9608.3|9598.3|4
1639045790000|2021-12-09 10:29:50|9609.8|9599.8|9610|9600|9610|9600|9609.3|9599.3|7
1639045800000|2021-12-09 10:30:00|9609.8|9599.8|9609.5|9599.5|9609.8|9599.8|9609.5|9599.5|6
1639045810000|2021-12-09 10:30:10|9609.8|9599.8|9609.5|9599.5|9609.8|9599.8|9609.5|9599.5|8
1639045820000|2021-12-09 10:30:20|9609.8|9599.8|9610.3|9600.3|9610.3|9600.3|9609.5|9599.5|4
1639045830000|2021-12-09 10:30:30|9609.8|9599.8|9611|9601|9611|9601|9609.8|9599.8|4
1639045840000|2021-12-09 10:30:40|9610.5|9600.5|9610.5|9600.5|9611|9601|9610.5|9600.5|4
1639045850000|2021-12-09 10:30:50|9610.8|9600.8|9610.5|9600.5|9610.8|9600.8|9610.5|9600.5|4
1639045860000|2021-12-09 10:31:00|9610|9600|9609.3|9599.3|9610|9600|9609.3|9599.3|6
1639045870000|2021-12-09 10:31:10|9609|9599|9609.3|9599.3|9609.3|9599.3|9609|9599|4
1639045880000|2021-12-09 10:31:20|9609|9599|9609.3|9599.3|9610.5|9600.5|9609|9599|6
1639045890000|2021-12-09 10:31:30|9609.5|9599.5|9610.5|9600.5|9610.8|9600.8|9609.5|9599.5|5
1639045900000|2021-12-09 10:31:40|9609.8|9599.8|9608.8|9598.8|9609.8|9599.8|9608.8|9598.8|8
1639045910000|2021-12-09 10:31:50|9609|9599|9609|9599|9609.3|9599.3|9608.8|9598.8|9
1639045920000|2021-12-09 10:32:00|9609.3|9599.3|9609|9599|9609.3|9599.3|9609|9599|4
1639045930000|2021-12-09 10:32:10|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|1
1639045940000|2021-12-09 10:32:20|9609.3|9599.3|9608.5|9598.5|9609.3|9599.3|9608.5|9598.5|3
1639045950000|2021-12-09 10:32:30|9608.3|9598.3|9608|9598|9608.5|9598.5|9608|9598|4
1639045980000|2021-12-09 10:33:00|9608.3|9598.3|9608|9598|9608.3|9598.3|9608|9598|4
1639046020000|2021-12-09 10:33:40|9607.5|9597.5|9607|9597|9607.5|9597.5|9607|9597|3
1639046040000|2021-12-09 10:34:00|9607.3|9597.3|9609|9599|9609|9599|9607.3|9597.3|7
1639046050000|2021-12-09 10:34:10|9609.3|9599.3|9610.5|9600.5|9611.3|9601.3|9609.3|9599.3|8
1639046060000|2021-12-09 10:34:20|9610.3|9600.3|9609.3|9599.3|9610.8|9600.8|9609.3|9599.3|8
1639046070000|2021-12-09 10:34:30|9609.8|9599.8|9610.3|9600.3|9610.3|9600.3|9609.8|9599.8|7
1639046080000|2021-12-09 10:34:40|9610.5|9600.5|9610.8|9600.8|9611|9601|9610.5|9600.5|3
1639046090000|2021-12-09 10:34:50|9610.5|9600.5|9610.5|9600.5|9610.8|9600.8|9610.5|9600.5|3
1639046100000|2021-12-09 10:35:00|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.5|9600.5|5
1639046110000|2021-12-09 10:35:10|9611|9601|9611.8|9601.8|9613|9603|9611|9601|4
1639046120000|2021-12-09 10:35:20|9612|9602|9614.5|9604.5|9614.5|9604.5|9611.8|9601.8|9
1639046130000|2021-12-09 10:35:30|9614.8|9604.8|9616.3|9606.3|9616.3|9606.3|9614.8|9604.8|2
1639046140000|2021-12-09 10:35:40|9616.5|9606.5|9616.3|9606.3|9616.8|9606.8|9616|9606|7
1639046150000|2021-12-09 10:35:50|9616|9606|9615.8|9605.8|9616|9606|9615.5|9605.5|9
1639046160000|2021-12-09 10:36:00|9615.5|9605.5|9615.5|9605.5|9615.8|9605.8|9615.5|9605.5|3
1639046190000|2021-12-09 10:36:30|9615.8|9605.8|9615.5|9605.5|9615.8|9605.8|9615.5|9605.5|2
1639046220000|2021-12-09 10:37:00|9615.8|9605.8|9615.5|9605.5|9615.8|9605.8|9615.5|9605.5|2
1639046230000|2021-12-09 10:37:10|9615.8|9605.8|9615.5|9605.5|9615.8|9605.8|9615.5|9605.5|4
1639046240000|2021-12-09 10:37:20|9615.8|9605.8|9615.8|9605.8|9616|9606|9615.5|9605.5|5
1639046250000|2021-12-09 10:37:30|9615.5|9605.5|9615.8|9605.8|9615.8|9605.8|9614.3|9604.3|4
1639046280000|2021-12-09 10:38:00|9616|9606|9616.3|9606.3|9616.3|9606.3|9616|9606|2
1639046290000|2021-12-09 10:38:10|9616|9606|9616|9606|9616|9606|9616|9606|1
1639046300000|2021-12-09 10:38:20|9616.3|9606.3|9616.5|9606.5|9616.5|9606.5|9616.3|9606.3|2
1639046310000|2021-12-09 10:38:30|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|1
1639046320000|2021-12-09 10:38:40|9615|9605|9615.8|9605.8|9615.8|9605.8|9614.8|9604.8|4
1639046330000|2021-12-09 10:38:50|9616.8|9606.8|9618.5|9608.5|9618.8|9608.8|9616.8|9606.8|11
1639046340000|2021-12-09 10:39:00|9619|9609|9618.3|9608.3|9619|9609|9618.3|9608.3|3
1639046350000|2021-12-09 10:39:10|9617.3|9607.3|9619.3|9609.3|9619.5|9609.5|9617.3|9607.3|9
1639046380000|2021-12-09 10:39:40|9619|9609|9618.8|9608.8|9619|9609|9618.8|9608.8|2
1639046400000|2021-12-09 10:40:00|9617.5|9607.5|9618.5|9608.5|9618.8|9608.8|9617.5|9607.5|5
1639046410000|2021-12-09 10:40:10|9617.5|9607.5|9618.5|9608.5|9618.5|9608.5|9617.5|9607.5|4
1639046430000|2021-12-09 10:40:30|9618.8|9608.8|9619|9609|9619|9609|9618.8|9608.8|2
1639046440000|2021-12-09 10:40:40|9619.3|9609.3|9619.5|9609.5|9619.5|9609.5|9619.3|9609.3|2
1639046450000|2021-12-09 10:40:50|9619.3|9609.3|9621.5|9611.5|9621.5|9611.5|9619.3|9609.3|5
1639046460000|2021-12-09 10:41:00|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|4
1639046470000|2021-12-09 10:41:10|9621.3|9611.3|9620.5|9610.5|9621.3|9611.3|9620.5|9610.5|4
1639046480000|2021-12-09 10:41:20|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|1
1639046490000|2021-12-09 10:41:30|9619.8|9609.8|9619.3|9609.3|9620.3|9610.3|9619.3|9609.3|5
1639046500000|2021-12-09 10:41:40|9619|9609|9619|9609|9619|9609|9619|9609|1
1639046510000|2021-12-09 10:41:50|9618.8|9608.8|9619.3|9609.3|9619.3|9609.3|9618.8|9608.8|2
1639046520000|2021-12-09 10:42:00|9619|9609|9619.3|9609.3|9619.3|9609.3|9619|9609|4
1639046530000|2021-12-09 10:42:10|9619|9609|9619.5|9609.5|9619.5|9609.5|9619|9609|5
1639046540000|2021-12-09 10:42:20|9620.8|9610.8|9620|9610|9620.8|9610.8|9620|9610|4
1639046550000|2021-12-09 10:42:30|9620.3|9610.3|9619.5|9609.5|9620.3|9610.3|9619.5|9609.5|4
1639046560000|2021-12-09 10:42:40|9619.3|9609.3|9618.8|9608.8|9619.3|9609.3|9618|9608|5
1639046570000|2021-12-09 10:42:50|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|1
1639046580000|2021-12-09 10:43:00|9619|9609|9618.8|9608.8|9619.5|9609.5|9618|9608|12
1639046600000|2021-12-09 10:43:20|9619|9609|9618.8|9608.8|9619|9609|9618.5|9608.5|4
1639046620000|2021-12-09 10:43:40|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1639046630000|2021-12-09 10:43:50|9619|9609|9619|9609|9619|9609|9619|9609|1
1639046640000|2021-12-09 10:44:00|9618.8|9608.8|9619|9609|9619|9609|9618.8|9608.8|2
1639046650000|2021-12-09 10:44:10|9619.3|9609.3|9619|9609|9619.3|9609.3|9619|9609|2
1639046660000|2021-12-09 10:44:20|9618.3|9608.3|9618.5|9608.5|9618.5|9608.5|9618.3|9608.3|2
1639046670000|2021-12-09 10:44:30|9617.8|9607.8|9618.5|9608.5|9618.5|9608.5|9617.5|9607.5|4
1639046680000|2021-12-09 10:44:40|9619|9609|9619|9609|9619|9609|9619|9609|1
1639046700000|2021-12-09 10:45:00|9619.3|9609.3|9619|9609|9619.3|9609.3|9619|9609|2
1639046710000|2021-12-09 10:45:10|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1639046720000|2021-12-09 10:45:20|9619|9609|9619|9609|9619|9609|9619|9609|1
1639046740000|2021-12-09 10:45:40|9620.5|9610.5|9623|9613|9623|9613|9620.5|9610.5|2
1639046750000|2021-12-09 10:45:50|9623.3|9613.3|9623.5|9613.5|9623.5|9613.5|9623|9613|10
1639046760000|2021-12-09 10:46:00|9623.3|9613.3|9622|9612|9623.3|9613.3|9622|9612|8
1639046770000|2021-12-09 10:46:10|9621.8|9611.8|9622.3|9612.3|9622.3|9612.3|9621.8|9611.8|3
1639046780000|2021-12-09 10:46:20|9622|9612|9621.5|9611.5|9622|9612|9621.3|9611.3|5
1639046790000|2021-12-09 10:46:30|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1639046800000|2021-12-09 10:46:40|9621|9611|9622.8|9612.8|9622.8|9612.8|9621|9611|7
1639046810000|2021-12-09 10:46:50|9622.5|9612.5|9622|9612|9622.5|9612.5|9622|9612|4
1639046820000|2021-12-09 10:47:00|9622.3|9612.3|9621.5|9611.5|9622.3|9612.3|9621|9611|6
1639046850000|2021-12-09 10:47:30|9621.3|9611.3|9621.8|9611.8|9621.8|9611.8|9621.3|9611.3|3
1639046860000|2021-12-09 10:47:40|9621.3|9611.3|9621.3|9611.3|9621.5|9611.5|9621|9611|9
1639046870000|2021-12-09 10:47:50|9621|9611|9621|9611|9621|9611|9620.8|9610.8|3
1639046880000|2021-12-09 10:48:00|9620.5|9610.5|9620.8|9610.8|9621|9611|9620.5|9610.5|3
1639046890000|2021-12-09 10:48:10|9620.5|9610.5|9621.5|9611.5|9621.5|9611.5|9620.5|9610.5|5
1639046900000|2021-12-09 10:48:20|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|4
1639046910000|2021-12-09 10:48:30|9621.3|9611.3|9621.3|9611.3|9621.5|9611.5|9621.3|9611.3|3
1639046920000|2021-12-09 10:48:40|9621.5|9611.5|9621.3|9611.3|9622.3|9612.3|9621.3|9611.3|6
1639046930000|2021-12-09 10:48:50|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|3
1639046940000|2021-12-09 10:49:00|9621.3|9611.3|9620.8|9610.8|9621.5|9611.5|9620.8|9610.8|8
1639046950000|2021-12-09 10:49:10|9621|9611|9620.8|9610.8|9621|9611|9619.8|9609.8|6
1639046960000|2021-12-09 10:49:20|9621|9611|9621|9611|9621|9611|9621|9611|1
1639046970000|2021-12-09 10:49:30|9621.3|9611.3|9621.8|9611.8|9621.8|9611.8|9621.3|9611.3|2
1639046980000|2021-12-09 10:49:40|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1639046990000|2021-12-09 10:49:50|9621.8|9611.8|9621.3|9611.3|9621.8|9611.8|9621.3|9611.3|7
1639047010000|2021-12-09 10:50:10|9621.5|9611.5|9621|9611|9622|9612|9621|9611|6
1639047030000|2021-12-09 10:50:30|9620.5|9610.5|9621|9611|9621.3|9611.3|9620.5|9610.5|7
1639047040000|2021-12-09 10:50:40|9621.3|9611.3|9621|9611|9621.3|9611.3|9621|9611|8
1639047050000|2021-12-09 10:50:50|9621.3|9611.3|9621.3|9611.3|9621.5|9611.5|9621.3|9611.3|7
1639047060000|2021-12-09 10:51:00|9621.5|9611.5|9621|9611|9621.5|9611.5|9621|9611|4
1639047070000|2021-12-09 10:51:10|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621|9611|3
1639047080000|2021-12-09 10:51:20|9621|9611|9621.3|9611.3|9621.3|9611.3|9621|9611|2
1639047090000|2021-12-09 10:51:30|9621.5|9611.5|9621.3|9611.3|9621.5|9611.5|9621.3|9611.3|4
1639047110000|2021-12-09 10:51:50|9621.5|9611.5|9621.3|9611.3|9621.5|9611.5|9621.3|9611.3|4
1639047120000|2021-12-09 10:52:00|9621.5|9611.5|9621.3|9611.3|9621.5|9611.5|9621.3|9611.3|4
1639047130000|2021-12-09 10:52:10|9621|9611|9621.5|9611.5|9621.5|9611.5|9621|9611|5
1639047140000|2021-12-09 10:52:20|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9620.8|9610.8|6
1639047150000|2021-12-09 10:52:30|9621|9611|9621.8|9611.8|9622|9612|9621|9611|9
1639047160000|2021-12-09 10:52:40|9622|9612|9621.8|9611.8|9622.3|9612.3|9621.8|9611.8|6
1639047200000|2021-12-09 10:53:20|9622.3|9612.3|9621.8|9611.8|9622.3|9612.3|9621.8|9611.8|2
1639047210000|2021-12-09 10:53:30|9621.5|9611.5|9621.8|9611.8|9621.8|9611.8|9621.5|9611.5|2
1639047220000|2021-12-09 10:53:40|9622.3|9612.3|9621.8|9611.8|9622.3|9612.3|9621.8|9611.8|2
1639047230000|2021-12-09 10:53:50|9622.3|9612.3|9621.8|9611.8|9622.3|9612.3|9621.8|9611.8|4
1639047240000|2021-12-09 10:54:00|9622|9612|9621.8|9611.8|9622.3|9612.3|9621.8|9611.8|6
1639047250000|2021-12-09 10:54:10|9622|9612|9622|9612|9622|9612|9622|9612|1
1639047260000|2021-12-09 10:54:20|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1639047270000|2021-12-09 10:54:30|9622|9612|9621.8|9611.8|9622|9612|9621.3|9611.3|4
1639047280000|2021-12-09 10:54:40|9622|9612|9621.8|9611.8|9622|9612|9621.8|9611.8|2
1639047300000|2021-12-09 10:55:00|9622.3|9612.3|9622|9612|9622.3|9612.3|9621.8|9611.8|8
1639047310000|2021-12-09 10:55:10|9621.8|9611.8|9621.5|9611.5|9621.8|9611.8|9621.5|9611.5|2
1639047320000|2021-12-09 10:55:20|9621.8|9611.8|9621.3|9611.3|9622|9612|9621.3|9611.3|4
1639047330000|2021-12-09 10:55:30|9620.8|9610.8|9621.8|9611.8|9621.8|9611.8|9620.8|9610.8|2
1639047340000|2021-12-09 10:55:40|9622.3|9612.3|9622.8|9612.8|9622.8|9612.8|9622|9612|7
1639047360000|2021-12-09 10:56:00|9623|9613|9623.3|9613.3|9623.3|9613.3|9623|9613|6
1639047370000|2021-12-09 10:56:10|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9623.3|9613.3|3
1639047380000|2021-12-09 10:56:20|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1639047390000|2021-12-09 10:56:30|9622.8|9612.8|9621.5|9611.5|9623|9613|9621.5|9611.5|4
1639047400000|2021-12-09 10:56:40|9621.8|9611.8|9620.8|9610.8|9621.8|9611.8|9620.5|9610.5|6
1639047410000|2021-12-09 10:56:50|9620.5|9610.5|9622.3|9612.3|9622.3|9612.3|9620.5|9610.5|4
1639047420000|2021-12-09 10:57:00|9622|9612|9622.3|9612.3|9622.5|9612.5|9622|9612|3
1639047430000|2021-12-09 10:57:10|9622.5|9612.5|9622.5|9612.5|9623|9613|9622.3|9612.3|5
1639047440000|2021-12-09 10:57:20|9622.3|9612.3|9622.5|9612.5|9622.8|9612.8|9622.3|9612.3|6
1639047450000|2021-12-09 10:57:30|9622.8|9612.8|9623|9613|9623|9613|9622.8|9612.8|2
1639047460000|2021-12-09 10:57:40|9623.3|9613.3|9623|9613|9623.3|9613.3|9623|9613|6
1639047470000|2021-12-09 10:57:50|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1639047480000|2021-12-09 10:58:00|9622.5|9612.5|9622.8|9612.8|9622.8|9612.8|9622.5|9612.5|2
1639047490000|2021-12-09 10:58:10|9622.3|9612.3|9622|9612|9622.3|9612.3|9622|9612|2
1639047500000|2021-12-09 10:58:20|9621.8|9611.8|9621.5|9611.5|9622|9612|9621.5|9611.5|4
1639047510000|2021-12-09 10:58:30|9620.5|9610.5|9621.5|9611.5|9621.5|9611.5|9620.5|9610.5|4
1639047520000|2021-12-09 10:58:40|9621.3|9611.3|9621.3|9611.3|9621.5|9611.5|9621.3|9611.3|3
1639047540000|2021-12-09 10:59:00|9621|9611|9621.3|9611.3|9621.3|9611.3|9621|9611|2
1639047550000|2021-12-09 10:59:10|9620.8|9610.8|9622.5|9612.5|9622.5|9612.5|9620.8|9610.8|4
1639047560000|2021-12-09 10:59:20|9622|9612|9621.8|9611.8|9622|9612|9621.5|9611.5|6
1639047570000|2021-12-09 10:59:30|9621.5|9611.5|9621.8|9611.8|9621.8|9611.8|9621.5|9611.5|4
1639047580000|2021-12-09 10:59:40|9622|9612|9622.3|9612.3|9622.3|9612.3|9622|9612|2
1639047590000|2021-12-09 10:59:50|9621.8|9611.8|9621.5|9611.5|9621.8|9611.8|9621.5|9611.5|4
1639047600000|2021-12-09 11:00:00|9621.3|9611.3|9621.8|9611.8|9621.8|9611.8|9621.3|9611.3|7
1639047610000|2021-12-09 11:00:10|9621.5|9611.5|9621.3|9611.3|9621.8|9611.8|9621.3|9611.3|7
1639047620000|2021-12-09 11:00:20|9621.8|9611.8|9621.3|9611.3|9621.8|9611.8|9621.3|9611.3|2
1639047630000|2021-12-09 11:00:30|9621.8|9611.8|9621.5|9611.5|9621.8|9611.8|9621.3|9611.3|3
1639047650000|2021-12-09 11:00:50|9623|9613|9623.5|9613.5|9623.5|9613.5|9622.8|9612.8|7
1639047660000|2021-12-09 11:01:00|9623.3|9613.3|9623.8|9613.8|9623.8|9613.8|9623.3|9613.3|4
1639047670000|2021-12-09 11:01:10|9624|9614|9623.5|9613.5|9624|9614|9623.5|9613.5|3
1639047690000|2021-12-09 11:01:30|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1639047700000|2021-12-09 11:01:40|9622.8|9612.8|9622|9612|9622.8|9612.8|9621.8|9611.8|4
1639047710000|2021-12-09 11:01:50|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1639047720000|2021-12-09 11:02:00|9621.3|9611.3|9621|9611|9621.3|9611.3|9621|9611|2
1639047730000|2021-12-09 11:02:10|9621.3|9611.3|9620.8|9610.8|9621.3|9611.3|9620.5|9610.5|5
1639047740000|2021-12-09 11:02:20|9621|9611|9619.5|9609.5|9621|9611|9619.5|9609.5|7
1639047750000|2021-12-09 11:02:30|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.3|9609.3|11
1639047760000|2021-12-09 11:02:40|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1639047770000|2021-12-09 11:02:50|9619.8|9609.8|9622|9612|9622|9612|9619.3|9609.3|5
1639047780000|2021-12-09 11:03:00|9622.3|9612.3|9623.3|9613.3|9623.3|9613.3|9622.3|9612.3|3
1639047790000|2021-12-09 11:03:10|9622|9612|9622.8|9612.8|9623|9613|9622|9612|4
1639047800000|2021-12-09 11:03:20|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1639047810000|2021-12-09 11:03:30|9622.8|9612.8|9622.8|9612.8|9623|9613|9622.5|9612.5|5
1639047820000|2021-12-09 11:03:40|9623|9613|9622.8|9612.8|9623|9613|9622.8|9612.8|2
1639047840000|2021-12-09 11:04:00|9623|9613|9623|9613|9623|9613|9622.8|9612.8|5
1639047860000|2021-12-09 11:04:20|9622.8|9612.8|9622|9612|9623|9613|9622|9612|6
1639047870000|2021-12-09 11:04:30|9621|9611|9622|9612|9622|9612|9621|9611|4
1639047880000|2021-12-09 11:04:40|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1639047890000|2021-12-09 11:04:50|9622|9612|9621.8|9611.8|9622|9612|9621.8|9611.8|2
1639047900000|2021-12-09 11:05:00|9621.5|9611.5|9621.5|9611.5|9621.8|9611.8|9621.5|9611.5|7
1639047910000|2021-12-09 11:05:10|9620.8|9610.8|9621.3|9611.3|9621.3|9611.3|9620.8|9610.8|2
1639047920000|2021-12-09 11:05:20|9621|9611|9621|9611|9621|9611|9621|9611|1
1639047930000|2021-12-09 11:05:30|9620.8|9610.8|9619.8|9609.8|9620.8|9610.8|9619.8|9609.8|3
1639047940000|2021-12-09 11:05:40|9619.5|9609.5|9619.3|9609.3|9619.5|9609.5|9619.3|9609.3|2
1639047950000|2021-12-09 11:05:50|9619|9609|9619|9609|9619|9609|9619|9609|1
1639047960000|2021-12-09 11:06:00|9618.8|9608.8|9619|9609|9619|9609|9618.8|9608.8|2
1639047990000|2021-12-09 11:06:30|9618|9608|9619|9609|9619|9609|9618|9608|2
1639048000000|2021-12-09 11:06:40|9619.3|9609.3|9620.3|9610.3|9620.3|9610.3|9619.3|9609.3|3
1639048010000|2021-12-09 11:06:50|9620.5|9610.5|9622|9612|9622|9612|9620.5|9610.5|2
1639048020000|2021-12-09 11:07:00|9621.5|9611.5|9621.8|9611.8|9622|9612|9621.5|9611.5|6
1639048030000|2021-12-09 11:07:10|9621.5|9611.5|9620|9610|9621.5|9611.5|9620|9610|3
1639048040000|2021-12-09 11:07:20|9620.3|9610.3|9621.3|9611.3|9621.3|9611.3|9620.3|9610.3|5
1639048050000|2021-12-09 11:07:30|9621.5|9611.5|9620.8|9610.8|9622|9612|9620|9610|7
1639048060000|2021-12-09 11:07:40|9620|9610|9620|9610|9620|9610|9620|9610|1
1639048070000|2021-12-09 11:07:50|9619.8|9609.8|9619.8|9609.8|9620.3|9610.3|9618.8|9608.8|6
1639048080000|2021-12-09 11:08:00|9619.5|9609.5|9619.5|9609.5|9619.8|9609.8|9619.5|9609.5|3
1639048090000|2021-12-09 11:08:10|9619|9609|9619|9609|9619|9609|9619|9609|1
1639048140000|2021-12-09 11:09:00|9619.3|9609.3|9618.5|9608.5|9619.3|9609.3|9618.5|9608.5|2
1639048180000|2021-12-09 11:09:40|9618.8|9608.8|9619.5|9609.5|9619.5|9609.5|9618.8|9608.8|3
1639048200000|2021-12-09 11:10:00|9619|9609|9618.8|9608.8|9619|9609|9618|9608|3
1639048230000|2021-12-09 11:10:30|9618|9608|9618.8|9608.8|9618.8|9608.8|9618|9608|2
1639048240000|2021-12-09 11:10:40|9619|9609|9619|9609|9619|9609|9619|9609|1
1639048260000|2021-12-09 11:11:00|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619|9609|5
1639048270000|2021-12-09 11:11:10|9619|9609|9619|9609|9619.5|9609.5|9619|9609|3
1639048300000|2021-12-09 11:11:40|9618|9608|9619|9609|9619|9609|9618|9608|2
1639048320000|2021-12-09 11:12:00|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1639048330000|2021-12-09 11:12:10|9617.5|9607.5|9618.3|9608.3|9618.5|9608.5|9617.5|9607.5|5
1639048340000|2021-12-09 11:12:20|9618.5|9608.5|9619|9609|9619|9609|9618|9608|4
1639048370000|2021-12-09 11:12:50|9618|9608|9617.5|9607.5|9618|9608|9616.5|9606.5|7
1639048380000|2021-12-09 11:13:00|9617.3|9607.3|9617.3|9607.3|9617.5|9607.5|9617.3|9607.3|3
1639048390000|2021-12-09 11:13:10|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1639048400000|2021-12-09 11:13:20|9617.3|9607.3|9616.8|9606.8|9617.8|9607.8|9616.8|9606.8|7
1639048410000|2021-12-09 11:13:30|9617.3|9607.3|9617.3|9607.3|9617.5|9607.5|9616.8|9606.8|4
1639048420000|2021-12-09 11:13:40|9616.5|9606.5|9616|9606|9617|9607|9616|9606|6
1639048430000|2021-12-09 11:13:50|9615.8|9605.8|9615.3|9605.3|9615.8|9605.8|9614.5|9604.5|6
1639048440000|2021-12-09 11:14:00|9614.8|9604.8|9614.5|9604.5|9615.3|9605.3|9614.3|9604.3|8
1639048450000|2021-12-09 11:14:10|9615.3|9605.3|9615.5|9605.5|9615.5|9605.5|9614.5|9604.5|9
1639048460000|2021-12-09 11:14:20|9615.3|9605.3|9610.5|9600.5|9615.3|9605.3|9610.5|9600.5|13
1639048470000|2021-12-09 11:14:30|9610.3|9600.3|9608|9598|9610.3|9600.3|9607.3|9597.3|15
1639048480000|2021-12-09 11:14:40|9608.3|9598.3|9607.5|9597.5|9608.3|9598.3|9607.5|9597.5|4
1639048490000|2021-12-09 11:14:50|9607.3|9597.3|9608.8|9598.8|9609|9599|9607|9597|8
1639048500000|2021-12-09 11:15:00|9608.3|9598.3|9608|9598|9609|9599|9607.8|9597.8|8
1639048510000|2021-12-09 11:15:10|9607.5|9597.5|9607.3|9597.3|9607.5|9597.5|9607|9597|5
1639048520000|2021-12-09 11:15:20|9607.5|9597.5|9607|9597|9607.5|9597.5|9606.5|9596.5|6
1639048530000|2021-12-09 11:15:30|9607.3|9597.3|9606.5|9596.5|9607.3|9597.3|9605|9595|12
1639048540000|2021-12-09 11:15:40|9606.3|9596.3|9606|9596|9606.5|9596.5|9606|9596|9
1639048550000|2021-12-09 11:15:50|9605.8|9595.8|9605.8|9595.8|9606.3|9596.3|9605.8|9595.8|7
1639048560000|2021-12-09 11:16:00|9606|9596|9603.8|9593.8|9606|9596|9603.8|9593.8|11
1639048570000|2021-12-09 11:16:10|9603.8|9593.8|9602.8|9592.8|9604.8|9594.8|9602.8|9592.8|9
1639048580000|2021-12-09 11:16:20|9602.5|9592.5|9599.3|9589.3|9602.8|9592.8|9599.3|9589.3|11
1639048590000|2021-12-09 11:16:30|9599|9589|9598.8|9588.8|9599.3|9589.3|9597.5|9587.5|11
1639048600000|2021-12-09 11:16:40|9599|9589|9598.8|9588.8|9599|9589|9598|9588|4
1639048610000|2021-12-09 11:16:50|9598.5|9588.5|9599.5|9589.5|9599.8|9589.8|9598.5|9588.5|6
1639048620000|2021-12-09 11:17:00|9599|9589|9599.3|9589.3|9599.3|9589.3|9598.8|9588.8|4
1639048630000|2021-12-09 11:17:10|9600.3|9590.3|9598.5|9588.5|9601|9591|9598.5|9588.5|12
1639048640000|2021-12-09 11:17:20|9598.8|9588.8|9598.5|9588.5|9599.5|9589.5|9598.5|9588.5|5
1639048650000|2021-12-09 11:17:30|9598.8|9588.8|9597.5|9587.5|9598.8|9588.8|9597.5|9587.5|4
1639048660000|2021-12-09 11:17:40|9597.8|9587.8|9598|9588|9598.3|9588.3|9597.8|9587.8|3
1639048670000|2021-12-09 11:17:50|9598.3|9588.3|9597.3|9587.3|9598.5|9588.5|9597.3|9587.3|6
1639048680000|2021-12-09 11:18:00|9597.5|9587.5|9599.3|9589.3|9599.3|9589.3|9597.5|9587.5|11
1639048700000|2021-12-09 11:18:20|9599.5|9589.5|9598.5|9588.5|9599.5|9589.5|9598.5|9588.5|3
1639048710000|2021-12-09 11:18:30|9598.3|9588.3|9596.8|9586.8|9598.3|9588.3|9596.8|9586.8|10
1639048720000|2021-12-09 11:18:40|9596.5|9586.5|9596|9586|9596.5|9586.5|9595.3|9585.3|5
1639048730000|2021-12-09 11:18:50|9595.8|9585.8|9596|9586|9596.5|9586.5|9595.8|9585.8|7
1639048750000|2021-12-09 11:19:10|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1639048760000|2021-12-09 11:19:20|9595.5|9585.5|9594.3|9584.3|9595.5|9585.5|9594.3|9584.3|4
1639048770000|2021-12-09 11:19:30|9593.8|9583.8|9593.8|9583.8|9594.5|9584.5|9593.8|9583.8|6
1639048780000|2021-12-09 11:19:40|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1639048790000|2021-12-09 11:19:50|9593.8|9583.8|9594.5|9584.5|9594.5|9584.5|9593.8|9583.8|4
1639048800000|2021-12-09 11:20:00|9594.3|9584.3|9593.8|9583.8|9594.3|9584.3|9593.8|9583.8|6
1639048820000|2021-12-09 11:20:20|9593.3|9583.3|9593.8|9583.8|9593.8|9583.8|9593.3|9583.3|5
1639048830000|2021-12-09 11:20:30|9593.5|9583.5|9593.3|9583.3|9593.8|9583.8|9593|9583|10
1639048840000|2021-12-09 11:20:40|9592.5|9582.5|9592.3|9582.3|9592.5|9582.5|9591.5|9581.5|7
1639048850000|2021-12-09 11:20:50|9591|9581|9589.3|9579.3|9591.3|9581.3|9589.3|9579.3|6
1639048860000|2021-12-09 11:21:00|9589|9579|9589.3|9579.3|9590.5|9580.5|9588.8|9578.8|7
1639048870000|2021-12-09 11:21:10|9590.3|9580.3|9589.3|9579.3|9590.3|9580.3|9588.8|9578.8|7
1639048880000|2021-12-09 11:21:20|9590.3|9580.3|9590.8|9580.8|9590.8|9580.8|9589|9579|11
1639048890000|2021-12-09 11:21:30|9591|9581|9591|9581|9591.3|9581.3|9590.8|9580.8|7
1639048900000|2021-12-09 11:21:40|9591.3|9581.3|9590.5|9580.5|9591.3|9581.3|9590.5|9580.5|6
1639048910000|2021-12-09 11:21:50|9590.3|9580.3|9590.3|9580.3|9590.5|9580.5|9590|9580|7
1639048920000|2021-12-09 11:22:00|9590.5|9580.5|9590|9580|9590.5|9580.5|9590|9580|5
1639048930000|2021-12-09 11:22:10|9590.3|9580.3|9590.3|9580.3|9590.5|9580.5|9590.3|9580.3|3
1639048940000|2021-12-09 11:22:20|9590|9580|9589.5|9579.5|9590|9580|9589.3|9579.3|5
1639048950000|2021-12-09 11:22:30|9589.3|9579.3|9588.8|9578.8|9589.3|9579.3|9588.8|9578.8|3
1639048980000|2021-12-09 11:23:00|9588.3|9578.3|9584.3|9574.3|9588.3|9578.3|9584.3|9574.3|5
1639048990000|2021-12-09 11:23:10|9584|9574|9583.5|9573.5|9584|9574|9583|9573|9
1639049000000|2021-12-09 11:23:20|9583.3|9573.3|9579.3|9569.3|9583.3|9573.3|9578.3|9568.3|20
1639049010000|2021-12-09 11:23:30|9579|9569|9580|9570|9580|9570|9578.5|9568.5|9
1639049020000|2021-12-09 11:23:40|9579.8|9569.8|9578.5|9568.5|9579.8|9569.8|9578.5|9568.5|4
1639049030000|2021-12-09 11:23:50|9578.3|9568.3|9578.8|9568.8|9579.5|9569.5|9578.3|9568.3|10
1639049040000|2021-12-09 11:24:00|9578.5|9568.5|9566.3|9556.3|9578.8|9568.8|9566.3|9556.3|14
1639049050000|2021-12-09 11:24:10|9565.5|9555.5|9550.6|9540.6|9565.8|9555.8|9550.6|9540.6|15
1639049060000|2021-12-09 11:24:20|9549.1|9539.1|9553.4|9543.4|9554.4|9544.4|9548.4|9538.4|25
1639049070000|2021-12-09 11:24:30|9553.9|9543.9|9551.1|9541.1|9553.9|9543.9|9549.4|9539.4|14
1639049080000|2021-12-09 11:24:40|9550.9|9540.9|9557.6|9547.6|9557.6|9547.6|9550.6|9540.6|19
1639049090000|2021-12-09 11:24:50|9558.1|9548.1|9551.9|9541.9|9558.1|9548.1|9551.1|9541.1|14
1639049100000|2021-12-09 11:25:00|9551.4|9541.4|9555.1|9545.1|9555.4|9545.4|9550.4|9540.4|15
1639049110000|2021-12-09 11:25:10|9554.9|9544.9|9551.9|9541.9|9555.1|9545.1|9551.4|9541.4|11
1639049120000|2021-12-09 11:25:20|9551.4|9541.4|9551.4|9541.4|9551.9|9541.9|9551.4|9541.4|6
1639049130000|2021-12-09 11:25:30|9551.6|9541.6|9549.4|9539.4|9552.1|9542.1|9549.4|9539.4|4
1639049140000|2021-12-09 11:25:40|9549.1|9539.1|9546.6|9536.6|9549.1|9539.1|9546.6|9536.6|8
1639049150000|2021-12-09 11:25:50|9547.1|9537.1|9544.6|9534.6|9547.4|9537.4|9544.6|9534.6|12
1639049160000|2021-12-09 11:26:00|9544.5|9534.5|9544.3|9534.3|9545|9535|9544.3|9534.3|8
1639049170000|2021-12-09 11:26:10|9544|9534|9544|9534|9544|9534|9544|9534|1
1639049180000|2021-12-09 11:26:20|9544.3|9534.3|9548|9538|9548|9538|9544.3|9534.3|9
1639049190000|2021-12-09 11:26:30|9548.3|9538.3|9549.8|9539.8|9549.8|9539.8|9548.3|9538.3|8
1639049200000|2021-12-09 11:26:40|9550.5|9540.5|9557.8|9547.8|9557.8|9547.8|9550.5|9540.5|14
1639049210000|2021-12-09 11:26:50|9558|9548|9561.8|9551.8|9561.8|9551.8|9557.5|9547.5|7
1639049220000|2021-12-09 11:27:00|9561.5|9551.5|9563.8|9553.8|9563.8|9553.8|9561.5|9551.5|9
1639049230000|2021-12-09 11:27:10|9563.5|9553.5|9563.3|9553.3|9563.5|9553.5|9563.3|9553.3|2
1639049240000|2021-12-09 11:27:20|9563.8|9553.8|9562.3|9552.3|9563.8|9553.8|9562.1|9552.1|5
1639049250000|2021-12-09 11:27:30|9562|9552|9562.1|9552.1|9562.1|9552.1|9561.9|9551.9|4
1639049260000|2021-12-09 11:27:40|9562|9552|9561.3|9551.3|9562|9552|9561.3|9551.3|6
1639049270000|2021-12-09 11:27:50|9561.5|9551.5|9561.5|9551.5|9562.5|9552.5|9561.3|9551.3|6
1639049280000|2021-12-09 11:28:00|9561.8|9551.8|9561.3|9551.3|9562.3|9552.3|9561.3|9551.3|6
1639049290000|2021-12-09 11:28:10|9562.3|9552.3|9564.5|9554.5|9564.5|9554.5|9562.3|9552.3|2
1639049300000|2021-12-09 11:28:20|9564.3|9554.3|9564.9|9554.9|9566.3|9556.3|9564.3|9554.3|6
1639049310000|2021-12-09 11:28:30|9566|9556|9565|9555|9566|9556|9565|9555|5
1639049320000|2021-12-09 11:28:40|9564.8|9554.8|9566.3|9556.3|9566.8|9556.8|9564.3|9554.3|6
1639049330000|2021-12-09 11:28:50|9566|9556|9566|9556|9566|9556|9565.5|9555.5|3
1639049340000|2021-12-09 11:29:00|9565.8|9555.8|9565.5|9555.5|9566|9556|9564|9554|10
1639049350000|2021-12-09 11:29:10|9566.5|9556.5|9567.5|9557.5|9567.5|9557.5|9565.8|9555.8|6
1639049360000|2021-12-09 11:29:20|9567.3|9557.3|9568|9558|9568|9558|9566.3|9556.3|6
1639049380000|2021-12-09 11:29:40|9568.3|9558.3|9571|9561|9571.1|9561.1|9568.3|9558.3|6
1639049390000|2021-12-09 11:29:50|9571.6|9561.6|9573.5|9563.5|9574|9564|9570.5|9560.5|6
1639049400000|2021-12-09 11:30:00|9573.3|9563.3|9571|9561|9573.5|9563.5|9570.3|9560.3|13
1639049410000|2021-12-09 11:30:10|9570.8|9560.8|9570.5|9560.5|9570.8|9560.8|9569.5|9559.5|9
1639049420000|2021-12-09 11:30:20|9570.8|9560.8|9570|9560|9571|9561|9570|9560|5
1639049430000|2021-12-09 11:30:30|9570.3|9560.3|9569.8|9559.8|9570.3|9560.3|9569.8|9559.8|3
1639049440000|2021-12-09 11:30:40|9569.5|9559.5|9569|9559|9569.5|9559.5|9569|9559|9
1639049450000|2021-12-09 11:30:50|9569.3|9559.3|9569.8|9559.8|9569.8|9559.8|9568.8|9558.8|5
1639049460000|2021-12-09 11:31:00|9570|9560|9571|9561|9571.3|9561.3|9570|9560|6
1639049470000|2021-12-09 11:31:10|9570.8|9560.8|9569|9559|9571.5|9561.5|9568.8|9558.8|13
1639049480000|2021-12-09 11:31:20|9569.3|9559.3|9570.5|9560.5|9570.5|9560.5|9569.3|9559.3|2
1639049490000|2021-12-09 11:31:30|9571.3|9561.3|9572.5|9562.5|9573|9563|9571.3|9561.3|7
1639049500000|2021-12-09 11:31:40|9572.3|9562.3|9573.3|9563.3|9573.3|9563.3|9572|9562|5
1639049510000|2021-12-09 11:31:50|9572.5|9562.5|9571.3|9561.3|9572.5|9562.5|9571.3|9561.3|7
1639049520000|2021-12-09 11:32:00|9570.5|9560.5|9566.5|9556.5|9570.5|9560.5|9566.5|9556.5|5
1639049530000|2021-12-09 11:32:10|9566.3|9556.3|9566|9556|9566.3|9556.3|9566|9556|2
1639049540000|2021-12-09 11:32:20|9565.8|9555.8|9565|9555|9565.8|9555.8|9563.5|9553.5|13
1639049550000|2021-12-09 11:32:30|9564.8|9554.8|9564|9554|9564.8|9554.8|9564|9554|6
1639049560000|2021-12-09 11:32:40|9564.5|9554.5|9566.3|9556.3|9567.5|9557.5|9564.5|9554.5|17
1639049570000|2021-12-09 11:32:50|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566|9556|3
1639049580000|2021-12-09 11:33:00|9566|9556|9566.3|9556.3|9567.3|9557.3|9566|9556|10
1639049590000|2021-12-09 11:33:10|9566.5|9556.5|9565.5|9555.5|9566.5|9556.5|9565.3|9555.3|9
1639049600000|2021-12-09 11:33:20|9565.8|9555.8|9566.3|9556.3|9566.3|9556.3|9565.8|9555.8|5
1639049610000|2021-12-09 11:33:30|9566|9556|9566|9556|9566|9556|9566|9556|1
1639049620000|2021-12-09 11:33:40|9566.8|9556.8|9567.8|9557.8|9567.8|9557.8|9566.8|9556.8|2
1639049630000|2021-12-09 11:33:50|9568|9558|9563|9553|9568.3|9558.3|9563|9553|13
1639049640000|2021-12-09 11:34:00|9563.3|9553.3|9562.8|9552.8|9563.5|9553.5|9562.8|9552.8|6
1639049650000|2021-12-09 11:34:10|9563.3|9553.3|9562.3|9552.3|9563.3|9553.3|9561.5|9551.5|7
1639049660000|2021-12-09 11:34:20|9561.5|9551.5|9560.5|9550.5|9561.5|9551.5|9560|9550|4
1639049670000|2021-12-09 11:34:30|9560.8|9550.8|9560.5|9550.5|9561.8|9551.8|9560.3|9550.3|5
1639049690000|2021-12-09 11:34:50|9560.3|9550.3|9559.5|9549.5|9560.3|9550.3|9559.5|9549.5|6
1639049700000|2021-12-09 11:35:00|9559.3|9549.3|9559|9549|9559.8|9549.8|9559|9549|5
1639049710000|2021-12-09 11:35:10|9559.3|9549.3|9558.8|9548.8|9559.3|9549.3|9558.3|9548.3|6
1639049750000|2021-12-09 11:35:50|9559.3|9549.3|9559.5|9549.5|9559.5|9549.5|9559.3|9549.3|2
1639049760000|2021-12-09 11:36:00|9560.3|9550.3|9559.5|9549.5|9560.3|9550.3|9559.3|9549.3|4
1639049790000|2021-12-09 11:36:30|9560.5|9550.5|9560.5|9550.5|9560.8|9550.8|9559.8|9549.8|4
1639049800000|2021-12-09 11:36:40|9560.8|9550.8|9561|9551|9561|9551|9560.8|9550.8|2
1639049810000|2021-12-09 11:36:50|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|1
1639049820000|2021-12-09 11:37:00|9560.3|9550.3|9554.8|9544.8|9560.3|9550.3|9554.5|9544.5|9
1639049840000|2021-12-09 11:37:20|9554.5|9544.5|9554.3|9544.3|9554.5|9544.5|9554.3|9544.3|2
1639049850000|2021-12-09 11:37:30|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|1
1639049860000|2021-12-09 11:37:40|9554.3|9544.3|9553.5|9543.5|9554.3|9544.3|9553.5|9543.5|3
1639049870000|2021-12-09 11:37:50|9553.8|9543.8|9553.8|9543.8|9554.8|9544.8|9553.5|9543.5|4
1639049880000|2021-12-09 11:38:00|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1639049920000|2021-12-09 11:38:40|9552.5|9542.5|9551|9541|9552.5|9542.5|9551|9541|3
1639049930000|2021-12-09 11:38:50|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1639049940000|2021-12-09 11:39:00|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1639049950000|2021-12-09 11:39:10|9551.8|9541.8|9551.5|9541.5|9551.8|9541.8|9551.5|9541.5|2
1639049990000|2021-12-09 11:39:50|9553|9543|9551.5|9541.5|9553|9543|9551.5|9541.5|2
1639050000000|2021-12-09 11:40:00|9551|9541|9550.8|9540.8|9551|9541|9550.5|9540.5|6
1639050010000|2021-12-09 11:40:10|9551.3|9541.3|9551|9541|9551.8|9541.8|9549.5|9539.5|7
1639050020000|2021-12-09 11:40:20|9550.8|9540.8|9551|9541|9551|9541|9549|9539|11
1639050030000|2021-12-09 11:40:30|9550.8|9540.8|9551|9541|9551.3|9541.3|9550.8|9540.8|8
1639050040000|2021-12-09 11:40:40|9550.3|9540.3|9550|9540|9550.3|9540.3|9550|9540|4
1639050050000|2021-12-09 11:40:50|9549.8|9539.8|9549.5|9539.5|9549.8|9539.8|9549.5|9539.5|2
1639050070000|2021-12-09 11:41:10|9550.4|9540.4|9550.9|9540.9|9550.9|9540.9|9550.4|9540.4|2
1639050090000|2021-12-09 11:41:30|9551.1|9541.1|9551|9541|9551.3|9541.3|9551|9541|4
1639050100000|2021-12-09 11:41:40|9550.8|9540.8|9549|9539|9551|9541|9549|9539|8
1639050110000|2021-12-09 11:41:50|9548.5|9538.5|9543.3|9533.3|9548.8|9538.8|9543.3|9533.3|9
1639050120000|2021-12-09 11:42:00|9543.8|9533.8|9543.8|9533.8|9544|9534|9543.3|9533.3|5
1639050130000|2021-12-09 11:42:10|9543.5|9533.5|9544.5|9534.5|9544.8|9534.8|9541|9531|12
1639050140000|2021-12-09 11:42:20|9544.8|9534.8|9543.3|9533.3|9544.8|9534.8|9543.3|9533.3|4
1639050150000|2021-12-09 11:42:30|9544|9534|9544.3|9534.3|9544.3|9534.3|9544|9534|4
1639050160000|2021-12-09 11:42:40|9544.5|9534.5|9545.5|9535.5|9546.8|9536.8|9544.5|9534.5|10
1639050170000|2021-12-09 11:42:50|9545.3|9535.3|9544.3|9534.3|9545.3|9535.3|9544|9534|5
1639050180000|2021-12-09 11:43:00|9544.5|9534.5|9544|9534|9545.5|9535.5|9544|9534|20
1639050190000|2021-12-09 11:43:10|9544.3|9534.3|9544.5|9534.5|9544.5|9534.5|9544.3|9534.3|4
1639050200000|2021-12-09 11:43:20|9544.3|9534.3|9542.3|9532.3|9544.3|9534.3|9542.3|9532.3|6
1639050210000|2021-12-09 11:43:30|9542|9532|9541.5|9531.5|9542|9532|9541.3|9531.3|6
1639050220000|2021-12-09 11:43:40|9541.3|9531.3|9542.3|9532.3|9542.3|9532.3|9541.3|9531.3|5
1639050230000|2021-12-09 11:43:50|9542|9532|9542|9532|9542.3|9532.3|9542|9532|5
1639050240000|2021-12-09 11:44:00|9541.8|9531.8|9541.5|9531.5|9541.8|9531.8|9541.3|9531.3|6
1639050250000|2021-12-09 11:44:10|9541.8|9531.8|9545.5|9535.5|9545.5|9535.5|9541.8|9531.8|8
1639050260000|2021-12-09 11:44:20|9545.3|9535.3|9543|9533|9545.3|9535.3|9542.5|9532.5|10
1639050270000|2021-12-09 11:44:30|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9541.5|9531.5|11
1639050280000|2021-12-09 11:44:40|9543.5|9533.5|9544.5|9534.5|9544.8|9534.8|9543.5|9533.5|9
1639050290000|2021-12-09 11:44:50|9544.8|9534.8|9543.3|9533.3|9544.8|9534.8|9543|9533|10
1639050300000|2021-12-09 11:45:00|9543|9533|9544|9534|9544|9534|9543|9533|6
1639050310000|2021-12-09 11:45:10|9543.3|9533.3|9543|9533|9543.3|9533.3|9542.5|9532.5|3
1639050320000|2021-12-09 11:45:20|9542.5|9532.5|9543.3|9533.3|9543.3|9533.3|9542|9532|6
1639050330000|2021-12-09 11:45:30|9545.4|9535.4|9547|9537|9547.8|9537.8|9545.4|9535.4|8
1639050340000|2021-12-09 11:45:40|9546.8|9536.8|9547.5|9537.5|9547.5|9537.5|9546.8|9536.8|10
1639050350000|2021-12-09 11:45:50|9547.3|9537.3|9547.8|9537.8|9547.8|9537.8|9546.8|9536.8|6
1639050360000|2021-12-09 11:46:00|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9547|9537|6
1639050370000|2021-12-09 11:46:10|9547.5|9537.5|9547.5|9537.5|9548.3|9538.3|9547.5|9537.5|7
1639050380000|2021-12-09 11:46:20|9547.8|9537.8|9547.3|9537.3|9547.8|9537.8|9547|9537|10
1639050390000|2021-12-09 11:46:30|9547|9537|9549.8|9539.8|9549.8|9539.8|9547|9537|4
1639050400000|2021-12-09 11:46:40|9549.5|9539.5|9549.8|9539.8|9550|9540|9549.3|9539.3|5
1639050410000|2021-12-09 11:46:50|9550|9540|9550|9540|9550.5|9540.5|9550|9540|3
1639050420000|2021-12-09 11:47:00|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.5|9539.5|3
1639050430000|2021-12-09 11:47:10|9549.5|9539.5|9549.8|9539.8|9550.3|9540.3|9549.5|9539.5|8
1639050440000|2021-12-09 11:47:20|9549.5|9539.5|9550.3|9540.3|9550.3|9540.3|9549.3|9539.3|7
1639050450000|2021-12-09 11:47:30|9550|9540|9549.3|9539.3|9550|9540|9549.3|9539.3|9
1639050460000|2021-12-09 11:47:40|9550.8|9540.8|9551|9541|9551|9541|9550.8|9540.8|4
1639050470000|2021-12-09 11:47:50|9552|9542|9550.5|9540.5|9552.3|9542.3|9550.5|9540.5|7
1639050480000|2021-12-09 11:48:00|9551.3|9541.3|9551.8|9541.8|9551.8|9541.8|9551.3|9541.3|3
1639050490000|2021-12-09 11:48:10|9551.3|9541.3|9551|9541|9551.3|9541.3|9550.8|9540.8|3
1639050500000|2021-12-09 11:48:20|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1639050510000|2021-12-09 11:48:30|9550.5|9540.5|9551|9541|9551|9541|9550.5|9540.5|2
1639050520000|2021-12-09 11:48:40|9550.8|9540.8|9549.5|9539.5|9550.8|9540.8|9549.5|9539.5|3
1639050530000|2021-12-09 11:48:50|9547.8|9537.8|9547.3|9537.3|9547.8|9537.8|9547.3|9537.3|3
1639050540000|2021-12-09 11:49:00|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|9546|9536|3
1639050550000|2021-12-09 11:49:10|9546|9536|9544.8|9534.8|9546|9536|9543|9533|9
1639050560000|2021-12-09 11:49:20|9545|9535|9542.8|9532.8|9545|9535|9542.8|9532.8|7
1639050570000|2021-12-09 11:49:30|9542.5|9532.5|9544.3|9534.3|9544.3|9534.3|9542.5|9532.5|5
1639050580000|2021-12-09 11:49:40|9544.4|9534.4|9546.3|9536.3|9546.3|9536.3|9544.4|9534.4|5
1639050590000|2021-12-09 11:49:50|9545.9|9535.9|9545.5|9535.5|9545.9|9535.9|9545.3|9535.3|6
1639050600000|2021-12-09 11:50:00|9546|9536|9542.5|9532.5|9546.5|9536.5|9542.3|9532.3|6
1639050610000|2021-12-09 11:50:10|9542.3|9532.3|9541|9531|9542.5|9532.5|9540.5|9530.5|12
1639050620000|2021-12-09 11:50:20|9539.5|9529.5|9538.8|9528.8|9540.5|9530.5|9538.8|9528.8|12
1639050630000|2021-12-09 11:50:30|9538.5|9528.5|9538.8|9528.8|9539.3|9529.3|9538|9528|6
1639050640000|2021-12-09 11:50:40|9538.5|9528.5|9538.3|9528.3|9538.5|9528.5|9538.3|9528.3|2
1639050660000|2021-12-09 11:51:00|9538.5|9528.5|9539.5|9529.5|9539.5|9529.5|9538.5|9528.5|3
1639050670000|2021-12-09 11:51:10|9539.8|9529.8|9540|9530|9540|9530|9539.8|9529.8|2
1639050680000|2021-12-09 11:51:20|9540.3|9530.3|9540.5|9530.5|9540.5|9530.5|9540.3|9530.3|2
1639050690000|2021-12-09 11:51:30|9540.8|9530.8|9543|9533|9543|9533|9540.8|9530.8|5
1639050700000|2021-12-09 11:51:40|9542.8|9532.8|9541.8|9531.8|9542.8|9532.8|9541.8|9531.8|9
1639050710000|2021-12-09 11:51:50|9541.5|9531.5|9540.8|9530.8|9541.8|9531.8|9540.8|9530.8|5
1639050720000|2021-12-09 11:52:00|9540.5|9530.5|9540|9530|9540.5|9530.5|9539.3|9529.3|7
1639050730000|2021-12-09 11:52:10|9539|9529|9539.3|9529.3|9539.8|9529.8|9539|9529|3
1639050740000|2021-12-09 11:52:20|9538.8|9528.8|9538.8|9528.8|9539|9529|9538.8|9528.8|3
1639050750000|2021-12-09 11:52:30|9538.5|9528.5|9538|9528|9538.8|9528.8|9537.8|9527.8|6
1639050760000|2021-12-09 11:52:40|9538.3|9528.3|9539.5|9529.5|9539.8|9529.8|9538.3|9528.3|5
1639050770000|2021-12-09 11:52:50|9540|9530|9540.3|9530.3|9540.5|9530.5|9539.8|9529.8|6
1639050780000|2021-12-09 11:53:00|9540.8|9530.8|9541.8|9531.8|9541.8|9531.8|9540.8|9530.8|6
1639050790000|2021-12-09 11:53:10|9541.5|9531.5|9541|9531|9541.8|9531.8|9541|9531|5
1639050800000|2021-12-09 11:53:20|9542|9532|9541.3|9531.3|9542.3|9532.3|9541.3|9531.3|7
1639050820000|2021-12-09 11:53:40|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1639050830000|2021-12-09 11:53:50|9541.3|9531.3|9541|9531|9541.3|9531.3|9541|9531|2
1639050840000|2021-12-09 11:54:00|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|9540.3|9530.3|4
1639050850000|2021-12-09 11:54:10|9541|9531|9541.5|9531.5|9541.8|9531.8|9541|9531|4
1639050870000|2021-12-09 11:54:30|9541.8|9531.8|9543|9533|9543.3|9533.3|9541.8|9531.8|4
1639050880000|2021-12-09 11:54:40|9542.8|9532.8|9541.8|9531.8|9542.8|9532.8|9541.8|9531.8|7
1639050890000|2021-12-09 11:54:50|9542|9532|9540.8|9530.8|9542|9532|9540.8|9530.8|7
1639050900000|2021-12-09 11:55:00|9541|9531|9541.8|9531.8|9542|9532|9540.8|9530.8|10
1639050910000|2021-12-09 11:55:10|9542|9532|9542|9532|9542|9532|9541.8|9531.8|5
1639050920000|2021-12-09 11:55:20|9542.5|9532.5|9543.5|9533.5|9543.5|9533.5|9542.5|9532.5|2
1639050930000|2021-12-09 11:55:30|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9542.8|9532.8|6
1639050940000|2021-12-09 11:55:40|9543|9533|9546|9536|9546|9536|9543|9533|6
1639050950000|2021-12-09 11:55:50|9546.3|9536.3|9547|9537|9547|9537|9546.3|9536.3|3
1639050960000|2021-12-09 11:56:00|9547.1|9537.1|9546|9536|9547.1|9537.1|9545.8|9535.8|6
1639050970000|2021-12-09 11:56:10|9545.8|9535.8|9545.8|9535.8|9546|9536|9545.5|9535.5|5
1639050980000|2021-12-09 11:56:20|9546|9536|9546|9536|9546.3|9536.3|9546|9536|3
1639050990000|2021-12-09 11:56:30|9545.8|9535.8|9542|9532|9545.8|9535.8|9541.8|9531.8|12
1639051000000|2021-12-09 11:56:40|9541.8|9531.8|9542.8|9532.8|9543|9533|9540|9530|17
1639051010000|2021-12-09 11:56:50|9542.5|9532.5|9541.3|9531.3|9542.5|9532.5|9540.8|9530.8|4
1639051020000|2021-12-09 11:57:00|9541|9531|9541|9531|9541|9531|9541|9531|1
1639051030000|2021-12-09 11:57:10|9540.8|9530.8|9540.5|9530.5|9541|9531|9539.3|9529.3|8
1639051040000|2021-12-09 11:57:20|9540.3|9530.3|9541.3|9531.3|9541.5|9531.5|9540|9530|4
1639051050000|2021-12-09 11:57:30|9541.5|9531.5|9544|9534|9544|9534|9541.5|9531.5|10
1639051060000|2021-12-09 11:57:40|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544|9534|3
1639051070000|2021-12-09 11:57:50|9544|9534|9543.8|9533.8|9544|9534|9543.3|9533.3|4
1639051080000|2021-12-09 11:58:00|9543.5|9533.5|9542.8|9532.8|9543.8|9533.8|9542.8|9532.8|4
1639051090000|2021-12-09 11:58:10|9542.5|9532.5|9542|9532|9542.5|9532.5|9542|9532|3
1639051100000|2021-12-09 11:58:20|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1639051110000|2021-12-09 11:58:30|9541|9531|9544.3|9534.3|9544.3|9534.3|9541|9531|8
1639051120000|2021-12-09 11:58:40|9544|9534|9544.8|9534.8|9545|9535|9544|9534|7
1639051130000|2021-12-09 11:58:50|9545|9535|9544.5|9534.5|9545|9535|9544.5|9534.5|5
1639051140000|2021-12-09 11:59:00|9544.8|9534.8|9543.8|9533.8|9545|9535|9543.8|9533.8|6
1639051150000|2021-12-09 11:59:10|9543.5|9533.5|9544|9534|9544|9534|9542.8|9532.8|7
1639051160000|2021-12-09 11:59:20|9543.8|9533.8|9545.5|9535.5|9546.3|9536.3|9543.5|9533.5|13
1639051170000|2021-12-09 11:59:30|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|1
1639051180000|2021-12-09 11:59:40|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|1
1639051190000|2021-12-09 11:59:50|9545.3|9535.3|9543|9533|9545.3|9535.3|9542.5|9532.5|6
1639051200000|2021-12-09 12:00:00|9542|9532|9543.3|9533.3|9543.3|9533.3|9541|9531|11
1639051210000|2021-12-09 12:00:10|9543|9533|9541.8|9531.8|9543|9533|9541|9531|12
1639051220000|2021-12-09 12:00:20|9542|9532|9541.8|9531.8|9542|9532|9541.8|9531.8|2
1639051230000|2021-12-09 12:00:30|9542|9532|9543.8|9533.8|9543.8|9533.8|9541.3|9531.3|11
1639051240000|2021-12-09 12:00:40|9544.3|9534.3|9542.3|9532.3|9544.3|9534.3|9542.3|9532.3|10
1639051250000|2021-12-09 12:00:50|9542|9532|9544|9534|9544|9534|9541.5|9531.5|6
1639051260000|2021-12-09 12:01:00|9543.8|9533.8|9543.3|9533.3|9543.8|9533.8|9542.5|9532.5|8
1639051270000|2021-12-09 12:01:10|9543.8|9533.8|9543.8|9533.8|9544.3|9534.3|9542.8|9532.8|9
1639051280000|2021-12-09 12:01:20|9543.5|9533.5|9543|9533|9543.5|9533.5|9543|9533|2
1639051290000|2021-12-09 12:01:30|9543.3|9533.3|9542.8|9532.8|9543.5|9533.5|9542.3|9532.3|13
1639051300000|2021-12-09 12:01:40|9543|9533|9541.3|9531.3|9543|9533|9541.3|9531.3|11
1639051310000|2021-12-09 12:01:50|9541.5|9531.5|9541.3|9531.3|9542|9532|9541.3|9531.3|5
1639051320000|2021-12-09 12:02:00|9541|9531|9541.3|9531.3|9541.3|9531.3|9540.8|9530.8|5
1639051330000|2021-12-09 12:02:10|9541.8|9531.8|9541.3|9531.3|9541.8|9531.8|9541|9531|9
1639051340000|2021-12-09 12:02:20|9541.5|9531.5|9541|9531|9541.5|9531.5|9541|9531|3
1639051370000|2021-12-09 12:02:50|9540.8|9530.8|9543|9533|9543|9533|9540.5|9530.5|4
1639051380000|2021-12-09 12:03:00|9542.8|9532.8|9543.8|9533.8|9543.8|9533.8|9542.3|9532.3|6
1639051390000|2021-12-09 12:03:10|9543.3|9533.3|9541.5|9531.5|9543.3|9533.3|9541.5|9531.5|6
1639051400000|2021-12-09 12:03:20|9541.8|9531.8|9543.5|9533.5|9543.5|9533.5|9541.8|9531.8|3
1639051410000|2021-12-09 12:03:30|9543.8|9533.8|9545|9535|9545|9535|9543.8|9533.8|11
1639051420000|2021-12-09 12:03:40|9544.8|9534.8|9544.5|9534.5|9545.5|9535.5|9544.5|9534.5|5
1639051430000|2021-12-09 12:03:50|9544.3|9534.3|9545|9535|9546|9536|9544.3|9534.3|15
1639051440000|2021-12-09 12:04:00|9544.8|9534.8|9541.3|9531.3|9544.8|9534.8|9541.3|9531.3|10
1639051450000|2021-12-09 12:04:10|9541.5|9531.5|9542.5|9532.5|9542.5|9532.5|9541.5|9531.5|5
1639051460000|2021-12-09 12:04:20|9542.3|9532.3|9542.5|9532.5|9542.5|9532.5|9542.3|9532.3|4
1639051470000|2021-12-09 12:04:30|9542.3|9532.3|9543|9533|9543.3|9533.3|9542.3|9532.3|11
1639051480000|2021-12-09 12:04:40|9543.3|9533.3|9544.3|9534.3|9544.3|9534.3|9542.3|9532.3|12
1639051490000|2021-12-09 12:04:50|9544|9534|9544.5|9534.5|9544.8|9534.8|9543.8|9533.8|9
1639051500000|2021-12-09 12:05:00|9544.3|9534.3|9544.5|9534.5|9544.5|9534.5|9544|9534|6
1639051510000|2021-12-09 12:05:10|9544.8|9534.8|9544.5|9534.5|9544.8|9534.8|9544.3|9534.3|6
1639051520000|2021-12-09 12:05:20|9545.3|9535.3|9545|9535|9545.5|9535.5|9545|9535|6
1639051530000|2021-12-09 12:05:30|9544.8|9534.8|9545|9535|9545|9535|9544.5|9534.5|4
1639051540000|2021-12-09 12:05:40|9545.3|9535.3|9545.3|9535.3|9545.5|9535.5|9545.3|9535.3|3
1639051550000|2021-12-09 12:05:50|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545.3|9535.3|3
1639051560000|2021-12-09 12:06:00|9545.8|9535.8|9546.3|9536.3|9546.8|9536.8|9545.8|9535.8|7
1639051570000|2021-12-09 12:06:10|9546.5|9536.5|9546.8|9536.8|9547.3|9537.3|9546.5|9536.5|8
1639051580000|2021-12-09 12:06:20|9547|9537|9549|9539|9549|9539|9547|9537|8
1639051590000|2021-12-09 12:06:30|9549.3|9539.3|9549.5|9539.5|9549.5|9539.5|9549|9539|6
1639051600000|2021-12-09 12:06:40|9549.8|9539.8|9551|9541|9551.3|9541.3|9549.8|9539.8|9
1639051610000|2021-12-09 12:06:50|9550.8|9540.8|9549.3|9539.3|9550.8|9540.8|9549.3|9539.3|3
1639051620000|2021-12-09 12:07:00|9549|9539|9549|9539|9549.5|9539.5|9548.8|9538.8|11
1639051630000|2021-12-09 12:07:10|9549.3|9539.3|9549.5|9539.5|9549.5|9539.5|9549|9539|4
1639051640000|2021-12-09 12:07:20|9549.8|9539.8|9550|9540|9550|9540|9549.8|9539.8|2
1639051650000|2021-12-09 12:07:30|9549.8|9539.8|9548|9538|9549.8|9539.8|9548|9538|4
1639051660000|2021-12-09 12:07:40|9547.5|9537.5|9548.5|9538.5|9548.5|9538.5|9547.5|9537.5|5
1639051670000|2021-12-09 12:07:50|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.5|9538.5|3
1639051680000|2021-12-09 12:08:00|9549|9539|9551.3|9541.3|9551.5|9541.5|9549|9539|4
1639051690000|2021-12-09 12:08:10|9551|9541|9551.5|9541.5|9551.5|9541.5|9551|9541|3
1639051700000|2021-12-09 12:08:20|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1639051710000|2021-12-09 12:08:30|9551.5|9541.5|9551.8|9541.8|9551.8|9541.8|9551.5|9541.5|2
1639051720000|2021-12-09 12:08:40|9552|9542|9552|9542|9552|9542|9552|9542|1
1639051740000|2021-12-09 12:09:00|9552.5|9542.5|9553.5|9543.5|9554|9544|9552.5|9542.5|4
1639051750000|2021-12-09 12:09:10|9554.8|9544.8|9554.8|9544.8|9555|9545|9554.5|9544.5|5
1639051760000|2021-12-09 12:09:20|9555|9545|9555|9545|9555|9545|9555|9545|1
1639051770000|2021-12-09 12:09:30|9555.3|9545.3|9555.5|9545.5|9556|9546|9555.3|9545.3|5
1639051790000|2021-12-09 12:09:50|9555.3|9545.3|9554.3|9544.3|9555.5|9545.5|9554.3|9544.3|6
1639051800000|2021-12-09 12:10:00|9554.5|9544.5|9553.3|9543.3|9554.5|9544.5|9553.3|9543.3|4
1639051810000|2021-12-09 12:10:10|9553.4|9543.4|9552.8|9542.8|9553.4|9543.4|9552.5|9542.5|10
1639051820000|2021-12-09 12:10:20|9552.5|9542.5|9552.8|9542.8|9552.8|9542.8|9552|9542|5
1639051830000|2021-12-09 12:10:30|9552.5|9542.5|9552|9542|9552.5|9542.5|9552|9542|7
1639051840000|2021-12-09 12:10:40|9552.8|9542.8|9554.3|9544.3|9554.5|9544.5|9552.8|9542.8|11
1639051850000|2021-12-09 12:10:50|9554.5|9544.5|9554.8|9544.8|9554.8|9544.8|9554.5|9544.5|4
1639051860000|2021-12-09 12:11:00|9554.5|9544.5|9554.8|9544.8|9555.8|9545.8|9554.5|9544.5|7
1639051870000|2021-12-09 12:11:10|9555|9545|9555.8|9545.8|9555.8|9545.8|9554.8|9544.8|5
1639051880000|2021-12-09 12:11:20|9555.5|9545.5|9556.5|9546.5|9556.5|9546.5|9555.5|9545.5|9
1639051890000|2021-12-09 12:11:30|9556.3|9546.3|9556.3|9546.3|9556.5|9546.5|9556.3|9546.3|7
1639051900000|2021-12-09 12:11:40|9556.5|9546.5|9555.5|9545.5|9556.5|9546.5|9555.3|9545.3|5
1639051910000|2021-12-09 12:11:50|9555.8|9545.8|9556|9546|9556|9546|9555|9545|5
1639051920000|2021-12-09 12:12:00|9555.8|9545.8|9556|9546|9556|9546|9555.8|9545.8|6
1639051930000|2021-12-09 12:12:10|9555.8|9545.8|9556|9546|9556|9546|9555.5|9545.5|9
1639051940000|2021-12-09 12:12:20|9555.8|9545.8|9555.5|9545.5|9556|9546|9555.5|9545.5|13
1639051950000|2021-12-09 12:12:30|9555.8|9545.8|9555.5|9545.5|9556.3|9546.3|9555.5|9545.5|7
1639051960000|2021-12-09 12:12:40|9554.8|9544.8|9554.3|9544.3|9556|9546|9554.3|9544.3|9
1639051970000|2021-12-09 12:12:50|9555.8|9545.8|9555.5|9545.5|9555.8|9545.8|9554.8|9544.8|17
1639051980000|2021-12-09 12:13:00|9555.3|9545.3|9554.8|9544.8|9555.5|9545.5|9554.5|9544.5|12
1639051990000|2021-12-09 12:13:10|9555.3|9545.3|9556|9546|9556|9546|9555.3|9545.3|3
1639052000000|2021-12-09 12:13:20|9555.8|9545.8|9555|9545|9555.8|9545.8|9555|9545|3
1639052010000|2021-12-09 12:13:30|9554.8|9544.8|9556|9546|9556.8|9546.8|9554.8|9544.8|4
1639052020000|2021-12-09 12:13:40|9556.3|9546.3|9558.5|9548.5|9558.5|9548.5|9556|9546|12
1639052030000|2021-12-09 12:13:50|9558.3|9548.3|9557.8|9547.8|9558.5|9548.5|9557.5|9547.5|6
1639052040000|2021-12-09 12:14:00|9557.3|9547.3|9556.8|9546.8|9557.5|9547.5|9556.3|9546.3|9
1639052050000|2021-12-09 12:14:10|9556.5|9546.5|9556|9546|9556.5|9546.5|9555.8|9545.8|6
1639052060000|2021-12-09 12:14:20|9555.8|9545.8|9555.8|9545.8|9556.3|9546.3|9555.5|9545.5|9
1639052080000|2021-12-09 12:14:40|9556|9546|9555.3|9545.3|9556|9546|9555.3|9545.3|3
1639052090000|2021-12-09 12:14:50|9554.8|9544.8|9554.3|9544.3|9556.3|9546.3|9553.8|9543.8|15
1639052100000|2021-12-09 12:15:00|9554.5|9544.5|9554.3|9544.3|9555|9545|9554.3|9544.3|9
1639052110000|2021-12-09 12:15:10|9554.8|9544.8|9554.5|9544.5|9555|9545|9554|9544|8
1639052120000|2021-12-09 12:15:20|9554.8|9544.8|9555.3|9545.3|9556|9546|9554.5|9544.5|11
1639052130000|2021-12-09 12:15:30|9555|9545|9554.8|9544.8|9555|9545|9554.8|9544.8|2
1639052140000|2021-12-09 12:15:40|9554.5|9544.5|9552.3|9542.3|9554.5|9544.5|9552.3|9542.3|9
1639052150000|2021-12-09 12:15:50|9552|9542|9551.3|9541.3|9552.8|9542.8|9551.3|9541.3|11
1639052170000|2021-12-09 12:16:10|9551.5|9541.5|9551.3|9541.3|9551.8|9541.8|9550.8|9540.8|9
1639052180000|2021-12-09 12:16:20|9551.5|9541.5|9551.8|9541.8|9551.8|9541.8|9551.5|9541.5|2
1639052190000|2021-12-09 12:16:30|9552|9542|9553.8|9543.8|9554.5|9544.5|9552|9542|13
1639052200000|2021-12-09 12:16:40|9553.5|9543.5|9552.8|9542.8|9553.8|9543.8|9552.8|9542.8|6
1639052210000|2021-12-09 12:16:50|9552.5|9542.5|9552.8|9542.8|9552.8|9542.8|9552.5|9542.5|4
1639052220000|2021-12-09 12:17:00|9552.5|9542.5|9552.8|9542.8|9552.8|9542.8|9552.3|9542.3|8
1639052230000|2021-12-09 12:17:10|9553|9543|9552.8|9542.8|9553|9543|9552.8|9542.8|2
1639052240000|2021-12-09 12:17:20|9553|9543|9552.5|9542.5|9553|9543|9552.5|9542.5|3
1639052250000|2021-12-09 12:17:30|9552|9542|9551.8|9541.8|9552.5|9542.5|9551.8|9541.8|5
1639052260000|2021-12-09 12:17:40|9552|9542|9551|9541|9552|9542|9551|9541|4
1639052270000|2021-12-09 12:17:50|9550.5|9540.5|9548.8|9538.8|9550.5|9540.5|9548.8|9538.8|7
1639052280000|2021-12-09 12:18:00|9548.5|9538.5|9551|9541|9551|9541|9548.5|9538.5|9
1639052290000|2021-12-09 12:18:10|9551.5|9541.5|9551|9541|9551.5|9541.5|9551|9541|2
1639052300000|2021-12-09 12:18:20|9551.5|9541.5|9552.3|9542.3|9552.3|9542.3|9551.5|9541.5|2
1639052310000|2021-12-09 12:18:30|9551.5|9541.5|9552.8|9542.8|9553.3|9543.3|9551.5|9541.5|8
1639052320000|2021-12-09 12:18:40|9552.5|9542.5|9553.3|9543.3|9553.5|9543.5|9552.3|9542.3|10
1639052330000|2021-12-09 12:18:50|9553|9543|9552.3|9542.3|9553|9543|9552|9542|5
1639052340000|2021-12-09 12:19:00|9552|9542|9552|9542|9552|9542|9552|9542|1
1639052350000|2021-12-09 12:19:10|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.5|9541.5|3
1639052360000|2021-12-09 12:19:20|9551.5|9541.5|9551.5|9541.5|9551.8|9541.8|9551.5|9541.5|3
1639052370000|2021-12-09 12:19:30|9551.3|9541.3|9551.5|9541.5|9551.5|9541.5|9551.3|9541.3|2
1639052380000|2021-12-09 12:19:40|9551.3|9541.3|9551|9541|9551.3|9541.3|9550.8|9540.8|4
1639052390000|2021-12-09 12:19:50|9550.8|9540.8|9550|9540|9550.8|9540.8|9549.3|9539.3|7
1639052400000|2021-12-09 12:20:00|9549.8|9539.8|9550.3|9540.3|9550.3|9540.3|9549.8|9539.8|7
1639052410000|2021-12-09 12:20:10|9550|9540|9550|9540|9550|9540|9550|9540|1
1639052420000|2021-12-09 12:20:20|9549.8|9539.8|9550|9540|9550|9540|9549.8|9539.8|2
1639052430000|2021-12-09 12:20:30|9549.8|9539.8|9549|9539|9549.8|9539.8|9548.3|9538.3|5
1639052440000|2021-12-09 12:20:40|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|1
1639052460000|2021-12-09 12:21:00|9549|9539|9548.3|9538.3|9549|9539|9547.8|9537.8|11
1639052470000|2021-12-09 12:21:10|9547.8|9537.8|9547.3|9537.3|9548|9538|9547.3|9537.3|5
1639052480000|2021-12-09 12:21:20|9547|9537|9547|9537|9547|9537|9547|9537|1
1639052490000|2021-12-09 12:21:30|9546.8|9536.8|9547.8|9537.8|9547.8|9537.8|9546.8|9536.8|2
1639052500000|2021-12-09 12:21:40|9547.5|9537.5|9547.8|9537.8|9548|9538|9547.5|9537.5|4
1639052510000|2021-12-09 12:21:50|9548.5|9538.5|9548.8|9538.8|9548.8|9538.8|9548.3|9538.3|4
1639052520000|2021-12-09 12:22:00|9548.5|9538.5|9547.5|9537.5|9548.5|9538.5|9547.5|9537.5|6
1639052530000|2021-12-09 12:22:10|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.5|9537.5|3
1639052540000|2021-12-09 12:22:20|9547.5|9537.5|9547|9537|9547.5|9537.5|9547|9537|2
1639052550000|2021-12-09 12:22:30|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1639052560000|2021-12-09 12:22:40|9547.8|9537.8|9548|9538|9548.3|9538.3|9547.5|9537.5|6
1639052570000|2021-12-09 12:22:50|9548.5|9538.5|9549|9539|9549|9539|9548.5|9538.5|3
1639052580000|2021-12-09 12:23:00|9549.5|9539.5|9551.3|9541.3|9551.3|9541.3|9549.5|9539.5|9
1639052590000|2021-12-09 12:23:10|9551|9541|9551.3|9541.3|9551.3|9541.3|9551|9541|4
1639052600000|2021-12-09 12:23:20|9551.8|9541.8|9553|9543|9553|9543|9551.5|9541.5|10
1639052610000|2021-12-09 12:23:30|9552.8|9542.8|9553|9543|9553|9543|9552.8|9542.8|2
1639052620000|2021-12-09 12:23:40|9553.3|9543.3|9554|9544|9554|9544|9553.3|9543.3|5
1639052630000|2021-12-09 12:23:50|9553.8|9543.8|9554|9544|9554.3|9544.3|9553.3|9543.3|6
1639052640000|2021-12-09 12:24:00|9554.3|9544.3|9555.8|9545.8|9555.8|9545.8|9554.3|9544.3|9
1639052650000|2021-12-09 12:24:10|9555.5|9545.5|9555.8|9545.8|9555.8|9545.8|9555.5|9545.5|4
1639052660000|2021-12-09 12:24:20|9556|9546|9555.8|9545.8|9556|9546|9555.3|9545.3|6
1639052670000|2021-12-09 12:24:30|9556|9546|9555.8|9545.8|9556|9546|9555.8|9545.8|4
1639052680000|2021-12-09 12:24:40|9555.5|9545.5|9552.8|9542.8|9555.8|9545.8|9552.8|9542.8|6
1639052690000|2021-12-09 12:24:50|9552.6|9542.6|9551.5|9541.5|9552.6|9542.6|9551.1|9541.1|3
1639052700000|2021-12-09 12:25:00|9551.8|9541.8|9550.5|9540.5|9553.8|9543.8|9550.5|9540.5|11
1639052710000|2021-12-09 12:25:10|9549.5|9539.5|9549.8|9539.8|9550|9540|9549.5|9539.5|3
1639052720000|2021-12-09 12:25:20|9550|9540|9550|9540|9550|9540|9550|9540|1
1639052730000|2021-12-09 12:25:30|9550.3|9540.3|9550.5|9540.5|9550.5|9540.5|9550.3|9540.3|2
1639052740000|2021-12-09 12:25:40|9550.3|9540.3|9550|9540|9550.3|9540.3|9550|9540|2
1639052750000|2021-12-09 12:25:50|9549.5|9539.5|9549.8|9539.8|9549.8|9539.8|9549.5|9539.5|2
1639052760000|2021-12-09 12:26:00|9550|9540|9550|9540|9550.3|9540.3|9550|9540|3
1639052770000|2021-12-09 12:26:10|9549.8|9539.8|9548.3|9538.3|9549.8|9539.8|9541.3|9531.3|22
1639052780000|2021-12-09 12:26:20|9548|9538|9547.3|9537.3|9548|9538|9545.3|9535.3|12
1639052790000|2021-12-09 12:26:30|9547|9537|9545|9535|9547|9537|9545|9535|6
1639052800000|2021-12-09 12:26:40|9544.8|9534.8|9543.3|9533.3|9544.8|9534.8|9543.3|9533.3|8
1639052810000|2021-12-09 12:26:50|9543.8|9533.8|9542.8|9532.8|9544|9534|9541|9531|9
1639052820000|2021-12-09 12:27:00|9542.3|9532.3|9541.3|9531.3|9542.3|9532.3|9540.8|9530.8|14
1639052830000|2021-12-09 12:27:10|9541.8|9531.8|9540.8|9530.8|9541.8|9531.8|9540.8|9530.8|5
1639052840000|2021-12-09 12:27:20|9541|9531|9541|9531|9541|9531|9540.5|9530.5|4
1639052850000|2021-12-09 12:27:30|9540.3|9530.3|9542|9532|9542|9532|9540.3|9530.3|9
1639052860000|2021-12-09 12:27:40|9541.8|9531.8|9540.8|9530.8|9541.8|9531.8|9540.8|9530.8|8
1639052870000|2021-12-09 12:27:50|9541.5|9531.5|9542|9532|9542.5|9532.5|9541|9531|8
1639052880000|2021-12-09 12:28:00|9542.3|9532.3|9541.8|9531.8|9542.8|9532.8|9541.5|9531.5|13
1639052890000|2021-12-09 12:28:10|9542|9532|9541.3|9531.3|9542.8|9532.8|9541.3|9531.3|11
1639052900000|2021-12-09 12:28:20|9541|9531|9541|9531|9541.3|9531.3|9541|9531|3
1639052910000|2021-12-09 12:28:30|9541.3|9531.3|9541.3|9531.3|9542|9532|9541.3|9531.3|3
1639052920000|2021-12-09 12:28:40|9542.3|9532.3|9542.3|9532.3|9543|9533|9542.3|9532.3|3
1639052930000|2021-12-09 12:28:50|9542.5|9532.5|9542.5|9532.5|9542.8|9532.8|9542|9532|7
1639052940000|2021-12-09 12:29:00|9542.3|9532.3|9541.3|9531.3|9542.3|9532.3|9540.8|9530.8|6
1639052960000|2021-12-09 12:29:20|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9540.3|9530.3|8
1639052970000|2021-12-09 12:29:30|9541.3|9531.3|9541.5|9531.5|9541.5|9531.5|9541.3|9531.3|4
1639052980000|2021-12-09 12:29:40|9542|9532|9542.3|9532.3|9542.3|9532.3|9541.8|9531.8|4
1639052990000|2021-12-09 12:29:50|9542.8|9532.8|9543.5|9533.5|9544.5|9534.5|9542.8|9532.8|8
1639053000000|2021-12-09 12:30:00|9543.8|9533.8|9544.3|9534.3|9544.3|9534.3|9543|9533|8
1639053010000|2021-12-09 12:30:10|9544.5|9534.5|9545.5|9535.5|9546|9536|9544|9534|6
1639053020000|2021-12-09 12:30:20|9546.3|9536.3|9548.3|9538.3|9548.8|9538.8|9546.3|9536.3|8
1639053030000|2021-12-09 12:30:30|9548.5|9538.5|9548.3|9538.3|9549.5|9539.5|9548|9538|9
1639053040000|2021-12-09 12:30:40|9547.5|9537.5|9548.3|9538.3|9548.3|9538.3|9547.5|9537.5|3
1639053050000|2021-12-09 12:30:50|9548|9538|9548.8|9538.8|9548.8|9538.8|9548|9538|4
1639053060000|2021-12-09 12:31:00|9549.5|9539.5|9549|9539|9550|9540|9548.5|9538.5|9
1639053070000|2021-12-09 12:31:10|9549.3|9539.3|9550.3|9540.3|9550.3|9540.3|9549.3|9539.3|8
1639053080000|2021-12-09 12:31:20|9550.5|9540.5|9551.3|9541.3|9551.8|9541.8|9550.5|9540.5|8
1639053090000|2021-12-09 12:31:30|9551.5|9541.5|9552|9542|9552.5|9542.5|9551.5|9541.5|6
1639053100000|2021-12-09 12:31:40|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552|9542|5
1639053110000|2021-12-09 12:31:50|9552|9542|9555.9|9545.9|9555.9|9545.9|9551.5|9541.5|8
1639053120000|2021-12-09 12:32:00|9555.8|9545.8|9561|9551|9563.5|9553.5|9555.8|9545.8|22
1639053130000|2021-12-09 12:32:10|9561.3|9551.3|9561.5|9551.5|9563|9553|9559.3|9549.3|13
1639053140000|2021-12-09 12:32:20|9561.3|9551.3|9555.8|9545.8|9562|9552|9555.3|9545.3|11
1639053150000|2021-12-09 12:32:30|9555.5|9545.5|9554.5|9544.5|9555.5|9545.5|9554.3|9544.3|6
1639053160000|2021-12-09 12:32:40|9555.8|9545.8|9559.8|9549.8|9560|9550|9555.8|9545.8|9
1639053170000|2021-12-09 12:32:50|9559.5|9549.5|9558.3|9548.3|9559.8|9549.8|9558|9548|12
1639053180000|2021-12-09 12:33:00|9558.5|9548.5|9563.6|9553.6|9563.6|9553.6|9558.3|9548.3|8
1639053190000|2021-12-09 12:33:10|9563.8|9553.8|9564.5|9554.5|9565.5|9555.5|9563.1|9553.1|17
1639053200000|2021-12-09 12:33:20|9565.9|9555.9|9564.8|9554.8|9566|9556|9564.5|9554.5|12
1639053210000|2021-12-09 12:33:30|9564.3|9554.3|9562.8|9552.8|9564.8|9554.8|9562.8|9552.8|9
1639053230000|2021-12-09 12:33:50|9562.5|9552.5|9561.3|9551.3|9562.5|9552.5|9561.3|9551.3|4
1639053240000|2021-12-09 12:34:00|9561.5|9551.5|9561.3|9551.3|9561.5|9551.5|9559.5|9549.5|11
1639053250000|2021-12-09 12:34:10|9561|9551|9559.3|9549.3|9561.8|9551.8|9557.5|9547.5|17
1639053260000|2021-12-09 12:34:20|9559|9549|9562.3|9552.3|9562.3|9552.3|9558.5|9548.5|14
1639053270000|2021-12-09 12:34:30|9562.5|9552.5|9559.5|9549.5|9563.3|9553.3|9559.5|9549.5|9
1639053280000|2021-12-09 12:34:40|9559|9549|9559.8|9549.8|9559.8|9549.8|9558.3|9548.3|14
1639053290000|2021-12-09 12:34:50|9560.5|9550.5|9559|9549|9561|9551|9558.3|9548.3|12
1639053300000|2021-12-09 12:35:00|9559.3|9549.3|9558.8|9548.8|9561.8|9551.8|9558.8|9548.8|19
1639053310000|2021-12-09 12:35:10|9558.3|9548.3|9558.5|9548.5|9558.5|9548.5|9558.3|9548.3|2
1639053320000|2021-12-09 12:35:20|9559.3|9549.3|9561.8|9551.8|9562|9552|9559|9549|14
1639053330000|2021-12-09 12:35:30|9562|9552|9562.5|9552.5|9563|9553|9562|9552|11
1639053340000|2021-12-09 12:35:40|9562.3|9552.3|9562.3|9552.3|9562.5|9552.5|9562.3|9552.3|3
1639053350000|2021-12-09 12:35:50|9562.5|9552.5|9561.8|9551.8|9562.5|9552.5|9561.8|9551.8|5
1639053360000|2021-12-09 12:36:00|9562|9552|9562.1|9552.1|9563|9553|9562|9552|7
1639053370000|2021-12-09 12:36:10|9561.8|9551.8|9559.5|9549.5|9561.8|9551.8|9559.5|9549.5|5
1639053380000|2021-12-09 12:36:20|9559.3|9549.3|9558.5|9548.5|9559.3|9549.3|9558|9548|8
1639053390000|2021-12-09 12:36:30|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.3|9548.3|4
1639053400000|2021-12-09 12:36:40|9559.3|9549.3|9556.3|9546.3|9559.3|9549.3|9556.3|9546.3|6
1639053410000|2021-12-09 12:36:50|9557.5|9547.5|9558.3|9548.3|9558.5|9548.5|9557.5|9547.5|4
1639053420000|2021-12-09 12:37:00|9559.5|9549.5|9557.8|9547.8|9559.5|9549.5|9556.5|9546.5|14
1639053430000|2021-12-09 12:37:10|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1639053450000|2021-12-09 12:37:30|9559|9549|9557.5|9547.5|9559|9549|9557.5|9547.5|3
1639053470000|2021-12-09 12:37:50|9558|9548|9558|9548|9558.3|9548.3|9557|9547|8
1639053480000|2021-12-09 12:38:00|9558.8|9548.8|9557.5|9547.5|9558.8|9548.8|9556.9|9546.9|11
1639053490000|2021-12-09 12:38:10|9557.8|9547.8|9558.5|9548.5|9558.8|9548.8|9557.8|9547.8|7
1639053500000|2021-12-09 12:38:20|9558.3|9548.3|9558.5|9548.5|9558.5|9548.5|9558.3|9548.3|2
1639053510000|2021-12-09 12:38:30|9557|9547|9555|9545|9557|9547|9555|9545|4
1639053520000|2021-12-09 12:38:40|9554.8|9544.8|9554.3|9544.3|9554.8|9544.8|9554.3|9544.3|7
1639053530000|2021-12-09 12:38:50|9554.5|9544.5|9555|9545|9555|9545|9554.5|9544.5|3
1639053540000|2021-12-09 12:39:00|9555.5|9545.5|9555.5|9545.5|9556|9546|9555.5|9545.5|6
1639053550000|2021-12-09 12:39:10|9556|9546|9557|9547|9557.5|9547.5|9556|9546|11
1639053560000|2021-12-09 12:39:20|9557.3|9547.3|9556|9546|9557.3|9547.3|9556|9546|4
1639053570000|2021-12-09 12:39:30|9556.3|9546.3|9557.3|9547.3|9557.5|9547.5|9556.3|9546.3|4
1639053580000|2021-12-09 12:39:40|9557|9547|9556.5|9546.5|9557|9547|9556.5|9546.5|2
1639053590000|2021-12-09 12:39:50|9556.3|9546.3|9556.5|9546.5|9556.5|9546.5|9556.3|9546.3|2
1639053600000|2021-12-09 12:40:00|9555.4|9545.4|9554.5|9544.5|9555.4|9545.4|9554.5|9544.5|4
1639053620000|2021-12-09 12:40:20|9554|9544|9553.8|9543.8|9554|9544|9553.5|9543.5|5
1639053630000|2021-12-09 12:40:30|9554|9544|9555.5|9545.5|9555.5|9545.5|9553.5|9543.5|14
1639053640000|2021-12-09 12:40:40|9555.9|9545.9|9556.5|9546.5|9556.5|9546.5|9555.9|9545.9|6
1639053650000|2021-12-09 12:40:50|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|1
1639053660000|2021-12-09 12:41:00|9556.8|9546.8|9558.5|9548.5|9558.8|9548.8|9556.3|9546.3|6
1639053670000|2021-12-09 12:41:10|9558.8|9548.8|9558.3|9548.3|9559|9549|9558.3|9548.3|6
1639053690000|2021-12-09 12:41:30|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|1
1639053700000|2021-12-09 12:41:40|9558.3|9548.3|9558.5|9548.5|9558.8|9548.8|9558.3|9548.3|4
1639053720000|2021-12-09 12:42:00|9558.8|9548.8|9559.8|9549.8|9559.8|9549.8|9558.8|9548.8|4
1639053740000|2021-12-09 12:42:20|9559.3|9549.3|9559.8|9549.8|9559.8|9549.8|9559|9549|4
1639053750000|2021-12-09 12:42:30|9560|9550|9559|9549|9560.5|9550.5|9559|9549|4
1639053760000|2021-12-09 12:42:40|9558.8|9548.8|9556.4|9546.4|9559.5|9549.5|9556.4|9546.4|7
1639053770000|2021-12-09 12:42:50|9556.3|9546.3|9554.5|9544.5|9556.3|9546.3|9553.8|9543.8|8
1639053780000|2021-12-09 12:43:00|9554.3|9544.3|9552.8|9542.8|9554.3|9544.3|9551|9541|9
1639053790000|2021-12-09 12:43:10|9552.5|9542.5|9551.3|9541.3|9552.5|9542.5|9551.3|9541.3|4
1639053810000|2021-12-09 12:43:30|9551.5|9541.5|9552.3|9542.3|9552.3|9542.3|9551.5|9541.5|2
1639053820000|2021-12-09 12:43:40|9551|9541|9552|9542|9552|9542|9551|9541|3
1639053830000|2021-12-09 12:43:50|9552.3|9542.3|9553.5|9543.5|9553.5|9543.5|9552.3|9542.3|4
1639053840000|2021-12-09 12:44:00|9553.3|9543.3|9553.8|9543.8|9554|9544|9553.3|9543.3|5
1639053850000|2021-12-09 12:44:10|9554|9544|9554.8|9544.8|9554.8|9544.8|9552|9542|8
1639053860000|2021-12-09 12:44:20|9555.5|9545.5|9556.8|9546.8|9556.8|9546.8|9555.5|9545.5|7
1639053870000|2021-12-09 12:44:30|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|1
1639053890000|2021-12-09 12:44:50|9556|9546|9556.5|9546.5|9556.5|9546.5|9556|9546|2
1639053900000|2021-12-09 12:45:00|9558|9548|9559|9549|9559|9549|9558|9548|4
1639053910000|2021-12-09 12:45:10|9559.3|9549.3|9561|9551|9561|9551|9559.3|9549.3|6
1639053940000|2021-12-09 12:45:40|9561.3|9551.3|9560.8|9550.8|9562|9552|9560.8|9550.8|6
1639053950000|2021-12-09 12:45:50|9560.5|9550.5|9561|9551|9562.3|9552.3|9559.5|9549.5|8
1639053960000|2021-12-09 12:46:00|9561.3|9551.3|9560.8|9550.8|9561.5|9551.5|9559.8|9549.8|13
1639053970000|2021-12-09 12:46:10|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|1
1639053980000|2021-12-09 12:46:20|9560.8|9550.8|9561|9551|9561|9551|9560.8|9550.8|2
1639053990000|2021-12-09 12:46:30|9561.3|9551.3|9561.5|9551.5|9561.8|9551.8|9561.3|9551.3|12
1639054000000|2021-12-09 12:46:40|9561.8|9551.8|9561.5|9551.5|9561.8|9551.8|9561.3|9551.3|10
1639054010000|2021-12-09 12:46:50|9561.8|9551.8|9560.8|9550.8|9561.8|9551.8|9560.8|9550.8|2
1639054020000|2021-12-09 12:47:00|9560|9550|9559.5|9549.5|9560|9550|9559.5|9549.5|3
1639054030000|2021-12-09 12:47:10|9559.3|9549.3|9559.5|9549.5|9560|9550|9559.3|9549.3|11
1639054040000|2021-12-09 12:47:20|9559.3|9549.3|9559|9549|9559.5|9549.5|9559|9549|6
1639054050000|2021-12-09 12:47:30|9558.8|9548.8|9559|9549|9559|9549|9558.8|9548.8|2
1639054060000|2021-12-09 12:47:40|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1639054070000|2021-12-09 12:47:50|9558.5|9548.5|9558.3|9548.3|9558.5|9548.5|9558.3|9548.3|2
1639054080000|2021-12-09 12:48:00|9558.5|9548.5|9559.3|9549.3|9559.3|9549.3|9558.5|9548.5|3
1639054090000|2021-12-09 12:48:10|9559.5|9549.5|9561.3|9551.3|9561.3|9551.3|9559.5|9549.5|10
1639054100000|2021-12-09 12:48:20|9561|9551|9560.8|9550.8|9561|9551|9560.5|9550.5|4
1639054110000|2021-12-09 12:48:30|9560.5|9550.5|9561.3|9551.3|9561.8|9551.8|9560.5|9550.5|11
1639054120000|2021-12-09 12:48:40|9561|9551|9561|9551|9561|9551|9561|9551|1
1639054130000|2021-12-09 12:48:50|9560.8|9550.8|9560.8|9550.8|9561.8|9551.8|9560.8|9550.8|10
1639054140000|2021-12-09 12:49:00|9560.5|9550.5|9561.3|9551.3|9561.8|9551.8|9560.3|9550.3|12
1639054150000|2021-12-09 12:49:10|9561.5|9551.5|9561.8|9551.8|9562.3|9552.3|9561.3|9551.3|13
1639054160000|2021-12-09 12:49:20|9562|9552|9562|9552|9562|9552|9561.8|9551.8|5
1639054170000|2021-12-09 12:49:30|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.5|9551.5|5
1639054180000|2021-12-09 12:49:40|9561.5|9551.5|9561.8|9551.8|9561.8|9551.8|9561.5|9551.5|2
1639054190000|2021-12-09 12:49:50|9562|9552|9561.8|9551.8|9562|9552|9561.5|9551.5|4
1639054200000|2021-12-09 12:50:00|9561.5|9551.5|9561.3|9551.3|9561.8|9551.8|9561.3|9551.3|6
1639054210000|2021-12-09 12:50:10|9561|9551|9561.3|9551.3|9561.3|9551.3|9561|9551|2
1639054220000|2021-12-09 12:50:20|9561|9551|9560.3|9550.3|9561|9551|9559.8|9549.8|10
1639054230000|2021-12-09 12:50:30|9561|9551|9560.8|9550.8|9561|9551|9560.8|9550.8|2
1639054240000|2021-12-09 12:50:40|9561.3|9551.3|9562.5|9552.5|9562.5|9552.5|9560.8|9550.8|13
1639054250000|2021-12-09 12:50:50|9562.3|9552.3|9562.3|9552.3|9562.5|9552.5|9562|9552|6
1639054260000|2021-12-09 12:51:00|9560.8|9550.8|9559.3|9549.3|9560.8|9550.8|9559|9549|10
1639054270000|2021-12-09 12:51:10|9559.5|9549.5|9560|9550|9560|9550|9559.3|9549.3|5
1639054280000|2021-12-09 12:51:20|9559.8|9549.8|9558|9548|9559.8|9549.8|9558|9548|9
1639054290000|2021-12-09 12:51:30|9557.5|9547.5|9557|9547|9557.5|9547.5|9555.5|9545.5|6
1639054300000|2021-12-09 12:51:40|9557.3|9547.3|9557.8|9547.8|9558|9548|9556.5|9546.5|11
1639054310000|2021-12-09 12:51:50|9558|9548|9559.3|9549.3|9559.3|9549.3|9557.8|9547.8|11
1639054320000|2021-12-09 12:52:00|9558.3|9548.3|9559|9549|9559.5|9549.5|9558.3|9548.3|8
1639054330000|2021-12-09 12:52:10|9558.8|9548.8|9557.8|9547.8|9559.3|9549.3|9557.8|9547.8|9
1639054340000|2021-12-09 12:52:20|9557.3|9547.3|9556.8|9546.8|9557.5|9547.5|9556.8|9546.8|7
1639054350000|2021-12-09 12:52:30|9556.3|9546.3|9556.3|9546.3|9556.8|9546.8|9556.3|9546.3|12
1639054360000|2021-12-09 12:52:40|9556.8|9546.8|9556|9546|9556.8|9546.8|9555.5|9545.5|9
1639054380000|2021-12-09 12:53:00|9555.8|9545.8|9555.5|9545.5|9555.8|9545.8|9555.5|9545.5|10
1639054390000|2021-12-09 12:53:10|9555.8|9545.8|9555.5|9545.5|9555.8|9545.8|9555|9545|7
1639054400000|2021-12-09 12:53:20|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1639054410000|2021-12-09 12:53:30|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9556.8|9546.8|11
1639054420000|2021-12-09 12:53:40|9557.5|9547.5|9559.5|9549.5|9559.5|9549.5|9557.5|9547.5|4
1639054430000|2021-12-09 12:53:50|9559.6|9549.6|9559.9|9549.9|9559.9|9549.9|9559.5|9549.5|4
1639054440000|2021-12-09 12:54:00|9560|9550|9556.5|9546.5|9560.3|9550.3|9556.5|9546.5|6
1639054450000|2021-12-09 12:54:10|9557.5|9547.5|9557.3|9547.3|9557.8|9547.8|9557.3|9547.3|4
1639054460000|2021-12-09 12:54:20|9557.5|9547.5|9559.8|9549.8|9559.8|9549.8|9557.5|9547.5|5
1639054470000|2021-12-09 12:54:30|9560|9550|9560|9550|9560|9550|9559.8|9549.8|5
1639054480000|2021-12-09 12:54:40|9560.3|9550.3|9560|9550|9560.3|9550.3|9559.8|9549.8|8
1639054490000|2021-12-09 12:54:50|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|1
1639054500000|2021-12-09 12:55:00|9561|9551|9558.3|9548.3|9561|9551|9558.3|9548.3|10
1639054510000|2021-12-09 12:55:10|9558.5|9548.5|9558.5|9548.5|9559.3|9549.3|9558.3|9548.3|10
1639054520000|2021-12-09 12:55:20|9558.3|9548.3|9558.3|9548.3|9558.5|9548.5|9558|9548|7
1639054530000|2021-12-09 12:55:30|9558|9548|9557.8|9547.8|9558.3|9548.3|9557.5|9547.5|6
1639054540000|2021-12-09 12:55:40|9558|9548|9558.8|9548.8|9559|9549|9558|9548|7
1639054550000|2021-12-09 12:55:50|9559|9549|9558.5|9548.5|9559|9549|9558.5|9548.5|5
1639054560000|2021-12-09 12:56:00|9558.8|9548.8|9558.5|9548.5|9558.8|9548.8|9558|9548|6
1639054570000|2021-12-09 12:56:10|9558.3|9548.3|9558|9548|9558.5|9548.5|9558|9548|7
1639054580000|2021-12-09 12:56:20|9558.3|9548.3|9558.3|9548.3|9558.8|9548.8|9558.3|9548.3|5
1639054600000|2021-12-09 12:56:40|9558.5|9548.5|9558.3|9548.3|9558.5|9548.5|9557.5|9547.5|8
1639054610000|2021-12-09 12:56:50|9558|9548|9555.8|9545.8|9558|9548|9555.3|9545.3|11
1639054620000|2021-12-09 12:57:00|9556|9546|9557.3|9547.3|9557.3|9547.3|9555.8|9545.8|14
1639054630000|2021-12-09 12:57:10|9557.5|9547.5|9558.5|9548.5|9558.5|9548.5|9557.3|9547.3|6
1639054650000|2021-12-09 12:57:30|9558.8|9548.8|9558.8|9548.8|9559.3|9549.3|9557.3|9547.3|7
1639054660000|2021-12-09 12:57:40|9559|9549|9559.8|9549.8|9559.8|9549.8|9558.8|9548.8|11
1639054670000|2021-12-09 12:57:50|9559.5|9549.5|9559.5|9549.5|9559.8|9549.8|9559.3|9549.3|7
1639054680000|2021-12-09 12:58:00|9559.3|9549.3|9559.8|9549.8|9559.8|9549.8|9559.3|9549.3|11
1639054690000|2021-12-09 12:58:10|9559.3|9549.3|9557|9547|9559.5|9549.5|9557|9547|11
1639054700000|2021-12-09 12:58:20|9557.5|9547.5|9558|9548|9558.8|9548.8|9557.5|9547.5|11
1639054710000|2021-12-09 12:58:30|9556.8|9546.8|9557.5|9547.5|9557.5|9547.5|9556.5|9546.5|12
1639054720000|2021-12-09 12:58:40|9557.3|9547.3|9558|9548|9558.3|9548.3|9557.3|9547.3|4
1639054730000|2021-12-09 12:58:50|9557.8|9547.8|9558|9548|9558.5|9548.5|9557.8|9547.8|8
1639054740000|2021-12-09 12:59:00|9558.3|9548.3|9548|9538|9558.3|9548.3|9546.3|9536.3|27
1639054750000|2021-12-09 12:59:10|9546.5|9536.5|9548.5|9538.5|9548.5|9538.5|9545|9535|18
1639054760000|2021-12-09 12:59:20|9547.3|9537.3|9547.3|9537.3|9549|9539|9546.5|9536.5|12
1639054770000|2021-12-09 12:59:30|9547.8|9537.8|9549.3|9539.3|9550.5|9540.5|9547.8|9537.8|16
1639054780000|2021-12-09 12:59:40|9549|9539|9548.8|9538.8|9549|9539|9548.8|9538.8|4
1639054790000|2021-12-09 12:59:50|9548|9538|9543.3|9533.3|9548|9538|9543.3|9533.3|8
1639054800000|2021-12-09 13:00:00|9542|9532|9542|9532|9544.4|9534.4|9538.3|9528.3|29
1639054810000|2021-12-09 13:00:10|9546.6|9536.6|9539|9529|9546.6|9536.6|9539|9529|26
1639054820000|2021-12-09 13:00:20|9539.5|9529.5|9549.6|9539.6|9549.9|9539.9|9539.5|9529.5|35
1639054830000|2021-12-09 13:00:30|9550.1|9540.1|9549.6|9539.6|9553.4|9543.4|9548.9|9538.9|24
1639054840000|2021-12-09 13:00:40|9550.4|9540.4|9550.1|9540.1|9552.1|9542.1|9549.4|9539.4|21
1639054850000|2021-12-09 13:00:50|9550.4|9540.4|9552.1|9542.1|9552.6|9542.6|9548.1|9538.1|21
1639054860000|2021-12-09 13:01:00|9551.6|9541.6|9547.6|9537.6|9551.6|9541.6|9547.6|9537.6|19
1639054870000|2021-12-09 13:01:10|9548.4|9538.4|9547.1|9537.1|9548.4|9538.4|9542.6|9532.6|25
1639054880000|2021-12-09 13:01:20|9547.5|9537.5|9546.4|9536.4|9552.3|9542.3|9544|9534|25
1639054890000|2021-12-09 13:01:30|9546.6|9536.6|9539.4|9529.4|9546.6|9536.6|9538.9|9528.9|28
1639054900000|2021-12-09 13:01:40|9539.6|9529.6|9541.1|9531.1|9541.4|9531.4|9538.6|9528.6|16
1639054910000|2021-12-09 13:01:50|9540.9|9530.9|9542.6|9532.6|9543.4|9533.4|9539.4|9529.4|20
1639054920000|2021-12-09 13:02:00|9541.4|9531.4|9537.4|9527.4|9541.4|9531.4|9537.1|9527.1|22
1639054930000|2021-12-09 13:02:10|9536.9|9526.9|9539.4|9529.4|9539.4|9529.4|9536.6|9526.6|10
1639054940000|2021-12-09 13:02:20|9538.4|9528.4|9537.8|9527.8|9538.9|9528.9|9537|9527|11
1639054950000|2021-12-09 13:02:30|9538|9528|9530.1|9520.1|9538|9528|9529.8|9519.8|17
1639054960000|2021-12-09 13:02:40|9529.1|9519.1|9531.9|9521.9|9532.1|9522.1|9529.1|9519.1|17
1639054970000|2021-12-09 13:02:50|9531.8|9521.8|9534.8|9524.8|9534.8|9524.8|9531.8|9521.8|20
1639054980000|2021-12-09 13:03:00|9534.5|9524.5|9535.3|9525.3|9537.3|9527.3|9533.8|9523.8|18
1639054990000|2021-12-09 13:03:10|9535|9525|9540.3|9530.3|9540.3|9530.3|9535|9525|18
1639055000000|2021-12-09 13:03:20|9540.8|9530.8|9539.3|9529.3|9542|9532|9538|9528|16
1639055010000|2021-12-09 13:03:30|9537.3|9527.3|9529.3|9519.3|9537.3|9527.3|9529.3|9519.3|24
1639055020000|2021-12-09 13:03:40|9530|9520|9532|9522|9532|9522|9529.5|9519.5|17
1639055030000|2021-12-09 13:03:50|9531.5|9521.5|9532|9522|9533.3|9523.3|9531.5|9521.5|15
1639055040000|2021-12-09 13:04:00|9532.3|9522.3|9526.8|9516.8|9532.5|9522.5|9523.8|9513.8|20
1639055050000|2021-12-09 13:04:10|9527.3|9517.3|9523.5|9513.5|9529|9519|9523.5|9513.5|18
1639055060000|2021-12-09 13:04:20|9523.8|9513.8|9524|9514|9525|9515|9523.8|9513.8|9
1639055070000|2021-12-09 13:04:30|9523.8|9513.8|9524.5|9514.5|9524.5|9514.5|9521.8|9511.8|20
1639055080000|2021-12-09 13:04:40|9523.5|9513.5|9521|9511|9523.5|9513.5|9520.8|9510.8|14
1639055090000|2021-12-09 13:04:50|9521.3|9511.3|9522.8|9512.8|9523.3|9513.3|9521.3|9511.3|20
1639055100000|2021-12-09 13:05:00|9521.8|9511.8|9522.3|9512.3|9522.3|9512.3|9521.3|9511.3|14
1639055110000|2021-12-09 13:05:10|9523.5|9513.5|9527.3|9517.3|9527.3|9517.3|9523.5|9513.5|12
1639055120000|2021-12-09 13:05:20|9527.5|9517.5|9530.5|9520.5|9530.5|9520.5|9527.5|9517.5|22
1639055130000|2021-12-09 13:05:30|9531|9521|9532.5|9522.5|9532.8|9522.8|9530.8|9520.8|25
1639055140000|2021-12-09 13:05:40|9533.3|9523.3|9531|9521|9533.3|9523.3|9530.8|9520.8|18
1639055150000|2021-12-09 13:05:50|9531.3|9521.3|9528|9518|9531.3|9521.3|9528|9518|22
1639055160000|2021-12-09 13:06:00|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9526.8|9516.8|19
1639055170000|2021-12-09 13:06:10|9528.8|9518.8|9532|9522|9532|9522|9528.8|9518.8|18
1639055180000|2021-12-09 13:06:20|9531.8|9521.8|9530.6|9520.6|9532.8|9522.8|9530.6|9520.6|16
1639055190000|2021-12-09 13:06:30|9530.8|9520.8|9529.5|9519.5|9530.8|9520.8|9527.8|9517.8|16
1639055200000|2021-12-09 13:06:40|9530.5|9520.5|9529.5|9519.5|9530.5|9520.5|9529.5|9519.5|2
1639055210000|2021-12-09 13:06:50|9529.3|9519.3|9532|9522|9532.3|9522.3|9529.3|9519.3|10
1639055220000|2021-12-09 13:07:00|9531.3|9521.3|9529.5|9519.5|9531.3|9521.3|9529.5|9519.5|11
1639055230000|2021-12-09 13:07:10|9529.8|9519.8|9530.5|9520.5|9531|9521|9529.8|9519.8|10
1639055240000|2021-12-09 13:07:20|9530.3|9520.3|9526.3|9516.3|9530.5|9520.5|9526.3|9516.3|16
1639055250000|2021-12-09 13:07:30|9527.8|9517.8|9529|9519|9529.8|9519.8|9527.3|9517.3|15
1639055260000|2021-12-09 13:07:40|9529.3|9519.3|9524.5|9514.5|9529.8|9519.8|9523.8|9513.8|21
1639055270000|2021-12-09 13:07:50|9524.3|9514.3|9521.8|9511.8|9524.8|9514.8|9521.8|9511.8|22
1639055280000|2021-12-09 13:08:00|9522|9512|9518|9508|9522|9512|9518|9508|12
1639055290000|2021-12-09 13:08:10|9518.3|9508.3|9509.8|9499.8|9518.5|9508.5|9508.8|9498.8|14
1639055300000|2021-12-09 13:08:20|9509.5|9499.5|9507|9497|9512|9502|9507|9497|17
1639055310000|2021-12-09 13:08:30|9508|9498|9507|9497|9508|9498|9506.5|9496.5|9
1639055320000|2021-12-09 13:08:40|9507.5|9497.5|9506.8|9496.8|9508.8|9498.8|9506.8|9496.8|13
1639055330000|2021-12-09 13:08:50|9506.3|9496.3|9508|9498|9508.3|9498.3|9506.3|9496.3|8
1639055340000|2021-12-09 13:09:00|9507.8|9497.8|9507.3|9497.3|9507.8|9497.8|9506.8|9496.8|10
1639055350000|2021-12-09 13:09:10|9506.8|9496.8|9509.5|9499.5|9509.5|9499.5|9506.8|9496.8|14
1639055360000|2021-12-09 13:09:20|9509.3|9499.3|9508|9498|9509.3|9499.3|9507|9497|15
1639055370000|2021-12-09 13:09:30|9508.3|9498.3|9508.5|9498.5|9512.3|9502.3|9508.3|9498.3|20
1639055380000|2021-12-09 13:09:40|9509.5|9499.5|9507.3|9497.3|9509.5|9499.5|9506|9496|13
1639055390000|2021-12-09 13:09:50|9506.8|9496.8|9502.5|9492.5|9507.3|9497.3|9500.3|9490.3|21
1639055400000|2021-12-09 13:10:00|9502.8|9492.8|9495.8|9485.8|9503.3|9493.3|9495.5|9485.5|31
1639055410000|2021-12-09 13:10:10|9494.3|9484.3|9497|9487|9497|9487|9491.3|9481.3|25
1639055420000|2021-12-09 13:10:20|9496.8|9486.8|9497.8|9487.8|9501|9491|9496.8|9486.8|25
1639055430000|2021-12-09 13:10:30|9497.5|9487.5|9502.5|9492.5|9502.5|9492.5|9497.5|9487.5|10
1639055440000|2021-12-09 13:10:40|9502.3|9492.3|9502.8|9492.8|9504.8|9494.8|9502.3|9492.3|21
1639055450000|2021-12-09 13:10:50|9502.5|9492.5|9502.3|9492.3|9502.8|9492.8|9501.8|9491.8|12
1639055460000|2021-12-09 13:11:00|9501.8|9491.8|9501.5|9491.5|9501.8|9491.8|9499.8|9489.8|19
1639055470000|2021-12-09 13:11:10|9501.8|9491.8|9500|9490|9501.8|9491.8|9499.3|9489.3|17
1639055480000|2021-12-09 13:11:20|9500.3|9490.3|9500.8|9490.8|9501|9491|9500|9490|23
1639055490000|2021-12-09 13:11:30|9500.3|9490.3|9503.6|9493.6|9503.6|9493.6|9499.3|9489.3|22
1639055500000|2021-12-09 13:11:40|9503.5|9493.5|9504.5|9494.5|9504.5|9494.5|9502.3|9492.3|18
1639055510000|2021-12-09 13:11:50|9504|9494|9503|9493|9504|9494|9503|9493|5
1639055520000|2021-12-09 13:12:00|9502.8|9492.8|9497|9487|9502.8|9492.8|9497|9487|13
1639055530000|2021-12-09 13:12:10|9497.3|9487.3|9495.5|9485.5|9497.8|9487.8|9495.3|9485.3|13
1639055540000|2021-12-09 13:12:20|9495.3|9485.3|9495|9485|9495.8|9485.8|9494.8|9484.8|16
1639055550000|2021-12-09 13:12:30|9495.3|9485.3|9498.8|9488.8|9498.8|9488.8|9494.8|9484.8|15
1639055560000|2021-12-09 13:12:40|9498.5|9488.5|9498|9488|9498.8|9488.8|9497.5|9487.5|12
1639055570000|2021-12-09 13:12:50|9498.3|9488.3|9499.3|9489.3|9499.5|9489.5|9498|9488|15
1639055580000|2021-12-09 13:13:00|9499.5|9489.5|9500.5|9490.5|9501|9491|9499.3|9489.3|15
1639055590000|2021-12-09 13:13:10|9501.8|9491.8|9501|9491|9501.8|9491.8|9500.3|9490.3|18
1639055600000|2021-12-09 13:13:20|9501.3|9491.3|9501.5|9491.5|9502.3|9492.3|9500.8|9490.8|12
1639055610000|2021-12-09 13:13:30|9501.8|9491.8|9499.3|9489.3|9503|9493|9499.3|9489.3|13
1639055620000|2021-12-09 13:13:40|9499|9489|9502|9492|9502|9492|9498.3|9488.3|17
1639055630000|2021-12-09 13:13:50|9502.3|9492.3|9502.3|9492.3|9502.4|9492.4|9501.3|9491.3|14
1639055640000|2021-12-09 13:14:00|9502|9492|9503|9493|9505.3|9495.3|9502|9492|19
1639055650000|2021-12-09 13:14:10|9502.5|9492.5|9506|9496|9506.3|9496.3|9502.5|9492.5|13
1639055660000|2021-12-09 13:14:20|9507.3|9497.3|9507.8|9497.8|9508|9498|9507.3|9497.3|4
1639055670000|2021-12-09 13:14:30|9506.3|9496.3|9508.3|9498.3|9508.5|9498.5|9506.3|9496.3|14
1639055680000|2021-12-09 13:14:40|9508|9498|9509.5|9499.5|9509.8|9499.8|9506.3|9496.3|16
1639055690000|2021-12-09 13:14:50|9508.8|9498.8|9508.8|9498.8|9510|9500|9508|9498|18
1639055700000|2021-12-09 13:15:00|9509|9499|9504.3|9494.3|9509|9499|9504|9494|24
1639055710000|2021-12-09 13:15:10|9504.5|9494.5|9508.8|9498.8|9508.8|9498.8|9504.5|9494.5|13
1639055720000|2021-12-09 13:15:20|9509.3|9499.3|9509|9499|9510.8|9500.8|9509|9499|15
1639055730000|2021-12-09 13:15:30|9509.3|9499.3|9508.5|9498.5|9510.3|9500.3|9508.5|9498.5|18
1639055740000|2021-12-09 13:15:40|9508.8|9498.8|9510|9500|9510|9500|9507.8|9497.8|15
1639055750000|2021-12-09 13:15:50|9510.3|9500.3|9510.8|9500.8|9510.8|9500.8|9508.8|9498.8|20
1639055760000|2021-12-09 13:16:00|9510.5|9500.5|9510.3|9500.3|9510.8|9500.8|9510|9500|14
1639055770000|2021-12-09 13:16:10|9510|9500|9510|9500|9510.5|9500.5|9508.8|9498.8|18
1639055780000|2021-12-09 13:16:20|9511.3|9501.3|9515.3|9505.3|9515.8|9505.8|9511.3|9501.3|16
1639055790000|2021-12-09 13:16:30|9515|9505|9511.8|9501.8|9515|9505|9510.8|9500.8|18
1639055800000|2021-12-09 13:16:40|9511|9501|9509.8|9499.8|9511.3|9501.3|9509.8|9499.8|6
1639055810000|2021-12-09 13:16:50|9509.5|9499.5|9507.8|9497.8|9511|9501|9507.8|9497.8|10
1639055820000|2021-12-09 13:17:00|9508|9498|9510.3|9500.3|9510.5|9500.5|9507.8|9497.8|7
1639055830000|2021-12-09 13:17:10|9510|9500|9510|9500|9510.3|9500.3|9509.3|9499.3|9
1639055840000|2021-12-09 13:17:20|9510.3|9500.3|9520.3|9510.3|9520.3|9510.3|9510.3|9500.3|13
1639055850000|2021-12-09 13:17:30|9519.8|9509.8|9518.5|9508.5|9519.8|9509.8|9516.8|9506.8|18
1639055860000|2021-12-09 13:17:40|9518.3|9508.3|9517.8|9507.8|9518.3|9508.3|9517|9507|14
1639055870000|2021-12-09 13:17:50|9518|9508|9517.5|9507.5|9518.8|9508.8|9517.3|9507.3|19
1639055880000|2021-12-09 13:18:00|9517.3|9507.3|9517.5|9507.5|9517.5|9507.5|9517|9507|12
1639055890000|2021-12-09 13:18:10|9516.8|9506.8|9518|9508|9518|9508|9516.8|9506.8|7
1639055900000|2021-12-09 13:18:20|9517.5|9507.5|9515.5|9505.5|9517.5|9507.5|9515.3|9505.3|14
1639055910000|2021-12-09 13:18:30|9515.3|9505.3|9515|9505|9515.5|9505.5|9514.8|9504.8|13
1639055920000|2021-12-09 13:18:40|9515.3|9505.3|9514.8|9504.8|9515.3|9505.3|9513.8|9503.8|13
1639055930000|2021-12-09 13:18:50|9514.5|9504.5|9513.3|9503.3|9515|9505|9513.3|9503.3|15
1639055940000|2021-12-09 13:19:00|9513|9503|9512.8|9502.8|9513.8|9503.8|9512.3|9502.3|17
1639055950000|2021-12-09 13:19:10|9512.5|9502.5|9511.3|9501.3|9512.5|9502.5|9511|9501|11
1639055960000|2021-12-09 13:19:20|9511.5|9501.5|9511.3|9501.3|9512|9502|9511|9501|7
1639055970000|2021-12-09 13:19:30|9511|9501|9509.5|9499.5|9511|9501|9509|9499|13
1639055980000|2021-12-09 13:19:40|9509|9499|9508.5|9498.5|9509.3|9499.3|9508|9498|12
1639055990000|2021-12-09 13:19:50|9508.8|9498.8|9507.3|9497.3|9509.3|9499.3|9506|9496|16
1639056000000|2021-12-09 13:20:00|9507|9497|9501.8|9491.8|9507|9497|9501.8|9491.8|13
1639056010000|2021-12-09 13:20:10|9501.5|9491.5|9501.3|9491.3|9502.8|9492.8|9500.8|9490.8|15
1639056020000|2021-12-09 13:20:20|9501.5|9491.5|9503|9493|9503|9493|9501|9491|11
1639056030000|2021-12-09 13:20:30|9503.3|9493.3|9507|9497|9507|9497|9503|9493|13
1639056040000|2021-12-09 13:20:40|9506.8|9496.8|9506.8|9496.8|9507.8|9497.8|9506.3|9496.3|11
1639056050000|2021-12-09 13:20:50|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9506.3|9496.3|8
1639056060000|2021-12-09 13:21:00|9506|9496|9504.5|9494.5|9506|9496|9503.8|9493.8|22
1639056070000|2021-12-09 13:21:10|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9503.8|9493.8|9
1639056080000|2021-12-09 13:21:20|9504|9494|9503.8|9493.8|9504|9494|9502.5|9492.5|7
1639056090000|2021-12-09 13:21:30|9504|9494|9506.8|9496.8|9506.8|9496.8|9504|9494|9
1639056100000|2021-12-09 13:21:40|9507|9497|9507.8|9497.8|9508.3|9498.3|9506.8|9496.8|8
1639056110000|2021-12-09 13:21:50|9508|9498|9508.5|9498.5|9508.5|9498.5|9508|9498|4
1639056120000|2021-12-09 13:22:00|9508.3|9498.3|9506|9496|9508.3|9498.3|9506|9496|7
1639056140000|2021-12-09 13:22:20|9504.8|9494.8|9508.5|9498.5|9508.5|9498.5|9504.8|9494.8|11
1639056150000|2021-12-09 13:22:30|9508.3|9498.3|9506.3|9496.3|9508.3|9498.3|9506.3|9496.3|14
1639056160000|2021-12-09 13:22:40|9506.8|9496.8|9508|9498|9508.8|9498.8|9505.8|9495.8|16
1639056170000|2021-12-09 13:22:50|9507.8|9497.8|9507.3|9497.3|9507.8|9497.8|9507.3|9497.3|3
1639056180000|2021-12-09 13:23:00|9507.5|9497.5|9510|9500|9510.8|9500.8|9507.5|9497.5|10
1639056190000|2021-12-09 13:23:10|9510.3|9500.3|9510|9500|9510.3|9500.3|9509.8|9499.8|4
1639056200000|2021-12-09 13:23:20|9509.8|9499.8|9512|9502|9512|9502|9509.8|9499.8|7
1639056210000|2021-12-09 13:23:30|9511.8|9501.8|9514|9504|9514.5|9504.5|9511.8|9501.8|15
1639056220000|2021-12-09 13:23:40|9513.8|9503.8|9515.5|9505.5|9515.5|9505.5|9513.8|9503.8|8
1639056230000|2021-12-09 13:23:50|9514.8|9504.8|9515.3|9505.3|9515.3|9505.3|9514.8|9504.8|4
1639056240000|2021-12-09 13:24:00|9514.8|9504.8|9514.8|9504.8|9515.8|9505.8|9514.8|9504.8|5
1639056250000|2021-12-09 13:24:10|9515|9505|9514.5|9504.5|9515|9505|9514.3|9504.3|5
1639056260000|2021-12-09 13:24:20|9514.3|9504.3|9514.8|9504.8|9514.8|9504.8|9514.3|9504.3|3
1639056270000|2021-12-09 13:24:30|9515.3|9505.3|9514|9504|9515.3|9505.3|9514|9504|4
1639056280000|2021-12-09 13:24:40|9513.3|9503.3|9515.8|9505.8|9515.8|9505.8|9513.3|9503.3|7
1639056290000|2021-12-09 13:24:50|9515.5|9505.5|9515|9505|9515.5|9505.5|9515|9505|10
1639056300000|2021-12-09 13:25:00|9515.5|9505.5|9514.5|9504.5|9515.5|9505.5|9514.5|9504.5|7
1639056310000|2021-12-09 13:25:10|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.5|9504.5|3
1639056320000|2021-12-09 13:25:20|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9515.5|9505.5|2
1639056330000|2021-12-09 13:25:30|9514.8|9504.8|9514.3|9504.3|9515|9505|9514|9504|11
1639056340000|2021-12-09 13:25:40|9512|9502|9511.8|9501.8|9512.3|9502.3|9511.5|9501.5|10
1639056350000|2021-12-09 13:25:50|9511.5|9501.5|9508|9498|9512|9502|9508|9498|18
1639056360000|2021-12-09 13:26:00|9508.8|9498.8|9508.3|9498.3|9509.3|9499.3|9507.3|9497.3|10
1639056370000|2021-12-09 13:26:10|9508|9498|9508.3|9498.3|9508.3|9498.3|9508|9498|2
1639056380000|2021-12-09 13:26:20|9509|9499|9509.5|9499.5|9509.5|9499.5|9508.8|9498.8|3
1639056390000|2021-12-09 13:26:30|9508.5|9498.5|9507.8|9497.8|9508.5|9498.5|9507.8|9497.8|5
1639056400000|2021-12-09 13:26:40|9508|9498|9508.3|9498.3|9509|9499|9508|9498|10
1639056410000|2021-12-09 13:26:50|9508.8|9498.8|9509.5|9499.5|9510.5|9500.5|9508.8|9498.8|8
1639056420000|2021-12-09 13:27:00|9510.3|9500.3|9511.8|9501.8|9513|9503|9510.3|9500.3|18
1639056430000|2021-12-09 13:27:10|9511.5|9501.5|9515|9505|9515|9505|9511.3|9501.3|13
1639056440000|2021-12-09 13:27:20|9514.8|9504.8|9514.3|9504.3|9514.8|9504.8|9514|9504|8
1639056450000|2021-12-09 13:27:30|9514|9504|9511.8|9501.8|9514.8|9504.8|9511.8|9501.8|12
1639056460000|2021-12-09 13:27:40|9512.3|9502.3|9511.3|9501.3|9512.5|9502.5|9511.3|9501.3|12
1639056470000|2021-12-09 13:27:50|9511|9501|9509.8|9499.8|9511|9501|9509.8|9499.8|6
1639056480000|2021-12-09 13:28:00|9509.3|9499.3|9506.8|9496.8|9509.3|9499.3|9506.8|9496.8|9
1639056490000|2021-12-09 13:28:10|9506.3|9496.3|9507.5|9497.5|9507.5|9497.5|9505.8|9495.8|14
1639056500000|2021-12-09 13:28:20|9507.3|9497.3|9506.8|9496.8|9507.5|9497.5|9506.8|9496.8|8
1639056510000|2021-12-09 13:28:30|9507|9497|9510.5|9500.5|9510.5|9500.5|9506.8|9496.8|11
1639056520000|2021-12-09 13:28:40|9509.8|9499.8|9508.8|9498.8|9510.5|9500.5|9508.8|9498.8|11
1639056530000|2021-12-09 13:28:50|9507.8|9497.8|9508.3|9498.3|9508.8|9498.8|9507.8|9497.8|6
1639056540000|2021-12-09 13:29:00|9508.5|9498.5|9508.3|9498.3|9508.5|9498.5|9508|9498|4
1639056550000|2021-12-09 13:29:10|9508.8|9498.8|9510.3|9500.3|9510.3|9500.3|9508.5|9498.5|10
1639056570000|2021-12-09 13:29:30|9509.8|9499.8|9510|9500|9510|9500|9509.8|9499.8|2
1639056580000|2021-12-09 13:29:40|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|1
1639056600000|2021-12-09 13:30:00|9510|9500|9509.3|9499.3|9510.3|9500.3|9509|9499|10
1639056610000|2021-12-09 13:30:10|9509|9499|9509.3|9499.3|9510|9500|9508.8|9498.8|11
1639056620000|2021-12-09 13:30:20|9509|9499|9508.3|9498.3|9509|9499|9508.3|9498.3|5
1639056630000|2021-12-09 13:30:30|9508.5|9498.5|9504.3|9494.3|9508.5|9498.5|9504.3|9494.3|13
1639056640000|2021-12-09 13:30:40|9503.3|9493.3|9507.3|9497.3|9508|9498|9503.3|9493.3|14
1639056650000|2021-12-09 13:30:50|9507|9497|9506.5|9496.5|9507.3|9497.3|9506.3|9496.3|9
1639056660000|2021-12-09 13:31:00|9506.3|9496.3|9506.5|9496.5|9507|9497|9505.3|9495.3|12
1639056670000|2021-12-09 13:31:10|9507|9497|9508|9498|9508.3|9498.3|9506.5|9496.5|16
1639056680000|2021-12-09 13:31:20|9509.3|9499.3|9510.8|9500.8|9511|9501|9509.3|9499.3|14
1639056690000|2021-12-09 13:31:30|9510.3|9500.3|9512.3|9502.3|9512.8|9502.8|9509.3|9499.3|14
1639056700000|2021-12-09 13:31:40|9512.5|9502.5|9512.5|9502.5|9512.8|9502.8|9511.8|9501.8|11
1639056710000|2021-12-09 13:31:50|9512.8|9502.8|9512.5|9502.5|9513|9503|9512.5|9502.5|9
1639056720000|2021-12-09 13:32:00|9512.3|9502.3|9509.3|9499.3|9513|9503|9509.3|9499.3|14
1639056730000|2021-12-09 13:32:10|9509.5|9499.5|9509|9499|9510.3|9500.3|9509|9499|11
1639056740000|2021-12-09 13:32:20|9509.3|9499.3|9508.5|9498.5|9509.3|9499.3|9508.3|9498.3|9
1639056750000|2021-12-09 13:32:30|9508.8|9498.8|9507.5|9497.5|9508.8|9498.8|9507|9497|20
1639056760000|2021-12-09 13:32:40|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507|9497|25
1639056770000|2021-12-09 13:32:50|9507|9497|9507.3|9497.3|9507.5|9497.5|9504|9494|11
1639056780000|2021-12-09 13:33:00|9507.5|9497.5|9506.5|9496.5|9507.5|9497.5|9506.5|9496.5|8
1639056790000|2021-12-09 13:33:10|9506.8|9496.8|9506|9496|9507.3|9497.3|9505.8|9495.8|16
1639056800000|2021-12-09 13:33:20|9506.3|9496.3|9504.5|9494.5|9506.3|9496.3|9504.3|9494.3|13
1639056810000|2021-12-09 13:33:30|9504.3|9494.3|9502.5|9492.5|9504.3|9494.3|9502.5|9492.5|8
1639056820000|2021-12-09 13:33:40|9502.8|9492.8|9503.8|9493.8|9504.8|9494.8|9502.8|9492.8|11
1639056830000|2021-12-09 13:33:50|9503.5|9493.5|9503.5|9493.5|9503.8|9493.8|9503.3|9493.3|4
1639056840000|2021-12-09 13:34:00|9503.3|9493.3|9503.8|9493.8|9503.8|9493.8|9502.8|9492.8|7
1639056850000|2021-12-09 13:34:10|9503.3|9493.3|9502|9492|9503.3|9493.3|9502|9492|4
1639056860000|2021-12-09 13:34:20|9501.5|9491.5|9500.5|9490.5|9502|9492|9500|9490|14
1639056870000|2021-12-09 13:34:30|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.3|9491.3|7
1639056880000|2021-12-09 13:34:40|9501.3|9491.3|9500.8|9490.8|9501.5|9491.5|9500.5|9490.5|11
1639056890000|2021-12-09 13:34:50|9500.5|9490.5|9501.8|9491.8|9501.8|9491.8|9499.5|9489.5|12
1639056900000|2021-12-09 13:35:00|9502|9492|9498.8|9488.8|9502|9492|9498.8|9488.8|9
1639056910000|2021-12-09 13:35:10|9498.3|9488.3|9497.5|9487.5|9499.3|9489.3|9497.5|9487.5|8
1639056920000|2021-12-09 13:35:20|9497.8|9487.8|9499.8|9489.8|9499.8|9489.8|9497.3|9487.3|20
1639056930000|2021-12-09 13:35:30|9499.5|9489.5|9500|9490|9501|9491|9498.5|9488.5|14
1639056940000|2021-12-09 13:35:40|9499.8|9489.8|9500|9490|9500|9490|9499.5|9489.5|6
1639056950000|2021-12-09 13:35:50|9499.5|9489.5|9499.8|9489.8|9500|9490|9499.3|9489.3|7
1639056960000|2021-12-09 13:36:00|9500|9490|9501|9491|9501.8|9491.8|9500|9490|11
1639056970000|2021-12-09 13:36:10|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9499.8|9489.8|19
1639056980000|2021-12-09 13:36:20|9500.3|9490.3|9500.5|9490.5|9500.5|9490.5|9499.8|9489.8|14
1639056990000|2021-12-09 13:36:30|9500.8|9490.8|9502.5|9492.5|9502.5|9492.5|9500.8|9490.8|4
1639057000000|2021-12-09 13:36:40|9503.3|9493.3|9503|9493|9503.5|9493.5|9502|9492|7
1639057010000|2021-12-09 13:36:50|9503.3|9493.3|9504|9494|9504.8|9494.8|9503.3|9493.3|9
1639057020000|2021-12-09 13:37:00|9503.5|9493.5|9506.3|9496.3|9506.3|9496.3|9502.8|9492.8|16
1639057030000|2021-12-09 13:37:10|9506.5|9496.5|9506.8|9496.8|9507.5|9497.5|9506.3|9496.3|13
1639057040000|2021-12-09 13:37:20|9506.5|9496.5|9506.5|9496.5|9507.5|9497.5|9506.3|9496.3|12
1639057050000|2021-12-09 13:37:30|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506|9496|3
1639057060000|2021-12-09 13:37:40|9506.5|9496.5|9507.5|9497.5|9507.8|9497.8|9506.5|9496.5|10
1639057070000|2021-12-09 13:37:50|9507.8|9497.8|9509.5|9499.5|9509.5|9499.5|9507.3|9497.3|14
1639057080000|2021-12-09 13:38:00|9508.8|9498.8|9508.8|9498.8|9509|9499|9508.5|9498.5|8
1639057090000|2021-12-09 13:38:10|9508|9498|9508|9498|9509|9499|9507.8|9497.8|12
1639057100000|2021-12-09 13:38:20|9508.3|9498.3|9511.3|9501.3|9511.8|9501.8|9508|9498|20
1639057110000|2021-12-09 13:38:30|9510.8|9500.8|9512.3|9502.3|9512.5|9502.5|9510.8|9500.8|14
1639057120000|2021-12-09 13:38:40|9512|9502|9512.3|9502.3|9512.3|9502.3|9512|9502|2
1639057130000|2021-12-09 13:38:50|9511.5|9501.5|9506.5|9496.5|9511.5|9501.5|9506.5|9496.5|11
1639057140000|2021-12-09 13:39:00|9506.3|9496.3|9504.5|9494.5|9506.5|9496.5|9504.5|9494.5|8
1639057150000|2021-12-09 13:39:10|9504.8|9494.8|9504|9494|9505.5|9495.5|9504|9494|16
1639057160000|2021-12-09 13:39:20|9503.8|9493.8|9502.5|9492.5|9504|9494|9501|9491|15
1639057170000|2021-12-09 13:39:30|9502.3|9492.3|9503|9493|9503.5|9493.5|9501.8|9491.8|11
1639057180000|2021-12-09 13:39:40|9502.8|9492.8|9502.3|9492.3|9502.8|9492.8|9501.8|9491.8|10
1639057190000|2021-12-09 13:39:50|9502|9492|9503.8|9493.8|9503.8|9493.8|9501.8|9491.8|7
1639057200000|2021-12-09 13:40:00|9504.5|9494.5|9503.5|9493.5|9504.5|9494.5|9502.3|9492.3|15
1639057210000|2021-12-09 13:40:10|9503.3|9493.3|9503|9493|9503.5|9493.5|9502|9492|12
1639057220000|2021-12-09 13:40:20|9502.5|9492.5|9505.5|9495.5|9505.8|9495.8|9502.5|9492.5|13
1639057230000|2021-12-09 13:40:30|9505.3|9495.3|9507.5|9497.5|9507.5|9497.5|9503|9493|14
1639057240000|2021-12-09 13:40:40|9507.8|9497.8|9509.3|9499.3|9510.5|9500.5|9507.8|9497.8|16
1639057250000|2021-12-09 13:40:50|9509|9499|9507|9497|9509|9499|9507|9497|4
1639057260000|2021-12-09 13:41:00|9506.6|9496.6|9505.8|9495.8|9506.6|9496.6|9505.5|9495.5|5
1639057270000|2021-12-09 13:41:10|9505.5|9495.5|9505.5|9495.5|9506|9496|9505.3|9495.3|11
1639057280000|2021-12-09 13:41:20|9505.3|9495.3|9506.8|9496.8|9506.8|9496.8|9504|9494|8
1639057290000|2021-12-09 13:41:30|9506.5|9496.5|9506.8|9496.8|9507.3|9497.3|9505.8|9495.8|13
1639057300000|2021-12-09 13:41:40|9507|9497|9506.8|9496.8|9507|9497|9506.8|9496.8|2
1639057310000|2021-12-09 13:41:50|9507|9497|9510|9500|9510.5|9500.5|9507|9497|9
1639057320000|2021-12-09 13:42:00|9509.8|9499.8|9507.8|9497.8|9510|9500|9506.3|9496.3|15
1639057330000|2021-12-09 13:42:10|9507.5|9497.5|9510|9500|9510.3|9500.3|9507.5|9497.5|10
1639057340000|2021-12-09 13:42:20|9510.3|9500.3|9511.3|9501.3|9513.3|9503.3|9510.3|9500.3|9
1639057350000|2021-12-09 13:42:30|9511.8|9501.8|9511.8|9501.8|9512.8|9502.8|9511.8|9501.8|6
1639057360000|2021-12-09 13:42:40|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|1
1639057370000|2021-12-09 13:42:50|9511.8|9501.8|9511.5|9501.5|9512|9502|9511.5|9501.5|4
1639057380000|2021-12-09 13:43:00|9511.8|9501.8|9511.5|9501.5|9511.8|9501.8|9511.3|9501.3|4
1639057390000|2021-12-09 13:43:10|9511.8|9501.8|9511.5|9501.5|9511.8|9501.8|9511.5|9501.5|4
1639057400000|2021-12-09 13:43:20|9511.3|9501.3|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|2
1639057410000|2021-12-09 13:43:30|9510.5|9500.5|9512.8|9502.8|9512.8|9502.8|9510.5|9500.5|7
1639057420000|2021-12-09 13:43:40|9513|9503|9513.3|9503.3|9513.8|9503.8|9512.8|9502.8|9
1639057430000|2021-12-09 13:43:50|9513|9503|9512.8|9502.8|9513.3|9503.3|9512.8|9502.8|6
1639057440000|2021-12-09 13:44:00|9513.3|9503.3|9512.5|9502.5|9513.8|9503.8|9512.5|9502.5|13
1639057450000|2021-12-09 13:44:10|9511.3|9501.3|9512.3|9502.3|9513|9503|9511.3|9501.3|8
1639057460000|2021-12-09 13:44:20|9512|9502|9512.3|9502.3|9512.3|9502.3|9511.5|9501.5|14
1639057470000|2021-12-09 13:44:30|9512|9502|9514|9504|9514|9504|9512|9502|9
1639057480000|2021-12-09 13:44:40|9513.8|9503.8|9514.3|9504.3|9514.3|9504.3|9513.5|9503.5|6
1639057490000|2021-12-09 13:44:50|9514|9504|9514.5|9504.5|9514.8|9504.8|9514|9504|3
1639057500000|2021-12-09 13:45:00|9513.6|9503.6|9511.5|9501.5|9513.6|9503.6|9510.3|9500.3|19
1639057510000|2021-12-09 13:45:10|9511.3|9501.3|9510.8|9500.8|9511.5|9501.5|9510.8|9500.8|7
1639057520000|2021-12-09 13:45:20|9510.5|9500.5|9511.5|9501.5|9511.8|9501.8|9510.5|9500.5|11
1639057530000|2021-12-09 13:45:30|9511.8|9501.8|9512.8|9502.8|9513|9503|9511.8|9501.8|6
1639057540000|2021-12-09 13:45:40|9513|9503|9512.5|9502.5|9513|9503|9512.5|9502.5|11
1639057550000|2021-12-09 13:45:50|9512.3|9502.3|9513|9503|9513|9503|9511|9501|13
1639057560000|2021-12-09 13:46:00|9512.8|9502.8|9514.8|9504.8|9514.8|9504.8|9512.8|9502.8|12
1639057570000|2021-12-09 13:46:10|9514.5|9504.5|9515|9505|9515.3|9505.3|9514.5|9504.5|11
1639057580000|2021-12-09 13:46:20|9515.5|9505.5|9515|9505|9515.5|9505.5|9515|9505|9
1639057590000|2021-12-09 13:46:30|9514.8|9504.8|9514.5|9504.5|9514.8|9504.8|9514.5|9504.5|6
1639057600000|2021-12-09 13:46:40|9514.8|9504.8|9515.3|9505.3|9516.3|9506.3|9514.5|9504.5|7
1639057610000|2021-12-09 13:46:50|9515|9505|9515.8|9505.8|9515.8|9505.8|9514.8|9504.8|6
1639057620000|2021-12-09 13:47:00|9516|9506|9520.3|9510.3|9520.8|9510.8|9515.8|9505.8|18
1639057630000|2021-12-09 13:47:10|9520|9510|9516|9506|9520|9510|9516|9506|7
1639057640000|2021-12-09 13:47:20|9515.3|9505.3|9510.5|9500.5|9515.3|9505.3|9510.5|9500.5|13
1639057650000|2021-12-09 13:47:30|9510.8|9500.8|9507.5|9497.5|9511.8|9501.8|9507.5|9497.5|11
1639057660000|2021-12-09 13:47:40|9507.3|9497.3|9506.5|9496.5|9508|9498|9505.5|9495.5|13
1639057670000|2021-12-09 13:47:50|9507.5|9497.5|9507.5|9497.5|9508.8|9498.8|9507.5|9497.5|7
1639057680000|2021-12-09 13:48:00|9507.8|9497.8|9507.3|9497.3|9507.8|9497.8|9505.5|9495.5|20
1639057690000|2021-12-09 13:48:10|9506.8|9496.8|9509.5|9499.5|9509.5|9499.5|9506.8|9496.8|11
1639057700000|2021-12-09 13:48:20|9509.3|9499.3|9509.5|9499.5|9510.8|9500.8|9509.3|9499.3|13
1639057710000|2021-12-09 13:48:30|9509.3|9499.3|9510.5|9500.5|9510.5|9500.5|9509.3|9499.3|3
1639057730000|2021-12-09 13:48:50|9510.3|9500.3|9509.8|9499.8|9510.3|9500.3|9509.5|9499.5|9
1639057740000|2021-12-09 13:49:00|9509.5|9499.5|9509|9499|9509.5|9499.5|9509|9499|3
1639057750000|2021-12-09 13:49:10|9508|9498|9507.8|9497.8|9508|9498|9507.8|9497.8|2
1639057760000|2021-12-09 13:49:20|9509|9499|9507.8|9497.8|9509|9499|9507.8|9497.8|2
1639057770000|2021-12-09 13:49:30|9507|9497|9507.3|9497.3|9507.3|9497.3|9507|9497|2
1639057780000|2021-12-09 13:49:40|9508.3|9498.3|9510|9500|9510|9500|9508.3|9498.3|4
1639057790000|2021-12-09 13:49:50|9509.8|9499.8|9509.5|9499.5|9510.3|9500.3|9509.5|9499.5|15
1639057800000|2021-12-09 13:50:00|9508|9498|9506|9496|9508|9498|9506|9496|5
1639057810000|2021-12-09 13:50:10|9505.3|9495.3|9504.5|9494.5|9505.3|9495.3|9504|9494|15
1639057820000|2021-12-09 13:50:20|9505.3|9495.3|9505.8|9495.8|9505.8|9495.8|9504|9494|13
1639057830000|2021-12-09 13:50:30|9505.5|9495.5|9506.8|9496.8|9507.3|9497.3|9505.5|9495.5|14
1639057840000|2021-12-09 13:50:40|9506|9496|9506.3|9496.3|9506.5|9496.5|9506|9496|6
1639057850000|2021-12-09 13:50:50|9506|9496|9505.8|9495.8|9506|9496|9505.3|9495.3|4
1639057860000|2021-12-09 13:51:00|9506|9496|9507.8|9497.8|9507.8|9497.8|9506|9496|16
1639057870000|2021-12-09 13:51:10|9507|9497|9504.5|9494.5|9507|9497|9504.3|9494.3|11
1639057880000|2021-12-09 13:51:20|9504.3|9494.3|9505.3|9495.3|9505.8|9495.8|9504.3|9494.3|9
1639057890000|2021-12-09 13:51:30|9505|9495|9506.3|9496.3|9506.5|9496.5|9504.8|9494.8|10
1639057900000|2021-12-09 13:51:40|9506|9496|9507.3|9497.3|9507.3|9497.3|9505.3|9495.3|14
1639057910000|2021-12-09 13:51:50|9507|9497|9507.5|9497.5|9507.5|9497.5|9506.5|9496.5|9
1639057920000|2021-12-09 13:52:00|9507.3|9497.3|9506.3|9496.3|9507.3|9497.3|9505|9495|11
1639057930000|2021-12-09 13:52:10|9506|9496|9503.8|9493.8|9506.3|9496.3|9503.8|9493.8|7
1639057940000|2021-12-09 13:52:20|9504|9494|9504|9494|9504.3|9494.3|9504|9494|3
1639057950000|2021-12-09 13:52:30|9504.8|9494.8|9505.3|9495.3|9505.3|9495.3|9504.8|9494.8|7
1639057960000|2021-12-09 13:52:40|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9504.3|9494.3|4
1639057970000|2021-12-09 13:52:50|9504|9494|9502.5|9492.5|9504|9494|9502.3|9492.3|7
1639057980000|2021-12-09 13:53:00|9502.8|9492.8|9502.5|9492.5|9503.8|9493.8|9502.5|9492.5|10
1639057990000|2021-12-09 13:53:10|9502|9492|9501.3|9491.3|9502.8|9492.8|9501.3|9491.3|23
1639058000000|2021-12-09 13:53:20|9500.8|9490.8|9501|9491|9501.3|9491.3|9500.3|9490.3|10
1639058010000|2021-12-09 13:53:30|9501.3|9491.3|9502|9492|9502.8|9492.8|9501.3|9491.3|10
1639058020000|2021-12-09 13:53:40|9501.8|9491.8|9503|9493|9503.3|9493.3|9501.8|9491.8|10
1639058030000|2021-12-09 13:53:50|9502.8|9492.8|9503.3|9493.3|9503.3|9493.3|9502.8|9492.8|2
1639058040000|2021-12-09 13:54:00|9503|9493|9503.5|9493.5|9503.5|9493.5|9503|9493|10
1639058050000|2021-12-09 13:54:10|9503.3|9493.3|9503.3|9493.3|9503.8|9493.8|9503.3|9493.3|9
1639058060000|2021-12-09 13:54:20|9503.5|9493.5|9503.3|9493.3|9503.8|9493.8|9503.3|9493.3|8
1639058070000|2021-12-09 13:54:30|9503.5|9493.5|9503.3|9493.3|9503.8|9493.8|9503.3|9493.3|12
1639058080000|2021-12-09 13:54:40|9503.5|9493.5|9503.3|9493.3|9503.8|9493.8|9503|9493|10
1639058090000|2021-12-09 13:54:50|9503|9493|9503|9493|9503|9493|9502.8|9492.8|5
1639058100000|2021-12-09 13:55:00|9502.8|9492.8|9503.3|9493.3|9503.3|9493.3|9502.8|9492.8|6
1639058120000|2021-12-09 13:55:20|9503|9493|9501.8|9491.8|9503|9493|9501.8|9491.8|17
1639058130000|2021-12-09 13:55:30|9502|9492|9502|9492|9502.3|9492.3|9501.8|9491.8|7
1639058140000|2021-12-09 13:55:40|9502.3|9492.3|9502.8|9492.8|9503.3|9493.3|9502.3|9492.3|5
1639058150000|2021-12-09 13:55:50|9503|9493|9504.3|9494.3|9504.3|9494.3|9503|9493|3
1639058160000|2021-12-09 13:56:00|9504.5|9494.5|9506.8|9496.8|9507.3|9497.3|9504.3|9494.3|11
1639058170000|2021-12-09 13:56:10|9507|9497|9506.8|9496.8|9507|9497|9506.8|9496.8|2
1639058180000|2021-12-09 13:56:20|9505.8|9495.8|9507|9497|9507.3|9497.3|9505.8|9495.8|8
1639058190000|2021-12-09 13:56:30|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507|9497|5
1639058200000|2021-12-09 13:56:40|9507.5|9497.5|9507.5|9497.5|9507.8|9497.8|9507.5|9497.5|3
1639058210000|2021-12-09 13:56:50|9507.3|9497.3|9505.8|9495.8|9507.3|9497.3|9505.8|9495.8|3
1639058220000|2021-12-09 13:57:00|9505.5|9495.5|9504.8|9494.8|9505.5|9495.5|9504.8|9494.8|5
1639058230000|2021-12-09 13:57:10|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|1
1639058240000|2021-12-09 13:57:20|9504|9494|9503.5|9493.5|9504|9494|9503.3|9493.3|14
1639058250000|2021-12-09 13:57:30|9503.3|9493.3|9501.3|9491.3|9503.3|9493.3|9501.3|9491.3|5
1639058260000|2021-12-09 13:57:40|9501|9491|9501.3|9491.3|9501.3|9491.3|9501|9491|2
1639058270000|2021-12-09 13:57:50|9501|9491|9500|9490|9501|9491|9500|9490|4
1639058280000|2021-12-09 13:58:00|9500.3|9490.3|9498|9488|9500.5|9490.5|9498|9488|9
1639058300000|2021-12-09 13:58:20|9497.5|9487.5|9496.3|9486.3|9497.5|9487.5|9496.3|9486.3|10
1639058310000|2021-12-09 13:58:30|9495.5|9485.5|9499.3|9489.3|9499.3|9489.3|9494.3|9484.3|10
1639058320000|2021-12-09 13:58:40|9498.8|9488.8|9499.8|9489.8|9499.8|9489.8|9498.3|9488.3|15
1639058330000|2021-12-09 13:58:50|9499.5|9489.5|9503.8|9493.8|9503.8|9493.8|9499.5|9489.5|10
1639058340000|2021-12-09 13:59:00|9504|9494|9504.3|9494.3|9504.5|9494.5|9504|9494|4
1639058350000|2021-12-09 13:59:10|9504.5|9494.5|9506|9496|9507.3|9497.3|9504|9494|13
1639058360000|2021-12-09 13:59:20|9506.3|9496.3|9505.3|9495.3|9506.3|9496.3|9504.8|9494.8|10
1639058370000|2021-12-09 13:59:30|9505.5|9495.5|9505.3|9495.3|9505.5|9495.5|9505|9495|4
1639058390000|2021-12-09 13:59:50|9505.5|9495.5|9504.5|9494.5|9506.8|9496.8|9503.9|9493.9|15
1639058400000|2021-12-09 14:00:00|9505.3|9495.3|9504|9494|9505.5|9495.5|9502.5|9492.5|25
1639058410000|2021-12-09 14:00:10|9503.8|9493.8|9502.3|9492.3|9503.8|9493.8|9501.3|9491.3|14
1639058420000|2021-12-09 14:00:20|9502.5|9492.5|9503.5|9493.5|9504.3|9494.3|9502.3|9492.3|13
1639058430000|2021-12-09 14:00:30|9503.8|9493.8|9505.3|9495.3|9505.8|9495.8|9503.8|9493.8|16
1639058440000|2021-12-09 14:00:40|9505.5|9495.5|9506.8|9496.8|9506.8|9496.8|9504.5|9494.5|10
1639058450000|2021-12-09 14:00:50|9506.5|9496.5|9507|9497|9507|9497|9505.3|9495.3|7
1639058460000|2021-12-09 14:01:00|9506.8|9496.8|9508|9498|9508.3|9498.3|9506.5|9496.5|11
1639058470000|2021-12-09 14:01:10|9508.3|9498.3|9513.3|9503.3|9513.5|9503.5|9507.8|9497.8|17
1639058480000|2021-12-09 14:01:20|9512.8|9502.8|9512|9502|9513|9503|9509.8|9499.8|16
1639058490000|2021-12-09 14:01:30|9511.5|9501.5|9507.8|9497.8|9511.8|9501.8|9507.5|9497.5|9
1639058500000|2021-12-09 14:01:40|9508|9498|9508|9498|9509.8|9499.8|9508|9498|12
1639058510000|2021-12-09 14:01:50|9508.5|9498.5|9511.3|9501.3|9512|9502|9506|9496|24
1639058520000|2021-12-09 14:02:00|9510.5|9500.5|9510.5|9500.5|9510.8|9500.8|9509.8|9499.8|13
1639058530000|2021-12-09 14:02:10|9510.8|9500.8|9513|9503|9514.3|9504.3|9510.8|9500.8|13
1639058540000|2021-12-09 14:02:20|9512.8|9502.8|9514.3|9504.3|9514.3|9504.3|9512.3|9502.3|14
1639058550000|2021-12-09 14:02:30|9514|9504|9512.8|9502.8|9514|9504|9511.5|9501.5|17
1639058560000|2021-12-09 14:02:40|9513|9503|9514|9504|9514.3|9504.3|9512|9502|18
1639058570000|2021-12-09 14:02:50|9513.8|9503.8|9515.3|9505.3|9515.3|9505.3|9513.5|9503.5|17
1639058580000|2021-12-09 14:03:00|9515.5|9505.5|9516|9506|9516|9506|9513.8|9503.8|16
1639058590000|2021-12-09 14:03:10|9515.8|9505.8|9518.8|9508.8|9518.8|9508.8|9514.8|9504.8|8
1639058600000|2021-12-09 14:03:20|9518.5|9508.5|9517.3|9507.3|9518.5|9508.5|9516.8|9506.8|12
1639058610000|2021-12-09 14:03:30|9517.5|9507.5|9517|9507|9517.5|9507.5|9516.8|9506.8|8
1639058620000|2021-12-09 14:03:40|9517.3|9507.3|9517.5|9507.5|9517.8|9507.8|9516.8|9506.8|10
1639058630000|2021-12-09 14:03:50|9517.3|9507.3|9517.8|9507.8|9517.8|9507.8|9517.3|9507.3|2
1639058640000|2021-12-09 14:04:00|9516.5|9506.5|9513.5|9503.5|9517.5|9507.5|9513.5|9503.5|22
1639058650000|2021-12-09 14:04:10|9513.8|9503.8|9514.5|9504.5|9514.8|9504.8|9513.5|9503.5|10
1639058660000|2021-12-09 14:04:20|9514.8|9504.8|9517|9507|9517.8|9507.8|9514.8|9504.8|13
1639058670000|2021-12-09 14:04:30|9516.5|9506.5|9516.5|9506.5|9517.3|9507.3|9516|9506|13
1639058680000|2021-12-09 14:04:40|9517.3|9507.3|9517.5|9507.5|9517.8|9507.8|9516.5|9506.5|10
1639058690000|2021-12-09 14:04:50|9517.3|9507.3|9516.5|9506.5|9517.5|9507.5|9516.5|9506.5|3
1639058700000|2021-12-09 14:05:00|9516.3|9506.3|9517.3|9507.3|9517.3|9507.3|9514|9504|9
1639058710000|2021-12-09 14:05:10|9517|9507|9517.3|9507.3|9517.3|9507.3|9516.3|9506.3|10
1639058720000|2021-12-09 14:05:20|9515.8|9505.8|9516.5|9506.5|9517|9507|9515.3|9505.3|16
1639058730000|2021-12-09 14:05:30|9516.3|9506.3|9513.5|9503.5|9516.3|9506.3|9513.5|9503.5|7
1639058740000|2021-12-09 14:05:40|9514|9504|9516|9506|9516|9506|9513.3|9503.3|12
1639058750000|2021-12-09 14:05:50|9515.8|9505.8|9516|9506|9516|9506|9513.5|9503.5|9
1639058760000|2021-12-09 14:06:00|9516.3|9506.3|9516.3|9506.3|9516.5|9506.5|9516|9506|5
1639058770000|2021-12-09 14:06:10|9516|9506|9514|9504|9516.3|9506.3|9513.8|9503.8|10
1639058780000|2021-12-09 14:06:20|9513.3|9503.3|9513.5|9503.5|9514|9504|9513|9503|8
1639058790000|2021-12-09 14:06:30|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9512|9502|8
1639058800000|2021-12-09 14:06:40|9512.5|9502.5|9512.5|9502.5|9513.3|9503.3|9512.5|9502.5|5
1639058810000|2021-12-09 14:06:50|9513|9503|9513|9503|9513|9503|9512.5|9502.5|3
1639058820000|2021-12-09 14:07:00|9514.3|9504.3|9515.8|9505.8|9516.8|9506.8|9514.3|9504.3|17
1639058830000|2021-12-09 14:07:10|9516|9506|9515.8|9505.8|9516.3|9506.3|9514.5|9504.5|9
1639058840000|2021-12-09 14:07:20|9516|9506|9517|9507|9517|9507|9516|9506|2
1639058850000|2021-12-09 14:07:30|9516.8|9506.8|9515|9505|9517.3|9507.3|9515|9505|8
1639058860000|2021-12-09 14:07:40|9513.5|9503.5|9513.8|9503.8|9514.8|9504.8|9513.5|9503.5|8
1639058870000|2021-12-09 14:07:50|9513.5|9503.5|9513|9503|9513.5|9503.5|9512|9502|10
1639058880000|2021-12-09 14:08:00|9512.8|9502.8|9513.5|9503.5|9514.8|9504.8|9512.8|9502.8|12
1639058890000|2021-12-09 14:08:10|9513.3|9503.3|9513|9503|9513.3|9503.3|9513|9503|2
1639058920000|2021-12-09 14:08:40|9511.3|9501.3|9512.3|9502.3|9512.5|9502.5|9511.3|9501.3|9
1639058930000|2021-12-09 14:08:50|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9512.3|9502.3|6
1639058940000|2021-12-09 14:09:00|9512.5|9502.5|9512.8|9502.8|9513|9503|9512.3|9502.3|5
1639058950000|2021-12-09 14:09:10|9512.5|9502.5|9509.5|9499.5|9512.5|9502.5|9509.3|9499.3|13
1639058960000|2021-12-09 14:09:20|9509.3|9499.3|9508.5|9498.5|9509.5|9499.5|9508.5|9498.5|4
1639058970000|2021-12-09 14:09:30|9508.3|9498.3|9507.8|9497.8|9508.3|9498.3|9507.3|9497.3|7
1639058980000|2021-12-09 14:09:40|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9507|9497|8
1639058990000|2021-12-09 14:09:50|9507|9497|9506.5|9496.5|9507.5|9497.5|9506.3|9496.3|9
1639059000000|2021-12-09 14:10:00|9506.3|9496.3|9506.3|9496.3|9506.8|9496.8|9505.8|9495.8|10
1639059010000|2021-12-09 14:10:10|9506.5|9496.5|9506.5|9496.5|9507|9497|9506.5|9496.5|4
1639059020000|2021-12-09 14:10:20|9506.8|9496.8|9508|9498|9508.5|9498.5|9506.5|9496.5|8
1639059030000|2021-12-09 14:10:30|9508.3|9498.3|9509.5|9499.5|9509.8|9499.8|9507.3|9497.3|16
1639059040000|2021-12-09 14:10:40|9509|9499|9509.5|9499.5|9509.5|9499.5|9508.8|9498.8|11
1639059050000|2021-12-09 14:10:50|9509.3|9499.3|9511|9501|9511|9501|9508|9498|16
1639059060000|2021-12-09 14:11:00|9510.5|9500.5|9511.8|9501.8|9511.8|9501.8|9510.5|9500.5|11
1639059070000|2021-12-09 14:11:10|9512.8|9502.8|9512|9502|9512.8|9502.8|9511|9501|11
1639059080000|2021-12-09 14:11:20|9512.3|9502.3|9512.8|9502.8|9512.8|9502.8|9512|9502|10
1639059090000|2021-12-09 14:11:30|9512.3|9502.3|9511.3|9501.3|9512.8|9502.8|9511|9501|17
1639059100000|2021-12-09 14:11:40|9511|9501|9509.8|9499.8|9511|9501|9509.8|9499.8|9
1639059110000|2021-12-09 14:11:50|9510|9500|9510.5|9500.5|9510.5|9500.5|9510|9500|5
1639059120000|2021-12-09 14:12:00|9510.8|9500.8|9512.3|9502.3|9512.5|9502.5|9510.3|9500.3|10
1639059130000|2021-12-09 14:12:10|9512.5|9502.5|9512.3|9502.3|9513.3|9503.3|9511|9501|8
1639059140000|2021-12-09 14:12:20|9512|9502|9511|9501|9513.8|9503.8|9511|9501|11
1639059150000|2021-12-09 14:12:30|9510.3|9500.3|9507.8|9497.8|9510.8|9500.8|9507.8|9497.8|12
1639059160000|2021-12-09 14:12:40|9507.3|9497.3|9507.8|9497.8|9508.3|9498.3|9506.8|9496.8|10
1639059170000|2021-12-09 14:12:50|9507.5|9497.5|9508|9498|9508|9498|9506.5|9496.5|10
1639059180000|2021-12-09 14:13:00|9508.3|9498.3|9509.5|9499.5|9509.8|9499.8|9508.3|9498.3|15
1639059190000|2021-12-09 14:13:10|9509.8|9499.8|9508.3|9498.3|9509.8|9499.8|9508.3|9498.3|4
1639059200000|2021-12-09 14:13:20|9508.5|9498.5|9509.8|9499.8|9510.3|9500.3|9508.5|9498.5|8
1639059210000|2021-12-09 14:13:30|9510|9500|9508.8|9498.8|9510|9500|9507.8|9497.8|16
1639059220000|2021-12-09 14:13:40|9508.5|9498.5|9508.8|9498.8|9508.8|9498.8|9508.3|9498.3|6
1639059230000|2021-12-09 14:13:50|9509|9499|9509.3|9499.3|9509.8|9499.8|9508.5|9498.5|13
1639059240000|2021-12-09 14:14:00|9509|9499|9511.3|9501.3|9512|9502|9509|9499|13
1639059250000|2021-12-09 14:14:10|9511|9501|9512.8|9502.8|9513.8|9503.8|9510.8|9500.8|17
1639059260000|2021-12-09 14:14:20|9513.5|9503.5|9514|9504|9514.5|9504.5|9512.8|9502.8|12
1639059270000|2021-12-09 14:14:30|9513.8|9503.8|9514|9504|9514|9504|9512|9502|12
1639059280000|2021-12-09 14:14:40|9514.3|9504.3|9515.8|9505.8|9515.8|9505.8|9513.3|9503.3|13
1639059290000|2021-12-09 14:14:50|9515.5|9505.5|9514.8|9504.8|9515.8|9505.8|9513.8|9503.8|11
1639059300000|2021-12-09 14:15:00|9515|9505|9513|9503|9515.3|9505.3|9513|9503|13
1639059310000|2021-12-09 14:15:10|9513.8|9503.8|9514|9504|9514|9504|9513|9503|7
1639059320000|2021-12-09 14:15:20|9512.8|9502.8|9513|9503|9514|9504|9512.5|9502.5|10
1639059330000|2021-12-09 14:15:30|9512.8|9502.8|9511.3|9501.3|9512.8|9502.8|9510.5|9500.5|14
1639059340000|2021-12-09 14:15:40|9511|9501|9511|9501|9511|9501|9511|9501|1
1639059350000|2021-12-09 14:15:50|9511.5|9501.5|9511|9501|9511.5|9501.5|9510.3|9500.3|5
1639059360000|2021-12-09 14:16:00|9511.3|9501.3|9514.5|9504.5|9515|9505|9511.3|9501.3|10
1639059370000|2021-12-09 14:16:10|9515|9505|9516|9506|9516.5|9506.5|9515|9505|11
1639059380000|2021-12-09 14:16:20|9515.5|9505.5|9514.8|9504.8|9515.8|9505.8|9514|9504|9
1639059390000|2021-12-09 14:16:30|9513.3|9503.3|9519.9|9509.9|9519.9|9509.9|9513.3|9503.3|15
1639059400000|2021-12-09 14:16:40|9519.5|9509.5|9518.8|9508.8|9519.5|9509.5|9517|9507|12
1639059410000|2021-12-09 14:16:50|9519|9509|9519.5|9509.5|9519.5|9509.5|9519|9509|2
1639059420000|2021-12-09 14:17:00|9518.8|9508.8|9517.8|9507.8|9518.8|9508.8|9517.5|9507.5|11
1639059430000|2021-12-09 14:17:10|9518|9508|9520|9510|9520.5|9510.5|9517.8|9507.8|10
1639059440000|2021-12-09 14:17:20|9520.3|9510.3|9527.3|9517.3|9527.9|9517.9|9520|9510|15
1639059450000|2021-12-09 14:17:30|9527|9517|9527.5|9517.5|9527.5|9517.5|9525.5|9515.5|13
1639059460000|2021-12-09 14:17:40|9527.8|9517.8|9528.5|9518.5|9528.8|9518.8|9527.8|9517.8|11
1639059470000|2021-12-09 14:17:50|9528.3|9518.3|9528|9518|9528.8|9518.8|9527.5|9517.5|10
1639059480000|2021-12-09 14:18:00|9527.8|9517.8|9528.5|9518.5|9529|9519|9526|9516|15
1639059490000|2021-12-09 14:18:10|9528.8|9518.8|9524.5|9514.5|9528.8|9518.8|9524.5|9514.5|8
1639059500000|2021-12-09 14:18:20|9524|9514|9523.8|9513.8|9524|9514|9523.8|9513.8|2
1639059510000|2021-12-09 14:18:30|9523.3|9513.3|9522.3|9512.3|9523.3|9513.3|9520.8|9510.8|14
1639059520000|2021-12-09 14:18:40|9522|9512|9522.5|9512.5|9523.5|9513.5|9522|9512|16
1639059530000|2021-12-09 14:18:50|9522.8|9512.8|9522.5|9512.5|9523|9513|9522.3|9512.3|9
1639059540000|2021-12-09 14:19:00|9522.8|9512.8|9520.5|9510.5|9522.8|9512.8|9519.5|9509.5|16
1639059550000|2021-12-09 14:19:10|9520.8|9510.8|9519.5|9509.5|9520.8|9510.8|9518|9508|10
1639059560000|2021-12-09 14:19:20|9519.8|9509.8|9521.8|9511.8|9521.8|9511.8|9519.8|9509.8|16
1639059570000|2021-12-09 14:19:30|9521.5|9511.5|9521.8|9511.8|9522|9512|9521|9511|8
1639059580000|2021-12-09 14:19:40|9522|9512|9522.3|9512.3|9522.5|9512.5|9522|9512|4
1639059590000|2021-12-09 14:19:50|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1639059600000|2021-12-09 14:20:00|9522.8|9512.8|9522.3|9512.3|9523.3|9513.3|9522.3|9512.3|5
1639059610000|2021-12-09 14:20:10|9523|9513|9523.3|9513.3|9523.5|9513.5|9522.5|9512.5|10
1639059620000|2021-12-09 14:20:20|9523.5|9513.5|9524.3|9514.3|9525.5|9515.5|9523|9513|23
1639059630000|2021-12-09 14:20:30|9524.8|9514.8|9525|9515|9525.8|9515.8|9524.5|9514.5|8
1639059640000|2021-12-09 14:20:40|9524.3|9514.3|9525.3|9515.3|9525.8|9515.8|9524|9514|17
1639059650000|2021-12-09 14:20:50|9526|9516|9525.5|9515.5|9527.3|9517.3|9525|9515|16
1639059660000|2021-12-09 14:21:00|9525.8|9515.8|9524|9514|9525.8|9515.8|9523.3|9513.3|17
1639059670000|2021-12-09 14:21:10|9523.8|9513.8|9523.5|9513.5|9525.3|9515.3|9523|9513|19
1639059680000|2021-12-09 14:21:20|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523|9513|6
1639059690000|2021-12-09 14:21:30|9524|9514|9522.3|9512.3|9524.5|9514.5|9522|9512|10
1639059700000|2021-12-09 14:21:40|9522.8|9512.8|9523.3|9513.3|9523.3|9513.3|9521.3|9511.3|13
1639059710000|2021-12-09 14:21:50|9523.5|9513.5|9524.3|9514.3|9524.3|9514.3|9523.3|9513.3|4
1639059720000|2021-12-09 14:22:00|9524.5|9514.5|9526.5|9516.5|9526.8|9516.8|9524|9514|10
1639059730000|2021-12-09 14:22:10|9526.3|9516.3|9526|9516|9526.5|9516.5|9524.8|9514.8|15
1639059740000|2021-12-09 14:22:20|9525.8|9515.8|9528|9518|9528|9518|9525.8|9515.8|16
1639059750000|2021-12-09 14:22:30|9528.5|9518.5|9526.3|9516.3|9528.8|9518.8|9526.3|9516.3|15
1639059760000|2021-12-09 14:22:40|9526.8|9516.8|9526|9516|9527.3|9517.3|9525.5|9515.5|15
1639059770000|2021-12-09 14:22:50|9525.8|9515.8|9524.5|9514.5|9526|9516|9524|9514|16
1639059780000|2021-12-09 14:23:00|9524.3|9514.3|9526.8|9516.8|9527|9517|9524.3|9514.3|17
1639059790000|2021-12-09 14:23:10|9526.5|9516.5|9527.3|9517.3|9528.3|9518.3|9526.3|9516.3|17
1639059800000|2021-12-09 14:23:20|9527|9517|9527.5|9517.5|9528.5|9518.5|9527|9517|8
1639059810000|2021-12-09 14:23:30|9527.3|9517.3|9527.5|9517.5|9527.8|9517.8|9527|9517|12
1639059820000|2021-12-09 14:23:40|9527.8|9517.8|9528.3|9518.3|9528.5|9518.5|9527.5|9517.5|10
1639059830000|2021-12-09 14:23:50|9527.8|9517.8|9530|9520|9531|9521|9527.8|9517.8|11
1639059840000|2021-12-09 14:24:00|9529.8|9519.8|9529.3|9519.3|9530.3|9520.3|9529.3|9519.3|7
1639059850000|2021-12-09 14:24:10|9529.5|9519.5|9527.5|9517.5|9529.5|9519.5|9527.5|9517.5|9
1639059860000|2021-12-09 14:24:20|9527.3|9517.3|9528.5|9518.5|9528.8|9518.8|9526.8|9516.8|16
1639059870000|2021-12-09 14:24:30|9528.3|9518.3|9530|9520|9530|9520|9528.3|9518.3|10
1639059880000|2021-12-09 14:24:40|9530.5|9520.5|9530.5|9520.5|9531|9521|9530|9520|12
1639059890000|2021-12-09 14:24:50|9529.5|9519.5|9530.8|9520.8|9530.8|9520.8|9528|9518|16
1639059900000|2021-12-09 14:25:00|9530.3|9520.3|9529.3|9519.3|9530.3|9520.3|9529.3|9519.3|10
1639059910000|2021-12-09 14:25:10|9528.8|9518.8|9525.8|9515.8|9529.5|9519.5|9525.8|9515.8|7
1639059920000|2021-12-09 14:25:20|9525.5|9515.5|9524.8|9514.8|9525.5|9515.5|9524|9514|7
1639059930000|2021-12-09 14:25:30|9524.3|9514.3|9524.5|9514.5|9525|9515|9524|9514|12
1639059940000|2021-12-09 14:25:40|9524.3|9514.3|9524.8|9514.8|9525.3|9515.3|9524.3|9514.3|9
1639059950000|2021-12-09 14:25:50|9525|9515|9525.5|9515.5|9526|9516|9523.3|9513.3|19
1639059960000|2021-12-09 14:26:00|9524.8|9514.8|9526.3|9516.3|9526.5|9516.5|9524.8|9514.8|10
1639059970000|2021-12-09 14:26:10|9526|9516|9526.5|9516.5|9527.3|9517.3|9526|9516|7
1639059980000|2021-12-09 14:26:20|9526.8|9516.8|9530.3|9520.3|9530.3|9520.3|9526.5|9516.5|11
1639059990000|2021-12-09 14:26:30|9530.5|9520.5|9531|9521|9531|9521|9530.5|9520.5|5
1639060000000|2021-12-09 14:26:40|9530|9520|9530.5|9520.5|9531.3|9521.3|9530|9520|9
1639060010000|2021-12-09 14:26:50|9530.3|9520.3|9530.5|9520.5|9530.5|9520.5|9529.3|9519.3|6
1639060020000|2021-12-09 14:27:00|9530.8|9520.8|9531.3|9521.3|9531.5|9521.5|9530.5|9520.5|8
1639060030000|2021-12-09 14:27:10|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1639060040000|2021-12-09 14:27:20|9531.5|9521.5|9531|9521|9531.5|9521.5|9530.5|9520.5|6
1639060050000|2021-12-09 14:27:30|9532.5|9522.5|9531.5|9521.5|9532.5|9522.5|9531.5|9521.5|9
1639060060000|2021-12-09 14:27:40|9531.3|9521.3|9531.3|9521.3|9531.8|9521.8|9531.3|9521.3|4
1639060070000|2021-12-09 14:27:50|9531.5|9521.5|9530.5|9520.5|9531.5|9521.5|9529.5|9519.5|10
1639060080000|2021-12-09 14:28:00|9531.3|9521.3|9530.8|9520.8|9531.3|9521.3|9530.3|9520.3|9
1639060090000|2021-12-09 14:28:10|9530.3|9520.3|9530.8|9520.8|9531.3|9521.3|9530.3|9520.3|3
1639060100000|2021-12-09 14:28:20|9531|9521|9530.5|9520.5|9531.3|9521.3|9529.8|9519.8|12
1639060110000|2021-12-09 14:28:30|9530.3|9520.3|9530.3|9520.3|9530.8|9520.8|9529.5|9519.5|5
1639060120000|2021-12-09 14:28:40|9529.8|9519.8|9530.8|9520.8|9530.8|9520.8|9529.8|9519.8|7
1639060130000|2021-12-09 14:28:50|9531|9521|9532.8|9522.8|9532.8|9522.8|9531|9521|10
1639060140000|2021-12-09 14:29:00|9532|9522|9531|9521|9532|9522|9531|9521|6
1639060150000|2021-12-09 14:29:10|9531.8|9521.8|9531.3|9521.3|9531.8|9521.8|9530.5|9520.5|6
1639060160000|2021-12-09 14:29:20|9532|9522|9532.5|9522.5|9532.5|9522.5|9531.3|9521.3|5
1639060170000|2021-12-09 14:29:30|9532.8|9522.8|9534.3|9524.3|9534.5|9524.5|9532.5|9522.5|16
1639060180000|2021-12-09 14:29:40|9534.8|9524.8|9536|9526|9536|9526|9534.8|9524.8|10
1639060190000|2021-12-09 14:29:50|9536.5|9526.5|9536|9526|9536.8|9526.8|9535.3|9525.3|20
1639060200000|2021-12-09 14:30:00|9536.3|9526.3|9535.3|9525.3|9536.8|9526.8|9535.3|9525.3|10
1639060210000|2021-12-09 14:30:10|9535|9525|9536.3|9526.3|9536.3|9526.3|9533.3|9523.3|16
1639060220000|2021-12-09 14:30:20|9537.5|9527.5|9537|9527|9537.5|9527.5|9535|9525|7
1639060230000|2021-12-09 14:30:30|9536.8|9526.8|9536.3|9526.3|9536.8|9526.8|9536|9526|12
1639060240000|2021-12-09 14:30:40|9535.8|9525.8|9536.5|9526.5|9536.8|9526.8|9535.8|9525.8|5
1639060250000|2021-12-09 14:30:50|9536.8|9526.8|9537|9527|9537|9527|9536|9526|6
1639060260000|2021-12-09 14:31:00|9537.3|9527.3|9537.5|9527.5|9537.8|9527.8|9536.5|9526.5|11
1639060270000|2021-12-09 14:31:10|9537.8|9527.8|9537.3|9527.3|9538.3|9528.3|9537.3|9527.3|13
1639060280000|2021-12-09 14:31:20|9537|9527|9536.3|9526.3|9537.3|9527.3|9536.3|9526.3|10
1639060290000|2021-12-09 14:31:30|9535.3|9525.3|9536|9526|9537.3|9527.3|9535.3|9525.3|11
1639060300000|2021-12-09 14:31:40|9536.5|9526.5|9536|9526|9536.5|9526.5|9535.8|9525.8|8
1639060310000|2021-12-09 14:31:50|9536.3|9526.3|9538.8|9528.8|9538.8|9528.8|9536.3|9526.3|15
1639060320000|2021-12-09 14:32:00|9538.5|9528.5|9537|9527|9538.8|9528.8|9536.3|9526.3|16
1639060330000|2021-12-09 14:32:10|9537.3|9527.3|9536.8|9526.8|9537.3|9527.3|9536.8|9526.8|15
1639060340000|2021-12-09 14:32:20|9536.5|9526.5|9534.8|9524.8|9536.5|9526.5|9534.8|9524.8|22
1639060350000|2021-12-09 14:32:30|9534.5|9524.5|9532.5|9522.5|9534.5|9524.5|9531.5|9521.5|17
1639060360000|2021-12-09 14:32:40|9532|9522|9530.8|9520.8|9532|9522|9530.3|9520.3|16
1639060370000|2021-12-09 14:32:50|9531|9521|9531.3|9521.3|9531.3|9521.3|9530.3|9520.3|14
1639060380000|2021-12-09 14:33:00|9531|9521|9529.8|9519.8|9531.8|9521.8|9529.8|9519.8|17
1639060390000|2021-12-09 14:33:10|9530|9520|9528.8|9518.8|9530|9520|9528.8|9518.8|9
1639060400000|2021-12-09 14:33:20|9528.5|9518.5|9527.5|9517.5|9528.8|9518.8|9527.5|9517.5|15
1639060410000|2021-12-09 14:33:30|9527.3|9517.3|9531.3|9521.3|9531.8|9521.8|9527.3|9517.3|16
1639060420000|2021-12-09 14:33:40|9531.5|9521.5|9531|9521|9532.8|9522.8|9530.5|9520.5|18
1639060430000|2021-12-09 14:33:50|9531.3|9521.3|9530.8|9520.8|9531.5|9521.5|9530|9520|20
1639060440000|2021-12-09 14:34:00|9530.5|9520.5|9526.3|9516.3|9530.8|9520.8|9525.8|9515.8|21
1639060450000|2021-12-09 14:34:10|9526.5|9516.5|9524.3|9514.3|9527|9517|9524.3|9514.3|20
1639060460000|2021-12-09 14:34:20|9523.5|9513.5|9525.8|9515.8|9526|9516|9523.3|9513.3|21
1639060470000|2021-12-09 14:34:30|9526.3|9516.3|9527|9517|9527.3|9517.3|9525.3|9515.3|21
1639060480000|2021-12-09 14:34:40|9527.3|9517.3|9526.8|9516.8|9528.3|9518.3|9525|9515|14
1639060490000|2021-12-09 14:34:50|9527.3|9517.3|9529|9519|9529|9519|9527.3|9517.3|13
1639060500000|2021-12-09 14:35:00|9529.3|9519.3|9531.8|9521.8|9532|9522|9529.3|9519.3|19
1639060510000|2021-12-09 14:35:10|9532.3|9522.3|9533.8|9523.8|9533.8|9523.8|9532|9522|18
1639060520000|2021-12-09 14:35:20|9534.8|9524.8|9534.3|9524.3|9534.8|9524.8|9533.8|9523.8|17
1639060530000|2021-12-09 14:35:30|9534|9524|9528|9518|9534|9524|9527.5|9517.5|23
1639060540000|2021-12-09 14:35:40|9527.5|9517.5|9526.5|9516.5|9528|9518|9525|9515|26
1639060550000|2021-12-09 14:35:50|9526.8|9516.8|9526.3|9516.3|9526.8|9516.8|9525.3|9515.3|13
1639060560000|2021-12-09 14:36:00|9525.3|9515.3|9523|9513|9525.3|9515.3|9523|9513|15
1639060570000|2021-12-09 14:36:10|9522.5|9512.5|9521.3|9511.3|9523.3|9513.3|9521.3|9511.3|16
1639060580000|2021-12-09 14:36:20|9521|9511|9518.3|9508.3|9521|9511|9518.3|9508.3|14
1639060590000|2021-12-09 14:36:30|9518.5|9508.5|9516.5|9506.5|9518.8|9508.8|9516|9506|8
1639060600000|2021-12-09 14:36:40|9517|9507|9516|9506|9517|9507|9516|9506|11
1639060610000|2021-12-09 14:36:50|9516.3|9506.3|9517|9507|9518.8|9508.8|9516.3|9506.3|18
1639060620000|2021-12-09 14:37:00|9517.8|9507.8|9518|9508|9518|9508|9517.3|9507.3|18
1639060630000|2021-12-09 14:37:10|9517.8|9507.8|9522.5|9512.5|9522.5|9512.5|9517.3|9507.3|22
1639060640000|2021-12-09 14:37:20|9522.3|9512.3|9522.3|9512.3|9522.8|9512.8|9522|9512|7
1639060650000|2021-12-09 14:37:30|9522.5|9512.5|9519.5|9509.5|9522.5|9512.5|9519|9509|16
1639060660000|2021-12-09 14:37:40|9519.3|9509.3|9522.8|9512.8|9523.5|9513.5|9519|9509|19
1639060670000|2021-12-09 14:37:50|9523|9513|9521.5|9511.5|9523|9513|9521|9511|13
1639060680000|2021-12-09 14:38:00|9521.3|9511.3|9523|9513|9523.8|9513.8|9521.3|9511.3|17
1639060690000|2021-12-09 14:38:10|9523.3|9513.3|9523.8|9513.8|9524.5|9514.5|9522.5|9512.5|16
1639060700000|2021-12-09 14:38:20|9522.8|9512.8|9522.3|9512.3|9523.3|9513.3|9522|9512|7
1639060710000|2021-12-09 14:38:30|9522.5|9512.5|9524.5|9514.5|9525.3|9515.3|9522.5|9512.5|12
1639060720000|2021-12-09 14:38:40|9523.5|9513.5|9522.5|9512.5|9524|9514|9522.3|9512.3|16
1639060730000|2021-12-09 14:38:50|9522.3|9512.3|9523|9513|9523.3|9513.3|9522|9512|16
1639060740000|2021-12-09 14:39:00|9523.3|9513.3|9524.5|9514.5|9525|9515|9522.3|9512.3|17
1639060750000|2021-12-09 14:39:10|9524|9514|9523.3|9513.3|9524.5|9514.5|9523|9513|17
1639060760000|2021-12-09 14:39:20|9524.5|9514.5|9522.8|9512.8|9524.5|9514.5|9522|9512|15
1639060770000|2021-12-09 14:39:30|9523|9513|9522.5|9512.5|9523.5|9513.5|9522.5|9512.5|15
1639060780000|2021-12-09 14:39:40|9522.3|9512.3|9523.3|9513.3|9523.3|9513.3|9522.3|9512.3|15
1639060790000|2021-12-09 14:39:50|9523|9513|9522.3|9512.3|9523.3|9513.3|9521.8|9511.8|16
1639060800000|2021-12-09 14:40:00|9522.8|9512.8|9526|9516|9526.5|9516.5|9522.3|9512.3|17
1639060810000|2021-12-09 14:40:10|9525.8|9515.8|9525.8|9515.8|9526.3|9516.3|9525.5|9515.5|14
1639060820000|2021-12-09 14:40:20|9525.3|9515.3|9524.8|9514.8|9526|9516|9524|9514|12
1639060830000|2021-12-09 14:40:30|9523.8|9513.8|9522.5|9512.5|9523.8|9513.8|9521.8|9511.8|11
1639060840000|2021-12-09 14:40:40|9522.3|9512.3|9521.3|9511.3|9522.5|9512.5|9521.3|9511.3|13
1639060850000|2021-12-09 14:40:50|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521|9511|6
1639060860000|2021-12-09 14:41:00|9521.5|9511.5|9519.8|9509.8|9521.5|9511.5|9519.8|9509.8|14
1639060870000|2021-12-09 14:41:10|9518.3|9508.3|9519|9509|9519|9509|9517.5|9507.5|21
1639060880000|2021-12-09 14:41:20|9519.5|9509.5|9519.8|9509.8|9519.8|9509.8|9519.3|9509.3|4
1639060890000|2021-12-09 14:41:30|9519|9509|9521.8|9511.8|9521.8|9511.8|9519|9509|10
1639060900000|2021-12-09 14:41:40|9521.5|9511.5|9522.3|9512.3|9523.5|9513.5|9521.5|9511.5|12
1639060910000|2021-12-09 14:41:50|9522|9512|9521.3|9511.3|9522.5|9512.5|9521.3|9511.3|8
1639060920000|2021-12-09 14:42:00|9520.5|9510.5|9522.3|9512.3|9522.3|9512.3|9518.3|9508.3|28
1639060930000|2021-12-09 14:42:10|9522.8|9512.8|9522.8|9512.8|9523|9513|9522.3|9512.3|11
1639060940000|2021-12-09 14:42:20|9522.5|9512.5|9524|9514|9524.3|9514.3|9522.5|9512.5|13
1639060950000|2021-12-09 14:42:30|9523.8|9513.8|9524|9514|9524.5|9514.5|9523.5|9513.5|20
1639060960000|2021-12-09 14:42:40|9524.5|9514.5|9524|9514|9524.5|9514.5|9523.8|9513.8|11
1639060970000|2021-12-09 14:42:50|9524.3|9514.3|9523.5|9513.5|9524.5|9514.5|9522.8|9512.8|8
1639060980000|2021-12-09 14:43:00|9523.8|9513.8|9526.3|9516.3|9526.5|9516.5|9523.5|9513.5|12
1639060990000|2021-12-09 14:43:10|9526.5|9516.5|9528.8|9518.8|9528.8|9518.8|9525.3|9515.3|16
1639061000000|2021-12-09 14:43:20|9529|9519|9529.5|9519.5|9529.8|9519.8|9528.5|9518.5|12
1639061010000|2021-12-09 14:43:30|9529.8|9519.8|9529.3|9519.3|9530.8|9520.8|9528.5|9518.5|15
1639061020000|2021-12-09 14:43:40|9529|9519|9527.5|9517.5|9529|9519|9527.5|9517.5|10
1639061030000|2021-12-09 14:43:50|9527.3|9517.3|9528|9518|9528.8|9518.8|9526.8|9516.8|14
1639061040000|2021-12-09 14:44:00|9527.8|9517.8|9527.3|9517.3|9528|9518|9526.5|9516.5|15
1639061050000|2021-12-09 14:44:10|9525.8|9515.8|9528.3|9518.3|9528.8|9518.8|9525.8|9515.8|12
1639061060000|2021-12-09 14:44:20|9528.5|9518.5|9531|9521|9531|9521|9528.3|9518.3|14
1639061070000|2021-12-09 14:44:30|9530.8|9520.8|9530|9520|9531|9521|9529.8|9519.8|12
1639061080000|2021-12-09 14:44:40|9530.3|9520.3|9527|9517|9530.3|9520.3|9527|9517|13
1639061090000|2021-12-09 14:44:50|9527.8|9517.8|9527.3|9517.3|9528.3|9518.3|9526.8|9516.8|18
1639061100000|2021-12-09 14:45:00|9527|9517|9526|9516|9527.3|9517.3|9525.8|9515.8|15
1639061110000|2021-12-09 14:45:10|9525.8|9515.8|9521.8|9511.8|9525.8|9515.8|9521|9511|19
1639061120000|2021-12-09 14:45:20|9521.3|9511.3|9519.8|9509.8|9521.3|9511.3|9519.5|9509.5|12
1639061130000|2021-12-09 14:45:30|9519.5|9509.5|9516|9506|9519.8|9509.8|9516|9506|20
1639061140000|2021-12-09 14:45:40|9515.3|9505.3|9523.8|9513.8|9523.8|9513.8|9514.3|9504.3|20
1639061150000|2021-12-09 14:45:50|9524|9514|9524.5|9514.5|9524.8|9514.8|9523.5|9513.5|10
1639061160000|2021-12-09 14:46:00|9524.8|9514.8|9525|9515|9526.3|9516.3|9524.3|9514.3|16
1639061170000|2021-12-09 14:46:10|9524.5|9514.5|9525.8|9515.8|9526.5|9516.5|9524|9514|13
1639061180000|2021-12-09 14:46:20|9525.5|9515.5|9525|9515|9525.5|9515.5|9525|9515|3
1639061190000|2021-12-09 14:46:30|9525.8|9515.8|9527.5|9517.5|9527.5|9517.5|9525.8|9515.8|7
1639061200000|2021-12-09 14:46:40|9528.3|9518.3|9525.5|9515.5|9529.5|9519.5|9525.5|9515.5|23
1639061210000|2021-12-09 14:46:50|9525.8|9515.8|9524|9514|9525.8|9515.8|9522.8|9512.8|18
1639061220000|2021-12-09 14:47:00|9523.8|9513.8|9524.3|9514.3|9524.3|9514.3|9522.5|9512.5|10
1639061230000|2021-12-09 14:47:10|9524|9514|9523.8|9513.8|9524|9514|9523|9513|8
1639061240000|2021-12-09 14:47:20|9524|9514|9522.8|9512.8|9524|9514|9521|9511|9
1639061250000|2021-12-09 14:47:30|9522.3|9512.3|9521|9511|9522.3|9512.3|9521|9511|4
1639061260000|2021-12-09 14:47:40|9520.8|9510.8|9519.8|9509.8|9520.8|9510.8|9519.3|9509.3|20
1639061270000|2021-12-09 14:47:50|9520|9510|9519.8|9509.8|9520.8|9510.8|9519.8|9509.8|13
1639061280000|2021-12-09 14:48:00|9519.3|9509.3|9519|9509|9519.8|9509.8|9518.5|9508.5|9
1639061290000|2021-12-09 14:48:10|9519.3|9509.3|9519.5|9509.5|9521.8|9511.8|9519|9509|22
1639061300000|2021-12-09 14:48:20|9519|9509|9519.3|9509.3|9519.8|9509.8|9519|9509|5
1639061310000|2021-12-09 14:48:30|9518.8|9508.8|9517.8|9507.8|9518.8|9508.8|9517.8|9507.8|2
1639061320000|2021-12-09 14:48:40|9518.3|9508.3|9517.5|9507.5|9518.3|9508.3|9516.5|9506.5|11
1639061330000|2021-12-09 14:48:50|9517.3|9507.3|9514|9504|9518|9508|9513.5|9503.5|15
1639061340000|2021-12-09 14:49:00|9514.5|9504.5|9515.3|9505.3|9516|9506|9514.3|9504.3|12
1639061350000|2021-12-09 14:49:10|9514.8|9504.8|9516.5|9506.5|9516.5|9506.5|9514.5|9504.5|14
1639061360000|2021-12-09 14:49:20|9516.8|9506.8|9518.8|9508.8|9518.8|9508.8|9516.8|9506.8|14
1639061370000|2021-12-09 14:49:30|9519.3|9509.3|9519|9509|9520.3|9510.3|9518.5|9508.5|12
1639061380000|2021-12-09 14:49:40|9518.8|9508.8|9517.3|9507.3|9518.8|9508.8|9516.8|9506.8|8
1639061390000|2021-12-09 14:49:50|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9515.8|9505.8|4
1639061400000|2021-12-09 14:50:00|9515.8|9505.8|9513|9503|9515.8|9505.8|9512.3|9502.3|17
1639061410000|2021-12-09 14:50:10|9513.3|9503.3|9514|9504|9514|9504|9513.3|9503.3|3
1639061420000|2021-12-09 14:50:20|9513.5|9503.5|9516|9506|9516|9506|9513.5|9503.5|10
1639061430000|2021-12-09 14:50:30|9515.5|9505.5|9514|9504|9516|9506|9514|9504|8
1639061440000|2021-12-09 14:50:40|9513.8|9503.8|9512|9502|9513.8|9503.8|9512|9502|7
1639061450000|2021-12-09 14:50:50|9511.8|9501.8|9512|9502|9512.3|9502.3|9511.5|9501.5|10
1639061460000|2021-12-09 14:51:00|9511.5|9501.5|9509.3|9499.3|9511.5|9501.5|9508.5|9498.5|20
1639061470000|2021-12-09 14:51:10|9509|9499|9509|9499|9509|9499|9509|9499|1
1639061480000|2021-12-09 14:51:20|9509.3|9499.3|9509|9499|9510.5|9500.5|9509|9499|13
1639061490000|2021-12-09 14:51:30|9509.3|9499.3|9510.3|9500.3|9510.3|9500.3|9509|9499|11
1639061500000|2021-12-09 14:51:40|9510|9500|9509.5|9499.5|9510|9500|9509.3|9499.3|13
1639061510000|2021-12-09 14:51:50|9509.8|9499.8|9509.3|9499.3|9510|9500|9509|9499|14
1639061520000|2021-12-09 14:52:00|9510.3|9500.3|9510|9500|9510.3|9500.3|9509.8|9499.8|3
1639061530000|2021-12-09 14:52:10|9509.8|9499.8|9508.3|9498.3|9510.8|9500.8|9508|9498|11
1639061540000|2021-12-09 14:52:20|9508.5|9498.5|9508.3|9498.3|9509.3|9499.3|9507.8|9497.8|8
1639061550000|2021-12-09 14:52:30|9507.8|9497.8|9509.3|9499.3|9509.5|9499.5|9507.8|9497.8|11
1639061560000|2021-12-09 14:52:40|9509|9499|9508|9498|9509|9499|9508|9498|6
1639061570000|2021-12-09 14:52:50|9508.3|9498.3|9507.8|9497.8|9509|9499|9507.8|9497.8|8
1639061580000|2021-12-09 14:53:00|9507.5|9497.5|9507|9497|9507.8|9497.8|9507|9497|5
1639061590000|2021-12-09 14:53:10|9507.5|9497.5|9508.5|9498.5|9509|9499|9507|9497|10
1639061600000|2021-12-09 14:53:20|9509|9499|9508.3|9498.3|9509.3|9499.3|9507.5|9497.5|7
1639061610000|2021-12-09 14:53:30|9508|9498|9508.3|9498.3|9509.5|9499.5|9507.8|9497.8|13
1639061620000|2021-12-09 14:53:40|9508.5|9498.5|9508|9498|9509|9499|9507.3|9497.3|10
1639061630000|2021-12-09 14:53:50|9507.8|9497.8|9507.3|9497.3|9507.8|9497.8|9507.3|9497.3|6
1639061640000|2021-12-09 14:54:00|9507.5|9497.5|9508|9498|9508|9498|9507.3|9497.3|5
1639061650000|2021-12-09 14:54:10|9507.5|9497.5|9508|9498|9508.3|9498.3|9507.5|9497.5|4
1639061660000|2021-12-09 14:54:20|9508.3|9498.3|9510.3|9500.3|9510.3|9500.3|9508.3|9498.3|8
1639061670000|2021-12-09 14:54:30|9509.8|9499.8|9511|9501|9511.3|9501.3|9509.8|9499.8|8
1639061680000|2021-12-09 14:54:40|9510.8|9500.8|9509.8|9499.8|9510.8|9500.8|9509|9499|8
1639061690000|2021-12-09 14:54:50|9509.5|9499.5|9507|9497|9509.5|9499.5|9506.5|9496.5|10
1639061700000|2021-12-09 14:55:00|9506.8|9496.8|9508.5|9498.5|9508.5|9498.5|9506.5|9496.5|20
1639061710000|2021-12-09 14:55:10|9509.5|9499.5|9508.8|9498.8|9510.8|9500.8|9508.8|9498.8|14
1639061720000|2021-12-09 14:55:20|9509.3|9499.3|9508.5|9498.5|9509.3|9499.3|9508.3|9498.3|16
1639061730000|2021-12-09 14:55:30|9508.3|9498.3|9508.3|9498.3|9509.3|9499.3|9508.3|9498.3|16
1639061740000|2021-12-09 14:55:40|9508.5|9498.5|9508.3|9498.3|9508.8|9498.8|9508|9498|15
1639061750000|2021-12-09 14:55:50|9508.5|9498.5|9508.3|9498.3|9508.8|9498.8|9508.3|9498.3|17
1639061760000|2021-12-09 14:56:00|9508|9498|9507|9497|9508.8|9498.8|9506.5|9496.5|21
1639061770000|2021-12-09 14:56:10|9507.3|9497.3|9507|9497|9507.3|9497.3|9506.3|9496.3|21
1639061780000|2021-12-09 14:56:20|9506.8|9496.8|9506.3|9496.3|9506.8|9496.8|9506.3|9496.3|3
1639061790000|2021-12-09 14:56:30|9506.5|9496.5|9506.8|9496.8|9507.3|9497.3|9506.3|9496.3|10
1639061800000|2021-12-09 14:56:40|9507|9497|9507.3|9497.3|9507.3|9497.3|9506.8|9496.8|10
1639061810000|2021-12-09 14:56:50|9507.5|9497.5|9508|9498|9508|9498|9507.5|9497.5|8
1639061820000|2021-12-09 14:57:00|9508.3|9498.3|9510|9500|9511.3|9501.3|9508.3|9498.3|19
1639061830000|2021-12-09 14:57:10|9510.5|9500.5|9512.5|9502.5|9513.5|9503.5|9510|9500|22
1639061840000|2021-12-09 14:57:20|9512.8|9502.8|9513|9503|9515|9505|9512.5|9502.5|21
1639061850000|2021-12-09 14:57:30|9513.3|9503.3|9513.3|9503.3|9513.5|9503.5|9512.8|9502.8|17
1639061860000|2021-12-09 14:57:40|9513.5|9503.5|9512.5|9502.5|9513.5|9503.5|9512.3|9502.3|14
1639061870000|2021-12-09 14:57:50|9513|9503|9513.8|9503.8|9513.8|9503.8|9513|9503|10
1639061880000|2021-12-09 14:58:00|9513.5|9503.5|9515|9505|9516.8|9506.8|9513.3|9503.3|22
1639061890000|2021-12-09 14:58:10|9516|9506|9516.8|9506.8|9517.5|9507.5|9515.4|9505.4|19
1639061900000|2021-12-09 14:58:20|9517|9507|9517.3|9507.3|9518.3|9508.3|9516.3|9506.3|16
1639061910000|2021-12-09 14:58:30|9517.8|9507.8|9517.8|9507.8|9518.8|9508.8|9516|9506|20
1639061920000|2021-12-09 14:58:40|9517.5|9507.5|9519|9509|9519.8|9509.8|9516.5|9506.5|18
1639061930000|2021-12-09 14:58:50|9518.8|9508.8|9517.5|9507.5|9519.8|9509.8|9517.5|9507.5|20
1639061940000|2021-12-09 14:59:00|9518.5|9508.5|9514.3|9504.3|9519|9509|9514|9504|21
1639061950000|2021-12-09 14:59:10|9514|9504|9514.8|9504.8|9515.5|9505.5|9513.5|9503.5|20
1639061960000|2021-12-09 14:59:20|9514.5|9504.5|9515.5|9505.5|9515.5|9505.5|9514.3|9504.3|13
1639061970000|2021-12-09 14:59:30|9515.3|9505.3|9514.3|9504.3|9515.3|9505.3|9513.8|9503.8|15
1639061980000|2021-12-09 14:59:40|9514|9504|9513|9503|9514.3|9504.3|9513|9503|11
1639061990000|2021-12-09 14:59:50|9513.3|9503.3|9513.5|9503.5|9514.3|9504.3|9513|9503|16
1639062000000|2021-12-09 15:00:00|9513.3|9503.3|9512.8|9502.8|9514.5|9504.5|9511.8|9501.8|20
1639062010000|2021-12-09 15:00:10|9512.5|9502.5|9513|9503|9514.3|9504.3|9512.3|9502.3|17
1639062020000|2021-12-09 15:00:20|9512.8|9502.8|9512.8|9502.8|9514.3|9504.3|9512.5|9502.5|16
1639062030000|2021-12-09 15:00:30|9513|9503|9511|9501|9513|9503|9510.5|9500.5|17
1639062040000|2021-12-09 15:00:40|9510.8|9500.8|9507.8|9497.8|9511.5|9501.5|9506.8|9496.8|21
1639062050000|2021-12-09 15:00:50|9507.5|9497.5|9507|9497|9507.8|9497.8|9506.5|9496.5|13
1639062060000|2021-12-09 15:01:00|9507.3|9497.3|9508.3|9498.3|9509|9499|9507.3|9497.3|12
1639062070000|2021-12-09 15:01:10|9508.5|9498.5|9509.5|9499.5|9509.8|9499.8|9507.8|9497.8|16
1639062080000|2021-12-09 15:01:20|9509.8|9499.8|9509.5|9499.5|9510|9500|9509|9499|9
1639062090000|2021-12-09 15:01:30|9509.8|9499.8|9513.5|9503.5|9513.5|9503.5|9509.3|9499.3|14
1639062100000|2021-12-09 15:01:40|9513|9503|9513.5|9503.5|9514.3|9504.3|9513|9503|11
1639062110000|2021-12-09 15:01:50|9513.8|9503.8|9513.5|9503.5|9513.8|9503.8|9513.3|9503.3|4
1639062120000|2021-12-09 15:02:00|9513.3|9503.3|9511|9501|9513.3|9503.3|9511|9501|10
1639062130000|2021-12-09 15:02:10|9511.3|9501.3|9510.5|9500.5|9511.3|9501.3|9510.5|9500.5|3
1639062140000|2021-12-09 15:02:20|9511|9501|9512|9502|9512|9502|9510.5|9500.5|15
1639062160000|2021-12-09 15:02:40|9513|9503|9513|9503|9514.3|9504.3|9513|9503|10
1639062170000|2021-12-09 15:02:50|9512.5|9502.5|9513|9503|9513.5|9503.5|9511.3|9501.3|19
1639062180000|2021-12-09 15:03:00|9512.8|9502.8|9512.5|9502.5|9513|9503|9511.5|9501.5|19
1639062190000|2021-12-09 15:03:10|9512.8|9502.8|9513.8|9503.8|9513.8|9503.8|9512.8|9502.8|18
1639062200000|2021-12-09 15:03:20|9514|9504|9514.5|9504.5|9514.8|9504.8|9513.3|9503.3|19
1639062210000|2021-12-09 15:03:30|9514.3|9504.3|9516|9506|9516.3|9506.3|9514.3|9504.3|16
1639062220000|2021-12-09 15:03:40|9516.8|9506.8|9518.3|9508.3|9518.5|9508.5|9516|9506|19
1639062230000|2021-12-09 15:03:50|9518|9508|9518.5|9508.5|9519.3|9509.3|9516.8|9506.8|21
1639062240000|2021-12-09 15:04:00|9518.3|9508.3|9516.8|9506.8|9518.3|9508.3|9516.5|9506.5|16
1639062250000|2021-12-09 15:04:10|9517|9507|9515.3|9505.3|9517.3|9507.3|9515.3|9505.3|12
1639062260000|2021-12-09 15:04:20|9515.5|9505.5|9515.5|9505.5|9516|9506|9513.8|9503.8|13
1639062270000|2021-12-09 15:04:30|9515.8|9505.8|9516|9506|9516.5|9506.5|9515.8|9505.8|5
1639062280000|2021-12-09 15:04:40|9516.3|9506.3|9515.8|9505.8|9516.8|9506.8|9515.8|9505.8|13
1639062290000|2021-12-09 15:04:50|9514.3|9504.3|9514.8|9504.8|9515|9505|9513.3|9503.3|15
1639062300000|2021-12-09 15:05:00|9515|9505|9515.5|9505.5|9516.3|9506.3|9515|9505|20
1639062310000|2021-12-09 15:05:10|9515.3|9505.3|9511|9501|9515.5|9505.5|9511|9501|16
1639062320000|2021-12-09 15:05:20|9511.3|9501.3|9510.8|9500.8|9512.3|9502.3|9510.5|9500.5|14
1639062330000|2021-12-09 15:05:30|9511|9501|9512|9502|9512|9502|9510.3|9500.3|11
1639062340000|2021-12-09 15:05:40|9512.3|9502.3|9512|9502|9512.5|9502.5|9512|9502|6
1639062350000|2021-12-09 15:05:50|9511.8|9501.8|9512|9502|9512|9502|9511.5|9501.5|4
1639062360000|2021-12-09 15:06:00|9511.8|9501.8|9512|9502|9512|9502|9511.5|9501.5|11
1639062370000|2021-12-09 15:06:10|9512.3|9502.3|9512|9502|9512.3|9502.3|9511.8|9501.8|4
1639062380000|2021-12-09 15:06:20|9511.8|9501.8|9509.3|9499.3|9512|9502|9509.3|9499.3|18
1639062390000|2021-12-09 15:06:30|9509.5|9499.5|9510.5|9500.5|9510.5|9500.5|9509.5|9499.5|6
1639062400000|2021-12-09 15:06:40|9510|9500|9506.5|9496.5|9510|9500|9506.3|9496.3|11
1639062410000|2021-12-09 15:06:50|9506.3|9496.3|9506|9496|9506.3|9496.3|9506|9496|2
1639062420000|2021-12-09 15:07:00|9505.8|9495.8|9504|9494|9506|9496|9503.8|9493.8|8
1639062430000|2021-12-09 15:07:10|9504.3|9494.3|9502.8|9492.8|9504.3|9494.3|9502.8|9492.8|5
1639062440000|2021-12-09 15:07:20|9502.5|9492.5|9502.5|9492.5|9502.8|9492.8|9502.5|9492.5|3
1639062450000|2021-12-09 15:07:30|9502|9492|9502|9492|9502.3|9492.3|9501.5|9491.5|6
1639062470000|2021-12-09 15:07:50|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1639062480000|2021-12-09 15:08:00|9502|9492|9502.5|9492.5|9502.5|9492.5|9501.3|9491.3|8
1639062490000|2021-12-09 15:08:10|9502.3|9492.3|9502|9492|9502.3|9492.3|9502|9492|2
1639062500000|2021-12-09 15:08:20|9502.3|9492.3|9502.8|9492.8|9503.3|9493.3|9502.3|9492.3|5
1639062510000|2021-12-09 15:08:30|9503.5|9493.5|9503.8|9493.8|9504|9494|9502|9492|10
1639062520000|2021-12-09 15:08:40|9504|9494|9503.3|9493.3|9504|9494|9503.3|9493.3|9
1639062530000|2021-12-09 15:08:50|9503.5|9493.5|9503.3|9493.3|9503.8|9493.8|9503|9493|9
1639062540000|2021-12-09 15:09:00|9503.5|9493.5|9503.3|9493.3|9503.5|9493.5|9502.5|9492.5|6
1639062550000|2021-12-09 15:09:10|9503|9493|9503|9493|9503.3|9493.3|9502.3|9492.3|11
1639062560000|2021-12-09 15:09:20|9503.3|9493.3|9506.8|9496.8|9507|9497|9503.3|9493.3|16
1639062570000|2021-12-09 15:09:30|9506.5|9496.5|9509|9499|9509|9499|9506.5|9496.5|15
1639062580000|2021-12-09 15:09:40|9508.3|9498.3|9508.3|9498.3|9508.8|9498.8|9507.5|9497.5|9
1639062590000|2021-12-09 15:09:50|9507.8|9497.8|9507.8|9497.8|9508.5|9498.5|9507.5|9497.5|16
1639062600000|2021-12-09 15:10:00|9507.5|9497.5|9509.5|9499.5|9510|9500|9507.3|9497.3|20
1639062610000|2021-12-09 15:10:10|9509.8|9499.8|9508|9498|9509.8|9499.8|9508|9498|11
1639062620000|2021-12-09 15:10:20|9508.5|9498.5|9508|9498|9509|9499|9507.5|9497.5|18
1639062630000|2021-12-09 15:10:30|9508.3|9498.3|9507.3|9497.3|9508.3|9498.3|9507.3|9497.3|14
1639062640000|2021-12-09 15:10:40|9507.5|9497.5|9509.3|9499.3|9509.3|9499.3|9507.3|9497.3|11
1639062650000|2021-12-09 15:10:50|9509|9499|9507.8|9497.8|9509|9499|9507.8|9497.8|6
1639062660000|2021-12-09 15:11:00|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1639062670000|2021-12-09 15:11:10|9507.8|9497.8|9506.3|9496.3|9507.8|9497.8|9506.3|9496.3|11
1639062680000|2021-12-09 15:11:20|9505.8|9495.8|9506.5|9496.5|9506.8|9496.8|9505.8|9495.8|8
1639062690000|2021-12-09 15:11:30|9506.8|9496.8|9507.5|9497.5|9507.8|9497.8|9506.5|9496.5|7
1639062700000|2021-12-09 15:11:40|9507|9497|9503.5|9493.5|9507|9497|9503.5|9493.5|12
1639062730000|2021-12-09 15:12:10|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.5|9493.5|5
1639062740000|2021-12-09 15:12:20|9504|9494|9503.8|9493.8|9504|9494|9503.8|9493.8|4
1639062750000|2021-12-09 15:12:30|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1639062760000|2021-12-09 15:12:40|9503|9493|9503.8|9493.8|9503.8|9493.8|9502.8|9492.8|5
1639062770000|2021-12-09 15:12:50|9504|9494|9504|9494|9504|9494|9504|9494|1
1639062780000|2021-12-09 15:13:00|9503.8|9493.8|9502.8|9492.8|9503.8|9493.8|9502.8|9492.8|3
1639062790000|2021-12-09 15:13:10|9502.5|9492.5|9503|9493|9503|9493|9502.3|9492.3|4
1639062800000|2021-12-09 15:13:20|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1639062810000|2021-12-09 15:13:30|9502.5|9492.5|9503.3|9493.3|9503.5|9493.5|9502.5|9492.5|4
1639062820000|2021-12-09 15:13:40|9503.8|9493.8|9503|9493|9503.8|9493.8|9503|9493|8
1639062830000|2021-12-09 15:13:50|9502.8|9492.8|9501.8|9491.8|9502.8|9492.8|9501.5|9491.5|3
1639062840000|2021-12-09 15:14:00|9502|9492|9503.8|9493.8|9503.8|9493.8|9502|9492|7
1639062850000|2021-12-09 15:14:10|9503.5|9493.5|9504|9494|9504|9494|9503.5|9493.5|2
1639062870000|2021-12-09 15:14:30|9504.5|9494.5|9504.5|9494.5|9506.3|9496.3|9504.3|9494.3|12
1639062880000|2021-12-09 15:14:40|9504.3|9494.3|9503.5|9493.5|9504.3|9494.3|9502.5|9492.5|13
1639062890000|2021-12-09 15:14:50|9503|9493|9504.8|9494.8|9504.8|9494.8|9503|9493|12
1639062900000|2021-12-09 15:15:00|9505|9495|9503.5|9493.5|9505|9495|9503.3|9493.3|16
1639062910000|2021-12-09 15:15:10|9503.8|9493.8|9505.8|9495.8|9505.8|9495.8|9503.8|9493.8|9
1639062920000|2021-12-09 15:15:20|9506.3|9496.3|9504|9494|9506.3|9496.3|9503.8|9493.8|12
1639062930000|2021-12-09 15:15:30|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1639062940000|2021-12-09 15:15:40|9504|9494|9503.8|9493.8|9504|9494|9503.5|9493.5|5
1639062950000|2021-12-09 15:15:50|9503.5|9493.5|9503.8|9493.8|9504.3|9494.3|9503.5|9493.5|9
1639062960000|2021-12-09 15:16:00|9503.5|9493.5|9503.3|9493.3|9503.8|9493.8|9502.5|9492.5|7
1639062970000|2021-12-09 15:16:10|9502.5|9492.5|9503|9493|9503.3|9493.3|9502|9492|13
1639062980000|2021-12-09 15:16:20|9502.3|9492.3|9502|9492|9502.8|9492.8|9501.5|9491.5|14
1639062990000|2021-12-09 15:16:30|9501.8|9491.8|9502.5|9492.5|9502.8|9492.8|9501.8|9491.8|11
1639063000000|2021-12-09 15:16:40|9502.3|9492.3|9502.5|9492.5|9502.8|9492.8|9502|9492|9
1639063010000|2021-12-09 15:16:50|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9501|9491|10
1639063020000|2021-12-09 15:17:00|9502.5|9492.5|9502.5|9492.5|9502.8|9492.8|9502.3|9492.3|5
1639063030000|2021-12-09 15:17:10|9502|9492|9502|9492|9502.3|9492.3|9501.5|9491.5|16
1639063040000|2021-12-09 15:17:20|9501.8|9491.8|9502.5|9492.5|9502.8|9492.8|9501.3|9491.3|14
1639063050000|2021-12-09 15:17:30|9502.3|9492.3|9503|9493|9503|9493|9502|9492|6
1639063060000|2021-12-09 15:17:40|9503.3|9493.3|9502.8|9492.8|9504.8|9494.8|9502.5|9492.5|15
1639063070000|2021-12-09 15:17:50|9503|9493|9503.8|9493.8|9505|9495|9502.5|9492.5|14
1639063080000|2021-12-09 15:18:00|9504|9494|9504.3|9494.3|9505|9495|9502.8|9492.8|13
1639063090000|2021-12-09 15:18:10|9504.5|9494.5|9504.3|9494.3|9505|9495|9503.8|9493.8|10
1639063100000|2021-12-09 15:18:20|9504|9494|9502|9492|9504.3|9494.3|9502|9492|15
1639063110000|2021-12-09 15:18:30|9502.3|9492.3|9504.3|9494.3|9504.3|9494.3|9501.5|9491.5|11
1639063120000|2021-12-09 15:18:40|9504.5|9494.5|9507|9497|9507|9497|9504.5|9494.5|11
1639063130000|2021-12-09 15:18:50|9507.3|9497.3|9508.8|9498.8|9508.8|9498.8|9507.3|9497.3|10
1639063140000|2021-12-09 15:19:00|9509|9499|9508.8|9498.8|9509.3|9499.3|9508|9498|9
1639063150000|2021-12-09 15:19:10|9508.5|9498.5|9510.3|9500.3|9511.5|9501.5|9508.5|9498.5|12
1639063160000|2021-12-09 15:19:20|9510|9500|9509.5|9499.5|9510|9500|9509.3|9499.3|8
1639063170000|2021-12-09 15:19:30|9509|9499|9509.5|9499.5|9509.5|9499.5|9508.8|9498.8|9
1639063180000|2021-12-09 15:19:40|9509.8|9499.8|9510.5|9500.5|9510.5|9500.5|9509.8|9499.8|7
1639063190000|2021-12-09 15:19:50|9510.8|9500.8|9510|9500|9510.8|9500.8|9509.8|9499.8|10
1639063200000|2021-12-09 15:20:00|9510.3|9500.3|9510.8|9500.8|9510.8|9500.8|9510.3|9500.3|2
1639063210000|2021-12-09 15:20:10|9510.5|9500.5|9513.3|9503.3|9513.3|9503.3|9510.5|9500.5|14
1639063220000|2021-12-09 15:20:20|9513|9503|9513.3|9503.3|9513.5|9503.5|9513|9503|14
1639063230000|2021-12-09 15:20:30|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513|9503|14
1639063240000|2021-12-09 15:20:40|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513.3|9503.3|10
1639063250000|2021-12-09 15:20:50|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|1
1639063260000|2021-12-09 15:21:00|9513.3|9503.3|9513.8|9503.8|9513.8|9503.8|9513.3|9503.3|2
1639063270000|2021-12-09 15:21:10|9513.5|9503.5|9513.5|9503.5|9513.8|9503.8|9513.5|9503.5|7
1639063280000|2021-12-09 15:21:20|9513|9503|9512|9502|9513|9503|9511.3|9501.3|14
1639063290000|2021-12-09 15:21:30|9512.5|9502.5|9511.3|9501.3|9512.5|9502.5|9511|9501|8
1639063300000|2021-12-09 15:21:40|9511|9501|9511.3|9501.3|9511.5|9501.5|9511|9501|11
1639063310000|2021-12-09 15:21:50|9510.8|9500.8|9509.8|9499.8|9510.8|9500.8|9509.8|9499.8|9
1639063320000|2021-12-09 15:22:00|9510.8|9500.8|9511.3|9501.3|9513|9503|9510.8|9500.8|9
1639063330000|2021-12-09 15:22:10|9511.5|9501.5|9512.8|9502.8|9513|9503|9511.5|9501.5|8
1639063340000|2021-12-09 15:22:20|9512.6|9502.6|9513.8|9503.8|9514|9504|9512.6|9502.6|8
1639063350000|2021-12-09 15:22:30|9513.5|9503.5|9514|9504|9514|9504|9513.5|9503.5|2
1639063360000|2021-12-09 15:22:40|9514.3|9504.3|9515|9505|9516|9506|9514.3|9504.3|7
1639063370000|2021-12-09 15:22:50|9515.3|9505.3|9515|9505|9515.3|9505.3|9514.8|9504.8|4
1639063380000|2021-12-09 15:23:00|9514.8|9504.8|9515|9505|9515.3|9505.3|9514.8|9504.8|10
1639063390000|2021-12-09 15:23:10|9515.5|9505.5|9515|9505|9515.5|9505.5|9515|9505|5
1639063400000|2021-12-09 15:23:20|9515.5|9505.5|9514.8|9504.8|9515.5|9505.5|9514.8|9504.8|3
1639063410000|2021-12-09 15:23:30|9514.5|9504.5|9514|9504|9514.8|9504.8|9514|9504|6
1639063420000|2021-12-09 15:23:40|9514.5|9504.5|9514.3|9504.3|9514.8|9504.8|9514.3|9504.3|3
1639063430000|2021-12-09 15:23:50|9513.8|9503.8|9512.5|9502.5|9513.8|9503.8|9512.5|9502.5|14
1639063440000|2021-12-09 15:24:00|9512.3|9502.3|9513.3|9503.3|9513.5|9503.5|9512|9502|13
1639063450000|2021-12-09 15:24:10|9513|9503|9513|9503|9513|9503|9513|9503|1
1639063460000|2021-12-09 15:24:20|9512.8|9502.8|9516.3|9506.3|9516.8|9506.8|9512.8|9502.8|13
1639063470000|2021-12-09 15:24:30|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9515.3|9505.3|5
1639063480000|2021-12-09 15:24:40|9515.5|9505.5|9513.8|9503.8|9515.5|9505.5|9513.8|9503.8|5
1639063490000|2021-12-09 15:24:50|9513.3|9503.3|9511.8|9501.8|9513.3|9503.3|9511.8|9501.8|14
1639063500000|2021-12-09 15:25:00|9512|9502|9512.3|9502.3|9512.5|9502.5|9512|9502|4
1639063510000|2021-12-09 15:25:10|9511.8|9501.8|9510.5|9500.5|9511.8|9501.8|9510.5|9500.5|13
1639063520000|2021-12-09 15:25:20|9510.8|9500.8|9510.5|9500.5|9510.8|9500.8|9510.3|9500.3|6
1639063530000|2021-12-09 15:25:30|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1639063540000|2021-12-09 15:25:40|9511.3|9501.3|9516|9506|9516|9506|9511.3|9501.3|9
1639063550000|2021-12-09 15:25:50|9515.8|9505.8|9516.8|9506.8|9517|9507|9515.8|9505.8|11
1639063560000|2021-12-09 15:26:00|9517|9507|9516.5|9506.5|9517|9507|9516.3|9506.3|7
1639063570000|2021-12-09 15:26:10|9516.3|9506.3|9516.5|9506.5|9516.5|9506.5|9516.3|9506.3|6
1639063580000|2021-12-09 15:26:20|9516.3|9506.3|9515.8|9505.8|9516.3|9506.3|9515.5|9505.5|8
1639063590000|2021-12-09 15:26:30|9516.3|9506.3|9515.8|9505.8|9516.5|9506.5|9515.5|9505.5|17
1639063600000|2021-12-09 15:26:40|9516|9506|9513.3|9503.3|9516|9506|9513.3|9503.3|8
1639063610000|2021-12-09 15:26:50|9513|9503|9515|9505|9515|9505|9512|9502|12
1639063620000|2021-12-09 15:27:00|9515.3|9505.3|9517|9507|9517|9507|9515.3|9505.3|8
1639063630000|2021-12-09 15:27:10|9519|9509|9518.8|9508.8|9519.3|9509.3|9518.3|9508.3|8
1639063640000|2021-12-09 15:27:20|9518.5|9508.5|9519|9509|9519|9509|9518.3|9508.3|7
1639063650000|2021-12-09 15:27:30|9519.3|9509.3|9520|9510|9520.3|9510.3|9519.3|9509.3|4
1639063660000|2021-12-09 15:27:40|9519.5|9509.5|9520|9510|9520.3|9510.3|9519.3|9509.3|7
1639063670000|2021-12-09 15:27:50|9520.3|9510.3|9519.5|9509.5|9520.3|9510.3|9519.5|9509.5|6
1639063680000|2021-12-09 15:28:00|9519.3|9509.3|9517.3|9507.3|9519.5|9509.5|9517|9507|12
1639063690000|2021-12-09 15:28:10|9516.8|9506.8|9517.5|9507.5|9517.8|9507.8|9516.8|9506.8|3
1639063700000|2021-12-09 15:28:20|9517.3|9507.3|9517|9507|9517.5|9507.5|9517|9507|6
1639063710000|2021-12-09 15:28:30|9516.8|9506.8|9514.8|9504.8|9516.8|9506.8|9514.8|9504.8|7
1639063720000|2021-12-09 15:28:40|9514.5|9504.5|9515.3|9505.3|9515.3|9505.3|9514.5|9504.5|4
1639063730000|2021-12-09 15:28:50|9515.5|9505.5|9514.3|9504.3|9515.5|9505.5|9514.3|9504.3|8
1639063740000|2021-12-09 15:29:00|9514|9504|9514.3|9504.3|9514.8|9504.8|9513|9503|20
1639063750000|2021-12-09 15:29:10|9514.8|9504.8|9513.3|9503.3|9515|9505|9513|9503|12
1639063760000|2021-12-09 15:29:20|9513|9503|9513.3|9503.3|9513.3|9503.3|9512.5|9502.5|9
1639063770000|2021-12-09 15:29:30|9512.3|9502.3|9513.8|9503.8|9514.3|9504.3|9512.3|9502.3|9
1639063780000|2021-12-09 15:29:40|9513.5|9503.5|9516.8|9506.8|9517|9507|9513.5|9503.5|10
1639063790000|2021-12-09 15:29:50|9517|9507|9517.8|9507.8|9518.3|9508.3|9517|9507|11
1639063800000|2021-12-09 15:30:00|9517|9507|9518.5|9508.5|9518.5|9508.5|9516.8|9506.8|14
1639063810000|2021-12-09 15:30:10|9518.3|9508.3|9517.8|9507.8|9518.3|9508.3|9517.3|9507.3|16
1639063820000|2021-12-09 15:30:20|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1639063830000|2021-12-09 15:30:30|9518.5|9508.5|9519.3|9509.3|9519.3|9509.3|9518.3|9508.3|4
1639063840000|2021-12-09 15:30:40|9519.5|9509.5|9516.3|9506.3|9519.5|9509.5|9516.3|9506.3|6
1639063850000|2021-12-09 15:30:50|9516.5|9506.5|9518|9508|9518|9508|9516.5|9506.5|9
1639063860000|2021-12-09 15:31:00|9518.3|9508.3|9518.5|9508.5|9519|9509|9517.8|9507.8|11
1639063870000|2021-12-09 15:31:10|9518.3|9508.3|9517.5|9507.5|9518.3|9508.3|9517|9507|11
1639063880000|2021-12-09 15:31:20|9517.3|9507.3|9516.8|9506.8|9517.5|9507.5|9516.5|9506.5|8
1639063890000|2021-12-09 15:31:30|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1639063900000|2021-12-09 15:31:40|9516.3|9506.3|9515|9505|9516.3|9506.3|9514.5|9504.5|6
1639063910000|2021-12-09 15:31:50|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9514.5|9504.5|13
1639063920000|2021-12-09 15:32:00|9515|9505|9515.3|9505.3|9515.3|9505.3|9514.5|9504.5|6
1639063930000|2021-12-09 15:32:10|9515.5|9505.5|9519.8|9509.8|9520.3|9510.3|9515.3|9505.3|20
1639063940000|2021-12-09 15:32:20|9520|9510|9520.5|9510.5|9520.5|9510.5|9519.5|9509.5|10
1639063950000|2021-12-09 15:32:30|9520.8|9510.8|9518.8|9508.8|9520.8|9510.8|9518.3|9508.3|22
1639063960000|2021-12-09 15:32:40|9519|9509|9518.8|9508.8|9519|9509|9518.8|9508.8|4
1639063970000|2021-12-09 15:32:50|9519|9509|9518.5|9508.5|9519.3|9509.3|9518|9508|12
1639063980000|2021-12-09 15:33:00|9518.8|9508.8|9519|9509|9519|9509|9517.3|9507.3|13
1639063990000|2021-12-09 15:33:10|9518.8|9508.8|9518.3|9508.3|9519|9509|9517|9507|15
1639064000000|2021-12-09 15:33:20|9517|9507|9517.3|9507.3|9517.5|9507.5|9516.5|9506.5|10
1639064010000|2021-12-09 15:33:30|9516.5|9506.5|9516.8|9506.8|9516.8|9506.8|9516.5|9506.5|4
1639064020000|2021-12-09 15:33:40|9517|9507|9516.3|9506.3|9517|9507|9516|9506|5
1639064030000|2021-12-09 15:33:50|9516.4|9506.4|9516.3|9506.3|9516.6|9506.6|9516.1|9506.1|4
1639064040000|2021-12-09 15:34:00|9516.5|9506.5|9516.8|9506.8|9517|9507|9516.3|9506.3|7
1639064050000|2021-12-09 15:34:10|9516.5|9506.5|9516.8|9506.8|9516.8|9506.8|9516.3|9506.3|6
1639064060000|2021-12-09 15:34:20|9517|9507|9517|9507|9517|9507|9516.5|9506.5|6
1639064070000|2021-12-09 15:34:30|9516.5|9506.5|9516.8|9506.8|9516.8|9506.8|9516.5|9506.5|6
1639064080000|2021-12-09 15:34:40|9516.5|9506.5|9515.3|9505.3|9516.5|9506.5|9514.8|9504.8|11
1639064090000|2021-12-09 15:34:50|9515|9505|9515|9505|9515|9505|9515|9505|1
1639064100000|2021-12-09 15:35:00|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515|9505|5
1639064110000|2021-12-09 15:35:10|9515.5|9505.5|9515.5|9505.5|9517.5|9507.5|9515|9505|16
1639064120000|2021-12-09 15:35:20|9515.3|9505.3|9515|9505|9515.5|9505.5|9515|9505|6
1639064130000|2021-12-09 15:35:30|9515.5|9505.5|9511.5|9501.5|9515.5|9505.5|9511.5|9501.5|9
1639064140000|2021-12-09 15:35:40|9511.3|9501.3|9510.8|9500.8|9512|9502|9510|9500|18
1639064150000|2021-12-09 15:35:50|9511|9501|9511.5|9501.5|9511.5|9501.5|9511|9501|5
1639064160000|2021-12-09 15:36:00|9511.3|9501.3|9511.5|9501.5|9512|9502|9509.3|9499.3|7
1639064170000|2021-12-09 15:36:10|9511.3|9501.3|9509.5|9499.5|9511.3|9501.3|9509|9499|10
1639064180000|2021-12-09 15:36:20|9509.8|9499.8|9509.5|9499.5|9509.8|9499.8|9509.5|9499.5|2
1639064190000|2021-12-09 15:36:30|9509.3|9499.3|9508.3|9498.3|9509.8|9499.8|9506.8|9496.8|16
1639064200000|2021-12-09 15:36:40|9508|9498|9508|9498|9508.3|9498.3|9508|9498|5
1639064210000|2021-12-09 15:36:50|9508.3|9498.3|9506.5|9496.5|9508.3|9498.3|9506.3|9496.3|13
1639064220000|2021-12-09 15:37:00|9506.8|9496.8|9506.5|9496.5|9506.8|9496.8|9506|9496|12
1639064230000|2021-12-09 15:37:10|9506|9496|9505.5|9495.5|9506.5|9496.5|9505.5|9495.5|4
1639064240000|2021-12-09 15:37:20|9505|9495|9505.5|9495.5|9505.5|9495.5|9504|9494|7
1639064250000|2021-12-09 15:37:30|9505.3|9495.3|9504.8|9494.8|9505.3|9495.3|9504.8|9494.8|3
1639064270000|2021-12-09 15:37:50|9505|9495|9505.8|9495.8|9505.8|9495.8|9504.8|9494.8|4
1639064280000|2021-12-09 15:38:00|9505.5|9495.5|9505|9495|9505.5|9495.5|9505|9495|4
1639064290000|2021-12-09 15:38:10|9505.3|9495.3|9505|9495|9505.3|9495.3|9504.5|9494.5|6
1639064300000|2021-12-09 15:38:20|9505.3|9495.3|9505.5|9495.5|9506.3|9496.3|9505.3|9495.3|12
1639064310000|2021-12-09 15:38:30|9506|9496|9505.5|9495.5|9506|9496|9505.5|9495.5|9
1639064320000|2021-12-09 15:38:40|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|9504.5|9494.5|5
1639064340000|2021-12-09 15:39:00|9505.8|9495.8|9505.8|9495.8|9507.8|9497.8|9505.5|9495.5|11
1639064350000|2021-12-09 15:39:10|9505.5|9495.5|9505.3|9495.3|9505.8|9495.8|9505|9495|9
1639064360000|2021-12-09 15:39:20|9504.8|9494.8|9504.5|9494.5|9505|9495|9504.5|9494.5|4
1639064370000|2021-12-09 15:39:30|9504.8|9494.8|9504.5|9494.5|9504.8|9494.8|9504.5|9494.5|2
1639064400000|2021-12-09 15:40:00|9505|9495|9503.8|9493.8|9505|9495|9503|9493|10
1639064410000|2021-12-09 15:40:10|9504|9494|9503.5|9493.5|9504|9494|9503.5|9493.5|15
1639064420000|2021-12-09 15:40:20|9503.8|9493.8|9504.3|9494.3|9504.3|9494.3|9503.5|9493.5|7
1639064430000|2021-12-09 15:40:30|9504|9494|9503.5|9493.5|9504|9494|9503.5|9493.5|9
1639064440000|2021-12-09 15:40:40|9503.8|9493.8|9502.8|9492.8|9503.8|9493.8|9502.8|9492.8|4
1639064450000|2021-12-09 15:40:50|9503.5|9493.5|9503|9493|9503.5|9493.5|9503|9493|2
1639064460000|2021-12-09 15:41:00|9503.5|9493.5|9501.8|9491.8|9503.8|9493.8|9501.8|9491.8|6
1639064470000|2021-12-09 15:41:10|9501|9491|9501.8|9491.8|9501.8|9491.8|9501|9491|7
1639064480000|2021-12-09 15:41:20|9501.5|9491.5|9501.5|9491.5|9501.8|9491.8|9501.5|9491.5|5
1639064490000|2021-12-09 15:41:30|9501.8|9491.8|9500.5|9490.5|9501.8|9491.8|9500.5|9490.5|8
1639064500000|2021-12-09 15:41:40|9502|9492|9501|9491|9502|9492|9500.8|9490.8|6
1639064510000|2021-12-09 15:41:50|9499.5|9489.5|9499|9489|9499.5|9489.5|9499|9489|6
1639064520000|2021-12-09 15:42:00|9498.8|9488.8|9499.5|9489.5|9499.5|9489.5|9498|9488|8
1639064530000|2021-12-09 15:42:10|9498.8|9488.8|9498.5|9488.5|9499.3|9489.3|9498|9488|7
1639064540000|2021-12-09 15:42:20|9498.3|9488.3|9498.8|9488.8|9498.8|9488.8|9497.9|9487.9|6
1639064550000|2021-12-09 15:42:30|9499|9489|9498.3|9488.3|9499.3|9489.3|9497.8|9487.8|11
1639064560000|2021-12-09 15:42:40|9498|9488|9497.8|9487.8|9498|9488|9497.5|9487.5|9
1639064570000|2021-12-09 15:42:50|9497.5|9487.5|9498|9488|9498|9488|9497.5|9487.5|12
1639064580000|2021-12-09 15:43:00|9497.8|9487.8|9497.5|9487.5|9498|9488|9497.3|9487.3|12
1639064590000|2021-12-09 15:43:10|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497|9487|3
1639064600000|2021-12-09 15:43:20|9497.5|9487.5|9497.3|9487.3|9498.3|9488.3|9497.3|9487.3|4
1639064610000|2021-12-09 15:43:30|9497.5|9487.5|9498.3|9488.3|9498.3|9488.3|9497.3|9487.3|3
1639064620000|2021-12-09 15:43:40|9497.8|9487.8|9498.3|9488.3|9499|9489|9497.8|9487.8|6
1639064630000|2021-12-09 15:43:50|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9497.8|9487.8|7
1639064640000|2021-12-09 15:44:00|9498.5|9488.5|9498|9488|9498.5|9488.5|9497.5|9487.5|9
1639064650000|2021-12-09 15:44:10|9497.8|9487.8|9498.5|9488.5|9498.5|9488.5|9497.5|9487.5|6
1639064660000|2021-12-09 15:44:20|9498.3|9488.3|9499.3|9489.3|9499.5|9489.5|9498.3|9488.3|13
1639064670000|2021-12-09 15:44:30|9499.5|9489.5|9499.5|9489.5|9500|9490|9499|9489|11
1639064680000|2021-12-09 15:44:40|9500|9490|9500|9490|9500.5|9490.5|9499.8|9489.8|6
1639064690000|2021-12-09 15:44:50|9499.3|9489.3|9498.8|9488.8|9499.5|9489.5|9498.5|9488.5|6
1639064700000|2021-12-09 15:45:00|9499|9489|9500.8|9490.8|9501|9491|9499|9489|8
1639064710000|2021-12-09 15:45:10|9500.5|9490.5|9500.5|9490.5|9501|9491|9500|9490|15
1639064720000|2021-12-09 15:45:20|9500.8|9490.8|9501.3|9491.3|9501.5|9491.5|9499.8|9489.8|14
1639064730000|2021-12-09 15:45:30|9501.5|9491.5|9502|9492|9502|9492|9501|9491|9
1639064740000|2021-12-09 15:45:40|9501.3|9491.3|9500.8|9490.8|9501.3|9491.3|9500.5|9490.5|6
1639064750000|2021-12-09 15:45:50|9500.5|9490.5|9500.8|9490.8|9500.8|9490.8|9500.5|9490.5|4
1639064760000|2021-12-09 15:46:00|9501|9491|9501.3|9491.3|9501.3|9491.3|9500.8|9490.8|5
1639064770000|2021-12-09 15:46:10|9501|9491|9504.8|9494.8|9504.8|9494.8|9500.8|9490.8|9
1639064780000|2021-12-09 15:46:20|9505|9495|9506|9496|9506.3|9496.3|9505|9495|8
1639064790000|2021-12-09 15:46:30|9506.3|9496.3|9505|9495|9506.3|9496.3|9504.8|9494.8|9
1639064800000|2021-12-09 15:46:40|9504.8|9494.8|9505.8|9495.8|9506|9496|9504.8|9494.8|6
1639064810000|2021-12-09 15:46:50|9506|9496|9506|9496|9506.3|9496.3|9505.8|9495.8|4
1639064820000|2021-12-09 15:47:00|9505.3|9495.3|9502.3|9492.3|9505.3|9495.3|9501.5|9491.5|10
1639064830000|2021-12-09 15:47:10|9502|9492|9502|9492|9502.8|9492.8|9501.8|9491.8|8
1639064840000|2021-12-09 15:47:20|9502.3|9492.3|9503.8|9493.8|9503.8|9493.8|9502.3|9492.3|7
1639064850000|2021-12-09 15:47:30|9503.5|9493.5|9505.3|9495.3|9506|9496|9503.5|9493.5|5
1639064860000|2021-12-09 15:47:40|9505|9495|9505.8|9495.8|9505.8|9495.8|9505|9495|5
1639064870000|2021-12-09 15:47:50|9505.5|9495.5|9505.8|9495.8|9506.3|9496.3|9504.5|9494.5|12
1639064880000|2021-12-09 15:48:00|9505|9495|9505.8|9495.8|9506.5|9496.5|9505|9495|12
1639064890000|2021-12-09 15:48:10|9505.5|9495.5|9506|9496|9506.3|9496.3|9504.8|9494.8|9
1639064900000|2021-12-09 15:48:20|9504.8|9494.8|9504.3|9494.3|9505.5|9495.5|9504.3|9494.3|6
1639064910000|2021-12-09 15:48:30|9504|9494|9505.5|9495.5|9505.8|9495.8|9504|9494|11
1639064920000|2021-12-09 15:48:40|9505.3|9495.3|9504.5|9494.5|9505.5|9495.5|9504.5|9494.5|7
1639064930000|2021-12-09 15:48:50|9504.8|9494.8|9504.5|9494.5|9505|9495|9504.3|9494.3|8
1639064940000|2021-12-09 15:49:00|9505|9495|9505|9495|9505.5|9495.5|9504.5|9494.5|12
1639064950000|2021-12-09 15:49:10|9505.3|9495.3|9507|9497|9507.3|9497.3|9505.3|9495.3|6
1639064960000|2021-12-09 15:49:20|9505.8|9495.8|9506.8|9496.8|9507|9497|9505.8|9495.8|10
1639064970000|2021-12-09 15:49:30|9507|9497|9506.8|9496.8|9507|9497|9506.8|9496.8|2
1639064980000|2021-12-09 15:49:40|9506.5|9496.5|9506.8|9496.8|9506.8|9496.8|9506.5|9496.5|4
1639064990000|2021-12-09 15:49:50|9507.3|9497.3|9510.3|9500.3|9510.3|9500.3|9507.3|9497.3|12
1639065000000|2021-12-09 15:50:00|9510|9500|9510.3|9500.3|9510.5|9500.5|9510|9500|6
1639065010000|2021-12-09 15:50:10|9510|9500|9508.3|9498.3|9510.3|9500.3|9508.3|9498.3|7
1639065020000|2021-12-09 15:50:20|9510.3|9500.3|9509.8|9499.8|9511.3|9501.3|9509.8|9499.8|11
1639065030000|2021-12-09 15:50:30|9510|9500|9510|9500|9510|9500|9510|9500|1
1639065040000|2021-12-09 15:50:40|9510.3|9500.3|9510|9500|9510.3|9500.3|9510|9500|2
1639065050000|2021-12-09 15:50:50|9509.5|9499.5|9510.5|9500.5|9510.8|9500.8|9509.5|9499.5|6
1639065060000|2021-12-09 15:51:00|9510.8|9500.8|9509.3|9499.3|9510.8|9500.8|9509.3|9499.3|11
1639065070000|2021-12-09 15:51:10|9508.8|9498.8|9508.5|9498.5|9509.5|9499.5|9508.5|9498.5|9
1639065090000|2021-12-09 15:51:30|9508.3|9498.3|9508.5|9498.5|9508.5|9498.5|9507.3|9497.3|6
1639065100000|2021-12-09 15:51:40|9508.3|9498.3|9509|9499|9509|9499|9507.8|9497.8|7
1639065110000|2021-12-09 15:51:50|9508.5|9498.5|9508.5|9498.5|9508.8|9498.8|9508.5|9498.5|3
1639065120000|2021-12-09 15:52:00|9508.3|9498.3|9508.3|9498.3|9508.5|9498.5|9508.3|9498.3|3
1639065130000|2021-12-09 15:52:10|9508|9498|9508.3|9498.3|9508.3|9498.3|9508|9498|2
1639065140000|2021-12-09 15:52:20|9508.5|9498.5|9508.8|9498.8|9509|9499|9508|9498|11
1639065150000|2021-12-09 15:52:30|9508.5|9498.5|9510.5|9500.5|9510.5|9500.5|9508.5|9498.5|10
1639065160000|2021-12-09 15:52:40|9510.3|9500.3|9510|9500|9510.5|9500.5|9510|9500|9
1639065170000|2021-12-09 15:52:50|9510.3|9500.3|9510.8|9500.8|9511|9501|9510.3|9500.3|11
1639065180000|2021-12-09 15:53:00|9511|9501|9510.8|9500.8|9511.3|9501.3|9510.5|9500.5|8
1639065190000|2021-12-09 15:53:10|9511|9501|9511|9501|9511.3|9501.3|9510.8|9500.8|5
1639065200000|2021-12-09 15:53:20|9511.3|9501.3|9511|9501|9511.5|9501.5|9511|9501|11
1639065210000|2021-12-09 15:53:30|9511.3|9501.3|9510.5|9500.5|9511.5|9501.5|9510.5|9500.5|12
1639065220000|2021-12-09 15:53:40|9510.8|9500.8|9510.5|9500.5|9510.8|9500.8|9510.5|9500.5|6
1639065230000|2021-12-09 15:53:50|9510.3|9500.3|9511|9501|9511|9501|9510.3|9500.3|6
1639065240000|2021-12-09 15:54:00|9510.8|9500.8|9511.5|9501.5|9511.8|9501.8|9510.8|9500.8|11
1639065250000|2021-12-09 15:54:10|9511.8|9501.8|9511.5|9501.5|9511.8|9501.8|9511.5|9501.5|12
1639065260000|2021-12-09 15:54:20|9511|9501|9511.3|9501.3|9511.5|9501.5|9511|9501|11
1639065270000|2021-12-09 15:54:30|9511|9501|9511.3|9501.3|9511.3|9501.3|9511|9501|2
1639065280000|2021-12-09 15:54:40|9511.5|9501.5|9510.3|9500.3|9511.5|9501.5|9510.3|9500.3|5
1639065290000|2021-12-09 15:54:50|9510.5|9500.5|9510.5|9500.5|9510.8|9500.8|9510.5|9500.5|3
1639065300000|2021-12-09 15:55:00|9510.3|9500.3|9510.3|9500.3|9510.5|9500.5|9510.3|9500.3|3
1639065340000|2021-12-09 15:55:40|9510.5|9500.5|9512.3|9502.3|9513.3|9503.3|9510.3|9500.3|8
1639065350000|2021-12-09 15:55:50|9512.5|9502.5|9513.5|9503.5|9513.8|9503.8|9512.5|9502.5|8
1639065360000|2021-12-09 15:56:00|9513.3|9503.3|9513.8|9503.8|9513.8|9503.8|9513.3|9503.3|5
1639065370000|2021-12-09 15:56:10|9513.5|9503.5|9513.5|9503.5|9513.8|9503.8|9513.5|9503.5|7
1639065380000|2021-12-09 15:56:20|9513.3|9503.3|9513.3|9503.3|9513.8|9503.8|9511.5|9501.5|12
1639065390000|2021-12-09 15:56:30|9513.5|9503.5|9514.8|9504.8|9515.3|9505.3|9513.3|9503.3|19
1639065400000|2021-12-09 15:56:40|9514.5|9504.5|9513.3|9503.3|9514.8|9504.8|9513.3|9503.3|22
1639065410000|2021-12-09 15:56:50|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|14
1639065420000|2021-12-09 15:57:00|9513|9503|9513.5|9503.5|9513.8|9503.8|9512.8|9502.8|14
1639065430000|2021-12-09 15:57:10|9513.3|9503.3|9513.5|9503.5|9513.8|9503.8|9513.3|9503.3|12
1639065440000|2021-12-09 15:57:20|9513.8|9503.8|9513.3|9503.3|9513.8|9503.8|9513.3|9503.3|3
1639065450000|2021-12-09 15:57:30|9513.8|9503.8|9513.3|9503.3|9513.8|9503.8|9513.3|9503.3|13
1639065460000|2021-12-09 15:57:40|9513.8|9503.8|9513.3|9503.3|9513.8|9503.8|9513.3|9503.3|2
1639065470000|2021-12-09 15:57:50|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513|9503|11
1639065480000|2021-12-09 15:58:00|9513.3|9503.3|9515.3|9505.3|9515.3|9505.3|9513|9503|9
1639065490000|2021-12-09 15:58:10|9515.5|9505.5|9515.3|9505.3|9515.8|9505.8|9515.3|9505.3|13
1639065500000|2021-12-09 15:58:20|9515.5|9505.5|9515.8|9505.8|9516|9506|9515.3|9505.3|16
1639065510000|2021-12-09 15:58:30|9516|9506|9517|9507|9517|9507|9515.3|9505.3|14
1639065520000|2021-12-09 15:58:40|9517.3|9507.3|9517|9507|9517.5|9507.5|9517|9507|6
1639065530000|2021-12-09 15:58:50|9517.3|9507.3|9516.8|9506.8|9517.3|9507.3|9516.8|9506.8|2
1639065540000|2021-12-09 15:59:00|9516.5|9506.5|9516.8|9506.8|9517|9507|9516.3|9506.3|6
1639065550000|2021-12-09 15:59:10|9517|9507|9516.8|9506.8|9517|9507|9516.8|9506.8|2
1639065560000|2021-12-09 15:59:20|9517|9507|9517|9507|9517|9507|9516.8|9506.8|5
1639065570000|2021-12-09 15:59:30|9516.8|9506.8|9517|9507|9518|9508|9516.8|9506.8|12
1639065580000|2021-12-09 15:59:40|9517.3|9507.3|9517.3|9507.3|9517.5|9507.5|9517|9507|5
1639065590000|2021-12-09 15:59:50|9517.5|9507.5|9517.8|9507.8|9518.3|9508.3|9517|9507|8
1639065600000|2021-12-09 16:00:00|9519|9509|9520.5|9510.5|9520.8|9510.8|9519|9509|10
1639065610000|2021-12-09 16:00:10|9520|9510|9519|9509|9520|9510|9519|9509|12
1639065620000|2021-12-09 16:00:20|9518.8|9508.8|9518.5|9508.5|9518.8|9508.8|9518.5|9508.5|4
1639065630000|2021-12-09 16:00:30|9517.8|9507.8|9518.8|9508.8|9519.3|9509.3|9517.8|9507.8|6
1639065640000|2021-12-09 16:00:40|9519.8|9509.8|9519|9509|9519.8|9509.8|9519|9509|4
1639065650000|2021-12-09 16:00:50|9518.8|9508.8|9519.3|9509.3|9519.8|9509.8|9518.8|9508.8|4
1639065660000|2021-12-09 16:01:00|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|9519.3|9509.3|11
1639065670000|2021-12-09 16:01:10|9519.8|9509.8|9519.5|9509.5|9519.8|9509.8|9519.3|9509.3|8
1639065680000|2021-12-09 16:01:20|9519.3|9509.3|9519.5|9509.5|9519.8|9509.8|9519.3|9509.3|6
1639065690000|2021-12-09 16:01:30|9519.8|9509.8|9521|9511|9521.3|9511.3|9519.5|9509.5|15
1639065700000|2021-12-09 16:01:40|9520.5|9510.5|9520.5|9510.5|9520.8|9510.8|9520|9510|4
1639065710000|2021-12-09 16:01:50|9520.3|9510.3|9520.3|9510.3|9520.5|9510.5|9519|9509|7
1639065720000|2021-12-09 16:02:00|9521.3|9511.3|9522|9512|9522|9512|9520.5|9510.5|9
1639065730000|2021-12-09 16:02:10|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521|9511|3
1639065740000|2021-12-09 16:02:20|9522|9512|9522|9512|9522|9512|9522|9512|1
1639065750000|2021-12-09 16:02:30|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1639065760000|2021-12-09 16:02:40|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9521.3|9511.3|4
1639065780000|2021-12-09 16:03:00|9522|9512|9521.3|9511.3|9522|9512|9520.5|9510.5|10
1639065790000|2021-12-09 16:03:10|9520.3|9510.3|9520|9510|9521|9511|9519|9509|8
1639065800000|2021-12-09 16:03:20|9519|9509|9518.8|9508.8|9519|9509|9518|9508|3
1639065810000|2021-12-09 16:03:30|9518.5|9508.5|9517.5|9507.5|9518.5|9508.5|9517.5|9507.5|7
1639065820000|2021-12-09 16:03:40|9516.5|9506.5|9516|9506|9516.5|9506.5|9515.8|9505.8|13
1639065830000|2021-12-09 16:03:50|9516.3|9506.3|9515.5|9505.5|9516.3|9506.3|9515.5|9505.5|4
1639065840000|2021-12-09 16:04:00|9515.8|9505.8|9516.3|9506.3|9516.5|9506.5|9515.8|9505.8|7
1639065850000|2021-12-09 16:04:10|9516|9506|9516|9506|9516|9506|9516|9506|1
1639065860000|2021-12-09 16:04:20|9515.5|9505.5|9516|9506|9516|9506|9515.5|9505.5|5
1639065870000|2021-12-09 16:04:30|9515.8|9505.8|9516|9506|9516.3|9506.3|9515.8|9505.8|4
1639065880000|2021-12-09 16:04:40|9516.3|9506.3|9515.8|9505.8|9516.3|9506.3|9515.8|9505.8|2
1639065890000|2021-12-09 16:04:50|9516.3|9506.3|9516.5|9506.5|9516.5|9506.5|9516|9506|10
1639065900000|2021-12-09 16:05:00|9517|9507|9517.3|9507.3|9517.5|9507.5|9517|9507|3
1639065910000|2021-12-09 16:05:10|9517|9507|9518.3|9508.3|9518.5|9508.5|9516.8|9506.8|8
1639065920000|2021-12-09 16:05:20|9518.5|9508.5|9519|9509|9519|9509|9518.3|9508.3|10
1639065930000|2021-12-09 16:05:30|9518.8|9508.8|9519.8|9509.8|9520|9510|9518.8|9508.8|16
1639065940000|2021-12-09 16:05:40|9520|9510|9519.8|9509.8|9520|9510|9519.5|9509.5|4
1639065960000|2021-12-09 16:06:00|9520.3|9510.3|9519.5|9509.5|9520.3|9510.3|9518.8|9508.8|15
1639065970000|2021-12-09 16:06:10|9519.3|9509.3|9519|9509|9519.3|9509.3|9519|9509|6
1639065980000|2021-12-09 16:06:20|9518.8|9508.8|9517.8|9507.8|9519.3|9509.3|9517.8|9507.8|12
1639065990000|2021-12-09 16:06:30|9517.5|9507.5|9517.3|9507.3|9517.5|9507.5|9516.8|9506.8|8
1639066000000|2021-12-09 16:06:40|9517.5|9507.5|9516.8|9506.8|9517.5|9507.5|9516.8|9506.8|8
1639066020000|2021-12-09 16:07:00|9515.8|9505.8|9515.8|9505.8|9516|9506|9515.8|9505.8|3
1639066040000|2021-12-09 16:07:20|9515|9505|9515.3|9505.3|9515.8|9505.8|9515|9505|9
1639066050000|2021-12-09 16:07:30|9515|9505|9514.8|9504.8|9515|9505|9514.8|9504.8|2
1639066080000|2021-12-09 16:08:00|9515|9505|9516.5|9506.5|9516.8|9506.8|9515|9505|6
1639066090000|2021-12-09 16:08:10|9516.8|9506.8|9516.8|9506.8|9517|9507|9516.5|9506.5|9
1639066100000|2021-12-09 16:08:20|9517|9507|9517.8|9507.8|9518.8|9508.8|9517|9507|10
1639066110000|2021-12-09 16:08:30|9518|9508|9519.3|9509.3|9519.3|9509.3|9518|9508|4
1639066120000|2021-12-09 16:08:40|9518.8|9508.8|9519|9509|9519|9509|9518.8|9508.8|2
1639066130000|2021-12-09 16:08:50|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1639066140000|2021-12-09 16:09:00|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1639066160000|2021-12-09 16:09:20|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9517.3|9507.3|4
1639066180000|2021-12-09 16:09:40|9518.8|9508.8|9519|9509|9519.3|9509.3|9518.8|9508.8|6
1639066190000|2021-12-09 16:09:50|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519|9509|5
1639066200000|2021-12-09 16:10:00|9519|9509|9518.8|9508.8|9519|9509|9518.8|9508.8|2
1639066210000|2021-12-09 16:10:10|9518|9508|9518.3|9508.3|9518.8|9508.8|9518|9508|6
1639066220000|2021-12-09 16:10:20|9518.5|9508.5|9518.3|9508.3|9518.5|9508.5|9518.3|9508.3|2
1639066230000|2021-12-09 16:10:30|9518.5|9508.5|9518|9508|9518.5|9508.5|9518|9508|2
1639066240000|2021-12-09 16:10:40|9517.8|9507.8|9517.5|9507.5|9518|9508|9516.8|9506.8|9
1639066250000|2021-12-09 16:10:50|9517.3|9507.3|9517|9507|9517.3|9507.3|9517|9507|2
1639066260000|2021-12-09 16:11:00|9516.8|9506.8|9515.8|9505.8|9516.8|9506.8|9515.8|9505.8|4
1639066270000|2021-12-09 16:11:10|9515|9505|9514.5|9504.5|9515.6|9505.6|9514.5|9504.5|10
1639066280000|2021-12-09 16:11:20|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1639066290000|2021-12-09 16:11:30|9514|9504|9514|9504|9514|9504|9514|9504|1
1639066300000|2021-12-09 16:11:40|9513.8|9503.8|9510.3|9500.3|9513.8|9503.8|9510.3|9500.3|7
1639066310000|2021-12-09 16:11:50|9510|9500|9510|9500|9510.3|9500.3|9510|9500|3
1639066330000|2021-12-09 16:12:10|9509.3|9499.3|9510|9500|9510|9500|9509.3|9499.3|3
1639066340000|2021-12-09 16:12:20|9510.5|9500.5|9512.3|9502.3|9512.5|9502.5|9510.5|9500.5|10
1639066350000|2021-12-09 16:12:30|9512|9502|9511.5|9501.5|9512.5|9502.5|9511.3|9501.3|13
1639066360000|2021-12-09 16:12:40|9511.3|9501.3|9512|9502|9512|9502|9511.3|9501.3|4
1639066370000|2021-12-09 16:12:50|9511.8|9501.8|9511.5|9501.5|9511.8|9501.8|9511.5|9501.5|2
1639066380000|2021-12-09 16:13:00|9511.8|9501.8|9512.5|9502.5|9512.5|9502.5|9511.3|9501.3|12
1639066390000|2021-12-09 16:13:10|9512.3|9502.3|9512.3|9502.3|9513|9503|9512.3|9502.3|14
1639066400000|2021-12-09 16:13:20|9512|9502|9509.8|9499.8|9512.8|9502.8|9509.8|9499.8|6
1639066410000|2021-12-09 16:13:30|9510|9500|9510|9500|9510|9500|9510|9500|1
1639066420000|2021-12-09 16:13:40|9510.3|9500.3|9511.5|9501.5|9511.8|9501.8|9510.3|9500.3|3
1639066430000|2021-12-09 16:13:50|9511.8|9501.8|9511|9501|9512.3|9502.3|9510.8|9500.8|15
1639066440000|2021-12-09 16:14:00|9511.3|9501.3|9510.5|9500.5|9511.3|9501.3|9509.8|9499.8|19
1639066450000|2021-12-09 16:14:10|9510.3|9500.3|9510|9500|9511|9501|9510|9500|14
1639066460000|2021-12-09 16:14:20|9510.3|9500.3|9509.8|9499.8|9511.3|9501.3|9509.8|9499.8|9
1639066470000|2021-12-09 16:14:30|9510|9500|9509|9499|9510.8|9500.8|9509|9499|7
1639066480000|2021-12-09 16:14:40|9509.3|9499.3|9509.3|9499.3|9510.3|9500.3|9508.5|9498.5|14
1639066490000|2021-12-09 16:14:50|9509|9499|9509.3|9499.3|9509.5|9499.5|9509|9499|8
1639066500000|2021-12-09 16:15:00|9509|9499|9509.5|9499.5|9509.5|9499.5|9508.5|9498.5|15
1639066510000|2021-12-09 16:15:10|9510|9500|9509.3|9499.3|9510|9500|9509.3|9499.3|10
1639066520000|2021-12-09 16:15:20|9509|9499|9508|9498|9509.3|9499.3|9507|9497|26
1639066530000|2021-12-09 16:15:30|9507.8|9497.8|9507.5|9497.5|9508.5|9498.5|9507|9497|13
1639066540000|2021-12-09 16:15:40|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.5|9497.5|3
1639066550000|2021-12-09 16:15:50|9508|9498|9508.5|9498.5|9508.5|9498.5|9508|9498|2
1639066560000|2021-12-09 16:16:00|9508|9498|9506.8|9496.8|9509.5|9499.5|9506.8|9496.8|14
1639066570000|2021-12-09 16:16:10|9507|9497|9506|9496|9507.3|9497.3|9506|9496|14
1639066580000|2021-12-09 16:16:20|9505.8|9495.8|9507.3|9497.3|9507.3|9497.3|9505.8|9495.8|18
1639066590000|2021-12-09 16:16:30|9507|9497|9507.3|9497.3|9507.8|9497.8|9507|9497|6
1639066600000|2021-12-09 16:16:40|9507.5|9497.5|9507.3|9497.3|9507.5|9497.5|9506.5|9496.5|5
1639066610000|2021-12-09 16:16:50|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9506|9496|3
1639066620000|2021-12-09 16:17:00|9506|9496|9506|9496|9506|9496|9506|9496|1
1639066630000|2021-12-09 16:17:10|9506.3|9496.3|9508|9498|9508|9498|9506.3|9496.3|6
1639066640000|2021-12-09 16:17:20|9508.3|9498.3|9507.8|9497.8|9508.5|9498.5|9507.5|9497.5|7
1639066650000|2021-12-09 16:17:30|9507.5|9497.5|9507.8|9497.8|9508|9498|9507.3|9497.3|7
1639066660000|2021-12-09 16:17:40|9507.5|9497.5|9507.5|9497.5|9507.8|9497.8|9507.3|9497.3|16
1639066670000|2021-12-09 16:17:50|9507.8|9497.8|9508.8|9498.8|9508.8|9498.8|9507.3|9497.3|12
1639066680000|2021-12-09 16:18:00|9508.5|9498.5|9506.8|9496.8|9508.5|9498.5|9506.3|9496.3|16
1639066690000|2021-12-09 16:18:10|9507.3|9497.3|9507|9497|9507.3|9497.3|9506.5|9496.5|8
1639066700000|2021-12-09 16:18:20|9507.3|9497.3|9507.5|9497.5|9507.5|9497.5|9507|9497|5
1639066710000|2021-12-09 16:18:30|9508.5|9498.5|9508.8|9498.8|9509|9499|9508.5|9498.5|11
1639066720000|2021-12-09 16:18:40|9509|9499|9508.8|9498.8|9509|9499|9508.8|9498.8|2
1639066730000|2021-12-09 16:18:50|9509|9499|9508.8|9498.8|9509|9499|9508.5|9498.5|4
1639066740000|2021-12-09 16:19:00|9508.5|9498.5|9508.5|9498.5|9508.8|9498.8|9508.5|9498.5|3
1639066750000|2021-12-09 16:19:10|9508.8|9498.8|9509.3|9499.3|9509.3|9499.3|9508.8|9498.8|3
1639066760000|2021-12-09 16:19:20|9509|9499|9509|9499|9509.8|9499.8|9508.8|9498.8|12
1639066770000|2021-12-09 16:19:30|9509.3|9499.3|9510|9500|9510.3|9500.3|9509|9499|10
1639066780000|2021-12-09 16:19:40|9509.8|9499.8|9509.3|9499.3|9509.8|9499.8|9509|9499|7
1639066790000|2021-12-09 16:19:50|9509|9499|9509.3|9499.3|9509.3|9499.3|9509|9499|4
1639066800000|2021-12-09 16:20:00|9509|9499|9510.8|9500.8|9511|9501|9508.8|9498.8|9
1639066810000|2021-12-09 16:20:10|9510.3|9500.3|9510.5|9500.5|9510.8|9500.8|9510.3|9500.3|10
1639066820000|2021-12-09 16:20:20|9510.3|9500.3|9510|9500|9510.3|9500.3|9509.8|9499.8|4
1639066830000|2021-12-09 16:20:30|9509.8|9499.8|9508.3|9498.3|9509.8|9499.8|9508.3|9498.3|5
1639066840000|2021-12-09 16:20:40|9507.3|9497.3|9505.8|9495.8|9507.3|9497.3|9505.8|9495.8|4
1639066850000|2021-12-09 16:20:50|9506|9496|9507.3|9497.3|9507.8|9497.8|9505.8|9495.8|9
1639066860000|2021-12-09 16:21:00|9507|9497|9506.8|9496.8|9507.3|9497.3|9506.3|9496.3|9
1639066870000|2021-12-09 16:21:10|9506.5|9496.5|9507|9497|9507.3|9497.3|9506.5|9496.5|9
1639066890000|2021-12-09 16:21:30|9506.5|9496.5|9507|9497|9507|9497|9506.5|9496.5|3
1639066900000|2021-12-09 16:21:40|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1639066910000|2021-12-09 16:21:50|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9506.3|9496.3|2
1639066920000|2021-12-09 16:22:00|9506.8|9496.8|9507|9497|9507|9497|9506.5|9496.5|8
1639066930000|2021-12-09 16:22:10|9507.8|9497.8|9508.3|9498.3|9509|9499|9507.8|9497.8|10
1639066940000|2021-12-09 16:22:20|9508|9498|9507.5|9497.5|9508.5|9498.5|9507.5|9497.5|9
1639066950000|2021-12-09 16:22:30|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1639066960000|2021-12-09 16:22:40|9508|9498|9508.8|9498.8|9508.8|9498.8|9507.8|9497.8|6
1639066970000|2021-12-09 16:22:50|9508.5|9498.5|9508.8|9498.8|9508.8|9498.8|9508.5|9498.5|2
1639066980000|2021-12-09 16:23:00|9508.5|9498.5|9509.3|9499.3|9509.8|9499.8|9508.5|9498.5|14
1639066990000|2021-12-09 16:23:10|9509.5|9499.5|9509.8|9499.8|9509.8|9499.8|9509.3|9499.3|6
1639067000000|2021-12-09 16:23:20|9509.5|9499.5|9509.8|9499.8|9509.8|9499.8|9509.5|9499.5|2
1639067010000|2021-12-09 16:23:30|9509.5|9499.5|9509|9499|9509.5|9499.5|9508.8|9498.8|5
1639067020000|2021-12-09 16:23:40|9508.8|9498.8|9509|9499|9509|9499|9508.8|9498.8|2
1639067030000|2021-12-09 16:23:50|9509.5|9499.5|9509.8|9499.8|9510|9500|9509.5|9499.5|6
1639067040000|2021-12-09 16:24:00|9510|9500|9511.8|9501.8|9511.8|9501.8|9510|9500|11
1639067050000|2021-12-09 16:24:10|9512|9502|9510.8|9500.8|9512|9502|9510.8|9500.8|14
1639067060000|2021-12-09 16:24:20|9511|9501|9510.8|9500.8|9511|9501|9510.5|9500.5|10
1639067070000|2021-12-09 16:24:30|9511|9501|9512.3|9502.3|9512.3|9502.3|9511|9501|8
1639067080000|2021-12-09 16:24:40|9512|9502|9512.3|9502.3|9513|9503|9512|9502|11
1639067090000|2021-12-09 16:24:50|9512.5|9502.5|9514.3|9504.3|9514.3|9504.3|9512.5|9502.5|8
1639067100000|2021-12-09 16:25:00|9514|9504|9513.5|9503.5|9514|9504|9513.3|9503.3|10
1639067110000|2021-12-09 16:25:10|9513.3|9503.3|9513.3|9503.3|9513.5|9503.5|9513|9503|5
1639067120000|2021-12-09 16:25:20|9513|9503|9512|9502|9513|9503|9512|9502|4
1639067130000|2021-12-09 16:25:30|9511.8|9501.8|9511.3|9501.3|9511.8|9501.8|9511.3|9501.3|3
1639067140000|2021-12-09 16:25:40|9511.5|9501.5|9510.8|9500.8|9511.5|9501.5|9509.8|9499.8|9
1639067150000|2021-12-09 16:25:50|9511|9501|9510.3|9500.3|9511.3|9501.3|9509.8|9499.8|17
1639067160000|2021-12-09 16:26:00|9510.5|9500.5|9511.5|9501.5|9512|9502|9510.5|9500.5|15
1639067170000|2021-12-09 16:26:10|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9510.3|9500.3|6
1639067190000|2021-12-09 16:26:30|9511|9501|9511|9501|9511.3|9501.3|9509.8|9499.8|10
1639067200000|2021-12-09 16:26:40|9511.3|9501.3|9511.3|9501.3|9511.5|9501.5|9511|9501|9
1639067210000|2021-12-09 16:26:50|9511|9501|9510.8|9500.8|9511.5|9501.5|9510.5|9500.5|7
1639067220000|2021-12-09 16:27:00|9510.5|9500.5|9512.3|9502.3|9512.5|9502.5|9510.5|9500.5|10
1639067230000|2021-12-09 16:27:10|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.3|9502.3|5
1639067240000|2021-12-09 16:27:20|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9510.8|9500.8|8
1639067250000|2021-12-09 16:27:30|9512|9502|9511|9501|9512.3|9502.3|9510.5|9500.5|10
1639067260000|2021-12-09 16:27:40|9511.3|9501.3|9511.8|9501.8|9511.8|9501.8|9510.5|9500.5|15
1639067270000|2021-12-09 16:27:50|9511.3|9501.3|9512|9502|9512|9502|9510.8|9500.8|9
1639067280000|2021-12-09 16:28:00|9512.3|9502.3|9512.5|9502.5|9512.5|9502.5|9512.3|9502.3|2
1639067290000|2021-12-09 16:28:10|9512.8|9502.8|9513.8|9503.8|9514.8|9504.8|9512.8|9502.8|13
1639067300000|2021-12-09 16:28:20|9514|9504|9515.3|9505.3|9515.3|9505.3|9514|9504|10
1639067310000|2021-12-09 16:28:30|9515|9505|9514.3|9504.3|9515|9505|9514.3|9504.3|3
1639067320000|2021-12-09 16:28:40|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1639067330000|2021-12-09 16:28:50|9514.8|9504.8|9514|9504|9515|9505|9514|9504|15
1639067340000|2021-12-09 16:29:00|9513.5|9503.5|9512.3|9502.3|9513.5|9503.5|9512.3|9502.3|4
1639067350000|2021-12-09 16:29:10|9512|9502|9510.8|9500.8|9512.3|9502.3|9510.3|9500.3|10
1639067360000|2021-12-09 16:29:20|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1639067370000|2021-12-09 16:29:30|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1639067390000|2021-12-09 16:29:50|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1639067400000|2021-12-09 16:30:00|9510|9500|9508.8|9498.8|9510.8|9500.8|9508.8|9498.8|8
1639067410000|2021-12-09 16:30:10|9509.5|9499.5|9510.3|9500.3|9510.8|9500.8|9509.5|9499.5|8
1639067420000|2021-12-09 16:30:20|9510|9500|9509.8|9499.8|9510.3|9500.3|9509|9499|5
1639067430000|2021-12-09 16:30:30|9510|9500|9510.3|9500.3|9510.8|9500.8|9510|9500|5
1639067440000|2021-12-09 16:30:40|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9509|9499|9
1639067450000|2021-12-09 16:30:50|9510.5|9500.5|9511|9501|9511.3|9501.3|9510.3|9500.3|6
1639067460000|2021-12-09 16:31:00|9510.8|9500.8|9510.5|9500.5|9510.8|9500.8|9510.3|9500.3|5
1639067470000|2021-12-09 16:31:10|9510.8|9500.8|9510.5|9500.5|9511|9501|9510.3|9500.3|10
1639067480000|2021-12-09 16:31:20|9510.8|9500.8|9510.3|9500.3|9510.8|9500.8|9509.8|9499.8|6
1639067490000|2021-12-09 16:31:30|9509.8|9499.8|9511|9501|9511|9501|9509.8|9499.8|5
1639067500000|2021-12-09 16:31:40|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510|9500|7
1639067510000|2021-12-09 16:31:50|9511|9501|9510.5|9500.5|9511|9501|9510.5|9500.5|5
1639067520000|2021-12-09 16:32:00|9510.8|9500.8|9512|9502|9512.5|9502.5|9510.8|9500.8|9
1639067530000|2021-12-09 16:32:10|9511.8|9501.8|9511.5|9501.5|9512|9502|9511.3|9501.3|12
1639067540000|2021-12-09 16:32:20|9511.3|9501.3|9515.3|9505.3|9515.3|9505.3|9511|9501|11
1639067550000|2021-12-09 16:32:30|9515|9505|9514.5|9504.5|9515|9505|9514.5|9504.5|5
1639067560000|2021-12-09 16:32:40|9514.3|9504.3|9514.5|9504.5|9514.8|9504.8|9514.3|9504.3|5
1639067570000|2021-12-09 16:32:50|9515|9505|9515.3|9505.3|9515.3|9505.3|9515|9505|2
1639067580000|2021-12-09 16:33:00|9515|9505|9514.5|9504.5|9515|9505|9514.5|9504.5|2
1639067600000|2021-12-09 16:33:20|9514.3|9504.3|9514|9504|9514.5|9504.5|9514|9504|4
1639067610000|2021-12-09 16:33:30|9514.5|9504.5|9514.3|9504.3|9515|9505|9514.3|9504.3|5
1639067620000|2021-12-09 16:33:40|9513.3|9503.3|9515.3|9505.3|9515.3|9505.3|9513.3|9503.3|10
1639067630000|2021-12-09 16:33:50|9515.5|9505.5|9515|9505|9515.5|9505.5|9514.5|9504.5|6
1639067640000|2021-12-09 16:34:00|9515.5|9505.5|9516.8|9506.8|9516.8|9506.8|9515.5|9505.5|2
1639067650000|2021-12-09 16:34:10|9516.5|9506.5|9517|9507|9517.3|9507.3|9516.5|9506.5|5
1639067660000|2021-12-09 16:34:20|9517.3|9507.3|9517.5|9507.5|9517.5|9507.5|9517.3|9507.3|4
1639067670000|2021-12-09 16:34:30|9517.8|9507.8|9518|9508|9518.3|9508.3|9517.8|9507.8|4
1639067680000|2021-12-09 16:34:40|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1639067690000|2021-12-09 16:34:50|9518|9508|9518|9508|9518|9508|9517.8|9507.8|5
1639067700000|2021-12-09 16:35:00|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518|9508|3
1639067710000|2021-12-09 16:35:10|9518.5|9508.5|9519.3|9509.3|9519.3|9509.3|9518.5|9508.5|2
1639067720000|2021-12-09 16:35:20|9520|9510|9522|9512|9522.5|9512.5|9520|9510|15
1639067730000|2021-12-09 16:35:30|9521.8|9511.8|9521|9511|9521.8|9511.8|9520.8|9510.8|5
1639067740000|2021-12-09 16:35:40|9520.8|9510.8|9521.5|9511.5|9521.5|9511.5|9520.8|9510.8|2
1639067750000|2021-12-09 16:35:50|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|1
1639067760000|2021-12-09 16:36:00|9521.5|9511.5|9522.5|9512.5|9523.5|9513.5|9521.5|9511.5|8
1639067770000|2021-12-09 16:36:10|9523|9513|9523|9513|9524|9514|9522.8|9512.8|12
1639067780000|2021-12-09 16:36:20|9522.8|9512.8|9524|9514|9524|9514|9522.8|9512.8|9
1639067790000|2021-12-09 16:36:30|9523.8|9513.8|9524.3|9514.3|9524.3|9514.3|9523.8|9513.8|5
1639067800000|2021-12-09 16:36:40|9524|9514|9524.5|9514.5|9524.5|9514.5|9524|9514|2
1639067810000|2021-12-09 16:36:50|9524|9514|9524.5|9514.5|9524.5|9514.5|9524|9514|2
1639067820000|2021-12-09 16:37:00|9524|9514|9524.3|9514.3|9524.3|9514.3|9522.5|9512.5|5
1639067830000|2021-12-09 16:37:10|9524.5|9514.5|9527.5|9517.5|9527.5|9517.5|9524.5|9514.5|9
1639067840000|2021-12-09 16:37:20|9527.3|9517.3|9527|9517|9528|9518|9527|9517|8
1639067850000|2021-12-09 16:37:30|9527.3|9517.3|9527.3|9517.3|9527.5|9517.5|9527|9517|5
1639067860000|2021-12-09 16:37:40|9527|9517|9527.3|9517.3|9527.8|9517.8|9527|9517|11
1639067870000|2021-12-09 16:37:50|9527|9517|9526.5|9516.5|9527.3|9517.3|9526.5|9516.5|5
1639067880000|2021-12-09 16:38:00|9525.3|9515.3|9527.5|9517.5|9528|9518|9525.3|9515.3|11
1639067890000|2021-12-09 16:38:10|9527.8|9517.8|9527.3|9517.3|9527.8|9517.8|9527|9517|7
1639067900000|2021-12-09 16:38:20|9526.8|9516.8|9527|9517|9527.5|9517.5|9526.3|9516.3|10
1639067910000|2021-12-09 16:38:30|9527.3|9517.3|9528.8|9518.8|9528.8|9518.8|9527.3|9517.3|7
1639067920000|2021-12-09 16:38:40|9529.3|9519.3|9529.5|9519.5|9529.8|9519.8|9529|9519|10
1639067930000|2021-12-09 16:38:50|9529.8|9519.8|9529.3|9519.3|9529.8|9519.8|9529.3|9519.3|5
1639067940000|2021-12-09 16:39:00|9529|9519|9529.3|9519.3|9529.3|9519.3|9527.5|9517.5|7
1639067950000|2021-12-09 16:39:10|9529|9519|9528.8|9518.8|9529|9519|9528.8|9518.8|2
1639067980000|2021-12-09 16:39:40|9529.5|9519.5|9531|9521|9531|9521|9529.3|9519.3|4
1639067990000|2021-12-09 16:39:50|9531.3|9521.3|9531.5|9521.5|9531.5|9521.5|9531.3|9521.3|2
1639068000000|2021-12-09 16:40:00|9531.8|9521.8|9532|9522|9532|9522|9531.3|9521.3|6
1639068010000|2021-12-09 16:40:10|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.5|9521.5|3
1639068020000|2021-12-09 16:40:20|9532|9522|9531.8|9521.8|9532|9522|9531.8|9521.8|4
1639068030000|2021-12-09 16:40:30|9531.5|9521.5|9531|9521|9531.5|9521.5|9529.3|9519.3|5
1639068040000|2021-12-09 16:40:40|9531.3|9521.3|9530|9520|9531.3|9521.3|9529.3|9519.3|7
1639068050000|2021-12-09 16:40:50|9529.8|9519.8|9529.5|9519.5|9530.3|9520.3|9529.5|9519.5|5
1639068060000|2021-12-09 16:41:00|9528.5|9518.5|9527.8|9517.8|9529.3|9519.3|9527.8|9517.8|10
1639068070000|2021-12-09 16:41:10|9528.3|9518.3|9525.5|9515.5|9528.3|9518.3|9525|9515|6
1639068080000|2021-12-09 16:41:20|9525.3|9515.3|9526|9516|9526|9516|9524.5|9514.5|9
1639068090000|2021-12-09 16:41:30|9526.3|9516.3|9525.5|9515.5|9526.3|9516.3|9525.5|9515.5|7
1639068100000|2021-12-09 16:41:40|9525.8|9515.8|9526|9516|9526|9516|9525.5|9515.5|7
1639068110000|2021-12-09 16:41:50|9525.8|9515.8|9525.5|9515.5|9525.8|9515.8|9525|9515|7
1639068120000|2021-12-09 16:42:00|9525.3|9515.3|9523.8|9513.8|9525.5|9515.5|9523.5|9513.5|12
1639068130000|2021-12-09 16:42:10|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9522.5|9512.5|4
1639068140000|2021-12-09 16:42:20|9523|9513|9522.8|9512.8|9523.3|9513.3|9522.5|9512.5|6
1639068150000|2021-12-09 16:42:30|9522.5|9512.5|9521.3|9511.3|9522.5|9512.5|9521.3|9511.3|4
1639068160000|2021-12-09 16:42:40|9521|9511|9522.5|9512.5|9523.5|9513.5|9521|9511|10
1639068170000|2021-12-09 16:42:50|9522.8|9512.8|9523.3|9513.3|9523.3|9513.3|9522.5|9512.5|4
1639068180000|2021-12-09 16:43:00|9523.5|9513.5|9521.8|9511.8|9524|9514|9521.8|9511.8|10
1639068190000|2021-12-09 16:43:10|9522.5|9512.5|9524.5|9514.5|9525.8|9515.8|9522.5|9512.5|12
1639068200000|2021-12-09 16:43:20|9524.3|9514.3|9525.8|9515.8|9525.8|9515.8|9524|9514|9
1639068210000|2021-12-09 16:43:30|9526|9516|9526.3|9516.3|9526.8|9516.8|9525.8|9515.8|13
1639068220000|2021-12-09 16:43:40|9526|9516|9525.8|9515.8|9526.3|9516.3|9525.8|9515.8|4
1639068230000|2021-12-09 16:43:50|9526|9516|9526|9516|9526|9516|9525.8|9515.8|3
1639068240000|2021-12-09 16:44:00|9525.8|9515.8|9524.8|9514.8|9525.8|9515.8|9524|9514|10
1639068250000|2021-12-09 16:44:10|9524.5|9514.5|9526.8|9516.8|9526.8|9516.8|9524.3|9514.3|11
1639068260000|2021-12-09 16:44:20|9527|9517|9525.8|9515.8|9527|9517|9525.8|9515.8|4
1639068270000|2021-12-09 16:44:30|9524.8|9514.8|9527.3|9517.3|9527.5|9517.5|9524.8|9514.8|9
1639068280000|2021-12-09 16:44:40|9527.5|9517.5|9528.5|9518.5|9529.5|9519.5|9527.5|9517.5|10
1639068290000|2021-12-09 16:44:50|9529|9519|9529.3|9519.3|9529.3|9519.3|9527.8|9517.8|8
1639068300000|2021-12-09 16:45:00|9529.5|9519.5|9529.8|9519.8|9530|9520|9529.3|9519.3|5
1639068310000|2021-12-09 16:45:10|9530|9520|9532.5|9522.5|9532.5|9522.5|9530|9520|10
1639068320000|2021-12-09 16:45:20|9533|9523|9530.3|9520.3|9533|9523|9530.3|9520.3|11
1639068330000|2021-12-09 16:45:30|9530.5|9520.5|9532|9522|9532|9522|9530.3|9520.3|7
1639068340000|2021-12-09 16:45:40|9533|9523|9531|9521|9533|9523|9530.5|9520.5|8
1639068350000|2021-12-09 16:45:50|9530.8|9520.8|9532.8|9522.8|9532.8|9522.8|9530.5|9520.5|8
1639068360000|2021-12-09 16:46:00|9532.5|9522.5|9531|9521|9532.5|9522.5|9531|9521|7
1639068370000|2021-12-09 16:46:10|9530.8|9520.8|9531.5|9521.5|9531.5|9521.5|9530.8|9520.8|7
1639068380000|2021-12-09 16:46:20|9531.3|9521.3|9531|9521|9531.5|9521.5|9531|9521|4
1639068390000|2021-12-09 16:46:30|9531.8|9521.8|9530.8|9520.8|9531.8|9521.8|9530.8|9520.8|2
1639068400000|2021-12-09 16:46:40|9531|9521|9530.8|9520.8|9531|9521|9529.3|9519.3|7
1639068410000|2021-12-09 16:46:50|9530|9520|9531.3|9521.3|9531.3|9521.3|9530|9520|8
1639068420000|2021-12-09 16:47:00|9531.5|9521.5|9530|9520|9531.5|9521.5|9529.8|9519.8|12
1639068430000|2021-12-09 16:47:10|9529.8|9519.8|9529.8|9519.8|9530|9520|9529.3|9519.3|9
1639068440000|2021-12-09 16:47:20|9530.5|9520.5|9533.8|9523.8|9534|9524|9530|9520|11
1639068450000|2021-12-09 16:47:30|9534|9524|9538.3|9528.3|9538.8|9528.8|9534|9524|15
1639068460000|2021-12-09 16:47:40|9538|9528|9540.8|9530.8|9540.8|9530.8|9537.3|9527.3|12
1639068470000|2021-12-09 16:47:50|9541|9531|9541.3|9531.3|9541.5|9531.5|9539.8|9529.8|19
1639068480000|2021-12-09 16:48:00|9541.5|9531.5|9542.8|9532.8|9543|9533|9540.3|9530.3|20
1639068490000|2021-12-09 16:48:10|9543|9533|9545|9535|9545.3|9535.3|9543|9533|11
1639068500000|2021-12-09 16:48:20|9545.3|9535.3|9545.5|9535.5|9545.8|9535.8|9545.3|9535.3|5
1639068510000|2021-12-09 16:48:30|9547|9537|9545.5|9535.5|9547|9537|9545|9535|17
1639068520000|2021-12-09 16:48:40|9544.8|9534.8|9545.3|9535.3|9545.5|9535.5|9544.5|9534.5|11
1639068530000|2021-12-09 16:48:50|9545.5|9535.5|9545.3|9535.3|9545.5|9535.5|9544.8|9534.8|6
1639068540000|2021-12-09 16:49:00|9545|9535|9544.8|9534.8|9545|9535|9544.5|9534.5|8
1639068550000|2021-12-09 16:49:10|9545|9535|9545.5|9535.5|9545.5|9535.5|9544.5|9534.5|10
1639068560000|2021-12-09 16:49:20|9545.8|9535.8|9545.5|9535.5|9546.3|9536.3|9545.5|9535.5|8
1639068570000|2021-12-09 16:49:30|9544.5|9534.5|9547.5|9537.5|9547.8|9537.8|9544.5|9534.5|8
1639068580000|2021-12-09 16:49:40|9547.3|9537.3|9547.5|9537.5|9547.5|9537.5|9546.8|9536.8|14
1639068590000|2021-12-09 16:49:50|9547.3|9537.3|9546.5|9536.5|9547.3|9537.3|9546.3|9536.3|8
1639068600000|2021-12-09 16:50:00|9545.8|9535.8|9542.3|9532.3|9546.3|9536.3|9542.3|9532.3|14
1639068610000|2021-12-09 16:50:10|9541|9531|9542.3|9532.3|9542.8|9532.8|9541|9531|10
1639068620000|2021-12-09 16:50:20|9542|9532|9541.5|9531.5|9542.3|9532.3|9541.3|9531.3|13
1639068630000|2021-12-09 16:50:30|9541.3|9531.3|9541.3|9531.3|9541.8|9531.8|9540.3|9530.3|11
1639068640000|2021-12-09 16:50:40|9541.5|9531.5|9539.8|9529.8|9541.5|9531.5|9539.8|9529.8|15
1639068650000|2021-12-09 16:50:50|9540|9530|9541.8|9531.8|9541.8|9531.8|9540|9530|7
1639068660000|2021-12-09 16:51:00|9541.5|9531.5|9538.3|9528.3|9541.5|9531.5|9538.3|9528.3|16
1639068670000|2021-12-09 16:51:10|9537.3|9527.3|9537.5|9527.5|9538.3|9528.3|9537.3|9527.3|12
1639068680000|2021-12-09 16:51:20|9537.8|9527.8|9536.8|9526.8|9537.8|9527.8|9536.3|9526.3|7
1639068690000|2021-12-09 16:51:30|9537|9527|9537|9527|9538|9528|9537|9527|11
1639068700000|2021-12-09 16:51:40|9537.3|9527.3|9538.5|9528.5|9538.5|9528.5|9536.8|9526.8|10
1639068710000|2021-12-09 16:51:50|9538.8|9528.8|9539.8|9529.8|9539.8|9529.8|9538.8|9528.8|5
1639068720000|2021-12-09 16:52:00|9540|9530|9539.5|9529.5|9540.3|9530.3|9538|9528|18
1639068730000|2021-12-09 16:52:10|9538.5|9528.5|9538.8|9528.8|9539|9529|9538.5|9528.5|8
1639068740000|2021-12-09 16:52:20|9538.5|9528.5|9538|9528|9538.5|9528.5|9538|9528|5
1639068750000|2021-12-09 16:52:30|9537.8|9527.8|9536.8|9526.8|9537.8|9527.8|9536|9526|14
1639068760000|2021-12-09 16:52:40|9536.5|9526.5|9535.8|9525.8|9536.5|9526.5|9535.5|9525.5|10
1639068770000|2021-12-09 16:52:50|9536|9526|9537.5|9527.5|9538|9528|9536|9526|9
1639068780000|2021-12-09 16:53:00|9537.8|9527.8|9537.8|9527.8|9538.3|9528.3|9537.5|9527.5|9
1639068790000|2021-12-09 16:53:10|9537.5|9527.5|9537|9527|9537.8|9527.8|9537|9527|15
1639068800000|2021-12-09 16:53:20|9536.8|9526.8|9537.3|9527.3|9537.3|9527.3|9536|9526|7
1639068810000|2021-12-09 16:53:30|9537.8|9527.8|9538|9528|9538.3|9528.3|9537.8|9527.8|5
1639068820000|2021-12-09 16:53:40|9537.8|9527.8|9537.5|9527.5|9538.5|9528.5|9537.3|9527.3|19
1639068830000|2021-12-09 16:53:50|9537.3|9527.3|9538|9528|9538.3|9528.3|9537|9527|13
1639068840000|2021-12-09 16:54:00|9538.3|9528.3|9540.8|9530.8|9540.8|9530.8|9538|9528|17
1639068850000|2021-12-09 16:54:10|9541.3|9531.3|9541|9531|9542.5|9532.5|9541|9531|15
1639068860000|2021-12-09 16:54:20|9541.3|9531.3|9541|9531|9541.3|9531.3|9541|9531|4
1639068870000|2021-12-09 16:54:30|9540.3|9530.3|9539.5|9529.5|9540.3|9530.3|9538.5|9528.5|6
1639068880000|2021-12-09 16:54:40|9539.8|9529.8|9539|9529|9540.3|9530.3|9538.5|9528.5|15
1639068890000|2021-12-09 16:54:50|9539.5|9529.5|9538.5|9528.5|9539.8|9529.8|9538.5|9528.5|10
1639068900000|2021-12-09 16:55:00|9538.3|9528.3|9541|9531|9541|9531|9537.8|9527.8|13
1639068910000|2021-12-09 16:55:10|9540.8|9530.8|9541|9531|9541|9531|9540.8|9530.8|10
1639068920000|2021-12-09 16:55:20|9541.5|9531.5|9540.5|9530.5|9541.5|9531.5|9540.5|9530.5|8
1639068930000|2021-12-09 16:55:30|9540.8|9530.8|9540|9530|9540.8|9530.8|9540|9530|8
1639068940000|2021-12-09 16:55:40|9539.8|9529.8|9538.8|9528.8|9539.8|9529.8|9538.8|9528.8|3
1639068950000|2021-12-09 16:55:50|9538.5|9528.5|9537.5|9527.5|9538.5|9528.5|9537.5|9527.5|4
1639068960000|2021-12-09 16:56:00|9537.3|9527.3|9533.5|9523.5|9537.5|9527.5|9533.3|9523.3|16
1639068970000|2021-12-09 16:56:10|9533.8|9523.8|9531.5|9521.5|9534|9524|9531.5|9521.5|10
1639068980000|2021-12-09 16:56:20|9531.8|9521.8|9531.5|9521.5|9533|9523|9531.5|9521.5|14
1639068990000|2021-12-09 16:56:30|9531.8|9521.8|9530|9520|9532.3|9522.3|9529.5|9519.5|15
1639069000000|2021-12-09 16:56:40|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9529.8|9519.8|13
1639069010000|2021-12-09 16:56:50|9530.5|9520.5|9531.3|9521.3|9531.3|9521.3|9530.5|9520.5|10
1639069020000|2021-12-09 16:57:00|9530.8|9520.8|9531.3|9521.3|9531.3|9521.3|9530.5|9520.5|9
1639069030000|2021-12-09 16:57:10|9531|9521|9530.8|9520.8|9531|9521|9530.5|9520.5|9
1639069040000|2021-12-09 16:57:20|9530.5|9520.5|9530.3|9520.3|9530.8|9520.8|9527|9517|18
1639069050000|2021-12-09 16:57:30|9530|9520|9530.3|9520.3|9530.8|9520.8|9530|9520|10
1639069060000|2021-12-09 16:57:40|9530|9520|9530.3|9520.3|9531|9521|9530|9520|11
1639069070000|2021-12-09 16:57:50|9530.5|9520.5|9530.3|9520.3|9531|9521|9530|9520|14
1639069080000|2021-12-09 16:58:00|9530.5|9520.5|9530|9520|9530.8|9520.8|9529.8|9519.8|11
1639069090000|2021-12-09 16:58:10|9529.5|9519.5|9530.5|9520.5|9530.5|9520.5|9529.5|9519.5|8
1639069100000|2021-12-09 16:58:20|9530.3|9520.3|9528.8|9518.8|9530.8|9520.8|9528.5|9518.5|15
1639069110000|2021-12-09 16:58:30|9528.5|9518.5|9525.8|9515.8|9528.5|9518.5|9525.5|9515.5|12
1639069120000|2021-12-09 16:58:40|9525.5|9515.5|9524.5|9514.5|9525.5|9515.5|9524.5|9514.5|12
1639069130000|2021-12-09 16:58:50|9524.8|9514.8|9526.8|9516.8|9527.5|9517.5|9524.3|9514.3|14
1639069140000|2021-12-09 16:59:00|9526.5|9516.5|9528|9518|9528.8|9518.8|9526.5|9516.5|20
1639069150000|2021-12-09 16:59:10|9527.3|9517.3|9527.8|9517.8|9527.8|9517.8|9527.3|9517.3|5
1639069160000|2021-12-09 16:59:20|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.3|9517.3|3
1639069170000|2021-12-09 16:59:30|9526.8|9516.8|9529|9519|9529|9519|9526.8|9516.8|9
1639069180000|2021-12-09 16:59:40|9528.8|9518.8|9527.8|9517.8|9529|9519|9527.8|9517.8|10
1639069190000|2021-12-09 16:59:50|9528|9518|9527.8|9517.8|9528.8|9518.8|9526.5|9516.5|25
1639069200000|2021-12-09 17:00:00|9528|9518|9533|9523|9533.8|9523.8|9528|9518|14
1639069210000|2021-12-09 17:00:10|9532.8|9522.8|9533.3|9523.3|9533.3|9523.3|9532.3|9522.3|8
1639069220000|2021-12-09 17:00:20|9532.8|9522.8|9532|9522|9532.8|9522.8|9531|9521|11
1639069230000|2021-12-09 17:00:30|9531.8|9521.8|9531.3|9521.3|9531.8|9521.8|9530.8|9520.8|9
1639069240000|2021-12-09 17:00:40|9531.8|9521.8|9531.5|9521.5|9531.8|9521.8|9531.3|9521.3|5
1639069250000|2021-12-09 17:00:50|9531.8|9521.8|9531.5|9521.5|9531.8|9521.8|9531.3|9521.3|6
1639069260000|2021-12-09 17:01:00|9531|9521|9532.8|9522.8|9532.8|9522.8|9531|9521|5
1639069270000|2021-12-09 17:01:10|9533|9523|9532.8|9522.8|9534.8|9524.8|9532.8|9522.8|11
1639069280000|2021-12-09 17:01:20|9533|9523|9533.8|9523.8|9534|9524|9533|9523|6
1639069290000|2021-12-09 17:01:30|9534|9524|9533|9523|9534.8|9524.8|9533|9523|10
1639069300000|2021-12-09 17:01:40|9533.3|9523.3|9532.8|9522.8|9533.3|9523.3|9532.5|9522.5|6
1639069310000|2021-12-09 17:01:50|9532.5|9522.5|9531.3|9521.3|9532.5|9522.5|9531.3|9521.3|4
1639069320000|2021-12-09 17:02:00|9531|9521|9531.8|9521.8|9531.8|9521.8|9531|9521|6
1639069330000|2021-12-09 17:02:10|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1639069340000|2021-12-09 17:02:20|9531.8|9521.8|9529|9519|9531.8|9521.8|9529|9519|8
1639069350000|2021-12-09 17:02:30|9529.8|9519.8|9529.5|9519.5|9529.8|9519.8|9529.5|9519.5|2
1639069360000|2021-12-09 17:02:40|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1639069380000|2021-12-09 17:03:00|9529.5|9519.5|9528.8|9518.8|9529.5|9519.5|9528.8|9518.8|3
1639069390000|2021-12-09 17:03:10|9527.8|9517.8|9528.8|9518.8|9529|9519|9527.8|9517.8|4
1639069400000|2021-12-09 17:03:20|9529|9519|9529|9519|9529|9519|9529|9519|1
1639069410000|2021-12-09 17:03:30|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|1
1639069420000|2021-12-09 17:03:40|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1639069440000|2021-12-09 17:04:00|9528.8|9518.8|9528.5|9518.5|9528.8|9518.8|9527.8|9517.8|8
1639069450000|2021-12-09 17:04:10|9527|9517|9527.3|9517.3|9527.5|9517.5|9526.8|9516.8|6
1639069460000|2021-12-09 17:04:20|9527.5|9517.5|9527|9517|9527.5|9517.5|9527|9517|4
1639069470000|2021-12-09 17:04:30|9526.5|9516.5|9526.3|9516.3|9526.5|9516.5|9526.3|9516.3|4
1639069480000|2021-12-09 17:04:40|9526|9516|9524.8|9514.8|9526|9516|9524.3|9514.3|9
1639069490000|2021-12-09 17:04:50|9524.5|9514.5|9523.8|9513.8|9524.5|9514.5|9523|9513|9
1639069500000|2021-12-09 17:05:00|9523.5|9513.5|9521.3|9511.3|9523.5|9513.5|9521|9511|9
1639069510000|2021-12-09 17:05:10|9521.5|9511.5|9521.5|9511.5|9523|9513|9521.3|9511.3|13
1639069520000|2021-12-09 17:05:20|9521.3|9511.3|9519.8|9509.8|9521.3|9511.3|9518.5|9508.5|12
1639069530000|2021-12-09 17:05:30|9519.5|9509.5|9518.3|9508.3|9519.5|9509.5|9518.3|9508.3|6
1639069540000|2021-12-09 17:05:40|9518.5|9508.5|9520.3|9510.3|9520.8|9510.8|9518.5|9508.5|13
1639069550000|2021-12-09 17:05:50|9519.8|9509.8|9519.8|9509.8|9520.5|9510.5|9519.8|9509.8|6
1639069560000|2021-12-09 17:06:00|9520|9510|9520|9510|9520.5|9510.5|9519.8|9509.8|12
1639069570000|2021-12-09 17:06:10|9520.3|9510.3|9519|9509|9521.5|9511.5|9519|9509|9
1639069580000|2021-12-09 17:06:20|9519.3|9509.3|9520.5|9510.5|9520.8|9510.8|9519.3|9509.3|5
1639069590000|2021-12-09 17:06:30|9520.8|9510.8|9522|9512|9522.5|9512.5|9520.8|9510.8|7
1639069600000|2021-12-09 17:06:40|9521.8|9511.8|9521|9511|9521.8|9511.8|9520.3|9510.3|7
1639069610000|2021-12-09 17:06:50|9520.8|9510.8|9520.5|9510.5|9522|9512|9520.5|9510.5|15
1639069620000|2021-12-09 17:07:00|9520.3|9510.3|9520|9510|9520.5|9510.5|9520|9510|7
1639069630000|2021-12-09 17:07:10|9519.8|9509.8|9519.5|9509.5|9520.3|9510.3|9519.5|9509.5|9
1639069640000|2021-12-09 17:07:20|9519.8|9509.8|9520|9510|9520|9510|9519.5|9509.5|4
1639069650000|2021-12-09 17:07:30|9519.8|9509.8|9520.8|9510.8|9520.8|9510.8|9519.8|9509.8|8
1639069660000|2021-12-09 17:07:40|9521.3|9511.3|9522|9512|9522.5|9512.5|9521.3|9511.3|10
1639069670000|2021-12-09 17:07:50|9522.3|9512.3|9522.5|9512.5|9523.3|9513.3|9522.3|9512.3|6
1639069680000|2021-12-09 17:08:00|9522|9512|9524|9514|9524.5|9514.5|9522|9512|12
1639069690000|2021-12-09 17:08:10|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9522.8|9512.8|11
1639069700000|2021-12-09 17:08:20|9524|9514|9522|9512|9524|9514|9522|9512|10
1639069710000|2021-12-09 17:08:30|9521.8|9511.8|9522.3|9512.3|9522.3|9512.3|9521.8|9511.8|7
1639069720000|2021-12-09 17:08:40|9521.5|9511.5|9523.5|9513.5|9523.5|9513.5|9521.5|9511.5|5
1639069730000|2021-12-09 17:08:50|9523.8|9513.8|9524|9514|9524.5|9514.5|9523.8|9513.8|8
1639069740000|2021-12-09 17:09:00|9524.5|9514.5|9524.3|9514.3|9524.5|9514.5|9522.5|9512.5|12
1639069750000|2021-12-09 17:09:10|9524.5|9514.5|9525.8|9515.8|9525.8|9515.8|9524.5|9514.5|5
1639069760000|2021-12-09 17:09:20|9526|9516|9526.5|9516.5|9527.8|9517.8|9525.8|9515.8|11
1639069770000|2021-12-09 17:09:30|9526.8|9516.8|9525.3|9515.3|9527.5|9517.5|9525.3|9515.3|11
1639069780000|2021-12-09 17:09:40|9524.8|9514.8|9528|9518|9528|9518|9524.8|9514.8|7
1639069790000|2021-12-09 17:09:50|9527.8|9517.8|9527.5|9517.5|9528.3|9518.3|9526.5|9516.5|8
1639069800000|2021-12-09 17:10:00|9527|9517|9525|9515|9527.3|9517.3|9524.5|9514.5|21
1639069810000|2021-12-09 17:10:10|9525.3|9515.3|9527.5|9517.5|9527.5|9517.5|9525.3|9515.3|7
1639069820000|2021-12-09 17:10:20|9527|9517|9524.5|9514.5|9527|9517|9524.5|9514.5|9
1639069830000|2021-12-09 17:10:30|9524.8|9514.8|9525|9515|9525.3|9515.3|9524.8|9514.8|4
1639069840000|2021-12-09 17:10:40|9524.8|9514.8|9524.8|9514.8|9525|9515|9524.5|9514.5|12
1639069850000|2021-12-09 17:10:50|9524|9514|9522.5|9512.5|9524.3|9514.3|9522.5|9512.5|9
1639069860000|2021-12-09 17:11:00|9521.8|9511.8|9523.3|9513.3|9523.3|9513.3|9521.8|9511.8|8
1639069870000|2021-12-09 17:11:10|9523.5|9513.5|9523.5|9513.5|9524.3|9514.3|9523.5|9513.5|10
1639069880000|2021-12-09 17:11:20|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9523.5|9513.5|2
1639069890000|2021-12-09 17:11:30|9522.8|9512.8|9524|9514|9524|9514|9522.8|9512.8|5
1639069900000|2021-12-09 17:11:40|9523.8|9513.8|9524.8|9514.8|9525|9515|9523.8|9513.8|5
1639069920000|2021-12-09 17:12:00|9524.5|9514.5|9527|9517|9527.3|9517.3|9524.5|9514.5|13
1639069930000|2021-12-09 17:12:10|9526.8|9516.8|9528|9518|9528.3|9518.3|9526.8|9516.8|4
1639069940000|2021-12-09 17:12:20|9527.8|9517.8|9527.3|9517.3|9527.8|9517.8|9527|9517|4
1639069950000|2021-12-09 17:12:30|9526|9516|9528.5|9518.5|9528.8|9518.8|9526|9516|8
1639069960000|2021-12-09 17:12:40|9528.8|9518.8|9530|9520|9530|9520|9528.8|9518.8|9
1639069970000|2021-12-09 17:12:50|9530.5|9520.5|9531.5|9521.5|9531.5|9521.5|9530|9520|7
1639069980000|2021-12-09 17:13:00|9530.8|9520.8|9533.8|9523.8|9533.8|9523.8|9530.5|9520.5|11
1639069990000|2021-12-09 17:13:10|9534|9524|9535|9525|9535.8|9525.8|9533.8|9523.8|9
1639070000000|2021-12-09 17:13:20|9534.8|9524.8|9535.5|9525.5|9536|9526|9534.8|9524.8|8
1639070010000|2021-12-09 17:13:30|9535.8|9525.8|9536.3|9526.3|9536.5|9526.5|9535.8|9525.8|4
1639070020000|2021-12-09 17:13:40|9535.5|9525.5|9536.8|9526.8|9537.5|9527.5|9535.3|9525.3|8
1639070030000|2021-12-09 17:13:50|9536.5|9526.5|9536.3|9526.3|9537|9527|9535.8|9525.8|9
1639070040000|2021-12-09 17:14:00|9536|9526|9537.3|9527.3|9537.5|9527.5|9535.8|9525.8|6
1639070050000|2021-12-09 17:14:10|9537.5|9527.5|9538|9528|9538|9528|9537.5|9527.5|2
1639070060000|2021-12-09 17:14:20|9538.3|9528.3|9539|9529|9539|9529|9538.3|9528.3|2
1639070070000|2021-12-09 17:14:30|9538.5|9528.5|9540|9530|9540|9530|9536.8|9526.8|10
1639070080000|2021-12-09 17:14:40|9540.3|9530.3|9538.8|9528.8|9540.3|9530.3|9538.8|9528.8|3
1639070090000|2021-12-09 17:14:50|9539|9529|9540|9530|9540|9530|9539|9529|4
1639070100000|2021-12-09 17:15:00|9539.8|9529.8|9541|9531|9541.8|9531.8|9539.8|9529.8|6
1639070110000|2021-12-09 17:15:10|9541.3|9531.3|9541|9531|9541.8|9531.8|9541|9531|5
1639070130000|2021-12-09 17:15:30|9541.3|9531.3|9542.8|9532.8|9543.3|9533.3|9541.3|9531.3|8
1639070140000|2021-12-09 17:15:40|9543|9533|9543.3|9533.3|9543.3|9533.3|9543|9533|2
1639070150000|2021-12-09 17:15:50|9542.8|9532.8|9541.5|9531.5|9542.8|9532.8|9541.3|9531.3|5
1639070160000|2021-12-09 17:16:00|9541.3|9531.3|9541|9531|9541.3|9531.3|9541|9531|2
1639070180000|2021-12-09 17:16:20|9540.8|9530.8|9542.5|9532.5|9542.5|9532.5|9539.8|9529.8|8
1639070190000|2021-12-09 17:16:30|9543|9533|9543.3|9533.3|9543.5|9533.5|9543|9533|3
1639070200000|2021-12-09 17:16:40|9543|9533|9543|9533|9543|9533|9543|9533|1
1639070210000|2021-12-09 17:16:50|9543.3|9533.3|9543.5|9533.5|9543.5|9533.5|9543.3|9533.3|2
1639070220000|2021-12-09 17:17:00|9543.3|9533.3|9543|9533|9543.3|9533.3|9543|9533|2
1639070230000|2021-12-09 17:17:10|9544|9534|9544|9534|9544|9534|9544|9534|1
1639070240000|2021-12-09 17:17:20|9544.3|9534.3|9544.3|9534.3|9544.5|9534.5|9544|9534|4
1639070250000|2021-12-09 17:17:30|9545.1|9535.1|9545.9|9535.9|9546|9536|9545.1|9535.1|3
1639070260000|2021-12-09 17:17:40|9546.1|9536.1|9547.3|9537.3|9547.3|9537.3|9546.1|9536.1|5
1639070270000|2021-12-09 17:17:50|9547|9537|9547|9537|9547.3|9537.3|9545.5|9535.5|8
1639070280000|2021-12-09 17:18:00|9546.8|9536.8|9546.5|9536.5|9546.8|9536.8|9545.5|9535.5|7
1639070290000|2021-12-09 17:18:10|9547.3|9537.3|9548|9538|9548.3|9538.3|9547.3|9537.3|4
1639070300000|2021-12-09 17:18:20|9547|9537|9545|9535|9547|9537|9545|9535|4
1639070310000|2021-12-09 17:18:30|9544.8|9534.8|9541.3|9531.3|9544.8|9534.8|9541.3|9531.3|10
1639070320000|2021-12-09 17:18:40|9541|9531|9541.3|9531.3|9541.5|9531.5|9540.5|9530.5|12
1639070330000|2021-12-09 17:18:50|9541|9531|9539.8|9529.8|9541|9531|9539.5|9529.5|5
1639070340000|2021-12-09 17:19:00|9540|9530|9543|9533|9543.4|9533.4|9540|9530|11
1639070350000|2021-12-09 17:19:10|9542.8|9532.8|9543.3|9533.3|9543.3|9533.3|9542.5|9532.5|7
1639070360000|2021-12-09 17:19:20|9543|9533|9542.5|9532.5|9543|9533|9542.3|9532.3|4
1639070370000|2021-12-09 17:19:30|9542.8|9532.8|9544|9534|9544|9534|9542.8|9532.8|7
1639070380000|2021-12-09 17:19:40|9545|9535|9546.3|9536.3|9546.5|9536.5|9545|9535|8
1639070390000|2021-12-09 17:19:50|9545.8|9535.8|9547|9537|9547|9537|9545.8|9535.8|8
1639070400000|2021-12-09 17:20:00|9546.8|9536.8|9544.8|9534.8|9547.5|9537.5|9544.8|9534.8|9
1639070410000|2021-12-09 17:20:10|9545|9535|9546|9536|9546|9536|9544.8|9534.8|10
1639070420000|2021-12-09 17:20:20|9547|9537|9546.8|9536.8|9547.3|9537.3|9546.8|9536.8|8
1639070430000|2021-12-09 17:20:30|9547|9537|9547|9537|9547|9537|9547|9537|1
1639070440000|2021-12-09 17:20:40|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1639070450000|2021-12-09 17:20:50|9547|9537|9547.3|9537.3|9547.3|9537.3|9547|9537|6
1639070460000|2021-12-09 17:21:00|9547|9537|9547|9537|9547.3|9537.3|9546.8|9536.8|8
1639070470000|2021-12-09 17:21:10|9547.3|9537.3|9549|9539|9550.3|9540.3|9547|9537|15
1639070480000|2021-12-09 17:21:20|9547|9537|9547|9537|9547.5|9537.5|9546.8|9536.8|7
1639070490000|2021-12-09 17:21:30|9547.3|9537.3|9550.3|9540.3|9550.5|9540.5|9547.3|9537.3|13
1639070500000|2021-12-09 17:21:40|9550.4|9540.4|9551|9541|9553|9543|9550.4|9540.4|8
1639070510000|2021-12-09 17:21:50|9551.3|9541.3|9551.5|9541.5|9551.5|9541.5|9551.3|9541.3|4
1639070520000|2021-12-09 17:22:00|9551.3|9541.3|9549.3|9539.3|9551.3|9541.3|9549.3|9539.3|11
1639070530000|2021-12-09 17:22:10|9549.5|9539.5|9551.3|9541.3|9551.3|9541.3|9549.5|9539.5|3
1639070540000|2021-12-09 17:22:20|9551.5|9541.5|9551.5|9541.5|9552|9542|9551|9541|6
1639070550000|2021-12-09 17:22:30|9551.3|9541.3|9552.8|9542.8|9553|9543|9551.3|9541.3|9
1639070560000|2021-12-09 17:22:40|9552.5|9542.5|9552.3|9542.3|9552.5|9542.5|9551.8|9541.8|5
1639070570000|2021-12-09 17:22:50|9552|9542|9549.5|9539.5|9552|9542|9549.5|9539.5|9
1639070580000|2021-12-09 17:23:00|9549.3|9539.3|9551.3|9541.3|9551.8|9541.8|9549.3|9539.3|8
1639070590000|2021-12-09 17:23:10|9551.5|9541.5|9551.3|9541.3|9551.8|9541.8|9550.8|9540.8|6
1639070600000|2021-12-09 17:23:20|9551|9541|9551.8|9541.8|9551.8|9541.8|9551|9541|3
1639070610000|2021-12-09 17:23:30|9552|9542|9553.5|9543.5|9553.8|9543.8|9552|9542|6
1639070620000|2021-12-09 17:23:40|9554|9544|9553.8|9543.8|9554|9544|9553.5|9543.5|3
1639070630000|2021-12-09 17:23:50|9553.5|9543.5|9553.5|9543.5|9553.8|9543.8|9553.5|9543.5|3
1639070640000|2021-12-09 17:24:00|9553.8|9543.8|9554.3|9544.3|9554.5|9544.5|9553.8|9543.8|5
1639070650000|2021-12-09 17:24:10|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|1
1639070660000|2021-12-09 17:24:20|9554|9544|9553.3|9543.3|9554|9544|9552.5|9542.5|8
1639070670000|2021-12-09 17:24:30|9553.8|9543.8|9553.3|9543.3|9553.8|9543.8|9553|9543|3
1639070680000|2021-12-09 17:24:40|9553.5|9543.5|9553.3|9543.3|9553.8|9543.8|9552.8|9542.8|7
1639070690000|2021-12-09 17:24:50|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|9552.8|9542.8|3
1639070700000|2021-12-09 17:25:00|9554|9544|9553.8|9543.8|9554|9544|9553.8|9543.8|2
1639070710000|2021-12-09 17:25:10|9554|9544|9554|9544|9554|9544|9554|9544|1
1639070720000|2021-12-09 17:25:20|9553|9543|9550.8|9540.8|9553|9543|9550.8|9540.8|5
1639070730000|2021-12-09 17:25:30|9551|9541|9550|9540|9551|9541|9550|9540|5
1639070740000|2021-12-09 17:25:40|9550.5|9540.5|9551|9541|9551|9541|9550.5|9540.5|4
1639070750000|2021-12-09 17:25:50|9550.8|9540.8|9551.3|9541.3|9551.3|9541.3|9550|9540|7
1639070760000|2021-12-09 17:26:00|9551|9541|9551|9541|9551.8|9541.8|9550.3|9540.3|10
1639070770000|2021-12-09 17:26:10|9550.5|9540.5|9550|9540|9550.5|9540.5|9550|9540|5
1639070780000|2021-12-09 17:26:20|9550.3|9540.3|9552.3|9542.3|9553|9543|9550.3|9540.3|10
1639070790000|2021-12-09 17:26:30|9552.5|9542.5|9550.5|9540.5|9552.8|9542.8|9550.5|9540.5|18
1639070800000|2021-12-09 17:26:40|9549.8|9539.8|9548|9538|9549.8|9539.8|9548|9538|4
1639070810000|2021-12-09 17:26:50|9547.8|9537.8|9546.3|9536.3|9548|9538|9546.3|9536.3|4
1639070820000|2021-12-09 17:27:00|9547|9537|9548|9538|9548.5|9538.5|9546.5|9536.5|6
1639070830000|2021-12-09 17:27:10|9548.3|9538.3|9548|9538|9549.3|9539.3|9548|9538|9
1639070840000|2021-12-09 17:27:20|9547.8|9537.8|9548.5|9538.5|9548.5|9538.5|9547.8|9537.8|6
1639070850000|2021-12-09 17:27:30|9548.8|9538.8|9548.5|9538.5|9550|9540|9548.5|9538.5|13
1639070860000|2021-12-09 17:27:40|9548.8|9538.8|9549.5|9539.5|9549.5|9539.5|9548.8|9538.8|5
1639070870000|2021-12-09 17:27:50|9549.8|9539.8|9550.8|9540.8|9550.8|9540.8|9549.8|9539.8|3
1639070880000|2021-12-09 17:28:00|9551|9541|9552.3|9542.3|9552.5|9542.5|9550.3|9540.3|12
1639070890000|2021-12-09 17:28:10|9551.5|9541.5|9552|9542|9552.5|9542.5|9551.5|9541.5|7
1639070900000|2021-12-09 17:28:20|9551.8|9541.8|9550.8|9540.8|9551.8|9541.8|9550.8|9540.8|7
1639070910000|2021-12-09 17:28:30|9549.8|9539.8|9548.5|9538.5|9549.8|9539.8|9548.5|9538.5|12
1639070920000|2021-12-09 17:28:40|9549.5|9539.5|9547|9537|9549.5|9539.5|9547|9537|8
1639070930000|2021-12-09 17:28:50|9547.3|9537.3|9545.5|9535.5|9547.3|9537.3|9545|9535|10
1639070940000|2021-12-09 17:29:00|9545.8|9535.8|9547.8|9537.8|9548.3|9538.3|9545.8|9535.8|8
1639070950000|2021-12-09 17:29:10|9548|9538|9549.5|9539.5|9549.5|9539.5|9548|9538|4
1639070970000|2021-12-09 17:29:30|9549.3|9539.3|9549.5|9539.5|9549.5|9539.5|9549|9539|4
1639070980000|2021-12-09 17:29:40|9549.3|9539.3|9550.3|9540.3|9550.5|9540.5|9549|9539|10
1639070990000|2021-12-09 17:29:50|9550.5|9540.5|9550|9540|9550.5|9540.5|9550|9540|3
1639071000000|2021-12-09 17:30:00|9550.3|9540.3|9550|9540|9550.5|9540.5|9549.8|9539.8|12
1639071010000|2021-12-09 17:30:10|9550.5|9540.5|9552.3|9542.3|9552.3|9542.3|9549.8|9539.8|15
1639071020000|2021-12-09 17:30:20|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.3|9542.3|3
1639071030000|2021-12-09 17:30:30|9552.3|9542.3|9551.5|9541.5|9552.3|9542.3|9551.5|9541.5|3
1639071040000|2021-12-09 17:30:40|9551.8|9541.8|9551.5|9541.5|9552.5|9542.5|9551.3|9541.3|7
1639071050000|2021-12-09 17:30:50|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.5|9541.5|3
1639071060000|2021-12-09 17:31:00|9552.3|9542.3|9551.3|9541.3|9552.3|9542.3|9551|9541|9
1639071070000|2021-12-09 17:31:10|9551|9541|9550.5|9540.5|9551|9541|9547.8|9537.8|13
1639071080000|2021-12-09 17:31:20|9549.5|9539.5|9549.3|9539.3|9549.8|9539.8|9549.3|9539.3|6
1639071090000|2021-12-09 17:31:30|9549.5|9539.5|9548.8|9538.8|9550|9540|9548.5|9538.5|6
1639071100000|2021-12-09 17:31:40|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|1
1639071110000|2021-12-09 17:31:50|9550.8|9540.8|9552.5|9542.5|9552.5|9542.5|9550.5|9540.5|12
1639071120000|2021-12-09 17:32:00|9552.8|9542.8|9551.5|9541.5|9552.8|9542.8|9551.3|9541.3|9
1639071130000|2021-12-09 17:32:10|9551.3|9541.3|9552|9542|9552.3|9542.3|9551.3|9541.3|6
1639071140000|2021-12-09 17:32:20|9551.8|9541.8|9551.3|9541.3|9551.8|9541.8|9551.3|9541.3|6
1639071150000|2021-12-09 17:32:30|9551.5|9541.5|9549.5|9539.5|9551.5|9541.5|9549.5|9539.5|8
1639071160000|2021-12-09 17:32:40|9549.8|9539.8|9549.5|9539.5|9550.3|9540.3|9549.5|9539.5|4
1639071170000|2021-12-09 17:32:50|9551.8|9541.8|9552|9542|9552|9542|9551.5|9541.5|4
1639071180000|2021-12-09 17:33:00|9551.8|9541.8|9550.8|9540.8|9551.8|9541.8|9550.5|9540.5|6
1639071190000|2021-12-09 17:33:10|9550.5|9540.5|9550.3|9540.3|9551|9541|9550.3|9540.3|6
1639071200000|2021-12-09 17:33:20|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|1
1639071210000|2021-12-09 17:33:30|9550.3|9540.3|9551.8|9541.8|9551.8|9541.8|9550.3|9540.3|5
1639071230000|2021-12-09 17:33:50|9551.5|9541.5|9551.8|9541.8|9551.8|9541.8|9551.5|9541.5|4
1639071240000|2021-12-09 17:34:00|9551.5|9541.5|9551.5|9541.5|9551.8|9541.8|9551.5|9541.5|5
1639071260000|2021-12-09 17:34:20|9551.3|9541.3|9551.5|9541.5|9551.5|9541.5|9551|9541|4
1639071270000|2021-12-09 17:34:30|9551.8|9541.8|9551.5|9541.5|9551.8|9541.8|9551.3|9541.3|4
1639071280000|2021-12-09 17:34:40|9551|9541|9550.8|9540.8|9551.5|9541.5|9550.8|9540.8|4
1639071290000|2021-12-09 17:34:50|9550.5|9540.5|9552|9542|9552|9542|9550.5|9540.5|4
1639071300000|2021-12-09 17:35:00|9552.3|9542.3|9552.5|9542.5|9552.8|9542.8|9552.3|9542.3|5
1639071330000|2021-12-09 17:35:30|9551.5|9541.5|9550.3|9540.3|9551.5|9541.5|9550.3|9540.3|2
1639071340000|2021-12-09 17:35:40|9550|9540|9546.5|9536.5|9550|9540|9546.5|9536.5|7
1639071350000|2021-12-09 17:35:50|9545.8|9535.8|9547.8|9537.8|9548.3|9538.3|9545.5|9535.5|12
1639071360000|2021-12-09 17:36:00|9548|9538|9546.3|9536.3|9548|9538|9545.8|9535.8|10
1639071370000|2021-12-09 17:36:10|9546|9536|9546|9536|9546|9536|9546|9536|1
1639071380000|2021-12-09 17:36:20|9545.8|9535.8|9545.5|9535.5|9546.3|9536.3|9545.5|9535.5|5
1639071390000|2021-12-09 17:36:30|9545.3|9535.3|9545.5|9535.5|9546.3|9536.3|9545.3|9535.3|7
1639071400000|2021-12-09 17:36:40|9545.3|9535.3|9543.5|9533.5|9545.3|9535.3|9543.5|9533.5|7
1639071410000|2021-12-09 17:36:50|9543|9533|9540|9530|9543|9533|9539.8|9529.8|10
1639071420000|2021-12-09 17:37:00|9541.3|9531.3|9542|9532|9542.3|9532.3|9540.8|9530.8|5
1639071430000|2021-12-09 17:37:10|9541.8|9531.8|9540.8|9530.8|9542|9532|9540.3|9530.3|8
1639071440000|2021-12-09 17:37:20|9541|9531|9540.3|9530.3|9541|9531|9540.3|9530.3|2
1639071450000|2021-12-09 17:37:30|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|1
1639071460000|2021-12-09 17:37:40|9539.5|9529.5|9540|9530|9540|9530|9539.3|9529.3|3
1639071470000|2021-12-09 17:37:50|9539.8|9529.8|9540.8|9530.8|9541|9531|9539.3|9529.3|7
1639071480000|2021-12-09 17:38:00|9541|9531|9541|9531|9541|9531|9539.3|9529.3|5
1639071490000|2021-12-09 17:38:10|9541.5|9531.5|9542.3|9532.3|9542.3|9532.3|9541.5|9531.5|4
1639071500000|2021-12-09 17:38:20|9542|9532|9541.8|9531.8|9542|9532|9541.8|9531.8|2
1639071510000|2021-12-09 17:38:30|9542|9532|9541.8|9531.8|9542|9532|9541.8|9531.8|2
1639071520000|2021-12-09 17:38:40|9542|9532|9542.3|9532.3|9542.3|9532.3|9541.8|9531.8|7
1639071530000|2021-12-09 17:38:50|9542.5|9532.5|9544.5|9534.5|9544.5|9534.5|9542.5|9532.5|6
1639071540000|2021-12-09 17:39:00|9544.8|9534.8|9543.3|9533.3|9544.8|9534.8|9542.8|9532.8|8
1639071550000|2021-12-09 17:39:10|9543|9533|9542.8|9532.8|9543.3|9533.3|9542.3|9532.3|11
1639071560000|2021-12-09 17:39:20|9543.3|9533.3|9543.8|9533.8|9544.3|9534.3|9543.3|9533.3|6
1639071570000|2021-12-09 17:39:30|9544|9534|9543.8|9533.8|9544|9534|9543.5|9533.5|5
1639071580000|2021-12-09 17:39:40|9543.5|9533.5|9543|9533|9544|9534|9543|9533|7
1639071600000|2021-12-09 17:40:00|9543.3|9533.3|9543.5|9533.5|9543.8|9533.8|9542.8|9532.8|7
1639071610000|2021-12-09 17:40:10|9543.3|9533.3|9543|9533|9543.5|9533.5|9543|9533|3
1639071620000|2021-12-09 17:40:20|9542.5|9532.5|9542.3|9532.3|9543.3|9533.3|9541.8|9531.8|12
1639071630000|2021-12-09 17:40:30|9542.5|9532.5|9542.8|9532.8|9543.8|9533.8|9542.3|9532.3|4
1639071640000|2021-12-09 17:40:40|9543.3|9533.3|9541.3|9531.3|9543.3|9533.3|9541.3|9531.3|4
1639071650000|2021-12-09 17:40:50|9541.5|9531.5|9542.3|9532.3|9542.3|9532.3|9541|9531|5
1639071660000|2021-12-09 17:41:00|9542|9532|9542.3|9532.3|9542.3|9532.3|9542|9532|2
1639071670000|2021-12-09 17:41:10|9542|9532|9542.3|9532.3|9542.3|9532.3|9542|9532|2
1639071680000|2021-12-09 17:41:20|9543.3|9533.3|9542.3|9532.3|9543.3|9533.3|9542|9532|5
1639071690000|2021-12-09 17:41:30|9542|9532|9543|9533|9543|9533|9541.3|9531.3|4
1639071700000|2021-12-09 17:41:40|9542.8|9532.8|9543.3|9533.3|9544|9534|9542.8|9532.8|7
1639071710000|2021-12-09 17:41:50|9543|9533|9543.3|9533.3|9543.5|9533.5|9543|9533|8
1639071720000|2021-12-09 17:42:00|9543.5|9533.5|9543|9533|9543.5|9533.5|9542.8|9532.8|7
1639071730000|2021-12-09 17:42:10|9542.8|9532.8|9539.8|9529.8|9543|9533|9539.8|9529.8|6
1639071740000|2021-12-09 17:42:20|9540.8|9530.8|9539.3|9529.3|9541.3|9531.3|9539.3|9529.3|13
1639071750000|2021-12-09 17:42:30|9538.8|9528.8|9538.3|9528.3|9539.8|9529.8|9537.8|9527.8|11
1639071760000|2021-12-09 17:42:40|9538.5|9528.5|9538.8|9528.8|9539.3|9529.3|9538.5|9528.5|7
1639071770000|2021-12-09 17:42:50|9538.3|9528.3|9537.3|9527.3|9538.5|9528.5|9537.3|9527.3|9
1639071780000|2021-12-09 17:43:00|9537.5|9527.5|9538.8|9528.8|9538.8|9528.8|9537.5|9527.5|11
1639071800000|2021-12-09 17:43:20|9539|9529|9539.3|9529.3|9540.3|9530.3|9539|9529|6
1639071810000|2021-12-09 17:43:30|9539|9529|9539.3|9529.3|9539.3|9529.3|9539|9529|2
1639071820000|2021-12-09 17:43:40|9539|9529|9538.8|9528.8|9539.3|9529.3|9538.8|9528.8|4
1639071830000|2021-12-09 17:43:50|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1639071840000|2021-12-09 17:44:00|9538.3|9528.3|9538|9528|9538.3|9528.3|9537|9527|10
1639071850000|2021-12-09 17:44:10|9539|9529|9538|9528|9539|9529|9538|9528|2
1639071860000|2021-12-09 17:44:20|9537.8|9527.8|9536.8|9526.8|9537.8|9527.8|9536.8|9526.8|5
1639071870000|2021-12-09 17:44:30|9536.5|9526.5|9536.8|9526.8|9537|9527|9536.5|9526.5|3
1639071880000|2021-12-09 17:44:40|9536.5|9526.5|9536.8|9526.8|9537.8|9527.8|9536.5|9526.5|4
1639071890000|2021-12-09 17:44:50|9536.5|9526.5|9536.8|9526.8|9536.8|9526.8|9536.5|9526.5|4
1639071900000|2021-12-09 17:45:00|9537|9527|9537|9527|9537|9527|9537|9527|1
1639071910000|2021-12-09 17:45:10|9536.8|9526.8|9536.8|9526.8|9537|9527|9536.8|9526.8|3
1639071920000|2021-12-09 17:45:20|9537|9527|9539|9529|9539.3|9529.3|9537|9527|5
1639071930000|2021-12-09 17:45:30|9539.3|9529.3|9538|9528|9539.3|9529.3|9538|9528|3
1639071950000|2021-12-09 17:45:50|9538.3|9528.3|9536.8|9526.8|9538.3|9528.3|9536.5|9526.5|7
1639071960000|2021-12-09 17:46:00|9536.5|9526.5|9535.3|9525.3|9536.5|9526.5|9534|9524|8
1639071970000|2021-12-09 17:46:10|9535|9525|9536.3|9526.3|9536.3|9526.3|9535|9525|10
1639071980000|2021-12-09 17:46:20|9536|9526|9537.5|9527.5|9537.5|9527.5|9536|9526|7
1639071990000|2021-12-09 17:46:30|9537.3|9527.3|9537.8|9527.8|9537.8|9527.8|9537.3|9527.3|5
1639072000000|2021-12-09 17:46:40|9537.5|9527.5|9538.3|9528.3|9538.3|9528.3|9537|9527|4
1639072010000|2021-12-09 17:46:50|9537.5|9527.5|9538.5|9528.5|9538.5|9528.5|9537.5|9527.5|4
1639072020000|2021-12-09 17:47:00|9538.8|9528.8|9537.3|9527.3|9539.3|9529.3|9537.3|9527.3|6
1639072030000|2021-12-09 17:47:10|9537.5|9527.5|9538|9528|9538|9528|9537.5|9527.5|3
1639072040000|2021-12-09 17:47:20|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.3|9527.3|5
1639072060000|2021-12-09 17:47:40|9538|9528|9538.3|9528.3|9538.5|9528.5|9538|9528|3
1639072070000|2021-12-09 17:47:50|9538|9528|9538.3|9528.3|9538.3|9528.3|9537.8|9527.8|7
1639072080000|2021-12-09 17:48:00|9538.5|9528.5|9538.3|9528.3|9538.5|9528.5|9538.3|9528.3|2
1639072090000|2021-12-09 17:48:10|9538|9528|9537|9527|9538|9528|9536.8|9526.8|4
1639072100000|2021-12-09 17:48:20|9538.3|9528.3|9537.8|9527.8|9538.3|9528.3|9537.8|9527.8|2
1639072120000|2021-12-09 17:48:40|9538|9528|9539.3|9529.3|9539.5|9529.5|9538|9528|7
1639072130000|2021-12-09 17:48:50|9540.5|9530.5|9540.8|9530.8|9541.5|9531.5|9540.5|9530.5|3
1639072140000|2021-12-09 17:49:00|9540.5|9530.5|9537.8|9527.8|9540.5|9530.5|9537.8|9527.8|14
1639072150000|2021-12-09 17:49:10|9538|9528|9537.8|9527.8|9538.3|9528.3|9537.8|9527.8|4
1639072160000|2021-12-09 17:49:20|9537.5|9527.5|9538.8|9528.8|9538.8|9528.8|9537.5|9527.5|13
1639072170000|2021-12-09 17:49:30|9538.5|9528.5|9537.8|9527.8|9538.5|9528.5|9537.8|9527.8|7
1639072180000|2021-12-09 17:49:40|9537.5|9527.5|9539.5|9529.5|9539.5|9529.5|9537.5|9527.5|6
1639072190000|2021-12-09 17:49:50|9541|9531|9539.8|9529.8|9541|9531|9539.8|9529.8|2
1639072200000|2021-12-09 17:50:00|9540.3|9530.3|9540.3|9530.3|9540.5|9530.5|9539.8|9529.8|5
1639072210000|2021-12-09 17:50:10|9540|9530|9539.8|9529.8|9540|9530|9539.8|9529.8|4
1639072230000|2021-12-09 17:50:30|9539.5|9529.5|9539.8|9529.8|9539.8|9529.8|9539.5|9529.5|2
1639072240000|2021-12-09 17:50:40|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539|9529|3
1639072250000|2021-12-09 17:50:50|9539|9529|9540.3|9530.3|9540.8|9530.8|9539|9529|7
1639072260000|2021-12-09 17:51:00|9540.5|9530.5|9539.5|9529.5|9540.5|9530.5|9539.5|9529.5|4
1639072270000|2021-12-09 17:51:10|9539.8|9529.8|9540.3|9530.3|9540.3|9530.3|9539.5|9529.5|4
1639072280000|2021-12-09 17:51:20|9540|9530|9538.8|9528.8|9540|9530|9538.8|9528.8|3
1639072290000|2021-12-09 17:51:30|9539|9529|9539.8|9529.8|9539.8|9529.8|9539|9529|3
1639072300000|2021-12-09 17:51:40|9540|9530|9540|9530|9540.3|9530.3|9539.8|9529.8|5
1639072310000|2021-12-09 17:51:50|9539.8|9529.8|9539.8|9529.8|9540|9530|9539.5|9529.5|5
1639072320000|2021-12-09 17:52:00|9540|9530|9538.8|9528.8|9540|9530|9538.8|9528.8|8
1639072340000|2021-12-09 17:52:20|9538.3|9528.3|9535.8|9525.8|9538.3|9528.3|9535.3|9525.3|8
1639072350000|2021-12-09 17:52:30|9536|9526|9536|9526|9537.5|9527.5|9536|9526|14
1639072360000|2021-12-09 17:52:40|9535.8|9525.8|9535.5|9525.5|9536.5|9526.5|9535|9525|8
1639072370000|2021-12-09 17:52:50|9535.8|9525.8|9536|9526|9536|9526|9535.5|9525.5|8
1639072380000|2021-12-09 17:53:00|9535.8|9525.8|9535.5|9525.5|9536.3|9526.3|9535.5|9525.5|4
1639072390000|2021-12-09 17:53:10|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9535.5|9525.5|3
1639072410000|2021-12-09 17:53:30|9537|9527|9535.8|9525.8|9537|9527|9535.8|9525.8|5
1639072420000|2021-12-09 17:53:40|9536.3|9526.3|9536.5|9526.5|9536.8|9526.8|9535.8|9525.8|8
1639072430000|2021-12-09 17:53:50|9536.8|9526.8|9537|9527|9538|9528|9536.8|9526.8|3
1639072440000|2021-12-09 17:54:00|9536.8|9526.8|9537|9527|9537|9527|9536.8|9526.8|4
1639072490000|2021-12-09 17:54:50|9537.3|9527.3|9537.3|9527.3|9537.5|9527.5|9537|9527|4
1639072500000|2021-12-09 17:55:00|9538.3|9528.3|9539.4|9529.4|9540|9530|9538.3|9528.3|9
1639072510000|2021-12-09 17:55:10|9539.1|9529.1|9540.4|9530.4|9540.4|9530.4|9539.1|9529.1|3
1639072520000|2021-12-09 17:55:20|9539.4|9529.4|9538.9|9528.9|9539.4|9529.4|9538.6|9528.6|4
1639072530000|2021-12-09 17:55:30|9537.9|9527.9|9536.9|9526.9|9538.4|9528.4|9536.6|9526.6|10
1639072540000|2021-12-09 17:55:40|9537.4|9527.4|9537.9|9527.9|9538.6|9528.6|9537.4|9527.4|17
1639072550000|2021-12-09 17:55:50|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1639072560000|2021-12-09 17:56:00|9537.1|9527.1|9538.4|9528.4|9538.4|9528.4|9537.1|9527.1|5
1639072570000|2021-12-09 17:56:10|9538.6|9528.6|9538.6|9528.6|9538.9|9528.9|9538.6|9528.6|5
1639072580000|2021-12-09 17:56:20|9538.4|9528.4|9538.4|9528.4|9538.9|9528.9|9538.4|9528.4|5
1639072590000|2021-12-09 17:56:30|9537.6|9527.6|9538.6|9528.6|9538.6|9528.6|9537.6|9527.6|5
1639072600000|2021-12-09 17:56:40|9538.4|9528.4|9538.6|9528.6|9538.6|9528.6|9537.9|9527.9|9
1639072610000|2021-12-09 17:56:50|9538.4|9528.4|9539.1|9529.1|9539.9|9529.9|9538.4|9528.4|6
1639072620000|2021-12-09 17:57:00|9538.9|9528.9|9538.6|9528.6|9539.4|9529.4|9538.6|9528.6|9
1639072630000|2021-12-09 17:57:10|9538.4|9528.4|9537.6|9527.6|9538.4|9528.4|9537.1|9527.1|8
1639072640000|2021-12-09 17:57:20|9537.9|9527.9|9538.1|9528.1|9538.1|9528.1|9537.6|9527.6|6
1639072650000|2021-12-09 17:57:30|9538.4|9528.4|9538.9|9528.9|9538.9|9528.9|9538.4|9528.4|4
1639072660000|2021-12-09 17:57:40|9539.4|9529.4|9540.1|9530.1|9540.4|9530.4|9539.4|9529.4|4
1639072670000|2021-12-09 17:57:50|9539.9|9529.9|9540.1|9530.1|9540.1|9530.1|9539.9|9529.9|2
1639072680000|2021-12-09 17:58:00|9540.4|9530.4|9542.3|9532.3|9543|9533|9539.4|9529.4|10
1639072690000|2021-12-09 17:58:10|9541.4|9531.4|9541.1|9531.1|9541.4|9531.4|9540.1|9530.1|7
1639072700000|2021-12-09 17:58:20|9541.4|9531.4|9542.1|9532.1|9542.1|9532.1|9541.4|9531.4|4
1639072710000|2021-12-09 17:58:30|9542.4|9532.4|9542.1|9532.1|9542.4|9532.4|9542.1|9532.1|2
1639072720000|2021-12-09 17:58:40|9542.4|9532.4|9543.4|9533.4|9543.4|9533.4|9542.4|9532.4|4
1639072730000|2021-12-09 17:58:50|9543.1|9533.1|9542.6|9532.6|9543.4|9533.4|9542.6|9532.6|7
1639072740000|2021-12-09 17:59:00|9543.9|9533.9|9547.4|9537.4|9547.9|9537.9|9542.9|9532.9|19
1639072750000|2021-12-09 17:59:10|9547.1|9537.1|9549.4|9539.4|9549.4|9539.4|9546.6|9536.6|21
1639072760000|2021-12-09 17:59:20|9549.9|9539.9|9551.1|9541.1|9551.4|9541.4|9549.4|9539.4|16
1639098120000|2021-12-10 01:02:00|9520|9510|9520.1|9510.1|9522.3|9512.3|9519.9|9509.9|17
1639098130000|2021-12-10 01:02:10|9521.5|9511.5|9518|9508|9521.5|9511.5|9518|9508|10
1639098140000|2021-12-10 01:02:20|9519.3|9509.3|9516.8|9506.8|9519.3|9509.3|9516.8|9506.8|7
1639098150000|2021-12-10 01:02:30|9517.6|9507.6|9517.5|9507.5|9517.6|9507.6|9517.1|9507.1|3
1639098160000|2021-12-10 01:02:40|9518.3|9508.3|9518.3|9508.3|9519|9509|9518|9508|5
1639098170000|2021-12-10 01:02:50|9518.6|9508.6|9518.5|9508.5|9519.9|9509.9|9518.3|9508.3|11
1639098180000|2021-12-10 01:03:00|9518.3|9508.3|9516.3|9506.3|9518.3|9508.3|9516.3|9506.3|6
1639098190000|2021-12-10 01:03:10|9517.4|9507.4|9516.4|9506.4|9517.4|9507.4|9516.4|9506.4|5
1639098200000|2021-12-10 01:03:20|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1639098210000|2021-12-10 01:03:30|9516.8|9506.8|9518.5|9508.5|9518.9|9508.9|9516.8|9506.8|5
1639098220000|2021-12-10 01:03:40|9519.3|9509.3|9518|9508|9519.3|9509.3|9518|9508|3
1639098230000|2021-12-10 01:03:50|9517.3|9507.3|9517.9|9507.9|9518.4|9508.4|9517.3|9507.3|4
1639098240000|2021-12-10 01:04:00|9519.3|9509.3|9518.5|9508.5|9520.1|9510.1|9518.3|9508.3|11
1639098250000|2021-12-10 01:04:10|9519.1|9509.1|9516.9|9506.9|9519.1|9509.1|9516.9|9506.9|13
1639098260000|2021-12-10 01:04:20|9516.6|9506.6|9514.4|9504.4|9516.6|9506.6|9514|9504|7
1639098270000|2021-12-10 01:04:30|9515.4|9505.4|9515.5|9505.5|9515.9|9505.9|9514|9504|10
1639098280000|2021-12-10 01:04:40|9515.1|9505.1|9514.8|9504.8|9516|9506|9514.8|9504.8|4
1639098290000|2021-12-10 01:04:50|9516|9506|9515.3|9505.3|9516|9506|9514.8|9504.8|3
1639098300000|2021-12-10 01:05:00|9516.1|9506.1|9514|9504|9516.4|9506.4|9514|9504|13
1639098310000|2021-12-10 01:05:10|9514.4|9504.4|9509.9|9499.9|9515.3|9505.3|9509.5|9499.5|15
1639098320000|2021-12-10 01:05:20|9510.5|9500.5|9511.1|9501.1|9511.6|9501.6|9510|9500|5
1639098330000|2021-12-10 01:05:30|9511.6|9501.6|9511.1|9501.1|9511.6|9501.6|9511.1|9501.1|2
1639098340000|2021-12-10 01:05:40|9511|9501|9509.3|9499.3|9511|9501|9508.3|9498.3|5
1639098350000|2021-12-10 01:05:50|9509.5|9499.5|9509.8|9499.8|9509.9|9499.9|9509.5|9499.5|3
1639098360000|2021-12-10 01:06:00|9511|9501|9513.8|9503.8|9514.1|9504.1|9511|9501|8
1639098370000|2021-12-10 01:06:10|9513.5|9503.5|9514.5|9504.5|9514.5|9504.5|9513.3|9503.3|8
1639098380000|2021-12-10 01:06:20|9514.1|9504.1|9514.9|9504.9|9515.5|9505.5|9514.1|9504.1|9
1639098390000|2021-12-10 01:06:30|9515.3|9505.3|9514.8|9504.8|9515.3|9505.3|9514.5|9504.5|9
1639098400000|2021-12-10 01:06:40|9516|9506|9515.3|9505.3|9516.8|9506.8|9515|9505|11
1639098410000|2021-12-10 01:06:50|9515|9505|9516.3|9506.3|9516.3|9506.3|9515|9505|6
1639098420000|2021-12-10 01:07:00|9515.9|9505.9|9517.8|9507.8|9517.8|9507.8|9515.9|9505.9|9
1639098430000|2021-12-10 01:07:10|9517.9|9507.9|9517.8|9507.8|9519.3|9509.3|9517.8|9507.8|14
1639098440000|2021-12-10 01:07:20|9518|9508|9519.5|9509.5|9519.5|9509.5|9518|9508|7
1639098450000|2021-12-10 01:07:30|9520.6|9510.6|9521.8|9511.8|9521.8|9511.8|9520.4|9510.4|5
1639098460000|2021-12-10 01:07:40|9523|9513|9521|9511|9523|9513|9521|9511|11
1639098470000|2021-12-10 01:07:50|9520.8|9510.8|9521.3|9511.3|9521.8|9511.8|9520.8|9510.8|5
1639098480000|2021-12-10 01:08:00|9521.5|9511.5|9521.8|9511.8|9521.9|9511.9|9521.5|9511.5|3
1639098490000|2021-12-10 01:08:10|9521.5|9511.5|9521.3|9511.3|9521.5|9511.5|9521|9511|6
1639098510000|2021-12-10 01:08:30|9521.5|9511.5|9522|9512|9522|9512|9521.3|9511.3|9
1639098520000|2021-12-10 01:08:40|9522.3|9512.3|9522.4|9512.4|9522.4|9512.4|9522.3|9512.3|2
1639098530000|2021-12-10 01:08:50|9523|9513|9523.6|9513.6|9523.6|9513.6|9523|9513|4
1639098540000|2021-12-10 01:09:00|9523.4|9513.4|9523.6|9513.6|9523.6|9513.6|9523.4|9513.4|2
1639098550000|2021-12-10 01:09:10|9523.1|9513.1|9520.8|9510.8|9523.1|9513.1|9519.8|9509.8|5
1639098560000|2021-12-10 01:09:20|9520.5|9510.5|9521.8|9511.8|9521.8|9511.8|9520.5|9510.5|4
1639098570000|2021-12-10 01:09:30|9521.5|9511.5|9523.1|9513.1|9523.1|9513.1|9521.5|9511.5|7
1639098580000|2021-12-10 01:09:40|9522.8|9512.8|9523.5|9513.5|9523.5|9513.5|9522.5|9512.5|5
1639098590000|2021-12-10 01:09:50|9523.4|9513.4|9523.5|9513.5|9523.5|9513.5|9523.4|9513.4|2
1639098600000|2021-12-10 01:10:00|9523.4|9513.4|9523.5|9513.5|9523.5|9513.5|9522.5|9512.5|6
1639098610000|2021-12-10 01:10:10|9523.8|9513.8|9525.1|9515.1|9525.1|9515.1|9523.8|9513.8|3
1639098620000|2021-12-10 01:10:20|9525.6|9515.6|9525.4|9515.4|9525.6|9515.6|9525.1|9515.1|3
1639098630000|2021-12-10 01:10:30|9525.9|9515.9|9526.4|9516.4|9526.4|9516.4|9525.9|9515.9|3
1639098640000|2021-12-10 01:10:40|9527.1|9517.1|9526.4|9516.4|9527.1|9517.1|9526.4|9516.4|4
1639098650000|2021-12-10 01:10:50|9526|9516|9525.9|9515.9|9526.4|9516.4|9525.5|9515.5|6
1639098660000|2021-12-10 01:11:00|9526.5|9516.5|9526.5|9516.5|9527.5|9517.5|9526|9516|5
1639098670000|2021-12-10 01:11:10|9526|9516|9525.8|9515.8|9526|9516|9525.8|9515.8|2
1639098680000|2021-12-10 01:11:20|9525.3|9515.3|9526.4|9516.4|9526.4|9516.4|9525.3|9515.3|2
1639098710000|2021-12-10 01:11:50|9525.8|9515.8|9527|9517|9527.6|9517.6|9525.8|9515.8|5
1639098720000|2021-12-10 01:12:00|9526.5|9516.5|9526.4|9516.4|9527.6|9517.6|9526.4|9516.4|7
1639098740000|2021-12-10 01:12:20|9526.3|9516.3|9525.8|9515.8|9526.3|9516.3|9525.8|9515.8|2
1639098750000|2021-12-10 01:12:30|9525.3|9515.3|9525.4|9515.4|9525.4|9515.4|9524.8|9514.8|5
1639098760000|2021-12-10 01:12:40|9526.3|9516.3|9525.4|9515.4|9526.3|9516.3|9525.4|9515.4|2
1639098770000|2021-12-10 01:12:50|9525.8|9515.8|9524.9|9514.9|9526.1|9516.1|9524.6|9514.6|8
1639098780000|2021-12-10 01:13:00|9526|9516|9525.9|9515.9|9526|9516|9523.3|9513.3|11
1639098790000|2021-12-10 01:13:10|9526.1|9516.1|9525.4|9515.4|9526.4|9516.4|9525.4|9515.4|5
1639098800000|2021-12-10 01:13:20|9525.8|9515.8|9526.4|9516.4|9526.4|9516.4|9525.3|9515.3|4
1639098810000|2021-12-10 01:13:30|9527|9517|9525.6|9515.6|9527|9517|9525.6|9515.6|3
1639098840000|2021-12-10 01:14:00|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|1
1639098850000|2021-12-10 01:14:10|9524.9|9514.9|9523.5|9513.5|9525.4|9515.4|9523.5|9513.5|8
1639098860000|2021-12-10 01:14:20|9523.8|9513.8|9522.3|9512.3|9523.8|9513.8|9522.3|9512.3|5
1639098870000|2021-12-10 01:14:30|9522|9512|9521.8|9511.8|9522.5|9512.5|9521.5|9511.5|8
1639098880000|2021-12-10 01:14:40|9521.5|9511.5|9519.1|9509.1|9521.8|9511.8|9519.1|9509.1|12
1639098890000|2021-12-10 01:14:50|9519|9509|9519.1|9509.1|9519.8|9509.8|9518.9|9508.9|7
1639098900000|2021-12-10 01:15:00|9519.8|9509.8|9519.5|9509.5|9520|9510|9519.1|9509.1|9
1639098910000|2021-12-10 01:15:10|9519.1|9509.1|9517.8|9507.8|9519.1|9509.1|9517.3|9507.3|7
1639098920000|2021-12-10 01:15:20|9517.5|9507.5|9514.6|9504.6|9517.8|9507.8|9514.3|9504.3|14
1639098930000|2021-12-10 01:15:30|9512.6|9502.6|9509.5|9499.5|9512.6|9502.6|9509.3|9499.3|13
1639098940000|2021-12-10 01:15:40|9509.8|9499.8|9510.3|9500.3|9511.5|9501.5|9508.3|9498.3|13
1639098950000|2021-12-10 01:15:50|9510|9500|9505.1|9495.1|9510|9500|9504.4|9494.4|19
1639098960000|2021-12-10 01:16:00|9504.9|9494.9|9504.6|9494.6|9505.3|9495.3|9503.4|9493.4|11
1639098970000|2021-12-10 01:16:10|9505.8|9495.8|9505.5|9495.5|9508.3|9498.3|9505.3|9495.3|20
1639098980000|2021-12-10 01:16:20|9505|9495|9504.6|9494.6|9506|9496|9504.6|9494.6|14
1639098990000|2021-12-10 01:16:30|9505|9495|9505.5|9495.5|9505.5|9495.5|9503.6|9493.6|10
1639099000000|2021-12-10 01:16:40|9505.1|9495.1|9504.6|9494.6|9506|9496|9504.3|9494.3|4
1639099010000|2021-12-10 01:16:50|9505|9495|9506|9496|9507.3|9497.3|9504.6|9494.6|12
1639099020000|2021-12-10 01:17:00|9505.8|9495.8|9503.4|9493.4|9506.9|9496.9|9503.4|9493.4|15
1639099030000|2021-12-10 01:17:10|9503|9493|9501.9|9491.9|9503.3|9493.3|9501.6|9491.6|12
1639099040000|2021-12-10 01:17:20|9501.6|9491.6|9499.3|9489.3|9501.9|9491.9|9499|9489|12
1639099050000|2021-12-10 01:17:30|9499.5|9489.5|9500.8|9490.8|9501|9491|9498.4|9488.4|13
1639099060000|2021-12-10 01:17:40|9500.3|9490.3|9499|9489|9500.9|9490.9|9498.6|9488.6|12
1639099070000|2021-12-10 01:17:50|9498.8|9488.8|9499|9489|9499.8|9489.8|9497.9|9487.9|18
1639099080000|2021-12-10 01:18:00|9498.8|9488.8|9498.4|9488.4|9499.4|9489.4|9498.1|9488.1|11
1639099090000|2021-12-10 01:18:10|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|9497.8|9487.8|9
1639099100000|2021-12-10 01:18:20|9499.1|9489.1|9498.4|9488.4|9499.1|9489.1|9498.4|9488.4|13
1639099110000|2021-12-10 01:18:30|9498.6|9488.6|9500.3|9490.3|9500.3|9490.3|9498.6|9488.6|8
1639099120000|2021-12-10 01:18:40|9500.5|9490.5|9503.1|9493.1|9503.3|9493.3|9500.3|9490.3|12
1639099130000|2021-12-10 01:18:50|9502.9|9492.9|9503.4|9493.4|9503.6|9493.6|9502.9|9492.9|4
1639099140000|2021-12-10 01:19:00|9503.1|9493.1|9504|9494|9505.8|9495.8|9502|9492|10
1639099150000|2021-12-10 01:19:10|9505.4|9495.4|9506.5|9496.5|9507.1|9497.1|9504.5|9494.5|12
1639099160000|2021-12-10 01:19:20|9506.9|9496.9|9507.4|9497.4|9507.6|9497.6|9506.3|9496.3|15
1639099170000|2021-12-10 01:19:30|9507|9497|9508.8|9498.8|9508.9|9498.9|9506.6|9496.6|11
1639099180000|2021-12-10 01:19:40|9509|9499|9508.8|9498.8|9509|9499|9508.1|9498.1|10
1639099190000|2021-12-10 01:19:50|9508.5|9498.5|9509.5|9499.5|9510.1|9500.1|9508.5|9498.5|7
1639099200000|2021-12-10 01:20:00|9508.1|9498.1|9509.3|9499.3|9510|9500|9508.1|9498.1|4
1639099210000|2021-12-10 01:20:10|9510.3|9500.3|9509.5|9499.5|9510.4|9500.4|9508.3|9498.3|7
1639099220000|2021-12-10 01:20:20|9508.4|9498.4|9507|9497|9509.5|9499.5|9507|9497|13
1639099230000|2021-12-10 01:20:30|9506.4|9496.4|9506.1|9496.1|9506.4|9496.4|9506.1|9496.1|2
1639099240000|2021-12-10 01:20:40|9505.8|9495.8|9505|9495|9505.8|9495.8|9504.5|9494.5|5
1639099260000|2021-12-10 01:21:00|9505.1|9495.1|9506.1|9496.1|9506.1|9496.1|9505.1|9495.1|8
1639099270000|2021-12-10 01:21:10|9506.4|9496.4|9507.5|9497.5|9508|9498|9506|9496|9
1639099280000|2021-12-10 01:21:20|9507.6|9497.6|9507.6|9497.6|9508.3|9498.3|9507.4|9497.4|7
1639099290000|2021-12-10 01:21:30|9507.9|9497.9|9506.8|9496.8|9507.9|9497.9|9506.8|9496.8|7
1639099300000|2021-12-10 01:21:40|9506.9|9496.9|9508.5|9498.5|9508.8|9498.8|9506.1|9496.1|12
1639099310000|2021-12-10 01:21:50|9508.6|9498.6|9509.3|9499.3|9509.4|9499.4|9508.6|9498.6|5
1639099320000|2021-12-10 01:22:00|9508.9|9498.9|9507.8|9497.8|9508.9|9498.9|9506.6|9496.6|9
1639099330000|2021-12-10 01:22:10|9507.5|9497.5|9506|9496|9507.5|9497.5|9504.5|9494.5|15
1639099340000|2021-12-10 01:22:20|9505.8|9495.8|9506.4|9496.4|9506.4|9496.4|9505.4|9495.4|11
1639099350000|2021-12-10 01:22:30|9506.1|9496.1|9508.8|9498.8|9508.8|9498.8|9505.6|9495.6|14
1639099360000|2021-12-10 01:22:40|9508.9|9498.9|9509.4|9499.4|9509.6|9499.6|9508.1|9498.1|15
1639099370000|2021-12-10 01:22:50|9510.3|9500.3|9511|9501|9511.5|9501.5|9510|9500|8
1639099380000|2021-12-10 01:23:00|9510.8|9500.8|9510.6|9500.6|9510.8|9500.8|9509.6|9499.6|6
1639099390000|2021-12-10 01:23:10|9510.4|9500.4|9510.3|9500.3|9510.4|9500.4|9509.9|9499.9|3
1639099400000|2021-12-10 01:23:20|9510|9500|9510.1|9500.1|9510.1|9500.1|9509|9499|10
1639099410000|2021-12-10 01:23:30|9509.8|9499.8|9509.9|9499.9|9510|9500|9509.6|9499.6|8
1639099420000|2021-12-10 01:23:40|9509.6|9499.6|9508.6|9498.6|9509.9|9499.9|9507.6|9497.6|9
1639099430000|2021-12-10 01:23:50|9508.9|9498.9|9507.1|9497.1|9508.9|9498.9|9507.1|9497.1|6
1639099440000|2021-12-10 01:24:00|9507.4|9497.4|9506.9|9496.9|9507.4|9497.4|9506.8|9496.8|5
1639099450000|2021-12-10 01:24:10|9507|9497|9510.9|9500.9|9510.9|9500.9|9507|9497|17
1639099460000|2021-12-10 01:24:20|9511.1|9501.1|9511.3|9501.3|9511.5|9501.5|9510.1|9500.1|9
1639099470000|2021-12-10 01:24:30|9510.9|9500.9|9510.6|9500.6|9510.9|9500.9|9510.4|9500.4|6
1639099480000|2021-12-10 01:24:40|9510.9|9500.9|9511.5|9501.5|9512.8|9502.8|9510.9|9500.9|9
1639099490000|2021-12-10 01:24:50|9511.8|9501.8|9513|9503|9513|9503|9511.5|9501.5|9
1639099500000|2021-12-10 01:25:00|9512.8|9502.8|9511.9|9501.9|9512.8|9502.8|9511.5|9501.5|7
1639099510000|2021-12-10 01:25:10|9511.5|9501.5|9512.8|9502.8|9512.8|9502.8|9511.5|9501.5|5
1639099520000|2021-12-10 01:25:20|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1639099530000|2021-12-10 01:25:30|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512|9502|3
1639099540000|2021-12-10 01:25:40|9512|9502|9511.5|9501.5|9512|9502|9511.5|9501.5|3
1639099550000|2021-12-10 01:25:50|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1639099560000|2021-12-10 01:26:00|9512.8|9502.8|9513|9503|9513.5|9503.5|9512.8|9502.8|5
1639099570000|2021-12-10 01:26:10|9513.9|9503.9|9515.4|9505.4|9515.6|9505.6|9513.9|9503.9|6
1639099580000|2021-12-10 01:26:20|9514.5|9504.5|9513.4|9503.4|9514.5|9504.5|9513.1|9503.1|9
1639099590000|2021-12-10 01:26:30|9513.5|9503.5|9513.1|9503.1|9514.4|9504.4|9512.9|9502.9|11
1639099600000|2021-12-10 01:26:40|9513.3|9503.3|9513.5|9503.5|9514.1|9504.1|9513.3|9503.3|8
1639099610000|2021-12-10 01:26:50|9513.1|9503.1|9514.3|9504.3|9514.3|9504.3|9513|9503|5
1639099620000|2021-12-10 01:27:00|9515.3|9505.3|9516.8|9506.8|9516.8|9506.8|9514.9|9504.9|8
1639099630000|2021-12-10 01:27:10|9518.1|9508.1|9518.4|9508.4|9520.3|9510.3|9518.1|9508.1|12
1639099640000|2021-12-10 01:27:20|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|9517.6|9507.6|5
1639099650000|2021-12-10 01:27:30|9518|9508|9520.9|9510.9|9520.9|9510.9|9518|9508|10
1639099660000|2021-12-10 01:27:40|9520.6|9510.6|9520.5|9510.5|9521.4|9511.4|9520.5|9510.5|11
1639099670000|2021-12-10 01:27:50|9520|9510|9521.5|9511.5|9522|9512|9519.8|9509.8|14
1639099680000|2021-12-10 01:28:00|9521.8|9511.8|9520.8|9510.8|9522.5|9512.5|9520.8|9510.8|19
1639099690000|2021-12-10 01:28:10|9521|9511|9522|9512|9522.3|9512.3|9521|9511|15
1639099700000|2021-12-10 01:28:20|9521.8|9511.8|9523.4|9513.4|9523.4|9513.4|9521.8|9511.8|4
1639099710000|2021-12-10 01:28:30|9521|9511|9521.3|9511.3|9522|9512|9520.3|9510.3|12
1639099720000|2021-12-10 01:28:40|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.3|9511.3|3
1639099730000|2021-12-10 01:28:50|9521.8|9511.8|9522|9512|9522|9512|9520.8|9510.8|13
1639099740000|2021-12-10 01:29:00|9521.8|9511.8|9521.5|9511.5|9521.8|9511.8|9520.5|9510.5|7
1639099750000|2021-12-10 01:29:10|9522.1|9512.1|9522.3|9512.3|9523.8|9513.8|9522.1|9512.1|8
1639099760000|2021-12-10 01:29:20|9522.6|9512.6|9522.4|9512.4|9522.6|9512.6|9522.1|9512.1|11
1639099770000|2021-12-10 01:29:30|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|1
1639099780000|2021-12-10 01:29:40|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|1
1639099800000|2021-12-10 01:30:00|9522.6|9512.6|9525.8|9515.8|9526.3|9516.3|9522.6|9512.6|18
1639099810000|2021-12-10 01:30:10|9526.1|9516.1|9527.6|9517.6|9528.5|9518.5|9524.9|9514.9|17
1639099820000|2021-12-10 01:30:20|9527.4|9517.4|9525.6|9515.6|9527.4|9517.4|9525.6|9515.6|7
1639099830000|2021-12-10 01:30:30|9525.4|9515.4|9525.8|9515.8|9526.5|9516.5|9524.5|9514.5|14
1639099840000|2021-12-10 01:30:40|9526|9516|9526|9516|9527.3|9517.3|9526|9516|11
1639099850000|2021-12-10 01:30:50|9525.6|9515.6|9526.1|9516.1|9526.5|9516.5|9525.6|9515.6|10
1639099860000|2021-12-10 01:31:00|9525.6|9515.6|9527.5|9517.5|9527.5|9517.5|9525.6|9515.6|16
1639099870000|2021-12-10 01:31:10|9527.8|9517.8|9527.1|9517.1|9527.8|9517.8|9526.9|9516.9|7
1639099880000|2021-12-10 01:31:20|9526.9|9516.9|9527|9517|9527|9517|9526.3|9516.3|8
1639099890000|2021-12-10 01:31:30|9526.8|9516.8|9527|9517|9527|9517|9526.8|9516.8|4
1639099900000|2021-12-10 01:31:40|9527.3|9517.3|9527.3|9517.3|9528.8|9518.8|9527.1|9517.1|11
1639099910000|2021-12-10 01:31:50|9526.9|9516.9|9526.9|9516.9|9527|9517|9526.1|9516.1|11
1639099920000|2021-12-10 01:32:00|9527.1|9517.1|9529.5|9519.5|9529.5|9519.5|9527.1|9517.1|9
1639099930000|2021-12-10 01:32:10|9529.1|9519.1|9528|9518|9529.1|9519.1|9527.5|9517.5|11
1639099940000|2021-12-10 01:32:20|9528.3|9518.3|9529.3|9519.3|9529.3|9519.3|9528.3|9518.3|11
1639099950000|2021-12-10 01:32:30|9528.6|9518.6|9528|9518|9528.9|9518.9|9527.5|9517.5|14
1639099960000|2021-12-10 01:32:40|9527.8|9517.8|9529|9519|9529.6|9519.6|9527.8|9517.8|11
1639099970000|2021-12-10 01:32:50|9528.1|9518.1|9528.8|9518.8|9529|9519|9528.1|9518.1|4
1639099980000|2021-12-10 01:33:00|9528.9|9518.9|9527.8|9517.8|9529.3|9519.3|9527.8|9517.8|8
1639099990000|2021-12-10 01:33:10|9527.5|9517.5|9527.1|9517.1|9527.5|9517.5|9526.9|9516.9|6
1639100000000|2021-12-10 01:33:20|9527.3|9517.3|9528|9518|9528.4|9518.4|9527|9517|7
1639100010000|2021-12-10 01:33:30|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9528.1|9518.1|4
1639100020000|2021-12-10 01:33:40|9528.8|9518.8|9528.9|9518.9|9529.3|9519.3|9528.4|9518.4|8
1639100030000|2021-12-10 01:33:50|9528.6|9518.6|9529.5|9519.5|9529.5|9519.5|9528.6|9518.6|8
1639100040000|2021-12-10 01:34:00|9529.3|9519.3|9529.6|9519.6|9530.4|9520.4|9529.3|9519.3|13
1639100050000|2021-12-10 01:34:10|9529.3|9519.3|9529.3|9519.3|9529.5|9519.5|9529|9519|5
1639100060000|2021-12-10 01:34:20|9529.5|9519.5|9529.8|9519.8|9529.8|9519.8|9529.5|9519.5|9
1639100070000|2021-12-10 01:34:30|9529.5|9519.5|9529.1|9519.1|9529.5|9519.5|9527.9|9517.9|12
1639100080000|2021-12-10 01:34:40|9529.3|9519.3|9529.8|9519.8|9530|9520|9529.3|9519.3|7
1639100090000|2021-12-10 01:34:50|9530|9520|9529.3|9519.3|9530|9520|9528.8|9518.8|5
1639100100000|2021-12-10 01:35:00|9528.9|9518.9|9527.5|9517.5|9528.9|9518.9|9527.5|9517.5|18
1639100110000|2021-12-10 01:35:10|9527|9517|9527|9517|9527|9517|9526.3|9516.3|5
1639100120000|2021-12-10 01:35:20|9526.9|9516.9|9528|9518|9528|9518|9526.9|9516.9|6
1639100130000|2021-12-10 01:35:30|9527.8|9517.8|9526.5|9516.5|9527.8|9517.8|9526.3|9516.3|11
1639100140000|2021-12-10 01:35:40|9526.3|9516.3|9525.9|9515.9|9526.3|9516.3|9525.5|9515.5|8
1639100150000|2021-12-10 01:35:50|9526.3|9516.3|9525.9|9515.9|9526.5|9516.5|9525.9|9515.9|9
1639100160000|2021-12-10 01:36:00|9526.1|9516.1|9526.3|9516.3|9526.3|9516.3|9525.9|9515.9|3
1639100170000|2021-12-10 01:36:10|9525.9|9515.9|9526.4|9516.4|9526.6|9516.6|9525.9|9515.9|8
1639100180000|2021-12-10 01:36:20|9526.1|9516.1|9526.1|9516.1|9526.4|9516.4|9525.9|9515.9|5
1639100190000|2021-12-10 01:36:30|9526.4|9516.4|9526.4|9516.4|9526.4|9516.4|9526.1|9516.1|5
1639100200000|2021-12-10 01:36:40|9526.1|9516.1|9525.8|9515.8|9526.4|9516.4|9525.8|9515.8|6
1639100210000|2021-12-10 01:36:50|9525.5|9515.5|9524.8|9514.8|9525.5|9515.5|9524.5|9514.5|5
1639100220000|2021-12-10 01:37:00|9524.5|9514.5|9524.3|9514.3|9524.5|9514.5|9523.1|9513.1|9
1639100230000|2021-12-10 01:37:10|9524|9514|9523.4|9513.4|9524|9514|9522.8|9512.8|8
1639100240000|2021-12-10 01:37:20|9523.6|9513.6|9523.4|9513.4|9523.9|9513.9|9523.4|9513.4|6
1639100250000|2021-12-10 01:37:30|9523.6|9513.6|9523.4|9513.4|9523.6|9513.6|9523.4|9513.4|2
1639100260000|2021-12-10 01:37:40|9523.6|9513.6|9525.1|9515.1|9525.1|9515.1|9523.6|9513.6|4
1639100270000|2021-12-10 01:37:50|9525|9515|9525|9515|9525|9515|9524.8|9514.8|7
1639100280000|2021-12-10 01:38:00|9524.8|9514.8|9524.1|9514.1|9525|9515|9524.1|9514.1|8
1639100290000|2021-12-10 01:38:10|9525|9515|9525.6|9515.6|9525.6|9515.6|9523.8|9513.8|12
1639100300000|2021-12-10 01:38:20|9525.9|9515.9|9527.5|9517.5|9527.5|9517.5|9525.6|9515.6|8
1639100310000|2021-12-10 01:38:30|9528|9518|9528.1|9518.1|9528.4|9518.4|9527|9517|11
1639100320000|2021-12-10 01:38:40|9528|9518|9526.8|9516.8|9528.1|9518.1|9526.8|9516.8|10
1639100330000|2021-12-10 01:38:50|9527|9517|9527.3|9517.3|9528.1|9518.1|9527|9517|9
1639100340000|2021-12-10 01:39:00|9527.5|9517.5|9528.4|9518.4|9528.4|9518.4|9527.5|9517.5|9
1639100350000|2021-12-10 01:39:10|9528.1|9518.1|9528.4|9518.4|9528.4|9518.4|9528.1|9518.1|2
1639100360000|2021-12-10 01:39:20|9528.1|9518.1|9528.4|9518.4|9528.4|9518.4|9528.1|9518.1|6
1639100370000|2021-12-10 01:39:30|9528.6|9518.6|9528.4|9518.4|9528.9|9518.9|9527.8|9517.8|10
1639100380000|2021-12-10 01:39:40|9528.3|9518.3|9527.5|9517.5|9528.3|9518.3|9527.5|9517.5|4
1639100390000|2021-12-10 01:39:50|9527.3|9517.3|9526.4|9516.4|9527.3|9517.3|9525.9|9515.9|10
1639100400000|2021-12-10 01:40:00|9526.1|9516.1|9526|9516|9526.4|9516.4|9525.5|9515.5|9
1639100410000|2021-12-10 01:40:10|9526.4|9516.4|9527.5|9517.5|9527.5|9517.5|9526.3|9516.3|10
1639100420000|2021-12-10 01:40:20|9527.8|9517.8|9528|9518|9528.3|9518.3|9527.8|9517.8|4
1639100430000|2021-12-10 01:40:30|9528.1|9518.1|9526.6|9516.6|9528.3|9518.3|9526.6|9516.6|9
1639100440000|2021-12-10 01:40:40|9527|9517|9526.8|9516.8|9527|9517|9525.8|9515.8|6
1639100450000|2021-12-10 01:40:50|9526.5|9516.5|9527.5|9517.5|9527.5|9517.5|9526.5|9516.5|5
1639100460000|2021-12-10 01:41:00|9527.8|9517.8|9528|9518|9528.3|9518.3|9527|9517|12
1639100470000|2021-12-10 01:41:10|9528.3|9518.3|9527|9517|9528.3|9518.3|9526.9|9516.9|5
1639100480000|2021-12-10 01:41:20|9527.3|9517.3|9526.3|9516.3|9527.3|9517.3|9526.3|9516.3|4
1639100490000|2021-12-10 01:41:30|9526.6|9516.6|9528|9518|9528|9518|9526.6|9516.6|4
1639100500000|2021-12-10 01:41:40|9527.8|9517.8|9527.8|9517.8|9528|9518|9527.8|9517.8|3
1639100510000|2021-12-10 01:41:50|9528|9518|9527.8|9517.8|9528|9518|9527.8|9517.8|4
1639100520000|2021-12-10 01:42:00|9527.5|9517.5|9528|9518|9528|9518|9527.3|9517.3|5
1639100530000|2021-12-10 01:42:10|9527.8|9517.8|9527.5|9517.5|9527.8|9517.8|9527.5|9517.5|2
1639100540000|2021-12-10 01:42:20|9527.8|9517.8|9527.8|9517.8|9527.9|9517.9|9527.4|9517.4|6
1639100550000|2021-12-10 01:42:30|9527.5|9517.5|9527.1|9517.1|9527.5|9517.5|9527|9517|4
1639100560000|2021-12-10 01:42:40|9527.5|9517.5|9526.3|9516.3|9527.5|9517.5|9526.3|9516.3|5
1639100570000|2021-12-10 01:42:50|9526|9516|9525.8|9515.8|9526|9516|9525.3|9515.3|8
1639100580000|2021-12-10 01:43:00|9525.5|9515.5|9526.4|9516.4|9526.6|9516.6|9525.5|9515.5|5
1639100590000|2021-12-10 01:43:10|9526.6|9516.6|9527.5|9517.5|9527.8|9517.8|9526.6|9516.6|5
1639100600000|2021-12-10 01:43:20|9527.8|9517.8|9527.4|9517.4|9528.5|9518.5|9527.4|9517.4|9
1639100610000|2021-12-10 01:43:30|9528.4|9518.4|9528.5|9518.5|9528.5|9518.5|9527.5|9517.5|8
1639100620000|2021-12-10 01:43:40|9528.3|9518.3|9528.3|9518.3|9528.5|9518.5|9528.3|9518.3|3
1639100630000|2021-12-10 01:43:50|9528|9518|9527.5|9517.5|9528.5|9518.5|9527.4|9517.4|9
1639100640000|2021-12-10 01:44:00|9527.3|9517.3|9526.8|9516.8|9528.3|9518.3|9526.8|9516.8|12
1639100650000|2021-12-10 01:44:10|9526.4|9516.4|9528.1|9518.1|9528.3|9518.3|9526.3|9516.3|14
1639100660000|2021-12-10 01:44:20|9528|9518|9527.4|9517.4|9528.5|9518.5|9527.4|9517.4|10
1639100670000|2021-12-10 01:44:30|9527.5|9517.5|9527.3|9517.3|9527.5|9517.5|9526.8|9516.8|4
1639100680000|2021-12-10 01:44:40|9527.5|9517.5|9527.4|9517.4|9528.3|9518.3|9527.4|9517.4|11
1639100690000|2021-12-10 01:44:50|9527.1|9517.1|9527.3|9517.3|9527.8|9517.8|9526.5|9516.5|11
1639100700000|2021-12-10 01:45:00|9527|9517|9529.3|9519.3|9529.4|9519.4|9526.9|9516.9|10
1639100710000|2021-12-10 01:45:10|9529.5|9519.5|9529.6|9519.6|9529.6|9519.6|9529.3|9519.3|3
1639100720000|2021-12-10 01:45:20|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|1
1639100730000|2021-12-10 01:45:30|9529.6|9519.6|9529.9|9519.9|9529.9|9519.9|9529.6|9519.6|2
1639100740000|2021-12-10 01:45:40|9530|9520|9529.5|9519.5|9530.3|9520.3|9529.3|9519.3|5
1639100750000|2021-12-10 01:45:50|9529.8|9519.8|9529.1|9519.1|9529.8|9519.8|9529.1|9519.1|3
1639100770000|2021-12-10 01:46:10|9529.4|9519.4|9529.8|9519.8|9530|9520|9529.4|9519.4|4
1639100780000|2021-12-10 01:46:20|9530|9520|9529.8|9519.8|9530|9520|9529.8|9519.8|5
1639100790000|2021-12-10 01:46:30|9530|9520|9529.8|9519.8|9530.3|9520.3|9529.8|9519.8|6
1639100800000|2021-12-10 01:46:40|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529|9519|4
1639100810000|2021-12-10 01:46:50|9529.8|9519.8|9529.3|9519.3|9529.8|9519.8|9529|9519|6
1639100820000|2021-12-10 01:47:00|9529.5|9519.5|9529.8|9519.8|9530|9520|9529.5|9519.5|4
1639100830000|2021-12-10 01:47:10|9529.5|9519.5|9530|9520|9530.3|9520.3|9529.5|9519.5|8
1639100840000|2021-12-10 01:47:20|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1639100860000|2021-12-10 01:47:40|9530|9520|9530.3|9520.3|9530.3|9520.3|9530|9520|2
1639100870000|2021-12-10 01:47:50|9530.5|9520.5|9532.5|9522.5|9532.8|9522.8|9530.3|9520.3|13
1639100880000|2021-12-10 01:48:00|9532.8|9522.8|9533.1|9523.1|9533.1|9523.1|9532.5|9522.5|6
1639100890000|2021-12-10 01:48:10|9532.6|9522.6|9532.5|9522.5|9532.6|9522.6|9531.8|9521.8|9
1639100900000|2021-12-10 01:48:20|9532.3|9522.3|9532.8|9522.8|9532.9|9522.9|9532|9522|13
1639100910000|2021-12-10 01:48:30|9532.9|9522.9|9533.1|9523.1|9533.1|9523.1|9532.9|9522.9|4
1639100920000|2021-12-10 01:48:40|9532.9|9522.9|9533.1|9523.1|9533.1|9523.1|9532.9|9522.9|6
1639100930000|2021-12-10 01:48:50|9532.9|9522.9|9532.9|9522.9|9533.1|9523.1|9532.6|9522.6|7
1639100940000|2021-12-10 01:49:00|9533.1|9523.1|9533.1|9523.1|9533.4|9523.4|9532.9|9522.9|7
1639100950000|2021-12-10 01:49:10|9532.9|9522.9|9533.1|9523.1|9533.1|9523.1|9532.4|9522.4|6
1639100970000|2021-12-10 01:49:30|9532.9|9522.9|9532.3|9522.3|9532.9|9522.9|9532.3|9522.3|4
1639100980000|2021-12-10 01:49:40|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|1
1639100990000|2021-12-10 01:49:50|9532.9|9522.9|9533.4|9523.4|9533.5|9523.5|9532.9|9522.9|7
1639101000000|2021-12-10 01:50:00|9534.8|9524.8|9535.5|9525.5|9536|9526|9534.8|9524.8|10
1639101010000|2021-12-10 01:50:10|9535.8|9525.8|9536|9526|9536.8|9526.8|9535.8|9525.8|10
1639101020000|2021-12-10 01:50:20|9535|9525|9537.4|9527.4|9537.6|9527.6|9535|9525|14
1639101030000|2021-12-10 01:50:30|9537.6|9527.6|9537.1|9527.1|9537.6|9527.6|9537.1|9527.1|8
1639101040000|2021-12-10 01:50:40|9536.6|9526.6|9536.3|9526.3|9537.1|9527.1|9536.3|9526.3|12
1639101050000|2021-12-10 01:50:50|9536.5|9526.5|9536.5|9526.5|9537.6|9527.6|9536.5|9526.5|10
1639101060000|2021-12-10 01:51:00|9536.8|9526.8|9538|9528|9538.3|9528.3|9536.6|9526.6|14
1639101070000|2021-12-10 01:51:10|9537.8|9527.8|9537.5|9527.5|9538.3|9528.3|9537.5|9527.5|5
1639101080000|2021-12-10 01:51:20|9537.3|9527.3|9537.4|9527.4|9537.6|9527.6|9536.9|9526.9|8
1639101090000|2021-12-10 01:51:30|9537.1|9527.1|9536.5|9526.5|9537.1|9527.1|9535.8|9525.8|10
1639101100000|2021-12-10 01:51:40|9536.3|9526.3|9536.9|9526.9|9537.3|9527.3|9536.3|9526.3|7
1639101110000|2021-12-10 01:51:50|9537.4|9527.4|9537.5|9527.5|9537.6|9527.6|9537.1|9527.1|8
1639101120000|2021-12-10 01:52:00|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537.3|9527.3|4
1639101130000|2021-12-10 01:52:10|9536.6|9526.6|9537.1|9527.1|9537.5|9527.5|9536.3|9526.3|12
1639101140000|2021-12-10 01:52:20|9537.4|9527.4|9536.5|9526.5|9537.4|9527.4|9536.5|9526.5|3
1639101150000|2021-12-10 01:52:30|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|4
1639101160000|2021-12-10 01:52:40|9536.3|9526.3|9536.3|9526.3|9536.5|9526.5|9536.3|9526.3|5
1639101170000|2021-12-10 01:52:50|9536|9526|9536.1|9526.1|9536.1|9526.1|9536|9526|2
1639101180000|2021-12-10 01:53:00|9536.9|9526.9|9537.3|9527.3|9537.4|9527.4|9536.3|9526.3|7
1639101190000|2021-12-10 01:53:10|9537.5|9527.5|9536.8|9526.8|9537.8|9527.8|9536.8|9526.8|7
1639101200000|2021-12-10 01:53:20|9537.1|9527.1|9536.1|9526.1|9537.1|9527.1|9536|9526|7
1639101210000|2021-12-10 01:53:30|9536|9526|9536.1|9526.1|9536.1|9526.1|9536|9526|2
1639101220000|2021-12-10 01:53:40|9536|9526|9534.5|9524.5|9536|9526|9534.5|9524.5|3
1639101230000|2021-12-10 01:53:50|9534.8|9524.8|9534.9|9524.9|9534.9|9524.9|9534.8|9524.8|2
1639101240000|2021-12-10 01:54:00|9534.6|9524.6|9534.9|9524.9|9534.9|9524.9|9534.5|9524.5|4
1639101250000|2021-12-10 01:54:10|9535.3|9525.3|9534.3|9524.3|9535.3|9525.3|9533.8|9523.8|10
1639101260000|2021-12-10 01:54:20|9534|9524|9534|9524|9534|9524|9534|9524|1
1639101270000|2021-12-10 01:54:30|9533.8|9523.8|9533|9523|9533.8|9523.8|9533|9523|4
1639101280000|2021-12-10 01:54:40|9532.8|9522.8|9532.6|9522.6|9533|9523|9532.5|9522.5|8
1639101290000|2021-12-10 01:54:50|9532.9|9522.9|9533.8|9523.8|9534.3|9524.3|9532.9|9522.9|7
1639101300000|2021-12-10 01:55:00|9534|9524|9533.3|9523.3|9534|9524|9533.3|9523.3|8
1639101310000|2021-12-10 01:55:10|9533.6|9523.6|9533.3|9523.3|9533.6|9523.6|9533.3|9523.3|2
1639101320000|2021-12-10 01:55:20|9533|9523|9533.4|9523.4|9533.4|9523.4|9533|9523|4
1639101330000|2021-12-10 01:55:30|9533.6|9523.6|9534.3|9524.3|9534.3|9524.3|9533.5|9523.5|8
1639101340000|2021-12-10 01:55:40|9534.5|9524.5|9535.8|9525.8|9535.8|9525.8|9534.3|9524.3|8
1639101350000|2021-12-10 01:55:50|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|1
1639101360000|2021-12-10 01:56:00|9536|9526|9534.3|9524.3|9536|9526|9534.3|9524.3|3
1639101370000|2021-12-10 01:56:10|9534.5|9524.5|9534.4|9524.4|9535.1|9525.1|9534.4|9524.4|6
1639101380000|2021-12-10 01:56:20|9534.6|9524.6|9534.9|9524.9|9535.1|9525.1|9534.5|9524.5|5
1639101390000|2021-12-10 01:56:30|9535|9525|9535|9525|9535|9525|9535|9525|1
1639101400000|2021-12-10 01:56:40|9535.4|9525.4|9535.9|9525.9|9535.9|9525.9|9534.6|9524.6|6
1639101410000|2021-12-10 01:56:50|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1639101430000|2021-12-10 01:57:10|9536.4|9526.4|9537.5|9527.5|9538.8|9528.8|9536.4|9526.4|10
1639101440000|2021-12-10 01:57:20|9537.8|9527.8|9537.8|9527.8|9538|9528|9537.5|9527.5|9
1639101450000|2021-12-10 01:57:30|9537.5|9527.5|9538.5|9528.5|9538.6|9528.6|9537.5|9527.5|6
1639101460000|2021-12-10 01:57:40|9538.3|9528.3|9538|9528|9538.3|9528.3|9537.8|9527.8|4
1639101470000|2021-12-10 01:57:50|9537.8|9527.8|9537|9527|9537.8|9527.8|9536.9|9526.9|5
1639101480000|2021-12-10 01:58:00|9536.9|9526.9|9536.3|9526.3|9536.9|9526.9|9536.3|9526.3|3
1639101490000|2021-12-10 01:58:10|9536.9|9526.9|9538.8|9528.8|9538.8|9528.8|9536.9|9526.9|4
1639101500000|2021-12-10 01:58:20|9539.1|9529.1|9539.1|9529.1|9539.4|9529.4|9539.1|9529.1|3
1639101510000|2021-12-10 01:58:30|9538.9|9528.9|9539.1|9529.1|9539.1|9529.1|9538.9|9528.9|2
1639101530000|2021-12-10 01:58:50|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.6|9528.6|3
1639101540000|2021-12-10 01:59:00|9538.6|9528.6|9538.3|9528.3|9538.8|9528.8|9538.3|9528.3|11
1639101550000|2021-12-10 01:59:10|9537.6|9527.6|9538.9|9528.9|9538.9|9528.9|9537.6|9527.6|8
1639101560000|2021-12-10 01:59:20|9538.6|9528.6|9538.9|9528.9|9538.9|9528.9|9538.6|9528.6|4
1639101570000|2021-12-10 01:59:30|9539.1|9529.1|9539.4|9529.4|9539.4|9529.4|9539|9529|4
1639101580000|2021-12-10 01:59:40|9540|9530|9542.3|9532.3|9542.9|9532.9|9540|9530|11
1639101590000|2021-12-10 01:59:50|9542.6|9532.6|9543|9533|9543.5|9533.5|9542.6|9532.6|10
1639101600000|2021-12-10 02:00:00|9543.3|9533.3|9540.8|9530.8|9543.3|9533.3|9540.8|9530.8|9
1639101610000|2021-12-10 02:00:10|9540.5|9530.5|9540.3|9530.3|9540.9|9530.9|9539.3|9529.3|15
1639101620000|2021-12-10 02:00:20|9540.5|9530.5|9540.9|9530.9|9540.9|9530.9|9540.5|9530.5|5
1639101630000|2021-12-10 02:00:30|9541.3|9531.3|9541.3|9531.3|9541.5|9531.5|9541|9531|7
1639101640000|2021-12-10 02:00:40|9541|9531|9541.9|9531.9|9543|9533|9541|9531|10
1639101650000|2021-12-10 02:00:50|9541.6|9531.6|9541.8|9531.8|9542.1|9532.1|9541.5|9531.5|6
1639101660000|2021-12-10 02:01:00|9542|9532|9541.3|9531.3|9542.4|9532.4|9541.3|9531.3|8
1639101670000|2021-12-10 02:01:10|9541.5|9531.5|9541.9|9531.9|9541.9|9531.9|9541.5|9531.5|2
1639101680000|2021-12-10 02:01:20|9541.6|9531.6|9542|9532|9542|9532|9541.5|9531.5|5
1639101690000|2021-12-10 02:01:30|9542.4|9532.4|9542.1|9532.1|9542.4|9532.4|9542.1|9532.1|2
1639101700000|2021-12-10 02:01:40|9542.4|9532.4|9543|9533|9543.3|9533.3|9542.4|9532.4|5
1639101710000|2021-12-10 02:01:50|9543.3|9533.3|9543.8|9533.8|9543.8|9533.8|9543|9533|7
1639101720000|2021-12-10 02:02:00|9544|9534|9543.8|9533.8|9544.3|9534.3|9543.5|9533.5|7
1639101730000|2021-12-10 02:02:10|9544.1|9534.1|9544.1|9534.1|9544.5|9534.5|9543.9|9533.9|9
1639101740000|2021-12-10 02:02:20|9544.4|9534.4|9543.5|9533.5|9544.4|9534.4|9542.9|9532.9|7
1639101750000|2021-12-10 02:02:30|9543.3|9533.3|9543.5|9533.5|9543.5|9533.5|9543.3|9533.3|2
1639101760000|2021-12-10 02:02:40|9543.3|9533.3|9541.5|9531.5|9543.3|9533.3|9541.4|9531.4|11
1639101770000|2021-12-10 02:02:50|9541.8|9531.8|9541.6|9531.6|9541.8|9531.8|9541.3|9531.3|3
1639101780000|2021-12-10 02:03:00|9541.9|9531.9|9542.5|9532.5|9542.8|9532.8|9541.9|9531.9|4
1639101790000|2021-12-10 02:03:10|9542.1|9532.1|9542|9532|9542.1|9532.1|9541.6|9531.6|9
1639101800000|2021-12-10 02:03:20|9542.5|9532.5|9542.3|9532.3|9542.8|9532.8|9542.3|9532.3|4
1639101810000|2021-12-10 02:03:30|9542.1|9532.1|9542.5|9532.5|9542.8|9532.8|9542.1|9532.1|6
1639101820000|2021-12-10 02:03:40|9542.8|9532.8|9543.3|9533.3|9543.3|9533.3|9542.4|9532.4|9
1639101830000|2021-12-10 02:03:50|9543.5|9533.5|9542.8|9532.8|9543.5|9533.5|9542.5|9532.5|7
1639101840000|2021-12-10 02:04:00|9542.5|9532.5|9543.8|9533.8|9544|9534|9542.5|9532.5|11
1639101850000|2021-12-10 02:04:10|9543.4|9533.4|9544|9534|9544.3|9534.3|9543.4|9533.4|9
1639101860000|2021-12-10 02:04:20|9543.8|9533.8|9544|9534|9544|9534|9543.8|9533.8|6
1639101870000|2021-12-10 02:04:30|9544.3|9534.3|9543.4|9533.4|9544.3|9534.3|9543.4|9533.4|4
1639101880000|2021-12-10 02:04:40|9543.6|9533.6|9543.4|9533.4|9543.6|9533.6|9543|9533|4
1639101890000|2021-12-10 02:04:50|9543.9|9533.9|9545.3|9535.3|9545.3|9535.3|9543.9|9533.9|5
1639101900000|2021-12-10 02:05:00|9545.1|9535.1|9542.9|9532.9|9545.1|9535.1|9542.9|9532.9|12
1639101910000|2021-12-10 02:05:10|9543.1|9533.1|9544|9534|9544|9534|9542.9|9532.9|11
1639101920000|2021-12-10 02:05:20|9543.8|9533.8|9543.8|9533.8|9544|9534|9543.8|9533.8|7
1639101930000|2021-12-10 02:05:30|9543.5|9533.5|9544.1|9534.1|9544.3|9534.3|9542.9|9532.9|9
1639101940000|2021-12-10 02:05:40|9543.8|9533.8|9544|9534|9544|9534|9543.8|9533.8|2
1639101950000|2021-12-10 02:05:50|9543.6|9533.6|9543.6|9533.6|9543.9|9533.9|9543.6|9533.6|3
1639101960000|2021-12-10 02:06:00|9544|9534|9544.4|9534.4|9544.6|9534.6|9544|9534|7
1639101970000|2021-12-10 02:06:10|9543.9|9533.9|9544|9534|9544|9534|9543.8|9533.8|3
1639101980000|2021-12-10 02:06:20|9544.1|9534.1|9543.3|9533.3|9544.3|9534.3|9542.4|9532.4|10
1639101990000|2021-12-10 02:06:30|9542.9|9532.9|9543.3|9533.3|9543.5|9533.5|9542.9|9532.9|9
1639102000000|2021-12-10 02:06:40|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|1
1639102010000|2021-12-10 02:06:50|9542.6|9532.6|9542|9532|9542.6|9532.6|9541.9|9531.9|4
1639102020000|2021-12-10 02:07:00|9541.9|9531.9|9542|9532|9542|9532|9541.6|9531.6|6
1639102030000|2021-12-10 02:07:10|9541.9|9531.9|9541.9|9531.9|9542|9532|9541.9|9531.9|3
1639102040000|2021-12-10 02:07:20|9541.6|9531.6|9541.8|9531.8|9541.8|9531.8|9541.6|9531.6|4
1639102050000|2021-12-10 02:07:30|9541.6|9531.6|9542.1|9532.1|9542.1|9532.1|9541.6|9531.6|8
1639102060000|2021-12-10 02:07:40|9541.6|9531.6|9541.6|9531.6|9541.6|9531.6|9541.1|9531.1|5
1639102080000|2021-12-10 02:08:00|9542.4|9532.4|9542.1|9532.1|9542.4|9532.4|9541.9|9531.9|4
1639102090000|2021-12-10 02:08:10|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|1
1639102100000|2021-12-10 02:08:20|9541.6|9531.6|9541.9|9531.9|9542.4|9532.4|9541.6|9531.6|8
1639102110000|2021-12-10 02:08:30|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|9541.6|9531.6|13
1639102120000|2021-12-10 02:08:40|9541.9|9531.9|9541.6|9531.6|9541.9|9531.9|9541.3|9531.3|5
1639102130000|2021-12-10 02:08:50|9541.1|9531.1|9541.8|9531.8|9541.8|9531.8|9541.1|9531.1|2
1639102140000|2021-12-10 02:09:00|9541.5|9531.5|9539.3|9529.3|9541.5|9531.5|9538.8|9528.8|7
1639102150000|2021-12-10 02:09:10|9539.1|9529.1|9537.9|9527.9|9539.1|9529.1|9537.6|9527.6|7
1639102160000|2021-12-10 02:09:20|9537.6|9527.6|9537.9|9527.9|9537.9|9527.9|9536.8|9526.8|4
1639102170000|2021-12-10 02:09:30|9537.5|9527.5|9537.1|9527.1|9537.8|9527.8|9536.8|9526.8|11
1639102180000|2021-12-10 02:09:40|9537.4|9527.4|9538.8|9528.8|9538.8|9528.8|9536.9|9526.9|13
1639102190000|2021-12-10 02:09:50|9538.5|9528.5|9540|9530|9540|9530|9537.8|9527.8|11
1639102200000|2021-12-10 02:10:00|9539.8|9529.8|9539.5|9529.5|9539.8|9529.8|9538.9|9528.9|17
1639102210000|2021-12-10 02:10:10|9539.3|9529.3|9539.5|9529.5|9539.5|9529.5|9539.3|9529.3|2
1639102220000|2021-12-10 02:10:20|9539.3|9529.3|9539|9529|9539.5|9529.5|9538.5|9528.5|9
1639102230000|2021-12-10 02:10:30|9538.8|9528.8|9539.5|9529.5|9540|9530|9538.6|9528.6|11
1639102240000|2021-12-10 02:10:40|9539.3|9529.3|9539.8|9529.8|9540|9530|9539|9529|9
1639102250000|2021-12-10 02:10:50|9539.5|9529.5|9537|9527|9539.8|9529.8|9537|9527|8
1639102260000|2021-12-10 02:11:00|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9536.5|9526.5|7
1639102270000|2021-12-10 02:11:10|9537|9527|9537.8|9527.8|9538|9528|9537|9527|9
1639102280000|2021-12-10 02:11:20|9538|9528|9538.5|9528.5|9538.8|9528.8|9537.5|9527.5|9
1639102290000|2021-12-10 02:11:30|9538.8|9528.8|9537.3|9527.3|9539.1|9529.1|9537.3|9527.3|10
1639102300000|2021-12-10 02:11:40|9537.5|9527.5|9537.4|9527.4|9537.8|9527.8|9537.3|9527.3|5
1639102310000|2021-12-10 02:11:50|9537.8|9527.8|9537.3|9527.3|9537.8|9527.8|9537.3|9527.3|11
1639102320000|2021-12-10 02:12:00|9537.5|9527.5|9537.3|9527.3|9538.6|9528.6|9537.3|9527.3|10
1639102330000|2021-12-10 02:12:10|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.3|9527.3|13
1639102340000|2021-12-10 02:12:20|9538|9528|9537.4|9527.4|9538.1|9528.1|9537.4|9527.4|6
1639102350000|2021-12-10 02:12:30|9537.5|9527.5|9538.5|9528.5|9538.6|9528.6|9537.5|9527.5|9
1639102360000|2021-12-10 02:12:40|9538.1|9528.1|9538|9528|9538.4|9528.4|9537.5|9527.5|10
1639102370000|2021-12-10 02:12:50|9537.5|9527.5|9537.5|9527.5|9537.9|9527.9|9537.3|9527.3|7
1639102380000|2021-12-10 02:13:00|9537.3|9527.3|9538.3|9528.3|9538.5|9528.5|9537.3|9527.3|6
1639102390000|2021-12-10 02:13:10|9538.5|9528.5|9538.9|9528.9|9538.9|9528.9|9538.3|9528.3|5
1639102400000|2021-12-10 02:13:20|9538.6|9528.6|9539.1|9529.1|9539.1|9529.1|9538.4|9528.4|4
1639102410000|2021-12-10 02:13:30|9538.9|9528.9|9538.6|9528.6|9538.9|9528.9|9538.6|9528.6|2
1639102420000|2021-12-10 02:13:40|9537.8|9527.8|9538|9528|9538.1|9528.1|9537.8|9527.8|3
1639102430000|2021-12-10 02:13:50|9538.3|9528.3|9538.4|9528.4|9538.4|9528.4|9538.3|9528.3|2
1639102440000|2021-12-10 02:14:00|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|1
1639102460000|2021-12-10 02:14:20|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1639102470000|2021-12-10 02:14:30|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|1
1639102480000|2021-12-10 02:14:40|9539.4|9529.4|9539.6|9529.6|9539.6|9529.6|9539.4|9529.4|2
1639102490000|2021-12-10 02:14:50|9539.4|9529.4|9538|9528|9539.4|9529.4|9537.5|9527.5|8
1639102500000|2021-12-10 02:15:00|9538.3|9528.3|9538.3|9528.3|9538.6|9528.6|9538.3|9528.3|3
1639102510000|2021-12-10 02:15:10|9538|9528|9537.8|9527.8|9538|9528|9537.8|9527.8|8
1639102520000|2021-12-10 02:15:20|9538|9528|9537.8|9527.8|9538|9528|9537.8|9527.8|4
1639102530000|2021-12-10 02:15:30|9537.5|9527.5|9537|9527|9537.5|9527.5|9536.5|9526.5|8
1639102540000|2021-12-10 02:15:40|9536.6|9526.6|9536.9|9526.9|9536.9|9526.9|9536.6|9526.6|4
1639102550000|2021-12-10 02:15:50|9538.9|9528.9|9538.6|9528.6|9538.9|9528.9|9538.6|9528.6|2
1639102560000|2021-12-10 02:16:00|9538.4|9528.4|9537.4|9527.4|9538.4|9528.4|9537.4|9527.4|2
1639102570000|2021-12-10 02:16:10|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1639102590000|2021-12-10 02:16:30|9536.3|9526.3|9535.8|9525.8|9536.3|9526.3|9535.8|9525.8|2
1639102600000|2021-12-10 02:16:40|9536|9526|9536|9526|9536|9526|9536|9526|1
1639102620000|2021-12-10 02:17:00|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1639102630000|2021-12-10 02:17:10|9536|9526|9536|9526|9536|9526|9536|9526|1
1639102680000|2021-12-10 02:18:00|9536.3|9526.3|9536.5|9526.5|9536.8|9526.8|9536.3|9526.3|4
1639102710000|2021-12-10 02:18:30|9536.8|9526.8|9536.8|9526.8|9537|9527|9536.8|9526.8|3
1639102720000|2021-12-10 02:18:40|9536.4|9526.4|9536.3|9526.3|9536.4|9526.4|9536.3|9526.3|2
1639102730000|2021-12-10 02:18:50|9536|9526|9536.3|9526.3|9536.3|9526.3|9536|9526|2
1639102740000|2021-12-10 02:19:00|9536.4|9526.4|9536.3|9526.3|9536.4|9526.4|9536.3|9526.3|2
1639102750000|2021-12-10 02:19:10|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1639102760000|2021-12-10 02:19:20|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|2
1639102770000|2021-12-10 02:19:30|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1639102810000|2021-12-10 02:20:10|9536.4|9526.4|9536.3|9526.3|9536.4|9526.4|9536.3|9526.3|2
1639102870000|2021-12-10 02:21:10|9536|9526|9536.3|9526.3|9536.3|9526.3|9536|9526|2
1639102910000|2021-12-10 02:21:50|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|1
1639102920000|2021-12-10 02:22:00|9536.3|9526.3|9536|9526|9536.3|9526.3|9536|9526|2
1639102930000|2021-12-10 02:22:10|9535.8|9525.8|9536|9526|9536|9526|9535.8|9525.8|2
1639102950000|2021-12-10 02:22:30|9535.8|9525.8|9534.8|9524.8|9535.8|9525.8|9534.3|9524.3|7
1639102960000|2021-12-10 02:22:40|9534.5|9524.5|9534.8|9524.8|9535.3|9525.3|9534.5|9524.5|8
1639102970000|2021-12-10 02:22:50|9535|9525|9534.8|9524.8|9535|9525|9534.8|9524.8|4
1639102980000|2021-12-10 02:23:00|9535|9525|9534.5|9524.5|9535|9525|9534.3|9524.3|5
1639102990000|2021-12-10 02:23:10|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1639103000000|2021-12-10 02:23:20|9534.5|9524.5|9534.8|9524.8|9535|9525|9534.5|9524.5|3
1639103010000|2021-12-10 02:23:30|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1639103020000|2021-12-10 02:23:40|9534.8|9524.8|9535|9525|9535|9525|9534.8|9524.8|2
1639103040000|2021-12-10 02:24:00|9534.8|9524.8|9535|9525|9535|9525|9534.5|9524.5|5
1639103060000|2021-12-10 02:24:20|9534.8|9524.8|9535|9525|9535|9525|9534.5|9524.5|4
1639103090000|2021-12-10 02:24:50|9534.8|9524.8|9535|9525|9535|9525|9534.5|9524.5|10
1639103100000|2021-12-10 02:25:00|9534.8|9524.8|9535.3|9525.3|9535.3|9525.3|9534.5|9524.5|5
1639103130000|2021-12-10 02:25:30|9535.6|9525.6|9535.4|9525.4|9535.6|9525.6|9535.4|9525.4|2
1639103140000|2021-12-10 02:25:40|9535.6|9525.6|9535.4|9525.4|9536.3|9526.3|9535.4|9525.4|5
1639103150000|2021-12-10 02:25:50|9535.8|9525.8|9536|9526|9536.3|9526.3|9535.8|9525.8|6
1639103160000|2021-12-10 02:26:00|9535.6|9525.6|9535.5|9525.5|9535.6|9525.6|9535.5|9525.5|2
1639103170000|2021-12-10 02:26:10|9535.8|9525.8|9535.5|9525.5|9535.9|9525.9|9535.5|9525.5|4
1639103180000|2021-12-10 02:26:20|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1639103190000|2021-12-10 02:26:30|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.3|9525.3|3
1639103200000|2021-12-10 02:26:40|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1639103220000|2021-12-10 02:27:00|9535.5|9525.5|9535.3|9525.3|9535.8|9525.8|9535.3|9525.3|3
1639103230000|2021-12-10 02:27:10|9534.8|9524.8|9535|9525|9535|9525|9534.8|9524.8|2
1639103240000|2021-12-10 02:27:20|9534.8|9524.8|9534.4|9524.4|9534.8|9524.8|9534.4|9524.4|3
1639103250000|2021-12-10 02:27:30|9534|9524|9534.3|9524.3|9534.3|9524.3|9534|9524|2
1639103280000|2021-12-10 02:28:00|9534|9524|9533.8|9523.8|9534.3|9524.3|9533.6|9523.6|5
1639103290000|2021-12-10 02:28:10|9534.1|9524.1|9533.8|9523.8|9534.3|9524.3|9533.8|9523.8|4
1639103300000|2021-12-10 02:28:20|9534.1|9524.1|9533.8|9523.8|9534.3|9524.3|9533.8|9523.8|4
1639103310000|2021-12-10 02:28:30|9534.1|9524.1|9535.3|9525.3|9535.3|9525.3|9533.8|9523.8|5
1639103320000|2021-12-10 02:28:40|9534.9|9524.9|9535.3|9525.3|9535.3|9525.3|9534.9|9524.9|2
1639103350000|2021-12-10 02:29:10|9535|9525|9534.8|9524.8|9535|9525|9534.8|9524.8|2
1639103380000|2021-12-10 02:29:40|9534.4|9524.4|9534.8|9524.8|9534.8|9524.8|9534.4|9524.4|4
1639103390000|2021-12-10 02:29:50|9535|9525|9535.5|9525.5|9536|9526|9535|9525|6
1639103400000|2021-12-10 02:30:00|9535.8|9525.8|9536.5|9526.5|9536.5|9526.5|9535.8|9525.8|4
1639103410000|2021-12-10 02:30:10|9536.1|9526.1|9536|9526|9536.3|9526.3|9534.6|9524.6|18
1639103420000|2021-12-10 02:30:20|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536|9526|3
1639103430000|2021-12-10 02:30:30|9536.5|9526.5|9537|9527|9537|9527|9536.5|9526.5|3
1639103440000|2021-12-10 02:30:40|9537.3|9527.3|9539.1|9529.1|9539.1|9529.1|9537.3|9527.3|5
1639103450000|2021-12-10 02:30:50|9538.9|9528.9|9538.9|9528.9|9539.1|9529.1|9538.6|9528.6|7
1639103460000|2021-12-10 02:31:00|9539.1|9529.1|9538.9|9528.9|9539.1|9529.1|9538.6|9528.6|4
1639103470000|2021-12-10 02:31:10|9539.1|9529.1|9539.4|9529.4|9539.4|9529.4|9539.1|9529.1|8
1639103480000|2021-12-10 02:31:20|9539.1|9529.1|9538.3|9528.3|9539.1|9529.1|9538.3|9528.3|5
1639103490000|2021-12-10 02:31:30|9538|9528|9537.9|9527.9|9538|9528|9537.9|9527.9|2
1639103510000|2021-12-10 02:31:50|9539.1|9529.1|9538.5|9528.5|9539.1|9529.1|9538.5|9528.5|4
1639103520000|2021-12-10 02:32:00|9538.6|9528.6|9539.4|9529.4|9539.4|9529.4|9538.5|9528.5|8
1639103530000|2021-12-10 02:32:10|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|1
1639103540000|2021-12-10 02:32:20|9538.9|9528.9|9538.9|9528.9|9539.1|9529.1|9538.9|9528.9|5
1639103550000|2021-12-10 02:32:30|9539.1|9529.1|9539.1|9529.1|9539.4|9529.4|9539.1|9529.1|3
1639103560000|2021-12-10 02:32:40|9539.4|9529.4|9539.6|9529.6|9539.6|9529.6|9539.4|9529.4|3
1639103570000|2021-12-10 02:32:50|9539.9|9529.9|9539.6|9529.6|9539.9|9529.9|9539.6|9529.6|2
1639103580000|2021-12-10 02:33:00|9539.9|9529.9|9539.8|9529.8|9541.5|9531.5|9539.5|9529.5|8
1639103590000|2021-12-10 02:33:10|9539.5|9529.5|9540|9530|9540|9530|9539.5|9529.5|4
1639103600000|2021-12-10 02:33:20|9540.3|9530.3|9540.9|9530.9|9540.9|9530.9|9540.3|9530.3|2
1639103610000|2021-12-10 02:33:30|9540.5|9530.5|9540.8|9530.8|9541|9531|9540.5|9530.5|5
1639103620000|2021-12-10 02:33:40|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1639103630000|2021-12-10 02:33:50|9541|9531|9540.5|9530.5|9541|9531|9540.4|9530.4|6
1639103640000|2021-12-10 02:34:00|9540.1|9530.1|9539.5|9529.5|9540.1|9530.1|9539.5|9529.5|6
1639103650000|2021-12-10 02:34:10|9539.8|9529.8|9540.1|9530.1|9540.3|9530.3|9539.8|9529.8|7
1639103660000|2021-12-10 02:34:20|9539.8|9529.8|9540|9530|9540|9530|9539.3|9529.3|8
1639103670000|2021-12-10 02:34:30|9540.4|9530.4|9540.9|9530.9|9540.9|9530.9|9540|9530|11
1639103680000|2021-12-10 02:34:40|9541.1|9531.1|9540.6|9530.6|9541.1|9531.1|9540.5|9530.5|9
1639103690000|2021-12-10 02:34:50|9540.8|9530.8|9541|9531|9541.1|9531.1|9540.8|9530.8|9
1639103700000|2021-12-10 02:35:00|9541.1|9531.1|9541.5|9531.5|9541.5|9531.5|9540.9|9530.9|6
1639103710000|2021-12-10 02:35:10|9541.8|9531.8|9540.9|9530.9|9541.8|9531.8|9540.5|9530.5|8
1639103720000|2021-12-10 02:35:20|9540.5|9530.5|9541.5|9531.5|9542|9532|9540.5|9530.5|4
1639103730000|2021-12-10 02:35:30|9541.3|9531.3|9542.5|9532.5|9542.5|9532.5|9540.8|9530.8|13
1639103740000|2021-12-10 02:35:40|9542.8|9532.8|9542.9|9532.9|9543.4|9533.4|9542.6|9532.6|11
1639103750000|2021-12-10 02:35:50|9543.3|9533.3|9543.3|9533.3|9543.6|9533.6|9543.3|9533.3|4
1639103760000|2021-12-10 02:36:00|9543.5|9533.5|9546.1|9536.1|9546.1|9536.1|9543.3|9533.3|15
1639103770000|2021-12-10 02:36:10|9545.9|9535.9|9544.4|9534.4|9545.9|9535.9|9544.1|9534.1|10
1639103780000|2021-12-10 02:36:20|9544.1|9534.1|9545.3|9535.3|9545.4|9535.4|9544.1|9534.1|4
1639103790000|2021-12-10 02:36:30|9545|9535|9545.6|9535.6|9545.6|9535.6|9545|9535|5
1639103800000|2021-12-10 02:36:40|9545.4|9535.4|9544.3|9534.3|9545.4|9535.4|9544.3|9534.3|6
1639103810000|2021-12-10 02:36:50|9544.1|9534.1|9544.6|9534.6|9544.6|9534.6|9543.5|9533.5|9
1639103820000|2021-12-10 02:37:00|9544.4|9534.4|9546|9536|9546|9536|9544.1|9534.1|7
1639103830000|2021-12-10 02:37:10|9546.1|9536.1|9544.8|9534.8|9546.1|9536.1|9544.8|9534.8|8
1639103840000|2021-12-10 02:37:20|9544.4|9534.4|9545.6|9535.6|9545.6|9535.6|9544.4|9534.4|5
1639103850000|2021-12-10 02:37:30|9544.8|9534.8|9545.9|9535.9|9545.9|9535.9|9544.8|9534.8|3
1639103860000|2021-12-10 02:37:40|9545.6|9535.6|9544.6|9534.6|9545.6|9535.6|9544.6|9534.6|2
1639103870000|2021-12-10 02:37:50|9544.5|9534.5|9543.8|9533.8|9544.5|9534.5|9543.8|9533.8|2
1639103880000|2021-12-10 02:38:00|9543.4|9533.4|9543.6|9533.6|9544.1|9534.1|9543.1|9533.1|10
1639103890000|2021-12-10 02:38:10|9543.4|9533.4|9543.5|9533.5|9543.6|9533.6|9543.4|9533.4|3
1639103900000|2021-12-10 02:38:20|9542.9|9532.9|9544.3|9534.3|9544.3|9534.3|9542.9|9532.9|7
1639103910000|2021-12-10 02:38:30|9544.5|9534.5|9545.9|9535.9|9546.1|9536.1|9544.5|9534.5|9
1639103920000|2021-12-10 02:38:40|9546|9536|9546|9536|9546.4|9536.4|9546|9536|3
1639103930000|2021-12-10 02:38:50|9545.8|9535.8|9545.4|9535.4|9545.8|9535.8|9545.1|9535.1|4
1639103940000|2021-12-10 02:39:00|9545.6|9535.6|9543.8|9533.8|9546.1|9536.1|9543.8|9533.8|8
1639103950000|2021-12-10 02:39:10|9543.5|9533.5|9543.8|9533.8|9543.8|9533.8|9543.5|9533.5|4
1639103960000|2021-12-10 02:39:20|9544|9534|9544.4|9534.4|9544.6|9534.6|9544|9534|3
1639103970000|2021-12-10 02:39:30|9544.1|9534.1|9544.4|9534.4|9544.4|9534.4|9544.1|9534.1|2
1639103990000|2021-12-10 02:39:50|9544.1|9534.1|9545|9535|9545|9535|9544.1|9534.1|4
1639104000000|2021-12-10 02:40:00|9545.1|9535.1|9545.8|9535.8|9546|9536|9545.1|9535.1|5
1639104010000|2021-12-10 02:40:10|9546|9536|9545.5|9535.5|9546.8|9536.8|9545.5|9535.5|8
1639104020000|2021-12-10 02:40:20|9545.8|9535.8|9544.5|9534.5|9545.9|9535.9|9544.5|9534.5|11
1639104030000|2021-12-10 02:40:30|9544.8|9534.8|9544.8|9534.8|9545.8|9535.8|9544.8|9534.8|12
1639104040000|2021-12-10 02:40:40|9544.5|9534.5|9544|9534|9544.9|9534.9|9544|9534|5
1639104060000|2021-12-10 02:41:00|9544.4|9534.4|9544.1|9534.1|9544.4|9534.4|9543.9|9533.9|5
1639104070000|2021-12-10 02:41:10|9544.4|9534.4|9544.9|9534.9|9545.1|9535.1|9544.4|9534.4|4
1639104080000|2021-12-10 02:41:20|9543.9|9533.9|9542.3|9532.3|9543.9|9533.9|9542.3|9532.3|4
1639104090000|2021-12-10 02:41:30|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1639104100000|2021-12-10 02:41:40|9542.3|9532.3|9542.5|9532.5|9542.5|9532.5|9542.3|9532.3|2
1639104110000|2021-12-10 02:41:50|9542.3|9532.3|9542.5|9532.5|9542.5|9532.5|9542.3|9532.3|2
1639104120000|2021-12-10 02:42:00|9542.3|9532.3|9542.5|9532.5|9542.5|9532.5|9542.3|9532.3|2
1639104130000|2021-12-10 02:42:10|9542.3|9532.3|9541.9|9531.9|9542.3|9532.3|9541.8|9531.8|4
1639104140000|2021-12-10 02:42:20|9542.3|9532.3|9542.5|9532.5|9542.5|9532.5|9542.3|9532.3|2
1639104150000|2021-12-10 02:42:30|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542.6|9532.6|3
1639104160000|2021-12-10 02:42:40|9543.1|9533.1|9543.9|9533.9|9543.9|9533.9|9543.1|9533.1|4
1639104170000|2021-12-10 02:42:50|9542.9|9532.9|9543.1|9533.1|9543.1|9533.1|9542.9|9532.9|2
1639104180000|2021-12-10 02:43:00|9543.4|9533.4|9543.8|9533.8|9543.8|9533.8|9543.4|9533.4|2
1639104190000|2021-12-10 02:43:10|9543.9|9533.9|9543.9|9533.9|9544.3|9534.3|9543.6|9533.6|5
1639104200000|2021-12-10 02:43:20|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|1
1639104210000|2021-12-10 02:43:30|9543.4|9533.4|9541.8|9531.8|9543.4|9533.4|9541.8|9531.8|5
1639104220000|2021-12-10 02:43:40|9541.5|9531.5|9541.8|9531.8|9542|9532|9541.5|9531.5|10
1639104230000|2021-12-10 02:43:50|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1639104240000|2021-12-10 02:44:00|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1639104250000|2021-12-10 02:44:10|9541|9531|9541.8|9531.8|9542|9532|9541|9531|13
1639104260000|2021-12-10 02:44:20|9541.5|9531.5|9540.4|9530.4|9541.5|9531.5|9540.4|9530.4|7
1639104270000|2021-12-10 02:44:30|9540.6|9530.6|9540.4|9530.4|9540.6|9530.6|9540.4|9530.4|4
1639104280000|2021-12-10 02:44:40|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|1
1639104290000|2021-12-10 02:44:50|9538.1|9528.1|9538.4|9528.4|9538.4|9528.4|9538.1|9528.1|2
1639104300000|2021-12-10 02:45:00|9538.5|9528.5|9538.5|9528.5|9538.8|9528.8|9538.5|9528.5|5
1639104310000|2021-12-10 02:45:10|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1639104320000|2021-12-10 02:45:20|9538|9528|9536.8|9526.8|9538|9528|9536.8|9526.8|5
1639104330000|2021-12-10 02:45:30|9536.9|9526.9|9537.4|9527.4|9537.4|9527.4|9536.9|9526.9|3
1639104340000|2021-12-10 02:45:40|9537|9527|9537|9527|9537|9527|9537|9527|1
1639104380000|2021-12-10 02:46:20|9537.9|9527.9|9537.6|9527.6|9537.9|9527.9|9537.4|9527.4|5
1639104390000|2021-12-10 02:46:30|9537.8|9527.8|9537.8|9527.8|9538|9528|9537.8|9527.8|3
1639104400000|2021-12-10 02:46:40|9538|9528|9537|9527|9538|9528|9536.5|9526.5|3
1639104420000|2021-12-10 02:47:00|9537.3|9527.3|9539|9529|9539|9529|9537.3|9527.3|4
1639104430000|2021-12-10 02:47:10|9538.8|9528.8|9538|9528|9538.8|9528.8|9538|9528|2
1639104440000|2021-12-10 02:47:20|9537.8|9527.8|9537.3|9527.3|9537.8|9527.8|9537|9527|3
1639104450000|2021-12-10 02:47:30|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1639104460000|2021-12-10 02:47:40|9537.3|9527.3|9537|9527|9537.3|9527.3|9537|9527|2
1639104470000|2021-12-10 02:47:50|9537.3|9527.3|9537.6|9527.6|9537.6|9527.6|9537.3|9527.3|2
1639104490000|2021-12-10 02:48:10|9537|9527|9536.4|9526.4|9537|9527|9536.4|9526.4|2
1639104530000|2021-12-10 02:48:50|9536.1|9526.1|9536.4|9526.4|9536.4|9526.4|9536.1|9526.1|2
1639104560000|2021-12-10 02:49:20|9536.1|9526.1|9536.8|9526.8|9536.8|9526.8|9536.1|9526.1|6
1639104570000|2021-12-10 02:49:30|9536.5|9526.5|9536.8|9526.8|9536.8|9526.8|9536.5|9526.5|2
1639104580000|2021-12-10 02:49:40|9537.1|9527.1|9536.4|9526.4|9537.5|9527.5|9536.1|9526.1|10
1639104590000|2021-12-10 02:49:50|9536.1|9526.1|9534.9|9524.9|9536.1|9526.1|9534.9|9524.9|5
1639104600000|2021-12-10 02:50:00|9534.5|9524.5|9535.5|9525.5|9535.5|9525.5|9534.5|9524.5|5
1639104610000|2021-12-10 02:50:10|9535.4|9525.4|9533.4|9523.4|9535.4|9525.4|9532.5|9522.5|9
1639104620000|2021-12-10 02:50:20|9533.1|9523.1|9533.4|9523.4|9533.4|9523.4|9532.9|9522.9|4
1639104630000|2021-12-10 02:50:30|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|1
1639104640000|2021-12-10 02:50:40|9533|9523|9532.5|9522.5|9533.4|9523.4|9532.3|9522.3|7
1639104650000|2021-12-10 02:50:50|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9532.3|9522.3|2
1639104660000|2021-12-10 02:51:00|9532.8|9522.8|9534.5|9524.5|9534.5|9524.5|9532.8|9522.8|9
1639104670000|2021-12-10 02:51:10|9534.3|9524.3|9534.5|9524.5|9534.5|9524.5|9534|9524|5
1639104680000|2021-12-10 02:51:20|9534.3|9524.3|9534|9524|9534.8|9524.8|9533.8|9523.8|7
1639104690000|2021-12-10 02:51:30|9533.8|9523.8|9534|9524|9534.9|9524.9|9533.8|9523.8|11
1639104700000|2021-12-10 02:51:40|9534.3|9524.3|9534.5|9524.5|9534.8|9524.8|9534.3|9524.3|8
1639104710000|2021-12-10 02:51:50|9534.8|9524.8|9535|9525|9535|9525|9534.3|9524.3|7
1639104720000|2021-12-10 02:52:00|9535.3|9525.3|9534.5|9524.5|9535.5|9525.5|9534|9524|14
1639104730000|2021-12-10 02:52:10|9534.3|9524.3|9534.5|9524.5|9534.8|9524.8|9534.3|9524.3|4
1639104740000|2021-12-10 02:52:20|9534.8|9524.8|9533.6|9523.6|9534.8|9524.8|9533.5|9523.5|8
1639104750000|2021-12-10 02:52:30|9533.9|9523.9|9534.6|9524.6|9534.8|9524.8|9533.9|9523.9|4
1639104760000|2021-12-10 02:52:40|9534.8|9524.8|9534.5|9524.5|9534.8|9524.8|9534|9524|12
1639104770000|2021-12-10 02:52:50|9534.3|9524.3|9534.8|9524.8|9535|9525|9533.8|9523.8|10
1639104780000|2021-12-10 02:53:00|9535|9525|9534.5|9524.5|9535|9525|9534.3|9524.3|12
1639104790000|2021-12-10 02:53:10|9534.8|9524.8|9534.3|9524.3|9535|9525|9534.3|9524.3|8
1639104810000|2021-12-10 02:53:30|9534.5|9524.5|9534.3|9524.3|9535|9525|9534.3|9524.3|6
1639104820000|2021-12-10 02:53:40|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.3|9524.3|3
1639104830000|2021-12-10 02:53:50|9534.3|9524.3|9534.5|9524.5|9534.8|9524.8|9534.3|9524.3|16
1639104840000|2021-12-10 02:54:00|9534.3|9524.3|9534.3|9524.3|9534.8|9524.8|9534|9524|9
1639104850000|2021-12-10 02:54:10|9534.5|9524.5|9535|9525|9535.1|9525.1|9534.5|9524.5|4
1639104860000|2021-12-10 02:54:20|9534.5|9524.5|9534.5|9524.5|9534.8|9524.8|9534.3|9524.3|6
1639104870000|2021-12-10 02:54:30|9534.8|9524.8|9534.5|9524.5|9534.9|9524.9|9534.5|9524.5|7
1639104880000|2021-12-10 02:54:40|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1639104890000|2021-12-10 02:54:50|9534.5|9524.5|9534.3|9524.3|9534.8|9524.8|9534.3|9524.3|4
1639104900000|2021-12-10 02:55:00|9534.5|9524.5|9535.1|9525.1|9535.1|9525.1|9534.5|9524.5|2
1639104910000|2021-12-10 02:55:10|9535.4|9525.4|9535.8|9525.8|9535.8|9525.8|9535.4|9525.4|2
1639104920000|2021-12-10 02:55:20|9535.5|9525.5|9535.8|9525.8|9535.8|9525.8|9535.3|9525.3|3
1639104930000|2021-12-10 02:55:30|9536|9526|9535.3|9525.3|9536.8|9526.8|9535.3|9525.3|5
1639104940000|2021-12-10 02:55:40|9535.8|9525.8|9534.8|9524.8|9535.9|9525.9|9534.8|9524.8|10
1639104950000|2021-12-10 02:55:50|9534.5|9524.5|9535.5|9525.5|9535.5|9525.5|9534.5|9524.5|7
1639104960000|2021-12-10 02:56:00|9535.3|9525.3|9535.5|9525.5|9535.5|9525.5|9535.3|9525.3|2
1639104970000|2021-12-10 02:56:10|9535.8|9525.8|9536.6|9526.6|9536.8|9526.8|9535.8|9525.8|6
1639104980000|2021-12-10 02:56:20|9536.8|9526.8|9536.3|9526.3|9537|9527|9536.3|9526.3|6
1639104990000|2021-12-10 02:56:30|9536|9526|9536|9526|9536.3|9526.3|9535.6|9525.6|11
1639105000000|2021-12-10 02:56:40|9536.3|9526.3|9536|9526|9536.3|9526.3|9536|9526|8
1639105010000|2021-12-10 02:56:50|9536.3|9526.3|9536.3|9526.3|9536.5|9526.5|9536.3|9526.3|5
1639105020000|2021-12-10 02:57:00|9536.5|9526.5|9536|9526|9536.5|9526.5|9535.3|9525.3|9
1639105030000|2021-12-10 02:57:10|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|1
1639105040000|2021-12-10 02:57:20|9535.4|9525.4|9534.9|9524.9|9535.4|9525.4|9534.9|9524.9|3
1639105050000|2021-12-10 02:57:30|9535.1|9525.1|9535.5|9525.5|9535.5|9525.5|9535.1|9525.1|2
1639105060000|2021-12-10 02:57:40|9536|9526|9535.5|9525.5|9536|9526|9535.5|9525.5|6
1639105100000|2021-12-10 02:58:20|9535.8|9525.8|9535.8|9525.8|9536.3|9526.3|9535.8|9525.8|3
1639105110000|2021-12-10 02:58:30|9536.1|9526.1|9536.3|9526.3|9536.3|9526.3|9536.1|9526.1|2
1639105120000|2021-12-10 02:58:40|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1639105130000|2021-12-10 02:58:50|9536|9526|9536.5|9526.5|9536.5|9526.5|9536|9526|2
1639105150000|2021-12-10 02:59:10|9536.3|9526.3|9533.5|9523.5|9536.3|9526.3|9533.5|9523.5|10
1639105160000|2021-12-10 02:59:20|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1639105170000|2021-12-10 02:59:30|9533.5|9523.5|9529|9519|9533.5|9523.5|9529|9519|12
1639105180000|2021-12-10 02:59:40|9529.3|9519.3|9529.1|9519.1|9529.4|9519.4|9528.5|9518.5|7
1639105190000|2021-12-10 02:59:50|9529.4|9519.4|9529.1|9519.1|9529.9|9519.9|9529.1|9519.1|5
1639105200000|2021-12-10 03:00:00|9528.6|9518.6|9529.3|9519.3|9529.3|9519.3|9528.6|9518.6|8
1639105210000|2021-12-10 03:00:10|9529|9519|9529.4|9519.4|9529.4|9519.4|9529|9519|4
1639105220000|2021-12-10 03:00:20|9529.6|9519.6|9529.3|9519.3|9529.6|9519.6|9529|9519|4
1639105230000|2021-12-10 03:00:30|9529|9519|9528.5|9518.5|9529|9519|9528.5|9518.5|6
1639105240000|2021-12-10 03:00:40|9528.4|9518.4|9527.9|9517.9|9528.4|9518.4|9527.1|9517.1|9
1639105250000|2021-12-10 03:00:50|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|1
1639105260000|2021-12-10 03:01:00|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|9527.9|9517.9|5
1639105270000|2021-12-10 03:01:10|9528.1|9518.1|9527.8|9517.8|9528.1|9518.1|9527.8|9517.8|2
1639105280000|2021-12-10 03:01:20|9527.5|9517.5|9526|9516|9527.5|9517.5|9525.3|9515.3|7
1639105290000|2021-12-10 03:01:30|9526.3|9516.3|9526.1|9516.1|9526.3|9516.3|9526.1|9516.1|2
1639105300000|2021-12-10 03:01:40|9525.8|9515.8|9526.6|9516.6|9527.5|9517.5|9525.8|9515.8|8
1639105310000|2021-12-10 03:01:50|9526.9|9516.9|9526.1|9516.1|9527.1|9517.1|9526.1|9516.1|8
1639105320000|2021-12-10 03:02:00|9526.3|9516.3|9527.4|9517.4|9528.5|9518.5|9526.3|9516.3|10
1639105330000|2021-12-10 03:02:10|9527.1|9517.1|9528.8|9518.8|9528.8|9518.8|9527.1|9517.1|8
1639105340000|2021-12-10 03:02:20|9529|9519|9527|9517|9529|9519|9527|9517|7
1639105350000|2021-12-10 03:02:30|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|9526.9|9516.9|3
1639105360000|2021-12-10 03:02:40|9527.9|9517.9|9527.8|9517.8|9527.9|9517.9|9527.6|9517.6|3
1639105370000|2021-12-10 03:02:50|9528.3|9518.3|9527.8|9517.8|9528.9|9518.9|9527.8|9517.8|5
1639105380000|2021-12-10 03:03:00|9528|9518|9527.4|9517.4|9528.4|9518.4|9527|9517|7
1639105390000|2021-12-10 03:03:10|9527|9517|9526.3|9516.3|9527|9517|9526.3|9516.3|3
1639105400000|2021-12-10 03:03:20|9526.6|9516.6|9527.9|9517.9|9528.1|9518.1|9526.6|9516.6|8
1639105410000|2021-12-10 03:03:30|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9528.3|9518.3|2
1639105420000|2021-12-10 03:03:40|9528.1|9518.1|9528.9|9518.9|9528.9|9518.9|9528.1|9518.1|3
1639105430000|2021-12-10 03:03:50|9528.5|9518.5|9528.8|9518.8|9528.8|9518.8|9527.6|9517.6|5
1639105440000|2021-12-10 03:04:00|9528.4|9518.4|9528.1|9518.1|9528.4|9518.4|9528.1|9518.1|2
1639105450000|2021-12-10 03:04:10|9528.5|9518.5|9529.3|9519.3|9529.4|9519.4|9528.5|9518.5|5
1639105460000|2021-12-10 03:04:20|9529|9519|9528.3|9518.3|9530.3|9520.3|9528.3|9518.3|9
1639105470000|2021-12-10 03:04:30|9528.5|9518.5|9526.5|9516.5|9528.5|9518.5|9526.3|9516.3|9
1639105480000|2021-12-10 03:04:40|9526.6|9516.6|9526.3|9516.3|9526.6|9516.6|9526.3|9516.3|2
1639105490000|2021-12-10 03:04:50|9526.6|9516.6|9526.8|9516.8|9526.8|9516.8|9526.6|9516.6|2
1639105500000|2021-12-10 03:05:00|9526.5|9516.5|9526.1|9516.1|9526.5|9516.5|9526.1|9516.1|3
1639105510000|2021-12-10 03:05:10|9526.4|9516.4|9526.6|9516.6|9526.6|9516.6|9526.4|9516.4|3
1639105520000|2021-12-10 03:05:20|9526.9|9516.9|9527.1|9517.1|9527.4|9517.4|9526.5|9516.5|11
1639105530000|2021-12-10 03:05:30|9527.4|9517.4|9527.8|9517.8|9527.8|9517.8|9527.3|9517.3|8
1639105540000|2021-12-10 03:05:40|9527.5|9517.5|9526.9|9516.9|9527.5|9517.5|9526|9516|11
1639105550000|2021-12-10 03:05:50|9527.8|9517.8|9527.3|9517.3|9527.8|9517.8|9527|9517|9
1639105560000|2021-12-10 03:06:00|9527|9517|9528|9518|9528.3|9518.3|9527|9517|6
1639105570000|2021-12-10 03:06:10|9528.1|9518.1|9528.8|9518.8|9528.8|9518.8|9528.1|9518.1|4
1639105590000|2021-12-10 03:06:30|9529|9519|9529.5|9519.5|9529.6|9519.6|9528.8|9518.8|7
1639105600000|2021-12-10 03:06:40|9529.8|9519.8|9529.5|9519.5|9529.8|9519.8|9529.5|9519.5|2
1639105620000|2021-12-10 03:07:00|9529.8|9519.8|9530.3|9520.3|9530.3|9520.3|9529.8|9519.8|7
1639105630000|2021-12-10 03:07:10|9530.5|9520.5|9530.4|9520.4|9530.8|9520.8|9530.3|9520.3|5
1639105640000|2021-12-10 03:07:20|9530.1|9520.1|9528|9518|9530.1|9520.1|9528|9518|7
1639105650000|2021-12-10 03:07:30|9528.3|9518.3|9529|9519|9529.3|9519.3|9528.3|9518.3|7
1639105660000|2021-12-10 03:07:40|9529.3|9519.3|9529.4|9519.4|9530|9520|9529.3|9519.3|7
1639105670000|2021-12-10 03:07:50|9529.8|9519.8|9530|9520|9530|9520|9529.5|9519.5|4
1639105680000|2021-12-10 03:08:00|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.6|9519.6|3
1639105690000|2021-12-10 03:08:10|9530|9520|9530|9520|9530|9520|9530|9520|1
1639105700000|2021-12-10 03:08:20|9529.8|9519.8|9530|9520|9530|9520|9529.8|9519.8|2
1639105710000|2021-12-10 03:08:30|9529.6|9519.6|9531|9521|9531|9521|9529.6|9519.6|4
1639105720000|2021-12-10 03:08:40|9530.8|9520.8|9530.6|9520.6|9530.8|9520.8|9530.4|9520.4|5
1639105730000|2021-12-10 03:08:50|9531|9521|9531|9521|9531|9521|9531|9521|1
1639105740000|2021-12-10 03:09:00|9530.8|9520.8|9531|9521|9531|9521|9530.8|9520.8|4
1639105750000|2021-12-10 03:09:10|9531.3|9521.3|9531.6|9521.6|9532|9522|9531.3|9521.3|5
1639105760000|2021-12-10 03:09:20|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1639105770000|2021-12-10 03:09:30|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1639105780000|2021-12-10 03:09:40|9532|9522|9531.8|9521.8|9532|9522|9531.8|9521.8|2
1639105790000|2021-12-10 03:09:50|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1639105800000|2021-12-10 03:10:00|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1639105810000|2021-12-10 03:10:10|9531.4|9521.4|9531.6|9521.6|9531.6|9521.6|9531.4|9521.4|2
1639105820000|2021-12-10 03:10:20|9531.4|9521.4|9531.4|9521.4|9531.6|9521.6|9531.4|9521.4|3
1639105830000|2021-12-10 03:10:30|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1639105850000|2021-12-10 03:10:50|9530.9|9520.9|9530.5|9520.5|9531.3|9521.3|9529.5|9519.5|11
1639105860000|2021-12-10 03:11:00|9530.6|9520.6|9532.5|9522.5|9532.8|9522.8|9530.6|9520.6|8
1639105870000|2021-12-10 03:11:10|9532.9|9522.9|9533.1|9523.1|9533.5|9523.5|9532.9|9522.9|10
1639105890000|2021-12-10 03:11:30|9532.9|9522.9|9531.6|9521.6|9533.1|9523.1|9531|9521|12
1639105900000|2021-12-10 03:11:40|9531.9|9521.9|9531.5|9521.5|9532|9522|9531.5|9521.5|7
1639105910000|2021-12-10 03:11:50|9531.8|9521.8|9532.1|9522.1|9532.4|9522.4|9531.8|9521.8|8
1639105920000|2021-12-10 03:12:00|9531.8|9521.8|9529.8|9519.8|9532|9522|9529.8|9519.8|10
1639105930000|2021-12-10 03:12:10|9530|9520|9530.1|9520.1|9530.4|9520.4|9530|9520|4
1639105940000|2021-12-10 03:12:20|9530|9520|9529.8|9519.8|9530.5|9520.5|9529.5|9519.5|9
1639105950000|2021-12-10 03:12:30|9530|9520|9530.8|9520.8|9530.8|9520.8|9530|9520|4
1639105960000|2021-12-10 03:12:40|9530.5|9520.5|9531|9521|9531.3|9521.3|9530.4|9520.4|5
1639105970000|2021-12-10 03:12:50|9530.8|9520.8|9530.5|9520.5|9530.8|9520.8|9530.5|9520.5|2
1639105980000|2021-12-10 03:13:00|9530.8|9520.8|9531.5|9521.5|9532|9522|9530.8|9520.8|6
1639105990000|2021-12-10 03:13:10|9531.4|9521.4|9530.5|9520.5|9531.4|9521.4|9530.5|9520.5|5
1639106000000|2021-12-10 03:13:20|9530.3|9520.3|9530|9520|9530.3|9520.3|9529.8|9519.8|13
1639106010000|2021-12-10 03:13:30|9529.8|9519.8|9530|9520|9530|9520|9529.8|9519.8|6
1639106020000|2021-12-10 03:13:40|9529.9|9519.9|9529.8|9519.8|9530|9520|9529.3|9519.3|7
1639106030000|2021-12-10 03:13:50|9530.1|9520.1|9531|9521|9531.1|9521.1|9530.1|9520.1|11
1639106040000|2021-12-10 03:14:00|9531.3|9521.3|9531|9521|9531.3|9521.3|9530.8|9520.8|4
1639106060000|2021-12-10 03:14:20|9530.8|9520.8|9527.8|9517.8|9530.8|9520.8|9527.8|9517.8|12
1639106070000|2021-12-10 03:14:30|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|1
1639106080000|2021-12-10 03:14:40|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|1
1639106100000|2021-12-10 03:15:00|9528.1|9518.1|9529.5|9519.5|9529.8|9519.8|9528.1|9518.1|8
1639106110000|2021-12-10 03:15:10|9529.3|9519.3|9527.6|9517.6|9529.3|9519.3|9527.6|9517.6|6
1639106120000|2021-12-10 03:15:20|9527.9|9517.9|9527.5|9517.5|9528.4|9518.4|9527.5|9517.5|6
1639106130000|2021-12-10 03:15:30|9527.6|9517.6|9528.1|9518.1|9528.1|9518.1|9527.6|9517.6|2
1639106140000|2021-12-10 03:15:40|9528.4|9518.4|9528.6|9518.6|9528.6|9518.6|9528.1|9518.1|4
1639106150000|2021-12-10 03:15:50|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|9528.6|9518.6|5
1639106160000|2021-12-10 03:16:00|9529.1|9519.1|9528.9|9518.9|9530|9520|9528.8|9518.8|17
1639106170000|2021-12-10 03:16:10|9529|9519|9529.5|9519.5|9529.5|9519.5|9529|9519|3
1639106180000|2021-12-10 03:16:20|9529.9|9519.9|9530|9520|9530.3|9520.3|9529.8|9519.8|4
1639106190000|2021-12-10 03:16:30|9530.3|9520.3|9530.5|9520.5|9530.5|9520.5|9530|9520|4
1639106200000|2021-12-10 03:16:40|9530.9|9520.9|9531.4|9521.4|9531.4|9521.4|9530.9|9520.9|3
1639106210000|2021-12-10 03:16:50|9531|9521|9531|9521|9531|9521|9531|9521|1
1639106220000|2021-12-10 03:17:00|9531.3|9521.3|9532.1|9522.1|9532.1|9522.1|9531.3|9521.3|3
1639106230000|2021-12-10 03:17:10|9531.8|9521.8|9532.9|9522.9|9532.9|9522.9|9531.8|9521.8|3
1639106240000|2021-12-10 03:17:20|9533|9523|9531.4|9521.4|9533|9523|9531.4|9521.4|3
1639106270000|2021-12-10 03:17:50|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1639106280000|2021-12-10 03:18:00|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1639106340000|2021-12-10 03:19:00|9531.5|9521.5|9533|9523|9533.4|9523.4|9531.5|9521.5|3
1639106350000|2021-12-10 03:19:10|9533.3|9523.3|9531.9|9521.9|9533.3|9523.3|9531.9|9521.9|6
1639106360000|2021-12-10 03:19:20|9532.1|9522.1|9532.3|9522.3|9532.3|9522.3|9531.9|9521.9|5
1639106390000|2021-12-10 03:19:50|9532.5|9522.5|9533.5|9523.5|9533.5|9523.5|9532.4|9522.4|7
1639106400000|2021-12-10 03:20:00|9533.9|9523.9|9535.9|9525.9|9536.3|9526.3|9533.9|9523.9|12
1639106410000|2021-12-10 03:20:10|9535.8|9525.8|9535|9525|9535.8|9525.8|9534.6|9524.6|4
1639106420000|2021-12-10 03:20:20|9534.6|9524.6|9535|9525|9535.3|9525.3|9534.6|9524.6|5
1639106430000|2021-12-10 03:20:30|9535.3|9525.3|9536.8|9526.8|9536.8|9526.8|9535.1|9525.1|9
1639106440000|2021-12-10 03:20:40|9536.9|9526.9|9536.8|9526.8|9537.3|9527.3|9536.8|9526.8|4
1639106450000|2021-12-10 03:20:50|9537|9527|9536.8|9526.8|9537.5|9527.5|9536.8|9526.8|9
1639106460000|2021-12-10 03:21:00|9537|9527|9537.8|9527.8|9538.4|9528.4|9537|9527|9
1639106470000|2021-12-10 03:21:10|9537.9|9527.9|9538.4|9528.4|9538.4|9528.4|9537.9|9527.9|3
1639106480000|2021-12-10 03:21:20|9538.6|9528.6|9540.5|9530.5|9540.6|9530.6|9538.6|9528.6|6
1639106490000|2021-12-10 03:21:30|9540.4|9530.4|9540.4|9530.4|9540.5|9530.5|9540.4|9530.4|3
1639106500000|2021-12-10 03:21:40|9540|9530|9540|9530|9540|9530|9540|9530|1
1639106520000|2021-12-10 03:22:00|9540.3|9530.3|9541.3|9531.3|9541.5|9531.5|9540.3|9530.3|9
1639106530000|2021-12-10 03:22:10|9541.1|9531.1|9540.9|9530.9|9541.1|9531.1|9540.8|9530.8|5
1639106540000|2021-12-10 03:22:20|9540.5|9530.5|9540.3|9530.3|9540.5|9530.5|9540.3|9530.3|2
1639106550000|2021-12-10 03:22:30|9540.5|9530.5|9538.9|9528.9|9540.5|9530.5|9538.9|9528.9|4
1639106570000|2021-12-10 03:22:50|9538.8|9528.8|9538.5|9528.5|9538.8|9528.8|9537.9|9527.9|7
1639106580000|2021-12-10 03:23:00|9538.3|9528.3|9538.5|9528.5|9538.5|9528.5|9537.9|9527.9|4
1639106590000|2021-12-10 03:23:10|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.6|9528.6|3
1639106600000|2021-12-10 03:23:20|9538.5|9528.5|9537.3|9527.3|9538.5|9528.5|9537.3|9527.3|6
1639106610000|2021-12-10 03:23:30|9537.6|9527.6|9538.8|9528.8|9538.8|9528.8|9537.6|9527.6|2
1639106620000|2021-12-10 03:23:40|9538.5|9528.5|9539|9529|9539|9529|9538.1|9528.1|7
1639106640000|2021-12-10 03:24:00|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1639106660000|2021-12-10 03:24:20|9539|9529|9539.5|9529.5|9539.5|9529.5|9539|9529|2
1639106670000|2021-12-10 03:24:30|9539.3|9529.3|9539.8|9529.8|9539.8|9529.8|9539.1|9529.1|7
1639106680000|2021-12-10 03:24:40|9540|9530|9539.3|9529.3|9540.3|9530.3|9539.3|9529.3|5
1639106690000|2021-12-10 03:24:50|9538.8|9528.8|9538.9|9528.9|9539.1|9529.1|9538.8|9528.8|3
1639106700000|2021-12-10 03:25:00|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|1
1639106720000|2021-12-10 03:25:20|9539.3|9529.3|9540.1|9530.1|9540.5|9530.5|9539.3|9529.3|6
1639106730000|2021-12-10 03:25:30|9540|9530|9539.9|9529.9|9540|9530|9539.9|9529.9|2
1639106740000|2021-12-10 03:25:40|9539.8|9529.8|9540|9530|9540|9530|9539.8|9529.8|2
1639106750000|2021-12-10 03:25:50|9540.5|9530.5|9542|9532|9542|9532|9540.5|9530.5|5
1639106760000|2021-12-10 03:26:00|9541.8|9531.8|9540.6|9530.6|9541.8|9531.8|9540.4|9530.4|7
1639106770000|2021-12-10 03:26:10|9541|9531|9540.9|9530.9|9541|9531|9540.4|9530.4|5
1639106780000|2021-12-10 03:26:20|9540.8|9530.8|9539.5|9529.5|9540.8|9530.8|9539.3|9529.3|4
1639106790000|2021-12-10 03:26:30|9539.3|9529.3|9538.5|9528.5|9539.3|9529.3|9538.5|9528.5|3
1639106810000|2021-12-10 03:26:50|9538.3|9528.3|9536.5|9526.5|9538.3|9528.3|9536.5|9526.5|9
1639106820000|2021-12-10 03:27:00|9536.6|9526.6|9538|9528|9538.3|9528.3|9536.6|9526.6|7
1639106830000|2021-12-10 03:27:10|9538.3|9528.3|9538.5|9528.5|9538.5|9528.5|9538.3|9528.3|4
1639106840000|2021-12-10 03:27:20|9538.8|9528.8|9538.5|9528.5|9538.8|9528.8|9538.5|9528.5|2
1639106850000|2021-12-10 03:27:30|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|1
1639106860000|2021-12-10 03:27:40|9539.5|9529.5|9541.1|9531.1|9541.1|9531.1|9539.5|9529.5|4
1639106870000|2021-12-10 03:27:50|9541|9531|9541|9531|9541|9531|9540.5|9530.5|7
1639106880000|2021-12-10 03:28:00|9540.6|9530.6|9540.8|9530.8|9541|9531|9540.6|9530.6|4
1639106890000|2021-12-10 03:28:10|9540.5|9530.5|9540.4|9530.4|9540.5|9530.5|9540.1|9530.1|3
1639106910000|2021-12-10 03:28:30|9540.3|9530.3|9538|9528|9540.3|9530.3|9538|9528|7
1639106920000|2021-12-10 03:28:40|9537.8|9527.8|9538.3|9528.3|9538.3|9528.3|9537.8|9527.8|5
1639106930000|2021-12-10 03:28:50|9538.5|9528.5|9538|9528|9538.5|9528.5|9538|9528|7
1639106940000|2021-12-10 03:29:00|9537.8|9527.8|9536.5|9526.5|9538|9528|9536.3|9526.3|13
1639106950000|2021-12-10 03:29:10|9536.8|9526.8|9536.1|9526.1|9536.8|9526.8|9536.1|9526.1|3
1639106960000|2021-12-10 03:29:20|9536.3|9526.3|9535.5|9525.5|9536.8|9526.8|9535.5|9525.5|4
1639106970000|2021-12-10 03:29:30|9535.3|9525.3|9535.4|9525.4|9535.4|9525.4|9534.8|9524.8|6
1639106980000|2021-12-10 03:29:40|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|1
1639106990000|2021-12-10 03:29:50|9534.1|9524.1|9534.3|9524.3|9534.3|9524.3|9533.6|9523.6|4
1639107000000|2021-12-10 03:30:00|9534.5|9524.5|9530.1|9520.1|9534.6|9524.6|9529.9|9519.9|9
1639107010000|2021-12-10 03:30:10|9530.5|9520.5|9531.4|9521.4|9531.4|9521.4|9530.5|9520.5|4
1639107040000|2021-12-10 03:30:40|9531.3|9521.3|9529.3|9519.3|9531.3|9521.3|9528.9|9518.9|5
1639107050000|2021-12-10 03:30:50|9529.5|9519.5|9530.1|9520.1|9530.1|9520.1|9529.5|9519.5|3
1639107080000|2021-12-10 03:31:20|9530.8|9520.8|9530.9|9520.9|9530.9|9520.9|9530.8|9520.8|2
1639107110000|2021-12-10 03:31:50|9531.3|9521.3|9530.9|9520.9|9531.3|9521.3|9530.9|9520.9|3
1639107120000|2021-12-10 03:32:00|9530.6|9520.6|9531.1|9521.1|9531.1|9521.1|9529.6|9519.6|6
1639107140000|2021-12-10 03:32:20|9531.6|9521.6|9531.5|9521.5|9531.6|9521.6|9531.5|9521.5|2
1639107150000|2021-12-10 03:32:30|9531.9|9521.9|9532.6|9522.6|9532.9|9522.9|9531.9|9521.9|7
1639107160000|2021-12-10 03:32:40|9532.5|9522.5|9531.4|9521.4|9532.5|9522.5|9531.3|9521.3|4
1639107170000|2021-12-10 03:32:50|9531.8|9521.8|9531.3|9521.3|9531.8|9521.8|9531.3|9521.3|3
1639107190000|2021-12-10 03:33:10|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1639107200000|2021-12-10 03:33:20|9531.8|9521.8|9532.6|9522.6|9532.6|9522.6|9531.8|9521.8|6
1639107210000|2021-12-10 03:33:30|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|1
1639107220000|2021-12-10 03:33:40|9532.3|9522.3|9532|9522|9532.3|9522.3|9532|9522|2
1639107230000|2021-12-10 03:33:50|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.5|9521.5|3
1639107240000|2021-12-10 03:34:00|9532|9522|9532.6|9522.6|9532.6|9522.6|9532|9522|3
1639107270000|2021-12-10 03:34:30|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.6|9522.6|3
1639107280000|2021-12-10 03:34:40|9533.4|9523.4|9533.3|9523.3|9533.4|9523.4|9533.3|9523.3|2
1639107310000|2021-12-10 03:35:10|9533|9523|9531.8|9521.8|9533|9523|9531.8|9521.8|4
1639107320000|2021-12-10 03:35:20|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1639107330000|2021-12-10 03:35:30|9531.8|9521.8|9533.1|9523.1|9533.1|9523.1|9531.8|9521.8|2
1639107360000|2021-12-10 03:36:00|9533.5|9523.5|9533.1|9523.1|9533.5|9523.5|9533.1|9523.1|3
1639107370000|2021-12-10 03:36:10|9533.4|9523.4|9533.3|9523.3|9533.6|9523.6|9533.3|9523.3|3
1639107380000|2021-12-10 03:36:20|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1639107390000|2021-12-10 03:36:30|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9533.5|9523.5|2
1639107420000|2021-12-10 03:37:00|9533.9|9523.9|9533.4|9523.4|9533.9|9523.9|9533.4|9523.4|3
1639107440000|2021-12-10 03:37:20|9533|9523|9531.6|9521.6|9533|9523|9531.6|9521.6|3
1639107450000|2021-12-10 03:37:30|9532|9522|9531.9|9521.9|9532|9522|9531.9|9521.9|2
1639107460000|2021-12-10 03:37:40|9531.8|9521.8|9531.6|9521.6|9531.9|9521.9|9531.6|9521.6|4
1639107470000|2021-12-10 03:37:50|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1639107490000|2021-12-10 03:38:10|9531.1|9521.1|9531.4|9521.4|9531.4|9521.4|9531.1|9521.1|2
1639107500000|2021-12-10 03:38:20|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1639107540000|2021-12-10 03:39:00|9531.4|9521.4|9532.5|9522.5|9532.5|9522.5|9531.4|9521.4|3
1639107550000|2021-12-10 03:39:10|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9531.5|9521.5|3
1639107560000|2021-12-10 03:39:20|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1639107570000|2021-12-10 03:39:30|9530.9|9520.9|9529.8|9519.8|9530.9|9520.9|9529.1|9519.1|4
1639107580000|2021-12-10 03:39:40|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|1
1639107600000|2021-12-10 03:40:00|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1639107610000|2021-12-10 03:40:10|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1639107620000|2021-12-10 03:40:20|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|1
1639107630000|2021-12-10 03:40:30|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|1
1639107640000|2021-12-10 03:40:40|9530.8|9520.8|9528.5|9518.5|9530.8|9520.8|9528.4|9518.4|6
1639107650000|2021-12-10 03:40:50|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9528.3|9518.3|2
1639107660000|2021-12-10 03:41:00|9528.3|9518.3|9527.6|9517.6|9528.3|9518.3|9527|9517|4
1639107670000|2021-12-10 03:41:10|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|1
1639107680000|2021-12-10 03:41:20|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|1
1639107700000|2021-12-10 03:41:40|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|1
1639107720000|2021-12-10 03:42:00|9527.5|9517.5|9526.8|9516.8|9527.5|9517.5|9526.8|9516.8|4
1639107740000|2021-12-10 03:42:20|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|1
1639107750000|2021-12-10 03:42:30|9526.8|9516.8|9527.1|9517.1|9527.1|9517.1|9526.8|9516.8|2
1639107780000|2021-12-10 03:43:00|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|1
1639107800000|2021-12-10 03:43:20|9527.5|9517.5|9529|9519|9529.8|9519.8|9527.5|9517.5|4
1639107830000|2021-12-10 03:43:50|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|1
1639107840000|2021-12-10 03:44:00|9529.5|9519.5|9529.8|9519.8|9530.1|9520.1|9529.5|9519.5|4
1639107850000|2021-12-10 03:44:10|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1639107880000|2021-12-10 03:44:40|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|1
1639107900000|2021-12-10 03:45:00|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1639107960000|2021-12-10 03:46:00|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|1
1639107980000|2021-12-10 03:46:20|9530.1|9520.1|9532|9522|9532|9522|9530.1|9520.1|2
1639108010000|2021-12-10 03:46:50|9532.4|9522.4|9531.8|9521.8|9532.4|9522.4|9531.6|9521.6|4
1639108020000|2021-12-10 03:47:00|9531.5|9521.5|9530.8|9520.8|9531.5|9521.5|9530.8|9520.8|2
1639108040000|2021-12-10 03:47:20|9530.4|9520.4|9530|9520|9530.4|9520.4|9530|9520|2
1639108050000|2021-12-10 03:47:30|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|1
1639108060000|2021-12-10 03:47:40|9530|9520|9529.8|9519.8|9530|9520|9529.8|9519.8|2
1639108070000|2021-12-10 03:47:50|9530|9520|9529|9519|9530|9520|9529|9519|4
1639108080000|2021-12-10 03:48:00|9528.8|9518.8|9527.9|9517.9|9528.8|9518.8|9527.9|9517.9|2
1639108100000|2021-12-10 03:48:20|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|1
1639108150000|2021-12-10 03:49:10|9527.9|9517.9|9527.4|9517.4|9527.9|9517.9|9527.4|9517.4|3
1639108170000|2021-12-10 03:49:30|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|1
1639108180000|2021-12-10 03:49:40|9526.6|9516.6|9526.5|9516.5|9526.6|9516.6|9526.5|9516.5|2
1639108220000|2021-12-10 03:50:20|9526.3|9516.3|9526|9516|9526.3|9516.3|9526|9516|2
1639108230000|2021-12-10 03:50:30|9526.3|9516.3|9527.1|9517.1|9527.5|9517.5|9526.3|9516.3|3
1639108240000|2021-12-10 03:50:40|9527.4|9517.4|9527.6|9517.6|9527.6|9517.6|9527.4|9517.4|2
1639108260000|2021-12-10 03:51:00|9528|9518|9528.1|9518.1|9528.8|9518.8|9528|9518|4
1639108280000|2021-12-10 03:51:20|9528|9518|9527.8|9517.8|9528|9518|9527.8|9517.8|2
1639108300000|2021-12-10 03:51:40|9528|9518|9527.8|9517.8|9528|9518|9527.8|9517.8|2
1639108310000|2021-12-10 03:51:50|9527.5|9517.5|9526.9|9516.9|9527.5|9517.5|9526.8|9516.8|4
1639108320000|2021-12-10 03:52:00|9526.8|9516.8|9526.9|9516.9|9526.9|9516.9|9526.8|9516.8|2
1639108330000|2021-12-10 03:52:10|9527|9517|9527|9517|9527|9517|9527|9517|1
1639108370000|2021-12-10 03:52:50|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|9526.5|9516.5|3
1639108400000|2021-12-10 03:53:20|9527.1|9517.1|9526.8|9516.8|9527.1|9517.1|9526.8|9516.8|2
1639108410000|2021-12-10 03:53:30|9526.5|9516.5|9525.9|9515.9|9526.5|9516.5|9525.9|9515.9|2
1639108420000|2021-12-10 03:53:40|9526.3|9516.3|9526|9516|9526.3|9516.3|9526|9516|2
1639108440000|2021-12-10 03:54:00|9525.8|9515.8|9524|9514|9525.8|9515.8|9524|9514|5
1639108450000|2021-12-10 03:54:10|9523.6|9513.6|9522|9512|9523.6|9513.6|9521.8|9511.8|8
1639108460000|2021-12-10 03:54:20|9522.6|9512.6|9522.9|9512.9|9523.1|9513.1|9521.8|9511.8|5
1639108470000|2021-12-10 03:54:30|9522.6|9512.6|9523.3|9513.3|9523.5|9513.5|9522.4|9512.4|8
1639108480000|2021-12-10 03:54:40|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1639108490000|2021-12-10 03:54:50|9523.3|9513.3|9522.4|9512.4|9523.3|9513.3|9522.4|9512.4|3
1639108500000|2021-12-10 03:55:00|9521.9|9511.9|9521.6|9511.6|9521.9|9511.9|9521.6|9511.6|2
1639108520000|2021-12-10 03:55:20|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|1
1639108530000|2021-12-10 03:55:30|9522|9512|9522.3|9512.3|9522.4|9512.4|9521.8|9511.8|4
1639108570000|2021-12-10 03:56:10|9522.1|9512.1|9522.3|9512.3|9522.3|9512.3|9522.1|9512.1|2
1639108610000|2021-12-10 03:56:50|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1639108620000|2021-12-10 03:57:00|9522.3|9512.3|9522.6|9512.6|9522.6|9512.6|9521.8|9511.8|3
1639108630000|2021-12-10 03:57:10|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|1
1639108640000|2021-12-10 03:57:20|9523.1|9513.1|9523.8|9513.8|9524|9514|9523.1|9513.1|4
1639108650000|2021-12-10 03:57:30|9524|9514|9524.3|9514.3|9524.3|9514.3|9524|9514|2
1639108660000|2021-12-10 03:57:40|9524|9514|9523.8|9513.8|9524|9514|9523.8|9513.8|2
1639108690000|2021-12-10 03:58:10|9523.6|9513.6|9523.4|9513.4|9523.6|9513.6|9522.5|9512.5|7
1639108710000|2021-12-10 03:58:30|9523.5|9513.5|9523.8|9513.8|9523.8|9513.8|9523.5|9513.5|2
1639108720000|2021-12-10 03:58:40|9524.3|9514.3|9524|9514|9524.3|9514.3|9524|9514|2
1639108730000|2021-12-10 03:58:50|9523.8|9513.8|9523.9|9513.9|9523.9|9513.9|9523.8|9513.8|2
1639108740000|2021-12-10 03:59:00|9524.3|9514.3|9524.4|9514.4|9524.4|9514.4|9524|9514|4
1639108750000|2021-12-10 03:59:10|9524.6|9514.6|9524.9|9514.9|9524.9|9514.9|9524.6|9514.6|2
1639108760000|2021-12-10 03:59:20|9524.6|9514.6|9524.6|9514.6|9524.6|9514.6|9524.6|9514.6|1
1639108770000|2021-12-10 03:59:30|9524.9|9514.9|9524.9|9514.9|9524.9|9514.9|9524.9|9514.9|1
1639108800000|2021-12-10 04:00:00|9524.6|9514.6|9524.3|9514.3|9524.8|9514.8|9524.3|9514.3|8
1639108810000|2021-12-10 04:00:10|9524|9514|9524|9514|9524.3|9514.3|9524|9514|3
1639108850000|2021-12-10 04:00:50|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524|9514|3
1639108860000|2021-12-10 04:01:00|9524.1|9514.1|9524|9514|9524.3|9514.3|9524|9514|3
1639108890000|2021-12-10 04:01:30|9523.8|9513.8|9523|9513|9524|9514|9523|9513|7
1639108910000|2021-12-10 04:01:50|9522.8|9512.8|9522.8|9512.8|9523|9513|9522.8|9512.8|3
1639108920000|2021-12-10 04:02:00|9522.3|9512.3|9522.5|9512.5|9522.5|9512.5|9522.3|9512.3|2
1639108930000|2021-12-10 04:02:10|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|1
1639108950000|2021-12-10 04:02:30|9522.3|9512.3|9522|9512|9522.3|9512.3|9521.5|9511.5|3
1639108960000|2021-12-10 04:02:40|9522.3|9512.3|9522.5|9512.5|9522.5|9512.5|9521.6|9511.6|4
1639108970000|2021-12-10 04:02:50|9522|9512|9522|9512|9522|9512|9522|9512|1
1639108980000|2021-12-10 04:03:00|9522.4|9512.4|9522.3|9512.3|9522.4|9512.4|9522.3|9512.3|2
1639108990000|2021-12-10 04:03:10|9522.4|9512.4|9522.1|9512.1|9522.4|9512.4|9522.1|9512.1|2
1639109000000|2021-12-10 04:03:20|9522|9512|9519.5|9509.5|9522|9512|9519.4|9509.4|8
1639109010000|2021-12-10 04:03:30|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|1
1639109020000|2021-12-10 04:03:40|9519.5|9509.5|9518.8|9508.8|9519.5|9509.5|9518.5|9508.5|4
1639109030000|2021-12-10 04:03:50|9518.5|9508.5|9519.1|9509.1|9519.9|9509.9|9518.5|9508.5|6
1639109040000|2021-12-10 04:04:00|9519.5|9509.5|9519.5|9509.5|9519.8|9509.8|9519.3|9509.3|6
1639109050000|2021-12-10 04:04:10|9518.6|9508.6|9517.9|9507.9|9518.6|9508.6|9517.9|9507.9|5
1639109060000|2021-12-10 04:04:20|9518.6|9508.6|9519.3|9509.3|9519.3|9509.3|9518.6|9508.6|3
1639109090000|2021-12-10 04:04:50|9518.9|9508.9|9519.8|9509.8|9519.8|9509.8|9518.9|9508.9|4
1639109100000|2021-12-10 04:05:00|9520|9510|9520.1|9510.1|9520.1|9510.1|9519.4|9509.4|4
1639109110000|2021-12-10 04:05:10|9519.6|9509.6|9520.1|9510.1|9520.1|9510.1|9519.6|9509.6|2
1639109120000|2021-12-10 04:05:20|9519.9|9509.9|9520.1|9510.1|9520.1|9510.1|9519.9|9509.9|2
1639109130000|2021-12-10 04:05:30|9519.9|9509.9|9519.6|9509.6|9519.9|9509.9|9519.6|9509.6|2
1639109150000|2021-12-10 04:05:50|9519.4|9509.4|9519.1|9509.1|9519.4|9509.4|9518.8|9508.8|5
1639109190000|2021-12-10 04:06:30|9519|9509|9519.1|9509.1|9519.1|9509.1|9518.6|9508.6|3
1639109210000|2021-12-10 04:06:50|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1639109220000|2021-12-10 04:07:00|9518.5|9508.5|9517|9507|9518.5|9508.5|9517|9507|2
1639109230000|2021-12-10 04:07:10|9517.3|9507.3|9517.1|9507.1|9517.3|9507.3|9517.1|9507.1|2
1639109260000|2021-12-10 04:07:40|9517.3|9507.3|9517.8|9507.8|9518|9508|9517.3|9507.3|8
1639109270000|2021-12-10 04:07:50|9518|9508|9519|9509|9519|9509|9518|9508|5
1639109280000|2021-12-10 04:08:00|9519.3|9509.3|9519.8|9509.8|9519.8|9509.8|9519.3|9509.3|3
1639109290000|2021-12-10 04:08:10|9520|9510|9520.6|9510.6|9521.5|9511.5|9520|9510|5
1639109300000|2021-12-10 04:08:20|9520.1|9510.1|9521|9511|9521|9511|9520.1|9510.1|3
1639109310000|2021-12-10 04:08:30|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1639109320000|2021-12-10 04:08:40|9520.5|9510.5|9520.4|9510.4|9520.5|9510.5|9520.1|9510.1|4
1639109330000|2021-12-10 04:08:50|9520.6|9510.6|9521|9511|9521|9511|9520.5|9510.5|6
1639109340000|2021-12-10 04:09:00|9521.3|9511.3|9522|9512|9522|9512|9521.3|9511.3|4
1639109360000|2021-12-10 04:09:20|9521.8|9511.8|9522|9512|9522|9512|9521.8|9511.8|2
1639109380000|2021-12-10 04:09:40|9522.3|9512.3|9522.8|9512.8|9523|9513|9522.3|9512.3|3
1639109410000|2021-12-10 04:10:10|9523|9513|9522.1|9512.1|9523|9513|9522.1|9512.1|6
1639109440000|2021-12-10 04:10:40|9522.4|9512.4|9522.3|9512.3|9522.4|9512.4|9522.3|9512.3|2
1639109450000|2021-12-10 04:10:50|9521.6|9511.6|9521.3|9511.3|9521.6|9511.6|9521.3|9511.3|2
1639109460000|2021-12-10 04:11:00|9521.4|9511.4|9521.8|9511.8|9521.9|9511.9|9521.4|9511.4|4
1639109490000|2021-12-10 04:11:30|9522|9512|9522|9512|9522|9512|9522|9512|1
1639109510000|2021-12-10 04:11:50|9521.6|9511.6|9521.6|9511.6|9521.6|9511.6|9521.4|9511.4|3
1639109520000|2021-12-10 04:12:00|9521.4|9511.4|9520.1|9510.1|9521.6|9511.6|9519.8|9509.8|5
1639109550000|2021-12-10 04:12:30|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|1
1639109560000|2021-12-10 04:12:40|9520|9510|9520|9510|9520|9510|9520|9510|1
1639109570000|2021-12-10 04:12:50|9520.3|9510.3|9519.9|9509.9|9521|9511|9519.9|9509.9|6
1639109580000|2021-12-10 04:13:00|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|1
1639109610000|2021-12-10 04:13:30|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1639109630000|2021-12-10 04:13:50|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|1
1639109650000|2021-12-10 04:14:10|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|1
1639109670000|2021-12-10 04:14:30|9520.8|9510.8|9521.8|9511.8|9522|9512|9520.8|9510.8|3
1639109680000|2021-12-10 04:14:40|9521.5|9511.5|9521.8|9511.8|9521.8|9511.8|9521.5|9511.5|2
1639109700000|2021-12-10 04:15:00|9522|9512|9522|9512|9522.3|9512.3|9522|9512|5
1639109750000|2021-12-10 04:15:50|9522.3|9512.3|9522.8|9512.8|9523.1|9513.1|9522.3|9512.3|3
1639109760000|2021-12-10 04:16:00|9523|9513|9522.5|9512.5|9523|9513|9522.5|9512.5|2
1639109770000|2021-12-10 04:16:10|9522.3|9512.3|9522|9512|9522.3|9512.3|9522|9512|2
1639109780000|2021-12-10 04:16:20|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521|9511|4
1639109790000|2021-12-10 04:16:30|9522|9512|9522|9512|9522|9512|9521.8|9511.8|3
1639109820000|2021-12-10 04:17:00|9521.8|9511.8|9521.5|9511.5|9521.8|9511.8|9521.5|9511.5|2
1639109830000|2021-12-10 04:17:10|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|1
1639109840000|2021-12-10 04:17:20|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|1
1639109860000|2021-12-10 04:17:40|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.1|9510.1|5
1639109880000|2021-12-10 04:18:00|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|1
1639109890000|2021-12-10 04:18:10|9520|9510|9520|9510|9520|9510|9520|9510|1
1639109910000|2021-12-10 04:18:30|9519.8|9509.8|9519.9|9509.9|9519.9|9509.9|9519.5|9509.5|3
1639109920000|2021-12-10 04:18:40|9520.1|9510.1|9520.3|9510.3|9520.3|9510.3|9520.1|9510.1|2
1639109940000|2021-12-10 04:19:00|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1639109990000|2021-12-10 04:19:50|9520|9510|9519.5|9509.5|9520|9510|9519.1|9509.1|3
1639110010000|2021-12-10 04:20:10|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1639110020000|2021-12-10 04:20:20|9519.5|9509.5|9519.8|9509.8|9519.8|9509.8|9519.5|9509.5|2
1639110040000|2021-12-10 04:20:40|9520|9510|9519.8|9509.8|9520.3|9510.3|9519.8|9509.8|3
1639110050000|2021-12-10 04:20:50|9520|9510|9519.9|9509.9|9520|9510|9519.9|9509.9|2
1639110060000|2021-12-10 04:21:00|9520|9510|9519.8|9509.8|9520|9510|9519.8|9509.8|2
1639110080000|2021-12-10 04:21:20|9520.1|9510.1|9519.9|9509.9|9520.3|9510.3|9519.9|9509.9|5
1639110110000|2021-12-10 04:21:50|9520.1|9510.1|9519.9|9509.9|9520.1|9510.1|9519.9|9509.9|2
1639110160000|2021-12-10 04:22:40|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|1
1639110180000|2021-12-10 04:23:00|9519.5|9509.5|9519|9509|9519.5|9509.5|9519|9509|2
1639110230000|2021-12-10 04:23:50|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1639110250000|2021-12-10 04:24:10|9519.5|9509.5|9519.5|9509.5|9519.8|9509.8|9519.5|9509.5|3
1639110260000|2021-12-10 04:24:20|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1639110270000|2021-12-10 04:24:30|9519.6|9509.6|9519.9|9509.9|9519.9|9509.9|9519.6|9509.6|2
1639110290000|2021-12-10 04:24:50|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|1
1639110300000|2021-12-10 04:25:00|9520|9510|9519.5|9509.5|9520|9510|9519.5|9509.5|3
1639110340000|2021-12-10 04:25:40|9519.9|9509.9|9520|9510|9520|9510|9519.8|9509.8|3
1639110360000|2021-12-10 04:26:00|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|1
1639110400000|2021-12-10 04:26:40|9520.8|9510.8|9520.5|9510.5|9520.8|9510.8|9520.5|9510.5|2
1639110430000|2021-12-10 04:27:10|9520.8|9510.8|9520.5|9510.5|9520.8|9510.8|9520.5|9510.5|2
1639110440000|2021-12-10 04:27:20|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|1
1639110450000|2021-12-10 04:27:30|9520.1|9510.1|9520.3|9510.3|9520.3|9510.3|9520.1|9510.1|2
1639110490000|2021-12-10 04:28:10|9520|9510|9519.6|9509.6|9520|9510|9519.6|9509.6|2
1639110510000|2021-12-10 04:28:30|9519.9|9509.9|9519.6|9509.6|9519.9|9509.9|9519.6|9509.6|2
1639110540000|2021-12-10 04:29:00|9519.9|9509.9|9520|9510|9520|9510|9519.8|9509.8|4
1639110590000|2021-12-10 04:29:50|9519.8|9509.8|9519.5|9509.5|9519.8|9509.8|9519.3|9509.3|3
1639110600000|2021-12-10 04:30:00|9519.3|9509.3|9518.8|9508.8|9519.3|9509.3|9518.5|9508.5|5
1639110610000|2021-12-10 04:30:10|9519|9509|9519|9509|9519|9509|9519|9509|1
1639110640000|2021-12-10 04:30:40|9518.8|9508.8|9518|9508|9518.8|9508.8|9518|9508|2
1639110650000|2021-12-10 04:30:50|9517.5|9507.5|9518|9508|9518|9508|9517.5|9507.5|2
1639110660000|2021-12-10 04:31:00|9517.5|9507.5|9518|9508|9518|9508|9517.3|9507.3|3
1639110670000|2021-12-10 04:31:10|9517.5|9507.5|9516.6|9506.6|9517.5|9507.5|9516.4|9506.4|4
1639110680000|2021-12-10 04:31:20|9516.8|9506.8|9517|9507|9517.3|9507.3|9516.8|9506.8|10
1639110690000|2021-12-10 04:31:30|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1639110700000|2021-12-10 04:31:40|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1639110710000|2021-12-10 04:31:50|9515.8|9505.8|9515.3|9505.3|9515.8|9505.8|9515.3|9505.3|3
1639110720000|2021-12-10 04:32:00|9514.6|9504.6|9513.3|9503.3|9514.6|9504.6|9513.3|9503.3|6
1639110730000|2021-12-10 04:32:10|9513.1|9503.1|9513.3|9503.3|9513.5|9503.5|9512.4|9502.4|8
1639110740000|2021-12-10 04:32:20|9513.5|9503.5|9513|9503|9513.5|9503.5|9512.3|9502.3|5
1639110750000|2021-12-10 04:32:30|9513.3|9503.3|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|3
1639110760000|2021-12-10 04:32:40|9513|9503|9512.5|9502.5|9513|9503|9512.5|9502.5|3
1639110780000|2021-12-10 04:33:00|9512.3|9502.3|9511.9|9501.9|9512.3|9502.3|9511.4|9501.4|5
1639110790000|2021-12-10 04:33:10|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|1
1639110800000|2021-12-10 04:33:20|9512|9502|9511.3|9501.3|9512|9502|9511.3|9501.3|2
1639110830000|2021-12-10 04:33:50|9511|9501|9509.3|9499.3|9511|9501|9509.1|9499.1|7
1639110840000|2021-12-10 04:34:00|9509.5|9499.5|9512.6|9502.6|9514.9|9504.9|9509.5|9499.5|9
1639110850000|2021-12-10 04:34:10|9512.5|9502.5|9512.4|9502.4|9512.5|9502.5|9512.1|9502.1|3
1639110860000|2021-12-10 04:34:20|9512.8|9502.8|9513.5|9503.5|9513.9|9503.9|9512.6|9502.6|5
1639110870000|2021-12-10 04:34:30|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1639110880000|2021-12-10 04:34:40|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|1
1639110890000|2021-12-10 04:34:50|9513.8|9503.8|9513.1|9503.1|9513.8|9503.8|9513.1|9503.1|3
1639110900000|2021-12-10 04:35:00|9512.9|9502.9|9511.3|9501.3|9512.9|9502.9|9511.3|9501.3|5
1639110930000|2021-12-10 04:35:30|9511.5|9501.5|9512|9502|9512|9502|9511.5|9501.5|2
1639110990000|2021-12-10 04:36:30|9511.5|9501.5|9511.6|9501.6|9511.6|9501.6|9511.5|9501.5|2
1639111000000|2021-12-10 04:36:40|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|1
1639111010000|2021-12-10 04:36:50|9511|9501|9510.3|9500.3|9511|9501|9510.3|9500.3|2
1639111030000|2021-12-10 04:37:10|9510|9500|9509.6|9499.6|9510.3|9500.3|9509.6|9499.6|4
1639111040000|2021-12-10 04:37:20|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1639111050000|2021-12-10 04:37:30|9509.6|9499.6|9509.8|9499.8|9509.8|9499.8|9509.6|9499.6|2
1639111060000|2021-12-10 04:37:40|9510.1|9500.1|9509.8|9499.8|9510.1|9500.1|9509.3|9499.3|4
1639111070000|2021-12-10 04:37:50|9509.5|9499.5|9510|9500|9510|9500|9509|9499|4
1639111080000|2021-12-10 04:38:00|9510.3|9500.3|9510|9500|9510.3|9500.3|9510|9500|2
1639111090000|2021-12-10 04:38:10|9510.1|9500.1|9511|9501|9511|9501|9510.1|9500.1|4
1639111100000|2021-12-10 04:38:20|9511.3|9501.3|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|2
1639111110000|2021-12-10 04:38:30|9511.4|9501.4|9511.1|9501.1|9511.4|9501.4|9511|9501|3
1639111120000|2021-12-10 04:38:40|9510.9|9500.9|9511.1|9501.1|9511.1|9501.1|9510.9|9500.9|2
1639111130000|2021-12-10 04:38:50|9510.8|9500.8|9511.3|9501.3|9511.3|9501.3|9510.8|9500.8|2
1639111140000|2021-12-10 04:39:00|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|1
1639111150000|2021-12-10 04:39:10|9512|9502|9512.3|9502.3|9512.3|9502.3|9512|9502|2
1639111170000|2021-12-10 04:39:30|9512|9502|9511.8|9501.8|9512|9502|9511.1|9501.1|4
1639111180000|2021-12-10 04:39:40|9512|9502|9512.3|9502.3|9512.3|9502.3|9512|9502|2
1639111190000|2021-12-10 04:39:50|9512|9502|9511.6|9501.6|9512|9502|9511.1|9501.1|4
1639111220000|2021-12-10 04:40:20|9511.5|9501.5|9511|9501|9511.5|9501.5|9511|9501|3
1639111240000|2021-12-10 04:40:40|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|1
1639111250000|2021-12-10 04:40:50|9510.5|9500.5|9510.3|9500.3|9510.8|9500.8|9510.3|9500.3|5
1639111260000|2021-12-10 04:41:00|9509.9|9499.9|9509.8|9499.8|9510.3|9500.3|9509.8|9499.8|4
1639111270000|2021-12-10 04:41:10|9510|9500|9510|9500|9510|9500|9509.8|9499.8|3
1639111280000|2021-12-10 04:41:20|9509.8|9499.8|9510|9500|9510|9500|9509.8|9499.8|4
1639111310000|2021-12-10 04:41:50|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|1
1639111360000|2021-12-10 04:42:40|9510.5|9500.5|9510.8|9500.8|9510.8|9500.8|9510.5|9500.5|2
1639111370000|2021-12-10 04:42:50|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|1
1639111380000|2021-12-10 04:43:00|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1639111390000|2021-12-10 04:43:10|9510.9|9500.9|9510.3|9500.3|9510.9|9500.9|9509.8|9499.8|4
1639111400000|2021-12-10 04:43:20|9510.5|9500.5|9511|9501|9511|9501|9510.5|9500.5|2
1639111410000|2021-12-10 04:43:30|9511.8|9501.8|9510.8|9500.8|9511.8|9501.8|9510.8|9500.8|2
1639111440000|2021-12-10 04:44:00|9510.5|9500.5|9511|9501|9511|9501|9510.5|9500.5|3
1639111450000|2021-12-10 04:44:10|9511.1|9501.1|9511.3|9501.3|9511.4|9501.4|9511.1|9501.1|3
1639111490000|2021-12-10 04:44:50|9511|9501|9511.6|9501.6|9511.6|9501.6|9511|9501|3
1639111520000|2021-12-10 04:45:20|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|1
1639111530000|2021-12-10 04:45:30|9511.8|9501.8|9513.8|9503.8|9513.8|9503.8|9511.8|9501.8|2
1639111560000|2021-12-10 04:46:00|9514|9504|9514.5|9504.5|9514.8|9504.8|9514|9504|3
1639111570000|2021-12-10 04:46:10|9514.9|9504.9|9514.8|9504.8|9515.1|9505.1|9514.8|9504.8|3
1639111600000|2021-12-10 04:46:40|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1639111640000|2021-12-10 04:47:20|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9514.3|9504.3|2
1639111650000|2021-12-10 04:47:30|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1639111670000|2021-12-10 04:47:50|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1639111710000|2021-12-10 04:48:30|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9514.3|9504.3|2
1639111740000|2021-12-10 04:49:00|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9514.3|9504.3|2
1639111760000|2021-12-10 04:49:20|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9514.3|9504.3|2
1639111770000|2021-12-10 04:49:30|9514.1|9504.1|9513.5|9503.5|9514.1|9504.1|9513.5|9503.5|2
1639111780000|2021-12-10 04:49:40|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|2
1639111800000|2021-12-10 04:50:00|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1639111810000|2021-12-10 04:50:10|9514|9504|9513.8|9503.8|9514|9504|9513.8|9503.8|2
1639111820000|2021-12-10 04:50:20|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|5
1639111910000|2021-12-10 04:51:50|9513|9503|9511.3|9501.3|9513|9503|9511|9501|3
1639111930000|2021-12-10 04:52:10|9511.6|9501.6|9512.1|9502.1|9512.1|9502.1|9511.6|9501.6|3
1639111940000|2021-12-10 04:52:20|9511.8|9501.8|9514.1|9504.1|9514.1|9504.1|9511.5|9501.5|6
1639111950000|2021-12-10 04:52:30|9514.4|9504.4|9514.1|9504.1|9514.4|9504.4|9514.1|9504.1|2
1639111970000|2021-12-10 04:52:50|9514.5|9504.5|9514.3|9504.3|9514.5|9504.5|9514.3|9504.3|2
1639111980000|2021-12-10 04:53:00|9514.5|9504.5|9515.3|9505.3|9515.3|9505.3|9514.5|9504.5|2
1639111990000|2021-12-10 04:53:10|9515.1|9505.1|9514.9|9504.9|9515.1|9505.1|9514.9|9504.9|2
1639112000000|2021-12-10 04:53:20|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|1
1639112020000|2021-12-10 04:53:40|9514.9|9504.9|9514.1|9504.1|9514.9|9504.9|9514.1|9504.1|3
1639112030000|2021-12-10 04:53:50|9513.9|9503.9|9512.9|9502.9|9513.9|9503.9|9512.9|9502.9|2
1639112090000|2021-12-10 04:54:50|9512.1|9502.1|9512.3|9502.3|9512.5|9502.5|9512.1|9502.1|3
1639112100000|2021-12-10 04:55:00|9512|9502|9512.1|9502.1|9512.1|9502.1|9511.8|9501.8|3
1639112110000|2021-12-10 04:55:10|9512.5|9502.5|9513.3|9503.3|9513.3|9503.3|9512.5|9502.5|2
1639112120000|2021-12-10 04:55:20|9512.9|9502.9|9513.1|9503.1|9513.1|9503.1|9512.9|9502.9|2
1639112140000|2021-12-10 04:55:40|9512.9|9502.9|9512.8|9502.8|9512.9|9502.9|9512.8|9502.8|2
1639112160000|2021-12-10 04:56:00|9513|9503|9513.6|9503.6|9513.6|9503.6|9513|9503|3
1639112190000|2021-12-10 04:56:30|9512.8|9502.8|9513|9503|9513|9503|9512.8|9502.8|2
1639112200000|2021-12-10 04:56:40|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1639112210000|2021-12-10 04:56:50|9512.4|9502.4|9512|9502|9512.4|9502.4|9512|9502|2
1639112240000|2021-12-10 04:57:20|9512.4|9502.4|9514|9504|9514|9504|9512.4|9502.4|2
1639112250000|2021-12-10 04:57:30|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|1
1639112290000|2021-12-10 04:58:10|9513.4|9503.4|9513.1|9503.1|9513.4|9503.4|9513.1|9503.1|2
1639112310000|2021-12-10 04:58:30|9512.9|9502.9|9513|9503|9513|9503|9512|9502|6
1639112330000|2021-12-10 04:58:50|9513.3|9503.3|9513|9503|9513.3|9503.3|9513|9503|2
1639112350000|2021-12-10 04:59:10|9512.6|9502.6|9511.9|9501.9|9512.6|9502.6|9511.9|9501.9|2
1639112370000|2021-12-10 04:59:30|9511.6|9501.6|9511.6|9501.6|9511.6|9501.6|9511.6|9501.6|1
1639112380000|2021-12-10 04:59:40|9511.4|9501.4|9510|9500|9511.4|9501.4|9509.8|9499.8|7
1639112390000|2021-12-10 04:59:50|9509.8|9499.8|9509.8|9499.8|9510|9500|9509.8|9499.8|3
1639112420000|2021-12-10 05:00:20|9510|9500|9512|9502|9512|9502|9510|9500|2
1639112440000|2021-12-10 05:00:40|9512.3|9502.3|9512.1|9502.1|9512.5|9502.5|9512.1|9502.1|3
1639112450000|2021-12-10 05:00:50|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|1
1639112460000|2021-12-10 05:01:00|9512.5|9502.5|9514.3|9504.3|9514.5|9504.5|9512.5|9502.5|7
1639112470000|2021-12-10 05:01:10|9514.1|9504.1|9513.9|9503.9|9514.1|9504.1|9513.9|9503.9|2
1639112480000|2021-12-10 05:01:20|9514.1|9504.1|9514.3|9504.3|9514.4|9504.4|9514.1|9504.1|3
1639112490000|2021-12-10 05:01:30|9514|9504|9514.3|9504.3|9514.3|9504.3|9514|9504|2
1639112500000|2021-12-10 05:01:40|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1639112520000|2021-12-10 05:02:00|9513.6|9503.6|9513.3|9503.3|9513.6|9503.6|9513.3|9503.3|2
1639112530000|2021-12-10 05:02:10|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513.5|9503.5|2
1639112550000|2021-12-10 05:02:30|9514|9504|9514|9504|9514|9504|9513.8|9503.8|3
1639112560000|2021-12-10 05:02:40|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|1
1639112570000|2021-12-10 05:02:50|9514.5|9504.5|9514.3|9504.3|9514.5|9504.5|9514.3|9504.3|2
1639112580000|2021-12-10 05:03:00|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1639112590000|2021-12-10 05:03:10|9514|9504|9513.8|9503.8|9514|9504|9513.8|9503.8|2
1639112600000|2021-12-10 05:03:20|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|1
1639112610000|2021-12-10 05:03:30|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1639112640000|2021-12-10 05:04:00|9514|9504|9513.5|9503.5|9514|9504|9513.5|9503.5|5
1639112660000|2021-12-10 05:04:20|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|1
1639112670000|2021-12-10 05:04:30|9514.1|9504.1|9514.3|9504.3|9515.3|9505.3|9514.1|9504.1|6
1639112680000|2021-12-10 05:04:40|9514.5|9504.5|9514.8|9504.8|9514.8|9504.8|9514.5|9504.5|2
1639112700000|2021-12-10 05:05:00|9514.5|9504.5|9515.5|9505.5|9515.5|9505.5|9514.5|9504.5|4
1639112710000|2021-12-10 05:05:10|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|1
1639112720000|2021-12-10 05:05:20|9516|9506|9516.3|9506.3|9516.5|9506.5|9515.5|9505.5|8
1639112730000|2021-12-10 05:05:30|9516|9506|9516|9506|9516|9506|9516|9506|1
1639112740000|2021-12-10 05:05:40|9515.8|9505.8|9516|9506|9516|9506|9515.8|9505.8|2
1639112750000|2021-12-10 05:05:50|9515.6|9505.6|9514.3|9504.3|9515.6|9505.6|9514|9504|6
1639112760000|2021-12-10 05:06:00|9514|9504|9515.3|9505.3|9515.3|9505.3|9514|9504|4
1639112770000|2021-12-10 05:06:10|9515|9505|9515.3|9505.3|9515.3|9505.3|9515|9505|4
1639112780000|2021-12-10 05:06:20|9515.4|9505.4|9515.8|9505.8|9515.8|9505.8|9515.4|9505.4|3
1639112790000|2021-12-10 05:06:30|9516|9506|9516.3|9506.3|9516.3|9506.3|9516|9506|2
1639112800000|2021-12-10 05:06:40|9516|9506|9514.3|9504.3|9516|9506|9514.3|9504.3|4
1639112810000|2021-12-10 05:06:50|9514.5|9504.5|9516.3|9506.3|9516.3|9506.3|9514.5|9504.5|4
1639112830000|2021-12-10 05:07:10|9516.5|9506.5|9518.3|9508.3|9518.3|9508.3|9516.5|9506.5|6
1639112850000|2021-12-10 05:07:30|9518|9508|9518|9508|9518|9508|9518|9508|1
1639112860000|2021-12-10 05:07:40|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1639112870000|2021-12-10 05:07:50|9518|9508|9518|9508|9518|9508|9518|9508|1
1639112880000|2021-12-10 05:08:00|9517.6|9507.6|9516.3|9506.3|9517.6|9507.6|9516.3|9506.3|3
1639112920000|2021-12-10 05:08:40|9515.9|9505.9|9516.1|9506.1|9516.1|9506.1|9515.9|9505.9|2
1639112930000|2021-12-10 05:08:50|9515.5|9505.5|9514.1|9504.1|9515.5|9505.5|9514.1|9504.1|4
1639112940000|2021-12-10 05:09:00|9513.8|9503.8|9514|9504|9514|9504|9513.8|9503.8|4
1639112960000|2021-12-10 05:09:20|9513.8|9503.8|9513.8|9503.8|9514|9504|9513.8|9503.8|3
1639112980000|2021-12-10 05:09:40|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|2
1639112990000|2021-12-10 05:09:50|9512|9502|9512|9502|9512|9502|9512|9502|1
1639113010000|2021-12-10 05:10:10|9512.3|9502.3|9512.5|9502.5|9512.5|9502.5|9512.3|9502.3|2
1639113030000|2021-12-10 05:10:30|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1639113040000|2021-12-10 05:10:40|9512.4|9502.4|9512.1|9502.1|9512.4|9502.4|9511.8|9501.8|4
1639113050000|2021-12-10 05:10:50|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|1
1639113060000|2021-12-10 05:11:00|9512.3|9502.3|9512.9|9502.9|9512.9|9502.9|9512.3|9502.3|3
1639113070000|2021-12-10 05:11:10|9513|9503|9513|9503|9513|9503|9513|9503|1
1639113100000|2021-12-10 05:11:40|9513.6|9503.6|9513.9|9503.9|9513.9|9503.9|9513.6|9503.6|2
1639113110000|2021-12-10 05:11:50|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|2
1639113120000|2021-12-10 05:12:00|9513|9503|9513|9503|9513|9503|9513|9503|1
1639113140000|2021-12-10 05:12:20|9512.8|9502.8|9512.4|9502.4|9512.8|9502.8|9512.4|9502.4|2
1639113150000|2021-12-10 05:12:30|9511.6|9501.6|9510.8|9500.8|9511.6|9501.6|9510.8|9500.8|2
1639113160000|2021-12-10 05:12:40|9510.1|9500.1|9513.6|9503.6|9513.6|9503.6|9509.8|9499.8|4
1639113170000|2021-12-10 05:12:50|9513.9|9503.9|9514.1|9504.1|9514.1|9504.1|9513.9|9503.9|6
1639113180000|2021-12-10 05:13:00|9514|9504|9514.1|9504.1|9514.4|9504.4|9514|9504|4
1639113190000|2021-12-10 05:13:10|9513.9|9503.9|9514.1|9504.1|9514.1|9504.1|9513.9|9503.9|2
1639113200000|2021-12-10 05:13:20|9514|9504|9514.5|9504.5|9514.5|9504.5|9514|9504|3
1639113210000|2021-12-10 05:13:30|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1639113220000|2021-12-10 05:13:40|9514|9504|9514.3|9504.3|9514.3|9504.3|9514|9504|2
1639113260000|2021-12-10 05:14:20|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1639113280000|2021-12-10 05:14:40|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9514.3|9504.3|2
1639113290000|2021-12-10 05:14:50|9514.3|9504.3|9514.3|9504.3|9514.5|9504.5|9514.3|9504.3|3
1639113310000|2021-12-10 05:15:10|9514.5|9504.5|9514.8|9504.8|9514.8|9504.8|9514.5|9504.5|2
1639113320000|2021-12-10 05:15:20|9514.6|9504.6|9513.8|9503.8|9514.6|9504.6|9513.8|9503.8|6
1639113330000|2021-12-10 05:15:30|9514|9504|9513.8|9503.8|9514|9504|9513.8|9503.8|4
1639113340000|2021-12-10 05:15:40|9514|9504|9513.8|9503.8|9514|9504|9513.8|9503.8|2
1639113360000|2021-12-10 05:16:00|9514|9504|9514.8|9504.8|9514.8|9504.8|9514|9504|3
1639113370000|2021-12-10 05:16:10|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1639113380000|2021-12-10 05:16:20|9514.8|9504.8|9514.1|9504.1|9514.8|9504.8|9514.1|9504.1|3
1639113390000|2021-12-10 05:16:30|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1639113400000|2021-12-10 05:16:40|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513.5|9503.5|4
1639113410000|2021-12-10 05:16:50|9514.1|9504.1|9514.1|9504.1|9514.4|9504.4|9514.1|9504.1|3
1639113420000|2021-12-10 05:17:00|9514.4|9504.4|9514.9|9504.9|9514.9|9504.9|9514.4|9504.4|5
1639113430000|2021-12-10 05:17:10|9515.5|9505.5|9515.6|9505.6|9515.6|9505.6|9515.5|9505.5|2
1639113450000|2021-12-10 05:17:30|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1639113470000|2021-12-10 05:17:50|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|1
1639113490000|2021-12-10 05:18:10|9514.8|9504.8|9514|9504|9514.8|9504.8|9514|9504|4
1639113510000|2021-12-10 05:18:30|9513.4|9503.4|9513.3|9503.3|9513.4|9503.4|9513.3|9503.3|2
1639113520000|2021-12-10 05:18:40|9513|9503|9513|9503|9513|9503|9513|9503|1
1639113530000|2021-12-10 05:18:50|9512.6|9502.6|9512.9|9502.9|9512.9|9502.9|9512.6|9502.6|2
1639113540000|2021-12-10 05:19:00|9513.1|9503.1|9513.1|9503.1|9513.1|9503.1|9513.1|9503.1|1
1639113570000|2021-12-10 05:19:30|9513.5|9503.5|9514.3|9504.3|9514.5|9504.5|9513.5|9503.5|4
1639113600000|2021-12-10 05:20:00|9513.9|9503.9|9513.6|9503.6|9513.9|9503.9|9513.6|9503.6|2
1639113610000|2021-12-10 05:20:10|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|1
1639113630000|2021-12-10 05:20:30|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|1
1639113640000|2021-12-10 05:20:40|9514|9504|9514.3|9504.3|9514.3|9504.3|9514|9504|2
1639113650000|2021-12-10 05:20:50|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|1
1639113660000|2021-12-10 05:21:00|9514.8|9504.8|9515|9505|9515|9505|9514.8|9504.8|2
1639113670000|2021-12-10 05:21:10|9516|9506|9516.4|9506.4|9516.4|9506.4|9516|9506|2
1639113680000|2021-12-10 05:21:20|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1639113700000|2021-12-10 05:21:40|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|1
1639113720000|2021-12-10 05:22:00|9514.9|9504.9|9516|9506|9516|9506|9514.9|9504.9|4
1639113750000|2021-12-10 05:22:30|9516.3|9506.3|9516.5|9506.5|9516.5|9506.5|9516.3|9506.3|2
1639113760000|2021-12-10 05:22:40|9516.8|9506.8|9515.4|9505.4|9517.3|9507.3|9515.4|9505.4|4
1639113770000|2021-12-10 05:22:50|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1639113780000|2021-12-10 05:23:00|9515.4|9505.4|9515.6|9505.6|9515.6|9505.6|9515.4|9505.4|2
1639113810000|2021-12-10 05:23:30|9515.4|9505.4|9515.5|9505.5|9515.5|9505.5|9515|9505|4
1639113840000|2021-12-10 05:24:00|9516.5|9506.5|9516.3|9506.3|9516.5|9506.5|9515.4|9505.4|6
1639113850000|2021-12-10 05:24:10|9516|9506|9516.8|9506.8|9516.8|9506.8|9516|9506|2
1639113860000|2021-12-10 05:24:20|9517.3|9507.3|9516.6|9506.6|9517.3|9507.3|9516.6|9506.6|2
1639113870000|2021-12-10 05:24:30|9517.1|9507.1|9519|9509|9519|9509|9517.1|9507.1|4
1639113880000|2021-12-10 05:24:40|9519.4|9509.4|9519.1|9509.1|9519.4|9509.4|9519.1|9509.1|2
1639113890000|2021-12-10 05:24:50|9519.4|9509.4|9519.5|9509.5|9519.5|9509.5|9519.4|9509.4|2
1639113900000|2021-12-10 05:25:00|9519.9|9509.9|9519.6|9509.6|9519.9|9509.9|9519.6|9509.6|2
1639113930000|2021-12-10 05:25:30|9519.3|9509.3|9519.6|9509.6|9519.6|9509.6|9519.3|9509.3|2
1639113950000|2021-12-10 05:25:50|9519.3|9509.3|9518.9|9508.9|9519.3|9509.3|9518.9|9508.9|2
1639113960000|2021-12-10 05:26:00|9518.5|9508.5|9516.5|9506.5|9518.5|9508.5|9516.5|9506.5|4
1639113970000|2021-12-10 05:26:10|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1639113980000|2021-12-10 05:26:20|9516.8|9506.8|9518.8|9508.8|9518.8|9508.8|9516.8|9506.8|8
1639113990000|2021-12-10 05:26:30|9517.8|9507.8|9519|9509|9519|9509|9517.8|9507.8|4
1639114030000|2021-12-10 05:27:10|9519.4|9509.4|9519.5|9509.5|9519.5|9509.5|9518.6|9508.6|6
1639114040000|2021-12-10 05:27:20|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|1
1639114050000|2021-12-10 05:27:30|9520|9510|9520.3|9510.3|9520.3|9510.3|9520|9510|2
1639114060000|2021-12-10 05:27:40|9520|9510|9519.4|9509.4|9520|9510|9519.4|9509.4|3
1639114070000|2021-12-10 05:27:50|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|1
1639114100000|2021-12-10 05:28:20|9518.5|9508.5|9518.3|9508.3|9518.5|9508.5|9518.3|9508.3|2
1639114110000|2021-12-10 05:28:30|9518.5|9508.5|9518.8|9508.8|9518.8|9508.8|9518.5|9508.5|2
1639114120000|2021-12-10 05:28:40|9519|9509|9519|9509|9519|9509|9519|9509|1
1639114130000|2021-12-10 05:28:50|9518.8|9508.8|9517.9|9507.9|9518.9|9508.9|9517.9|9507.9|5
1639114140000|2021-12-10 05:29:00|9518.1|9508.1|9519|9509|9519|9509|9518|9508|7
1639114150000|2021-12-10 05:29:10|9519.3|9509.3|9518.6|9508.6|9519.5|9509.5|9518.6|9508.6|6
1639114160000|2021-12-10 05:29:20|9518.9|9508.9|9519|9509|9519.3|9509.3|9518.5|9508.5|7
1639114170000|2021-12-10 05:29:30|9518.8|9508.8|9519|9509|9519|9509|9518.6|9508.6|7
1639114190000|2021-12-10 05:29:50|9518.6|9508.6|9519.6|9509.6|9520.4|9510.4|9518.4|9508.4|8
1639114200000|2021-12-10 05:30:00|9520|9510|9528.1|9518.1|9530|9520|9520|9510|23
1639114210000|2021-12-10 05:30:10|9528.6|9518.6|9528.3|9518.3|9528.9|9518.9|9527.3|9517.3|16
1639114220000|2021-12-10 05:30:20|9528.6|9518.6|9531|9521|9531.5|9521.5|9528.6|9518.6|13
1639114230000|2021-12-10 05:30:30|9531.3|9521.3|9530.9|9520.9|9531.3|9521.3|9529.5|9519.5|8
1639114240000|2021-12-10 05:30:40|9530.8|9520.8|9529|9519|9530.8|9520.8|9527.6|9517.6|15
1639114250000|2021-12-10 05:30:50|9528.6|9518.6|9526|9516|9528.6|9518.6|9525.8|9515.8|9
1639114260000|2021-12-10 05:31:00|9525.8|9515.8|9523.1|9513.1|9526.8|9516.8|9523.1|9513.1|13
1639114270000|2021-12-10 05:31:10|9522.8|9512.8|9520.8|9510.8|9522.8|9512.8|9520.5|9510.5|9
1639114280000|2021-12-10 05:31:20|9520.3|9510.3|9520.9|9510.9|9521.5|9511.5|9520.3|9510.3|11
1639114290000|2021-12-10 05:31:30|9521|9511|9521.9|9511.9|9523.8|9513.8|9521|9511|7
1639114300000|2021-12-10 05:31:40|9522.1|9512.1|9521.9|9511.9|9522.8|9512.8|9521.9|9511.9|5
1639114310000|2021-12-10 05:31:50|9522.1|9512.1|9522.1|9512.1|9522.5|9512.5|9521.9|9511.9|5
1639114320000|2021-12-10 05:32:00|9521.9|9511.9|9520.5|9510.5|9521.9|9511.9|9520.5|9510.5|6
1639114330000|2021-12-10 05:32:10|9520|9510|9517.5|9507.5|9520|9510|9517|9507|9
1639114340000|2021-12-10 05:32:20|9517.8|9507.8|9518.4|9508.4|9518.5|9508.5|9517.8|9507.8|5
1639114350000|2021-12-10 05:32:30|9518.3|9508.3|9520.5|9510.5|9520.5|9510.5|9518.1|9508.1|6
1639114360000|2021-12-10 05:32:40|9520.3|9510.3|9519.1|9509.1|9520.5|9510.5|9519.1|9509.1|6
1639114370000|2021-12-10 05:32:50|9518.8|9508.8|9519.6|9509.6|9519.6|9509.6|9518.6|9508.6|5
1639114380000|2021-12-10 05:33:00|9519.9|9509.9|9517.4|9507.4|9520.1|9510.1|9517.4|9507.4|12
1639114390000|2021-12-10 05:33:10|9517.5|9507.5|9517.5|9507.5|9519|9509|9517.1|9507.1|19
1639114400000|2021-12-10 05:33:20|9517.6|9507.6|9517.8|9507.8|9518.5|9508.5|9517.5|9507.5|9
1639114410000|2021-12-10 05:33:30|9518.3|9508.3|9520.9|9510.9|9521|9511|9518.3|9508.3|8
1639114420000|2021-12-10 05:33:40|9520.8|9510.8|9519.6|9509.6|9520.8|9510.8|9519.6|9509.6|6
1639114430000|2021-12-10 05:33:50|9519.9|9509.9|9517.5|9507.5|9520.3|9510.3|9517.3|9507.3|16
1639114440000|2021-12-10 05:34:00|9517.8|9507.8|9515.3|9505.3|9518.5|9508.5|9514.6|9504.6|14
1639114450000|2021-12-10 05:34:10|9514.1|9504.1|9515.3|9505.3|9515.3|9505.3|9513.6|9503.6|8
1639114460000|2021-12-10 05:34:20|9515.5|9505.5|9515.6|9505.6|9516.4|9506.4|9515.3|9505.3|14
1639114470000|2021-12-10 05:34:30|9515.4|9505.4|9514.6|9504.6|9515.8|9505.8|9514.5|9504.5|11
1639114480000|2021-12-10 05:34:40|9515|9505|9514.1|9504.1|9515|9505|9514.1|9504.1|4
1639114490000|2021-12-10 05:34:50|9514|9504|9514.5|9504.5|9514.6|9504.6|9514|9504|10
1639114500000|2021-12-10 05:35:00|9514.8|9504.8|9514|9504|9515|9505|9514|9504|5
1639114510000|2021-12-10 05:35:10|9513.6|9503.6|9514.8|9504.8|9514.9|9504.9|9513.4|9503.4|7
1639114520000|2021-12-10 05:35:20|9514.5|9504.5|9513.3|9503.3|9514.5|9504.5|9513.1|9503.1|11
1639114530000|2021-12-10 05:35:30|9513.5|9503.5|9514.5|9504.5|9514.5|9504.5|9513.5|9503.5|7
1639114540000|2021-12-10 05:35:40|9514.8|9504.8|9515.3|9505.3|9515.5|9505.5|9514.4|9504.4|8
1639114550000|2021-12-10 05:35:50|9515.5|9505.5|9515.6|9505.6|9516.3|9506.3|9515.5|9505.5|5
1639114560000|2021-12-10 05:36:00|9516.9|9506.9|9516.8|9506.8|9516.9|9506.9|9516.8|9506.8|2
1639114570000|2021-12-10 05:36:10|9515.8|9505.8|9515|9505|9515.8|9505.8|9515|9505|5
1639114580000|2021-12-10 05:36:20|9514.6|9504.6|9516.3|9506.3|9516.3|9506.3|9513.9|9503.9|10
1639114590000|2021-12-10 05:36:30|9516.5|9506.5|9517|9507|9517|9507|9515|9505|12
1639114600000|2021-12-10 05:36:40|9517.3|9507.3|9518.6|9508.6|9518.6|9508.6|9517.3|9507.3|6
1639114610000|2021-12-10 05:36:50|9518.9|9508.9|9519.6|9509.6|9519.8|9509.8|9518.6|9508.6|7
1639114620000|2021-12-10 05:37:00|9519.9|9509.9|9517|9507|9519.9|9509.9|9516.6|9506.6|9
1639114630000|2021-12-10 05:37:10|9517.6|9507.6|9516.8|9506.8|9517.8|9507.8|9516.8|9506.8|6
1639114640000|2021-12-10 05:37:20|9516.5|9506.5|9515.4|9505.4|9516.5|9506.5|9515.4|9505.4|7
1639114650000|2021-12-10 05:37:30|9515.6|9505.6|9516.8|9506.8|9516.8|9506.8|9515.5|9505.5|6
1639114660000|2021-12-10 05:37:40|9517|9507|9516.1|9506.1|9517|9507|9516.1|9506.1|2
1639114670000|2021-12-10 05:37:50|9516.5|9506.5|9516.4|9506.4|9516.5|9506.5|9516.4|9506.4|2
1639114680000|2021-12-10 05:38:00|9516.5|9506.5|9517.9|9507.9|9517.9|9507.9|9516.5|9506.5|8
1639114690000|2021-12-10 05:38:10|9517.6|9507.6|9519.3|9509.3|9519.5|9509.5|9517.6|9507.6|11
1639114700000|2021-12-10 05:38:20|9519.5|9509.5|9518.8|9508.8|9520|9510|9518|9508|16
1639114710000|2021-12-10 05:38:30|9518.9|9508.9|9519.8|9509.8|9519.8|9509.8|9518.9|9508.9|3
1639114720000|2021-12-10 05:38:40|9519.9|9509.9|9519.1|9509.1|9521.5|9511.5|9519.1|9509.1|10
1639114730000|2021-12-10 05:38:50|9519|9509|9519.8|9509.8|9519.8|9509.8|9519|9509|5
1639114740000|2021-12-10 05:39:00|9520.3|9510.3|9519.5|9509.5|9520.9|9510.9|9519.5|9509.5|8
1639114750000|2021-12-10 05:39:10|9519.8|9509.8|9522.4|9512.4|9522.6|9512.6|9519.8|9509.8|11
1639114760000|2021-12-10 05:39:20|9522.6|9512.6|9523.1|9513.1|9523.1|9513.1|9522.3|9512.3|7
1639114770000|2021-12-10 05:39:30|9523.8|9513.8|9524.9|9514.9|9525|9515|9523.8|9513.8|7
1639114780000|2021-12-10 05:39:40|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9523.6|9513.6|5
1639114790000|2021-12-10 05:39:50|9524.8|9514.8|9524.3|9514.3|9524.8|9514.8|9524|9514|4
1639114800000|2021-12-10 05:40:00|9524|9514|9522.9|9512.9|9524|9514|9522.8|9512.8|8
1639114810000|2021-12-10 05:40:10|9522.6|9512.6|9521.5|9511.5|9522.6|9512.6|9521.3|9511.3|10
1639114820000|2021-12-10 05:40:20|9521.3|9511.3|9522|9512|9522.3|9512.3|9520.6|9510.6|7
1639114830000|2021-12-10 05:40:30|9521.8|9511.8|9522.3|9512.3|9522.3|9512.3|9521.4|9511.4|5
1639114840000|2021-12-10 05:40:40|9522|9512|9522.6|9512.6|9522.6|9512.6|9521.5|9511.5|7
1639114850000|2021-12-10 05:40:50|9522.4|9512.4|9520.8|9510.8|9522.4|9512.4|9520.8|9510.8|7
1639114860000|2021-12-10 05:41:00|9521.1|9511.1|9519.5|9509.5|9521.1|9511.1|9519.4|9509.4|7
1639114870000|2021-12-10 05:41:10|9519.3|9509.3|9518.9|9508.9|9519.3|9509.3|9518.6|9508.6|6
1639114880000|2021-12-10 05:41:20|9519.1|9509.1|9518.1|9508.1|9519.1|9509.1|9518.1|9508.1|5
1639114890000|2021-12-10 05:41:30|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|1
1639114900000|2021-12-10 05:41:40|9518.3|9508.3|9516.4|9506.4|9518.3|9508.3|9516.4|9506.4|6
1639114910000|2021-12-10 05:41:50|9516.3|9506.3|9515.8|9505.8|9516.3|9506.3|9515.8|9505.8|3
1639114920000|2021-12-10 05:42:00|9515.5|9505.5|9515.9|9505.9|9516.1|9506.1|9515|9505|8
1639114930000|2021-12-10 05:42:10|9515.8|9505.8|9518.8|9508.8|9518.8|9508.8|9515.4|9505.4|12
1639114940000|2021-12-10 05:42:20|9518.5|9508.5|9519.5|9509.5|9519.5|9509.5|9518.5|9508.5|3
1639114950000|2021-12-10 05:42:30|9519.3|9509.3|9517|9507|9519.3|9509.3|9516.8|9506.8|10
1639114960000|2021-12-10 05:42:40|9516.8|9506.8|9514.4|9504.4|9516.8|9506.8|9514.4|9504.4|7
1639114970000|2021-12-10 05:42:50|9513.8|9503.8|9513|9503|9513.8|9503.8|9513|9503|3
1639114980000|2021-12-10 05:43:00|9512.8|9502.8|9511.3|9501.3|9512.8|9502.8|9510|9500|10
1639114990000|2021-12-10 05:43:10|9510.8|9500.8|9510.3|9500.3|9511.3|9501.3|9510.3|9500.3|7
1639115000000|2021-12-10 05:43:20|9509.9|9499.9|9511.4|9501.4|9511.8|9501.8|9509.9|9499.9|12
1639115010000|2021-12-10 05:43:30|9511|9501|9513.3|9503.3|9513.9|9503.9|9511|9501|10
1639115020000|2021-12-10 05:43:40|9513.5|9503.5|9512.6|9502.6|9513.5|9503.5|9512.6|9502.6|7
1639115030000|2021-12-10 05:43:50|9512.1|9502.1|9511|9501|9512.1|9502.1|9511|9501|2
1639115040000|2021-12-10 05:44:00|9511.1|9501.1|9511.3|9501.3|9512.8|9502.8|9511.1|9501.1|9
1639115050000|2021-12-10 05:44:10|9512.3|9502.3|9511.8|9501.8|9512.8|9502.8|9511.8|9501.8|5
1639115060000|2021-12-10 05:44:20|9511.6|9501.6|9511.5|9501.5|9512|9502|9511.5|9501.5|6
1639115070000|2021-12-10 05:44:30|9511.3|9501.3|9510.6|9500.6|9511.3|9501.3|9510.5|9500.5|4
1639115080000|2021-12-10 05:44:40|9510.4|9500.4|9510.3|9500.3|9510.4|9500.4|9509.5|9499.5|9
1639115090000|2021-12-10 05:44:50|9510|9500|9508.6|9498.6|9510|9500|9508.3|9498.3|12
1639115100000|2021-12-10 05:45:00|9508.9|9498.9|9508.1|9498.1|9509.1|9499.1|9508.1|9498.1|6
1639115110000|2021-12-10 05:45:10|9507.9|9497.9|9509.4|9499.4|9509.4|9499.4|9507.5|9497.5|6
1639115120000|2021-12-10 05:45:20|9509.5|9499.5|9509.6|9499.6|9509.8|9499.8|9509.5|9499.5|4
1639115130000|2021-12-10 05:45:30|9510.1|9500.1|9510.6|9500.6|9510.6|9500.6|9509.8|9499.8|10
1639115140000|2021-12-10 05:45:40|9511|9501|9510.8|9500.8|9511|9501|9510|9500|11
1639115150000|2021-12-10 05:45:50|9510.4|9500.4|9510.3|9500.3|9510.4|9500.4|9510.3|9500.3|2
1639115160000|2021-12-10 05:46:00|9510.6|9500.6|9509.5|9499.5|9510.9|9500.9|9509.1|9499.1|10
1639115170000|2021-12-10 05:46:10|9509.8|9499.8|9511.5|9501.5|9511.5|9501.5|9509.8|9499.8|11
1639115180000|2021-12-10 05:46:20|9511.1|9501.1|9512.9|9502.9|9513.1|9503.1|9510.8|9500.8|10
1639115190000|2021-12-10 05:46:30|9512.6|9502.6|9512.8|9502.8|9512.8|9502.8|9512|9502|9
1639115200000|2021-12-10 05:46:40|9512.5|9502.5|9512|9502|9512.5|9502.5|9512|9502|5
1639115210000|2021-12-10 05:46:50|9511.8|9501.8|9512.5|9502.5|9512.8|9502.8|9511.3|9501.3|11
1639115220000|2021-12-10 05:47:00|9512.3|9502.3|9512.1|9502.1|9512.3|9502.3|9511.8|9501.8|4
1639115230000|2021-12-10 05:47:10|9512.6|9502.6|9515.5|9505.5|9515.5|9505.5|9512.6|9502.6|9
1639115240000|2021-12-10 05:47:20|9515|9505|9515.5|9505.5|9515.5|9505.5|9515|9505|3
1639115250000|2021-12-10 05:47:30|9515|9505|9514.8|9504.8|9515.8|9505.8|9513.6|9503.6|16
1639115260000|2021-12-10 05:47:40|9514.9|9504.9|9515.9|9505.9|9515.9|9505.9|9514.6|9504.6|9
1639115270000|2021-12-10 05:47:50|9514.9|9504.9|9515.9|9505.9|9515.9|9505.9|9514.9|9504.9|4
1639115280000|2021-12-10 05:48:00|9515.4|9505.4|9513.5|9503.5|9515.6|9505.6|9513.3|9503.3|11
1639115290000|2021-12-10 05:48:10|9513.8|9503.8|9513.5|9503.5|9513.8|9503.8|9513.1|9503.1|7
1639115300000|2021-12-10 05:48:20|9514.6|9504.6|9515.1|9505.1|9515.6|9505.6|9514|9504|14
1639115310000|2021-12-10 05:48:30|9515|9505|9515.6|9505.6|9515.6|9505.6|9515|9505|3
1639115320000|2021-12-10 05:48:40|9515.9|9505.9|9516.1|9506.1|9516.1|9506.1|9515.9|9505.9|2
1639115330000|2021-12-10 05:48:50|9516.4|9506.4|9517.4|9507.4|9517.4|9507.4|9516.1|9506.1|5
1639115340000|2021-12-10 05:49:00|9517|9507|9516.4|9506.4|9517.3|9507.3|9516.4|9506.4|9
1639115350000|2021-12-10 05:49:10|9516.8|9506.8|9517|9507|9517.5|9507.5|9516.8|9506.8|10
1639115360000|2021-12-10 05:49:20|9517.3|9507.3|9517.9|9507.9|9519.4|9509.4|9517.3|9507.3|11
1639115370000|2021-12-10 05:49:30|9517.6|9507.6|9518.6|9508.6|9518.8|9508.8|9517.3|9507.3|10
1639115380000|2021-12-10 05:49:40|9518.4|9508.4|9518.4|9508.4|9519.3|9509.3|9518.4|9508.4|6
1639115390000|2021-12-10 05:49:50|9518.3|9508.3|9518|9508|9518.3|9508.3|9518|9508|2
1639115400000|2021-12-10 05:50:00|9517.8|9507.8|9517.5|9507.5|9518|9508|9517|9507|10
1639115420000|2021-12-10 05:50:20|9517.1|9507.1|9516.9|9506.9|9517.1|9507.1|9515.9|9505.9|7
1639115430000|2021-12-10 05:50:30|9517.1|9507.1|9517.6|9507.6|9517.9|9507.9|9517.1|9507.1|5
1639115440000|2021-12-10 05:50:40|9517.9|9507.9|9518.3|9508.3|9518.3|9508.3|9517.9|9507.9|4
1639115450000|2021-12-10 05:50:50|9518|9508|9518|9508|9518|9508|9518|9508|1
1639115460000|2021-12-10 05:51:00|9517.9|9507.9|9517.3|9507.3|9517.9|9507.9|9516.1|9506.1|12
1639115470000|2021-12-10 05:51:10|9517|9507|9517.1|9507.1|9517.3|9507.3|9517|9507|3
1639115480000|2021-12-10 05:51:20|9517.4|9507.4|9517.5|9507.5|9517.8|9507.8|9517.4|9507.4|4
1639115500000|2021-12-10 05:51:40|9517.3|9507.3|9517|9507|9517.3|9507.3|9517|9507|3
1639115510000|2021-12-10 05:51:50|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1639115520000|2021-12-10 05:52:00|9517|9507|9515|9505|9517|9507|9515|9505|8
1639115530000|2021-12-10 05:52:10|9515.1|9505.1|9515.5|9505.5|9516.3|9506.3|9515.1|9505.1|6
1639115540000|2021-12-10 05:52:20|9515.8|9505.8|9516.3|9506.3|9516.3|9506.3|9515.8|9505.8|3
1639115550000|2021-12-10 05:52:30|9516.8|9506.8|9516.1|9506.1|9517|9507|9516|9506|6
1639115560000|2021-12-10 05:52:40|9516|9506|9515.5|9505.5|9516|9506|9515.5|9505.5|2
1639115570000|2021-12-10 05:52:50|9515.6|9505.6|9516.6|9506.6|9516.6|9506.6|9515.5|9505.5|8
1639115580000|2021-12-10 05:53:00|9516.4|9506.4|9517.8|9507.8|9517.8|9507.8|9516|9506|9
1639115590000|2021-12-10 05:53:10|9516.4|9506.4|9517.3|9507.3|9517.3|9507.3|9516.4|9506.4|4
1639115600000|2021-12-10 05:53:20|9517|9507|9516.3|9506.3|9517|9507|9516.3|9506.3|3
1639115610000|2021-12-10 05:53:30|9515.6|9505.6|9515.3|9505.3|9516|9506|9515.3|9505.3|5
1639115620000|2021-12-10 05:53:40|9515.5|9505.5|9516.5|9506.5|9516.5|9506.5|9515.5|9505.5|3
1639115630000|2021-12-10 05:53:50|9516.1|9506.1|9515.9|9505.9|9516.1|9506.1|9515.8|9505.8|6
1639115640000|2021-12-10 05:54:00|9515.8|9505.8|9516|9506|9516.3|9506.3|9515.8|9505.8|4
1639115650000|2021-12-10 05:54:10|9516.3|9506.3|9516|9506|9516.3|9506.3|9516|9506|2
1639115660000|2021-12-10 05:54:20|9516.3|9506.3|9516|9506|9516.8|9506.8|9516|9506|7
1639115670000|2021-12-10 05:54:30|9515.8|9505.8|9516|9506|9516|9506|9515.8|9505.8|2
1639115680000|2021-12-10 05:54:40|9516.3|9506.3|9516|9506|9516.3|9506.3|9516|9506|2
1639115690000|2021-12-10 05:54:50|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1639115710000|2021-12-10 05:55:10|9516.5|9506.5|9516.3|9506.3|9516.5|9506.5|9516.3|9506.3|3
1639115720000|2021-12-10 05:55:20|9516.1|9506.1|9516.4|9506.4|9516.4|9506.4|9516.1|9506.1|2
1639115730000|2021-12-10 05:55:30|9516.1|9506.1|9516.5|9506.5|9516.5|9506.5|9516.1|9506.1|3
1639115750000|2021-12-10 05:55:50|9516.6|9506.6|9518|9508|9518.8|9508.8|9516.6|9506.6|6
1639115760000|2021-12-10 05:56:00|9518.3|9508.3|9518.8|9508.8|9519.3|9509.3|9518.3|9508.3|7
1639115770000|2021-12-10 05:56:10|9518.4|9508.4|9518.6|9508.6|9518.6|9508.6|9518.4|9508.4|2
1639115780000|2021-12-10 05:56:20|9518.4|9508.4|9518.6|9508.6|9518.6|9508.6|9518.4|9508.4|2
1639115790000|2021-12-10 05:56:30|9519|9509|9518.6|9508.6|9519|9509|9518.6|9508.6|4
1639115810000|2021-12-10 05:56:50|9518.4|9508.4|9517|9507|9518.5|9508.5|9516.8|9506.8|11
1639115820000|2021-12-10 05:57:00|9516.5|9506.5|9517|9507|9517.9|9507.9|9516.3|9506.3|12
1639115830000|2021-12-10 05:57:10|9517.3|9507.3|9518|9508|9518|9508|9517.3|9507.3|5
1639115840000|2021-12-10 05:57:20|9518.3|9508.3|9517.5|9507.5|9519|9509|9517.5|9507.5|9
1639115850000|2021-12-10 05:57:30|9517.3|9507.3|9517|9507|9517.3|9507.3|9517|9507|2
1639115860000|2021-12-10 05:57:40|9516.8|9506.8|9517.1|9507.1|9517.3|9507.3|9516.5|9506.5|12
1639115870000|2021-12-10 05:57:50|9517.4|9507.4|9516.5|9506.5|9517.4|9507.4|9516.3|9506.3|7
1639115880000|2021-12-10 05:58:00|9516.3|9506.3|9516.6|9506.6|9516.9|9506.9|9516.3|9506.3|4
1639115890000|2021-12-10 05:58:10|9516.3|9506.3|9517.4|9507.4|9517.4|9507.4|9516.3|9506.3|5
1639115900000|2021-12-10 05:58:20|9517.1|9507.1|9517|9507|9517.4|9507.4|9516.8|9506.8|12
1639115910000|2021-12-10 05:58:30|9517.3|9507.3|9517|9507|9517.3|9507.3|9516.8|9506.8|10
1639115920000|2021-12-10 05:58:40|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517|9507|3
1639115930000|2021-12-10 05:58:50|9517|9507|9517|9507|9517|9507|9517|9507|1
1639115940000|2021-12-10 05:59:00|9517.3|9507.3|9517|9507|9517.3|9507.3|9517|9507|4
1639115950000|2021-12-10 05:59:10|9517.3|9507.3|9517.3|9507.3|9517.5|9507.5|9517|9507|6
1639115960000|2021-12-10 05:59:20|9517|9507|9517.8|9507.8|9517.8|9507.8|9517|9507|4
1639115970000|2021-12-10 05:59:30|9517.5|9507.5|9518|9508|9518|9508|9517.5|9507.5|9
1639115980000|2021-12-10 05:59:40|9518.3|9508.3|9518.5|9508.5|9518.8|9508.8|9518.3|9508.3|3
1639115990000|2021-12-10 05:59:50|9518.1|9508.1|9517.8|9507.8|9518.1|9508.1|9517.8|9507.8|3
1639116000000|2021-12-10 06:00:00|9517.4|9507.4|9517|9507|9517.5|9507.5|9515.9|9505.9|13
1639116010000|2021-12-10 06:00:10|9517.3|9507.3|9518|9508|9518|9508|9517|9507|9
1639116020000|2021-12-10 06:00:20|9518.3|9508.3|9518.5|9508.5|9518.5|9508.5|9518|9508|4
1639116030000|2021-12-10 06:00:30|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.5|9508.5|5
1639116040000|2021-12-10 06:00:40|9518.5|9508.5|9519.5|9509.5|9519.5|9509.5|9518.5|9508.5|6
1639116050000|2021-12-10 06:00:50|9518.9|9508.9|9519.1|9509.1|9519.4|9509.4|9518.9|9508.9|7
1639116060000|2021-12-10 06:01:00|9519.4|9509.4|9521.4|9511.4|9521.4|9511.4|9519.4|9509.4|13
1639116070000|2021-12-10 06:01:10|9521.1|9511.1|9521.4|9511.4|9521.6|9511.6|9520.9|9510.9|15
1639116080000|2021-12-10 06:01:20|9521.6|9511.6|9522.9|9512.9|9523.4|9513.4|9521.6|9511.6|7
1639116090000|2021-12-10 06:01:30|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|9522.8|9512.8|7
1639116100000|2021-12-10 06:01:40|9523.1|9513.1|9522.9|9512.9|9523.1|9513.1|9522.9|9512.9|2
1639116110000|2021-12-10 06:01:50|9523.3|9513.3|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|2
1639116120000|2021-12-10 06:02:00|9523.8|9513.8|9523.6|9513.6|9523.8|9513.8|9523.4|9513.4|3
1639116130000|2021-12-10 06:02:10|9523.8|9513.8|9525.5|9515.5|9525.5|9515.5|9523.8|9513.8|9
1639116140000|2021-12-10 06:02:20|9525.8|9515.8|9525.3|9515.3|9525.8|9515.8|9524.8|9514.8|9
1639116150000|2021-12-10 06:02:30|9525|9515|9525.8|9515.8|9525.8|9515.8|9525|9515|5
1639116160000|2021-12-10 06:02:40|9525.5|9515.5|9525.3|9515.3|9525.5|9515.5|9525.3|9515.3|2
1639116170000|2021-12-10 06:02:50|9525.5|9515.5|9525.8|9515.8|9525.8|9515.8|9525.3|9515.3|3
1639116180000|2021-12-10 06:03:00|9526|9516|9525.8|9515.8|9526|9516|9525.3|9515.3|5
1639116190000|2021-12-10 06:03:10|9526|9516|9526.3|9516.3|9526.3|9516.3|9525.8|9515.8|4
1639116200000|2021-12-10 06:03:20|9526|9516|9526.6|9516.6|9526.6|9516.6|9525.8|9515.8|7
1639116220000|2021-12-10 06:03:40|9526.8|9516.8|9527.4|9517.4|9527.4|9517.4|9526.8|9516.8|4
1639116240000|2021-12-10 06:04:00|9527.3|9517.3|9528.1|9518.1|9528.1|9518.1|9526.6|9516.6|8
1639116250000|2021-12-10 06:04:10|9527.8|9517.8|9526.3|9516.3|9527.9|9517.9|9526.1|9516.1|6
1639116260000|2021-12-10 06:04:20|9526|9516|9526|9516|9526|9516|9525.6|9515.6|5
1639116270000|2021-12-10 06:04:30|9525.6|9515.6|9524.3|9514.3|9525.9|9515.9|9524|9514|11
1639116280000|2021-12-10 06:04:40|9523.9|9513.9|9524.5|9514.5|9524.5|9514.5|9523.9|9513.9|7
1639116290000|2021-12-10 06:04:50|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1639116300000|2021-12-10 06:05:00|9524|9514|9526.1|9516.1|9526.1|9516.1|9524|9514|10
1639116310000|2021-12-10 06:05:10|9526|9516|9525.8|9515.8|9526.1|9516.1|9525.5|9515.5|13
1639116320000|2021-12-10 06:05:20|9526|9516|9529.4|9519.4|9530|9520|9525.8|9515.8|18
1639116330000|2021-12-10 06:05:30|9529.1|9519.1|9535|9525|9536.5|9526.5|9529.1|9519.1|22
1639116340000|2021-12-10 06:05:40|9534.8|9524.8|9532.9|9522.9|9534.8|9524.8|9532.9|9522.9|9
1639116350000|2021-12-10 06:05:50|9533.1|9523.1|9533.4|9523.4|9533.5|9523.5|9532.9|9522.9|7
1639116360000|2021-12-10 06:06:00|9533.1|9523.1|9531.8|9521.8|9533.4|9523.4|9531.8|9521.8|5
1639116370000|2021-12-10 06:06:10|9531.4|9521.4|9531.1|9521.1|9531.4|9521.4|9529.9|9519.9|9
1639116380000|2021-12-10 06:06:20|9530.4|9520.4|9529.8|9519.8|9531|9521|9529.8|9519.8|12
1639116390000|2021-12-10 06:06:30|9529.4|9519.4|9528.5|9518.5|9529.4|9519.4|9528.3|9518.3|8
1639116400000|2021-12-10 06:06:40|9528|9518|9527.6|9517.6|9528.1|9518.1|9527.6|9517.6|4
1639116410000|2021-12-10 06:06:50|9527.9|9517.9|9527.6|9517.6|9527.9|9517.9|9527.6|9517.6|2
1639116420000|2021-12-10 06:07:00|9527.5|9517.5|9529.9|9519.9|9529.9|9519.9|9527.3|9517.3|19
1639116430000|2021-12-10 06:07:10|9530.1|9520.1|9529.9|9519.9|9530.1|9520.1|9529.9|9519.9|4
1639116450000|2021-12-10 06:07:30|9530.1|9520.1|9530|9520|9530.4|9520.4|9529.9|9519.9|9
1639116460000|2021-12-10 06:07:40|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|1
1639116470000|2021-12-10 06:07:50|9529.1|9519.1|9528|9518|9529.4|9519.4|9528|9518|7
1639116480000|2021-12-10 06:08:00|9527.8|9517.8|9528|9518|9529.4|9519.4|9527.8|9517.8|10
1639116500000|2021-12-10 06:08:20|9528.5|9518.5|9528.3|9518.3|9528.5|9518.5|9527.8|9517.8|12
1639116510000|2021-12-10 06:08:30|9528.8|9518.8|9529.1|9519.1|9529.1|9519.1|9528.3|9518.3|15
1639116520000|2021-12-10 06:08:40|9529.4|9519.4|9529.4|9519.4|9530.1|9520.1|9529.4|9519.4|8
1639116530000|2021-12-10 06:08:50|9529.1|9519.1|9529.1|9519.1|9529.4|9519.4|9529.1|9519.1|19
1639116540000|2021-12-10 06:09:00|9529.4|9519.4|9531.4|9521.4|9532|9522|9529.1|9519.1|17
1639116550000|2021-12-10 06:09:10|9531.5|9521.5|9531.6|9521.6|9531.6|9521.6|9531.4|9521.4|6
1639116560000|2021-12-10 06:09:20|9531.4|9521.4|9529|9519|9531.6|9521.6|9529|9519|18
1639116570000|2021-12-10 06:09:30|9529.3|9519.3|9528.9|9518.9|9529.3|9519.3|9528.9|9518.9|7
1639116580000|2021-12-10 06:09:40|9529.3|9519.3|9529.1|9519.1|9529.5|9519.5|9528.9|9518.9|6
1639116590000|2021-12-10 06:09:50|9529|9519|9527.5|9517.5|9529.3|9519.3|9527.5|9517.5|14
1639116600000|2021-12-10 06:10:00|9527.8|9517.8|9525.8|9515.8|9527.8|9517.8|9525.8|9515.8|11
1639116610000|2021-12-10 06:10:10|9524.8|9514.8|9525.3|9515.3|9526|9516|9524.3|9514.3|16
1639116620000|2021-12-10 06:10:20|9525.5|9515.5|9525.5|9515.5|9526|9516|9525.3|9515.3|6
1639116630000|2021-12-10 06:10:30|9525.3|9515.3|9524.9|9514.9|9525.5|9515.5|9524.5|9514.5|6
1639116640000|2021-12-10 06:10:40|9524.6|9514.6|9524.3|9514.3|9524.9|9514.9|9524.3|9514.3|8
1639116650000|2021-12-10 06:10:50|9524.6|9514.6|9524.6|9514.6|9524.6|9514.6|9524.6|9514.6|1
1639116660000|2021-12-10 06:11:00|9524.9|9514.9|9527|9517|9527|9517|9524.9|9514.9|10
1639116670000|2021-12-10 06:11:10|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|1
1639116680000|2021-12-10 06:11:20|9526.5|9516.5|9526.3|9516.3|9526.8|9516.8|9526|9516|6
1639116700000|2021-12-10 06:11:40|9526.1|9516.1|9525.8|9515.8|9526.1|9516.1|9525|9515|8
1639116720000|2021-12-10 06:12:00|9525.3|9515.3|9526.8|9516.8|9527|9517|9525.3|9515.3|8
1639116730000|2021-12-10 06:12:10|9526.6|9516.6|9525.6|9515.6|9526.8|9516.8|9525.6|9515.6|7
1639116740000|2021-12-10 06:12:20|9525.4|9515.4|9524.8|9514.8|9525.4|9515.4|9524.8|9514.8|2
1639116750000|2021-12-10 06:12:30|9525.4|9515.4|9526.3|9516.3|9526.3|9516.3|9525.4|9515.4|9
1639116760000|2021-12-10 06:12:40|9526|9516|9524.8|9514.8|9526|9516|9524.5|9514.5|9
1639116770000|2021-12-10 06:12:50|9524.5|9514.5|9524.5|9514.5|9524.8|9514.8|9524.5|9514.5|3
1639116780000|2021-12-10 06:13:00|9524.8|9514.8|9525.9|9515.9|9525.9|9515.9|9524.8|9514.8|4
1639116790000|2021-12-10 06:13:10|9525.5|9515.5|9523.8|9513.8|9525.5|9515.5|9522.9|9512.9|8
1639116810000|2021-12-10 06:13:30|9524|9514|9523.8|9513.8|9524|9514|9523.8|9513.8|2
1639116820000|2021-12-10 06:13:40|9523.5|9513.5|9523|9513|9523.5|9513.5|9522.8|9512.8|5
1639116830000|2021-12-10 06:13:50|9522.5|9512.5|9522.5|9512.5|9522.6|9512.6|9522.5|9512.5|3
1639116850000|2021-12-10 06:14:10|9522|9512|9522|9512|9522|9512|9522|9512|1
1639116860000|2021-12-10 06:14:20|9521.8|9511.8|9522.6|9512.6|9522.6|9512.6|9521.8|9511.8|4
1639116870000|2021-12-10 06:14:30|9522.4|9512.4|9522|9512|9522.6|9512.6|9522|9512|5
1639116880000|2021-12-10 06:14:40|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|9522|9512|3
1639116890000|2021-12-10 06:14:50|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|9522|9512|4
1639116900000|2021-12-10 06:15:00|9522.4|9512.4|9521.5|9511.5|9522.4|9512.4|9521.5|9511.5|13
1639116910000|2021-12-10 06:15:10|9521.3|9511.3|9519.5|9509.5|9521.3|9511.3|9518.4|9508.4|12
1639116920000|2021-12-10 06:15:20|9519.3|9509.3|9517.8|9507.8|9519.3|9509.3|9517.8|9507.8|10
1639116930000|2021-12-10 06:15:30|9518|9508|9518.3|9508.3|9518.8|9508.8|9518|9508|4
1639116940000|2021-12-10 06:15:40|9518.5|9508.5|9521|9511|9521|9511|9518.5|9508.5|7
1639116950000|2021-12-10 06:15:50|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|1
1639116960000|2021-12-10 06:16:00|9521.4|9511.4|9522.3|9512.3|9522.4|9512.4|9520.6|9510.6|15
1639116970000|2021-12-10 06:16:10|9522|9512|9521.9|9511.9|9522|9512|9521.1|9511.1|7
1639116980000|2021-12-10 06:16:20|9522|9512|9518.5|9508.5|9522.1|9512.1|9518.5|9508.5|10
1639116990000|2021-12-10 06:16:30|9518.3|9508.3|9518.8|9508.8|9518.8|9508.8|9518|9508|9
1639117000000|2021-12-10 06:16:40|9519.4|9509.4|9517.1|9507.1|9519.4|9509.4|9516.9|9506.9|16
1639117010000|2021-12-10 06:16:50|9517.4|9507.4|9517.1|9507.1|9517.5|9507.5|9517.1|9507.1|5
1639117020000|2021-12-10 06:17:00|9517.4|9507.4|9518.5|9508.5|9518.5|9508.5|9516.6|9506.6|17
1639117030000|2021-12-10 06:17:10|9518.9|9508.9|9520.8|9510.8|9521|9511|9518.9|9508.9|9
1639117040000|2021-12-10 06:17:20|9520.5|9510.5|9518|9508|9520.5|9510.5|9518|9508|15
1639117060000|2021-12-10 06:17:40|9517.8|9507.8|9518.4|9508.4|9518.4|9508.4|9517.8|9507.8|5
1639117070000|2021-12-10 06:17:50|9518.3|9508.3|9517.4|9507.4|9518.6|9508.6|9517.4|9507.4|10
1639117080000|2021-12-10 06:18:00|9517.1|9507.1|9516.4|9506.4|9517.1|9507.1|9516.4|9506.4|7
1639117090000|2021-12-10 06:18:10|9516.1|9506.1|9518|9508|9518|9508|9515.9|9505.9|12
1639117100000|2021-12-10 06:18:20|9518.4|9508.4|9518.3|9508.3|9518.5|9508.5|9518|9508|6
1639117110000|2021-12-10 06:18:30|9518|9508|9518.3|9508.3|9518.3|9508.3|9518|9508|2
1639117120000|2021-12-10 06:18:40|9518|9508|9518.3|9508.3|9518.6|9508.6|9517.8|9507.8|5
1639117130000|2021-12-10 06:18:50|9518|9508|9516.9|9506.9|9518|9508|9516.6|9506.6|12
1639117140000|2021-12-10 06:19:00|9516.6|9506.6|9516.4|9506.4|9516.9|9506.9|9515.9|9505.9|13
1639117150000|2021-12-10 06:19:10|9516.6|9506.6|9515.9|9505.9|9516.9|9506.9|9515.9|9505.9|10
1639117160000|2021-12-10 06:19:20|9516.1|9506.1|9515.6|9505.6|9516.1|9506.1|9515.4|9505.4|10
1639117170000|2021-12-10 06:19:30|9515.9|9505.9|9518.3|9508.3|9518.3|9508.3|9515.9|9505.9|4
1639117180000|2021-12-10 06:19:40|9517.4|9507.4|9518.5|9508.5|9518.8|9508.8|9517.4|9507.4|5
1639117190000|2021-12-10 06:19:50|9518.8|9508.8|9518.5|9508.5|9518.8|9508.8|9518|9508|8
1639117200000|2021-12-10 06:20:00|9518.3|9508.3|9518.8|9508.8|9518.8|9508.8|9517.9|9507.9|8
1639117210000|2021-12-10 06:20:10|9519|9509|9520|9510|9520|9510|9519|9509|7
1639117220000|2021-12-10 06:20:20|9519.8|9509.8|9520.1|9510.1|9520.4|9510.4|9519.8|9509.8|9
1639117230000|2021-12-10 06:20:30|9520.4|9510.4|9522.5|9512.5|9522.5|9512.5|9520.1|9510.1|11
1639117240000|2021-12-10 06:20:40|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|1
1639117260000|2021-12-10 06:21:00|9521.9|9511.9|9521.3|9511.3|9521.9|9511.9|9520|9510|7
1639117270000|2021-12-10 06:21:10|9520.9|9510.9|9520.8|9510.8|9520.9|9510.9|9520.8|9510.8|2
1639117280000|2021-12-10 06:21:20|9521.9|9511.9|9525|9515|9526.1|9516.1|9521.9|9511.9|9
1639117290000|2021-12-10 06:21:30|9525.1|9515.1|9525.8|9515.8|9525.8|9515.8|9524|9514|9
1639117300000|2021-12-10 06:21:40|9526.3|9516.3|9524|9514|9526.3|9516.3|9524|9514|11
1639117310000|2021-12-10 06:21:50|9524.3|9514.3|9525|9515|9525.5|9515.5|9524.3|9514.3|11
1639117320000|2021-12-10 06:22:00|9524.6|9514.6|9525.4|9515.4|9525.4|9515.4|9524.1|9514.1|7
1639117330000|2021-12-10 06:22:10|9525|9515|9525|9515|9525.3|9515.3|9524.6|9514.6|5
1639117350000|2021-12-10 06:22:30|9524.9|9514.9|9523.4|9513.4|9524.9|9514.9|9523.4|9513.4|5
1639117360000|2021-12-10 06:22:40|9523.6|9513.6|9524.5|9514.5|9524.8|9514.8|9523.6|9513.6|10
1639117380000|2021-12-10 06:23:00|9525.1|9515.1|9525.3|9515.3|9525.4|9515.4|9525.1|9515.1|3
1639117390000|2021-12-10 06:23:10|9525|9515|9524.8|9514.8|9525|9515|9524.8|9514.8|2
1639117400000|2021-12-10 06:23:20|9525|9515|9525.3|9515.3|9525.5|9515.5|9525|9515|4
1639117410000|2021-12-10 06:23:30|9523.8|9513.8|9524|9514|9524.3|9514.3|9523.8|9513.8|6
1639117420000|2021-12-10 06:23:40|9524.3|9514.3|9524.8|9514.8|9524.8|9514.8|9524.3|9514.3|5
1639117430000|2021-12-10 06:23:50|9525.1|9515.1|9524.8|9514.8|9525.1|9515.1|9524.4|9514.4|4
1639117440000|2021-12-10 06:24:00|9524.6|9514.6|9524.5|9514.5|9524.6|9514.6|9523.9|9513.9|5
1639117450000|2021-12-10 06:24:10|9524.8|9514.8|9524.8|9514.8|9525|9515|9524.8|9514.8|3
1639117460000|2021-12-10 06:24:20|9524.6|9514.6|9524.8|9514.8|9524.8|9514.8|9523.9|9513.9|6
1639117480000|2021-12-10 06:24:40|9524.4|9514.4|9524|9514|9524.4|9514.4|9523.1|9513.1|8
1639117490000|2021-12-10 06:24:50|9524.3|9514.3|9524.6|9514.6|9525.1|9515.1|9524.3|9514.3|6
1639117500000|2021-12-10 06:25:00|9525|9515|9524.8|9514.8|9525.3|9515.3|9524.8|9514.8|4
1639117510000|2021-12-10 06:25:10|9524.5|9514.5|9523.8|9513.8|9524.5|9514.5|9523.8|9513.8|5
1639117520000|2021-12-10 06:25:20|9523.9|9513.9|9525.1|9515.1|9525.1|9515.1|9523.6|9513.6|6
1639117530000|2021-12-10 06:25:30|9525.4|9515.4|9526|9516|9527.1|9517.1|9525.4|9515.4|10
1639117540000|2021-12-10 06:25:40|9525.9|9515.9|9525.8|9515.8|9525.9|9515.9|9525.1|9515.1|3
1639117550000|2021-12-10 06:25:50|9526.1|9516.1|9526.6|9516.6|9527|9517|9526.1|9516.1|5
1639117560000|2021-12-10 06:26:00|9527.3|9517.3|9527.9|9517.9|9528.3|9518.3|9527.1|9517.1|12
1639117570000|2021-12-10 06:26:10|9528|9518|9531.8|9521.8|9532.5|9522.5|9528|9518|14
1639117580000|2021-12-10 06:26:20|9531.5|9521.5|9531|9521|9531.8|9521.8|9531|9521|5
1639117590000|2021-12-10 06:26:30|9530.8|9520.8|9530.5|9520.5|9530.8|9520.8|9530.5|9520.5|2
1639117600000|2021-12-10 06:26:40|9531|9521|9531|9521|9531|9521|9530.3|9520.3|4
1639117610000|2021-12-10 06:26:50|9530.8|9520.8|9531|9521|9531|9521|9530.8|9520.8|2
1639117620000|2021-12-10 06:27:00|9530.6|9520.6|9530.8|9520.8|9531|9521|9530.6|9520.6|6
1639117630000|2021-12-10 06:27:10|9530.6|9520.6|9531|9521|9531|9521|9530.6|9520.6|2
1639117650000|2021-12-10 06:27:30|9530.8|9520.8|9531|9521|9531|9521|9530.8|9520.8|2
1639117660000|2021-12-10 06:27:40|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|9530.5|9520.5|3
1639117680000|2021-12-10 06:28:00|9530.5|9520.5|9530.5|9520.5|9530.8|9520.8|9530.5|9520.5|3
1639117690000|2021-12-10 06:28:10|9530.8|9520.8|9530.5|9520.5|9530.8|9520.8|9530.5|9520.5|2
1639117700000|2021-12-10 06:28:20|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|1
1639117710000|2021-12-10 06:28:30|9530.5|9520.5|9530.5|9520.5|9530.8|9520.8|9530.5|9520.5|3
1639117720000|2021-12-10 06:28:40|9530.3|9520.3|9531.3|9521.3|9531.3|9521.3|9530|9520|7
1639117730000|2021-12-10 06:28:50|9531|9521|9530.8|9520.8|9531|9521|9530.8|9520.8|2
1639117740000|2021-12-10 06:29:00|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530.5|9520.5|4
1639117760000|2021-12-10 06:29:20|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530.5|9520.5|2
1639117770000|2021-12-10 06:29:30|9531|9521|9530.9|9520.9|9531.5|9521.5|9530.9|9520.9|5
1639117780000|2021-12-10 06:29:40|9530.8|9520.8|9530.8|9520.8|9531|9521|9530.8|9520.8|5
1639117790000|2021-12-10 06:29:50|9530.5|9520.5|9530.3|9520.3|9530.8|9520.8|9530.3|9520.3|4
1639117800000|2021-12-10 06:30:00|9530|9520|9530.5|9520.5|9531.1|9521.1|9530|9520|9
1639117820000|2021-12-10 06:30:20|9530.3|9520.3|9530|9520|9530.3|9520.3|9526.3|9516.3|17
1639117830000|2021-12-10 06:30:30|9529.8|9519.8|9529|9519|9529.8|9519.8|9529|9519|3
1639117840000|2021-12-10 06:30:40|9528.5|9518.5|9528.8|9518.8|9528.8|9518.8|9528.5|9518.5|4
1639117850000|2021-12-10 06:30:50|9529|9519|9529.5|9519.5|9529.5|9519.5|9529|9519|11
1639117860000|2021-12-10 06:31:00|9529.3|9519.3|9530.6|9520.6|9530.6|9520.6|9529.3|9519.3|10
1639117870000|2021-12-10 06:31:10|9531|9521|9531.3|9521.3|9531.3|9521.3|9531|9521|2
1639117880000|2021-12-10 06:31:20|9530.4|9520.4|9530.5|9520.5|9531|9521|9530|9520|13
1639117890000|2021-12-10 06:31:30|9530.8|9520.8|9529.9|9519.9|9530.8|9520.8|9529.9|9519.9|10
1639117900000|2021-12-10 06:31:40|9530.1|9520.1|9530.8|9520.8|9531|9521|9530|9520|9
1639117910000|2021-12-10 06:31:50|9530.4|9520.4|9530.5|9520.5|9530.8|9520.8|9530.3|9520.3|7
1639117920000|2021-12-10 06:32:00|9530.4|9520.4|9533.8|9523.8|9533.8|9523.8|9530.3|9520.3|20
1639117930000|2021-12-10 06:32:10|9533.5|9523.5|9533|9523|9533.5|9523.5|9533|9523|2
1639117940000|2021-12-10 06:32:20|9533.3|9523.3|9532.5|9522.5|9533.8|9523.8|9532.4|9522.4|8
1639117950000|2021-12-10 06:32:30|9532.1|9522.1|9531|9521|9532.3|9522.3|9530.6|9520.6|8
1639117960000|2021-12-10 06:32:40|9530|9520|9533|9523|9533.3|9523.3|9530|9520|17
1639117970000|2021-12-10 06:32:50|9532.8|9522.8|9532.8|9522.8|9533|9523|9532.8|9522.8|3
1639117980000|2021-12-10 06:33:00|9533|9523|9532|9522|9533.3|9523.3|9532|9522|9
1639117990000|2021-12-10 06:33:10|9531.6|9521.6|9530.8|9520.8|9531.6|9521.6|9530.3|9520.3|11
1639118000000|2021-12-10 06:33:20|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1639118010000|2021-12-10 06:33:30|9530.6|9520.6|9530.5|9520.5|9531.3|9521.3|9530.1|9520.1|8
1639118020000|2021-12-10 06:33:40|9530.6|9520.6|9531|9521|9531.3|9521.3|9530.6|9520.6|12
1639118030000|2021-12-10 06:33:50|9531.3|9521.3|9532.5|9522.5|9532.5|9522.5|9531.3|9521.3|8
1639118040000|2021-12-10 06:34:00|9532.1|9522.1|9531.5|9521.5|9532.1|9522.1|9531|9521|8
1639118050000|2021-12-10 06:34:10|9531.3|9521.3|9529.3|9519.3|9531.3|9521.3|9528.5|9518.5|14
1639118060000|2021-12-10 06:34:20|9529.5|9519.5|9529.6|9519.6|9529.9|9519.9|9529.3|9519.3|7
1639118070000|2021-12-10 06:34:30|9530.8|9520.8|9528.3|9518.3|9530.8|9520.8|9528.3|9518.3|3
1639118080000|2021-12-10 06:34:40|9528.5|9518.5|9528.4|9518.4|9529|9519|9528.4|9518.4|8
1639118090000|2021-12-10 06:34:50|9528.8|9518.8|9529.5|9519.5|9531|9521|9528.8|9518.8|10
1639118100000|2021-12-10 06:35:00|9529|9519|9527.8|9517.8|9529.1|9519.1|9526.8|9516.8|16
1639118110000|2021-12-10 06:35:10|9528.1|9518.1|9527.4|9517.4|9528.3|9518.3|9527.4|9517.4|13
1639118120000|2021-12-10 06:35:20|9526.9|9516.9|9529|9519|9529.4|9519.4|9526.9|9516.9|12
1639118130000|2021-12-10 06:35:30|9529.3|9519.3|9529.6|9519.6|9529.8|9519.8|9528.3|9518.3|12
1639118140000|2021-12-10 06:35:40|9529.8|9519.8|9529.9|9519.9|9529.9|9519.9|9529.5|9519.5|5
1639118150000|2021-12-10 06:35:50|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1639118160000|2021-12-10 06:36:00|9529.8|9519.8|9529.9|9519.9|9531|9521|9529.8|9519.8|4
1639118170000|2021-12-10 06:36:10|9530|9520|9531.4|9521.4|9532.5|9522.5|9530|9520|14
1639118180000|2021-12-10 06:36:20|9531.3|9521.3|9530.8|9520.8|9532|9522|9530.8|9520.8|14
1639118190000|2021-12-10 06:36:30|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530.4|9520.4|3
1639118200000|2021-12-10 06:36:40|9531.3|9521.3|9531.4|9521.4|9531.5|9521.5|9530.9|9520.9|10
1639118210000|2021-12-10 06:36:50|9531.9|9521.9|9530.8|9520.8|9532|9522|9530.8|9520.8|6
1639118220000|2021-12-10 06:37:00|9531.4|9521.4|9531.9|9521.9|9533.5|9523.5|9531.1|9521.1|17
1639118230000|2021-12-10 06:37:10|9532.3|9522.3|9531|9521|9532.8|9522.8|9531|9521|5
1639118240000|2021-12-10 06:37:20|9530.5|9520.5|9530.4|9520.4|9530.8|9520.8|9530.1|9520.1|5
1639118250000|2021-12-10 06:37:30|9530.3|9520.3|9529.4|9519.4|9530.3|9520.3|9529.4|9519.4|4
1639118260000|2021-12-10 06:37:40|9529.1|9519.1|9529.8|9519.8|9529.8|9519.8|9529.1|9519.1|9
1639118270000|2021-12-10 06:37:50|9530|9520|9532.3|9522.3|9532.3|9522.3|9529.6|9519.6|14
1639118280000|2021-12-10 06:38:00|9532.1|9522.1|9532.1|9522.1|9533|9523|9532.1|9522.1|7
1639118290000|2021-12-10 06:38:10|9532.4|9522.4|9531.5|9521.5|9532.4|9522.4|9530.8|9520.8|10
1639118300000|2021-12-10 06:38:20|9531.3|9521.3|9530.6|9520.6|9531.3|9521.3|9530.4|9520.4|8
1639118310000|2021-12-10 06:38:30|9530.4|9520.4|9531.6|9521.6|9531.8|9521.8|9530.4|9520.4|7
1639118320000|2021-12-10 06:38:40|9532.6|9522.6|9532.8|9522.8|9533.5|9523.5|9532.6|9522.6|10
1639118330000|2021-12-10 06:38:50|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|1
1639118340000|2021-12-10 06:39:00|9532.8|9522.8|9535|9525|9535.3|9525.3|9532.1|9522.1|7
1639118350000|2021-12-10 06:39:10|9535.6|9525.6|9535.9|9525.9|9536.9|9526.9|9535.4|9525.4|17
1639118360000|2021-12-10 06:39:20|9535.5|9525.5|9535.9|9525.9|9535.9|9525.9|9535.3|9525.3|4
1639118370000|2021-12-10 06:39:30|9536.1|9526.1|9536|9526|9536.1|9526.1|9535.8|9525.8|6
1639118380000|2021-12-10 06:39:40|9536.4|9526.4|9536.9|9526.9|9537.3|9527.3|9536.4|9526.4|8
1639118390000|2021-12-10 06:39:50|9536.8|9526.8|9537.3|9527.3|9537.3|9527.3|9536.8|9526.8|7
1639118400000|2021-12-10 06:40:00|9537|9527|9539|9529|9539|9529|9536.8|9526.8|9
1639118410000|2021-12-10 06:40:10|9538.6|9528.6|9537.9|9527.9|9538.8|9528.8|9537.6|9527.6|8
1639118420000|2021-12-10 06:40:20|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9537.6|9527.6|6
1639118430000|2021-12-10 06:40:30|9538|9528|9537.8|9527.8|9538|9528|9537.6|9527.6|3
1639118440000|2021-12-10 06:40:40|9536.9|9526.9|9536.8|9526.8|9537.3|9527.3|9536.3|9526.3|9
1639118450000|2021-12-10 06:40:50|9536.4|9526.4|9537.8|9527.8|9538|9528|9536.4|9526.4|9
1639118460000|2021-12-10 06:41:00|9537.9|9527.9|9537.6|9527.6|9538|9528|9537.6|9527.6|5
1639118470000|2021-12-10 06:41:10|9537.9|9527.9|9537.6|9527.6|9538|9528|9537.6|9527.6|3
1639118480000|2021-12-10 06:41:20|9538|9528|9537.9|9527.9|9538.3|9528.3|9537.9|9527.9|3
1639118490000|2021-12-10 06:41:30|9538.3|9528.3|9537.8|9527.8|9538.3|9528.3|9537.3|9527.3|14
1639118500000|2021-12-10 06:41:40|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9536.8|9526.8|7
1639118510000|2021-12-10 06:41:50|9537.5|9527.5|9538|9528|9538.3|9528.3|9537.3|9527.3|6
1639118520000|2021-12-10 06:42:00|9537.6|9527.6|9538.3|9528.3|9538.3|9528.3|9537.4|9527.4|9
1639118530000|2021-12-10 06:42:10|9537.9|9527.9|9538.3|9528.3|9538.3|9528.3|9537.9|9527.9|4
1639118540000|2021-12-10 06:42:20|9538|9528|9538.4|9528.4|9538.4|9528.4|9538|9528|5
1639118550000|2021-12-10 06:42:30|9538.5|9528.5|9538.6|9528.6|9539|9529|9538.5|9528.5|6
1639118560000|2021-12-10 06:42:40|9538.1|9528.1|9536.9|9526.9|9538.1|9528.1|9536.9|9526.9|6
1639118570000|2021-12-10 06:42:50|9537|9527|9536.9|9526.9|9537.3|9527.3|9536.8|9526.8|4
1639118580000|2021-12-10 06:43:00|9536.6|9526.6|9536.4|9526.4|9536.8|9526.8|9536.3|9526.3|6
1639118600000|2021-12-10 06:43:20|9536.1|9526.1|9535.8|9525.8|9536.1|9526.1|9535.8|9525.8|3
1639118610000|2021-12-10 06:43:30|9535.6|9525.6|9535.5|9525.5|9535.8|9525.8|9535.5|9525.5|8
1639118620000|2021-12-10 06:43:40|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9535.5|9525.5|3
1639118630000|2021-12-10 06:43:50|9535.4|9525.4|9535.4|9525.4|9535.5|9525.5|9535.4|9525.4|3
1639118640000|2021-12-10 06:44:00|9535.1|9525.1|9534|9524|9535.4|9525.4|9534|9524|9
1639118650000|2021-12-10 06:44:10|9533.9|9523.9|9534|9524|9534.3|9524.3|9533.9|9523.9|8
1639118660000|2021-12-10 06:44:20|9533.9|9523.9|9533.4|9523.4|9533.9|9523.9|9533.1|9523.1|5
1639118670000|2021-12-10 06:44:30|9533.5|9523.5|9534|9524|9534.1|9524.1|9533.5|9523.5|3
1639118680000|2021-12-10 06:44:40|9534.1|9524.1|9535.4|9525.4|9535.4|9525.4|9534.1|9524.1|5
1639118690000|2021-12-10 06:44:50|9535|9525|9534.8|9524.8|9535.3|9525.3|9534.8|9524.8|4
1639118700000|2021-12-10 06:45:00|9535|9525|9536.5|9526.5|9537|9527|9535|9525|17
1639118710000|2021-12-10 06:45:10|9536.4|9526.4|9535.3|9525.3|9536.4|9526.4|9535.3|9525.3|6
1639118720000|2021-12-10 06:45:20|9534.9|9524.9|9534.5|9524.5|9534.9|9524.9|9534.3|9524.3|8
1639118730000|2021-12-10 06:45:30|9534.8|9524.8|9535.8|9525.8|9535.8|9525.8|9534|9524|11
1639118740000|2021-12-10 06:45:40|9536.5|9526.5|9535.8|9525.8|9536.5|9526.5|9535.8|9525.8|4
1639118750000|2021-12-10 06:45:50|9535.5|9525.5|9534|9524|9535.8|9525.8|9533.9|9523.9|9
1639118760000|2021-12-10 06:46:00|9534.3|9524.3|9535.8|9525.8|9536.3|9526.3|9534.3|9524.3|15
1639118770000|2021-12-10 06:46:10|9536.3|9526.3|9536|9526|9536.3|9526.3|9536|9526|2
1639118780000|2021-12-10 06:46:20|9536.3|9526.3|9537|9527|9537.3|9527.3|9536.3|9526.3|9
1639118790000|2021-12-10 06:46:30|9536.8|9526.8|9537.3|9527.3|9537.3|9527.3|9536.6|9526.6|6
1639118800000|2021-12-10 06:46:40|9537.1|9527.1|9537.9|9527.9|9538.3|9528.3|9537.1|9527.1|6
1639118810000|2021-12-10 06:46:50|9538.3|9528.3|9538.5|9528.5|9538.8|9528.8|9538.3|9528.3|4
1639118820000|2021-12-10 06:47:00|9538.8|9528.8|9538.5|9528.5|9539.3|9529.3|9538|9528|9
1639118830000|2021-12-10 06:47:10|9538.3|9528.3|9537.4|9527.4|9538.5|9528.5|9537.3|9527.3|20
1639118840000|2021-12-10 06:47:20|9537.3|9527.3|9537.3|9527.3|9537.6|9527.6|9537.3|9527.3|7
1639118850000|2021-12-10 06:47:30|9537.1|9527.1|9536.9|9526.9|9537.5|9527.5|9536.6|9526.6|8
1639118860000|2021-12-10 06:47:40|9537.1|9527.1|9537|9527|9537.1|9527.1|9536.6|9526.6|6
1639118870000|2021-12-10 06:47:50|9536.8|9526.8|9537.1|9527.1|9537.1|9527.1|9536.6|9526.6|8
1639118880000|2021-12-10 06:48:00|9537.5|9527.5|9538.6|9528.6|9539|9529|9537.5|9527.5|10
1639118890000|2021-12-10 06:48:10|9538.3|9528.3|9535.6|9525.6|9538.6|9528.6|9535.6|9525.6|12
1639118900000|2021-12-10 06:48:20|9535.4|9525.4|9535.6|9525.6|9536.3|9526.3|9535.4|9525.4|10
1639118910000|2021-12-10 06:48:30|9535.8|9525.8|9537.4|9527.4|9537.4|9527.4|9535.8|9525.8|9
1639118920000|2021-12-10 06:48:40|9537.3|9527.3|9536.3|9526.3|9538|9528|9536.3|9526.3|12
1639118930000|2021-12-10 06:48:50|9537.3|9527.3|9537.1|9527.1|9537.6|9527.6|9537|9527|9
1639118940000|2021-12-10 06:49:00|9536.9|9526.9|9536.1|9526.1|9537.1|9527.1|9535.9|9525.9|11
1639118950000|2021-12-10 06:49:10|9536.4|9526.4|9536.4|9526.4|9536.8|9526.8|9536.4|9526.4|3
1639118960000|2021-12-10 06:49:20|9536|9526|9536.1|9526.1|9536.4|9526.4|9536|9526|5
1639118970000|2021-12-10 06:49:30|9535.6|9525.6|9535.4|9525.4|9535.9|9525.9|9535.3|9525.3|10
1639118980000|2021-12-10 06:49:40|9535.3|9525.3|9535.5|9525.5|9535.9|9525.9|9533.8|9523.8|21
1639118990000|2021-12-10 06:49:50|9535.3|9525.3|9535.6|9525.6|9535.6|9525.6|9534.1|9524.1|5
1639119000000|2021-12-10 06:50:00|9535.4|9525.4|9535.6|9525.6|9535.6|9525.6|9535.3|9525.3|4
1639119010000|2021-12-10 06:50:10|9535.9|9525.9|9535.5|9525.5|9535.9|9525.9|9535.5|9525.5|2
1639119020000|2021-12-10 06:50:20|9535.3|9525.3|9535.5|9525.5|9536|9526|9535|9525|4
1639119030000|2021-12-10 06:50:30|9535.3|9525.3|9534.9|9524.9|9535.3|9525.3|9534.6|9524.6|9
1639119040000|2021-12-10 06:50:40|9534.6|9524.6|9534.4|9524.4|9534.6|9524.6|9533.5|9523.5|6
1639119050000|2021-12-10 06:50:50|9534.1|9524.1|9534.4|9524.4|9534.6|9524.6|9533.4|9523.4|8
1639119060000|2021-12-10 06:51:00|9534.6|9524.6|9534.9|9524.9|9535.3|9525.3|9534.5|9524.5|11
1639119070000|2021-12-10 06:51:10|9535.1|9525.1|9536.6|9526.6|9536.6|9526.6|9534.5|9524.5|13
1639119080000|2021-12-10 06:51:20|9536.4|9526.4|9536|9526|9537|9527|9536|9526|11
1639119090000|2021-12-10 06:51:30|9536.3|9526.3|9536.1|9526.1|9536.3|9526.3|9536|9526|3
1639119100000|2021-12-10 06:51:40|9536|9526|9536|9526|9536|9526|9535.8|9525.8|3
1639119110000|2021-12-10 06:51:50|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|1
1639119120000|2021-12-10 06:52:00|9535.3|9525.3|9534.3|9524.3|9535.3|9525.3|9534.3|9524.3|4
1639119130000|2021-12-10 06:52:10|9534|9524|9534.1|9524.1|9534.4|9524.4|9534|9524|3
1639119140000|2021-12-10 06:52:20|9534.4|9524.4|9535.5|9525.5|9536.9|9526.9|9534.4|9524.4|11
1639119150000|2021-12-10 06:52:30|9535.9|9525.9|9537.1|9527.1|9537.6|9527.6|9535.9|9525.9|10
1639119160000|2021-12-10 06:52:40|9537.5|9527.5|9538.4|9528.4|9538.4|9528.4|9537|9527|7
1639119170000|2021-12-10 06:52:50|9538.5|9528.5|9542|9532|9542|9532|9538|9528|11
1639119180000|2021-12-10 06:53:00|9542.5|9532.5|9541.9|9531.9|9543|9533|9541.9|9531.9|21
1639119190000|2021-12-10 06:53:10|9542.1|9532.1|9542|9532|9542.5|9532.5|9541.9|9531.9|23
1639119200000|2021-12-10 06:53:20|9541.5|9531.5|9541.9|9531.9|9542.3|9532.3|9541.3|9531.3|30
1639119210000|2021-12-10 06:53:30|9542.3|9532.3|9541.5|9531.5|9542.3|9532.3|9539.8|9529.8|23
1639119220000|2021-12-10 06:53:40|9541.8|9531.8|9541|9531|9541.8|9531.8|9540.5|9530.5|10
1639119230000|2021-12-10 06:53:50|9540.8|9530.8|9540.6|9530.6|9541|9531|9540|9530|17
1639119240000|2021-12-10 06:54:00|9540.5|9530.5|9538.4|9528.4|9541|9531|9538.3|9528.3|17
1639119250000|2021-12-10 06:54:10|9538.8|9528.8|9538.5|9528.5|9539|9529|9538.4|9528.4|15
1639119260000|2021-12-10 06:54:20|9538.3|9528.3|9537.8|9527.8|9538.8|9528.8|9537.4|9527.4|12
1639119270000|2021-12-10 06:54:30|9538|9528|9538.3|9528.3|9539|9529|9538|9528|13
1639119280000|2021-12-10 06:54:40|9538.5|9528.5|9538.8|9528.8|9538.9|9528.9|9537.9|9527.9|7
1639119290000|2021-12-10 06:54:50|9539|9529|9540.5|9530.5|9540.5|9530.5|9539|9529|12
1639119300000|2021-12-10 06:55:00|9540.3|9530.3|9540.9|9530.9|9540.9|9530.9|9539.4|9529.4|7
1639119310000|2021-12-10 06:55:10|9540.6|9530.6|9541.9|9531.9|9541.9|9531.9|9540.6|9530.6|13
1639119320000|2021-12-10 06:55:20|9542|9532|9541.3|9531.3|9542.3|9532.3|9540.8|9530.8|10
1639119330000|2021-12-10 06:55:30|9541|9531|9541.3|9531.3|9541.5|9531.5|9539.8|9529.8|11
1639119340000|2021-12-10 06:55:40|9541.5|9531.5|9541.3|9531.3|9541.5|9531.5|9541|9531|5
1639119350000|2021-12-10 06:55:50|9541.5|9531.5|9542.5|9532.5|9542.5|9532.5|9541|9531|32
1639119360000|2021-12-10 06:56:00|9542|9532|9543.5|9533.5|9543.5|9533.5|9542|9532|18
1639119370000|2021-12-10 06:56:10|9543.3|9533.3|9542.6|9532.6|9543.8|9533.8|9542.6|9532.6|7
1639119380000|2021-12-10 06:56:20|9542.5|9532.5|9544.1|9534.1|9544.5|9534.5|9542.5|9532.5|10
1639119390000|2021-12-10 06:56:30|9544.4|9534.4|9544.5|9534.5|9545.6|9535.6|9543.5|9533.5|7
1639119400000|2021-12-10 06:56:40|9544.8|9534.8|9545|9535|9545.5|9535.5|9544.5|9534.5|8
1639119410000|2021-12-10 06:56:50|9545.3|9535.3|9545.9|9535.9|9546.1|9536.1|9544.6|9534.6|17
1639119420000|2021-12-10 06:57:00|9546.3|9536.3|9546.4|9536.4|9547.4|9537.4|9546.3|9536.3|14
1639119430000|2021-12-10 06:57:10|9546.6|9536.6|9546.3|9536.3|9547.1|9537.1|9546.1|9536.1|19
1639119440000|2021-12-10 06:57:20|9546|9536|9546.5|9536.5|9546.5|9536.5|9545.5|9535.5|12
1639119450000|2021-12-10 06:57:30|9546.8|9536.8|9545.4|9535.4|9546.8|9536.8|9544.9|9534.9|22
1639119460000|2021-12-10 06:57:40|9545.5|9535.5|9546.3|9536.3|9546.3|9536.3|9545.4|9535.4|9
1639119470000|2021-12-10 06:57:50|9546|9536|9546.8|9536.8|9547.1|9537.1|9546|9536|11
1639119480000|2021-12-10 06:58:00|9546.3|9536.3|9546.5|9536.5|9547.1|9537.1|9545.6|9535.6|12
1639119490000|2021-12-10 06:58:10|9546.8|9536.8|9545.9|9535.9|9546.9|9536.9|9545.9|9535.9|13
1639119500000|2021-12-10 06:58:20|9546.1|9536.1|9546.6|9536.6|9546.6|9536.6|9545.1|9535.1|10
1639119510000|2021-12-10 06:58:30|9545.8|9535.8|9546|9536|9547.3|9537.3|9545.8|9535.8|21
1639119520000|2021-12-10 06:58:40|9545.6|9535.6|9545.6|9535.6|9546.3|9536.3|9545.4|9535.4|12
1639119530000|2021-12-10 06:58:50|9546|9536|9546.5|9536.5|9546.5|9536.5|9545.6|9535.6|6
1639119540000|2021-12-10 06:59:00|9546.6|9536.6|9547.4|9537.4|9547.4|9537.4|9546.6|9536.6|8
1639119550000|2021-12-10 06:59:10|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9546.9|9536.9|6
1639119560000|2021-12-10 06:59:20|9547.4|9537.4|9546.9|9536.9|9547.4|9537.4|9546.5|9536.5|13
1639119570000|2021-12-10 06:59:30|9547|9537|9546.9|9536.9|9547.3|9537.3|9546.6|9536.6|15
1639119580000|2021-12-10 06:59:40|9547|9537|9547.5|9537.5|9547.8|9537.8|9546.8|9536.8|13
1639119590000|2021-12-10 06:59:50|9547.1|9537.1|9547.8|9537.8|9548|9538|9547.1|9537.1|10
1639119600000|2021-12-10 07:00:00|9547.9|9537.9|9546.5|9536.5|9548.5|9538.5|9546.3|9536.3|12
1639119610000|2021-12-10 07:00:10|9546.8|9536.8|9546|9536|9547.3|9537.3|9544.6|9534.6|14
1639119620000|2021-12-10 07:00:20|9545.3|9535.3|9545.3|9535.3|9545.5|9535.5|9545.3|9535.3|5
1639119630000|2021-12-10 07:00:30|9545.5|9535.5|9546.3|9536.3|9547.3|9537.3|9545.3|9535.3|10
1639119640000|2021-12-10 07:00:40|9546|9536|9546.6|9536.6|9547.1|9537.1|9545.8|9535.8|7
1639119650000|2021-12-10 07:00:50|9546.9|9536.9|9547.8|9537.8|9547.8|9537.8|9546.9|9536.9|4
1639119660000|2021-12-10 07:01:00|9547.9|9537.9|9548.1|9538.1|9548.3|9538.3|9547.8|9537.8|8
1639119670000|2021-12-10 07:01:10|9548.4|9538.4|9548.8|9538.8|9549|9539|9548.1|9538.1|6
1639119680000|2021-12-10 07:01:20|9549|9539|9548.5|9538.5|9549|9539|9548.5|9538.5|3
1639119690000|2021-12-10 07:01:30|9548.8|9538.8|9548.8|9538.8|9549|9539|9548.8|9538.8|3
1639119700000|2021-12-10 07:01:40|9549|9539|9543.6|9533.6|9549|9539|9542|9532|6
1639119720000|2021-12-10 07:02:00|9544.8|9534.8|9544.4|9534.4|9545.8|9535.8|9544.4|9534.4|11
1639119730000|2021-12-10 07:02:10|9544|9534|9544.4|9534.4|9544.4|9534.4|9544|9534|2
1639119740000|2021-12-10 07:02:20|9544.3|9534.3|9543.8|9533.8|9544.3|9534.3|9543.8|9533.8|4
1639119750000|2021-12-10 07:02:30|9543.5|9533.5|9544.4|9534.4|9544.4|9534.4|9543.5|9533.5|3
1639119770000|2021-12-10 07:02:50|9544.1|9534.1|9544.3|9534.3|9544.3|9534.3|9544.1|9534.1|2
1639119780000|2021-12-10 07:03:00|9544|9534|9544|9534|9545|9535|9544|9534|9
1639119790000|2021-12-10 07:03:10|9543.9|9533.9|9545.1|9535.1|9545.1|9535.1|9543.6|9533.6|5
1639119800000|2021-12-10 07:03:20|9545|9535|9545.8|9535.8|9546|9536|9545|9535|4
1639119820000|2021-12-10 07:03:40|9545.5|9535.5|9544.3|9534.3|9545.5|9535.5|9544.1|9534.1|4
1639119840000|2021-12-10 07:04:00|9544.5|9534.5|9547.3|9537.3|9547.5|9537.5|9544.5|9534.5|9
1639119850000|2021-12-10 07:04:10|9547.4|9537.4|9548.4|9538.4|9548.4|9538.4|9547.4|9537.4|5
1639119860000|2021-12-10 07:04:20|9548.5|9538.5|9551.4|9541.4|9551.4|9541.4|9548.5|9538.5|8
1639119870000|2021-12-10 07:04:30|9551.6|9541.6|9552.9|9542.9|9553.6|9543.6|9551|9541|20
1639119880000|2021-12-10 07:04:40|9553|9543|9552.9|9542.9|9553.4|9543.4|9552.8|9542.8|17
1639119890000|2021-12-10 07:04:50|9552.4|9542.4|9553|9543|9553.1|9543.1|9552.1|9542.1|24
1639119900000|2021-12-10 07:05:00|9553.4|9543.4|9551.8|9541.8|9554.5|9544.5|9551.5|9541.5|15
1639119910000|2021-12-10 07:05:10|9551.5|9541.5|9551.6|9541.6|9551.8|9541.8|9551|9541|8
1639119920000|2021-12-10 07:05:20|9551.9|9541.9|9551.8|9541.8|9552|9542|9551.1|9541.1|17
1639119930000|2021-12-10 07:05:30|9551.5|9541.5|9551.3|9541.3|9551.5|9541.5|9551.3|9541.3|4
1639119940000|2021-12-10 07:05:40|9551.5|9541.5|9551.3|9541.3|9552.4|9542.4|9551|9541|16
1639119950000|2021-12-10 07:05:50|9551|9541|9549.9|9539.9|9551.3|9541.3|9549.6|9539.6|10
1639119960000|2021-12-10 07:06:00|9549.6|9539.6|9547.8|9537.8|9549.6|9539.6|9547.1|9537.1|15
1639119970000|2021-12-10 07:06:10|9547.5|9537.5|9545.1|9535.1|9547.5|9537.5|9545|9535|18
1639119980000|2021-12-10 07:06:20|9545.5|9535.5|9545.1|9535.1|9545.5|9535.5|9545.1|9535.1|2
1639119990000|2021-12-10 07:06:30|9544.3|9534.3|9543.9|9533.9|9545.1|9535.1|9543.9|9533.9|14
1639120000000|2021-12-10 07:06:40|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|1
1639120010000|2021-12-10 07:06:50|9544.5|9534.5|9543.3|9533.3|9544.5|9534.5|9542.9|9532.9|6
1639120020000|2021-12-10 07:07:00|9543.5|9533.5|9543.8|9533.8|9544|9534|9543.3|9533.3|7
1639120030000|2021-12-10 07:07:10|9543.4|9533.4|9544.1|9534.1|9544.1|9534.1|9543.1|9533.1|7
1639120040000|2021-12-10 07:07:20|9543.9|9533.9|9544.3|9534.3|9544.3|9534.3|9543.9|9533.9|2
1639120050000|2021-12-10 07:07:30|9544|9534|9544.3|9534.3|9544.3|9534.3|9544|9534|2
1639120070000|2021-12-10 07:07:50|9544.4|9534.4|9544.6|9534.6|9544.6|9534.6|9544.4|9534.4|2
1639120080000|2021-12-10 07:08:00|9544.4|9534.4|9544.4|9534.4|9544.6|9534.6|9544.4|9534.4|3
1639120090000|2021-12-10 07:08:10|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1639120100000|2021-12-10 07:08:20|9544|9534|9544|9534|9544|9534|9544|9534|1
1639120110000|2021-12-10 07:08:30|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1639120120000|2021-12-10 07:08:40|9544|9534|9544.4|9534.4|9544.6|9534.6|9544|9534|4
1639120130000|2021-12-10 07:08:50|9544.6|9534.6|9544.5|9534.5|9544.6|9534.6|9544.5|9534.5|2
1639120140000|2021-12-10 07:09:00|9542.5|9532.5|9539.9|9529.9|9542.5|9532.5|9539.9|9529.9|5
1639120150000|2021-12-10 07:09:10|9540.1|9530.1|9541.3|9531.3|9541.3|9531.3|9539.9|9529.9|11
1639120160000|2021-12-10 07:09:20|9541.5|9531.5|9542.9|9532.9|9542.9|9532.9|9541.5|9531.5|8
1639120170000|2021-12-10 07:09:30|9543.3|9533.3|9543.4|9533.4|9543.4|9533.4|9543.3|9533.3|2
1639120180000|2021-12-10 07:09:40|9543.5|9533.5|9543.8|9533.8|9543.8|9533.8|9543.5|9533.5|2
1639120200000|2021-12-10 07:10:00|9544|9534|9543.9|9533.9|9544|9534|9543.6|9533.6|6
1639120210000|2021-12-10 07:10:10|9543.5|9533.5|9542|9532|9543.5|9533.5|9541.8|9531.8|11
1639120220000|2021-12-10 07:10:20|9543.3|9533.3|9539.4|9529.4|9543.6|9533.6|9539.4|9529.4|7
1639120230000|2021-12-10 07:10:30|9539.6|9529.6|9539.5|9529.5|9539.8|9529.8|9539.3|9529.3|6
1639120240000|2021-12-10 07:10:40|9539.8|9529.8|9539.9|9529.9|9539.9|9529.9|9539.3|9529.3|4
1639120250000|2021-12-10 07:10:50|9539.5|9529.5|9538.8|9528.8|9539.5|9529.5|9538.8|9528.8|3
1639120260000|2021-12-10 07:11:00|9538|9528|9537.4|9527.4|9538|9528|9537.1|9527.1|5
1639120270000|2021-12-10 07:11:10|9537.1|9527.1|9537.4|9527.4|9537.4|9527.4|9537.1|9527.1|4
1639120280000|2021-12-10 07:11:20|9537.3|9527.3|9538|9528|9538|9528|9537.1|9527.1|5
1639120290000|2021-12-10 07:11:30|9537.8|9527.8|9537.3|9527.3|9537.8|9527.8|9537.3|9527.3|3
1639120300000|2021-12-10 07:11:40|9537|9527|9536.4|9526.4|9537|9527|9536|9526|7
1639120310000|2021-12-10 07:11:50|9536.3|9526.3|9536.4|9526.4|9536.4|9526.4|9536.3|9526.3|8
1639120320000|2021-12-10 07:12:00|9536.3|9526.3|9536.6|9526.6|9536.9|9526.9|9535.5|9525.5|6
1639120330000|2021-12-10 07:12:10|9536.5|9526.5|9535.3|9525.3|9536.5|9526.5|9534.5|9524.5|8
1639120340000|2021-12-10 07:12:20|9535.5|9525.5|9534.9|9524.9|9535.5|9525.5|9534.9|9524.9|6
1639120350000|2021-12-10 07:12:30|9534.6|9524.6|9534.1|9524.1|9534.6|9524.6|9534.1|9524.1|2
1639120360000|2021-12-10 07:12:40|9533|9523|9534|9524|9534|9524|9533|9523|4
1639120380000|2021-12-10 07:13:00|9534.5|9524.5|9534.8|9524.8|9534.8|9524.8|9534.5|9524.5|2
1639120390000|2021-12-10 07:13:10|9534.9|9524.9|9534.5|9524.5|9534.9|9524.9|9534.5|9524.5|2
1639120400000|2021-12-10 07:13:20|9533.4|9523.4|9533.5|9523.5|9533.8|9523.8|9533.3|9523.3|7
1639120410000|2021-12-10 07:13:30|9533.8|9523.8|9534.3|9524.3|9534.3|9524.3|9533.8|9523.8|3
1639120430000|2021-12-10 07:13:50|9534.5|9524.5|9533.6|9523.6|9534.5|9524.5|9533.6|9523.6|3
1639120440000|2021-12-10 07:14:00|9533.5|9523.5|9533.6|9523.6|9533.6|9523.6|9533.5|9523.5|2
1639120450000|2021-12-10 07:14:10|9533.4|9523.4|9533.5|9523.5|9533.6|9523.6|9533.4|9523.4|3
1639120460000|2021-12-10 07:14:20|9533.1|9523.1|9533.5|9523.5|9533.5|9523.5|9532.9|9522.9|4
1639120480000|2021-12-10 07:14:40|9532.9|9522.9|9533.4|9523.4|9533.4|9523.4|9532.9|9522.9|2
1639120490000|2021-12-10 07:14:50|9533.1|9523.1|9532.3|9522.3|9533.1|9523.1|9532.3|9522.3|2
1639120500000|2021-12-10 07:15:00|9532|9522|9527.1|9517.1|9532.3|9522.3|9526.9|9516.9|11
1639120510000|2021-12-10 07:15:10|9527|9517|9527|9517|9527.5|9517.5|9526.6|9516.6|16
1639120520000|2021-12-10 07:15:20|9527.3|9517.3|9526.8|9516.8|9527.8|9517.8|9526.3|9516.3|12
1639120530000|2021-12-10 07:15:30|9526.5|9516.5|9526.8|9516.8|9526.8|9516.8|9526.1|9516.1|8
1639120540000|2021-12-10 07:15:40|9527|9517|9526.8|9516.8|9527.5|9517.5|9526.3|9516.3|10
1639120550000|2021-12-10 07:15:50|9527.5|9517.5|9528.3|9518.3|9528.3|9518.3|9527.5|9517.5|3
1639120560000|2021-12-10 07:16:00|9528.4|9518.4|9527|9517|9528.4|9518.4|9526.8|9516.8|7
1639120570000|2021-12-10 07:16:10|9526.8|9516.8|9526.5|9516.5|9526.8|9516.8|9526.5|9516.5|2
1639120580000|2021-12-10 07:16:20|9526.3|9516.3|9527|9517|9527|9517|9526.3|9516.3|3
1639120590000|2021-12-10 07:16:30|9527.3|9517.3|9526.6|9516.6|9527.5|9517.5|9526.6|9516.6|7
1639120600000|2021-12-10 07:16:40|9526.5|9516.5|9526.9|9516.9|9527|9517|9526.5|9516.5|8
1639120610000|2021-12-10 07:16:50|9527.3|9517.3|9527.1|9517.1|9527.3|9517.3|9527.1|9517.1|2
1639120620000|2021-12-10 07:17:00|9527.3|9517.3|9526.8|9516.8|9527.3|9517.3|9526.1|9516.1|9
1639120630000|2021-12-10 07:17:10|9526.3|9516.3|9527.3|9517.3|9527.3|9517.3|9526.3|9516.3|7
1639120640000|2021-12-10 07:17:20|9528.3|9518.3|9528|9518|9528.3|9518.3|9527.8|9517.8|3
1639120650000|2021-12-10 07:17:30|9528.3|9518.3|9528.1|9518.1|9529.8|9519.8|9528.1|9518.1|7
1639120660000|2021-12-10 07:17:40|9528.5|9518.5|9528.9|9518.9|9528.9|9518.9|9528.5|9518.5|3
1639120670000|2021-12-10 07:17:50|9529|9519|9529.3|9519.3|9529.4|9519.4|9528.8|9518.8|9
1639120680000|2021-12-10 07:18:00|9528.9|9518.9|9527.9|9517.9|9528.9|9518.9|9527.8|9517.8|8
1639120690000|2021-12-10 07:18:10|9527.6|9517.6|9526.9|9516.9|9528.8|9518.8|9526.5|9516.5|9
1639120700000|2021-12-10 07:18:20|9527.8|9517.8|9529.4|9519.4|9529.4|9519.4|9527.8|9517.8|13
1639120710000|2021-12-10 07:18:30|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|1
1639120720000|2021-12-10 07:18:40|9528.1|9518.1|9528.4|9518.4|9528.4|9518.4|9528.1|9518.1|2
1639120740000|2021-12-10 07:19:00|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.1|9517.1|7
1639120750000|2021-12-10 07:19:10|9527.5|9517.5|9527.8|9517.8|9528|9518|9527.3|9517.3|6
1639120760000|2021-12-10 07:19:20|9528|9518|9528.1|9518.1|9529.3|9519.3|9527.8|9517.8|7
1639120770000|2021-12-10 07:19:30|9527.9|9517.9|9528.4|9518.4|9528.4|9518.4|9527.9|9517.9|4
1639120790000|2021-12-10 07:19:50|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.3|9518.3|11
1639120800000|2021-12-10 07:20:00|9528.3|9518.3|9527.3|9517.3|9528.5|9518.5|9527.1|9517.1|8
1639120810000|2021-12-10 07:20:10|9527.5|9517.5|9527.5|9517.5|9528|9518|9527.5|9517.5|7
1639120820000|2021-12-10 07:20:20|9527.8|9517.8|9538.5|9528.5|9538.5|9528.5|9527.8|9517.8|10
1639120830000|2021-12-10 07:20:30|9538.4|9528.4|9537.9|9527.9|9538.4|9528.4|9537.5|9527.5|5
1639120840000|2021-12-10 07:20:40|9538|9528|9538.5|9528.5|9538.8|9528.8|9538|9528|5
1639120850000|2021-12-10 07:20:50|9538.8|9528.8|9538.4|9528.4|9538.8|9528.8|9538.3|9528.3|6
1639120860000|2021-12-10 07:21:00|9540|9530|9539.9|9529.9|9541.8|9531.8|9538.5|9528.5|13
1639120870000|2021-12-10 07:21:10|9540|9530|9540.1|9530.1|9540.1|9530.1|9539.8|9529.8|3
1639120880000|2021-12-10 07:21:20|9540.4|9530.4|9541.8|9531.8|9541.8|9531.8|9540.4|9530.4|7
1639120890000|2021-12-10 07:21:30|9542|9532|9541.8|9531.8|9542|9532|9541.6|9531.6|12
1639120900000|2021-12-10 07:21:40|9542.5|9532.5|9543.6|9533.6|9543.6|9533.6|9542.4|9532.4|5
1639120910000|2021-12-10 07:21:50|9543.5|9533.5|9543.4|9533.4|9543.5|9533.5|9543.4|9533.4|2
1639120920000|2021-12-10 07:22:00|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|9543.6|9533.6|6
1639120930000|2021-12-10 07:22:10|9544|9534|9544|9534|9544|9534|9544|9534|1
1639120940000|2021-12-10 07:22:20|9543|9533|9543.5|9533.5|9543.5|9533.5|9543|9533|4
1639120950000|2021-12-10 07:22:30|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|1
1639120960000|2021-12-10 07:22:40|9543.5|9533.5|9543.5|9533.5|9544.5|9534.5|9543.5|9533.5|3
1639120970000|2021-12-10 07:22:50|9543.3|9533.3|9542.3|9532.3|9543.3|9533.3|9542.3|9532.3|8
1639120980000|2021-12-10 07:23:00|9542.4|9532.4|9542.3|9532.3|9542.4|9532.4|9542.3|9532.3|2
1639120990000|2021-12-10 07:23:10|9541.9|9531.9|9541.8|9531.8|9542|9532|9541.6|9531.6|10
1639121000000|2021-12-10 07:23:20|9541.4|9531.4|9535.3|9525.3|9541.4|9531.4|9535.3|9525.3|10
1639121010000|2021-12-10 07:23:30|9535|9525|9534.6|9524.6|9535|9525|9534.4|9524.4|3
1639121020000|2021-12-10 07:23:40|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1639121030000|2021-12-10 07:23:50|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1639121040000|2021-12-10 07:24:00|9535.5|9525.5|9534.8|9524.8|9535.5|9525.5|9534.5|9524.5|5
1639121050000|2021-12-10 07:24:10|9534.5|9524.5|9534.6|9524.6|9534.6|9524.6|9534.5|9524.5|2
1639121060000|2021-12-10 07:24:20|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1639121080000|2021-12-10 07:24:40|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1639121090000|2021-12-10 07:24:50|9536.3|9526.3|9537|9527|9537|9527|9535.8|9525.8|7
1639121100000|2021-12-10 07:25:00|9538.4|9528.4|9537.8|9527.8|9538.4|9528.4|9537.4|9527.4|5
1639121110000|2021-12-10 07:25:10|9538|9528|9537.8|9527.8|9538|9528|9537.8|9527.8|2
1639121120000|2021-12-10 07:25:20|9537.5|9527.5|9537.8|9527.8|9537.8|9527.8|9537.5|9527.5|2
1639121130000|2021-12-10 07:25:30|9538|9528|9538.4|9528.4|9538.5|9528.5|9537.8|9527.8|10
1639121140000|2021-12-10 07:25:40|9538.3|9528.3|9538.5|9528.5|9538.5|9528.5|9538|9528|6
1639121150000|2021-12-10 07:25:50|9538.6|9528.6|9540.8|9530.8|9540.8|9530.8|9538.4|9528.4|9
1639121160000|2021-12-10 07:26:00|9542.1|9532.1|9541.5|9531.5|9542.1|9532.1|9541.5|9531.5|2
1639121170000|2021-12-10 07:26:10|9541.3|9531.3|9540.3|9530.3|9541.3|9531.3|9540.3|9530.3|6
1639121180000|2021-12-10 07:26:20|9538.9|9528.9|9540.1|9530.1|9540.1|9530.1|9538.8|9528.8|6
1639121190000|2021-12-10 07:26:30|9540.4|9530.4|9540.1|9530.1|9540.4|9530.4|9540.1|9530.1|2
1639121200000|2021-12-10 07:26:40|9539.9|9529.9|9541.3|9531.3|9541.3|9531.3|9539.9|9529.9|7
1639121210000|2021-12-10 07:26:50|9541.5|9531.5|9543|9533|9543|9533|9541.5|9531.5|5
1639121220000|2021-12-10 07:27:00|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543|9533|3
1639121230000|2021-12-10 07:27:10|9543.5|9533.5|9545.3|9535.3|9545.3|9535.3|9543|9533|8
1639121240000|2021-12-10 07:27:20|9545|9535|9545|9535|9545.3|9535.3|9545|9535|5
1639121250000|2021-12-10 07:27:30|9545.3|9535.3|9545|9535|9545.8|9535.8|9545|9535|4
1639121260000|2021-12-10 07:27:40|9545.3|9535.3|9546.3|9536.3|9546.4|9536.4|9545.3|9535.3|5
1639121280000|2021-12-10 07:28:00|9546|9536|9547.3|9537.3|9547.3|9537.3|9546|9536|4
1639121290000|2021-12-10 07:28:10|9547.6|9537.6|9547|9537|9547.6|9537.6|9547|9537|4
1639121300000|2021-12-10 07:28:20|9547.3|9537.3|9547|9537|9547.3|9537.3|9547|9537|2
1639121310000|2021-12-10 07:28:30|9546.8|9536.8|9546.8|9536.8|9547|9537|9546.8|9536.8|3
1639121340000|2021-12-10 07:29:00|9546.4|9536.4|9545|9535|9546.6|9536.6|9545|9535|9
1639121350000|2021-12-10 07:29:10|9544.4|9534.4|9545.3|9535.3|9545.5|9535.5|9544.4|9534.4|14
1639121360000|2021-12-10 07:29:20|9545.4|9535.4|9547.6|9537.6|9547.8|9537.8|9545.1|9535.1|10
1639121370000|2021-12-10 07:29:30|9547.5|9537.5|9547.8|9537.8|9547.8|9537.8|9547.5|9537.5|6
1639121380000|2021-12-10 07:29:40|9547.5|9537.5|9546.1|9536.1|9547.5|9537.5|9545.5|9535.5|8
1639121390000|2021-12-10 07:29:50|9547|9537|9547.5|9537.5|9547.5|9537.5|9546.5|9536.5|5
1639121400000|2021-12-10 07:30:00|9547.8|9537.8|9547.6|9537.6|9548.3|9538.3|9546.8|9536.8|13
1639121410000|2021-12-10 07:30:10|9547.8|9537.8|9549.3|9539.3|9549.3|9539.3|9547.3|9537.3|10
1639121420000|2021-12-10 07:30:20|9549.5|9539.5|9548|9538|9549.5|9539.5|9547|9537|9
1639121430000|2021-12-10 07:30:30|9547.8|9537.8|9546.8|9536.8|9547.8|9537.8|9546.5|9536.5|6
1639121440000|2021-12-10 07:30:40|9547|9537|9547|9537|9547|9537|9546.8|9536.8|3
1639121450000|2021-12-10 07:30:50|9547.3|9537.3|9546.8|9536.8|9547.3|9537.3|9546.8|9536.8|3
1639121460000|2021-12-10 07:31:00|9547|9537|9546.8|9536.8|9547.3|9537.3|9546.8|9536.8|4
1639121470000|2021-12-10 07:31:10|9547|9537|9548.1|9538.1|9548.1|9538.1|9547|9537|7
1639121480000|2021-12-10 07:31:20|9549|9539|9548.3|9538.3|9549|9539|9548|9538|6
1639121490000|2021-12-10 07:31:30|9548.6|9538.6|9547.8|9537.8|9548.9|9538.9|9546.8|9536.8|10
1639121500000|2021-12-10 07:31:40|9547.5|9537.5|9548.3|9538.3|9549.3|9539.3|9547.5|9537.5|9
1639121510000|2021-12-10 07:31:50|9548.6|9538.6|9549.5|9539.5|9550|9540|9548.6|9538.6|11
1639121520000|2021-12-10 07:32:00|9549.3|9539.3|9549.5|9539.5|9549.5|9539.5|9549.3|9539.3|2
1639121530000|2021-12-10 07:32:10|9549.8|9539.8|9549.8|9539.8|9550.3|9540.3|9549.8|9539.8|5
1639121540000|2021-12-10 07:32:20|9549.5|9539.5|9548.8|9538.8|9549.5|9539.5|9548.8|9538.8|3
1639121550000|2021-12-10 07:32:30|9548.9|9538.9|9549.5|9539.5|9549.8|9539.8|9548.9|9538.9|6
1639121560000|2021-12-10 07:32:40|9549.8|9539.8|9550|9540|9550.8|9540.8|9549.5|9539.5|9
1639121570000|2021-12-10 07:32:50|9550.4|9540.4|9548|9538|9551.3|9541.3|9547.9|9537.9|11
1639121580000|2021-12-10 07:33:00|9548.3|9538.3|9547.8|9537.8|9548.3|9538.3|9547.3|9537.3|7
1639121590000|2021-12-10 07:33:10|9548.1|9538.1|9548.5|9538.5|9548.5|9538.5|9547.3|9537.3|6
1639121600000|2021-12-10 07:33:20|9548|9538|9548.8|9538.8|9549.6|9539.6|9547.8|9537.8|8
1639121610000|2021-12-10 07:33:30|9549.1|9539.1|9548.8|9538.8|9549.1|9539.1|9548.8|9538.8|2
1639121620000|2021-12-10 07:33:40|9547.5|9537.5|9548.5|9538.5|9548.5|9538.5|9547|9537|11
1639121630000|2021-12-10 07:33:50|9548.3|9538.3|9549|9539|9549.1|9539.1|9548.3|9538.3|8
1639121640000|2021-12-10 07:34:00|9548.8|9538.8|9548|9538|9549.1|9539.1|9548|9538|8
1639121650000|2021-12-10 07:34:10|9548.1|9538.1|9547.8|9537.8|9548.1|9538.1|9547.8|9537.8|4
1639121660000|2021-12-10 07:34:20|9548.1|9538.1|9547.5|9537.5|9548.3|9538.3|9546.1|9536.1|10
1639121670000|2021-12-10 07:34:30|9547.3|9537.3|9547.8|9537.8|9547.8|9537.8|9547.3|9537.3|5
1639121690000|2021-12-10 07:34:50|9547.5|9537.5|9547.8|9537.8|9547.8|9537.8|9547.3|9537.3|3
1639121700000|2021-12-10 07:35:00|9548|9538|9546.5|9536.5|9548.1|9538.1|9545.6|9535.6|13
1639121710000|2021-12-10 07:35:10|9546.3|9536.3|9546.5|9536.5|9546.5|9536.5|9546.3|9536.3|2
1639121720000|2021-12-10 07:35:20|9546.8|9536.8|9547.9|9537.9|9548.1|9538.1|9546.8|9536.8|9
1639121740000|2021-12-10 07:35:40|9548.1|9538.1|9548.6|9538.6|9548.6|9538.6|9548.1|9538.1|2
1639121760000|2021-12-10 07:36:00|9548.3|9538.3|9548.4|9538.4|9548.4|9538.4|9548.3|9538.3|2
1639121770000|2021-12-10 07:36:10|9548.6|9538.6|9548.3|9538.3|9548.6|9538.6|9548.3|9538.3|2
1639121780000|2021-12-10 07:36:20|9548|9538|9547|9537|9548|9538|9547|9537|4
1639121790000|2021-12-10 07:36:30|9545.8|9535.8|9546.5|9536.5|9546.5|9536.5|9545.8|9535.8|2
1639121800000|2021-12-10 07:36:40|9546.3|9536.3|9546|9536|9546.3|9536.3|9546|9536|2
1639121810000|2021-12-10 07:36:50|9546.3|9536.3|9547|9537|9547|9537|9546.3|9536.3|8
1639121820000|2021-12-10 07:37:00|9546.6|9536.6|9547.5|9537.5|9547.8|9537.8|9546.6|9536.6|5
1639121830000|2021-12-10 07:37:10|9547.9|9537.9|9548.6|9538.6|9548.6|9538.6|9547.9|9537.9|6
1639121840000|2021-12-10 07:37:20|9548.5|9538.5|9547.8|9537.8|9548.5|9538.5|9547.8|9537.8|3
1639121850000|2021-12-10 07:37:30|9546.8|9536.8|9548|9538|9548|9538|9546.8|9536.8|3
1639121860000|2021-12-10 07:37:40|9548.4|9538.4|9548.1|9538.1|9548.4|9538.4|9547.8|9537.8|6
1639121870000|2021-12-10 07:37:50|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|1
1639121880000|2021-12-10 07:38:00|9548.6|9538.6|9548|9538|9548.6|9538.6|9548|9538|4
1639121890000|2021-12-10 07:38:10|9548.1|9538.1|9548.3|9538.3|9548.4|9538.4|9547.8|9537.8|9
1639121900000|2021-12-10 07:38:20|9548|9538|9548.4|9538.4|9548.4|9538.4|9547.8|9537.8|6
1639121910000|2021-12-10 07:38:30|9548.6|9538.6|9548.6|9538.6|9548.6|9538.6|9548.4|9538.4|3
1639121920000|2021-12-10 07:38:40|9548.5|9538.5|9548.4|9538.4|9548.5|9538.5|9547.8|9537.8|6
1639121930000|2021-12-10 07:38:50|9548.1|9538.1|9547.6|9537.6|9548.1|9538.1|9547.6|9537.6|3
1639121940000|2021-12-10 07:39:00|9547.4|9537.4|9547.4|9537.4|9547.4|9537.4|9547.4|9537.4|1
1639121950000|2021-12-10 07:39:10|9546.5|9536.5|9544.8|9534.8|9546.5|9536.5|9544.8|9534.8|4
1639121960000|2021-12-10 07:39:20|9545|9535|9545.5|9535.5|9545.6|9535.6|9545|9535|4
1639121970000|2021-12-10 07:39:30|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|1
1639121980000|2021-12-10 07:39:40|9546|9536|9546|9536|9546|9536|9546|9536|1
1639121990000|2021-12-10 07:39:50|9546.8|9536.8|9546.6|9536.6|9546.8|9536.8|9545.8|9535.8|6
1639122000000|2021-12-10 07:40:00|9546.9|9536.9|9547.3|9537.3|9547.9|9537.9|9546.9|9536.9|6
1639122010000|2021-12-10 07:40:10|9546.5|9536.5|9547.1|9537.1|9547.1|9537.1|9546.5|9536.5|4
1639122020000|2021-12-10 07:40:20|9547.4|9537.4|9547.1|9537.1|9547.9|9537.9|9546.9|9536.9|8
1639122030000|2021-12-10 07:40:30|9547.3|9537.3|9547.1|9537.1|9547.3|9537.3|9546.9|9536.9|5
1639122040000|2021-12-10 07:40:40|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9547.3|9537.3|2
1639122050000|2021-12-10 07:40:50|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|1
1639122060000|2021-12-10 07:41:00|9547.4|9537.4|9545.8|9535.8|9547.4|9537.4|9545.8|9535.8|5
1639122070000|2021-12-10 07:41:10|9546|9536|9545.8|9535.8|9546|9536|9545.8|9535.8|2
1639122080000|2021-12-10 07:41:20|9546|9536|9545.8|9535.8|9546|9536|9545.8|9535.8|2
1639122090000|2021-12-10 07:41:30|9545.9|9535.9|9545.8|9535.8|9546|9536|9545.8|9535.8|4
1639122100000|2021-12-10 07:41:40|9545.6|9535.6|9544.8|9534.8|9545.8|9535.8|9544.8|9534.8|8
1639122110000|2021-12-10 07:41:50|9545|9535|9544.8|9534.8|9545|9535|9544.8|9534.8|4
1639122120000|2021-12-10 07:42:00|9545|9535|9545.3|9535.3|9545.5|9535.5|9545|9535|6
1639122140000|2021-12-10 07:42:20|9544.9|9534.9|9543.5|9533.5|9544.9|9534.9|9543.5|9533.5|4
1639122150000|2021-12-10 07:42:30|9543.4|9533.4|9543.5|9533.5|9543.5|9533.5|9543.4|9533.4|2
1639122160000|2021-12-10 07:42:40|9543.4|9533.4|9543.1|9533.1|9543.4|9533.4|9543.1|9533.1|2
1639122170000|2021-12-10 07:42:50|9542.9|9532.9|9543.8|9533.8|9543.8|9533.8|9542.6|9532.6|5
1639122180000|2021-12-10 07:43:00|9543.1|9533.1|9543.3|9533.3|9543.3|9533.3|9542.9|9532.9|5
1639122190000|2021-12-10 07:43:10|9543.9|9533.9|9544.1|9534.1|9544.1|9534.1|9543.9|9533.9|4
1639122200000|2021-12-10 07:43:20|9543.9|9533.9|9544.9|9534.9|9544.9|9534.9|9543.9|9533.9|5
1639122210000|2021-12-10 07:43:30|9545.1|9535.1|9545.1|9535.1|9545.1|9535.1|9545.1|9535.1|1
1639122220000|2021-12-10 07:43:40|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|1
1639122230000|2021-12-10 07:43:50|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|1
1639122250000|2021-12-10 07:44:10|9546.1|9536.1|9544.4|9534.4|9546.1|9536.1|9544.1|9534.1|6
1639122260000|2021-12-10 07:44:20|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|1
1639122270000|2021-12-10 07:44:30|9543.9|9533.9|9543.9|9533.9|9544.1|9534.1|9543.9|9533.9|3
1639122280000|2021-12-10 07:44:40|9543.5|9533.5|9543.6|9533.6|9543.6|9533.6|9543.4|9533.4|3
1639122290000|2021-12-10 07:44:50|9543.4|9533.4|9543.9|9533.9|9544|9534|9543.4|9533.4|3
1639122300000|2021-12-10 07:45:00|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|1
1639122310000|2021-12-10 07:45:10|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|1
1639122340000|2021-12-10 07:45:40|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1639122350000|2021-12-10 07:45:50|9542.1|9532.1|9534.1|9524.1|9542.1|9532.1|9533.5|9523.5|6
1639122360000|2021-12-10 07:46:00|9534.6|9524.6|9536.3|9526.3|9536.9|9526.9|9534.6|9524.6|10
1639122370000|2021-12-10 07:46:10|9536|9526|9535.1|9525.1|9536.3|9526.3|9535.1|9525.1|4
1639122380000|2021-12-10 07:46:20|9534.6|9524.6|9534.4|9524.4|9534.6|9524.6|9534.3|9524.3|3
1639122390000|2021-12-10 07:46:30|9534.6|9524.6|9534.4|9524.4|9534.6|9524.6|9534.4|9524.4|4
1639122400000|2021-12-10 07:46:40|9534.6|9524.6|9535.3|9525.3|9535.3|9525.3|9534.4|9524.4|5
1639122410000|2021-12-10 07:46:50|9535|9525|9535|9525|9535|9525|9535|9525|1
1639122420000|2021-12-10 07:47:00|9534.6|9524.6|9534.1|9524.1|9534.6|9524.6|9534.1|9524.1|3
1639122430000|2021-12-10 07:47:10|9534.5|9524.5|9534.4|9524.4|9534.5|9524.5|9534.4|9524.4|2
1639122440000|2021-12-10 07:47:20|9534.1|9524.1|9533.8|9523.8|9534.1|9524.1|9533.8|9523.8|4
1639122450000|2021-12-10 07:47:30|9534.1|9524.1|9536|9526|9536|9526|9534.1|9524.1|6
1639122460000|2021-12-10 07:47:40|9535.8|9525.8|9536.8|9526.8|9536.8|9526.8|9535.5|9525.5|9
1639122470000|2021-12-10 07:47:50|9536.6|9526.6|9539|9529|9539.6|9529.6|9536.6|9526.6|9
1639122480000|2021-12-10 07:48:00|9539.3|9529.3|9539.5|9529.5|9539.5|9529.5|9539.3|9529.3|2
1639122500000|2021-12-10 07:48:20|9539.8|9529.8|9539.6|9529.6|9539.8|9529.8|9539.3|9529.3|6
1639122510000|2021-12-10 07:48:30|9539.9|9529.9|9540.8|9530.8|9541.3|9531.3|9539.9|9529.9|4
1639122520000|2021-12-10 07:48:40|9541|9531|9540.5|9530.5|9541|9531|9540.5|9530.5|5
1639122530000|2021-12-10 07:48:50|9540.8|9530.8|9550.5|9540.5|9551|9541|9540.6|9530.6|10
1639122540000|2021-12-10 07:49:00|9552.8|9542.8|9553|9543|9553|9543|9551.8|9541.8|4
1639122570000|2021-12-10 07:49:30|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1639122580000|2021-12-10 07:49:40|9553|9543|9553|9543|9553|9543|9553|9543|1
1639122590000|2021-12-10 07:49:50|9553.6|9543.6|9559|9549|9559|9549|9553.6|9543.6|3
1639122600000|2021-12-10 07:50:00|9559.3|9549.3|9557|9547|9559.4|9549.4|9556.9|9546.9|10
1639122610000|2021-12-10 07:50:10|9556.5|9546.5|9556.1|9546.1|9556.6|9546.6|9556.1|9546.1|3
1639122620000|2021-12-10 07:50:20|9556.4|9546.4|9556.8|9546.8|9556.8|9546.8|9556.3|9546.3|4
1639122630000|2021-12-10 07:50:30|9556.5|9546.5|9556.6|9546.6|9556.6|9546.6|9556.3|9546.3|4
1639122640000|2021-12-10 07:50:40|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.5|9546.5|3
1639122650000|2021-12-10 07:50:50|9557|9547|9555.8|9545.8|9557|9547|9555.8|9545.8|2
1639122660000|2021-12-10 07:51:00|9556.1|9546.1|9554.9|9544.9|9556.5|9546.5|9554.9|9544.9|9
1639122670000|2021-12-10 07:51:10|9555.4|9545.4|9555.6|9545.6|9555.8|9545.8|9555.1|9545.1|6
1639122680000|2021-12-10 07:51:20|9555.5|9545.5|9555.6|9545.6|9555.6|9545.6|9555.5|9545.5|2
1639122690000|2021-12-10 07:51:30|9555.5|9545.5|9555.6|9545.6|9555.6|9545.6|9555.5|9545.5|2
1639122700000|2021-12-10 07:51:40|9555.5|9545.5|9554.9|9544.9|9555.5|9545.5|9554.9|9544.9|2
1639122710000|2021-12-10 07:51:50|9555.1|9545.1|9555.1|9545.1|9555.1|9545.1|9555.1|9545.1|1
1639122720000|2021-12-10 07:52:00|9554.9|9544.9|9555|9545|9555.4|9545.4|9554.9|9544.9|5
1639122730000|2021-12-10 07:52:10|9554.6|9544.6|9554.8|9544.8|9554.8|9544.8|9554.5|9544.5|3
1639122740000|2021-12-10 07:52:20|9555|9545|9553.8|9543.8|9555|9545|9553.8|9543.8|6
1639122750000|2021-12-10 07:52:30|9553.5|9543.5|9553|9543|9553.5|9543.5|9553|9543|4
1639122760000|2021-12-10 07:52:40|9553.1|9543.1|9552.6|9542.6|9553.1|9543.1|9552.6|9542.6|3
1639122770000|2021-12-10 07:52:50|9552.3|9542.3|9552|9542|9552.3|9542.3|9552|9542|2
1639122790000|2021-12-10 07:53:10|9552.3|9542.3|9552.4|9542.4|9552.4|9542.4|9552.3|9542.3|2
1639122800000|2021-12-10 07:53:20|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1639122810000|2021-12-10 07:53:30|9552|9542|9551.3|9541.3|9552|9542|9551.3|9541.3|2
1639122820000|2021-12-10 07:53:40|9551.1|9541.1|9550.9|9540.9|9551.1|9541.1|9550.9|9540.9|2
1639122830000|2021-12-10 07:53:50|9551|9541|9550.4|9540.4|9551.1|9541.1|9550.4|9540.4|3
1639122840000|2021-12-10 07:54:00|9550.9|9540.9|9549.3|9539.3|9550.9|9540.9|9549.3|9539.3|4
1639122850000|2021-12-10 07:54:10|9548.9|9538.9|9547.5|9537.5|9548.9|9538.9|9547.5|9537.5|4
1639122860000|2021-12-10 07:54:20|9546.8|9536.8|9545.3|9535.3|9547.1|9537.1|9545.1|9535.1|6
1639122870000|2021-12-10 07:54:30|9544.8|9534.8|9553.5|9543.5|9553.5|9543.5|9544.8|9534.8|5
1639122880000|2021-12-10 07:54:40|9554.1|9544.1|9555.1|9545.1|9555.1|9545.1|9554.1|9544.1|2
1639122890000|2021-12-10 07:54:50|9555.4|9545.4|9555.6|9545.6|9555.8|9545.8|9555.4|9545.4|4
1639122900000|2021-12-10 07:55:00|9556|9546|9553.6|9543.6|9556.4|9546.4|9553.6|9543.6|8
1639122910000|2021-12-10 07:55:10|9553.5|9543.5|9553.8|9543.8|9553.8|9543.8|9553|9543|3
1639122920000|2021-12-10 07:55:20|9554|9544|9553.8|9543.8|9554|9544|9553.8|9543.8|2
1639122930000|2021-12-10 07:55:30|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|1
1639122950000|2021-12-10 07:55:50|9554|9544|9553.8|9543.8|9554|9544|9553.8|9543.8|2
1639122960000|2021-12-10 07:56:00|9554|9544|9554|9544|9554.3|9544.3|9554|9544|7
1639122970000|2021-12-10 07:56:10|9555.5|9545.5|9557|9547|9557.8|9547.8|9555.5|9545.5|7
1639122980000|2021-12-10 07:56:20|9556.8|9546.8|9557.5|9547.5|9558|9548|9556.8|9546.8|5
1639122990000|2021-12-10 07:56:30|9557.8|9547.8|9558.8|9548.8|9558.8|9548.8|9557.5|9547.5|9
1639123000000|2021-12-10 07:56:40|9558.5|9548.5|9559|9549|9559.5|9549.5|9558.5|9548.5|5
1639123010000|2021-12-10 07:56:50|9558.8|9548.8|9559|9549|9559|9549|9558.5|9548.5|4
1639123020000|2021-12-10 07:57:00|9559.3|9549.3|9560.5|9550.5|9560.5|9550.5|9559.3|9549.3|3
1639123030000|2021-12-10 07:57:10|9560.8|9550.8|9561|9551|9561|9551|9560.8|9550.8|2
1639123040000|2021-12-10 07:57:20|9561.3|9551.3|9561.8|9551.8|9561.8|9551.8|9561.3|9551.3|2
1639123050000|2021-12-10 07:57:30|9561.5|9551.5|9560.5|9550.5|9561.5|9551.5|9560.5|9550.5|2
1639123070000|2021-12-10 07:57:50|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|1
1639123080000|2021-12-10 07:58:00|9560.5|9550.5|9560.5|9550.5|9561|9551|9560|9550|4
1639123090000|2021-12-10 07:58:10|9560.8|9550.8|9560.8|9550.8|9561.3|9551.3|9560.8|9550.8|4
1639123100000|2021-12-10 07:58:20|9561|9551|9561.5|9551.5|9561.5|9551.5|9561|9551|2
1639123110000|2021-12-10 07:58:30|9561.3|9551.3|9560.8|9550.8|9561.3|9551.3|9560.8|9550.8|3
1639123120000|2021-12-10 07:58:40|9560|9550|9560|9550|9560.3|9550.3|9560|9550|3
1639123130000|2021-12-10 07:58:50|9560.3|9550.3|9560.5|9550.5|9560.8|9550.8|9560.3|9550.3|4
1639123140000|2021-12-10 07:59:00|9560.3|9550.3|9559.5|9549.5|9560.3|9550.3|9558.8|9548.8|9
1639123150000|2021-12-10 07:59:10|9559.3|9549.3|9559.5|9549.5|9559.8|9549.8|9559|9549|7
1639123160000|2021-12-10 07:59:20|9559.8|9549.8|9559.3|9549.3|9559.8|9549.8|9559|9549|7
1639123170000|2021-12-10 07:59:30|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|9559|9549|4
1639123180000|2021-12-10 07:59:40|9559.8|9549.8|9559.5|9549.5|9559.8|9549.8|9559.5|9549.5|2
1639123190000|2021-12-10 07:59:50|9559|9549|9561.5|9551.5|9561.5|9551.5|9558.3|9548.3|7
1639123200000|2021-12-10 08:00:00|9562.5|9552.5|9558.5|9548.5|9562.5|9552.5|9558.5|9548.5|18
1639123210000|2021-12-10 08:00:10|9558.8|9548.8|9560.8|9550.8|9560.8|9550.8|9558.3|9548.3|6
1639123220000|2021-12-10 08:00:20|9560.5|9550.5|9559.8|9549.8|9560.8|9550.8|9559|9549|13
1639123230000|2021-12-10 08:00:30|9560.3|9550.3|9559.3|9549.3|9560.3|9550.3|9558.5|9548.5|7
1639123240000|2021-12-10 08:00:40|9559.5|9549.5|9561.8|9551.8|9561.8|9551.8|9559.3|9549.3|4
1639123250000|2021-12-10 08:00:50|9561.5|9551.5|9562.3|9552.3|9562.3|9552.3|9561.5|9551.5|4
1639123260000|2021-12-10 08:01:00|9562.5|9552.5|9572.5|9562.5|9572.5|9562.5|9562.3|9552.3|14
1639123270000|2021-12-10 08:01:10|9572.3|9562.3|9572|9562|9572.3|9562.3|9571.8|9561.8|3
1639123280000|2021-12-10 08:01:20|9571|9561|9569.5|9559.5|9571|9561|9569.5|9559.5|7
1639123290000|2021-12-10 08:01:30|9569.3|9559.3|9568.3|9558.3|9569.3|9559.3|9567.5|9557.5|5
1639123300000|2021-12-10 08:01:40|9569.3|9559.3|9570|9560|9570|9560|9569.3|9559.3|7
1639123310000|2021-12-10 08:01:50|9569.8|9559.8|9569|9559|9569.8|9559.8|9567|9557|13
1639123320000|2021-12-10 08:02:00|9569.3|9559.3|9572|9562|9572.9|9562.9|9569.3|9559.3|8
1639123330000|2021-12-10 08:02:10|9571.5|9561.5|9570.8|9560.8|9571.5|9561.5|9570|9560|12
1639123340000|2021-12-10 08:02:20|9571|9561|9572.5|9562.5|9572.5|9562.5|9571|9561|5
1639123350000|2021-12-10 08:02:30|9572.3|9562.3|9572|9562|9572.3|9562.3|9572|9562|2
1639123360000|2021-12-10 08:02:40|9571.8|9561.8|9569.8|9559.8|9571.8|9561.8|9569.8|9559.8|3
1639123370000|2021-12-10 08:02:50|9570.3|9560.3|9571|9561|9571|9561|9569.3|9559.3|7
1639123380000|2021-12-10 08:03:00|9571.5|9561.5|9568|9558|9571.5|9561.5|9567.3|9557.3|10
1639123390000|2021-12-10 08:03:10|9568.8|9558.8|9569.3|9559.3|9569.5|9559.5|9568.5|9558.5|8
1639123400000|2021-12-10 08:03:20|9569|9559|9568.3|9558.3|9569|9559|9567.8|9557.8|10
1639123410000|2021-12-10 08:03:30|9568|9558|9568.3|9558.3|9568.3|9558.3|9568|9558|2
1639123420000|2021-12-10 08:03:40|9568.5|9558.5|9569|9559|9569|9559|9568.3|9558.3|8
1639123430000|2021-12-10 08:03:50|9568.8|9558.8|9569.5|9559.5|9569.5|9559.5|9568.8|9558.8|3
1639123440000|2021-12-10 08:04:00|9568.8|9558.8|9568.5|9558.5|9568.8|9558.8|9568.3|9558.3|6
1639123460000|2021-12-10 08:04:20|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1639123470000|2021-12-10 08:04:30|9568.5|9558.5|9566.3|9556.3|9568.5|9558.5|9566.3|9556.3|7
1639123480000|2021-12-10 08:04:40|9566|9556|9566.3|9556.3|9566.5|9556.5|9566|9556|8
1639123490000|2021-12-10 08:04:50|9566|9556|9565|9555|9566.3|9556.3|9564.8|9554.8|6
1639123500000|2021-12-10 08:05:00|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9565|9555|3
1639123510000|2021-12-10 08:05:10|9565.8|9555.8|9566|9556|9566.3|9556.3|9565.8|9555.8|8
1639123520000|2021-12-10 08:05:20|9566.3|9556.3|9565.8|9555.8|9566.3|9556.3|9565.8|9555.8|6
1639123530000|2021-12-10 08:05:30|9566|9556|9565.3|9555.3|9567.3|9557.3|9565.3|9555.3|11
1639123540000|2021-12-10 08:05:40|9565.5|9555.5|9566|9556|9566|9556|9565.5|9555.5|3
1639123550000|2021-12-10 08:05:50|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1639123560000|2021-12-10 08:06:00|9567.3|9557.3|9570|9560|9570|9560|9567.3|9557.3|8
1639123570000|2021-12-10 08:06:10|9570.1|9560.1|9568.5|9558.5|9570.5|9560.5|9568.3|9558.3|11
1639123580000|2021-12-10 08:06:20|9568.8|9558.8|9568.5|9558.5|9568.8|9558.8|9568.3|9558.3|5
1639123590000|2021-12-10 08:06:30|9568.8|9558.8|9568.8|9558.8|9569.3|9559.3|9568.8|9558.8|4
1639123640000|2021-12-10 08:07:20|9568.5|9558.5|9567.5|9557.5|9568.5|9558.5|9567|9557|12
1639123650000|2021-12-10 08:07:30|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.5|9557.5|9
1639123660000|2021-12-10 08:07:40|9568|9558|9569.3|9559.3|9569.5|9559.5|9568|9558|8
1639123670000|2021-12-10 08:07:50|9569.5|9559.5|9569.8|9559.8|9569.8|9559.8|9568.8|9558.8|3
1639123680000|2021-12-10 08:08:00|9568.8|9558.8|9567|9557|9568.8|9558.8|9567|9557|3
1639123690000|2021-12-10 08:08:10|9567.3|9557.3|9569|9559|9569|9559|9567.3|9557.3|7
1639123700000|2021-12-10 08:08:20|9568.8|9558.8|9570|9560|9570.3|9560.3|9568.8|9558.8|7
1639123720000|2021-12-10 08:08:40|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|1
1639123730000|2021-12-10 08:08:50|9570|9560|9570.3|9560.3|9570.3|9560.3|9570|9560|2
1639123740000|2021-12-10 08:09:00|9571.5|9561.5|9571.8|9561.8|9571.8|9561.8|9571.5|9561.5|6
1639123750000|2021-12-10 08:09:10|9572|9562|9572|9562|9572|9562|9572|9562|1
1639123770000|2021-12-10 08:09:30|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|1
1639123780000|2021-12-10 08:09:40|9572.8|9562.8|9580.8|9570.8|9581.5|9571.5|9572.8|9562.8|9
1639123790000|2021-12-10 08:09:50|9581|9571|9580.8|9570.8|9581|9571|9580.8|9570.8|4
1639123800000|2021-12-10 08:10:00|9581|9571|9578|9568|9581.3|9571.3|9577.8|9567.8|6
1639123810000|2021-12-10 08:10:10|9577.8|9567.8|9578.3|9568.3|9578.3|9568.3|9577.8|9567.8|9
1639123820000|2021-12-10 08:10:20|9578|9568|9577|9567|9578|9568|9577|9567|5
1639123830000|2021-12-10 08:10:30|9576.3|9566.3|9573.8|9563.8|9576.3|9566.3|9573.3|9563.3|8
1639123840000|2021-12-10 08:10:40|9573.5|9563.5|9572.5|9562.5|9573.8|9563.8|9571.8|9561.8|13
1639123850000|2021-12-10 08:10:50|9572.3|9562.3|9572.8|9562.8|9573|9563|9571.8|9561.8|13
1639123860000|2021-12-10 08:11:00|9572.5|9562.5|9573.3|9563.3|9573.3|9563.3|9571|9561|10
1639123870000|2021-12-10 08:11:10|9573.5|9563.5|9573.8|9563.8|9574|9564|9573.5|9563.5|9
1639123880000|2021-12-10 08:11:20|9574|9564|9574.8|9564.8|9576.8|9566.8|9574|9564|8
1639123890000|2021-12-10 08:11:30|9575|9565|9574.5|9564.5|9575.8|9565.8|9574|9564|4
1639123900000|2021-12-10 08:11:40|9574.3|9564.3|9574.5|9564.5|9574.5|9564.5|9574.3|9564.3|2
1639123910000|2021-12-10 08:11:50|9574.8|9564.8|9574.8|9564.8|9575|9565|9574.5|9564.5|5
1639123920000|2021-12-10 08:12:00|9574.5|9564.5|9574.8|9564.8|9578|9568|9574.5|9564.5|9
1639123930000|2021-12-10 08:12:10|9575|9565|9575.5|9565.5|9575.5|9565.5|9574.8|9564.8|5
1639123940000|2021-12-10 08:12:20|9575.8|9565.8|9576.8|9566.8|9576.8|9566.8|9575.5|9565.5|6
1639123950000|2021-12-10 08:12:30|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|9577.3|9567.3|3
1639123960000|2021-12-10 08:12:40|9577.3|9567.3|9573.5|9563.5|9577.3|9567.3|9572.8|9562.8|6
1639123970000|2021-12-10 08:12:50|9573.8|9563.8|9573.3|9563.3|9573.8|9563.8|9572.3|9562.3|19
1639123980000|2021-12-10 08:13:00|9572.8|9562.8|9570.8|9560.8|9573.3|9563.3|9570.5|9560.5|23
1639123990000|2021-12-10 08:13:10|9570.5|9560.5|9573|9563|9573|9563|9570.3|9560.3|10
1639124000000|2021-12-10 08:13:20|9572.8|9562.8|9573|9563|9573|9563|9572.8|9562.8|2
1639124010000|2021-12-10 08:13:30|9572.8|9562.8|9572|9562|9574|9564|9571.8|9561.8|9
1639124020000|2021-12-10 08:13:40|9572.5|9562.5|9571.8|9561.8|9572.5|9562.5|9571.8|9561.8|3
1639124030000|2021-12-10 08:13:50|9572|9562|9572|9562|9572|9562|9572|9562|1
1639124040000|2021-12-10 08:14:00|9572.3|9562.3|9574.3|9564.3|9574.3|9564.3|9572.3|9562.3|6
1639124060000|2021-12-10 08:14:20|9574.8|9564.8|9575.8|9565.8|9575.8|9565.8|9574.8|9564.8|5
1639124070000|2021-12-10 08:14:30|9575.5|9565.5|9573.1|9563.1|9576.5|9566.5|9573.1|9563.1|6
1639124080000|2021-12-10 08:14:40|9572.9|9562.9|9571.8|9561.8|9572.9|9562.9|9571.8|9561.8|10
1639124090000|2021-12-10 08:14:50|9571.5|9561.5|9572.3|9562.3|9572.5|9562.5|9571.5|9561.5|10
1639124100000|2021-12-10 08:15:00|9572|9562|9569|9559|9572.3|9562.3|9569|9559|15
1639124110000|2021-12-10 08:15:10|9569.3|9559.3|9569.3|9559.3|9570.8|9560.8|9569|9559|10
1639124120000|2021-12-10 08:15:20|9568.8|9558.8|9567.3|9557.3|9568.8|9558.8|9567.3|9557.3|5
1639124130000|2021-12-10 08:15:30|9566.8|9556.8|9567|9557|9567.3|9557.3|9566.8|9556.8|6
1639124140000|2021-12-10 08:15:40|9566.8|9556.8|9566.5|9556.5|9566.8|9556.8|9566.3|9556.3|7
1639124150000|2021-12-10 08:15:50|9566.3|9556.3|9568|9558|9568|9558|9566.3|9556.3|12
1639124160000|2021-12-10 08:16:00|9567.8|9557.8|9569|9559|9569.3|9559.3|9567.3|9557.3|13
1639124170000|2021-12-10 08:16:10|9569.3|9559.3|9569.8|9559.8|9570.3|9560.3|9569.3|9559.3|5
1639124180000|2021-12-10 08:16:20|9569.3|9559.3|9568.8|9558.8|9569.3|9559.3|9568.5|9558.5|5
1639124190000|2021-12-10 08:16:30|9569|9559|9569.8|9559.8|9569.8|9559.8|9568.8|9558.8|5
1639124200000|2021-12-10 08:16:40|9570.5|9560.5|9570.8|9560.8|9571|9561|9570.3|9560.3|10
1639124210000|2021-12-10 08:16:50|9571|9561|9570.3|9560.3|9571|9561|9570.3|9560.3|4
1639124220000|2021-12-10 08:17:00|9570|9560|9567.3|9557.3|9570.3|9560.3|9567.3|9557.3|9
1639124230000|2021-12-10 08:17:10|9567|9557|9567.5|9557.5|9567.5|9557.5|9566.8|9556.8|5
1639124240000|2021-12-10 08:17:20|9567.3|9557.3|9567.8|9557.8|9568|9558|9567|9557|7
1639124250000|2021-12-10 08:17:30|9567.5|9557.5|9567.8|9557.8|9568|9558|9567.5|9557.5|9
1639124260000|2021-12-10 08:17:40|9567.5|9557.5|9570.5|9560.5|9570.5|9560.5|9567.5|9557.5|6
1639124270000|2021-12-10 08:17:50|9570.8|9560.8|9570.5|9560.5|9570.8|9560.8|9570.3|9560.3|4
1639124280000|2021-12-10 08:18:00|9570.3|9560.3|9570.5|9560.5|9570.5|9560.5|9570.3|9560.3|2
1639124290000|2021-12-10 08:18:10|9570.3|9560.3|9570.5|9560.5|9570.5|9560.5|9570.3|9560.3|2
1639124300000|2021-12-10 08:18:20|9570.3|9560.3|9571.3|9561.3|9571.3|9561.3|9570.3|9560.3|6
1639124310000|2021-12-10 08:18:30|9571|9561|9571|9561|9571|9561|9571|9561|1
1639124320000|2021-12-10 08:18:40|9571.3|9561.3|9572.8|9562.8|9573.8|9563.8|9571.3|9561.3|10
1639124330000|2021-12-10 08:18:50|9572.5|9562.5|9573.3|9563.3|9573.3|9563.3|9572.5|9562.5|3
1639124340000|2021-12-10 08:19:00|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.3|9563.3|3
1639124360000|2021-12-10 08:19:20|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|1
1639124370000|2021-12-10 08:19:30|9574|9564|9573.5|9563.5|9574.8|9564.8|9573.3|9563.3|10
1639124380000|2021-12-10 08:19:40|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|1
1639124390000|2021-12-10 08:19:50|9573.5|9563.5|9575.8|9565.8|9575.8|9565.8|9573.5|9563.5|7
1639124400000|2021-12-10 08:20:00|9576|9566|9575.8|9565.8|9576.3|9566.3|9575.3|9565.3|10
1639124410000|2021-12-10 08:20:10|9576|9566|9576|9566|9576|9566|9574.3|9564.3|12
1639124420000|2021-12-10 08:20:20|9576.3|9566.3|9577|9567|9577|9567|9576.3|9566.3|6
1639124430000|2021-12-10 08:20:30|9576.8|9566.8|9577.8|9567.8|9577.8|9567.8|9576.8|9566.8|6
1639124440000|2021-12-10 08:20:40|9578|9568|9578|9568|9578.3|9568.3|9578|9568|3
1639124450000|2021-12-10 08:20:50|9578.3|9568.3|9579.8|9569.8|9580|9570|9578.3|9568.3|6
1639124460000|2021-12-10 08:21:00|9579.5|9569.5|9581|9571|9581|9571|9579.5|9569.5|7
1639124470000|2021-12-10 08:21:10|9581.3|9571.3|9581.5|9571.5|9581.5|9571.5|9581.3|9571.3|2
1639124480000|2021-12-10 08:21:20|9581.8|9571.8|9586.3|9576.3|9587|9577|9581.8|9571.8|7
1639124490000|2021-12-10 08:21:30|9586.5|9576.5|9583.5|9573.5|9586.5|9576.5|9583.5|9573.5|6
1639124500000|2021-12-10 08:21:40|9583.3|9573.3|9581.8|9571.8|9583.3|9573.3|9581.8|9571.8|4
1639124510000|2021-12-10 08:21:50|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|1
1639124520000|2021-12-10 08:22:00|9581.8|9571.8|9581.8|9571.8|9582|9572|9581.8|9571.8|3
1639124530000|2021-12-10 08:22:10|9582|9572|9581.8|9571.8|9582|9572|9581.8|9571.8|2
1639124540000|2021-12-10 08:22:20|9582|9572|9582|9572|9582|9572|9582|9572|1
1639124550000|2021-12-10 08:22:30|9580.8|9570.8|9579.5|9569.5|9580.8|9570.8|9579.3|9569.3|5
1639124560000|2021-12-10 08:22:40|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|1
1639124570000|2021-12-10 08:22:50|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579.3|9569.3|5
1639124580000|2021-12-10 08:23:00|9579.8|9569.8|9579|9569|9579.8|9569.8|9579|9569|12
1639124590000|2021-12-10 08:23:10|9578.8|9568.8|9582.5|9572.5|9583|9573|9578.8|9568.8|9
1639124600000|2021-12-10 08:23:20|9582.3|9572.3|9583.5|9573.5|9584|9574|9582|9572|13
1639124610000|2021-12-10 08:23:30|9584.3|9574.3|9583.8|9573.8|9584.3|9574.3|9583.8|9573.8|7
1639124620000|2021-12-10 08:23:40|9583.5|9573.5|9582.5|9572.5|9583.5|9573.5|9582.5|9572.5|2
1639124630000|2021-12-10 08:23:50|9582.3|9572.3|9582.8|9572.8|9582.8|9572.8|9582.3|9572.3|7
1639124640000|2021-12-10 08:24:00|9582.5|9572.5|9582.3|9572.3|9582.8|9572.8|9581.8|9571.8|9
1639124650000|2021-12-10 08:24:10|9582|9572|9581|9571|9582|9572|9581|9571|4
1639124660000|2021-12-10 08:24:20|9580.3|9570.3|9580|9570|9580.5|9570.5|9579.5|9569.5|4
1639124670000|2021-12-10 08:24:30|9579.8|9569.8|9580|9570|9580.8|9570.8|9579.8|9569.8|7
1639124680000|2021-12-10 08:24:40|9579.8|9569.8|9579.5|9569.5|9580|9570|9579.3|9569.3|6
1639124690000|2021-12-10 08:24:50|9579.3|9569.3|9579.5|9569.5|9579.5|9569.5|9579.3|9569.3|2
1639124700000|2021-12-10 08:25:00|9579.8|9569.8|9579.3|9569.3|9579.8|9569.8|9579.3|9569.3|4
1639124710000|2021-12-10 08:25:10|9579|9569|9574.8|9564.8|9579|9569|9572.5|9562.5|13
1639124720000|2021-12-10 08:25:20|9574.5|9564.5|9575.8|9565.8|9576.3|9566.3|9574.3|9564.3|10
1639124730000|2021-12-10 08:25:30|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|9574|9564|13
1639124740000|2021-12-10 08:25:40|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.5|9565.5|5
1639124750000|2021-12-10 08:25:50|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|1
1639124780000|2021-12-10 08:26:20|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1639124790000|2021-12-10 08:26:30|9576|9566|9578.5|9568.5|9578.5|9568.5|9576|9566|7
1639124800000|2021-12-10 08:26:40|9578.8|9568.8|9581|9571|9581|9571|9578.5|9568.5|10
1639124810000|2021-12-10 08:26:50|9580.8|9570.8|9579.5|9569.5|9581|9571|9579.5|9569.5|4
1639124820000|2021-12-10 08:27:00|9578.8|9568.8|9578.3|9568.3|9579.8|9569.8|9578.3|9568.3|12
1639124830000|2021-12-10 08:27:10|9579.8|9569.8|9581.3|9571.3|9581.3|9571.3|9579.8|9569.8|3
1639124840000|2021-12-10 08:27:20|9581.5|9571.5|9575.8|9565.8|9582.5|9572.5|9575.8|9565.8|8
1639124850000|2021-12-10 08:27:30|9575.5|9565.5|9575.3|9565.3|9576.3|9566.3|9574.3|9564.3|7
1639124860000|2021-12-10 08:27:40|9575|9565|9575.3|9565.3|9575.3|9565.3|9575|9565|2
1639124870000|2021-12-10 08:27:50|9574.8|9564.8|9574|9564|9574.8|9564.8|9573.8|9563.8|8
1639124880000|2021-12-10 08:28:00|9573.8|9563.8|9572|9562|9573.8|9563.8|9571.8|9561.8|6
1639124890000|2021-12-10 08:28:10|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1639124900000|2021-12-10 08:28:20|9571.5|9561.5|9570|9560|9571.8|9561.8|9570|9560|8
1639124910000|2021-12-10 08:28:30|9569.8|9559.8|9569.5|9559.5|9570|9560|9569.5|9559.5|6
1639124920000|2021-12-10 08:28:40|9569.8|9559.8|9569.8|9559.8|9570|9560|9568.8|9558.8|6
1639124930000|2021-12-10 08:28:50|9570|9560|9570.8|9560.8|9571|9561|9570|9560|3
1639124950000|2021-12-10 08:29:10|9571|9561|9570.8|9560.8|9571.5|9561.5|9570.8|9560.8|5
1639124960000|2021-12-10 08:29:20|9569.3|9559.3|9569|9559|9569.3|9559.3|9569|9559|2
1639124970000|2021-12-10 08:29:30|9568.8|9558.8|9568.3|9558.3|9569.3|9559.3|9567.5|9557.5|8
1639124980000|2021-12-10 08:29:40|9568.5|9558.5|9568.8|9558.8|9568.8|9558.8|9568|9558|6
1639124990000|2021-12-10 08:29:50|9568.3|9558.3|9573.3|9563.3|9574|9564|9565.3|9555.3|12
1639125000000|2021-12-10 08:30:00|9573|9563|9574.8|9564.8|9575|9565|9572.3|9562.3|11
1639125010000|2021-12-10 08:30:10|9575.3|9565.3|9575.3|9565.3|9576.5|9566.5|9575.3|9565.3|6
1639125020000|2021-12-10 08:30:20|9575.5|9565.5|9576|9566|9576.8|9566.8|9575.5|9565.5|7
1639125030000|2021-12-10 08:30:30|9576.5|9566.5|9576.3|9566.3|9577.8|9567.8|9576.3|9566.3|8
1639125040000|2021-12-10 08:30:40|9576.5|9566.5|9573.3|9563.3|9576.5|9566.5|9573|9563|10
1639125060000|2021-12-10 08:31:00|9573.5|9563.5|9573.3|9563.3|9573.5|9563.5|9573|9563|6
1639125070000|2021-12-10 08:31:10|9573.5|9563.5|9572.8|9562.8|9574|9564|9572.8|9562.8|10
1639125080000|2021-12-10 08:31:20|9573|9563|9572.8|9562.8|9573|9563|9572.8|9562.8|2
1639125100000|2021-12-10 08:31:40|9573.5|9563.5|9574.5|9564.5|9574.5|9564.5|9573.5|9563.5|5
1639125110000|2021-12-10 08:31:50|9574.3|9564.3|9574|9564|9574.5|9564.5|9574|9564|4
1639125120000|2021-12-10 08:32:00|9574.3|9564.3|9576.3|9566.3|9576.5|9566.5|9574.3|9564.3|13
1639125130000|2021-12-10 08:32:10|9576.8|9566.8|9576.5|9566.5|9577|9567|9576.5|9566.5|3
1639125140000|2021-12-10 08:32:20|9576.3|9566.3|9576.5|9566.5|9576.5|9566.5|9576.3|9566.3|6
1639125150000|2021-12-10 08:32:30|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|9576|9566|7
1639125160000|2021-12-10 08:32:40|9575.5|9565.5|9572.8|9562.8|9575.5|9565.5|9572|9562|9
1639125170000|2021-12-10 08:32:50|9572|9562|9572.5|9562.5|9572.5|9562.5|9572|9562|5
1639125180000|2021-12-10 08:33:00|9572.8|9562.8|9574.5|9564.5|9574.8|9564.8|9572.8|9562.8|7
1639125190000|2021-12-10 08:33:10|9574.8|9564.8|9574.3|9564.3|9574.8|9564.8|9574.3|9564.3|3
1639125200000|2021-12-10 08:33:20|9574.5|9564.5|9572.8|9562.8|9574.5|9564.5|9572.8|9562.8|9
1639125210000|2021-12-10 08:33:30|9572.3|9562.3|9571|9561|9572.3|9562.3|9571|9561|5
1639125220000|2021-12-10 08:33:40|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1639125250000|2021-12-10 08:34:10|9571|9561|9570.3|9560.3|9571|9561|9570.3|9560.3|2
1639125260000|2021-12-10 08:34:20|9570|9560|9570.8|9560.8|9570.8|9560.8|9569.8|9559.8|6
1639125270000|2021-12-10 08:34:30|9570.5|9560.5|9570.8|9560.8|9570.8|9560.8|9570.5|9560.5|2
1639125280000|2021-12-10 08:34:40|9570.5|9560.5|9569.3|9559.3|9570.8|9560.8|9569|9559|9
1639125290000|2021-12-10 08:34:50|9569|9559|9569.3|9559.3|9569.5|9559.5|9569|9559|20
1639125300000|2021-12-10 08:35:00|9569|9559|9568|9558|9569|9559|9568|9558|5
1639125310000|2021-12-10 08:35:10|9568.3|9558.3|9568|9558|9568.3|9558.3|9567.8|9557.8|13
1639125320000|2021-12-10 08:35:20|9567.8|9557.8|9568|9558|9568|9558|9567|9557|4
1639125330000|2021-12-10 08:35:30|9567.8|9557.8|9565.5|9555.5|9568|9558|9565.5|9555.5|11
1639125340000|2021-12-10 08:35:40|9565.3|9555.3|9564.5|9554.5|9565.3|9555.3|9564|9554|14
1639125350000|2021-12-10 08:35:50|9564.3|9554.3|9563.5|9553.5|9564.3|9554.3|9563|9553|7
1639125360000|2021-12-10 08:36:00|9562.3|9552.3|9564|9554|9564.5|9554.5|9562.3|9552.3|9
1639125370000|2021-12-10 08:36:10|9564.3|9554.3|9564|9554|9564.3|9554.3|9564|9554|2
1639125380000|2021-12-10 08:36:20|9564.3|9554.3|9564|9554|9564.3|9554.3|9564|9554|2
1639125390000|2021-12-10 08:36:30|9563.8|9553.8|9564|9554|9564|9554|9563.8|9553.8|2
1639125400000|2021-12-10 08:36:40|9563.8|9553.8|9564.3|9554.3|9564.3|9554.3|9563.8|9553.8|2
1639125420000|2021-12-10 08:37:00|9563.8|9553.8|9561.8|9551.8|9563.8|9553.8|9561.8|9551.8|3
1639125430000|2021-12-10 08:37:10|9562.3|9552.3|9561.8|9551.8|9562.3|9552.3|9561.8|9551.8|16
1639125440000|2021-12-10 08:37:20|9561.5|9551.5|9561.8|9551.8|9562|9552|9561.5|9551.5|13
1639125450000|2021-12-10 08:37:30|9562|9552|9560.3|9550.3|9562.8|9552.8|9560|9550|8
1639125460000|2021-12-10 08:37:40|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|1
1639125470000|2021-12-10 08:37:50|9560.8|9550.8|9561.5|9551.5|9561.5|9551.5|9560.8|9550.8|2
1639125480000|2021-12-10 08:38:00|9561.8|9551.8|9564.5|9554.5|9564.5|9554.5|9561.8|9551.8|10
1639125490000|2021-12-10 08:38:10|9565|9555|9564.8|9554.8|9565|9555|9564.8|9554.8|2
1639125500000|2021-12-10 08:38:20|9565|9555|9567|9557|9567.3|9557.3|9564.8|9554.8|6
1639125510000|2021-12-10 08:38:30|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1639125520000|2021-12-10 08:38:40|9567|9557|9566.8|9556.8|9567.3|9557.3|9566.8|9556.8|5
1639125530000|2021-12-10 08:38:50|9566.5|9556.5|9569|9559|9569.8|9559.8|9566.3|9556.3|6
1639125540000|2021-12-10 08:39:00|9569.5|9559.5|9570.3|9560.3|9570.3|9560.3|9569|9559|9
1639125550000|2021-12-10 08:39:10|9569.8|9559.8|9568.5|9558.5|9569.8|9559.8|9568.5|9558.5|4
1639125560000|2021-12-10 08:39:20|9568.3|9558.3|9567.8|9557.8|9568.5|9558.5|9567.5|9557.5|5
1639125570000|2021-12-10 08:39:30|9567.5|9557.5|9567.8|9557.8|9567.8|9557.8|9567.5|9557.5|2
1639125590000|2021-12-10 08:39:50|9567.5|9557.5|9567.5|9557.5|9567.8|9557.8|9567.5|9557.5|3
1639125600000|2021-12-10 08:40:00|9567.8|9557.8|9570.3|9560.3|9570.3|9560.3|9567.8|9557.8|5
1639125610000|2021-12-10 08:40:10|9570|9560|9569.3|9559.3|9570|9560|9569|9559|4
1639125620000|2021-12-10 08:40:20|9569|9559|9568|9558|9569|9559|9568|9558|3
1639125640000|2021-12-10 08:40:40|9567.8|9557.8|9566.5|9556.5|9568|9558|9566.5|9556.5|4
1639125650000|2021-12-10 08:40:50|9567|9557|9566.8|9556.8|9567|9557|9566.5|9556.5|4
1639125660000|2021-12-10 08:41:00|9566|9556|9565.5|9555.5|9566|9556|9564|9554|6
1639125670000|2021-12-10 08:41:10|9565.3|9555.3|9564.8|9554.8|9565.3|9555.3|9564.8|9554.8|5
1639125680000|2021-12-10 08:41:20|9565|9555|9565.3|9555.3|9565.3|9555.3|9565|9555|2
1639125720000|2021-12-10 08:42:00|9564.8|9554.8|9563.3|9553.3|9564.8|9554.8|9563.3|9553.3|5
1639125730000|2021-12-10 08:42:10|9562.3|9552.3|9561.8|9551.8|9562.8|9552.8|9561.8|9551.8|11
1639125740000|2021-12-10 08:42:20|9561.3|9551.3|9560|9550|9561.3|9551.3|9559|9549|13
1639125750000|2021-12-10 08:42:30|9560.3|9550.3|9560.3|9550.3|9560.5|9550.5|9560.3|9550.3|3
1639125760000|2021-12-10 08:42:40|9560.5|9550.5|9560.8|9550.8|9561|9551|9560.5|9550.5|3
1639125770000|2021-12-10 08:42:50|9561|9551|9562.3|9552.3|9563|9553|9561|9551|9
1639125780000|2021-12-10 08:43:00|9562.1|9552.1|9561.8|9551.8|9562.4|9552.4|9561.8|9551.8|5
1639125790000|2021-12-10 08:43:10|9560|9550|9560.5|9550.5|9560.8|9550.8|9559.8|9549.8|12
1639125800000|2021-12-10 08:43:20|9560.8|9550.8|9560.5|9550.5|9561|9551|9560.3|9550.3|6
1639125810000|2021-12-10 08:43:30|9560.8|9550.8|9561|9551|9561|9551|9560.8|9550.8|6
1639125820000|2021-12-10 08:43:40|9560.8|9550.8|9562.3|9552.3|9562.3|9552.3|9560.8|9550.8|3
1639125830000|2021-12-10 08:43:50|9562.5|9552.5|9563|9553|9563|9553|9562.5|9552.5|5
1639125840000|2021-12-10 08:44:00|9563.3|9553.3|9563|9553|9563.8|9553.8|9563|9553|9
1639125850000|2021-12-10 08:44:10|9563.3|9553.3|9564|9554|9564|9554|9563.3|9553.3|7
1639125860000|2021-12-10 08:44:20|9563.8|9553.8|9564|9554|9564.3|9554.3|9563.8|9553.8|4
1639125870000|2021-12-10 08:44:30|9564.5|9554.5|9564.3|9554.3|9564.5|9554.5|9564.3|9554.3|2
1639125880000|2021-12-10 08:44:40|9564.5|9554.5|9564.3|9554.3|9564.5|9554.5|9564.3|9554.3|6
1639125890000|2021-12-10 08:44:50|9564.5|9554.5|9565.3|9555.3|9565.3|9555.3|9564.5|9554.5|3
1639125900000|2021-12-10 08:45:00|9565|9555|9564.8|9554.8|9565.3|9555.3|9564.8|9554.8|10
1639125910000|2021-12-10 08:45:10|9565|9555|9564.8|9554.8|9565|9555|9564.8|9554.8|2
1639125940000|2021-12-10 08:45:40|9565.3|9555.3|9567.8|9557.8|9567.8|9557.8|9565.3|9555.3|6
1639125950000|2021-12-10 08:45:50|9569.3|9559.3|9570.8|9560.8|9571|9561|9568.5|9558.5|10
1639125960000|2021-12-10 08:46:00|9571|9561|9572.5|9562.5|9572.8|9562.8|9571|9561|7
1639125970000|2021-12-10 08:46:10|9572.8|9562.8|9574|9564|9574.5|9564.5|9572.5|9562.5|10
1639125980000|2021-12-10 08:46:20|9574.3|9564.3|9573.8|9563.8|9574.3|9564.3|9573.8|9563.8|2
1639125990000|2021-12-10 08:46:30|9574|9564|9583.3|9573.3|9583.3|9573.3|9574|9564|13
1639126000000|2021-12-10 08:46:40|9583|9573|9580|9570|9583|9573|9580|9570|8
1639126010000|2021-12-10 08:46:50|9579.3|9569.3|9581.8|9571.8|9581.8|9571.8|9579.3|9569.3|16
1639126020000|2021-12-10 08:47:00|9582.3|9572.3|9585.3|9575.3|9586.8|9576.8|9582.3|9572.3|15
1639126030000|2021-12-10 08:47:10|9585.5|9575.5|9585.3|9575.3|9585.8|9575.8|9585.3|9575.3|15
1639126040000|2021-12-10 08:47:20|9585|9575|9584.3|9574.3|9585.8|9575.8|9584.3|9574.3|14
1639126050000|2021-12-10 08:47:30|9583.5|9573.5|9579.8|9569.8|9583.5|9573.5|9579.3|9569.3|9
1639126060000|2021-12-10 08:47:40|9580.3|9570.3|9579.8|9569.8|9580.3|9570.3|9578.3|9568.3|5
1639126070000|2021-12-10 08:47:50|9579|9569|9579.5|9569.5|9579.5|9569.5|9576|9566|11
1639126080000|2021-12-10 08:48:00|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|1
1639126090000|2021-12-10 08:48:10|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|1
1639126100000|2021-12-10 08:48:20|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|1
1639126110000|2021-12-10 08:48:30|9579.8|9569.8|9577.3|9567.3|9579.8|9569.8|9577.3|9567.3|4
1639126120000|2021-12-10 08:48:40|9577|9567|9577.5|9567.5|9578.5|9568.5|9576.8|9566.8|7
1639126130000|2021-12-10 08:48:50|9576.8|9566.8|9577.8|9567.8|9577.8|9567.8|9576.8|9566.8|9
1639126140000|2021-12-10 08:49:00|9577.3|9567.3|9577.8|9567.8|9577.8|9567.8|9576.3|9566.3|6
1639126150000|2021-12-10 08:49:10|9576.8|9566.8|9575.4|9565.4|9576.8|9566.8|9575.4|9565.4|5
1639126160000|2021-12-10 08:49:20|9575.5|9565.5|9575.3|9565.3|9575.8|9565.8|9575.3|9565.3|7
1639126170000|2021-12-10 08:49:30|9575.5|9565.5|9575.8|9565.8|9575.8|9565.8|9575|9565|8
1639126180000|2021-12-10 08:49:40|9575.3|9565.3|9575.8|9565.8|9575.8|9565.8|9575.3|9565.3|2
1639126200000|2021-12-10 08:50:00|9575.3|9565.3|9575|9565|9575.3|9565.3|9575|9565|2
1639126210000|2021-12-10 08:50:10|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|1
1639126240000|2021-12-10 08:50:40|9575|9565|9575|9565|9575|9565|9575|9565|1
1639126260000|2021-12-10 08:51:00|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|1
1639126270000|2021-12-10 08:51:10|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|1
1639126280000|2021-12-10 08:51:20|9575|9565|9576.3|9566.3|9576.3|9566.3|9575|9565|2
1639126290000|2021-12-10 08:51:30|9576|9566|9576|9566|9576|9566|9576|9566|1
1639126300000|2021-12-10 08:51:40|9576.5|9566.5|9577|9567|9577|9567|9576.3|9566.3|4
1639126310000|2021-12-10 08:51:50|9577.3|9567.3|9578|9568|9579.3|9569.3|9577.3|9567.3|7
1639126320000|2021-12-10 08:52:00|9578.3|9568.3|9579|9569|9579|9569|9578|9568|10
1639126330000|2021-12-10 08:52:10|9579.3|9569.3|9577.5|9567.5|9579.3|9569.3|9577|9567|7
1639126340000|2021-12-10 08:52:20|9577.3|9567.3|9578.3|9568.3|9578.5|9568.5|9577.3|9567.3|5
1639126360000|2021-12-10 08:52:40|9578.8|9568.8|9578.5|9568.5|9578.8|9568.8|9578.5|9568.5|2
1639126370000|2021-12-10 08:52:50|9578.8|9568.8|9579.9|9569.9|9579.9|9569.9|9578.8|9568.8|4
1639126380000|2021-12-10 08:53:00|9579.4|9569.4|9577.3|9567.3|9579.4|9569.4|9577|9567|9
1639126390000|2021-12-10 08:53:10|9577.5|9567.5|9577.8|9567.8|9578|9568|9577|9567|8
1639126400000|2021-12-10 08:53:20|9577.5|9567.5|9577.8|9567.8|9577.8|9567.8|9577.5|9567.5|4
1639126410000|2021-12-10 08:53:30|9578|9568|9577.8|9567.8|9578|9568|9577.8|9567.8|2
1639126420000|2021-12-10 08:53:40|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|1
1639126430000|2021-12-10 08:53:50|9577.8|9567.8|9578.5|9568.5|9578.8|9568.8|9577.5|9567.5|8
1639126440000|2021-12-10 08:54:00|9578.8|9568.8|9579.5|9569.5|9579.5|9569.5|9578.8|9568.8|4
1639126450000|2021-12-10 08:54:10|9578.8|9568.8|9579.5|9569.5|9579.5|9569.5|9578.8|9568.8|3
1639126460000|2021-12-10 08:54:20|9579.8|9569.8|9586|9576|9586|9576|9579|9569|14
1639126470000|2021-12-10 08:54:30|9586.3|9576.3|9586.5|9576.5|9586.5|9576.5|9586.3|9576.3|4
1639126480000|2021-12-10 08:54:40|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|1
1639126490000|2021-12-10 08:54:50|9586.5|9576.5|9587.3|9577.3|9587.5|9577.5|9586.5|9576.5|5
1639126500000|2021-12-10 08:55:00|9588.3|9578.3|9593.5|9583.5|9593.5|9583.5|9588.3|9578.3|10
1639126510000|2021-12-10 08:55:10|9593.8|9583.8|9597.8|9587.8|9597.8|9587.8|9593.8|9583.8|7
1639126520000|2021-12-10 08:55:20|9598.3|9588.3|9603.8|9593.8|9603.8|9593.8|9598.3|9588.3|12
1639126530000|2021-12-10 08:55:30|9604|9594|9611.3|9601.3|9611.3|9601.3|9604|9594|19
1639126540000|2021-12-10 08:55:40|9611.5|9601.5|9609.3|9599.3|9611.5|9601.5|9608.5|9598.5|9
1639126550000|2021-12-10 08:55:50|9609|9599|9607.3|9597.3|9609|9599|9607.3|9597.3|4
1639126560000|2021-12-10 08:56:00|9607|9597|9606.5|9596.5|9607.3|9597.3|9603.5|9593.5|16
1639126570000|2021-12-10 08:56:10|9606.8|9596.8|9605.5|9595.5|9607|9597|9605.5|9595.5|6
1639126580000|2021-12-10 08:56:20|9605.8|9595.8|9605.3|9595.3|9605.8|9595.8|9604.5|9594.5|12
1639126590000|2021-12-10 08:56:30|9605.5|9595.5|9604.3|9594.3|9605.8|9595.8|9604.3|9594.3|9
1639126600000|2021-12-10 08:56:40|9604|9594|9602.8|9592.8|9604|9594|9602.8|9592.8|7
1639126610000|2021-12-10 08:56:50|9602.3|9592.3|9602|9592|9602.3|9592.3|9602|9592|4
1639126620000|2021-12-10 08:57:00|9601.8|9591.8|9602.3|9592.3|9602.3|9592.3|9601.8|9591.8|3
1639126630000|2021-12-10 08:57:10|9602|9592|9600.8|9590.8|9602|9592|9600.5|9590.5|8
1639126640000|2021-12-10 08:57:20|9601|9591|9600.3|9590.3|9601|9591|9600|9590|4
1639126650000|2021-12-10 08:57:30|9600|9590|9600.3|9590.3|9600.3|9590.3|9599.8|9589.8|6
1639126660000|2021-12-10 08:57:40|9600|9590|9597.5|9587.5|9600|9590|9597.5|9587.5|12
1639126670000|2021-12-10 08:57:50|9598|9588|9594.5|9584.5|9598|9588|9594.5|9584.5|12
1639126680000|2021-12-10 08:58:00|9594.8|9584.8|9596.8|9586.8|9596.8|9586.8|9594.8|9584.8|9
1639126690000|2021-12-10 08:58:10|9596.5|9586.5|9596.3|9586.3|9596.5|9586.5|9596.3|9586.3|2
1639126700000|2021-12-10 08:58:20|9595.3|9585.3|9594|9584|9595.3|9585.3|9594|9584|3
1639126710000|2021-12-10 08:58:30|9594.3|9584.3|9595.8|9585.8|9596|9586|9594.3|9584.3|4
1639126720000|2021-12-10 08:58:40|9596|9586|9594|9584|9596.3|9586.3|9594|9584|7
1639126730000|2021-12-10 08:58:50|9593.8|9583.8|9592|9582|9594|9584|9592|9582|9
1639126740000|2021-12-10 08:59:00|9592.8|9582.8|9592.5|9582.5|9593.5|9583.5|9592.5|9582.5|8
1639126750000|2021-12-10 08:59:10|9592.8|9582.8|9592.5|9582.5|9592.8|9582.8|9592.5|9582.5|2
1639126760000|2021-12-10 08:59:20|9591.8|9581.8|9592.8|9582.8|9592.8|9582.8|9591.8|9581.8|2
1639126780000|2021-12-10 08:59:40|9592.5|9582.5|9593|9583|9593.3|9583.3|9592.5|9582.5|4
1639126790000|2021-12-10 08:59:50|9592.8|9582.8|9591.5|9581.5|9593.3|9583.3|9590.5|9580.5|7
1639126800000|2021-12-10 09:00:00|9591.8|9581.8|9592.3|9582.3|9593|9583|9591.8|9581.8|10
1639126810000|2021-12-10 09:00:10|9591.3|9581.3|9590|9580|9591.3|9581.3|9589|9579|8
1639126820000|2021-12-10 09:00:20|9589.8|9579.8|9590.3|9580.3|9590.5|9580.5|9589.8|9579.8|8
1639126830000|2021-12-10 09:00:30|9590|9580|9584.3|9574.3|9590|9580|9584.3|9574.3|18
1639126840000|2021-12-10 09:00:40|9584.5|9574.5|9581.5|9571.5|9584.5|9574.5|9581|9571|9
1639126850000|2021-12-10 09:00:50|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|1
1639126860000|2021-12-10 09:01:00|9580.6|9570.6|9577.8|9567.8|9580.6|9570.6|9577|9567|10
1639126870000|2021-12-10 09:01:10|9577.3|9567.3|9575.3|9565.3|9579.3|9569.3|9575.3|9565.3|13
1639126880000|2021-12-10 09:01:20|9575.8|9565.8|9574.5|9564.5|9576|9566|9574.5|9564.5|8
1639126890000|2021-12-10 09:01:30|9574.3|9564.3|9572.5|9562.5|9574.8|9564.8|9572.5|9562.5|7
1639126900000|2021-12-10 09:01:40|9572.8|9562.8|9572.5|9562.5|9572.8|9562.8|9572.3|9562.3|6
1639126910000|2021-12-10 09:01:50|9573|9563|9573.8|9563.8|9574|9564|9573|9563|4
1639126920000|2021-12-10 09:02:00|9573.5|9563.5|9572.8|9562.8|9573.5|9563.5|9572.8|9562.8|3
1639126950000|2021-12-10 09:02:30|9572.5|9562.5|9571.3|9561.3|9572.5|9562.5|9571.3|9561.3|6
1639126960000|2021-12-10 09:02:40|9571|9561|9570.5|9560.5|9571|9561|9570.5|9560.5|2
1639126970000|2021-12-10 09:02:50|9569.5|9559.5|9568.3|9558.3|9569.5|9559.5|9568|9558|8
1639126980000|2021-12-10 09:03:00|9568.5|9558.5|9568.8|9558.8|9568.8|9558.8|9568.5|9558.5|2
1639127000000|2021-12-10 09:03:20|9569|9559|9569|9559|9569|9559|9569|9559|1
1639127010000|2021-12-10 09:03:30|9569.3|9559.3|9568.5|9558.5|9569.3|9559.3|9568.5|9558.5|4
1639127020000|2021-12-10 09:03:40|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1639127030000|2021-12-10 09:03:50|9570|9560|9569|9559|9570|9560|9568.8|9558.8|4
1639127050000|2021-12-10 09:04:10|9569.3|9559.3|9568.8|9558.8|9569.3|9559.3|9568.8|9558.8|4
1639127070000|2021-12-10 09:04:30|9569.8|9559.8|9569.3|9559.3|9569.8|9559.8|9569.3|9559.3|2
1639127080000|2021-12-10 09:04:40|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|1
1639127090000|2021-12-10 09:04:50|9570|9560|9570.3|9560.3|9570.3|9560.3|9570|9560|2
1639127100000|2021-12-10 09:05:00|9570.5|9560.5|9570.5|9560.5|9571|9561|9570.5|9560.5|3
1639127110000|2021-12-10 09:05:10|9570.8|9560.8|9569.3|9559.3|9571.3|9561.3|9569|9559|7
1639127120000|2021-12-10 09:05:20|9570|9560|9575.8|9565.8|9575.8|9565.8|9570|9560|6
1639127130000|2021-12-10 09:05:30|9575.5|9565.5|9581.5|9571.5|9581.8|9571.8|9575.5|9565.5|9
1639127140000|2021-12-10 09:05:40|9582|9572|9581.8|9571.8|9582|9572|9581.5|9571.5|4
1639127150000|2021-12-10 09:05:50|9582.3|9572.3|9584.5|9574.5|9584.5|9574.5|9582.3|9572.3|2
1639127160000|2021-12-10 09:06:00|9584.8|9574.8|9584.8|9574.8|9585|9575|9584.5|9574.5|6
1639127170000|2021-12-10 09:06:10|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|1
1639127180000|2021-12-10 09:06:20|9579|9569|9579.5|9569.5|9579.5|9569.5|9579|9569|6
1639127190000|2021-12-10 09:06:30|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|1
1639127200000|2021-12-10 09:06:40|9580|9570|9580.5|9570.5|9580.5|9570.5|9580|9570|5
1639127210000|2021-12-10 09:06:50|9580.3|9570.3|9579.5|9569.5|9580.3|9570.3|9579.3|9569.3|4
1639127220000|2021-12-10 09:07:00|9579.8|9569.8|9576.8|9566.8|9579.8|9569.8|9576.5|9566.5|18
1639127230000|2021-12-10 09:07:10|9577|9567|9577|9567|9577|9567|9576.8|9566.8|3
1639127240000|2021-12-10 09:07:20|9576.5|9566.5|9580|9570|9580|9570|9576.5|9566.5|2
1639127250000|2021-12-10 09:07:30|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580|9570|3
1639127270000|2021-12-10 09:07:50|9580.5|9570.5|9581.5|9571.5|9581.5|9571.5|9580.5|9570.5|8
1639127280000|2021-12-10 09:08:00|9581.8|9571.8|9582|9572|9582.3|9572.3|9581.8|9571.8|3
1639127290000|2021-12-10 09:08:10|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|9582|9572|3
1639127300000|2021-12-10 09:08:20|9582.5|9572.5|9582.8|9572.8|9582.8|9572.8|9582.5|9572.5|2
1639127310000|2021-12-10 09:08:30|9583|9573|9584.3|9574.3|9584.3|9574.3|9583|9573|5
1639127330000|2021-12-10 09:08:50|9584|9574|9580.5|9570.5|9584|9574|9580|9570|10
1639127340000|2021-12-10 09:09:00|9580.3|9570.3|9580.3|9570.3|9580.5|9570.5|9580.3|9570.3|5
1639127370000|2021-12-10 09:09:30|9580|9570|9579|9569|9580|9570|9578.5|9568.5|5
1639127380000|2021-12-10 09:09:40|9578.8|9568.8|9579.3|9569.3|9581.3|9571.3|9578.8|9568.8|14
1639127390000|2021-12-10 09:09:50|9579|9569|9579.5|9569.5|9579.5|9569.5|9579|9569|3
1639127400000|2021-12-10 09:10:00|9579.8|9569.8|9580|9570|9580.8|9570.8|9579.8|9569.8|7
1639127420000|2021-12-10 09:10:20|9579.8|9569.8|9578.3|9568.3|9579.8|9569.8|9577.8|9567.8|6
1639127430000|2021-12-10 09:10:30|9578|9568|9578|9568|9578|9568|9578|9568|1
1639127440000|2021-12-10 09:10:40|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|1
1639127450000|2021-12-10 09:10:50|9578|9568|9578|9568|9578|9568|9578|9568|1
1639127460000|2021-12-10 09:11:00|9579.3|9569.3|9579.5|9569.5|9579.5|9569.5|9579.3|9569.3|6
1639127470000|2021-12-10 09:11:10|9579.8|9569.8|9580.8|9570.8|9580.8|9570.8|9579.8|9569.8|5
1639127480000|2021-12-10 09:11:20|9580.5|9570.5|9580.5|9570.5|9581|9571|9580.3|9570.3|6
1639127490000|2021-12-10 09:11:30|9581|9571|9581.5|9571.5|9582|9572|9581|9571|7
1639127510000|2021-12-10 09:11:50|9581.8|9571.8|9583|9573|9583.3|9573.3|9581.8|9571.8|4
1639127520000|2021-12-10 09:12:00|9582.8|9572.8|9581.5|9571.5|9582.8|9572.8|9581.5|9571.5|3
1639127530000|2021-12-10 09:12:10|9581.8|9571.8|9581.8|9571.8|9582|9572|9581.8|9571.8|3
1639127550000|2021-12-10 09:12:30|9582.3|9572.3|9581.5|9571.5|9582.5|9572.5|9581.5|9571.5|6
1639127560000|2021-12-10 09:12:40|9581.8|9571.8|9581.8|9571.8|9583.3|9573.3|9581.8|9571.8|6
1639127570000|2021-12-10 09:12:50|9581|9571|9581.5|9571.5|9582|9572|9581|9571|5
1639127580000|2021-12-10 09:13:00|9581|9571|9580|9570|9581|9571|9579.9|9569.9|3
1639127590000|2021-12-10 09:13:10|9579.6|9569.6|9578.6|9568.6|9579.6|9569.6|9578.6|9568.6|2
1639127600000|2021-12-10 09:13:20|9578|9568|9578.5|9568.5|9578.5|9568.5|9578|9568|3
1639127610000|2021-12-10 09:13:30|9578.8|9568.8|9579|9569|9579|9569|9578.8|9568.8|2
1639127620000|2021-12-10 09:13:40|9579.3|9569.3|9580.8|9570.8|9580.8|9570.8|9579|9569|4
1639127630000|2021-12-10 09:13:50|9580|9570|9582|9572|9582|9572|9579.3|9569.3|7
1639127640000|2021-12-10 09:14:00|9581.8|9571.8|9580.8|9570.8|9581.8|9571.8|9580.8|9570.8|6
1639127650000|2021-12-10 09:14:10|9581|9571|9580.8|9570.8|9581.3|9571.3|9580.8|9570.8|4
1639127660000|2021-12-10 09:14:20|9581|9571|9581.5|9571.5|9581.5|9571.5|9581|9571|5
1639127670000|2021-12-10 09:14:30|9581.3|9571.3|9579.8|9569.8|9581.3|9571.3|9579.8|9569.8|12
1639127680000|2021-12-10 09:14:40|9580|9570|9580.3|9570.3|9580.3|9570.3|9580|9570|4
1639127690000|2021-12-10 09:14:50|9580.5|9570.5|9579.3|9569.3|9580.8|9570.8|9579.3|9569.3|6
1639127700000|2021-12-10 09:15:00|9579|9569|9583|9573|9583.3|9573.3|9579|9569|13
1639127710000|2021-12-10 09:15:10|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1639127720000|2021-12-10 09:15:20|9583.3|9573.3|9584.3|9574.3|9585|9575|9583.3|9573.3|9
1639127730000|2021-12-10 09:15:30|9584.5|9574.5|9584.5|9574.5|9585.5|9575.5|9584.5|9574.5|5
1639127750000|2021-12-10 09:15:50|9585|9575|9585.8|9575.8|9585.8|9575.8|9585|9575|4
1639127760000|2021-12-10 09:16:00|9586|9576|9586|9576|9586|9576|9586|9576|1
1639127770000|2021-12-10 09:16:10|9585.5|9575.5|9584.8|9574.8|9585.5|9575.5|9584.8|9574.8|3
1639127780000|2021-12-10 09:16:20|9585|9575|9585|9575|9585.3|9575.3|9585|9575|3
1639127790000|2021-12-10 09:16:30|9584.3|9574.3|9582.5|9572.5|9584.3|9574.3|9582.5|9572.5|3
1639127800000|2021-12-10 09:16:40|9582.3|9572.3|9582.5|9572.5|9582.5|9572.5|9582.3|9572.3|2
1639127810000|2021-12-10 09:16:50|9582.3|9572.3|9581.8|9571.8|9582.3|9572.3|9581.8|9571.8|2
1639127820000|2021-12-10 09:17:00|9581.5|9571.5|9581.8|9571.8|9582|9572|9581.5|9571.5|6
1639127830000|2021-12-10 09:17:10|9581.5|9571.5|9581.8|9571.8|9582|9572|9581.5|9571.5|4
1639127840000|2021-12-10 09:17:20|9582|9572|9578|9568|9582|9572|9578|9568|11
1639127860000|2021-12-10 09:17:40|9578.3|9568.3|9581.3|9571.3|9581.3|9571.3|9578.3|9568.3|6
1639127870000|2021-12-10 09:17:50|9581.5|9571.5|9582|9572|9582.3|9572.3|9581.5|9571.5|6
1639127880000|2021-12-10 09:18:00|9583.3|9573.3|9583|9573|9583.3|9573.3|9582.8|9572.8|3
1639127890000|2021-12-10 09:18:10|9583.3|9573.3|9583|9573|9583.3|9573.3|9583|9573|2
1639127900000|2021-12-10 09:18:20|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1639127910000|2021-12-10 09:18:30|9578.5|9568.5|9580|9570|9580.3|9570.3|9578.5|9568.5|8
1639127920000|2021-12-10 09:18:40|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|9579|9569|3
1639127930000|2021-12-10 09:18:50|9580|9570|9581.5|9571.5|9581.5|9571.5|9580|9570|4
1639127940000|2021-12-10 09:19:00|9581.8|9571.8|9582.8|9572.8|9582.8|9572.8|9581.8|9571.8|2
1639127960000|2021-12-10 09:19:20|9583|9573|9583|9573|9583|9573|9583|9573|1
1639127970000|2021-12-10 09:19:30|9582.5|9572.5|9582.3|9572.3|9582.5|9572.5|9582.3|9572.3|4
1639127980000|2021-12-10 09:19:40|9582|9572|9582|9572|9582|9572|9582|9572|1
1639127990000|2021-12-10 09:19:50|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|1
1639128000000|2021-12-10 09:20:00|9582|9572|9581|9571|9582.3|9572.3|9580.5|9570.5|5
1639128020000|2021-12-10 09:20:20|9580.3|9570.3|9579|9569|9580.3|9570.3|9579|9569|3
1639128040000|2021-12-10 09:20:40|9579.5|9569.5|9579.3|9569.3|9579.5|9569.5|9579|9569|3
1639128050000|2021-12-10 09:20:50|9579|9569|9578.5|9568.5|9579|9569|9578.5|9568.5|2
1639128060000|2021-12-10 09:21:00|9578.3|9568.3|9577.8|9567.8|9578.3|9568.3|9577.8|9567.8|4
1639128070000|2021-12-10 09:21:10|9578|9568|9578|9568|9578|9568|9578|9568|1
1639128100000|2021-12-10 09:21:40|9579.8|9569.8|9580.5|9570.5|9580.5|9570.5|9579.8|9569.8|3
1639128110000|2021-12-10 09:21:50|9580.3|9570.3|9580.6|9570.6|9580.6|9570.6|9580.3|9570.3|2
1639128120000|2021-12-10 09:22:00|9580.8|9570.8|9581.3|9571.3|9581.3|9571.3|9580.8|9570.8|2
1639128150000|2021-12-10 09:22:30|9581|9571|9581.3|9571.3|9581.3|9571.3|9581|9571|2
1639128160000|2021-12-10 09:22:40|9581.5|9571.5|9582|9572|9582|9572|9581.5|9571.5|3
1639128170000|2021-12-10 09:22:50|9582.3|9572.3|9582.6|9572.6|9582.8|9572.8|9582|9572|4
1639128180000|2021-12-10 09:23:00|9582.5|9572.5|9582.8|9572.8|9582.8|9572.8|9582.5|9572.5|2
1639128190000|2021-12-10 09:23:10|9583|9573|9582.8|9572.8|9583|9573|9582.8|9572.8|2
1639128210000|2021-12-10 09:23:30|9583|9573|9583|9573|9583|9573|9583|9573|1
1639128220000|2021-12-10 09:23:40|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|1
1639128230000|2021-12-10 09:23:50|9583|9573|9583|9573|9583.3|9573.3|9583|9573|3
1639128250000|2021-12-10 09:24:10|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1639128260000|2021-12-10 09:24:20|9583|9573|9582.8|9572.8|9583|9573|9582.8|9572.8|2
1639128270000|2021-12-10 09:24:30|9583|9573|9583|9573|9583|9573|9583|9573|1
1639128280000|2021-12-10 09:24:40|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|1
1639128290000|2021-12-10 09:24:50|9583|9573|9581|9571|9583|9573|9580.8|9570.8|5
1639128300000|2021-12-10 09:25:00|9580.8|9570.8|9579.5|9569.5|9580.8|9570.8|9579.5|9569.5|3
1639128310000|2021-12-10 09:25:10|9579.3|9569.3|9578.8|9568.8|9579.3|9569.3|9578.5|9568.5|8
1639128320000|2021-12-10 09:25:20|9579|9569|9579.5|9569.5|9579.5|9569.5|9579|9569|3
1639128330000|2021-12-10 09:25:30|9579.3|9569.3|9579.3|9569.3|9579.8|9569.8|9579.3|9569.3|3
1639128340000|2021-12-10 09:25:40|9579|9569|9578.8|9568.8|9579|9569|9578.8|9568.8|2
1639128350000|2021-12-10 09:25:50|9578.5|9568.5|9578.8|9568.8|9578.8|9568.8|9578.5|9568.5|2
1639128370000|2021-12-10 09:26:10|9579|9569|9579.5|9569.5|9579.5|9569.5|9579|9569|2
1639128380000|2021-12-10 09:26:20|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|1
1639128390000|2021-12-10 09:26:30|9579.3|9569.3|9579.5|9569.5|9579.5|9569.5|9579|9569|3
1639128410000|2021-12-10 09:26:50|9579.3|9569.3|9579.5|9569.5|9579.5|9569.5|9579.3|9569.3|4
1639128430000|2021-12-10 09:27:10|9580.5|9570.5|9578.8|9568.8|9580.5|9570.5|9578.8|9568.8|2
1639128440000|2021-12-10 09:27:20|9579|9569|9578.8|9568.8|9579.3|9569.3|9578.8|9568.8|3
1639128450000|2021-12-10 09:27:30|9578.5|9568.5|9578.8|9568.8|9579|9569|9578.5|9568.5|4
1639128460000|2021-12-10 09:27:40|9579|9569|9578.5|9568.5|9579.3|9569.3|9578.5|9568.5|5
1639128470000|2021-12-10 09:27:50|9579|9569|9578.5|9568.5|9579|9569|9578.5|9568.5|2
1639128490000|2021-12-10 09:28:10|9578.3|9568.3|9578.5|9568.5|9578.5|9568.5|9578.3|9568.3|2
1639128500000|2021-12-10 09:28:20|9578.3|9568.3|9578.5|9568.5|9578.5|9568.5|9578.3|9568.3|2
1639128510000|2021-12-10 09:28:30|9578.8|9568.8|9578.5|9568.5|9579|9569|9578.5|9568.5|4
1639128540000|2021-12-10 09:29:00|9578.3|9568.3|9578.5|9568.5|9578.8|9568.8|9578|9568|7
1639128550000|2021-12-10 09:29:10|9578.8|9568.8|9578.5|9568.5|9578.8|9568.8|9578.5|9568.5|2
1639128560000|2021-12-10 09:29:20|9578.3|9568.3|9578.8|9568.8|9578.8|9568.8|9578.3|9568.3|3
1639128570000|2021-12-10 09:29:30|9579|9569|9579|9569|9579|9569|9579|9569|1
1639128600000|2021-12-10 09:30:00|9578.8|9568.8|9576.8|9566.8|9578.8|9568.8|9576.5|9566.5|4
1639128610000|2021-12-10 09:30:10|9577|9567|9576.8|9566.8|9577|9567|9576.8|9566.8|2
1639128620000|2021-12-10 09:30:20|9576.3|9566.3|9576|9566|9576.5|9566.5|9575.3|9565.3|7
1639128650000|2021-12-10 09:30:50|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|1
1639128660000|2021-12-10 09:31:00|9575.5|9565.5|9576|9566|9576|9566|9575.3|9565.3|6
1639128670000|2021-12-10 09:31:10|9576.3|9566.3|9574.8|9564.8|9576.5|9566.5|9574.8|9564.8|4
1639128680000|2021-12-10 09:31:20|9575|9565|9575|9565|9575|9565|9575|9565|1
1639128690000|2021-12-10 09:31:30|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|1
1639128700000|2021-12-10 09:31:40|9575.5|9565.5|9577.5|9567.5|9577.5|9567.5|9575.5|9565.5|5
1639128710000|2021-12-10 09:31:50|9577.8|9567.8|9578|9568|9578|9568|9577.5|9567.5|4
1639128720000|2021-12-10 09:32:00|9578.3|9568.3|9578.8|9568.8|9578.8|9568.8|9577.5|9567.5|9
1639128730000|2021-12-10 09:32:10|9579|9569|9578.3|9568.3|9579|9569|9578.3|9568.3|14
1639128740000|2021-12-10 09:32:20|9578.5|9568.5|9576.5|9566.5|9578.5|9568.5|9576.3|9566.3|6
1639128750000|2021-12-10 09:32:30|9576.3|9566.3|9576.3|9566.3|9576.3|9566.3|9576|9566|5
1639128760000|2021-12-10 09:32:40|9576|9566|9575.5|9565.5|9576.3|9566.3|9575.5|9565.5|4
1639128770000|2021-12-10 09:32:50|9576|9566|9576.5|9566.5|9576.5|9566.5|9576|9566|3
1639128790000|2021-12-10 09:33:10|9576.8|9566.8|9575.8|9565.8|9576.8|9566.8|9575.5|9565.5|9
1639128800000|2021-12-10 09:33:20|9575.5|9565.5|9575.8|9565.8|9575.8|9565.8|9575.5|9565.5|2
1639128810000|2021-12-10 09:33:30|9575.5|9565.5|9576.3|9566.3|9576.3|9566.3|9575.5|9565.5|3
1639128820000|2021-12-10 09:33:40|9576.5|9566.5|9576.3|9566.3|9576.5|9566.5|9576.3|9566.3|2
1639128830000|2021-12-10 09:33:50|9576|9566|9576|9566|9576|9566|9576|9566|1
1639128840000|2021-12-10 09:34:00|9575.8|9565.8|9575|9565|9575.8|9565.8|9574.5|9564.5|10
1639128850000|2021-12-10 09:34:10|9574.8|9564.8|9575|9565|9575|9565|9574.8|9564.8|2
1639128860000|2021-12-10 09:34:20|9575.3|9565.3|9575.8|9565.8|9575.8|9565.8|9575.3|9565.3|3
1639128870000|2021-12-10 09:34:30|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|1
1639128880000|2021-12-10 09:34:40|9575.3|9565.3|9576|9566|9576|9566|9574.8|9564.8|6
1639128890000|2021-12-10 09:34:50|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|1
1639128900000|2021-12-10 09:35:00|9575.8|9565.8|9578.8|9568.8|9578.8|9568.8|9575.8|9565.8|7
1639128910000|2021-12-10 09:35:10|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|1
1639128920000|2021-12-10 09:35:20|9578.8|9568.8|9578.8|9568.8|9579|9569|9578.8|9568.8|3
1639128930000|2021-12-10 09:35:30|9579|9569|9579.5|9569.5|9579.5|9569.5|9579|9569|3
1639128950000|2021-12-10 09:35:50|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|1
1639128960000|2021-12-10 09:36:00|9579|9569|9579.8|9569.8|9579.8|9569.8|9579|9569|4
1639128970000|2021-12-10 09:36:10|9579.5|9569.5|9579.8|9569.8|9579.8|9569.8|9579.5|9569.5|2
1639128990000|2021-12-10 09:36:30|9580.3|9570.3|9582.8|9572.8|9582.8|9572.8|9580.3|9570.3|3
1639129000000|2021-12-10 09:36:40|9581.8|9571.8|9580.5|9570.5|9581.8|9571.8|9580.5|9570.5|2
1639129050000|2021-12-10 09:37:30|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|1
1639129060000|2021-12-10 09:37:40|9578.3|9568.3|9579.5|9569.5|9579.5|9569.5|9578.3|9568.3|2
1639129080000|2021-12-10 09:38:00|9579.8|9569.8|9579.5|9569.5|9579.8|9569.8|9579.5|9569.5|2
1639129110000|2021-12-10 09:38:30|9580.5|9570.5|9581|9571|9581|9571|9580.5|9570.5|2
1639129120000|2021-12-10 09:38:40|9581.3|9571.3|9582.3|9572.3|9582.3|9572.3|9581.3|9571.3|8
1639129130000|2021-12-10 09:38:50|9582.5|9572.5|9582|9572|9582.5|9572.5|9582|9572|3
1639129140000|2021-12-10 09:39:00|9582.8|9572.8|9583.5|9573.5|9583.5|9573.5|9582.8|9572.8|4
1639129150000|2021-12-10 09:39:10|9583.8|9573.8|9588.3|9578.3|9589.5|9579.5|9583.8|9573.8|3
1639129160000|2021-12-10 09:39:20|9588.5|9578.5|9590|9580|9591|9581|9588.5|9578.5|12
1639129170000|2021-12-10 09:39:30|9590.3|9580.3|9590|9580|9590.3|9580.3|9590|9580|2
1639129190000|2021-12-10 09:39:50|9589.5|9579.5|9588.8|9578.8|9589.5|9579.5|9588.5|9578.5|3
1639129200000|2021-12-10 09:40:00|9589|9579|9587|9577|9589|9579|9586.5|9576.5|10
1639129210000|2021-12-10 09:40:10|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|1
1639129230000|2021-12-10 09:40:30|9586.3|9576.3|9586.5|9576.5|9586.5|9576.5|9586.3|9576.3|2
1639129240000|2021-12-10 09:40:40|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|9586|9576|3
1639129250000|2021-12-10 09:40:50|9586|9576|9584.8|9574.8|9586|9576|9584.8|9574.8|5
1639129260000|2021-12-10 09:41:00|9584.5|9574.5|9586.8|9576.8|9587|9577|9584.5|9574.5|5
1639129270000|2021-12-10 09:41:10|9586.5|9576.5|9588.8|9578.8|9589|9579|9586.5|9576.5|11
1639129280000|2021-12-10 09:41:20|9588.5|9578.5|9588.8|9578.8|9589|9579|9588.5|9578.5|6
1639129290000|2021-12-10 09:41:30|9588.5|9578.5|9588.3|9578.3|9589|9579|9588.3|9578.3|13
1639129300000|2021-12-10 09:41:40|9588.5|9578.5|9588.3|9578.3|9588.5|9578.5|9588.3|9578.3|2
1639129310000|2021-12-10 09:41:50|9588|9578|9587|9577|9588|9578|9587|9577|4
1639129320000|2021-12-10 09:42:00|9587.5|9577.5|9587.8|9577.8|9587.8|9577.8|9587.5|9577.5|2
1639129330000|2021-12-10 09:42:10|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|1
1639129350000|2021-12-10 09:42:30|9587|9577|9587.5|9577.5|9587.5|9577.5|9587|9577|8
1639129360000|2021-12-10 09:42:40|9587.8|9577.8|9586.8|9576.8|9587.8|9577.8|9586.8|9576.8|4
1639129370000|2021-12-10 09:42:50|9587|9577|9586|9576|9587|9577|9586|9576|2
1639129380000|2021-12-10 09:43:00|9586.3|9576.3|9586.3|9576.3|9586.5|9576.5|9586.3|9576.3|3
1639129390000|2021-12-10 09:43:10|9586|9576|9586.5|9576.5|9586.5|9576.5|9585.5|9575.5|6
1639129400000|2021-12-10 09:43:20|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|1
1639129410000|2021-12-10 09:43:30|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|1
1639129420000|2021-12-10 09:43:40|9586|9576|9586.3|9576.3|9586.3|9576.3|9586|9576|2
1639129430000|2021-12-10 09:43:50|9586|9576|9586.3|9576.3|9586.5|9576.5|9586|9576|3
1639129440000|2021-12-10 09:44:00|9586|9576|9587|9577|9587|9577|9585.3|9575.3|7
1639129450000|2021-12-10 09:44:10|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|9586.3|9576.3|4
1639129460000|2021-12-10 09:44:20|9587|9577|9586.8|9576.8|9587|9577|9586.8|9576.8|2
1639129470000|2021-12-10 09:44:30|9586.5|9576.5|9586|9576|9586.5|9576.5|9586|9576|2
1639129480000|2021-12-10 09:44:40|9586.3|9576.3|9588.3|9578.3|9588.3|9578.3|9586.3|9576.3|7
1639129490000|2021-12-10 09:44:50|9587.5|9577.5|9586.5|9576.5|9587.5|9577.5|9586.4|9576.4|5
1639129500000|2021-12-10 09:45:00|9586.6|9576.6|9586.3|9576.3|9587|9577|9586.3|9576.3|4
1639129520000|2021-12-10 09:45:20|9586|9576|9586|9576|9587|9577|9586|9576|5
1639129530000|2021-12-10 09:45:30|9586.3|9576.3|9586.8|9576.8|9586.8|9576.8|9586.3|9576.3|2
1639129540000|2021-12-10 09:45:40|9586.5|9576.5|9586.3|9576.3|9586.8|9576.8|9586.3|9576.3|3
1639129550000|2021-12-10 09:45:50|9587|9577|9586.8|9576.8|9587|9577|9586|9576|11
1639129560000|2021-12-10 09:46:00|9587|9577|9587|9577|9588|9578|9586.8|9576.8|9
1639129570000|2021-12-10 09:46:10|9586.8|9576.8|9586.8|9576.8|9587|9577|9586.3|9576.3|6
1639129580000|2021-12-10 09:46:20|9587.3|9577.3|9586.8|9576.8|9587.5|9577.5|9586.8|9576.8|4
1639129610000|2021-12-10 09:46:50|9586.3|9576.3|9585.8|9575.8|9586.3|9576.3|9585.8|9575.8|2
1639129620000|2021-12-10 09:47:00|9585.5|9575.5|9584|9574|9585.5|9575.5|9583.5|9573.5|5
1639129640000|2021-12-10 09:47:20|9583.5|9573.5|9581.5|9571.5|9583.5|9573.5|9581.5|9571.5|3
1639129650000|2021-12-10 09:47:30|9582|9572|9582.8|9572.8|9582.8|9572.8|9582|9572|4
1639129660000|2021-12-10 09:47:40|9583.3|9573.3|9583|9573|9583.8|9573.8|9582.8|9572.8|10
1639129670000|2021-12-10 09:47:50|9583.3|9573.3|9582.3|9572.3|9583.3|9573.3|9582.3|9572.3|13
1639129680000|2021-12-10 09:48:00|9582.5|9572.5|9584|9574|9584.5|9574.5|9582.5|9572.5|12
1639129690000|2021-12-10 09:48:10|9583.3|9573.3|9584.5|9574.5|9584.5|9574.5|9582.5|9572.5|9
1639129700000|2021-12-10 09:48:20|9583|9573|9581.8|9571.8|9583|9573|9581.8|9571.8|4
1639129710000|2021-12-10 09:48:30|9582|9572|9582|9572|9582|9572|9582|9572|1
1639129720000|2021-12-10 09:48:40|9582.5|9572.5|9583|9573|9583.5|9573.5|9582.5|9572.5|4
1639129730000|2021-12-10 09:48:50|9582.8|9572.8|9583.5|9573.5|9584.5|9574.5|9582.8|9572.8|5
1639129740000|2021-12-10 09:49:00|9583.8|9573.8|9586.5|9576.5|9586.5|9576.5|9583.8|9573.8|4
1639129750000|2021-12-10 09:49:10|9586.8|9576.8|9586.5|9576.5|9586.8|9576.8|9586.5|9576.5|6
1639129760000|2021-12-10 09:49:20|9586.8|9576.8|9583.5|9573.5|9586.8|9576.8|9583.3|9573.3|7
1639129770000|2021-12-10 09:49:30|9583.8|9573.8|9583.3|9573.3|9584|9574|9583.3|9573.3|7
1639129780000|2021-12-10 09:49:40|9584.5|9574.5|9586.5|9576.5|9588.5|9578.5|9584.3|9574.3|6
1639129790000|2021-12-10 09:49:50|9586.8|9576.8|9586.8|9576.8|9587|9577|9586.8|9576.8|5
1639129800000|2021-12-10 09:50:00|9587|9577|9587|9577|9587|9577|9587|9577|1
1639129810000|2021-12-10 09:50:10|9587.3|9577.3|9588.8|9578.8|9588.8|9578.8|9587.3|9577.3|3
1639129820000|2021-12-10 09:50:20|9589|9579|9588.8|9578.8|9590|9580|9588.8|9578.8|8
1639129830000|2021-12-10 09:50:30|9588.5|9578.5|9588.8|9578.8|9588.8|9578.8|9588.5|9578.5|2
1639129840000|2021-12-10 09:50:40|9588.5|9578.5|9588.3|9578.3|9588.5|9578.5|9588.3|9578.3|2
1639129850000|2021-12-10 09:50:50|9588|9578|9586.8|9576.8|9588|9578|9586.8|9576.8|2
1639129860000|2021-12-10 09:51:00|9587|9577|9590.3|9580.3|9590.3|9580.3|9587|9577|5
1639129880000|2021-12-10 09:51:20|9589.5|9579.5|9588.5|9578.5|9589.5|9579.5|9588.3|9578.3|6
1639129890000|2021-12-10 09:51:30|9588|9578|9589|9579|9589|9579|9588|9578|4
1639129900000|2021-12-10 09:51:40|9589.3|9579.3|9591.5|9581.5|9591.5|9581.5|9589.3|9579.3|6
1639129910000|2021-12-10 09:51:50|9591.8|9581.8|9591.3|9581.3|9591.8|9581.8|9591.3|9581.3|3
1639129920000|2021-12-10 09:52:00|9591.5|9581.5|9591.3|9581.3|9591.8|9581.8|9591.3|9581.3|4
1639129930000|2021-12-10 09:52:10|9591.8|9581.8|9591.8|9581.8|9592|9582|9591.3|9581.3|5
1639129940000|2021-12-10 09:52:20|9591.5|9581.5|9590.3|9580.3|9591.5|9581.5|9589.8|9579.8|6
1639129950000|2021-12-10 09:52:30|9590.5|9580.5|9589.8|9579.8|9590.5|9580.5|9589.8|9579.8|7
1639129960000|2021-12-10 09:52:40|9590|9580|9588.5|9578.5|9590.8|9580.8|9588.5|9578.5|5
1639129970000|2021-12-10 09:52:50|9588.3|9578.3|9587.8|9577.8|9588.5|9578.5|9587.8|9577.8|4
1639129980000|2021-12-10 09:53:00|9587.5|9577.5|9587.8|9577.8|9587.8|9577.8|9587|9577|5
1639130010000|2021-12-10 09:53:30|9587.5|9577.5|9586.5|9576.5|9587.5|9577.5|9585.8|9575.8|6
1639130020000|2021-12-10 09:53:40|9586.8|9576.8|9584.5|9574.5|9586.8|9576.8|9584.3|9574.3|11
1639130030000|2021-12-10 09:53:50|9584.3|9574.3|9585.3|9575.3|9585.3|9575.3|9582|9572|7
1639130040000|2021-12-10 09:54:00|9585|9575|9585.3|9575.3|9585.5|9575.5|9585|9575|3
1639130050000|2021-12-10 09:54:10|9584.5|9574.5|9584.3|9574.3|9585.3|9575.3|9584.3|9574.3|4
1639130060000|2021-12-10 09:54:20|9585|9575|9582.8|9572.8|9585|9575|9582.8|9572.8|4
1639130070000|2021-12-10 09:54:30|9583|9573|9581|9571|9583|9573|9581|9571|6
1639130080000|2021-12-10 09:54:40|9581.3|9571.3|9582|9572|9582|9572|9581.3|9571.3|3
1639130090000|2021-12-10 09:54:50|9581.8|9571.8|9582|9572|9582|9572|9581.8|9571.8|2
1639130100000|2021-12-10 09:55:00|9581.8|9571.8|9582.3|9572.3|9582.3|9572.3|9581.8|9571.8|6
1639130120000|2021-12-10 09:55:20|9582|9572|9582|9572|9582|9572|9582|9572|1
1639130130000|2021-12-10 09:55:30|9582.3|9572.3|9583|9573|9583.5|9573.5|9582.3|9572.3|4
1639130140000|2021-12-10 09:55:40|9582.5|9572.5|9583.3|9573.3|9583.3|9573.3|9582.5|9572.5|3
1639130150000|2021-12-10 09:55:50|9583.5|9573.5|9583.3|9573.3|9583.5|9573.5|9583.3|9573.3|6
1639130160000|2021-12-10 09:56:00|9583.5|9573.5|9583.3|9573.3|9583.5|9573.5|9583.3|9573.3|4
1639130170000|2021-12-10 09:56:10|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1639130200000|2021-12-10 09:56:40|9583|9573|9583.3|9573.3|9583.3|9573.3|9582.3|9572.3|5
1639130210000|2021-12-10 09:56:50|9583|9573|9582.8|9572.8|9583.3|9573.3|9582.5|9572.5|6
1639130220000|2021-12-10 09:57:00|9583|9573|9583.5|9573.5|9583.5|9573.5|9583|9573|3
1639130230000|2021-12-10 09:57:10|9583.3|9573.3|9582.5|9572.5|9583.3|9573.3|9582.5|9572.5|3
1639130240000|2021-12-10 09:57:20|9582.8|9572.8|9582.5|9572.5|9583.5|9573.5|9582.5|9572.5|6
1639130250000|2021-12-10 09:57:30|9582.8|9572.8|9583.8|9573.8|9583.8|9573.8|9582.8|9572.8|3
1639130260000|2021-12-10 09:57:40|9584.5|9574.5|9584.8|9574.8|9584.8|9574.8|9584.5|9574.5|2
1639130270000|2021-12-10 09:57:50|9584|9574|9582.8|9572.8|9584|9574|9582.8|9572.8|5
1639130280000|2021-12-10 09:58:00|9583|9573|9583|9573|9583|9573|9582.5|9572.5|4
1639130290000|2021-12-10 09:58:10|9583.3|9573.3|9584.3|9574.3|9584.3|9574.3|9580.8|9570.8|11
1639130300000|2021-12-10 09:58:20|9584|9574|9584|9574|9584|9574|9583.8|9573.8|3
1639130320000|2021-12-10 09:58:40|9584.3|9574.3|9587|9577|9587|9577|9584.3|9574.3|4
1639130330000|2021-12-10 09:58:50|9588|9578|9584.8|9574.8|9588|9578|9584.5|9574.5|4
1639130340000|2021-12-10 09:59:00|9584.5|9574.5|9587.5|9577.5|9587.8|9577.8|9584.5|9574.5|8
1639130350000|2021-12-10 09:59:10|9587.3|9577.3|9587.5|9577.5|9587.5|9577.5|9587.3|9577.3|2
1639130360000|2021-12-10 09:59:20|9587.8|9577.8|9587.5|9577.5|9587.8|9577.8|9586.8|9576.8|5
1639130370000|2021-12-10 09:59:30|9588.3|9578.3|9588|9578|9588.5|9578.5|9587.8|9577.8|9
1639130380000|2021-12-10 09:59:40|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|1
1639130390000|2021-12-10 09:59:50|9587.8|9577.8|9587.3|9577.3|9588.3|9578.3|9586.3|9576.3|9
1639130400000|2021-12-10 10:00:00|9587.5|9577.5|9587.3|9577.3|9587.5|9577.5|9587|9577|3
1639130410000|2021-12-10 10:00:10|9586.5|9576.5|9587|9577|9587|9577|9586.5|9576.5|6
1639130420000|2021-12-10 10:00:20|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|1
1639130430000|2021-12-10 10:00:30|9586|9576|9585.5|9575.5|9586|9576|9584.3|9574.3|10
1639130440000|2021-12-10 10:00:40|9585.3|9575.3|9586.3|9576.3|9586.8|9576.8|9585.3|9575.3|6
1639130460000|2021-12-10 10:01:00|9586|9576|9586.5|9576.5|9586.5|9576.5|9586|9576|3
1639130470000|2021-12-10 10:01:10|9586.8|9576.8|9587.3|9577.3|9587.8|9577.8|9586.5|9576.5|5
1639130480000|2021-12-10 10:01:20|9587|9577|9588|9578|9588|9578|9587|9577|4
1639130490000|2021-12-10 10:01:30|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|1
1639130500000|2021-12-10 10:01:40|9587.8|9577.8|9587|9577|9587.8|9577.8|9586.8|9576.8|6
1639130510000|2021-12-10 10:01:50|9586.8|9576.8|9586|9576|9587|9577|9585.8|9575.8|7
1639130520000|2021-12-10 10:02:00|9585.8|9575.8|9586.5|9576.5|9586.5|9576.5|9585.5|9575.5|6
1639130540000|2021-12-10 10:02:20|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|1
1639130550000|2021-12-10 10:02:30|9586|9576|9586.3|9576.3|9586.3|9576.3|9586|9576|2
1639130560000|2021-12-10 10:02:40|9586|9576|9585|9575|9586|9576|9585|9575|2
1639130580000|2021-12-10 10:03:00|9584.8|9574.8|9583.3|9573.3|9584.8|9574.8|9583.3|9573.3|3
1639130600000|2021-12-10 10:03:20|9583.5|9573.5|9584|9574|9584|9574|9583.5|9573.5|2
1639130610000|2021-12-10 10:03:30|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|9583.5|9573.5|3
1639130620000|2021-12-10 10:03:40|9583.5|9573.5|9582.8|9572.8|9583.5|9573.5|9582.8|9572.8|3
1639130640000|2021-12-10 10:04:00|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|1
1639130660000|2021-12-10 10:04:20|9583|9573|9583.3|9573.3|9583.3|9573.3|9583|9573|2
1639130670000|2021-12-10 10:04:30|9582.3|9572.3|9582|9572|9582.3|9572.3|9581.8|9571.8|10
1639130680000|2021-12-10 10:04:40|9582.3|9572.3|9582.5|9572.5|9582.5|9572.5|9582.3|9572.3|2
1639130690000|2021-12-10 10:04:50|9582.3|9572.3|9582.5|9572.5|9582.5|9572.5|9582.3|9572.3|2
1639130700000|2021-12-10 10:05:00|9582.3|9572.3|9581.8|9571.8|9582.3|9572.3|9581.5|9571.5|5
1639130710000|2021-12-10 10:05:10|9581|9571|9581.8|9571.8|9581.8|9571.8|9581|9571|9
1639130720000|2021-12-10 10:05:20|9582|9572|9582|9572|9582|9572|9582|9572|1
1639130730000|2021-12-10 10:05:30|9581.8|9571.8|9581.8|9571.8|9582|9572|9581.5|9571.5|7
1639130740000|2021-12-10 10:05:40|9581.5|9571.5|9581.8|9571.8|9581.8|9571.8|9581.5|9571.5|4
1639130750000|2021-12-10 10:05:50|9581.5|9571.5|9581.8|9571.8|9581.8|9571.8|9581.5|9571.5|2
1639130760000|2021-12-10 10:06:00|9582|9572|9581.5|9571.5|9582|9572|9581.5|9571.5|2
1639130770000|2021-12-10 10:06:10|9582|9572|9581.5|9571.5|9582|9572|9581.5|9571.5|3
1639130780000|2021-12-10 10:06:20|9581.8|9571.8|9581.5|9571.5|9581.8|9571.8|9581.5|9571.5|2
1639130790000|2021-12-10 10:06:30|9581.8|9571.8|9581.5|9571.5|9581.8|9571.8|9581.5|9571.5|4
1639130820000|2021-12-10 10:07:00|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581|9571|3
1639130830000|2021-12-10 10:07:10|9582.3|9572.3|9582.3|9572.3|9583.3|9573.3|9582.3|9572.3|5
1639130840000|2021-12-10 10:07:20|9582|9572|9581.5|9571.5|9582|9572|9581.5|9571.5|4
1639130850000|2021-12-10 10:07:30|9581.8|9571.8|9581.3|9571.3|9581.8|9571.8|9581|9571|8
1639130860000|2021-12-10 10:07:40|9581.5|9571.5|9581.3|9571.3|9581.5|9571.5|9580.8|9570.8|5
1639130890000|2021-12-10 10:08:10|9581|9571|9581|9571|9581.3|9571.3|9581|9571|5
1639130900000|2021-12-10 10:08:20|9580.8|9570.8|9581|9571|9581.3|9571.3|9580.8|9570.8|4
1639130910000|2021-12-10 10:08:30|9580.8|9570.8|9581|9571|9581|9571|9580.8|9570.8|2
1639130940000|2021-12-10 10:09:00|9580.8|9570.8|9581.3|9571.3|9581.3|9571.3|9580.8|9570.8|4
1639130950000|2021-12-10 10:09:10|9581.5|9571.5|9582|9572|9582|9572|9581.5|9571.5|2
1639130960000|2021-12-10 10:09:20|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|1
1639130970000|2021-12-10 10:09:30|9582|9572|9581.8|9571.8|9582|9572|9581.8|9571.8|2
1639130980000|2021-12-10 10:09:40|9581.3|9571.3|9581|9571|9581.5|9571.5|9581|9571|3
1639130990000|2021-12-10 10:09:50|9580.5|9570.5|9579.8|9569.8|9580.5|9570.5|9579.3|9569.3|9
1639131000000|2021-12-10 10:10:00|9580|9570|9578|9568|9580|9570|9578|9568|5
1639131010000|2021-12-10 10:10:10|9577.8|9567.8|9577.8|9567.8|9578|9568|9577.3|9567.3|11
1639131020000|2021-12-10 10:10:20|9578|9568|9577.3|9567.3|9578|9568|9577.3|9567.3|6
1639131030000|2021-12-10 10:10:30|9577.5|9567.5|9577.5|9567.5|9577.8|9567.8|9577.3|9567.3|10
1639131040000|2021-12-10 10:10:40|9577.3|9567.3|9577.5|9567.5|9577.5|9567.5|9577.3|9567.3|2
1639131060000|2021-12-10 10:11:00|9577.8|9567.8|9577.8|9567.8|9578|9568|9577.3|9567.3|6
1639131070000|2021-12-10 10:11:10|9577.5|9567.5|9578|9568|9578|9568|9577.3|9567.3|5
1639131090000|2021-12-10 10:11:30|9577.8|9567.8|9577.3|9567.3|9577.8|9567.8|9577.3|9567.3|3
1639131100000|2021-12-10 10:11:40|9577|9567|9575|9565|9577.5|9567.5|9574.5|9564.5|9
1639131110000|2021-12-10 10:11:50|9574.5|9564.5|9573.8|9563.8|9574.5|9564.5|9573.8|9563.8|8
1639131120000|2021-12-10 10:12:00|9573|9563|9574|9564|9574|9564|9572.8|9562.8|9
1639131130000|2021-12-10 10:12:10|9573.3|9563.3|9573.8|9563.8|9573.8|9563.8|9573.3|9563.3|2
1639131140000|2021-12-10 10:12:20|9574|9564|9574|9564|9574.5|9564.5|9574|9564|4
1639131150000|2021-12-10 10:12:30|9573.8|9563.8|9572.5|9562.5|9573.8|9563.8|9572.5|9562.5|2
1639131160000|2021-12-10 10:12:40|9572|9562|9572.3|9562.3|9572.3|9562.3|9572|9562|2
1639131170000|2021-12-10 10:12:50|9572|9562|9571|9561|9572.3|9562.3|9571|9561|6
1639131180000|2021-12-10 10:13:00|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1639131190000|2021-12-10 10:13:10|9571.3|9561.3|9573.8|9563.8|9575|9565|9571.3|9561.3|6
1639131200000|2021-12-10 10:13:20|9574|9564|9573.3|9563.3|9574.5|9564.5|9573.3|9563.3|8
1639131210000|2021-12-10 10:13:30|9572.8|9562.8|9571.5|9561.5|9573|9563|9571.5|9561.5|4
1639131220000|2021-12-10 10:13:40|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|1
1639131230000|2021-12-10 10:13:50|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1639131240000|2021-12-10 10:14:00|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|1
1639131250000|2021-12-10 10:14:10|9571.5|9561.5|9572.8|9562.8|9573|9563|9571.5|9561.5|3
1639131260000|2021-12-10 10:14:20|9572.5|9562.5|9571.8|9561.8|9572.5|9562.5|9571.8|9561.8|5
1639131280000|2021-12-10 10:14:40|9572|9562|9571.8|9561.8|9572|9562|9571.8|9561.8|2
1639131290000|2021-12-10 10:14:50|9572.3|9562.3|9573.5|9563.5|9573.8|9563.8|9572.3|9562.3|3
1639131300000|2021-12-10 10:15:00|9574|9564|9573.5|9563.5|9574|9564|9573.3|9563.3|6
1639131310000|2021-12-10 10:15:10|9573.3|9563.3|9573.5|9563.5|9573.5|9563.5|9573.3|9563.3|2
1639131320000|2021-12-10 10:15:20|9573.3|9563.3|9573.3|9563.3|9573.5|9563.5|9572.8|9562.8|6
1639131330000|2021-12-10 10:15:30|9572.3|9562.3|9572|9562|9572.3|9562.3|9572|9562|2
1639131340000|2021-12-10 10:15:40|9571|9561|9571|9561|9571.4|9561.4|9571|9561|4
1639131360000|2021-12-10 10:16:00|9570.8|9560.8|9571|9561|9571.3|9561.3|9570.8|9560.8|3
1639131370000|2021-12-10 10:16:10|9570.3|9560.3|9571|9561|9571|9561|9570.3|9560.3|2
1639131400000|2021-12-10 10:16:40|9571.3|9561.3|9574.3|9564.3|9574.5|9564.5|9571.3|9561.3|5
1639131420000|2021-12-10 10:17:00|9575.3|9565.3|9576|9566|9576|9566|9575.3|9565.3|7
1639131430000|2021-12-10 10:17:10|9575.8|9565.8|9575.5|9565.5|9575.8|9565.8|9575.5|9565.5|2
1639131470000|2021-12-10 10:17:50|9575.8|9565.8|9577.3|9567.3|9577.3|9567.3|9575.8|9565.8|3
1639131480000|2021-12-10 10:18:00|9577.5|9567.5|9575.3|9565.3|9578.3|9568.3|9575.3|9565.3|8
1639131490000|2021-12-10 10:18:10|9575|9565|9574.5|9564.5|9575|9565|9574.3|9564.3|7
1639131500000|2021-12-10 10:18:20|9574.8|9564.8|9574|9564|9574.8|9564.8|9574|9564|3
1639131510000|2021-12-10 10:18:30|9573|9563|9574|9564|9574|9564|9573|9563|4
1639131540000|2021-12-10 10:19:00|9574.3|9564.3|9574.5|9564.5|9574.5|9564.5|9574.3|9564.3|2
1639131550000|2021-12-10 10:19:10|9574.3|9564.3|9573.8|9563.8|9574.3|9564.3|9573.8|9563.8|2
1639131570000|2021-12-10 10:19:30|9572.5|9562.5|9572.5|9562.5|9572.8|9562.8|9571.8|9561.8|7
1639131580000|2021-12-10 10:19:40|9571.8|9561.8|9571.3|9561.3|9572.3|9562.3|9571.3|9561.3|5
1639131590000|2021-12-10 10:19:50|9571.5|9561.5|9573.5|9563.5|9573.5|9563.5|9571|9561|5
1639131600000|2021-12-10 10:20:00|9573.8|9563.8|9571.9|9561.9|9573.8|9563.8|9571.9|9561.9|4
1639131610000|2021-12-10 10:20:10|9573|9563|9573.3|9563.3|9573.3|9563.3|9573|9563|2
1639131620000|2021-12-10 10:20:20|9573|9563|9572.8|9562.8|9573|9563|9572.3|9562.3|3
1639131630000|2021-12-10 10:20:30|9573|9563|9572.8|9562.8|9573.3|9563.3|9572.8|9562.8|8
1639131640000|2021-12-10 10:20:40|9573|9563|9573.3|9563.3|9573.3|9563.3|9573|9563|2
1639131650000|2021-12-10 10:20:50|9573.5|9563.5|9574.3|9564.3|9574.3|9564.3|9573.5|9563.5|6
1639131660000|2021-12-10 10:21:00|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|1
1639131670000|2021-12-10 10:21:10|9574.3|9564.3|9573.5|9563.5|9574.3|9564.3|9572.8|9562.8|5
1639131680000|2021-12-10 10:21:20|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|9573.5|9563.5|3
1639131690000|2021-12-10 10:21:30|9574|9564|9573.5|9563.5|9574|9564|9573.5|9563.5|3
1639131700000|2021-12-10 10:21:40|9573.3|9563.3|9573.3|9563.3|9573.5|9563.5|9572.8|9562.8|8
1639131710000|2021-12-10 10:21:50|9573.8|9563.8|9573.3|9563.3|9573.8|9563.8|9573|9563|4
1639131720000|2021-12-10 10:22:00|9573.5|9563.5|9574|9564|9574|9564|9573.3|9563.3|5
1639131730000|2021-12-10 10:22:10|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|1
1639131760000|2021-12-10 10:22:40|9573.5|9563.5|9573.3|9563.3|9573.5|9563.5|9573|9563|4
1639131770000|2021-12-10 10:22:50|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573|9563|11
1639131780000|2021-12-10 10:23:00|9573.3|9563.3|9573.3|9563.3|9573.8|9563.8|9573.3|9563.3|11
1639131790000|2021-12-10 10:23:10|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.3|9563.3|5
1639131810000|2021-12-10 10:23:30|9573.3|9563.3|9573|9563|9573.3|9563.3|9573|9563|4
1639131820000|2021-12-10 10:23:40|9572.8|9562.8|9569|9559|9572.8|9562.8|9569|9559|4
1639131830000|2021-12-10 10:23:50|9568.8|9558.8|9568.3|9558.3|9569|9559|9568.3|9558.3|6
1639131840000|2021-12-10 10:24:00|9568|9558|9568|9558|9568.5|9558.5|9567.8|9557.8|10
1639131850000|2021-12-10 10:24:10|9568.3|9558.3|9568.5|9558.5|9568.5|9558.5|9568|9558|6
1639131860000|2021-12-10 10:24:20|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1639131870000|2021-12-10 10:24:30|9569.5|9559.5|9569|9559|9569.5|9559.5|9569|9559|2
1639131880000|2021-12-10 10:24:40|9568.8|9558.8|9569|9559|9569|9559|9568.5|9558.5|4
1639131890000|2021-12-10 10:24:50|9568.8|9558.8|9569.3|9559.3|9569.3|9559.3|9568.8|9558.8|5
1639131900000|2021-12-10 10:25:00|9569|9559|9568.3|9558.3|9569|9559|9568.3|9558.3|2
1639131910000|2021-12-10 10:25:10|9567.8|9557.8|9568.3|9558.3|9568.3|9558.3|9567.8|9557.8|2
1639131920000|2021-12-10 10:25:20|9568|9558|9566.3|9556.3|9568|9558|9566.3|9556.3|11
1639131930000|2021-12-10 10:25:30|9566|9556|9561|9551|9566|9556|9560.1|9550.1|6
1639131940000|2021-12-10 10:25:40|9560.5|9550.5|9560|9550|9561.3|9551.3|9560|9550|6
1639131950000|2021-12-10 10:25:50|9560.3|9550.3|9560.3|9550.3|9560.8|9550.8|9559|9549|11
1639131960000|2021-12-10 10:26:00|9560|9550|9561.3|9551.3|9561.8|9551.8|9560|9550|9
1639131970000|2021-12-10 10:26:10|9561|9551|9561.5|9551.5|9561.5|9551.5|9560.8|9550.8|6
1639131980000|2021-12-10 10:26:20|9561.8|9551.8|9562.3|9552.3|9562.3|9552.3|9561.8|9551.8|2
1639131990000|2021-12-10 10:26:30|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9561.8|9551.8|4
1639132000000|2021-12-10 10:26:40|9562.3|9552.3|9560|9550|9562.3|9552.3|9560|9550|3
1639132010000|2021-12-10 10:26:50|9560.3|9550.3|9558.5|9548.5|9560.3|9550.3|9558.5|9548.5|5
1639132020000|2021-12-10 10:27:00|9558.8|9548.8|9559.5|9549.5|9559.8|9549.8|9558.8|9548.8|6
1639132030000|2021-12-10 10:27:10|9559.8|9549.8|9559|9549|9559.8|9549.8|9559|9549|6
1639132040000|2021-12-10 10:27:20|9558.5|9548.5|9559.3|9549.3|9559.3|9549.3|9558|9548|5
1639132050000|2021-12-10 10:27:30|9559|9549|9560|9550|9560|9550|9559|9549|4
1639132060000|2021-12-10 10:27:40|9559.8|9549.8|9560.3|9550.3|9560.5|9550.5|9559.5|9549.5|5
1639132070000|2021-12-10 10:27:50|9560|9550|9560|9550|9560|9550|9560|9550|1
1639132080000|2021-12-10 10:28:00|9559.8|9549.8|9560.5|9550.5|9560.5|9550.5|9559.8|9549.8|3
1639132090000|2021-12-10 10:28:10|9561|9551|9564.8|9554.8|9564.8|9554.8|9561|9551|7
1639132100000|2021-12-10 10:28:20|9565|9555|9568|9558|9568|9558|9565|9555|9
1639132110000|2021-12-10 10:28:30|9567.8|9557.8|9568.5|9558.5|9569|9559|9567.8|9557.8|8
1639132120000|2021-12-10 10:28:40|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|1
1639132140000|2021-12-10 10:29:00|9568|9558|9567.5|9557.5|9568|9558|9567.5|9557.5|2
1639132150000|2021-12-10 10:29:10|9566.6|9556.6|9564.3|9554.3|9566.6|9556.6|9564.3|9554.3|3
1639132160000|2021-12-10 10:29:20|9563.8|9553.8|9562|9552|9563.8|9553.8|9562|9552|8
1639132170000|2021-12-10 10:29:30|9563|9553|9562|9552|9563|9553|9560.8|9550.8|6
1639132180000|2021-12-10 10:29:40|9562.3|9552.3|9562.5|9552.5|9562.5|9552.5|9562.3|9552.3|4
1639132190000|2021-12-10 10:29:50|9562.8|9552.8|9564.5|9554.5|9564.5|9554.5|9562.8|9552.8|8
1639132200000|2021-12-10 10:30:00|9564.3|9554.3|9566|9556|9566|9556|9563.8|9553.8|12
1639132210000|2021-12-10 10:30:10|9566.3|9556.3|9568.5|9558.5|9568.8|9558.8|9566.3|9556.3|8
1639132220000|2021-12-10 10:30:20|9568.3|9558.3|9567.8|9557.8|9568.3|9558.3|9566.3|9556.3|8
1639132230000|2021-12-10 10:30:30|9567.5|9557.5|9566.8|9556.8|9567.5|9557.5|9566.8|9556.8|2
1639132240000|2021-12-10 10:30:40|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1639132250000|2021-12-10 10:30:50|9566.3|9556.3|9565.3|9555.3|9566.3|9556.3|9565|9555|4
1639132260000|2021-12-10 10:31:00|9565|9555|9564|9554|9565|9555|9564|9554|4
1639132270000|2021-12-10 10:31:10|9564.3|9554.3|9563.8|9553.8|9564.3|9554.3|9563.8|9553.8|3
1639132280000|2021-12-10 10:31:20|9564|9554|9564|9554|9564|9554|9564|9554|1
1639132300000|2021-12-10 10:31:40|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|1
1639132310000|2021-12-10 10:31:50|9563.8|9553.8|9564|9554|9564|9554|9563.8|9553.8|2
1639132320000|2021-12-10 10:32:00|9563.5|9553.5|9564|9554|9564.3|9554.3|9563.5|9553.5|5
1639132330000|2021-12-10 10:32:10|9564.3|9554.3|9564.5|9554.5|9564.5|9554.5|9564.3|9554.3|2
1639132340000|2021-12-10 10:32:20|9564.3|9554.3|9564|9554|9564.5|9554.5|9564|9554|4
1639132350000|2021-12-10 10:32:30|9563.5|9553.5|9564|9554|9564|9554|9563.5|9553.5|4
1639132370000|2021-12-10 10:32:50|9563.5|9553.5|9563.8|9553.8|9563.8|9553.8|9563.5|9553.5|2
1639132380000|2021-12-10 10:33:00|9564|9554|9564|9554|9564|9554|9564|9554|1
1639132390000|2021-12-10 10:33:10|9564.3|9554.3|9564.3|9554.3|9564.8|9554.8|9564.3|9554.3|6
1639132400000|2021-12-10 10:33:20|9564|9554|9564|9554|9564.3|9554.3|9564|9554|5
1639132410000|2021-12-10 10:33:30|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9562.8|9552.8|5
1639132420000|2021-12-10 10:33:40|9563.5|9553.5|9564.5|9554.5|9564.5|9554.5|9563.3|9553.3|4
1639132430000|2021-12-10 10:33:50|9564.8|9554.8|9564.3|9554.3|9564.8|9554.8|9564.3|9554.3|2
1639132440000|2021-12-10 10:34:00|9564.5|9554.5|9565.3|9555.3|9565.3|9555.3|9564.5|9554.5|4
1639132450000|2021-12-10 10:34:10|9565.5|9555.5|9565.5|9555.5|9566|9556|9565.5|9555.5|3
1639132480000|2021-12-10 10:34:40|9565.8|9555.8|9565.5|9555.5|9565.8|9555.8|9565.5|9555.5|2
1639132490000|2021-12-10 10:34:50|9565.3|9555.3|9565.8|9555.8|9565.8|9555.8|9565.3|9555.3|2
1639132500000|2021-12-10 10:35:00|9565.5|9555.5|9562.8|9552.8|9565.5|9555.5|9562.8|9552.8|8
1639132510000|2021-12-10 10:35:10|9562.3|9552.3|9562|9552|9562.3|9552.3|9561.5|9551.5|4
1639132530000|2021-12-10 10:35:30|9561.5|9551.5|9561.8|9551.8|9561.8|9551.8|9561.5|9551.5|2
1639132540000|2021-12-10 10:35:40|9561.5|9551.5|9561.8|9551.8|9561.8|9551.8|9561.5|9551.5|2
1639132550000|2021-12-10 10:35:50|9561.3|9551.3|9560.8|9550.8|9561.3|9551.3|9560.8|9550.8|3
1639132560000|2021-12-10 10:36:00|9561|9551|9561|9551|9561|9551|9561|9551|1
1639132580000|2021-12-10 10:36:20|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|1
1639132590000|2021-12-10 10:36:30|9561.8|9551.8|9563.3|9553.3|9563.3|9553.3|9561.8|9551.8|2
1639132600000|2021-12-10 10:36:40|9563.8|9553.8|9564.3|9554.3|9564.3|9554.3|9563.8|9553.8|3
1639132610000|2021-12-10 10:36:50|9564|9554|9563.8|9553.8|9564|9554|9563.5|9553.5|5
1639132620000|2021-12-10 10:37:00|9564|9554|9564.3|9554.3|9564.3|9554.3|9564|9554|2
1639132630000|2021-12-10 10:37:10|9564.8|9554.8|9564|9554|9564.8|9554.8|9564|9554|5
1639132640000|2021-12-10 10:37:20|9564.3|9554.3|9566.3|9556.3|9566.3|9556.3|9564.3|9554.3|5
1639132650000|2021-12-10 10:37:30|9566.5|9556.5|9566.5|9556.5|9566.8|9556.8|9566.5|9556.5|3
1639132660000|2021-12-10 10:37:40|9566.8|9556.8|9566.3|9556.3|9566.8|9556.8|9565.5|9555.5|5
1639132670000|2021-12-10 10:37:50|9566.5|9556.5|9567.3|9557.3|9567.5|9557.5|9566.5|9556.5|5
1639132680000|2021-12-10 10:38:00|9567|9557|9560.4|9550.4|9567|9557|9560.3|9550.3|4
1639132690000|2021-12-10 10:38:10|9561.3|9551.3|9561|9551|9561.3|9551.3|9560.5|9550.5|4
1639132700000|2021-12-10 10:38:20|9561.3|9551.3|9562|9552|9562|9552|9561.3|9551.3|3
1639132710000|2021-12-10 10:38:30|9561.8|9551.8|9560|9550|9561.8|9551.8|9560|9550|3
1639132720000|2021-12-10 10:38:40|9559.8|9549.8|9560.5|9550.5|9561|9551|9559.5|9549.5|7
1639132730000|2021-12-10 10:38:50|9560.8|9550.8|9561.3|9551.3|9561.3|9551.3|9560.8|9550.8|2
1639132740000|2021-12-10 10:39:00|9561.5|9551.5|9561.8|9551.8|9561.8|9551.8|9560.8|9550.8|6
1639132750000|2021-12-10 10:39:10|9562|9552|9562|9552|9562|9552|9562|9552|1
1639132760000|2021-12-10 10:39:20|9561.8|9551.8|9561|9551|9561.8|9551.8|9560|9550|6
1639132790000|2021-12-10 10:39:50|9560.3|9550.3|9560.5|9550.5|9560.5|9550.5|9559.5|9549.5|5
1639132800000|2021-12-10 10:40:00|9561|9551|9561|9551|9561.3|9551.3|9559.8|9549.8|7
1639132810000|2021-12-10 10:40:10|9560.8|9550.8|9561.3|9551.3|9561.3|9551.3|9560.8|9550.8|5
1639132820000|2021-12-10 10:40:20|9561|9551|9560.3|9550.3|9561.3|9551.3|9560.3|9550.3|6
1639132830000|2021-12-10 10:40:30|9560.5|9550.5|9563.3|9553.3|9563.8|9553.8|9560.5|9550.5|8
1639132840000|2021-12-10 10:40:40|9563|9553|9561|9551|9563|9553|9561|9551|6
1639132850000|2021-12-10 10:40:50|9561.3|9551.3|9560.5|9550.5|9561.3|9551.3|9560.5|9550.5|2
1639132860000|2021-12-10 10:41:00|9560.8|9550.8|9560.8|9550.8|9561.3|9551.3|9560.8|9550.8|3
1639132870000|2021-12-10 10:41:10|9560.3|9550.3|9559.5|9549.5|9560.3|9550.3|9559|9549|5
1639132880000|2021-12-10 10:41:20|9559.3|9549.3|9559.8|9549.8|9560.3|9550.3|9559.3|9549.3|5
1639132890000|2021-12-10 10:41:30|9559.5|9549.5|9558.8|9548.8|9559.8|9549.8|9558.5|9548.5|8
1639132900000|2021-12-10 10:41:40|9558.5|9548.5|9558.8|9548.8|9558.8|9548.8|9558.5|9548.5|2
1639132910000|2021-12-10 10:41:50|9558.5|9548.5|9557.8|9547.8|9558.5|9548.5|9557.8|9547.8|5
1639132920000|2021-12-10 10:42:00|9557.5|9547.5|9559|9549|9559|9549|9557|9547|9
1639132930000|2021-12-10 10:42:10|9559.5|9549.5|9560.8|9550.8|9560.8|9550.8|9559|9549|4
1639132940000|2021-12-10 10:42:20|9561|9551|9561.8|9551.8|9561.8|9551.8|9561|9551|2
1639132960000|2021-12-10 10:42:40|9561.5|9551.5|9562|9552|9562.5|9552.5|9561.5|9551.5|4
1639132970000|2021-12-10 10:42:50|9561.8|9551.8|9562.3|9552.3|9562.3|9552.3|9561.8|9551.8|2
1639132980000|2021-12-10 10:43:00|9562.5|9552.5|9561.8|9551.8|9563.8|9553.8|9561.8|9551.8|9
1639132990000|2021-12-10 10:43:10|9562|9552|9561.8|9551.8|9562.5|9552.5|9561.8|9551.8|4
1639133000000|2021-12-10 10:43:20|9562|9552|9562.5|9552.5|9562.5|9552.5|9562|9552|2
1639133020000|2021-12-10 10:43:40|9562.8|9552.8|9562.3|9552.3|9562.8|9552.8|9562.3|9552.3|3
1639133040000|2021-12-10 10:44:00|9562.5|9552.5|9563.3|9553.3|9564|9554|9562.5|9552.5|8
1639133050000|2021-12-10 10:44:10|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.3|9552.3|3
1639133060000|2021-12-10 10:44:20|9563|9553|9563|9553|9563|9553|9563|9553|1
1639133070000|2021-12-10 10:44:30|9562.8|9552.8|9562|9552|9562.8|9552.8|9562|9552|9
1639133080000|2021-12-10 10:44:40|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|1
1639133090000|2021-12-10 10:44:50|9562|9552|9562|9552|9562|9552|9561.3|9551.3|4
1639133100000|2021-12-10 10:45:00|9561.8|9551.8|9559.3|9549.3|9561.8|9551.8|9559.3|9549.3|5
1639133110000|2021-12-10 10:45:10|9559|9549|9559|9549|9559|9549|9559|9549|1
1639133120000|2021-12-10 10:45:20|9558.8|9548.8|9558|9548|9558.8|9548.8|9557.8|9547.8|7
1639133140000|2021-12-10 10:45:40|9557.8|9547.8|9559|9549|9559.3|9549.3|9557.8|9547.8|10
1639133150000|2021-12-10 10:45:50|9558.8|9548.8|9558.8|9548.8|9559|9549|9558.8|9548.8|3
1639133160000|2021-12-10 10:46:00|9558.3|9548.3|9557.8|9547.8|9558.3|9548.3|9557.8|9547.8|2
1639133170000|2021-12-10 10:46:10|9557.5|9547.5|9557.3|9547.3|9557.5|9547.5|9557.3|9547.3|2
1639133190000|2021-12-10 10:46:30|9557.5|9547.5|9559.8|9549.8|9559.8|9549.8|9557.5|9547.5|5
1639133200000|2021-12-10 10:46:40|9559.5|9549.5|9558.8|9548.8|9559.5|9549.5|9558.5|9548.5|3
1639133210000|2021-12-10 10:46:50|9558.5|9548.5|9558.8|9548.8|9558.8|9548.8|9558.3|9548.3|4
1639133220000|2021-12-10 10:47:00|9559|9549|9559.8|9549.8|9560.3|9550.3|9559|9549|7
1639133240000|2021-12-10 10:47:20|9559.5|9549.5|9559|9549|9559.5|9549.5|9559|9549|3
1639133250000|2021-12-10 10:47:30|9559.5|9549.5|9560|9550|9560|9550|9559.3|9549.3|3
1639133260000|2021-12-10 10:47:40|9559.8|9549.8|9559.5|9549.5|9559.8|9549.8|9559.5|9549.5|4
1639133280000|2021-12-10 10:48:00|9559.3|9549.3|9562|9552|9562|9552|9559.3|9549.3|11
1639133290000|2021-12-10 10:48:10|9561.8|9551.8|9562|9552|9562|9552|9561.5|9551.5|6
1639133300000|2021-12-10 10:48:20|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.5|9551.5|3
1639133310000|2021-12-10 10:48:30|9562|9552|9561.5|9551.5|9562.3|9552.3|9561.5|9551.5|3
1639133320000|2021-12-10 10:48:40|9561.3|9551.3|9561.5|9551.5|9561.8|9551.8|9561.3|9551.3|6
1639133330000|2021-12-10 10:48:50|9561.8|9551.8|9561.3|9551.3|9561.8|9551.8|9561|9551|6
1639133350000|2021-12-10 10:49:10|9561|9551|9560.3|9550.3|9561|9551|9560.3|9550.3|2
1639133360000|2021-12-10 10:49:20|9560.5|9550.5|9561|9551|9561|9551|9560.5|9550.5|2
1639133370000|2021-12-10 10:49:30|9561.3|9551.3|9561.3|9551.3|9561.5|9551.5|9561.3|9551.3|3
1639133380000|2021-12-10 10:49:40|9561.5|9551.5|9561.3|9551.3|9562.3|9552.3|9561.3|9551.3|4
1639133390000|2021-12-10 10:49:50|9560.8|9550.8|9558.5|9548.5|9560.8|9550.8|9556.8|9546.8|5
1639133400000|2021-12-10 10:50:00|9558|9548|9556.3|9546.3|9558|9548|9556|9546|6
1639133410000|2021-12-10 10:50:10|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1639133420000|2021-12-10 10:50:20|9557|9547|9557.5|9547.5|9557.5|9547.5|9557|9547|2
1639133430000|2021-12-10 10:50:30|9557|9547|9557|9547|9557.3|9547.3|9557|9547|5
1639133440000|2021-12-10 10:50:40|9557.5|9547.5|9556.5|9546.5|9557.5|9547.5|9556.3|9546.3|5
1639133450000|2021-12-10 10:50:50|9556.3|9546.3|9556.5|9546.5|9556.5|9546.5|9556.3|9546.3|2
1639133460000|2021-12-10 10:51:00|9556.3|9546.3|9556|9546|9556.3|9546.3|9556|9546|2
1639133470000|2021-12-10 10:51:10|9556.3|9546.3|9559|9549|9559|9549|9556.3|9546.3|6
1639133490000|2021-12-10 10:51:30|9559.3|9549.3|9559.5|9549.5|9559.5|9549.5|9559.3|9549.3|2
1639133500000|2021-12-10 10:51:40|9560.5|9550.5|9561.9|9551.9|9561.9|9551.9|9560.5|9550.5|3
1639133510000|2021-12-10 10:51:50|9562.1|9552.1|9565|9555|9565|9555|9562.1|9552.1|2
1639133520000|2021-12-10 10:52:00|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|1
1639133530000|2021-12-10 10:52:10|9565.5|9555.5|9565.3|9555.3|9565.5|9555.5|9565.3|9555.3|4
1639133560000|2021-12-10 10:52:40|9564.8|9554.8|9564.8|9554.8|9565|9555|9564.8|9554.8|3
1639133570000|2021-12-10 10:52:50|9565|9555|9565|9555|9565|9555|9564.8|9554.8|5
1639133580000|2021-12-10 10:53:00|9564.8|9554.8|9563.5|9553.5|9564.8|9554.8|9563.5|9553.5|5
1639133590000|2021-12-10 10:53:10|9563.3|9553.3|9562|9552|9563.5|9553.5|9562|9552|4
1639133600000|2021-12-10 10:53:20|9562.3|9552.3|9562|9552|9562.3|9552.3|9562|9552|2
1639133610000|2021-12-10 10:53:30|9562.3|9552.3|9562|9552|9562.3|9552.3|9561.8|9551.8|3
1639133620000|2021-12-10 10:53:40|9562.3|9552.3|9562|9552|9562.3|9552.3|9562|9552|2
1639133630000|2021-12-10 10:53:50|9562.3|9552.3|9561.8|9551.8|9563|9553|9561.3|9551.3|10
1639133640000|2021-12-10 10:54:00|9562.3|9552.3|9562|9552|9562.3|9552.3|9562|9552|2
1639133650000|2021-12-10 10:54:10|9561.8|9551.8|9561|9551|9561.8|9551.8|9561|9551|3
1639133660000|2021-12-10 10:54:20|9561.3|9551.3|9560.3|9550.3|9562.3|9552.3|9560.3|9550.3|5
1639133670000|2021-12-10 10:54:30|9560.5|9550.5|9560.3|9550.3|9560.5|9550.5|9560.3|9550.3|2
1639133690000|2021-12-10 10:54:50|9560.5|9550.5|9560.3|9550.3|9560.5|9550.5|9560.3|9550.3|2
1639133700000|2021-12-10 10:55:00|9560.5|9550.5|9560.8|9550.8|9560.8|9550.8|9560.3|9550.3|4
1639133710000|2021-12-10 10:55:10|9560.5|9550.5|9560.5|9550.5|9560.8|9550.8|9560.3|9550.3|5
1639133720000|2021-12-10 10:55:20|9560.3|9550.3|9560.5|9550.5|9560.5|9550.5|9560.3|9550.3|2
1639133730000|2021-12-10 10:55:30|9560.8|9550.8|9559.8|9549.8|9560.8|9550.8|9559.8|9549.8|3
1639133750000|2021-12-10 10:55:50|9559.3|9549.3|9558.8|9548.8|9559.3|9549.3|9558.8|9548.8|3
1639133760000|2021-12-10 10:56:00|9556.3|9546.3|9554.5|9544.5|9556.3|9546.3|9554.5|9544.5|2
1639133770000|2021-12-10 10:56:10|9554.6|9544.6|9554|9544|9554.9|9544.9|9553.3|9543.3|5
1639133790000|2021-12-10 10:56:30|9553.3|9543.3|9552.5|9542.5|9553.3|9543.3|9552.5|9542.5|4
1639133810000|2021-12-10 10:56:50|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1639133830000|2021-12-10 10:57:10|9552.5|9542.5|9552.3|9542.3|9552.5|9542.5|9552.3|9542.3|2
1639133840000|2021-12-10 10:57:20|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1639133850000|2021-12-10 10:57:30|9552.3|9542.3|9552.8|9542.8|9552.8|9542.8|9552.3|9542.3|2
1639133870000|2021-12-10 10:57:50|9553|9543|9554|9544|9554.3|9544.3|9553|9543|3
1639133880000|2021-12-10 10:58:00|9553.8|9543.8|9555.3|9545.3|9555.8|9545.8|9553.3|9543.3|9
1639133890000|2021-12-10 10:58:10|9554.4|9544.4|9553.3|9543.3|9554.4|9544.4|9553.3|9543.3|2
1639133910000|2021-12-10 10:58:30|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|1
1639133920000|2021-12-10 10:58:40|9553|9543|9553.3|9543.3|9553.5|9543.5|9552.5|9542.5|5
1639133930000|2021-12-10 10:58:50|9553|9543|9552.5|9542.5|9553|9543|9552.5|9542.5|2
1639133940000|2021-12-10 10:59:00|9552.3|9542.3|9556.3|9546.3|9556.3|9546.3|9552.3|9542.3|6
1639133950000|2021-12-10 10:59:10|9556|9546|9556|9546|9556|9546|9556|9546|1
1639133960000|2021-12-10 10:59:20|9556.3|9546.3|9556.3|9546.3|9556.5|9546.5|9556.3|9546.3|3
1639133970000|2021-12-10 10:59:30|9556.5|9546.5|9556.8|9546.8|9557.5|9547.5|9556.3|9546.3|7
1639133980000|2021-12-10 10:59:40|9556.5|9546.5|9555.5|9545.5|9556.5|9546.5|9555.3|9545.3|5
1639133990000|2021-12-10 10:59:50|9555.8|9545.8|9555.3|9545.3|9555.8|9545.8|9555|9545|6
1639134000000|2021-12-10 11:00:00|9555|9545|9554.8|9544.8|9555.3|9545.3|9554.8|9544.8|5
1639134010000|2021-12-10 11:00:10|9554.5|9544.5|9554|9544|9556|9546|9553.8|9543.8|7
1639134020000|2021-12-10 11:00:20|9554.5|9544.5|9554.3|9544.3|9554.5|9544.5|9554.3|9544.3|4
1639134030000|2021-12-10 11:00:30|9554.8|9544.8|9554.5|9544.5|9554.8|9544.8|9554.3|9544.3|6
1639134040000|2021-12-10 11:00:40|9554|9544|9554|9544|9554.3|9544.3|9553.8|9543.8|8
1639134050000|2021-12-10 11:00:50|9554.3|9544.3|9555|9545|9555|9545|9554.3|9544.3|2
1639134060000|2021-12-10 11:01:00|9556.3|9546.3|9556.3|9546.3|9556.5|9546.5|9556.3|9546.3|7
1639134070000|2021-12-10 11:01:10|9556.5|9546.5|9556.3|9546.3|9556.5|9546.5|9556.3|9546.3|6
1639134080000|2021-12-10 11:01:20|9556|9546|9555.8|9545.8|9556|9546|9555.8|9545.8|2
1639134100000|2021-12-10 11:01:40|9556|9546|9556.5|9546.5|9556.5|9546.5|9556|9546|3
1639134110000|2021-12-10 11:01:50|9556.3|9546.3|9556.5|9546.5|9556.5|9546.5|9556.3|9546.3|2
1639134120000|2021-12-10 11:02:00|9556.3|9546.3|9556.3|9546.3|9556.5|9546.5|9556.3|9546.3|3
1639134130000|2021-12-10 11:02:10|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|1
1639134140000|2021-12-10 11:02:20|9556|9546|9556.3|9546.3|9556.3|9546.3|9556|9546|2
1639134150000|2021-12-10 11:02:30|9556.5|9546.5|9556.3|9546.3|9556.5|9546.5|9556.3|9546.3|2
1639134160000|2021-12-10 11:02:40|9557|9547|9557|9547|9557|9547|9557|9547|1
1639134170000|2021-12-10 11:02:50|9556.5|9546.5|9556.3|9546.3|9556.5|9546.5|9556|9546|3
1639134200000|2021-12-10 11:03:20|9556|9546|9555.8|9545.8|9556.3|9546.3|9555.5|9545.5|5
1639134210000|2021-12-10 11:03:30|9556|9546|9556|9546|9556|9546|9556|9546|1
1639134230000|2021-12-10 11:03:50|9556.3|9546.3|9556|9546|9556.3|9546.3|9556|9546|2
1639134290000|2021-12-10 11:04:50|9556.3|9546.3|9557|9547|9557|9547|9556|9546|4
1639134300000|2021-12-10 11:05:00|9557.9|9547.9|9556|9546|9557.9|9547.9|9555.8|9545.8|7
1639134310000|2021-12-10 11:05:10|9556.3|9546.3|9556.5|9546.5|9556.5|9546.5|9555.8|9545.8|7
1639134320000|2021-12-10 11:05:20|9556.3|9546.3|9556.5|9546.5|9556.5|9546.5|9556.3|9546.3|2
1639134330000|2021-12-10 11:05:30|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1639134350000|2021-12-10 11:05:50|9557|9547|9558|9548|9558|9548|9557|9547|2
1639134360000|2021-12-10 11:06:00|9557.8|9547.8|9559|9549|9559|9549|9557.8|9547.8|8
1639134370000|2021-12-10 11:06:10|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1639134400000|2021-12-10 11:06:40|9559|9549|9559|9549|9559|9549|9558.8|9548.8|3
1639134410000|2021-12-10 11:06:50|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1639134420000|2021-12-10 11:07:00|9559|9549|9559.5|9549.5|9559.5|9549.5|9558.8|9548.8|7
1639134430000|2021-12-10 11:07:10|9559.3|9549.3|9561.8|9551.8|9561.8|9551.8|9559.3|9549.3|14
1639134440000|2021-12-10 11:07:20|9561.5|9551.5|9560.5|9550.5|9561.5|9551.5|9560.5|9550.5|5
1639134450000|2021-12-10 11:07:30|9560.8|9550.8|9561|9551|9561|9551|9560.5|9550.5|4
1639134460000|2021-12-10 11:07:40|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9561|9551|3
1639134470000|2021-12-10 11:07:50|9562.3|9552.3|9563.3|9553.3|9563.5|9553.5|9562.3|9552.3|9
1639134480000|2021-12-10 11:08:00|9563|9553|9562|9552|9563.5|9553.5|9561.5|9551.5|11
1639134490000|2021-12-10 11:08:10|9562.5|9552.5|9564|9554|9565|9555|9562.5|9552.5|9
1639134500000|2021-12-10 11:08:20|9564.3|9554.3|9565.3|9555.3|9566.3|9556.3|9564.3|9554.3|7
1639134510000|2021-12-10 11:08:30|9565.5|9555.5|9572.3|9562.3|9572.3|9562.3|9565.5|9555.5|18
1639134520000|2021-12-10 11:08:40|9572|9562|9572.3|9562.3|9572.5|9562.5|9572|9562|4
1639134530000|2021-12-10 11:08:50|9572.5|9562.5|9571.8|9561.8|9572.8|9562.8|9571.3|9561.3|11
1639134540000|2021-12-10 11:09:00|9571.5|9561.5|9570.3|9560.3|9571.8|9561.8|9570.3|9560.3|11
1639134550000|2021-12-10 11:09:10|9570|9560|9570|9560|9570.3|9560.3|9570|9560|3
1639134560000|2021-12-10 11:09:20|9569.8|9559.8|9569.3|9559.3|9570.8|9560.8|9569.3|9559.3|5
1639134570000|2021-12-10 11:09:30|9569.5|9559.5|9574.8|9564.8|9575.3|9565.3|9569.5|9559.5|10
1639134580000|2021-12-10 11:09:40|9575|9565|9579.5|9569.5|9580.3|9570.3|9573.8|9563.8|14
1639134590000|2021-12-10 11:09:50|9579.8|9569.8|9586.5|9576.5|9586.5|9576.5|9579.8|9569.8|15
1639134600000|2021-12-10 11:10:00|9585.8|9575.8|9586.8|9576.8|9586.8|9576.8|9583.8|9573.8|12
1639134610000|2021-12-10 11:10:10|9586.5|9576.5|9581.3|9571.3|9586.5|9576.5|9581.3|9571.3|12
1639134620000|2021-12-10 11:10:20|9581|9571|9580|9570|9581.3|9571.3|9579.8|9569.8|6
1639134630000|2021-12-10 11:10:30|9580.3|9570.3|9578|9568|9580.8|9570.8|9578|9568|11
1639134640000|2021-12-10 11:10:40|9577.8|9567.8|9575|9565|9577.8|9567.8|9574|9564|10
1639134650000|2021-12-10 11:10:50|9575.3|9565.3|9575.5|9565.5|9575.8|9565.8|9575.3|9565.3|4
1639134660000|2021-12-10 11:11:00|9575.8|9565.8|9575.3|9565.3|9575.8|9565.8|9575.3|9565.3|8
1639134670000|2021-12-10 11:11:10|9575.5|9565.5|9573.8|9563.8|9575.5|9565.5|9573.8|9563.8|2
1639134680000|2021-12-10 11:11:20|9573.5|9563.5|9573.3|9563.3|9573.8|9563.8|9573.3|9563.3|3
1639134690000|2021-12-10 11:11:30|9573|9563|9574.3|9564.3|9574.3|9564.3|9573|9563|4
1639134720000|2021-12-10 11:12:00|9573.8|9563.8|9572.8|9562.8|9573.8|9563.8|9572.8|9562.8|3
1639134730000|2021-12-10 11:12:10|9572.5|9562.5|9572|9562|9572.5|9562.5|9572|9562|3
1639134740000|2021-12-10 11:12:20|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|1
1639134750000|2021-12-10 11:12:30|9572.8|9562.8|9574.8|9564.8|9574.8|9564.8|9572.8|9562.8|7
1639134760000|2021-12-10 11:12:40|9574.5|9564.5|9576.3|9566.3|9576.5|9566.5|9574.5|9564.5|5
1639134770000|2021-12-10 11:12:50|9576|9566|9575.8|9565.8|9576|9566|9575.8|9565.8|2
1639134780000|2021-12-10 11:13:00|9576|9566|9575.8|9565.8|9576.5|9566.5|9575.5|9565.5|7
1639134790000|2021-12-10 11:13:10|9576.3|9566.3|9578|9568|9578.3|9568.3|9575.8|9565.8|10
1639134800000|2021-12-10 11:13:20|9578.3|9568.3|9578.3|9568.3|9578.3|9568.3|9578.3|9568.3|1
1639134810000|2021-12-10 11:13:30|9578|9568|9578.3|9568.3|9578.3|9568.3|9578|9568|2
1639134830000|2021-12-10 11:13:50|9578|9568|9577.5|9567.5|9578|9568|9577.3|9567.3|5
1639134840000|2021-12-10 11:14:00|9576.3|9566.3|9577.3|9567.3|9577.3|9567.3|9576.3|9566.3|4
1639134850000|2021-12-10 11:14:10|9576|9566|9575|9565|9576.5|9566.5|9575|9565|6
1639134860000|2021-12-10 11:14:20|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9574.5|9564.5|3
1639134870000|2021-12-10 11:14:30|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|9574.3|9564.3|3
1639134880000|2021-12-10 11:14:40|9574.3|9564.3|9573.8|9563.8|9574.3|9564.3|9573.5|9563.5|5
1639134890000|2021-12-10 11:14:50|9573.5|9563.5|9572.3|9562.3|9573.5|9563.5|9572.3|9562.3|4
1639134900000|2021-12-10 11:15:00|9572|9562|9572|9562|9572|9562|9572|9562|1
1639134910000|2021-12-10 11:15:10|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|9572|9562|3
1639134920000|2021-12-10 11:15:20|9572|9562|9572|9562|9572.3|9562.3|9572|9562|3
1639134940000|2021-12-10 11:15:40|9571.8|9561.8|9569.5|9559.5|9571.8|9561.8|9569.5|9559.5|5
1639134950000|2021-12-10 11:15:50|9569.3|9559.3|9569.5|9559.5|9569.5|9559.5|9569|9559|4
1639134970000|2021-12-10 11:16:10|9570.6|9560.6|9573.8|9563.8|9573.8|9563.8|9570.6|9560.6|3
1639134980000|2021-12-10 11:16:20|9573.5|9563.5|9574|9564|9574|9564|9573.5|9563.5|3
1639134990000|2021-12-10 11:16:30|9574.3|9564.3|9574.3|9564.3|9574.8|9564.8|9574|9564|5
1639135000000|2021-12-10 11:16:40|9574.5|9564.5|9575.8|9565.8|9576.3|9566.3|9574.5|9564.5|3
1639135010000|2021-12-10 11:16:50|9576.3|9566.3|9576|9566|9576.3|9566.3|9576|9566|2
1639135020000|2021-12-10 11:17:00|9576.8|9566.8|9575.5|9565.5|9576.8|9566.8|9575.5|9565.5|5
1639135030000|2021-12-10 11:17:10|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.5|9565.5|5
1639135040000|2021-12-10 11:17:20|9575.5|9565.5|9575.8|9565.8|9576.3|9566.3|9575.5|9565.5|6
1639135050000|2021-12-10 11:17:30|9575.5|9565.5|9573.8|9563.8|9575.5|9565.5|9573.8|9563.8|4
1639135060000|2021-12-10 11:17:40|9572.8|9562.8|9572.5|9562.5|9572.8|9562.8|9572.5|9562.5|2
1639135070000|2021-12-10 11:17:50|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|1
1639135080000|2021-12-10 11:18:00|9571.5|9561.5|9571.5|9561.5|9571.8|9561.8|9571.5|9561.5|3
1639135090000|2021-12-10 11:18:10|9570.5|9560.5|9571|9561|9571|9561|9570.3|9560.3|3
1639135100000|2021-12-10 11:18:20|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|1
1639135110000|2021-12-10 11:18:30|9571.5|9561.5|9570.8|9560.8|9571.5|9561.5|9570.8|9560.8|3
1639135120000|2021-12-10 11:18:40|9570.5|9560.5|9570.3|9560.3|9570.5|9560.5|9570.3|9560.3|2
1639135130000|2021-12-10 11:18:50|9570|9560|9570.5|9560.5|9570.5|9560.5|9570|9560|4
1639135140000|2021-12-10 11:19:00|9570.8|9560.8|9570|9560|9571.5|9561.5|9570|9560|3
1639135150000|2021-12-10 11:19:10|9570.3|9560.3|9571.8|9561.8|9571.8|9561.8|9570.3|9560.3|3
1639135160000|2021-12-10 11:19:20|9572|9562|9572.3|9562.3|9572.3|9562.3|9572|9562|2
1639135170000|2021-12-10 11:19:30|9573.3|9563.3|9572.8|9562.8|9573.3|9563.3|9572.3|9562.3|6
1639135180000|2021-12-10 11:19:40|9573|9563|9572.8|9562.8|9573|9563|9572.8|9562.8|2
1639135200000|2021-12-10 11:20:00|9573|9563|9570|9560|9573|9563|9569.8|9559.8|9
1639135240000|2021-12-10 11:20:40|9569.8|9559.8|9568|9558|9569.8|9559.8|9567.8|9557.8|6
1639135250000|2021-12-10 11:20:50|9568.3|9558.3|9566.8|9556.8|9568.3|9558.3|9566.8|9556.8|4
1639135260000|2021-12-10 11:21:00|9567|9557|9564.3|9554.3|9567|9557|9564.3|9554.3|10
1639135270000|2021-12-10 11:21:10|9564.8|9554.8|9565.3|9555.3|9565.5|9555.5|9564.8|9554.8|3
1639135280000|2021-12-10 11:21:20|9564.8|9554.8|9566.8|9556.8|9566.8|9556.8|9564.8|9554.8|3
1639135300000|2021-12-10 11:21:40|9567|9557|9567.8|9557.8|9567.8|9557.8|9567|9557|4
1639135310000|2021-12-10 11:21:50|9568|9558|9568|9558|9568|9558|9568|9558|1
1639135320000|2021-12-10 11:22:00|9567.8|9557.8|9567.3|9557.3|9567.8|9557.8|9567|9557|7
1639135330000|2021-12-10 11:22:10|9568.6|9558.6|9568.5|9558.5|9568.6|9558.6|9568|9558|7
1639135340000|2021-12-10 11:22:20|9568|9558|9567.8|9557.8|9568.5|9558.5|9567.8|9557.8|4
1639135350000|2021-12-10 11:22:30|9568|9558|9568.5|9558.5|9568.5|9558.5|9568|9558|2
1639135360000|2021-12-10 11:22:40|9568.8|9558.8|9568.3|9558.3|9568.8|9558.8|9568|9558|7
1639135370000|2021-12-10 11:22:50|9568.8|9558.8|9569.3|9559.3|9569.5|9559.5|9568.5|9558.5|6
1639135380000|2021-12-10 11:23:00|9569|9559|9569.5|9559.5|9569.5|9559.5|9569|9559|5
1639135390000|2021-12-10 11:23:10|9569.8|9559.8|9569|9559|9569.8|9559.8|9569|9559|4
1639135400000|2021-12-10 11:23:20|9569.3|9559.3|9569.5|9559.5|9569.5|9559.5|9569.3|9559.3|2
1639135410000|2021-12-10 11:23:30|9569.8|9559.8|9569.5|9559.5|9569.8|9559.8|9569.5|9559.5|2
1639135420000|2021-12-10 11:23:40|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569|9559|3
1639135430000|2021-12-10 11:23:50|9569.5|9559.5|9569.3|9559.3|9569.5|9559.5|9569.3|9559.3|2
1639135440000|2021-12-10 11:24:00|9570.5|9560.5|9572|9562|9572|9562|9570.5|9560.5|7
1639135450000|2021-12-10 11:24:10|9572.3|9562.3|9570.8|9560.8|9572.5|9562.5|9570.8|9560.8|4
1639135460000|2021-12-10 11:24:20|9571|9561|9571|9561|9571|9561|9571|9561|1
1639135470000|2021-12-10 11:24:30|9570.8|9560.8|9570.5|9560.5|9570.8|9560.8|9570.5|9560.5|4
1639135480000|2021-12-10 11:24:40|9570.3|9560.3|9570|9560|9570.3|9560.3|9570|9560|2
1639135500000|2021-12-10 11:25:00|9570.3|9560.3|9571.3|9561.3|9571.3|9561.3|9570.3|9560.3|8
1639135510000|2021-12-10 11:25:10|9571|9561|9571|9561|9571.3|9561.3|9571|9561|3
1639135520000|2021-12-10 11:25:20|9570.8|9560.8|9570.8|9560.8|9571|9561|9570.8|9560.8|3
1639135530000|2021-12-10 11:25:30|9570.5|9560.5|9569.5|9559.5|9570.5|9560.5|9569.3|9559.3|3
1639135540000|2021-12-10 11:25:40|9569.8|9559.8|9569.8|9559.8|9570|9560|9569.8|9559.8|3
1639135550000|2021-12-10 11:25:50|9569.5|9559.5|9569.8|9559.8|9569.8|9559.8|9569.3|9559.3|3
1639135560000|2021-12-10 11:26:00|9569.5|9559.5|9569.8|9559.8|9569.8|9559.8|9568.8|9558.8|14
1639135570000|2021-12-10 11:26:10|9569.5|9559.5|9570.3|9560.3|9570.3|9560.3|9569.5|9559.5|5
1639135580000|2021-12-10 11:26:20|9570|9560|9570.5|9560.5|9570.5|9560.5|9570|9560|2
1639135590000|2021-12-10 11:26:30|9570.8|9560.8|9572|9562|9572|9562|9570.5|9560.5|4
1639135600000|2021-12-10 11:26:40|9572.3|9562.3|9574.8|9564.8|9575|9565|9572.3|9562.3|8
1639135610000|2021-12-10 11:26:50|9575.5|9565.5|9576|9566|9576|9566|9575.5|9565.5|3
1639135620000|2021-12-10 11:27:00|9576.5|9566.5|9576.3|9566.3|9576.5|9566.5|9576.3|9566.3|2
1639135630000|2021-12-10 11:27:10|9576|9566|9576.8|9566.8|9576.8|9566.8|9576|9566|4
1639135640000|2021-12-10 11:27:20|9576.5|9566.5|9577|9567|9577.3|9567.3|9576.5|9566.5|4
1639135650000|2021-12-10 11:27:30|9576.8|9566.8|9576.8|9566.8|9577|9567|9576.8|9566.8|3
1639135660000|2021-12-10 11:27:40|9577|9567|9576.8|9566.8|9577|9567|9576.8|9566.8|2
1639135680000|2021-12-10 11:28:00|9577|9567|9579|9569|9579.5|9569.5|9577|9567|9
1639135690000|2021-12-10 11:28:10|9579.3|9569.3|9581|9571|9581|9571|9579.3|9569.3|5
1639135700000|2021-12-10 11:28:20|9581.8|9571.8|9582.5|9572.5|9582.5|9572.5|9581.8|9571.8|2
1639135710000|2021-12-10 11:28:30|9582|9572|9582|9572|9582|9572|9582|9572|1
1639135720000|2021-12-10 11:28:40|9582.5|9572.5|9581.3|9571.3|9582.5|9572.5|9581.3|9571.3|2
1639135730000|2021-12-10 11:28:50|9581.8|9571.8|9582|9572|9582|9572|9581.8|9571.8|4
1639135740000|2021-12-10 11:29:00|9582.3|9572.3|9582.5|9572.5|9582.5|9572.5|9582.3|9572.3|2
1639135750000|2021-12-10 11:29:10|9583.3|9573.3|9584|9574|9584.3|9574.3|9583.3|9573.3|4
1639135760000|2021-12-10 11:29:20|9584.3|9574.3|9585.3|9575.3|9585.3|9575.3|9584.3|9574.3|4
1639135770000|2021-12-10 11:29:30|9585.5|9575.5|9586|9576|9586.3|9576.3|9585.5|9575.5|4
1639135780000|2021-12-10 11:29:40|9585.8|9575.8|9585.8|9575.8|9586|9576|9585.8|9575.8|3
1639135810000|2021-12-10 11:30:10|9586|9576|9586|9576|9586|9576|9585.8|9575.8|3
1639135830000|2021-12-10 11:30:30|9586.3|9576.3|9585.5|9575.5|9586.3|9576.3|9585.5|9575.5|2
1639135840000|2021-12-10 11:30:40|9585.8|9575.8|9582.3|9572.3|9585.8|9575.8|9582.3|9572.3|8
1639135850000|2021-12-10 11:30:50|9582|9572|9582.3|9572.3|9582.3|9572.3|9582|9572|2
1639135860000|2021-12-10 11:31:00|9582|9572|9581.8|9571.8|9582|9572|9581.8|9571.8|2
1639135880000|2021-12-10 11:31:20|9582.3|9572.3|9577|9567|9582.3|9572.3|9577|9567|8
1639135890000|2021-12-10 11:31:30|9577.3|9567.3|9578.5|9568.5|9578.8|9568.8|9577.3|9567.3|6
1639135900000|2021-12-10 11:31:40|9578.3|9568.3|9577.8|9567.8|9578.3|9568.3|9577|9567|7
1639135910000|2021-12-10 11:31:50|9577.5|9567.5|9576|9566|9577.5|9567.5|9576|9566|5
1639135920000|2021-12-10 11:32:00|9576.3|9566.3|9575.3|9565.3|9576.3|9566.3|9575.3|9565.3|3
1639135930000|2021-12-10 11:32:10|9575|9565|9573|9563|9575.3|9565.3|9573|9563|4
1639135940000|2021-12-10 11:32:20|9573.3|9563.3|9572.8|9562.8|9573.3|9563.3|9572.8|9562.8|4
1639135950000|2021-12-10 11:32:30|9572.5|9562.5|9572|9562|9572.5|9562.5|9572|9562|2
1639135960000|2021-12-10 11:32:40|9572.3|9562.3|9572.3|9562.3|9572.5|9562.5|9572.3|9562.3|3
1639135970000|2021-12-10 11:32:50|9572.5|9562.5|9573.8|9563.8|9573.8|9563.8|9572.3|9562.3|6
1639135980000|2021-12-10 11:33:00|9574|9564|9575|9565|9575|9565|9574|9564|4
1639135990000|2021-12-10 11:33:10|9575.3|9565.3|9575|9565|9575.5|9565.5|9575|9565|4
1639136000000|2021-12-10 11:33:20|9574.8|9564.8|9573|9563|9574.8|9564.8|9571.8|9561.8|6
1639136010000|2021-12-10 11:33:30|9573.3|9563.3|9573.8|9563.8|9574.3|9564.3|9573.3|9563.3|5
1639136020000|2021-12-10 11:33:40|9573.5|9563.5|9571.8|9561.8|9573.8|9563.8|9571.8|9561.8|6
1639136030000|2021-12-10 11:33:50|9571.5|9561.5|9570.5|9560.5|9571.8|9561.8|9570.3|9560.3|4
1639136040000|2021-12-10 11:34:00|9570|9560|9569.8|9559.8|9570|9560|9569.8|9559.8|2
1639136050000|2021-12-10 11:34:10|9570|9560|9572.3|9562.3|9572.3|9562.3|9570|9560|5
1639136060000|2021-12-10 11:34:20|9571.8|9561.8|9570.3|9560.3|9571.8|9561.8|9570.3|9560.3|2
1639136070000|2021-12-10 11:34:30|9570.8|9560.8|9570.5|9560.5|9570.8|9560.8|9570.5|9560.5|2
1639136080000|2021-12-10 11:34:40|9570|9560|9570.3|9560.3|9570.3|9560.3|9570|9560|2
1639136090000|2021-12-10 11:34:50|9570|9560|9570.3|9560.3|9570.3|9560.3|9570|9560|2
1639136100000|2021-12-10 11:35:00|9570|9560|9571|9561|9571.3|9561.3|9570|9560|6
1639136110000|2021-12-10 11:35:10|9571.3|9561.3|9573.5|9563.5|9573.5|9563.5|9571.3|9561.3|7
1639136120000|2021-12-10 11:35:20|9573.3|9563.3|9574.5|9564.5|9574.5|9564.5|9573|9563|4
1639136130000|2021-12-10 11:35:30|9574.3|9564.3|9574|9564|9574.3|9564.3|9573.3|9563.3|4
1639136140000|2021-12-10 11:35:40|9573.5|9563.5|9572.3|9562.3|9573.5|9563.5|9572.3|9562.3|4
1639136150000|2021-12-10 11:35:50|9572|9562|9570.8|9560.8|9572|9562|9570.5|9560.5|6
1639136160000|2021-12-10 11:36:00|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570|9560|5
1639136170000|2021-12-10 11:36:10|9570.8|9560.8|9570.3|9560.3|9571.5|9561.5|9569.8|9559.8|8
1639136180000|2021-12-10 11:36:20|9570|9560|9570|9560|9570|9560|9570|9560|1
1639136190000|2021-12-10 11:36:30|9569.8|9559.8|9569|9559|9569.8|9559.8|9569|9559|4
1639136200000|2021-12-10 11:36:40|9569.3|9559.3|9569.8|9559.8|9569.8|9559.8|9569.3|9559.3|7
1639136210000|2021-12-10 11:36:50|9569.5|9559.5|9569.3|9559.3|9570.3|9560.3|9569.3|9559.3|5
1639136220000|2021-12-10 11:37:00|9569|9559|9568.5|9558.5|9570.5|9560.5|9568|9558|9
1639136230000|2021-12-10 11:37:10|9568.3|9558.3|9567.5|9557.5|9568.3|9558.3|9567.5|9557.5|5
1639136240000|2021-12-10 11:37:20|9567.8|9557.8|9568.5|9558.5|9568.5|9558.5|9567.8|9557.8|4
1639136250000|2021-12-10 11:37:30|9568|9558|9568.5|9558.5|9568.5|9558.5|9568|9558|2
1639136260000|2021-12-10 11:37:40|9568.8|9558.8|9569.5|9559.5|9569.5|9559.5|9568.8|9558.8|2
1639136280000|2021-12-10 11:38:00|9569|9559|9569.5|9559.5|9569.5|9559.5|9569|9559|3
1639136290000|2021-12-10 11:38:10|9569.3|9559.3|9570.3|9560.3|9570.3|9560.3|9569.3|9559.3|3
1639136300000|2021-12-10 11:38:20|9569.8|9559.8|9569.3|9559.3|9569.8|9559.8|9569.3|9559.3|9
1639136310000|2021-12-10 11:38:30|9569|9559|9568.5|9558.5|9569|9559|9568.5|9558.5|4
1639136320000|2021-12-10 11:38:40|9568.8|9558.8|9568.5|9558.5|9568.8|9558.8|9568.5|9558.5|2
1639136330000|2021-12-10 11:38:50|9568.8|9558.8|9568.5|9558.5|9568.8|9558.8|9568.5|9558.5|2
1639136350000|2021-12-10 11:39:10|9567.8|9557.8|9568|9558|9568|9558|9567.3|9557.3|4
1639136360000|2021-12-10 11:39:20|9569.8|9559.8|9570.5|9560.5|9570.5|9560.5|9569.8|9559.8|4
1639136370000|2021-12-10 11:39:30|9570|9560|9569.3|9559.3|9570|9560|9569.3|9559.3|3
1639136380000|2021-12-10 11:39:40|9569.5|9559.5|9569|9559|9569.5|9559.5|9569|9559|3
1639136400000|2021-12-10 11:40:00|9568.8|9558.8|9566.3|9556.3|9568.8|9558.8|9566.3|9556.3|5
1639136420000|2021-12-10 11:40:20|9566|9556|9569|9559|9569|9559|9566|9556|5
1639136430000|2021-12-10 11:40:30|9570.5|9560.5|9570.8|9560.8|9571.3|9561.3|9570|9560|10
1639136440000|2021-12-10 11:40:40|9570.3|9560.3|9570.5|9560.5|9570.5|9560.5|9570|9560|5
1639136450000|2021-12-10 11:40:50|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|1
1639136460000|2021-12-10 11:41:00|9570.5|9560.5|9570.3|9560.3|9570.5|9560.5|9570.3|9560.3|2
1639136470000|2021-12-10 11:41:10|9570|9560|9572.5|9562.5|9572.5|9562.5|9570|9560|4
1639136480000|2021-12-10 11:41:20|9572.3|9562.3|9569.8|9559.8|9572.3|9562.3|9569.8|9559.8|4
1639136490000|2021-12-10 11:41:30|9570|9560|9569.8|9559.8|9570.3|9560.3|9569.8|9559.8|4
1639136500000|2021-12-10 11:41:40|9569.5|9559.5|9567|9557|9569.5|9559.5|9566.8|9556.8|9
1639136510000|2021-12-10 11:41:50|9567.5|9557.5|9568.3|9558.3|9568.5|9558.5|9567.5|9557.5|10
1639136520000|2021-12-10 11:42:00|9568.5|9558.5|9568|9558|9568.8|9558.8|9567.8|9557.8|6
1639136530000|2021-12-10 11:42:10|9567.8|9557.8|9566.8|9556.8|9568|9558|9566.8|9556.8|5
1639136540000|2021-12-10 11:42:20|9567.3|9557.3|9566.8|9556.8|9567.3|9557.3|9566.5|9556.5|5
1639136550000|2021-12-10 11:42:30|9566.5|9556.5|9568|9558|9568.8|9558.8|9566.5|9556.5|4
1639136570000|2021-12-10 11:42:50|9567.8|9557.8|9568|9558|9568|9558|9567.8|9557.8|4
1639136580000|2021-12-10 11:43:00|9567.8|9557.8|9568.3|9558.3|9568.3|9558.3|9567.8|9557.8|4
1639136590000|2021-12-10 11:43:10|9568.5|9558.5|9570|9560|9570.3|9560.3|9568.5|9558.5|3
1639136600000|2021-12-10 11:43:20|9570.3|9560.3|9570.5|9560.5|9570.5|9560.5|9570.3|9560.3|2
1639136610000|2021-12-10 11:43:30|9570.3|9560.3|9570.8|9560.8|9570.8|9560.8|9569.5|9559.5|7
1639136630000|2021-12-10 11:43:50|9570.5|9560.5|9570.5|9560.5|9570.8|9560.8|9570.5|9560.5|3
1639136640000|2021-12-10 11:44:00|9569.8|9559.8|9569.3|9559.3|9569.8|9559.8|9568.8|9558.8|5
1639136650000|2021-12-10 11:44:10|9569.5|9559.5|9569.8|9559.8|9569.8|9559.8|9569.5|9559.5|2
1639136660000|2021-12-10 11:44:20|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|1
1639136670000|2021-12-10 11:44:30|9570|9560|9569.5|9559.5|9570|9560|9569.3|9559.3|3
1639136680000|2021-12-10 11:44:40|9570.3|9560.3|9571.3|9561.3|9571.3|9561.3|9570.3|9560.3|4
1639136690000|2021-12-10 11:44:50|9571.5|9561.5|9572.3|9562.3|9572.3|9562.3|9571.5|9561.5|2
1639136700000|2021-12-10 11:45:00|9572|9562|9571.5|9561.5|9572|9562|9571.5|9561.5|3
1639136720000|2021-12-10 11:45:20|9571.8|9561.8|9577|9567|9577|9567|9571.8|9561.8|13
1639136730000|2021-12-10 11:45:30|9576.8|9566.8|9575.3|9565.3|9576.8|9566.8|9575.3|9565.3|3
1639136740000|2021-12-10 11:45:40|9575.5|9565.5|9574.5|9564.5|9575.5|9565.5|9574.5|9564.5|5
1639136750000|2021-12-10 11:45:50|9574.8|9564.8|9575.5|9565.5|9575.5|9565.5|9574.8|9564.8|3
1639136760000|2021-12-10 11:46:00|9575.3|9565.3|9574.3|9564.3|9575.3|9565.3|9573.8|9563.8|3
1639136770000|2021-12-10 11:46:10|9574|9564|9573.8|9563.8|9574|9564|9573.8|9563.8|2
1639136790000|2021-12-10 11:46:30|9574|9564|9572.3|9562.3|9574|9564|9572.3|9562.3|4
1639136800000|2021-12-10 11:46:40|9571.5|9561.5|9571.8|9561.8|9571.8|9561.8|9571.5|9561.5|2
1639136810000|2021-12-10 11:46:50|9572|9562|9571|9561|9572|9562|9570.8|9560.8|3
1639136820000|2021-12-10 11:47:00|9570.8|9560.8|9570.3|9560.3|9570.8|9560.8|9569|9559|8
1639136830000|2021-12-10 11:47:10|9568.8|9558.8|9569.3|9559.3|9569.3|9559.3|9568.8|9558.8|2
1639136850000|2021-12-10 11:47:30|9568.3|9558.3|9569.3|9559.3|9569.5|9559.5|9568.3|9558.3|4
1639136860000|2021-12-10 11:47:40|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|1
1639136870000|2021-12-10 11:47:50|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|9569.5|9559.5|5
1639136880000|2021-12-10 11:48:00|9570|9560|9569.3|9559.3|9570.3|9560.3|9569|9559|5
1639136890000|2021-12-10 11:48:10|9569|9559|9568.3|9558.3|9569.3|9559.3|9568.3|9558.3|7
1639136900000|2021-12-10 11:48:20|9568|9558|9567.8|9557.8|9568.3|9558.3|9567.8|9557.8|5
1639136910000|2021-12-10 11:48:30|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1639136930000|2021-12-10 11:48:50|9567.3|9557.3|9567.3|9557.3|9567.8|9557.8|9567.3|9557.3|5
1639136940000|2021-12-10 11:49:00|9567.5|9557.5|9567.3|9557.3|9567.5|9557.5|9567.3|9557.3|2
1639136950000|2021-12-10 11:49:10|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1639137000000|2021-12-10 11:50:00|9567.3|9557.3|9566.8|9556.8|9567.3|9557.3|9566.8|9556.8|3
1639137010000|2021-12-10 11:50:10|9567|9557|9567|9557|9567|9557|9567|9557|1
1639137020000|2021-12-10 11:50:20|9566.8|9556.8|9566.5|9556.5|9566.8|9556.8|9565.8|9555.8|3
1639137040000|2021-12-10 11:50:40|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9565|9555|6
1639137050000|2021-12-10 11:50:50|9566|9556|9566.3|9556.3|9566.3|9556.3|9566|9556|2
1639137060000|2021-12-10 11:51:00|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1639137070000|2021-12-10 11:51:10|9566.8|9556.8|9566.5|9556.5|9566.8|9556.8|9566.5|9556.5|2
1639137080000|2021-12-10 11:51:20|9565.5|9555.5|9565.8|9555.8|9566|9556|9565|9555|4
1639137090000|2021-12-10 11:51:30|9566|9556|9565.8|9555.8|9566|9556|9565.8|9555.8|2
1639137100000|2021-12-10 11:51:40|9566|9556|9566.3|9556.3|9566.3|9556.3|9565.8|9555.8|4
1639137110000|2021-12-10 11:51:50|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566.3|9556.3|2
1639137120000|2021-12-10 11:52:00|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566.3|9556.3|6
1639137140000|2021-12-10 11:52:20|9566|9556|9565|9555|9566|9556|9565|9555|2
1639137190000|2021-12-10 11:53:10|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|1
1639137200000|2021-12-10 11:53:20|9564.8|9554.8|9562.5|9552.5|9565|9555|9562.5|9552.5|7
1639137230000|2021-12-10 11:53:50|9562.8|9552.8|9563|9553|9563|9553|9562.8|9552.8|2
1639137250000|2021-12-10 11:54:10|9564|9554|9562.5|9552.5|9564.8|9554.8|9562.5|9552.5|8
1639137260000|2021-12-10 11:54:20|9562.3|9552.3|9562.5|9552.5|9562.5|9552.5|9562.3|9552.3|2
1639137270000|2021-12-10 11:54:30|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|1
1639137280000|2021-12-10 11:54:40|9562|9552|9562|9552|9562.3|9552.3|9562|9552|3
1639137290000|2021-12-10 11:54:50|9561.8|9551.8|9562|9552|9562|9552|9561.8|9551.8|2
1639137300000|2021-12-10 11:55:00|9562.5|9552.5|9562|9552|9562.5|9552.5|9562|9552|3
1639137320000|2021-12-10 11:55:20|9561.5|9551.5|9557.3|9547.3|9561.5|9551.5|9557.3|9547.3|7
1639137330000|2021-12-10 11:55:30|9557|9547|9556.8|9546.8|9557.3|9547.3|9556.8|9546.8|4
1639137350000|2021-12-10 11:55:50|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|1
1639137360000|2021-12-10 11:56:00|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1639137370000|2021-12-10 11:56:10|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|1
1639137380000|2021-12-10 11:56:20|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|1
1639137390000|2021-12-10 11:56:30|9556|9546|9556.5|9546.5|9556.5|9546.5|9556|9546|2
1639137400000|2021-12-10 11:56:40|9556.8|9546.8|9557|9547|9557.5|9547.5|9556.8|9546.8|4
1639137410000|2021-12-10 11:56:50|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1639137420000|2021-12-10 11:57:00|9558|9548|9558.8|9548.8|9558.8|9548.8|9558|9548|2
1639137440000|2021-12-10 11:57:20|9558.5|9548.5|9558.8|9548.8|9558.8|9548.8|9558.5|9548.5|2
1639137450000|2021-12-10 11:57:30|9559.3|9549.3|9559.5|9549.5|9559.8|9549.8|9559.3|9549.3|5
1639137460000|2021-12-10 11:57:40|9559.8|9549.8|9560|9550|9560|9550|9559.8|9549.8|2
1639137470000|2021-12-10 11:57:50|9559.8|9549.8|9559.5|9549.5|9560|9550|9559.5|9549.5|5
1639137480000|2021-12-10 11:58:00|9559.8|9549.8|9558.8|9548.8|9560.5|9550.5|9558.8|9548.8|9
1639137490000|2021-12-10 11:58:10|9558.5|9548.5|9557.3|9547.3|9558.5|9548.5|9557.3|9547.3|8
1639137500000|2021-12-10 11:58:20|9557|9547|9556.5|9546.5|9557.8|9547.8|9556.5|9546.5|7
1639137520000|2021-12-10 11:58:40|9557|9547|9556.5|9546.5|9557.5|9547.5|9556.5|9546.5|5
1639137530000|2021-12-10 11:58:50|9557|9547|9557.8|9547.8|9558|9548|9557|9547|3
1639137540000|2021-12-10 11:59:00|9558|9548|9557.5|9547.5|9558|9548|9557.5|9547.5|5
1639137550000|2021-12-10 11:59:10|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1639137560000|2021-12-10 11:59:20|9557|9547|9556|9546|9557|9547|9556|9546|8
1639137600000|2021-12-10 12:00:00|9556.3|9546.3|9556.5|9546.5|9556.5|9546.5|9556.3|9546.3|4
1639137610000|2021-12-10 12:00:10|9556.3|9546.3|9556|9546|9556.8|9546.8|9555.8|9545.8|5
1639137620000|2021-12-10 12:00:20|9556.5|9546.5|9557.5|9547.5|9557.5|9547.5|9556.5|9546.5|3
1639137630000|2021-12-10 12:00:30|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1639137640000|2021-12-10 12:00:40|9557.8|9547.8|9558|9548|9558|9548|9557.8|9547.8|2
1639137650000|2021-12-10 12:00:50|9557.8|9547.8|9557.5|9547.5|9557.8|9547.8|9557.5|9547.5|2
1639137660000|2021-12-10 12:01:00|9557.3|9547.3|9557.5|9547.5|9557.8|9547.8|9557.3|9547.3|4
1639137670000|2021-12-10 12:01:10|9557|9547|9556.3|9546.3|9557.3|9547.3|9555.3|9545.3|9
1639137680000|2021-12-10 12:01:20|9556.5|9546.5|9556.3|9546.3|9556.5|9546.5|9556.3|9546.3|2
1639137700000|2021-12-10 12:01:40|9556.5|9546.5|9556.5|9546.5|9556.8|9546.8|9556.5|9546.5|3
1639137720000|2021-12-10 12:02:00|9557.3|9547.3|9560|9550|9560|9550|9557.3|9547.3|6
1639137730000|2021-12-10 12:02:10|9561.3|9551.3|9559.8|9549.8|9561.3|9551.3|9559.3|9549.3|7
1639137740000|2021-12-10 12:02:20|9559.5|9549.5|9558.8|9548.8|9559.8|9549.8|9558.5|9548.5|14
1639137750000|2021-12-10 12:02:30|9559|9549|9559.5|9549.5|9559.5|9549.5|9559|9549|3
1639137760000|2021-12-10 12:02:40|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|1
1639137780000|2021-12-10 12:03:00|9559.5|9549.5|9559|9549|9559.8|9549.8|9558.3|9548.3|8
1639137790000|2021-12-10 12:03:10|9558.8|9548.8|9558|9548|9558.8|9548.8|9558|9548|3
1639137800000|2021-12-10 12:03:20|9557.8|9547.8|9557.5|9547.5|9558|9548|9557.5|9547.5|7
1639137810000|2021-12-10 12:03:30|9557.8|9547.8|9557.3|9547.3|9557.8|9547.8|9557.3|9547.3|5
1639137820000|2021-12-10 12:03:40|9557.8|9547.8|9557.5|9547.5|9557.8|9547.8|9557|9547|3
1639137840000|2021-12-10 12:04:00|9557.8|9547.8|9558|9548|9558|9548|9557.8|9547.8|4
1639137850000|2021-12-10 12:04:10|9558.8|9548.8|9559.3|9549.3|9559.3|9549.3|9558|9548|5
1639137860000|2021-12-10 12:04:20|9559|9549|9558.3|9548.3|9559|9549|9558|9548|3
1639137870000|2021-12-10 12:04:30|9558.5|9548.5|9559|9549|9559|9549|9558.5|9548.5|3
1639137880000|2021-12-10 12:04:40|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1639137900000|2021-12-10 12:05:00|9559.5|9549.5|9558.5|9548.5|9559.5|9549.5|9558.3|9548.3|9
1639137910000|2021-12-10 12:05:10|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558|9548|3
1639137930000|2021-12-10 12:05:30|9558.5|9548.5|9558.5|9548.5|9558.8|9548.8|9558.5|9548.5|3
1639137940000|2021-12-10 12:05:40|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.5|9548.5|3
1639137950000|2021-12-10 12:05:50|9558.5|9548.5|9558.8|9548.8|9558.8|9548.8|9558.5|9548.5|4
1639137960000|2021-12-10 12:06:00|9558.5|9548.5|9557.8|9547.8|9558.5|9548.5|9557.5|9547.5|4
1639137970000|2021-12-10 12:06:10|9557|9547|9558.5|9548.5|9558.8|9548.8|9556.8|9546.8|10
1639137980000|2021-12-10 12:06:20|9558.8|9548.8|9559.3|9549.3|9559.8|9549.8|9558.3|9548.3|12
1639137990000|2021-12-10 12:06:30|9559.5|9549.5|9559.8|9549.8|9559.8|9549.8|9559.5|9549.5|2
1639138010000|2021-12-10 12:06:50|9560.8|9550.8|9561.5|9551.5|9562|9552|9560.8|9550.8|4
1639138020000|2021-12-10 12:07:00|9561.8|9551.8|9560.8|9550.8|9561.8|9551.8|9560|9550|9
1639138030000|2021-12-10 12:07:10|9560.5|9550.5|9559.3|9549.3|9560.5|9550.5|9559.3|9549.3|5
1639138040000|2021-12-10 12:07:20|9558.8|9548.8|9557.8|9547.8|9558.8|9548.8|9557.5|9547.5|3
1639138050000|2021-12-10 12:07:30|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1639138060000|2021-12-10 12:07:40|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1639138070000|2021-12-10 12:07:50|9557.8|9547.8|9558.3|9548.3|9558.3|9548.3|9557.8|9547.8|4
1639138080000|2021-12-10 12:08:00|9558.8|9548.8|9559.8|9549.8|9559.8|9549.8|9558.8|9548.8|2
1639138090000|2021-12-10 12:08:10|9559.3|9549.3|9559.8|9549.8|9559.8|9549.8|9558.8|9548.8|6
1639138100000|2021-12-10 12:08:20|9560|9550|9559.5|9549.5|9560|9550|9559.3|9549.3|5
1639138110000|2021-12-10 12:08:30|9559.3|9549.3|9558.5|9548.5|9559.3|9549.3|9558.3|9548.3|7
1639138120000|2021-12-10 12:08:40|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1639138130000|2021-12-10 12:08:50|9558.5|9548.5|9559.8|9549.8|9559.8|9549.8|9558.5|9548.5|5
1639138140000|2021-12-10 12:09:00|9559.5|9549.5|9557.3|9547.3|9559.5|9549.5|9557.3|9547.3|9
1639138150000|2021-12-10 12:09:10|9557.5|9547.5|9557.8|9547.8|9557.8|9547.8|9557.5|9547.5|4
1639138170000|2021-12-10 12:09:30|9557.5|9547.5|9557.3|9547.3|9557.5|9547.5|9557.3|9547.3|4
1639138180000|2021-12-10 12:09:40|9557|9547|9557.3|9547.3|9557.5|9547.5|9557|9547|4
1639138190000|2021-12-10 12:09:50|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1639138200000|2021-12-10 12:10:00|9557.8|9547.8|9559|9549|9559|9549|9557.5|9547.5|8
1639138210000|2021-12-10 12:10:10|9558.3|9548.3|9558.8|9548.8|9558.8|9548.8|9558.3|9548.3|3
1639138230000|2021-12-10 12:10:30|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|1
1639138240000|2021-12-10 12:10:40|9558.8|9548.8|9558.3|9548.3|9559|9549|9558.3|9548.3|7
1639138250000|2021-12-10 12:10:50|9558|9548|9558.8|9548.8|9558.8|9548.8|9558|9548|6
1639138260000|2021-12-10 12:11:00|9558.5|9548.5|9558.3|9548.3|9558.5|9548.5|9558.3|9548.3|2
1639138280000|2021-12-10 12:11:20|9558|9548|9558|9548|9558|9548|9557.8|9547.8|3
1639138290000|2021-12-10 12:11:30|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1639138300000|2021-12-10 12:11:40|9558|9548|9558|9548|9558.3|9548.3|9558|9548|3
1639138320000|2021-12-10 12:12:00|9558.5|9548.5|9557.8|9547.8|9558.5|9548.5|9557.5|9547.5|5
1639138330000|2021-12-10 12:12:10|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1639138340000|2021-12-10 12:12:20|9557.8|9547.8|9558|9548|9558|9548|9557.5|9547.5|3
1639138350000|2021-12-10 12:12:30|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9557|9547|4
1639138360000|2021-12-10 12:12:40|9557.8|9547.8|9557.8|9547.8|9558|9548|9557.5|9547.5|4
1639138370000|2021-12-10 12:12:50|9557.5|9547.5|9557.5|9547.5|9558|9548|9557.5|9547.5|5
1639138390000|2021-12-10 12:13:10|9557|9547|9557|9547|9557.3|9547.3|9557|9547|3
1639138400000|2021-12-10 12:13:20|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1639138410000|2021-12-10 12:13:30|9557|9547|9557|9547|9557|9547|9556.8|9546.8|3
1639138430000|2021-12-10 12:13:50|9556.5|9546.5|9557|9547|9557|9547|9556.5|9546.5|2
1639138440000|2021-12-10 12:14:00|9558|9548|9557.3|9547.3|9558|9548|9556.8|9546.8|6
1639138450000|2021-12-10 12:14:10|9557|9547|9557.3|9547.3|9557.3|9547.3|9557|9547|2
1639138460000|2021-12-10 12:14:20|9557|9547|9556.8|9546.8|9557|9547|9556.8|9546.8|2
1639138470000|2021-12-10 12:14:30|9556.5|9546.5|9556.3|9546.3|9556.8|9546.8|9556.3|9546.3|4
1639138480000|2021-12-10 12:14:40|9556|9546|9554.5|9544.5|9556|9546|9554.3|9544.3|9
1639138490000|2021-12-10 12:14:50|9554.3|9544.3|9556|9546|9557|9547|9554.3|9544.3|6
1639138500000|2021-12-10 12:15:00|9555.8|9545.8|9556|9546|9556|9546|9555.8|9545.8|2
1639138510000|2021-12-10 12:15:10|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|1
1639138530000|2021-12-10 12:15:30|9556.5|9546.5|9556.8|9546.8|9557.3|9547.3|9556.5|9546.5|4
1639138540000|2021-12-10 12:15:40|9556.3|9546.3|9557.3|9547.3|9557.3|9547.3|9556.3|9546.3|6
1639138550000|2021-12-10 12:15:50|9557|9547|9557|9547|9557|9547|9556.5|9546.5|5
1639138560000|2021-12-10 12:16:00|9556.8|9546.8|9557.3|9547.3|9557.3|9547.3|9556.8|9546.8|3
1639138570000|2021-12-10 12:16:10|9557|9547|9556.5|9546.5|9557|9547|9556.5|9546.5|3
1639138580000|2021-12-10 12:16:20|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|1
1639138590000|2021-12-10 12:16:30|9556|9546|9557.3|9547.3|9557.3|9547.3|9556|9546|8
1639138600000|2021-12-10 12:16:40|9557.5|9547.5|9557.3|9547.3|9558|9548|9556.8|9546.8|9
1639138610000|2021-12-10 12:16:50|9557.5|9547.5|9557|9547|9557.5|9547.5|9557|9547|3
1639138620000|2021-12-10 12:17:00|9557.3|9547.3|9557.3|9547.3|9557.5|9547.5|9557|9547|5
1639138630000|2021-12-10 12:17:10|9557|9547|9556.8|9546.8|9557|9547|9556.8|9546.8|4
1639138640000|2021-12-10 12:17:20|9557|9547|9556.8|9546.8|9557|9547|9556.8|9546.8|4
1639138650000|2021-12-10 12:17:30|9557|9547|9556.8|9546.8|9557|9547|9556.8|9546.8|2
1639138660000|2021-12-10 12:17:40|9557|9547|9557.3|9547.3|9557.3|9547.3|9557|9547|2
1639138670000|2021-12-10 12:17:50|9557|9547|9556.8|9546.8|9557.5|9547.5|9556.8|9546.8|5
1639138700000|2021-12-10 12:18:20|9557|9547|9558.3|9548.3|9558.8|9548.8|9557|9547|6
1639138710000|2021-12-10 12:18:30|9558.5|9548.5|9559|9549|9559|9549|9558.5|9548.5|3
1639138720000|2021-12-10 12:18:40|9558.8|9548.8|9557.5|9547.5|9559|9549|9557.5|9547.5|4
1639138730000|2021-12-10 12:18:50|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9556.8|9546.8|3
1639138740000|2021-12-10 12:19:00|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.3|9547.3|3
1639138760000|2021-12-10 12:19:20|9557.8|9547.8|9557.3|9547.3|9557.8|9547.8|9557.3|9547.3|3
1639138770000|2021-12-10 12:19:30|9557|9547|9556.3|9546.3|9557|9547|9556.3|9546.3|4
1639138780000|2021-12-10 12:19:40|9556|9546|9555.8|9545.8|9556|9546|9555.8|9545.8|2
1639138790000|2021-12-10 12:19:50|9556|9546|9556.3|9546.3|9556.5|9546.5|9556|9546|4
1639138800000|2021-12-10 12:20:00|9556|9546|9555.5|9545.5|9556|9546|9555.5|9545.5|6
1639138820000|2021-12-10 12:20:20|9555.3|9545.3|9555.5|9545.5|9555.5|9545.5|9555|9545|6
1639138830000|2021-12-10 12:20:30|9556.8|9546.8|9556.3|9546.3|9557|9547|9556.3|9546.3|6
1639138840000|2021-12-10 12:20:40|9556.5|9546.5|9557|9547|9557|9547|9556.5|9546.5|5
1639138850000|2021-12-10 12:20:50|9557.3|9547.3|9557|9547|9557.5|9547.5|9556.5|9546.5|9
1639138860000|2021-12-10 12:21:00|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557|9547|3
1639138870000|2021-12-10 12:21:10|9557.5|9547.5|9559.3|9549.3|9559.5|9549.5|9557.3|9547.3|8
1639138880000|2021-12-10 12:21:20|9559|9549|9558.8|9548.8|9559|9549|9558.8|9548.8|6
1639138890000|2021-12-10 12:21:30|9559|9549|9559|9549|9559|9549|9558.5|9548.5|5
1639138900000|2021-12-10 12:21:40|9559.5|9549.5|9560|9550|9560|9550|9558.8|9548.8|7
1639138910000|2021-12-10 12:21:50|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.5|9549.5|3
1639138920000|2021-12-10 12:22:00|9559.5|9549.5|9562|9552|9562.3|9552.3|9559.5|9549.5|11
1639138940000|2021-12-10 12:22:20|9561.5|9551.5|9563.3|9553.3|9563.5|9553.5|9561.3|9551.3|8
1639138950000|2021-12-10 12:22:30|9563.5|9553.5|9566|9556|9566|9556|9563.5|9553.5|13
1639138960000|2021-12-10 12:22:40|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1639138970000|2021-12-10 12:22:50|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1639138980000|2021-12-10 12:23:00|9565.8|9555.8|9564.8|9554.8|9565.8|9555.8|9564|9554|5
1639139000000|2021-12-10 12:23:20|9564.3|9554.3|9564|9554|9564.3|9554.3|9563.8|9553.8|4
1639139010000|2021-12-10 12:23:30|9563.8|9553.8|9563.5|9553.5|9563.8|9553.8|9563.5|9553.5|2
1639139020000|2021-12-10 12:23:40|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1639139030000|2021-12-10 12:23:50|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1639139060000|2021-12-10 12:24:20|9562.8|9552.8|9562.8|9552.8|9563|9553|9562.8|9552.8|3
1639139080000|2021-12-10 12:24:40|9562.5|9552.5|9562.3|9552.3|9562.5|9552.5|9562.3|9552.3|2
1639139140000|2021-12-10 12:25:40|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|1
1639139150000|2021-12-10 12:25:50|9560.5|9550.5|9558|9548|9560.5|9550.5|9558|9548|2
1639139160000|2021-12-10 12:26:00|9557.8|9547.8|9557|9547|9557.8|9547.8|9557|9547|2
1639139170000|2021-12-10 12:26:10|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1639139180000|2021-12-10 12:26:20|9557|9547|9557|9547|9557|9547|9556.8|9546.8|3
1639139200000|2021-12-10 12:26:40|9557.3|9547.3|9557.8|9547.8|9558.5|9548.5|9557.3|9547.3|5
1639139210000|2021-12-10 12:26:50|9557.5|9547.5|9557.3|9547.3|9557.8|9547.8|9557.3|9547.3|7
1639139220000|2021-12-10 12:27:00|9557|9547|9557|9547|9557|9547|9556.8|9546.8|3
1639139230000|2021-12-10 12:27:10|9556.3|9546.3|9552.5|9542.5|9556.3|9546.3|9552.5|9542.5|2
1639139240000|2021-12-10 12:27:20|9552|9542|9551.8|9541.8|9552.3|9542.3|9551.8|9541.8|4
1639139250000|2021-12-10 12:27:30|9551.5|9541.5|9553.5|9543.5|9553.5|9543.5|9551.5|9541.5|4
1639139260000|2021-12-10 12:27:40|9553.8|9543.8|9554.3|9544.3|9554.3|9544.3|9553.8|9543.8|3
1639139270000|2021-12-10 12:27:50|9554.5|9544.5|9554.8|9544.8|9555|9545|9554.5|9544.5|6
1639139280000|2021-12-10 12:28:00|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|1
1639139290000|2021-12-10 12:28:10|9554.3|9544.3|9553.3|9543.3|9554.5|9544.5|9553.3|9543.3|5
1639139300000|2021-12-10 12:28:20|9553.5|9543.5|9553.8|9543.8|9553.8|9543.8|9553.5|9543.5|2
1639139310000|2021-12-10 12:28:30|9554|9544|9554|9544|9554|9544|9554|9544|1
1639139320000|2021-12-10 12:28:40|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.3|9543.3|5
1639139330000|2021-12-10 12:28:50|9553.8|9543.8|9554.8|9544.8|9554.8|9544.8|9553.8|9543.8|2
1639139340000|2021-12-10 12:29:00|9555|9545|9555.5|9545.5|9556|9546|9555|9545|4
1639139350000|2021-12-10 12:29:10|9556.6|9546.6|9558.5|9548.5|9558.8|9548.8|9556.6|9546.6|4
1639139360000|2021-12-10 12:29:20|9558.8|9548.8|9558.5|9548.5|9558.8|9548.8|9558.5|9548.5|2
1639139370000|2021-12-10 12:29:30|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.5|9548.5|5
1639139380000|2021-12-10 12:29:40|9559|9549|9559|9549|9559|9549|9559|9549|1
1639139400000|2021-12-10 12:30:00|9558.8|9548.8|9557.3|9547.3|9558.8|9548.8|9556.8|9546.8|6
1639139410000|2021-12-10 12:30:10|9558.3|9548.3|9559|9549|9559|9549|9558.3|9548.3|4
1639139420000|2021-12-10 12:30:20|9558.5|9548.5|9558.8|9548.8|9559|9549|9558.5|9548.5|6
1639139430000|2021-12-10 12:30:30|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|1
1639139440000|2021-12-10 12:30:40|9558.3|9548.3|9557|9547|9558.3|9548.3|9556.8|9546.8|5
1639139450000|2021-12-10 12:30:50|9556|9546|9556.3|9546.3|9556.3|9546.3|9556|9546|2
1639139460000|2021-12-10 12:31:00|9556.5|9546.5|9557.5|9547.5|9557.8|9547.8|9556.5|9546.5|4
1639139470000|2021-12-10 12:31:10|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1639139480000|2021-12-10 12:31:20|9557|9547|9557|9547|9557|9547|9557|9547|1
1639139490000|2021-12-10 12:31:30|9557.5|9547.5|9556.5|9546.5|9557.8|9547.8|9556.3|9546.3|6
1639139500000|2021-12-10 12:31:40|9557.5|9547.5|9558.8|9548.8|9558.8|9548.8|9557.5|9547.5|5
1639139510000|2021-12-10 12:31:50|9558.5|9548.5|9558.3|9548.3|9558.8|9548.8|9558.3|9548.3|3
1639139520000|2021-12-10 12:32:00|9558.8|9548.8|9561|9551|9561|9551|9558.8|9548.8|12
1639139530000|2021-12-10 12:32:10|9560.8|9550.8|9560.8|9550.8|9561|9551|9560.8|9550.8|3
1639139540000|2021-12-10 12:32:20|9560.5|9550.5|9560.3|9550.3|9560.8|9550.8|9560.3|9550.3|3
1639139550000|2021-12-10 12:32:30|9560|9550|9562.5|9552.5|9562.8|9552.8|9560|9550|6
1639139560000|2021-12-10 12:32:40|9561.5|9551.5|9559.3|9549.3|9561.5|9551.5|9559.3|9549.3|3
1639139570000|2021-12-10 12:32:50|9559|9549|9558.8|9548.8|9559|9549|9558.5|9548.5|4
1639139580000|2021-12-10 12:33:00|9559|9549|9559.3|9549.3|9559.5|9549.5|9559|9549|3
1639139590000|2021-12-10 12:33:10|9558.5|9548.5|9560|9550|9560.3|9550.3|9558.5|9548.5|7
1639139600000|2021-12-10 12:33:20|9559|9549|9556|9546|9559|9549|9555.8|9545.8|5
1639139610000|2021-12-10 12:33:30|9556.5|9546.5|9552.1|9542.1|9556.8|9546.8|9552|9542|8
1639139620000|2021-12-10 12:33:40|9552.3|9542.3|9549.3|9539.3|9552.3|9542.3|9549.3|9539.3|6
1639139630000|2021-12-10 12:33:50|9548.1|9538.1|9548.8|9538.8|9548.8|9538.8|9548.1|9538.1|3
1639139640000|2021-12-10 12:34:00|9549.3|9539.3|9549|9539|9550.3|9540.3|9547.9|9537.9|9
1639139650000|2021-12-10 12:34:10|9548.8|9538.8|9552|9542|9552.3|9542.3|9548.8|9538.8|9
1639139660000|2021-12-10 12:34:20|9551.8|9541.8|9552|9542|9552.3|9542.3|9551.8|9541.8|5
1639139670000|2021-12-10 12:34:30|9551|9541|9548.5|9538.5|9551|9541|9548.5|9538.5|6
1639139680000|2021-12-10 12:34:40|9548.8|9538.8|9546|9536|9548.8|9538.8|9544|9534|12
1639139690000|2021-12-10 12:34:50|9546.5|9536.5|9549|9539|9549|9539|9546.5|9536.5|10
1639139700000|2021-12-10 12:35:00|9548.8|9538.8|9551|9541|9551|9541|9548.5|9538.5|8
1639139710000|2021-12-10 12:35:10|9552|9542|9551.3|9541.3|9553.3|9543.3|9547.1|9537.1|17
1639139720000|2021-12-10 12:35:20|9552.5|9542.5|9552.5|9542.5|9553|9543|9552|9542|8
1639139730000|2021-12-10 12:35:30|9552.3|9542.3|9549.9|9539.9|9552.3|9542.3|9549.8|9539.8|12
1639139740000|2021-12-10 12:35:40|9549.8|9539.8|9548.8|9538.8|9549.8|9539.8|9548.5|9538.5|5
1639139750000|2021-12-10 12:35:50|9548.4|9538.4|9548|9538|9548.5|9538.5|9548|9538|3
1639139760000|2021-12-10 12:36:00|9547|9537|9547|9537|9547|9537|9547|9537|1
1639139770000|2021-12-10 12:36:10|9546.8|9536.8|9547|9537|9547|9537|9546.8|9536.8|6
1639139780000|2021-12-10 12:36:20|9548|9538|9547.3|9537.3|9548.3|9538.3|9547|9537|4
1639139800000|2021-12-10 12:36:40|9547|9537|9545.6|9535.6|9547|9537|9545.6|9535.6|5
1639139810000|2021-12-10 12:36:50|9544.4|9534.4|9544.5|9534.5|9544.5|9534.5|9543|9533|6
1639139820000|2021-12-10 12:37:00|9545|9535|9545|9535|9545.5|9535.5|9544.3|9534.3|9
1639139830000|2021-12-10 12:37:10|9543.8|9533.8|9544.5|9534.5|9545|9535|9543.8|9533.8|8
1639139840000|2021-12-10 12:37:20|9544.8|9534.8|9545|9535|9545|9535|9544.5|9534.5|6
1639139850000|2021-12-10 12:37:30|9545.8|9535.8|9544.8|9534.8|9545.8|9535.8|9544.5|9534.5|9
1639139860000|2021-12-10 12:37:40|9549.9|9539.9|9546|9536|9551.8|9541.8|9545.5|9535.5|9
1639139870000|2021-12-10 12:37:50|9546.5|9536.5|9548.8|9538.8|9548.8|9538.8|9546.5|9536.5|7
1639139880000|2021-12-10 12:38:00|9549.3|9539.3|9546.5|9536.5|9549.3|9539.3|9546.5|9536.5|10
1639139890000|2021-12-10 12:38:10|9547|9537|9544.5|9534.5|9547|9537|9544.3|9534.3|10
1639139900000|2021-12-10 12:38:20|9545|9535|9545.5|9535.5|9545.5|9535.5|9545|9535|4
1639139910000|2021-12-10 12:38:30|9545.3|9535.3|9543.3|9533.3|9545.3|9535.3|9543.3|9533.3|4
1639139920000|2021-12-10 12:38:40|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543|9533|4
1639139940000|2021-12-10 12:39:00|9543|9533|9543|9533|9543.3|9533.3|9542.8|9532.8|4
1639139950000|2021-12-10 12:39:10|9543.3|9533.3|9542.3|9532.3|9543.3|9533.3|9542.3|9532.3|10
1639139960000|2021-12-10 12:39:20|9542.5|9532.5|9542.3|9532.3|9542.5|9532.5|9541.8|9531.8|5
1639139970000|2021-12-10 12:39:30|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1639139980000|2021-12-10 12:39:40|9543|9533|9543|9533|9543|9533|9543|9533|1
1639139990000|2021-12-10 12:39:50|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1639140000000|2021-12-10 12:40:00|9544|9534|9545.8|9535.8|9546|9536|9544|9534|6
1639140010000|2021-12-10 12:40:10|9545.5|9535.5|9545.3|9535.3|9545.5|9535.5|9545|9535|4
1639140020000|2021-12-10 12:40:20|9545|9535|9544|9534|9545.3|9535.3|9544|9534|9
1639140030000|2021-12-10 12:40:30|9543.8|9533.8|9544.3|9534.3|9544.3|9534.3|9543.8|9533.8|2
1639140040000|2021-12-10 12:40:40|9543.8|9533.8|9544|9534|9544|9534|9543.8|9533.8|2
1639140050000|2021-12-10 12:40:50|9544.3|9534.3|9545.8|9535.8|9546|9536|9544.3|9534.3|4
1639140060000|2021-12-10 12:41:00|9545.5|9535.5|9543.3|9533.3|9545.5|9535.5|9543.3|9533.3|7
1639140070000|2021-12-10 12:41:10|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1639140080000|2021-12-10 12:41:20|9543.5|9533.5|9543.5|9533.5|9543.8|9533.8|9543.3|9533.3|5
1639140090000|2021-12-10 12:41:30|9543|9533|9543.5|9533.5|9544|9534|9543|9533|6
1639140100000|2021-12-10 12:41:40|9544|9534|9546.5|9536.5|9546.5|9536.5|9544|9534|3
1639140110000|2021-12-10 12:41:50|9547|9537|9547|9537|9547|9537|9547|9537|1
1639140120000|2021-12-10 12:42:00|9548|9538|9548|9538|9548.3|9538.3|9547.8|9537.8|5
1639140130000|2021-12-10 12:42:10|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9546.8|9536.8|6
1639140140000|2021-12-10 12:42:20|9547.5|9537.5|9547|9537|9547.5|9537.5|9547|9537|9
1639140150000|2021-12-10 12:42:30|9546.8|9536.8|9546.3|9536.3|9547|9537|9546.3|9536.3|4
1639140180000|2021-12-10 12:43:00|9545.8|9535.8|9545.3|9535.3|9545.8|9535.8|9545.3|9535.3|2
1639140190000|2021-12-10 12:43:10|9545.5|9535.5|9546|9536|9546|9536|9545.5|9535.5|3
1639140240000|2021-12-10 12:44:00|9546.8|9536.8|9547|9537|9547|9537|9546.8|9536.8|2
1639140270000|2021-12-10 12:44:30|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.5|9536.5|3
1639140290000|2021-12-10 12:44:50|9547|9537|9547.3|9537.3|9547.3|9537.3|9547|9537|2
1639140300000|2021-12-10 12:45:00|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9547.3|9537.3|2
1639140320000|2021-12-10 12:45:20|9547|9537|9547.3|9537.3|9547.3|9537.3|9547|9537|2
1639140370000|2021-12-10 12:46:10|9548.3|9538.3|9549.3|9539.3|9549.8|9539.8|9548|9538|12
1639140380000|2021-12-10 12:46:20|9548.8|9538.8|9549.5|9539.5|9549.5|9539.5|9548.8|9538.8|5
1639140400000|2021-12-10 12:46:40|9549.8|9539.8|9553.3|9543.3|9553.8|9543.8|9549.8|9539.8|9
1639140410000|2021-12-10 12:46:50|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|9551.5|9541.5|5
1639140420000|2021-12-10 12:47:00|9552.5|9542.5|9553.8|9543.8|9553.8|9543.8|9552.5|9542.5|4
1639140430000|2021-12-10 12:47:10|9553.5|9543.5|9553|9543|9554|9544|9552.5|9542.5|8
1639140440000|2021-12-10 12:47:20|9553.3|9543.3|9554|9544|9554.5|9544.5|9553.3|9543.3|8
1639140450000|2021-12-10 12:47:30|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|1
1639140460000|2021-12-10 12:47:40|9555|9545|9557.3|9547.3|9557.3|9547.3|9555|9545|9
1639140470000|2021-12-10 12:47:50|9557|9547|9557.8|9547.8|9557.8|9547.8|9556.5|9546.5|7
1639140480000|2021-12-10 12:48:00|9557.5|9547.5|9559|9549|9559|9549|9556.8|9546.8|9
1639140490000|2021-12-10 12:48:10|9558.8|9548.8|9557.8|9547.8|9558.8|9548.8|9557.8|9547.8|5
1639140500000|2021-12-10 12:48:20|9558|9548|9557.5|9547.5|9558|9548|9557.5|9547.5|4
1639140510000|2021-12-10 12:48:30|9558|9548|9557.5|9547.5|9558|9548|9557.5|9547.5|5
1639140520000|2021-12-10 12:48:40|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557|9547|5
1639140540000|2021-12-10 12:49:00|9557|9547|9554.8|9544.8|9557.5|9547.5|9554.8|9544.8|9
1639140550000|2021-12-10 12:49:10|9555|9545|9554|9544|9555|9545|9554|9544|7
1639140560000|2021-12-10 12:49:20|9554.5|9544.5|9553.8|9543.8|9555.8|9545.8|9553.8|9543.8|4
1639140570000|2021-12-10 12:49:30|9554|9544|9554.8|9544.8|9554.8|9544.8|9554|9544|3
1639140580000|2021-12-10 12:49:40|9554.3|9544.3|9553.8|9543.8|9554.3|9544.3|9553.8|9543.8|2
1639140600000|2021-12-10 12:50:00|9554|9544|9554.8|9544.8|9555|9545|9554|9544|9
1639140610000|2021-12-10 12:50:10|9555|9545|9554.8|9544.8|9555.3|9545.3|9554.8|9544.8|7
1639140620000|2021-12-10 12:50:20|9554.5|9544.5|9554.8|9544.8|9554.8|9544.8|9554.5|9544.5|8
1639140630000|2021-12-10 12:50:30|9554.3|9544.3|9554.8|9544.8|9555|9545|9554.3|9544.3|4
1639140640000|2021-12-10 12:50:40|9554.5|9544.5|9554.5|9544.5|9554.8|9544.8|9554.5|9544.5|3
1639140660000|2021-12-10 12:51:00|9554.8|9544.8|9554.5|9544.5|9554.8|9544.8|9554.5|9544.5|2
1639140670000|2021-12-10 12:51:10|9554.8|9544.8|9553.8|9543.8|9554.8|9544.8|9553.8|9543.8|5
1639140680000|2021-12-10 12:51:20|9553.5|9543.5|9553.5|9543.5|9554|9544|9553.3|9543.3|6
1639140690000|2021-12-10 12:51:30|9553.8|9543.8|9553.5|9543.5|9553.8|9543.8|9553.5|9543.5|2
1639140700000|2021-12-10 12:51:40|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|1
1639140730000|2021-12-10 12:52:10|9553.5|9543.5|9553.8|9543.8|9553.8|9543.8|9553.5|9543.5|2
1639140750000|2021-12-10 12:52:30|9554|9544|9555|9545|9555.5|9545.5|9554|9544|4
1639140760000|2021-12-10 12:52:40|9555.3|9545.3|9553.8|9543.8|9555.3|9545.3|9553.8|9543.8|4
1639140780000|2021-12-10 12:53:00|9554|9544|9555.5|9545.5|9555.5|9545.5|9554|9544|3
1639140790000|2021-12-10 12:53:10|9555.8|9545.8|9555.5|9545.5|9555.8|9545.8|9555.5|9545.5|2
1639140800000|2021-12-10 12:53:20|9555.3|9545.3|9554.3|9544.3|9555.3|9545.3|9554.3|9544.3|2
1639140810000|2021-12-10 12:53:30|9554|9544|9555.3|9545.3|9555.3|9545.3|9553.5|9543.5|9
1639140820000|2021-12-10 12:53:40|9555|9545|9555|9545|9555|9545|9555|9545|1
1639140830000|2021-12-10 12:53:50|9555.3|9545.3|9555|9545|9555.3|9545.3|9554.3|9544.3|6
1639140840000|2021-12-10 12:54:00|9554.8|9544.8|9553.8|9543.8|9554.8|9544.8|9553.5|9543.5|9
1639140850000|2021-12-10 12:54:10|9554|9544|9559.3|9549.3|9559.3|9549.3|9554|9544|11
1639140860000|2021-12-10 12:54:20|9559.5|9549.5|9558.8|9548.8|9559.5|9549.5|9558.8|9548.8|8
1639140870000|2021-12-10 12:54:30|9558.5|9548.5|9556.5|9546.5|9558.5|9548.5|9555.8|9545.8|4
1639140880000|2021-12-10 12:54:40|9556|9546|9556.3|9546.3|9556.5|9546.5|9555.3|9545.3|6
1639140890000|2021-12-10 12:54:50|9556.5|9546.5|9555.3|9545.3|9556.5|9546.5|9555.3|9545.3|3
1639140900000|2021-12-10 12:55:00|9555|9545|9554.8|9544.8|9555.5|9545.5|9554.8|9544.8|6
1639140910000|2021-12-10 12:55:10|9554.5|9544.5|9554.8|9544.8|9554.8|9544.8|9554.5|9544.5|10
1639140920000|2021-12-10 12:55:20|9554.5|9544.5|9554|9544|9554.8|9544.8|9553.8|9543.8|5
1639140930000|2021-12-10 12:55:30|9554.3|9544.3|9554.3|9544.3|9555.3|9545.3|9554|9544|6
1639140940000|2021-12-10 12:55:40|9554.5|9544.5|9554.3|9544.3|9554.8|9544.8|9553.8|9543.8|10
1639140950000|2021-12-10 12:55:50|9554|9544|9555|9545|9555|9545|9554|9544|4
1639140960000|2021-12-10 12:56:00|9554.8|9544.8|9556|9546|9556.3|9546.3|9554.5|9544.5|9
1639140970000|2021-12-10 12:56:10|9555.8|9545.8|9554.5|9544.5|9556.3|9546.3|9554.5|9544.5|7
1639140980000|2021-12-10 12:56:20|9554|9544|9554.8|9544.8|9554.8|9544.8|9554|9544|3
1639140990000|2021-12-10 12:56:30|9556.5|9546.5|9556.3|9546.3|9557|9547|9556.3|9546.3|6
1639141000000|2021-12-10 12:56:40|9556.5|9546.5|9558.5|9548.5|9559|9549|9556.5|9546.5|6
1639141010000|2021-12-10 12:56:50|9559|9549|9558.8|9548.8|9559.8|9549.8|9558.8|9548.8|9
1639141020000|2021-12-10 12:57:00|9559.3|9549.3|9557.5|9547.5|9559.3|9549.3|9557|9547|15
1639141030000|2021-12-10 12:57:10|9557.8|9547.8|9558.8|9548.8|9559|9549|9557.8|9547.8|7
1639141040000|2021-12-10 12:57:20|9559|9549|9560.5|9550.5|9560.8|9550.8|9559|9549|6
1639141050000|2021-12-10 12:57:30|9560.3|9550.3|9561|9551|9561.3|9551.3|9560.3|9550.3|8
1639141060000|2021-12-10 12:57:40|9561.3|9551.3|9561.3|9551.3|9561.5|9551.5|9560.8|9550.8|7
1639141070000|2021-12-10 12:57:50|9561|9551|9559.5|9549.5|9561|9551|9559.5|9549.5|4
1639141080000|2021-12-10 12:58:00|9560.3|9550.3|9560.3|9550.3|9560.5|9550.5|9560|9550|7
1639141090000|2021-12-10 12:58:10|9560.5|9550.5|9561|9551|9561.3|9551.3|9560.5|9550.5|5
1639141110000|2021-12-10 12:58:30|9561.8|9551.8|9564.5|9554.5|9565|9555|9561.8|9551.8|14
1639141120000|2021-12-10 12:58:40|9565|9555|9565.5|9555.5|9565.5|9555.5|9565|9555|3
1639141130000|2021-12-10 12:58:50|9565|9555|9563.8|9553.8|9565.3|9555.3|9563.5|9553.5|7
1639141140000|2021-12-10 12:59:00|9563|9553|9551.3|9541.3|9563|9553|9549.8|9539.8|19
1639141150000|2021-12-10 12:59:10|9551.5|9541.5|9551|9541|9552.8|9542.8|9551|9541|13
1639141160000|2021-12-10 12:59:20|9551.5|9541.5|9551.3|9541.3|9551.5|9541.5|9550.8|9540.8|7
1639141170000|2021-12-10 12:59:30|9551|9541|9550.8|9540.8|9551.5|9541.5|9550.8|9540.8|6
1639141180000|2021-12-10 12:59:40|9551|9541|9550.8|9540.8|9551.8|9541.8|9550.8|9540.8|5
1639141190000|2021-12-10 12:59:50|9550|9540|9548.8|9538.8|9550|9540|9548.8|9538.8|10
1639141200000|2021-12-10 13:00:00|9546.3|9536.3|9547.3|9537.3|9549.8|9539.8|9539.3|9529.3|27
1639141210000|2021-12-10 13:00:10|9547.5|9537.5|9536|9526|9548.3|9538.3|9532.4|9522.4|29
1639141220000|2021-12-10 13:00:20|9536.1|9526.1|9542.3|9532.3|9543.3|9533.3|9535.8|9525.8|22
1639141230000|2021-12-10 13:00:30|9542.8|9532.8|9545.3|9535.3|9545.5|9535.5|9542.3|9532.3|11
1639141240000|2021-12-10 13:00:40|9544.3|9534.3|9542.8|9532.8|9545|9535|9542.3|9532.3|16
1639141250000|2021-12-10 13:00:50|9543.5|9533.5|9541.5|9531.5|9544|9534|9540.5|9530.5|26
1639141260000|2021-12-10 13:01:00|9541.8|9531.8|9537|9527|9541.8|9531.8|9537|9527|20
1639141270000|2021-12-10 13:01:10|9537.3|9527.3|9539.5|9529.5|9539.5|9529.5|9534.8|9524.8|21
1639141280000|2021-12-10 13:01:20|9537.8|9527.8|9538.5|9528.5|9538.5|9528.5|9536|9526|19
1639141290000|2021-12-10 13:01:30|9539|9529|9540.3|9530.3|9542.5|9532.5|9539|9529|18
1639141300000|2021-12-10 13:01:40|9539.3|9529.3|9538.8|9528.8|9540|9530|9538.3|9528.3|12
1639141310000|2021-12-10 13:01:50|9538.5|9528.5|9537|9527|9538.5|9528.5|9536.3|9526.3|12
1639141320000|2021-12-10 13:02:00|9537.3|9527.3|9535|9525|9538|9528|9533.3|9523.3|20
1639141330000|2021-12-10 13:02:10|9535.3|9525.3|9537.3|9527.3|9537.3|9527.3|9535.3|9525.3|17
1639141340000|2021-12-10 13:02:20|9537|9527|9535|9525|9537|9527|9535|9525|18
1639141350000|2021-12-10 13:02:30|9535.3|9525.3|9534.8|9524.8|9535.8|9525.8|9534.3|9524.3|11
1639141360000|2021-12-10 13:02:40|9534|9524|9533.3|9523.3|9534|9524|9532|9522|22
1639141370000|2021-12-10 13:02:50|9533.5|9523.5|9535|9525|9536.3|9526.3|9533.5|9523.5|14
1639141380000|2021-12-10 13:03:00|9535.3|9525.3|9534.3|9524.3|9536.3|9526.3|9532.8|9522.8|20
1639141390000|2021-12-10 13:03:10|9534|9524|9536.5|9526.5|9536.8|9526.8|9533.8|9523.8|16
1639141400000|2021-12-10 13:03:20|9536.3|9526.3|9539|9529|9539.8|9529.8|9536.3|9526.3|17
1639141410000|2021-12-10 13:03:30|9539.3|9529.3|9537.3|9527.3|9539.3|9529.3|9536.5|9526.5|22
1639141420000|2021-12-10 13:03:40|9537.5|9527.5|9537.8|9527.8|9538.5|9528.5|9536.8|9526.8|17
1639141430000|2021-12-10 13:03:50|9537.3|9527.3|9537.3|9527.3|9538.3|9528.3|9536.5|9526.5|17
1639141440000|2021-12-10 13:04:00|9538|9528|9537.3|9527.3|9539.5|9529.5|9536.8|9526.8|12
1639141450000|2021-12-10 13:04:10|9537|9527|9541.3|9531.3|9541.5|9531.5|9537|9527|20
1639141460000|2021-12-10 13:04:20|9541.5|9531.5|9539.8|9529.8|9542|9532|9539.8|9529.8|11
1639141470000|2021-12-10 13:04:30|9540|9530|9538.3|9528.3|9541.3|9531.3|9538.3|9528.3|18
1639141480000|2021-12-10 13:04:40|9537.8|9527.8|9534|9524|9538.5|9528.5|9533.5|9523.5|19
1639141490000|2021-12-10 13:04:50|9533.8|9523.8|9534.5|9524.5|9535.5|9525.5|9533.8|9523.8|14
1639141500000|2021-12-10 13:05:00|9534|9524|9531.5|9521.5|9534|9524|9530.8|9520.8|16
1639141510000|2021-12-10 13:05:10|9531.8|9521.8|9537|9527|9537|9527|9531.8|9521.8|18
1639141520000|2021-12-10 13:05:20|9536.8|9526.8|9532.5|9522.5|9537|9527|9531.5|9521.5|18
1639141530000|2021-12-10 13:05:30|9533|9523|9532.8|9522.8|9534.8|9524.8|9532.8|9522.8|10
1639141540000|2021-12-10 13:05:40|9532.5|9522.5|9534.5|9524.5|9534.5|9524.5|9531.1|9521.1|9
1639141550000|2021-12-10 13:05:50|9534.3|9524.3|9533.3|9523.3|9534.3|9524.3|9533.3|9523.3|4
1639141560000|2021-12-10 13:06:00|9533.5|9523.5|9532.3|9522.3|9534|9524|9531.8|9521.8|9
1639141570000|2021-12-10 13:06:10|9532|9522|9534.8|9524.8|9534.8|9524.8|9532|9522|11
1639141580000|2021-12-10 13:06:20|9534|9524|9534.8|9524.8|9534.8|9524.8|9533.8|9523.8|7
1639141590000|2021-12-10 13:06:30|9534.3|9524.3|9533.3|9523.3|9534.3|9524.3|9533.3|9523.3|9
1639141600000|2021-12-10 13:06:40|9533.5|9523.5|9531.8|9521.8|9533.5|9523.5|9531.8|9521.8|14
1639141610000|2021-12-10 13:06:50|9532|9522|9530.5|9520.5|9532.5|9522.5|9530.5|9520.5|10
1639141620000|2021-12-10 13:07:00|9530.3|9520.3|9527.8|9517.8|9530.5|9520.5|9526.5|9516.5|18
1639141630000|2021-12-10 13:07:10|9528|9518|9529.3|9519.3|9529.3|9519.3|9526.8|9516.8|7
1639141640000|2021-12-10 13:07:20|9530|9520|9528.3|9518.3|9530|9520|9528.3|9518.3|11
1639141650000|2021-12-10 13:07:30|9527.5|9517.5|9529.8|9519.8|9529.8|9519.8|9527.5|9517.5|9
1639141660000|2021-12-10 13:07:40|9528.8|9518.8|9531|9521|9531.5|9521.5|9527.8|9517.8|15
1639141670000|2021-12-10 13:07:50|9531.3|9521.3|9530.5|9520.5|9531.5|9521.5|9529.8|9519.8|11
1639141680000|2021-12-10 13:08:00|9531|9521|9529|9519|9531|9521|9529|9519|13
1639141690000|2021-12-10 13:08:10|9528.8|9518.8|9531.3|9521.3|9532.8|9522.8|9528.8|9518.8|8
1639141700000|2021-12-10 13:08:20|9531.5|9521.5|9531.3|9521.3|9531.8|9521.8|9531.3|9521.3|4
1639141710000|2021-12-10 13:08:30|9531.8|9521.8|9532.3|9522.3|9532.8|9522.8|9531|9521|13
1639141720000|2021-12-10 13:08:40|9532.5|9522.5|9531.8|9521.8|9532.5|9522.5|9531.8|9521.8|8
1639141730000|2021-12-10 13:08:50|9531.5|9521.5|9531.5|9521.5|9532|9522|9531.3|9521.3|5
1639141740000|2021-12-10 13:09:00|9532|9522|9532.5|9522.5|9533|9523|9532|9522|9
1639141750000|2021-12-10 13:09:10|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9532.3|9522.3|2
1639141760000|2021-12-10 13:09:20|9532.3|9522.3|9531.3|9521.3|9532.3|9522.3|9531.3|9521.3|3
1639141770000|2021-12-10 13:09:30|9531.5|9521.5|9531|9521|9532.8|9522.8|9529.8|9519.8|12
1639141780000|2021-12-10 13:09:40|9530.8|9520.8|9529.5|9519.5|9530.8|9520.8|9528.8|9518.8|7
1639141790000|2021-12-10 13:09:50|9529.3|9519.3|9528.5|9518.5|9529.3|9519.3|9528|9518|14
1639141800000|2021-12-10 13:10:00|9528.8|9518.8|9533.8|9523.8|9534|9524|9528.8|9518.8|24
1639141810000|2021-12-10 13:10:10|9533.5|9523.5|9532.3|9522.3|9533.8|9523.8|9531.8|9521.8|16
1639141820000|2021-12-10 13:10:20|9532|9522|9531.8|9521.8|9532.5|9522.5|9531|9521|14
1639141830000|2021-12-10 13:10:30|9532|9522|9531.8|9521.8|9532.5|9522.5|9531.5|9521.5|17
1639141840000|2021-12-10 13:10:40|9531.5|9521.5|9529|9519|9531.8|9521.8|9528.8|9518.8|17
1639141850000|2021-12-10 13:10:50|9528.8|9518.8|9527|9517|9529|9519|9527|9517|10
1639141860000|2021-12-10 13:11:00|9526.8|9516.8|9524|9514|9527.3|9517.3|9523.3|9513.3|17
1639141870000|2021-12-10 13:11:10|9523.8|9513.8|9523.3|9513.3|9523.8|9513.8|9522.5|9512.5|10
1639141880000|2021-12-10 13:11:20|9523|9513|9522.8|9512.8|9523|9513|9522.5|9512.5|12
1639141890000|2021-12-10 13:11:30|9522.5|9512.5|9523.8|9513.8|9523.8|9513.8|9522.5|9512.5|11
1639141900000|2021-12-10 13:11:40|9524.8|9514.8|9524|9514|9524.8|9514.8|9524|9514|4
1639141910000|2021-12-10 13:11:50|9524.3|9514.3|9526|9516|9526|9516|9524|9514|8
1639141920000|2021-12-10 13:12:00|9526.5|9516.5|9526|9516|9526.5|9516.5|9524|9514|9
1639141930000|2021-12-10 13:12:10|9526.3|9516.3|9525.3|9515.3|9526.3|9516.3|9524.8|9514.8|13
1639141940000|2021-12-10 13:12:20|9525.8|9515.8|9526.3|9516.3|9526.3|9516.3|9525.8|9515.8|7
1639141950000|2021-12-10 13:12:30|9526|9516|9526|9516|9526.5|9516.5|9525.8|9515.8|12
1639141960000|2021-12-10 13:12:40|9525.8|9515.8|9525|9515|9525.8|9515.8|9524.5|9514.5|9
1639141970000|2021-12-10 13:12:50|9524.8|9514.8|9523.8|9513.8|9524.8|9514.8|9523.8|9513.8|11
1639141980000|2021-12-10 13:13:00|9523.5|9513.5|9524.5|9514.5|9524.5|9514.5|9522.8|9512.8|13
1639141990000|2021-12-10 13:13:10|9525|9515|9524.5|9514.5|9525.8|9515.8|9524.3|9514.3|18
1639142000000|2021-12-10 13:13:20|9524.8|9514.8|9524.5|9514.5|9525|9515|9524.5|9514.5|10
1639142010000|2021-12-10 13:13:30|9524.8|9514.8|9527.8|9517.8|9527.8|9517.8|9524.8|9514.8|19
1639142020000|2021-12-10 13:13:40|9527|9517|9528.8|9518.8|9529|9519|9527|9517|17
1639142030000|2021-12-10 13:13:50|9528|9518|9531.3|9521.3|9531.3|9521.3|9527.8|9517.8|16
1639142040000|2021-12-10 13:14:00|9531.5|9521.5|9531.8|9521.8|9533.5|9523.5|9531.5|9521.5|15
1639142050000|2021-12-10 13:14:10|9532|9522|9532|9522|9532.3|9522.3|9531.8|9521.8|7
1639142060000|2021-12-10 13:14:20|9532.3|9522.3|9531.8|9521.8|9532.3|9522.3|9531.8|9521.8|11
1639142070000|2021-12-10 13:14:30|9530.8|9520.8|9533.5|9523.5|9533.5|9523.5|9530.8|9520.8|14
1639142080000|2021-12-10 13:14:40|9533.3|9523.3|9533.8|9523.8|9533.8|9523.8|9531.8|9521.8|13
1639142090000|2021-12-10 13:14:50|9533.5|9523.5|9535.8|9525.8|9536.5|9526.5|9533.3|9523.3|16
1639142100000|2021-12-10 13:15:00|9535.5|9525.5|9532.3|9522.3|9536.3|9526.3|9532|9522|21
1639142110000|2021-12-10 13:15:10|9532|9522|9528.3|9518.3|9532|9522|9528.3|9518.3|17
1639142120000|2021-12-10 13:15:20|9529|9519|9529.8|9519.8|9529.8|9519.8|9528.5|9518.5|14
1639142130000|2021-12-10 13:15:30|9529.3|9519.3|9528|9518|9529.8|9519.8|9526.3|9516.3|15
1639142140000|2021-12-10 13:15:40|9527.5|9517.5|9525.3|9515.3|9528|9518|9525.3|9515.3|11
1639142150000|2021-12-10 13:15:50|9525.8|9515.8|9527|9517|9527|9517|9525.8|9515.8|7
1639142160000|2021-12-10 13:16:00|9527.3|9517.3|9528.3|9518.3|9529.3|9519.3|9527.3|9517.3|9
1639142170000|2021-12-10 13:16:10|9528.5|9518.5|9529|9519|9529|9519|9528.3|9518.3|7
1639142180000|2021-12-10 13:16:20|9528.8|9518.8|9529.5|9519.5|9529.5|9519.5|9528.3|9518.3|6
1639142190000|2021-12-10 13:16:30|9529.3|9519.3|9530.3|9520.3|9531|9521|9529.3|9519.3|5
1639142200000|2021-12-10 13:16:40|9531.8|9521.8|9530.3|9520.3|9531.8|9521.8|9530|9520|8
1639142210000|2021-12-10 13:16:50|9530|9520|9530|9520|9530|9520|9530|9520|1
1639142220000|2021-12-10 13:17:00|9530.3|9520.3|9532|9522|9533|9523|9530.3|9520.3|13
1639142230000|2021-12-10 13:17:10|9532.3|9522.3|9534.5|9524.5|9534.5|9524.5|9531.8|9521.8|7
1639142240000|2021-12-10 13:17:20|9535|9525|9533.5|9523.5|9535|9525|9532.5|9522.5|14
1639142250000|2021-12-10 13:17:30|9533.3|9523.3|9533.3|9523.3|9533.8|9523.8|9533.3|9523.3|8
1639142260000|2021-12-10 13:17:40|9531.5|9521.5|9533.3|9523.3|9533.3|9523.3|9531.5|9521.5|9
1639142270000|2021-12-10 13:17:50|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1639142280000|2021-12-10 13:18:00|9533.8|9523.8|9532.8|9522.8|9534.5|9524.5|9532.8|9522.8|14
1639142290000|2021-12-10 13:18:10|9532.5|9522.5|9533|9523|9533|9523|9532|9522|6
1639142300000|2021-12-10 13:18:20|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9532|9522|5
1639142310000|2021-12-10 13:18:30|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.5|9522.5|3
1639142320000|2021-12-10 13:18:40|9533.5|9523.5|9534.8|9524.8|9534.8|9524.8|9533.5|9523.5|6
1639142330000|2021-12-10 13:18:50|9535|9525|9537|9527|9537.3|9527.3|9535|9525|14
1639142340000|2021-12-10 13:19:00|9537.3|9527.3|9538|9528|9538.5|9528.5|9536.5|9526.5|18
1639142350000|2021-12-10 13:19:10|9537.8|9527.8|9538.5|9528.5|9538.8|9528.8|9537.8|9527.8|4
1639142360000|2021-12-10 13:19:20|9538.8|9528.8|9538|9528|9538.8|9528.8|9537.8|9527.8|4
1639142370000|2021-12-10 13:19:30|9538.3|9528.3|9538.8|9528.8|9539.5|9529.5|9538.3|9528.3|9
1639142380000|2021-12-10 13:19:40|9538.3|9528.3|9539.3|9529.3|9539.3|9529.3|9538.3|9528.3|6
1639142390000|2021-12-10 13:19:50|9539|9529|9541.3|9531.3|9541.3|9531.3|9538.8|9528.8|7
1639142400000|2021-12-10 13:20:00|9541.5|9531.5|9540.3|9530.3|9541.5|9531.5|9539.8|9529.8|8
1639142410000|2021-12-10 13:20:10|9540|9530|9539.8|9529.8|9540|9530|9538.5|9528.5|12
1639142420000|2021-12-10 13:20:20|9539|9529|9534.8|9524.8|9539|9529|9534.3|9524.3|20
1639142430000|2021-12-10 13:20:30|9535|9525|9535.3|9525.3|9535.3|9525.3|9533.5|9523.5|10
1639142440000|2021-12-10 13:20:40|9534.8|9524.8|9535.5|9525.5|9535.5|9525.5|9534.8|9524.8|2
1639142450000|2021-12-10 13:20:50|9536.3|9526.3|9535.8|9525.8|9536.3|9526.3|9535.8|9525.8|2
1639142460000|2021-12-10 13:21:00|9535.5|9525.5|9533|9523|9535.5|9525.5|9533|9523|5
1639142470000|2021-12-10 13:21:10|9532.3|9522.3|9532.3|9522.3|9533.3|9523.3|9531.3|9521.3|12
1639142480000|2021-12-10 13:21:20|9532|9522|9531.8|9521.8|9532.5|9522.5|9531.5|9521.5|9
1639142490000|2021-12-10 13:21:30|9531.5|9521.5|9530.8|9520.8|9531.5|9521.5|9530.5|9520.5|5
1639142500000|2021-12-10 13:21:40|9530.5|9520.5|9531|9521|9531.3|9521.3|9530.3|9520.3|11
1639142510000|2021-12-10 13:21:50|9530.5|9520.5|9530.8|9520.8|9531.5|9521.5|9530.5|9520.5|5
1639142520000|2021-12-10 13:22:00|9530.5|9520.5|9530.8|9520.8|9531|9521|9529.5|9519.5|13
1639142540000|2021-12-10 13:22:20|9530.5|9520.5|9531.3|9521.3|9531.3|9521.3|9529.5|9519.5|10
1639142550000|2021-12-10 13:22:30|9531.5|9521.5|9532|9522|9532|9522|9530|9520|12
1639142560000|2021-12-10 13:22:40|9531|9521|9531.8|9521.8|9531.8|9521.8|9531|9521|6
1639142570000|2021-12-10 13:22:50|9531.5|9521.5|9531.3|9521.3|9531.5|9521.5|9531.3|9521.3|4
1639142580000|2021-12-10 13:23:00|9531.5|9521.5|9530|9520|9531.5|9521.5|9529.3|9519.3|9
1639142590000|2021-12-10 13:23:10|9530.3|9520.3|9529.5|9519.5|9530.8|9520.8|9528.5|9518.5|15
1639142610000|2021-12-10 13:23:30|9529.8|9519.8|9529.5|9519.5|9529.8|9519.8|9529.5|9519.5|2
1639142620000|2021-12-10 13:23:40|9529.3|9519.3|9528.8|9518.8|9529.5|9519.5|9528.3|9518.3|16
1639142630000|2021-12-10 13:23:50|9529|9519|9531.5|9521.5|9531.5|9521.5|9529|9519|13
1639142640000|2021-12-10 13:24:00|9531.3|9521.3|9531.8|9521.8|9531.8|9521.8|9531.3|9521.3|4
1639142650000|2021-12-10 13:24:10|9532|9522|9533.8|9523.8|9533.8|9523.8|9532|9522|8
1639142660000|2021-12-10 13:24:20|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9532.8|9522.8|18
1639142670000|2021-12-10 13:24:30|9533.3|9523.3|9532.8|9522.8|9533.5|9523.5|9532.3|9522.3|24
1639142680000|2021-12-10 13:24:40|9532.5|9522.5|9530|9520|9532.5|9522.5|9530|9520|9
1639142690000|2021-12-10 13:24:50|9532|9522|9531.8|9521.8|9532.3|9522.3|9531.8|9521.8|6
1639142700000|2021-12-10 13:25:00|9531.5|9521.5|9529.3|9519.3|9531.8|9521.8|9529.3|9519.3|16
1639142710000|2021-12-10 13:25:10|9529|9519|9528|9518|9529|9519|9527.3|9517.3|10
1639142720000|2021-12-10 13:25:20|9528.5|9518.5|9528|9518|9528.5|9518.5|9527.5|9517.5|7
1639142730000|2021-12-10 13:25:30|9527.5|9517.5|9529|9519|9529|9519|9527.5|9517.5|4
1639142740000|2021-12-10 13:25:40|9528.5|9518.5|9528.3|9518.3|9528.8|9518.8|9527.5|9517.5|8
1639142750000|2021-12-10 13:25:50|9528|9518|9526.3|9516.3|9528|9518|9526.3|9516.3|8
1639142760000|2021-12-10 13:26:00|9526.5|9516.5|9525.5|9515.5|9526.8|9516.8|9525.5|9515.5|6
1639142770000|2021-12-10 13:26:10|9525.3|9515.3|9523.8|9513.8|9525.3|9515.3|9522.8|9512.8|12
1639142780000|2021-12-10 13:26:20|9524|9514|9524.3|9514.3|9524.5|9514.5|9523.8|9513.8|6
1639142790000|2021-12-10 13:26:30|9524.5|9514.5|9524.8|9514.8|9524.8|9514.8|9524.5|9514.5|4
1639142800000|2021-12-10 13:26:40|9524.5|9514.5|9524.5|9514.5|9524.8|9514.8|9524.3|9514.3|5
1639142810000|2021-12-10 13:26:50|9524.3|9514.3|9523.5|9513.5|9524.5|9514.5|9523.5|9513.5|6
1639142820000|2021-12-10 13:27:00|9523.8|9513.8|9523.5|9513.5|9524|9514|9523.5|9513.5|4
1639142830000|2021-12-10 13:27:10|9522.8|9512.8|9523.5|9513.5|9523.5|9513.5|9522.8|9512.8|2
1639142840000|2021-12-10 13:27:20|9523|9513|9523.8|9513.8|9524.5|9514.5|9523|9513|12
1639142850000|2021-12-10 13:27:30|9524|9514|9523.8|9513.8|9524|9514|9523.3|9513.3|3
1639142860000|2021-12-10 13:27:40|9524|9514|9522.8|9512.8|9524|9514|9521.5|9511.5|8
1639142870000|2021-12-10 13:27:50|9523.3|9513.3|9523.5|9513.5|9523.8|9513.8|9523.3|9513.3|6
1639142880000|2021-12-10 13:28:00|9523.8|9513.8|9524|9514|9525|9515|9523.5|9513.5|11
1639142890000|2021-12-10 13:28:10|9523.8|9513.8|9523.5|9513.5|9524|9514|9523.5|9513.5|4
1639142900000|2021-12-10 13:28:20|9523.8|9513.8|9525.3|9515.3|9525.3|9515.3|9523.5|9513.5|10
1639142910000|2021-12-10 13:28:30|9525.8|9515.8|9527.3|9517.3|9527.3|9517.3|9525.8|9515.8|7
1639142920000|2021-12-10 13:28:40|9527.5|9517.5|9528.5|9518.5|9528.5|9518.5|9527.5|9517.5|5
1639142930000|2021-12-10 13:28:50|9528.3|9518.3|9528.3|9518.3|9528.5|9518.5|9527.5|9517.5|14
1639142940000|2021-12-10 13:29:00|9528.5|9518.5|9527.5|9517.5|9529|9519|9527.5|9517.5|12
1639142950000|2021-12-10 13:29:10|9527.3|9517.3|9527.8|9517.8|9527.8|9517.8|9527.3|9517.3|9
1639142960000|2021-12-10 13:29:20|9527.5|9517.5|9527.3|9517.3|9527.5|9517.5|9527|9517|4
1639142970000|2021-12-10 13:29:30|9526.8|9516.8|9527.8|9517.8|9528|9518|9526.5|9516.5|4
1639142980000|2021-12-10 13:29:40|9527.5|9517.5|9527.3|9517.3|9527.5|9517.5|9527.3|9517.3|2
1639142990000|2021-12-10 13:29:50|9527.5|9517.5|9528.3|9518.3|9528.3|9518.3|9527.5|9517.5|2
1639143000000|2021-12-10 13:30:00|9528.8|9518.8|9536|9526|9536|9526|9528.8|9518.8|22
1639143010000|2021-12-10 13:30:10|9536.3|9526.3|9541.3|9531.3|9541.3|9531.3|9536|9526|17
1639143020000|2021-12-10 13:30:20|9541.8|9531.8|9540.6|9530.6|9543.8|9533.8|9540.5|9530.5|18
1639143030000|2021-12-10 13:30:30|9539.5|9529.5|9540|9530|9540.5|9530.5|9539.5|9529.5|11
1639143040000|2021-12-10 13:30:40|9540.3|9530.3|9540|9530|9541|9531|9539.8|9529.8|9
1639143050000|2021-12-10 13:30:50|9539.8|9529.8|9537.3|9527.3|9539.8|9529.8|9535.8|9525.8|18
1639143060000|2021-12-10 13:31:00|9536.8|9526.8|9538.3|9528.3|9538.8|9528.8|9536.3|9526.3|20
1639143070000|2021-12-10 13:31:10|9537.8|9527.8|9537.3|9527.3|9538.8|9528.8|9537.3|9527.3|17
1639143080000|2021-12-10 13:31:20|9537.5|9527.5|9537.8|9527.8|9537.8|9527.8|9537.3|9527.3|10
1639143090000|2021-12-10 13:31:30|9539.8|9529.8|9542.5|9532.5|9543|9533|9539.8|9529.8|14
1639143100000|2021-12-10 13:31:40|9542.3|9532.3|9546.3|9536.3|9547.5|9537.5|9540.8|9530.8|17
1639143110000|2021-12-10 13:31:50|9547.3|9537.3|9546.3|9536.3|9549|9539|9546.3|9536.3|20
1639143120000|2021-12-10 13:32:00|9546.5|9536.5|9553.5|9543.5|9553.5|9543.5|9545.8|9535.8|23
1639143130000|2021-12-10 13:32:10|9553.3|9543.3|9555|9545|9555.5|9545.5|9553.3|9543.3|18
1639143140000|2021-12-10 13:32:20|9554.8|9544.8|9553.5|9543.5|9555|9545|9552.5|9542.5|19
1639143150000|2021-12-10 13:32:30|9553.3|9543.3|9560.5|9550.5|9561.5|9551.5|9553.3|9543.3|17
1639143160000|2021-12-10 13:32:40|9561.3|9551.3|9564|9554|9564|9554|9560.8|9550.8|10
1639143170000|2021-12-10 13:32:50|9563.8|9553.8|9563.5|9553.5|9565.6|9555.6|9563.5|9553.5|10
1639143180000|2021-12-10 13:33:00|9563.8|9553.8|9562.5|9552.5|9565.5|9555.5|9562|9552|17
1639143190000|2021-12-10 13:33:10|9562.8|9552.8|9563.3|9553.3|9563.8|9553.8|9562.3|9552.3|11
1639143200000|2021-12-10 13:33:20|9563|9553|9562|9552|9563.3|9553.3|9561.3|9551.3|15
1639143210000|2021-12-10 13:33:30|9561.8|9551.8|9562.8|9552.8|9563.3|9553.3|9561.8|9551.8|10
1639143220000|2021-12-10 13:33:40|9563|9553|9563.5|9553.5|9565.3|9555.3|9562.8|9552.8|25
1639143230000|2021-12-10 13:33:50|9564.3|9554.3|9564.3|9554.3|9565.5|9555.5|9564|9554|20
1639143240000|2021-12-10 13:34:00|9564.5|9554.5|9568|9558|9568.8|9558.8|9564.3|9554.3|20
1639143250000|2021-12-10 13:34:10|9568.3|9558.3|9572.3|9562.3|9572.3|9562.3|9568.3|9558.3|17
1639143260000|2021-12-10 13:34:20|9572.8|9562.8|9571.8|9561.8|9574.5|9564.5|9571.8|9561.8|21
1639143270000|2021-12-10 13:34:30|9572|9562|9572.3|9562.3|9573.5|9563.5|9571.3|9561.3|28
1639143280000|2021-12-10 13:34:40|9572|9562|9569|9559|9572|9562|9568.5|9558.5|26
1639143290000|2021-12-10 13:34:50|9569.8|9559.8|9568.5|9558.5|9570.8|9560.8|9568.5|9558.5|25
1639143300000|2021-12-10 13:35:00|9569.8|9559.8|9570.3|9560.3|9572.8|9562.8|9569.8|9559.8|24
1639143310000|2021-12-10 13:35:10|9570|9560|9570.3|9560.3|9572|9562|9569.3|9559.3|14
1639143320000|2021-12-10 13:35:20|9569.5|9559.5|9568|9558|9570.3|9560.3|9567.5|9557.5|21
1639143330000|2021-12-10 13:35:30|9567.8|9557.8|9566|9556|9568.8|9558.8|9564.8|9554.8|20
1639143340000|2021-12-10 13:35:40|9566.3|9556.3|9567.5|9557.5|9568|9558|9566|9556|7
1639143350000|2021-12-10 13:35:50|9568|9558|9565.3|9555.3|9568|9558|9563.8|9553.8|23
1639143360000|2021-12-10 13:36:00|9565|9555|9566.5|9556.5|9566.8|9556.8|9563.8|9553.8|23
1639143370000|2021-12-10 13:36:10|9566.3|9556.3|9564|9554|9566.5|9556.5|9562.8|9552.8|19
1639143380000|2021-12-10 13:36:20|9563.3|9553.3|9560|9550|9564.5|9554.5|9560|9550|16
1639143390000|2021-12-10 13:36:30|9560.8|9550.8|9562.3|9552.3|9563|9553|9560.3|9550.3|21
1639143400000|2021-12-10 13:36:40|9562.8|9552.8|9562.8|9552.8|9563.3|9553.3|9561.3|9551.3|13
1639143410000|2021-12-10 13:36:50|9562.5|9552.5|9561.3|9551.3|9564|9554|9561.3|9551.3|17
1639143420000|2021-12-10 13:37:00|9562.3|9552.3|9564|9554|9565|9555|9562.3|9552.3|20
1639143430000|2021-12-10 13:37:10|9565.8|9555.8|9563.3|9553.3|9566.3|9556.3|9562.5|9552.5|18
1639143440000|2021-12-10 13:37:20|9563|9553|9560.8|9550.8|9564|9554|9560.8|9550.8|17
1639143450000|2021-12-10 13:37:30|9560|9550|9561|9551|9561.5|9551.5|9559.8|9549.8|12
1639143460000|2021-12-10 13:37:40|9560.5|9550.5|9557.8|9547.8|9561|9551|9557.8|9547.8|14
1639143470000|2021-12-10 13:37:50|9558|9548|9556|9546|9558|9548|9555.5|9545.5|17
1639143480000|2021-12-10 13:38:00|9555.8|9545.8|9554.5|9544.5|9556.3|9546.3|9554.3|9544.3|18
1639143490000|2021-12-10 13:38:10|9554.3|9544.3|9551.5|9541.5|9554.8|9544.8|9551.3|9541.3|13
1639143500000|2021-12-10 13:38:20|9552.3|9542.3|9555.5|9545.5|9555.5|9545.5|9552.3|9542.3|12
1639143510000|2021-12-10 13:38:30|9555.3|9545.3|9551|9541|9555.3|9545.3|9550.5|9540.5|20
1639143520000|2021-12-10 13:38:40|9550.8|9540.8|9550|9540|9550.8|9540.8|9548.8|9538.8|12
1639143530000|2021-12-10 13:38:50|9549.8|9539.8|9551.3|9541.3|9551.8|9541.8|9549.8|9539.8|9
1639143540000|2021-12-10 13:39:00|9551.5|9541.5|9552.5|9542.5|9554|9544|9551.5|9541.5|15
1639143550000|2021-12-10 13:39:10|9552.8|9542.8|9552.3|9542.3|9552.8|9542.8|9551.3|9541.3|9
1639143560000|2021-12-10 13:39:20|9551.8|9541.8|9550.8|9540.8|9551.8|9541.8|9549.3|9539.3|16
1639143570000|2021-12-10 13:39:30|9550.5|9540.5|9548.8|9538.8|9551.3|9541.3|9548.3|9538.3|13
1639143580000|2021-12-10 13:39:40|9548.5|9538.5|9547.5|9537.5|9548.5|9538.5|9546.8|9536.8|7
1639143590000|2021-12-10 13:39:50|9547.3|9537.3|9545|9535|9547.3|9537.3|9544.8|9534.8|10
1639143600000|2021-12-10 13:40:00|9544.8|9534.8|9543.3|9533.3|9544.8|9534.8|9541.5|9531.5|19
1639143610000|2021-12-10 13:40:10|9543|9533|9542.8|9532.8|9543.3|9533.3|9542.5|9532.5|19
1639143620000|2021-12-10 13:40:20|9542.5|9532.5|9538.8|9528.8|9543.3|9533.3|9538.5|9528.5|22
1639143630000|2021-12-10 13:40:30|9540|9530|9537.8|9527.8|9541.3|9531.3|9537.8|9527.8|17
1639143640000|2021-12-10 13:40:40|9537.5|9527.5|9538.5|9528.5|9539.3|9529.3|9537.5|9527.5|12
1639143650000|2021-12-10 13:40:50|9538.3|9528.3|9538.8|9528.8|9539.3|9529.3|9538.3|9528.3|18
1639143660000|2021-12-10 13:41:00|9539|9529|9541|9531|9541.3|9531.3|9539|9529|9
1639143670000|2021-12-10 13:41:10|9541.3|9531.3|9542.3|9532.3|9542.8|9532.8|9541.3|9531.3|12
1639143680000|2021-12-10 13:41:20|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|9542.5|9532.5|5
1639143690000|2021-12-10 13:41:30|9543.8|9533.8|9545.3|9535.3|9546.8|9536.8|9543.8|9533.8|7
1639143700000|2021-12-10 13:41:40|9545|9535|9545.5|9535.5|9545.5|9535.5|9543.5|9533.5|8
1639143710000|2021-12-10 13:41:50|9545.8|9535.8|9547|9537|9547|9537|9545.8|9535.8|5
1639143720000|2021-12-10 13:42:00|9546.5|9536.5|9546.5|9536.5|9547|9537|9546|9536|11
1639143730000|2021-12-10 13:42:10|9546.3|9536.3|9545.5|9535.5|9546.5|9536.5|9545|9535|14
1639143740000|2021-12-10 13:42:20|9545.3|9535.3|9541.8|9531.8|9545.3|9535.3|9541.8|9531.8|18
1639143750000|2021-12-10 13:42:30|9541.5|9531.5|9540.5|9530.5|9541.5|9531.5|9539.8|9529.8|13
1639143760000|2021-12-10 13:42:40|9540.8|9530.8|9542|9532|9542|9532|9540.8|9530.8|11
1639143770000|2021-12-10 13:42:50|9541.8|9531.8|9542.3|9532.3|9542.5|9532.5|9541.3|9531.3|20
1639143780000|2021-12-10 13:43:00|9542|9532|9541.5|9531.5|9542.5|9532.5|9541.3|9531.3|6
1639143790000|2021-12-10 13:43:10|9541.8|9531.8|9542.3|9532.3|9542.5|9532.5|9541.8|9531.8|11
1639143800000|2021-12-10 13:43:20|9541.5|9531.5|9541.8|9531.8|9542.3|9532.3|9541|9531|12
1639143810000|2021-12-10 13:43:30|9541.5|9531.5|9539|9529|9542|9532|9539|9529|15
1639143820000|2021-12-10 13:43:40|9539.8|9529.8|9538|9528|9540|9530|9538|9528|6
1639143830000|2021-12-10 13:43:50|9537.8|9527.8|9540.3|9530.3|9540.3|9530.3|9537.5|9527.5|12
1639143840000|2021-12-10 13:44:00|9541.4|9531.4|9540.8|9530.8|9542|9532|9540.8|9530.8|12
1639143850000|2021-12-10 13:44:10|9541|9531|9541.8|9531.8|9543.3|9533.3|9541|9531|8
1639143860000|2021-12-10 13:44:20|9541.5|9531.5|9540.8|9530.8|9541.5|9531.5|9540.8|9530.8|8
1639143870000|2021-12-10 13:44:30|9541.3|9531.3|9541.5|9531.5|9542.5|9532.5|9541.3|9531.3|12
1639143880000|2021-12-10 13:44:40|9541.3|9531.3|9541.5|9531.5|9541.8|9531.8|9541.3|9531.3|4
1639143890000|2021-12-10 13:44:50|9541.3|9531.3|9540.8|9530.8|9541.5|9531.5|9540.8|9530.8|4
1639143900000|2021-12-10 13:45:00|9540.5|9530.5|9542.8|9532.8|9543.8|9533.8|9540.5|9530.5|13
1639143910000|2021-12-10 13:45:10|9543.8|9533.8|9548.3|9538.3|9549.3|9539.3|9543|9533|16
1639143920000|2021-12-10 13:45:20|9548.5|9538.5|9549.3|9539.3|9549.3|9539.3|9547.5|9537.5|13
1639143930000|2021-12-10 13:45:30|9549.5|9539.5|9551|9541|9551.5|9541.5|9549.5|9539.5|14
1639143940000|2021-12-10 13:45:40|9550.8|9540.8|9547.8|9537.8|9551.5|9541.5|9546.8|9536.8|18
1639143950000|2021-12-10 13:45:50|9547.5|9537.5|9547.3|9537.3|9548|9538|9547|9537|11
1639143960000|2021-12-10 13:46:00|9548|9538|9546.5|9536.5|9548.3|9538.3|9546.5|9536.5|9
1639143970000|2021-12-10 13:46:10|9546.3|9536.3|9544|9534|9546.3|9536.3|9543.8|9533.8|8
1639143980000|2021-12-10 13:46:20|9543.8|9533.8|9542.8|9532.8|9544|9534|9542.3|9532.3|15
1639143990000|2021-12-10 13:46:30|9543.3|9533.3|9545.3|9535.3|9545.8|9535.8|9542.8|9532.8|19
1639144000000|2021-12-10 13:46:40|9545|9535|9545.3|9535.3|9546|9536|9544.3|9534.3|15
1639144010000|2021-12-10 13:46:50|9545.5|9535.5|9546|9536|9546.3|9536.3|9544.3|9534.3|11
1639144020000|2021-12-10 13:47:00|9546.3|9536.3|9544.5|9534.5|9546.8|9536.8|9544.3|9534.3|11
1639144030000|2021-12-10 13:47:10|9544.8|9534.8|9543|9533|9545.5|9535.5|9543|9533|15
1639144040000|2021-12-10 13:47:20|9543.5|9533.5|9544.5|9534.5|9545|9535|9543.5|9533.5|9
1639144050000|2021-12-10 13:47:30|9544.3|9534.3|9544|9534|9544.5|9534.5|9543|9533|15
1639144060000|2021-12-10 13:47:40|9543.8|9533.8|9543.8|9533.8|9544.3|9534.3|9543.5|9533.5|10
1639144070000|2021-12-10 13:47:50|9543.5|9533.5|9543|9533|9543.5|9533.5|9542.5|9532.5|10
1639144080000|2021-12-10 13:48:00|9542.8|9532.8|9543.8|9533.8|9543.8|9533.8|9542.5|9532.5|14
1639144090000|2021-12-10 13:48:10|9544|9534|9545.8|9535.8|9546.5|9536.5|9544|9534|15
1639144100000|2021-12-10 13:48:20|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|9545.8|9535.8|4
1639144110000|2021-12-10 13:48:30|9546.3|9536.3|9546.8|9536.8|9547.3|9537.3|9546.3|9536.3|5
1639144120000|2021-12-10 13:48:40|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9546.8|9536.8|11
1639144130000|2021-12-10 13:48:50|9546.8|9536.8|9545.3|9535.3|9547.3|9537.3|9545.3|9535.3|7
1639144140000|2021-12-10 13:49:00|9545.8|9535.8|9546.3|9536.3|9547|9537|9545.3|9535.3|9
1639144150000|2021-12-10 13:49:10|9546|9536|9545.8|9535.8|9546.8|9536.8|9545.8|9535.8|11
1639144160000|2021-12-10 13:49:20|9545.5|9535.5|9545.8|9535.8|9545.8|9535.8|9544.8|9534.8|6
1639144170000|2021-12-10 13:49:30|9545.5|9535.5|9547.8|9537.8|9547.8|9537.8|9544.5|9534.5|13
1639144180000|2021-12-10 13:49:40|9548|9538|9550.3|9540.3|9550.3|9540.3|9548|9538|12
1639144190000|2021-12-10 13:49:50|9550.5|9540.5|9550.3|9540.3|9550.5|9540.5|9550.3|9540.3|2
1639144200000|2021-12-10 13:50:00|9550.5|9540.5|9553.3|9543.3|9553.3|9543.3|9550.3|9540.3|11
1639144210000|2021-12-10 13:50:10|9553|9543|9553|9543|9553.3|9543.3|9551.8|9541.8|10
1639144220000|2021-12-10 13:50:20|9552.8|9542.8|9552.3|9542.3|9553|9543|9552.3|9542.3|11
1639144230000|2021-12-10 13:50:30|9552.5|9542.5|9552.3|9542.3|9553.8|9543.8|9552.3|9542.3|10
1639144240000|2021-12-10 13:50:40|9552.5|9542.5|9553|9543|9553|9543|9552.3|9542.3|4
1639144250000|2021-12-10 13:50:50|9552.8|9542.8|9553.3|9543.3|9553.5|9543.5|9552.5|9542.5|11
1639144260000|2021-12-10 13:51:00|9553.5|9543.5|9553.3|9543.3|9554.3|9544.3|9552.5|9542.5|8
1639144270000|2021-12-10 13:51:10|9553|9543|9552.5|9542.5|9553|9543|9552.3|9542.3|4
1639144280000|2021-12-10 13:51:20|9552.3|9542.3|9550.8|9540.8|9552.3|9542.3|9550|9540|10
1639144290000|2021-12-10 13:51:30|9551|9541|9550|9540|9551.3|9541.3|9550|9540|5
1639144300000|2021-12-10 13:51:40|9549.8|9539.8|9551.3|9541.3|9551.3|9541.3|9549.8|9539.8|5
1639144310000|2021-12-10 13:51:50|9551|9541|9550|9540|9551|9541|9549|9539|8
1639144320000|2021-12-10 13:52:00|9549.3|9539.3|9552.8|9542.8|9552.8|9542.8|9548|9538|13
1639144330000|2021-12-10 13:52:10|9553|9543|9552.8|9542.8|9553.3|9543.3|9552|9542|9
1639144340000|2021-12-10 13:52:20|9553|9543|9554|9544|9554.3|9544.3|9553|9543|13
1639144350000|2021-12-10 13:52:30|9554.3|9544.3|9555.3|9545.3|9555.3|9545.3|9554|9544|6
1639144360000|2021-12-10 13:52:40|9554.5|9544.5|9556|9546|9556.5|9546.5|9554.5|9544.5|6
1639144370000|2021-12-10 13:52:50|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|9555.3|9545.3|3
1639144380000|2021-12-10 13:53:00|9555.3|9545.3|9554|9544|9555.5|9545.5|9554|9544|8
1639144390000|2021-12-10 13:53:10|9553.3|9543.3|9550.8|9540.8|9553.8|9543.8|9550.8|9540.8|14
1639144400000|2021-12-10 13:53:20|9551.3|9541.3|9549|9539|9551.3|9541.3|9549|9539|9
1639144410000|2021-12-10 13:53:30|9548.8|9538.8|9545.5|9535.5|9549|9539|9545.5|9535.5|12
1639144420000|2021-12-10 13:53:40|9545.8|9535.8|9546.5|9536.5|9547.5|9537.5|9545.8|9535.8|11
1639144430000|2021-12-10 13:53:50|9546.3|9536.3|9549.8|9539.8|9550.8|9540.8|9546.3|9536.3|11
1639144440000|2021-12-10 13:54:00|9550|9540|9551|9541|9551.3|9541.3|9549|9539|14
1639144450000|2021-12-10 13:54:10|9551.3|9541.3|9548.3|9538.3|9551.3|9541.3|9548.3|9538.3|7
1639144460000|2021-12-10 13:54:20|9547.8|9537.8|9547.3|9537.3|9547.8|9537.8|9547.3|9537.3|3
1639144470000|2021-12-10 13:54:30|9547.8|9537.8|9550.5|9540.5|9550.8|9540.8|9547.8|9537.8|10
1639144480000|2021-12-10 13:54:40|9550.8|9540.8|9552.5|9542.5|9552.5|9542.5|9550.5|9540.5|6
1639144490000|2021-12-10 13:54:50|9552.3|9542.3|9548.3|9538.3|9553.3|9543.3|9548.3|9538.3|13
1639144500000|2021-12-10 13:55:00|9548|9538|9546.3|9536.3|9548.3|9538.3|9545.8|9535.8|15
1639144510000|2021-12-10 13:55:10|9546.5|9536.5|9545|9535|9546.5|9536.5|9544.5|9534.5|9
1639144520000|2021-12-10 13:55:20|9544.8|9534.8|9542.8|9532.8|9544.8|9534.8|9542.5|9532.5|11
1639144530000|2021-12-10 13:55:30|9542.5|9532.5|9542.8|9532.8|9542.8|9532.8|9542|9532|10
1639144540000|2021-12-10 13:55:40|9543|9533|9543.3|9533.3|9543.8|9533.8|9542.8|9532.8|10
1639144550000|2021-12-10 13:55:50|9544|9534|9543|9533|9545|9535|9542.5|9532.5|13
1639144560000|2021-12-10 13:56:00|9542.8|9532.8|9545.3|9535.3|9545.3|9535.3|9542|9532|10
1639144570000|2021-12-10 13:56:10|9545|9535|9546.5|9536.5|9546.5|9536.5|9545|9535|11
1639144580000|2021-12-10 13:56:20|9546.3|9536.3|9544.3|9534.3|9546.3|9536.3|9544|9534|15
1639144590000|2021-12-10 13:56:30|9544|9534|9544.5|9534.5|9544.5|9534.5|9543.8|9533.8|5
1639144600000|2021-12-10 13:56:40|9544.8|9534.8|9545.3|9535.3|9545.5|9535.5|9544.8|9534.8|8
1639144610000|2021-12-10 13:56:50|9545|9535|9544|9534|9545|9535|9542.8|9532.8|13
1639144620000|2021-12-10 13:57:00|9544.3|9534.3|9547.8|9537.8|9549.3|9539.3|9544|9534|20
1639144630000|2021-12-10 13:57:10|9548|9538|9546.8|9536.8|9548.8|9538.8|9546.8|9536.8|12
1639144640000|2021-12-10 13:57:20|9546.5|9536.5|9546.8|9536.8|9547|9537|9546.5|9536.5|13
1639144650000|2021-12-10 13:57:30|9546.5|9536.5|9547|9537|9547.3|9537.3|9546|9536|14
1639144660000|2021-12-10 13:57:40|9547.3|9537.3|9547.3|9537.3|9548.3|9538.3|9547|9537|11
1639144670000|2021-12-10 13:57:50|9547|9537|9549.5|9539.5|9549.5|9539.5|9547|9537|17
1639144680000|2021-12-10 13:58:00|9549.3|9539.3|9549.5|9539.5|9549.8|9539.8|9548.8|9538.8|14
1639144690000|2021-12-10 13:58:10|9550|9540|9550.8|9540.8|9552.5|9542.5|9550|9540|14
1639144700000|2021-12-10 13:58:20|9551|9541|9547.8|9537.8|9551|9541|9547.5|9537.5|12
1639144710000|2021-12-10 13:58:30|9548|9538|9548.5|9538.5|9549.3|9539.3|9547.8|9537.8|11
1639144720000|2021-12-10 13:58:40|9548.8|9538.8|9547.5|9537.5|9550.3|9540.3|9547.5|9537.5|20
1639144730000|2021-12-10 13:58:50|9548|9538|9545.8|9535.8|9548.5|9538.5|9545|9535|13
1639144740000|2021-12-10 13:59:00|9546|9536|9547|9537|9547.3|9537.3|9545.8|9535.8|13
1639144750000|2021-12-10 13:59:10|9547.3|9537.3|9546.3|9536.3|9548.5|9538.5|9546.3|9536.3|12
1639144760000|2021-12-10 13:59:20|9546.5|9536.5|9545.5|9535.5|9546.8|9536.8|9544.5|9534.5|14
1639144770000|2021-12-10 13:59:30|9545.3|9535.3|9545|9535|9545.3|9535.3|9544.5|9534.5|9
1639144780000|2021-12-10 13:59:40|9545.3|9535.3|9543|9533|9545.8|9535.8|9543|9533|12
1639144790000|2021-12-10 13:59:50|9543.3|9533.3|9544|9534|9544.3|9534.3|9543|9533|10
1639144800000|2021-12-10 14:00:00|9544.5|9534.5|9543|9533|9546.8|9536.8|9542.5|9532.5|21
1639144810000|2021-12-10 14:00:10|9542.5|9532.5|9547.3|9537.3|9547.3|9537.3|9542.5|9532.5|11
1639144820000|2021-12-10 14:00:20|9547|9537|9546.5|9536.5|9547.8|9537.8|9545.8|9535.8|17
1639144830000|2021-12-10 14:00:30|9546.3|9536.3|9545.3|9535.3|9546.3|9536.3|9545.3|9535.3|12
1639144840000|2021-12-10 14:00:40|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545.3|9535.3|5
1639144850000|2021-12-10 14:00:50|9545.8|9535.8|9546|9536|9546|9536|9545.8|9535.8|2
1639144860000|2021-12-10 14:01:00|9547|9537|9551.5|9541.5|9551.8|9541.8|9547|9537|12
1639144870000|2021-12-10 14:01:10|9552|9542|9550|9540|9553|9543|9550|9540|15
1639144880000|2021-12-10 14:01:20|9549.3|9539.3|9547.3|9537.3|9549.5|9539.5|9547.3|9537.3|13
1639144890000|2021-12-10 14:01:30|9547.5|9537.5|9550.3|9540.3|9550.5|9540.5|9547.5|9537.5|14
1639144900000|2021-12-10 14:01:40|9550|9540|9545.3|9535.3|9550|9540|9545|9535|14
1639144910000|2021-12-10 14:01:50|9545.5|9535.5|9545|9535|9546.3|9536.3|9545|9535|11
1639144920000|2021-12-10 14:02:00|9544.5|9534.5|9547.3|9537.3|9549.8|9539.8|9544.5|9534.5|18
1639144930000|2021-12-10 14:02:10|9547.5|9537.5|9543|9533|9547.5|9537.5|9542.8|9532.8|20
1639144940000|2021-12-10 14:02:20|9542.8|9532.8|9542.5|9532.5|9545.8|9535.8|9542.5|9532.5|14
1639144950000|2021-12-10 14:02:30|9542.8|9532.8|9541.8|9531.8|9543|9533|9541.5|9531.5|13
1639144960000|2021-12-10 14:02:40|9541.5|9531.5|9541.8|9531.8|9542|9532|9541.5|9531.5|10
1639144970000|2021-12-10 14:02:50|9541.5|9531.5|9541|9531|9542|9532|9541|9531|6
1639144980000|2021-12-10 14:03:00|9540.8|9530.8|9541|9531|9541|9531|9540.8|9530.8|2
1639144990000|2021-12-10 14:03:10|9542|9532|9543.5|9533.5|9545.3|9535.3|9542|9532|16
1639145000000|2021-12-10 14:03:20|9543.8|9533.8|9542.8|9532.8|9543.8|9533.8|9542.8|9532.8|10
1639145010000|2021-12-10 14:03:30|9543.5|9533.5|9538.8|9528.8|9543.5|9533.5|9538.8|9528.8|13
1639145020000|2021-12-10 14:03:40|9538.3|9528.3|9538.8|9528.8|9539.3|9529.3|9538.3|9528.3|7
1639145030000|2021-12-10 14:03:50|9539|9529|9539.5|9529.5|9539.5|9529.5|9539|9529|3
1639145040000|2021-12-10 14:04:00|9539.8|9529.8|9540|9530|9540|9530|9539|9529|9
1639145050000|2021-12-10 14:04:10|9540.5|9530.5|9542|9532|9542.5|9532.5|9540.5|9530.5|8
1639145060000|2021-12-10 14:04:20|9541.8|9531.8|9542|9532|9542|9532|9541.5|9531.5|6
1639145070000|2021-12-10 14:04:30|9541.8|9531.8|9539.8|9529.8|9541.8|9531.8|9539.3|9529.3|7
1639145080000|2021-12-10 14:04:40|9539|9529|9538.3|9528.3|9539.3|9529.3|9538.3|9528.3|12
1639145090000|2021-12-10 14:04:50|9538|9528|9536.3|9526.3|9538.3|9528.3|9535.8|9525.8|24
1639145100000|2021-12-10 14:05:00|9535.8|9525.8|9537.5|9527.5|9538.8|9528.8|9535.5|9525.5|16
1639145110000|2021-12-10 14:05:10|9537.8|9527.8|9538.3|9528.3|9538.3|9528.3|9537.5|9527.5|11
1639145120000|2021-12-10 14:05:20|9537.8|9527.8|9539.5|9529.5|9539.5|9529.5|9537.3|9527.3|16
1639145130000|2021-12-10 14:05:30|9539.8|9529.8|9541.3|9531.3|9541.8|9531.8|9539.8|9529.8|16
1639145140000|2021-12-10 14:05:40|9540.8|9530.8|9540.8|9530.8|9541.5|9531.5|9540.8|9530.8|9
1639145150000|2021-12-10 14:05:50|9540.5|9530.5|9538.5|9528.5|9541.5|9531.5|9538.5|9528.5|12
1639145160000|2021-12-10 14:06:00|9538|9528|9537.8|9527.8|9538.3|9528.3|9535.5|9525.5|14
1639145170000|2021-12-10 14:06:10|9537.5|9527.5|9535.5|9525.5|9537.8|9527.8|9535.5|9525.5|7
1639145180000|2021-12-10 14:06:20|9535.3|9525.3|9536|9526|9537.3|9527.3|9535.3|9525.3|11
1639145190000|2021-12-10 14:06:30|9535.8|9525.8|9534.3|9524.3|9536|9526|9534.3|9524.3|9
1639145200000|2021-12-10 14:06:40|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533|9523|11
1639145210000|2021-12-10 14:06:50|9533|9523|9531.8|9521.8|9533|9523|9531.8|9521.8|7
1639145220000|2021-12-10 14:07:00|9531.3|9521.3|9531.3|9521.3|9531.8|9521.8|9531.3|9521.3|3
1639145230000|2021-12-10 14:07:10|9531.5|9521.5|9532.3|9522.3|9533.3|9523.3|9531.5|9521.5|8
1639145240000|2021-12-10 14:07:20|9531.8|9521.8|9530.8|9520.8|9531.8|9521.8|9530.8|9520.8|3
1639145250000|2021-12-10 14:07:30|9530.5|9520.5|9531.5|9521.5|9531.5|9521.5|9530.5|9520.5|2
1639145260000|2021-12-10 14:07:40|9530.8|9520.8|9529.5|9519.5|9530.8|9520.8|9529|9519|11
1639145270000|2021-12-10 14:07:50|9529|9519|9528|9518|9529|9519|9528|9518|5
1639145280000|2021-12-10 14:08:00|9529|9519|9528.5|9518.5|9529.5|9519.5|9528.5|9518.5|6
1639145290000|2021-12-10 14:08:10|9528|9518|9529.3|9519.3|9529.3|9519.3|9528|9518|6
1639145300000|2021-12-10 14:08:20|9528.8|9518.8|9528.8|9518.8|9529|9519|9528|9518|7
1639145310000|2021-12-10 14:08:30|9529|9519|9529|9519|9529|9519|9528.8|9518.8|5
1639145320000|2021-12-10 14:08:40|9528.8|9518.8|9528|9518|9529|9519|9526.8|9516.8|9
1639145330000|2021-12-10 14:08:50|9528.3|9518.3|9531|9521|9531|9521|9528|9518|6
1639145340000|2021-12-10 14:09:00|9531.3|9521.3|9528.3|9518.3|9531.3|9521.3|9528.3|9518.3|11
1639145350000|2021-12-10 14:09:10|9527.8|9517.8|9530.3|9520.3|9530.3|9520.3|9527.5|9517.5|17
1639145360000|2021-12-10 14:09:20|9531|9521|9530|9520|9531.5|9521.5|9530|9520|9
1639145370000|2021-12-10 14:09:30|9529.5|9519.5|9530.5|9520.5|9531.3|9521.3|9528.8|9518.8|12
1639145380000|2021-12-10 14:09:40|9530|9520|9528|9518|9530|9520|9527.5|9517.5|10
1639145390000|2021-12-10 14:09:50|9528.5|9518.5|9528|9518|9528.8|9518.8|9528|9518|6
1639145400000|2021-12-10 14:10:00|9527.5|9517.5|9528|9518|9528.3|9518.3|9527|9517|7
1639145410000|2021-12-10 14:10:10|9528.3|9518.3|9528.5|9518.5|9529.8|9519.8|9528|9518|12
1639145420000|2021-12-10 14:10:20|9528.8|9518.8|9529.3|9519.3|9529.3|9519.3|9527.8|9517.8|8
1639145430000|2021-12-10 14:10:30|9528.8|9518.8|9526.3|9516.3|9528.8|9518.8|9525.8|9515.8|10
1639145440000|2021-12-10 14:10:40|9526.5|9516.5|9525.8|9515.8|9526.5|9516.5|9525.8|9515.8|8
1639145450000|2021-12-10 14:10:50|9526.5|9516.5|9524.5|9514.5|9526.5|9516.5|9524|9514|11
1639145460000|2021-12-10 14:11:00|9524.8|9514.8|9524.3|9514.3|9524.8|9514.8|9523.8|9513.8|5
1639145470000|2021-12-10 14:11:10|9524|9514|9524.5|9514.5|9524.5|9514.5|9524|9514|9
1639145480000|2021-12-10 14:11:20|9524.3|9514.3|9524|9514|9524.5|9514.5|9524|9514|6
1639145490000|2021-12-10 14:11:30|9524.5|9514.5|9528.3|9518.3|9528.3|9518.3|9524.5|9514.5|9
1639145500000|2021-12-10 14:11:40|9527.8|9517.8|9527.3|9517.3|9528.3|9518.3|9527.3|9517.3|8
1639145510000|2021-12-10 14:11:50|9527.5|9517.5|9528|9518|9528.5|9518.5|9527.5|9517.5|8
1639145520000|2021-12-10 14:12:00|9527.8|9517.8|9527.3|9517.3|9527.8|9517.8|9527|9517|4
1639145530000|2021-12-10 14:12:10|9526.3|9516.3|9525.3|9515.3|9526.3|9516.3|9524.8|9514.8|5
1639145540000|2021-12-10 14:12:20|9527|9517|9526.5|9516.5|9527.5|9517.5|9526.5|9516.5|8
1639145550000|2021-12-10 14:12:30|9526.8|9516.8|9526|9516|9527.8|9517.8|9525.8|9515.8|7
1639145560000|2021-12-10 14:12:40|9525.8|9515.8|9525.8|9515.8|9526|9516|9525.8|9515.8|5
1639145570000|2021-12-10 14:12:50|9526|9516|9527.8|9517.8|9527.8|9517.8|9526|9516|10
1639145580000|2021-12-10 14:13:00|9528|9518|9527.8|9517.8|9528.5|9518.5|9525.3|9515.3|18
1639145590000|2021-12-10 14:13:10|9527.5|9517.5|9526|9516|9527.5|9517.5|9526|9516|3
1639145600000|2021-12-10 14:13:20|9526.8|9516.8|9528|9518|9528|9518|9526.8|9516.8|3
1639145610000|2021-12-10 14:13:30|9528.3|9518.3|9531|9521|9531|9521|9528.3|9518.3|9
1639145620000|2021-12-10 14:13:40|9530.8|9520.8|9531|9521|9533.8|9523.8|9530.8|9520.8|15
1639145630000|2021-12-10 14:13:50|9530.8|9520.8|9529.8|9519.8|9531.5|9521.5|9529.3|9519.3|12
1639145640000|2021-12-10 14:14:00|9530|9520|9530.3|9520.3|9531.3|9521.3|9529.8|9519.8|9
1639145650000|2021-12-10 14:14:10|9529.8|9519.8|9528.8|9518.8|9529.8|9519.8|9528.3|9518.3|7
1639145660000|2021-12-10 14:14:20|9528.5|9518.5|9533|9523|9533.3|9523.3|9527.8|9517.8|14
1639145670000|2021-12-10 14:14:30|9532.8|9522.8|9531|9521|9532.8|9522.8|9530.8|9520.8|7
1639145680000|2021-12-10 14:14:40|9531.3|9521.3|9531|9521|9531.3|9521.3|9530.5|9520.5|5
1639145690000|2021-12-10 14:14:50|9530.8|9520.8|9531.5|9521.5|9531.5|9521.5|9530.8|9520.8|2
1639145700000|2021-12-10 14:15:00|9531.3|9521.3|9530.5|9520.5|9531.3|9521.3|9530.5|9520.5|5
1639145720000|2021-12-10 14:15:20|9531|9521|9532.5|9522.5|9532.5|9522.5|9531|9521|10
1639145730000|2021-12-10 14:15:30|9532.8|9522.8|9533.3|9523.3|9533.5|9523.5|9532.8|9522.8|6
1639145740000|2021-12-10 14:15:40|9533.5|9523.5|9533.8|9523.8|9534.3|9524.3|9533.5|9523.5|9
1639145750000|2021-12-10 14:15:50|9533.5|9523.5|9533.3|9523.3|9534.3|9524.3|9533.3|9523.3|4
1639145760000|2021-12-10 14:16:00|9534.1|9524.1|9532|9522|9534.1|9524.1|9531.8|9521.8|12
1639145770000|2021-12-10 14:16:10|9531|9521|9531.5|9521.5|9532.3|9522.3|9531|9521|17
1639145780000|2021-12-10 14:16:20|9531.8|9521.8|9530.8|9520.8|9532.5|9522.5|9530.5|9520.5|12
1639145790000|2021-12-10 14:16:30|9531|9521|9531.5|9521.5|9532|9522|9530.5|9520.5|15
1639145800000|2021-12-10 14:16:40|9531|9521|9530.8|9520.8|9531.5|9521.5|9530.8|9520.8|6
1639145810000|2021-12-10 14:16:50|9531|9521|9529.8|9519.8|9531|9521|9529.5|9519.5|7
1639145820000|2021-12-10 14:17:00|9529.5|9519.5|9529.8|9519.8|9529.8|9519.8|9529.5|9519.5|4
1639145830000|2021-12-10 14:17:10|9529.5|9519.5|9530|9520|9530.5|9520.5|9529|9519|9
1639145840000|2021-12-10 14:17:20|9529.5|9519.5|9529.5|9519.5|9530|9520|9529.5|9519.5|5
1639145850000|2021-12-10 14:17:30|9529.8|9519.8|9531|9521|9531|9521|9529.8|9519.8|4
1639145860000|2021-12-10 14:17:40|9531.3|9521.3|9535.5|9525.5|9535.5|9525.5|9531|9521|11
1639145870000|2021-12-10 14:17:50|9535.3|9525.3|9534.8|9524.8|9535.3|9525.3|9534|9524|10
1639145880000|2021-12-10 14:18:00|9535|9525|9534.5|9524.5|9535.3|9525.3|9534.5|9524.5|6
1639145890000|2021-12-10 14:18:10|9534.8|9524.8|9535.5|9525.5|9535.5|9525.5|9534.8|9524.8|6
1639145900000|2021-12-10 14:18:20|9535.8|9525.8|9536.5|9526.5|9536.5|9526.5|9535.3|9525.3|10
1639145910000|2021-12-10 14:18:30|9536.3|9526.3|9534.5|9524.5|9536.3|9526.3|9534.5|9524.5|4
1639145920000|2021-12-10 14:18:40|9534.3|9524.3|9531.3|9521.3|9534.3|9524.3|9531.3|9521.3|14
1639145930000|2021-12-10 14:18:50|9531.5|9521.5|9531.3|9521.3|9531.8|9521.8|9531.3|9521.3|4
1639145940000|2021-12-10 14:19:00|9531.5|9521.5|9531.5|9521.5|9531.8|9521.8|9531.5|9521.5|3
1639145950000|2021-12-10 14:19:10|9531.8|9521.8|9532.8|9522.8|9533.3|9523.3|9531.5|9521.5|7
1639145960000|2021-12-10 14:19:20|9533|9523|9535.3|9525.3|9535.3|9525.3|9533|9523|8
1639145970000|2021-12-10 14:19:30|9535.5|9525.5|9535.3|9525.3|9535.8|9525.8|9535.3|9525.3|9
1639145980000|2021-12-10 14:19:40|9535|9525|9535|9525|9535|9525|9534|9524|7
1639145990000|2021-12-10 14:19:50|9534.5|9524.5|9534|9524|9534.5|9524.5|9534|9524|2
1639146000000|2021-12-10 14:20:00|9533.3|9523.3|9535|9525|9535|9525|9532.5|9522.5|8
1639146010000|2021-12-10 14:20:10|9535.5|9525.5|9535.3|9525.3|9536.3|9526.3|9535.3|9525.3|7
1639146020000|2021-12-10 14:20:20|9535|9525|9533|9523|9535|9525|9532.5|9522.5|8
1639146030000|2021-12-10 14:20:30|9533.5|9523.5|9532.5|9522.5|9533.5|9523.5|9532.3|9522.3|6
1639146040000|2021-12-10 14:20:40|9532.3|9522.3|9527.3|9517.3|9532.5|9522.5|9527.3|9517.3|15
1639146050000|2021-12-10 14:20:50|9527|9517|9527|9517|9527|9517|9526.8|9516.8|3
1639146060000|2021-12-10 14:21:00|9527.3|9517.3|9526.8|9516.8|9528|9518|9526|9516|11
1639146070000|2021-12-10 14:21:10|9527|9517|9526|9516|9527|9517|9526|9516|10
1639146080000|2021-12-10 14:21:20|9526.5|9516.5|9526.3|9516.3|9528.3|9518.3|9525.8|9515.8|12
1639146090000|2021-12-10 14:21:30|9526|9516|9525.3|9515.3|9526|9516|9525.3|9515.3|4
1639146100000|2021-12-10 14:21:40|9525.5|9515.5|9524.3|9514.3|9525.5|9515.5|9524.3|9514.3|5
1639146110000|2021-12-10 14:21:50|9524.5|9514.5|9524.5|9514.5|9525.3|9515.3|9524|9514|7
1639146120000|2021-12-10 14:22:00|9524.3|9514.3|9525.5|9515.5|9525.5|9515.5|9524.3|9514.3|8
1639146130000|2021-12-10 14:22:10|9525.8|9515.8|9525.5|9515.5|9526.8|9516.8|9525.5|9515.5|11
1639146140000|2021-12-10 14:22:20|9525.3|9515.3|9524.3|9514.3|9525.5|9515.5|9524.3|9514.3|5
1639146150000|2021-12-10 14:22:30|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1639146160000|2021-12-10 14:22:40|9524.3|9514.3|9524.3|9514.3|9525.5|9515.5|9524|9514|5
1639146170000|2021-12-10 14:22:50|9524.5|9514.5|9523.8|9513.8|9524.5|9514.5|9523.5|9513.5|6
1639146180000|2021-12-10 14:23:00|9523.3|9513.3|9524.3|9514.3|9524.3|9514.3|9523.3|9513.3|4
1639146190000|2021-12-10 14:23:10|9523.8|9513.8|9524|9514|9524.3|9514.3|9523.8|9513.8|6
1639146200000|2021-12-10 14:23:20|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1639146220000|2021-12-10 14:23:40|9523.3|9513.3|9524.3|9514.3|9524.3|9514.3|9523.3|9513.3|6
1639146240000|2021-12-10 14:24:00|9524.8|9514.8|9523.8|9513.8|9524.8|9514.8|9523.8|9513.8|3
1639146250000|2021-12-10 14:24:10|9524|9514|9524.5|9514.5|9524.5|9514.5|9524|9514|5
1639146260000|2021-12-10 14:24:20|9524.8|9514.8|9525.5|9515.5|9526|9516|9524.8|9514.8|4
1639146270000|2021-12-10 14:24:30|9525.3|9515.3|9525.3|9515.3|9525.5|9515.5|9524.5|9514.5|10
1639146280000|2021-12-10 14:24:40|9525|9515|9525.3|9515.3|9526|9516|9525|9515|3
1639146290000|2021-12-10 14:24:50|9525.5|9515.5|9525.8|9515.8|9525.8|9515.8|9525.3|9515.3|6
1639146300000|2021-12-10 14:25:00|9526.3|9516.3|9524.8|9514.8|9526.3|9516.3|9524.8|9514.8|8
1639146310000|2021-12-10 14:25:10|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.3|9514.3|5
1639146320000|2021-12-10 14:25:20|9524.3|9514.3|9524.5|9514.5|9524.5|9514.5|9524.3|9514.3|2
1639146350000|2021-12-10 14:25:50|9524.8|9514.8|9526.8|9516.8|9526.8|9516.8|9524.8|9514.8|6
1639146360000|2021-12-10 14:26:00|9526.3|9516.3|9525.5|9515.5|9526.3|9516.3|9525|9515|9
1639146370000|2021-12-10 14:26:10|9525|9515|9526.8|9516.8|9526.8|9516.8|9524.8|9514.8|8
1639146380000|2021-12-10 14:26:20|9526.5|9516.5|9525|9515|9526.5|9516.5|9524.5|9514.5|7
1639146390000|2021-12-10 14:26:30|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.3|9514.3|11
1639146400000|2021-12-10 14:26:40|9525|9515|9524.5|9514.5|9525.5|9515.5|9524.5|9514.5|8
1639146410000|2021-12-10 14:26:50|9524.8|9514.8|9524|9514|9524.8|9514.8|9523.5|9513.5|11
1639146420000|2021-12-10 14:27:00|9523.8|9513.8|9524.3|9514.3|9524.5|9514.5|9523.5|9513.5|12
1639146430000|2021-12-10 14:27:10|9524.5|9514.5|9525|9515|9525.5|9515.5|9524.5|9514.5|9
1639146440000|2021-12-10 14:27:20|9525.3|9515.3|9525.5|9515.5|9525.5|9515.5|9524.3|9514.3|5
1639146450000|2021-12-10 14:27:30|9525.8|9515.8|9524.5|9514.5|9525.8|9515.8|9524.5|9514.5|12
1639146460000|2021-12-10 14:27:40|9524.8|9514.8|9525.5|9515.5|9525.8|9515.8|9524.8|9514.8|4
1639146470000|2021-12-10 14:27:50|9524.8|9514.8|9524.5|9514.5|9525.3|9515.3|9524.5|9514.5|7
1639146480000|2021-12-10 14:28:00|9524.8|9514.8|9524.8|9514.8|9525.5|9515.5|9524.8|9514.8|9
1639146490000|2021-12-10 14:28:10|9524.5|9514.5|9525|9515|9525.5|9515.5|9524.5|9514.5|7
1639146500000|2021-12-10 14:28:20|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.3|9514.3|5
1639146510000|2021-12-10 14:28:30|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1639146530000|2021-12-10 14:28:50|9524|9514|9524|9514|9524|9514|9523.8|9513.8|3
1639146550000|2021-12-10 14:29:10|9524.3|9514.3|9526.5|9516.5|9526.5|9516.5|9524.3|9514.3|2
1639146560000|2021-12-10 14:29:20|9526.3|9516.3|9525.3|9515.3|9527.3|9517.3|9525.3|9515.3|12
1639146570000|2021-12-10 14:29:30|9525.5|9515.5|9525.3|9515.3|9526|9516|9525.3|9515.3|6
1639146580000|2021-12-10 14:29:40|9525.5|9515.5|9525.5|9515.5|9525.8|9515.8|9524.8|9514.8|14
1639146590000|2021-12-10 14:29:50|9525.3|9515.3|9527.5|9517.5|9527.5|9517.5|9525.3|9515.3|6
1639146600000|2021-12-10 14:30:00|9527.3|9517.3|9529.3|9519.3|9530.5|9520.5|9527.3|9517.3|26
1639146610000|2021-12-10 14:30:10|9528.8|9518.8|9528.5|9518.5|9528.8|9518.8|9527.3|9517.3|17
1639146620000|2021-12-10 14:30:20|9528.8|9518.8|9525.8|9515.8|9528.8|9518.8|9525.8|9515.8|14
1639146630000|2021-12-10 14:30:30|9525.5|9515.5|9524.5|9514.5|9525.5|9515.5|9524.5|9514.5|5
1639146640000|2021-12-10 14:30:40|9525|9515|9524.8|9514.8|9525|9515|9523.5|9513.5|8
1639146650000|2021-12-10 14:30:50|9524.5|9514.5|9524.8|9514.8|9525|9515|9524.3|9514.3|7
1639146660000|2021-12-10 14:31:00|9525|9515|9521.3|9511.3|9525|9515|9521.3|9511.3|14
1639146670000|2021-12-10 14:31:10|9522|9512|9521.5|9511.5|9522|9512|9521.5|9511.5|4
1639146680000|2021-12-10 14:31:20|9521.3|9511.3|9519.5|9509.5|9521.3|9511.3|9519.5|9509.5|9
1639146690000|2021-12-10 14:31:30|9519.3|9509.3|9519|9509|9519.5|9509.5|9518.3|9508.3|12
1639146700000|2021-12-10 14:31:40|9518.8|9508.8|9516.3|9506.3|9519|9509|9516.3|9506.3|8
1639146710000|2021-12-10 14:31:50|9516|9506|9516|9506|9517|9507|9515.8|9505.8|13
1639146720000|2021-12-10 14:32:00|9515.8|9505.8|9515|9505|9516|9506|9513.8|9503.8|15
1639146730000|2021-12-10 14:32:10|9514.5|9504.5|9516|9506|9516|9506|9514|9504|9
1639146740000|2021-12-10 14:32:20|9516.3|9506.3|9515.3|9505.3|9517|9507|9515.3|9505.3|17
1639146750000|2021-12-10 14:32:30|9515|9505|9515|9505|9515.5|9505.5|9514|9504|17
1639146760000|2021-12-10 14:32:40|9515.3|9505.3|9515|9505|9515.3|9505.3|9514.3|9504.3|9
1639146770000|2021-12-10 14:32:50|9515.3|9505.3|9514.3|9504.3|9515.3|9505.3|9514.3|9504.3|5
1639146780000|2021-12-10 14:33:00|9514.5|9504.5|9515.5|9505.5|9515.5|9505.5|9514.3|9504.3|10
1639146790000|2021-12-10 14:33:10|9515|9505|9516|9506|9517.3|9507.3|9515|9505|14
1639146800000|2021-12-10 14:33:20|9516.8|9506.8|9518.5|9508.5|9518.5|9508.5|9515|9505|17
1639146810000|2021-12-10 14:33:30|9518.3|9508.3|9518.5|9508.5|9519|9509|9517.8|9507.8|17
1639146820000|2021-12-10 14:33:40|9518.3|9508.3|9517.8|9507.8|9521|9511|9517.8|9507.8|17
1639146830000|2021-12-10 14:33:50|9518|9508|9520.3|9510.3|9520.3|9510.3|9518|9508|12
1639146840000|2021-12-10 14:34:00|9519.8|9509.8|9520.3|9510.3|9520.3|9510.3|9519.5|9509.5|16
1639146850000|2021-12-10 14:34:10|9520.5|9510.5|9518.5|9508.5|9521.3|9511.3|9518.3|9508.3|12
1639146860000|2021-12-10 14:34:20|9518.8|9508.8|9517.8|9507.8|9518.8|9508.8|9517.5|9507.5|17
1639146870000|2021-12-10 14:34:30|9517.5|9507.5|9517.8|9507.8|9518|9508|9516.8|9506.8|6
1639146880000|2021-12-10 14:34:40|9517.5|9507.5|9519.5|9509.5|9519.5|9509.5|9517|9507|10
1639146890000|2021-12-10 14:34:50|9519.8|9509.8|9522.5|9512.5|9523.8|9513.8|9519.8|9509.8|17
1639146900000|2021-12-10 14:35:00|9522.8|9512.8|9522.8|9512.8|9523.3|9513.3|9522.8|9512.8|8
1639146910000|2021-12-10 14:35:10|9522.3|9512.3|9519|9509|9522.8|9512.8|9519|9509|13
1639146920000|2021-12-10 14:35:20|9518.8|9508.8|9518|9508|9519|9509|9517.5|9507.5|12
1639146930000|2021-12-10 14:35:30|9517.8|9507.8|9513.8|9503.8|9518.8|9508.8|9513.8|9503.8|22
1639146940000|2021-12-10 14:35:40|9513.5|9503.5|9517.8|9507.8|9517.8|9507.8|9513.5|9503.5|19
1639146950000|2021-12-10 14:35:50|9518|9508|9517.5|9507.5|9519.3|9509.3|9517|9507|22
1639146960000|2021-12-10 14:36:00|9517.8|9507.8|9516|9506|9518|9508|9516|9506|11
1639146970000|2021-12-10 14:36:10|9516.3|9506.3|9516.5|9506.5|9517|9507|9515.8|9505.8|14
1639146980000|2021-12-10 14:36:20|9516.8|9506.8|9517.5|9507.5|9517.8|9507.8|9516|9506|12
1639146990000|2021-12-10 14:36:30|9517.8|9507.8|9520.3|9510.3|9520.8|9510.8|9517.8|9507.8|18
1639147000000|2021-12-10 14:36:40|9520|9510|9520.3|9510.3|9520.3|9510.3|9519.3|9509.3|8
1639147010000|2021-12-10 14:36:50|9519.4|9509.4|9520.3|9510.3|9520.3|9510.3|9519.4|9509.4|17
1639147020000|2021-12-10 14:37:00|9520|9510|9520.5|9510.5|9521.5|9511.5|9520|9510|15
1639147030000|2021-12-10 14:37:10|9520.8|9510.8|9521|9511|9521.3|9511.3|9519.8|9509.8|12
1639147040000|2021-12-10 14:37:20|9521.3|9511.3|9523.5|9513.5|9523.5|9513.5|9520.3|9510.3|12
1639147050000|2021-12-10 14:37:30|9523.3|9513.3|9521.8|9511.8|9523.3|9513.3|9520.5|9510.5|14
1639147060000|2021-12-10 14:37:40|9522|9512|9521|9511|9523.5|9513.5|9521|9511|14
1639147070000|2021-12-10 14:37:50|9520.8|9510.8|9521.5|9511.5|9521.5|9511.5|9520.3|9510.3|7
1639147080000|2021-12-10 14:38:00|9521.3|9511.3|9523.5|9513.5|9523.5|9513.5|9520.3|9510.3|18
1639147090000|2021-12-10 14:38:10|9523.8|9513.8|9524.3|9514.3|9525.3|9515.3|9523.5|9513.5|8
1639147100000|2021-12-10 14:38:20|9524.5|9514.5|9524.5|9514.5|9524.8|9514.8|9523|9513|12
1639147110000|2021-12-10 14:38:30|9524.8|9514.8|9525|9515|9525.5|9515.5|9524.3|9514.3|7
1639147120000|2021-12-10 14:38:40|9524|9514|9524.3|9514.3|9524.8|9514.8|9524|9514|9
1639147130000|2021-12-10 14:38:50|9524|9514|9525.5|9515.5|9525.5|9515.5|9524|9514|10
1639147140000|2021-12-10 14:39:00|9525.3|9515.3|9527.8|9517.8|9528|9518|9525.3|9515.3|15
1639147150000|2021-12-10 14:39:10|9528|9518|9528|9518|9528.3|9518.3|9528|9518|5
1639147160000|2021-12-10 14:39:20|9528.3|9518.3|9530|9520|9530|9520|9528|9518|11
1639147170000|2021-12-10 14:39:30|9530.3|9520.3|9532.6|9522.6|9532.8|9522.8|9529.8|9519.8|10
1639147180000|2021-12-10 14:39:40|9532.9|9522.9|9530.5|9520.5|9533.1|9523.1|9530.5|9520.5|10
1639147190000|2021-12-10 14:39:50|9529.8|9519.8|9530.3|9520.3|9530.5|9520.5|9529|9519|15
1639147200000|2021-12-10 14:40:00|9530.8|9520.8|9530.3|9520.3|9532.3|9522.3|9530.3|9520.3|17
1639147210000|2021-12-10 14:40:10|9530.5|9520.5|9529.8|9519.8|9530.8|9520.8|9529.8|9519.8|9
1639147220000|2021-12-10 14:40:20|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9527.8|9517.8|12
1639147230000|2021-12-10 14:40:30|9529.5|9519.5|9529.5|9519.5|9529.8|9519.8|9528.5|9518.5|14
1639147240000|2021-12-10 14:40:40|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529|9519|7
1639147250000|2021-12-10 14:40:50|9529.5|9519.5|9528.8|9518.8|9529.5|9519.5|9528.5|9518.5|13
1639147260000|2021-12-10 14:41:00|9528|9518|9521.8|9511.8|9528|9518|9521.8|9511.8|18
1639147270000|2021-12-10 14:41:10|9521.5|9511.5|9521.8|9511.8|9521.8|9511.8|9520.5|9510.5|16
1639147280000|2021-12-10 14:41:20|9521.5|9511.5|9519.3|9509.3|9523|9513|9518.8|9508.8|22
1639147290000|2021-12-10 14:41:30|9519|9509|9517.5|9507.5|9519|9509|9517|9507|18
1639147300000|2021-12-10 14:41:40|9516.8|9506.8|9516.3|9506.3|9517|9507|9516|9506|9
1639147310000|2021-12-10 14:41:50|9516.5|9506.5|9516.5|9506.5|9517.3|9507.3|9516.3|9506.3|16
1639147320000|2021-12-10 14:42:00|9516.8|9506.8|9516.5|9506.5|9517|9507|9516.5|9506.5|7
1639147330000|2021-12-10 14:42:10|9516.3|9506.3|9515|9505|9516.5|9506.5|9512.5|9502.5|19
1639147340000|2021-12-10 14:42:20|9514.8|9504.8|9515.5|9505.5|9515.5|9505.5|9514.3|9504.3|8
1639147350000|2021-12-10 14:42:30|9515.8|9505.8|9515.3|9505.3|9516.3|9506.3|9514.8|9504.8|13
1639147360000|2021-12-10 14:42:40|9515|9505|9515.5|9505.5|9515.5|9505.5|9515|9505|5
1639147370000|2021-12-10 14:42:50|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9513.9|9503.9|13
1639147380000|2021-12-10 14:43:00|9515.5|9505.5|9515.3|9505.3|9516|9506|9513.8|9503.8|15
1639147390000|2021-12-10 14:43:10|9515.5|9505.5|9515|9505|9515.5|9505.5|9514.8|9504.8|4
1639147400000|2021-12-10 14:43:20|9514.8|9504.8|9509.8|9499.8|9514.8|9504.8|9508.5|9498.5|15
1639147410000|2021-12-10 14:43:30|9510.3|9500.3|9512.3|9502.3|9512.5|9502.5|9510.3|9500.3|7
1639147420000|2021-12-10 14:43:40|9511.8|9501.8|9510.5|9500.5|9511.8|9501.8|9509.8|9499.8|8
1639147430000|2021-12-10 14:43:50|9510.3|9500.3|9510.5|9500.5|9511.3|9501.3|9509.5|9499.5|16
1639147440000|2021-12-10 14:44:00|9510.8|9500.8|9512.5|9502.5|9512.5|9502.5|9509.8|9499.8|19
1639147450000|2021-12-10 14:44:10|9512.8|9502.8|9513|9503|9513.3|9503.3|9510.8|9500.8|19
1639147460000|2021-12-10 14:44:20|9513.3|9503.3|9513|9503|9513.3|9503.3|9511.3|9501.3|15
1639147470000|2021-12-10 14:44:30|9512.5|9502.5|9512.3|9502.3|9513.3|9503.3|9512.3|9502.3|7
1639147480000|2021-12-10 14:44:40|9511.5|9501.5|9511.5|9501.5|9512|9502|9510.5|9500.5|8
1639147490000|2021-12-10 14:44:50|9512|9502|9513.3|9503.3|9514.5|9504.5|9512|9502|9
1639147500000|2021-12-10 14:45:00|9513.8|9503.8|9513.8|9503.8|9515.3|9505.3|9513|9503|13
1639147510000|2021-12-10 14:45:10|9513.3|9503.3|9511.5|9501.5|9513.3|9503.3|9511.5|9501.5|12
1639147520000|2021-12-10 14:45:20|9511.3|9501.3|9511|9501|9511.5|9501.5|9510|9500|18
1639147530000|2021-12-10 14:45:30|9510.8|9500.8|9508.3|9498.3|9511.3|9501.3|9507.5|9497.5|14
1639147540000|2021-12-10 14:45:40|9508|9498|9506.3|9496.3|9508|9498|9505.8|9495.8|14
1639147550000|2021-12-10 14:45:50|9506|9496|9507.8|9497.8|9507.8|9497.8|9506|9496|7
1639147560000|2021-12-10 14:46:00|9508|9498|9505.8|9495.8|9508|9498|9505.8|9495.8|8
1639147570000|2021-12-10 14:46:10|9506|9496|9504.3|9494.3|9506|9496|9504.3|9494.3|6
1639147580000|2021-12-10 14:46:20|9504|9494|9503.5|9493.5|9504.3|9494.3|9502.8|9492.8|16
1639147590000|2021-12-10 14:46:30|9503.8|9493.8|9502.8|9492.8|9503.8|9493.8|9502.3|9492.3|14
1639147600000|2021-12-10 14:46:40|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9501.3|9491.3|8
1639147610000|2021-12-10 14:46:50|9502.3|9492.3|9503|9493|9504.3|9494.3|9502.3|9492.3|9
1639147620000|2021-12-10 14:47:00|9502.8|9492.8|9501.8|9491.8|9503|9493|9501.8|9491.8|9
1639147630000|2021-12-10 14:47:10|9502.5|9492.5|9502|9492|9503|9493|9500.8|9490.8|15
1639147640000|2021-12-10 14:47:20|9501.5|9491.5|9499.5|9489.5|9502|9492|9499.5|9489.5|11
1639147650000|2021-12-10 14:47:30|9499|9489|9499.3|9489.3|9499.5|9489.5|9498.8|9488.8|6
1639147660000|2021-12-10 14:47:40|9499.5|9489.5|9500.3|9490.3|9501|9491|9499.3|9489.3|7
1639147670000|2021-12-10 14:47:50|9501|9491|9500.5|9490.5|9501.8|9491.8|9500.5|9490.5|9
1639147680000|2021-12-10 14:48:00|9500.3|9490.3|9500|9490|9501|9491|9499.8|9489.8|11
1639147690000|2021-12-10 14:48:10|9500.3|9490.3|9497.3|9487.3|9500.3|9490.3|9496.5|9486.5|19
1639147700000|2021-12-10 14:48:20|9496.3|9486.3|9499.8|9489.8|9500.3|9490.3|9496.3|9486.3|18
1639147710000|2021-12-10 14:48:30|9499.5|9489.5|9501.3|9491.3|9501.3|9491.3|9499.5|9489.5|9
1639147720000|2021-12-10 14:48:40|9500.8|9490.8|9501.3|9491.3|9501.3|9491.3|9500.5|9490.5|5
1639147730000|2021-12-10 14:48:50|9501|9491|9501|9491|9501.3|9491.3|9500.5|9490.5|11
1639147740000|2021-12-10 14:49:00|9500.8|9490.8|9499.8|9489.8|9500.8|9490.8|9496.8|9486.8|23
1639147750000|2021-12-10 14:49:10|9499.5|9489.5|9500|9490|9500.5|9490.5|9499.5|9489.5|14
1639147760000|2021-12-10 14:49:20|9500.3|9490.3|9498.5|9488.5|9500.3|9490.3|9498.5|9488.5|9
1639147770000|2021-12-10 14:49:30|9498.3|9488.3|9499.3|9489.3|9500|9490|9497.3|9487.3|14
1639147780000|2021-12-10 14:49:40|9499.8|9489.8|9500|9490|9501.8|9491.8|9499.8|9489.8|21
1639147790000|2021-12-10 14:49:50|9499.8|9489.8|9499|9489|9500|9490|9499|9489|8
1639147800000|2021-12-10 14:50:00|9498.8|9488.8|9498|9488|9498.8|9488.8|9496.8|9486.8|14
1639147810000|2021-12-10 14:50:10|9497.8|9487.8|9497.3|9487.3|9497.8|9487.8|9497.3|9487.3|5
1639147820000|2021-12-10 14:50:20|9497|9487|9498.5|9488.5|9499.3|9489.3|9497|9487|11
1639147830000|2021-12-10 14:50:30|9498.3|9488.3|9499|9489|9499.5|9489.5|9498.3|9488.3|12
1639147840000|2021-12-10 14:50:40|9499.5|9489.5|9497.5|9487.5|9499.5|9489.5|9497.5|9487.5|11
1639147850000|2021-12-10 14:50:50|9498|9488|9499|9489|9499|9489|9497.8|9487.8|11
1639147860000|2021-12-10 14:51:00|9498.5|9488.5|9498.8|9488.8|9499|9489|9496.8|9486.8|13
1639147870000|2021-12-10 14:51:10|9500|9490|9503|9493|9503.8|9493.8|9498.8|9488.8|24
1639147880000|2021-12-10 14:51:20|9502.8|9492.8|9503.3|9493.3|9503.3|9493.3|9502.5|9492.5|11
1639147890000|2021-12-10 14:51:30|9503.5|9493.5|9502.8|9492.8|9503.8|9493.8|9502.8|9492.8|4
1639147900000|2021-12-10 14:51:40|9503|9493|9503.8|9493.8|9504|9494|9502.8|9492.8|8
1639147910000|2021-12-10 14:51:50|9504|9494|9502.8|9492.8|9504|9494|9502|9492|16
1639147920000|2021-12-10 14:52:00|9502.5|9492.5|9503|9493|9503.3|9493.3|9502.3|9492.3|12
1639147930000|2021-12-10 14:52:10|9502.5|9492.5|9500.5|9490.5|9502.5|9492.5|9500.5|9490.5|7
1639147940000|2021-12-10 14:52:20|9500.3|9490.3|9500|9490|9500.3|9490.3|9499.5|9489.5|9
1639147950000|2021-12-10 14:52:30|9499.5|9489.5|9501.5|9491.5|9502.3|9492.3|9499.5|9489.5|11
1639147960000|2021-12-10 14:52:40|9502|9492|9501|9491|9502.3|9492.3|9500.8|9490.8|13
1639147970000|2021-12-10 14:52:50|9501.3|9491.3|9502.3|9492.3|9502.3|9492.3|9500.8|9490.8|6
1639147980000|2021-12-10 14:53:00|9502|9492|9502|9492|9502.3|9492.3|9501|9491|10
1639147990000|2021-12-10 14:53:10|9501.5|9491.5|9500.8|9490.8|9501.5|9491.5|9500.8|9490.8|9
1639148000000|2021-12-10 14:53:20|9500.5|9490.5|9500|9490|9500.5|9490.5|9499|9489|8
1639148010000|2021-12-10 14:53:30|9500.3|9490.3|9499.8|9489.8|9501.3|9491.3|9499.8|9489.8|8
1639148020000|2021-12-10 14:53:40|9500.8|9490.8|9499.5|9489.5|9501.3|9491.3|9499.5|9489.5|11
1639148030000|2021-12-10 14:53:50|9499.3|9489.3|9498|9488|9499.5|9489.5|9498|9488|11
1639148040000|2021-12-10 14:54:00|9497.8|9487.8|9498|9488|9498.3|9488.3|9497.8|9487.8|7
1639148050000|2021-12-10 14:54:10|9497.8|9487.8|9496.8|9486.8|9497.8|9487.8|9496.8|9486.8|7
1639148060000|2021-12-10 14:54:20|9497|9487|9496.5|9486.5|9497|9487|9496.5|9486.5|5
1639148070000|2021-12-10 14:54:30|9497|9487|9497|9487|9497.3|9487.3|9496.5|9486.5|11
1639148080000|2021-12-10 14:54:40|9496.8|9486.8|9497|9487|9497|9487|9496.8|9486.8|4
1639148090000|2021-12-10 14:54:50|9497.3|9487.3|9497|9487|9497.8|9487.8|9497|9487|8
1639148100000|2021-12-10 14:55:00|9496.8|9486.8|9497.3|9487.3|9497.8|9487.8|9496.5|9486.5|9
1639148110000|2021-12-10 14:55:10|9496.8|9486.8|9496.8|9486.8|9497.3|9487.3|9496.5|9486.5|9
1639148120000|2021-12-10 14:55:20|9497|9487|9497.3|9487.3|9497.3|9487.3|9496.8|9486.8|13
1639148130000|2021-12-10 14:55:30|9497|9487|9496.3|9486.3|9497|9487|9496.3|9486.3|8
1639148140000|2021-12-10 14:55:40|9496.8|9486.8|9497|9487|9497|9487|9496.5|9486.5|9
1639148150000|2021-12-10 14:55:50|9497.5|9487.5|9497.3|9487.3|9498|9488|9497.3|9487.3|9
1639148160000|2021-12-10 14:56:00|9497|9487|9497|9487|9497.8|9487.8|9496.5|9486.5|8
1639148170000|2021-12-10 14:56:10|9496.8|9486.8|9496.8|9486.8|9497.8|9487.8|9496.8|9486.8|7
1639148180000|2021-12-10 14:56:20|9496.5|9486.5|9496.8|9486.8|9497.3|9487.3|9496.3|9486.3|9
1639148190000|2021-12-10 14:56:30|9496.5|9486.5|9497.3|9487.3|9497.8|9487.8|9496.3|9486.3|12
1639148200000|2021-12-10 14:56:40|9497.5|9487.5|9498|9488|9498|9488|9496.8|9486.8|12
1639148210000|2021-12-10 14:56:50|9497.8|9487.8|9498|9488|9498.5|9488.5|9497.5|9487.5|13
1639148220000|2021-12-10 14:57:00|9497.5|9487.5|9500|9490|9500|9490|9497.5|9487.5|10
1639148230000|2021-12-10 14:57:10|9499.8|9489.8|9499.5|9489.5|9499.8|9489.8|9498.8|9488.8|11
1639148240000|2021-12-10 14:57:20|9499.3|9489.3|9502|9492|9502|9492|9499.3|9489.3|7
1639148250000|2021-12-10 14:57:30|9501.8|9491.8|9501.8|9491.8|9502|9492|9501.5|9491.5|13
1639148260000|2021-12-10 14:57:40|9502|9492|9501.8|9491.8|9502.8|9492.8|9501.5|9491.5|12
1639148270000|2021-12-10 14:57:50|9502|9492|9501.8|9491.8|9502|9492|9501.8|9491.8|8
1639148280000|2021-12-10 14:58:00|9502|9492|9505.3|9495.3|9505.3|9495.3|9501.8|9491.8|11
1639148290000|2021-12-10 14:58:10|9504.8|9494.8|9506.8|9496.8|9506.8|9496.8|9504.5|9494.5|15
1639148300000|2021-12-10 14:58:20|9507|9497|9506.8|9496.8|9507.3|9497.3|9506|9496|10
1639148310000|2021-12-10 14:58:30|9506.3|9496.3|9503.8|9493.8|9506.5|9496.5|9503.8|9493.8|11
1639148320000|2021-12-10 14:58:40|9504|9494|9502.8|9492.8|9504|9494|9502.8|9492.8|17
1639148330000|2021-12-10 14:58:50|9503|9493|9504.3|9494.3|9504.3|9494.3|9502.5|9492.5|15
1639148340000|2021-12-10 14:59:00|9504.5|9494.5|9504.5|9494.5|9504.8|9494.8|9503.8|9493.8|19
1639148350000|2021-12-10 14:59:10|9504.8|9494.8|9504.8|9494.8|9505|9495|9504.5|9494.5|11
1639148360000|2021-12-10 14:59:20|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9504|9494|10
1639148370000|2021-12-10 14:59:30|9504|9494|9504.8|9494.8|9505.5|9495.5|9504|9494|18
1639148380000|2021-12-10 14:59:40|9505|9495|9503.8|9493.8|9505.3|9495.3|9503.5|9493.5|9
1639148390000|2021-12-10 14:59:50|9503.5|9493.5|9506.3|9496.3|9506.3|9496.3|9503.3|9493.3|15
1639148400000|2021-12-10 15:00:00|9506.5|9496.5|9505.5|9495.5|9506.5|9496.5|9505.5|9495.5|15
1639148410000|2021-12-10 15:00:10|9505|9495|9505.3|9495.3|9505.3|9495.3|9504.8|9494.8|10
1639148420000|2021-12-10 15:00:20|9505.5|9495.5|9506.3|9496.3|9506.8|9496.8|9504.5|9494.5|15
1639148430000|2021-12-10 15:00:30|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506|9496|15
1639148440000|2021-12-10 15:00:40|9506.3|9496.3|9504.5|9494.5|9506.5|9496.5|9503.5|9493.5|15
1639148450000|2021-12-10 15:00:50|9505|9495|9507|9497|9507|9497|9503.3|9493.3|27
1639148460000|2021-12-10 15:01:00|9507.3|9497.3|9508|9498|9510.3|9500.3|9507.3|9497.3|15
1639148470000|2021-12-10 15:01:10|9508.5|9498.5|9504.5|9494.5|9509.5|9499.5|9504.5|9494.5|23
1639148480000|2021-12-10 15:01:20|9504.3|9494.3|9503.8|9493.8|9504.3|9494.3|9502.8|9492.8|14
1639148490000|2021-12-10 15:01:30|9504.5|9494.5|9502.8|9492.8|9504.5|9494.5|9502.5|9492.5|17
1639148500000|2021-12-10 15:01:40|9503|9493|9504|9494|9504|9494|9502.8|9492.8|6
1639148510000|2021-12-10 15:01:50|9503.5|9493.5|9501|9491|9504|9494|9501|9491|15
1639148520000|2021-12-10 15:02:00|9501.8|9491.8|9501.5|9491.5|9501.8|9491.8|9501.3|9491.3|8
1639148530000|2021-12-10 15:02:10|9501.8|9491.8|9499.8|9489.8|9502|9492|9499|9489|16
1639148540000|2021-12-10 15:02:20|9500|9490|9498.5|9488.5|9500.5|9490.5|9498.5|9488.5|20
1639148550000|2021-12-10 15:02:30|9498.3|9488.3|9497.3|9487.3|9498.5|9488.5|9497.3|9487.3|10
1639148560000|2021-12-10 15:02:40|9497|9487|9498.3|9488.3|9498.5|9488.5|9497|9487|8
1639148570000|2021-12-10 15:02:50|9498|9488|9499.5|9489.5|9500.3|9490.3|9497.5|9487.5|18
1639148580000|2021-12-10 15:03:00|9500.3|9490.3|9500|9490|9500.5|9490.5|9499.5|9489.5|16
1639148590000|2021-12-10 15:03:10|9500.8|9490.8|9499.3|9489.3|9501.5|9491.5|9499|9489|12
1639148600000|2021-12-10 15:03:20|9499.5|9489.5|9499.5|9489.5|9500|9490|9498.5|9488.5|13
1639148610000|2021-12-10 15:03:30|9499.3|9489.3|9499|9489|9499.5|9489.5|9498.5|9488.5|15
1639148620000|2021-12-10 15:03:40|9499.3|9489.3|9498.8|9488.8|9499.3|9489.3|9498.3|9488.3|7
1639148630000|2021-12-10 15:03:50|9498.5|9488.5|9498|9488|9499|9489|9497.5|9487.5|22
1639148640000|2021-12-10 15:04:00|9498.3|9488.3|9498.5|9488.5|9498.5|9488.5|9497.5|9487.5|11
1639148650000|2021-12-10 15:04:10|9499.3|9489.3|9498|9488|9500|9490|9497.3|9487.3|16
1639148660000|2021-12-10 15:04:20|9498.3|9488.3|9499|9489|9499|9489|9497.8|9487.8|11
1639148670000|2021-12-10 15:04:30|9498.8|9488.8|9499|9489|9499.3|9489.3|9497.5|9487.5|10
1639148680000|2021-12-10 15:04:40|9499.3|9489.3|9498|9488|9499.5|9489.5|9498|9488|16
1639148690000|2021-12-10 15:04:50|9497.5|9487.5|9499|9489|9499.5|9489.5|9497.5|9487.5|13
1639148700000|2021-12-10 15:05:00|9498.8|9488.8|9497.5|9487.5|9498.8|9488.8|9497|9487|17
1639148710000|2021-12-10 15:05:10|9497.3|9487.3|9498.5|9488.5|9498.5|9488.5|9497.3|9487.3|15
1639148720000|2021-12-10 15:05:20|9498.8|9488.8|9498|9488|9499.3|9489.3|9498|9488|13
1639148730000|2021-12-10 15:05:30|9498.3|9488.3|9497.5|9487.5|9498.5|9488.5|9497.5|9487.5|9
1639148740000|2021-12-10 15:05:40|9497.8|9487.8|9497|9487|9498|9488|9496.8|9486.8|6
1639148750000|2021-12-10 15:05:50|9496.8|9486.8|9497|9487|9497|9487|9496.5|9486.5|4
1639148760000|2021-12-10 15:06:00|9496.8|9486.8|9496.8|9486.8|9498.3|9488.3|9496.5|9486.5|12
1639148770000|2021-12-10 15:06:10|9497|9487|9496.8|9486.8|9497|9487|9496.5|9486.5|6
1639148780000|2021-12-10 15:06:20|9497|9487|9499|9489|9501|9491|9497|9487|9
1639148790000|2021-12-10 15:06:30|9499.3|9489.3|9500|9490|9500|9490|9498.8|9488.8|13
1639148800000|2021-12-10 15:06:40|9500.3|9490.3|9501|9491|9501.3|9491.3|9499.3|9489.3|10
1639148810000|2021-12-10 15:06:50|9501.3|9491.3|9501|9491|9501.3|9491.3|9501|9491|6
1639148820000|2021-12-10 15:07:00|9500.8|9490.8|9501.5|9491.5|9501.8|9491.8|9500|9490|14
1639148830000|2021-12-10 15:07:10|9501.3|9491.3|9499.3|9489.3|9501.3|9491.3|9499.3|9489.3|7
1639148840000|2021-12-10 15:07:20|9499.5|9489.5|9497.8|9487.8|9499.5|9489.5|9497.8|9487.8|7
1639148850000|2021-12-10 15:07:30|9499|9489|9498.8|9488.8|9499.3|9489.3|9498.5|9488.5|5
1639148860000|2021-12-10 15:07:40|9499.5|9489.5|9498.8|9488.8|9499.5|9489.5|9498.8|9488.8|3
1639148870000|2021-12-10 15:07:50|9499|9489|9500.5|9490.5|9500.8|9490.8|9499|9489|7
1639148880000|2021-12-10 15:08:00|9500.3|9490.3|9499.5|9489.5|9500.3|9490.3|9499.3|9489.3|3
1639148890000|2021-12-10 15:08:10|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9498.8|9488.8|8
1639148900000|2021-12-10 15:08:20|9499.8|9489.8|9498.8|9488.8|9499.8|9489.8|9498.5|9488.5|9
1639148910000|2021-12-10 15:08:30|9499|9489|9500|9490|9500|9490|9499|9489|4
1639148920000|2021-12-10 15:08:40|9500.3|9490.3|9502|9492|9502|9492|9500.3|9490.3|5
1639148930000|2021-12-10 15:08:50|9501.8|9491.8|9503.3|9493.3|9503.8|9493.8|9501.8|9491.8|14
1639148940000|2021-12-10 15:09:00|9503.5|9493.5|9502|9492|9504.3|9494.3|9501.3|9491.3|19
1639148950000|2021-12-10 15:09:10|9502.3|9492.3|9503|9493|9503.3|9493.3|9502|9492|16
1639148960000|2021-12-10 15:09:20|9503.3|9493.3|9502.8|9492.8|9503.5|9493.5|9501.5|9491.5|21
1639148970000|2021-12-10 15:09:30|9503|9493|9501.3|9491.3|9503|9493|9501|9491|17
1639148980000|2021-12-10 15:09:40|9501|9491|9498.8|9488.8|9501|9491|9498.8|9488.8|9
1639148990000|2021-12-10 15:09:50|9499|9489|9499|9489|9499|9489|9498.5|9488.5|6
1639149000000|2021-12-10 15:10:00|9499.3|9489.3|9498.8|9488.8|9500.3|9490.3|9498.8|9488.8|10
1639149010000|2021-12-10 15:10:10|9499|9489|9500|9490|9501.5|9491.5|9499|9489|9
1639149020000|2021-12-10 15:10:20|9499.5|9489.5|9498.8|9488.8|9500|9490|9498.8|9488.8|6
1639149030000|2021-12-10 15:10:30|9499|9489|9499.5|9489.5|9500.3|9490.3|9499|9489|10
1639149040000|2021-12-10 15:10:40|9499.3|9489.3|9499.3|9489.3|9500|9490|9498.8|9488.8|12
1639149050000|2021-12-10 15:10:50|9499.5|9489.5|9499.5|9489.5|9499.8|9489.8|9499.5|9489.5|5
1639149060000|2021-12-10 15:11:00|9499.3|9489.3|9500.5|9490.5|9500.8|9490.8|9498.8|9488.8|15
1639149070000|2021-12-10 15:11:10|9500.3|9490.3|9498.8|9488.8|9500.3|9490.3|9498.5|9488.5|6
1639149080000|2021-12-10 15:11:20|9498.5|9488.5|9498.5|9488.5|9498.8|9488.8|9497.8|9487.8|5
1639149090000|2021-12-10 15:11:30|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.5|9488.5|5
1639149110000|2021-12-10 15:11:50|9499|9489|9497.8|9487.8|9499|9489|9497.8|9487.8|5
1639149120000|2021-12-10 15:12:00|9497.5|9487.5|9497|9487|9497.8|9487.8|9497|9487|4
1639149130000|2021-12-10 15:12:10|9497.3|9487.3|9497.8|9487.8|9498.8|9488.8|9497.3|9487.3|6
1639149140000|2021-12-10 15:12:20|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.3|9487.3|3
1639149150000|2021-12-10 15:12:30|9498|9488|9497.8|9487.8|9498|9488|9497.5|9487.5|4
1639149160000|2021-12-10 15:12:40|9498|9488|9497.3|9487.3|9498|9488|9496.5|9486.5|8
1639149180000|2021-12-10 15:13:00|9497.5|9487.5|9498.3|9488.3|9499.3|9489.3|9497.3|9487.3|12
1639149190000|2021-12-10 15:13:10|9498.8|9488.8|9499.8|9489.8|9499.8|9489.8|9498.8|9488.8|9
1639149200000|2021-12-10 15:13:20|9499.5|9489.5|9499.8|9489.8|9500.5|9490.5|9499.5|9489.5|10
1639149210000|2021-12-10 15:13:30|9500|9490|9500|9490|9500|9490|9499.5|9489.5|7
1639149220000|2021-12-10 15:13:40|9499.8|9489.8|9502.3|9492.3|9502.3|9492.3|9499.5|9489.5|9
1639149230000|2021-12-10 15:13:50|9502.5|9492.5|9502.8|9492.8|9502.8|9492.8|9502.3|9492.3|6
1639149240000|2021-12-10 15:14:00|9502.5|9492.5|9505.5|9495.5|9505.5|9495.5|9502|9492|11
1639149250000|2021-12-10 15:14:10|9504.8|9494.8|9504|9494|9505|9495|9503.3|9493.3|11
1639149260000|2021-12-10 15:14:20|9503.8|9493.8|9504.8|9494.8|9505|9495|9503.8|9493.8|5
1639149270000|2021-12-10 15:14:30|9505|9495|9506.8|9496.8|9507.3|9497.3|9505|9495|5
1639149280000|2021-12-10 15:14:40|9506.5|9496.5|9505|9495|9506.5|9496.5|9505|9495|9
1639149290000|2021-12-10 15:14:50|9505.3|9495.3|9506.3|9496.3|9506.3|9496.3|9504.8|9494.8|8
1639149300000|2021-12-10 15:15:00|9506|9496|9502|9492|9506|9496|9501.8|9491.8|13
1639149310000|2021-12-10 15:15:10|9501.8|9491.8|9500.8|9490.8|9501.8|9491.8|9500.5|9490.5|12
1639149320000|2021-12-10 15:15:20|9500.5|9490.5|9502.8|9492.8|9502.8|9492.8|9500.3|9490.3|8
1639149330000|2021-12-10 15:15:30|9503.3|9493.3|9503.3|9493.3|9504.3|9494.3|9503.3|9493.3|9
1639149340000|2021-12-10 15:15:40|9503|9493|9504.5|9494.5|9504.5|9494.5|9503|9493|3
1639149350000|2021-12-10 15:15:50|9504.3|9494.3|9504|9494|9504.8|9494.8|9504|9494|8
1639149360000|2021-12-10 15:16:00|9504.3|9494.3|9506.8|9496.8|9506.8|9496.8|9504.3|9494.3|14
1639149370000|2021-12-10 15:16:10|9506.3|9496.3|9506|9496|9506.3|9496.3|9505|9495|9
1639149380000|2021-12-10 15:16:20|9506.3|9496.3|9508.5|9498.5|9508.8|9498.8|9506|9496|12
1639149390000|2021-12-10 15:16:30|9508.8|9498.8|9508.8|9498.8|9509|9499|9508.5|9498.5|7
1639149400000|2021-12-10 15:16:40|9509.3|9499.3|9511.5|9501.5|9512|9502|9508.8|9498.8|8
1639149410000|2021-12-10 15:16:50|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9510.5|9500.5|6
1639149420000|2021-12-10 15:17:00|9511|9501|9512.5|9502.5|9512.8|9502.8|9510.5|9500.5|9
1639149430000|2021-12-10 15:17:10|9513.3|9503.3|9513.3|9503.3|9513.8|9503.8|9513|9503|4
1639149440000|2021-12-10 15:17:20|9513.5|9503.5|9511.5|9501.5|9513.5|9503.5|9511.5|9501.5|12
1639149450000|2021-12-10 15:17:30|9511.8|9501.8|9511.5|9501.5|9512|9502|9511.5|9501.5|3
1639149460000|2021-12-10 15:17:40|9512|9502|9513.5|9503.5|9513.5|9503.5|9512|9502|3
1639149470000|2021-12-10 15:17:50|9512.8|9502.8|9511.3|9501.3|9513|9503|9511.3|9501.3|11
1639149480000|2021-12-10 15:18:00|9511.5|9501.5|9511|9501|9511.5|9501.5|9510.8|9500.8|7
1639149490000|2021-12-10 15:18:10|9510.8|9500.8|9511.3|9501.3|9512|9502|9510.5|9500.5|8
1639149500000|2021-12-10 15:18:20|9511.5|9501.5|9511.5|9501.5|9512|9502|9511.5|9501.5|5
1639149510000|2021-12-10 15:18:30|9511.8|9501.8|9512.3|9502.3|9512.3|9502.3|9511.8|9501.8|4
1639149520000|2021-12-10 15:18:40|9511.8|9501.8|9512|9502|9512.3|9502.3|9511.3|9501.3|7
1639149530000|2021-12-10 15:18:50|9512.3|9502.3|9512.5|9502.5|9512.5|9502.5|9512|9502|4
1639149540000|2021-12-10 15:19:00|9513|9503|9516|9506|9516.5|9506.5|9512.3|9502.3|15
1639149550000|2021-12-10 15:19:10|9516.5|9506.5|9516.5|9506.5|9516.8|9506.8|9515.5|9505.5|12
1639149560000|2021-12-10 15:19:20|9516.8|9506.8|9515|9505|9516.8|9506.8|9514.8|9504.8|12
1639149570000|2021-12-10 15:19:30|9514.8|9504.8|9515|9505|9515|9505|9514.5|9504.5|4
1639149580000|2021-12-10 15:19:40|9515.5|9505.5|9514|9504|9515.5|9505.5|9514|9504|3
1639149590000|2021-12-10 15:19:50|9513.5|9503.5|9511.3|9501.3|9513.5|9503.5|9510.8|9500.8|11
1639149600000|2021-12-10 15:20:00|9511.5|9501.5|9509.8|9499.8|9511.5|9501.5|9508.8|9498.8|13
1639149610000|2021-12-10 15:20:10|9509.3|9499.3|9508|9498|9509.5|9499.5|9507.5|9497.5|13
1639149620000|2021-12-10 15:20:20|9507.5|9497.5|9507.3|9497.3|9508|9498|9506|9496|19
1639149630000|2021-12-10 15:20:30|9507|9497|9506.3|9496.3|9507.3|9497.3|9505.8|9495.8|9
1639149640000|2021-12-10 15:20:40|9507|9497|9507|9497|9507.8|9497.8|9507|9497|5
1639149650000|2021-12-10 15:20:50|9506.5|9496.5|9506.3|9496.3|9506.8|9496.8|9506|9496|7
1639149660000|2021-12-10 15:21:00|9506.5|9496.5|9506.8|9496.8|9507|9497|9505.8|9495.8|7
1639149670000|2021-12-10 15:21:10|9506.5|9496.5|9504.8|9494.8|9506.5|9496.5|9504.8|9494.8|7
1639149680000|2021-12-10 15:21:20|9504.5|9494.5|9504.8|9494.8|9505.5|9495.5|9504.5|9494.5|7
1639149690000|2021-12-10 15:21:30|9504.3|9494.3|9504.5|9494.5|9504.8|9494.8|9504.3|9494.3|4
1639149700000|2021-12-10 15:21:40|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.5|9494.5|3
1639149710000|2021-12-10 15:21:50|9505.8|9495.8|9506|9496|9506|9496|9505.5|9495.5|5
1639149720000|2021-12-10 15:22:00|9506.3|9496.3|9505.3|9495.3|9507.8|9497.8|9505.3|9495.3|7
1639149730000|2021-12-10 15:22:10|9505.5|9495.5|9504.3|9494.3|9505.5|9495.5|9504.3|9494.3|5
1639149740000|2021-12-10 15:22:20|9503.8|9493.8|9503.5|9493.5|9504.3|9494.3|9503.3|9493.3|9
1639149750000|2021-12-10 15:22:30|9503|9493|9503.5|9493.5|9503.5|9493.5|9502.8|9492.8|5
1639149760000|2021-12-10 15:22:40|9502.5|9492.5|9500.8|9490.8|9502.5|9492.5|9500.5|9490.5|8
1639149770000|2021-12-10 15:22:50|9501|9491|9501.8|9491.8|9501.8|9491.8|9500.8|9490.8|4
1639149780000|2021-12-10 15:23:00|9502|9492|9501.5|9491.5|9502|9492|9500.5|9490.5|8
1639149790000|2021-12-10 15:23:10|9501.3|9491.3|9501.5|9491.5|9501.5|9491.5|9501.3|9491.3|2
1639149810000|2021-12-10 15:23:30|9501.3|9491.3|9500.8|9490.8|9501.3|9491.3|9500.5|9490.5|7
1639149820000|2021-12-10 15:23:40|9501|9491|9500.5|9490.5|9501|9491|9500.5|9490.5|3
1639149830000|2021-12-10 15:23:50|9500.3|9490.3|9499.5|9489.5|9500.3|9490.3|9499.5|9489.5|7
1639149840000|2021-12-10 15:24:00|9499.3|9489.3|9499.8|9489.8|9499.8|9489.8|9498.5|9488.5|14
1639149850000|2021-12-10 15:24:10|9500.5|9490.5|9503.5|9493.5|9503.5|9493.5|9500.5|9490.5|11
1639149860000|2021-12-10 15:24:20|9503.3|9493.3|9504.3|9494.3|9505.3|9495.3|9503.3|9493.3|8
1639149870000|2021-12-10 15:24:30|9504.5|9494.5|9504.3|9494.3|9505|9495|9504|9494|9
1639149880000|2021-12-10 15:24:40|9504.5|9494.5|9503.8|9493.8|9504.5|9494.5|9503.8|9493.8|8
1639149890000|2021-12-10 15:24:50|9504|9494|9502.5|9492.5|9504|9494|9502.5|9492.5|9
1639149900000|2021-12-10 15:25:00|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9498.5|9488.5|6
1639149910000|2021-12-10 15:25:10|9502.3|9492.3|9501|9491|9502.3|9492.3|9501|9491|7
1639149940000|2021-12-10 15:25:40|9500.8|9490.8|9500.5|9490.5|9501|9491|9500.5|9490.5|4
1639149950000|2021-12-10 15:25:50|9500.3|9490.3|9499.3|9489.3|9500.3|9490.3|9499|9489|6
1639149960000|2021-12-10 15:26:00|9499.5|9489.5|9499|9489|9500|9490|9499|9489|4
1639149970000|2021-12-10 15:26:10|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1639149980000|2021-12-10 15:26:20|9498.5|9488.5|9499.5|9489.5|9499.8|9489.8|9498.5|9488.5|4
1639149990000|2021-12-10 15:26:30|9499.3|9489.3|9498.8|9488.8|9499.3|9489.3|9498.8|9488.8|4
1639150000000|2021-12-10 15:26:40|9498.5|9488.5|9499|9489|9499|9489|9498.5|9488.5|4
1639150010000|2021-12-10 15:26:50|9498.8|9488.8|9498.3|9488.3|9498.8|9488.8|9498.3|9488.3|6
1639150020000|2021-12-10 15:27:00|9498.8|9488.8|9500.3|9490.3|9500.8|9490.8|9498.8|9488.8|6
1639150030000|2021-12-10 15:27:10|9500|9490|9498.5|9488.5|9500|9490|9498.5|9488.5|5
1639150040000|2021-12-10 15:27:20|9499|9489|9499.3|9489.3|9499.3|9489.3|9499|9489|2
1639150050000|2021-12-10 15:27:30|9499.8|9489.8|9502|9492|9502|9492|9499.8|9489.8|4
1639150060000|2021-12-10 15:27:40|9501.8|9491.8|9502.5|9492.5|9502.5|9492.5|9501.5|9491.5|6
1639150080000|2021-12-10 15:28:00|9501.5|9491.5|9501|9491|9502|9492|9501|9491|6
1639150090000|2021-12-10 15:28:10|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500.5|9490.5|2
1639150100000|2021-12-10 15:28:20|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500.5|9490.5|2
1639150110000|2021-12-10 15:28:30|9500.3|9490.3|9500.3|9490.3|9500.5|9490.5|9500.3|9490.3|3
1639150130000|2021-12-10 15:28:50|9500|9490|9499.8|9489.8|9500|9490|9499.8|9489.8|4
1639150140000|2021-12-10 15:29:00|9500|9490|9500.3|9490.3|9500.3|9490.3|9500|9490|2
1639150160000|2021-12-10 15:29:20|9500|9490|9499.8|9489.8|9500|9490|9499.8|9489.8|2
1639150170000|2021-12-10 15:29:30|9500|9490|9502|9492|9502.8|9492.8|9500|9490|7
1639150180000|2021-12-10 15:29:40|9501.8|9491.8|9501.3|9491.3|9503|9493|9501.3|9491.3|8
1639150190000|2021-12-10 15:29:50|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500.5|9490.5|2
1639150200000|2021-12-10 15:30:00|9500.3|9490.3|9499.5|9489.5|9500.3|9490.3|9498.5|9488.5|10
1639150210000|2021-12-10 15:30:10|9499.3|9489.3|9499.3|9489.3|9501.3|9491.3|9499.3|9489.3|7
1639150220000|2021-12-10 15:30:20|9499|9489|9500.5|9490.5|9500.5|9490.5|9499|9489|5
1639150230000|2021-12-10 15:30:30|9500.3|9490.3|9499.5|9489.5|9500.3|9490.3|9499.5|9489.5|4
1639150240000|2021-12-10 15:30:40|9499.3|9489.3|9499.3|9489.3|9499.5|9489.5|9499.3|9489.3|3
1639150250000|2021-12-10 15:30:50|9499|9489|9498.8|9488.8|9499|9489|9498.8|9488.8|2
1639150260000|2021-12-10 15:31:00|9499|9489|9497.5|9487.5|9499|9489|9497.5|9487.5|7
1639150270000|2021-12-10 15:31:10|9497|9487|9497|9487|9497.5|9487.5|9497|9487|4
1639150280000|2021-12-10 15:31:20|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497|9487|5
1639150290000|2021-12-10 15:31:30|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.3|9487.3|3
1639150300000|2021-12-10 15:31:40|9498|9488|9498|9488|9498|9488|9498|9488|1
1639150310000|2021-12-10 15:31:50|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497|9487|5
1639150320000|2021-12-10 15:32:00|9497.3|9487.3|9497|9487|9497.3|9487.3|9497|9487|2
1639150330000|2021-12-10 15:32:10|9497.3|9487.3|9496.8|9486.8|9497.3|9487.3|9496.8|9486.8|4
1639150340000|2021-12-10 15:32:20|9497|9487|9498|9488|9498|9488|9497|9487|3
1639150350000|2021-12-10 15:32:30|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497.3|9487.3|6
1639150360000|2021-12-10 15:32:40|9497.3|9487.3|9497.5|9487.5|9497.5|9487.5|9497.3|9487.3|2
1639150370000|2021-12-10 15:32:50|9497.3|9487.3|9497.3|9487.3|9497.5|9487.5|9496.8|9486.8|8
1639150380000|2021-12-10 15:33:00|9497|9487|9497|9487|9497.3|9487.3|9496.3|9486.3|9
1639150390000|2021-12-10 15:33:10|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.5|9486.5|3
1639150400000|2021-12-10 15:33:20|9497.3|9487.3|9498.8|9488.8|9498.8|9488.8|9497.3|9487.3|7
1639150410000|2021-12-10 15:33:30|9498.5|9488.5|9499.5|9489.5|9499.5|9489.5|9498.3|9488.3|7
1639150420000|2021-12-10 15:33:40|9499.3|9489.3|9499.3|9489.3|9499.5|9489.5|9498.8|9488.8|6
1639150430000|2021-12-10 15:33:50|9499|9489|9497.3|9487.3|9499|9489|9497.3|9487.3|11
1639150440000|2021-12-10 15:34:00|9497|9487|9498|9488|9498|9488|9496.8|9486.8|6
1639150450000|2021-12-10 15:34:10|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9497.8|9487.8|6
1639150460000|2021-12-10 15:34:20|9498.5|9488.5|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|3
1639150470000|2021-12-10 15:34:30|9498.8|9488.8|9497.8|9487.8|9498.8|9488.8|9497.8|9487.8|7
1639150480000|2021-12-10 15:34:40|9498|9488|9498|9488|9498|9488|9497.3|9487.3|9
1639150490000|2021-12-10 15:34:50|9497.8|9487.8|9498.5|9488.5|9498.5|9488.5|9497.5|9487.5|13
1639150500000|2021-12-10 15:35:00|9498.3|9488.3|9498.5|9488.5|9498.5|9488.5|9498|9488|6
1639150510000|2021-12-10 15:35:10|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|2
1639150520000|2021-12-10 15:35:20|9498.8|9488.8|9500.8|9490.8|9500.8|9490.8|9498.5|9488.5|8
1639150530000|2021-12-10 15:35:30|9500.5|9490.5|9497.8|9487.8|9500.5|9490.5|9497.5|9487.5|7
1639150540000|2021-12-10 15:35:40|9497.5|9487.5|9497.5|9487.5|9497.8|9487.8|9497.5|9487.5|7
1639150550000|2021-12-10 15:35:50|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497.5|9487.5|4
1639150560000|2021-12-10 15:36:00|9497.3|9487.3|9497|9487|9497.5|9487.5|9497|9487|4
1639150570000|2021-12-10 15:36:10|9497.3|9487.3|9499.8|9489.8|9499.8|9489.8|9497.3|9487.3|12
1639150580000|2021-12-10 15:36:20|9500|9490|9500.3|9490.3|9500.3|9490.3|9499.8|9489.8|4
1639150590000|2021-12-10 15:36:30|9500.5|9490.5|9499.8|9489.8|9500.5|9490.5|9499.3|9489.3|14
1639150600000|2021-12-10 15:36:40|9500|9490|9499.5|9489.5|9500|9490|9499|9489|10
1639150610000|2021-12-10 15:36:50|9499|9489|9498.3|9488.3|9499|9489|9498.3|9488.3|3
1639150620000|2021-12-10 15:37:00|9498|9488|9497.8|9487.8|9498.3|9488.3|9497.8|9487.8|8
1639150630000|2021-12-10 15:37:10|9497.5|9487.5|9497|9487|9497.8|9487.8|9497|9487|9
1639150640000|2021-12-10 15:37:20|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497|9487|3
1639150650000|2021-12-10 15:37:30|9497|9487|9497.3|9487.3|9497.3|9487.3|9497|9487|4
1639150680000|2021-12-10 15:38:00|9497.8|9487.8|9499.3|9489.3|9499.3|9489.3|9497.3|9487.3|6
1639150690000|2021-12-10 15:38:10|9499|9489|9498.3|9488.3|9499|9489|9498.3|9488.3|5
1639150700000|2021-12-10 15:38:20|9498.5|9488.5|9501.5|9491.5|9502.3|9492.3|9498.3|9488.3|16
1639150710000|2021-12-10 15:38:30|9501.3|9491.3|9502.5|9492.5|9502.5|9492.5|9501.3|9491.3|7
1639150720000|2021-12-10 15:38:40|9502.3|9492.3|9502.8|9492.8|9503|9493|9502.3|9492.3|9
1639150730000|2021-12-10 15:38:50|9503|9493|9501.8|9491.8|9503.5|9493.5|9501.8|9491.8|14
1639150740000|2021-12-10 15:39:00|9502.5|9492.5|9502.3|9492.3|9502.5|9492.5|9502|9492|10
1639150750000|2021-12-10 15:39:10|9502.5|9492.5|9501.5|9491.5|9502.5|9492.5|9501|9491|12
1639150760000|2021-12-10 15:39:20|9501.3|9491.3|9501.3|9491.3|9501.8|9491.8|9501|9491|12
1639150770000|2021-12-10 15:39:30|9501|9491|9501.5|9491.5|9501.5|9491.5|9501|9491|6
1639150780000|2021-12-10 15:39:40|9501.3|9491.3|9502|9492|9502|9492|9500.8|9490.8|7
1639150790000|2021-12-10 15:39:50|9502.3|9492.3|9503|9493|9503|9493|9501.5|9491.5|12
1639150800000|2021-12-10 15:40:00|9502.8|9492.8|9505.5|9495.5|9505.5|9495.5|9502.5|9492.5|18
1639150810000|2021-12-10 15:40:10|9505.3|9495.3|9504|9494|9506|9496|9503.8|9493.8|18
1639150820000|2021-12-10 15:40:20|9504.5|9494.5|9506.5|9496.5|9506.5|9496.5|9504.3|9494.3|9
1639150830000|2021-12-10 15:40:30|9506.3|9496.3|9504.3|9494.3|9506.3|9496.3|9504.3|9494.3|7
1639150840000|2021-12-10 15:40:40|9504|9494|9503|9493|9504.3|9494.3|9502|9492|18
1639150850000|2021-12-10 15:40:50|9503.3|9493.3|9502.3|9492.3|9503.3|9493.3|9501.5|9491.5|11
1639150860000|2021-12-10 15:41:00|9502.5|9492.5|9501.8|9491.8|9502.8|9492.8|9501.8|9491.8|9
1639150870000|2021-12-10 15:41:10|9501.3|9491.3|9501.3|9491.3|9501.5|9491.5|9500.5|9490.5|15
1639150880000|2021-12-10 15:41:20|9501|9491|9501.3|9491.3|9501.5|9491.5|9500|9490|13
1639150890000|2021-12-10 15:41:30|9501|9491|9501|9491|9501.3|9491.3|9500.5|9490.5|16
1639150900000|2021-12-10 15:41:40|9500.8|9490.8|9500.3|9490.3|9501|9491|9500|9490|10
1639150910000|2021-12-10 15:41:50|9500.5|9490.5|9501.5|9491.5|9501.5|9491.5|9500.5|9490.5|4
1639150920000|2021-12-10 15:42:00|9501.3|9491.3|9500.8|9490.8|9501.8|9491.8|9500.8|9490.8|11
1639150930000|2021-12-10 15:42:10|9499.5|9489.5|9499|9489|9500|9490|9499|9489|16
1639150940000|2021-12-10 15:42:20|9498.8|9488.8|9498.8|9488.8|9499|9489|9498.8|9488.8|3
1639150950000|2021-12-10 15:42:30|9498.3|9488.3|9498.3|9488.3|9499|9489|9498.3|9488.3|7
1639150960000|2021-12-10 15:42:40|9498|9488|9498.3|9488.3|9498.3|9488.3|9497.5|9487.5|5
1639150970000|2021-12-10 15:42:50|9498|9488|9497.8|9487.8|9498|9488|9497.8|9487.8|2
1639150980000|2021-12-10 15:43:00|9498|9488|9498|9488|9498.3|9488.3|9497.5|9487.5|12
1639150990000|2021-12-10 15:43:10|9498.3|9488.3|9498|9488|9498.3|9488.3|9497.5|9487.5|10
1639151000000|2021-12-10 15:43:20|9497.8|9487.8|9497.5|9487.5|9498.3|9488.3|9497.5|9487.5|8
1639151010000|2021-12-10 15:43:30|9498|9488|9498|9488|9498|9488|9497.8|9487.8|3
1639151020000|2021-12-10 15:43:40|9498.3|9488.3|9499|9489|9499|9489|9498.3|9488.3|3
1639151030000|2021-12-10 15:43:50|9498.8|9488.8|9498.8|9488.8|9499|9489|9498.5|9488.5|7
1639151040000|2021-12-10 15:44:00|9498.5|9488.5|9498|9488|9498.8|9488.8|9498|9488|13
1639151050000|2021-12-10 15:44:10|9498.3|9488.3|9497.3|9487.3|9498.3|9488.3|9497.3|9487.3|6
1639151060000|2021-12-10 15:44:20|9497.8|9487.8|9499|9489|9499|9489|9497.8|9487.8|7
1639151070000|2021-12-10 15:44:30|9499.3|9489.3|9501.3|9491.3|9502|9492|9499.3|9489.3|8
1639151080000|2021-12-10 15:44:40|9501.5|9491.5|9501|9491|9502.3|9492.3|9501|9491|11
1639151090000|2021-12-10 15:44:50|9500.8|9490.8|9499.8|9489.8|9501.3|9491.3|9499.8|9489.8|9
1639151100000|2021-12-10 15:45:00|9499.5|9489.5|9500|9490|9500|9490|9499|9489|9
1639151110000|2021-12-10 15:45:10|9499.8|9489.8|9499.3|9489.3|9500|9490|9499.3|9489.3|7
1639151120000|2021-12-10 15:45:20|9499.5|9489.5|9499.8|9489.8|9500.3|9490.3|9499.5|9489.5|7
1639151130000|2021-12-10 15:45:30|9499.5|9489.5|9499.3|9489.3|9499.5|9489.5|9498.8|9488.8|10
1639151140000|2021-12-10 15:45:40|9499|9489|9499.5|9489.5|9499.8|9489.8|9499|9489|9
1639151150000|2021-12-10 15:45:50|9500|9490|9500.8|9490.8|9500.8|9490.8|9499|9489|15
1639151160000|2021-12-10 15:46:00|9501.8|9491.8|9499.8|9489.8|9501.8|9491.8|9499.8|9489.8|16
1639151170000|2021-12-10 15:46:10|9500.3|9490.3|9499.8|9489.8|9500.3|9490.3|9499.8|9489.8|2
1639151180000|2021-12-10 15:46:20|9500.5|9490.5|9501.3|9491.3|9501.3|9491.3|9500.5|9490.5|3
1639151190000|2021-12-10 15:46:30|9500.5|9490.5|9500.3|9490.3|9500.5|9490.5|9500|9490|10
1639151200000|2021-12-10 15:46:40|9500.8|9490.8|9499.5|9489.5|9500.8|9490.8|9499.5|9489.5|8
1639151210000|2021-12-10 15:46:50|9499.3|9489.3|9499.8|9489.8|9500|9490|9499.3|9489.3|19
1639151220000|2021-12-10 15:47:00|9500|9490|9499.8|9489.8|9500.3|9490.3|9499.8|9489.8|6
1639151230000|2021-12-10 15:47:10|9499.5|9489.5|9499.3|9489.3|9499.5|9489.5|9499.3|9489.3|4
1639151240000|2021-12-10 15:47:20|9499.8|9489.8|9499|9489|9499.8|9489.8|9498.8|9488.8|5
1639151250000|2021-12-10 15:47:30|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9498.8|9488.8|13
1639151260000|2021-12-10 15:47:40|9499|9489|9498.3|9488.3|9499.3|9489.3|9498|9488|15
1639151270000|2021-12-10 15:47:50|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.3|9488.3|6
1639151280000|2021-12-10 15:48:00|9498.5|9488.5|9498.8|9488.8|9498.8|9488.8|9498|9488|11
1639151290000|2021-12-10 15:48:10|9499|9489|9500.5|9490.5|9500.5|9490.5|9499|9489|5
1639151300000|2021-12-10 15:48:20|9500.3|9490.3|9500|9490|9500.3|9490.3|9499.8|9489.8|5
1639151310000|2021-12-10 15:48:30|9499.8|9489.8|9499.8|9489.8|9500|9490|9499.3|9489.3|12
1639151320000|2021-12-10 15:48:40|9499.5|9489.5|9499.5|9489.5|9500|9490|9499.3|9489.3|9
1639151330000|2021-12-10 15:48:50|9499.3|9489.3|9498.3|9488.3|9499.8|9489.8|9497.8|9487.8|15
1639151340000|2021-12-10 15:49:00|9498.5|9488.5|9498.3|9488.3|9499|9489|9498|9488|11
1639151350000|2021-12-10 15:49:10|9498|9488|9497.8|9487.8|9498.3|9488.3|9497.5|9487.5|8
1639151360000|2021-12-10 15:49:20|9498|9488|9498|9488|9498.8|9488.8|9498|9488|3
1639151370000|2021-12-10 15:49:30|9497.8|9487.8|9497.5|9487.5|9498.3|9488.3|9497.5|9487.5|6
1639151380000|2021-12-10 15:49:40|9497.8|9487.8|9497.8|9487.8|9498|9488|9497.8|9487.8|5
1639151390000|2021-12-10 15:49:50|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1639151400000|2021-12-10 15:50:00|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497|9487|6
1639151410000|2021-12-10 15:50:10|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497.5|9487.5|2
1639151420000|2021-12-10 15:50:20|9497.8|9487.8|9500|9490|9500.5|9490.5|9497.8|9487.8|14
1639151430000|2021-12-10 15:50:30|9500.3|9490.3|9500.3|9490.3|9500.8|9490.8|9500|9490|8
1639151440000|2021-12-10 15:50:40|9499.3|9489.3|9500|9490|9500.3|9490.3|9499.3|9489.3|7
1639151450000|2021-12-10 15:50:50|9499.8|9489.8|9499.3|9489.3|9499.8|9489.8|9499|9489|15
1639151460000|2021-12-10 15:51:00|9499|9489|9499.3|9489.3|9499.5|9489.5|9499|9489|14
1639151470000|2021-12-10 15:51:10|9499.5|9489.5|9498.8|9488.8|9499.5|9489.5|9498.8|9488.8|6
1639151480000|2021-12-10 15:51:20|9498.5|9488.5|9498.8|9488.8|9499|9489|9498.5|9488.5|5
1639151490000|2021-12-10 15:51:30|9498.5|9488.5|9498.8|9488.8|9498.8|9488.8|9498.3|9488.3|6
1639151500000|2021-12-10 15:51:40|9499|9489|9499.3|9489.3|9499.5|9489.5|9498.3|9488.3|10
1639151510000|2021-12-10 15:51:50|9499.5|9489.5|9499.3|9489.3|9499.5|9489.5|9499.3|9489.3|2
1639151520000|2021-12-10 15:52:00|9499.5|9489.5|9500.3|9490.3|9500.5|9490.5|9499.3|9489.3|5
1639151530000|2021-12-10 15:52:10|9500.5|9490.5|9499.5|9489.5|9500.5|9490.5|9499|9489|15
1639151540000|2021-12-10 15:52:20|9499.8|9489.8|9500.3|9490.3|9500.5|9490.5|9499.8|9489.8|4
1639151550000|2021-12-10 15:52:30|9499.3|9489.3|9499.5|9489.5|9499.8|9489.8|9499.3|9489.3|3
1639151570000|2021-12-10 15:52:50|9499|9489|9498.8|9488.8|9499.3|9489.3|9498.5|9488.5|9
1639151580000|2021-12-10 15:53:00|9498.5|9488.5|9498|9488|9498.5|9488.5|9498|9488|5
1639151590000|2021-12-10 15:53:10|9498.3|9488.3|9498.8|9488.8|9498.8|9488.8|9498.3|9488.3|5
1639151600000|2021-12-10 15:53:20|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|4
1639151610000|2021-12-10 15:53:30|9497.8|9487.8|9497|9487|9498.5|9488.5|9497|9487|7
1639151620000|2021-12-10 15:53:40|9498|9488|9497.8|9487.8|9498.3|9488.3|9497.5|9487.5|5
1639151650000|2021-12-10 15:54:10|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.3|9487.3|5
1639151660000|2021-12-10 15:54:20|9497.3|9487.3|9497.5|9487.5|9497.5|9487.5|9497.3|9487.3|2
1639151670000|2021-12-10 15:54:30|9498|9488|9499|9489|9499|9489|9497.8|9487.8|4
1639151680000|2021-12-10 15:54:40|9498.8|9488.8|9497.5|9487.5|9498.8|9488.8|9497.5|9487.5|4
1639151690000|2021-12-10 15:54:50|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497.5|9487.5|2
1639151700000|2021-12-10 15:55:00|9497.3|9487.3|9497.3|9487.3|9497.5|9487.5|9497.3|9487.3|5
1639151710000|2021-12-10 15:55:10|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1639151720000|2021-12-10 15:55:20|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1639151730000|2021-12-10 15:55:30|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1639151760000|2021-12-10 15:56:00|9498.3|9488.3|9497.5|9487.5|9498.3|9488.3|9497.3|9487.3|12
1639151770000|2021-12-10 15:56:10|9497.3|9487.3|9497.8|9487.8|9497.8|9487.8|9497.3|9487.3|3
1639151800000|2021-12-10 15:56:40|9498|9488|9498|9488|9498|9488|9498|9488|1
1639151810000|2021-12-10 15:56:50|9498.8|9488.8|9499.3|9489.3|9499.3|9489.3|9498.5|9488.5|6
1639151820000|2021-12-10 15:57:00|9499.5|9489.5|9500.8|9490.8|9500.8|9490.8|9499.5|9489.5|4
1639151830000|2021-12-10 15:57:10|9501.3|9491.3|9500.5|9490.5|9501.3|9491.3|9500.5|9490.5|3
1639151840000|2021-12-10 15:57:20|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.5|9490.5|3
1639151850000|2021-12-10 15:57:30|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1639151860000|2021-12-10 15:57:40|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.3|9490.3|6
1639151870000|2021-12-10 15:57:50|9501|9491|9499.6|9489.6|9501|9491|9499.6|9489.6|8
1639151880000|2021-12-10 15:58:00|9499.5|9489.5|9499.3|9489.3|9499.5|9489.5|9499.3|9489.3|2
1639151890000|2021-12-10 15:58:10|9499|9489|9499.3|9489.3|9499.3|9489.3|9498.5|9488.5|6
1639151900000|2021-12-10 15:58:20|9500|9490|9499.8|9489.8|9500|9490|9499.3|9489.3|3
1639151910000|2021-12-10 15:58:30|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|4
1639151920000|2021-12-10 15:58:40|9499.3|9489.3|9499|9489|9499.3|9489.3|9499|9489|4
1639151930000|2021-12-10 15:58:50|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499|9489|3
1639151940000|2021-12-10 15:59:00|9499|9489|9499|9489|9499|9489|9499|9489|1
1639151950000|2021-12-10 15:59:10|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499|9489|3
1639151960000|2021-12-10 15:59:20|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|1
1639151970000|2021-12-10 15:59:30|9500.5|9490.5|9500.3|9490.3|9500.5|9490.5|9500|9490|3
1639151980000|2021-12-10 15:59:40|9500.5|9490.5|9501|9491|9501|9491|9500.5|9490.5|6
1639151990000|2021-12-10 15:59:50|9500.8|9490.8|9501.5|9491.5|9501.5|9491.5|9500.5|9490.5|7
1639152000000|2021-12-10 16:00:00|9501.8|9491.8|9504.5|9494.5|9505.5|9495.5|9501.3|9491.3|15
1639152010000|2021-12-10 16:00:10|9504.3|9494.3|9503|9493|9504.3|9494.3|9503|9493|12
1639152020000|2021-12-10 16:00:20|9502.3|9492.3|9503.3|9493.3|9503.5|9493.5|9502|9492|7
1639152030000|2021-12-10 16:00:30|9504|9494|9505.5|9495.5|9506.5|9496.5|9504|9494|14
1639152040000|2021-12-10 16:00:40|9505|9495|9503|9493|9505|9495|9503|9493|15
1639152050000|2021-12-10 16:00:50|9504.3|9494.3|9503|9493|9504.5|9494.5|9503|9493|8
1639152060000|2021-12-10 16:01:00|9502.8|9492.8|9502.5|9492.5|9503.3|9493.3|9502.5|9492.5|4
1639152070000|2021-12-10 16:01:10|9502.3|9492.3|9502|9492|9502.3|9492.3|9502|9492|2
1639152080000|2021-12-10 16:01:20|9502.5|9492.5|9503|9493|9503|9493|9502.5|9492.5|5
1639152090000|2021-12-10 16:01:30|9503.3|9493.3|9503.5|9493.5|9503.5|9493.5|9503.3|9493.3|2
1639152100000|2021-12-10 16:01:40|9505.5|9495.5|9504|9494|9505.5|9495.5|9504|9494|6
1639152110000|2021-12-10 16:01:50|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.5|9493.5|3
1639152120000|2021-12-10 16:02:00|9504|9494|9504.8|9494.8|9505.5|9495.5|9504|9494|3
1639152130000|2021-12-10 16:02:10|9503.8|9493.8|9505|9495|9506|9496|9503.8|9493.8|7
1639152140000|2021-12-10 16:02:20|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|1
1639152150000|2021-12-10 16:02:30|9505|9495|9504.8|9494.8|9505|9495|9504.3|9494.3|4
1639152160000|2021-12-10 16:02:40|9505|9495|9504.8|9494.8|9505.3|9495.3|9504.8|9494.8|6
1639152170000|2021-12-10 16:02:50|9504.5|9494.5|9504.8|9494.8|9505|9495|9504.5|9494.5|4
1639152180000|2021-12-10 16:03:00|9504.5|9494.5|9503.5|9493.5|9504.5|9494.5|9503.5|9493.5|4
1639152190000|2021-12-10 16:03:10|9503.3|9493.3|9502.3|9492.3|9503.3|9493.3|9502|9492|6
1639152200000|2021-12-10 16:03:20|9502|9492|9502.8|9492.8|9502.8|9492.8|9502|9492|6
1639152210000|2021-12-10 16:03:30|9503.8|9493.8|9502.5|9492.5|9503.8|9493.8|9502.3|9492.3|5
1639152220000|2021-12-10 16:03:40|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9502.3|9492.3|4
1639152230000|2021-12-10 16:03:50|9502.3|9492.3|9503|9493|9503|9493|9502.3|9492.3|3
1639152240000|2021-12-10 16:04:00|9502.5|9492.5|9501.8|9491.8|9503|9493|9501.8|9491.8|5
1639152250000|2021-12-10 16:04:10|9501.5|9491.5|9501.3|9491.3|9501.8|9491.8|9501.3|9491.3|16
1639152260000|2021-12-10 16:04:20|9501|9491|9501.5|9491.5|9502.5|9492.5|9501|9491|8
1639152270000|2021-12-10 16:04:30|9501.8|9491.8|9500.3|9490.3|9501.8|9491.8|9499.5|9489.5|10
1639152280000|2021-12-10 16:04:40|9500|9490|9500.3|9490.3|9500.3|9490.3|9500|9490|4
1639152290000|2021-12-10 16:04:50|9500|9490|9500.3|9490.3|9500.5|9490.5|9500|9490|8
1639152300000|2021-12-10 16:05:00|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500.3|9490.3|3
1639152310000|2021-12-10 16:05:10|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500|9490|3
1639152320000|2021-12-10 16:05:20|9500|9490|9500.3|9490.3|9500.5|9490.5|9499.5|9489.5|6
1639152330000|2021-12-10 16:05:30|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500|9490|8
1639152340000|2021-12-10 16:05:40|9500.8|9490.8|9500.8|9490.8|9501|9491|9500.5|9490.5|5
1639152350000|2021-12-10 16:05:50|9501|9491|9500.8|9490.8|9501|9491|9500.8|9490.8|6
1639152360000|2021-12-10 16:06:00|9501|9491|9501|9491|9501.3|9491.3|9500.5|9490.5|6
1639152370000|2021-12-10 16:06:10|9501.3|9491.3|9501|9491|9501.5|9491.5|9500.5|9490.5|7
1639152380000|2021-12-10 16:06:20|9501.3|9491.3|9500.5|9490.5|9502|9492|9500.5|9490.5|9
1639152390000|2021-12-10 16:06:30|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500.5|9490.5|6
1639152400000|2021-12-10 16:06:40|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500|9490|3
1639152410000|2021-12-10 16:06:50|9500|9490|9500.3|9490.3|9500.3|9490.3|9500|9490|2
1639152430000|2021-12-10 16:07:10|9500.5|9490.5|9500.3|9490.3|9500.5|9490.5|9500.3|9490.3|2
1639152440000|2021-12-10 16:07:20|9500|9490|9500|9490|9500.3|9490.3|9499.5|9489.5|6
1639152450000|2021-12-10 16:07:30|9499.8|9489.8|9499.5|9489.5|9500|9490|9499.5|9489.5|4
1639152460000|2021-12-10 16:07:40|9499.8|9489.8|9500.3|9490.3|9500.5|9490.5|9499.5|9489.5|9
1639152470000|2021-12-10 16:07:50|9499.8|9489.8|9500|9490|9500.3|9490.3|9499.8|9489.8|4
1639152480000|2021-12-10 16:08:00|9499.8|9489.8|9500.3|9490.3|9500.5|9490.5|9499.5|9489.5|7
1639152490000|2021-12-10 16:08:10|9500|9490|9498.5|9488.5|9500|9490|9498.5|9488.5|9
1639152500000|2021-12-10 16:08:20|9499|9489|9498.5|9488.5|9499|9489|9498.5|9488.5|5
1639152510000|2021-12-10 16:08:30|9498.3|9488.3|9497.3|9487.3|9498.3|9488.3|9497.3|9487.3|4
1639152520000|2021-12-10 16:08:40|9497|9487|9498.3|9488.3|9498.3|9488.3|9497|9487|6
1639152530000|2021-12-10 16:08:50|9498|9488|9498.3|9488.3|9498.5|9488.5|9498|9488|6
1639152540000|2021-12-10 16:09:00|9497.8|9487.8|9497.3|9487.3|9497.8|9487.8|9497.3|9487.3|3
1639152550000|2021-12-10 16:09:10|9497|9487|9498.3|9488.3|9498.5|9488.5|9497|9487|8
1639152560000|2021-12-10 16:09:20|9497.8|9487.8|9498.5|9488.5|9498.5|9488.5|9497.8|9487.8|7
1639152570000|2021-12-10 16:09:30|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9497.8|9487.8|11
1639152580000|2021-12-10 16:09:40|9499|9489|9497.3|9487.3|9499.3|9489.3|9497.3|9487.3|5
1639152590000|2021-12-10 16:09:50|9497|9487|9498|9488|9498.5|9488.5|9497|9487|11
1639152600000|2021-12-10 16:10:00|9497.5|9487.5|9499.5|9489.5|9499.8|9489.8|9497.5|9487.5|14
1639152610000|2021-12-10 16:10:10|9499.3|9489.3|9499.8|9489.8|9499.8|9489.8|9498.5|9488.5|11
1639152620000|2021-12-10 16:10:20|9499.5|9489.5|9498.5|9488.5|9500|9490|9498.5|9488.5|9
1639152640000|2021-12-10 16:10:40|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|2
1639152660000|2021-12-10 16:11:00|9498.3|9488.3|9498|9488|9498.3|9488.3|9497.3|9487.3|9
1639152670000|2021-12-10 16:11:10|9498.3|9488.3|9498|9488|9498.3|9488.3|9498|9488|6
1639152680000|2021-12-10 16:11:20|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498|9488|3
1639152710000|2021-12-10 16:11:50|9498|9488|9498.5|9488.5|9498.5|9488.5|9498|9488|3
1639152720000|2021-12-10 16:12:00|9498.3|9488.3|9498.3|9488.3|9499|9489|9498.3|9488.3|7
1639152730000|2021-12-10 16:12:10|9498|9488|9498|9488|9498|9488|9498|9488|1
1639152740000|2021-12-10 16:12:20|9497.8|9487.8|9497.3|9487.3|9498|9488|9497|9487|11
1639152750000|2021-12-10 16:12:30|9497|9487|9497.3|9487.3|9497.3|9487.3|9496.5|9486.5|6
1639152760000|2021-12-10 16:12:40|9497|9487|9497.3|9487.3|9497.5|9487.5|9497|9487|5
1639152770000|2021-12-10 16:12:50|9497.5|9487.5|9497.3|9487.3|9498.5|9488.5|9497|9487|7
1639152780000|2021-12-10 16:13:00|9497|9487|9497.3|9487.3|9497.3|9487.3|9497|9487|6
1639152790000|2021-12-10 16:13:10|9497.5|9487.5|9497.5|9487.5|9498|9488|9497.5|9487.5|3
1639152800000|2021-12-10 16:13:20|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|1
1639152810000|2021-12-10 16:13:30|9497.5|9487.5|9497.5|9487.5|9498.8|9488.8|9497.5|9487.5|5
1639152820000|2021-12-10 16:13:40|9497.8|9487.8|9498|9488|9498|9488|9497.8|9487.8|2
1639152830000|2021-12-10 16:13:50|9497.8|9487.8|9498.3|9488.3|9498.3|9488.3|9497.8|9487.8|3
1639152840000|2021-12-10 16:14:00|9498|9488|9498|9488|9498|9488|9498|9488|1
1639152850000|2021-12-10 16:14:10|9498.8|9488.8|9498.3|9488.3|9499.3|9489.3|9498.3|9488.3|14
1639152860000|2021-12-10 16:14:20|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498|9488|11
1639152870000|2021-12-10 16:14:30|9498|9488|9498.8|9488.8|9498.8|9488.8|9498|9488|5
1639152880000|2021-12-10 16:14:40|9498.5|9488.5|9498.3|9488.3|9498.8|9488.8|9498.3|9488.3|4
1639152890000|2021-12-10 16:14:50|9498|9488|9498|9488|9498.3|9488.3|9498|9488|5
1639152900000|2021-12-10 16:15:00|9497.8|9487.8|9497.5|9487.5|9498.3|9488.3|9497.5|9487.5|12
1639152910000|2021-12-10 16:15:10|9498.3|9488.3|9497.8|9487.8|9498.3|9488.3|9497.8|9487.8|7
1639152920000|2021-12-10 16:15:20|9498|9488|9498|9488|9498|9488|9497.8|9487.8|5
1639152930000|2021-12-10 16:15:30|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497.3|9487.3|4
1639152940000|2021-12-10 16:15:40|9497.8|9487.8|9497.8|9487.8|9498.3|9488.3|9497.8|9487.8|6
1639152950000|2021-12-10 16:15:50|9498|9488|9498|9488|9498|9488|9498|9488|1
1639152960000|2021-12-10 16:16:00|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498|9488|8
1639152970000|2021-12-10 16:16:10|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|2
1639152980000|2021-12-10 16:16:20|9498|9488|9497.8|9487.8|9498|9488|9497.5|9487.5|4
1639152990000|2021-12-10 16:16:30|9497.5|9487.5|9497.8|9487.8|9497.8|9487.8|9497.5|9487.5|2
1639153000000|2021-12-10 16:16:40|9497.5|9487.5|9497.8|9487.8|9497.8|9487.8|9497.5|9487.5|2
1639153020000|2021-12-10 16:17:00|9498|9488|9497.8|9487.8|9498|9488|9497.8|9487.8|2
1639153030000|2021-12-10 16:17:10|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1639153060000|2021-12-10 16:17:40|9497.8|9487.8|9499.5|9489.5|9499.5|9489.5|9497.8|9487.8|8
1639153070000|2021-12-10 16:17:50|9498.3|9488.3|9497.3|9487.3|9498.3|9488.3|9497.3|9487.3|4
1639153080000|2021-12-10 16:18:00|9497|9487|9497.3|9487.3|9497.3|9487.3|9497|9487|4
1639153090000|2021-12-10 16:18:10|9497|9487|9497.3|9487.3|9497.3|9487.3|9497|9487|6
1639153100000|2021-12-10 16:18:20|9497|9487|9497|9487|9497.3|9487.3|9497|9487|3
1639153130000|2021-12-10 16:18:50|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1639153140000|2021-12-10 16:19:00|9497.8|9487.8|9498.3|9488.3|9500.5|9490.5|9497.8|9487.8|20
1639153150000|2021-12-10 16:19:10|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498|9488|10
1639153160000|2021-12-10 16:19:20|9498|9488|9498.5|9488.5|9499.8|9489.8|9497.8|9487.8|11
1639153170000|2021-12-10 16:19:30|9498.3|9488.3|9499|9489|9500.3|9490.3|9498.3|9488.3|9
1639153180000|2021-12-10 16:19:40|9499.5|9489.5|9499|9489|9499.5|9489.5|9498.8|9488.8|12
1639153190000|2021-12-10 16:19:50|9498.8|9488.8|9499.3|9489.3|9500|9490|9498.5|9488.5|14
1639153200000|2021-12-10 16:20:00|9499|9489|9498.8|9488.8|9499|9489|9498.5|9488.5|14
1639153210000|2021-12-10 16:20:10|9499.3|9489.3|9498.8|9488.8|9499.3|9489.3|9498.8|9488.8|2
1639153220000|2021-12-10 16:20:20|9498.5|9488.5|9498.8|9488.8|9498.8|9488.8|9498.5|9488.5|8
1639153230000|2021-12-10 16:20:30|9498.3|9488.3|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|3
1639153250000|2021-12-10 16:20:50|9498|9488|9498|9488|9498.3|9488.3|9498|9488|9
1639153260000|2021-12-10 16:21:00|9497.8|9487.8|9497.8|9487.8|9498|9488|9497.5|9487.5|6
1639153270000|2021-12-10 16:21:10|9497.3|9487.3|9498|9488|9498.3|9488.3|9497.3|9487.3|7
1639153280000|2021-12-10 16:21:20|9497.8|9487.8|9498.3|9488.3|9498.3|9488.3|9497.8|9487.8|6
1639153290000|2021-12-10 16:21:30|9498|9488|9498.3|9488.3|9498.5|9488.5|9497.8|9487.8|7
1639153300000|2021-12-10 16:21:40|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.5|9488.5|3
1639153310000|2021-12-10 16:21:50|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1639153320000|2021-12-10 16:22:00|9498.8|9488.8|9498.5|9488.5|9499|9489|9498.3|9488.3|9
1639153330000|2021-12-10 16:22:10|9498.3|9488.3|9499|9489|9499|9489|9498.3|9488.3|7
1639153340000|2021-12-10 16:22:20|9499.3|9489.3|9500|9490|9500.8|9490.8|9499.3|9489.3|5
1639153350000|2021-12-10 16:22:30|9499.8|9489.8|9500|9490|9500|9490|9499.8|9489.8|6
1639153360000|2021-12-10 16:22:40|9499.8|9489.8|9499.8|9489.8|9500|9490|9499.5|9489.5|9
1639153370000|2021-12-10 16:22:50|9499.5|9489.5|9500.3|9490.3|9500.3|9490.3|9499.5|9489.5|13
1639153380000|2021-12-10 16:23:00|9500|9490|9500.8|9490.8|9500.8|9490.8|9500|9490|13
1639153390000|2021-12-10 16:23:10|9501|9491|9508.3|9498.3|9508.3|9498.3|9500|9490|9
1639153400000|2021-12-10 16:23:20|9508.5|9498.5|9508|9498|9508.8|9498.8|9508|9498|16
1639153410000|2021-12-10 16:23:30|9508.3|9498.3|9508.5|9498.5|9509.5|9499.5|9508.3|9498.3|8
1639153420000|2021-12-10 16:23:40|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9507.8|9497.8|7
1639153430000|2021-12-10 16:23:50|9508.5|9498.5|9516|9506|9516.5|9506.5|9508.3|9498.3|13
1639153440000|2021-12-10 16:24:00|9515.8|9505.8|9515.8|9505.8|9516.3|9506.3|9515.3|9505.3|7
1639153450000|2021-12-10 16:24:10|9515.5|9505.5|9515.5|9505.5|9515.8|9505.8|9515.5|9505.5|3
1639153460000|2021-12-10 16:24:20|9515.3|9505.3|9515.5|9505.5|9515.5|9505.5|9515.3|9505.3|4
1639153470000|2021-12-10 16:24:30|9515.3|9505.3|9514.8|9504.8|9515.3|9505.3|9514.8|9504.8|2
1639153480000|2021-12-10 16:24:40|9514.3|9504.3|9513.3|9503.3|9514.3|9504.3|9512.8|9502.8|9
1639153490000|2021-12-10 16:24:50|9513|9503|9513|9503|9513.3|9503.3|9512.5|9502.5|8
1639153500000|2021-12-10 16:25:00|9512.8|9502.8|9513.8|9503.8|9513.8|9503.8|9511.3|9501.3|16
1639153510000|2021-12-10 16:25:10|9514|9504|9515|9505|9515.3|9505.3|9513.5|9503.5|11
1639153520000|2021-12-10 16:25:20|9514.8|9504.8|9515.3|9505.3|9515.5|9505.5|9514.8|9504.8|5
1639153530000|2021-12-10 16:25:30|9515.5|9505.5|9515.3|9505.3|9516|9506|9515.3|9505.3|7
1639153540000|2021-12-10 16:25:40|9515|9505|9513.8|9503.8|9515.3|9505.3|9513.8|9503.8|13
1639153550000|2021-12-10 16:25:50|9513.5|9503.5|9512.5|9502.5|9513.5|9503.5|9512.5|9502.5|6
1639153560000|2021-12-10 16:26:00|9512.3|9502.3|9512.8|9502.8|9512.8|9502.8|9512.3|9502.3|3
1639153570000|2021-12-10 16:26:10|9512.5|9502.5|9512.5|9502.5|9512.8|9502.8|9512.3|9502.3|5
1639153580000|2021-12-10 16:26:20|9511.5|9501.5|9512.3|9502.3|9512.3|9502.3|9511.5|9501.5|12
1639153590000|2021-12-10 16:26:30|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9512.3|9502.3|2
1639153600000|2021-12-10 16:26:40|9512|9502|9512|9502|9512|9502|9511|9501|8
1639153610000|2021-12-10 16:26:50|9511.8|9501.8|9510.5|9500.5|9511.8|9501.8|9510|9500|9
1639153620000|2021-12-10 16:27:00|9510.8|9500.8|9512.5|9502.5|9512.5|9502.5|9510.5|9500.5|17
1639153630000|2021-12-10 16:27:10|9512.8|9502.8|9512.8|9502.8|9513.5|9503.5|9512.8|9502.8|5
1639153640000|2021-12-10 16:27:20|9513|9503|9514.3|9504.3|9514.3|9504.3|9512.8|9502.8|10
1639153650000|2021-12-10 16:27:30|9514|9504|9514.3|9504.3|9514.8|9504.8|9514|9504|11
1639153660000|2021-12-10 16:27:40|9514.5|9504.5|9513|9503|9514.5|9504.5|9512.3|9502.3|9
1639153670000|2021-12-10 16:27:50|9513.3|9503.3|9512|9502|9513.3|9503.3|9512|9502|5
1639153680000|2021-12-10 16:28:00|9511|9501|9512.3|9502.3|9512.3|9502.3|9511|9501|5
1639153690000|2021-12-10 16:28:10|9512|9502|9512.3|9502.3|9512.5|9502.5|9511.8|9501.8|6
1639153700000|2021-12-10 16:28:20|9512|9502|9511.5|9501.5|9512|9502|9511.5|9501.5|5
1639153710000|2021-12-10 16:28:30|9512|9502|9511.5|9501.5|9512|9502|9511.3|9501.3|7
1639153720000|2021-12-10 16:28:40|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9510.5|9500.5|4
1639153730000|2021-12-10 16:28:50|9512.3|9502.3|9511.8|9501.8|9512.5|9502.5|9511|9501|10
1639153740000|2021-12-10 16:29:00|9512|9502|9513|9503|9513|9503|9511.5|9501.5|10
1639153750000|2021-12-10 16:29:10|9512.8|9502.8|9513|9503|9513|9503|9512.3|9502.3|4
1639153760000|2021-12-10 16:29:20|9513.3|9503.3|9510.5|9500.5|9513.3|9503.3|9510|9500|9
1639153770000|2021-12-10 16:29:30|9510.8|9500.8|9511|9501|9511|9501|9510|9500|7
1639153780000|2021-12-10 16:29:40|9510.8|9500.8|9511|9501|9511.8|9501.8|9510.8|9500.8|12
1639153790000|2021-12-10 16:29:50|9510.8|9500.8|9510.3|9500.3|9512|9502|9510.3|9500.3|17
1639153800000|2021-12-10 16:30:00|9510.5|9500.5|9507|9497|9510.5|9500.5|9507|9497|19
1639153810000|2021-12-10 16:30:10|9507.3|9497.3|9507.5|9497.5|9507.8|9497.8|9506.3|9496.3|16
1639153820000|2021-12-10 16:30:20|9507.3|9497.3|9507.5|9497.5|9508|9498|9507.3|9497.3|7
1639153830000|2021-12-10 16:30:30|9507.8|9497.8|9508|9498|9508|9498|9507.5|9497.5|5
1639153840000|2021-12-10 16:30:40|9507.5|9497.5|9507.5|9497.5|9507.8|9497.8|9507.5|9497.5|3
1639153850000|2021-12-10 16:30:50|9508|9498|9508.3|9498.3|9508.8|9498.8|9507.8|9497.8|9
1639153870000|2021-12-10 16:31:10|9508.5|9498.5|9509.3|9499.3|9509.3|9499.3|9508|9498|10
1639153890000|2021-12-10 16:31:30|9509|9499|9509.3|9499.3|9509.3|9499.3|9509|9499|2
1639153920000|2021-12-10 16:32:00|9508.8|9498.8|9507.8|9497.8|9508.8|9498.8|9507.5|9497.5|4
1639153930000|2021-12-10 16:32:10|9507.5|9497.5|9507|9497|9507.5|9497.5|9506.5|9496.5|7
1639153940000|2021-12-10 16:32:20|9506.8|9496.8|9506|9496|9506.8|9496.8|9505.3|9495.3|7
1639153950000|2021-12-10 16:32:30|9506.3|9496.3|9506.3|9496.3|9506.5|9496.5|9506|9496|10
1639153960000|2021-12-10 16:32:40|9505.5|9495.5|9506.3|9496.3|9506.3|9496.3|9505|9495|7
1639153970000|2021-12-10 16:32:50|9506|9496|9507|9497|9507|9497|9506|9496|16
1639153980000|2021-12-10 16:33:00|9507.3|9497.3|9506.3|9496.3|9507.3|9497.3|9506|9496|9
1639153990000|2021-12-10 16:33:10|9506.5|9496.5|9506.8|9496.8|9506.8|9496.8|9506.5|9496.5|2
1639154000000|2021-12-10 16:33:20|9507.3|9497.3|9507|9497|9507.5|9497.5|9507|9497|6
1639154010000|2021-12-10 16:33:30|9507.3|9497.3|9506|9496|9507.3|9497.3|9505.8|9495.8|11
1639154020000|2021-12-10 16:33:40|9506.3|9496.3|9504.8|9494.8|9506.3|9496.3|9504.5|9494.5|9
1639154030000|2021-12-10 16:33:50|9504.5|9494.5|9506|9496|9506|9496|9504.5|9494.5|7
1639154040000|2021-12-10 16:34:00|9506.3|9496.3|9508|9498|9508.3|9498.3|9506.3|9496.3|10
1639154050000|2021-12-10 16:34:10|9507.8|9497.8|9504.8|9494.8|9507.8|9497.8|9504.8|9494.8|14
1639154060000|2021-12-10 16:34:20|9505|9495|9504.8|9494.8|9505|9495|9504.8|9494.8|2
1639154070000|2021-12-10 16:34:30|9505|9495|9506.3|9496.3|9506.3|9496.3|9505|9495|7
1639154080000|2021-12-10 16:34:40|9506|9496|9505|9495|9506|9496|9505|9495|4
1639154090000|2021-12-10 16:34:50|9504.8|9494.8|9506.3|9496.3|9506.5|9496.5|9504.8|9494.8|10
1639154100000|2021-12-10 16:35:00|9506.5|9496.5|9506|9496|9506.8|9496.8|9506|9496|8
1639154110000|2021-12-10 16:35:10|9505.8|9495.8|9507.3|9497.3|9507.3|9497.3|9505.8|9495.8|6
1639154120000|2021-12-10 16:35:20|9507|9497|9506.8|9496.8|9507.3|9497.3|9506.8|9496.8|6
1639154130000|2021-12-10 16:35:30|9509|9499|9509.3|9499.3|9510|9500|9509|9499|8
1639154150000|2021-12-10 16:35:50|9509|9499|9509.5|9499.5|9509.5|9499.5|9509|9499|6
1639154160000|2021-12-10 16:36:00|9508.3|9498.3|9506.5|9496.5|9508.3|9498.3|9506|9496|15
1639154170000|2021-12-10 16:36:10|9506.8|9496.8|9506.5|9496.5|9507|9497|9506.3|9496.3|12
1639154180000|2021-12-10 16:36:20|9506.8|9496.8|9506.5|9496.5|9506.8|9496.8|9506.3|9496.3|6
1639154190000|2021-12-10 16:36:30|9506.3|9496.3|9506.3|9496.3|9506.5|9496.5|9506|9496|10
1639154200000|2021-12-10 16:36:40|9506|9496|9504.3|9494.3|9506|9496|9504.3|9494.3|8
1639154210000|2021-12-10 16:36:50|9504|9494|9503.5|9493.5|9504|9494|9503|9493|8
1639154220000|2021-12-10 16:37:00|9503.3|9493.3|9503.3|9493.3|9503.5|9493.5|9502.8|9492.8|7
1639154230000|2021-12-10 16:37:10|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1639154240000|2021-12-10 16:37:20|9503.3|9493.3|9505.3|9495.3|9505.3|9495.3|9503.3|9493.3|6
1639154250000|2021-12-10 16:37:30|9505.5|9495.5|9508|9498|9508.5|9498.5|9505.5|9495.5|9
1639154260000|2021-12-10 16:37:40|9508.5|9498.5|9508.8|9498.8|9508.8|9498.8|9508.3|9498.3|5
1639154270000|2021-12-10 16:37:50|9508.3|9498.3|9508.8|9498.8|9509|9499|9508.3|9498.3|3
1639154280000|2021-12-10 16:38:00|9508.3|9498.3|9508.8|9498.8|9508.8|9498.8|9508.3|9498.3|4
1639154290000|2021-12-10 16:38:10|9509|9499|9509|9499|9509|9499|9509|9499|1
1639154300000|2021-12-10 16:38:20|9508.5|9498.5|9509|9499|9509|9499|9508.5|9498.5|2
1639154310000|2021-12-10 16:38:30|9508.5|9498.5|9508.5|9498.5|9509|9499|9508.5|9498.5|3
1639154320000|2021-12-10 16:38:40|9509|9499|9509|9499|9509|9499|9509|9499|1
1639154330000|2021-12-10 16:38:50|9508.5|9498.5|9509|9499|9509.3|9499.3|9508.5|9498.5|3
1639154350000|2021-12-10 16:39:10|9509.3|9499.3|9508.5|9498.5|9509.3|9499.3|9508.5|9498.5|4
1639154360000|2021-12-10 16:39:20|9508.3|9498.3|9508.5|9498.5|9508.5|9498.5|9508.3|9498.3|2
1639154380000|2021-12-10 16:39:40|9508.8|9498.8|9508.5|9498.5|9509|9499|9508.5|9498.5|3
1639154390000|2021-12-10 16:39:50|9508.3|9498.3|9509|9499|9509|9499|9507.3|9497.3|8
1639154400000|2021-12-10 16:40:00|9508.8|9498.8|9509|9499|9509|9499|9508.5|9498.5|3
1639154410000|2021-12-10 16:40:10|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1639154420000|2021-12-10 16:40:20|9509|9499|9509.5|9499.5|9510.8|9500.8|9508.5|9498.5|8
1639154430000|2021-12-10 16:40:30|9509.3|9499.3|9508.8|9498.8|9509.3|9499.3|9508|9498|7
1639154440000|2021-12-10 16:40:40|9508.5|9498.5|9508.8|9498.8|9509.3|9499.3|9508.5|9498.5|10
1639154450000|2021-12-10 16:40:50|9508.5|9498.5|9507|9497|9508.5|9498.5|9506.8|9496.8|10
1639154460000|2021-12-10 16:41:00|9506.5|9496.5|9507.3|9497.3|9507.5|9497.5|9506|9496|5
1639154470000|2021-12-10 16:41:10|9507|9497|9507.3|9497.3|9507.5|9497.5|9507|9497|4
1639154480000|2021-12-10 16:41:20|9507|9497|9505|9495|9507|9497|9505|9495|10
1639154490000|2021-12-10 16:41:30|9504.8|9494.8|9503.5|9493.5|9505|9495|9503.5|9493.5|8
1639154500000|2021-12-10 16:41:40|9503.3|9493.3|9504|9494|9504|9494|9503.3|9493.3|6
1639154510000|2021-12-10 16:41:50|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9503.5|9493.5|10
1639154520000|2021-12-10 16:42:00|9504.8|9494.8|9505|9495|9506|9496|9504.8|9494.8|12
1639154530000|2021-12-10 16:42:10|9505.3|9495.3|9505.5|9495.5|9505.5|9495.5|9505|9495|4
1639154540000|2021-12-10 16:42:20|9505.8|9495.8|9505|9495|9506.3|9496.3|9505|9495|5
1639154550000|2021-12-10 16:42:30|9505.3|9495.3|9505.8|9495.8|9506|9496|9505.3|9495.3|9
1639154570000|2021-12-10 16:42:50|9505.5|9495.5|9505|9495|9505.5|9495.5|9505|9495|3
1639154580000|2021-12-10 16:43:00|9505.5|9495.5|9507.5|9497.5|9508.5|9498.5|9505.5|9495.5|16
1639154590000|2021-12-10 16:43:10|9507.8|9497.8|9508.3|9498.3|9508.3|9498.3|9507.8|9497.8|2
1639154600000|2021-12-10 16:43:20|9508.5|9498.5|9508.3|9498.3|9508.5|9498.5|9508|9498|5
1639154610000|2021-12-10 16:43:30|9508|9498|9507.8|9497.8|9508|9498|9507.3|9497.3|3
1639154620000|2021-12-10 16:43:40|9507.5|9497.5|9508|9498|9508.3|9498.3|9507.5|9497.5|6
1639154630000|2021-12-10 16:43:50|9508.3|9498.3|9508.8|9498.8|9508.8|9498.8|9508|9498|9
1639154640000|2021-12-10 16:44:00|9508.5|9498.5|9510.3|9500.3|9510.3|9500.3|9508.5|9498.5|17
1639154650000|2021-12-10 16:44:10|9510.8|9500.8|9512.3|9502.3|9512.3|9502.3|9510.8|9500.8|8
1639154660000|2021-12-10 16:44:20|9512.5|9502.5|9512|9502|9512.5|9502.5|9512|9502|3
1639154670000|2021-12-10 16:44:30|9511.8|9501.8|9513.8|9503.8|9514|9504|9511.8|9501.8|14
1639154680000|2021-12-10 16:44:40|9514|9504|9513.5|9503.5|9515.3|9505.3|9513.5|9503.5|12
1639154690000|2021-12-10 16:44:50|9513.8|9503.8|9512.5|9502.5|9514|9504|9512.5|9502.5|11
1639154700000|2021-12-10 16:45:00|9513|9503|9515.8|9505.8|9516|9506|9513|9503|16
1639154710000|2021-12-10 16:45:10|9515.5|9505.5|9516|9506|9516|9506|9515.5|9505.5|9
1639154720000|2021-12-10 16:45:20|9516.3|9506.3|9513|9503|9516.3|9506.3|9512.6|9502.6|5
1639154730000|2021-12-10 16:45:30|9512.8|9502.8|9512|9502|9513|9503|9512|9502|6
1639154740000|2021-12-10 16:45:40|9510.5|9500.5|9512|9502|9512.5|9502.5|9508.6|9498.6|14
1639154750000|2021-12-10 16:45:50|9511.8|9501.8|9512|9502|9512.3|9502.3|9511.5|9501.5|8
1639154760000|2021-12-10 16:46:00|9512.3|9502.3|9511|9501|9512.5|9502.5|9511|9501|7
1639154770000|2021-12-10 16:46:10|9511.3|9501.3|9511.8|9501.8|9511.8|9501.8|9511.3|9501.3|5
1639154780000|2021-12-10 16:46:20|9512|9502|9511.8|9501.8|9512.3|9502.3|9511|9501|14
1639154790000|2021-12-10 16:46:30|9511.5|9501.5|9510.8|9500.8|9512.3|9502.3|9510.8|9500.8|14
1639154800000|2021-12-10 16:46:40|9511.5|9501.5|9511|9501|9512|9502|9510.8|9500.8|17
1639154810000|2021-12-10 16:46:50|9510.8|9500.8|9511.5|9501.5|9511.8|9501.8|9510.8|9500.8|10
1639154820000|2021-12-10 16:47:00|9511.3|9501.3|9511.3|9501.3|9511.5|9501.5|9511|9501|8
1639154830000|2021-12-10 16:47:10|9511.5|9501.5|9511.3|9501.3|9511.5|9501.5|9511|9501|10
1639154840000|2021-12-10 16:47:20|9511.5|9501.5|9513.3|9503.3|9513.3|9503.3|9511.3|9501.3|14
1639154850000|2021-12-10 16:47:30|9513|9503|9515|9505|9515|9505|9512.8|9502.8|11
1639154860000|2021-12-10 16:47:40|9515.3|9505.3|9514.5|9504.5|9515.3|9505.3|9514.5|9504.5|6
1639154870000|2021-12-10 16:47:50|9514.8|9504.8|9515.3|9505.3|9515.3|9505.3|9514.5|9504.5|11
1639154880000|2021-12-10 16:48:00|9515|9505|9516.5|9506.5|9517|9507|9514.5|9504.5|11
1639154890000|2021-12-10 16:48:10|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516|9506|5
1639154900000|2021-12-10 16:48:20|9516.5|9506.5|9515.5|9505.5|9516.8|9506.8|9515.3|9505.3|8
1639154910000|2021-12-10 16:48:30|9515.3|9505.3|9516|9506|9516|9506|9514.8|9504.8|10
1639154920000|2021-12-10 16:48:40|9515.8|9505.8|9516.3|9506.3|9516.5|9506.5|9515.5|9505.5|12
1639154930000|2021-12-10 16:48:50|9516|9506|9514.5|9504.5|9516.3|9506.3|9514.5|9504.5|8
1639154940000|2021-12-10 16:49:00|9514.8|9504.8|9515|9505|9515.8|9505.8|9514.8|9504.8|10
1639154950000|2021-12-10 16:49:10|9515.3|9505.3|9515.5|9505.5|9516.5|9506.5|9515|9505|10
1639154960000|2021-12-10 16:49:20|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9514.5|9504.5|6
1639154970000|2021-12-10 16:49:30|9515|9505|9513.3|9503.3|9515.3|9505.3|9513.3|9503.3|13
1639154980000|2021-12-10 16:49:40|9513.5|9503.5|9514|9504|9514.3|9504.3|9513.3|9503.3|14
1639154990000|2021-12-10 16:49:50|9513.5|9503.5|9514.8|9504.8|9514.8|9504.8|9513|9503|8
1639155000000|2021-12-10 16:50:00|9515|9505|9516.3|9506.3|9516.3|9506.3|9514.8|9504.8|16
1639155010000|2021-12-10 16:50:10|9516|9506|9516|9506|9516.3|9506.3|9515.8|9505.8|5
1639155020000|2021-12-10 16:50:20|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516|9506|3
1639155030000|2021-12-10 16:50:30|9516.5|9506.5|9516.5|9506.5|9516.8|9506.8|9516.5|9506.5|5
1639155040000|2021-12-10 16:50:40|9517|9507|9517|9507|9517|9507|9517|9507|1
1639155050000|2021-12-10 16:50:50|9517.3|9507.3|9517|9507|9517.3|9507.3|9516.5|9506.5|6
1639155060000|2021-12-10 16:51:00|9517.5|9507.5|9518.3|9508.3|9518.3|9508.3|9517.5|9507.5|7
1639155070000|2021-12-10 16:51:10|9518.5|9508.5|9518|9508|9518.5|9508.5|9517.5|9507.5|9
1639155080000|2021-12-10 16:51:20|9518.3|9508.3|9514|9504|9518.3|9508.3|9514|9504|11
1639155090000|2021-12-10 16:51:30|9513.5|9503.5|9511.3|9501.3|9513.5|9503.5|9511.3|9501.3|15
1639155100000|2021-12-10 16:51:40|9511.5|9501.5|9511.5|9501.5|9511.8|9501.8|9511|9501|8
1639155110000|2021-12-10 16:51:50|9511.8|9501.8|9511.5|9501.5|9513.5|9503.5|9511.5|9501.5|7
1639155120000|2021-12-10 16:52:00|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9510.8|9500.8|4
1639155130000|2021-12-10 16:52:10|9511.5|9501.5|9511.5|9501.5|9512|9502|9511.3|9501.3|13
1639155140000|2021-12-10 16:52:20|9512|9502|9512.5|9502.5|9514.3|9504.3|9512|9502|12
1639155150000|2021-12-10 16:52:30|9512.8|9502.8|9514.8|9504.8|9514.8|9504.8|9512.8|9502.8|12
1639155160000|2021-12-10 16:52:40|9515|9505|9514.8|9504.8|9515|9505|9514.5|9504.5|6
1639155170000|2021-12-10 16:52:50|9515|9505|9515.8|9505.8|9516.3|9506.3|9515|9505|9
1639155180000|2021-12-10 16:53:00|9514.5|9504.5|9514|9504|9515.5|9505.5|9514|9504|11
1639155190000|2021-12-10 16:53:10|9513.8|9503.8|9514.3|9504.3|9515.3|9505.3|9513.8|9503.8|7
1639155200000|2021-12-10 16:53:20|9514.8|9504.8|9514.3|9504.3|9514.8|9504.8|9514.3|9504.3|3
1639155210000|2021-12-10 16:53:30|9514.5|9504.5|9514.8|9504.8|9515|9505|9514.5|9504.5|8
1639155220000|2021-12-10 16:53:40|9515|9505|9515.3|9505.3|9515.8|9505.8|9514.5|9504.5|18
1639155230000|2021-12-10 16:53:50|9515|9505|9514.8|9504.8|9515.3|9505.3|9514.8|9504.8|6
1639155240000|2021-12-10 16:54:00|9515.3|9505.3|9515.5|9505.5|9515.8|9505.8|9515.3|9505.3|8
1639155250000|2021-12-10 16:54:10|9515.3|9505.3|9516.5|9506.5|9517|9507|9515.3|9505.3|12
1639155260000|2021-12-10 16:54:20|9516.3|9506.3|9516.5|9506.5|9516.5|9506.5|9516.3|9506.3|2
1639155270000|2021-12-10 16:54:30|9516|9506|9514.3|9504.3|9516.3|9506.3|9514.3|9504.3|7
1639155290000|2021-12-10 16:54:50|9514.5|9504.5|9514.3|9504.3|9514.8|9504.8|9514.3|9504.3|5
1639155300000|2021-12-10 16:55:00|9514.5|9504.5|9514.3|9504.3|9514.5|9504.5|9513.8|9503.8|11
1639155310000|2021-12-10 16:55:10|9514.5|9504.5|9514.3|9504.3|9514.5|9504.5|9514|9504|10
1639155320000|2021-12-10 16:55:20|9514|9504|9514|9504|9514.3|9504.3|9514|9504|3
1639155330000|2021-12-10 16:55:30|9513.8|9503.8|9514|9504|9514|9504|9513.8|9503.8|6
1639155340000|2021-12-10 16:55:40|9513.8|9503.8|9513|9503|9513.8|9503.8|9512.5|9502.5|6
1639155350000|2021-12-10 16:55:50|9512.8|9502.8|9513.5|9503.5|9513.5|9503.5|9512.8|9502.8|5
1639155360000|2021-12-10 16:56:00|9513|9503|9512.8|9502.8|9513.3|9503.3|9512.8|9502.8|6
1639155370000|2021-12-10 16:56:10|9512.3|9502.3|9511|9501|9512.3|9502.3|9511|9501|6
1639155380000|2021-12-10 16:56:20|9510.8|9500.8|9511|9501|9511|9501|9510.5|9500.5|6
1639155390000|2021-12-10 16:56:30|9511.8|9501.8|9513|9503|9513.3|9503.3|9511.5|9501.5|12
1639155400000|2021-12-10 16:56:40|9512.8|9502.8|9512.8|9502.8|9513|9503|9512.8|9502.8|5
1639155410000|2021-12-10 16:56:50|9513|9503|9512.8|9502.8|9513|9503|9512.5|9502.5|6
1639155420000|2021-12-10 16:57:00|9511.8|9501.8|9511|9501|9511.8|9501.8|9511|9501|6
1639155430000|2021-12-10 16:57:10|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.5|9500.5|3
1639155440000|2021-12-10 16:57:20|9511|9501|9511|9501|9511|9501|9511|9501|1
1639155450000|2021-12-10 16:57:30|9510.8|9500.8|9510.8|9500.8|9511|9501|9510.8|9500.8|3
1639155460000|2021-12-10 16:57:40|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1639155470000|2021-12-10 16:57:50|9511|9501|9511|9501|9511|9501|9511|9501|1
1639155480000|2021-12-10 16:58:00|9511.3|9501.3|9510.5|9500.5|9511.3|9501.3|9510.5|9500.5|6
1639155490000|2021-12-10 16:58:10|9510.8|9500.8|9511.8|9501.8|9511.8|9501.8|9510.8|9500.8|5
1639155500000|2021-12-10 16:58:20|9511.5|9501.5|9511.3|9501.3|9512|9502|9511|9501|10
1639155510000|2021-12-10 16:58:30|9511|9501|9510.5|9500.5|9511|9501|9510.5|9500.5|5
1639155520000|2021-12-10 16:58:40|9510.3|9500.3|9511|9501|9511|9501|9510.3|9500.3|8
1639155530000|2021-12-10 16:58:50|9510.8|9500.8|9510.5|9500.5|9510.8|9500.8|9510.5|9500.5|4
1639155540000|2021-12-10 16:59:00|9510.8|9500.8|9507.8|9497.8|9510.8|9500.8|9507.8|9497.8|8
1639155550000|2021-12-10 16:59:10|9508|9498|9506.5|9496.5|9508|9498|9506.3|9496.3|11
1639155560000|2021-12-10 16:59:20|9506.8|9496.8|9506.5|9496.5|9506.8|9496.8|9506.5|9496.5|6
1639155570000|2021-12-10 16:59:30|9506.8|9496.8|9506.5|9496.5|9506.8|9496.8|9506.3|9496.3|10
1639155580000|2021-12-10 16:59:40|9506.8|9496.8|9507.3|9497.3|9508.3|9498.3|9506.8|9496.8|15
1639155590000|2021-12-10 16:59:50|9507.5|9497.5|9506.8|9496.8|9508|9498|9506.3|9496.3|14
1639155600000|2021-12-10 17:00:00|9506.5|9496.5|9506.8|9496.8|9507.3|9497.3|9505.8|9495.8|11
1639155610000|2021-12-10 17:00:10|9507|9497|9504|9494|9507|9497|9504|9494|8
1639155620000|2021-12-10 17:00:20|9504.3|9494.3|9504.5|9494.5|9505|9495|9504.3|9494.3|7
1639155630000|2021-12-10 17:00:30|9504.3|9494.3|9505|9495|9505.3|9495.3|9504.3|9494.3|8
1639155640000|2021-12-10 17:00:40|9504.8|9494.8|9504.5|9494.5|9505|9495|9504.5|9494.5|4
1639155650000|2021-12-10 17:00:50|9504.3|9494.3|9502.8|9492.8|9504.3|9494.3|9502.8|9492.8|15
1639155660000|2021-12-10 17:01:00|9503|9493|9504.3|9494.3|9504.8|9494.8|9503|9493|10
1639155670000|2021-12-10 17:01:10|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9504.3|9494.3|2
1639155680000|2021-12-10 17:01:20|9504|9494|9504.3|9494.3|9504.3|9494.3|9503.5|9493.5|4
1639155690000|2021-12-10 17:01:30|9504|9494|9503.8|9493.8|9504|9494|9503.5|9493.5|3
1639155700000|2021-12-10 17:01:40|9503.5|9493.5|9503.3|9493.3|9503.8|9493.8|9503.3|9493.3|6
1639155710000|2021-12-10 17:01:50|9503.8|9493.8|9503|9493|9503.8|9493.8|9502.3|9492.3|12
1639155720000|2021-12-10 17:02:00|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9502.8|9492.8|12
1639155730000|2021-12-10 17:02:10|9503.8|9493.8|9504.3|9494.3|9504.3|9494.3|9503.5|9493.5|6
1639155740000|2021-12-10 17:02:20|9504.5|9494.5|9505.3|9495.3|9505.5|9495.5|9504.5|9494.5|3
1639155750000|2021-12-10 17:02:30|9505|9495|9505|9495|9505.3|9495.3|9504.8|9494.8|6
1639155760000|2021-12-10 17:02:40|9504.8|9494.8|9504|9494|9504.8|9494.8|9503.8|9493.8|6
1639155770000|2021-12-10 17:02:50|9504.3|9494.3|9504|9494|9504.3|9494.3|9503.8|9493.8|7
1639155780000|2021-12-10 17:03:00|9503.8|9493.8|9504|9494|9504|9494|9503|9493|8
1639155790000|2021-12-10 17:03:10|9504.3|9494.3|9503.5|9493.5|9504.3|9494.3|9503.5|9493.5|6
1639155800000|2021-12-10 17:03:20|9503|9493|9502.3|9492.3|9503|9493|9502.3|9492.3|4
1639155810000|2021-12-10 17:03:30|9501.8|9491.8|9501.5|9491.5|9501.8|9491.8|9501.3|9491.3|7
1639155820000|2021-12-10 17:03:40|9501|9491|9502.3|9492.3|9502.3|9492.3|9501|9491|8
1639155830000|2021-12-10 17:03:50|9502|9492|9502|9492|9502.3|9492.3|9501.8|9491.8|5
1639155850000|2021-12-10 17:04:10|9501.8|9491.8|9501|9491|9501.8|9491.8|9501|9491|5
1639155860000|2021-12-10 17:04:20|9501.3|9491.3|9502.3|9492.3|9502.5|9492.5|9501.3|9491.3|9
1639155870000|2021-12-10 17:04:30|9502.5|9492.5|9502.3|9492.3|9503.3|9493.3|9502.3|9492.3|9
1639155880000|2021-12-10 17:04:40|9502|9492|9503|9493|9503.3|9493.3|9501.5|9491.5|9
1639155890000|2021-12-10 17:04:50|9503.3|9493.3|9504|9494|9504.3|9494.3|9503.3|9493.3|7
1639155900000|2021-12-10 17:05:00|9505|9495|9505|9495|9506|9496|9505|9495|9
1639155910000|2021-12-10 17:05:10|9504.8|9494.8|9504.5|9494.5|9505|9495|9504.3|9494.3|7
1639155920000|2021-12-10 17:05:20|9504.8|9494.8|9506|9496|9506.3|9496.3|9504.8|9494.8|5
1639155930000|2021-12-10 17:05:30|9506.3|9496.3|9506.3|9496.3|9506.8|9496.8|9506|9496|5
1639155940000|2021-12-10 17:05:40|9506.8|9496.8|9507.5|9497.5|9507.5|9497.5|9506.3|9496.3|7
1639155950000|2021-12-10 17:05:50|9507.3|9497.3|9508|9498|9508|9498|9507|9497|5
1639155960000|2021-12-10 17:06:00|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.3|9497.3|3
1639155970000|2021-12-10 17:06:10|9507.3|9497.3|9507.3|9497.3|9507.5|9497.5|9507.3|9497.3|5
1639155980000|2021-12-10 17:06:20|9507.5|9497.5|9506|9496|9507.5|9497.5|9505.8|9495.8|11
1639155990000|2021-12-10 17:06:30|9505.8|9495.8|9506|9496|9506|9496|9505.8|9495.8|4
1639156000000|2021-12-10 17:06:40|9506.3|9496.3|9506.8|9496.8|9507.3|9497.3|9506.3|9496.3|6
1639156010000|2021-12-10 17:06:50|9507|9497|9506.8|9496.8|9507|9497|9506.8|9496.8|2
1639156020000|2021-12-10 17:07:00|9507|9497|9507.8|9497.8|9507.8|9497.8|9507|9497|7
1639156030000|2021-12-10 17:07:10|9507.5|9497.5|9506.8|9496.8|9509|9499|9506.5|9496.5|11
1639156040000|2021-12-10 17:07:20|9507|9497|9507|9497|9507.3|9497.3|9507|9497|5
1639156050000|2021-12-10 17:07:30|9506.8|9496.8|9507|9497|9507|9497|9506.8|9496.8|2
1639156060000|2021-12-10 17:07:40|9506.8|9496.8|9506.8|9496.8|9507|9497|9506.8|9496.8|5
1639156070000|2021-12-10 17:07:50|9507|9497|9504.6|9494.6|9507|9497|9504.6|9494.6|8
1639156080000|2021-12-10 17:08:00|9504.5|9494.5|9503.5|9493.5|9504.8|9494.8|9503.5|9493.5|4
1639156090000|2021-12-10 17:08:10|9503.3|9493.3|9505.5|9495.5|9505.5|9495.5|9502.8|9492.8|10
1639156100000|2021-12-10 17:08:20|9505.3|9495.3|9508|9498|9508|9498|9505.3|9495.3|8
1639156110000|2021-12-10 17:08:30|9508.8|9498.8|9507.3|9497.3|9509|9499|9507.3|9497.3|10
1639156120000|2021-12-10 17:08:40|9506.8|9496.8|9506.5|9496.5|9507|9497|9506.3|9496.3|7
1639156130000|2021-12-10 17:08:50|9506.3|9496.3|9504.3|9494.3|9506.3|9496.3|9504.3|9494.3|12
1639156140000|2021-12-10 17:09:00|9504|9494|9505.5|9495.5|9505.8|9495.8|9503.8|9493.8|7
1639156150000|2021-12-10 17:09:10|9505.8|9495.8|9505.3|9495.3|9506.5|9496.5|9505|9495|11
1639156160000|2021-12-10 17:09:20|9505.5|9495.5|9503.8|9493.8|9505.5|9495.5|9503|9493|10
1639156180000|2021-12-10 17:09:40|9504|9494|9502.8|9492.8|9504|9494|9502.8|9492.8|6
1639156190000|2021-12-10 17:09:50|9502.5|9492.5|9503.3|9493.3|9503.3|9493.3|9502.3|9492.3|6
1639156200000|2021-12-10 17:10:00|9503|9493|9502.3|9492.3|9503|9493|9502.3|9492.3|2
1639156210000|2021-12-10 17:10:10|9502.8|9492.8|9503|9493|9503|9493|9502.3|9492.3|6
1639156220000|2021-12-10 17:10:20|9503.3|9493.3|9505|9495|9505|9495|9503.3|9493.3|3
1639156230000|2021-12-10 17:10:30|9505.3|9495.3|9505|9495|9505.3|9495.3|9504.8|9494.8|4
1639156240000|2021-12-10 17:10:40|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.3|9494.3|7
1639156250000|2021-12-10 17:10:50|9505.3|9495.3|9506.5|9496.5|9506.5|9496.5|9504.8|9494.8|8
1639156260000|2021-12-10 17:11:00|9506.3|9496.3|9508.5|9498.5|9508.8|9498.8|9506.3|9496.3|12
1639156270000|2021-12-10 17:11:10|9508.8|9498.8|9509|9499|9509|9499|9508.8|9498.8|2
1639156280000|2021-12-10 17:11:20|9508.8|9498.8|9508|9498|9508.8|9498.8|9507.8|9497.8|8
1639156290000|2021-12-10 17:11:30|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.5|9497.5|3
1639156300000|2021-12-10 17:11:40|9507.5|9497.5|9506.3|9496.3|9507.8|9497.8|9506.3|9496.3|5
1639156310000|2021-12-10 17:11:50|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|5
1639156320000|2021-12-10 17:12:00|9506.3|9496.3|9506.8|9496.8|9506.8|9496.8|9506.3|9496.3|3
1639156330000|2021-12-10 17:12:10|9506.5|9496.5|9506.8|9496.8|9506.8|9496.8|9506.5|9496.5|2
1639156340000|2021-12-10 17:12:20|9507|9497|9508.3|9498.3|9508.3|9498.3|9507|9497|8
1639156350000|2021-12-10 17:12:30|9508|9498|9508.3|9498.3|9508.3|9498.3|9507.8|9497.8|6
1639156360000|2021-12-10 17:12:40|9508|9498|9509|9499|9509|9499|9508|9498|3
1639156370000|2021-12-10 17:12:50|9509.3|9499.3|9510.5|9500.5|9510.5|9500.5|9509.3|9499.3|9
1639156380000|2021-12-10 17:13:00|9510|9500|9509.3|9499.3|9510|9500|9509.3|9499.3|5
1639156390000|2021-12-10 17:13:10|9508.8|9498.8|9507.3|9497.3|9508.8|9498.8|9507.3|9497.3|5
1639156400000|2021-12-10 17:13:20|9508|9498|9508|9498|9508|9498|9507.8|9497.8|3
1639156410000|2021-12-10 17:13:30|9508.3|9498.3|9506.5|9496.5|9508.3|9498.3|9506.5|9496.5|3
1639156420000|2021-12-10 17:13:40|9506.3|9496.3|9506.5|9496.5|9506.8|9496.8|9506.3|9496.3|6
1639156430000|2021-12-10 17:13:50|9506.3|9496.3|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|2
1639156440000|2021-12-10 17:14:00|9506.8|9496.8|9507.8|9497.8|9508.8|9498.8|9506.3|9496.3|12
1639156450000|2021-12-10 17:14:10|9508|9498|9508.5|9498.5|9508.5|9498.5|9507.8|9497.8|3
1639156460000|2021-12-10 17:14:20|9508.8|9498.8|9508.3|9498.3|9508.8|9498.8|9508.3|9498.3|2
1639156470000|2021-12-10 17:14:30|9508.5|9498.5|9508.8|9498.8|9508.8|9498.8|9508.5|9498.5|2
1639156500000|2021-12-10 17:15:00|9509|9499|9511|9501|9511|9501|9509|9499|6
1639156510000|2021-12-10 17:15:10|9510.8|9500.8|9510.3|9500.3|9510.8|9500.8|9510|9500|6
1639156520000|2021-12-10 17:15:20|9510|9500|9510.3|9500.3|9510.3|9500.3|9510|9500|2
1639156530000|2021-12-10 17:15:30|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.3|9500.3|5
1639156540000|2021-12-10 17:15:40|9511|9501|9512.3|9502.3|9512.3|9502.3|9511|9501|2
1639156550000|2021-12-10 17:15:50|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9511.8|9501.8|4
1639156560000|2021-12-10 17:16:00|9512.3|9502.3|9512|9502|9512.5|9502.5|9512|9502|3
1639156570000|2021-12-10 17:16:10|9512.5|9502.5|9512.5|9502.5|9512.8|9502.8|9512.5|9502.5|3
1639156580000|2021-12-10 17:16:20|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.5|9502.5|3
1639156600000|2021-12-10 17:16:40|9512.5|9502.5|9512.8|9502.8|9512.8|9502.8|9512.3|9502.3|3
1639156620000|2021-12-10 17:17:00|9512|9502|9511.3|9501.3|9512.3|9502.3|9511.3|9501.3|3
1639156630000|2021-12-10 17:17:10|9511.5|9501.5|9511.3|9501.3|9511.5|9501.5|9511.3|9501.3|4
1639156640000|2021-12-10 17:17:20|9511.5|9501.5|9511.3|9501.3|9511.5|9501.5|9510.5|9500.5|7
1639156660000|2021-12-10 17:17:40|9511|9501|9510.5|9500.5|9511|9501|9510.5|9500.5|5
1639156670000|2021-12-10 17:17:50|9510.8|9500.8|9511.3|9501.3|9511.3|9501.3|9510.8|9500.8|3
1639156680000|2021-12-10 17:18:00|9511|9501|9511|9501|9511|9501|9511|9501|1
1639156700000|2021-12-10 17:18:20|9510.8|9500.8|9510.5|9500.5|9510.8|9500.8|9510.5|9500.5|2
1639156710000|2021-12-10 17:18:30|9510|9500|9510.3|9500.3|9510.8|9500.8|9510|9500|5
1639156720000|2021-12-10 17:18:40|9510.5|9500.5|9511.3|9501.3|9511.3|9501.3|9510.5|9500.5|3
1639156730000|2021-12-10 17:18:50|9511|9501|9510.5|9500.5|9511|9501|9510.3|9500.3|4
1639156740000|2021-12-10 17:19:00|9511|9501|9511.3|9501.3|9511.3|9501.3|9511|9501|2
1639156750000|2021-12-10 17:19:10|9511|9501|9510.8|9500.8|9511.3|9501.3|9510.5|9500.5|7
1639156760000|2021-12-10 17:19:20|9512.3|9502.3|9512|9502|9512.8|9502.8|9512|9502|5
1639156770000|2021-12-10 17:19:30|9512.3|9502.3|9512.5|9502.5|9512.5|9502.5|9512.3|9502.3|2
1639156780000|2021-12-10 17:19:40|9512.3|9502.3|9512|9502|9512.3|9502.3|9511.8|9501.8|4
1639156790000|2021-12-10 17:19:50|9512.3|9502.3|9511.8|9501.8|9512.3|9502.3|9511.8|9501.8|2
1639156800000|2021-12-10 17:20:00|9512|9502|9510.5|9500.5|9512.3|9502.3|9510.5|9500.5|6
1639156810000|2021-12-10 17:20:10|9510|9500|9508.5|9498.5|9511|9501|9508.5|9498.5|9
1639156820000|2021-12-10 17:20:20|9509|9499|9508.3|9498.3|9509|9499|9508|9498|8
1639156830000|2021-12-10 17:20:30|9509.3|9499.3|9509.5|9499.5|9509.5|9499.5|9508.5|9498.5|3
1639156840000|2021-12-10 17:20:40|9510.3|9500.3|9510.8|9500.8|9510.8|9500.8|9510.3|9500.3|3
1639156850000|2021-12-10 17:20:50|9511.3|9501.3|9511.3|9501.3|9511.8|9501.8|9511.3|9501.3|5
1639156860000|2021-12-10 17:21:00|9511|9501|9511.8|9501.8|9511.8|9501.8|9510.5|9500.5|7
1639156870000|2021-12-10 17:21:10|9511.5|9501.5|9510.8|9500.8|9511.5|9501.5|9510.8|9500.8|3
1639156880000|2021-12-10 17:21:20|9511|9501|9511|9501|9511.5|9501.5|9510.8|9500.8|5
1639156890000|2021-12-10 17:21:30|9510.8|9500.8|9510.5|9500.5|9510.8|9500.8|9510.5|9500.5|2
1639156900000|2021-12-10 17:21:40|9510.8|9500.8|9511|9501|9511.5|9501.5|9510.8|9500.8|6
1639156910000|2021-12-10 17:21:50|9510.8|9500.8|9510.5|9500.5|9511|9501|9510.5|9500.5|4
1639156920000|2021-12-10 17:22:00|9510.8|9500.8|9511.8|9501.8|9512.5|9502.5|9510.8|9500.8|12
1639156930000|2021-12-10 17:22:10|9512|9502|9512|9502|9512.3|9502.3|9511.8|9501.8|5
1639156940000|2021-12-10 17:22:20|9512.3|9502.3|9511.8|9501.8|9512.5|9502.5|9511.8|9501.8|7
1639156950000|2021-12-10 17:22:30|9512|9502|9512.3|9502.3|9512.5|9502.5|9512|9502|3
1639156960000|2021-12-10 17:22:40|9512|9502|9511.3|9501.3|9512|9502|9510.8|9500.8|4
1639156970000|2021-12-10 17:22:50|9511.8|9501.8|9511.8|9501.8|9512.3|9502.3|9511.3|9501.3|8
1639156980000|2021-12-10 17:23:00|9511.5|9501.5|9510.8|9500.8|9511.5|9501.5|9510.8|9500.8|9
1639156990000|2021-12-10 17:23:10|9510.3|9500.3|9510|9500|9510.3|9500.3|9509.5|9499.5|5
1639157000000|2021-12-10 17:23:20|9510.5|9500.5|9509.5|9499.5|9510.5|9500.5|9509.5|9499.5|3
1639157010000|2021-12-10 17:23:30|9508.8|9498.8|9508.8|9498.8|9509|9499|9508|9498|6
1639157020000|2021-12-10 17:23:40|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|1
1639157030000|2021-12-10 17:23:50|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1639157040000|2021-12-10 17:24:00|9509.3|9499.3|9509.8|9499.8|9510.3|9500.3|9509.3|9499.3|7
1639157050000|2021-12-10 17:24:10|9510|9500|9510|9500|9510|9500|9510|9500|1
1639157060000|2021-12-10 17:24:20|9510.3|9500.3|9508.8|9498.8|9510.3|9500.3|9508.8|9498.8|5
1639157070000|2021-12-10 17:24:30|9508.5|9498.5|9507.8|9497.8|9508.5|9498.5|9507.8|9497.8|5
1639157100000|2021-12-10 17:25:00|9507.5|9497.5|9508.3|9498.3|9508.8|9498.8|9507|9497|6
1639157110000|2021-12-10 17:25:10|9508|9498|9507.3|9497.3|9508|9498|9506.8|9496.8|3
1639157120000|2021-12-10 17:25:20|9507|9497|9505.5|9495.5|9507|9497|9505.3|9495.3|5
1639157130000|2021-12-10 17:25:30|9505.8|9495.8|9506|9496|9506|9496|9505.8|9495.8|2
1639157160000|2021-12-10 17:26:00|9506.3|9496.3|9506.3|9496.3|9506.8|9496.8|9506.3|9496.3|4
1639157170000|2021-12-10 17:26:10|9506.8|9496.8|9505|9495|9506.8|9496.8|9504.8|9494.8|6
1639157200000|2021-12-10 17:26:40|9505.3|9495.3|9505|9495|9505.3|9495.3|9505|9495|4
1639157210000|2021-12-10 17:26:50|9505.3|9495.3|9505|9495|9505.3|9495.3|9505|9495|2
1639157220000|2021-12-10 17:27:00|9504.8|9494.8|9505.3|9495.3|9505.3|9495.3|9504.5|9494.5|4
1639157230000|2021-12-10 17:27:10|9505.5|9495.5|9506.8|9496.8|9506.8|9496.8|9505.5|9495.5|3
1639157240000|2021-12-10 17:27:20|9506.5|9496.5|9506.8|9496.8|9506.8|9496.8|9506.5|9496.5|2
1639157250000|2021-12-10 17:27:30|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9506.3|9496.3|2
1639157260000|2021-12-10 17:27:40|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.3|9496.3|5
1639157270000|2021-12-10 17:27:50|9506.3|9496.3|9506|9496|9506.3|9496.3|9506|9496|2
1639157280000|2021-12-10 17:28:00|9506.3|9496.3|9506.3|9496.3|9506.8|9496.8|9506.3|9496.3|3
1639157290000|2021-12-10 17:28:10|9506.8|9496.8|9506|9496|9506.8|9496.8|9505.5|9495.5|7
1639157300000|2021-12-10 17:28:20|9505.8|9495.8|9505|9495|9505.8|9495.8|9505|9495|4
1639157320000|2021-12-10 17:28:40|9505.3|9495.3|9504.8|9494.8|9505.3|9495.3|9504.8|9494.8|3
1639157330000|2021-12-10 17:28:50|9504.3|9494.3|9504.5|9494.5|9504.5|9494.5|9504|9494|3
1639157340000|2021-12-10 17:29:00|9504|9494|9504.8|9494.8|9505|9495|9504|9494|7
1639157350000|2021-12-10 17:29:10|9505|9495|9505.3|9495.3|9505.3|9495.3|9505|9495|2
1639157360000|2021-12-10 17:29:20|9505|9495|9505.3|9495.3|9505.3|9495.3|9505|9495|2
1639157370000|2021-12-10 17:29:30|9505|9495|9504.8|9494.8|9505|9495|9504.8|9494.8|2
1639157380000|2021-12-10 17:29:40|9504.5|9494.5|9505|9495|9505.3|9495.3|9503.3|9493.3|9
1639157390000|2021-12-10 17:29:50|9505.3|9495.3|9505.5|9495.5|9505.5|9495.5|9505.3|9495.3|2
1639157400000|2021-12-10 17:30:00|9505.8|9495.8|9507.8|9497.8|9508|9498|9505.5|9495.5|19
1639157410000|2021-12-10 17:30:10|9507.5|9497.5|9507.3|9497.3|9507.5|9497.5|9507|9497|6
1639157420000|2021-12-10 17:30:20|9508|9498|9506.5|9496.5|9508|9498|9506.5|9496.5|6
1639157430000|2021-12-10 17:30:30|9506.8|9496.8|9507.3|9497.3|9507.3|9497.3|9506.8|9496.8|5
1639157440000|2021-12-10 17:30:40|9507|9497|9507.3|9497.3|9507.3|9497.3|9506.5|9496.5|9
1639157450000|2021-12-10 17:30:50|9507.5|9497.5|9507.3|9497.3|9507.5|9497.5|9507|9497|4
1639157460000|2021-12-10 17:31:00|9507|9497|9506.3|9496.3|9507.3|9497.3|9506.3|9496.3|6
1639157470000|2021-12-10 17:31:10|9505.3|9495.3|9507.8|9497.8|9507.8|9497.8|9505.3|9495.3|12
1639157480000|2021-12-10 17:31:20|9508.5|9498.5|9508.3|9498.3|9508.5|9498.5|9508.3|9498.3|2
1639157490000|2021-12-10 17:31:30|9508|9498|9509|9499|9509|9499|9507.8|9497.8|8
1639157500000|2021-12-10 17:31:40|9509.3|9499.3|9506.8|9496.8|9509.3|9499.3|9506.8|9496.8|11
1639157510000|2021-12-10 17:31:50|9507.3|9497.3|9506.8|9496.8|9507.3|9497.3|9506.8|9496.8|3
1639157520000|2021-12-10 17:32:00|9506.5|9496.5|9505|9495|9506.8|9496.8|9505|9495|8
1639157530000|2021-12-10 17:32:10|9505.3|9495.3|9505|9495|9505.3|9495.3|9504.5|9494.5|6
1639157540000|2021-12-10 17:32:20|9504.8|9494.8|9505|9495|9505|9495|9504.8|9494.8|2
1639157550000|2021-12-10 17:32:30|9505.3|9495.3|9505|9495|9505.3|9495.3|9505|9495|8
1639157570000|2021-12-10 17:32:50|9504.8|9494.8|9503.3|9493.3|9504.8|9494.8|9503.3|9493.3|4
1639157580000|2021-12-10 17:33:00|9503.5|9493.5|9505|9495|9505.3|9495.3|9503.5|9493.5|7
1639157590000|2021-12-10 17:33:10|9503.8|9493.8|9503|9493|9503.8|9493.8|9503|9493|3
1639157640000|2021-12-10 17:34:00|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1639157690000|2021-12-10 17:34:50|9503|9493|9503|9493|9503|9493|9503|9493|1
1639157720000|2021-12-10 17:35:20|9503.3|9493.3|9505.3|9495.3|9505.5|9495.5|9503.3|9493.3|5
1639157730000|2021-12-10 17:35:30|9505|9495|9504.3|9494.3|9505.3|9495.3|9504|9494|6
1639157740000|2021-12-10 17:35:40|9504.5|9494.5|9504.8|9494.8|9505.3|9495.3|9504.5|9494.5|4
1639157750000|2021-12-10 17:35:50|9505.3|9495.3|9505|9495|9505.3|9495.3|9505|9495|2
1639157760000|2021-12-10 17:36:00|9504.8|9494.8|9505.5|9495.5|9506.3|9496.3|9504.8|9494.8|11
1639157770000|2021-12-10 17:36:10|9505.8|9495.8|9505.8|9495.8|9506|9496|9505.8|9495.8|3
1639157780000|2021-12-10 17:36:20|9506|9496|9506|9496|9507.3|9497.3|9506|9496|11
1639157790000|2021-12-10 17:36:30|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1639157800000|2021-12-10 17:36:40|9506|9496|9504.3|9494.3|9506|9496|9504.3|9494.3|7
1639157810000|2021-12-10 17:36:50|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1639157820000|2021-12-10 17:37:00|9503.5|9493.5|9504.3|9494.3|9504.3|9494.3|9503.5|9493.5|4
1639157830000|2021-12-10 17:37:10|9504|9494|9505|9495|9505|9495|9504|9494|8
1639157840000|2021-12-10 17:37:20|9505.3|9495.3|9505.8|9495.8|9505.8|9495.8|9505|9495|5
1639157850000|2021-12-10 17:37:30|9506|9496|9505.8|9495.8|9506.5|9496.5|9505.3|9495.3|5
1639157860000|2021-12-10 17:37:40|9505.5|9495.5|9505.3|9495.3|9505.8|9495.8|9505.3|9495.3|5
1639157870000|2021-12-10 17:37:50|9505|9495|9504.3|9494.3|9505|9495|9504.3|9494.3|3
1639157890000|2021-12-10 17:38:10|9504|9494|9503.3|9493.3|9504|9494|9503.3|9493.3|2
1639157900000|2021-12-10 17:38:20|9503|9493|9503|9493|9503|9493|9502.5|9492.5|8
1639157910000|2021-12-10 17:38:30|9502.8|9492.8|9502.3|9492.3|9502.8|9492.8|9501.5|9491.5|4
1639157920000|2021-12-10 17:38:40|9502.5|9492.5|9501.8|9491.8|9502.5|9492.5|9501.8|9491.8|4
1639157930000|2021-12-10 17:38:50|9501.5|9491.5|9502|9492|9502|9492|9501.5|9491.5|3
1639157940000|2021-12-10 17:39:00|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1639157950000|2021-12-10 17:39:10|9501.5|9491.5|9502.5|9492.5|9502.8|9492.8|9501.5|9491.5|7
1639157960000|2021-12-10 17:39:20|9502|9492|9501.8|9491.8|9502|9492|9501.8|9491.8|2
1639157970000|2021-12-10 17:39:30|9502.3|9492.3|9501.8|9491.8|9502.3|9492.3|9501.8|9491.8|2
1639157980000|2021-12-10 17:39:40|9502|9492|9502|9492|9502|9492|9500.8|9490.8|5
1639157990000|2021-12-10 17:39:50|9501.8|9491.8|9501|9491|9501.8|9491.8|9501|9491|4
1639158000000|2021-12-10 17:40:00|9501.3|9491.3|9501|9491|9501.5|9491.5|9501|9491|3
1639158010000|2021-12-10 17:40:10|9501.5|9491.5|9502|9492|9502|9492|9501.5|9491.5|3
1639158020000|2021-12-10 17:40:20|9501.5|9491.5|9501|9491|9501.5|9491.5|9501|9491|3
1639158040000|2021-12-10 17:40:40|9500.8|9490.8|9501|9491|9501|9491|9500.8|9490.8|2
1639158050000|2021-12-10 17:40:50|9500.3|9490.3|9499|9489|9500.3|9490.3|9498.8|9488.8|3
1639158060000|2021-12-10 17:41:00|9498.8|9488.8|9496.5|9486.5|9498.8|9488.8|9496.5|9486.5|10
1639158070000|2021-12-10 17:41:10|9496.3|9486.3|9496.3|9486.3|9496.8|9486.8|9496.3|9486.3|5
1639158090000|2021-12-10 17:41:30|9496|9486|9496.5|9486.5|9497.3|9487.3|9496|9486|8
1639158100000|2021-12-10 17:41:40|9496|9486|9496.5|9486.5|9497|9487|9496|9486|7
1639158110000|2021-12-10 17:41:50|9496.3|9486.3|9496|9486|9496.3|9486.3|9496|9486|4
1639158120000|2021-12-10 17:42:00|9496.3|9486.3|9496.5|9486.5|9496.8|9486.8|9496.3|9486.3|3
1639158130000|2021-12-10 17:42:10|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.3|9486.3|7
1639158150000|2021-12-10 17:42:30|9496.5|9486.5|9496|9486|9496.5|9486.5|9496|9486|3
1639158190000|2021-12-10 17:43:10|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9495.5|9485.5|4
1639158200000|2021-12-10 17:43:20|9495.3|9485.3|9495|9485|9495.3|9485.3|9495|9485|2
1639158210000|2021-12-10 17:43:30|9494.8|9484.8|9494.5|9484.5|9495|9485|9494.5|9484.5|6
1639158220000|2021-12-10 17:43:40|9494.3|9484.3|9494.3|9484.3|9494.8|9484.8|9494.3|9484.3|8
1639158230000|2021-12-10 17:43:50|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.5|9484.5|2
1639158240000|2021-12-10 17:44:00|9495.3|9485.3|9495|9485|9495.3|9485.3|9495|9485|2
1639158250000|2021-12-10 17:44:10|9494.8|9484.8|9494|9484|9494.8|9484.8|9494|9484|2
1639158260000|2021-12-10 17:44:20|9493.8|9483.8|9472|9462|9494|9484|9472|9462|13
1639158270000|2021-12-10 17:44:30|9471.4|9461.4|9468.9|9458.9|9471.4|9461.4|9467.1|9457.1|16
1639158280000|2021-12-10 17:44:40|9469.1|9459.1|9472.1|9462.1|9472.9|9462.9|9468.1|9458.1|15
1639158290000|2021-12-10 17:44:50|9471.9|9461.9|9472.1|9462.1|9473.1|9463.1|9470.9|9460.9|14
1639158300000|2021-12-10 17:45:00|9472.9|9462.9|9474.1|9464.1|9475.9|9465.9|9472.6|9462.6|15
1639158310000|2021-12-10 17:45:10|9474.4|9464.4|9476.4|9466.4|9476.4|9466.4|9474.4|9464.4|10
1639158320000|2021-12-10 17:45:20|9477.6|9467.6|9477.1|9467.1|9477.6|9467.6|9476.6|9466.6|7
1639158330000|2021-12-10 17:45:30|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|1
1639158340000|2021-12-10 17:45:40|9477.5|9467.5|9475.3|9465.3|9477.5|9467.5|9475.3|9465.3|11
1639158350000|2021-12-10 17:45:50|9475.8|9465.8|9475.8|9465.8|9476|9466|9475.5|9465.5|9
1639158360000|2021-12-10 17:46:00|9476.3|9466.3|9473.8|9463.8|9476.3|9466.3|9473.8|9463.8|10
1639158370000|2021-12-10 17:46:10|9474|9464|9470.3|9460.3|9474.8|9464.8|9470.3|9460.3|14
1639158380000|2021-12-10 17:46:20|9470.5|9460.5|9469.8|9459.8|9470.5|9460.5|9469.8|9459.8|5
1639158390000|2021-12-10 17:46:30|9470.5|9460.5|9469.8|9459.8|9470.5|9460.5|9469.8|9459.8|7
1639158400000|2021-12-10 17:46:40|9470.5|9460.5|9470.3|9460.3|9470.5|9460.5|9470.3|9460.3|2
1639158410000|2021-12-10 17:46:50|9470.5|9460.5|9471|9461|9471.3|9461.3|9470.3|9460.3|6
1639158420000|2021-12-10 17:47:00|9472|9462|9470.8|9460.8|9472|9462|9470.5|9460.5|4
1639158430000|2021-12-10 17:47:10|9471.5|9461.5|9470.5|9460.5|9472.5|9462.5|9470.5|9460.5|6
1639158440000|2021-12-10 17:47:20|9470.8|9460.8|9472.3|9462.3|9472.3|9462.3|9470.8|9460.8|9
1639158450000|2021-12-10 17:47:30|9472|9462|9471|9461|9472|9462|9469.8|9459.8|9
1639158460000|2021-12-10 17:47:40|9471.3|9461.3|9471.8|9461.8|9472.3|9462.3|9470.8|9460.8|9
1639158470000|2021-12-10 17:47:50|9471.5|9461.5|9472.8|9462.8|9472.8|9462.8|9470.8|9460.8|10
1639158480000|2021-12-10 17:48:00|9473.3|9463.3|9473.5|9463.5|9473.8|9463.8|9472.8|9462.8|7
1639158490000|2021-12-10 17:48:10|9473.3|9463.3|9470|9460|9473.3|9463.3|9469.8|9459.8|7
1639158510000|2021-12-10 17:48:30|9470.5|9460.5|9471.5|9461.5|9472|9462|9470.5|9460.5|6
1639158520000|2021-12-10 17:48:40|9471.8|9461.8|9472.8|9462.8|9473.5|9463.5|9471.8|9461.8|10
1639158530000|2021-12-10 17:48:50|9473|9463|9473.5|9463.5|9473.5|9463.5|9473|9463|3
1639158540000|2021-12-10 17:49:00|9473.3|9463.3|9475|9465|9475.5|9465.5|9473.3|9463.3|6
1639158550000|2021-12-10 17:49:10|9474.8|9464.8|9474|9464|9474.8|9464.8|9474|9464|6
1639158560000|2021-12-10 17:49:20|9473.5|9463.5|9470.9|9460.9|9473.8|9463.8|9470.9|9460.9|6
1639158570000|2021-12-10 17:49:30|9470.6|9460.6|9467.3|9457.3|9470.6|9460.6|9467|9457|5
1639158580000|2021-12-10 17:49:40|9466.8|9456.8|9464.9|9454.9|9466.8|9456.8|9464.8|9454.8|4
1639158590000|2021-12-10 17:49:50|9464.3|9454.3|9463.8|9453.8|9464.3|9454.3|9463.8|9453.8|2
1639158600000|2021-12-10 17:50:00|9464|9454|9465.8|9455.8|9466.8|9456.8|9464|9454|9
1639158610000|2021-12-10 17:50:10|9464.8|9454.8|9464.3|9454.3|9464.8|9454.8|9464|9454|10
1639158620000|2021-12-10 17:50:20|9464|9454|9464.3|9454.3|9464.3|9454.3|9463.8|9453.8|5
1639158630000|2021-12-10 17:50:30|9464|9454|9463.8|9453.8|9464.3|9454.3|9463.5|9453.5|12
1639158640000|2021-12-10 17:50:40|9464.3|9454.3|9462.5|9452.5|9464.3|9454.3|9462.5|9452.5|5
1639158650000|2021-12-10 17:50:50|9463.3|9453.3|9463.5|9453.5|9463.5|9453.5|9462.3|9452.3|5
1639158660000|2021-12-10 17:51:00|9463|9453|9460.8|9450.8|9463|9453|9460.8|9450.8|12
1639158670000|2021-12-10 17:51:10|9461|9451|9462.3|9452.3|9463.3|9453.3|9460.8|9450.8|11
1639158680000|2021-12-10 17:51:20|9463.3|9453.3|9462.8|9452.8|9463.3|9453.3|9462.5|9452.5|4
1639158690000|2021-12-10 17:51:30|9462.5|9452.5|9462.5|9452.5|9464|9454|9462.3|9452.3|5
1639158700000|2021-12-10 17:51:40|9462.3|9452.3|9461.8|9451.8|9462.3|9452.3|9461.8|9451.8|2
1639158710000|2021-12-10 17:51:50|9462|9452|9463.5|9453.5|9463.5|9453.5|9462|9452|6
1639158720000|2021-12-10 17:52:00|9463.8|9453.8|9463|9453|9463.8|9453.8|9462.8|9452.8|4
1639158730000|2021-12-10 17:52:10|9462.8|9452.8|9464.8|9454.8|9465|9455|9462.8|9452.8|6
1639158740000|2021-12-10 17:52:20|9464.5|9454.5|9463.3|9453.3|9464.5|9454.5|9462.8|9452.8|9
1639158750000|2021-12-10 17:52:30|9463|9453|9463|9453|9463.8|9453.8|9462.5|9452.5|11
1639158760000|2021-12-10 17:52:40|9462.8|9452.8|9463.5|9453.5|9464|9454|9462.8|9452.8|8
1639158770000|2021-12-10 17:52:50|9463.3|9453.3|9461.5|9451.5|9465|9455|9461.5|9451.5|14
1639158780000|2021-12-10 17:53:00|9462.3|9452.3|9462|9452|9463|9453|9461.5|9451.5|7
1639158790000|2021-12-10 17:53:10|9462.5|9452.5|9463|9453|9463|9453|9462.5|9452.5|2
1639158810000|2021-12-10 17:53:30|9463.5|9453.5|9465.3|9455.3|9465.3|9455.3|9463.5|9453.5|4
1639158820000|2021-12-10 17:53:40|9465.8|9455.8|9465.3|9455.3|9465.8|9455.8|9465.3|9455.3|2
1639158830000|2021-12-10 17:53:50|9465|9455|9464.5|9454.5|9465|9455|9463.5|9453.5|8
1639158840000|2021-12-10 17:54:00|9464.8|9454.8|9466|9456|9466.3|9456.3|9463.8|9453.8|7
1639158850000|2021-12-10 17:54:10|9466.3|9456.3|9464.8|9454.8|9466.3|9456.3|9464.8|9454.8|7
1639158860000|2021-12-10 17:54:20|9465|9455|9464.8|9454.8|9465|9455|9464.8|9454.8|4
1639158870000|2021-12-10 17:54:30|9464.5|9454.5|9465.8|9455.8|9465.8|9455.8|9464.5|9454.5|5
1639158880000|2021-12-10 17:54:40|9466.3|9456.3|9465.8|9455.8|9466.3|9456.3|9465.8|9455.8|5
1639158890000|2021-12-10 17:54:50|9465.5|9455.5|9467.5|9457.5|9467.5|9457.5|9465.3|9455.3|6
1639158900000|2021-12-10 17:55:00|9467.8|9457.8|9466.6|9456.6|9469.5|9459.5|9466.6|9456.6|9
1639158910000|2021-12-10 17:55:10|9466.1|9456.1|9466.4|9456.4|9466.6|9456.6|9466.1|9456.1|4
1639158920000|2021-12-10 17:55:20|9466.1|9456.1|9465.4|9455.4|9466.1|9456.1|9465.4|9455.4|4
1639158930000|2021-12-10 17:55:30|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|1
1639158940000|2021-12-10 17:55:40|9465.4|9455.4|9465.9|9455.9|9466.4|9456.4|9465.4|9455.4|5
1639158950000|2021-12-10 17:55:50|9466.4|9456.4|9466.1|9456.1|9467.1|9457.1|9466.1|9456.1|3
1639158960000|2021-12-10 17:56:00|9466.4|9456.4|9465.9|9455.9|9466.4|9456.4|9465.9|9455.9|2
1639158970000|2021-12-10 17:56:10|9465.6|9455.6|9465.1|9455.1|9465.6|9455.6|9465.1|9455.1|5
1639158990000|2021-12-10 17:56:30|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|9464.4|9454.4|3
1639159010000|2021-12-10 17:56:50|9464.4|9454.4|9464.1|9454.1|9464.6|9454.6|9464.1|9454.1|3
1639159020000|2021-12-10 17:57:00|9464.4|9454.4|9460.9|9450.9|9464.4|9454.4|9460.9|9450.9|4
1639159030000|2021-12-10 17:57:10|9460.4|9450.4|9460.9|9450.9|9461.4|9451.4|9460.4|9450.4|3
1639159040000|2021-12-10 17:57:20|9461.1|9451.1|9461.4|9451.4|9461.6|9451.6|9461.1|9451.1|3
1639159050000|2021-12-10 17:57:30|9460.9|9450.9|9460.9|9450.9|9461.9|9451.9|9460.4|9450.4|11
1639159060000|2021-12-10 17:57:40|9461.4|9451.4|9460.9|9450.9|9461.4|9451.4|9460.9|9450.9|4
1639159070000|2021-12-10 17:57:50|9461.4|9451.4|9461.4|9451.4|9462.1|9452.1|9460.9|9450.9|8
1639159080000|2021-12-10 17:58:00|9461.6|9451.6|9461.9|9451.9|9462.1|9452.1|9461.6|9451.6|4
1639159090000|2021-12-10 17:58:10|9462.4|9452.4|9461.9|9451.9|9462.4|9452.4|9461.9|9451.9|4
1639159100000|2021-12-10 17:58:20|9462.4|9452.4|9464.1|9454.1|9464.1|9454.1|9462.4|9452.4|9
1639159110000|2021-12-10 17:58:30|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|1
1639159120000|2021-12-10 17:58:40|9463.6|9453.6|9463.9|9453.9|9463.9|9453.9|9463.6|9453.6|2
1639159140000|2021-12-10 17:59:00|9463.6|9453.6|9460.9|9450.9|9463.6|9453.6|9459.6|9449.6|16
1639159150000|2021-12-10 17:59:10|9460.6|9450.6|9460.9|9450.9|9460.9|9450.9|9460.4|9450.4|12
1639159160000|2021-12-10 17:59:20|9460.6|9450.6|9461.6|9451.6|9462.1|9452.1|9460.4|9450.4|12
1639357320000|2021-12-13 01:02:00|9467.4|9445.4|9467.4|9445.4|9467.4|9445.4|9467.4|9445.4|1
1639357390000|2021-12-13 01:03:10|9514.8|9504.8|9515.8|9505.8|9515.8|9505.8|9514.3|9504.3|4
1639357410000|2021-12-13 01:03:30|9516|9506|9517.4|9507.4|9518|9508|9516|9506|4
1639357420000|2021-12-13 01:03:40|9517|9507|9514.6|9504.6|9517|9507|9514.6|9504.6|5
1639357430000|2021-12-13 01:03:50|9514.3|9504.3|9513.1|9503.1|9514.4|9504.4|9513.1|9503.1|4
1639357440000|2021-12-13 01:04:00|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|1
1639357450000|2021-12-13 01:04:10|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1639357460000|2021-12-13 01:04:20|9513.5|9503.5|9517|9507|9517|9507|9513.5|9503.5|11
1639357470000|2021-12-13 01:04:30|9516.8|9506.8|9515.9|9505.9|9516.8|9506.8|9515.5|9505.5|5
1639357480000|2021-12-13 01:04:40|9515.6|9505.6|9517.1|9507.1|9517.1|9507.1|9515.6|9505.6|5
1639357490000|2021-12-13 01:04:50|9518.8|9508.8|9517.9|9507.9|9520.4|9510.4|9517.9|9507.9|19
1639357500000|2021-12-13 01:05:00|9516.3|9506.3|9516.9|9506.9|9517.1|9507.1|9514.4|9504.4|15
1639357510000|2021-12-13 01:05:10|9517.1|9507.1|9518.8|9508.8|9518.8|9508.8|9517.1|9507.1|13
1639357520000|2021-12-13 01:05:20|9519.8|9509.8|9518.8|9508.8|9519.8|9509.8|9518.5|9508.5|11
1639357530000|2021-12-13 01:05:30|9518.5|9508.5|9517.6|9507.6|9518.5|9508.5|9516.9|9506.9|11
1639357540000|2021-12-13 01:05:40|9517.4|9507.4|9515.3|9505.3|9517.4|9507.4|9515.3|9505.3|7
1639357550000|2021-12-13 01:05:50|9515|9505|9515|9505|9515.3|9505.3|9515|9505|3
1639357560000|2021-12-13 01:06:00|9515.4|9505.4|9514.4|9504.4|9516.3|9506.3|9514.4|9504.4|9
1639357570000|2021-12-13 01:06:10|9513.9|9503.9|9513.8|9503.8|9514.4|9504.4|9513.8|9503.8|4
1639357590000|2021-12-13 01:06:30|9514|9504|9515.6|9505.6|9515.9|9505.9|9514|9504|4
1639357610000|2021-12-13 01:06:50|9515.3|9505.3|9515.8|9505.8|9517.3|9507.3|9513.8|9503.8|12
1639357620000|2021-12-13 01:07:00|9515.5|9505.5|9517.1|9507.1|9517.8|9507.8|9515.5|9505.5|14
1639357630000|2021-12-13 01:07:10|9516.9|9506.9|9517.5|9507.5|9517.8|9507.8|9516.6|9506.6|15
1639357640000|2021-12-13 01:07:20|9517.8|9507.8|9518.6|9508.6|9518.6|9508.6|9517.8|9507.8|4
1639357650000|2021-12-13 01:07:30|9518.9|9508.9|9519.3|9509.3|9519.3|9509.3|9518.9|9508.9|5
1639357660000|2021-12-13 01:07:40|9519.1|9509.1|9518.9|9508.9|9519.4|9509.4|9518.9|9508.9|4
1639357680000|2021-12-13 01:08:00|9518.5|9508.5|9518.6|9508.6|9518.6|9508.6|9518.4|9508.4|3
1639357690000|2021-12-13 01:08:10|9518.4|9508.4|9518.1|9508.1|9518.4|9508.4|9517.8|9507.8|5
1639357700000|2021-12-13 01:08:20|9518.4|9508.4|9517.1|9507.1|9518.9|9508.9|9517.1|9507.1|5
1639357710000|2021-12-13 01:08:30|9516.9|9506.9|9517.3|9507.3|9517.5|9507.5|9516.9|9506.9|4
1639357720000|2021-12-13 01:08:40|9516.9|9506.9|9516.6|9506.6|9516.9|9506.9|9516.6|9506.6|2
1639357730000|2021-12-13 01:08:50|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9515.5|9505.5|4
1639357750000|2021-12-13 01:09:10|9517.3|9507.3|9517.1|9507.1|9517.3|9507.3|9517.1|9507.1|2
1639357760000|2021-12-13 01:09:20|9516.9|9506.9|9515.1|9505.1|9516.9|9506.9|9515.1|9505.1|5
1639357770000|2021-12-13 01:09:30|9514.9|9504.9|9517.4|9507.4|9517.8|9507.8|9514.6|9504.6|7
1639357780000|2021-12-13 01:09:40|9517.5|9507.5|9517.5|9507.5|9517.8|9507.8|9517.3|9507.3|5
1639357790000|2021-12-13 01:09:50|9517.8|9507.8|9517.5|9507.5|9518|9508|9517.5|9507.5|4
1639357800000|2021-12-13 01:10:00|9517.4|9507.4|9517.8|9507.8|9517.8|9507.8|9516.6|9506.6|5
1639357810000|2021-12-13 01:10:10|9518|9508|9518|9508|9518.3|9508.3|9518|9508|5
1639357820000|2021-12-13 01:10:20|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1639357840000|2021-12-13 01:10:40|9518.5|9508.5|9518.3|9508.3|9518.8|9508.8|9518.3|9508.3|4
1639357850000|2021-12-13 01:10:50|9518.5|9508.5|9518.8|9508.8|9519|9509|9518.5|9508.5|6
1639357860000|2021-12-13 01:11:00|9519|9509|9518.8|9508.8|9519|9509|9518.5|9508.5|4
1639357870000|2021-12-13 01:11:10|9518.5|9508.5|9518|9508|9518.8|9508.8|9518|9508|7
1639357880000|2021-12-13 01:11:20|9517.8|9507.8|9517.6|9507.6|9517.8|9507.8|9517.6|9507.6|2
1639357890000|2021-12-13 01:11:30|9517.8|9507.8|9517.8|9507.8|9518|9508|9517.8|9507.8|3
1639357900000|2021-12-13 01:11:40|9518|9508|9518.5|9508.5|9518.5|9508.5|9518|9508|3
1639357910000|2021-12-13 01:11:50|9518.3|9508.3|9518.5|9508.5|9518.5|9508.5|9518.3|9508.3|2
1639357920000|2021-12-13 01:12:00|9518.3|9508.3|9518.5|9508.5|9518.8|9508.8|9518.3|9508.3|4
1639357940000|2021-12-13 01:12:20|9518.8|9508.8|9518.8|9508.8|9519|9509|9518.3|9508.3|5
1639357950000|2021-12-13 01:12:30|9518.5|9508.5|9517.8|9507.8|9518.5|9508.5|9517.8|9507.8|4
1639357960000|2021-12-13 01:12:40|9518|9508|9518|9508|9518.4|9508.4|9518|9508|4
1639357970000|2021-12-13 01:12:50|9517.8|9507.8|9518.4|9508.4|9518.4|9508.4|9517.8|9507.8|3
1639357980000|2021-12-13 01:13:00|9518|9508|9519.1|9509.1|9519.3|9509.3|9517.8|9507.8|7
1639357990000|2021-12-13 01:13:10|9519.4|9509.4|9521.5|9511.5|9522.1|9512.1|9519.4|9509.4|6
1639358000000|2021-12-13 01:13:20|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9520.8|9510.8|6
1639358010000|2021-12-13 01:13:30|9522|9512|9522.8|9512.8|9523.3|9513.3|9522|9512|4
1639358020000|2021-12-13 01:13:40|9523|9513|9527.6|9517.6|9528.3|9518.3|9523|9513|12
1639358030000|2021-12-13 01:13:50|9527.9|9517.9|9528.5|9518.5|9528.5|9518.5|9527.9|9517.9|4
1639358040000|2021-12-13 01:14:00|9528.1|9518.1|9524.1|9514.1|9528.1|9518.1|9524.1|9514.1|8
1639358050000|2021-12-13 01:14:10|9524.5|9514.5|9524.3|9514.3|9525.9|9515.9|9524.3|9514.3|6
1639358060000|2021-12-13 01:14:20|9523.9|9513.9|9524.6|9514.6|9524.6|9514.6|9523.8|9513.8|7
1639358070000|2021-12-13 01:14:30|9524.5|9514.5|9522.8|9512.8|9524.6|9514.6|9522.8|9512.8|6
1639358080000|2021-12-13 01:14:40|9522.4|9512.4|9521.3|9511.3|9522.4|9512.4|9521.3|9511.3|4
1639358090000|2021-12-13 01:14:50|9521.5|9511.5|9520.8|9510.8|9522.8|9512.8|9520.8|9510.8|9
1639358100000|2021-12-13 01:15:00|9520.3|9510.3|9523.1|9513.1|9524.3|9514.3|9520|9510|25
1639358110000|2021-12-13 01:15:10|9522.9|9512.9|9521.5|9511.5|9523.3|9513.3|9521.3|9511.3|10
1639358120000|2021-12-13 01:15:20|9521.8|9511.8|9522|9512|9522.1|9512.1|9521.6|9511.6|7
1639358130000|2021-12-13 01:15:30|9521.6|9511.6|9521.6|9511.6|9521.6|9511.6|9521.6|9511.6|1
1639358140000|2021-12-13 01:15:40|9522|9512|9521|9511|9522.3|9512.3|9520.1|9510.1|8
1639358150000|2021-12-13 01:15:50|9521.3|9511.3|9520.5|9510.5|9521.5|9511.5|9520.1|9510.1|7
1639358160000|2021-12-13 01:16:00|9520.8|9510.8|9524|9514|9524.3|9514.3|9520.8|9510.8|13
1639358170000|2021-12-13 01:16:10|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523.1|9513.1|3
1639358180000|2021-12-13 01:16:20|9523.5|9513.5|9523.8|9513.8|9524|9514|9523.5|9513.5|4
1639358190000|2021-12-13 01:16:30|9524|9514|9524.1|9514.1|9524.9|9514.9|9523.9|9513.9|8
1639358200000|2021-12-13 01:16:40|9523.9|9513.9|9523.6|9513.6|9523.9|9513.9|9523.6|9513.6|2
1639358210000|2021-12-13 01:16:50|9523.1|9513.1|9522.9|9512.9|9523.4|9513.4|9522.8|9512.8|4
1639358220000|2021-12-13 01:17:00|9523.1|9513.1|9523.6|9513.6|9523.6|9513.6|9523|9513|4
1639358230000|2021-12-13 01:17:10|9523.9|9513.9|9523.5|9513.5|9523.9|9513.9|9521.8|9511.8|11
1639358240000|2021-12-13 01:17:20|9523.8|9513.8|9524.1|9514.1|9524.4|9514.4|9523.8|9513.8|5
1639358250000|2021-12-13 01:17:30|9524.4|9514.4|9528.4|9518.4|9528.4|9518.4|9524.4|9514.4|9
1639358260000|2021-12-13 01:17:40|9528.1|9518.1|9527.9|9517.9|9528.1|9518.1|9526.8|9516.8|5
1639358270000|2021-12-13 01:17:50|9528.1|9518.1|9528.4|9518.4|9528.6|9518.6|9528.1|9518.1|4
1639358280000|2021-12-13 01:18:00|9528.6|9518.6|9528.1|9518.1|9528.6|9518.6|9527.9|9517.9|4
1639358290000|2021-12-13 01:18:10|9527.9|9517.9|9528.4|9518.4|9528.5|9518.5|9527.9|9517.9|6
1639358300000|2021-12-13 01:18:20|9528.1|9518.1|9526.5|9516.5|9528.1|9518.1|9526.5|9516.5|9
1639358310000|2021-12-13 01:18:30|9526.3|9516.3|9525.8|9515.8|9526.3|9516.3|9525.3|9515.3|10
1639358320000|2021-12-13 01:18:40|9525.5|9515.5|9528.1|9518.1|9528.1|9518.1|9525.5|9515.5|15
1639358330000|2021-12-13 01:18:50|9527.9|9517.9|9528|9518|9528.1|9518.1|9526.5|9516.5|15
1639358340000|2021-12-13 01:19:00|9527.8|9517.8|9527.6|9517.6|9527.9|9517.9|9526.3|9516.3|7
1639358350000|2021-12-13 01:19:10|9527.9|9517.9|9528.1|9518.1|9528.4|9518.4|9527.9|9517.9|4
1639358360000|2021-12-13 01:19:20|9527.9|9517.9|9527.4|9517.4|9527.9|9517.9|9527.4|9517.4|2
1639358380000|2021-12-13 01:19:40|9527.3|9517.3|9527|9517|9527.3|9517.3|9525|9515|11
1639358390000|2021-12-13 01:19:50|9526.8|9516.8|9526.8|9516.8|9527.6|9517.6|9526.5|9516.5|7
1639358400000|2021-12-13 01:20:00|9526.9|9516.9|9525|9515|9526.9|9516.9|9524.8|9514.8|8
1639358410000|2021-12-13 01:20:10|9525.3|9515.3|9525.9|9515.9|9525.9|9515.9|9525.3|9515.3|3
1639358420000|2021-12-13 01:20:20|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9525.3|9515.3|3
1639358430000|2021-12-13 01:20:30|9525.8|9515.8|9527.6|9517.6|9527.9|9517.9|9525.8|9515.8|9
1639358440000|2021-12-13 01:20:40|9527.4|9517.4|9526.5|9516.5|9527.4|9517.4|9526.3|9516.3|3
1639358450000|2021-12-13 01:20:50|9526.1|9516.1|9525.5|9515.5|9526.1|9516.1|9524.3|9514.3|11
1639358460000|2021-12-13 01:21:00|9525.8|9515.8|9525.5|9515.5|9526|9516|9525.5|9515.5|6
1639358470000|2021-12-13 01:21:10|9526|9516|9525.5|9515.5|9526|9516|9525.5|9515.5|3
1639358490000|2021-12-13 01:21:30|9525.3|9515.3|9525.4|9515.4|9525.4|9515.4|9524.5|9514.5|6
1639358500000|2021-12-13 01:21:40|9525.1|9515.1|9525.5|9515.5|9525.5|9515.5|9524|9514|12
1639358510000|2021-12-13 01:21:50|9525.1|9515.1|9522.5|9512.5|9525.1|9515.1|9522.5|9512.5|6
1639358520000|2021-12-13 01:22:00|9522.3|9512.3|9523|9513|9523|9513|9522.3|9512.3|4
1639358530000|2021-12-13 01:22:10|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522.5|9512.5|2
1639358540000|2021-12-13 01:22:20|9522.3|9512.3|9522.9|9512.9|9522.9|9512.9|9522|9512|4
1639358550000|2021-12-13 01:22:30|9523.1|9513.1|9522.4|9512.4|9523.1|9513.1|9521.8|9511.8|6
1639358560000|2021-12-13 01:22:40|9522.6|9512.6|9521.6|9511.6|9522.8|9512.8|9521.5|9511.5|6
1639358570000|2021-12-13 01:22:50|9521.8|9511.8|9521.3|9511.3|9522.3|9512.3|9521.3|9511.3|9
1639358580000|2021-12-13 01:23:00|9521.9|9511.9|9522|9512|9522.3|9512.3|9521.9|9511.9|3
1639358590000|2021-12-13 01:23:10|9521.8|9511.8|9521.6|9511.6|9522.5|9512.5|9521.3|9511.3|6
1639358600000|2021-12-13 01:23:20|9521.4|9511.4|9521|9511|9521.6|9511.6|9521|9511|3
1639358610000|2021-12-13 01:23:30|9521.3|9511.3|9521.5|9511.5|9521.5|9511.5|9521.3|9511.3|2
1639358620000|2021-12-13 01:23:40|9521.3|9511.3|9521.5|9511.5|9521.5|9511.5|9521|9511|3
1639358630000|2021-12-13 01:23:50|9521.3|9511.3|9521.5|9511.5|9521.5|9511.5|9521.3|9511.3|2
1639358640000|2021-12-13 01:24:00|9522|9512|9522.8|9512.8|9523|9513|9522|9512|7
1639358650000|2021-12-13 01:24:10|9523|9513|9523|9513|9523|9513|9523|9513|1
1639358660000|2021-12-13 01:24:20|9522.8|9512.8|9522.8|9512.8|9523.3|9513.3|9522.8|9512.8|5
1639358670000|2021-12-13 01:24:30|9523|9513|9523|9513|9523|9513|9523|9513|1
1639358700000|2021-12-13 01:25:00|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522.4|9512.4|4
1639358710000|2021-12-13 01:25:10|9522.1|9512.1|9521.4|9511.4|9522.4|9512.4|9521.4|9511.4|4
1639358720000|2021-12-13 01:25:20|9521.3|9511.3|9520.9|9510.9|9521.3|9511.3|9520.9|9510.9|2
1639358730000|2021-12-13 01:25:30|9520.8|9510.8|9522|9512|9522|9512|9520.4|9510.4|8
1639358740000|2021-12-13 01:25:40|9522.3|9512.3|9522|9512|9522.4|9512.4|9522|9512|4
1639358750000|2021-12-13 01:25:50|9522.3|9512.3|9522.4|9512.4|9522.9|9512.9|9522.3|9512.3|5
1639358760000|2021-12-13 01:26:00|9522.6|9512.6|9523.6|9513.6|9523.6|9513.6|9522.3|9512.3|10
1639358770000|2021-12-13 01:26:10|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|9523.4|9513.4|5
1639358780000|2021-12-13 01:26:20|9523.5|9513.5|9523.4|9513.4|9524.3|9514.3|9522.8|9512.8|9
1639358790000|2021-12-13 01:26:30|9523.6|9513.6|9524.6|9514.6|9524.6|9514.6|9523.4|9513.4|7
1639358800000|2021-12-13 01:26:40|9525.3|9515.3|9526.6|9516.6|9526.6|9516.6|9525.3|9515.3|8
1639358810000|2021-12-13 01:26:50|9526.4|9516.4|9524.9|9514.9|9526.4|9516.4|9524.9|9514.9|3
1639358820000|2021-12-13 01:27:00|9525.3|9515.3|9524|9514|9526.1|9516.1|9523.8|9513.8|5
1639358830000|2021-12-13 01:27:10|9523.6|9513.6|9524.8|9514.8|9524.8|9514.8|9523.6|9513.6|5
1639358840000|2021-12-13 01:27:20|9525|9515|9525.4|9515.4|9525.9|9515.9|9524.8|9514.8|6
1639358850000|2021-12-13 01:27:30|9525.1|9515.1|9525.3|9515.3|9525.5|9515.5|9524.5|9514.5|8
1639358860000|2021-12-13 01:27:40|9525|9515|9525.3|9515.3|9525.5|9515.5|9524.5|9514.5|13
1639358880000|2021-12-13 01:28:00|9525.5|9515.5|9525.3|9515.3|9525.6|9515.6|9525|9515|5
1639358890000|2021-12-13 01:28:10|9525|9515|9524.8|9514.8|9525|9515|9524|9514|13
1639358900000|2021-12-13 01:28:20|9524.3|9514.3|9524.3|9514.3|9525.6|9515.6|9524|9514|8
1639358910000|2021-12-13 01:28:30|9524.5|9514.5|9523.8|9513.8|9524.8|9514.8|9523.8|9513.8|5
1639358920000|2021-12-13 01:28:40|9523.9|9513.9|9524|9514|9524.1|9514.1|9523.9|9513.9|3
1639358930000|2021-12-13 01:28:50|9523.6|9513.6|9523.6|9513.6|9523.9|9513.9|9523.6|9513.6|5
1639358950000|2021-12-13 01:29:10|9524|9514|9524.8|9514.8|9525|9515|9524|9514|4
1639358960000|2021-12-13 01:29:20|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524|9514|3
1639358970000|2021-12-13 01:29:30|9524.5|9514.5|9524.8|9514.8|9524.8|9514.8|9524.5|9514.5|2
1639358980000|2021-12-13 01:29:40|9524.5|9514.5|9523.8|9513.8|9524.5|9514.5|9523.4|9513.4|5
1639358990000|2021-12-13 01:29:50|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|1
1639359000000|2021-12-13 01:30:00|9523.8|9513.8|9523.1|9513.1|9524.8|9514.8|9523.1|9513.1|9
1639359010000|2021-12-13 01:30:10|9523.4|9513.4|9524.5|9514.5|9524.5|9514.5|9523.4|9513.4|10
1639359020000|2021-12-13 01:30:20|9524.3|9514.3|9525.6|9515.6|9525.6|9515.6|9524.3|9514.3|7
1639359030000|2021-12-13 01:30:30|9525.5|9515.5|9523.5|9513.5|9525.5|9515.5|9523.5|9513.5|5
1639359040000|2021-12-13 01:30:40|9523.6|9513.6|9523.6|9513.6|9525|9515|9523.6|9513.6|5
1639359050000|2021-12-13 01:30:50|9523.9|9513.9|9524.3|9514.3|9524.8|9514.8|9523.9|9513.9|6
1639359060000|2021-12-13 01:31:00|9524.5|9514.5|9524.8|9514.8|9525.1|9515.1|9524.5|9514.5|10
1639359070000|2021-12-13 01:31:10|9524.5|9514.5|9524.8|9514.8|9525|9515|9524.5|9514.5|5
1639359080000|2021-12-13 01:31:20|9525|9515|9524.4|9514.4|9525.9|9515.9|9524.4|9514.4|3
1639359090000|2021-12-13 01:31:30|9524.1|9514.1|9523.8|9513.8|9524.3|9514.3|9523.8|9513.8|4
1639359100000|2021-12-13 01:31:40|9524|9514|9524.3|9514.3|9524.3|9514.3|9524|9514|4
1639359110000|2021-12-13 01:31:50|9525.4|9515.4|9525.5|9515.5|9525.6|9515.6|9525.3|9515.3|4
1639359120000|2021-12-13 01:32:00|9525.8|9515.8|9525.6|9515.6|9525.8|9515.8|9525.5|9515.5|3
1639359130000|2021-12-13 01:32:10|9525.5|9515.5|9523.6|9513.6|9525.5|9515.5|9523.6|9513.6|5
1639359140000|2021-12-13 01:32:20|9523.8|9513.8|9522|9512|9523.8|9513.8|9522|9512|4
1639359150000|2021-12-13 01:32:30|9521.8|9511.8|9520.6|9510.6|9521.8|9511.8|9520.4|9510.4|11
1639359160000|2021-12-13 01:32:40|9520.9|9510.9|9521.5|9511.5|9521.5|9511.5|9520.9|9510.9|4
1639359170000|2021-12-13 01:32:50|9521.8|9511.8|9522.3|9512.3|9522.3|9512.3|9521.8|9511.8|3
1639359180000|2021-12-13 01:33:00|9523.1|9513.1|9524.8|9514.8|9524.8|9514.8|9523.1|9513.1|5
1639359190000|2021-12-13 01:33:10|9525|9515|9524.4|9514.4|9526.1|9516.1|9524.4|9514.4|8
1639359200000|2021-12-13 01:33:20|9524.1|9514.1|9523|9513|9524.1|9514.1|9522.9|9512.9|11
1639359210000|2021-12-13 01:33:30|9523.1|9513.1|9522.6|9512.6|9523.1|9513.1|9522.6|9512.6|3
1639359220000|2021-12-13 01:33:40|9523.3|9513.3|9522.8|9512.8|9523.3|9513.3|9522.6|9512.6|4
1639359230000|2021-12-13 01:33:50|9522.5|9512.5|9522.3|9512.3|9522.5|9512.5|9522.3|9512.3|4
1639359240000|2021-12-13 01:34:00|9521.9|9511.9|9519.1|9509.1|9521.9|9511.9|9518.9|9508.9|6
1639359250000|2021-12-13 01:34:10|9519.4|9509.4|9520.1|9510.1|9520.4|9510.4|9519.4|9509.4|9
1639359260000|2021-12-13 01:34:20|9519.9|9509.9|9520.4|9510.4|9520.4|9510.4|9519.8|9509.8|4
1639359270000|2021-12-13 01:34:30|9520|9510|9528.3|9518.3|9528.3|9518.3|9520|9510|5
1639359280000|2021-12-13 01:34:40|9528.5|9518.5|9528.3|9518.3|9528.5|9518.5|9528.3|9518.3|4
1639359290000|2021-12-13 01:34:50|9527.3|9517.3|9525.6|9515.6|9527.3|9517.3|9525.6|9515.6|5
1639359300000|2021-12-13 01:35:00|9525.3|9515.3|9524.5|9514.5|9526.4|9516.4|9524.5|9514.5|16
1639359310000|2021-12-13 01:35:10|9524.3|9514.3|9522.8|9512.8|9524.3|9514.3|9522.8|9512.8|9
1639359320000|2021-12-13 01:35:20|9522.6|9512.6|9522.8|9512.8|9522.8|9512.8|9522.3|9512.3|3
1639359330000|2021-12-13 01:35:30|9522.6|9512.6|9522.9|9512.9|9522.9|9512.9|9521.9|9511.9|8
1639359340000|2021-12-13 01:35:40|9523.1|9513.1|9523.8|9513.8|9524.4|9514.4|9523.1|9513.1|10
1639359350000|2021-12-13 01:35:50|9524.1|9514.1|9522.8|9512.8|9524.1|9514.1|9522.8|9512.8|6
1639359360000|2021-12-13 01:36:00|9522.4|9512.4|9522.3|9512.3|9522.4|9512.4|9521.9|9511.9|3
1639359370000|2021-12-13 01:36:10|9521.9|9511.9|9521.4|9511.4|9521.9|9511.9|9521.4|9511.4|3
1639359380000|2021-12-13 01:36:20|9521.1|9511.1|9521.5|9511.5|9521.5|9511.5|9520.1|9510.1|4
1639359390000|2021-12-13 01:36:30|9521.8|9511.8|9522.3|9512.3|9522.3|9512.3|9521.5|9511.5|4
1639359400000|2021-12-13 01:36:40|9522.8|9512.8|9518.1|9508.1|9522.8|9512.8|9517.8|9507.8|8
1639359410000|2021-12-13 01:36:50|9517.9|9507.9|9517.5|9507.5|9517.9|9507.9|9517.3|9507.3|4
1639359420000|2021-12-13 01:37:00|9517.8|9507.8|9518|9508|9518|9508|9517.5|9507.5|5
1639359450000|2021-12-13 01:37:30|9518.3|9508.3|9517.5|9507.5|9518.5|9508.5|9517.5|9507.5|5
1639359460000|2021-12-13 01:37:40|9517.3|9507.3|9515.5|9505.5|9517.3|9507.3|9515.3|9505.3|6
1639359470000|2021-12-13 01:37:50|9515.8|9505.8|9516.3|9506.3|9516.5|9506.5|9515.5|9505.5|5
1639359480000|2021-12-13 01:38:00|9516.5|9506.5|9518|9508|9518.3|9508.3|9516.5|9506.5|7
1639359490000|2021-12-13 01:38:10|9518.3|9508.3|9519.3|9509.3|9519.3|9509.3|9518|9508|6
1639359500000|2021-12-13 01:38:20|9519.5|9509.5|9522.5|9512.5|9522.5|9512.5|9519.5|9509.5|5
1639359510000|2021-12-13 01:38:30|9522.8|9512.8|9526.8|9516.8|9526.8|9516.8|9522.8|9512.8|8
1639359520000|2021-12-13 01:38:40|9525.9|9515.9|9527.3|9517.3|9527.5|9517.5|9525.9|9515.9|3
1639359530000|2021-12-13 01:38:50|9526.5|9516.5|9526.6|9516.6|9527|9517|9526.4|9516.4|8
1639359540000|2021-12-13 01:39:00|9526.8|9516.8|9528.3|9518.3|9528.8|9518.8|9526.8|9516.8|7
1639359550000|2021-12-13 01:39:10|9528|9518|9526.4|9516.4|9528|9518|9526.4|9516.4|4
1639359560000|2021-12-13 01:39:20|9526.6|9516.6|9527|9517|9527|9517|9526.6|9516.6|3
1639359570000|2021-12-13 01:39:30|9527.3|9517.3|9528.4|9518.4|9528.4|9518.4|9527.3|9517.3|5
1639359580000|2021-12-13 01:39:40|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|1
1639359590000|2021-12-13 01:39:50|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1639359600000|2021-12-13 01:40:00|9528|9518|9527.9|9517.9|9528.3|9518.3|9527.5|9517.5|7
1639359610000|2021-12-13 01:40:10|9528|9518|9527.3|9517.3|9528|9518|9527|9517|7
1639359620000|2021-12-13 01:40:20|9527.5|9517.5|9527.9|9517.9|9528.1|9518.1|9527.3|9517.3|12
1639359630000|2021-12-13 01:40:30|9528|9518|9527.9|9517.9|9528|9518|9527.9|9517.9|2
1639359650000|2021-12-13 01:40:50|9528|9518|9528.5|9518.5|9528.6|9518.6|9528|9518|7
1639359660000|2021-12-13 01:41:00|9528.9|9518.9|9528.3|9518.3|9529.4|9519.4|9528.3|9518.3|9
1639359670000|2021-12-13 01:41:10|9528.5|9518.5|9528.8|9518.8|9528.8|9518.8|9528.5|9518.5|2
1639359680000|2021-12-13 01:41:20|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1639359690000|2021-12-13 01:41:30|9528.8|9518.8|9528.5|9518.5|9528.8|9518.8|9528.5|9518.5|2
1639359700000|2021-12-13 01:41:40|9528.8|9518.8|9529.4|9519.4|9529.4|9519.4|9528.5|9518.5|6
1639359710000|2021-12-13 01:41:50|9529.1|9519.1|9529.1|9519.1|9529.4|9519.4|9529.1|9519.1|3
1639359720000|2021-12-13 01:42:00|9528.6|9518.6|9528.6|9518.6|9528.6|9518.6|9528.4|9518.4|7
1639359730000|2021-12-13 01:42:10|9528.4|9518.4|9528.4|9518.4|9528.6|9518.6|9528.4|9518.4|3
1639359740000|2021-12-13 01:42:20|9528.6|9518.6|9528.9|9518.9|9528.9|9518.9|9528.4|9518.4|12
1639359750000|2021-12-13 01:42:30|9528.6|9518.6|9528.6|9518.6|9528.6|9518.6|9528.3|9518.3|7
1639359770000|2021-12-13 01:42:50|9528.9|9518.9|9529.1|9519.1|9529.1|9519.1|9528.9|9518.9|4
1639359780000|2021-12-13 01:43:00|9529.4|9519.4|9532.6|9522.6|9532.6|9522.6|9529.4|9519.4|6
1639359790000|2021-12-13 01:43:10|9533|9523|9533|9523|9533.1|9523.1|9533|9523|3
1639359800000|2021-12-13 01:43:20|9532.6|9522.6|9531.6|9521.6|9532.6|9522.6|9530.9|9520.9|5
1639359810000|2021-12-13 01:43:30|9532|9522|9531.9|9521.9|9532.3|9522.3|9531.6|9521.6|7
1639359820000|2021-12-13 01:43:40|9531.6|9521.6|9532.4|9522.4|9532.8|9522.8|9531.6|9521.6|9
1639359830000|2021-12-13 01:43:50|9532.6|9522.6|9532.1|9522.1|9532.6|9522.6|9532.1|9522.1|3
1639359840000|2021-12-13 01:44:00|9532.5|9522.5|9532.9|9522.9|9533.5|9523.5|9532.5|9522.5|7
1639359850000|2021-12-13 01:44:10|9533.1|9523.1|9534|9524|9534|9524|9533|9523|8
1639359860000|2021-12-13 01:44:20|9534.3|9524.3|9536|9526|9536.1|9526.1|9534.3|9524.3|5
1639359870000|2021-12-13 01:44:30|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1639359890000|2021-12-13 01:44:50|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|1
1639359900000|2021-12-13 01:45:00|9535.1|9525.1|9536.3|9526.3|9536.3|9526.3|9535.1|9525.1|4
1639359910000|2021-12-13 01:45:10|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1639359920000|2021-12-13 01:45:20|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1639359930000|2021-12-13 01:45:30|9536.4|9526.4|9536.1|9526.1|9536.4|9526.4|9536.1|9526.1|2
1639359940000|2021-12-13 01:45:40|9535.9|9525.9|9534.6|9524.6|9535.9|9525.9|9534.6|9524.6|2
1639359950000|2021-12-13 01:45:50|9534.4|9524.4|9532.8|9522.8|9534.4|9524.4|9532.8|9522.8|7
1639359960000|2021-12-13 01:46:00|9532.4|9522.4|9533|9523|9533.8|9523.8|9532.4|9522.4|9
1639359970000|2021-12-13 01:46:10|9533.1|9523.1|9532.5|9522.5|9533.1|9523.1|9532|9522|5
1639359980000|2021-12-13 01:46:20|9532.8|9522.8|9531.3|9521.3|9533.3|9523.3|9531.3|9521.3|7
1639359990000|2021-12-13 01:46:30|9530.6|9520.6|9530.5|9520.5|9531.8|9521.8|9530.5|9520.5|8
1639360000000|2021-12-13 01:46:40|9530.8|9520.8|9530.5|9520.5|9530.8|9520.8|9530.5|9520.5|2
1639360010000|2021-12-13 01:46:50|9530.8|9520.8|9530.5|9520.5|9530.8|9520.8|9528.5|9518.5|12
1639360020000|2021-12-13 01:47:00|9530.3|9520.3|9530|9520|9530.5|9520.5|9530|9520|4
1639360030000|2021-12-13 01:47:10|9530.3|9520.3|9529.8|9519.8|9530.3|9520.3|9529.8|9519.8|4
1639360040000|2021-12-13 01:47:20|9530|9520|9529.3|9519.3|9530|9520|9528.1|9518.1|7
1639360060000|2021-12-13 01:47:40|9529.5|9519.5|9530.5|9520.5|9530.5|9520.5|9529.5|9519.5|4
1639360070000|2021-12-13 01:47:50|9530.3|9520.3|9529.8|9519.8|9530.5|9520.5|9529.8|9519.8|4
1639360080000|2021-12-13 01:48:00|9529.4|9519.4|9529.3|9519.3|9529.5|9519.5|9528.4|9518.4|5
1639360090000|2021-12-13 01:48:10|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1639360100000|2021-12-13 01:48:20|9529.8|9519.8|9530.8|9520.8|9530.8|9520.8|9529.8|9519.8|3
1639360110000|2021-12-13 01:48:30|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.3|9520.3|3
1639360120000|2021-12-13 01:48:40|9530.8|9520.8|9531.3|9521.3|9531.3|9521.3|9530.8|9520.8|3
1639360130000|2021-12-13 01:48:50|9531.5|9521.5|9531|9521|9531.5|9521.5|9531|9521|7
1639360140000|2021-12-13 01:49:00|9531.1|9521.1|9530.8|9520.8|9531.1|9521.1|9530.8|9520.8|3
1639360160000|2021-12-13 01:49:20|9530.9|9520.9|9532|9522|9532|9522|9530.8|9520.8|7
1639360170000|2021-12-13 01:49:30|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1639360180000|2021-12-13 01:49:40|9532.9|9522.9|9531.8|9521.8|9532.9|9522.9|9531.8|9521.8|4
1639360190000|2021-12-13 01:49:50|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1639360200000|2021-12-13 01:50:00|9531|9521|9531.3|9521.3|9531.8|9521.8|9530.6|9520.6|7
1639360210000|2021-12-13 01:50:10|9531|9521|9528.4|9518.4|9531|9521|9528.4|9518.4|3
1639360220000|2021-12-13 01:50:20|9528.8|9518.8|9529.4|9519.4|9529.4|9519.4|9528.8|9518.8|4
1639360230000|2021-12-13 01:50:30|9529.6|9519.6|9529.4|9519.4|9529.9|9519.9|9528.5|9518.5|8
1639360240000|2021-12-13 01:50:40|9529.6|9519.6|9530.1|9520.1|9530.1|9520.1|9529.4|9519.4|6
1639360250000|2021-12-13 01:50:50|9530.4|9520.4|9530.1|9520.1|9530.8|9520.8|9530.1|9520.1|8
1639360260000|2021-12-13 01:51:00|9530|9520|9530.1|9520.1|9530.1|9520.1|9529.3|9519.3|4
1639360270000|2021-12-13 01:51:10|9529.9|9519.9|9529.1|9519.1|9529.9|9519.9|9529.1|9519.1|2
1639360280000|2021-12-13 01:51:20|9529.4|9519.4|9529|9519|9530|9520|9529|9519|6
1639360290000|2021-12-13 01:51:30|9529.3|9519.3|9529|9519|9530|9520|9529|9519|7
1639360310000|2021-12-13 01:51:50|9529.4|9519.4|9529.1|9519.1|9529.4|9519.4|9529|9519|3
1639360320000|2021-12-13 01:52:00|9529|9519|9528|9518|9529|9519|9528|9518|4
1639360330000|2021-12-13 01:52:10|9527.4|9517.4|9527.6|9517.6|9527.6|9517.6|9527.4|9517.4|2
1639360340000|2021-12-13 01:52:20|9527.4|9517.4|9527.8|9517.8|9527.8|9517.8|9527.4|9517.4|2
1639360360000|2021-12-13 01:52:40|9527.6|9517.6|9528.3|9518.3|9528.6|9518.6|9527.5|9517.5|7
1639360370000|2021-12-13 01:52:50|9528|9518|9526.5|9516.5|9528|9518|9526.5|9516.5|4
1639360380000|2021-12-13 01:53:00|9526.8|9516.8|9527.6|9517.6|9527.6|9517.6|9526.8|9516.8|3
1639360390000|2021-12-13 01:53:10|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|1
1639360400000|2021-12-13 01:53:20|9526|9516|9525.4|9515.4|9526|9516|9525.4|9515.4|3
1639360410000|2021-12-13 01:53:30|9525.8|9515.8|9526.3|9516.3|9526.5|9516.5|9525.8|9515.8|4
1639360420000|2021-12-13 01:53:40|9525.8|9515.8|9525.5|9515.5|9525.8|9515.8|9525.5|9515.5|2
1639360430000|2021-12-13 01:53:50|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|1
1639360440000|2021-12-13 01:54:00|9525.5|9515.5|9525.8|9515.8|9525.8|9515.8|9525.5|9515.5|2
1639360470000|2021-12-13 01:54:30|9525.3|9515.3|9524.5|9514.5|9525.3|9515.3|9524.5|9514.5|5
1639360480000|2021-12-13 01:54:40|9524.8|9514.8|9525.9|9515.9|9525.9|9515.9|9524.8|9514.8|7
1639360490000|2021-12-13 01:54:50|9526.1|9516.1|9528.4|9518.4|9528.4|9518.4|9526.1|9516.1|4
1639360500000|2021-12-13 01:55:00|9528.9|9518.9|9528.5|9518.5|9529.4|9519.4|9528.5|9518.5|10
1639360510000|2021-12-13 01:55:10|9528.6|9518.6|9527|9517|9528.6|9518.6|9526|9516|7
1639360520000|2021-12-13 01:55:20|9527.3|9517.3|9526|9516|9527.3|9517.3|9525.3|9515.3|10
1639360530000|2021-12-13 01:55:30|9526.3|9516.3|9525.3|9515.3|9526.5|9516.5|9525|9515|5
1639360540000|2021-12-13 01:55:40|9525.5|9515.5|9525.3|9515.3|9525.5|9515.5|9525|9515|3
1639360550000|2021-12-13 01:55:50|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9525.3|9515.3|3
1639360570000|2021-12-13 01:56:10|9525.8|9515.8|9525.5|9515.5|9525.8|9515.8|9525.3|9515.3|3
1639360580000|2021-12-13 01:56:20|9525.3|9515.3|9524.4|9514.4|9525.3|9515.3|9524.4|9514.4|2
1639360590000|2021-12-13 01:56:30|9524.1|9514.1|9524.1|9514.1|9524.4|9514.4|9524.1|9514.1|3
1639360600000|2021-12-13 01:56:40|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|1
1639360610000|2021-12-13 01:56:50|9523.6|9513.6|9522.1|9512.1|9523.6|9513.6|9522.1|9512.1|6
1639360620000|2021-12-13 01:57:00|9522.4|9512.4|9522.1|9512.1|9522.8|9512.8|9522.1|9512.1|4
1639360650000|2021-12-13 01:57:30|9521.9|9511.9|9521.9|9511.9|9521.9|9511.9|9521.9|9511.9|1
1639360660000|2021-12-13 01:57:40|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|9521.9|9511.9|3
1639360670000|2021-12-13 01:57:50|9522.6|9512.6|9523.4|9513.4|9523.4|9513.4|9522.1|9512.1|5
1639360680000|2021-12-13 01:58:00|9523.1|9513.1|9523.3|9513.3|9523.4|9513.4|9522.5|9512.5|7
1639360690000|2021-12-13 01:58:10|9522.9|9512.9|9521.5|9511.5|9522.9|9512.9|9521.3|9511.3|5
1639360700000|2021-12-13 01:58:20|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9520.8|9510.8|5
1639360710000|2021-12-13 01:58:30|9521.5|9511.5|9520.8|9510.8|9521.5|9511.5|9520.8|9510.8|3
1639360720000|2021-12-13 01:58:40|9520.5|9510.5|9521|9511|9521.3|9511.3|9519.8|9509.8|8
1639360730000|2021-12-13 01:58:50|9520.8|9510.8|9520.3|9510.3|9520.8|9510.8|9520.3|9510.3|5
1639360740000|2021-12-13 01:59:00|9520|9510|9520.5|9510.5|9520.5|9510.5|9520|9510|3
1639360750000|2021-12-13 01:59:10|9521.3|9511.3|9520.8|9510.8|9521.3|9511.3|9520.8|9510.8|2
1639360760000|2021-12-13 01:59:20|9521.1|9511.1|9522.5|9512.5|9522.8|9512.8|9521.1|9511.1|11
1639360770000|2021-12-13 01:59:30|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1639360780000|2021-12-13 01:59:40|9523|9513|9523|9513|9523|9513|9522.3|9512.3|5
1639360790000|2021-12-13 01:59:50|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9521.8|9511.8|7
1639360800000|2021-12-13 02:00:00|9522.8|9512.8|9523.6|9513.6|9524.1|9514.1|9522|9512|11
1639360810000|2021-12-13 02:00:10|9524.1|9514.1|9526.5|9516.5|9526.5|9516.5|9524.1|9514.1|8
1639360820000|2021-12-13 02:00:20|9526|9516|9525.3|9515.3|9526|9516|9525.3|9515.3|5
1639360830000|2021-12-13 02:00:30|9525.5|9515.5|9525.5|9515.5|9525.8|9515.8|9525.3|9515.3|9
1639360840000|2021-12-13 02:00:40|9525.3|9515.3|9524.4|9514.4|9525.5|9515.5|9524.4|9514.4|9
1639360850000|2021-12-13 02:00:50|9523.9|9513.9|9524.8|9514.8|9524.8|9514.8|9523.9|9513.9|5
1639360860000|2021-12-13 02:01:00|9524.5|9514.5|9522.4|9512.4|9524.5|9514.5|9522.4|9512.4|3
1639360870000|2021-12-13 02:01:10|9522.1|9512.1|9522.4|9512.4|9522.4|9512.4|9522.1|9512.1|2
1639360880000|2021-12-13 02:01:20|9522.6|9512.6|9522.4|9512.4|9522.6|9512.6|9522.4|9512.4|2
1639360890000|2021-12-13 02:01:30|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|1
1639360900000|2021-12-13 02:01:40|9523|9513|9523|9513|9523.3|9513.3|9523|9513|3
1639360910000|2021-12-13 02:01:50|9523.3|9513.3|9523|9513|9523.3|9513.3|9522.8|9512.8|3
1639360920000|2021-12-13 02:02:00|9523.1|9513.1|9522.8|9512.8|9523.1|9513.1|9522.6|9512.6|6
1639360930000|2021-12-13 02:02:10|9522.9|9512.9|9522.5|9512.5|9522.9|9512.9|9522.5|9512.5|2
1639360940000|2021-12-13 02:02:20|9522.8|9512.8|9522|9512|9522.8|9512.8|9521.4|9511.4|5
1639360950000|2021-12-13 02:02:30|9521.8|9511.8|9521.6|9511.6|9521.9|9511.9|9521.6|9511.6|3
1639360960000|2021-12-13 02:02:40|9521.4|9511.4|9521.6|9511.6|9522.3|9512.3|9520.8|9510.8|6
1639360970000|2021-12-13 02:02:50|9521.3|9511.3|9521.6|9511.6|9521.9|9511.9|9521|9511|5
1639360980000|2021-12-13 02:03:00|9521.4|9511.4|9520.9|9510.9|9521.4|9511.4|9520.6|9510.6|6
1639360990000|2021-12-13 02:03:10|9520.5|9510.5|9520.8|9510.8|9520.8|9510.8|9520.5|9510.5|2
1639361000000|2021-12-13 02:03:20|9521|9511|9520.8|9510.8|9521|9511|9520.8|9510.8|2
1639361010000|2021-12-13 02:03:30|9521|9511|9520.8|9510.8|9521|9511|9520.8|9510.8|2
1639361020000|2021-12-13 02:03:40|9520.5|9510.5|9520.1|9510.1|9520.5|9510.5|9520.1|9510.1|3
1639361030000|2021-12-13 02:03:50|9520|9510|9519.4|9509.4|9520.1|9510.1|9519.4|9509.4|6
1639361060000|2021-12-13 02:04:20|9519.1|9509.1|9518.4|9508.4|9519.1|9509.1|9518.1|9508.1|5
1639361070000|2021-12-13 02:04:30|9518.1|9508.1|9520.1|9510.1|9520.1|9510.1|9518.1|9508.1|6
1639361080000|2021-12-13 02:04:40|9519.9|9509.9|9519.6|9509.6|9519.9|9509.9|9519.4|9509.4|6
1639361090000|2021-12-13 02:04:50|9519.4|9509.4|9519.5|9509.5|9519.5|9509.5|9519.4|9509.4|2
1639361100000|2021-12-13 02:05:00|9520.4|9510.4|9520.3|9510.3|9520.6|9510.6|9520|9510|5
1639361120000|2021-12-13 02:05:20|9519.9|9509.9|9518.5|9508.5|9519.9|9509.9|9518.5|9508.5|6
1639361130000|2021-12-13 02:05:30|9518.8|9508.8|9520.5|9510.5|9520.5|9510.5|9518.5|9508.5|9
1639361140000|2021-12-13 02:05:40|9520.3|9510.3|9520.4|9510.4|9520.4|9510.4|9519.9|9509.9|5
1639361150000|2021-12-13 02:05:50|9520.8|9510.8|9520.8|9510.8|9521.4|9511.4|9520.8|9510.8|7
1639361160000|2021-12-13 02:06:00|9520.5|9510.5|9520.8|9510.8|9521.5|9511.5|9520.5|9510.5|6
1639361180000|2021-12-13 02:06:20|9521|9511|9520.5|9510.5|9521|9511|9520.5|9510.5|5
1639361190000|2021-12-13 02:06:30|9520.1|9510.1|9519.8|9509.8|9520.1|9510.1|9519.6|9509.6|3
1639361200000|2021-12-13 02:06:40|9519.4|9509.4|9518.5|9508.5|9519.4|9509.4|9518.5|9508.5|5
1639361210000|2021-12-13 02:06:50|9518.1|9508.1|9517.4|9507.4|9518.1|9508.1|9517.1|9507.1|6
1639361220000|2021-12-13 02:07:00|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1639361230000|2021-12-13 02:07:10|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1639361240000|2021-12-13 02:07:20|9517.6|9507.6|9517.8|9507.8|9517.8|9507.8|9517.6|9507.6|2
1639361250000|2021-12-13 02:07:30|9518.3|9508.3|9518|9508|9518.3|9508.3|9518|9508|2
1639361260000|2021-12-13 02:07:40|9518.3|9508.3|9519|9509|9520.8|9510.8|9518.3|9508.3|10
1639361270000|2021-12-13 02:07:50|9518.6|9508.6|9519|9509|9519|9509|9518.4|9508.4|4
1639361280000|2021-12-13 02:08:00|9518.8|9508.8|9518.5|9508.5|9518.9|9508.9|9518.3|9508.3|6
1639361300000|2021-12-13 02:08:20|9518.3|9508.3|9518|9508|9518.3|9508.3|9518|9508|2
1639361310000|2021-12-13 02:08:30|9518.3|9508.3|9518.8|9508.8|9518.8|9508.8|9518.3|9508.3|2
1639361320000|2021-12-13 02:08:40|9519|9509|9518.8|9508.8|9519.1|9509.1|9518.5|9508.5|14
1639361330000|2021-12-13 02:08:50|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.3|9508.3|3
1639361340000|2021-12-13 02:09:00|9518.3|9508.3|9518|9508|9518.9|9508.9|9518|9508|9
1639361350000|2021-12-13 02:09:10|9517.6|9507.6|9517.3|9507.3|9517.9|9507.9|9517.3|9507.3|6
1639361360000|2021-12-13 02:09:20|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|1
1639361370000|2021-12-13 02:09:30|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1639361400000|2021-12-13 02:10:00|9517.4|9507.4|9517.4|9507.4|9517.6|9507.6|9517.4|9507.4|3
1639361410000|2021-12-13 02:10:10|9517.1|9507.1|9516.8|9506.8|9517.1|9507.1|9516.5|9506.5|5
1639361420000|2021-12-13 02:10:20|9516.5|9506.5|9516|9506|9516.5|9506.5|9515.4|9505.4|8
1639361430000|2021-12-13 02:10:30|9516.4|9506.4|9517|9507|9517|9507|9516.4|9506.4|5
1639361440000|2021-12-13 02:10:40|9516.8|9506.8|9516.4|9506.4|9516.9|9506.9|9516.4|9506.4|5
1639361450000|2021-12-13 02:10:50|9516.8|9506.8|9516.4|9506.4|9517|9507|9516.4|9506.4|4
1639361480000|2021-12-13 02:11:20|9516.8|9506.8|9517.1|9507.1|9517.5|9507.5|9516.8|9506.8|4
1639361490000|2021-12-13 02:11:30|9516.9|9506.9|9517|9507|9517.3|9507.3|9516.1|9506.1|8
1639361500000|2021-12-13 02:11:40|9517.4|9507.4|9516.1|9506.1|9517.4|9507.4|9516.1|9506.1|5
1639361510000|2021-12-13 02:11:50|9516.4|9506.4|9516.6|9506.6|9517.5|9507.5|9516.4|9506.4|5
1639361520000|2021-12-13 02:12:00|9517.3|9507.3|9518.4|9508.4|9518.4|9508.4|9517.3|9507.3|8
1639361530000|2021-12-13 02:12:10|9518.6|9508.6|9519.6|9509.6|9520|9510|9518.6|9508.6|7
1639361540000|2021-12-13 02:12:20|9519.4|9509.4|9520.8|9510.8|9520.8|9510.8|9519.4|9509.4|3
1639361560000|2021-12-13 02:12:40|9520.1|9510.1|9520.1|9510.1|9520.8|9510.8|9520.1|9510.1|3
1639361570000|2021-12-13 02:12:50|9520|9510|9520.1|9510.1|9520.1|9510.1|9519.9|9509.9|4
1639361580000|2021-12-13 02:13:00|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.5|9510.5|3
1639361590000|2021-12-13 02:13:10|9520.5|9510.5|9520.8|9510.8|9520.8|9510.8|9520.5|9510.5|2
1639361610000|2021-12-13 02:13:30|9520.5|9510.5|9520.8|9510.8|9520.8|9510.8|9520.1|9510.1|4
1639361620000|2021-12-13 02:13:40|9521.5|9511.5|9520.8|9510.8|9521.5|9511.5|9520.3|9510.3|9
1639361630000|2021-12-13 02:13:50|9521.5|9511.5|9521|9511|9521.5|9511.5|9521|9511|2
1639361640000|2021-12-13 02:14:00|9520.6|9510.6|9521|9511|9521.4|9511.4|9520.3|9510.3|8
1639361650000|2021-12-13 02:14:10|9521.3|9511.3|9522.1|9512.1|9522.1|9512.1|9520.8|9510.8|5
1639361660000|2021-12-13 02:14:20|9521.8|9511.8|9521.3|9511.3|9521.8|9511.8|9521.3|9511.3|2
1639361670000|2021-12-13 02:14:30|9521.4|9511.4|9521.1|9511.1|9521.4|9511.4|9521.1|9511.1|2
1639361690000|2021-12-13 02:14:50|9521.5|9511.5|9522|9512|9522.5|9512.5|9521.5|9511.5|4
1639361700000|2021-12-13 02:15:00|9521.9|9511.9|9520|9510|9521.9|9511.9|9520|9510|4
1639361710000|2021-12-13 02:15:10|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|1
1639361760000|2021-12-13 02:16:00|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|1
1639361810000|2021-12-13 02:16:50|9518.3|9508.3|9517.4|9507.4|9518.3|9508.3|9517.4|9507.4|2
1639361820000|2021-12-13 02:17:00|9517.1|9507.1|9516.8|9506.8|9517.1|9507.1|9516.8|9506.8|2
1639361840000|2021-12-13 02:17:20|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9516.9|9506.9|3
1639361850000|2021-12-13 02:17:30|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|1
1639361870000|2021-12-13 02:17:50|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1639361880000|2021-12-13 02:18:00|9517.4|9507.4|9516.3|9506.3|9517.4|9507.4|9515.9|9505.9|3
1639361890000|2021-12-13 02:18:10|9516.9|9506.9|9516.9|9506.9|9517.4|9507.4|9516.9|9506.9|5
1639361900000|2021-12-13 02:18:20|9517.1|9507.1|9515.1|9505.1|9517.1|9507.1|9515.1|9505.1|5
1639361910000|2021-12-13 02:18:30|9515.4|9505.4|9516.3|9506.3|9516.3|9506.3|9515.4|9505.4|2
1639361940000|2021-12-13 02:19:00|9516.5|9506.5|9516.3|9506.3|9516.5|9506.5|9516|9506|4
1639361960000|2021-12-13 02:19:20|9515.9|9505.9|9514.4|9504.4|9515.9|9505.9|9514.4|9504.4|4
1639361970000|2021-12-13 02:19:30|9514.6|9504.6|9514.9|9504.9|9514.9|9504.9|9514.6|9504.6|4
1639361980000|2021-12-13 02:19:40|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1639361990000|2021-12-13 02:19:50|9515|9505|9515|9505|9515|9505|9515|9505|1
1639362000000|2021-12-13 02:20:00|9515.3|9505.3|9515|9505|9515.3|9505.3|9515|9505|2
1639362010000|2021-12-13 02:20:10|9514.6|9504.6|9513.6|9503.6|9514.6|9504.6|9513.6|9503.6|2
1639362020000|2021-12-13 02:20:20|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|1
1639362040000|2021-12-13 02:20:40|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|2
1639362050000|2021-12-13 02:20:50|9514|9504|9514|9504|9514|9504|9514|9504|1
1639362070000|2021-12-13 02:21:10|9512.8|9502.8|9512.5|9502.5|9513.8|9503.8|9512.5|9502.5|3
1639362080000|2021-12-13 02:21:20|9513.9|9503.9|9515.5|9505.5|9515.5|9505.5|9513.9|9503.9|5
1639362090000|2021-12-13 02:21:30|9514.6|9504.6|9514.8|9504.8|9515.5|9505.5|9514.6|9504.6|4
1639362100000|2021-12-13 02:21:40|9514.5|9504.5|9514.3|9504.3|9514.5|9504.5|9514|9504|4
1639362110000|2021-12-13 02:21:50|9514|9504|9514|9504|9514|9504|9514|9504|1
1639362130000|2021-12-13 02:22:10|9513.5|9503.5|9514|9504|9514|9504|9513.5|9503.5|3
1639362140000|2021-12-13 02:22:20|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1639362160000|2021-12-13 02:22:40|9514.3|9504.3|9515.3|9505.3|9515.3|9505.3|9514.3|9504.3|5
1639362170000|2021-12-13 02:22:50|9515|9505|9515.3|9505.3|9515.3|9505.3|9515|9505|2
1639362180000|2021-12-13 02:23:00|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9515.5|9505.5|2
1639362190000|2021-12-13 02:23:10|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1639362210000|2021-12-13 02:23:30|9515.3|9505.3|9514.3|9504.3|9515.3|9505.3|9513.8|9503.8|4
1639362220000|2021-12-13 02:23:40|9514.5|9504.5|9515.1|9505.1|9515.1|9505.1|9514.5|9504.5|4
1639362230000|2021-12-13 02:23:50|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|1
1639362240000|2021-12-13 02:24:00|9514.5|9504.5|9513.3|9503.3|9514.5|9504.5|9513.3|9503.3|4
1639362250000|2021-12-13 02:24:10|9513|9503|9512.8|9502.8|9513|9503|9512.8|9502.8|2
1639362270000|2021-12-13 02:24:30|9513|9503|9513|9503|9513|9503|9513|9503|1
1639362310000|2021-12-13 02:25:10|9512.8|9502.8|9512.5|9502.5|9512.8|9502.8|9512.5|9502.5|2
1639362320000|2021-12-13 02:25:20|9512.8|9502.8|9513.5|9503.5|9513.8|9503.8|9512.8|9502.8|4
1639362330000|2021-12-13 02:25:30|9513|9503|9513.3|9503.3|9513.3|9503.3|9513|9503|4
1639362340000|2021-12-13 02:25:40|9513.5|9503.5|9515|9505|9515.1|9505.1|9513.5|9503.5|6
1639362350000|2021-12-13 02:25:50|9515.1|9505.1|9516|9506|9516|9506|9515.1|9505.1|3
1639362360000|2021-12-13 02:26:00|9515.8|9505.8|9515.6|9505.6|9515.8|9505.8|9515|9505|5
1639362380000|2021-12-13 02:26:20|9516|9506|9516|9506|9516|9506|9516|9506|1
1639362390000|2021-12-13 02:26:30|9515.8|9505.8|9515.8|9505.8|9516.5|9506.5|9515.5|9505.5|5
1639362410000|2021-12-13 02:26:50|9516|9506|9516.4|9506.4|9516.6|9506.6|9516|9506|3
1639362420000|2021-12-13 02:27:00|9516.6|9506.6|9516.9|9506.9|9516.9|9506.9|9516.5|9506.5|4
1639362430000|2021-12-13 02:27:10|9516.6|9506.6|9517.1|9507.1|9517.1|9507.1|9516.4|9506.4|7
1639362440000|2021-12-13 02:27:20|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1639362460000|2021-12-13 02:27:40|9517.1|9507.1|9516.6|9506.6|9517.1|9507.1|9516.6|9506.6|2
1639362470000|2021-12-13 02:27:50|9516.8|9506.8|9518|9508|9518|9508|9516.8|9506.8|4
1639362480000|2021-12-13 02:28:00|9517.6|9507.6|9516.9|9506.9|9517.6|9507.6|9516.9|9506.9|2
1639362490000|2021-12-13 02:28:10|9517.1|9507.1|9518|9508|9518.3|9508.3|9517.1|9507.1|5
1639362500000|2021-12-13 02:28:20|9517.3|9507.3|9517.4|9507.4|9517.5|9507.5|9517|9507|4
1639362520000|2021-12-13 02:28:40|9517.6|9507.6|9517.9|9507.9|9517.9|9507.9|9517.6|9507.6|2
1639362530000|2021-12-13 02:28:50|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1639362550000|2021-12-13 02:29:10|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|1
1639362560000|2021-12-13 02:29:20|9517.6|9507.6|9517.4|9507.4|9517.6|9507.6|9517.4|9507.4|2
1639362580000|2021-12-13 02:29:40|9517|9507|9517.3|9507.3|9517.3|9507.3|9517|9507|2
1639362590000|2021-12-13 02:29:50|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1639362600000|2021-12-13 02:30:00|9517.3|9507.3|9522.3|9512.3|9523.3|9513.3|9517.3|9507.3|25
1639362610000|2021-12-13 02:30:10|9521.4|9511.4|9521.9|9511.9|9523.3|9513.3|9521.4|9511.4|14
1639362620000|2021-12-13 02:30:20|9521.6|9511.6|9522.8|9512.8|9522.8|9512.8|9521.5|9511.5|7
1639362630000|2021-12-13 02:30:30|9523.3|9513.3|9524|9514|9524.1|9514.1|9523.3|9513.3|9
1639362640000|2021-12-13 02:30:40|9523.8|9513.8|9523.3|9513.3|9523.8|9513.8|9523.3|9513.3|4
1639362650000|2021-12-13 02:30:50|9523.5|9513.5|9523.5|9513.5|9523.9|9513.9|9523.3|9513.3|7
1639362660000|2021-12-13 02:31:00|9523.8|9513.8|9524.8|9514.8|9525|9515|9523.8|9513.8|6
1639362670000|2021-12-13 02:31:10|9524.4|9514.4|9524.5|9514.5|9524.9|9514.9|9524.4|9514.4|7
1639362680000|2021-12-13 02:31:20|9524.1|9514.1|9523.9|9513.9|9524.6|9514.6|9523.9|9513.9|7
1639362690000|2021-12-13 02:31:30|9523.5|9513.5|9524.8|9514.8|9524.9|9514.9|9523.5|9513.5|8
1639362700000|2021-12-13 02:31:40|9524.3|9514.3|9524.9|9514.9|9525.4|9515.4|9523.9|9513.9|9
1639362710000|2021-12-13 02:31:50|9524.6|9514.6|9524.5|9514.5|9524.9|9514.9|9524.5|9514.5|5
1639362720000|2021-12-13 02:32:00|9524.3|9514.3|9525.3|9515.3|9525.8|9515.8|9524.3|9514.3|10
1639362730000|2021-12-13 02:32:10|9524.9|9514.9|9525.3|9515.3|9525.3|9515.3|9524.9|9514.9|5
1639362740000|2021-12-13 02:32:20|9525.6|9515.6|9524.4|9514.4|9525.6|9515.6|9523.8|9513.8|10
1639362750000|2021-12-13 02:32:30|9524.1|9514.1|9524|9514|9524.4|9514.4|9524|9514|4
1639362760000|2021-12-13 02:32:40|9523.8|9513.8|9522.8|9512.8|9523.8|9513.8|9522.8|9512.8|3
1639362770000|2021-12-13 02:32:50|9523|9513|9523.6|9513.6|9523.6|9513.6|9523|9513|4
1639362780000|2021-12-13 02:33:00|9524|9514|9525.6|9515.6|9525.6|9515.6|9524|9514|7
1639362790000|2021-12-13 02:33:10|9525.9|9515.9|9525.6|9515.6|9525.9|9515.9|9525|9515|9
1639362800000|2021-12-13 02:33:20|9525.4|9515.4|9523.8|9513.8|9525.6|9515.6|9523.8|9513.8|9
1639362810000|2021-12-13 02:33:30|9523.5|9513.5|9522.8|9512.8|9523.5|9513.5|9522.8|9512.8|3
1639362820000|2021-12-13 02:33:40|9522.4|9512.4|9523.8|9513.8|9524|9514|9522.4|9512.4|9
1639362830000|2021-12-13 02:33:50|9524|9514|9523.4|9513.4|9524.4|9514.4|9523.4|9513.4|8
1639362840000|2021-12-13 02:34:00|9523|9513|9523.6|9513.6|9524.3|9514.3|9522.9|9512.9|11
1639362850000|2021-12-13 02:34:10|9524.3|9514.3|9523.9|9513.9|9524.6|9514.6|9523.9|9513.9|10
1639362860000|2021-12-13 02:34:20|9524.1|9514.1|9523.6|9513.6|9524.3|9514.3|9523.6|9513.6|5
1639362870000|2021-12-13 02:34:30|9523.9|9513.9|9524.3|9514.3|9524.3|9514.3|9523.6|9513.6|8
1639362880000|2021-12-13 02:34:40|9524.1|9514.1|9523.6|9513.6|9524.1|9514.1|9523|9513|7
1639362890000|2021-12-13 02:34:50|9524|9514|9523.4|9513.4|9524.4|9514.4|9523.4|9513.4|5
1639362900000|2021-12-13 02:35:00|9523.6|9513.6|9524.6|9514.6|9525.3|9515.3|9522.8|9512.8|16
1639362910000|2021-12-13 02:35:10|9524.9|9514.9|9524.6|9514.6|9525.4|9515.4|9524.4|9514.4|9
1639362940000|2021-12-13 02:35:40|9524.3|9514.3|9523.4|9513.4|9524.3|9514.3|9523.4|9513.4|3
1639362950000|2021-12-13 02:35:50|9523.8|9513.8|9523.8|9513.8|9524|9514|9523.8|9513.8|3
1639362960000|2021-12-13 02:36:00|9524|9514|9525.8|9515.8|9526.5|9516.5|9524|9514|8
1639362970000|2021-12-13 02:36:10|9525.4|9515.4|9525.4|9515.4|9525.9|9515.9|9525.4|9515.4|8
1639362980000|2021-12-13 02:36:20|9524.8|9514.8|9523.6|9513.6|9525.4|9515.4|9523.6|9513.6|6
1639363000000|2021-12-13 02:36:40|9523.4|9513.4|9522.8|9512.8|9523.4|9513.4|9522.3|9512.3|4
1639363010000|2021-12-13 02:36:50|9522.5|9512.5|9523.4|9513.4|9523.8|9513.8|9522.3|9512.3|7
1639363020000|2021-12-13 02:37:00|9523|9513|9523|9513|9523|9513|9523|9513|1
1639363030000|2021-12-13 02:37:10|9523.4|9513.4|9523|9513|9523.4|9513.4|9523|9513|4
1639363040000|2021-12-13 02:37:20|9523.3|9513.3|9523.6|9513.6|9523.6|9513.6|9523.3|9513.3|2
1639363050000|2021-12-13 02:37:30|9523.5|9513.5|9523.4|9513.4|9523.5|9513.5|9522.8|9512.8|7
1639363060000|2021-12-13 02:37:40|9523.6|9513.6|9524|9514|9524.3|9514.3|9523.6|9513.6|5
1639363070000|2021-12-13 02:37:50|9523.8|9513.8|9523.9|9513.9|9523.9|9513.9|9523.6|9513.6|3
1639363080000|2021-12-13 02:38:00|9524.3|9514.3|9525.9|9515.9|9526.1|9516.1|9523.6|9513.6|13
1639363090000|2021-12-13 02:38:10|9525.3|9515.3|9525.9|9515.9|9525.9|9515.9|9525.3|9515.3|4
1639363100000|2021-12-13 02:38:20|9525.5|9515.5|9524.8|9514.8|9525.5|9515.5|9524.1|9514.1|7
1639363110000|2021-12-13 02:38:30|9524.4|9514.4|9524|9514|9524.6|9514.6|9523.6|9513.6|11
1639363120000|2021-12-13 02:38:40|9524.4|9514.4|9524|9514|9524.4|9514.4|9524|9514|2
1639363130000|2021-12-13 02:38:50|9524.4|9514.4|9525.4|9515.4|9525.4|9515.4|9524.4|9514.4|4
1639363140000|2021-12-13 02:39:00|9525.6|9515.6|9526|9516|9526.4|9516.4|9525|9515|13
1639363150000|2021-12-13 02:39:10|9526.3|9516.3|9527|9517|9528.1|9518.1|9526.3|9516.3|8
1639363160000|2021-12-13 02:39:20|9527.3|9517.3|9527.6|9517.6|9527.9|9517.9|9527|9517|8
1639363170000|2021-12-13 02:39:30|9527.9|9517.9|9527|9517|9527.9|9517.9|9527|9517|4
1639363180000|2021-12-13 02:39:40|9526.8|9516.8|9527|9517|9527|9517|9526.5|9516.5|5
1639363190000|2021-12-13 02:39:50|9526.8|9516.8|9525.4|9515.4|9526.8|9516.8|9525|9515|6
1639363200000|2021-12-13 02:40:00|9525.6|9515.6|9525.4|9515.4|9526.3|9516.3|9525.4|9515.4|6
1639363210000|2021-12-13 02:40:10|9525.1|9515.1|9525.4|9515.4|9525.4|9515.4|9524.9|9514.9|3
1639363220000|2021-12-13 02:40:20|9525.1|9515.1|9525.6|9515.6|9525.6|9515.6|9525|9515|4
1639363230000|2021-12-13 02:40:30|9525.4|9515.4|9524.4|9514.4|9525.4|9515.4|9524|9514|7
1639363240000|2021-12-13 02:40:40|9524.6|9514.6|9524.8|9514.8|9525|9515|9524.6|9514.6|3
1639363250000|2021-12-13 02:40:50|9525|9515|9529.6|9519.6|9530.1|9520.1|9525|9515|8
1639363260000|2021-12-13 02:41:00|9528.9|9518.9|9529.6|9519.6|9529.9|9519.9|9528.9|9518.9|8
1639363270000|2021-12-13 02:41:10|9529.5|9519.5|9528|9518|9529.6|9519.6|9528|9518|5
1639363280000|2021-12-13 02:41:20|9527.5|9517.5|9527.3|9517.3|9527.6|9517.6|9526.6|9516.6|9
1639363290000|2021-12-13 02:41:30|9527|9517|9525.6|9515.6|9527|9517|9525.6|9515.6|4
1639363300000|2021-12-13 02:41:40|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|9525.6|9515.6|3
1639363310000|2021-12-13 02:41:50|9526.3|9516.3|9525.4|9515.4|9526.6|9516.6|9525.4|9515.4|7
1639363320000|2021-12-13 02:42:00|9525.1|9515.1|9526.1|9516.1|9528.1|9518.1|9524.6|9514.6|15
1639363330000|2021-12-13 02:42:10|9525.8|9515.8|9526.3|9516.3|9526.3|9516.3|9525.3|9515.3|8
1639363340000|2021-12-13 02:42:20|9527.8|9517.8|9527.5|9517.5|9528.4|9518.4|9527.3|9517.3|8
1639363360000|2021-12-13 02:42:40|9528|9518|9528|9518|9528|9518|9528|9518|1
1639363380000|2021-12-13 02:43:00|9528.3|9518.3|9528.1|9518.1|9528.6|9518.6|9527.9|9517.9|4
1639363390000|2021-12-13 02:43:10|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|9528.1|9518.1|5
1639363400000|2021-12-13 02:43:20|9528.3|9518.3|9528.1|9518.1|9528.4|9518.4|9527.9|9517.9|7
1639363410000|2021-12-13 02:43:30|9527.9|9517.9|9527.4|9517.4|9527.9|9517.9|9527.4|9517.4|4
1639363420000|2021-12-13 02:43:40|9527.6|9517.6|9527.4|9517.4|9528.1|9518.1|9527.4|9517.4|7
1639363430000|2021-12-13 02:43:50|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|1
1639363440000|2021-12-13 02:44:00|9527.4|9517.4|9527.6|9517.6|9527.6|9517.6|9527.4|9517.4|4
1639363450000|2021-12-13 02:44:10|9527.4|9517.4|9527.4|9517.4|9527.5|9517.5|9527.4|9517.4|3
1639363460000|2021-12-13 02:44:20|9526.9|9516.9|9525.6|9515.6|9526.9|9516.9|9525.5|9515.5|7
1639363470000|2021-12-13 02:44:30|9525.9|9515.9|9529|9519|9529|9519|9525.9|9515.9|4
1639363480000|2021-12-13 02:44:40|9528.8|9518.8|9529.1|9519.1|9529.1|9519.1|9528.8|9518.8|2
1639363500000|2021-12-13 02:45:00|9528.9|9518.9|9531|9521|9531.3|9521.3|9528.9|9518.9|8
1639363510000|2021-12-13 02:45:10|9530.8|9520.8|9530.5|9520.5|9531.4|9521.4|9530.5|9520.5|7
1639363520000|2021-12-13 02:45:20|9530.8|9520.8|9529.1|9519.1|9530.8|9520.8|9529.1|9519.1|6
1639363530000|2021-12-13 02:45:30|9529.4|9519.4|9529.8|9519.8|9529.8|9519.8|9529.4|9519.4|2
1639363540000|2021-12-13 02:45:40|9529.4|9519.4|9529.5|9519.5|9529.8|9519.8|9529.1|9519.1|6
1639363550000|2021-12-13 02:45:50|9529.1|9519.1|9530|9520|9530|9520|9529.1|9519.1|7
1639363560000|2021-12-13 02:46:00|9530.4|9520.4|9530.6|9520.6|9530.8|9520.8|9530.3|9520.3|7
1639363570000|2021-12-13 02:46:10|9530.4|9520.4|9530.6|9520.6|9530.6|9520.6|9530.4|9520.4|2
1639363580000|2021-12-13 02:46:20|9530.4|9520.4|9530.1|9520.1|9530.4|9520.4|9530.1|9520.1|4
1639363590000|2021-12-13 02:46:30|9529.8|9519.8|9530.6|9520.6|9530.6|9520.6|9529.8|9519.8|3
1639363600000|2021-12-13 02:46:40|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|1
1639363610000|2021-12-13 02:46:50|9530.4|9520.4|9530.1|9520.1|9530.6|9520.6|9530.1|9520.1|4
1639363620000|2021-12-13 02:47:00|9530.4|9520.4|9530.8|9520.8|9530.8|9520.8|9530.1|9520.1|3
1639363630000|2021-12-13 02:47:10|9531|9521|9530.4|9520.4|9531|9521|9530.4|9520.4|3
1639363650000|2021-12-13 02:47:30|9529.9|9519.9|9529.1|9519.1|9530.4|9520.4|9529.1|9519.1|11
1639363660000|2021-12-13 02:47:40|9528.9|9518.9|9530|9520|9530|9520|9528.8|9518.8|8
1639363670000|2021-12-13 02:47:50|9530.3|9520.3|9530.8|9520.8|9531.8|9521.8|9529.4|9519.4|16
1639363680000|2021-12-13 02:48:00|9531.1|9521.1|9534.6|9524.6|9534.6|9524.6|9531.1|9521.1|12
1639363690000|2021-12-13 02:48:10|9534.4|9524.4|9535.4|9525.4|9535.4|9525.4|9534.4|9524.4|7
1639363700000|2021-12-13 02:48:20|9535.6|9525.6|9535.1|9525.1|9535.6|9525.6|9535|9525|5
1639363710000|2021-12-13 02:48:30|9534.5|9524.5|9535.8|9525.8|9535.8|9525.8|9534.5|9524.5|10
1639363730000|2021-12-13 02:48:50|9537|9527|9537.8|9527.8|9537.8|9527.8|9537|9527|4
1639363740000|2021-12-13 02:49:00|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|1
1639363750000|2021-12-13 02:49:10|9537.6|9527.6|9537.5|9527.5|9537.9|9527.9|9537.3|9527.3|7
1639363790000|2021-12-13 02:49:50|9537.8|9527.8|9538.1|9528.1|9538.1|9528.1|9537.8|9527.8|2
1639363800000|2021-12-13 02:50:00|9538.9|9528.9|9537.6|9527.6|9538.9|9528.9|9537.6|9527.6|7
1639363810000|2021-12-13 02:50:10|9538|9528|9541|9531|9541.8|9531.8|9537.5|9527.5|13
1639363820000|2021-12-13 02:50:20|9541.3|9531.3|9541|9531|9542.6|9532.6|9541|9531|11
1639363830000|2021-12-13 02:50:30|9541.4|9531.4|9540.1|9530.1|9541.5|9531.5|9539.5|9529.5|10
1639363840000|2021-12-13 02:50:40|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1639363850000|2021-12-13 02:50:50|9540.8|9530.8|9541|9531|9541|9531|9540.6|9530.6|3
1639363860000|2021-12-13 02:51:00|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9540.8|9530.8|5
1639363870000|2021-12-13 02:51:10|9541|9531|9541|9531|9541|9531|9541|9531|1
1639363880000|2021-12-13 02:51:20|9541.3|9531.3|9540.8|9530.8|9541.3|9531.3|9540.8|9530.8|3
1639363890000|2021-12-13 02:51:30|9539.5|9529.5|9538|9528|9539.5|9529.5|9538|9528|3
1639363900000|2021-12-13 02:51:40|9537.5|9527.5|9539|9529|9540.1|9530.1|9537|9527|8
1639363910000|2021-12-13 02:51:50|9538.9|9528.9|9539|9529|9539.5|9529.5|9538.4|9528.4|10
1639363920000|2021-12-13 02:52:00|9538.9|9528.9|9539.4|9529.4|9539.5|9529.5|9538.9|9528.9|9
1639363930000|2021-12-13 02:52:10|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|9538.4|9528.4|4
1639363940000|2021-12-13 02:52:20|9538.9|9528.9|9538.6|9528.6|9538.9|9528.9|9538.6|9528.6|4
1639363950000|2021-12-13 02:52:30|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.6|9528.6|3
1639363960000|2021-12-13 02:52:40|9539.3|9529.3|9540.3|9530.3|9540.5|9530.5|9539.3|9529.3|3
1639363970000|2021-12-13 02:52:50|9539.9|9529.9|9539.5|9529.5|9539.9|9529.9|9539.5|9529.5|5
1639363980000|2021-12-13 02:53:00|9539.9|9529.9|9540.5|9530.5|9540.5|9530.5|9539.6|9529.6|5
1639363990000|2021-12-13 02:53:10|9540.3|9530.3|9539.9|9529.9|9540.3|9530.3|9539.8|9529.8|4
1639364000000|2021-12-13 02:53:20|9539.6|9529.6|9539.8|9529.8|9539.8|9529.8|9539.6|9529.6|2
1639364010000|2021-12-13 02:53:30|9539.6|9529.6|9539.9|9529.9|9540.1|9530.1|9539.6|9529.6|4
1639364020000|2021-12-13 02:53:40|9540.3|9530.3|9542.8|9532.8|9543.4|9533.4|9540.3|9530.3|5
1639364030000|2021-12-13 02:53:50|9542.5|9532.5|9542|9532|9542.8|9532.8|9542|9532|7
1639364040000|2021-12-13 02:54:00|9541.8|9531.8|9542.1|9532.1|9542.1|9532.1|9541.8|9531.8|3
1639364060000|2021-12-13 02:54:20|9541.9|9531.9|9542.1|9532.1|9542.9|9532.9|9541.9|9531.9|6
1639364070000|2021-12-13 02:54:30|9541.9|9531.9|9540.4|9530.4|9541.9|9531.9|9539.9|9529.9|14
1639364080000|2021-12-13 02:54:40|9540.5|9530.5|9541.4|9531.4|9541.9|9531.9|9540.5|9530.5|6
1639364100000|2021-12-13 02:55:00|9541.6|9531.6|9540.9|9530.9|9543|9533|9540.9|9530.9|16
1639364110000|2021-12-13 02:55:10|9541.1|9531.1|9539.9|9529.9|9541.4|9531.4|9539.9|9529.9|10
1639364120000|2021-12-13 02:55:20|9540.1|9530.1|9539.6|9529.6|9540.3|9530.3|9539.6|9529.6|8
1639364130000|2021-12-13 02:55:30|9539.9|9529.9|9538|9528|9539.9|9529.9|9538|9528|10
1639364140000|2021-12-13 02:55:40|9538.4|9528.4|9539.1|9529.1|9539.3|9529.3|9538.4|9528.4|7
1639364150000|2021-12-13 02:55:50|9538.9|9528.9|9538.9|9528.9|9539.1|9529.1|9538|9528|7
1639364160000|2021-12-13 02:56:00|9538.6|9528.6|9539.1|9529.1|9540|9530|9538.6|9528.6|8
1639364170000|2021-12-13 02:56:10|9538.3|9528.3|9538.1|9528.1|9539.4|9529.4|9538|9528|14
1639364180000|2021-12-13 02:56:20|9538.4|9528.4|9537.8|9527.8|9538.9|9528.9|9537.5|9527.5|10
1639364190000|2021-12-13 02:56:30|9537.5|9527.5|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|7
1639364200000|2021-12-13 02:56:40|9537.8|9527.8|9538|9528|9538.1|9528.1|9537.1|9527.1|6
1639364210000|2021-12-13 02:56:50|9538.4|9528.4|9537.8|9527.8|9539.4|9529.4|9537.8|9527.8|13
1639364220000|2021-12-13 02:57:00|9537.5|9527.5|9539.4|9529.4|9539.4|9529.4|9537.5|9527.5|11
1639364230000|2021-12-13 02:57:10|9539.3|9529.3|9537.4|9527.4|9539.3|9529.3|9537.1|9527.1|13
1639364240000|2021-12-13 02:57:20|9535.8|9525.8|9537.9|9527.9|9537.9|9527.9|9535.8|9525.8|10
1639364250000|2021-12-13 02:57:30|9537.6|9527.6|9536.9|9526.9|9537.6|9527.6|9536.4|9526.4|11
1639364260000|2021-12-13 02:57:40|9536.5|9526.5|9535.9|9525.9|9536.5|9526.5|9534.8|9524.8|11
1639364270000|2021-12-13 02:57:50|9536.1|9526.1|9538.5|9528.5|9538.5|9528.5|9535.9|9525.9|4
1639364280000|2021-12-13 02:58:00|9538.6|9528.6|9538.6|9528.6|9539.9|9529.9|9538.6|9528.6|8
1639364290000|2021-12-13 02:58:10|9539|9529|9539.6|9529.6|9539.6|9529.6|9539|9529|6
1639364300000|2021-12-13 02:58:20|9539.9|9529.9|9539.5|9529.5|9539.9|9529.9|9539.4|9529.4|6
1639364310000|2021-12-13 02:58:30|9539.8|9529.8|9540|9530|9540|9530|9539.8|9529.8|2
1639364320000|2021-12-13 02:58:40|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|1
1639364330000|2021-12-13 02:58:50|9539.9|9529.9|9539.5|9529.5|9539.9|9529.9|9539.4|9529.4|5
1639364340000|2021-12-13 02:59:00|9539.6|9529.6|9540.5|9530.5|9541.1|9531.1|9538.5|9528.5|6
1639364350000|2021-12-13 02:59:10|9540.1|9530.1|9540.3|9530.3|9540.3|9530.3|9540.1|9530.1|2
1639364360000|2021-12-13 02:59:20|9540.6|9530.6|9540.6|9530.6|9540.9|9530.9|9540.6|9530.6|3
1639364370000|2021-12-13 02:59:30|9540.4|9530.4|9540.6|9530.6|9540.6|9530.6|9540.4|9530.4|4
1639364380000|2021-12-13 02:59:40|9540.4|9530.4|9538.9|9528.9|9540.4|9530.4|9538.9|9528.9|3
1639364390000|2021-12-13 02:59:50|9539.1|9529.1|9539.6|9529.6|9539.6|9529.6|9539.1|9529.1|3
1639364400000|2021-12-13 03:00:00|9539.3|9529.3|9540.8|9530.8|9540.9|9530.9|9538.9|9528.9|17
1639364410000|2021-12-13 03:00:10|9540.5|9530.5|9539.8|9529.8|9540.9|9530.9|9539.8|9529.8|7
1639364420000|2021-12-13 03:00:20|9539.9|9529.9|9540.6|9530.6|9540.6|9530.6|9539.9|9529.9|3
1639364430000|2021-12-13 03:00:30|9540.4|9530.4|9539.9|9529.9|9540.4|9530.4|9539.9|9529.9|6
1639364440000|2021-12-13 03:00:40|9540.3|9530.3|9539.4|9529.4|9540.3|9530.3|9539.4|9529.4|9
1639364450000|2021-12-13 03:00:50|9539.1|9529.1|9539.4|9529.4|9539.6|9529.6|9538.9|9528.9|6
1639364460000|2021-12-13 03:01:00|9538.5|9528.5|9540.9|9530.9|9541|9531|9538.5|9528.5|7
1639364470000|2021-12-13 03:01:10|9540.5|9530.5|9540.4|9530.4|9540.5|9530.5|9539.8|9529.8|10
1639364480000|2021-12-13 03:01:20|9540.1|9530.1|9540.4|9530.4|9540.4|9530.4|9539.8|9529.8|10
1639364490000|2021-12-13 03:01:30|9540.1|9530.1|9541.4|9531.4|9541.6|9531.6|9540.1|9530.1|10
1639364500000|2021-12-13 03:01:40|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|1
1639364510000|2021-12-13 03:01:50|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1639364520000|2021-12-13 03:02:00|9541.8|9531.8|9542.1|9532.1|9542.1|9532.1|9541.8|9531.8|3
1639364530000|2021-12-13 03:02:10|9542|9532|9542.9|9532.9|9543.3|9533.3|9542|9532|7
1639364540000|2021-12-13 03:02:20|9543.1|9533.1|9544|9534|9544.5|9534.5|9543.1|9533.1|7
1639364550000|2021-12-13 03:02:30|9544.3|9534.3|9544.3|9534.3|9545.4|9535.4|9544.3|9534.3|4
1639364560000|2021-12-13 03:02:40|9544|9534|9543.6|9533.6|9544.6|9534.6|9543.5|9533.5|15
1639364570000|2021-12-13 03:02:50|9544|9534|9545.4|9535.4|9545.4|9535.4|9544|9534|4
1639364610000|2021-12-13 03:03:30|9545.3|9535.3|9545.5|9535.5|9545.6|9535.6|9545.3|9535.3|3
1639364620000|2021-12-13 03:03:40|9545.6|9535.6|9545.8|9535.8|9545.8|9535.8|9545.4|9535.4|7
1639364630000|2021-12-13 03:03:50|9546|9536|9546.8|9536.8|9547.4|9537.4|9546|9536|12
1639364640000|2021-12-13 03:04:00|9547|9537|9548.3|9538.3|9548.3|9538.3|9546.9|9536.9|10
1639364650000|2021-12-13 03:04:10|9548|9538|9547.4|9537.4|9548.3|9538.3|9547.4|9537.4|11
1639364660000|2021-12-13 03:04:20|9547.1|9537.1|9547.1|9537.1|9547.6|9537.6|9546.4|9536.4|9
1639364670000|2021-12-13 03:04:30|9546.9|9536.9|9546.1|9536.1|9546.9|9536.9|9546.1|9536.1|5
1639364680000|2021-12-13 03:04:40|9546.4|9536.4|9546.6|9536.6|9546.9|9536.9|9546.1|9536.1|13
1639364690000|2021-12-13 03:04:50|9546.4|9536.4|9546.6|9536.6|9546.6|9536.6|9546.1|9536.1|12
1639364700000|2021-12-13 03:05:00|9546.4|9536.4|9546.1|9536.1|9546.4|9536.4|9546.1|9536.1|6
1639364710000|2021-12-13 03:05:10|9546.4|9536.4|9546.1|9536.1|9547.4|9537.4|9546.1|9536.1|9
1639364720000|2021-12-13 03:05:20|9546.4|9536.4|9546.1|9536.1|9546.4|9536.4|9546.1|9536.1|2
1639364730000|2021-12-13 03:05:30|9545.9|9535.9|9544.9|9534.9|9545.9|9535.9|9544.9|9534.9|2
1639364740000|2021-12-13 03:05:40|9544.6|9534.6|9544.3|9534.3|9545.9|9535.9|9544.1|9534.1|7
1639364750000|2021-12-13 03:05:50|9544.1|9534.1|9541.5|9531.5|9544.1|9534.1|9541.5|9531.5|14
1639364760000|2021-12-13 03:06:00|9541.9|9531.9|9544.8|9534.8|9544.8|9534.8|9541.9|9531.9|6
1639364780000|2021-12-13 03:06:20|9545.5|9535.5|9545|9535|9545.8|9535.8|9545|9535|5
1639364790000|2021-12-13 03:06:30|9544.6|9534.6|9545.5|9535.5|9545.5|9535.5|9544.6|9534.6|4
1639364800000|2021-12-13 03:06:40|9545.8|9535.8|9545.6|9535.6|9545.9|9535.9|9545.6|9535.6|3
1639364810000|2021-12-13 03:06:50|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.6|9535.6|3
1639364820000|2021-12-13 03:07:00|9546.1|9536.1|9545.9|9535.9|9547.8|9537.8|9545.9|9535.9|15
1639364830000|2021-12-13 03:07:10|9545.6|9535.6|9545.9|9535.9|9545.9|9535.9|9545.4|9535.4|4
1639364840000|2021-12-13 03:07:20|9545.6|9535.6|9545.3|9535.3|9545.6|9535.6|9545.3|9535.3|3
1639364850000|2021-12-13 03:07:30|9545|9535|9544.4|9534.4|9545|9535|9544.4|9534.4|6
1639364860000|2021-12-13 03:07:40|9544.1|9534.1|9543.9|9533.9|9544.4|9534.4|9543.9|9533.9|5
1639364880000|2021-12-13 03:08:00|9543.5|9533.5|9544|9534|9544.4|9534.4|9543.5|9533.5|4
1639364890000|2021-12-13 03:08:10|9544.3|9534.3|9544.9|9534.9|9544.9|9534.9|9544.3|9534.3|2
1639364900000|2021-12-13 03:08:20|9544.8|9534.8|9545.1|9535.1|9545.1|9535.1|9544.8|9534.8|3
1639364910000|2021-12-13 03:08:30|9544.9|9534.9|9544.4|9534.4|9544.9|9534.9|9544.4|9534.4|2
1639364920000|2021-12-13 03:08:40|9544.8|9534.8|9544.9|9534.9|9545.1|9535.1|9544.8|9534.8|5
1639364930000|2021-12-13 03:08:50|9545.1|9535.1|9545.1|9535.1|9545.1|9535.1|9544.9|9534.9|3
1639364940000|2021-12-13 03:09:00|9545.5|9535.5|9547.4|9537.4|9547.4|9537.4|9545.5|9535.5|11
1639364950000|2021-12-13 03:09:10|9547.1|9537.1|9546.3|9536.3|9547.1|9537.1|9546.3|9536.3|4
1639364960000|2021-12-13 03:09:20|9546.6|9536.6|9545.9|9535.9|9546.9|9536.9|9545.9|9535.9|6
1639364970000|2021-12-13 03:09:30|9546.1|9536.1|9546.1|9536.1|9546.6|9536.6|9546|9536|7
1639364980000|2021-12-13 03:09:40|9546.4|9536.4|9544.9|9534.9|9546.4|9536.4|9544.9|9534.9|10
1639364990000|2021-12-13 03:09:50|9545.1|9535.1|9547|9537|9547.1|9537.1|9545.1|9535.1|8
1639365000000|2021-12-13 03:10:00|9547.3|9537.3|9546.9|9536.9|9547.6|9537.6|9546.6|9536.6|7
1639365010000|2021-12-13 03:10:10|9546.6|9536.6|9546.8|9536.8|9546.9|9536.9|9546.4|9536.4|7
1639365020000|2021-12-13 03:10:20|9546.6|9536.6|9546.3|9536.3|9546.6|9536.6|9546.3|9536.3|3
1639365030000|2021-12-13 03:10:30|9545.9|9535.9|9545.1|9535.1|9545.9|9535.9|9544.4|9534.4|7
1639365040000|2021-12-13 03:10:40|9545|9535|9544.8|9534.8|9545|9535|9544.8|9534.8|2
1639365050000|2021-12-13 03:10:50|9544.4|9534.4|9544.6|9534.6|9544.6|9534.6|9544|9534|4
1639365060000|2021-12-13 03:11:00|9544.4|9534.4|9545.3|9535.3|9545.9|9535.9|9544|9534|11
1639365070000|2021-12-13 03:11:10|9545.6|9535.6|9546.1|9536.1|9546.1|9536.1|9545.6|9535.6|3
1639365080000|2021-12-13 03:11:20|9545.9|9535.9|9546.3|9536.3|9546.3|9536.3|9545.9|9535.9|4
1639365090000|2021-12-13 03:11:30|9545.8|9535.8|9545.3|9535.3|9545.9|9535.9|9545.1|9535.1|6
1639365100000|2021-12-13 03:11:40|9545|9535|9544.4|9534.4|9545.1|9535.1|9544.1|9534.1|7
1639365110000|2021-12-13 03:11:50|9544.1|9534.1|9543.9|9533.9|9544.4|9534.4|9543.9|9533.9|6
1639365120000|2021-12-13 03:12:00|9544.3|9534.3|9545.4|9535.4|9545.6|9535.6|9544.3|9534.3|5
1639365130000|2021-12-13 03:12:10|9545.1|9535.1|9543.9|9533.9|9545.4|9535.4|9543.9|9533.9|9
1639365150000|2021-12-13 03:12:30|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1639365160000|2021-12-13 03:12:40|9544.5|9534.5|9545|9535|9545|9535|9544.5|9534.5|2
1639365170000|2021-12-13 03:12:50|9544.9|9534.9|9545.1|9535.1|9545.1|9535.1|9544.9|9534.9|2
1639365180000|2021-12-13 03:13:00|9545.4|9535.4|9540.3|9530.3|9545.4|9535.4|9539.6|9529.6|7
1639365190000|2021-12-13 03:13:10|9539.4|9529.4|9539.3|9529.3|9539.6|9529.6|9538.4|9528.4|12
1639365200000|2021-12-13 03:13:20|9539.4|9529.4|9539.3|9529.3|9539.4|9529.4|9539.3|9529.3|2
1639365210000|2021-12-13 03:13:30|9539.4|9529.4|9539.8|9529.8|9539.9|9529.9|9539.1|9529.1|5
1639365220000|2021-12-13 03:13:40|9539.9|9529.9|9541.8|9531.8|9542|9532|9539.6|9529.6|9
1639365230000|2021-12-13 03:13:50|9542.1|9532.1|9541.1|9531.1|9542.5|9532.5|9540.8|9530.8|13
1639365240000|2021-12-13 03:14:00|9541.9|9531.9|9541.8|9531.8|9542.1|9532.1|9541.8|9531.8|3
1639365250000|2021-12-13 03:14:10|9541.5|9531.5|9541.3|9531.3|9541.5|9531.5|9541.3|9531.3|2
1639365260000|2021-12-13 03:14:20|9541.6|9531.6|9542.6|9532.6|9542.6|9532.6|9541.6|9531.6|4
1639365270000|2021-12-13 03:14:30|9542.3|9532.3|9541.3|9531.3|9542.3|9532.3|9541.3|9531.3|7
1639365280000|2021-12-13 03:14:40|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|1
1639365290000|2021-12-13 03:14:50|9541|9531|9540.8|9530.8|9541.6|9531.6|9540.5|9530.5|8
1639365300000|2021-12-13 03:15:00|9541|9531|9543.6|9533.6|9544.4|9534.4|9541|9531|21
1639365310000|2021-12-13 03:15:10|9543.4|9533.4|9542.1|9532.1|9543.6|9533.6|9541.4|9531.4|13
1639365320000|2021-12-13 03:15:20|9542.4|9532.4|9543|9533|9543|9533|9542.4|9532.4|4
1639365330000|2021-12-13 03:15:30|9542.8|9532.8|9542|9532|9542.8|9532.8|9542|9532|3
1639365340000|2021-12-13 03:15:40|9542.4|9532.4|9541.8|9531.8|9543|9533|9541.1|9531.1|8
1639365360000|2021-12-13 03:16:00|9541.5|9531.5|9540.8|9530.8|9541.9|9531.9|9540.1|9530.1|8
1639365370000|2021-12-13 03:16:10|9541|9531|9540.5|9530.5|9541.3|9531.3|9540.5|9530.5|7
1639365380000|2021-12-13 03:16:20|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1639365390000|2021-12-13 03:16:30|9540.5|9530.5|9541.3|9531.3|9541.3|9531.3|9540.5|9530.5|4
1639365400000|2021-12-13 03:16:40|9541|9531|9540.4|9530.4|9541.3|9531.3|9540.4|9530.4|4
1639365410000|2021-12-13 03:16:50|9540.8|9530.8|9540.8|9530.8|9541|9531|9540.8|9530.8|3
1639365420000|2021-12-13 03:17:00|9540.5|9530.5|9541.8|9531.8|9542.6|9532.6|9540.4|9530.4|12
1639365430000|2021-12-13 03:17:10|9541.6|9531.6|9542.5|9532.5|9542.6|9532.6|9541.6|9531.6|6
1639365440000|2021-12-13 03:17:20|9542|9532|9541.8|9531.8|9542|9532|9541.8|9531.8|2
1639365450000|2021-12-13 03:17:30|9542|9532|9542.6|9532.6|9542.6|9532.6|9542|9532|4
1639365460000|2021-12-13 03:17:40|9542.9|9532.9|9543.5|9533.5|9543.5|9533.5|9542.9|9532.9|4
1639365470000|2021-12-13 03:17:50|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|1
1639365480000|2021-12-13 03:18:00|9543.5|9533.5|9545.1|9535.1|9545.1|9535.1|9543.5|9533.5|6
1639365490000|2021-12-13 03:18:10|9545|9535|9544.3|9534.3|9545|9535|9544|9534|9
1639365500000|2021-12-13 03:18:20|9544.5|9534.5|9543.6|9533.6|9544.5|9534.5|9543.6|9533.6|6
1639365510000|2021-12-13 03:18:30|9543.4|9533.4|9543.9|9533.9|9544|9534|9543.4|9533.4|4
1639365520000|2021-12-13 03:18:40|9544.3|9534.3|9544.5|9534.5|9545.4|9535.4|9544.3|9534.3|8
1639365530000|2021-12-13 03:18:50|9544.3|9534.3|9544.9|9534.9|9544.9|9534.9|9544.3|9534.3|5
1639365540000|2021-12-13 03:19:00|9545.3|9535.3|9545.6|9535.6|9546.4|9536.4|9544.3|9534.3|12
1639365550000|2021-12-13 03:19:10|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|1
1639365560000|2021-12-13 03:19:20|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|9545.8|9535.8|3
1639365570000|2021-12-13 03:19:30|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|1
1639365580000|2021-12-13 03:19:40|9545.3|9535.3|9545.3|9535.3|9545.8|9535.8|9545|9535|9
1639365590000|2021-12-13 03:19:50|9545.6|9535.6|9545.9|9535.9|9545.9|9535.9|9545.6|9535.6|2
1639365600000|2021-12-13 03:20:00|9546.3|9536.3|9546.6|9536.6|9548.3|9538.3|9546.3|9536.3|12
1639365610000|2021-12-13 03:20:10|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|9546.6|9536.6|5
1639365620000|2021-12-13 03:20:20|9546.4|9536.4|9546.1|9536.1|9546.4|9536.4|9546.1|9536.1|2
1639365630000|2021-12-13 03:20:30|9546.5|9536.5|9545.9|9535.9|9546.5|9536.5|9545.5|9535.5|7
1639365640000|2021-12-13 03:20:40|9546.1|9536.1|9546|9536|9546.5|9536.5|9546|9536|4
1639365650000|2021-12-13 03:20:50|9545.4|9535.4|9545.1|9535.1|9546.3|9536.3|9545.1|9535.1|5
1639365660000|2021-12-13 03:21:00|9545.6|9535.6|9546.5|9536.5|9546.5|9536.5|9545.3|9535.3|5
1639365670000|2021-12-13 03:21:10|9546.8|9536.8|9546.5|9536.5|9546.8|9536.8|9546.5|9536.5|2
1639365680000|2021-12-13 03:21:20|9546.8|9536.8|9546.3|9536.3|9547.3|9537.3|9546|9536|9
1639365690000|2021-12-13 03:21:30|9546|9536|9544.5|9534.5|9546|9536|9544.5|9534.5|8
1639365700000|2021-12-13 03:21:40|9543.3|9533.3|9543.4|9533.4|9543.8|9533.8|9543.3|9533.3|4
1639365710000|2021-12-13 03:21:50|9542.8|9532.8|9543.1|9533.1|9543.1|9533.1|9542.8|9532.8|2
1639365720000|2021-12-13 03:22:00|9543|9533|9543.1|9533.1|9543.1|9533.1|9542.5|9532.5|9
1639365730000|2021-12-13 03:22:10|9543.4|9533.4|9542.1|9532.1|9543.4|9533.4|9542.1|9532.1|7
1639365740000|2021-12-13 03:22:20|9541.8|9531.8|9541.5|9531.5|9541.8|9531.8|9541.5|9531.5|2
1639365750000|2021-12-13 03:22:30|9541.3|9531.3|9540.9|9530.9|9541.3|9531.3|9539.5|9529.5|8
1639365760000|2021-12-13 03:22:40|9541.1|9531.1|9542.1|9532.1|9542.1|9532.1|9541.1|9531.1|6
1639365770000|2021-12-13 03:22:50|9542.4|9532.4|9543.3|9533.3|9543.3|9533.3|9542.4|9532.4|4
1639365780000|2021-12-13 03:23:00|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|1
1639365790000|2021-12-13 03:23:10|9543.9|9533.9|9542.8|9532.8|9543.9|9533.9|9542.8|9532.8|4
1639365800000|2021-12-13 03:23:20|9543.4|9533.4|9544.6|9534.6|9544.6|9534.6|9543.4|9533.4|2
1639365810000|2021-12-13 03:23:30|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|1
1639365820000|2021-12-13 03:23:40|9544.6|9534.6|9546.1|9536.1|9546.1|9536.1|9544.6|9534.6|4
1639365830000|2021-12-13 03:23:50|9546.4|9536.4|9544.5|9534.5|9546.4|9536.4|9544.5|9534.5|8
1639365840000|2021-12-13 03:24:00|9544.9|9534.9|9546.1|9536.1|9546.9|9536.9|9544.4|9534.4|11
1639365860000|2021-12-13 03:24:20|9545.8|9535.8|9545.1|9535.1|9545.8|9535.8|9545.1|9535.1|5
1639365870000|2021-12-13 03:24:30|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|9544.8|9534.8|3
1639365880000|2021-12-13 03:24:40|9544.6|9534.6|9544.6|9534.6|9544.9|9534.9|9544.6|9534.6|3
1639365890000|2021-12-13 03:24:50|9544.9|9534.9|9547.4|9537.4|9547.4|9537.4|9544.6|9534.6|7
1639365900000|2021-12-13 03:25:00|9547.1|9537.1|9548.1|9538.1|9548.1|9538.1|9547.1|9537.1|7
1639365910000|2021-12-13 03:25:10|9548.4|9538.4|9546.9|9536.9|9548.4|9538.4|9546.9|9536.9|6
1639365920000|2021-12-13 03:25:20|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|1
1639365930000|2021-12-13 03:25:30|9547.3|9537.3|9547.6|9537.6|9547.6|9537.6|9547.1|9537.1|5
1639365940000|2021-12-13 03:25:40|9547.9|9537.9|9547.1|9537.1|9547.9|9537.9|9546.1|9536.1|8
1639365950000|2021-12-13 03:25:50|9547.3|9537.3|9547.9|9537.9|9547.9|9537.9|9547.1|9537.1|7
1639365960000|2021-12-13 03:26:00|9547.6|9537.6|9548.8|9538.8|9549|9539|9547.6|9537.6|10
1639365970000|2021-12-13 03:26:10|9548.9|9538.9|9548.8|9538.8|9550.1|9540.1|9548.3|9538.3|8
1639365980000|2021-12-13 03:26:20|9549|9539|9548|9538|9549|9539|9547.6|9537.6|12
1639365990000|2021-12-13 03:26:30|9547.5|9537.5|9546.8|9536.8|9547.5|9537.5|9546.8|9536.8|6
1639366000000|2021-12-13 03:26:40|9546.5|9536.5|9544.5|9534.5|9546.5|9536.5|9544.3|9534.3|10
1639366010000|2021-12-13 03:26:50|9544.9|9534.9|9545.1|9535.1|9545.1|9535.1|9544.9|9534.9|2
1639366020000|2021-12-13 03:27:00|9545.5|9535.5|9548.1|9538.1|9548.5|9538.5|9545.5|9535.5|14
1639366030000|2021-12-13 03:27:10|9547.8|9537.8|9545.8|9535.8|9547.8|9537.8|9545.6|9535.6|11
1639366040000|2021-12-13 03:27:20|9545.5|9535.5|9545.9|9535.9|9545.9|9535.9|9544.3|9534.3|11
1639366050000|2021-12-13 03:27:30|9545.6|9535.6|9546.3|9536.3|9546.6|9536.6|9545.1|9535.1|8
1639366060000|2021-12-13 03:27:40|9546|9536|9545.8|9535.8|9546|9536|9545.5|9535.5|4
1639366070000|2021-12-13 03:27:50|9545.5|9535.5|9545|9535|9545.5|9535.5|9544.5|9534.5|4
1639366080000|2021-12-13 03:28:00|9545.3|9535.3|9545.9|9535.9|9546.1|9536.1|9545.3|9535.3|4
1639366090000|2021-12-13 03:28:10|9545.6|9535.6|9546.4|9536.4|9546.8|9536.8|9545.6|9535.6|4
1639366100000|2021-12-13 03:28:20|9546.8|9536.8|9546.4|9536.4|9546.8|9536.8|9546.4|9536.4|4
1639366110000|2021-12-13 03:28:30|9546.8|9536.8|9547.5|9537.5|9547.9|9537.9|9546.8|9536.8|5
1639366130000|2021-12-13 03:28:50|9546.5|9536.5|9545.8|9535.8|9546.8|9536.8|9545.5|9535.5|6
1639366140000|2021-12-13 03:29:00|9546|9536|9546.4|9536.4|9546.4|9536.4|9546|9536|5
1639366150000|2021-12-13 03:29:10|9546.6|9536.6|9545.8|9535.8|9546.6|9536.6|9545.8|9535.8|4
1639366160000|2021-12-13 03:29:20|9544.6|9534.6|9545|9535|9546.1|9536.1|9544.6|9534.6|10
1639366170000|2021-12-13 03:29:30|9545.4|9535.4|9544.8|9534.8|9545.5|9535.5|9544.8|9534.8|15
1639366180000|2021-12-13 03:29:40|9545|9535|9544.9|9534.9|9545|9535|9544.9|9534.9|4
1639366190000|2021-12-13 03:29:50|9544.5|9534.5|9545.8|9535.8|9545.8|9535.8|9544|9534|15
1639366200000|2021-12-13 03:30:00|9546|9536|9546.3|9536.3|9546.5|9536.5|9546|9536|5
1639366210000|2021-12-13 03:30:10|9546|9536|9542.8|9532.8|9546|9536|9542.6|9532.6|6
1639366220000|2021-12-13 03:30:20|9542.4|9532.4|9541.4|9531.4|9542.4|9532.4|9541.4|9531.4|2
1639366270000|2021-12-13 03:31:10|9541.6|9531.6|9543.1|9533.1|9543.1|9533.1|9541.6|9531.6|2
1639366280000|2021-12-13 03:31:20|9542.9|9532.9|9540.5|9530.5|9542.9|9532.9|9540.5|9530.5|7
1639366290000|2021-12-13 03:31:30|9539.8|9529.8|9540.1|9530.1|9540.3|9530.3|9538.8|9528.8|7
1639366300000|2021-12-13 03:31:40|9539.4|9529.4|9540.6|9530.6|9540.6|9530.6|9539.4|9529.4|4
1639366310000|2021-12-13 03:31:50|9539.8|9529.8|9539.5|9529.5|9539.8|9529.8|9539.5|9529.5|2
1639366320000|2021-12-13 03:32:00|9539.9|9529.9|9540|9530|9540.5|9530.5|9538.6|9528.6|7
1639366330000|2021-12-13 03:32:10|9540.3|9530.3|9539.8|9529.8|9540.3|9530.3|9538.4|9528.4|7
1639366350000|2021-12-13 03:32:30|9539.5|9529.5|9538.5|9528.5|9539.5|9529.5|9538.5|9528.5|4
1639366370000|2021-12-13 03:32:50|9537.6|9527.6|9538.6|9528.6|9538.6|9528.6|9537.6|9527.6|2
1639366380000|2021-12-13 03:33:00|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1639366390000|2021-12-13 03:33:10|9537.1|9527.1|9538.5|9528.5|9538.5|9528.5|9537.1|9527.1|2
1639366400000|2021-12-13 03:33:20|9538.8|9528.8|9539|9529|9539|9529|9538.8|9528.8|2
1639366410000|2021-12-13 03:33:30|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1639366420000|2021-12-13 03:33:40|9539.6|9529.6|9537.9|9527.9|9539.6|9529.6|9537.9|9527.9|9
1639366430000|2021-12-13 03:33:50|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537.3|9527.3|2
1639366440000|2021-12-13 03:34:00|9537.3|9527.3|9538|9528|9538|9528|9537|9527|4
1639366520000|2021-12-13 03:35:20|9537.9|9527.9|9536|9526|9537.9|9527.9|9536|9526|2
1639366530000|2021-12-13 03:35:30|9536.4|9526.4|9534.9|9524.9|9536.4|9526.4|9534.6|9524.6|5
1639366540000|2021-12-13 03:35:40|9534.3|9524.3|9537|9527|9537|9527|9534.3|9524.3|6
1639366560000|2021-12-13 03:36:00|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537.3|9527.3|2
1639366570000|2021-12-13 03:36:10|9537.1|9527.1|9535.9|9525.9|9537.1|9527.1|9535.9|9525.9|2
1639366590000|2021-12-13 03:36:30|9536|9526|9536.3|9526.3|9536.3|9526.3|9536|9526|2
1639366600000|2021-12-13 03:36:40|9536.6|9526.6|9537|9527|9537|9527|9536.6|9526.6|2
1639366610000|2021-12-13 03:36:50|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|2
1639366620000|2021-12-13 03:37:00|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537.3|9527.3|2
1639366640000|2021-12-13 03:37:20|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|1
1639366690000|2021-12-13 03:38:10|9537.5|9527.5|9534.9|9524.9|9537.5|9527.5|9534.9|9524.9|5
1639366700000|2021-12-13 03:38:20|9534.6|9524.6|9534.1|9524.1|9534.6|9524.6|9534.1|9524.1|2
1639366710000|2021-12-13 03:38:30|9533.5|9523.5|9533.4|9523.4|9533.5|9523.5|9533.4|9523.4|2
1639366720000|2021-12-13 03:38:40|9533.1|9523.1|9533.3|9523.3|9533.3|9523.3|9533|9523|6
1639366730000|2021-12-13 03:38:50|9534|9524|9534.5|9524.5|9534.8|9524.8|9534|9524|4
1639366740000|2021-12-13 03:39:00|9534.8|9524.8|9535.4|9525.4|9535.6|9525.6|9534.8|9524.8|4
1639366760000|2021-12-13 03:39:20|9534.4|9524.4|9534.1|9524.1|9534.4|9524.4|9534.1|9524.1|2
1639366770000|2021-12-13 03:39:30|9533.8|9523.8|9535.3|9525.3|9535.3|9525.3|9533.8|9523.8|3
1639366780000|2021-12-13 03:39:40|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|1
1639366790000|2021-12-13 03:39:50|9536.3|9526.3|9536.8|9526.8|9536.8|9526.8|9536.3|9526.3|3
1639366800000|2021-12-13 03:40:00|9537.5|9527.5|9536.8|9526.8|9537.5|9527.5|9536.8|9526.8|2
1639366810000|2021-12-13 03:40:10|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1639366920000|2021-12-13 03:42:00|9537.3|9527.3|9536.8|9526.8|9537.3|9527.3|9536.8|9526.8|2
1639366930000|2021-12-13 03:42:10|9537|9527|9537.3|9527.3|9538|9528|9537|9527|5
1639366960000|2021-12-13 03:42:40|9537|9527|9536.4|9526.4|9537|9527|9536.4|9526.4|3
1639366970000|2021-12-13 03:42:50|9536.6|9526.6|9536.9|9526.9|9537.1|9527.1|9536.6|9526.6|4
1639366980000|2021-12-13 03:43:00|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1639366990000|2021-12-13 03:43:10|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1639367010000|2021-12-13 03:43:30|9537.3|9527.3|9537.8|9527.8|9537.8|9527.8|9537.3|9527.3|2
1639367040000|2021-12-13 03:44:00|9538|9528|9538|9528|9538.5|9528.5|9538|9528|4
1639367080000|2021-12-13 03:44:40|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1639367090000|2021-12-13 03:44:50|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1639367100000|2021-12-13 03:45:00|9537.8|9527.8|9537.8|9527.8|9538.1|9528.1|9537.8|9527.8|3
1639367120000|2021-12-13 03:45:20|9538|9528|9538|9528|9538|9528|9538|9528|1
1639367180000|2021-12-13 03:46:20|9538.1|9528.1|9537.9|9527.9|9538.1|9528.1|9537.9|9527.9|2
1639367190000|2021-12-13 03:46:30|9538|9528|9537.8|9527.8|9538|9528|9537.8|9527.8|2
1639367200000|2021-12-13 03:46:40|9537.5|9527.5|9536.9|9526.9|9537.5|9527.5|9536.9|9526.9|2
1639367220000|2021-12-13 03:47:00|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1639367230000|2021-12-13 03:47:10|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1639367250000|2021-12-13 03:47:30|9536.9|9526.9|9536.9|9526.9|9536.9|9526.9|9536.9|9526.9|1
1639367280000|2021-12-13 03:48:00|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|1
1639367290000|2021-12-13 03:48:10|9535.5|9525.5|9535.8|9525.8|9535.8|9525.8|9535.4|9525.4|4
1639367300000|2021-12-13 03:48:20|9535.9|9525.9|9535.6|9525.6|9535.9|9525.9|9535.6|9525.6|2
1639367310000|2021-12-13 03:48:30|9536|9526|9536.5|9526.5|9536.8|9526.8|9536|9526|3
1639367380000|2021-12-13 03:49:40|9535.8|9525.8|9535.9|9525.9|9535.9|9525.9|9535.8|9525.8|2
1639367390000|2021-12-13 03:49:50|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1639367410000|2021-12-13 03:50:10|9535.9|9525.9|9536.3|9526.3|9536.3|9526.3|9535.9|9525.9|2
1639367420000|2021-12-13 03:50:20|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|1
1639367480000|2021-12-13 03:51:20|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|2
1639367490000|2021-12-13 03:51:30|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|2
1639367570000|2021-12-13 03:52:50|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|1
1639367610000|2021-12-13 03:53:30|9535.9|9525.9|9534.4|9524.4|9535.9|9525.9|9534.4|9524.4|2
1639367620000|2021-12-13 03:53:40|9533.9|9523.9|9533.5|9523.5|9534.1|9524.1|9533.5|9523.5|3
1639367630000|2021-12-13 03:53:50|9533.3|9523.3|9533.8|9523.8|9533.8|9523.8|9532.9|9522.9|5
1639367640000|2021-12-13 03:54:00|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|1
1639367660000|2021-12-13 03:54:20|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|1
1639367670000|2021-12-13 03:54:30|9534.8|9524.8|9534.6|9524.6|9534.8|9524.8|9534.6|9524.6|2
1639367690000|2021-12-13 03:54:50|9535|9525|9535.1|9525.1|9535.1|9525.1|9535|9525|2
1639367700000|2021-12-13 03:55:00|9535.5|9525.5|9535.8|9525.8|9535.8|9525.8|9535.5|9525.5|2
1639367710000|2021-12-13 03:55:10|9536.3|9526.3|9537.3|9527.3|9537.8|9527.8|9536.3|9526.3|5
1639367730000|2021-12-13 03:55:30|9537.6|9527.6|9537.9|9527.9|9537.9|9527.9|9537.6|9527.6|2
1639367780000|2021-12-13 03:56:20|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|2
1639367790000|2021-12-13 03:56:30|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1639367830000|2021-12-13 03:57:10|9537.6|9527.6|9537.9|9527.9|9537.9|9527.9|9537.6|9527.6|2
1639367870000|2021-12-13 03:57:50|9537.6|9527.6|9537.6|9527.6|9537.9|9527.9|9537.6|9527.6|3
1639367880000|2021-12-13 03:58:00|9537|9527|9537.3|9527.3|9537.6|9527.6|9537|9527|3
1639367890000|2021-12-13 03:58:10|9537|9527|9536.1|9526.1|9537|9527|9536.1|9526.1|3
1639367910000|2021-12-13 03:58:30|9535.8|9525.8|9534.5|9524.5|9535.8|9525.8|9534.5|9524.5|3
1639367920000|2021-12-13 03:58:40|9534|9524|9534|9524|9534|9524|9533.5|9523.5|5
1639367940000|2021-12-13 03:59:00|9534.3|9524.3|9535.4|9525.4|9535.4|9525.4|9534.3|9524.3|4
1639367970000|2021-12-13 03:59:30|9535.8|9525.8|9537.1|9527.1|9537.4|9527.4|9535.8|9525.8|3
1639367990000|2021-12-13 03:59:50|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1639368010000|2021-12-13 04:00:10|9537.6|9527.6|9537.6|9527.6|9537.8|9527.8|9537.6|9527.6|3
1639368020000|2021-12-13 04:00:20|9537|9527|9536.8|9526.8|9537|9527|9536.8|9526.8|2
1639368030000|2021-12-13 04:00:30|9537|9527|9543.8|9533.8|9544.9|9534.9|9537|9527|10
1639368040000|2021-12-13 04:00:40|9543|9533|9541.5|9531.5|9543|9533|9541.5|9531.5|3
1639368050000|2021-12-13 04:00:50|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541|9531|3
1639368080000|2021-12-13 04:01:20|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|1
1639368090000|2021-12-13 04:01:30|9540.6|9530.6|9539.9|9529.9|9540.6|9530.6|9539.9|9529.9|4
1639368100000|2021-12-13 04:01:40|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1639368110000|2021-12-13 04:01:50|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|1
1639368120000|2021-12-13 04:02:00|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1639368160000|2021-12-13 04:02:40|9540.5|9530.5|9540.9|9530.9|9540.9|9530.9|9540.5|9530.5|2
1639368170000|2021-12-13 04:02:50|9541|9531|9541|9531|9541|9531|9541|9531|1
1639368180000|2021-12-13 04:03:00|9542|9532|9541.5|9531.5|9542|9532|9541.5|9531.5|3
1639368190000|2021-12-13 04:03:10|9541.3|9531.3|9540.4|9530.4|9541.3|9531.3|9540.4|9530.4|3
1639368220000|2021-12-13 04:03:40|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|1
1639368230000|2021-12-13 04:03:50|9540.9|9530.9|9541.8|9531.8|9541.8|9531.8|9540.9|9530.9|2
1639368250000|2021-12-13 04:04:10|9542|9532|9543|9533|9543|9533|9542|9532|3
1639368260000|2021-12-13 04:04:20|9543.4|9533.4|9542.5|9532.5|9543.4|9533.4|9542.5|9532.5|4
1639368290000|2021-12-13 04:04:50|9541.9|9531.9|9541.8|9531.8|9541.9|9531.9|9541.8|9531.8|2
1639368300000|2021-12-13 04:05:00|9542|9532|9542|9532|9542|9532|9542|9532|1
1639368310000|2021-12-13 04:05:10|9541.8|9531.8|9541.5|9531.5|9541.8|9531.8|9541.3|9531.3|3
1639368320000|2021-12-13 04:05:20|9541.3|9531.3|9541.5|9531.5|9541.5|9531.5|9541.3|9531.3|2
1639368330000|2021-12-13 04:05:30|9541.3|9531.3|9541.5|9531.5|9541.5|9531.5|9541.3|9531.3|8
1639368350000|2021-12-13 04:05:50|9541.3|9531.3|9540.9|9530.9|9541.5|9531.5|9540.9|9530.9|4
1639368360000|2021-12-13 04:06:00|9540.4|9530.4|9540.3|9530.3|9540.6|9530.6|9540.3|9530.3|3
1639368390000|2021-12-13 04:06:30|9540.6|9530.6|9541.5|9531.5|9541.5|9531.5|9540.6|9530.6|2
1639368410000|2021-12-13 04:06:50|9542|9532|9542|9532|9542|9532|9542|9532|1
1639368420000|2021-12-13 04:07:00|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1639368430000|2021-12-13 04:07:10|9542|9532|9542.3|9532.3|9542.3|9532.3|9542|9532|2
1639368450000|2021-12-13 04:07:30|9542.5|9532.5|9543.1|9533.1|9543.1|9533.1|9542.5|9532.5|4
1639368510000|2021-12-13 04:08:30|9543|9533|9543|9533|9543|9533|9543|9533|1
1639368540000|2021-12-13 04:09:00|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|1
1639368550000|2021-12-13 04:09:10|9543.6|9533.6|9543.9|9533.9|9543.9|9533.9|9543.6|9533.6|2
1639368560000|2021-12-13 04:09:20|9543.4|9533.4|9543|9533|9543.4|9533.4|9543|9533|2
1639368600000|2021-12-13 04:10:00|9543.4|9533.4|9543.1|9533.1|9543.4|9533.4|9543.1|9533.1|2
1639368610000|2021-12-13 04:10:10|9542.6|9532.6|9542.8|9532.8|9542.8|9532.8|9542.6|9532.6|2
1639368620000|2021-12-13 04:10:20|9543.1|9533.1|9543|9533|9543.1|9533.1|9543|9533|2
1639368630000|2021-12-13 04:10:30|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|1
1639368660000|2021-12-13 04:11:00|9543.6|9533.6|9543.3|9533.3|9543.6|9533.6|9543.3|9533.3|3
1639368760000|2021-12-13 04:12:40|9543|9533|9543|9533|9543|9533|9543|9533|1
1639368770000|2021-12-13 04:12:50|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|1
1639368780000|2021-12-13 04:13:00|9543.1|9533.1|9543.4|9533.4|9543.4|9533.4|9543.1|9533.1|2
1639368830000|2021-12-13 04:13:50|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|1
1639368840000|2021-12-13 04:14:00|9543.5|9533.5|9543.3|9533.3|9543.5|9533.5|9543.3|9533.3|2
1639368870000|2021-12-13 04:14:30|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|1
1639368910000|2021-12-13 04:15:10|9543.9|9533.9|9544.1|9534.1|9544.1|9534.1|9543.9|9533.9|2
1639368960000|2021-12-13 04:16:00|9544|9534|9544|9534|9544|9534|9544|9534|1
1639368970000|2021-12-13 04:16:10|9543.3|9533.3|9542.8|9532.8|9543.3|9533.3|9542.8|9532.8|3
1639368980000|2021-12-13 04:16:20|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|1
1639369070000|2021-12-13 04:17:50|9541.6|9531.6|9541|9531|9541.6|9531.6|9541|9531|2
1639369090000|2021-12-13 04:18:10|9540.9|9530.9|9540.6|9530.6|9540.9|9530.9|9540.6|9530.6|2
1639369100000|2021-12-13 04:18:20|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|1
1639369120000|2021-12-13 04:18:40|9540.1|9530.1|9540.4|9530.4|9540.4|9530.4|9540.1|9530.1|2
1639369150000|2021-12-13 04:19:10|9540.1|9530.1|9539.8|9529.8|9540.1|9530.1|9539.8|9529.8|2
1639369180000|2021-12-13 04:19:40|9538.9|9528.9|9540|9530|9540|9530|9538.9|9528.9|3
1639369220000|2021-12-13 04:20:20|9539.1|9529.1|9539.4|9529.4|9539.4|9529.4|9539|9529|3
1639369270000|2021-12-13 04:21:10|9539.3|9529.3|9538.6|9528.6|9539.3|9529.3|9538.6|9528.6|3
1639369330000|2021-12-13 04:22:10|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1639369390000|2021-12-13 04:23:10|9538.9|9528.9|9539.8|9529.8|9539.8|9529.8|9538.9|9528.9|4
1639369410000|2021-12-13 04:23:30|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|1
1639369440000|2021-12-13 04:24:00|9539.8|9529.8|9540.3|9530.3|9540.3|9530.3|9539.8|9529.8|3
1639369450000|2021-12-13 04:24:10|9540|9530|9540|9530|9540|9530|9540|9530|1
1639369500000|2021-12-13 04:25:00|9539.9|9529.9|9538.9|9528.9|9539.9|9529.9|9538.9|9528.9|3
1639369560000|2021-12-13 04:26:00|9538.5|9528.5|9538.8|9528.8|9538.8|9528.8|9538.5|9528.5|2
1639369600000|2021-12-13 04:26:40|9538|9528|9539|9529|9539|9529|9538|9528|3
1639369710000|2021-12-13 04:28:30|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1639369730000|2021-12-13 04:28:50|9538.6|9528.6|9537.8|9527.8|9538.6|9528.6|9537.8|9527.8|2
1639369740000|2021-12-13 04:29:00|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1639369760000|2021-12-13 04:29:20|9538.5|9528.5|9538.6|9528.6|9538.6|9528.6|9538.5|9528.5|2
1639369770000|2021-12-13 04:29:30|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1639369790000|2021-12-13 04:29:50|9538.6|9528.6|9538.3|9528.3|9538.6|9528.6|9538.3|9528.3|2
1639369800000|2021-12-13 04:30:00|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|1
1639369890000|2021-12-13 04:31:30|9537|9527|9537.4|9527.4|9537.4|9527.4|9537|9527|2
1639369900000|2021-12-13 04:31:40|9537|9527|9537|9527|9537|9527|9537|9527|1
1639369940000|2021-12-13 04:32:20|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537.3|9527.3|2
1639369970000|2021-12-13 04:32:50|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1639370030000|2021-12-13 04:33:50|9538|9528|9537.8|9527.8|9538|9528|9537.8|9527.8|2
1639370040000|2021-12-13 04:34:00|9538|9528|9538.4|9528.4|9538.4|9528.4|9538|9528|2
1639370060000|2021-12-13 04:34:20|9538.6|9528.6|9538.4|9528.4|9538.6|9528.6|9538.4|9528.4|2
1639370270000|2021-12-13 04:37:50|9538.6|9528.6|9540|9530|9540|9530|9538.6|9528.6|4
1639370290000|2021-12-13 04:38:10|9540.3|9530.3|9540.3|9530.3|9540.5|9530.5|9540.3|9530.3|3
1639370310000|2021-12-13 04:38:30|9539.1|9529.1|9539.8|9529.8|9540|9530|9539.1|9529.1|3
1639370320000|2021-12-13 04:38:40|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1639370340000|2021-12-13 04:39:00|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1639370360000|2021-12-13 04:39:20|9538.9|9528.9|9538.6|9528.6|9538.9|9528.9|9538.6|9528.6|2
1639370380000|2021-12-13 04:39:40|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1639370400000|2021-12-13 04:40:00|9538.1|9528.1|9537.6|9527.6|9538.1|9528.1|9537.6|9527.6|2
1639370410000|2021-12-13 04:40:10|9537.3|9527.3|9536.8|9526.8|9537.3|9527.3|9536.8|9526.8|4
1639370450000|2021-12-13 04:40:50|9537|9527|9536.8|9526.8|9537|9527|9536.8|9526.8|2
1639370460000|2021-12-13 04:41:00|9537.1|9527.1|9537.6|9527.6|9537.8|9527.8|9537.1|9527.1|3
1639370480000|2021-12-13 04:41:20|9537.4|9527.4|9536.4|9526.4|9537.4|9527.4|9536.4|9526.4|7
1639370510000|2021-12-13 04:41:50|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|1
1639370520000|2021-12-13 04:42:00|9536.1|9526.1|9535.9|9525.9|9536.1|9526.1|9535.9|9525.9|2
1639370570000|2021-12-13 04:42:50|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|1
1639370670000|2021-12-13 04:44:30|9535.5|9525.5|9535.4|9525.4|9535.5|9525.5|9535.4|9525.4|2
1639370700000|2021-12-13 04:45:00|9534.8|9524.8|9535.5|9525.5|9535.5|9525.5|9534.8|9524.8|2
1639370710000|2021-12-13 04:45:10|9535.6|9525.6|9535.8|9525.8|9535.8|9525.8|9535.6|9525.6|2
1639370760000|2021-12-13 04:46:00|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|1
1639370770000|2021-12-13 04:46:10|9535.4|9525.4|9535.3|9525.3|9535.4|9525.4|9535.3|9525.3|2
1639370780000|2021-12-13 04:46:20|9535.5|9525.5|9535.3|9525.3|9535.5|9525.5|9535.3|9525.3|2
1639370790000|2021-12-13 04:46:30|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1639370800000|2021-12-13 04:46:40|9535.3|9525.3|9535.5|9525.5|9535.5|9525.5|9535.3|9525.3|2
1639370810000|2021-12-13 04:46:50|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1639370820000|2021-12-13 04:47:00|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1639370840000|2021-12-13 04:47:20|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1639370850000|2021-12-13 04:47:30|9535|9525|9535|9525|9535|9525|9535|9525|1
1639370860000|2021-12-13 04:47:40|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1639370900000|2021-12-13 04:48:20|9535.1|9525.1|9534.9|9524.9|9535.1|9525.1|9534.9|9524.9|4
1639370950000|2021-12-13 04:49:10|9535.1|9525.1|9535.1|9525.1|9535.1|9525.1|9535.1|9525.1|1
1639370990000|2021-12-13 04:49:50|9535.5|9525.5|9535.3|9525.3|9535.5|9525.5|9535.3|9525.3|2
1639371000000|2021-12-13 04:50:00|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|1
1639371010000|2021-12-13 04:50:10|9535.1|9525.1|9533.4|9523.4|9535.1|9525.1|9533|9523|6
1639371020000|2021-12-13 04:50:20|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|1
1639371060000|2021-12-13 04:51:00|9533.4|9523.4|9533.8|9523.8|9533.8|9523.8|9533.4|9523.4|2
1639371070000|2021-12-13 04:51:10|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|1
1639371110000|2021-12-13 04:51:50|9533|9523|9533.5|9523.5|9533.5|9523.5|9533|9523|2
1639371240000|2021-12-13 04:54:00|9533.6|9523.6|9534|9524|9534|9524|9533.6|9523.6|2
1639371300000|2021-12-13 04:55:00|9533.9|9523.9|9533.5|9523.5|9533.9|9523.9|9533.5|9523.5|3
1639371310000|2021-12-13 04:55:10|9533.3|9523.3|9532.5|9522.5|9533.3|9523.3|9532.5|9522.5|2
1639371320000|2021-12-13 04:55:20|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|1
1639371330000|2021-12-13 04:55:30|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|1
1639371340000|2021-12-13 04:55:40|9531.9|9521.9|9531.5|9521.5|9531.9|9521.9|9531.5|9521.5|2
1639371380000|2021-12-13 04:56:20|9531.8|9521.8|9532.1|9522.1|9532.1|9522.1|9531.8|9521.8|2
1639371390000|2021-12-13 04:56:30|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|1
1639371440000|2021-12-13 04:57:20|9532.5|9522.5|9532.3|9522.3|9532.5|9522.5|9532.3|9522.3|2
1639371450000|2021-12-13 04:57:30|9532.5|9522.5|9533.1|9523.1|9533.1|9523.1|9532.5|9522.5|3
1639371470000|2021-12-13 04:57:50|9533.4|9523.4|9533.4|9523.4|9533.5|9523.5|9533.4|9523.4|3
1639371480000|2021-12-13 04:58:00|9533.5|9523.5|9533.8|9523.8|9533.8|9523.8|9533.5|9523.5|2
1639371490000|2021-12-13 04:58:10|9533.6|9523.6|9534|9524|9534|9524|9533.6|9523.6|3
1639371510000|2021-12-13 04:58:30|9534.4|9524.4|9536|9526|9536|9526|9534.4|9524.4|3
1639371580000|2021-12-13 04:59:40|9535.4|9525.4|9534.3|9524.3|9535.4|9525.4|9534|9524|4
1639371600000|2021-12-13 05:00:00|9534|9524|9534.5|9524.5|9535.3|9525.3|9534|9524|7
1639371610000|2021-12-13 05:00:10|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|1
1639371640000|2021-12-13 05:00:40|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1639371650000|2021-12-13 05:00:50|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|1
1639371670000|2021-12-13 05:01:10|9534.5|9524.5|9534.1|9524.1|9534.5|9524.5|9534.1|9524.1|2
1639371680000|2021-12-13 05:01:20|9534.5|9524.5|9534.3|9524.3|9534.5|9524.5|9534.3|9524.3|2
1639371700000|2021-12-13 05:01:40|9534.6|9524.6|9534.1|9524.1|9534.6|9524.6|9534.1|9524.1|4
1639371720000|2021-12-13 05:02:00|9533|9523|9533.8|9523.8|9533.8|9523.8|9533|9523|3
1639371730000|2021-12-13 05:02:10|9533.9|9523.9|9534.4|9524.4|9534.4|9524.4|9533.9|9523.9|2
1639371740000|2021-12-13 05:02:20|9534.8|9524.8|9535.4|9525.4|9535.4|9525.4|9534.8|9524.8|2
1639371750000|2021-12-13 05:02:30|9535.1|9525.1|9534.6|9524.6|9535.1|9525.1|9534.6|9524.6|3
1639371760000|2021-12-13 05:02:40|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|1
1639371780000|2021-12-13 05:03:00|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|1
1639371790000|2021-12-13 05:03:10|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|1
1639371810000|2021-12-13 05:03:30|9534.6|9524.6|9534.8|9524.8|9534.8|9524.8|9534.6|9524.6|2
1639371840000|2021-12-13 05:04:00|9534.6|9524.6|9534.9|9524.9|9534.9|9524.9|9534.6|9524.6|2
1639371880000|2021-12-13 05:04:40|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|1
1639371900000|2021-12-13 05:05:00|9534.4|9524.4|9533.8|9523.8|9534.4|9524.4|9533.8|9523.8|3
1639371910000|2021-12-13 05:05:10|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|1
1639371920000|2021-12-13 05:05:20|9533.8|9523.8|9534.3|9524.3|9534.3|9524.3|9533.8|9523.8|2
1639371930000|2021-12-13 05:05:30|9534.5|9524.5|9535.1|9525.1|9535.1|9525.1|9534.5|9524.5|2
1639371940000|2021-12-13 05:05:40|9534.9|9524.9|9534.8|9524.8|9534.9|9524.9|9534.8|9524.8|2
1639371950000|2021-12-13 05:05:50|9534.5|9524.5|9535.3|9525.3|9535.3|9525.3|9534.5|9524.5|3
1639372040000|2021-12-13 05:07:20|9535.1|9525.1|9534.8|9524.8|9535.1|9525.1|9534.8|9524.8|2
1639372070000|2021-12-13 05:07:50|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1639372080000|2021-12-13 05:08:00|9534.8|9524.8|9534.5|9524.5|9534.8|9524.8|9534.5|9524.5|2
1639372090000|2021-12-13 05:08:10|9534.8|9524.8|9535|9525|9535|9525|9534.8|9524.8|2
1639372130000|2021-12-13 05:08:50|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|1
1639372140000|2021-12-13 05:09:00|9535.1|9525.1|9535.1|9525.1|9535.1|9525.1|9535.1|9525.1|1
1639372150000|2021-12-13 05:09:10|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1639372170000|2021-12-13 05:09:30|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1639372180000|2021-12-13 05:09:40|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|1
1639372190000|2021-12-13 05:09:50|9533.8|9523.8|9532.3|9522.3|9533.9|9523.9|9532.3|9522.3|3
1639372200000|2021-12-13 05:10:00|9531.8|9521.8|9531|9521|9531.9|9521.9|9531|9521|6
1639372210000|2021-12-13 05:10:10|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1639372230000|2021-12-13 05:10:30|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1639372240000|2021-12-13 05:10:40|9532.4|9522.4|9533.3|9523.3|9533.6|9523.6|9532.4|9522.4|6
1639372250000|2021-12-13 05:10:50|9533|9523|9533|9523|9533.3|9523.3|9532.3|9522.3|7
1639372260000|2021-12-13 05:11:00|9533.3|9523.3|9533.5|9523.5|9533.5|9523.5|9532.3|9522.3|10
1639372270000|2021-12-13 05:11:10|9534|9524|9534.5|9524.5|9535|9525|9534|9524|4
1639372290000|2021-12-13 05:11:30|9534.3|9524.3|9532.8|9522.8|9534.3|9524.3|9532.8|9522.8|3
1639372340000|2021-12-13 05:12:20|9533.1|9523.1|9533.1|9523.1|9533.4|9523.4|9533.1|9523.1|3
1639372360000|2021-12-13 05:12:40|9533.4|9523.4|9533.6|9523.6|9533.6|9523.6|9533.4|9523.4|2
1639372380000|2021-12-13 05:13:00|9533.4|9523.4|9532.8|9522.8|9533.4|9523.4|9532.8|9522.8|3
1639372390000|2021-12-13 05:13:10|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|1
1639372430000|2021-12-13 05:13:50|9531.9|9521.9|9531|9521|9531.9|9521.9|9531|9521|3
1639372440000|2021-12-13 05:14:00|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1639372460000|2021-12-13 05:14:20|9531.1|9521.1|9531|9521|9531.1|9521.1|9531|9521|2
1639372480000|2021-12-13 05:14:40|9531.1|9521.1|9531.4|9521.4|9531.4|9521.4|9531.1|9521.1|2
1639372490000|2021-12-13 05:14:50|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1639372500000|2021-12-13 05:15:00|9532.5|9522.5|9531.9|9521.9|9532.5|9522.5|9531.9|9521.9|4
1639372560000|2021-12-13 05:16:00|9531.6|9521.6|9530.9|9520.9|9531.6|9521.6|9530.9|9520.9|3
1639372620000|2021-12-13 05:17:00|9531.4|9521.4|9531.9|9521.9|9531.9|9521.9|9531.4|9521.4|2
1639372650000|2021-12-13 05:17:30|9532.4|9522.4|9532.6|9522.6|9532.6|9522.6|9532.4|9522.4|2
1639372660000|2021-12-13 05:17:40|9533|9523|9533.3|9523.3|9533.3|9523.3|9533|9523|2
1639372670000|2021-12-13 05:17:50|9533|9523|9533.3|9523.3|9533.3|9523.3|9533|9523|4
1639372700000|2021-12-13 05:18:20|9533.5|9523.5|9533.3|9523.3|9533.5|9523.5|9533.3|9523.3|2
1639372740000|2021-12-13 05:19:00|9533|9523|9533.3|9523.3|9533.3|9523.3|9533|9523|2
1639372800000|2021-12-13 05:20:00|9533|9523|9531.9|9521.9|9533|9523|9531.9|9521.9|3
1639372860000|2021-12-13 05:21:00|9531.4|9521.4|9531.1|9521.1|9531.4|9521.4|9531.1|9521.1|2
1639372870000|2021-12-13 05:21:10|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1639372880000|2021-12-13 05:21:20|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1639372890000|2021-12-13 05:21:30|9531.4|9521.4|9531.6|9521.6|9531.6|9521.6|9531.4|9521.4|2
1639372930000|2021-12-13 05:22:10|9532|9522|9531.9|9521.9|9532.1|9522.1|9531.9|9521.9|5
1639372940000|2021-12-13 05:22:20|9532.1|9522.1|9532.4|9522.4|9532.4|9522.4|9532.1|9522.1|2
1639372950000|2021-12-13 05:22:30|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|1
1639372960000|2021-12-13 05:22:40|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|1
1639372970000|2021-12-13 05:22:50|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|1
1639373000000|2021-12-13 05:23:20|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1639373010000|2021-12-13 05:23:30|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|1
1639373020000|2021-12-13 05:23:40|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1639373030000|2021-12-13 05:23:50|9531.6|9521.6|9531.4|9521.4|9531.6|9521.6|9531.1|9521.1|4
1639373040000|2021-12-13 05:24:00|9531.6|9521.6|9531.1|9521.1|9531.6|9521.6|9531.1|9521.1|3
1639373050000|2021-12-13 05:24:10|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.1|9521.1|3
1639373080000|2021-12-13 05:24:40|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1639373090000|2021-12-13 05:24:50|9530.9|9520.9|9531.1|9521.1|9531.1|9521.1|9530.9|9520.9|2
1639373100000|2021-12-13 05:25:00|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|1
1639373190000|2021-12-13 05:26:30|9531.1|9521.1|9531|9521|9531.1|9521.1|9531|9521|2
1639373200000|2021-12-13 05:26:40|9531.3|9521.3|9531.9|9521.9|9531.9|9521.9|9530.9|9520.9|5
1639373210000|2021-12-13 05:26:50|9531.8|9521.8|9531.6|9521.6|9531.8|9521.8|9531.4|9521.4|3
1639373220000|2021-12-13 05:27:00|9531.9|9521.9|9534|9524|9534|9524|9531.9|9521.9|8
1639373280000|2021-12-13 05:28:00|9533.6|9523.6|9533|9523|9533.6|9523.6|9532.1|9522.1|4
1639373290000|2021-12-13 05:28:10|9532.8|9522.8|9533|9523|9533|9523|9532.5|9522.5|3
1639373300000|2021-12-13 05:28:20|9532.5|9522.5|9531.4|9521.4|9532.5|9522.5|9530.9|9520.9|11
1639373310000|2021-12-13 05:28:30|9530.9|9520.9|9531.8|9521.8|9531.8|9521.8|9530.9|9520.9|10
1639373320000|2021-12-13 05:28:40|9531.4|9521.4|9530.9|9520.9|9531.4|9521.4|9530.9|9520.9|3
1639373330000|2021-12-13 05:28:50|9531.3|9521.3|9531.4|9521.4|9531.4|9521.4|9531.3|9521.3|2
1639373350000|2021-12-13 05:29:10|9531.1|9521.1|9530.5|9520.5|9531.4|9521.4|9530.5|9520.5|6
1639373360000|2021-12-13 05:29:20|9530.9|9520.9|9528.5|9518.5|9530.9|9520.9|9528.3|9518.3|5
1639373370000|2021-12-13 05:29:30|9528.4|9518.4|9528|9518|9528.4|9518.4|9527.6|9517.6|4
1639373380000|2021-12-13 05:29:40|9528.4|9518.4|9530|9520|9530.3|9520.3|9528|9518|10
1639373390000|2021-12-13 05:29:50|9528.8|9518.8|9529.3|9519.3|9529.3|9519.3|9528.8|9518.8|2
1639373400000|2021-12-13 05:30:00|9529|9519|9540.5|9530.5|9542.9|9532.9|9529|9519|33
1639373410000|2021-12-13 05:30:10|9540.1|9530.1|9538.9|9528.9|9540.1|9530.1|9537.8|9527.8|14
1639373420000|2021-12-13 05:30:20|9539.4|9529.4|9543.6|9533.6|9543.6|9533.6|9539.4|9529.4|10
1639373430000|2021-12-13 05:30:30|9543.3|9533.3|9542.9|9532.9|9543.3|9533.3|9542.9|9532.9|3
1639373440000|2021-12-13 05:30:40|9542.5|9532.5|9541.8|9531.8|9542.8|9532.8|9541.6|9531.6|8
1639373450000|2021-12-13 05:30:50|9542|9532|9541.1|9531.1|9542.9|9532.9|9541.1|9531.1|10
1639373460000|2021-12-13 05:31:00|9540.9|9530.9|9540.6|9530.6|9541.1|9531.1|9539.9|9529.9|10
1639373470000|2021-12-13 05:31:10|9540.4|9530.4|9538|9528|9540.4|9530.4|9538|9528|6
1639373480000|2021-12-13 05:31:20|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.3|9527.3|6
1639373490000|2021-12-13 05:31:30|9537.9|9527.9|9535|9525|9537.9|9527.9|9534.6|9524.6|13
1639373500000|2021-12-13 05:31:40|9534.9|9524.9|9534.8|9524.8|9534.9|9524.9|9534.5|9524.5|8
1639373510000|2021-12-13 05:31:50|9534.4|9524.4|9533.1|9523.1|9535.8|9525.8|9533.1|9523.1|14
1639373520000|2021-12-13 05:32:00|9532.8|9522.8|9535|9525|9535|9525|9532.6|9522.6|11
1639373530000|2021-12-13 05:32:10|9534.8|9524.8|9533.6|9523.6|9534.8|9524.8|9532.6|9522.6|14
1639373540000|2021-12-13 05:32:20|9533.4|9523.4|9534.6|9524.6|9534.6|9524.6|9533|9523|6
1639373550000|2021-12-13 05:32:30|9534.9|9524.9|9533.4|9523.4|9535.6|9525.6|9533.4|9523.4|10
1639373560000|2021-12-13 05:32:40|9533.1|9523.1|9533.3|9523.3|9533.6|9523.6|9532.6|9522.6|7
1639373570000|2021-12-13 05:32:50|9532.9|9522.9|9533.5|9523.5|9533.5|9523.5|9532.9|9522.9|5
1639373580000|2021-12-13 05:33:00|9533.9|9523.9|9536.3|9526.3|9536.3|9526.3|9533.9|9523.9|13
1639373590000|2021-12-13 05:33:10|9535.6|9525.6|9534.3|9524.3|9535.6|9525.6|9534.3|9524.3|10
1639373600000|2021-12-13 05:33:20|9533.9|9523.9|9531.4|9521.4|9533.9|9523.9|9531.4|9521.4|10
1639373610000|2021-12-13 05:33:30|9531.5|9521.5|9532.5|9522.5|9532.5|9522.5|9531.4|9521.4|5
1639373620000|2021-12-13 05:33:40|9532.1|9522.1|9532.3|9522.3|9532.3|9522.3|9532.1|9522.1|4
1639373630000|2021-12-13 05:33:50|9532.1|9522.1|9533.4|9523.4|9533.4|9523.4|9532.1|9522.1|6
1639373640000|2021-12-13 05:34:00|9533.6|9523.6|9534|9524|9534|9524|9533.5|9523.5|3
1639373650000|2021-12-13 05:34:10|9533.8|9523.8|9533.3|9523.3|9534|9524|9533.3|9523.3|4
1639373670000|2021-12-13 05:34:30|9532.9|9522.9|9533.9|9523.9|9533.9|9523.9|9532.9|9522.9|7
1639373680000|2021-12-13 05:34:40|9533.6|9523.6|9533.9|9523.9|9533.9|9523.9|9533.6|9523.6|4
1639373700000|2021-12-13 05:35:00|9533.6|9523.6|9534.1|9524.1|9535.1|9525.1|9533|9523|12
1639373710000|2021-12-13 05:35:10|9533.6|9523.6|9533.8|9523.8|9534.3|9524.3|9532.9|9522.9|15
1639373720000|2021-12-13 05:35:20|9533.3|9523.3|9533.6|9523.6|9534|9524|9533.1|9523.1|9
1639373730000|2021-12-13 05:35:30|9533.4|9523.4|9531.6|9521.6|9533.4|9523.4|9531.3|9521.3|13
1639373740000|2021-12-13 05:35:40|9531.5|9521.5|9531.5|9521.5|9532.4|9522.4|9530.8|9520.8|16
1639373750000|2021-12-13 05:35:50|9531.3|9521.3|9531.8|9521.8|9532|9522|9531.3|9521.3|15
1639373760000|2021-12-13 05:36:00|9531.9|9521.9|9531.8|9521.8|9532.4|9522.4|9531.4|9521.4|10
1639373770000|2021-12-13 05:36:10|9530.9|9520.9|9532.6|9522.6|9534|9524|9530.9|9520.9|10
1639373780000|2021-12-13 05:36:20|9533|9523|9533.6|9523.6|9533.9|9523.9|9532.4|9522.4|11
1639373790000|2021-12-13 05:36:30|9533.5|9523.5|9535.3|9525.3|9535.3|9525.3|9533.5|9523.5|7
1639373800000|2021-12-13 05:36:40|9535|9525|9536.5|9526.5|9536.5|9526.5|9535|9525|6
1639373810000|2021-12-13 05:36:50|9536.8|9526.8|9538.9|9528.9|9538.9|9528.9|9536.6|9526.6|7
1639373820000|2021-12-13 05:37:00|9538.6|9528.6|9538.3|9528.3|9539.9|9529.9|9538.3|9528.3|8
1639373830000|2021-12-13 05:37:10|9538.5|9528.5|9539.1|9529.1|9539.1|9529.1|9538|9528|5
1639373840000|2021-12-13 05:37:20|9538.8|9528.8|9537.9|9527.9|9538.8|9528.8|9537.6|9527.6|8
1639373850000|2021-12-13 05:37:30|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.4|9527.4|3
1639373860000|2021-12-13 05:37:40|9537.9|9527.9|9538.8|9528.8|9539.1|9529.1|9537.9|9527.9|5
1639373870000|2021-12-13 05:37:50|9539.1|9529.1|9538.9|9528.9|9539.6|9529.6|9538.6|9528.6|6
1639373880000|2021-12-13 05:38:00|9539.3|9529.3|9539.3|9529.3|9539.6|9529.6|9539.3|9529.3|7
1639373890000|2021-12-13 05:38:10|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1639373900000|2021-12-13 05:38:20|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1639373910000|2021-12-13 05:38:30|9538.5|9528.5|9537.8|9527.8|9538.5|9528.5|9537.5|9527.5|8
1639373920000|2021-12-13 05:38:40|9538.3|9528.3|9535.9|9525.9|9538.3|9528.3|9535.9|9525.9|7
1639373930000|2021-12-13 05:38:50|9535.1|9525.1|9535.1|9525.1|9535.9|9525.9|9534.6|9524.6|7
1639373940000|2021-12-13 05:39:00|9535.4|9525.4|9536.6|9526.6|9538.1|9528.1|9535.4|9525.4|13
1639373950000|2021-12-13 05:39:10|9535.9|9525.9|9536.9|9526.9|9536.9|9526.9|9535.9|9525.9|11
1639373960000|2021-12-13 05:39:20|9537.1|9527.1|9537.4|9527.4|9537.4|9527.4|9537.1|9527.1|2
1639373970000|2021-12-13 05:39:30|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|1
1639373980000|2021-12-13 05:39:40|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|2
1639373990000|2021-12-13 05:39:50|9536.4|9526.4|9535.9|9525.9|9536.4|9526.4|9535.9|9525.9|3
1639374000000|2021-12-13 05:40:00|9536.1|9526.1|9537.6|9527.6|9538|9528|9535.6|9525.6|17
1639374010000|2021-12-13 05:40:10|9537.5|9527.5|9537.1|9527.1|9537.5|9527.5|9537.1|9527.1|3
1639374020000|2021-12-13 05:40:20|9537.5|9527.5|9537.4|9527.4|9538|9528|9537.4|9527.4|8
1639374030000|2021-12-13 05:40:30|9537|9527|9534.8|9524.8|9537|9527|9534.8|9524.8|4
1639374040000|2021-12-13 05:40:40|9535.1|9525.1|9534.9|9524.9|9535.6|9525.6|9534.6|9524.6|8
1639374050000|2021-12-13 05:40:50|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|1
1639374060000|2021-12-13 05:41:00|9534.9|9524.9|9535.6|9525.6|9535.6|9525.6|9534.9|9524.9|3
1639374070000|2021-12-13 05:41:10|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|1
1639374080000|2021-12-13 05:41:20|9535.5|9525.5|9534.1|9524.1|9535.5|9525.5|9534.1|9524.1|4
1639374090000|2021-12-13 05:41:30|9534.5|9524.5|9534.3|9524.3|9534.5|9524.5|9534|9524|7
1639374100000|2021-12-13 05:41:40|9534|9524|9534|9524|9534|9524|9533.8|9523.8|3
1639374110000|2021-12-13 05:41:50|9533.8|9523.8|9533.1|9523.1|9533.8|9523.8|9532.5|9522.5|4
1639374120000|2021-12-13 05:42:00|9532.9|9522.9|9533|9523|9533.6|9523.6|9532.6|9522.6|9
1639374130000|2021-12-13 05:42:10|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|1
1639374180000|2021-12-13 05:43:00|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|1
1639374190000|2021-12-13 05:43:10|9535.3|9525.3|9535.1|9525.1|9536.1|9526.1|9535.1|9525.1|7
1639374200000|2021-12-13 05:43:20|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|1
1639374220000|2021-12-13 05:43:40|9535|9525|9534.9|9524.9|9535|9525|9534.9|9524.9|2
1639374230000|2021-12-13 05:43:50|9534.5|9524.5|9533.5|9523.5|9534.5|9524.5|9533.3|9523.3|6
1639374240000|2021-12-13 05:44:00|9532.4|9522.4|9530.3|9520.3|9532.4|9522.4|9530.3|9520.3|15
1639374250000|2021-12-13 05:44:10|9530|9520|9529.5|9519.5|9530.8|9520.8|9529.5|9519.5|11
1639374260000|2021-12-13 05:44:20|9529.8|9519.8|9530.3|9520.3|9530.8|9520.8|9529.8|9519.8|10
1639374270000|2021-12-13 05:44:30|9530|9520|9530.5|9520.5|9530.8|9520.8|9530|9520|7
1639374280000|2021-12-13 05:44:40|9530.3|9520.3|9530|9520|9530.5|9520.5|9530|9520|5
1639374290000|2021-12-13 05:44:50|9529.5|9519.5|9530.3|9520.3|9530.5|9520.5|9529.5|9519.5|7
1639374300000|2021-12-13 05:45:00|9530.5|9520.5|9531.4|9521.4|9531.5|9521.5|9530.5|9520.5|14
1639374310000|2021-12-13 05:45:10|9531.5|9521.5|9533|9523|9533|9523|9531.5|9521.5|7
1639374320000|2021-12-13 05:45:20|9532.8|9522.8|9532.1|9522.1|9533.9|9523.9|9531.8|9521.8|11
1639374330000|2021-12-13 05:45:30|9531.9|9521.9|9531.9|9521.9|9532.1|9522.1|9531.4|9521.4|9
1639374340000|2021-12-13 05:45:40|9532|9522|9532.1|9522.1|9532.4|9522.4|9531.9|9521.9|7
1639374350000|2021-12-13 05:45:50|9532.4|9522.4|9532.1|9522.1|9532.4|9522.4|9532.1|9522.1|2
1639374360000|2021-12-13 05:46:00|9532.4|9522.4|9532|9522|9532.4|9522.4|9532|9522|4
1639374370000|2021-12-13 05:46:10|9532.1|9522.1|9531.6|9521.6|9533|9523|9531.1|9521.1|11
1639374380000|2021-12-13 05:46:20|9532.1|9522.1|9532.3|9522.3|9532.4|9522.4|9532|9522|12
1639374390000|2021-12-13 05:46:30|9532.6|9522.6|9532.1|9522.1|9532.6|9522.6|9531.9|9521.9|8
1639374400000|2021-12-13 05:46:40|9532.3|9522.3|9532|9522|9532.4|9522.4|9531.9|9521.9|6
1639374410000|2021-12-13 05:46:50|9531.5|9521.5|9533|9523|9533.4|9523.4|9531.5|9521.5|16
1639374420000|2021-12-13 05:47:00|9532.9|9522.9|9534.4|9524.4|9534.4|9524.4|9532.4|9522.4|17
1639374430000|2021-12-13 05:47:10|9534.6|9524.6|9535.1|9525.1|9535.1|9525.1|9534.4|9524.4|4
1639374440000|2021-12-13 05:47:20|9535.4|9525.4|9535.4|9525.4|9535.4|9525.4|9534.5|9524.5|7
1639374450000|2021-12-13 05:47:30|9535.1|9525.1|9534.9|9524.9|9535.1|9525.1|9534.9|9524.9|4
1639374460000|2021-12-13 05:47:40|9535|9525|9536|9526|9536.4|9526.4|9534.9|9524.9|11
1639374470000|2021-12-13 05:47:50|9535.9|9525.9|9536.4|9526.4|9536.6|9526.6|9535.9|9525.9|5
1639374480000|2021-12-13 05:48:00|9536.6|9526.6|9537.5|9527.5|9537.6|9527.6|9536.6|9526.6|13
1639374490000|2021-12-13 05:48:10|9537.4|9527.4|9537.6|9527.6|9537.9|9527.9|9537.4|9527.4|6
1639374500000|2021-12-13 05:48:20|9537.9|9527.9|9538.6|9528.6|9539.6|9529.6|9537.9|9527.9|17
1639374510000|2021-12-13 05:48:30|9538.9|9528.9|9538.6|9528.6|9538.9|9528.9|9538.6|9528.6|2
1639374520000|2021-12-13 05:48:40|9538.8|9528.8|9539.5|9529.5|9539.5|9529.5|9538.8|9528.8|8
1639374530000|2021-12-13 05:48:50|9539.4|9529.4|9537.6|9527.6|9539.4|9529.4|9537.6|9527.6|12
1639374540000|2021-12-13 05:49:00|9537.8|9527.8|9537.1|9527.1|9537.8|9527.8|9537.1|9527.1|4
1639374560000|2021-12-13 05:49:20|9536.9|9526.9|9536.9|9526.9|9536.9|9526.9|9536.9|9526.9|1
1639374570000|2021-12-13 05:49:30|9537.1|9527.1|9537|9527|9537.1|9527.1|9537|9527|2
1639374580000|2021-12-13 05:49:40|9536.6|9526.6|9536.6|9526.6|9536.9|9526.9|9536.6|9526.6|3
1639374590000|2021-12-13 05:49:50|9536.9|9526.9|9535.9|9525.9|9536.9|9526.9|9535.9|9525.9|6
1639374600000|2021-12-13 05:50:00|9536.1|9526.1|9538.5|9528.5|9538.5|9528.5|9536.1|9526.1|13
1639374610000|2021-12-13 05:50:10|9538.1|9528.1|9538.4|9528.4|9538.4|9528.4|9538|9528|4
1639374620000|2021-12-13 05:50:20|9538.6|9528.6|9538.4|9528.4|9539.1|9529.1|9538.1|9528.1|7
1639374630000|2021-12-13 05:50:30|9538.1|9528.1|9539.1|9529.1|9539.4|9529.4|9538.1|9528.1|9
1639374640000|2021-12-13 05:50:40|9539.4|9529.4|9539.1|9529.1|9539.4|9529.4|9539.1|9529.1|4
1639374650000|2021-12-13 05:50:50|9538.8|9528.8|9539.1|9529.1|9539.1|9529.1|9538.4|9528.4|5
1639374660000|2021-12-13 05:51:00|9538.9|9528.9|9538.1|9528.1|9539.1|9529.1|9538.1|9528.1|8
1639374670000|2021-12-13 05:51:10|9537.9|9527.9|9536.6|9526.6|9537.9|9527.9|9536.6|9526.6|4
1639374680000|2021-12-13 05:51:20|9536.9|9526.9|9536.6|9526.6|9537.1|9527.1|9536.6|9526.6|9
1639374690000|2021-12-13 05:51:30|9537.1|9527.1|9536.4|9526.4|9537.1|9527.1|9536.4|9526.4|4
1639374710000|2021-12-13 05:51:50|9536.5|9526.5|9537.1|9527.1|9537.4|9527.4|9536.5|9526.5|9
1639374720000|2021-12-13 05:52:00|9537.4|9527.4|9536.9|9526.9|9537.5|9527.5|9536.9|9526.9|13
1639374730000|2021-12-13 05:52:10|9536.6|9526.6|9536.6|9526.6|9536.8|9526.8|9536.6|9526.6|3
1639374740000|2021-12-13 05:52:20|9536.3|9526.3|9536.1|9526.1|9536.5|9526.5|9536.1|9526.1|3
1639374750000|2021-12-13 05:52:30|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|1
1639374760000|2021-12-13 05:52:40|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|1
1639374770000|2021-12-13 05:52:50|9537.1|9527.1|9536.9|9526.9|9537.1|9527.1|9536.9|9526.9|4
1639374780000|2021-12-13 05:53:00|9536.6|9526.6|9535.9|9525.9|9536.6|9526.6|9535.9|9525.9|6
1639374790000|2021-12-13 05:53:10|9535.6|9525.6|9533.9|9523.9|9535.6|9525.6|9533.9|9523.9|8
1639374800000|2021-12-13 05:53:20|9534|9524|9534|9524|9534|9524|9534|9524|1
1639374820000|2021-12-13 05:53:40|9534.4|9524.4|9534.4|9524.4|9535.4|9525.4|9534.1|9524.1|6
1639374830000|2021-12-13 05:53:50|9534.6|9524.6|9534.6|9524.6|9535.1|9525.1|9534.6|9524.6|5
1639374840000|2021-12-13 05:54:00|9534.9|9524.9|9535.6|9525.6|9535.6|9525.6|9534.9|9524.9|5
1639374850000|2021-12-13 05:54:10|9535.4|9525.4|9535.3|9525.3|9535.5|9525.5|9535.3|9525.3|7
1639374860000|2021-12-13 05:54:20|9535.1|9525.1|9535.1|9525.1|9535.3|9525.3|9535.1|9525.1|3
1639374870000|2021-12-13 05:54:30|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1639374880000|2021-12-13 05:54:40|9535.8|9525.8|9534.4|9524.4|9535.8|9525.8|9534.4|9524.4|5
1639374900000|2021-12-13 05:55:00|9534.6|9524.6|9534.1|9524.1|9534.6|9524.6|9534.1|9524.1|3
1639374920000|2021-12-13 05:55:20|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|1
1639374930000|2021-12-13 05:55:30|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|1
1639374940000|2021-12-13 05:55:40|9534.3|9524.3|9534.4|9524.4|9534.9|9524.9|9534.3|9524.3|6
1639374960000|2021-12-13 05:56:00|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.4|9524.4|3
1639374970000|2021-12-13 05:56:10|9534.4|9524.4|9534.6|9524.6|9534.6|9524.6|9534.4|9524.4|4
1639374980000|2021-12-13 05:56:20|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|1
1639374990000|2021-12-13 05:56:30|9534.1|9524.1|9533.1|9523.1|9534.1|9524.1|9533.1|9523.1|6
1639375000000|2021-12-13 05:56:40|9532.9|9522.9|9533.1|9523.1|9533.1|9523.1|9532.9|9522.9|2
1639375010000|2021-12-13 05:56:50|9533.5|9523.5|9533.9|9523.9|9533.9|9523.9|9533.1|9523.1|6
1639375020000|2021-12-13 05:57:00|9534.1|9524.1|9535.8|9525.8|9536.6|9526.6|9534.1|9524.1|14
1639375030000|2021-12-13 05:57:10|9535.4|9525.4|9534.1|9524.1|9535.6|9525.6|9534.1|9524.1|6
1639375040000|2021-12-13 05:57:20|9533.9|9523.9|9534.5|9524.5|9534.6|9524.6|9533.3|9523.3|9
1639375050000|2021-12-13 05:57:30|9534.1|9524.1|9534.4|9524.4|9534.4|9524.4|9534.1|9524.1|2
1639375060000|2021-12-13 05:57:40|9534.1|9524.1|9533.5|9523.5|9534.4|9524.4|9533.5|9523.5|6
1639375070000|2021-12-13 05:57:50|9533.1|9523.1|9532.9|9522.9|9533.1|9523.1|9532.9|9522.9|4
1639375080000|2021-12-13 05:58:00|9533|9523|9534.1|9524.1|9534.9|9524.9|9533|9523|9
1639375090000|2021-12-13 05:58:10|9534.3|9524.3|9539.1|9529.1|9539.8|9529.8|9534.3|9524.3|8
1639375100000|2021-12-13 05:58:20|9538.6|9528.6|9538|9528|9538.6|9528.6|9538|9528|3
1639375110000|2021-12-13 05:58:30|9537.8|9527.8|9538.8|9528.8|9538.8|9528.8|9537.1|9527.1|11
1639375120000|2021-12-13 05:58:40|9538.1|9528.1|9538.5|9528.5|9538.5|9528.5|9538.1|9528.1|2
1639375130000|2021-12-13 05:58:50|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|1
1639375140000|2021-12-13 05:59:00|9538.4|9528.4|9538|9528|9538.4|9528.4|9538|9528|3
1639375150000|2021-12-13 05:59:10|9538.3|9528.3|9538|9528|9538.3|9528.3|9537.8|9527.8|3
1639375170000|2021-12-13 05:59:30|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1639375180000|2021-12-13 05:59:40|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.3|9527.3|4
1639375190000|2021-12-13 05:59:50|9537.5|9527.5|9538.3|9528.3|9538.9|9528.9|9537.5|9527.5|6
1639375200000|2021-12-13 06:00:00|9538.6|9528.6|9540.5|9530.5|9540.5|9530.5|9538.5|9528.5|13
1639375210000|2021-12-13 06:00:10|9540.6|9530.6|9540.4|9530.4|9541|9531|9540.4|9530.4|7
1639375220000|2021-12-13 06:00:20|9540.1|9530.1|9540.1|9530.1|9540.6|9530.6|9539.8|9529.8|8
1639375230000|2021-12-13 06:00:30|9540.5|9530.5|9539.8|9529.8|9540.5|9530.5|9539.8|9529.8|6
1639375240000|2021-12-13 06:00:40|9540|9530|9540.6|9530.6|9541.1|9531.1|9540|9530|5
1639375250000|2021-12-13 06:00:50|9540.3|9530.3|9540.1|9530.1|9540.4|9530.4|9539.9|9529.9|5
1639375260000|2021-12-13 06:01:00|9539.8|9529.8|9537.9|9527.9|9539.8|9529.8|9537.9|9527.9|4
1639375270000|2021-12-13 06:01:10|9538.1|9528.1|9538|9528|9538.1|9528.1|9538|9528|4
1639375280000|2021-12-13 06:01:20|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|2
1639375290000|2021-12-13 06:01:30|9537|9527|9537.8|9527.8|9537.8|9527.8|9535.6|9525.6|9
1639375300000|2021-12-13 06:01:40|9536.3|9526.3|9537.3|9527.3|9537.3|9527.3|9536.1|9526.1|7
1639375310000|2021-12-13 06:01:50|9537.9|9527.9|9538.4|9528.4|9538.4|9528.4|9537.8|9527.8|4
1639375320000|2021-12-13 06:02:00|9538.6|9528.6|9538.4|9528.4|9538.6|9528.6|9538.4|9528.4|2
1639375330000|2021-12-13 06:02:10|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|1
1639375350000|2021-12-13 06:02:30|9538.4|9528.4|9538.1|9528.1|9538.4|9528.4|9538.1|9528.1|2
1639375360000|2021-12-13 06:02:40|9538.4|9528.4|9538.6|9528.6|9538.9|9528.9|9538|9528|6
1639375370000|2021-12-13 06:02:50|9538.9|9528.9|9538.4|9528.4|9539|9529|9538.4|9528.4|10
1639375380000|2021-12-13 06:03:00|9538.9|9528.9|9540.4|9530.4|9540.6|9530.6|9538.9|9528.9|6
1639375390000|2021-12-13 06:03:10|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1639375400000|2021-12-13 06:03:20|9540.4|9530.4|9541.3|9531.3|9541.3|9531.3|9540.3|9530.3|5
1639375410000|2021-12-13 06:03:30|9541|9531|9541.1|9531.1|9541.6|9531.6|9540.6|9530.6|7
1639375420000|2021-12-13 06:03:40|9541.4|9531.4|9540|9530|9541.6|9531.6|9540|9530|8
1639375440000|2021-12-13 06:04:00|9540.3|9530.3|9540.4|9530.4|9540.4|9530.4|9540.3|9530.3|2
1639375450000|2021-12-13 06:04:10|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1639375460000|2021-12-13 06:04:20|9540.4|9530.4|9540.5|9530.5|9540.5|9530.5|9540.3|9530.3|4
1639375480000|2021-12-13 06:04:40|9540.4|9530.4|9539.8|9529.8|9540.4|9530.4|9539.8|9529.8|5
1639375490000|2021-12-13 06:04:50|9539.5|9529.5|9540.3|9530.3|9540.3|9530.3|9539.5|9529.5|3
1639375500000|2021-12-13 06:05:00|9540.5|9530.5|9540.3|9530.3|9540.8|9530.8|9540.3|9530.3|7
1639375510000|2021-12-13 06:05:10|9540.6|9530.6|9540.3|9530.3|9540.6|9530.6|9540|9530|4
1639375520000|2021-12-13 06:05:20|9540|9530|9540.5|9530.5|9540.5|9530.5|9540|9530|3
1639375530000|2021-12-13 06:05:30|9540.3|9530.3|9540|9530|9540.3|9530.3|9540|9530|2
1639375540000|2021-12-13 06:05:40|9539.8|9529.8|9540.1|9530.1|9540.1|9530.1|9538.4|9528.4|7
1639375550000|2021-12-13 06:05:50|9540.5|9530.5|9541.3|9531.3|9541.6|9531.6|9540.5|9530.5|6
1639375560000|2021-12-13 06:06:00|9541.5|9531.5|9542|9532|9542.5|9532.5|9541.5|9531.5|9
1639375570000|2021-12-13 06:06:10|9541.8|9531.8|9541.1|9531.1|9541.8|9531.8|9541.1|9531.1|3
1639375590000|2021-12-13 06:06:30|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1639375600000|2021-12-13 06:06:40|9540.3|9530.3|9538.3|9528.3|9540.8|9530.8|9538.3|9528.3|7
1639375610000|2021-12-13 06:06:50|9538.5|9528.5|9539.8|9529.8|9540|9530|9538.5|9528.5|5
1639375620000|2021-12-13 06:07:00|9540|9530|9539.5|9529.5|9540.3|9530.3|9539.3|9529.3|8
1639375630000|2021-12-13 06:07:10|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.5|9529.5|3
1639375640000|2021-12-13 06:07:20|9539.5|9529.5|9539.8|9529.8|9539.8|9529.8|9539.5|9529.5|2
1639375650000|2021-12-13 06:07:30|9539.5|9529.5|9539.9|9529.9|9539.9|9529.9|9539.5|9529.5|3
1639375660000|2021-12-13 06:07:40|9541.3|9531.3|9540.8|9530.8|9541.3|9531.3|9540.8|9530.8|2
1639375680000|2021-12-13 06:08:00|9540.4|9530.4|9541.5|9531.5|9542|9532|9540.4|9530.4|7
1639375690000|2021-12-13 06:08:10|9541.6|9531.6|9541.9|9531.9|9541.9|9531.9|9541.1|9531.1|6
1639375700000|2021-12-13 06:08:20|9542.5|9532.5|9543.5|9533.5|9544|9534|9541.9|9531.9|9
1639375710000|2021-12-13 06:08:30|9543.8|9533.8|9548.5|9538.5|9548.5|9538.5|9543.8|9533.8|13
1639375720000|2021-12-13 06:08:40|9548.8|9538.8|9546.9|9536.9|9548.8|9538.8|9546.9|9536.9|5
1639375730000|2021-12-13 06:08:50|9547|9537|9549.4|9539.4|9549.4|9539.4|9547|9537|8
1639375740000|2021-12-13 06:09:00|9549.3|9539.3|9548.5|9538.5|9550|9540|9548.4|9538.4|13
1639375750000|2021-12-13 06:09:10|9549|9539|9549|9539|9549|9539|9548.9|9538.9|3
1639375760000|2021-12-13 06:09:20|9548.6|9538.6|9548.3|9538.3|9549.6|9539.6|9548.1|9538.1|10
1639375770000|2021-12-13 06:09:30|9548.1|9538.1|9547|9537|9548.1|9538.1|9546.6|9536.6|10
1639375780000|2021-12-13 06:09:40|9547.1|9537.1|9546.4|9536.4|9547.4|9537.4|9546.4|9536.4|7
1639375790000|2021-12-13 06:09:50|9546.6|9536.6|9546.4|9536.4|9546.6|9536.6|9546.3|9536.3|8
1639375800000|2021-12-13 06:10:00|9546.6|9536.6|9548|9538|9548.3|9538.3|9546.5|9536.5|11
1639375810000|2021-12-13 06:10:10|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|9547.4|9537.4|9
1639375820000|2021-12-13 06:10:20|9547.9|9537.9|9547.6|9537.6|9547.9|9537.9|9547.4|9537.4|4
1639375830000|2021-12-13 06:10:30|9547.5|9537.5|9546.8|9536.8|9547.6|9537.6|9546.8|9536.8|4
1639375840000|2021-12-13 06:10:40|9546.5|9536.5|9546.8|9536.8|9546.8|9536.8|9546.5|9536.5|4
1639375860000|2021-12-13 06:11:00|9547.3|9537.3|9547.3|9537.3|9548|9538|9546.9|9536.9|12
1639375870000|2021-12-13 06:11:10|9547|9537|9543.1|9533.1|9547.3|9537.3|9543.1|9533.1|15
1639375880000|2021-12-13 06:11:20|9542.9|9532.9|9543.1|9533.1|9543.1|9533.1|9542.9|9532.9|2
1639375890000|2021-12-13 06:11:30|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9542.3|9532.3|8
1639375900000|2021-12-13 06:11:40|9543.8|9533.8|9542.9|9532.9|9543.8|9533.8|9542.9|9532.9|4
1639375910000|2021-12-13 06:11:50|9542.8|9532.8|9543.3|9533.3|9543.3|9533.3|9542.8|9532.8|3
1639375920000|2021-12-13 06:12:00|9543|9533|9544.1|9534.1|9544.4|9534.4|9543|9533|6
1639375930000|2021-12-13 06:12:10|9543.9|9533.9|9544.1|9534.1|9544.1|9534.1|9543.9|9533.9|2
1639375940000|2021-12-13 06:12:20|9544.4|9534.4|9546|9536|9546.3|9536.3|9544.4|9534.4|6
1639375950000|2021-12-13 06:12:30|9545.8|9535.8|9544.3|9534.3|9545.8|9535.8|9544.3|9534.3|4
1639375960000|2021-12-13 06:12:40|9544.5|9534.5|9543.8|9533.8|9545|9535|9543.8|9533.8|18
1639375970000|2021-12-13 06:12:50|9544|9534|9543.6|9533.6|9544.1|9534.1|9543.4|9533.4|8
1639375980000|2021-12-13 06:13:00|9543.4|9533.4|9543.6|9533.6|9543.6|9533.6|9543.4|9533.4|4
1639375990000|2021-12-13 06:13:10|9543.4|9533.4|9544.1|9534.1|9544.5|9534.5|9543.4|9533.4|8
1639376000000|2021-12-13 06:13:20|9544|9534|9544.3|9534.3|9544.4|9534.4|9544|9534|9
1639376010000|2021-12-13 06:13:30|9544|9534|9544.1|9534.1|9544.4|9534.4|9544|9534|4
1639376020000|2021-12-13 06:13:40|9543.9|9533.9|9543.6|9533.6|9543.9|9533.9|9543.6|9533.6|2
1639376030000|2021-12-13 06:13:50|9543.9|9533.9|9543.4|9533.4|9544.1|9534.1|9543.4|9533.4|5
1639376040000|2021-12-13 06:14:00|9543.6|9533.6|9545.5|9535.5|9545.5|9535.5|9543.1|9533.1|14
1639376050000|2021-12-13 06:14:10|9545.8|9535.8|9545.9|9535.9|9545.9|9535.9|9545.8|9535.8|2
1639376060000|2021-12-13 06:14:20|9546|9536|9544.6|9534.6|9546|9536|9544.6|9534.6|5
1639376070000|2021-12-13 06:14:30|9544.4|9534.4|9544.4|9534.4|9544.5|9534.5|9543.6|9533.6|12
1639376080000|2021-12-13 06:14:40|9544.1|9534.1|9544.3|9534.3|9544.4|9534.4|9543.9|9533.9|10
1639376090000|2021-12-13 06:14:50|9544.5|9534.5|9545.3|9535.3|9545.5|9535.5|9544.5|9534.5|5
1639376100000|2021-12-13 06:15:00|9545.1|9535.1|9544.9|9534.9|9545.3|9535.3|9544.4|9534.4|13
1639376110000|2021-12-13 06:15:10|9544.6|9534.6|9544.6|9534.6|9544.9|9534.9|9544.6|9534.6|25
1639376120000|2021-12-13 06:15:20|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|9544.6|9534.6|25
1639376130000|2021-12-13 06:15:30|9544.6|9534.6|9541.9|9531.9|9544.9|9534.9|9541.9|9531.9|14
1639376140000|2021-12-13 06:15:40|9542.1|9532.1|9542.5|9532.5|9542.8|9532.8|9542.1|9532.1|6
1639376150000|2021-12-13 06:15:50|9542.1|9532.1|9542.5|9532.5|9542.6|9532.6|9542.1|9532.1|7
1639376160000|2021-12-13 06:16:00|9542.9|9532.9|9543.4|9533.4|9543.9|9533.9|9542.9|9532.9|10
1639376170000|2021-12-13 06:16:10|9543.1|9533.1|9542.1|9532.1|9543.6|9533.6|9542.1|9532.1|11
1639376180000|2021-12-13 06:16:20|9541.9|9531.9|9541.9|9531.9|9542.5|9532.5|9541.6|9531.6|12
1639376190000|2021-12-13 06:16:30|9541.6|9531.6|9542.3|9532.3|9542.3|9532.3|9541.6|9531.6|6
1639376200000|2021-12-13 06:16:40|9542.6|9532.6|9542.8|9532.8|9543.5|9533.5|9542.6|9532.6|8
1639376210000|2021-12-13 06:16:50|9542.9|9532.9|9542.6|9532.6|9543.5|9533.5|9542.6|9532.6|4
1639376220000|2021-12-13 06:17:00|9542.4|9532.4|9542.4|9532.4|9542.6|9532.6|9542.4|9532.4|7
1639376230000|2021-12-13 06:17:10|9542.6|9532.6|9543.6|9533.6|9543.6|9533.6|9542.4|9532.4|5
1639376240000|2021-12-13 06:17:20|9543.9|9533.9|9542.3|9532.3|9543.9|9533.9|9542.3|9532.3|9
1639376250000|2021-12-13 06:17:30|9542.6|9532.6|9542.4|9532.4|9542.9|9532.9|9542.1|9532.1|10
1639376260000|2021-12-13 06:17:40|9542.1|9532.1|9542.1|9532.1|9542.3|9532.3|9542.1|9532.1|5
1639376270000|2021-12-13 06:17:50|9542.3|9532.3|9542.6|9532.6|9542.6|9532.6|9542.3|9532.3|6
1639376280000|2021-12-13 06:18:00|9542.4|9532.4|9542.1|9532.1|9542.6|9532.6|9542.1|9532.1|10
1639376290000|2021-12-13 06:18:10|9542.4|9532.4|9542.6|9532.6|9542.8|9532.8|9542.1|9532.1|7
1639376300000|2021-12-13 06:18:20|9542.3|9532.3|9542.1|9532.1|9542.3|9532.3|9541.9|9531.9|5
1639376310000|2021-12-13 06:18:30|9542.6|9532.6|9542.4|9532.4|9542.6|9532.6|9542.1|9532.1|6
1639376320000|2021-12-13 06:18:40|9542.1|9532.1|9544.6|9534.6|9544.6|9534.6|9542.1|9532.1|5
1639376330000|2021-12-13 06:18:50|9544.9|9534.9|9546|9536|9546|9536|9544.9|9534.9|9
1639376340000|2021-12-13 06:19:00|9545.8|9535.8|9546.3|9536.3|9546.3|9536.3|9545.8|9535.8|3
1639376350000|2021-12-13 06:19:10|9546.5|9536.5|9547.8|9537.8|9547.8|9537.8|9546.5|9536.5|3
1639376360000|2021-12-13 06:19:20|9548.1|9538.1|9547.1|9537.1|9548.1|9538.1|9546.9|9536.9|8
1639376370000|2021-12-13 06:19:30|9546.9|9536.9|9546.6|9536.6|9546.9|9536.9|9546.6|9536.6|2
1639376380000|2021-12-13 06:19:40|9546.4|9536.4|9546.9|9536.9|9547.1|9537.1|9545.9|9535.9|13
1639376390000|2021-12-13 06:19:50|9547.6|9537.6|9546.5|9536.5|9547.6|9537.6|9546.3|9536.3|7
1639376400000|2021-12-13 06:20:00|9546.3|9536.3|9546.5|9536.5|9546.5|9536.5|9546.3|9536.3|2
1639376410000|2021-12-13 06:20:10|9546.9|9536.9|9546.8|9536.8|9546.9|9536.9|9546.6|9536.6|4
1639376420000|2021-12-13 06:20:20|9547|9537|9547.3|9537.3|9547.5|9537.5|9547|9537|4
1639376430000|2021-12-13 06:20:30|9547.5|9537.5|9547|9537|9547.5|9537.5|9547|9537|2
1639376440000|2021-12-13 06:20:40|9546.8|9536.8|9546.5|9536.5|9546.8|9536.8|9546.3|9536.3|3
1639376450000|2021-12-13 06:20:50|9546.8|9536.8|9545.8|9535.8|9546.8|9536.8|9545.8|9535.8|6
1639376460000|2021-12-13 06:21:00|9546|9536|9546.3|9536.3|9546.3|9536.3|9546|9536|2
1639376480000|2021-12-13 06:21:20|9547|9537|9547.4|9537.4|9547.4|9537.4|9547|9537|4
1639376490000|2021-12-13 06:21:30|9547.1|9537.1|9546.8|9536.8|9547.4|9537.4|9546.8|9536.8|5
1639376500000|2021-12-13 06:21:40|9546.6|9536.6|9547.9|9537.9|9548|9538|9546.6|9536.6|6
1639376510000|2021-12-13 06:21:50|9548|9538|9548.4|9538.4|9548.4|9538.4|9547.9|9537.9|7
1639376520000|2021-12-13 06:22:00|9548.1|9538.1|9549.5|9539.5|9549.6|9539.6|9547.6|9537.6|12
1639376530000|2021-12-13 06:22:10|9550|9540|9549.8|9539.8|9550|9540|9549.8|9539.8|2
1639376540000|2021-12-13 06:22:20|9549.5|9539.5|9549.8|9539.8|9550|9540|9549.5|9539.5|4
1639376550000|2021-12-13 06:22:30|9549.9|9539.9|9550.4|9540.4|9550.4|9540.4|9549.9|9539.9|4
1639376560000|2021-12-13 06:22:40|9550.1|9540.1|9550|9540|9550.1|9540.1|9549.8|9539.8|4
1639376580000|2021-12-13 06:23:00|9550.1|9540.1|9550.4|9540.4|9550.4|9540.4|9550.1|9540.1|4
1639376590000|2021-12-13 06:23:10|9550.1|9540.1|9550.4|9540.4|9550.4|9540.4|9550.1|9540.1|2
1639376610000|2021-12-13 06:23:30|9550|9540|9550|9540|9550|9540|9550|9540|1
1639376620000|2021-12-13 06:23:40|9550.4|9540.4|9550.4|9540.4|9550.4|9540.4|9550.4|9540.4|1
1639376630000|2021-12-13 06:23:50|9550.1|9540.1|9550.4|9540.4|9550.4|9540.4|9550.1|9540.1|4
1639376640000|2021-12-13 06:24:00|9550.3|9540.3|9549.6|9539.6|9550.4|9540.4|9549.4|9539.4|11
1639376650000|2021-12-13 06:24:10|9550|9540|9550.3|9540.3|9550.3|9540.3|9549.9|9539.9|3
1639376670000|2021-12-13 06:24:30|9550.5|9540.5|9549.3|9539.3|9550.5|9540.5|9549.3|9539.3|3
1639376680000|2021-12-13 06:24:40|9550.3|9540.3|9550.5|9540.5|9550.5|9540.5|9550.3|9540.3|2
1639376690000|2021-12-13 06:24:50|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|1
1639376700000|2021-12-13 06:25:00|9550.5|9540.5|9552.4|9542.4|9552.4|9542.4|9550.5|9540.5|5
1639376710000|2021-12-13 06:25:10|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1639376720000|2021-12-13 06:25:20|9552.3|9542.3|9552.3|9542.3|9552.5|9542.5|9552.3|9542.3|3
1639376730000|2021-12-13 06:25:30|9552.5|9542.5|9552.1|9542.1|9552.5|9542.5|9552.1|9542.1|2
1639376740000|2021-12-13 06:25:40|9552.5|9542.5|9553.9|9543.9|9554.1|9544.1|9552.5|9542.5|12
1639376750000|2021-12-13 06:25:50|9554|9544|9554.3|9544.3|9554.5|9544.5|9554|9544|3
1639376770000|2021-12-13 06:26:10|9554|9544|9553|9543|9554|9544|9552.8|9542.8|7
1639376780000|2021-12-13 06:26:20|9553.3|9543.3|9553.5|9543.5|9554|9544|9553.3|9543.3|4
1639376790000|2021-12-13 06:26:30|9553.3|9543.3|9553.5|9543.5|9553.5|9543.5|9553|9543|6
1639376800000|2021-12-13 06:26:40|9553.3|9543.3|9552.9|9542.9|9553.3|9543.3|9552.9|9542.9|3
1639376810000|2021-12-13 06:26:50|9552.6|9542.6|9552.8|9542.8|9552.8|9542.8|9552.3|9542.3|6
1639376820000|2021-12-13 06:27:00|9553|9543|9552.8|9542.8|9553|9543|9552.8|9542.8|2
1639376830000|2021-12-13 06:27:10|9552.3|9542.3|9552|9542|9552.3|9542.3|9552|9542|2
1639376850000|2021-12-13 06:27:30|9553|9543|9552.3|9542.3|9553.3|9543.3|9552.3|9542.3|4
1639376860000|2021-12-13 06:27:40|9552|9542|9551.8|9541.8|9552|9542|9551.8|9541.8|2
1639376870000|2021-12-13 06:27:50|9551.5|9541.5|9550.9|9540.9|9551.5|9541.5|9550.4|9540.4|5
1639376880000|2021-12-13 06:28:00|9550.5|9540.5|9551.1|9541.1|9551.3|9541.3|9550.5|9540.5|8
1639376890000|2021-12-13 06:28:10|9550.8|9540.8|9549.9|9539.9|9550.8|9540.8|9549.6|9539.6|4
1639376900000|2021-12-13 06:28:20|9550.1|9540.1|9550.1|9540.1|9550.8|9540.8|9550.1|9540.1|3
1639376910000|2021-12-13 06:28:30|9549.9|9539.9|9548.1|9538.1|9549.9|9539.9|9548.1|9538.1|5
1639376920000|2021-12-13 06:28:40|9547.9|9537.9|9546.6|9536.6|9548|9538|9546.6|9536.6|12
1639376930000|2021-12-13 06:28:50|9546.9|9536.9|9546.6|9536.6|9547.1|9537.1|9546.6|9536.6|8
1639376940000|2021-12-13 06:29:00|9546.9|9536.9|9547.6|9537.6|9547.6|9537.6|9546.9|9536.9|4
1639376950000|2021-12-13 06:29:10|9547.8|9537.8|9546.9|9536.9|9548.4|9538.4|9546.9|9536.9|10
1639376960000|2021-12-13 06:29:20|9546.6|9536.6|9546.9|9536.9|9546.9|9536.9|9546.6|9536.6|2
1639376970000|2021-12-13 06:29:30|9546.6|9536.6|9547.3|9537.3|9547.4|9537.4|9546.6|9536.6|3
1639376980000|2021-12-13 06:29:40|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|1
1639376990000|2021-12-13 06:29:50|9547|9537|9547.9|9537.9|9548.1|9538.1|9546.9|9536.9|7
1639377000000|2021-12-13 06:30:00|9547.4|9537.4|9548.8|9538.8|9549|9539|9547.4|9537.4|13
1639377010000|2021-12-13 06:30:10|9549.1|9539.1|9546.9|9536.9|9549.1|9539.1|9546.6|9536.6|12
1639377020000|2021-12-13 06:30:20|9546.6|9536.6|9545.9|9535.9|9546.6|9536.6|9545.6|9535.6|3
1639377030000|2021-12-13 06:30:30|9546.4|9536.4|9546.6|9536.6|9546.9|9536.9|9545.9|9535.9|14
1639377040000|2021-12-13 06:30:40|9546.4|9536.4|9546.4|9536.4|9547.1|9537.1|9546.3|9536.3|21
1639377050000|2021-12-13 06:30:50|9546.1|9536.1|9545.6|9535.6|9546.8|9536.8|9544.5|9534.5|14
1639377060000|2021-12-13 06:31:00|9545.4|9535.4|9544.9|9534.9|9546|9536|9544.6|9534.6|12
1639377070000|2021-12-13 06:31:10|9544.6|9534.6|9544.6|9534.6|9544.9|9534.9|9544.4|9534.4|13
1639377080000|2021-12-13 06:31:20|9544.9|9534.9|9549.1|9539.1|9549.6|9539.6|9544.6|9534.6|13
1639377090000|2021-12-13 06:31:30|9549.5|9539.5|9547.8|9537.8|9549.5|9539.5|9547.8|9537.8|6
1639377100000|2021-12-13 06:31:40|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9547.3|9537.3|4
1639377110000|2021-12-13 06:31:50|9546.9|9536.9|9546.6|9536.6|9547.3|9537.3|9546.6|9536.6|6
1639377130000|2021-12-13 06:32:10|9546.8|9536.8|9546.8|9536.8|9546.9|9536.9|9546.6|9536.6|5
1639377140000|2021-12-13 06:32:20|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|1
1639377150000|2021-12-13 06:32:30|9546.8|9536.8|9547.3|9537.3|9547.5|9537.5|9546.5|9536.5|7
1639377160000|2021-12-13 06:32:40|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|1
1639377170000|2021-12-13 06:32:50|9546.4|9536.4|9546.5|9536.5|9546.5|9536.5|9546.4|9536.4|6
1639377180000|2021-12-13 06:33:00|9546.8|9536.8|9546.5|9536.5|9546.8|9536.8|9546.5|9536.5|4
1639377190000|2021-12-13 06:33:10|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1639377200000|2021-12-13 06:33:20|9546.1|9536.1|9546.3|9536.3|9546.3|9536.3|9546.1|9536.1|2
1639377230000|2021-12-13 06:33:50|9546.1|9536.1|9546.3|9536.3|9546.5|9536.5|9546.1|9536.1|4
1639377240000|2021-12-13 06:34:00|9546|9536|9546.1|9536.1|9546.3|9536.3|9546|9536|5
1639377250000|2021-12-13 06:34:10|9546.3|9536.3|9546.1|9536.1|9546.3|9536.3|9546.1|9536.1|8
1639377260000|2021-12-13 06:34:20|9545.8|9535.8|9542.9|9532.9|9545.8|9535.8|9542.9|9532.9|10
1639377270000|2021-12-13 06:34:30|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|1
1639377280000|2021-12-13 06:34:40|9542.3|9532.3|9542.3|9532.3|9542.5|9532.5|9542.3|9532.3|3
1639377290000|2021-12-13 06:34:50|9542.1|9532.1|9541.8|9531.8|9543|9533|9541|9531|10
1639377300000|2021-12-13 06:35:00|9542|9532|9541.4|9531.4|9542|9532|9541.4|9531.4|5
1639377310000|2021-12-13 06:35:10|9541|9531|9541.6|9531.6|9542.1|9532.1|9541|9531|6
1639377320000|2021-12-13 06:35:20|9541.4|9531.4|9541.6|9531.6|9541.6|9531.6|9541.4|9531.4|2
1639377330000|2021-12-13 06:35:30|9541.4|9531.4|9540.6|9530.6|9541.4|9531.4|9540.5|9530.5|9
1639377340000|2021-12-13 06:35:40|9541.3|9531.3|9541|9531|9541.4|9531.4|9540.9|9530.9|5
1639377350000|2021-12-13 06:35:50|9541.4|9531.4|9539.6|9529.6|9542.4|9532.4|9539.3|9529.3|12
1639377360000|2021-12-13 06:36:00|9539.4|9529.4|9539.8|9529.8|9540.3|9530.3|9539.4|9529.4|11
1639377370000|2021-12-13 06:36:10|9539.5|9529.5|9539|9529|9539.5|9529.5|9539|9529|5
1639377390000|2021-12-13 06:36:30|9539.4|9529.4|9539.1|9529.1|9539.4|9529.4|9539.1|9529.1|2
1639377400000|2021-12-13 06:36:40|9539.8|9529.8|9539.5|9529.5|9539.8|9529.8|9539.5|9529.5|2
1639377410000|2021-12-13 06:36:50|9540|9530|9539.8|9529.8|9540.5|9530.5|9539.8|9529.8|11
1639377420000|2021-12-13 06:37:00|9540|9530|9539.5|9529.5|9540|9530|9539.5|9529.5|5
1639377430000|2021-12-13 06:37:10|9539.3|9529.3|9539.1|9529.1|9539.3|9529.3|9538.8|9528.8|5
1639377440000|2021-12-13 06:37:20|9538.9|9528.9|9539.4|9529.4|9539.4|9529.4|9538.9|9528.9|3
1639377450000|2021-12-13 06:37:30|9539.3|9529.3|9539.1|9529.1|9539.3|9529.3|9539|9529|3
1639377460000|2021-12-13 06:37:40|9537.5|9527.5|9538.1|9528.1|9538.1|9528.1|9537.5|9527.5|11
1639377470000|2021-12-13 06:37:50|9537.5|9527.5|9539.8|9529.8|9539.9|9529.9|9537|9527|9
1639377480000|2021-12-13 06:38:00|9539.6|9529.6|9538.8|9528.8|9539.6|9529.6|9538.8|9528.8|3
1639377490000|2021-12-13 06:38:10|9538.5|9528.5|9537.8|9527.8|9538.5|9528.5|9537|9527|9
1639377520000|2021-12-13 06:38:40|9537.5|9527.5|9537.8|9527.8|9537.8|9527.8|9537.5|9527.5|2
1639377530000|2021-12-13 06:38:50|9537.5|9527.5|9537.8|9527.8|9537.8|9527.8|9537.5|9527.5|2
1639377540000|2021-12-13 06:39:00|9537.5|9527.5|9537.4|9527.4|9537.8|9527.8|9537.4|9527.4|8
1639377550000|2021-12-13 06:39:10|9537.5|9527.5|9538.1|9528.1|9538.1|9528.1|9537.5|9527.5|6
1639377560000|2021-12-13 06:39:20|9538.4|9528.4|9538.6|9528.6|9538.6|9528.6|9538.4|9528.4|2
1639377570000|2021-12-13 06:39:30|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|1
1639377580000|2021-12-13 06:39:40|9538.3|9528.3|9538|9528|9538.3|9528.3|9537.8|9527.8|10
1639377590000|2021-12-13 06:39:50|9537.8|9527.8|9537.3|9527.3|9537.8|9527.8|9537.3|9527.3|2
1639377600000|2021-12-13 06:40:00|9537.5|9527.5|9537.8|9527.8|9537.8|9527.8|9537.5|9527.5|2
1639377610000|2021-12-13 06:40:10|9537.5|9527.5|9537|9527|9537.5|9527.5|9537|9527|5
1639377620000|2021-12-13 06:40:20|9537.3|9527.3|9536.5|9526.5|9537.3|9527.3|9535.9|9525.9|10
1639377630000|2021-12-13 06:40:30|9536.8|9526.8|9536.6|9526.6|9536.8|9526.8|9536.5|9526.5|4
1639377640000|2021-12-13 06:40:40|9536.8|9526.8|9537.8|9527.8|9537.8|9527.8|9536.5|9526.5|9
1639377650000|2021-12-13 06:40:50|9537.5|9527.5|9537.8|9527.8|9537.8|9527.8|9537|9527|6
1639377670000|2021-12-13 06:41:10|9537.5|9527.5|9537.5|9527.5|9538|9528|9537.5|9527.5|9
1639377680000|2021-12-13 06:41:20|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9536.9|9526.9|13
1639377690000|2021-12-13 06:41:30|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|4
1639377700000|2021-12-13 06:41:40|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537|9527|7
1639377710000|2021-12-13 06:41:50|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537|9527|4
1639377720000|2021-12-13 06:42:00|9538|9528|9537.3|9527.3|9538|9528|9537.3|9527.3|8
1639377730000|2021-12-13 06:42:10|9537.5|9527.5|9536.1|9526.1|9537.5|9527.5|9536.1|9526.1|5
1639377740000|2021-12-13 06:42:20|9536.5|9526.5|9536.8|9526.8|9537.3|9527.3|9536.5|9526.5|6
1639377750000|2021-12-13 06:42:30|9536.5|9526.5|9537.5|9527.5|9537.5|9527.5|9536.5|9526.5|7
1639377760000|2021-12-13 06:42:40|9537.6|9527.6|9537.5|9527.5|9537.6|9527.6|9537.5|9527.5|2
1639377770000|2021-12-13 06:42:50|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1639377780000|2021-12-13 06:43:00|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1639377790000|2021-12-13 06:43:10|9538|9528|9537.5|9527.5|9538|9528|9537.5|9527.5|2
1639377800000|2021-12-13 06:43:20|9537.1|9527.1|9537.5|9527.5|9537.5|9527.5|9537.1|9527.1|2
1639377810000|2021-12-13 06:43:30|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1639377820000|2021-12-13 06:43:40|9537|9527|9537|9527|9537|9527|9537|9527|1
1639377840000|2021-12-13 06:44:00|9537.3|9527.3|9537.9|9527.9|9537.9|9527.9|9537.3|9527.3|2
1639377850000|2021-12-13 06:44:10|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|2
1639377860000|2021-12-13 06:44:20|9537.6|9527.6|9538.4|9528.4|9538.6|9528.6|9537.6|9527.6|3
1639377870000|2021-12-13 06:44:30|9538.5|9528.5|9539.4|9529.4|9539.6|9529.6|9538.5|9528.5|4
1639377880000|2021-12-13 06:44:40|9538.9|9528.9|9539|9529|9539.3|9529.3|9538.9|9528.9|3
1639377890000|2021-12-13 06:44:50|9538.8|9528.8|9538.6|9528.6|9539.4|9529.4|9538.6|9528.6|5
1639377900000|2021-12-13 06:45:00|9538.5|9528.5|9541.4|9531.4|9541.6|9531.6|9538.5|9528.5|10
1639377920000|2021-12-13 06:45:20|9541.6|9531.6|9542.4|9532.4|9542.9|9532.9|9541.6|9531.6|6
1639377930000|2021-12-13 06:45:30|9542.5|9532.5|9541.6|9531.6|9542.5|9532.5|9541.6|9531.6|6
1639377940000|2021-12-13 06:45:40|9541.4|9531.4|9540.6|9530.6|9541.4|9531.4|9540.1|9530.1|6
1639377950000|2021-12-13 06:45:50|9540.4|9530.4|9540|9530|9540.4|9530.4|9539.8|9529.8|5
1639377960000|2021-12-13 06:46:00|9540.3|9530.3|9541.1|9531.1|9541.1|9531.1|9540.3|9530.3|6
1639377970000|2021-12-13 06:46:10|9540.8|9530.8|9540.4|9530.4|9540.8|9530.8|9540.4|9530.4|5
1639377990000|2021-12-13 06:46:30|9540.1|9530.1|9540.3|9530.3|9540.3|9530.3|9540.1|9530.1|2
1639378000000|2021-12-13 06:46:40|9539.9|9529.9|9540.5|9530.5|9541.1|9531.1|9539.9|9529.9|9
1639378010000|2021-12-13 06:46:50|9541|9531|9541.1|9531.1|9541.1|9531.1|9541|9531|2
1639378020000|2021-12-13 06:47:00|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|1
1639378030000|2021-12-13 06:47:10|9539.6|9529.6|9539.5|9529.5|9539.6|9529.6|9539.1|9529.1|3
1639378040000|2021-12-13 06:47:20|9539.1|9529.1|9539|9529|9539.1|9529.1|9538.8|9528.8|4
1639378060000|2021-12-13 06:47:40|9538.6|9528.6|9538|9528|9538.6|9528.6|9537.9|9527.9|3
1639378070000|2021-12-13 06:47:50|9538.3|9528.3|9539.3|9529.3|9539.9|9529.9|9538.3|9528.3|8
1639378080000|2021-12-13 06:48:00|9539.8|9529.8|9539.8|9529.8|9540.1|9530.1|9539.8|9529.8|3
1639378090000|2021-12-13 06:48:10|9539.5|9529.5|9539.8|9529.8|9539.8|9529.8|9539.5|9529.5|6
1639378100000|2021-12-13 06:48:20|9540.3|9530.3|9541.1|9531.1|9541.8|9531.8|9540.3|9530.3|8
1639378110000|2021-12-13 06:48:30|9540.9|9530.9|9540.5|9530.5|9540.9|9530.9|9540.3|9530.3|3
1639378120000|2021-12-13 06:48:40|9540.3|9530.3|9540.3|9530.3|9540.5|9530.5|9540.3|9530.3|5
1639378130000|2021-12-13 06:48:50|9540.5|9530.5|9539.4|9529.4|9540.5|9530.5|9539.4|9529.4|8
1639378140000|2021-12-13 06:49:00|9539|9529|9538.1|9528.1|9539|9529|9537.8|9527.8|6
1639378150000|2021-12-13 06:49:10|9538.5|9528.5|9539.1|9529.1|9540.6|9530.6|9538.5|9528.5|14
1639378160000|2021-12-13 06:49:20|9539.3|9529.3|9539.9|9529.9|9540|9530|9539.3|9529.3|4
1639378170000|2021-12-13 06:49:30|9540|9530|9539.6|9529.6|9540|9530|9539|9529|5
1639378180000|2021-12-13 06:49:40|9539.4|9529.4|9539.8|9529.8|9539.8|9529.8|9539.4|9529.4|7
1639378190000|2021-12-13 06:49:50|9540.3|9530.3|9539.1|9529.1|9540.3|9530.3|9538.8|9528.8|14
1639378200000|2021-12-13 06:50:00|9539.4|9529.4|9539.1|9529.1|9539.4|9529.4|9538.4|9528.4|13
1639378210000|2021-12-13 06:50:10|9539.6|9529.6|9540.5|9530.5|9540.5|9530.5|9539|9529|5
1639378220000|2021-12-13 06:50:20|9540.3|9530.3|9540.5|9530.5|9540.5|9530.5|9539.8|9529.8|6
1639378230000|2021-12-13 06:50:30|9540.1|9530.1|9540|9530|9540.1|9530.1|9538.9|9528.9|16
1639378240000|2021-12-13 06:50:40|9540.3|9530.3|9540.3|9530.3|9540.5|9530.5|9540.3|9530.3|3
1639378260000|2021-12-13 06:51:00|9540|9530|9541.1|9531.1|9541.1|9531.1|9540|9530|15
1639378270000|2021-12-13 06:51:10|9541.5|9531.5|9541.1|9531.1|9542.1|9532.1|9540.8|9530.8|18
1639378280000|2021-12-13 06:51:20|9540.9|9530.9|9541|9531|9541.4|9531.4|9540.8|9530.8|9
1639378290000|2021-12-13 06:51:30|9540.9|9530.9|9541.6|9531.6|9541.6|9531.6|9540.8|9530.8|25
1639378300000|2021-12-13 06:51:40|9540.8|9530.8|9541.6|9531.6|9541.6|9531.6|9540.8|9530.8|9
1639378310000|2021-12-13 06:51:50|9540.8|9530.8|9542|9532|9542.1|9532.1|9540.8|9530.8|10
1639378320000|2021-12-13 06:52:00|9541.8|9531.8|9541.8|9531.8|9542|9532|9541|9531|28
1639378330000|2021-12-13 06:52:10|9541.6|9531.6|9541.8|9531.8|9543.3|9533.3|9541.6|9531.6|15
1639378340000|2021-12-13 06:52:20|9541.3|9531.3|9541.5|9531.5|9541.8|9531.8|9541.1|9531.1|13
1639378350000|2021-12-13 06:52:30|9541.3|9531.3|9541.5|9531.5|9541.8|9531.8|9541.3|9531.3|3
1639378360000|2021-12-13 06:52:40|9541.8|9531.8|9541.8|9531.8|9542.1|9532.1|9541.8|9531.8|4
1639378370000|2021-12-13 06:52:50|9542|9532|9543.5|9533.5|9543.8|9533.8|9541.9|9531.9|10
1639378380000|2021-12-13 06:53:00|9543.8|9533.8|9542.5|9532.5|9543.8|9533.8|9542.4|9532.4|15
1639378400000|2021-12-13 06:53:20|9542.3|9532.3|9542.6|9532.6|9543.6|9533.6|9542.1|9532.1|6
1639378410000|2021-12-13 06:53:30|9542.8|9532.8|9542.9|9532.9|9542.9|9532.9|9542.4|9532.4|3
1639378420000|2021-12-13 06:53:40|9542.1|9532.1|9542.4|9532.4|9543.3|9533.3|9541.9|9531.9|10
1639378430000|2021-12-13 06:53:50|9542.6|9532.6|9542.6|9532.6|9542.8|9532.8|9542.1|9532.1|6
1639378440000|2021-12-13 06:54:00|9542.3|9532.3|9545.8|9535.8|9546|9536|9540.6|9530.6|13
1639378450000|2021-12-13 06:54:10|9546.4|9536.4|9545.9|9535.9|9547|9537|9545.9|9535.9|6
1639378460000|2021-12-13 06:54:20|9545.5|9535.5|9545.8|9535.8|9547.3|9537.3|9545.4|9535.4|21
1639378470000|2021-12-13 06:54:30|9545.6|9535.6|9545.1|9535.1|9545.6|9535.6|9544.1|9534.1|13
1639378480000|2021-12-13 06:54:40|9544.9|9534.9|9545.8|9535.8|9545.8|9535.8|9544.9|9534.9|3
1639378500000|2021-12-13 06:55:00|9545.6|9535.6|9543.9|9533.9|9545.6|9535.6|9543.8|9533.8|7
1639378510000|2021-12-13 06:55:10|9543.6|9533.6|9543.8|9533.8|9545.1|9535.1|9543.4|9533.4|13
1639378520000|2021-12-13 06:55:20|9544|9534|9545.4|9535.4|9545.4|9535.4|9543.5|9533.5|10
1639378530000|2021-12-13 06:55:30|9545.3|9535.3|9548.9|9538.9|9548.9|9538.9|9544.8|9534.8|13
1639378540000|2021-12-13 06:55:40|9548.4|9538.4|9549.5|9539.5|9549.5|9539.5|9547.9|9537.9|7
1639378550000|2021-12-13 06:55:50|9549|9539|9549.9|9539.9|9550.6|9540.6|9549|9539|16
1639378560000|2021-12-13 06:56:00|9550.4|9540.4|9549.4|9539.4|9550.5|9540.5|9549.1|9539.1|16
1639378570000|2021-12-13 06:56:10|9549.1|9539.1|9547.8|9537.8|9549.1|9539.1|9547.8|9537.8|6
1639378580000|2021-12-13 06:56:20|9548.1|9538.1|9547.9|9537.9|9549|9539|9547.9|9537.9|9
1639378590000|2021-12-13 06:56:30|9548|9538|9547.8|9537.8|9548.1|9538.1|9547.5|9537.5|10
1639378600000|2021-12-13 06:56:40|9548|9538|9547.5|9537.5|9548|9538|9547.5|9537.5|3
1639378610000|2021-12-13 06:56:50|9547.8|9537.8|9549|9539|9549.3|9539.3|9547.6|9537.6|10
1639378620000|2021-12-13 06:57:00|9549.3|9539.3|9549.3|9539.3|9550.3|9540.3|9547.9|9537.9|24
1639378630000|2021-12-13 06:57:10|9548.9|9538.9|9549.5|9539.5|9549.8|9539.8|9548.9|9538.9|8
1639378640000|2021-12-13 06:57:20|9549|9539|9549.3|9539.3|9549.3|9539.3|9548.5|9538.5|7
1639378650000|2021-12-13 06:57:30|9549.1|9539.1|9549|9539|9550.4|9540.4|9548.8|9538.8|9
1639378660000|2021-12-13 06:57:40|9548.8|9538.8|9547.9|9537.9|9549|9539|9547.9|9537.9|8
1639378670000|2021-12-13 06:57:50|9547.6|9537.6|9547.5|9537.5|9547.6|9537.6|9546.4|9536.4|9
1639378680000|2021-12-13 06:58:00|9547.3|9537.3|9546.9|9536.9|9547.5|9537.5|9545.9|9535.9|23
1639378690000|2021-12-13 06:58:10|9546|9536|9545.4|9535.4|9546.3|9536.3|9545.4|9535.4|5
1639378700000|2021-12-13 06:58:20|9545.8|9535.8|9545.9|9535.9|9546.5|9536.5|9545.3|9535.3|16
1639378710000|2021-12-13 06:58:30|9546.3|9536.3|9545.5|9535.5|9546.3|9536.3|9544.9|9534.9|9
1639378720000|2021-12-13 06:58:40|9545.8|9535.8|9546.9|9536.9|9546.9|9536.9|9545.8|9535.8|5
1639378730000|2021-12-13 06:58:50|9547.3|9537.3|9547.5|9537.5|9548|9538|9547.3|9537.3|5
1639378740000|2021-12-13 06:59:00|9547.1|9537.1|9546.4|9536.4|9547.1|9537.1|9546.3|9536.3|15
1639378750000|2021-12-13 06:59:10|9546.6|9536.6|9546.5|9536.5|9547.1|9537.1|9546.3|9536.3|10
1639378760000|2021-12-13 06:59:20|9546.8|9536.8|9547.1|9537.1|9547.1|9537.1|9546.6|9536.6|4
1639378770000|2021-12-13 06:59:30|9546.9|9536.9|9550.1|9540.1|9550.1|9540.1|9546.5|9536.5|11
1639378780000|2021-12-13 06:59:40|9549.8|9539.8|9551.1|9541.1|9551.5|9541.5|9549.8|9539.8|8
1639378790000|2021-12-13 06:59:50|9550.9|9540.9|9550.5|9540.5|9551.1|9541.1|9549.5|9539.5|15
1639378800000|2021-12-13 07:00:00|9550.1|9540.1|9551.8|9541.8|9552|9542|9549.6|9539.6|5
1639378810000|2021-12-13 07:00:10|9552|9542|9552.3|9542.3|9552.3|9542.3|9552|9542|4
1639378820000|2021-12-13 07:00:20|9552|9542|9552.6|9542.6|9552.9|9542.9|9552|9542|4
1639378830000|2021-12-13 07:00:30|9552.4|9542.4|9551.3|9541.3|9552.4|9542.4|9551.3|9541.3|6
1639378840000|2021-12-13 07:00:40|9551|9541|9551.9|9541.9|9552.1|9542.1|9551|9541|3
1639378850000|2021-12-13 07:00:50|9552.1|9542.1|9550.4|9540.4|9552.1|9542.1|9550.4|9540.4|5
1639378860000|2021-12-13 07:01:00|9550|9540|9549.6|9539.6|9550|9540|9549.4|9539.4|7
1639378870000|2021-12-13 07:01:10|9550.1|9540.1|9549.9|9539.9|9550.1|9540.1|9549.9|9539.9|2
1639378880000|2021-12-13 07:01:20|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|1
1639378890000|2021-12-13 07:01:30|9549.4|9539.4|9549.4|9539.4|9549.4|9539.4|9549.4|9539.4|1
1639378900000|2021-12-13 07:01:40|9548|9538|9546.1|9536.1|9548|9538|9546.1|9536.1|5
1639378920000|2021-12-13 07:02:00|9546.3|9536.3|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|5
1639378930000|2021-12-13 07:02:10|9546.5|9536.5|9547|9537|9547|9537|9546.3|9536.3|4
1639378940000|2021-12-13 07:02:20|9547.4|9537.4|9549.1|9539.1|9549.1|9539.1|9547.4|9537.4|2
1639378950000|2021-12-13 07:02:30|9549.4|9539.4|9549.5|9539.5|9549.5|9539.5|9549.4|9539.4|2
1639378960000|2021-12-13 07:02:40|9549.3|9539.3|9548.8|9538.8|9549.3|9539.3|9548.3|9538.3|4
1639378970000|2021-12-13 07:02:50|9549|9539|9547.6|9537.6|9549|9539|9547.6|9537.6|6
1639378980000|2021-12-13 07:03:00|9547.4|9537.4|9547.4|9537.4|9547.4|9537.4|9547.4|9537.4|1
1639378990000|2021-12-13 07:03:10|9547.3|9537.3|9546.8|9536.8|9547.5|9537.5|9546.8|9536.8|3
1639379010000|2021-12-13 07:03:30|9547.1|9537.1|9546.1|9536.1|9547.1|9537.1|9545.9|9535.9|5
1639379020000|2021-12-13 07:03:40|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.3|9534.3|4
1639379030000|2021-12-13 07:03:50|9545.1|9535.1|9548.1|9538.1|9548.1|9538.1|9545.1|9535.1|3
1639379040000|2021-12-13 07:04:00|9548.5|9538.5|9549.4|9539.4|9549.4|9539.4|9548.5|9538.5|2
1639379060000|2021-12-13 07:04:20|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|1
1639379070000|2021-12-13 07:04:30|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|1
1639379090000|2021-12-13 07:04:50|9550|9540|9552.4|9542.4|9552.4|9542.4|9550|9540|3
1639379100000|2021-12-13 07:05:00|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|1
1639379110000|2021-12-13 07:05:10|9553|9543|9553|9543|9553.4|9543.4|9553|9543|6
1639379170000|2021-12-13 07:06:10|9552.9|9542.9|9551.1|9541.1|9552.9|9542.9|9550.9|9540.9|3
1639379190000|2021-12-13 07:06:30|9550.9|9540.9|9550.9|9540.9|9550.9|9540.9|9550.6|9540.6|3
1639379200000|2021-12-13 07:06:40|9550.6|9540.6|9550.8|9540.8|9550.8|9540.8|9550.6|9540.6|2
1639379210000|2021-12-13 07:06:50|9550.6|9540.6|9550.6|9540.6|9550.6|9540.6|9550.6|9540.6|1
1639379220000|2021-12-13 07:07:00|9550.4|9540.4|9550.5|9540.5|9550.5|9540.5|9550.4|9540.4|2
1639379230000|2021-12-13 07:07:10|9550.4|9540.4|9550.6|9540.6|9550.6|9540.6|9550.4|9540.4|2
1639379240000|2021-12-13 07:07:20|9549.9|9539.9|9548.9|9538.9|9549.9|9539.9|9548.9|9538.9|3
1639379250000|2021-12-13 07:07:30|9549|9539|9549|9539|9549|9539|9549|9539|1
1639379280000|2021-12-13 07:08:00|9549.3|9539.3|9549.5|9539.5|9549.5|9539.5|9549.3|9539.3|2
1639379300000|2021-12-13 07:08:20|9549.4|9539.4|9549.4|9539.4|9549.4|9539.4|9549.4|9539.4|1
1639379340000|2021-12-13 07:09:00|9549.1|9539.1|9546.6|9536.6|9549.1|9539.1|9546.6|9536.6|3
1639379360000|2021-12-13 07:09:20|9546.3|9536.3|9544.6|9534.6|9546.3|9536.3|9544.3|9534.3|8
1639379370000|2021-12-13 07:09:30|9545|9535|9545.3|9535.3|9545.3|9535.3|9545|9535|2
1639379380000|2021-12-13 07:09:40|9545.5|9535.5|9548|9538|9548|9538|9545.3|9535.3|4
1639379400000|2021-12-13 07:10:00|9547.8|9537.8|9553.1|9543.1|9553.3|9543.3|9547.1|9537.1|7
1639379410000|2021-12-13 07:10:10|9553.5|9543.5|9559.4|9549.4|9560.3|9550.3|9553.5|9543.5|12
1639379430000|2021-12-13 07:10:30|9559.6|9549.6|9559.3|9549.3|9559.8|9549.8|9559.3|9549.3|4
1639379450000|2021-12-13 07:10:50|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|1
1639379460000|2021-12-13 07:11:00|9560|9550|9559.9|9549.9|9560|9550|9559.9|9549.9|2
1639379470000|2021-12-13 07:11:10|9560|9550|9559.8|9549.8|9560|9550|9559.8|9549.8|3
1639379480000|2021-12-13 07:11:20|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|1
1639379490000|2021-12-13 07:11:30|9559.1|9549.1|9558.5|9548.5|9559.1|9549.1|9558.3|9548.3|3
1639379500000|2021-12-13 07:11:40|9559|9549|9559|9549|9559.1|9549.1|9558.3|9548.3|6
1639379510000|2021-12-13 07:11:50|9558.8|9548.8|9559.1|9549.1|9559.1|9549.1|9558.8|9548.8|6
1639379520000|2021-12-13 07:12:00|9558.9|9548.9|9558.4|9548.4|9558.9|9548.9|9556.6|9546.6|9
1639379530000|2021-12-13 07:12:10|9557.8|9547.8|9557.6|9547.6|9557.9|9547.9|9557.3|9547.3|4
1639379540000|2021-12-13 07:12:20|9556.9|9546.9|9557.9|9547.9|9557.9|9547.9|9556.9|9546.9|3
1639379550000|2021-12-13 07:12:30|9557.6|9547.6|9557.1|9547.1|9557.6|9547.6|9557.1|9547.1|3
1639379560000|2021-12-13 07:12:40|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|1
1639379570000|2021-12-13 07:12:50|9555.6|9545.6|9555.6|9545.6|9556.1|9546.1|9555.6|9545.6|4
1639379580000|2021-12-13 07:13:00|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|1
1639379590000|2021-12-13 07:13:10|9555|9545|9555.8|9545.8|9555.8|9545.8|9555|9545|2
1639379600000|2021-12-13 07:13:20|9555.9|9545.9|9555.6|9545.6|9555.9|9545.9|9555.6|9545.6|2
1639379610000|2021-12-13 07:13:30|9555.4|9545.4|9555.5|9545.5|9555.5|9545.5|9555.3|9545.3|6
1639379620000|2021-12-13 07:13:40|9555.3|9545.3|9555.3|9545.3|9555.3|9545.3|9555.3|9545.3|1
1639379630000|2021-12-13 07:13:50|9555.5|9545.5|9554.6|9544.6|9555.5|9545.5|9554.1|9544.1|7
1639379640000|2021-12-13 07:14:00|9554.3|9544.3|9554.8|9544.8|9554.8|9544.8|9554.1|9544.1|4
1639379650000|2021-12-13 07:14:10|9555.5|9545.5|9555.1|9545.1|9555.8|9545.8|9555.1|9545.1|7
1639379660000|2021-12-13 07:14:20|9554|9544|9554.6|9544.6|9554.9|9544.9|9554|9544|3
1639379670000|2021-12-13 07:14:30|9554.4|9544.4|9554.8|9544.8|9554.8|9544.8|9554.1|9544.1|5
1639379680000|2021-12-13 07:14:40|9555|9545|9553.9|9543.9|9555|9545|9553.4|9543.4|5
1639379690000|2021-12-13 07:14:50|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|1
1639379700000|2021-12-13 07:15:00|9553.5|9543.5|9553.3|9543.3|9554|9544|9553.3|9543.3|11
1639379710000|2021-12-13 07:15:10|9553.6|9543.6|9554|9544|9554.3|9544.3|9553.3|9543.3|6
1639379740000|2021-12-13 07:15:40|9553.3|9543.3|9554|9544|9554.5|9544.5|9553.3|9543.3|5
1639379760000|2021-12-13 07:16:00|9553.4|9543.4|9554|9544|9554.3|9544.3|9553.1|9543.1|11
1639379770000|2021-12-13 07:16:10|9553.6|9543.6|9553.8|9543.8|9554|9544|9553.6|9543.6|3
1639379780000|2021-12-13 07:16:20|9553.3|9543.3|9553.8|9543.8|9553.8|9543.8|9553.3|9543.3|4
1639379790000|2021-12-13 07:16:30|9553.6|9543.6|9552.6|9542.6|9553.6|9543.6|9552.4|9542.4|5
1639379810000|2021-12-13 07:16:50|9552.9|9542.9|9553.3|9543.3|9553.3|9543.3|9552.9|9542.9|2
1639379860000|2021-12-13 07:17:40|9553.5|9543.5|9553.1|9543.1|9553.5|9543.5|9553.1|9543.1|2
1639379870000|2021-12-13 07:17:50|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1639379880000|2021-12-13 07:18:00|9553.8|9543.8|9553.4|9543.4|9553.8|9543.8|9553.4|9543.4|2
1639379910000|2021-12-13 07:18:30|9552.8|9542.8|9551.8|9541.8|9552.8|9542.8|9551.5|9541.5|8
1639379920000|2021-12-13 07:18:40|9552|9542|9550.9|9540.9|9552|9542|9550.8|9540.8|3
1639379930000|2021-12-13 07:18:50|9551.3|9541.3|9550.8|9540.8|9551.3|9541.3|9550.4|9540.4|5
1639379940000|2021-12-13 07:19:00|9550.6|9540.6|9547.1|9537.1|9550.8|9540.8|9547.1|9537.1|11
1639379950000|2021-12-13 07:19:10|9547|9537|9543.6|9533.6|9547|9537|9543.6|9533.6|10
1639379960000|2021-12-13 07:19:20|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|1
1639379970000|2021-12-13 07:19:30|9544.1|9534.1|9545.5|9535.5|9545.5|9535.5|9544.1|9534.1|5
1639379980000|2021-12-13 07:19:40|9545.3|9535.3|9545|9535|9545.3|9535.3|9545|9535|2
1639380000000|2021-12-13 07:20:00|9544.6|9534.6|9544|9534|9544.6|9534.6|9544|9534|3
1639380010000|2021-12-13 07:20:10|9543.8|9533.8|9544|9534|9544|9534|9543.8|9533.8|2
1639380060000|2021-12-13 07:21:00|9544.3|9534.3|9543.6|9533.6|9544.3|9534.3|9543.6|9533.6|3
1639380070000|2021-12-13 07:21:10|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|1
1639380080000|2021-12-13 07:21:20|9542.8|9532.8|9542.6|9532.6|9542.8|9532.8|9542.3|9532.3|4
1639380090000|2021-12-13 07:21:30|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1639380100000|2021-12-13 07:21:40|9542|9532|9542|9532|9542|9532|9542|9532|1
1639380110000|2021-12-13 07:21:50|9542.3|9532.3|9541.4|9531.4|9542.3|9532.3|9541.1|9531.1|11
1639380120000|2021-12-13 07:22:00|9541|9531|9539.8|9529.8|9541|9531|9539.6|9529.6|8
1639380130000|2021-12-13 07:22:10|9540|9530|9540.3|9530.3|9540.3|9530.3|9540|9530|2
1639380140000|2021-12-13 07:22:20|9540|9530|9540|9530|9540|9530|9540|9530|1
1639380160000|2021-12-13 07:22:40|9539.8|9529.8|9540|9530|9540|9530|9539.8|9529.8|4
1639380170000|2021-12-13 07:22:50|9540.5|9530.5|9542.9|9532.9|9542.9|9532.9|9540.5|9530.5|2
1639380180000|2021-12-13 07:23:00|9543.5|9533.5|9543.3|9533.3|9543.5|9533.5|9543.3|9533.3|2
1639380190000|2021-12-13 07:23:10|9543|9533|9542.8|9532.8|9543|9533|9542.8|9532.8|2
1639380200000|2021-12-13 07:23:20|9542.5|9532.5|9541.4|9531.4|9542.5|9532.5|9541|9531|7
1639380210000|2021-12-13 07:23:30|9541|9531|9541.3|9531.3|9541.3|9531.3|9541|9531|2
1639380220000|2021-12-13 07:23:40|9541.1|9531.1|9541.3|9531.3|9541.3|9531.3|9541.1|9531.1|2
1639380240000|2021-12-13 07:24:00|9541|9531|9538.8|9528.8|9541|9531|9538.8|9528.8|6
1639380260000|2021-12-13 07:24:20|9538.5|9528.5|9538.5|9528.5|9538.8|9528.8|9538.5|9528.5|5
1639380270000|2021-12-13 07:24:30|9538.8|9528.8|9538.5|9528.5|9538.8|9528.8|9538.3|9528.3|4
1639380280000|2021-12-13 07:24:40|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9538.3|9528.3|7
1639380290000|2021-12-13 07:24:50|9538.5|9528.5|9538.1|9528.1|9538.5|9528.5|9538.1|9528.1|2
1639380300000|2021-12-13 07:25:00|9538.5|9528.5|9538.3|9528.3|9538.5|9528.5|9538.3|9528.3|4
1639380310000|2021-12-13 07:25:10|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.3|9528.3|5
1639380320000|2021-12-13 07:25:20|9538.3|9528.3|9538|9528|9538.3|9528.3|9538|9528|2
1639380330000|2021-12-13 07:25:30|9537.8|9527.8|9538.3|9528.3|9538.5|9528.5|9537.8|9527.8|5
1639380340000|2021-12-13 07:25:40|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1639380360000|2021-12-13 07:26:00|9538.6|9528.6|9538.5|9528.5|9538.6|9528.6|9538.5|9528.5|2
1639380380000|2021-12-13 07:26:20|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|1
1639380410000|2021-12-13 07:26:50|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|1
1639380420000|2021-12-13 07:27:00|9538.9|9528.9|9538.3|9528.3|9538.9|9528.9|9538.3|9528.3|2
1639380440000|2021-12-13 07:27:20|9537.8|9527.8|9537.6|9527.6|9537.8|9527.8|9537.6|9527.6|2
1639380450000|2021-12-13 07:27:30|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1639380470000|2021-12-13 07:27:50|9537.6|9527.6|9537.8|9527.8|9537.9|9527.9|9537.6|9527.6|3
1639380510000|2021-12-13 07:28:30|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1639380520000|2021-12-13 07:28:40|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1639380530000|2021-12-13 07:28:50|9537.3|9527.3|9537.3|9527.3|9537.6|9527.6|9537.3|9527.3|3
1639380540000|2021-12-13 07:29:00|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1639380590000|2021-12-13 07:29:50|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1639380600000|2021-12-13 07:30:00|9538|9528|9538|9528|9538|9528|9538|9528|1
1639380610000|2021-12-13 07:30:10|9537.8|9527.8|9537.6|9527.6|9537.8|9527.8|9537.5|9527.5|3
1639380640000|2021-12-13 07:30:40|9537.4|9527.4|9537.6|9527.6|9537.6|9527.6|9537.4|9527.4|2
1639380650000|2021-12-13 07:30:50|9537.4|9527.4|9537.3|9527.3|9537.4|9527.4|9537.3|9527.3|2
1639380660000|2021-12-13 07:31:00|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1639380680000|2021-12-13 07:31:20|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1639380690000|2021-12-13 07:31:30|9537.8|9527.8|9538.3|9528.3|9538.3|9528.3|9537.8|9527.8|2
1639380700000|2021-12-13 07:31:40|9538|9528|9538|9528|9538|9528|9538|9528|1
1639380720000|2021-12-13 07:32:00|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1639380730000|2021-12-13 07:32:10|9536.9|9526.9|9538|9528|9538|9528|9536.9|9526.9|2
1639380740000|2021-12-13 07:32:20|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1639380760000|2021-12-13 07:32:40|9537.4|9527.4|9537.8|9527.8|9537.8|9527.8|9537.4|9527.4|4
1639380790000|2021-12-13 07:33:10|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1639380800000|2021-12-13 07:33:20|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1639380820000|2021-12-13 07:33:40|9537|9527|9536.9|9526.9|9537|9527|9536.9|9526.9|2
1639380840000|2021-12-13 07:34:00|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|1
1639380900000|2021-12-13 07:35:00|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1639380910000|2021-12-13 07:35:10|9536.5|9526.5|9536.4|9526.4|9536.5|9526.5|9536.3|9526.3|3
1639380920000|2021-12-13 07:35:20|9536.3|9526.3|9536.4|9526.4|9536.4|9526.4|9536.3|9526.3|2
1639380930000|2021-12-13 07:35:30|9536.3|9526.3|9536.9|9526.9|9536.9|9526.9|9536.3|9526.3|5
1639380990000|2021-12-13 07:36:30|9536.6|9526.6|9536.9|9526.9|9536.9|9526.9|9536.6|9526.6|2
1639381020000|2021-12-13 07:37:00|9535.6|9525.6|9535.3|9525.3|9535.6|9525.6|9535.3|9525.3|3
1639381040000|2021-12-13 07:37:20|9535|9525|9532.8|9522.8|9535|9525|9532.8|9522.8|7
1639381050000|2021-12-13 07:37:30|9532.5|9522.5|9532.8|9522.8|9532.8|9522.8|9532.5|9522.5|2
1639381070000|2021-12-13 07:37:50|9533.5|9523.5|9534.4|9524.4|9534.6|9524.6|9533.5|9523.5|5
1639381080000|2021-12-13 07:38:00|9534.1|9524.1|9534.6|9524.6|9534.6|9524.6|9533.4|9523.4|6
1639381090000|2021-12-13 07:38:10|9534|9524|9533.5|9523.5|9534|9524|9533.5|9523.5|7
1639381110000|2021-12-13 07:38:30|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1639381120000|2021-12-13 07:38:40|9533.6|9523.6|9531.8|9521.8|9533.6|9523.6|9531.8|9521.8|7
1639381130000|2021-12-13 07:38:50|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1639381140000|2021-12-13 07:39:00|9531.4|9521.4|9531.1|9521.1|9531.5|9521.5|9531.1|9521.1|3
1639381170000|2021-12-13 07:39:30|9531.5|9521.5|9531.8|9521.8|9531.8|9521.8|9531.5|9521.5|2
1639381180000|2021-12-13 07:39:40|9532.1|9522.1|9534.1|9524.1|9535|9525|9532.1|9522.1|5
1639381190000|2021-12-13 07:39:50|9534.4|9524.4|9534|9524|9534.6|9524.6|9533.5|9523.5|7
1639381200000|2021-12-13 07:40:00|9534.1|9524.1|9534|9524|9534.1|9524.1|9533.8|9523.8|3
1639381210000|2021-12-13 07:40:10|9533.8|9523.8|9532.8|9522.8|9534|9524|9532.4|9522.4|7
1639381250000|2021-12-13 07:40:50|9532.5|9522.5|9532.1|9522.1|9532.5|9522.5|9532.1|9522.1|3
1639381260000|2021-12-13 07:41:00|9532.3|9522.3|9532.8|9522.8|9532.8|9522.8|9532.3|9522.3|3
1639381270000|2021-12-13 07:41:10|9532.4|9522.4|9532.5|9522.5|9532.8|9522.8|9532|9522|5
1639381310000|2021-12-13 07:41:50|9532.8|9522.8|9532.9|9522.9|9533.3|9523.3|9532.8|9522.8|3
1639381330000|2021-12-13 07:42:10|9532.4|9522.4|9533.4|9523.4|9534|9524|9532.4|9522.4|6
1639381340000|2021-12-13 07:42:20|9532.8|9522.8|9532.1|9522.1|9533.3|9523.3|9532.1|9522.1|6
1639381350000|2021-12-13 07:42:30|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|1
1639381360000|2021-12-13 07:42:40|9532.8|9522.8|9532.6|9522.6|9532.9|9522.9|9532.5|9522.5|5
1639381370000|2021-12-13 07:42:50|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.6|9522.6|3
1639381380000|2021-12-13 07:43:00|9532.6|9522.6|9533.3|9523.3|9533.3|9523.3|9532.4|9522.4|4
1639381400000|2021-12-13 07:43:20|9533.5|9523.5|9533.3|9523.3|9533.5|9523.5|9533.3|9523.3|2
1639381410000|2021-12-13 07:43:30|9533.1|9523.1|9532.9|9522.9|9533.1|9523.1|9532.9|9522.9|2
1639381420000|2021-12-13 07:43:40|9532.5|9522.5|9532.1|9522.1|9532.5|9522.5|9531.9|9521.9|3
1639381440000|2021-12-13 07:44:00|9531.9|9521.9|9532.8|9522.8|9532.8|9522.8|9531.9|9521.9|6
1639381450000|2021-12-13 07:44:10|9533|9523|9534.5|9524.5|9534.5|9524.5|9532.8|9522.8|5
1639381460000|2021-12-13 07:44:20|9534.8|9524.8|9535.1|9525.1|9535.1|9525.1|9534.8|9524.8|4
1639381480000|2021-12-13 07:44:40|9534.9|9524.9|9534.1|9524.1|9534.9|9524.9|9532.9|9522.9|7
1639381490000|2021-12-13 07:44:50|9533.9|9523.9|9533.8|9523.8|9533.9|9523.9|9533.1|9523.1|4
1639381500000|2021-12-13 07:45:00|9533.1|9523.1|9533.5|9523.5|9533.5|9523.5|9533.1|9523.1|4
1639381510000|2021-12-13 07:45:10|9533.3|9523.3|9532.9|9522.9|9533.5|9523.5|9532.9|9522.9|4
1639381520000|2021-12-13 07:45:20|9532.5|9522.5|9531.1|9521.1|9532.9|9522.9|9531.1|9521.1|6
1639381530000|2021-12-13 07:45:30|9530.9|9520.9|9530.9|9520.9|9531.1|9521.1|9530.9|9520.9|3
1639381550000|2021-12-13 07:45:50|9531.1|9521.1|9531.4|9521.4|9531.4|9521.4|9531.1|9521.1|2
1639381560000|2021-12-13 07:46:00|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|1
1639381570000|2021-12-13 07:46:10|9532.4|9522.4|9533.4|9523.4|9534.3|9524.3|9532.4|9522.4|8
1639381590000|2021-12-13 07:46:30|9533.5|9523.5|9534|9524|9534|9524|9533.5|9523.5|2
1639381600000|2021-12-13 07:46:40|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1639381620000|2021-12-13 07:47:00|9533.9|9523.9|9534.5|9524.5|9534.5|9524.5|9533.9|9523.9|5
1639381630000|2021-12-13 07:47:10|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.1|9524.1|8
1639381640000|2021-12-13 07:47:20|9534.4|9524.4|9534.5|9524.5|9534.8|9524.8|9534.4|9524.4|5
1639381650000|2021-12-13 07:47:30|9534.8|9524.8|9535.4|9525.4|9535.4|9525.4|9534.5|9524.5|6
1639381660000|2021-12-13 07:47:40|9535.6|9525.6|9536.1|9526.1|9536.8|9526.8|9535.6|9525.6|6
1639381680000|2021-12-13 07:48:00|9535.6|9525.6|9536|9526|9536|9526|9535.5|9525.5|4
1639381690000|2021-12-13 07:48:10|9536.9|9526.9|9537.1|9527.1|9537.1|9527.1|9536|9526|5
1639381700000|2021-12-13 07:48:20|9538|9528|9540.1|9530.1|9540.1|9530.1|9538|9528|4
1639381720000|2021-12-13 07:48:40|9539.9|9529.9|9540.8|9530.8|9540.8|9530.8|9539.9|9529.9|3
1639381730000|2021-12-13 07:48:50|9540.5|9530.5|9542.5|9532.5|9542.5|9532.5|9540.3|9530.3|9
1639381740000|2021-12-13 07:49:00|9543|9533|9543|9533|9543|9533|9543|9533|1
1639381750000|2021-12-13 07:49:10|9542.6|9532.6|9541.3|9531.3|9542.6|9532.6|9541.3|9531.3|10
1639381760000|2021-12-13 07:49:20|9541.1|9531.1|9541.4|9531.4|9541.4|9531.4|9541.1|9531.1|2
1639381780000|2021-12-13 07:49:40|9541.1|9531.1|9541.1|9531.1|9541.4|9531.4|9541.1|9531.1|3
1639381790000|2021-12-13 07:49:50|9540.9|9530.9|9541.1|9531.1|9541.4|9531.4|9540.9|9530.9|16
1639381800000|2021-12-13 07:50:00|9540.9|9530.9|9539.3|9529.3|9541.4|9531.4|9538.9|9528.9|16
1639381810000|2021-12-13 07:50:10|9538.9|9528.9|9538.6|9528.6|9539.5|9529.5|9538.6|9528.6|20
1639381820000|2021-12-13 07:50:20|9539|9529|9538.4|9528.4|9539|9529|9538.4|9528.4|3
1639381830000|2021-12-13 07:50:30|9538.6|9528.6|9539|9529|9539.9|9529.9|9538.1|9528.1|18
1639381840000|2021-12-13 07:50:40|9539.3|9529.3|9539.1|9529.1|9539.4|9529.4|9538.8|9528.8|16
1639381850000|2021-12-13 07:50:50|9539|9529|9539|9529|9539|9529|9539|9529|1
1639381860000|2021-12-13 07:51:00|9538.6|9528.6|9538.5|9528.5|9538.6|9528.6|9538.5|9528.5|2
1639381870000|2021-12-13 07:51:10|9538.3|9528.3|9536.1|9526.1|9538.4|9528.4|9536.1|9526.1|10
1639381880000|2021-12-13 07:51:20|9535.9|9525.9|9535.9|9525.9|9536.3|9526.3|9535.9|9525.9|7
1639381900000|2021-12-13 07:51:40|9535.8|9525.8|9536|9526|9536|9526|9535.8|9525.8|2
1639381950000|2021-12-13 07:52:30|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|1
1639381970000|2021-12-13 07:52:50|9535.8|9525.8|9535.3|9525.3|9535.8|9525.8|9535|9525|5
1639382010000|2021-12-13 07:53:30|9535.6|9525.6|9537.5|9527.5|9537.5|9527.5|9535.6|9525.6|5
1639382020000|2021-12-13 07:53:40|9537.3|9527.3|9538.6|9528.6|9538.6|9528.6|9537.3|9527.3|4
1639382030000|2021-12-13 07:53:50|9538.1|9528.1|9537.6|9527.6|9538.8|9528.8|9537.6|9527.6|16
1639382040000|2021-12-13 07:54:00|9537.4|9527.4|9537.5|9527.5|9537.5|9527.5|9537.1|9527.1|3
1639382060000|2021-12-13 07:54:20|9537.3|9527.3|9536.6|9526.6|9537.3|9527.3|9536.6|9526.6|2
1639382080000|2021-12-13 07:54:40|9536.9|9526.9|9536.9|9526.9|9536.9|9526.9|9536.9|9526.9|1
1639382090000|2021-12-13 07:54:50|9536.6|9526.6|9536.8|9526.8|9536.8|9526.8|9536.3|9526.3|7
1639382100000|2021-12-13 07:55:00|9537|9527|9537|9527|9537|9527|9536.8|9526.8|7
1639382110000|2021-12-13 07:55:10|9537.3|9527.3|9537.5|9527.5|9537.8|9527.8|9536.8|9526.8|7
1639382120000|2021-12-13 07:55:20|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1639382130000|2021-12-13 07:55:30|9537|9527|9536.8|9526.8|9537|9527|9536.8|9526.8|2
1639382170000|2021-12-13 07:56:10|9536.3|9526.3|9536.8|9526.8|9536.8|9526.8|9536.3|9526.3|2
1639382190000|2021-12-13 07:56:30|9536.3|9526.3|9536.8|9526.8|9536.8|9526.8|9536.3|9526.3|2
1639382200000|2021-12-13 07:56:40|9536.3|9526.3|9536.5|9526.5|9536.8|9526.8|9536.3|9526.3|4
1639382210000|2021-12-13 07:56:50|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|2
1639382220000|2021-12-13 07:57:00|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1639382250000|2021-12-13 07:57:30|9537|9527|9539.5|9529.5|9539.5|9529.5|9537|9527|3
1639382260000|2021-12-13 07:57:40|9540.8|9530.8|9540|9530|9540.8|9530.8|9539.8|9529.8|5
1639382270000|2021-12-13 07:57:50|9539.8|9529.8|9539|9529|9539.8|9529.8|9539|9529|4
1639382280000|2021-12-13 07:58:00|9539.3|9529.3|9535.5|9525.5|9539.3|9529.3|9535.5|9525.5|8
1639382290000|2021-12-13 07:58:10|9535.8|9525.8|9535.3|9525.3|9535.8|9525.8|9535.3|9525.3|3
1639382300000|2021-12-13 07:58:20|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1639382320000|2021-12-13 07:58:40|9537|9527|9537.5|9527.5|9537.8|9527.8|9537|9527|7
1639382330000|2021-12-13 07:58:50|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1639382340000|2021-12-13 07:59:00|9538.5|9528.5|9539.8|9529.8|9539.8|9529.8|9538.5|9528.5|3
1639382350000|2021-12-13 07:59:10|9540|9530|9540.3|9530.3|9540.3|9530.3|9540|9530|2
1639382360000|2021-12-13 07:59:20|9539|9529|9539.3|9529.3|9539.3|9529.3|9539|9529|2
1639382370000|2021-12-13 07:59:30|9538.3|9528.3|9536|9526|9538.3|9528.3|9536|9526|2
1639382390000|2021-12-13 07:59:50|9535.3|9525.3|9541|9531|9541|9531|9535.3|9525.3|5
1639382400000|2021-12-13 08:00:00|9544.5|9534.5|9533.5|9523.5|9544.5|9534.5|9528|9518|19
1639382410000|2021-12-13 08:00:10|9534|9524|9537.3|9527.3|9538.1|9528.1|9534|9524|6
1639382420000|2021-12-13 08:00:20|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1639382430000|2021-12-13 08:00:30|9538.8|9528.8|9539|9529|9539|9529|9538.8|9528.8|4
1639382440000|2021-12-13 08:00:40|9538.1|9528.1|9535.1|9525.1|9538.1|9528.1|9535.1|9525.1|4
1639382450000|2021-12-13 08:00:50|9532.3|9522.3|9532|9522|9532.3|9522.3|9532|9522|2
1639382460000|2021-12-13 08:01:00|9531.5|9521.5|9530.8|9520.8|9531.8|9521.8|9530.8|9520.8|3
1639382470000|2021-12-13 08:01:10|9530.5|9520.5|9527.8|9517.8|9530.5|9520.5|9527.8|9517.8|6
1639382480000|2021-12-13 08:01:20|9525.8|9515.8|9525.5|9515.5|9525.8|9515.8|9525|9515|4
1639382490000|2021-12-13 08:01:30|9522.8|9512.8|9521.3|9511.3|9522.8|9512.8|9521.3|9511.3|7
1639382500000|2021-12-13 08:01:40|9521.5|9511.5|9521.5|9511.5|9523|9513|9521|9511|9
1639382510000|2021-12-13 08:01:50|9521.8|9511.8|9524.5|9514.5|9524.5|9514.5|9521.8|9511.8|5
1639382520000|2021-12-13 08:02:00|9524.8|9514.8|9529.3|9519.3|9530|9520|9524.8|9514.8|13
1639382530000|2021-12-13 08:02:10|9529.5|9519.5|9529.8|9519.8|9529.8|9519.8|9529.5|9519.5|2
1639382540000|2021-12-13 08:02:20|9530|9520|9531.8|9521.8|9532|9522|9530|9520|4
1639382550000|2021-12-13 08:02:30|9532.3|9522.3|9531.8|9521.8|9532.3|9522.3|9531.8|9521.8|3
1639382560000|2021-12-13 08:02:40|9531.5|9521.5|9529.5|9519.5|9531.5|9521.5|9529.5|9519.5|5
1639382570000|2021-12-13 08:02:50|9529.3|9519.3|9528.8|9518.8|9529.3|9519.3|9528.8|9518.8|3
1639382580000|2021-12-13 08:03:00|9528.5|9518.5|9529|9519|9529|9519|9528.5|9518.5|5
1639382590000|2021-12-13 08:03:10|9529.3|9519.3|9529|9519|9529.3|9519.3|9528.8|9518.8|8
1639382610000|2021-12-13 08:03:30|9529.3|9519.3|9529|9519|9529.3|9519.3|9529|9519|2
1639382620000|2021-12-13 08:03:40|9528.8|9518.8|9528.8|9518.8|9529|9519|9528.8|9518.8|7
1639382630000|2021-12-13 08:03:50|9528.5|9518.5|9526.9|9516.9|9528.8|9518.8|9526.9|9516.9|5
1639382640000|2021-12-13 08:04:00|9526|9516|9525.1|9515.1|9526|9516|9525|9515|12
1639382650000|2021-12-13 08:04:10|9524.8|9514.8|9527.8|9517.8|9527.8|9517.8|9524.8|9514.8|4
1639382660000|2021-12-13 08:04:20|9527.5|9517.5|9527.5|9517.5|9527.8|9517.8|9527.3|9517.3|7
1639382670000|2021-12-13 08:04:30|9527.3|9517.3|9527.3|9517.3|9527.5|9517.5|9527.3|9517.3|15
1639382680000|2021-12-13 08:04:40|9527.5|9517.5|9527.5|9517.5|9527.8|9517.8|9526.5|9516.5|12
1639382690000|2021-12-13 08:04:50|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1639382700000|2021-12-13 08:05:00|9528.8|9518.8|9531.5|9521.5|9531.5|9521.5|9528.8|9518.8|6
1639382710000|2021-12-13 08:05:10|9531|9521|9531|9521|9531.3|9521.3|9530.8|9520.8|8
1639382720000|2021-12-13 08:05:20|9531.3|9521.3|9529.5|9519.5|9531.5|9521.5|9529.5|9519.5|8
1639382730000|2021-12-13 08:05:30|9530.3|9520.3|9529.3|9519.3|9530.3|9520.3|9528.8|9518.8|3
1639382740000|2021-12-13 08:05:40|9529.5|9519.5|9531|9521|9531|9521|9529.5|9519.5|6
1639382750000|2021-12-13 08:05:50|9530.8|9520.8|9529.5|9519.5|9530.8|9520.8|9529.5|9519.5|4
1639382770000|2021-12-13 08:06:10|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1639382780000|2021-12-13 08:06:20|9530.3|9520.3|9530|9520|9530.3|9520.3|9530|9520|2
1639382790000|2021-12-13 08:06:30|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1639382800000|2021-12-13 08:06:40|9530|9520|9531.6|9521.6|9531.6|9521.6|9530|9520|3
1639382810000|2021-12-13 08:06:50|9532.6|9522.6|9537|9527|9537.5|9527.5|9532.6|9522.6|7
1639382820000|2021-12-13 08:07:00|9536.8|9526.8|9532|9522|9536.8|9526.8|9532|9522|5
1639382830000|2021-12-13 08:07:10|9531.8|9521.8|9531|9521|9531.8|9521.8|9530.8|9520.8|5
1639382840000|2021-12-13 08:07:20|9531.3|9521.3|9531|9521|9531.3|9521.3|9531|9521|2
1639382850000|2021-12-13 08:07:30|9530.8|9520.8|9531|9521|9531|9521|9530.8|9520.8|2
1639382860000|2021-12-13 08:07:40|9529.8|9519.8|9530.5|9520.5|9530.8|9520.8|9529.8|9519.8|5
1639382870000|2021-12-13 08:07:50|9530.3|9520.3|9529.8|9519.8|9530.8|9520.8|9529.8|9519.8|9
1639382880000|2021-12-13 08:08:00|9529.5|9519.5|9529.3|9519.3|9529.5|9519.5|9529.3|9519.3|2
1639382890000|2021-12-13 08:08:10|9529|9519|9528.5|9518.5|9529|9519|9528.5|9518.5|2
1639382920000|2021-12-13 08:08:40|9528.3|9518.3|9524.8|9514.8|9528.3|9518.3|9524.3|9514.3|14
1639382930000|2021-12-13 08:08:50|9524.5|9514.5|9524.3|9514.3|9524.5|9514.5|9524.3|9514.3|2
1639382970000|2021-12-13 08:09:30|9524|9514|9522|9512|9524|9514|9521.8|9511.8|5
1639382980000|2021-12-13 08:09:40|9522.3|9512.3|9522|9512|9522.5|9512.5|9522|9512|3
1639382990000|2021-12-13 08:09:50|9522.5|9512.5|9523|9513|9523|9513|9522.5|9512.5|3
1639383000000|2021-12-13 08:10:00|9523.3|9513.3|9525.8|9515.8|9526.3|9516.3|9523.3|9513.3|7
1639383010000|2021-12-13 08:10:10|9526|9516|9525|9515|9526|9516|9525|9515|4
1639383020000|2021-12-13 08:10:20|9524.8|9514.8|9525.8|9515.8|9526.5|9516.5|9524.8|9514.8|6
1639383030000|2021-12-13 08:10:30|9525.5|9515.5|9525|9515|9525.5|9515.5|9525|9515|2
1639383040000|2021-12-13 08:10:40|9524|9514|9524|9514|9524.3|9514.3|9524|9514|3
1639383050000|2021-12-13 08:10:50|9524.3|9514.3|9525.8|9515.8|9526.3|9516.3|9524.3|9514.3|3
1639383060000|2021-12-13 08:11:00|9525.3|9515.3|9525|9515|9525.8|9515.8|9525|9515|7
1639383070000|2021-12-13 08:11:10|9525.8|9515.8|9526.3|9516.3|9527.3|9517.3|9525.8|9515.8|6
1639383080000|2021-12-13 08:11:20|9525|9515|9526.8|9516.8|9527.5|9517.5|9525|9515|9
1639383090000|2021-12-13 08:11:30|9526.3|9516.3|9525.5|9515.5|9526.3|9516.3|9525|9515|4
1639383100000|2021-12-13 08:11:40|9525|9515|9525|9515|9525|9515|9524.8|9514.8|3
1639383110000|2021-12-13 08:11:50|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|1
1639383120000|2021-12-13 08:12:00|9524|9514|9520.5|9510.5|9524|9514|9520.5|9510.5|5
1639383130000|2021-12-13 08:12:10|9520.8|9510.8|9521.8|9511.8|9521.8|9511.8|9520.3|9510.3|5
1639383140000|2021-12-13 08:12:20|9522|9512|9521.8|9511.8|9522.8|9512.8|9521.8|9511.8|4
1639383150000|2021-12-13 08:12:30|9521.5|9511.5|9521.3|9511.3|9521.5|9511.5|9521.3|9511.3|2
1639383170000|2021-12-13 08:12:50|9521|9511|9521|9511|9521|9511|9521|9511|1
1639383180000|2021-12-13 08:13:00|9521.5|9511.5|9521.3|9511.3|9521.5|9511.5|9521.3|9511.3|4
1639383190000|2021-12-13 08:13:10|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1639383210000|2021-12-13 08:13:30|9521.3|9511.3|9521.5|9511.5|9521.5|9511.5|9521|9511|6
1639383220000|2021-12-13 08:13:40|9522|9512|9522.5|9512.5|9522.5|9512.5|9522|9512|6
1639383230000|2021-12-13 08:13:50|9522.3|9512.3|9522.5|9512.5|9522.8|9512.8|9521.8|9511.8|7
1639383240000|2021-12-13 08:14:00|9522.3|9512.3|9525.3|9515.3|9525.5|9515.5|9521.8|9511.8|7
1639383250000|2021-12-13 08:14:10|9524.8|9514.8|9525.5|9515.5|9526.5|9516.5|9524.5|9514.5|10
1639383270000|2021-12-13 08:14:30|9526|9516|9528|9518|9528|9518|9526|9516|6
1639383280000|2021-12-13 08:14:40|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1639383290000|2021-12-13 08:14:50|9527.5|9517.5|9528.3|9518.3|9528.3|9518.3|9527.5|9517.5|7
1639383300000|2021-12-13 08:15:00|9528.5|9518.5|9528.3|9518.3|9528.5|9518.5|9527.5|9517.5|15
1639383310000|2021-12-13 08:15:10|9527.8|9517.8|9528.8|9518.8|9528.8|9518.8|9527.8|9517.8|5
1639383330000|2021-12-13 08:15:30|9528.5|9518.5|9526.5|9516.5|9528.5|9518.5|9526.5|9516.5|3
1639383340000|2021-12-13 08:15:40|9527|9517|9526.5|9516.5|9527|9517|9526.5|9516.5|2
1639383360000|2021-12-13 08:16:00|9527|9517|9526.5|9516.5|9527|9517|9525.8|9515.8|6
1639383370000|2021-12-13 08:16:10|9527|9517|9527|9517|9527|9517|9527|9517|1
1639383390000|2021-12-13 08:16:30|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|1
1639383420000|2021-12-13 08:17:00|9526.3|9516.3|9524.5|9514.5|9526.3|9516.3|9524.5|9514.5|2
1639383430000|2021-12-13 08:17:10|9524.8|9514.8|9524|9514|9524.8|9514.8|9524|9514|5
1639383440000|2021-12-13 08:17:20|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524|9514|3
1639383450000|2021-12-13 08:17:30|9524|9514|9524|9514|9524.3|9514.3|9524|9514|3
1639383460000|2021-12-13 08:17:40|9524.3|9514.3|9524|9514|9524.3|9514.3|9524|9514|4
1639383470000|2021-12-13 08:17:50|9524.3|9514.3|9523.3|9513.3|9524.3|9514.3|9523|9513|6
1639383480000|2021-12-13 08:18:00|9523.5|9513.5|9526|9516|9526|9516|9523.5|9513.5|4
1639383490000|2021-12-13 08:18:10|9525.5|9515.5|9526|9516|9526|9516|9525.3|9515.3|4
1639383500000|2021-12-13 08:18:20|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1639383510000|2021-12-13 08:18:30|9526.5|9516.5|9527|9517|9527|9517|9526|9516|4
1639383520000|2021-12-13 08:18:40|9527.3|9517.3|9527.5|9517.5|9527.5|9517.5|9527.3|9517.3|2
1639383530000|2021-12-13 08:18:50|9527.3|9517.3|9526.3|9516.3|9527.3|9517.3|9526|9516|4
1639383540000|2021-12-13 08:19:00|9526|9516|9526.5|9516.5|9527|9517|9526|9516|7
1639383550000|2021-12-13 08:19:10|9527.3|9517.3|9527.3|9517.3|9527.5|9517.5|9527.3|9517.3|3
1639383570000|2021-12-13 08:19:30|9527.5|9517.5|9527.3|9517.3|9527.5|9517.5|9527.3|9517.3|4
1639383580000|2021-12-13 08:19:40|9527.5|9517.5|9535.9|9525.9|9535.9|9525.9|9527.5|9517.5|5
1639383590000|2021-12-13 08:19:50|9536.3|9526.3|9535|9525|9536.3|9526.3|9535|9525|8
1639383600000|2021-12-13 08:20:00|9534.8|9524.8|9533.5|9523.5|9534.8|9524.8|9533|9523|5
1639383610000|2021-12-13 08:20:10|9533.3|9523.3|9532.5|9522.5|9533.3|9523.3|9532.5|9522.5|4
1639383620000|2021-12-13 08:20:20|9532.8|9522.8|9532.3|9522.3|9532.8|9522.8|9532.3|9522.3|5
1639383630000|2021-12-13 08:20:30|9532.5|9522.5|9531.5|9521.5|9532.5|9522.5|9531.5|9521.5|4
1639383640000|2021-12-13 08:20:40|9531.8|9521.8|9532.3|9522.3|9532.3|9522.3|9531.8|9521.8|2
1639383650000|2021-12-13 08:20:50|9531.8|9521.8|9528.8|9518.8|9531.8|9521.8|9528.8|9518.8|6
1639383660000|2021-12-13 08:21:00|9529|9519|9529.3|9519.3|9529.3|9519.3|9529|9519|2
1639383670000|2021-12-13 08:21:10|9528.4|9518.4|9525.5|9515.5|9528.4|9518.4|9525.5|9515.5|5
1639383680000|2021-12-13 08:21:20|9525.8|9515.8|9525.5|9515.5|9525.8|9515.8|9525.5|9515.5|4
1639383690000|2021-12-13 08:21:30|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.5|9515.5|3
1639383700000|2021-12-13 08:21:40|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|1
1639383710000|2021-12-13 08:21:50|9525|9515|9522.3|9512.3|9525|9515|9522.3|9512.3|5
1639383720000|2021-12-13 08:22:00|9522|9512|9522.3|9512.3|9522.3|9512.3|9522|9512|2
1639383730000|2021-12-13 08:22:10|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1639383740000|2021-12-13 08:22:20|9522.3|9512.3|9521|9511|9522.3|9512.3|9521|9511|3
1639383750000|2021-12-13 08:22:30|9520.5|9510.5|9521|9511|9521|9511|9520.5|9510.5|2
1639383780000|2021-12-13 08:23:00|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1639383790000|2021-12-13 08:23:10|9518.8|9508.8|9519.5|9509.5|9519.8|9509.8|9518.8|9508.8|6
1639383810000|2021-12-13 08:23:30|9519.8|9509.8|9519.8|9509.8|9520|9510|9519.8|9509.8|3
1639383820000|2021-12-13 08:23:40|9519.5|9509.5|9520|9510|9520|9510|9519.3|9509.3|5
1639383830000|2021-12-13 08:23:50|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520|9510|3
1639383840000|2021-12-13 08:24:00|9520.5|9510.5|9521.8|9511.8|9521.8|9511.8|9520.5|9510.5|2
1639383860000|2021-12-13 08:24:20|9521.5|9511.5|9521.5|9511.5|9521.8|9511.8|9521.5|9511.5|5
1639383870000|2021-12-13 08:24:30|9521.8|9511.8|9521|9511|9521.8|9511.8|9521|9511|3
1639383880000|2021-12-13 08:24:40|9521.5|9511.5|9521|9511|9521.5|9511.5|9521|9511|3
1639383890000|2021-12-13 08:24:50|9521.3|9511.3|9518.3|9508.3|9521.3|9511.3|9518.3|9508.3|9
1639383900000|2021-12-13 08:25:00|9518|9508|9517.5|9507.5|9518.3|9508.3|9516.5|9506.5|15
1639383910000|2021-12-13 08:25:10|9517.8|9507.8|9516.5|9506.5|9517.8|9507.8|9516.3|9506.3|6
1639383920000|2021-12-13 08:25:20|9516.3|9506.3|9516.5|9506.5|9516.5|9506.5|9516.3|9506.3|4
1639383930000|2021-12-13 08:25:30|9516.3|9506.3|9516|9506|9516.3|9506.3|9516|9506|4
1639383940000|2021-12-13 08:25:40|9515.8|9505.8|9516|9506|9516.3|9506.3|9515.8|9505.8|4
1639383950000|2021-12-13 08:25:50|9515.8|9505.8|9516|9506|9516|9506|9515.8|9505.8|2
1639383960000|2021-12-13 08:26:00|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|1
1639383980000|2021-12-13 08:26:20|9517.4|9507.4|9516.8|9506.8|9517.5|9507.5|9516.8|9506.8|5
1639383990000|2021-12-13 08:26:30|9517|9507|9516.8|9506.8|9517|9507|9516.8|9506.8|4
1639384010000|2021-12-13 08:26:50|9516.5|9506.5|9516.8|9506.8|9516.8|9506.8|9516.5|9506.5|2
1639384030000|2021-12-13 08:27:10|9516.5|9506.5|9516.8|9506.8|9516.8|9506.8|9516.5|9506.5|4
1639384040000|2021-12-13 08:27:20|9517|9507|9516.8|9506.8|9517|9507|9516.8|9506.8|2
1639384050000|2021-12-13 08:27:30|9517|9507|9517.3|9507.3|9517.3|9507.3|9516.8|9506.8|4
1639384060000|2021-12-13 08:27:40|9516.8|9506.8|9515.8|9505.8|9516.8|9506.8|9515.8|9505.8|5
1639384070000|2021-12-13 08:27:50|9516|9506|9516|9506|9516|9506|9516|9506|1
1639384080000|2021-12-13 08:28:00|9515.5|9505.5|9516.8|9506.8|9516.8|9506.8|9515.3|9505.3|5
1639384090000|2021-12-13 08:28:10|9517.3|9507.3|9518|9508|9518|9508|9517.3|9507.3|4
1639384110000|2021-12-13 08:28:30|9518.3|9508.3|9518|9508|9518.5|9508.5|9518|9508|10
1639384120000|2021-12-13 08:28:40|9518.3|9508.3|9518.8|9508.8|9518.8|9508.8|9518.3|9508.3|4
1639384130000|2021-12-13 08:28:50|9519.5|9509.5|9517.3|9507.3|9519.5|9509.5|9517.3|9507.3|2
1639384140000|2021-12-13 08:29:00|9517.5|9507.5|9518|9508|9518|9508|9517.5|9507.5|2
1639384150000|2021-12-13 08:29:10|9518.5|9508.5|9521.3|9511.3|9521.3|9511.3|9518.5|9508.5|14
1639384160000|2021-12-13 08:29:20|9521|9511|9520.5|9510.5|9521.3|9511.3|9520.5|9510.5|7
1639384170000|2021-12-13 08:29:30|9521|9511|9521|9511|9521|9511|9520.5|9510.5|3
1639384200000|2021-12-13 08:30:00|9520.8|9510.8|9519.8|9509.8|9520.8|9510.8|9519|9509|10
1639384210000|2021-12-13 08:30:10|9521|9511|9520.5|9510.5|9521|9511|9520.5|9510.5|3
1639384230000|2021-12-13 08:30:30|9520.3|9510.3|9520.5|9510.5|9520.8|9510.8|9520|9510|4
1639384250000|2021-12-13 08:30:50|9520.3|9510.3|9520|9510|9520.3|9510.3|9520|9510|2
1639384260000|2021-12-13 08:31:00|9519.8|9509.8|9520|9510|9520|9510|9519.8|9509.8|2
1639384270000|2021-12-13 08:31:10|9519.8|9509.8|9520.3|9510.3|9520.3|9510.3|9519.5|9509.5|4
1639384280000|2021-12-13 08:31:20|9521|9511|9523|9513|9523|9513|9521|9511|2
1639384290000|2021-12-13 08:31:30|9523.3|9513.3|9524.3|9514.3|9524.3|9514.3|9523.3|9513.3|2
1639384300000|2021-12-13 08:31:40|9524.5|9514.5|9525.3|9515.3|9525.3|9515.3|9524.3|9514.3|5
1639384310000|2021-12-13 08:31:50|9525.5|9515.5|9521.8|9511.8|9525.5|9515.5|9521.8|9511.8|6
1639384320000|2021-12-13 08:32:00|9521.1|9511.1|9520.8|9510.8|9521.1|9511.1|9520.8|9510.8|2
1639384330000|2021-12-13 08:32:10|9519.5|9509.5|9518.5|9508.5|9519.5|9509.5|9518.5|9508.5|4
1639384340000|2021-12-13 08:32:20|9518.3|9508.3|9517|9507|9518.3|9508.3|9517|9507|4
1639384350000|2021-12-13 08:32:30|9517.5|9507.5|9521.3|9511.3|9521.3|9511.3|9517.5|9507.5|3
1639384360000|2021-12-13 08:32:40|9519.8|9509.8|9521.5|9511.5|9521.8|9511.8|9519.8|9509.8|10
1639384370000|2021-12-13 08:32:50|9521.3|9511.3|9517|9507|9521.3|9511.3|9516.8|9506.8|10
1639384380000|2021-12-13 08:33:00|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9516|9506|10
1639384390000|2021-12-13 08:33:10|9516|9506|9516.3|9506.3|9516.5|9506.5|9515.8|9505.8|15
1639384400000|2021-12-13 08:33:20|9515.8|9505.8|9515.8|9505.8|9516.3|9506.3|9515|9505|5
1639384420000|2021-12-13 08:33:40|9516|9506|9516.8|9506.8|9516.8|9506.8|9516|9506|3
1639384430000|2021-12-13 08:33:50|9517.5|9507.5|9517.3|9507.3|9517.5|9507.5|9517|9507|3
1639384460000|2021-12-13 08:34:20|9517|9507|9516.5|9506.5|9517|9507|9516.5|9506.5|2
1639384470000|2021-12-13 08:34:30|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1639384490000|2021-12-13 08:34:50|9516.5|9506.5|9516|9506|9516.5|9506.5|9516|9506|2
1639384510000|2021-12-13 08:35:10|9516.3|9506.3|9516.5|9506.5|9516.5|9506.5|9516.3|9506.3|2
1639384520000|2021-12-13 08:35:20|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516|9506|3
1639384530000|2021-12-13 08:35:30|9515.3|9505.3|9514.8|9504.8|9515.3|9505.3|9514.8|9504.8|2
1639384540000|2021-12-13 08:35:40|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1639384550000|2021-12-13 08:35:50|9514.3|9504.3|9514|9504|9514.5|9504.5|9514|9504|4
1639384560000|2021-12-13 08:36:00|9515.3|9505.3|9515.5|9505.5|9515.5|9505.5|9515.3|9505.3|2
1639384570000|2021-12-13 08:36:10|9515.3|9505.3|9514.5|9504.5|9515.3|9505.3|9514.3|9504.3|5
1639384580000|2021-12-13 08:36:20|9514.3|9504.3|9514.8|9504.8|9514.8|9504.8|9514.3|9504.3|7
1639384590000|2021-12-13 08:36:30|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1639384610000|2021-12-13 08:36:50|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9514.3|9504.3|2
1639384620000|2021-12-13 08:37:00|9514|9504|9512.8|9502.8|9514|9504|9512.8|9502.8|4
1639384630000|2021-12-13 08:37:10|9512.5|9502.5|9511.8|9501.8|9512.5|9502.5|9511.5|9501.5|5
1639384640000|2021-12-13 08:37:20|9511.5|9501.5|9511.5|9501.5|9512|9502|9510.5|9500.5|10
1639384650000|2021-12-13 08:37:30|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1639384670000|2021-12-13 08:37:50|9511|9501|9511|9501|9511|9501|9511|9501|1
1639384680000|2021-12-13 08:38:00|9510.8|9500.8|9510|9500|9510.8|9500.8|9509.3|9499.3|4
1639384690000|2021-12-13 08:38:10|9510.3|9500.3|9511.3|9501.3|9511.3|9501.3|9510.3|9500.3|2
1639384700000|2021-12-13 08:38:20|9511.8|9501.8|9511|9501|9511.8|9501.8|9510.8|9500.8|3
1639384710000|2021-12-13 08:38:30|9511.3|9501.3|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|2
1639384720000|2021-12-13 08:38:40|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1639384730000|2021-12-13 08:38:50|9511.5|9501.5|9511|9501|9511.8|9501.8|9510.8|9500.8|8
1639384740000|2021-12-13 08:39:00|9510|9500|9509.5|9499.5|9510|9500|9509.5|9499.5|2
1639384760000|2021-12-13 08:39:20|9509.3|9499.3|9508.3|9498.3|9509.3|9499.3|9508.3|9498.3|3
1639384770000|2021-12-13 08:39:30|9508|9498|9507.5|9497.5|9508|9498|9507.5|9497.5|3
1639384790000|2021-12-13 08:39:50|9507.3|9497.3|9506.3|9496.3|9507.3|9497.3|9506|9496|3
1639384800000|2021-12-13 08:40:00|9506|9496|9506.3|9496.3|9506.3|9496.3|9506|9496|2
1639384820000|2021-12-13 08:40:20|9506|9496|9506.3|9496.3|9506.3|9496.3|9506|9496|2
1639384830000|2021-12-13 08:40:30|9506|9496|9505.8|9495.8|9506|9496|9505.8|9495.8|2
1639384850000|2021-12-13 08:40:50|9506|9496|9506.3|9496.3|9506.3|9496.3|9506|9496|2
1639384860000|2021-12-13 08:41:00|9505.8|9495.8|9506.8|9496.8|9506.8|9496.8|9505.3|9495.3|8
1639384870000|2021-12-13 08:41:10|9506.5|9496.5|9508.5|9498.5|9508.5|9498.5|9506.5|9496.5|6
1639384890000|2021-12-13 08:41:30|9508.3|9498.3|9508.5|9498.5|9508.5|9498.5|9508.3|9498.3|2
1639384900000|2021-12-13 08:41:40|9508|9498|9508.5|9498.5|9508.5|9498.5|9507.5|9497.5|4
1639384910000|2021-12-13 08:41:50|9508.8|9498.8|9509|9499|9509.5|9499.5|9508.8|9498.8|5
1639384920000|2021-12-13 08:42:00|9509.3|9499.3|9511.5|9501.5|9512|9502|9509.3|9499.3|4
1639384930000|2021-12-13 08:42:10|9511.3|9501.3|9511|9501|9511.3|9501.3|9510.5|9500.5|5
1639384940000|2021-12-13 08:42:20|9510.8|9500.8|9510.8|9500.8|9511.5|9501.5|9510.8|9500.8|5
1639384950000|2021-12-13 08:42:30|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|9510|9500|3
1639384960000|2021-12-13 08:42:40|9510.5|9500.5|9509.8|9499.8|9510.5|9500.5|9509.8|9499.8|2
1639384970000|2021-12-13 08:42:50|9510.5|9500.5|9509|9499|9510.5|9500.5|9509|9499|3
1639384980000|2021-12-13 08:43:00|9509.5|9499.5|9509|9499|9509.5|9499.5|9509|9499|2
1639385000000|2021-12-13 08:43:20|9508.5|9498.5|9507.8|9497.8|9508.8|9498.8|9507.3|9497.3|5
1639385010000|2021-12-13 08:43:30|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9507.3|9497.3|5
1639385020000|2021-12-13 08:43:40|9508|9498|9506.3|9496.3|9508|9498|9506|9496|9
1639385030000|2021-12-13 08:43:50|9506.5|9496.5|9506.8|9496.8|9507.5|9497.5|9506.5|9496.5|5
1639385040000|2021-12-13 08:44:00|9507.3|9497.3|9511.3|9501.3|9511.3|9501.3|9507.3|9497.3|7
1639385050000|2021-12-13 08:44:10|9512.3|9502.3|9508.5|9498.5|9512.3|9502.3|9508.3|9498.3|6
1639385070000|2021-12-13 08:44:30|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1639385080000|2021-12-13 08:44:40|9507.3|9497.3|9503|9493|9507.3|9497.3|9503|9493|5
1639385090000|2021-12-13 08:44:50|9502|9492|9502.5|9492.5|9502.8|9492.8|9502|9492|3
1639385100000|2021-12-13 08:45:00|9502.8|9492.8|9502.5|9492.5|9502.8|9492.8|9502.3|9492.3|11
1639385110000|2021-12-13 08:45:10|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9502.3|9492.3|4
1639385120000|2021-12-13 08:45:20|9502.3|9492.3|9502.3|9492.3|9502.5|9492.5|9501.8|9491.8|13
1639385130000|2021-12-13 08:45:30|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1639385140000|2021-12-13 08:45:40|9501.8|9491.8|9495.3|9485.3|9501.8|9491.8|9495|9485|8
1639385150000|2021-12-13 08:45:50|9494.8|9484.8|9494.8|9484.8|9495.5|9485.5|9494.5|9484.5|7
1639385160000|2021-12-13 08:46:00|9494.5|9484.5|9493.8|9483.8|9494.5|9484.5|9493.8|9483.8|2
1639385170000|2021-12-13 08:46:10|9492.3|9482.3|9491|9481|9492.3|9482.3|9490.8|9480.8|4
1639385180000|2021-12-13 08:46:20|9491.3|9481.3|9494|9484|9494|9484|9491.3|9481.3|3
1639385190000|2021-12-13 08:46:30|9494.8|9484.8|9493.5|9483.5|9494.8|9484.8|9493.5|9483.5|4
1639385200000|2021-12-13 08:46:40|9494.3|9484.3|9494.3|9484.3|9494.8|9484.8|9494|9484|5
1639385210000|2021-12-13 08:46:50|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.5|9484.5|2
1639385220000|2021-12-13 08:47:00|9495|9485|9500.5|9490.5|9500.5|9490.5|9495|9485|10
1639385230000|2021-12-13 08:47:10|9500.8|9490.8|9502.5|9492.5|9502.5|9492.5|9500.8|9490.8|5
1639385240000|2021-12-13 08:47:20|9502.8|9492.8|9501.8|9491.8|9503.3|9493.3|9501.3|9491.3|8
1639385250000|2021-12-13 08:47:30|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1639385260000|2021-12-13 08:47:40|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1639385270000|2021-12-13 08:47:50|9501.5|9491.5|9501|9491|9501.5|9491.5|9501|9491|2
1639385280000|2021-12-13 08:48:00|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500.5|9490.5|2
1639385290000|2021-12-13 08:48:10|9500.3|9490.3|9501.5|9491.5|9501.5|9491.5|9500.3|9490.3|3
1639385310000|2021-12-13 08:48:30|9500.8|9490.8|9500|9490|9500.8|9490.8|9500|9490|2
1639385320000|2021-12-13 08:48:40|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1639385340000|2021-12-13 08:49:00|9498.5|9488.5|9497.5|9487.5|9498.5|9488.5|9497.5|9487.5|2
1639385350000|2021-12-13 08:49:10|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1639385360000|2021-12-13 08:49:20|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1639385370000|2021-12-13 08:49:30|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1639385390000|2021-12-13 08:49:50|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1639385400000|2021-12-13 08:50:00|9498.3|9488.3|9498.5|9488.5|9498.5|9488.5|9498.3|9488.3|2
1639385410000|2021-12-13 08:50:10|9498.3|9488.3|9498.5|9488.5|9498.5|9488.5|9498.3|9488.3|2
1639385430000|2021-12-13 08:50:30|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1639385440000|2021-12-13 08:50:40|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1639385450000|2021-12-13 08:50:50|9498|9488|9498.5|9488.5|9498.5|9488.5|9498|9488|3
1639385460000|2021-12-13 08:51:00|9498|9488|9498|9488|9498|9488|9497.5|9487.5|5
1639385470000|2021-12-13 08:51:10|9499|9489|9498.8|9488.8|9499|9489|9498.8|9488.8|2
1639385490000|2021-12-13 08:51:30|9499|9489|9498.8|9488.8|9499.3|9489.3|9498.8|9488.8|4
1639385500000|2021-12-13 08:51:40|9499|9489|9498.8|9488.8|9499|9489|9498|9488|7
1639385520000|2021-12-13 08:52:00|9499|9489|9499|9489|9499|9489|9499|9489|1
1639385530000|2021-12-13 08:52:10|9498.5|9488.5|9497.5|9487.5|9498.5|9488.5|9497.3|9487.3|4
1639385540000|2021-12-13 08:52:20|9498|9488|9499.5|9489.5|9500|9490|9498|9488|4
1639385550000|2021-12-13 08:52:30|9499.3|9489.3|9499.3|9489.3|9500|9490|9498.3|9488.3|6
1639385560000|2021-12-13 08:52:40|9499|9489|9499.3|9489.3|9499.3|9489.3|9499|9489|2
1639385570000|2021-12-13 08:52:50|9499.5|9489.5|9500.3|9490.3|9500.3|9490.3|9499.5|9489.5|2
1639385590000|2021-12-13 08:53:10|9500|9490|9499.3|9489.3|9500|9490|9499.3|9489.3|2
1639385600000|2021-12-13 08:53:20|9499.8|9489.8|9499.5|9489.5|9499.8|9489.8|9499.3|9489.3|3
1639385620000|2021-12-13 08:53:40|9499|9489|9499|9489|9499|9489|9499|9489|1
1639385630000|2021-12-13 08:53:50|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|1
1639385640000|2021-12-13 08:54:00|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|1
1639385650000|2021-12-13 08:54:10|9499.5|9489.5|9499.3|9489.3|9499.5|9489.5|9499.3|9489.3|2
1639385660000|2021-12-13 08:54:20|9499|9489|9499.5|9489.5|9499.5|9489.5|9498.8|9488.8|5
1639385670000|2021-12-13 08:54:30|9498.8|9488.8|9496.8|9486.8|9498.8|9488.8|9496.8|9486.8|6
1639385700000|2021-12-13 08:55:00|9496|9486|9495.8|9485.8|9496|9486|9495.8|9485.8|2
1639385710000|2021-12-13 08:55:10|9496|9486|9497|9487|9497|9487|9495.8|9485.8|3
1639385720000|2021-12-13 08:55:20|9500|9490|9500.3|9490.3|9500.3|9490.3|9500|9490|2
1639385730000|2021-12-13 08:55:30|9500.5|9490.5|9500.3|9490.3|9500.5|9490.5|9500.3|9490.3|2
1639385760000|2021-12-13 08:56:00|9500|9490|9500|9490|9500|9490|9500|9490|1
1639385770000|2021-12-13 08:56:10|9499.8|9489.8|9499|9489|9499.8|9489.8|9499|9489|2
1639385780000|2021-12-13 08:56:20|9498.8|9488.8|9500.3|9490.3|9500.3|9490.3|9498.8|9488.8|3
1639385790000|2021-12-13 08:56:30|9500|9490|9499.8|9489.8|9500|9490|9499.8|9489.8|2
1639385800000|2021-12-13 08:56:40|9500|9490|9500|9490|9500.3|9490.3|9499.8|9489.8|5
1639385810000|2021-12-13 08:56:50|9499.5|9489.5|9500|9490|9500.3|9490.3|9499.5|9489.5|6
1639385830000|2021-12-13 08:57:10|9499.5|9489.5|9499.8|9489.8|9499.8|9489.8|9499.5|9489.5|2
1639385840000|2021-12-13 08:57:20|9500|9490|9500|9490|9500|9490|9500|9490|1
1639385850000|2021-12-13 08:57:30|9500.3|9490.3|9500.8|9490.8|9500.8|9490.8|9500.3|9490.3|2
1639385860000|2021-12-13 08:57:40|9500.5|9490.5|9500|9490|9500.5|9490.5|9500|9490|2
1639385870000|2021-12-13 08:57:50|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|1
1639385880000|2021-12-13 08:58:00|9500|9490|9500|9490|9500|9490|9500|9490|1
1639385890000|2021-12-13 08:58:10|9500.3|9490.3|9499.3|9489.3|9500.3|9490.3|9499.3|9489.3|3
1639385900000|2021-12-13 08:58:20|9499.5|9489.5|9500|9490|9500|9490|9499.5|9489.5|3
1639385950000|2021-12-13 08:59:10|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1639385960000|2021-12-13 08:59:20|9502|9492|9503|9493|9503|9493|9502|9492|2
1639385970000|2021-12-13 08:59:30|9503.3|9493.3|9503.3|9493.3|9503.5|9493.5|9503|9493|7
1639385980000|2021-12-13 08:59:40|9503.5|9493.5|9503.5|9493.5|9503.8|9493.8|9503.5|9493.5|3
1639386000000|2021-12-13 09:00:00|9503.3|9493.3|9502.5|9492.5|9503.5|9493.5|9502.5|9492.5|10
1639386010000|2021-12-13 09:00:10|9502.8|9492.8|9502.5|9492.5|9503.5|9493.5|9502.5|9492.5|5
1639386030000|2021-12-13 09:00:30|9502.8|9492.8|9502.8|9492.8|9503|9493|9502.8|9492.8|7
1639386040000|2021-12-13 09:00:40|9503|9493|9502.5|9492.5|9503|9493|9502.5|9492.5|5
1639386050000|2021-12-13 09:00:50|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1639386060000|2021-12-13 09:01:00|9502|9492|9498.8|9488.8|9502|9492|9498.5|9488.5|11
1639386070000|2021-12-13 09:01:10|9498.5|9488.5|9498|9488|9498.5|9488.5|9498|9488|3
1639386080000|2021-12-13 09:01:20|9497.8|9487.8|9498|9488|9498|9488|9497.8|9487.8|2
1639386090000|2021-12-13 09:01:30|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497.5|9487.5|2
1639386100000|2021-12-13 09:01:40|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|1
1639386110000|2021-12-13 09:01:50|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1639386130000|2021-12-13 09:02:10|9497.3|9487.3|9496.8|9486.8|9497.3|9487.3|9496|9486|7
1639386140000|2021-12-13 09:02:20|9497|9487|9496.3|9486.3|9497|9487|9496.3|9486.3|3
1639386170000|2021-12-13 09:02:50|9497|9487|9497.5|9487.5|9498.5|9488.5|9497|9487|5
1639386180000|2021-12-13 09:03:00|9497.3|9487.3|9497|9487|9497.3|9487.3|9496.5|9486.5|5
1639386190000|2021-12-13 09:03:10|9497.3|9487.3|9496.5|9486.5|9497.5|9487.5|9496.3|9486.3|8
1639386200000|2021-12-13 09:03:20|9496.3|9486.3|9496.3|9486.3|9496.5|9486.5|9495.5|9485.5|5
1639386210000|2021-12-13 09:03:30|9496.5|9486.5|9496|9486|9496.5|9486.5|9496|9486|2
1639386240000|2021-12-13 09:04:00|9495.8|9485.8|9496|9486|9496|9486|9495.8|9485.8|2
1639386250000|2021-12-13 09:04:10|9496.3|9486.3|9496|9486|9496.3|9486.3|9496|9486|2
1639386260000|2021-12-13 09:04:20|9496.3|9486.3|9495.8|9485.8|9497|9487|9495.5|9485.5|9
1639386270000|2021-12-13 09:04:30|9496.3|9486.3|9495.8|9485.8|9496.3|9486.3|9495.3|9485.3|7
1639386280000|2021-12-13 09:04:40|9495.5|9485.5|9493.3|9483.3|9495.8|9485.8|9493.3|9483.3|10
1639386290000|2021-12-13 09:04:50|9494|9484|9494.8|9484.8|9494.8|9484.8|9493.8|9483.8|5
1639386300000|2021-12-13 09:05:00|9494.5|9484.5|9494.3|9484.3|9494.5|9484.5|9494.3|9484.3|2
1639386310000|2021-12-13 09:05:10|9493.8|9483.8|9494.5|9484.5|9494.5|9484.5|9493.8|9483.8|4
1639386320000|2021-12-13 09:05:20|9494.3|9484.3|9496.3|9486.3|9496.3|9486.3|9494|9484|6
1639386330000|2021-12-13 09:05:30|9496|9486|9496.3|9486.3|9496.5|9486.5|9495.3|9485.3|10
1639386340000|2021-12-13 09:05:40|9496.5|9486.5|9496.3|9486.3|9496.8|9486.8|9496.3|9486.3|4
1639386360000|2021-12-13 09:06:00|9496|9486|9494.3|9484.3|9496|9486|9494.3|9484.3|11
1639386370000|2021-12-13 09:06:10|9494|9484|9493.8|9483.8|9494.5|9484.5|9493.8|9483.8|4
1639386390000|2021-12-13 09:06:30|9493.5|9483.5|9493.3|9483.3|9493.5|9483.5|9493.3|9483.3|2
1639386400000|2021-12-13 09:06:40|9493|9483|9493|9483|9493|9483|9493|9483|1
1639386410000|2021-12-13 09:06:50|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1639386420000|2021-12-13 09:07:00|9493|9483|9494.3|9484.3|9494.3|9484.3|9493|9483|2
1639386430000|2021-12-13 09:07:10|9494|9484|9494|9484|9494|9484|9494|9484|1
1639386440000|2021-12-13 09:07:20|9493.3|9483.3|9493.5|9483.5|9493.5|9483.5|9493|9483|6
1639386450000|2021-12-13 09:07:30|9493.8|9483.8|9494.3|9484.3|9494.3|9484.3|9493.8|9483.8|5
1639386470000|2021-12-13 09:07:50|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|1
1639386480000|2021-12-13 09:08:00|9495.3|9485.3|9493.3|9483.3|9495.3|9485.3|9493|9483|11
1639386490000|2021-12-13 09:08:10|9493.5|9483.5|9492.5|9482.5|9493.5|9483.5|9492.5|9482.5|3
1639386520000|2021-12-13 09:08:40|9492.8|9482.8|9493.3|9483.3|9493.5|9483.5|9492.8|9482.8|3
1639386530000|2021-12-13 09:08:50|9493.5|9483.5|9492.8|9482.8|9493.5|9483.5|9492.8|9482.8|3
1639386540000|2021-12-13 09:09:00|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1639386550000|2021-12-13 09:09:10|9492.3|9482.3|9490.5|9480.5|9492.3|9482.3|9490.5|9480.5|5
1639386560000|2021-12-13 09:09:20|9490.3|9480.3|9489|9479|9490.3|9480.3|9489|9479|4
1639386570000|2021-12-13 09:09:30|9488.5|9478.5|9487.8|9477.8|9488.5|9478.5|9487.5|9477.5|4
1639386580000|2021-12-13 09:09:40|9488.5|9478.5|9486.8|9476.8|9488.5|9478.5|9486.8|9476.8|5
1639386590000|2021-12-13 09:09:50|9487.3|9477.3|9487|9477|9487.3|9477.3|9487|9477|2
1639386600000|2021-12-13 09:10:00|9487.3|9477.3|9486.8|9476.8|9487.3|9477.3|9486.8|9476.8|3
1639386610000|2021-12-13 09:10:10|9487|9477|9487.3|9477.3|9487.3|9477.3|9487|9477|2
1639386630000|2021-12-13 09:10:30|9487.5|9477.5|9487.5|9477.5|9489|9479|9487.5|9477.5|7
1639386640000|2021-12-13 09:10:40|9487.8|9477.8|9487|9477|9487.8|9477.8|9487|9477|4
1639386650000|2021-12-13 09:10:50|9486.5|9476.5|9485.8|9475.8|9486.5|9476.5|9485.8|9475.8|2
1639386700000|2021-12-13 09:11:40|9485.5|9475.5|9483.5|9473.5|9485.5|9475.5|9483.5|9473.5|5
1639386730000|2021-12-13 09:12:10|9484|9474|9484.3|9474.3|9485.5|9475.5|9484|9474|3
1639386740000|2021-12-13 09:12:20|9485|9475|9483.8|9473.8|9485|9475|9483.8|9473.8|8
1639386750000|2021-12-13 09:12:30|9483.3|9473.3|9483.8|9473.8|9483.8|9473.8|9483.3|9473.3|4
1639386780000|2021-12-13 09:13:00|9483.3|9473.3|9481|9471|9483.3|9473.3|9481|9471|4
1639386790000|2021-12-13 09:13:10|9480.8|9470.8|9476.8|9466.8|9480.8|9470.8|9476.8|9466.8|9
1639386800000|2021-12-13 09:13:20|9477.5|9467.5|9476|9466|9478.3|9468.3|9476|9466|11
1639386810000|2021-12-13 09:13:30|9476.3|9466.3|9475.5|9465.5|9476.5|9466.5|9475.5|9465.5|6
1639386820000|2021-12-13 09:13:40|9475.3|9465.3|9474.8|9464.8|9475.3|9465.3|9474.5|9464.5|5
1639386830000|2021-12-13 09:13:50|9474.5|9464.5|9475.5|9465.5|9475.5|9465.5|9474.5|9464.5|5
1639386840000|2021-12-13 09:14:00|9474.8|9464.8|9474.5|9464.5|9475.3|9465.3|9474.5|9464.5|10
1639386850000|2021-12-13 09:14:10|9475.3|9465.3|9474.5|9464.5|9475.3|9465.3|9474.5|9464.5|2
1639386860000|2021-12-13 09:14:20|9474.8|9464.8|9474.5|9464.5|9474.8|9464.8|9474.5|9464.5|2
1639386870000|2021-12-13 09:14:30|9475.5|9465.5|9476.3|9466.3|9476.3|9466.3|9475.5|9465.5|5
1639386880000|2021-12-13 09:14:40|9476|9466|9475|9465|9476.8|9466.8|9473.5|9463.5|11
1639386890000|2021-12-13 09:14:50|9474.8|9464.8|9475|9465|9475|9465|9474.3|9464.3|8
1639386900000|2021-12-13 09:15:00|9475.5|9465.5|9476.3|9466.3|9476.3|9466.3|9474.8|9464.8|4
1639386910000|2021-12-13 09:15:10|9476.5|9466.5|9477.5|9467.5|9478|9468|9476.5|9466.5|5
1639386920000|2021-12-13 09:15:20|9477.3|9467.3|9477.5|9467.5|9478|9468|9477.3|9467.3|4
1639386930000|2021-12-13 09:15:30|9476.8|9466.8|9479.5|9469.5|9479.5|9469.5|9476.8|9466.8|7
1639386940000|2021-12-13 09:15:40|9480|9470|9480.8|9470.8|9480.8|9470.8|9480|9470|3
1639386950000|2021-12-13 09:15:50|9479.5|9469.5|9480.3|9470.3|9480.8|9470.8|9479.5|9469.5|4
1639386960000|2021-12-13 09:16:00|9480.8|9470.8|9484.8|9474.8|9484.8|9474.8|9480.5|9470.5|9
1639386970000|2021-12-13 09:16:10|9484.5|9474.5|9484.8|9474.8|9484.8|9474.8|9484.5|9474.5|2
1639386980000|2021-12-13 09:16:20|9484.5|9474.5|9485.3|9475.3|9485.3|9475.3|9483.5|9473.5|6
1639387000000|2021-12-13 09:16:40|9484.8|9474.8|9483.3|9473.3|9485|9475|9483.3|9473.3|6
1639387020000|2021-12-13 09:17:00|9483.5|9473.5|9483.3|9473.3|9483.5|9473.5|9483.3|9473.3|2
1639387030000|2021-12-13 09:17:10|9483.5|9473.5|9484.5|9474.5|9484.5|9474.5|9483.5|9473.5|2
1639387050000|2021-12-13 09:17:30|9483.5|9473.5|9483.3|9473.3|9483.5|9473.5|9483.3|9473.3|2
1639387060000|2021-12-13 09:17:40|9483|9473|9483.3|9473.3|9483.3|9473.3|9483|9473|4
1639387070000|2021-12-13 09:17:50|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1639387090000|2021-12-13 09:18:10|9483.5|9473.5|9483.8|9473.8|9483.8|9473.8|9483.5|9473.5|2
1639387100000|2021-12-13 09:18:20|9484|9474|9485|9475|9485.1|9475.1|9483.8|9473.8|4
1639387110000|2021-12-13 09:18:30|9485.3|9475.3|9485.8|9475.8|9486|9476|9485.3|9475.3|3
1639387120000|2021-12-13 09:18:40|9486|9476|9486.5|9476.5|9486.5|9476.5|9486|9476|2
1639387130000|2021-12-13 09:18:50|9486.8|9476.8|9486.8|9476.8|9487|9477|9486.8|9476.8|3
1639387140000|2021-12-13 09:19:00|9488|9478|9487.8|9477.8|9488|9478|9486.5|9476.5|5
1639387160000|2021-12-13 09:19:20|9488.8|9478.8|9486.5|9476.5|9488.8|9478.8|9486.5|9476.5|3
1639387200000|2021-12-13 09:20:00|9487|9477|9486|9476|9487|9477|9486|9476|4
1639387210000|2021-12-13 09:20:10|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1639387230000|2021-12-13 09:20:30|9484|9474|9484|9474|9484.3|9474.3|9483.8|9473.8|5
1639387240000|2021-12-13 09:20:40|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|2
1639387250000|2021-12-13 09:20:50|9483.8|9473.8|9483.5|9473.5|9484|9474|9483.5|9473.5|4
1639387260000|2021-12-13 09:21:00|9482.8|9472.8|9481.8|9471.8|9482.8|9472.8|9481.5|9471.5|5
1639387270000|2021-12-13 09:21:10|9482|9472|9481.8|9471.8|9482|9472|9481.8|9471.8|2
1639387280000|2021-12-13 09:21:20|9482|9472|9481.8|9471.8|9482|9472|9481.8|9471.8|2
1639387290000|2021-12-13 09:21:30|9482|9472|9482|9472|9482|9472|9482|9472|1
1639387300000|2021-12-13 09:21:40|9483|9473|9483.3|9473.3|9483.3|9473.3|9483|9473|2
1639387310000|2021-12-13 09:21:50|9483|9473|9488.8|9478.8|9488.8|9478.8|9483|9473|5
1639387320000|2021-12-13 09:22:00|9488.5|9478.5|9486.8|9476.8|9488.5|9478.5|9486.5|9476.5|5
1639387330000|2021-12-13 09:22:10|9486.3|9476.3|9486.3|9476.3|9486.5|9476.5|9486|9476|5
1639387340000|2021-12-13 09:22:20|9486|9476|9486|9476|9486|9476|9485.8|9475.8|3
1639387360000|2021-12-13 09:22:40|9487|9477|9487|9477|9487.8|9477.8|9487|9477|4
1639387370000|2021-12-13 09:22:50|9487.5|9477.5|9488.3|9478.3|9488.5|9478.5|9487.5|9477.5|3
1639387380000|2021-12-13 09:23:00|9488|9478|9486.8|9476.8|9488.3|9478.3|9486.8|9476.8|7
1639387390000|2021-12-13 09:23:10|9486.5|9476.5|9486.3|9476.3|9486.5|9476.5|9486|9476|3
1639387400000|2021-12-13 09:23:20|9486|9476|9487|9477|9487|9477|9486|9476|6
1639387410000|2021-12-13 09:23:30|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1639387420000|2021-12-13 09:23:40|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1639387430000|2021-12-13 09:23:50|9487|9477|9487.8|9477.8|9487.8|9477.8|9487|9477|3
1639387440000|2021-12-13 09:24:00|9487.5|9477.5|9488.5|9478.5|9488.5|9478.5|9487.5|9477.5|4
1639387450000|2021-12-13 09:24:10|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1639387460000|2021-12-13 09:24:20|9487.4|9477.4|9487.3|9477.3|9487.4|9477.4|9487.3|9477.3|2
1639387480000|2021-12-13 09:24:40|9488|9478|9488|9478|9488|9478|9488|9478|1
1639387490000|2021-12-13 09:24:50|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1639387500000|2021-12-13 09:25:00|9488|9478|9488|9478|9488|9478|9487.5|9477.5|3
1639387520000|2021-12-13 09:25:20|9488.3|9478.3|9488.5|9478.5|9488.8|9478.8|9488.3|9478.3|6
1639387530000|2021-12-13 09:25:30|9488.3|9478.3|9486.8|9476.8|9488.3|9478.3|9486.8|9476.8|3
1639387540000|2021-12-13 09:25:40|9486.5|9476.5|9486.5|9476.5|9486.8|9476.8|9486.5|9476.5|3
1639387560000|2021-12-13 09:26:00|9486.8|9476.8|9484.5|9474.5|9486.8|9476.8|9483.8|9473.8|5
1639387570000|2021-12-13 09:26:10|9484.3|9474.3|9485|9475|9485|9475|9484|9474|3
1639387580000|2021-12-13 09:26:20|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1639387590000|2021-12-13 09:26:30|9485|9475|9485|9475|9485|9475|9485|9475|1
1639387600000|2021-12-13 09:26:40|9485.3|9475.3|9486.8|9476.8|9486.8|9476.8|9485|9475|7
1639387610000|2021-12-13 09:26:50|9486.5|9476.5|9486.3|9476.3|9486.5|9476.5|9486.3|9476.3|2
1639387620000|2021-12-13 09:27:00|9486|9476|9486.3|9476.3|9486.3|9476.3|9484.3|9474.3|7
1639387630000|2021-12-13 09:27:10|9486|9476|9485|9475|9486|9476|9485|9475|4
1639387640000|2021-12-13 09:27:20|9485.3|9475.3|9485|9475|9485.3|9475.3|9484.5|9474.5|5
1639387650000|2021-12-13 09:27:30|9484.5|9474.5|9483.8|9473.8|9484.5|9474.5|9483.5|9473.5|5
1639387660000|2021-12-13 09:27:40|9484|9474|9484|9474|9484|9474|9484|9474|1
1639387670000|2021-12-13 09:27:50|9483.8|9473.8|9483.3|9473.3|9483.8|9473.8|9483.3|9473.3|3
1639387680000|2021-12-13 09:28:00|9483|9473|9475.3|9465.3|9483|9473|9475.3|9465.3|8
1639387690000|2021-12-13 09:28:10|9476|9466|9476|9466|9476|9466|9476|9466|1
1639387700000|2021-12-13 09:28:20|9475.5|9465.5|9476.5|9466.5|9476.5|9466.5|9475|9465|8
1639387710000|2021-12-13 09:28:30|9476.8|9466.8|9477.3|9467.3|9477.3|9467.3|9476.8|9466.8|2
1639387720000|2021-12-13 09:28:40|9478.5|9468.5|9480.8|9470.8|9481|9471|9478.5|9468.5|4
1639387730000|2021-12-13 09:28:50|9481|9471|9480.8|9470.8|9481.3|9471.3|9480.8|9470.8|3
1639387740000|2021-12-13 09:29:00|9480.5|9470.5|9481.3|9471.3|9482|9472|9479|9469|10
1639387750000|2021-12-13 09:29:10|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|1
1639387770000|2021-12-13 09:29:30|9481|9471|9480.5|9470.5|9481|9471|9480.5|9470.5|3
1639387780000|2021-12-13 09:29:40|9480.3|9470.3|9480|9470|9480.3|9470.3|9480|9470|2
1639387790000|2021-12-13 09:29:50|9480.3|9470.3|9482.8|9472.8|9482.8|9472.8|9480.3|9470.3|2
1639387800000|2021-12-13 09:30:00|9482.3|9472.3|9485.3|9475.3|9486.5|9476.5|9482.3|9472.3|10
1639387810000|2021-12-13 09:30:10|9485|9475|9482.5|9472.5|9485|9475|9482.5|9472.5|4
1639387820000|2021-12-13 09:30:20|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1639387830000|2021-12-13 09:30:30|9482.5|9472.5|9483.3|9473.3|9484|9474|9482.5|9472.5|8
1639387840000|2021-12-13 09:30:40|9483|9473|9483|9473|9483|9473|9483|9473|1
1639387850000|2021-12-13 09:30:50|9483.3|9473.3|9483.5|9473.5|9483.5|9473.5|9483.3|9473.3|2
1639387860000|2021-12-13 09:31:00|9484|9474|9485.8|9475.8|9485.8|9475.8|9483.5|9473.5|10
1639387870000|2021-12-13 09:31:10|9486|9476|9485.3|9475.3|9486.3|9476.3|9485.3|9475.3|7
1639387880000|2021-12-13 09:31:20|9485.5|9475.5|9483.5|9473.5|9486|9476|9483.5|9473.5|5
1639387900000|2021-12-13 09:31:40|9483.8|9473.8|9482|9472|9483.8|9473.8|9482|9472|6
1639387920000|2021-12-13 09:32:00|9481.8|9471.8|9482|9472|9482|9472|9481.8|9471.8|2
1639387930000|2021-12-13 09:32:10|9483|9473|9483|9473|9483|9473|9482.8|9472.8|5
1639387940000|2021-12-13 09:32:20|9482.8|9472.8|9484.3|9474.3|9485.3|9475.3|9482.8|9472.8|6
1639387960000|2021-12-13 09:32:40|9484|9474|9484.9|9474.9|9484.9|9474.9|9483.5|9473.5|5
1639387970000|2021-12-13 09:32:50|9485.1|9475.1|9485.4|9475.4|9485.4|9475.4|9485.1|9475.1|2
1639387980000|2021-12-13 09:33:00|9486.3|9476.3|9486|9476|9486.3|9476.3|9486|9476|2
1639388010000|2021-12-13 09:33:30|9485.5|9475.5|9484.8|9474.8|9485.5|9475.5|9484.5|9474.5|3
1639388020000|2021-12-13 09:33:40|9487|9477|9485.5|9475.5|9487|9477|9485.3|9475.3|8
1639388030000|2021-12-13 09:33:50|9484.5|9474.5|9483.8|9473.8|9484.5|9474.5|9483.8|9473.8|3
1639388040000|2021-12-13 09:34:00|9483.3|9473.3|9482.8|9472.8|9483.5|9473.5|9482.8|9472.8|5
1639388050000|2021-12-13 09:34:10|9483|9473|9481.5|9471.5|9483|9473|9481.5|9471.5|2
1639388060000|2021-12-13 09:34:20|9481.3|9471.3|9480.5|9470.5|9482|9472|9480.5|9470.5|4
1639388070000|2021-12-13 09:34:30|9480.3|9470.3|9479|9469|9480.3|9470.3|9479|9469|6
1639388080000|2021-12-13 09:34:40|9478.5|9468.5|9477.3|9467.3|9478.5|9468.5|9477.3|9467.3|2
1639388090000|2021-12-13 09:34:50|9476.8|9466.8|9478.3|9468.3|9478.3|9468.3|9476.8|9466.8|7
1639388100000|2021-12-13 09:35:00|9478|9468|9478|9468|9478|9468|9478|9468|1
1639388110000|2021-12-13 09:35:10|9478.3|9468.3|9480.3|9470.3|9480.3|9470.3|9478.3|9468.3|3
1639388120000|2021-12-13 09:35:20|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1639388130000|2021-12-13 09:35:30|9480.8|9470.8|9482|9472|9482|9472|9480.8|9470.8|5
1639388140000|2021-12-13 09:35:40|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1639388150000|2021-12-13 09:35:50|9481.5|9471.5|9481.8|9471.8|9481.8|9471.8|9481.5|9471.5|2
1639388160000|2021-12-13 09:36:00|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9481.3|9471.3|2
1639388180000|2021-12-13 09:36:20|9481|9471|9481|9471|9481|9471|9481|9471|1
1639388200000|2021-12-13 09:36:40|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|1
1639388210000|2021-12-13 09:36:50|9481|9471|9480.8|9470.8|9481|9471|9480.8|9470.8|2
1639388230000|2021-12-13 09:37:10|9481|9471|9480.8|9470.8|9481|9471|9480.8|9470.8|2
1639388240000|2021-12-13 09:37:20|9480.5|9470.5|9478.5|9468.5|9480.5|9470.5|9478.5|9468.5|4
1639388260000|2021-12-13 09:37:40|9478|9468|9478.5|9468.5|9478.5|9468.5|9478|9468|2
1639388280000|2021-12-13 09:38:00|9478.3|9468.3|9477.8|9467.8|9478.3|9468.3|9477.8|9467.8|3
1639388290000|2021-12-13 09:38:10|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1639388300000|2021-12-13 09:38:20|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1639388310000|2021-12-13 09:38:30|9477.5|9467.5|9479.5|9469.5|9479.8|9469.8|9477.5|9467.5|5
1639388320000|2021-12-13 09:38:40|9479.8|9469.8|9479.5|9469.5|9479.8|9469.8|9479.3|9469.3|6
1639388340000|2021-12-13 09:39:00|9479.3|9469.3|9478.5|9468.5|9479.5|9469.5|9478.5|9468.5|6
1639388350000|2021-12-13 09:39:10|9478.3|9468.3|9478.5|9468.5|9478.5|9468.5|9478.3|9468.3|2
1639388370000|2021-12-13 09:39:30|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1639388380000|2021-12-13 09:39:40|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1639388390000|2021-12-13 09:39:50|9478.5|9468.5|9477.3|9467.3|9478.5|9468.5|9477.3|9467.3|4
1639388400000|2021-12-13 09:40:00|9477|9467|9477|9467|9477|9467|9477|9467|1
1639388430000|2021-12-13 09:40:30|9477.3|9467.3|9477|9467|9477.3|9467.3|9477|9467|2
1639388460000|2021-12-13 09:41:00|9476.5|9466.5|9473.8|9463.8|9476.5|9466.5|9473.8|9463.8|5
1639388470000|2021-12-13 09:41:10|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9472.5|9462.5|9
1639388480000|2021-12-13 09:41:20|9473|9463|9472.3|9462.3|9473|9463|9472.3|9462.3|4
1639388490000|2021-12-13 09:41:30|9472|9462|9471.3|9461.3|9472|9462|9471.3|9461.3|2
1639388500000|2021-12-13 09:41:40|9471.5|9461.5|9473.8|9463.8|9473.8|9463.8|9471.5|9461.5|3
1639388510000|2021-12-13 09:41:50|9473.5|9463.5|9472.8|9462.8|9473.5|9463.5|9472.8|9462.8|3
1639388520000|2021-12-13 09:42:00|9472.5|9462.5|9472|9462|9472.5|9462.5|9472|9462|5
1639388530000|2021-12-13 09:42:10|9471.8|9461.8|9472|9462|9472.5|9462.5|9471.8|9461.8|6
1639388540000|2021-12-13 09:42:20|9471.8|9461.8|9472|9462|9472|9462|9471.8|9461.8|2
1639388560000|2021-12-13 09:42:40|9472.3|9462.3|9471.8|9461.8|9472.3|9462.3|9471.8|9461.8|2
1639388570000|2021-12-13 09:42:50|9472|9462|9471.8|9461.8|9472|9462|9471.8|9461.8|2
1639388580000|2021-12-13 09:43:00|9472.5|9462.5|9473.3|9463.3|9473.8|9463.8|9472.5|9462.5|5
1639388590000|2021-12-13 09:43:10|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.3|9463.3|3
1639388600000|2021-12-13 09:43:20|9473.3|9463.3|9473.5|9463.5|9473.5|9463.5|9473.3|9463.3|2
1639388610000|2021-12-13 09:43:30|9473.3|9463.3|9472.5|9462.5|9473.3|9463.3|9472.5|9462.5|4
1639388640000|2021-12-13 09:44:00|9472.3|9462.3|9473.8|9463.8|9473.8|9463.8|9472.3|9462.3|3
1639388650000|2021-12-13 09:44:10|9474.3|9464.3|9472.8|9462.8|9474.3|9464.3|9472.8|9462.8|5
1639388670000|2021-12-13 09:44:30|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1639388700000|2021-12-13 09:45:00|9472.3|9462.3|9470.8|9460.8|9472.3|9462.3|9470.8|9460.8|6
1639388710000|2021-12-13 09:45:10|9470.5|9460.5|9468.3|9458.3|9470.5|9460.5|9468.3|9458.3|2
1639388720000|2021-12-13 09:45:20|9468.8|9458.8|9471|9461|9471|9461|9468.8|9458.8|2
1639388730000|2021-12-13 09:45:30|9471.3|9461.3|9471.5|9461.5|9472.5|9462.5|9471.3|9461.3|7
1639388740000|2021-12-13 09:45:40|9471.8|9461.8|9473.8|9463.8|9473.8|9463.8|9471.8|9461.8|2
1639388750000|2021-12-13 09:45:50|9473.5|9463.5|9471|9461|9473.5|9463.5|9471|9461|6
1639388760000|2021-12-13 09:46:00|9470.5|9460.5|9469.8|9459.8|9470.5|9460.5|9469|9459|6
1639388770000|2021-12-13 09:46:10|9469.3|9459.3|9471|9461|9471|9461|9468.8|9458.8|7
1639388780000|2021-12-13 09:46:20|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.5|9460.5|7
1639388790000|2021-12-13 09:46:30|9470.5|9460.5|9470.8|9460.8|9470.8|9460.8|9469.3|9459.3|6
1639388800000|2021-12-13 09:46:40|9470|9460|9469.8|9459.8|9470|9460|9469.8|9459.8|2
1639388810000|2021-12-13 09:46:50|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9468.5|9458.5|4
1639388820000|2021-12-13 09:47:00|9468.5|9458.5|9468.3|9458.3|9468.5|9458.5|9468.3|9458.3|2
1639388830000|2021-12-13 09:47:10|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|1
1639388840000|2021-12-13 09:47:20|9468.3|9458.3|9469.5|9459.5|9469.5|9459.5|9468.3|9458.3|7
1639388850000|2021-12-13 09:47:30|9469.8|9459.8|9469.5|9459.5|9469.8|9459.8|9469.5|9459.5|4
1639388860000|2021-12-13 09:47:40|9469.8|9459.8|9471.3|9461.3|9471.3|9461.3|9469.8|9459.8|5
1639388880000|2021-12-13 09:48:00|9471.5|9461.5|9471.8|9461.8|9472|9462|9471.3|9461.3|9
1639388890000|2021-12-13 09:48:10|9471.5|9461.5|9472.5|9462.5|9472.5|9462.5|9471.3|9461.3|8
1639388900000|2021-12-13 09:48:20|9472.3|9462.3|9473|9463|9473|9463|9472.3|9462.3|4
1639388910000|2021-12-13 09:48:30|9473.3|9463.3|9474.5|9464.5|9474.8|9464.8|9473.3|9463.3|9
1639388920000|2021-12-13 09:48:40|9473.8|9463.8|9472|9462|9473.8|9463.8|9471.8|9461.8|6
1639388940000|2021-12-13 09:49:00|9473|9463|9472.3|9462.3|9473.8|9463.8|9472.3|9462.3|12
1639388950000|2021-12-13 09:49:10|9472.5|9462.5|9473.5|9463.5|9473.8|9463.8|9472.5|9462.5|3
1639388960000|2021-12-13 09:49:20|9473.3|9463.3|9472.3|9462.3|9473.3|9463.3|9472.3|9462.3|3
1639388970000|2021-12-13 09:49:30|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9473.3|9463.3|2
1639388980000|2021-12-13 09:49:40|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.3|9463.3|3
1639388990000|2021-12-13 09:49:50|9477|9467|9477.5|9467.5|9477.5|9467.5|9476.8|9466.8|6
1639389000000|2021-12-13 09:50:00|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9476.3|9466.3|9
1639389010000|2021-12-13 09:50:10|9477.3|9467.3|9477|9467|9477.3|9467.3|9477|9467|4
1639389020000|2021-12-13 09:50:20|9477.3|9467.3|9477|9467|9477.3|9467.3|9476.8|9466.8|3
1639389030000|2021-12-13 09:50:30|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1639389050000|2021-12-13 09:50:50|9476.8|9466.8|9477.3|9467.3|9477.3|9467.3|9476.8|9466.8|3
1639389060000|2021-12-13 09:51:00|9477.8|9467.8|9480.8|9470.8|9481|9471|9477.8|9467.8|9
1639389070000|2021-12-13 09:51:10|9482|9472|9481.3|9471.3|9482|9472|9481.3|9471.3|2
1639389100000|2021-12-13 09:51:40|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|1
1639389110000|2021-12-13 09:51:50|9481.8|9471.8|9483|9473|9483|9473|9481.8|9471.8|4
1639389120000|2021-12-13 09:52:00|9482.8|9472.8|9482.5|9472.5|9483|9473|9482.3|9472.3|7
1639389130000|2021-12-13 09:52:10|9482.3|9472.3|9483.5|9473.5|9483.5|9473.5|9482.3|9472.3|5
1639389140000|2021-12-13 09:52:20|9483.8|9473.8|9482.5|9472.5|9484|9474|9482.3|9472.3|7
1639389150000|2021-12-13 09:52:30|9483.3|9473.3|9482.8|9472.8|9483.5|9473.5|9482.8|9472.8|3
1639389160000|2021-12-13 09:52:40|9482.5|9472.5|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|3
1639389170000|2021-12-13 09:52:50|9483|9473|9482.8|9472.8|9483|9473|9482.8|9472.8|2
1639389180000|2021-12-13 09:53:00|9483.3|9473.3|9482.8|9472.8|9483.3|9473.3|9482.8|9472.8|2
1639389220000|2021-12-13 09:53:40|9483|9473|9482.8|9472.8|9483|9473|9482.8|9472.8|2
1639389230000|2021-12-13 09:53:50|9483|9473|9483.3|9473.3|9483.5|9473.5|9483|9473|4
1639389240000|2021-12-13 09:54:00|9483.8|9473.8|9479.5|9469.5|9483.8|9473.8|9479.5|9469.5|5
1639389250000|2021-12-13 09:54:10|9479.8|9469.8|9480.8|9470.8|9480.8|9470.8|9479.8|9469.8|2
1639389280000|2021-12-13 09:54:40|9480.5|9470.5|9479.8|9469.8|9480.5|9470.5|9479.8|9469.8|2
1639389290000|2021-12-13 09:54:50|9479.5|9469.5|9477.8|9467.8|9479.8|9469.8|9477.5|9467.5|8
1639389300000|2021-12-13 09:55:00|9477.3|9467.3|9476.3|9466.3|9477.3|9467.3|9475.8|9465.8|6
1639389340000|2021-12-13 09:55:40|9476|9466|9476|9466|9476|9466|9476|9466|1
1639389350000|2021-12-13 09:55:50|9476.3|9466.3|9476.5|9466.5|9476.8|9466.8|9476.3|9466.3|8
1639389360000|2021-12-13 09:56:00|9476.8|9466.8|9475.5|9465.5|9476.8|9466.8|9475.5|9465.5|5
1639389370000|2021-12-13 09:56:10|9475.8|9465.8|9476.8|9466.8|9476.8|9466.8|9475.8|9465.8|3
1639389380000|2021-12-13 09:56:20|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476.3|9466.3|3
1639389390000|2021-12-13 09:56:30|9477|9467|9477.8|9467.8|9477.8|9467.8|9477|9467|2
1639389400000|2021-12-13 09:56:40|9478.3|9468.3|9479.8|9469.8|9480.3|9470.3|9478.3|9468.3|5
1639389420000|2021-12-13 09:57:00|9480.3|9470.3|9478|9468|9480.3|9470.3|9478|9468|5
1639389430000|2021-12-13 09:57:10|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1639389470000|2021-12-13 09:57:50|9478|9468|9478.3|9468.3|9478.3|9468.3|9478|9468|2
1639389480000|2021-12-13 09:58:00|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9478.3|9468.3|2
1639389490000|2021-12-13 09:58:10|9478.8|9468.8|9479|9469|9479|9469|9478.8|9468.8|2
1639389500000|2021-12-13 09:58:20|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9478.5|9468.5|4
1639389510000|2021-12-13 09:58:30|9480|9470|9481.3|9471.3|9481.3|9471.3|9479.5|9469.5|9
1639389520000|2021-12-13 09:58:40|9481|9471|9481.5|9471.5|9481.5|9471.5|9481|9471|2
1639389540000|2021-12-13 09:59:00|9481.3|9471.3|9479.5|9469.5|9481.3|9471.3|9479.5|9469.5|3
1639389550000|2021-12-13 09:59:10|9479.8|9469.8|9481.3|9471.3|9481.3|9471.3|9479.8|9469.8|3
1639389580000|2021-12-13 09:59:40|9481.5|9471.5|9482.5|9472.5|9482.9|9472.9|9481.3|9471.3|7
1639389590000|2021-12-13 09:59:50|9482.3|9472.3|9482.8|9472.8|9483|9473|9482.3|9472.3|6
1639389600000|2021-12-13 10:00:00|9482.5|9472.5|9480.5|9470.5|9482.5|9472.5|9480.5|9470.5|8
1639389610000|2021-12-13 10:00:10|9480.8|9470.8|9482.3|9472.3|9483.3|9473.3|9480.8|9470.8|17
1639389620000|2021-12-13 10:00:20|9481.8|9471.8|9481|9471|9482.3|9472.3|9481|9471|5
1639389630000|2021-12-13 10:00:30|9481.3|9471.3|9482.5|9472.5|9482.5|9472.5|9481.3|9471.3|6
1639389640000|2021-12-13 10:00:40|9483.3|9473.3|9482.3|9472.3|9483.3|9473.3|9482.3|9472.3|5
1639389650000|2021-12-13 10:00:50|9482.5|9472.5|9482.5|9472.5|9483|9473|9482.5|9472.5|3
1639389660000|2021-12-13 10:01:00|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1639389670000|2021-12-13 10:01:10|9482.5|9472.5|9482.3|9472.3|9482.5|9472.5|9482.3|9472.3|4
1639389680000|2021-12-13 10:01:20|9482.5|9472.5|9484.8|9474.8|9484.8|9474.8|9482.5|9472.5|4
1639389700000|2021-12-13 10:01:40|9485|9475|9486|9476|9486|9476|9485|9475|2
1639389710000|2021-12-13 10:01:50|9486.5|9476.5|9488|9478|9488|9478|9486.5|9476.5|5
1639389720000|2021-12-13 10:02:00|9487.8|9477.8|9482.5|9472.5|9487.8|9477.8|9482.1|9472.1|8
1639389740000|2021-12-13 10:02:20|9482.3|9472.3|9481|9471|9482.3|9472.3|9481|9471|5
1639389750000|2021-12-13 10:02:30|9480.8|9470.8|9482.1|9472.1|9482.3|9472.3|9480.3|9470.3|7
1639389760000|2021-12-13 10:02:40|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1639389770000|2021-12-13 10:02:50|9483|9473|9483|9473|9483|9473|9482.8|9472.8|3
1639389780000|2021-12-13 10:03:00|9483.3|9473.3|9483|9473|9483.3|9473.3|9483|9473|2
1639389800000|2021-12-13 10:03:20|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1639389810000|2021-12-13 10:03:30|9482.8|9472.8|9483.3|9473.3|9483.3|9473.3|9482.8|9472.8|2
1639389830000|2021-12-13 10:03:50|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1639389840000|2021-12-13 10:04:00|9483.3|9473.3|9483.8|9473.8|9483.8|9473.8|9483.3|9473.3|2
1639389850000|2021-12-13 10:04:10|9484|9474|9487.3|9477.3|9487.5|9477.5|9484|9474|7
1639389880000|2021-12-13 10:04:40|9487|9477|9487|9477|9487|9477|9487|9477|1
1639389890000|2021-12-13 10:04:50|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1639389900000|2021-12-13 10:05:00|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1639389910000|2021-12-13 10:05:10|9486|9476|9486.3|9476.3|9486.3|9476.3|9486|9476|2
1639389920000|2021-12-13 10:05:20|9486|9476|9487|9477|9487.3|9477.3|9486|9476|4
1639389930000|2021-12-13 10:05:30|9487.3|9477.3|9488.3|9478.3|9488.5|9478.5|9487.3|9477.3|4
1639389950000|2021-12-13 10:05:50|9488|9478|9487|9477|9488|9478|9487|9477|3
1639389960000|2021-12-13 10:06:00|9486.8|9476.8|9486.3|9476.3|9486.8|9476.8|9486.3|9476.3|2
1639389980000|2021-12-13 10:06:20|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1639390000000|2021-12-13 10:06:40|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1639390010000|2021-12-13 10:06:50|9486.5|9476.5|9488|9478|9488.3|9478.3|9486.5|9476.5|5
1639390020000|2021-12-13 10:07:00|9487.8|9477.8|9487|9477|9487.8|9477.8|9486.8|9476.8|5
1639390030000|2021-12-13 10:07:10|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1639390050000|2021-12-13 10:07:30|9486.5|9476.5|9485.8|9475.8|9486.5|9476.5|9485.5|9475.5|5
1639390060000|2021-12-13 10:07:40|9485.3|9475.3|9485.8|9475.8|9485.8|9475.8|9485.3|9475.3|3
1639390100000|2021-12-13 10:08:20|9485.5|9475.5|9485|9475|9485.5|9475.5|9484.8|9474.8|4
1639390130000|2021-12-13 10:08:50|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1639390140000|2021-12-13 10:09:00|9485|9475|9485|9475|9485|9475|9485|9475|1
1639390170000|2021-12-13 10:09:30|9485.3|9475.3|9487.4|9477.4|9487.5|9477.5|9485.3|9475.3|4
1639390180000|2021-12-13 10:09:40|9487.6|9477.6|9487.4|9477.4|9487.6|9477.6|9487.4|9477.4|2
1639390190000|2021-12-13 10:09:50|9487.3|9477.3|9486.8|9476.8|9487.3|9477.3|9486.8|9476.8|2
1639390200000|2021-12-13 10:10:00|9486|9476|9483.8|9473.8|9486|9476|9483.8|9473.8|5
1639390210000|2021-12-13 10:10:10|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1639390240000|2021-12-13 10:10:40|9483.3|9473.3|9483.8|9473.8|9483.8|9473.8|9483.3|9473.3|2
1639390260000|2021-12-13 10:11:00|9483.3|9473.3|9483.8|9473.8|9483.8|9473.8|9483.3|9473.3|2
1639390270000|2021-12-13 10:11:10|9483|9473|9482.5|9472.5|9483|9473|9482.5|9472.5|2
1639390280000|2021-12-13 10:11:20|9482.8|9472.8|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|2
1639390290000|2021-12-13 10:11:30|9482.3|9472.3|9482|9472|9482.3|9472.3|9482|9472|2
1639390300000|2021-12-13 10:11:40|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1639390310000|2021-12-13 10:11:50|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1639390320000|2021-12-13 10:12:00|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1639390340000|2021-12-13 10:12:20|9482|9472|9481.8|9471.8|9482|9472|9481.3|9471.3|4
1639390350000|2021-12-13 10:12:30|9481.3|9471.3|9481|9471|9481.3|9471.3|9481|9471|4
1639390360000|2021-12-13 10:12:40|9480.8|9470.8|9480.5|9470.5|9480.8|9470.8|9480.5|9470.5|2
1639390370000|2021-12-13 10:12:50|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|1
1639390380000|2021-12-13 10:13:00|9480|9470|9480|9470|9480|9470|9480|9470|1
1639390390000|2021-12-13 10:13:10|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1639390400000|2021-12-13 10:13:20|9479.5|9469.5|9479|9469|9479.5|9469.5|9479|9469|3
1639390410000|2021-12-13 10:13:30|9478.8|9468.8|9477.5|9467.5|9478.8|9468.8|9477.5|9467.5|2
1639390420000|2021-12-13 10:13:40|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1639390440000|2021-12-13 10:14:00|9477|9467|9476|9466|9477|9467|9476|9466|5
1639390450000|2021-12-13 10:14:10|9475.8|9465.8|9476.5|9466.5|9476.8|9466.8|9475.8|9465.8|6
1639390470000|2021-12-13 10:14:30|9476.3|9466.3|9477|9467|9477|9467|9476.3|9466.3|4
1639390490000|2021-12-13 10:14:50|9478|9468|9480.5|9470.5|9480.5|9470.5|9478|9468|2
1639390500000|2021-12-13 10:15:00|9480.3|9470.3|9479.8|9469.8|9480.3|9470.3|9479.5|9469.5|4
1639390510000|2021-12-13 10:15:10|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1639390520000|2021-12-13 10:15:20|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1639390530000|2021-12-13 10:15:30|9480.3|9470.3|9480|9470|9480.3|9470.3|9480|9470|2
1639390560000|2021-12-13 10:16:00|9479.5|9469.5|9479|9469|9479.5|9469.5|9479|9469|3
1639390570000|2021-12-13 10:16:10|9478.8|9468.8|9479|9469|9479|9469|9478.8|9468.8|2
1639390580000|2021-12-13 10:16:20|9478.8|9468.8|9479|9469|9479|9469|9478.8|9468.8|2
1639390600000|2021-12-13 10:16:40|9479.3|9469.3|9480.3|9470.3|9480.3|9470.3|9479.3|9469.3|3
1639390610000|2021-12-13 10:16:50|9481.3|9471.3|9482.5|9472.5|9483.3|9473.3|9481.3|9471.3|8
1639390620000|2021-12-13 10:17:00|9482.8|9472.8|9483.3|9473.3|9483.5|9473.5|9482.8|9472.8|3
1639390640000|2021-12-13 10:17:20|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|2
1639390650000|2021-12-13 10:17:30|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1639390660000|2021-12-13 10:17:40|9484|9474|9483.8|9473.8|9484|9474|9483.8|9473.8|2
1639390670000|2021-12-13 10:17:50|9484|9474|9484.5|9474.5|9484.8|9474.8|9484|9474|4
1639390680000|2021-12-13 10:18:00|9484.3|9474.3|9484|9474|9484.3|9474.3|9484|9474|2
1639390690000|2021-12-13 10:18:10|9483.8|9473.8|9482.8|9472.8|9483.8|9473.8|9482.5|9472.5|5
1639390710000|2021-12-13 10:18:30|9482.5|9472.5|9483.5|9473.5|9483.5|9473.5|9482.5|9472.5|4
1639390730000|2021-12-13 10:18:50|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|2
1639390760000|2021-12-13 10:19:20|9484.5|9474.5|9484.3|9474.3|9484.5|9474.5|9484|9474|4
1639390770000|2021-12-13 10:19:30|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1639390780000|2021-12-13 10:19:40|9485.5|9475.5|9485|9475|9485.5|9475.5|9485|9475|3
1639390790000|2021-12-13 10:19:50|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1639390800000|2021-12-13 10:20:00|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1639390810000|2021-12-13 10:20:10|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1639390820000|2021-12-13 10:20:20|9486.5|9476.5|9486.8|9476.8|9486.8|9476.8|9486.5|9476.5|2
1639390840000|2021-12-13 10:20:40|9486.5|9476.5|9486.3|9476.3|9486.5|9476.5|9486.3|9476.3|2
1639390950000|2021-12-13 10:22:30|9486.5|9476.5|9488|9478|9488|9478|9486.5|9476.5|4
1639390960000|2021-12-13 10:22:40|9487.8|9477.8|9487.5|9477.5|9487.8|9477.8|9486.5|9476.5|4
1639390980000|2021-12-13 10:23:00|9487.3|9477.3|9487|9477|9487.3|9477.3|9487|9477|2
1639391000000|2021-12-13 10:23:20|9487.3|9477.3|9487.5|9477.5|9487.5|9477.5|9487|9477|4
1639391030000|2021-12-13 10:23:50|9488|9478|9491.3|9481.3|9491.3|9481.3|9488|9478|4
1639391040000|2021-12-13 10:24:00|9491|9481|9488.8|9478.8|9491|9481|9488.8|9478.8|8
1639391050000|2021-12-13 10:24:10|9488.5|9478.5|9488|9478|9488.5|9478.5|9488|9478|3
1639391060000|2021-12-13 10:24:20|9488.3|9478.3|9488|9478|9488.3|9478.3|9488|9478|2
1639391100000|2021-12-13 10:25:00|9487.5|9477.5|9490|9480|9490|9480|9486.3|9476.3|12
1639391110000|2021-12-13 10:25:10|9489.8|9479.8|9490|9480|9490|9480|9489.8|9479.8|2
1639391120000|2021-12-13 10:25:20|9490.3|9480.3|9490|9480|9490.3|9480.3|9489.5|9479.5|4
1639391150000|2021-12-13 10:25:50|9489.5|9479.5|9489.5|9479.5|9490|9480|9489.5|9479.5|6
1639391160000|2021-12-13 10:26:00|9489.8|9479.8|9488.3|9478.3|9490|9480|9488|9478|9
1639391210000|2021-12-13 10:26:50|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9488.5|9478.5|2
1639391220000|2021-12-13 10:27:00|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|3
1639391230000|2021-12-13 10:27:10|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1639391240000|2021-12-13 10:27:20|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1639391250000|2021-12-13 10:27:30|9488|9478|9488|9478|9488|9478|9488|9478|1
1639391260000|2021-12-13 10:27:40|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1639391270000|2021-12-13 10:27:50|9488|9478|9487.8|9477.8|9488|9478|9487.8|9477.8|2
1639391280000|2021-12-13 10:28:00|9487.5|9477.5|9487|9477|9487.5|9477.5|9487|9477|3
1639391300000|2021-12-13 10:28:20|9487.3|9477.3|9487|9477|9487.3|9477.3|9487|9477|2
1639391320000|2021-12-13 10:28:40|9487.3|9477.3|9487.3|9477.3|9487.5|9477.5|9487.3|9477.3|3
1639391330000|2021-12-13 10:28:50|9487.5|9477.5|9489.3|9479.3|9489.3|9479.3|9487.3|9477.3|5
1639391340000|2021-12-13 10:29:00|9489.5|9479.5|9489.3|9479.3|9489.5|9479.5|9488.5|9478.5|4
1639391350000|2021-12-13 10:29:10|9489.5|9479.5|9488.5|9478.5|9489.5|9479.5|9488.5|9478.5|2
1639391370000|2021-12-13 10:29:30|9488.8|9478.8|9487.3|9477.3|9488.8|9478.8|9486.5|9476.5|6
1639391380000|2021-12-13 10:29:40|9487.5|9477.5|9487.8|9477.8|9487.8|9477.8|9487.5|9477.5|2
1639391390000|2021-12-13 10:29:50|9488.5|9478.5|9489.5|9479.5|9489.5|9479.5|9488.5|9478.5|7
1639391400000|2021-12-13 10:30:00|9489.8|9479.8|9488|9478|9490|9480|9488|9478|6
1639391410000|2021-12-13 10:30:10|9487.8|9477.8|9487.3|9477.3|9487.8|9477.8|9486.5|9476.5|5
1639391420000|2021-12-13 10:30:20|9487.5|9477.5|9487|9477|9487.5|9477.5|9487|9477|3
1639391430000|2021-12-13 10:30:30|9487.3|9477.3|9488.3|9478.3|9488.8|9478.8|9487.3|9477.3|6
1639391460000|2021-12-13 10:31:00|9487.8|9477.8|9488.3|9478.3|9488.3|9478.3|9487.8|9477.8|2
1639391470000|2021-12-13 10:31:10|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1639391490000|2021-12-13 10:31:30|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1639391500000|2021-12-13 10:31:40|9488.5|9478.5|9489.3|9479.3|9489.3|9479.3|9488.5|9478.5|2
1639391520000|2021-12-13 10:32:00|9489.5|9479.5|9489.5|9479.5|9490.3|9480.3|9489|9479|7
1639391530000|2021-12-13 10:32:10|9490|9480|9490|9480|9490|9480|9490|9480|1
1639391540000|2021-12-13 10:32:20|9490.3|9480.3|9489.8|9479.8|9490.3|9480.3|9489.8|9479.8|3
1639391550000|2021-12-13 10:32:30|9489.5|9479.5|9487|9477|9489.5|9479.5|9487|9477|5
1639391570000|2021-12-13 10:32:50|9487.3|9477.3|9488.5|9478.5|9488.5|9478.5|9487|9477|5
1639391580000|2021-12-13 10:33:00|9488.8|9478.8|9489.3|9479.3|9490|9480|9488.8|9478.8|7
1639391590000|2021-12-13 10:33:10|9489.5|9479.5|9489|9479|9489.5|9479.5|9489|9479|2
1639391600000|2021-12-13 10:33:20|9489.5|9479.5|9489|9479|9489.5|9479.5|9488.5|9478.5|3
1639391610000|2021-12-13 10:33:30|9489.5|9479.5|9490|9480|9490.5|9480.5|9489.5|9479.5|4
1639391620000|2021-12-13 10:33:40|9489.5|9479.5|9490|9480|9490|9480|9487.5|9477.5|7
1639391680000|2021-12-13 10:34:40|9490.3|9480.3|9491.3|9481.3|9491.3|9481.3|9490.3|9480.3|2
1639391690000|2021-12-13 10:34:50|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1639391700000|2021-12-13 10:35:00|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491|9481|3
1639391710000|2021-12-13 10:35:10|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1639391720000|2021-12-13 10:35:20|9491.8|9481.8|9491.5|9481.5|9491.8|9481.8|9491.5|9481.5|6
1639391730000|2021-12-13 10:35:30|9492|9482|9494|9484|9494|9484|9492|9482|4
1639391740000|2021-12-13 10:35:40|9494.3|9484.3|9494.8|9484.8|9495|9485|9494.3|9484.3|4
1639391750000|2021-12-13 10:35:50|9495|9485|9495.8|9485.8|9496.3|9486.3|9495|9485|7
1639391760000|2021-12-13 10:36:00|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1639391780000|2021-12-13 10:36:20|9495.8|9485.8|9496|9486|9496.5|9486.5|9495.8|9485.8|4
1639391790000|2021-12-13 10:36:30|9495.8|9485.8|9496|9486|9496|9486|9495.3|9485.3|4
1639391800000|2021-12-13 10:36:40|9496.5|9486.5|9496.8|9486.8|9496.8|9486.8|9496.5|9486.5|4
1639391840000|2021-12-13 10:37:20|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9495.8|9485.8|3
1639391850000|2021-12-13 10:37:30|9496.5|9486.5|9498.8|9488.8|9499|9489|9496.5|9486.5|10
1639391860000|2021-12-13 10:37:40|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|2
1639391880000|2021-12-13 10:38:00|9498|9488|9497|9487|9498|9488|9496.8|9486.8|3
1639391890000|2021-12-13 10:38:10|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.5|9486.5|3
1639391900000|2021-12-13 10:38:20|9497|9487|9497|9487|9497.3|9487.3|9497|9487|3
1639391910000|2021-12-13 10:38:30|9497.3|9487.3|9497|9487|9497.5|9487.5|9497|9487|4
1639391920000|2021-12-13 10:38:40|9496.3|9486.3|9498.8|9488.8|9498.8|9488.8|9496.3|9486.3|5
1639391930000|2021-12-13 10:38:50|9499|9489|9499.5|9489.5|9499.5|9489.5|9499|9489|2
1639391940000|2021-12-13 10:39:00|9499.3|9489.3|9498.5|9488.5|9499.3|9489.3|9498.5|9488.5|2
1639391950000|2021-12-13 10:39:10|9498.8|9488.8|9498|9488|9498.8|9488.8|9497.8|9487.8|6
1639391960000|2021-12-13 10:39:20|9498.3|9488.3|9497.8|9487.8|9498.3|9488.3|9497.8|9487.8|2
1639392000000|2021-12-13 10:40:00|9498|9488|9498.8|9488.8|9498.8|9488.8|9498|9488|3
1639392020000|2021-12-13 10:40:20|9499|9489|9499|9489|9499|9489|9498.3|9488.3|5
1639392040000|2021-12-13 10:40:40|9498.8|9488.8|9498.3|9488.3|9499|9489|9497.8|9487.8|7
1639392050000|2021-12-13 10:40:50|9498.5|9488.5|9499|9489|9499|9489|9498.5|9488.5|2
1639392070000|2021-12-13 10:41:10|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1639392080000|2021-12-13 10:41:20|9498|9488|9498.5|9488.5|9498.5|9488.5|9497.5|9487.5|4
1639392100000|2021-12-13 10:41:40|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1639392120000|2021-12-13 10:42:00|9499.5|9489.5|9500|9490|9500|9490|9499.5|9489.5|3
1639392130000|2021-12-13 10:42:10|9500.5|9490.5|9502|9492|9502.5|9492.5|9500.5|9490.5|6
1639392140000|2021-12-13 10:42:20|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1639392150000|2021-12-13 10:42:30|9502.8|9492.8|9502.3|9492.3|9502.8|9492.8|9502.3|9492.3|4
1639392160000|2021-12-13 10:42:40|9502|9492|9502.8|9492.8|9502.8|9492.8|9502|9492|3
1639392180000|2021-12-13 10:43:00|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1639392190000|2021-12-13 10:43:10|9503|9493|9502.5|9492.5|9503.8|9493.8|9502.5|9492.5|4
1639392200000|2021-12-13 10:43:20|9502.8|9492.8|9502.8|9492.8|9503.5|9493.5|9502.5|9492.5|5
1639392210000|2021-12-13 10:43:30|9503.3|9493.3|9503.3|9493.3|9503.8|9493.8|9503|9493|7
1639392220000|2021-12-13 10:43:40|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1639392230000|2021-12-13 10:43:50|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9503.5|9493.5|2
1639392240000|2021-12-13 10:44:00|9504|9494|9502.8|9492.8|9504|9494|9502.8|9492.8|3
1639392250000|2021-12-13 10:44:10|9502.5|9492.5|9503.5|9493.5|9503.5|9493.5|9502|9492|7
1639392260000|2021-12-13 10:44:20|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1639392270000|2021-12-13 10:44:30|9503|9493|9503.3|9493.3|9503.3|9493.3|9503|9493|2
1639392280000|2021-12-13 10:44:40|9502.8|9492.8|9502.5|9492.5|9502.8|9492.8|9502.5|9492.5|2
1639392320000|2021-12-13 10:45:20|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1639392330000|2021-12-13 10:45:30|9503|9493|9503.5|9493.5|9503.8|9493.8|9503|9493|3
1639392340000|2021-12-13 10:45:40|9504.5|9494.5|9503.8|9493.8|9505.5|9495.5|9503.8|9493.8|5
1639392350000|2021-12-13 10:45:50|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1639392360000|2021-12-13 10:46:00|9503|9493|9503|9493|9503|9493|9503|9493|1
1639392370000|2021-12-13 10:46:10|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1639392380000|2021-12-13 10:46:20|9503|9493|9503.3|9493.3|9503.3|9493.3|9502|9492|6
1639392390000|2021-12-13 10:46:30|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1639392400000|2021-12-13 10:46:40|9503.3|9493.3|9502.8|9492.8|9503.3|9493.3|9502.8|9492.8|3
1639392410000|2021-12-13 10:46:50|9501.8|9491.8|9502.8|9492.8|9502.8|9492.8|9501.8|9491.8|4
1639392420000|2021-12-13 10:47:00|9502.3|9492.3|9503|9493|9503.8|9493.8|9502.3|9492.3|7
1639392430000|2021-12-13 10:47:10|9502.5|9492.5|9502.3|9492.3|9502.8|9492.8|9502.3|9492.3|4
1639392470000|2021-12-13 10:47:50|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1639392480000|2021-12-13 10:48:00|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1639392490000|2021-12-13 10:48:10|9502.5|9492.5|9501.8|9491.8|9502.5|9492.5|9501.8|9491.8|3
1639392500000|2021-12-13 10:48:20|9502|9492|9501.5|9491.5|9502|9492|9501.3|9491.3|5
1639392510000|2021-12-13 10:48:30|9501.3|9491.3|9502.5|9492.5|9503.3|9493.3|9501.3|9491.3|4
1639392520000|2021-12-13 10:48:40|9502.8|9492.8|9502.5|9492.5|9502.8|9492.8|9502.5|9492.5|2
1639392540000|2021-12-13 10:49:00|9502.8|9492.8|9502.5|9492.5|9502.8|9492.8|9502.5|9492.5|4
1639392550000|2021-12-13 10:49:10|9502.8|9492.8|9503.3|9493.3|9503.3|9493.3|9502.8|9492.8|2
1639392560000|2021-12-13 10:49:20|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.3|9493.3|3
1639392570000|2021-12-13 10:49:30|9503.8|9493.8|9503.3|9493.3|9503.8|9493.8|9502.8|9492.8|8
1639392580000|2021-12-13 10:49:40|9502.8|9492.8|9503.5|9493.5|9504|9494|9501.5|9491.5|7
1639392600000|2021-12-13 10:50:00|9503|9493|9503.5|9493.5|9503.8|9493.8|9503|9493|5
1639392610000|2021-12-13 10:50:10|9503|9493|9502.8|9492.8|9503|9493|9502.8|9492.8|2
1639392620000|2021-12-13 10:50:20|9503|9493|9502.8|9492.8|9503|9493|9502.8|9492.8|2
1639392630000|2021-12-13 10:50:30|9503|9493|9502.8|9492.8|9503.3|9493.3|9502.8|9492.8|3
1639392640000|2021-12-13 10:50:40|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503|9493|3
1639392650000|2021-12-13 10:50:50|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1639392670000|2021-12-13 10:51:10|9503.3|9493.3|9502.5|9492.5|9503.3|9493.3|9502.5|9492.5|2
1639392680000|2021-12-13 10:51:20|9503|9493|9502.3|9492.3|9503|9493|9502.3|9492.3|3
1639392690000|2021-12-13 10:51:30|9502|9492|9501.3|9491.3|9502|9492|9501.3|9491.3|3
1639392700000|2021-12-13 10:51:40|9501.8|9491.8|9501.8|9491.8|9502|9492|9501.8|9491.8|3
1639392710000|2021-12-13 10:51:50|9502|9492|9501.8|9491.8|9502|9492|9501.5|9491.5|8
1639392720000|2021-12-13 10:52:00|9502|9492|9500|9490|9502|9492|9500|9490|12
1639392730000|2021-12-13 10:52:10|9498.5|9488.5|9497.5|9487.5|9498.5|9488.5|9496.8|9486.8|7
1639392740000|2021-12-13 10:52:20|9498|9488|9498.8|9488.8|9498.8|9488.8|9497.5|9487.5|3
1639392770000|2021-12-13 10:52:50|9498.5|9488.5|9497.8|9487.8|9498.5|9488.5|9497.8|9487.8|3
1639392780000|2021-12-13 10:53:00|9498.3|9488.3|9499.8|9489.8|9500.5|9490.5|9498.3|9488.3|5
1639392790000|2021-12-13 10:53:10|9499.5|9489.5|9499|9489|9499.5|9489.5|9499|9489|2
1639392800000|2021-12-13 10:53:20|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|2
1639392810000|2021-12-13 10:53:30|9499.3|9489.3|9499.5|9489.5|9500|9490|9499.3|9489.3|5
1639392820000|2021-12-13 10:53:40|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|2
1639392830000|2021-12-13 10:53:50|9499.3|9489.3|9497.8|9487.8|9499.3|9489.3|9497.8|9487.8|3
1639392840000|2021-12-13 10:54:00|9497|9487|9497.3|9487.3|9497.3|9487.3|9497|9487|2
1639392870000|2021-12-13 10:54:30|9497.5|9487.5|9497.3|9487.3|9497.5|9487.5|9497.3|9487.3|2
1639392880000|2021-12-13 10:54:40|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.3|9487.3|3
1639392890000|2021-12-13 10:54:50|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|1
1639392900000|2021-12-13 10:55:00|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.3|9487.3|3
1639392910000|2021-12-13 10:55:10|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|1
1639392940000|2021-12-13 10:55:40|9497.5|9487.5|9497.3|9487.3|9497.5|9487.5|9497.3|9487.3|2
1639392960000|2021-12-13 10:56:00|9497|9487|9497|9487|9497|9487|9497|9487|1
1639392980000|2021-12-13 10:56:20|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497|9487|3
1639393020000|2021-12-13 10:57:00|9497|9487|9496.8|9486.8|9497|9487|9496.8|9486.8|4
1639393030000|2021-12-13 10:57:10|9497|9487|9497.3|9487.3|9497.3|9487.3|9497|9487|2
1639393040000|2021-12-13 10:57:20|9497.5|9487.5|9497.8|9487.8|9497.8|9487.8|9497.5|9487.5|2
1639393050000|2021-12-13 10:57:30|9498|9488|9499|9489|9499|9489|9498|9488|2
1639393100000|2021-12-13 10:58:20|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1639393110000|2021-12-13 10:58:30|9499.5|9489.5|9501|9491|9501|9491|9499.5|9489.5|4
1639393120000|2021-12-13 10:58:40|9500.8|9490.8|9499.3|9489.3|9500.8|9490.8|9499.3|9489.3|3
1639393130000|2021-12-13 10:58:50|9499.8|9489.8|9500|9490|9500|9490|9499.8|9489.8|2
1639393140000|2021-12-13 10:59:00|9499.8|9489.8|9499.5|9489.5|9499.8|9489.8|9499.5|9489.5|2
1639393150000|2021-12-13 10:59:10|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|2
1639393170000|2021-12-13 10:59:30|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1639393180000|2021-12-13 10:59:40|9499|9489|9499.3|9489.3|9499.5|9489.5|9499|9489|7
1639393190000|2021-12-13 10:59:50|9499.5|9489.5|9500|9490|9500|9490|9499.5|9489.5|3
1639393200000|2021-12-13 11:00:00|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|1
1639393260000|2021-12-13 11:01:00|9499.5|9489.5|9498.8|9488.8|9499.5|9489.5|9498.3|9488.3|6
1639393270000|2021-12-13 11:01:10|9499|9489|9498.5|9488.5|9499|9489|9498.5|9488.5|3
1639393300000|2021-12-13 11:01:40|9498.8|9488.8|9499|9489|9499|9489|9498.8|9488.8|2
1639393310000|2021-12-13 11:01:50|9499.5|9489.5|9500.3|9490.3|9500.3|9490.3|9499.5|9489.5|2
1639393320000|2021-12-13 11:02:00|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.5|9489.5|3
1639393330000|2021-12-13 11:02:10|9500.8|9490.8|9500|9490|9500.8|9490.8|9500|9490|2
1639393360000|2021-12-13 11:02:40|9500.3|9490.3|9500|9490|9500.3|9490.3|9500|9490|6
1639393370000|2021-12-13 11:02:50|9500.3|9490.3|9500.5|9490.5|9500.8|9490.8|9500.3|9490.3|3
1639393380000|2021-12-13 11:03:00|9500.3|9490.3|9500.3|9490.3|9500.5|9490.5|9500.3|9490.3|3
1639393390000|2021-12-13 11:03:10|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|1
1639393400000|2021-12-13 11:03:20|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|1
1639393410000|2021-12-13 11:03:30|9499.8|9489.8|9499.3|9489.3|9499.8|9489.8|9499.3|9489.3|2
1639393430000|2021-12-13 11:03:50|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|3
1639393440000|2021-12-13 11:04:00|9499.3|9489.3|9498.8|9488.8|9499.3|9489.3|9498.5|9488.5|6
1639393470000|2021-12-13 11:04:30|9499|9489|9498.8|9488.8|9499|9489|9498.8|9488.8|2
1639393530000|2021-12-13 11:05:30|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1639393540000|2021-12-13 11:05:40|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1639393560000|2021-12-13 11:06:00|9499|9489|9498.8|9488.8|9499|9489|9498.8|9488.8|2
1639393580000|2021-12-13 11:06:20|9498|9488|9498.5|9488.5|9498.5|9488.5|9498|9488|2
1639393600000|2021-12-13 11:06:40|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9497.4|9487.4|4
1639393610000|2021-12-13 11:06:50|9498|9488|9498.3|9488.3|9498.3|9488.3|9498|9488|2
1639393620000|2021-12-13 11:07:00|9498|9488|9498.3|9488.3|9498.3|9488.3|9498|9488|2
1639393630000|2021-12-13 11:07:10|9498|9488|9498|9488|9498|9488|9498|9488|1
1639393680000|2021-12-13 11:08:00|9498.3|9488.3|9499.5|9489.5|9499.5|9489.5|9498.3|9488.3|3
1639393690000|2021-12-13 11:08:10|9499.3|9489.3|9499.8|9489.8|9499.8|9489.8|9499.3|9489.3|3
1639393720000|2021-12-13 11:08:40|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|1
1639393730000|2021-12-13 11:08:50|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1639393740000|2021-12-13 11:09:00|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|1
1639393760000|2021-12-13 11:09:20|9499.3|9489.3|9499|9489|9499.3|9489.3|9498.8|9488.8|8
1639393770000|2021-12-13 11:09:30|9498.1|9488.1|9499.3|9489.3|9499.3|9489.3|9498.1|9488.1|5
1639393780000|2021-12-13 11:09:40|9498.8|9488.8|9499|9489|9499|9489|9498.8|9488.8|2
1639393790000|2021-12-13 11:09:50|9498.8|9488.8|9499|9489|9499|9489|9498.8|9488.8|2
1639393800000|2021-12-13 11:10:00|9498.8|9488.8|9499.5|9489.5|9499.8|9489.8|9498.8|9488.8|7
1639393810000|2021-12-13 11:10:10|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1639393820000|2021-12-13 11:10:20|9499|9489|9499.5|9489.5|9499.5|9489.5|9499|9489|2
1639393830000|2021-12-13 11:10:30|9499.3|9489.3|9499|9489|9499.3|9489.3|9499|9489|2
1639393840000|2021-12-13 11:10:40|9499.3|9489.3|9499|9489|9499.3|9489.3|9499|9489|2
1639393850000|2021-12-13 11:10:50|9499.3|9489.3|9499.3|9489.3|9499.5|9489.5|9499.3|9489.3|5
1639393860000|2021-12-13 11:11:00|9499.5|9489.5|9499|9489|9499.5|9489.5|9499|9489|3
1639393870000|2021-12-13 11:11:10|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1639393920000|2021-12-13 11:12:00|9498.8|9488.8|9499|9489|9499|9489|9498.8|9488.8|2
1639393930000|2021-12-13 11:12:10|9499.3|9489.3|9499|9489|9499.3|9489.3|9499|9489|2
1639393940000|2021-12-13 11:12:20|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499|9489|3
1639393950000|2021-12-13 11:12:30|9499.5|9489.5|9500|9490|9500|9490|9499.5|9489.5|3
1639393960000|2021-12-13 11:12:40|9499.8|9489.8|9499.5|9489.5|9499.8|9489.8|9499.5|9489.5|2
1639393970000|2021-12-13 11:12:50|9500|9490|9500.8|9490.8|9500.8|9490.8|9499.8|9489.8|5
1639393980000|2021-12-13 11:13:00|9501|9491|9502.5|9492.5|9502.5|9492.5|9501|9491|3
1639393990000|2021-12-13 11:13:10|9502.3|9492.3|9503.3|9493.3|9503.5|9493.5|9502.3|9492.3|8
1639394000000|2021-12-13 11:13:20|9503.8|9493.8|9503|9493|9503.8|9493.8|9502.8|9492.8|6
1639394010000|2021-12-13 11:13:30|9503.3|9493.3|9503.5|9493.5|9503.5|9493.5|9503.3|9493.3|2
1639394020000|2021-12-13 11:13:40|9503.3|9493.3|9503.3|9493.3|9503.5|9493.5|9503.3|9493.3|3
1639394030000|2021-12-13 11:13:50|9502.3|9492.3|9503.3|9493.3|9503.3|9493.3|9502.3|9492.3|3
1639394050000|2021-12-13 11:14:10|9503|9493|9502.5|9492.5|9503|9493|9502.5|9492.5|2
1639394060000|2021-12-13 11:14:20|9502.8|9492.8|9502.5|9492.5|9502.8|9492.8|9502.5|9492.5|2
1639394070000|2021-12-13 11:14:30|9502.8|9492.8|9502.5|9492.5|9502.8|9492.8|9502.5|9492.5|2
1639394080000|2021-12-13 11:14:40|9501.8|9491.8|9502.3|9492.3|9502.3|9492.3|9501.8|9491.8|3
1639394090000|2021-12-13 11:14:50|9502|9492|9502.8|9492.8|9503|9493|9502|9492|5
1639394100000|2021-12-13 11:15:00|9503|9493|9502.8|9492.8|9503|9493|9502.8|9492.8|2
1639394120000|2021-12-13 11:15:20|9503|9493|9502.8|9492.8|9503|9493|9502.8|9492.8|2
1639394130000|2021-12-13 11:15:30|9502.5|9492.5|9502.5|9492.5|9502.8|9492.8|9502.5|9492.5|3
1639394140000|2021-12-13 11:15:40|9502.3|9492.3|9501.8|9491.8|9502.3|9492.3|9501.8|9491.8|2
1639394150000|2021-12-13 11:15:50|9502.3|9492.3|9503.3|9493.3|9503.3|9493.3|9502.3|9492.3|3
1639394160000|2021-12-13 11:16:00|9503.5|9493.5|9503.8|9493.8|9503.8|9493.8|9503.5|9493.5|2
1639394170000|2021-12-13 11:16:10|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1639394180000|2021-12-13 11:16:20|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1639394190000|2021-12-13 11:16:30|9504|9494|9503.8|9493.8|9504|9494|9503.8|9493.8|2
1639394200000|2021-12-13 11:16:40|9504|9494|9504|9494|9504|9494|9504|9494|1
1639394210000|2021-12-13 11:16:50|9503.8|9493.8|9504|9494|9504|9494|9503.8|9493.8|2
1639394240000|2021-12-13 11:17:20|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|1
1639394250000|2021-12-13 11:17:30|9504.5|9494.5|9504.5|9494.5|9504.8|9494.8|9504.3|9494.3|5
1639394290000|2021-12-13 11:18:10|9504.3|9494.3|9504.5|9494.5|9504.5|9494.5|9504.3|9494.3|2
1639394300000|2021-12-13 11:18:20|9504.3|9494.3|9504|9494|9504.5|9494.5|9504|9494|4
1639394310000|2021-12-13 11:18:30|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1639394340000|2021-12-13 11:19:00|9503.3|9493.3|9502.5|9492.5|9503.5|9493.5|9501.8|9491.8|9
1639394350000|2021-12-13 11:19:10|9502.8|9492.8|9503.3|9493.3|9503.8|9493.8|9502.8|9492.8|6
1639394360000|2021-12-13 11:19:20|9503.5|9493.5|9506.3|9496.3|9506.3|9496.3|9503.5|9493.5|4
1639394370000|2021-12-13 11:19:30|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9506|9496|4
1639394390000|2021-12-13 11:19:50|9506.5|9496.5|9506.8|9496.8|9507|9497|9506.5|9496.5|4
1639394400000|2021-12-13 11:20:00|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9506.3|9496.3|2
1639394430000|2021-12-13 11:20:30|9506|9496|9506|9496|9506|9496|9505.8|9495.8|3
1639394440000|2021-12-13 11:20:40|9505.8|9495.8|9506.3|9496.3|9506.3|9496.3|9505.3|9495.3|3
1639394450000|2021-12-13 11:20:50|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9506.3|9496.3|2
1639394480000|2021-12-13 11:21:20|9506|9496|9506|9496|9506|9496|9506|9496|1
1639394490000|2021-12-13 11:21:30|9505.8|9495.8|9502.8|9492.8|9505.8|9495.8|9502.8|9492.8|4
1639394500000|2021-12-13 11:21:40|9502.5|9492.5|9502.8|9492.8|9502.8|9492.8|9502.5|9492.5|4
1639394510000|2021-12-13 11:21:50|9502.5|9492.5|9502.8|9492.8|9502.8|9492.8|9502.5|9492.5|2
1639394530000|2021-12-13 11:22:10|9502.5|9492.5|9501.3|9491.3|9502.5|9492.5|9501.3|9491.3|2
1639394550000|2021-12-13 11:22:30|9501|9491|9499.8|9489.8|9501|9491|9499.8|9489.8|4
1639394560000|2021-12-13 11:22:40|9499|9489|9496.8|9486.8|9499|9489|9496.8|9486.8|4
1639394570000|2021-12-13 11:22:50|9496.5|9486.5|9496|9486|9496.8|9486.8|9496|9486|7
1639394580000|2021-12-13 11:23:00|9496.3|9486.3|9497|9487|9497|9487|9496.3|9486.3|5
1639394600000|2021-12-13 11:23:20|9496.5|9486.5|9496.8|9486.8|9496.8|9486.8|9496.5|9486.5|2
1639394610000|2021-12-13 11:23:30|9495.8|9485.8|9495|9485|9496.5|9486.5|9494.5|9484.5|7
1639394620000|2021-12-13 11:23:40|9494.5|9484.5|9495|9485|9495.8|9485.8|9494.5|9484.5|7
1639394630000|2021-12-13 11:23:50|9495.3|9485.3|9494.8|9484.8|9496|9486|9494.8|9484.8|4
1639394640000|2021-12-13 11:24:00|9495|9485|9495.3|9485.3|9495.5|9485.5|9494.8|9484.8|5
1639394650000|2021-12-13 11:24:10|9495|9485|9495.5|9485.5|9495.5|9485.5|9495|9485|5
1639394660000|2021-12-13 11:24:20|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9495.5|9485.5|2
1639394670000|2021-12-13 11:24:30|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9495.5|9485.5|4
1639394680000|2021-12-13 11:24:40|9495.8|9485.8|9500.8|9490.8|9501|9491|9495.8|9485.8|5
1639394690000|2021-12-13 11:24:50|9501|9491|9502.8|9492.8|9502.8|9492.8|9501|9491|6
1639394700000|2021-12-13 11:25:00|9502.5|9492.5|9502|9492|9502.5|9492.5|9502|9492|2
1639394710000|2021-12-13 11:25:10|9502.3|9492.3|9501.8|9491.8|9502.3|9492.3|9499.3|9489.3|7
1639394720000|2021-12-13 11:25:20|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1639394740000|2021-12-13 11:25:40|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1639394750000|2021-12-13 11:25:50|9501.8|9491.8|9501.3|9491.3|9501.8|9491.8|9501.3|9491.3|3
1639394760000|2021-12-13 11:26:00|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1639394790000|2021-12-13 11:26:30|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1639394800000|2021-12-13 11:26:40|9501|9491|9501.3|9491.3|9501.5|9491.5|9501|9491|4
1639394810000|2021-12-13 11:26:50|9501|9491|9501.3|9491.3|9501.3|9491.3|9501|9491|2
1639394820000|2021-12-13 11:27:00|9501|9491|9501|9491|9501|9491|9500.8|9490.8|3
1639394830000|2021-12-13 11:27:10|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9500|9490|6
1639394840000|2021-12-13 11:27:20|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1639394850000|2021-12-13 11:27:30|9502.5|9492.5|9503.3|9493.3|9503.3|9493.3|9502.5|9492.5|4
1639394860000|2021-12-13 11:27:40|9503.5|9493.5|9504.3|9494.3|9506.5|9496.5|9503.5|9493.5|6
1639394870000|2021-12-13 11:27:50|9504|9494|9502.3|9492.3|9504|9494|9502.3|9492.3|6
1639394880000|2021-12-13 11:28:00|9502.5|9492.5|9501.8|9491.8|9502.5|9492.5|9501.8|9491.8|2
1639394910000|2021-12-13 11:28:30|9502|9492|9501.3|9491.3|9502|9492|9501.3|9491.3|2
1639394930000|2021-12-13 11:28:50|9501.5|9491.5|9502.8|9492.8|9502.8|9492.8|9501.5|9491.5|6
1639394940000|2021-12-13 11:29:00|9502.5|9492.5|9503|9493|9503.3|9493.3|9501.5|9491.5|5
1639394950000|2021-12-13 11:29:10|9502.8|9492.8|9503|9493|9503|9493|9502.8|9492.8|2
1639394970000|2021-12-13 11:29:30|9502.1|9492.1|9502.8|9492.8|9502.8|9492.8|9502.1|9492.1|2
1639395000000|2021-12-13 11:30:00|9502.3|9492.3|9502|9492|9502.5|9492.5|9502|9492|4
1639395010000|2021-12-13 11:30:10|9501.3|9491.3|9502|9492|9502|9492|9501.3|9491.3|2
1639395020000|2021-12-13 11:30:20|9500.8|9490.8|9501.8|9491.8|9501.8|9491.8|9500.5|9490.5|4
1639395030000|2021-12-13 11:30:30|9500.3|9490.3|9501.8|9491.8|9501.8|9491.8|9500.3|9490.3|2
1639395040000|2021-12-13 11:30:40|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1639395050000|2021-12-13 11:30:50|9500.3|9490.3|9502.8|9492.8|9503.5|9493.5|9500.3|9490.3|5
1639395060000|2021-12-13 11:31:00|9503|9493|9502.8|9492.8|9503.5|9493.5|9502.8|9492.8|4
1639395070000|2021-12-13 11:31:10|9503|9493|9502.8|9492.8|9503|9493|9502.8|9492.8|2
1639395090000|2021-12-13 11:31:30|9503|9493|9503.3|9493.3|9503.8|9493.8|9503|9493|6
1639395110000|2021-12-13 11:31:50|9503.5|9493.5|9505|9495|9505|9495|9503.5|9493.5|8
1639395120000|2021-12-13 11:32:00|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1639395130000|2021-12-13 11:32:10|9503.5|9493.5|9508.8|9498.8|9508.8|9498.8|9503.5|9493.5|8
1639395140000|2021-12-13 11:32:20|9508.5|9498.5|9511|9501|9512|9502|9508.5|9498.5|13
1639395150000|2021-12-13 11:32:30|9510.8|9500.8|9510.5|9500.5|9512|9502|9510|9500|8
1639395160000|2021-12-13 11:32:40|9510.8|9500.8|9509.8|9499.8|9510.8|9500.8|9509.3|9499.3|14
1639395170000|2021-12-13 11:32:50|9510|9500|9510.5|9500.5|9510.5|9500.5|9509.3|9499.3|6
1639395180000|2021-12-13 11:33:00|9510.8|9500.8|9509.5|9499.5|9510.8|9500.8|9509.5|9499.5|7
1639395190000|2021-12-13 11:33:10|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1639395200000|2021-12-13 11:33:20|9509|9499|9509.5|9499.5|9509.5|9499.5|9508.8|9498.8|4
1639395210000|2021-12-13 11:33:30|9509.8|9499.8|9509.5|9499.5|9509.8|9499.8|9509.3|9499.3|5
1639395220000|2021-12-13 11:33:40|9509.3|9499.3|9508.8|9498.8|9509.3|9499.3|9508.8|9498.8|2
1639395230000|2021-12-13 11:33:50|9508.3|9498.3|9507.5|9497.5|9508.3|9498.3|9507.3|9497.3|6
1639395240000|2021-12-13 11:34:00|9506.8|9496.8|9507|9497|9507.3|9497.3|9506|9496|8
1639395290000|2021-12-13 11:34:50|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1639395300000|2021-12-13 11:35:00|9507|9497|9509.3|9499.3|9510|9500|9507|9497|7
1639395310000|2021-12-13 11:35:10|9509.8|9499.8|9510|9500|9510|9500|9509.8|9499.8|2
1639395320000|2021-12-13 11:35:20|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1639395330000|2021-12-13 11:35:30|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|1
1639395340000|2021-12-13 11:35:40|9509.8|9499.8|9509.5|9499.5|9510|9500|9509.3|9499.3|6
1639395350000|2021-12-13 11:35:50|9509.8|9499.8|9510|9500|9510|9500|9509.8|9499.8|2
1639395360000|2021-12-13 11:36:00|9510.3|9500.3|9510.3|9500.3|9511.8|9501.8|9510.3|9500.3|8
1639395390000|2021-12-13 11:36:30|9510.5|9500.5|9511|9501|9511|9501|9510.5|9500.5|5
1639395410000|2021-12-13 11:36:50|9510.8|9500.8|9510.3|9500.3|9510.8|9500.8|9510.3|9500.3|8
1639395420000|2021-12-13 11:37:00|9510|9500|9508.8|9498.8|9510|9500|9508.8|9498.8|5
1639395430000|2021-12-13 11:37:10|9508.5|9498.5|9508.8|9498.8|9508.8|9498.8|9508|9498|4
1639395440000|2021-12-13 11:37:20|9509|9499|9508.8|9498.8|9509|9499|9508.8|9498.8|2
1639395450000|2021-12-13 11:37:30|9509|9499|9511|9501|9511|9501|9509|9499|6
1639395460000|2021-12-13 11:37:40|9510.8|9500.8|9511|9501|9511|9501|9510|9500|4
1639395470000|2021-12-13 11:37:50|9511.3|9501.3|9507.5|9497.5|9511.3|9501.3|9507.3|9497.3|11
1639395480000|2021-12-13 11:38:00|9508.5|9498.5|9509.5|9499.5|9509.5|9499.5|9507|9497|13
1639395490000|2021-12-13 11:38:10|9509.8|9499.8|9510|9500|9510.5|9500.5|9509.8|9499.8|5
1639395500000|2021-12-13 11:38:20|9510.3|9500.3|9510|9500|9510.3|9500.3|9510|9500|2
1639395540000|2021-12-13 11:39:00|9509.8|9499.8|9509.5|9499.5|9510|9500|9509|9499|6
1639395550000|2021-12-13 11:39:10|9509|9499|9509.3|9499.3|9509.5|9499.5|9509|9499|6
1639395560000|2021-12-13 11:39:20|9509|9499|9509.3|9499.3|9509.3|9499.3|9509|9499|2
1639395590000|2021-12-13 11:39:50|9509|9499|9509|9499|9509|9499|9508.5|9498.5|4
1639395600000|2021-12-13 11:40:00|9508.8|9498.8|9508.3|9498.3|9508.8|9498.8|9508.3|9498.3|2
1639395610000|2021-12-13 11:40:10|9508|9498|9507.3|9497.3|9508|9498|9507.3|9497.3|7
1639395620000|2021-12-13 11:40:20|9507.5|9497.5|9506.8|9496.8|9507.5|9497.5|9506.8|9496.8|6
1639395630000|2021-12-13 11:40:30|9505.5|9495.5|9507.5|9497.5|9507.8|9497.8|9505.5|9495.5|9
1639395640000|2021-12-13 11:40:40|9507.8|9497.8|9507.5|9497.5|9507.8|9497.8|9507.5|9497.5|2
1639395650000|2021-12-13 11:40:50|9507.8|9497.8|9507.5|9497.5|9507.8|9497.8|9507.5|9497.5|2
1639395660000|2021-12-13 11:41:00|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|1
1639395670000|2021-12-13 11:41:10|9507.5|9497.5|9507.3|9497.3|9507.5|9497.5|9507.3|9497.3|2
1639395680000|2021-12-13 11:41:20|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1639395690000|2021-12-13 11:41:30|9507.3|9497.3|9507.5|9497.5|9507.5|9497.5|9507.3|9497.3|2
1639395700000|2021-12-13 11:41:40|9507.8|9497.8|9508|9498|9508|9498|9507.8|9497.8|2
1639395710000|2021-12-13 11:41:50|9508.3|9498.3|9508|9498|9508.3|9498.3|9508|9498|2
1639395720000|2021-12-13 11:42:00|9507.5|9497.5|9507.5|9497.5|9508|9498|9507.3|9497.3|7
1639395730000|2021-12-13 11:42:10|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.5|9497.5|3
1639395750000|2021-12-13 11:42:30|9507.5|9497.5|9506.8|9496.8|9507.5|9497.5|9506.8|9496.8|5
1639395760000|2021-12-13 11:42:40|9506.5|9496.5|9505.8|9495.8|9506.5|9496.5|9505.8|9495.8|6
1639395790000|2021-12-13 11:43:10|9505.5|9495.5|9507.3|9497.3|9507.3|9497.3|9505.5|9495.5|5
1639395800000|2021-12-13 11:43:20|9507.5|9497.5|9508.3|9498.3|9508.3|9498.3|9507.3|9497.3|4
1639395810000|2021-12-13 11:43:30|9508|9498|9507.5|9497.5|9508|9498|9507.5|9497.5|3
1639395820000|2021-12-13 11:43:40|9507.8|9497.8|9507.5|9497.5|9508|9498|9507.5|9497.5|3
1639395830000|2021-12-13 11:43:50|9506.8|9496.8|9507.3|9497.3|9507.3|9497.3|9506.8|9496.8|2
1639395840000|2021-12-13 11:44:00|9507|9497|9507.5|9497.5|9507.5|9497.5|9506.5|9496.5|6
1639395850000|2021-12-13 11:44:10|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|1
1639395880000|2021-12-13 11:44:40|9507|9497|9506.8|9496.8|9507.5|9497.5|9506.5|9496.5|6
1639395890000|2021-12-13 11:44:50|9507|9497|9506.8|9496.8|9507|9497|9506.8|9496.8|2
1639395900000|2021-12-13 11:45:00|9506.5|9496.5|9507.3|9497.3|9507.3|9497.3|9505.8|9495.8|7
1639395910000|2021-12-13 11:45:10|9506.8|9496.8|9505.8|9495.8|9507|9497|9505.8|9495.8|8
1639395920000|2021-12-13 11:45:20|9505.5|9495.5|9505|9495|9505.5|9495.5|9505|9495|2
1639395930000|2021-12-13 11:45:30|9504.8|9494.8|9504.3|9494.3|9505.3|9495.3|9504.3|9494.3|6
1639395940000|2021-12-13 11:45:40|9504|9494|9504.3|9494.3|9504.3|9494.3|9504|9494|2
1639395950000|2021-12-13 11:45:50|9504|9494|9503.5|9493.5|9504.3|9494.3|9503.5|9493.5|4
1639395960000|2021-12-13 11:46:00|9503.3|9493.3|9501|9491|9503.3|9493.3|9501|9491|7
1639395970000|2021-12-13 11:46:10|9501.5|9491.5|9506.3|9496.3|9506.3|9496.3|9501.5|9491.5|6
1639395980000|2021-12-13 11:46:20|9507.5|9497.5|9506|9496|9508.5|9498.5|9506|9496|7
1639395990000|2021-12-13 11:46:30|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9506|9496|4
1639396000000|2021-12-13 11:46:40|9506.8|9496.8|9507|9497|9507|9497|9506.8|9496.8|2
1639396010000|2021-12-13 11:46:50|9507.5|9497.5|9510.8|9500.8|9510.8|9500.8|9507.5|9497.5|3
1639396020000|2021-12-13 11:47:00|9510.3|9500.3|9506.8|9496.8|9510.3|9500.3|9506|9496|10
1639396030000|2021-12-13 11:47:10|9507|9497|9507.5|9497.5|9507.8|9497.8|9506.8|9496.8|4
1639396040000|2021-12-13 11:47:20|9506.8|9496.8|9505.8|9495.8|9506.8|9496.8|9505.5|9495.5|3
1639396050000|2021-12-13 11:47:30|9505.5|9495.5|9505.3|9495.3|9505.5|9495.5|9505.3|9495.3|2
1639396060000|2021-12-13 11:47:40|9505.5|9495.5|9505|9495|9505.5|9495.5|9504.5|9494.5|4
1639396070000|2021-12-13 11:47:50|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9504.3|9494.3|2
1639396080000|2021-12-13 11:48:00|9503.8|9493.8|9504|9494|9504|9494|9503.8|9493.8|2
1639396090000|2021-12-13 11:48:10|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1639396100000|2021-12-13 11:48:20|9503|9493|9502.8|9492.8|9503|9493|9502.8|9492.8|2
1639396110000|2021-12-13 11:48:30|9503.3|9493.3|9503.8|9493.8|9503.8|9493.8|9503.3|9493.3|2
1639396120000|2021-12-13 11:48:40|9503.5|9493.5|9503.3|9493.3|9503.5|9493.5|9503.3|9493.3|2
1639396130000|2021-12-13 11:48:50|9503|9493|9502.8|9492.8|9503|9493|9502.8|9492.8|4
1639396140000|2021-12-13 11:49:00|9502.5|9492.5|9502.3|9492.3|9502.5|9492.5|9502.3|9492.3|2
1639396150000|2021-12-13 11:49:10|9502|9492|9502.8|9492.8|9502.8|9492.8|9502|9492|3
1639396160000|2021-12-13 11:49:20|9502.5|9492.5|9502.8|9492.8|9503.5|9493.5|9502.5|9492.5|8
1639396170000|2021-12-13 11:49:30|9503|9493|9502.8|9492.8|9503|9493|9502.8|9492.8|2
1639396180000|2021-12-13 11:49:40|9502.5|9492.5|9501.8|9491.8|9502.5|9492.5|9501.8|9491.8|5
1639396190000|2021-12-13 11:49:50|9500.8|9490.8|9498.8|9488.8|9500.8|9490.8|9498.8|9488.8|7
1639396200000|2021-12-13 11:50:00|9499.3|9489.3|9498.8|9488.8|9499.3|9489.3|9498.5|9488.5|5
1639396210000|2021-12-13 11:50:10|9498.5|9488.5|9498.8|9488.8|9499|9489|9498.5|9488.5|6
1639396220000|2021-12-13 11:50:20|9498.5|9488.5|9498.8|9488.8|9498.8|9488.8|9498.5|9488.5|2
1639396230000|2021-12-13 11:50:30|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1639396240000|2021-12-13 11:50:40|9498.3|9488.3|9497.8|9487.8|9498.3|9488.3|9497.5|9487.5|5
1639396250000|2021-12-13 11:50:50|9497.5|9487.5|9497.3|9487.3|9497.8|9487.8|9496.8|9486.8|9
1639396260000|2021-12-13 11:51:00|9497|9487|9497|9487|9497|9487|9496.8|9486.8|3
1639396270000|2021-12-13 11:51:10|9496.8|9486.8|9499.5|9489.5|9499.5|9489.5|9496.3|9486.3|7
1639396280000|2021-12-13 11:51:20|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|2
1639396290000|2021-12-13 11:51:30|9499.3|9489.3|9499.5|9489.5|9499.8|9489.8|9499.3|9489.3|8
1639396300000|2021-12-13 11:51:40|9499.8|9489.8|9499.5|9489.5|9499.8|9489.8|9499.3|9489.3|6
1639396310000|2021-12-13 11:51:50|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|4
1639396320000|2021-12-13 11:52:00|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|6
1639396340000|2021-12-13 11:52:20|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|8
1639396350000|2021-12-13 11:52:30|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1639396410000|2021-12-13 11:53:30|9499|9489|9499|9489|9499|9489|9499|9489|1
1639396420000|2021-12-13 11:53:40|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|4
1639396430000|2021-12-13 11:53:50|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.5|9488.5|3
1639396440000|2021-12-13 11:54:00|9498.5|9488.5|9496|9486|9498.8|9488.8|9496|9486|6
1639396450000|2021-12-13 11:54:10|9495.8|9485.8|9494.5|9484.5|9495.8|9485.8|9494.5|9484.5|7
1639396460000|2021-12-13 11:54:20|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1639396470000|2021-12-13 11:54:30|9494|9484|9494|9484|9494.3|9484.3|9493.8|9483.8|7
1639396480000|2021-12-13 11:54:40|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1639396490000|2021-12-13 11:54:50|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1639396500000|2021-12-13 11:55:00|9493.5|9483.5|9492.3|9482.3|9493.5|9483.5|9491.8|9481.8|8
1639396530000|2021-12-13 11:55:30|9492|9482|9492|9482|9492.3|9482.3|9492|9482|3
1639396540000|2021-12-13 11:55:40|9491.8|9481.8|9489.5|9479.5|9491.8|9481.8|9489|9479|6
1639396550000|2021-12-13 11:55:50|9490.8|9480.8|9491.5|9481.5|9491.5|9481.5|9490.3|9480.3|7
1639396560000|2021-12-13 11:56:00|9491|9481|9490.3|9480.3|9491.3|9481.3|9490.3|9480.3|4
1639396570000|2021-12-13 11:56:10|9490.5|9480.5|9490.3|9480.3|9491|9481|9490.3|9480.3|5
1639396580000|2021-12-13 11:56:20|9490.5|9480.5|9491.3|9481.3|9491.3|9481.3|9490.5|9480.5|5
1639396590000|2021-12-13 11:56:30|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1639396600000|2021-12-13 11:56:40|9491.3|9481.3|9491|9481|9491.3|9481.3|9491|9481|2
1639396620000|2021-12-13 11:57:00|9490.5|9480.5|9491.3|9481.3|9491.5|9481.5|9490.3|9480.3|5
1639396630000|2021-12-13 11:57:10|9491|9481|9491|9481|9491.3|9481.3|9490.5|9480.5|5
1639396650000|2021-12-13 11:57:30|9491.3|9481.3|9490.8|9480.8|9491.3|9481.3|9490.8|9480.8|2
1639396660000|2021-12-13 11:57:40|9490.5|9480.5|9489.8|9479.8|9490.5|9480.5|9489.5|9479.5|5
1639396680000|2021-12-13 11:58:00|9489.5|9479.5|9488.8|9478.8|9489.8|9479.8|9488.8|9478.8|10
1639396690000|2021-12-13 11:58:10|9488.5|9478.5|9488.8|9478.8|9489.5|9479.5|9488.3|9478.3|6
1639396700000|2021-12-13 11:58:20|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9488.5|9478.5|2
1639396710000|2021-12-13 11:58:30|9488.5|9478.5|9489|9479|9489|9479|9488.5|9478.5|2
1639396720000|2021-12-13 11:58:40|9489.5|9479.5|9489|9479|9489.5|9479.5|9489|9479|4
1639396730000|2021-12-13 11:58:50|9489.5|9479.5|9489|9479|9489.5|9479.5|9489|9479|2
1639396740000|2021-12-13 11:59:00|9488.8|9478.8|9488.3|9478.3|9489|9479|9487.8|9477.8|8
1639396750000|2021-12-13 11:59:10|9488.5|9478.5|9488|9478|9488.5|9478.5|9488|9478|3
1639396760000|2021-12-13 11:59:20|9488.3|9478.3|9488|9478|9488.3|9478.3|9487.8|9477.8|4
1639396780000|2021-12-13 11:59:40|9487.8|9477.8|9488|9478|9488|9478|9487.8|9477.8|2
1639396790000|2021-12-13 11:59:50|9487.8|9477.8|9488|9478|9488|9478|9487.8|9477.8|2
1639396800000|2021-12-13 12:00:00|9487.8|9477.8|9486|9476|9487.8|9477.8|9483|9473|19
1639396810000|2021-12-13 12:00:10|9485.5|9475.5|9487.3|9477.3|9488|9478|9485.5|9475.5|8
1639396820000|2021-12-13 12:00:20|9487|9477|9485.5|9475.5|9487.3|9477.3|9485.5|9475.5|10
1639396830000|2021-12-13 12:00:30|9485.8|9475.8|9485.5|9475.5|9485.8|9475.8|9484.8|9474.8|8
1639396840000|2021-12-13 12:00:40|9485.8|9475.8|9486.3|9476.3|9487.3|9477.3|9485.8|9475.8|7
1639396850000|2021-12-13 12:00:50|9486|9476|9486|9476|9486.3|9476.3|9486|9476|9
1639396860000|2021-12-13 12:01:00|9486.3|9476.3|9485.8|9475.8|9486.3|9476.3|9485.8|9475.8|5
1639396880000|2021-12-13 12:01:20|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1639396900000|2021-12-13 12:01:40|9486.5|9476.5|9487.3|9477.3|9487.3|9477.3|9486.5|9476.5|3
1639396910000|2021-12-13 12:01:50|9487.5|9477.5|9487.3|9477.3|9487.8|9477.8|9487|9477|14
1639396920000|2021-12-13 12:02:00|9487|9477|9487.3|9477.3|9487.5|9477.5|9486.8|9476.8|11
1639396930000|2021-12-13 12:02:10|9487|9477|9485.8|9475.8|9487|9477|9485.8|9475.8|5
1639396940000|2021-12-13 12:02:20|9485.5|9475.5|9483.8|9473.8|9485.5|9475.5|9483.8|9473.8|4
1639396960000|2021-12-13 12:02:40|9486|9476|9486.5|9476.5|9486.8|9476.8|9486|9476|3
1639396970000|2021-12-13 12:02:50|9486|9476|9486|9476|9486|9476|9486|9476|1
1639396980000|2021-12-13 12:03:00|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1639396990000|2021-12-13 12:03:10|9486|9476|9485.8|9475.8|9486|9476|9485.8|9475.8|2
1639397000000|2021-12-13 12:03:20|9486|9476|9486|9476|9486.3|9476.3|9486|9476|3
1639397030000|2021-12-13 12:03:50|9485.8|9475.8|9484.8|9474.8|9485.8|9475.8|9484.8|9474.8|3
1639397040000|2021-12-13 12:04:00|9484.3|9474.3|9482.8|9472.8|9484.3|9474.3|9482.3|9472.3|12
1639397050000|2021-12-13 12:04:10|9482.3|9472.3|9481.8|9471.8|9482.3|9472.3|9481.8|9471.8|3
1639397060000|2021-12-13 12:04:20|9482|9472|9483.5|9473.5|9483.5|9473.5|9482|9472|3
1639397070000|2021-12-13 12:04:30|9483.8|9473.8|9484.8|9474.8|9484.8|9474.8|9483.8|9473.8|2
1639397080000|2021-12-13 12:04:40|9484.3|9474.3|9484.5|9474.5|9484.5|9474.5|9484.3|9474.3|2
1639397090000|2021-12-13 12:04:50|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1639397100000|2021-12-13 12:05:00|9484.3|9474.3|9485.5|9475.5|9486|9476|9484|9474|8
1639397110000|2021-12-13 12:05:10|9485.8|9475.8|9486|9476|9486|9476|9485.5|9475.5|3
1639397120000|2021-12-13 12:05:20|9485.5|9475.5|9486.5|9476.5|9486.8|9476.8|9485.5|9475.5|4
1639397130000|2021-12-13 12:05:30|9487.3|9477.3|9487.3|9477.3|9488|9478|9486.8|9476.8|7
1639397140000|2021-12-13 12:05:40|9486.3|9476.3|9486.8|9476.8|9486.8|9476.8|9485.3|9475.3|6
1639397150000|2021-12-13 12:05:50|9486.5|9476.5|9486.3|9476.3|9486.5|9476.5|9485.3|9475.3|6
1639397160000|2021-12-13 12:06:00|9486|9476|9486.8|9476.8|9486.8|9476.8|9485.8|9475.8|5
1639397170000|2021-12-13 12:06:10|9487.5|9477.5|9486.8|9476.8|9487.5|9477.5|9486.8|9476.8|4
1639397180000|2021-12-13 12:06:20|9486.5|9476.5|9486.8|9476.8|9487|9477|9486.5|9476.5|3
1639397190000|2021-12-13 12:06:30|9487|9477|9487.3|9477.3|9487.3|9477.3|9486.8|9476.8|4
1639397200000|2021-12-13 12:06:40|9487|9477|9486.8|9476.8|9487|9477|9486.8|9476.8|2
1639397210000|2021-12-13 12:06:50|9487|9477|9486.8|9476.8|9487|9477|9486.8|9476.8|2
1639397220000|2021-12-13 12:07:00|9487|9477|9487|9477|9487|9477|9486.5|9476.5|6
1639397240000|2021-12-13 12:07:20|9486.8|9476.8|9486.8|9476.8|9487|9477|9486.5|9476.5|4
1639397250000|2021-12-13 12:07:30|9486.5|9476.5|9487|9477|9487|9477|9486.5|9476.5|2
1639397260000|2021-12-13 12:07:40|9487.3|9477.3|9487.5|9477.5|9487.5|9477.5|9487.3|9477.3|2
1639397270000|2021-12-13 12:07:50|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1639397280000|2021-12-13 12:08:00|9487.5|9477.5|9487.3|9477.3|9487.5|9477.5|9487.3|9477.3|2
1639397290000|2021-12-13 12:08:10|9487.5|9477.5|9487.3|9477.3|9487.5|9477.5|9487.3|9477.3|2
1639397300000|2021-12-13 12:08:20|9487.5|9477.5|9486.5|9476.5|9487.5|9477.5|9486.3|9476.3|8
1639397320000|2021-12-13 12:08:40|9487.5|9477.5|9488.3|9478.3|9488.5|9478.5|9487.5|9477.5|5
1639397330000|2021-12-13 12:08:50|9488|9478|9492|9482|9492.3|9482.3|9488|9478|8
1639397340000|2021-12-13 12:09:00|9491.3|9481.3|9494.3|9484.3|9494.5|9484.5|9491.3|9481.3|9
1639397350000|2021-12-13 12:09:10|9493.8|9483.8|9491.5|9481.5|9493.8|9483.8|9491.5|9481.5|6
1639397390000|2021-12-13 12:09:50|9492.3|9482.3|9493.8|9483.8|9493.8|9483.8|9491.8|9481.8|5
1639397400000|2021-12-13 12:10:00|9494|9484|9493|9483|9494|9484|9493|9483|5
1639397410000|2021-12-13 12:10:10|9492.8|9482.8|9492|9482|9492.8|9482.8|9492|9482|3
1639397420000|2021-12-13 12:10:20|9491.3|9481.3|9490|9480|9491.5|9481.5|9490|9480|10
1639397430000|2021-12-13 12:10:30|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1639397440000|2021-12-13 12:10:40|9489.3|9479.3|9489|9479|9489.3|9479.3|9489|9479|2
1639397450000|2021-12-13 12:10:50|9489.3|9479.3|9491.3|9481.3|9491.3|9481.3|9489.3|9479.3|5
1639397460000|2021-12-13 12:11:00|9491|9481|9490|9480|9491|9481|9490|9480|5
1639397470000|2021-12-13 12:11:10|9490.3|9480.3|9490|9480|9490.3|9480.3|9490|9480|2
1639397490000|2021-12-13 12:11:30|9489.8|9479.8|9490.3|9480.3|9490.3|9480.3|9489.8|9479.8|2
1639397500000|2021-12-13 12:11:40|9490|9480|9489.3|9479.3|9490.5|9480.5|9489.3|9479.3|8
1639397510000|2021-12-13 12:11:50|9488.3|9478.3|9487.3|9477.3|9488.3|9478.3|9487.3|9477.3|3
1639397530000|2021-12-13 12:12:10|9487.5|9477.5|9487.3|9477.3|9487.5|9477.5|9487|9477|4
1639397540000|2021-12-13 12:12:20|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.3|9477.3|3
1639397550000|2021-12-13 12:12:30|9487.8|9477.8|9487|9477|9487.8|9477.8|9486.8|9476.8|5
1639397560000|2021-12-13 12:12:40|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1639397580000|2021-12-13 12:13:00|9486.3|9476.3|9486.8|9476.8|9487|9477|9486|9476|4
1639397600000|2021-12-13 12:13:20|9487.3|9477.3|9488.3|9478.3|9488.3|9478.3|9487.3|9477.3|3
1639397610000|2021-12-13 12:13:30|9488|9478|9488.8|9478.8|9488.8|9478.8|9488|9478|5
1639397620000|2021-12-13 12:13:40|9488.5|9478.5|9488.5|9478.5|9488.8|9478.8|9488.5|9478.5|3
1639397630000|2021-12-13 12:13:50|9489.3|9479.3|9489|9479|9489.3|9479.3|9487.3|9477.3|12
1639397640000|2021-12-13 12:14:00|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|3
1639397650000|2021-12-13 12:14:10|9488|9478|9487.8|9477.8|9488.3|9478.3|9487.8|9477.8|4
1639397670000|2021-12-13 12:14:30|9487.5|9477.5|9487.8|9477.8|9487.8|9477.8|9487.5|9477.5|2
1639397680000|2021-12-13 12:14:40|9488.3|9478.3|9489.8|9479.8|9490.5|9480.5|9488.3|9478.3|5
1639397690000|2021-12-13 12:14:50|9490|9480|9491|9481|9491|9481|9490|9480|3
1639397700000|2021-12-13 12:15:00|9490.3|9480.3|9488.8|9478.8|9490.3|9480.3|9488.8|9478.8|5
1639397710000|2021-12-13 12:15:10|9489|9479|9489|9479|9489.5|9479.5|9489|9479|3
1639397720000|2021-12-13 12:15:20|9488.8|9478.8|9489|9479|9489|9479|9488.8|9478.8|6
1639397730000|2021-12-13 12:15:30|9488.8|9478.8|9489.8|9479.8|9489.8|9479.8|9488.8|9478.8|4
1639397740000|2021-12-13 12:15:40|9490|9480|9490|9480|9490|9480|9490|9480|1
1639397750000|2021-12-13 12:15:50|9490.3|9480.3|9491|9481|9491|9481|9490.3|9480.3|3
1639397760000|2021-12-13 12:16:00|9490.8|9480.8|9491.8|9481.8|9492|9482|9490.8|9480.8|6
1639397770000|2021-12-13 12:16:10|9492|9482|9492|9482|9492|9482|9491.8|9481.8|3
1639397790000|2021-12-13 12:16:30|9491.8|9481.8|9490.5|9480.5|9491.8|9481.8|9490.5|9480.5|5
1639397800000|2021-12-13 12:16:40|9490.8|9480.8|9491.3|9481.3|9491.3|9481.3|9490.8|9480.8|2
1639397810000|2021-12-13 12:16:50|9491|9481|9489|9479|9491|9481|9489|9479|4
1639397820000|2021-12-13 12:17:00|9489.3|9479.3|9488.6|9478.6|9489.8|9479.8|9488.6|9478.6|3
1639397830000|2021-12-13 12:17:10|9488.8|9478.8|9488.6|9478.6|9488.9|9478.9|9488.6|9478.6|3
1639397840000|2021-12-13 12:17:20|9488.1|9478.1|9488.5|9478.5|9488.5|9478.5|9487|9477|5
1639397850000|2021-12-13 12:17:30|9488|9478|9487|9477|9488|9478|9487|9477|4
1639397860000|2021-12-13 12:17:40|9487.3|9477.3|9486.3|9476.3|9488|9478|9486.3|9476.3|6
1639397870000|2021-12-13 12:17:50|9486|9476|9484.8|9474.8|9486|9476|9484.8|9474.8|2
1639397880000|2021-12-13 12:18:00|9484.5|9474.5|9485|9475|9485|9475|9483.5|9473.5|4
1639397890000|2021-12-13 12:18:10|9485.3|9475.3|9484.5|9474.5|9486|9476|9484.5|9474.5|4
1639397900000|2021-12-13 12:18:20|9485.5|9475.5|9482|9472|9485.5|9475.5|9482|9472|7
1639397920000|2021-12-13 12:18:40|9481.8|9471.8|9482|9472|9482|9472|9481.8|9471.8|2
1639397940000|2021-12-13 12:19:00|9482.5|9472.5|9482.3|9472.3|9482.5|9472.5|9481.8|9471.8|9
1639397950000|2021-12-13 12:19:10|9480.8|9470.8|9479.5|9469.5|9480.8|9470.8|9479.3|9469.3|4
1639397960000|2021-12-13 12:19:20|9479.8|9469.8|9479.5|9469.5|9480.3|9470.3|9479|9469|8
1639397970000|2021-12-13 12:19:30|9479.3|9469.3|9477.5|9467.5|9479.8|9469.8|9477.3|9467.3|11
1639397980000|2021-12-13 12:19:40|9477.8|9467.8|9479|9469|9479|9469|9477.8|9467.8|3
1639397990000|2021-12-13 12:19:50|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9478.5|9468.5|4
1639398000000|2021-12-13 12:20:00|9478.3|9468.3|9478.5|9468.5|9478.8|9468.8|9478.3|9468.3|4
1639398010000|2021-12-13 12:20:10|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9477.8|9467.8|3
1639398020000|2021-12-13 12:20:20|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9477.8|9467.8|9
1639398030000|2021-12-13 12:20:30|9478.8|9468.8|9479.5|9469.5|9479.5|9469.5|9478.8|9468.8|8
1639398040000|2021-12-13 12:20:40|9479.3|9469.3|9479.8|9469.8|9480.5|9470.5|9479.3|9469.3|4
1639398050000|2021-12-13 12:20:50|9479.3|9469.3|9479.3|9469.3|9479.5|9469.5|9479|9469|5
1639398060000|2021-12-13 12:21:00|9478.8|9468.8|9477.4|9467.4|9479|9469|9477.4|9467.4|4
1639398070000|2021-12-13 12:21:10|9477.8|9467.8|9479.3|9469.3|9479.3|9469.3|9477.8|9467.8|7
1639398080000|2021-12-13 12:21:20|9478.8|9468.8|9478.3|9468.3|9479|9469|9477.3|9467.3|5
1639398090000|2021-12-13 12:21:30|9477.8|9467.8|9478|9468|9478|9468|9477.8|9467.8|2
1639398100000|2021-12-13 12:21:40|9477.8|9467.8|9473.3|9463.3|9477.8|9467.8|9471.8|9461.8|8
1639398110000|2021-12-13 12:21:50|9474.9|9464.9|9473|9463|9475.3|9465.3|9473|9463|13
1639398120000|2021-12-13 12:22:00|9472.8|9462.8|9473.3|9463.3|9473.3|9463.3|9472.8|9462.8|3
1639398130000|2021-12-13 12:22:10|9473|9463|9473.3|9463.3|9473.5|9463.5|9472.8|9462.8|4
1639398140000|2021-12-13 12:22:20|9472.3|9462.3|9472.8|9462.8|9472.8|9462.8|9472.3|9462.3|2
1639398150000|2021-12-13 12:22:30|9473|9463|9473|9463|9473.3|9463.3|9473|9463|3
1639398160000|2021-12-13 12:22:40|9473.5|9463.5|9473|9463|9473.5|9463.5|9473|9463|3
1639398210000|2021-12-13 12:23:30|9473.8|9463.8|9478|9468|9478.3|9468.3|9473.8|9463.8|8
1639398220000|2021-12-13 12:23:40|9477.5|9467.5|9479|9469|9479.5|9469.5|9477.5|9467.5|4
1639398230000|2021-12-13 12:23:50|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1639398240000|2021-12-13 12:24:00|9478.3|9468.3|9479|9469|9479|9469|9478.3|9468.3|7
1639398250000|2021-12-13 12:24:10|9479.3|9469.3|9479|9469|9479.3|9469.3|9479|9469|2
1639398260000|2021-12-13 12:24:20|9479.3|9469.3|9479.5|9469.5|9479.5|9469.5|9478.8|9468.8|6
1639398270000|2021-12-13 12:24:30|9479.3|9469.3|9479.5|9469.5|9479.5|9469.5|9479.3|9469.3|4
1639398290000|2021-12-13 12:24:50|9479.3|9469.3|9479.5|9469.5|9479.5|9469.5|9479.3|9469.3|2
1639398300000|2021-12-13 12:25:00|9479|9469|9478.3|9468.3|9479.3|9469.3|9478.3|9468.3|4
1639398310000|2021-12-13 12:25:10|9478.5|9468.5|9480.8|9470.8|9480.8|9470.8|9478.5|9468.5|5
1639398320000|2021-12-13 12:25:20|9482.3|9472.3|9483.3|9473.3|9483.3|9473.3|9482.3|9472.3|2
1639398330000|2021-12-13 12:25:30|9483.8|9473.8|9483|9473|9483.8|9473.8|9483|9473|3
1639398360000|2021-12-13 12:26:00|9483.3|9473.3|9486|9476|9486|9476|9483.3|9473.3|7
1639398370000|2021-12-13 12:26:10|9486.3|9476.3|9487|9477|9487|9477|9486|9476|6
1639398380000|2021-12-13 12:26:20|9487.3|9477.3|9491|9481|9491|9481|9487.3|9477.3|12
1639398390000|2021-12-13 12:26:30|9490.5|9480.5|9491.3|9481.3|9491.5|9481.5|9490.3|9480.3|9
1639398400000|2021-12-13 12:26:40|9491.8|9481.8|9489.5|9479.5|9491.8|9481.8|9489.3|9479.3|7
1639398410000|2021-12-13 12:26:50|9490.3|9480.3|9490.3|9480.3|9490.6|9480.6|9489.8|9479.8|11
1639398420000|2021-12-13 12:27:00|9490.5|9480.5|9485.8|9475.8|9490.5|9480.5|9485.8|9475.8|4
1639398430000|2021-12-13 12:27:10|9485.3|9475.3|9484.5|9474.5|9485.3|9475.3|9484|9474|6
1639398440000|2021-12-13 12:27:20|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.3|9475.3|3
1639398450000|2021-12-13 12:27:30|9486|9476|9486.3|9476.3|9486.3|9476.3|9486|9476|2
1639398460000|2021-12-13 12:27:40|9485.3|9475.3|9484|9474|9485.3|9475.3|9483.8|9473.8|6
1639398470000|2021-12-13 12:27:50|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|4
1639398480000|2021-12-13 12:28:00|9483.3|9473.3|9481.1|9471.1|9483.3|9473.3|9481.1|9471.1|3
1639398490000|2021-12-13 12:28:10|9481.4|9471.4|9482.5|9472.5|9482.8|9472.8|9481.4|9471.4|4
1639398500000|2021-12-13 12:28:20|9482|9472|9482|9472|9482|9472|9481.8|9471.8|3
1639398510000|2021-12-13 12:28:30|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482|9472|5
1639398520000|2021-12-13 12:28:40|9482|9472|9482.3|9472.3|9482.5|9472.5|9482|9472|6
1639398530000|2021-12-13 12:28:50|9482|9472|9482.3|9472.3|9482.3|9472.3|9482|9472|6
1639398540000|2021-12-13 12:29:00|9482|9472|9482.3|9472.3|9482.3|9472.3|9482|9472|8
1639398550000|2021-12-13 12:29:10|9482|9472|9482.3|9472.3|9482.5|9472.5|9482|9472|4
1639398560000|2021-12-13 12:29:20|9483.5|9473.5|9484|9474|9484|9474|9483.3|9473.3|5
1639398570000|2021-12-13 12:29:30|9484.8|9474.8|9485.8|9475.8|9485.8|9475.8|9484|9474|4
1639398580000|2021-12-13 12:29:40|9486|9476|9487|9477|9487|9477|9485.3|9475.3|4
1639398590000|2021-12-13 12:29:50|9487.5|9477.5|9488.3|9478.3|9488.5|9478.5|9487.5|9477.5|5
1639398600000|2021-12-13 12:30:00|9488|9478|9489.8|9479.8|9489.8|9479.8|9487.3|9477.3|13
1639398610000|2021-12-13 12:30:10|9489.5|9479.5|9490.3|9480.3|9490.3|9480.3|9489.5|9479.5|6
1639398620000|2021-12-13 12:30:20|9490|9480|9491|9481|9491|9481|9489.8|9479.8|6
1639398630000|2021-12-13 12:30:30|9492.3|9482.3|9497.5|9487.5|9498.5|9488.5|9492.3|9482.3|17
1639398640000|2021-12-13 12:30:40|9497.3|9487.3|9494.8|9484.8|9497.5|9487.5|9494.8|9484.8|6
1639398650000|2021-12-13 12:30:50|9494.5|9484.5|9493.8|9483.8|9494.5|9484.5|9493.8|9483.8|2
1639398660000|2021-12-13 12:31:00|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1639398670000|2021-12-13 12:31:10|9492.8|9482.8|9496.3|9486.3|9497.8|9487.8|9492.8|9482.8|14
1639398680000|2021-12-13 12:31:20|9495.8|9485.8|9495.3|9485.3|9496.3|9486.3|9495.3|9485.3|7
1639398690000|2021-12-13 12:31:30|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9495.5|9485.5|2
1639398710000|2021-12-13 12:31:50|9495.3|9485.3|9491.3|9481.3|9495.3|9485.3|9491.3|9481.3|11
1639398720000|2021-12-13 12:32:00|9491|9481|9494|9484|9494.5|9484.5|9491|9481|14
1639398730000|2021-12-13 12:32:10|9494.3|9484.3|9494|9484|9494.3|9484.3|9494|9484|2
1639398740000|2021-12-13 12:32:20|9494.3|9484.3|9495|9485|9495|9485|9494.3|9484.3|2
1639398750000|2021-12-13 12:32:30|9495.5|9485.5|9495.5|9485.5|9496.3|9486.3|9495.5|9485.5|11
1639398760000|2021-12-13 12:32:40|9495.8|9485.8|9496.3|9486.3|9496.3|9486.3|9495.8|9485.8|2
1639398770000|2021-12-13 12:32:50|9496|9486|9496|9486|9496|9486|9496|9486|1
1639398780000|2021-12-13 12:33:00|9495.3|9485.3|9494.3|9484.3|9495.8|9485.8|9494.3|9484.3|5
1639398790000|2021-12-13 12:33:10|9494|9484|9497.5|9487.5|9497.5|9487.5|9491.5|9481.5|8
1639398800000|2021-12-13 12:33:20|9498|9488|9497.5|9487.5|9498.5|9488.5|9497.5|9487.5|3
1639398810000|2021-12-13 12:33:30|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497.5|9487.5|2
1639398820000|2021-12-13 12:33:40|9497.3|9487.3|9497.5|9487.5|9497.5|9487.5|9497|9487|5
1639398830000|2021-12-13 12:33:50|9498.9|9488.9|9500|9490|9500.8|9490.8|9498.9|9488.9|11
1639398840000|2021-12-13 12:34:00|9500.3|9490.3|9499.8|9489.8|9500.8|9490.8|9499.8|9489.8|5
1639398850000|2021-12-13 12:34:10|9499.5|9489.5|9499.3|9489.3|9499.5|9489.5|9499.3|9489.3|4
1639398870000|2021-12-13 12:34:30|9499.5|9489.5|9498.8|9488.8|9499.5|9489.5|9498|9488|5
1639398880000|2021-12-13 12:34:40|9499.8|9489.8|9503|9493|9503|9493|9499.8|9489.8|8
1639398890000|2021-12-13 12:34:50|9502.5|9492.5|9504.4|9494.4|9504.5|9494.5|9502.3|9492.3|11
1639398900000|2021-12-13 12:35:00|9504|9494|9503.5|9493.5|9504.8|9494.8|9503.3|9493.3|9
1639398910000|2021-12-13 12:35:10|9503.3|9493.3|9503|9493|9503.5|9493.5|9503|9493|6
1639398920000|2021-12-13 12:35:20|9503.3|9493.3|9503|9493|9503.5|9493.5|9503|9493|4
1639398930000|2021-12-13 12:35:30|9501.8|9491.8|9500.3|9490.3|9501.8|9491.8|9499.5|9489.5|7
1639398940000|2021-12-13 12:35:40|9500.5|9490.5|9500.3|9490.3|9500.5|9490.5|9500|9490|5
1639398950000|2021-12-13 12:35:50|9500|9490|9500.3|9490.3|9500.5|9490.5|9498.9|9488.9|6
1639398960000|2021-12-13 12:36:00|9499.5|9489.5|9500.3|9490.3|9500.3|9490.3|9499.5|9489.5|2
1639398970000|2021-12-13 12:36:10|9500.8|9490.8|9502.8|9492.8|9503|9493|9500.8|9490.8|7
1639398980000|2021-12-13 12:36:20|9502|9492|9502.3|9492.3|9502.3|9492.3|9502|9492|2
1639398990000|2021-12-13 12:36:30|9502.8|9492.8|9503.5|9493.5|9503.5|9493.5|9502.8|9492.8|3
1639399000000|2021-12-13 12:36:40|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9503.5|9493.5|2
1639399010000|2021-12-13 12:36:50|9504|9494|9506|9496|9506|9496|9504|9494|5
1639399020000|2021-12-13 12:37:00|9505.5|9495.5|9507.3|9497.3|9507.3|9497.3|9505.5|9495.5|6
1639399030000|2021-12-13 12:37:10|9506.8|9496.8|9506.8|9496.8|9507|9497|9506.8|9496.8|3
1639399040000|2021-12-13 12:37:20|9506.5|9496.5|9505.8|9495.8|9506.5|9496.5|9505.8|9495.8|4
1639399050000|2021-12-13 12:37:30|9505.5|9495.5|9505.8|9495.8|9505.8|9495.8|9505.5|9495.5|2
1639399060000|2021-12-13 12:37:40|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1639399070000|2021-12-13 12:37:50|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1639399080000|2021-12-13 12:38:00|9505.5|9495.5|9506|9496|9506|9496|9505.5|9495.5|4
1639399090000|2021-12-13 12:38:10|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1639399100000|2021-12-13 12:38:20|9506.8|9496.8|9506|9496|9507|9497|9506|9496|5
1639399110000|2021-12-13 12:38:30|9505.5|9495.5|9505.8|9495.8|9505.8|9495.8|9505.5|9495.5|4
1639399120000|2021-12-13 12:38:40|9506|9496|9506|9496|9506|9496|9506|9496|1
1639399140000|2021-12-13 12:39:00|9504.5|9494.5|9500.5|9490.5|9504.5|9494.5|9500.5|9490.5|3
1639399150000|2021-12-13 12:39:10|9501|9491|9504.9|9494.9|9504.9|9494.9|9499.8|9489.8|8
1639399170000|2021-12-13 12:39:30|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1639399180000|2021-12-13 12:39:40|9504.8|9494.8|9505.3|9495.3|9505.8|9495.8|9504.8|9494.8|9
1639399190000|2021-12-13 12:39:50|9505|9495|9505|9495|9505|9495|9505|9495|1
1639399200000|2021-12-13 12:40:00|9504.5|9494.5|9504.5|9494.5|9504.8|9494.8|9504.5|9494.5|3
1639399210000|2021-12-13 12:40:10|9504.8|9494.8|9505.3|9495.3|9505.3|9495.3|9504.8|9494.8|4
1639399220000|2021-12-13 12:40:20|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1639399230000|2021-12-13 12:40:30|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1639399240000|2021-12-13 12:40:40|9504.5|9494.5|9503.8|9493.8|9504.5|9494.5|9503.8|9493.8|2
1639399250000|2021-12-13 12:40:50|9504|9494|9504|9494|9504|9494|9504|9494|1
1639399260000|2021-12-13 12:41:00|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1639399290000|2021-12-13 12:41:30|9504|9494|9504.3|9494.3|9504.3|9494.3|9504|9494|4
1639399300000|2021-12-13 12:41:40|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9503.8|9493.8|3
1639399310000|2021-12-13 12:41:50|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9504|9494|3
1639399340000|2021-12-13 12:42:20|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9503.8|9493.8|3
1639399350000|2021-12-13 12:42:30|9504.5|9494.5|9504|9494|9504.5|9494.5|9503.8|9493.8|4
1639399360000|2021-12-13 12:42:40|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|1
1639399380000|2021-12-13 12:43:00|9504.5|9494.5|9504|9494|9504.5|9494.5|9504|9494|3
1639399390000|2021-12-13 12:43:10|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504|9494|3
1639399420000|2021-12-13 12:43:40|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.3|9494.3|3
1639399430000|2021-12-13 12:43:50|9504.8|9494.8|9505.8|9495.8|9505.8|9495.8|9504.8|9494.8|2
1639399440000|2021-12-13 12:44:00|9506|9496|9505.3|9495.3|9506.3|9496.3|9504.8|9494.8|8
1639399450000|2021-12-13 12:44:10|9506|9496|9505.5|9495.5|9506|9496|9505.3|9495.3|5
1639399460000|2021-12-13 12:44:20|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.5|9495.5|5
1639399470000|2021-12-13 12:44:30|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1639399480000|2021-12-13 12:44:40|9505.8|9495.8|9505.5|9495.5|9506.8|9496.8|9505.5|9495.5|8
1639399490000|2021-12-13 12:44:50|9506.3|9496.3|9506|9496|9507|9497|9506|9496|8
1639399500000|2021-12-13 12:45:00|9506.8|9496.8|9506.3|9496.3|9506.8|9496.8|9505.5|9495.5|10
1639399510000|2021-12-13 12:45:10|9506|9496|9506.3|9496.3|9506.8|9496.8|9506|9496|5
1639399520000|2021-12-13 12:45:20|9505.8|9495.8|9504.8|9494.8|9505.8|9495.8|9504|9494|5
1639399530000|2021-12-13 12:45:30|9505|9495|9504|9494|9505|9495|9504|9494|5
1639399540000|2021-12-13 12:45:40|9503.8|9493.8|9503.8|9493.8|9504|9494|9503.8|9493.8|3
1639399550000|2021-12-13 12:45:50|9504.3|9494.3|9504|9494|9504.3|9494.3|9503.8|9493.8|4
1639399560000|2021-12-13 12:46:00|9503.5|9493.5|9501|9491|9503.5|9493.5|9500.5|9490.5|8
1639399570000|2021-12-13 12:46:10|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1639399580000|2021-12-13 12:46:20|9501|9491|9500.8|9490.8|9501|9491|9500.8|9490.8|2
1639399590000|2021-12-13 12:46:30|9501|9491|9501|9491|9501.3|9491.3|9500.8|9490.8|4
1639399600000|2021-12-13 12:46:40|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1639399610000|2021-12-13 12:46:50|9500.8|9490.8|9500.8|9490.8|9501.3|9491.3|9500.8|9490.8|5
1639399620000|2021-12-13 12:47:00|9501.3|9491.3|9502|9492|9502|9492|9501|9491|5
1639399630000|2021-12-13 12:47:10|9501.3|9491.3|9501.8|9491.8|9501.8|9491.8|9501.3|9491.3|2
1639399640000|2021-12-13 12:47:20|9502|9492|9502.3|9492.3|9502.3|9492.3|9501.8|9491.8|4
1639399650000|2021-12-13 12:47:30|9502.8|9492.8|9502|9492|9502.8|9492.8|9502|9492|2
1639399660000|2021-12-13 12:47:40|9502.3|9492.3|9501.8|9491.8|9502.5|9492.5|9501.8|9491.8|4
1639399680000|2021-12-13 12:48:00|9501.5|9491.5|9499.8|9489.8|9501.5|9491.5|9498.5|9488.5|7
1639399690000|2021-12-13 12:48:10|9499.5|9489.5|9499.8|9489.8|9499.8|9489.8|9499.5|9489.5|2
1639399700000|2021-12-13 12:48:20|9499.5|9489.5|9499.5|9489.5|9499.8|9489.8|9499.3|9489.3|4
1639399720000|2021-12-13 12:48:40|9500|9490|9500.8|9490.8|9500.8|9490.8|9499.5|9489.5|9
1639399730000|2021-12-13 12:48:50|9500.3|9490.3|9500|9490|9500.8|9490.8|9499.5|9489.5|7
1639399740000|2021-12-13 12:49:00|9500.5|9490.5|9501|9491|9501|9491|9500.5|9490.5|3
1639399750000|2021-12-13 12:49:10|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501|9491|7
1639399760000|2021-12-13 12:49:20|9501.8|9491.8|9501.5|9491.5|9502.3|9492.3|9500.5|9490.5|6
1639399780000|2021-12-13 12:49:40|9501|9491|9501.3|9491.3|9501.3|9491.3|9501|9491|2
1639399800000|2021-12-13 12:50:00|9501|9491|9500.8|9490.8|9501.3|9491.3|9500.8|9490.8|8
1639399810000|2021-12-13 12:50:10|9500.5|9490.5|9499.5|9489.5|9500.5|9490.5|9499.5|9489.5|6
1639399820000|2021-12-13 12:50:20|9499.8|9489.8|9499.3|9489.3|9499.8|9489.8|9499|9489|8
1639399830000|2021-12-13 12:50:30|9499.5|9489.5|9501|9491|9501|9491|9499.5|9489.5|2
1639399840000|2021-12-13 12:50:40|9501.3|9491.3|9501.5|9491.5|9501.5|9491.5|9501.3|9491.3|4
1639399860000|2021-12-13 12:51:00|9501.8|9491.8|9501.8|9491.8|9502|9492|9501.5|9491.5|5
1639399870000|2021-12-13 12:51:10|9501.5|9491.5|9500.8|9490.8|9501.5|9491.5|9500.8|9490.8|4
1639399880000|2021-12-13 12:51:20|9500.3|9490.3|9499|9489|9500.3|9490.3|9499|9489|6
1639399890000|2021-12-13 12:51:30|9498.8|9488.8|9499|9489|9499|9489|9498.8|9488.8|4
1639399900000|2021-12-13 12:51:40|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1639399910000|2021-12-13 12:51:50|9499|9489|9501|9491|9501|9491|9499|9489|7
1639399920000|2021-12-13 12:52:00|9500.8|9490.8|9499.5|9489.5|9500.8|9490.8|9499.5|9489.5|9
1639399930000|2021-12-13 12:52:10|9499|9489|9499|9489|9499|9489|9499|9489|1
1639399940000|2021-12-13 12:52:20|9499.5|9489.5|9499|9489|9499.5|9489.5|9499|9489|3
1639399950000|2021-12-13 12:52:30|9499.3|9489.3|9498.5|9488.5|9499.3|9489.3|9498.3|9488.3|5
1639399960000|2021-12-13 12:52:40|9498.3|9488.3|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|3
1639399970000|2021-12-13 12:52:50|9498.8|9488.8|9499|9489|9499|9489|9498.8|9488.8|2
1639399980000|2021-12-13 12:53:00|9499.3|9489.3|9498.8|9488.8|9499.3|9489.3|9498|9488|8
1639399990000|2021-12-13 12:53:10|9499|9489|9498.8|9488.8|9499|9489|9498.8|9488.8|2
1639400000000|2021-12-13 12:53:20|9498.3|9488.3|9498.5|9488.5|9499|9489|9498.3|9488.3|6
1639400010000|2021-12-13 12:53:30|9499.3|9489.3|9500|9490|9500.8|9490.8|9498.5|9488.5|7
1639400020000|2021-12-13 12:53:40|9499.8|9489.8|9499|9489|9499.8|9489.8|9498.5|9488.5|8
1639400030000|2021-12-13 12:53:50|9499.3|9489.3|9499|9489|9499.3|9489.3|9498.5|9488.5|9
1639400040000|2021-12-13 12:54:00|9498.8|9488.8|9498.8|9488.8|9499|9489|9498.8|9488.8|5
1639400070000|2021-12-13 12:54:30|9498.5|9488.5|9496.3|9486.3|9498.5|9488.5|9495.8|9485.8|8
1639400080000|2021-12-13 12:54:40|9495.5|9485.5|9498.3|9488.3|9498.5|9488.5|9495.5|9485.5|7
1639400090000|2021-12-13 12:54:50|9498|9488|9498.5|9488.5|9498.5|9488.5|9498|9488|5
1639400100000|2021-12-13 12:55:00|9498.3|9488.3|9497.5|9487.5|9498.5|9488.5|9497.5|9487.5|7
1639400110000|2021-12-13 12:55:10|9497.8|9487.8|9496.8|9486.8|9498|9488|9496.8|9486.8|7
1639400120000|2021-12-13 12:55:20|9497|9487|9496.8|9486.8|9497|9487|9496.8|9486.8|2
1639400130000|2021-12-13 12:55:30|9496.5|9486.5|9497.3|9487.3|9497.3|9487.3|9496.5|9486.5|4
1639400140000|2021-12-13 12:55:40|9498|9488|9497.3|9487.3|9498|9488|9496|9486|9
1639400150000|2021-12-13 12:55:50|9497.5|9487.5|9498|9488|9498.5|9488.5|9497.5|9487.5|8
1639400160000|2021-12-13 12:56:00|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.3|9488.3|3
1639400170000|2021-12-13 12:56:10|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|2
1639400180000|2021-12-13 12:56:20|9498.3|9488.3|9498.5|9488.5|9498.5|9488.5|9498.3|9488.3|2
1639400190000|2021-12-13 12:56:30|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1639400200000|2021-12-13 12:56:40|9498|9488|9497|9487|9498|9488|9495.5|9485.5|8
1639400210000|2021-12-13 12:56:50|9496.5|9486.5|9498.5|9488.5|9498.5|9488.5|9496.5|9486.5|6
1639400220000|2021-12-13 12:57:00|9498.8|9488.8|9499|9489|9499.3|9489.3|9498.3|9488.3|10
1639400230000|2021-12-13 12:57:10|9498.8|9488.8|9498.8|9488.8|9500|9490|9498.8|9488.8|6
1639400240000|2021-12-13 12:57:20|9499|9489|9500|9490|9500|9490|9499|9489|4
1639400250000|2021-12-13 12:57:30|9500.5|9490.5|9500.3|9490.3|9500.5|9490.5|9500|9490|5
1639400270000|2021-12-13 12:57:50|9500|9490|9500|9490|9500|9490|9500|9490|1
1639400280000|2021-12-13 12:58:00|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.5|9489.5|3
1639400290000|2021-12-13 12:58:10|9500|9490|9500.8|9490.8|9501|9491|9499.8|9489.8|6
1639400300000|2021-12-13 12:58:20|9501.3|9491.3|9499|9489|9501.3|9491.3|9499|9489|8
1639400310000|2021-12-13 12:58:30|9498.5|9488.5|9498.8|9488.8|9498.8|9488.8|9497.8|9487.8|7
1639400320000|2021-12-13 12:58:40|9499.8|9489.8|9498.8|9488.8|9499.8|9489.8|9498.8|9488.8|2
1639400330000|2021-12-13 12:58:50|9499|9489|9499|9489|9499.3|9489.3|9499|9489|3
1639400340000|2021-12-13 12:59:00|9498.3|9488.3|9497.5|9487.5|9498.3|9488.3|9495.5|9485.5|19
1639400350000|2021-12-13 12:59:10|9497.8|9487.8|9498.5|9488.5|9499.3|9489.3|9497.5|9487.5|9
1639400360000|2021-12-13 12:59:20|9497.8|9487.8|9500|9490|9500|9490|9497.8|9487.8|12
1639400370000|2021-12-13 12:59:30|9500.3|9490.3|9498.8|9488.8|9501|9491|9498.5|9488.5|11
1639400380000|2021-12-13 12:59:40|9499.8|9489.8|9506.3|9496.3|9507.3|9497.3|9499.8|9489.8|13
1639400390000|2021-12-13 12:59:50|9506.5|9496.5|9507|9497|9507.3|9497.3|9505.8|9495.8|16
1639400400000|2021-12-13 13:00:00|9507.3|9497.3|9510|9500|9511|9501|9507|9497|29
1639400410000|2021-12-13 13:00:10|9510.3|9500.3|9511.5|9501.5|9511.5|9501.5|9509.5|9499.5|14
1639400420000|2021-12-13 13:00:20|9511.3|9501.3|9511.8|9501.8|9513.5|9503.5|9511.3|9501.3|13
1639400430000|2021-12-13 13:00:30|9511.3|9501.3|9506.5|9496.5|9511.3|9501.3|9506.5|9496.5|20
1639400440000|2021-12-13 13:00:40|9506|9496|9502.8|9492.8|9506|9496|9502.3|9492.3|19
1639400450000|2021-12-13 13:00:50|9503|9493|9502.8|9492.8|9503.3|9493.3|9502.5|9492.5|7
1639400460000|2021-12-13 13:01:00|9503|9493|9492.3|9482.3|9503.8|9493.8|9491.8|9481.8|29
1639400470000|2021-12-13 13:01:10|9492|9482|9494.3|9484.3|9496|9486|9491.5|9481.5|15
1639400480000|2021-12-13 13:01:20|9494|9484|9496|9486|9496.5|9486.5|9494|9484|17
1639400490000|2021-12-13 13:01:30|9495.8|9485.8|9495|9485|9496|9486|9494.8|9484.8|15
1639400500000|2021-12-13 13:01:40|9495.3|9485.3|9494.8|9484.8|9496.3|9486.3|9494.8|9484.8|13
1639400510000|2021-12-13 13:01:50|9495|9485|9493.3|9483.3|9495.5|9485.5|9492.3|9482.3|23
1639400520000|2021-12-13 13:02:00|9492.5|9482.5|9492.5|9482.5|9493.3|9483.3|9489|9479|21
1639400530000|2021-12-13 13:02:10|9492.3|9482.3|9492.5|9482.5|9493.3|9483.3|9491.3|9481.3|21
1639400540000|2021-12-13 13:02:20|9492.8|9482.8|9496.3|9486.3|9497.8|9487.8|9492.8|9482.8|14
1639400550000|2021-12-13 13:02:30|9495.8|9485.8|9499|9489|9499|9489|9495.8|9485.8|7
1639400560000|2021-12-13 13:02:40|9498.8|9488.8|9497|9487|9498.8|9488.8|9497|9487|8
1639400570000|2021-12-13 13:02:50|9496.5|9486.5|9495|9485|9496.5|9486.5|9494.8|9484.8|10
1639400580000|2021-12-13 13:03:00|9494.8|9484.8|9493.3|9483.3|9494.8|9484.8|9491.8|9481.8|16
1639400590000|2021-12-13 13:03:10|9493|9483|9493.8|9483.8|9495|9485|9493|9483|12
1639400600000|2021-12-13 13:03:20|9493.3|9483.3|9491.8|9481.8|9493.5|9483.5|9491.3|9481.3|18
1639400610000|2021-12-13 13:03:30|9491.5|9481.5|9493.8|9483.8|9494|9484|9489.3|9479.3|17
1639400620000|2021-12-13 13:03:40|9494|9484|9495.3|9485.3|9495.3|9485.3|9494|9484|4
1639400630000|2021-12-13 13:03:50|9495.5|9485.5|9497.8|9487.8|9498|9488|9495.5|9485.5|9
1639400640000|2021-12-13 13:04:00|9498.3|9488.3|9497|9487|9499.3|9489.3|9496|9486|12
1639400650000|2021-12-13 13:04:10|9496.5|9486.5|9496|9486|9496.8|9486.8|9495|9485|8
1639400660000|2021-12-13 13:04:20|9496.3|9486.3|9496.3|9486.3|9496.8|9486.8|9495.8|9485.8|19
1639400670000|2021-12-13 13:04:30|9496.5|9486.5|9493.8|9483.8|9497|9487|9493.8|9483.8|14
1639400680000|2021-12-13 13:04:40|9494|9484|9495.8|9485.8|9496|9486|9494|9484|12
1639400690000|2021-12-13 13:04:50|9495.5|9485.5|9497.8|9487.8|9497.8|9487.8|9495.5|9485.5|11
1639400700000|2021-12-13 13:05:00|9498|9488|9492.5|9482.5|9498|9488|9492.3|9482.3|15
1639400710000|2021-12-13 13:05:10|9492.8|9482.8|9499.3|9489.3|9499.3|9489.3|9491.8|9481.8|12
1639400720000|2021-12-13 13:05:20|9498.5|9488.5|9501.8|9491.8|9502.1|9492.1|9497|9487|14
1639400730000|2021-12-13 13:05:30|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9500.3|9490.3|10
1639400740000|2021-12-13 13:05:40|9501|9491|9506.8|9496.8|9507.3|9497.3|9501|9491|11
1639400750000|2021-12-13 13:05:50|9506.5|9496.5|9510.8|9500.8|9510.8|9500.8|9505.8|9495.8|13
1639400760000|2021-12-13 13:06:00|9510.3|9500.3|9505.3|9495.3|9510.3|9500.3|9504.5|9494.5|14
1639400770000|2021-12-13 13:06:10|9505.8|9495.8|9503.5|9493.5|9505.8|9495.8|9503.3|9493.3|12
1639400780000|2021-12-13 13:06:20|9503.8|9493.8|9505.4|9495.4|9505.8|9495.8|9502.8|9492.8|11
1639400790000|2021-12-13 13:06:30|9505.5|9495.5|9508|9498|9508.5|9498.5|9505.5|9495.5|11
1639400800000|2021-12-13 13:06:40|9507.8|9497.8|9511.5|9501.5|9514|9504|9507.5|9497.5|12
1639400810000|2021-12-13 13:06:50|9511.3|9501.3|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|8
1639400820000|2021-12-13 13:07:00|9511.8|9501.8|9515.5|9505.5|9515.6|9505.6|9509|9499|14
1639400830000|2021-12-13 13:07:10|9516|9506|9516.8|9506.8|9517.3|9507.3|9515.8|9505.8|14
1639400840000|2021-12-13 13:07:20|9516.3|9506.3|9515.8|9505.8|9516.3|9506.3|9515.5|9505.5|5
1639400850000|2021-12-13 13:07:30|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9515|9505|5
1639400860000|2021-12-13 13:07:40|9516|9506|9512|9502|9516.3|9506.3|9511.8|9501.8|17
1639400870000|2021-12-13 13:07:50|9512.3|9502.3|9512.8|9502.8|9513|9503|9512|9502|10
1639400880000|2021-12-13 13:08:00|9512.5|9502.5|9515.8|9505.8|9516.9|9506.9|9510.5|9500.5|18
1639400890000|2021-12-13 13:08:10|9516.3|9506.3|9515.8|9505.8|9516.5|9506.5|9515.5|9505.5|11
1639400900000|2021-12-13 13:08:20|9516|9506|9516.3|9506.3|9516.3|9506.3|9515.3|9505.3|9
1639400910000|2021-12-13 13:08:30|9516|9506|9516|9506|9516.3|9506.3|9516|9506|5
1639400920000|2021-12-13 13:08:40|9515.8|9505.8|9516|9506|9516.3|9506.3|9515|9505|7
1639400930000|2021-12-13 13:08:50|9516.3|9506.3|9516.3|9506.3|9517|9507|9516|9506|13
1639400940000|2021-12-13 13:09:00|9516.5|9506.5|9518.3|9508.3|9518.3|9508.3|9516.3|9506.3|15
1639400950000|2021-12-13 13:09:10|9518|9508|9521.3|9511.3|9521.3|9511.3|9517.8|9507.8|15
1639400960000|2021-12-13 13:09:20|9521|9511|9523|9513|9523|9513|9521|9511|16
1639400970000|2021-12-13 13:09:30|9522|9512|9521.3|9511.3|9523.3|9513.3|9521|9511|13
1639400980000|2021-12-13 13:09:40|9521.5|9511.5|9522.5|9512.5|9523.3|9513.3|9521.5|9511.5|10
1639400990000|2021-12-13 13:09:50|9522.8|9512.8|9521.3|9511.3|9523.5|9513.5|9521|9511|18
1639401000000|2021-12-13 13:10:00|9521|9511|9518.3|9508.3|9521.5|9511.5|9517.3|9507.3|16
1639401010000|2021-12-13 13:10:10|9519.3|9509.3|9515.8|9505.8|9519.3|9509.3|9515.5|9505.5|12
1639401020000|2021-12-13 13:10:20|9515.5|9505.5|9515.8|9505.8|9516|9506|9515.3|9505.3|10
1639401030000|2021-12-13 13:10:30|9516|9506|9515.5|9505.5|9516.8|9506.8|9515.5|9505.5|15
1639401040000|2021-12-13 13:10:40|9515.8|9505.8|9512|9502|9516|9506|9511.5|9501.5|16
1639401050000|2021-12-13 13:10:50|9512.3|9502.3|9511.5|9501.5|9512.5|9502.5|9511.5|9501.5|7
1639401060000|2021-12-13 13:11:00|9512|9502|9512.3|9502.3|9513|9503|9511|9501|13
1639401070000|2021-12-13 13:11:10|9512|9502|9511.5|9501.5|9512.5|9502.5|9511.5|9501.5|18
1639401080000|2021-12-13 13:11:20|9510.8|9500.8|9510.5|9500.5|9510.8|9500.8|9510|9500|9
1639401090000|2021-12-13 13:11:30|9510.3|9500.3|9509.5|9499.5|9510.5|9500.5|9509|9499|13
1639401100000|2021-12-13 13:11:40|9509.3|9499.3|9510|9500|9510.3|9500.3|9508.3|9498.3|12
1639401110000|2021-12-13 13:11:50|9509.8|9499.8|9508.8|9498.8|9509.8|9499.8|9508.3|9498.3|8
1639401120000|2021-12-13 13:12:00|9509|9499|9508|9498|9509|9499|9507.3|9497.3|18
1639401130000|2021-12-13 13:12:10|9508.8|9498.8|9506.8|9496.8|9508.8|9498.8|9506.3|9496.3|8
1639401140000|2021-12-13 13:12:20|9507|9497|9506|9496|9507.3|9497.3|9505.3|9495.3|9
1639401150000|2021-12-13 13:12:30|9506.3|9496.3|9504.5|9494.5|9506.5|9496.5|9504.5|9494.5|5
1639401160000|2021-12-13 13:12:40|9504.8|9494.8|9504.8|9494.8|9505|9495|9504.8|9494.8|3
1639401170000|2021-12-13 13:12:50|9504.3|9494.3|9504.3|9494.3|9504.5|9494.5|9503.3|9493.3|15
1639401180000|2021-12-13 13:13:00|9504|9494|9502.3|9492.3|9504|9494|9501|9491|18
1639401190000|2021-12-13 13:13:10|9502|9492|9500.3|9490.3|9502.3|9492.3|9499.5|9489.5|17
1639401200000|2021-12-13 13:13:20|9500|9490|9500.8|9490.8|9500.8|9490.8|9499.5|9489.5|19
1639401210000|2021-12-13 13:13:30|9501|9491|9500.8|9490.8|9501|9491|9500.8|9490.8|2
1639401220000|2021-12-13 13:13:40|9500|9490|9501.5|9491.5|9501.8|9491.8|9499.8|9489.8|10
1639401230000|2021-12-13 13:13:50|9502|9492|9502|9492|9502.5|9492.5|9500.8|9490.8|16
1639401240000|2021-12-13 13:14:00|9501.5|9491.5|9500.8|9490.8|9501.5|9491.5|9500.8|9490.8|5
1639401250000|2021-12-13 13:14:10|9501|9491|9501|9491|9501.8|9491.8|9500.5|9490.5|13
1639401260000|2021-12-13 13:14:20|9500.8|9490.8|9502|9492|9502|9492|9500.8|9490.8|3
1639401270000|2021-12-13 13:14:30|9501.8|9491.8|9499.3|9489.3|9501.8|9491.8|9499.3|9489.3|10
1639401280000|2021-12-13 13:14:40|9499.5|9489.5|9498.3|9488.3|9499.5|9489.5|9497.5|9487.5|16
1639401290000|2021-12-13 13:14:50|9498.5|9488.5|9499|9489|9499.3|9489.3|9498.3|9488.3|10
1639401300000|2021-12-13 13:15:00|9498.8|9488.8|9499|9489|9499.3|9489.3|9498.8|9488.8|8
1639401310000|2021-12-13 13:15:10|9499.5|9489.5|9501|9491|9501.8|9491.8|9499.5|9489.5|14
1639401320000|2021-12-13 13:15:20|9501.3|9491.3|9502|9492|9502.3|9492.3|9501|9491|16
1639401330000|2021-12-13 13:15:30|9502.3|9492.3|9502.3|9492.3|9502.5|9492.5|9502|9492|7
1639401340000|2021-12-13 13:15:40|9502.5|9492.5|9501.8|9491.8|9502.8|9492.8|9501.5|9491.5|11
1639401350000|2021-12-13 13:15:50|9502|9492|9502|9492|9503.3|9493.3|9501.5|9491.5|16
1639401360000|2021-12-13 13:16:00|9501.8|9491.8|9499.5|9489.5|9502|9492|9499|9489|12
1639401370000|2021-12-13 13:16:10|9499.3|9489.3|9497.8|9487.8|9499.3|9489.3|9497.8|9487.8|3
1639401380000|2021-12-13 13:16:20|9498|9488|9498|9488|9498.3|9488.3|9498|9488|5
1639401390000|2021-12-13 13:16:30|9497.8|9487.8|9498.3|9488.3|9498.3|9488.3|9497.8|9487.8|7
1639401400000|2021-12-13 13:16:40|9498|9488|9500|9490|9500|9490|9498|9488|11
1639401410000|2021-12-13 13:16:50|9500.3|9490.3|9499.8|9489.8|9501|9491|9499.8|9489.8|12
1639401420000|2021-12-13 13:17:00|9499.5|9489.5|9498.5|9488.5|9499.5|9489.5|9498.5|9488.5|11
1639401430000|2021-12-13 13:17:10|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|12
1639401440000|2021-12-13 13:17:20|9498.8|9488.8|9500.8|9490.8|9500.8|9490.8|9498.5|9488.5|8
1639401450000|2021-12-13 13:17:30|9500.5|9490.5|9500.5|9490.5|9500.8|9490.8|9499.8|9489.8|8
1639401460000|2021-12-13 13:17:40|9503.3|9493.3|9504.8|9494.8|9504.9|9494.9|9503.3|9493.3|7
1639401470000|2021-12-13 13:17:50|9505.3|9495.3|9503.8|9493.8|9505.3|9495.3|9503.5|9493.5|8
1639401480000|2021-12-13 13:18:00|9503.5|9493.5|9504.5|9494.5|9504.8|9494.8|9503.3|9493.3|13
1639401490000|2021-12-13 13:18:10|9504.3|9494.3|9503.8|9493.8|9504.5|9494.5|9503.8|9493.8|8
1639401500000|2021-12-13 13:18:20|9504|9494|9503.3|9493.3|9504.3|9494.3|9503.3|9493.3|9
1639401510000|2021-12-13 13:18:30|9503.5|9493.5|9503.5|9493.5|9503.8|9493.8|9503.3|9493.3|9
1639401520000|2021-12-13 13:18:40|9503.8|9493.8|9504.3|9494.3|9504.3|9494.3|9503.5|9493.5|11
1639401530000|2021-12-13 13:18:50|9504|9494|9500.5|9490.5|9505.5|9495.5|9500.3|9490.3|17
1639401540000|2021-12-13 13:19:00|9500.3|9490.3|9495|9485|9500.3|9490.3|9494.3|9484.3|18
1639401550000|2021-12-13 13:19:10|9496|9486|9497.3|9487.3|9497.5|9487.5|9495.5|9485.5|12
1639401560000|2021-12-13 13:19:20|9497.8|9487.8|9496|9486|9499|9489|9495|9485|18
1639401570000|2021-12-13 13:19:30|9495.8|9485.8|9496|9486|9496.5|9486.5|9495.3|9485.3|7
1639401580000|2021-12-13 13:19:40|9496.3|9486.3|9498.3|9488.3|9498.5|9488.5|9496.3|9486.3|16
1639401590000|2021-12-13 13:19:50|9498.5|9488.5|9500.5|9490.5|9500.5|9490.5|9497.8|9487.8|21
1639401600000|2021-12-13 13:20:00|9499.8|9489.8|9499.5|9489.5|9502.3|9492.3|9498.8|9488.8|18
1639401610000|2021-12-13 13:20:10|9499.3|9489.3|9498.5|9488.5|9499.3|9489.3|9498|9488|8
1639401620000|2021-12-13 13:20:20|9498.3|9488.3|9498.3|9488.3|9499|9489|9498|9488|23
1639401630000|2021-12-13 13:20:30|9498.5|9488.5|9499|9489|9499|9489|9498|9488|9
1639401640000|2021-12-13 13:20:40|9498.3|9488.3|9500|9490|9500.3|9490.3|9497.5|9487.5|27
1639401650000|2021-12-13 13:20:50|9500.5|9490.5|9496.8|9486.8|9500.5|9490.5|9496|9486|30
1639401660000|2021-12-13 13:21:00|9497.5|9487.5|9496.5|9486.5|9498|9488|9495.8|9485.8|27
1639401670000|2021-12-13 13:21:10|9496|9486|9498|9488|9498.5|9488.5|9496|9486|13
1639401680000|2021-12-13 13:21:20|9496.5|9486.5|9499.5|9489.5|9500|9490|9496.5|9486.5|20
1639401690000|2021-12-13 13:21:30|9500.3|9490.3|9495|9485|9500.5|9490.5|9495|9485|20
1639401700000|2021-12-13 13:21:40|9495.5|9485.5|9495.5|9485.5|9496.3|9486.3|9495.5|9485.5|10
1639401710000|2021-12-13 13:21:50|9495.3|9485.3|9495.5|9485.5|9495.5|9485.5|9495.3|9485.3|4
1639401720000|2021-12-13 13:22:00|9495.3|9485.3|9495|9485|9495.5|9485.5|9494.8|9484.8|16
1639401730000|2021-12-13 13:22:10|9495.3|9485.3|9498.3|9488.3|9498.3|9488.3|9495|9485|10
1639401740000|2021-12-13 13:22:20|9499|9489|9499.3|9489.3|9500|9490|9499|9489|12
1639401750000|2021-12-13 13:22:30|9500|9490|9500.3|9490.3|9500.3|9490.3|9499.3|9489.3|8
1639401760000|2021-12-13 13:22:40|9500.5|9490.5|9501|9491|9501.3|9491.3|9500|9490|13
1639401770000|2021-12-13 13:22:50|9501.3|9491.3|9502.5|9492.5|9502.5|9492.5|9501.3|9491.3|6
1639401780000|2021-12-13 13:23:00|9503.8|9493.8|9507.3|9497.3|9507.3|9497.3|9503.8|9493.8|5
1639401790000|2021-12-13 13:23:10|9506.8|9496.8|9507|9497|9507.5|9497.5|9506.5|9496.5|6
1639401800000|2021-12-13 13:23:20|9507.3|9497.3|9507.8|9497.8|9508|9498|9507|9497|9
1639401810000|2021-12-13 13:23:30|9508.3|9498.3|9507.3|9497.3|9508.5|9498.5|9507.3|9497.3|15
1639401820000|2021-12-13 13:23:40|9507.5|9497.5|9508.8|9498.8|9509|9499|9507.3|9497.3|15
1639401830000|2021-12-13 13:23:50|9509|9499|9508.3|9498.3|9509|9499|9508|9498|7
1639401840000|2021-12-13 13:24:00|9508|9498|9508|9498|9508.5|9498.5|9507|9497|10
1639401850000|2021-12-13 13:24:10|9508.3|9498.3|9508|9498|9508.8|9498.8|9507.8|9497.8|13
1639401860000|2021-12-13 13:24:20|9508.3|9498.3|9509|9499|9509|9499|9508.3|9498.3|9
1639401870000|2021-12-13 13:24:30|9507.8|9497.8|9507.5|9497.5|9508|9498|9507|9497|15
1639401880000|2021-12-13 13:24:40|9507.3|9497.3|9507.5|9497.5|9508.8|9498.8|9506.5|9496.5|19
1639401890000|2021-12-13 13:24:50|9508.5|9498.5|9507.8|9497.8|9508.8|9498.8|9507.5|9497.5|8
1639401900000|2021-12-13 13:25:00|9507.5|9497.5|9505.3|9495.3|9507.8|9497.8|9505.3|9495.3|9
1639401910000|2021-12-13 13:25:10|9505|9495|9506|9496|9506|9496|9504.8|9494.8|8
1639401920000|2021-12-13 13:25:20|9505.8|9495.8|9505.5|9495.5|9505.8|9495.8|9505|9495|9
1639401930000|2021-12-13 13:25:30|9504.5|9494.5|9504.3|9494.3|9505|9495|9503.8|9493.8|12
1639401940000|2021-12-13 13:25:40|9503.8|9493.8|9504|9494|9504|9494|9503.3|9493.3|15
1639401950000|2021-12-13 13:25:50|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9503.3|9493.3|3
1639401960000|2021-12-13 13:26:00|9503.3|9493.3|9501.3|9491.3|9503.3|9493.3|9499.8|9489.8|13
1639401970000|2021-12-13 13:26:10|9501|9491|9500.8|9490.8|9501.3|9491.3|9500.3|9490.3|7
1639401980000|2021-12-13 13:26:20|9501.3|9491.3|9501|9491|9501.3|9491.3|9501|9491|2
1639401990000|2021-12-13 13:26:30|9501.3|9491.3|9501.3|9491.3|9501.5|9491.5|9501|9491|5
1639402000000|2021-12-13 13:26:40|9501|9491|9500.8|9490.8|9501|9491|9500.5|9490.5|4
1639402010000|2021-12-13 13:26:50|9500.5|9490.5|9503.8|9493.8|9503.8|9493.8|9499.8|9489.8|9
1639402020000|2021-12-13 13:27:00|9504.8|9494.8|9503.5|9493.5|9504.8|9494.8|9503|9493|15
1639402030000|2021-12-13 13:27:10|9503|9493|9503.3|9493.3|9503.3|9493.3|9502.5|9492.5|12
1639402040000|2021-12-13 13:27:20|9503|9493|9503|9493|9503.3|9493.3|9503|9493|7
1639402050000|2021-12-13 13:27:30|9502.8|9492.8|9503|9493|9503|9493|9502.3|9492.3|6
1639402060000|2021-12-13 13:27:40|9503.5|9493.5|9502.8|9492.8|9503.5|9493.5|9502.5|9492.5|4
1639402070000|2021-12-13 13:27:50|9502|9492|9500.8|9490.8|9502|9492|9500.8|9490.8|2
1639402080000|2021-12-13 13:28:00|9501|9491|9497.3|9487.3|9501.3|9491.3|9497.3|9487.3|7
1639402100000|2021-12-13 13:28:20|9497|9487|9496.5|9486.5|9497.3|9487.3|9495.8|9485.8|9
1639402110000|2021-12-13 13:28:30|9496|9486|9497.5|9487.5|9497.5|9487.5|9496|9486|8
1639402140000|2021-12-13 13:29:00|9497.3|9487.3|9496.3|9486.3|9497.5|9487.5|9496.3|9486.3|8
1639402150000|2021-12-13 13:29:10|9496|9486|9493|9483|9496|9486|9493|9483|6
1639402160000|2021-12-13 13:29:20|9492.8|9482.8|9493.8|9483.8|9493.8|9483.8|9492.8|9482.8|4
1639402170000|2021-12-13 13:29:30|9493.5|9483.5|9493.3|9483.3|9493.8|9483.8|9492.8|9482.8|16
1639402180000|2021-12-13 13:29:40|9492.8|9482.8|9494.3|9484.3|9495.3|9485.3|9492.8|9482.8|9
1639402190000|2021-12-13 13:29:50|9494|9484|9494|9484|9495|9485|9494|9484|13
1639402200000|2021-12-13 13:30:00|9493.3|9483.3|9492.8|9482.8|9493.3|9483.3|9491.8|9481.8|14
1639402210000|2021-12-13 13:30:10|9493.3|9483.3|9493.5|9483.5|9493.5|9483.5|9493.3|9483.3|2
1639402220000|2021-12-13 13:30:20|9493.8|9483.8|9495.8|9485.8|9496.5|9486.5|9493.8|9483.8|7
1639402230000|2021-12-13 13:30:30|9496.5|9486.5|9497.5|9487.5|9497.5|9487.5|9496|9486|10
1639402240000|2021-12-13 13:30:40|9498|9488|9499|9489|9500.5|9490.5|9498|9488|18
1639402250000|2021-12-13 13:30:50|9498.8|9488.8|9498.3|9488.3|9499|9489|9497.5|9487.5|11
1639402260000|2021-12-13 13:31:00|9498|9488|9497.5|9487.5|9498|9488|9497.5|9487.5|3
1639402270000|2021-12-13 13:31:10|9497.8|9487.8|9496.8|9486.8|9498.3|9488.3|9496.8|9486.8|8
1639402280000|2021-12-13 13:31:20|9497.5|9487.5|9496.8|9486.8|9497.5|9487.5|9496.5|9486.5|7
1639402290000|2021-12-13 13:31:30|9497.3|9487.3|9497.8|9487.8|9497.8|9487.8|9497.3|9487.3|5
1639402300000|2021-12-13 13:31:40|9498|9488|9498.3|9488.3|9498.5|9488.5|9497.5|9487.5|9
1639402320000|2021-12-13 13:32:00|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|2
1639402330000|2021-12-13 13:32:10|9498|9488|9499.3|9489.3|9499.3|9489.3|9498|9488|8
1639402340000|2021-12-13 13:32:20|9499|9489|9497.5|9487.5|9499|9489|9497.5|9487.5|5
1639402360000|2021-12-13 13:32:40|9497|9487|9497|9487|9497|9487|9497|9487|1
1639402370000|2021-12-13 13:32:50|9496|9486|9494.5|9484.5|9496|9486|9494.5|9484.5|5
1639402380000|2021-12-13 13:33:00|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1639402390000|2021-12-13 13:33:10|9494.5|9484.5|9492.8|9482.8|9494.8|9484.8|9492.8|9482.8|14
1639402400000|2021-12-13 13:33:20|9493|9483|9492.3|9482.3|9493|9483|9492.3|9482.3|3
1639402410000|2021-12-13 13:33:30|9492|9482|9492|9482|9492|9482|9491.5|9481.5|4
1639402430000|2021-12-13 13:33:50|9492.3|9482.3|9496|9486|9496.3|9486.3|9492.3|9482.3|11
1639402440000|2021-12-13 13:34:00|9496.3|9486.3|9496|9486|9497|9487|9495.8|9485.8|8
1639402460000|2021-12-13 13:34:20|9496.5|9486.5|9496.8|9486.8|9497.8|9487.8|9496.5|9486.5|7
1639402470000|2021-12-13 13:34:30|9497.8|9487.8|9497.8|9487.8|9498.3|9488.3|9496.8|9486.8|10
1639402480000|2021-12-13 13:34:40|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497|9487|4
1639402490000|2021-12-13 13:34:50|9497.8|9487.8|9498|9488|9499|9489|9497.8|9487.8|8
1639402500000|2021-12-13 13:35:00|9497.5|9487.5|9497|9487|9497.5|9487.5|9497|9487|3
1639402510000|2021-12-13 13:35:10|9497.3|9487.3|9496.8|9486.8|9497.3|9487.3|9496.8|9486.8|5
1639402520000|2021-12-13 13:35:20|9497|9487|9497|9487|9497|9487|9496.8|9486.8|3
1639402530000|2021-12-13 13:35:30|9496.8|9486.8|9497|9487|9497|9487|9496.8|9486.8|2
1639402540000|2021-12-13 13:35:40|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9496.5|9486.5|2
1639402550000|2021-12-13 13:35:50|9496.3|9486.3|9496.5|9486.5|9496.5|9486.5|9496|9486|5
1639402560000|2021-12-13 13:36:00|9496.3|9486.3|9495.8|9485.8|9496.3|9486.3|9495.5|9485.5|6
1639402570000|2021-12-13 13:36:10|9495.5|9485.5|9494.8|9484.8|9496|9486|9494.8|9484.8|10
1639402580000|2021-12-13 13:36:20|9494.5|9484.5|9494|9484|9494.5|9484.5|9494|9484|7
1639402590000|2021-12-13 13:36:30|9493.8|9483.8|9493.8|9483.8|9494.3|9484.3|9493.5|9483.5|7
1639402600000|2021-12-13 13:36:40|9493.5|9483.5|9493.3|9483.3|9493.8|9483.8|9493|9483|8
1639402610000|2021-12-13 13:36:50|9493.5|9483.5|9494.8|9484.8|9494.8|9484.8|9493.3|9483.3|5
1639402620000|2021-12-13 13:37:00|9494|9484|9494.5|9484.5|9494.5|9484.5|9494|9484|5
1639402630000|2021-12-13 13:37:10|9494|9484|9493|9483|9494|9484|9492.5|9482.5|8
1639402640000|2021-12-13 13:37:20|9493.3|9483.3|9493.3|9483.3|9493.5|9483.5|9493|9483|4
1639402650000|2021-12-13 13:37:30|9492.8|9482.8|9493|9483|9493|9483|9492.8|9482.8|2
1639402660000|2021-12-13 13:37:40|9492.8|9482.8|9492.3|9482.3|9492.8|9482.8|9491.8|9481.8|3
1639402670000|2021-12-13 13:37:50|9492|9482|9491.5|9481.5|9492.3|9482.3|9491.5|9481.5|5
1639402680000|2021-12-13 13:38:00|9491.8|9481.8|9491.3|9481.3|9491.8|9481.8|9491|9481|7
1639402690000|2021-12-13 13:38:10|9491|9481|9489.3|9479.3|9491|9481|9489.3|9479.3|12
1639402700000|2021-12-13 13:38:20|9489|9479|9488|9478|9489.3|9479.3|9486.8|9476.8|13
1639402710000|2021-12-13 13:38:30|9487.5|9477.5|9488.5|9478.5|9488.8|9478.8|9487.5|9477.5|4
1639402720000|2021-12-13 13:38:40|9488.3|9478.3|9487.5|9477.5|9488.3|9478.3|9487.3|9477.3|4
1639402730000|2021-12-13 13:38:50|9487.8|9477.8|9487.8|9477.8|9489.3|9479.3|9487.5|9477.5|14
1639402740000|2021-12-13 13:39:00|9487.3|9477.3|9487.3|9477.3|9487.5|9477.5|9487|9477|4
1639402750000|2021-12-13 13:39:10|9487.5|9477.5|9486.3|9476.3|9488.3|9478.3|9485.8|9475.8|11
1639402760000|2021-12-13 13:39:20|9486|9476|9486.3|9476.3|9486.3|9476.3|9485.8|9475.8|4
1639402770000|2021-12-13 13:39:30|9487|9477|9487|9477|9487|9477|9486.8|9476.8|5
1639402780000|2021-12-13 13:39:40|9486.8|9476.8|9486.5|9476.5|9487|9477|9486.5|9476.5|4
1639402790000|2021-12-13 13:39:50|9486.8|9476.8|9485.5|9475.5|9486.8|9476.8|9485.3|9475.3|4
1639402800000|2021-12-13 13:40:00|9485.3|9475.3|9486|9476|9486|9476|9485|9475|5
1639402810000|2021-12-13 13:40:10|9486.3|9476.3|9487.3|9477.3|9487.3|9477.3|9486.3|9476.3|6
1639402820000|2021-12-13 13:40:20|9487|9477|9487.5|9477.5|9487.5|9477.5|9487|9477|3
1639402840000|2021-12-13 13:40:40|9488.3|9478.3|9488|9478|9488.5|9478.5|9488|9478|6
1639402850000|2021-12-13 13:40:50|9488.3|9478.3|9486.8|9476.8|9488.3|9478.3|9486.8|9476.8|8
1639402860000|2021-12-13 13:41:00|9486.5|9476.5|9487.3|9477.3|9487.5|9477.5|9486.5|9476.5|7
1639402870000|2021-12-13 13:41:10|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.3|9477.3|3
1639402880000|2021-12-13 13:41:20|9487.3|9477.3|9487.5|9477.5|9487.5|9477.5|9487.3|9477.3|4
1639402890000|2021-12-13 13:41:30|9487.3|9477.3|9485.8|9475.8|9487.5|9477.5|9485.3|9475.3|12
1639402900000|2021-12-13 13:41:40|9485.5|9475.5|9485.3|9475.3|9485.8|9475.8|9485|9475|10
1639402910000|2021-12-13 13:41:50|9485.5|9475.5|9487.3|9477.3|9487.3|9477.3|9485.5|9475.5|10
1639402920000|2021-12-13 13:42:00|9487.5|9477.5|9486|9476|9487.5|9477.5|9486|9476|9
1639402930000|2021-12-13 13:42:10|9485.8|9475.8|9485.8|9475.8|9486.3|9476.3|9485.3|9475.3|8
1639402940000|2021-12-13 13:42:20|9485.5|9475.5|9483|9473|9485.5|9475.5|9482.8|9472.8|13
1639402950000|2021-12-13 13:42:30|9483.3|9473.3|9483.3|9473.3|9483.8|9473.8|9482.8|9472.8|13
1639402960000|2021-12-13 13:42:40|9483.5|9473.5|9484.8|9474.8|9485.3|9475.3|9483.5|9473.5|9
1639402970000|2021-12-13 13:42:50|9485|9475|9485|9475|9485|9475|9484|9474|8
1639402980000|2021-12-13 13:43:00|9484.8|9474.8|9483.8|9473.8|9484.8|9474.8|9483.8|9473.8|10
1639402990000|2021-12-13 13:43:10|9484|9474|9484|9474|9484.3|9474.3|9482.3|9472.3|10
1639403000000|2021-12-13 13:43:20|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1639403010000|2021-12-13 13:43:30|9484.5|9474.5|9484.8|9474.8|9485|9475|9484.5|9474.5|6
1639403030000|2021-12-13 13:43:50|9485.5|9475.5|9485.3|9475.3|9485.5|9475.5|9485.3|9475.3|4
1639403040000|2021-12-13 13:44:00|9485|9475|9485.3|9475.3|9485.3|9475.3|9485|9475|2
1639403060000|2021-12-13 13:44:20|9485.5|9475.5|9488|9478|9488.5|9478.5|9485.5|9475.5|5
1639403070000|2021-12-13 13:44:30|9487.8|9477.8|9488|9478|9488|9478|9487.3|9477.3|5
1639403080000|2021-12-13 13:44:40|9487.8|9477.8|9487.8|9477.8|9488.5|9478.5|9487.5|9477.5|8
1639403090000|2021-12-13 13:44:50|9487.5|9477.5|9488.3|9478.3|9488.3|9478.3|9487.5|9477.5|4
1639403100000|2021-12-13 13:45:00|9488|9478|9483.3|9473.3|9488|9478|9483.3|9473.3|16
1639403110000|2021-12-13 13:45:10|9483|9473|9485.5|9475.5|9485.5|9475.5|9483|9473|6
1639403120000|2021-12-13 13:45:20|9486|9476|9486.8|9476.8|9487.3|9477.3|9486|9476|4
1639403130000|2021-12-13 13:45:30|9486.5|9476.5|9486.8|9476.8|9486.8|9476.8|9486.5|9476.5|2
1639403140000|2021-12-13 13:45:40|9486.5|9476.5|9486.8|9476.8|9486.8|9476.8|9486.5|9476.5|2
1639403150000|2021-12-13 13:45:50|9486.5|9476.5|9486.8|9476.8|9486.8|9476.8|9486.5|9476.5|2
1639403160000|2021-12-13 13:46:00|9486.5|9476.5|9487|9477|9487.3|9477.3|9486.5|9476.5|5
1639403170000|2021-12-13 13:46:10|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486|9476|7
1639403190000|2021-12-13 13:46:30|9487.9|9477.9|9489.5|9479.5|9489.5|9479.5|9487.9|9477.9|6
1639403200000|2021-12-13 13:46:40|9489.4|9479.4|9489.5|9479.5|9489.5|9479.5|9489.4|9479.4|2
1639403210000|2021-12-13 13:46:50|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9489|9479|3
1639403220000|2021-12-13 13:47:00|9488.8|9478.8|9486|9476|9489.5|9479.5|9486|9476|12
1639403230000|2021-12-13 13:47:10|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1639403240000|2021-12-13 13:47:20|9485.5|9475.5|9484.8|9474.8|9485.5|9475.5|9484.8|9474.8|3
1639403250000|2021-12-13 13:47:30|9484|9474|9484.8|9474.8|9484.8|9474.8|9484|9474|2
1639403260000|2021-12-13 13:47:40|9485|9475|9486.8|9476.8|9486.8|9476.8|9485|9475|6
1639403270000|2021-12-13 13:47:50|9486.5|9476.5|9487.5|9477.5|9487.5|9477.5|9486.5|9476.5|5
1639403280000|2021-12-13 13:48:00|9487|9477|9486.3|9476.3|9487.5|9477.5|9486.3|9476.3|5
1639403290000|2021-12-13 13:48:10|9486.5|9476.5|9486|9476|9487|9477|9485.8|9475.8|6
1639403300000|2021-12-13 13:48:20|9485.8|9475.8|9485.3|9475.3|9485.8|9475.8|9485|9475|3
1639403310000|2021-12-13 13:48:30|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1639403320000|2021-12-13 13:48:40|9485.5|9475.5|9484|9474|9485.5|9475.5|9483.8|9473.8|5
1639403330000|2021-12-13 13:48:50|9484.3|9474.3|9486|9476|9486|9476|9484.3|9474.3|5
1639403340000|2021-12-13 13:49:00|9486.3|9476.3|9486.5|9476.5|9487|9477|9486.3|9476.3|10
1639403350000|2021-12-13 13:49:10|9486.8|9476.8|9487|9477|9487.3|9477.3|9486.8|9476.8|4
1639403360000|2021-12-13 13:49:20|9486.8|9476.8|9486.5|9476.5|9487.3|9477.3|9486.5|9476.5|9
1639403380000|2021-12-13 13:49:40|9486|9476|9486|9476|9486|9476|9486|9476|1
1639403390000|2021-12-13 13:49:50|9486.8|9476.8|9487.3|9477.3|9487.3|9477.3|9486.8|9476.8|3
1639403400000|2021-12-13 13:50:00|9487|9477|9487.5|9477.5|9487.5|9477.5|9486.5|9476.5|12
1639403410000|2021-12-13 13:50:10|9487.8|9477.8|9486.8|9476.8|9488|9478|9486.8|9476.8|8
1639403430000|2021-12-13 13:50:30|9487|9477|9486.8|9476.8|9487|9477|9486.8|9476.8|2
1639403440000|2021-12-13 13:50:40|9487|9477|9486.8|9476.8|9487|9477|9486.8|9476.8|6
1639403450000|2021-12-13 13:50:50|9487|9477|9486.3|9476.3|9487|9477|9486.3|9476.3|3
1639403460000|2021-12-13 13:51:00|9486.5|9476.5|9486.3|9476.3|9487|9477|9486.3|9476.3|9
1639403470000|2021-12-13 13:51:10|9486|9476|9486|9476|9486|9476|9486|9476|1
1639403480000|2021-12-13 13:51:20|9486.3|9476.3|9486|9476|9486.5|9476.5|9486|9476|4
1639403490000|2021-12-13 13:51:30|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1639403500000|2021-12-13 13:51:40|9486|9476|9486|9476|9486|9476|9485.8|9475.8|3
1639403520000|2021-12-13 13:52:00|9486.3|9476.3|9486.5|9476.5|9486.5|9476.5|9485.8|9475.8|7
1639403530000|2021-12-13 13:52:10|9486.3|9476.3|9487.5|9477.5|9487.5|9477.5|9486.3|9476.3|4
1639403540000|2021-12-13 13:52:20|9487.8|9477.8|9487.8|9477.8|9488.5|9478.5|9487.8|9477.8|9
1639403550000|2021-12-13 13:52:30|9487.3|9477.3|9488.5|9478.5|9488.5|9478.5|9487.3|9477.3|7
1639403560000|2021-12-13 13:52:40|9488.3|9478.3|9487.5|9477.5|9488.3|9478.3|9487.3|9477.3|7
1639403570000|2021-12-13 13:52:50|9488|9478|9491.5|9481.5|9491.5|9481.5|9488|9478|8
1639403580000|2021-12-13 13:53:00|9490.5|9480.5|9491.3|9481.3|9491.8|9481.8|9490|9480|13
1639403590000|2021-12-13 13:53:10|9491|9481|9490.8|9480.8|9491.8|9481.8|9490|9480|9
1639403600000|2021-12-13 13:53:20|9491|9481|9491|9481|9491.3|9481.3|9490.5|9480.5|13
1639403610000|2021-12-13 13:53:30|9490.5|9480.5|9490.3|9480.3|9491|9481|9490.3|9480.3|6
1639403620000|2021-12-13 13:53:40|9490.5|9480.5|9490.8|9480.8|9490.8|9480.8|9489.8|9479.8|14
1639403630000|2021-12-13 13:53:50|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1639403640000|2021-12-13 13:54:00|9490.3|9480.3|9489.5|9479.5|9490.3|9480.3|9488.5|9478.5|12
1639403650000|2021-12-13 13:54:10|9489.8|9479.8|9489.5|9479.5|9489.8|9479.8|9489.5|9479.5|2
1639403660000|2021-12-13 13:54:20|9489.8|9479.8|9491.3|9481.3|9491.8|9481.8|9489.5|9479.5|7
1639403670000|2021-12-13 13:54:30|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|9
1639403680000|2021-12-13 13:54:40|9492|9482|9492.5|9482.5|9492.8|9482.8|9492|9482|7
1639403690000|2021-12-13 13:54:50|9492.3|9482.3|9492|9482|9492.5|9482.5|9491.8|9481.8|9
1639403700000|2021-12-13 13:55:00|9491.5|9481.5|9491|9481|9491.5|9481.5|9491|9481|5
1639403720000|2021-12-13 13:55:20|9490.8|9480.8|9490.3|9480.3|9491|9481|9490|9480|6
1639403730000|2021-12-13 13:55:30|9490.5|9480.5|9489.5|9479.5|9490.5|9480.5|9489.5|9479.5|6
1639403740000|2021-12-13 13:55:40|9489.8|9479.8|9488.3|9478.3|9489.8|9479.8|9488.3|9478.3|5
1639403750000|2021-12-13 13:55:50|9489|9479|9489.3|9479.3|9490.8|9480.8|9489|9479|12
1639403760000|2021-12-13 13:56:00|9489|9479|9489|9479|9489.3|9479.3|9488.3|9478.3|10
1639403770000|2021-12-13 13:56:10|9489.3|9479.3|9489.3|9479.3|9490.3|9480.3|9489.3|9479.3|7
1639403780000|2021-12-13 13:56:20|9489|9479|9490.5|9480.5|9490.5|9480.5|9489|9479|8
1639403790000|2021-12-13 13:56:30|9490.8|9480.8|9490.5|9480.5|9491|9481|9490.5|9480.5|3
1639403800000|2021-12-13 13:56:40|9491|9481|9491.3|9481.3|9491.3|9481.3|9491|9481|2
1639403810000|2021-12-13 13:56:50|9491.8|9481.8|9491.3|9481.3|9492|9482|9491.3|9481.3|4
1639403820000|2021-12-13 13:57:00|9491.5|9481.5|9490.8|9480.8|9491.5|9481.5|9490.8|9480.8|6
1639403830000|2021-12-13 13:57:10|9491|9481|9491|9481|9491|9481|9491|9481|1
1639403840000|2021-12-13 13:57:20|9491.3|9481.3|9491.5|9481.5|9491.5|9481.5|9490.5|9480.5|8
1639403850000|2021-12-13 13:57:30|9491.3|9481.3|9491.8|9481.8|9491.8|9481.8|9491.3|9481.3|5
1639403860000|2021-12-13 13:57:40|9492|9482|9492.3|9482.3|9492.8|9482.8|9491.8|9481.8|7
1639403870000|2021-12-13 13:57:50|9492.5|9482.5|9492.3|9482.3|9492.8|9482.8|9491.8|9481.8|6
1639403880000|2021-12-13 13:58:00|9492|9482|9491|9481|9492|9482|9491|9481|4
1639403890000|2021-12-13 13:58:10|9490.8|9480.8|9488.8|9478.8|9490.8|9480.8|9488.8|9478.8|4
1639403900000|2021-12-13 13:58:20|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9488.5|9478.5|2
1639403910000|2021-12-13 13:58:30|9489.5|9479.5|9488.8|9478.8|9490.8|9480.8|9488.8|9478.8|10
1639403920000|2021-12-13 13:58:40|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1639403930000|2021-12-13 13:58:50|9488.3|9478.3|9487.5|9477.5|9488.8|9478.8|9487.5|9477.5|4
1639403940000|2021-12-13 13:59:00|9487.3|9477.3|9486.3|9476.3|9487.5|9477.5|9485.3|9475.3|11
1639403950000|2021-12-13 13:59:10|9486|9476|9486|9476|9486|9476|9485.8|9475.8|3
1639403960000|2021-12-13 13:59:20|9485.3|9475.3|9484|9474|9486|9476|9483.5|9473.5|9
1639403970000|2021-12-13 13:59:30|9485|9475|9485.3|9475.3|9485.8|9475.8|9484.5|9474.5|9
1639403980000|2021-12-13 13:59:40|9485|9475|9485|9475|9485|9475|9483.8|9473.8|8
1639403990000|2021-12-13 13:59:50|9484.5|9474.5|9482.8|9472.8|9484.5|9474.5|9482.8|9472.8|10
1639404000000|2021-12-13 14:00:00|9483|9473|9482|9472|9483.8|9473.8|9481.8|9471.8|18
1639404010000|2021-12-13 14:00:10|9481.8|9471.8|9482.3|9472.3|9482.3|9472.3|9481.8|9471.8|6
1639404020000|2021-12-13 14:00:20|9481.8|9471.8|9482|9472|9482|9472|9481.8|9471.8|2
1639404030000|2021-12-13 14:00:30|9481.8|9471.8|9481.8|9471.8|9482.3|9472.3|9481.8|9471.8|3
1639404040000|2021-12-13 14:00:40|9481.5|9471.5|9482|9472|9482|9472|9481.5|9471.5|3
1639404050000|2021-12-13 14:00:50|9483.3|9473.3|9482.5|9472.5|9483.3|9473.3|9482.3|9472.3|5
1639404060000|2021-12-13 14:01:00|9482.3|9472.3|9482|9472|9482.8|9472.8|9480.5|9470.5|20
1639404070000|2021-12-13 14:01:10|9481.8|9471.8|9478.8|9468.8|9481.8|9471.8|9478.8|9468.8|9
1639404080000|2021-12-13 14:01:20|9479.1|9469.1|9477.3|9467.3|9479.1|9469.1|9477|9467|7
1639404090000|2021-12-13 14:01:30|9476.8|9466.8|9475.3|9465.3|9476.8|9466.8|9474.1|9464.1|15
1639404100000|2021-12-13 14:01:40|9475.5|9465.5|9474.8|9464.8|9476.3|9466.3|9474.8|9464.8|12
1639404110000|2021-12-13 14:01:50|9474.5|9464.5|9475.8|9465.8|9475.8|9465.8|9474.5|9464.5|4
1639404120000|2021-12-13 14:02:00|9475.3|9465.3|9475.3|9465.3|9476|9466|9474|9464|13
1639404130000|2021-12-13 14:02:10|9475|9465|9475.3|9465.3|9475.5|9465.5|9473.5|9463.5|13
1639404140000|2021-12-13 14:02:20|9475.5|9465.5|9476.8|9466.8|9477.5|9467.5|9475.3|9465.3|6
1639404150000|2021-12-13 14:02:30|9476.5|9466.5|9475.3|9465.3|9476.5|9466.5|9475.3|9465.3|10
1639404160000|2021-12-13 14:02:40|9475|9465|9473.3|9463.3|9475|9465|9473.3|9463.3|4
1639404170000|2021-12-13 14:02:50|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9473.3|9463.3|2
1639404180000|2021-12-13 14:03:00|9474|9464|9472.5|9462.5|9474|9464|9472.5|9462.5|10
1639404190000|2021-12-13 14:03:10|9473.3|9463.3|9473.5|9463.5|9473.5|9463.5|9473.3|9463.3|2
1639404200000|2021-12-13 14:03:20|9471.8|9461.8|9472.8|9462.8|9473|9463|9471.8|9461.8|5
1639404210000|2021-12-13 14:03:30|9472.5|9462.5|9472.5|9462.5|9473.3|9463.3|9472.5|9462.5|5
1639404220000|2021-12-13 14:03:40|9473.6|9463.6|9475.8|9465.8|9475.8|9465.8|9473.1|9463.1|12
1639404230000|2021-12-13 14:03:50|9477.3|9467.3|9475.3|9465.3|9477.3|9467.3|9475.3|9465.3|10
1639404240000|2021-12-13 14:04:00|9475|9465|9473.5|9463.5|9475.8|9465.8|9473.3|9463.3|7
1639404250000|2021-12-13 14:04:10|9473.3|9463.3|9473.8|9463.8|9473.8|9463.8|9473.3|9463.3|3
1639404270000|2021-12-13 14:04:30|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9472.3|9462.3|8
1639404280000|2021-12-13 14:04:40|9473.8|9463.8|9474|9464|9474|9464|9473.3|9463.3|5
1639404290000|2021-12-13 14:04:50|9473.5|9463.5|9473|9463|9473.5|9463.5|9473|9463|3
1639404300000|2021-12-13 14:05:00|9472.8|9462.8|9474|9464|9474.5|9464.5|9472.5|9462.5|7
1639404310000|2021-12-13 14:05:10|9474.8|9464.8|9475.5|9465.5|9475.8|9465.8|9474.5|9464.5|10
1639404320000|2021-12-13 14:05:20|9475.8|9465.8|9474.8|9464.8|9477|9467|9474.8|9464.8|16
1639404330000|2021-12-13 14:05:30|9475|9465|9474.5|9464.5|9475|9465|9474.5|9464.5|15
1639404340000|2021-12-13 14:05:40|9474.8|9464.8|9474.5|9464.5|9474.8|9464.8|9474.5|9464.5|2
1639404350000|2021-12-13 14:05:50|9474.3|9464.3|9474.5|9464.5|9474.8|9464.8|9474|9464|8
1639404360000|2021-12-13 14:06:00|9474.8|9464.8|9474.3|9464.3|9474.8|9464.8|9474.3|9464.3|9
1639404370000|2021-12-13 14:06:10|9474|9464|9474.5|9464.5|9474.5|9464.5|9474|9464|2
1639404380000|2021-12-13 14:06:20|9474.3|9464.3|9474.8|9464.8|9474.8|9464.8|9474|9464|7
1639404390000|2021-12-13 14:06:30|9474.5|9464.5|9471.5|9461.5|9474.5|9464.5|9471|9461|15
1639404400000|2021-12-13 14:06:40|9471.3|9461.3|9470.8|9460.8|9471.3|9461.3|9470.3|9460.3|6
1639404410000|2021-12-13 14:06:50|9470.5|9460.5|9470.8|9460.8|9470.8|9460.8|9470.3|9460.3|10
1639404420000|2021-12-13 14:07:00|9470.5|9460.5|9470.8|9460.8|9470.8|9460.8|9470.5|9460.5|4
1639404430000|2021-12-13 14:07:10|9470.5|9460.5|9470.5|9460.5|9470.8|9460.8|9470.3|9460.3|4
1639404440000|2021-12-13 14:07:20|9470.8|9460.8|9471.5|9461.5|9472.5|9462.5|9470.8|9460.8|15
1639404450000|2021-12-13 14:07:30|9470.5|9460.5|9469.8|9459.8|9470.5|9460.5|9469|9459|12
1639404460000|2021-12-13 14:07:40|9469.5|9459.5|9469|9459|9469.5|9459.5|9469|9459|2
1639404470000|2021-12-13 14:07:50|9468.5|9458.5|9466.5|9456.5|9468.5|9458.5|9465.8|9455.8|12
1639404480000|2021-12-13 14:08:00|9466.3|9456.3|9466|9456|9466.3|9456.3|9465.5|9455.5|13
1639404490000|2021-12-13 14:08:10|9465.5|9455.5|9464.5|9454.5|9466.3|9456.3|9464.5|9454.5|14
1639404500000|2021-12-13 14:08:20|9464|9454|9462.5|9452.5|9464.3|9454.3|9462.3|9452.3|13
1639404510000|2021-12-13 14:08:30|9463|9453|9463.5|9453.5|9463.8|9453.8|9462|9452|11
1639404520000|2021-12-13 14:08:40|9463.3|9453.3|9464.8|9454.8|9464.8|9454.8|9463.3|9453.3|9
1639404530000|2021-12-13 14:08:50|9464.5|9454.5|9464|9454|9464.8|9454.8|9464|9454|4
1639404540000|2021-12-13 14:09:00|9463.8|9453.8|9464|9454|9464.5|9454.5|9463.8|9453.8|12
1639404550000|2021-12-13 14:09:10|9464.8|9454.8|9463.5|9453.5|9464.8|9454.8|9463.3|9453.3|6
1639404560000|2021-12-13 14:09:20|9463.8|9453.8|9464|9454|9464|9454|9463.8|9453.8|2
1639404570000|2021-12-13 14:09:30|9463.5|9453.5|9464|9454|9464|9454|9463.5|9453.5|2
1639404580000|2021-12-13 14:09:40|9463.8|9453.8|9463.5|9453.5|9463.8|9453.8|9463.5|9453.5|2
1639404590000|2021-12-13 14:09:50|9463.8|9453.8|9463.8|9453.8|9464|9454|9463.8|9453.8|3
1639404600000|2021-12-13 14:10:00|9463.3|9453.3|9463.5|9453.5|9463.5|9453.5|9463.3|9453.3|6
1639404610000|2021-12-13 14:10:10|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.5|9453.5|7
1639404620000|2021-12-13 14:10:20|9463.3|9453.3|9463.3|9453.3|9463.5|9453.5|9461.8|9451.8|12
1639404630000|2021-12-13 14:10:30|9463.5|9453.5|9463|9453|9464|9454|9463|9453|11
1639404640000|2021-12-13 14:10:40|9462.8|9452.8|9461.5|9451.5|9462.8|9452.8|9461.5|9451.5|7
1639404650000|2021-12-13 14:10:50|9461|9451|9459.5|9449.5|9461.3|9451.3|9459.3|9449.3|9
1639404660000|2021-12-13 14:11:00|9459.3|9449.3|9457.5|9447.5|9459.3|9449.3|9457.5|9447.5|12
1639404670000|2021-12-13 14:11:10|9457.3|9447.3|9456.3|9446.3|9457.3|9447.3|9455.8|9445.8|7
1639404680000|2021-12-13 14:11:20|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|1
1639404690000|2021-12-13 14:11:30|9456.8|9446.8|9457.5|9447.5|9457.5|9447.5|9456.8|9446.8|5
1639404700000|2021-12-13 14:11:40|9458|9448|9457.8|9447.8|9458|9448|9457|9447|6
1639404710000|2021-12-13 14:11:50|9457|9447|9456.5|9446.5|9457.3|9447.3|9456.5|9446.5|4
1639404720000|2021-12-13 14:12:00|9455.8|9445.8|9456.5|9446.5|9456.5|9446.5|9455.5|9445.5|4
1639404730000|2021-12-13 14:12:10|9457|9447|9453|9443|9457|9447|9452.8|9442.8|6
1639404740000|2021-12-13 14:12:20|9453.3|9443.3|9453.3|9443.3|9454|9444|9452.5|9442.5|11
1639404750000|2021-12-13 14:12:30|9453.5|9443.5|9452.3|9442.3|9453.5|9443.5|9452|9442|6
1639404760000|2021-12-13 14:12:40|9453|9443|9453.3|9443.3|9453.5|9443.5|9453|9443|6
1639404770000|2021-12-13 14:12:50|9453|9443|9454.8|9444.8|9454.8|9444.8|9453|9443|4
1639404780000|2021-12-13 14:13:00|9454.5|9444.5|9454.5|9444.5|9455.3|9445.3|9454.3|9444.3|14
1639404790000|2021-12-13 14:13:10|9454.8|9444.8|9456|9446|9456.8|9446.8|9454.8|9444.8|6
1639404800000|2021-12-13 14:13:20|9456.3|9446.3|9457|9447|9457|9447|9455.3|9445.3|11
1639404810000|2021-12-13 14:13:30|9456.8|9446.8|9457.8|9447.8|9457.8|9447.8|9456.8|9446.8|6
1639404820000|2021-12-13 14:13:40|9457.5|9447.5|9457.8|9447.8|9457.8|9447.8|9457.5|9447.5|10
1639404830000|2021-12-13 14:13:50|9458.3|9448.3|9458.8|9448.8|9459.3|9449.3|9458.3|9448.3|16
1639404840000|2021-12-13 14:14:00|9459|9449|9460|9450|9460.3|9450.3|9459|9449|9
1639404850000|2021-12-13 14:14:10|9459.8|9449.8|9459.3|9449.3|9460|9450|9458.5|9448.5|7
1639404860000|2021-12-13 14:14:20|9459|9449|9460|9450|9460|9450|9458.3|9448.3|12
1639404870000|2021-12-13 14:14:30|9460.3|9450.3|9460.5|9450.5|9461.3|9451.3|9460.3|9450.3|7
1639404880000|2021-12-13 14:14:40|9460.8|9450.8|9462|9452|9462|9452|9460.5|9450.5|5
1639404890000|2021-12-13 14:14:50|9461.8|9451.8|9461|9451|9461.8|9451.8|9461|9451|3
1639404900000|2021-12-13 14:15:00|9460.3|9450.3|9460.8|9450.8|9460.8|9450.8|9459.3|9449.3|9
1639404910000|2021-12-13 14:15:10|9460.5|9450.5|9462|9452|9462|9452|9460.3|9450.3|10
1639404920000|2021-12-13 14:15:20|9462.3|9452.3|9463.8|9453.8|9464.8|9454.8|9462|9452|18
1639404930000|2021-12-13 14:15:30|9463.5|9453.5|9464.3|9454.3|9464.3|9454.3|9463.5|9453.5|3
1639404940000|2021-12-13 14:15:40|9464|9454|9464.8|9454.8|9465.8|9455.8|9464|9454|10
1639404950000|2021-12-13 14:15:50|9464.5|9454.5|9466.3|9456.3|9466.5|9456.5|9464.5|9454.5|8
1639404960000|2021-12-13 14:16:00|9466.5|9456.5|9466|9456|9466.5|9456.5|9466|9456|7
1639404970000|2021-12-13 14:16:10|9466.3|9456.3|9466.5|9456.5|9466.8|9456.8|9466|9456|7
1639404980000|2021-12-13 14:16:20|9466.8|9456.8|9469|9459|9469|9459|9466.8|9456.8|12
1639404990000|2021-12-13 14:16:30|9468.8|9458.8|9471|9461|9471|9461|9468|9458|11
1639405000000|2021-12-13 14:16:40|9471.3|9461.3|9472.5|9462.5|9472.5|9462.5|9471|9461|11
1639405010000|2021-12-13 14:16:50|9472.3|9462.3|9472|9462|9472.3|9462.3|9471.8|9461.8|5
1639405020000|2021-12-13 14:17:00|9472.3|9462.3|9472|9462|9472.3|9462.3|9472|9462|6
1639405030000|2021-12-13 14:17:10|9471.5|9461.5|9471.3|9461.3|9471.8|9461.8|9470.5|9460.5|8
1639405040000|2021-12-13 14:17:20|9471.5|9461.5|9470.5|9460.5|9471.5|9461.5|9470.5|9460.5|5
1639405050000|2021-12-13 14:17:30|9470.8|9460.8|9470.5|9460.5|9471.5|9461.5|9470.5|9460.5|7
1639405060000|2021-12-13 14:17:40|9470.3|9460.3|9469.8|9459.8|9470.3|9460.3|9469.3|9459.3|7
1639405070000|2021-12-13 14:17:50|9468.8|9458.8|9468.8|9458.8|9469.3|9459.3|9468.3|9458.3|9
1639405080000|2021-12-13 14:18:00|9469|9459|9468|9458|9469|9459|9468|9458|6
1639405090000|2021-12-13 14:18:10|9468.3|9458.3|9468.8|9458.8|9468.8|9458.8|9468.3|9458.3|3
1639405100000|2021-12-13 14:18:20|9468|9458|9467.8|9457.8|9468|9458|9467.5|9457.5|4
1639405110000|2021-12-13 14:18:30|9467.5|9457.5|9467.3|9457.3|9467.5|9457.5|9467.3|9457.3|2
1639405120000|2021-12-13 14:18:40|9467.5|9457.5|9468.3|9458.3|9468.5|9458.5|9467.5|9457.5|3
1639405130000|2021-12-13 14:18:50|9465.3|9455.3|9461.5|9451.5|9465.3|9455.3|9461.5|9451.5|10
1639405140000|2021-12-13 14:19:00|9461.8|9451.8|9460|9450|9462.3|9452.3|9460|9450|12
1639405150000|2021-12-13 14:19:10|9461.3|9451.3|9461|9451|9461.3|9451.3|9461|9451|6
1639405160000|2021-12-13 14:19:20|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|1
1639405170000|2021-12-13 14:19:30|9461|9451|9461|9451|9461|9451|9461|9451|1
1639405180000|2021-12-13 14:19:40|9460.8|9450.8|9462|9452|9462|9452|9460.8|9450.8|8
1639405190000|2021-12-13 14:19:50|9462.5|9452.5|9464.3|9454.3|9464.3|9454.3|9462.5|9452.5|3
1639405200000|2021-12-13 14:20:00|9463.8|9453.8|9462.3|9452.3|9463.8|9453.8|9462.3|9452.3|3
1639405210000|2021-12-13 14:20:10|9462|9452|9463.5|9453.5|9463.5|9453.5|9461.3|9451.3|10
1639405220000|2021-12-13 14:20:20|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.3|9453.3|6
1639405230000|2021-12-13 14:20:30|9463.5|9453.5|9462.5|9452.5|9463.5|9453.5|9462.5|9452.5|10
1639405240000|2021-12-13 14:20:40|9463|9453|9463.3|9453.3|9463.3|9453.3|9463|9453|2
1639405250000|2021-12-13 14:20:50|9463.5|9453.5|9463.8|9453.8|9464|9454|9463.3|9453.3|6
1639405260000|2021-12-13 14:21:00|9463.3|9453.3|9461|9451|9463.3|9453.3|9461|9451|6
1639405270000|2021-12-13 14:21:10|9460.8|9450.8|9461|9451|9462|9452|9460.8|9450.8|13
1639405280000|2021-12-13 14:21:20|9461.3|9451.3|9461.8|9451.8|9462.8|9452.8|9460.8|9450.8|12
1639405290000|2021-12-13 14:21:30|9461.3|9451.3|9461.3|9451.3|9461.5|9451.5|9461|9451|4
1639405300000|2021-12-13 14:21:40|9461.5|9451.5|9461.3|9451.3|9461.5|9451.5|9461.3|9451.3|2
1639405310000|2021-12-13 14:21:50|9461|9451|9462.5|9452.5|9462.5|9452.5|9461|9451|4
1639405320000|2021-12-13 14:22:00|9463.3|9453.3|9462|9452|9463.3|9453.3|9460.5|9450.5|14
1639405330000|2021-12-13 14:22:10|9462.3|9452.3|9463.5|9453.5|9463.5|9453.5|9461.5|9451.5|10
1639405340000|2021-12-13 14:22:20|9463.3|9453.3|9465.5|9455.5|9465.5|9455.5|9463.3|9453.3|6
1639405350000|2021-12-13 14:22:30|9465.8|9455.8|9465.3|9455.3|9466|9456|9464.3|9454.3|12
1639405360000|2021-12-13 14:22:40|9465|9455|9464.8|9454.8|9465.3|9455.3|9464.8|9454.8|5
1639405370000|2021-12-13 14:22:50|9465.3|9455.3|9466|9456|9466.3|9456.3|9464.8|9454.8|11
1639405380000|2021-12-13 14:23:00|9465.5|9455.5|9464.8|9454.8|9466|9456|9464.8|9454.8|9
1639405390000|2021-12-13 14:23:10|9465.3|9455.3|9465.3|9455.3|9466|9456|9465.3|9455.3|6
1639405400000|2021-12-13 14:23:20|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|1
1639405410000|2021-12-13 14:23:30|9465.3|9455.3|9465.3|9455.3|9466|9456|9464.8|9454.8|9
1639405420000|2021-12-13 14:23:40|9465.5|9455.5|9466|9456|9466|9456|9465.5|9455.5|2
1639405430000|2021-12-13 14:23:50|9465.8|9455.8|9465.5|9455.5|9465.8|9455.8|9465.3|9455.3|11
1639405440000|2021-12-13 14:24:00|9465.3|9455.3|9465|9455|9465.5|9455.5|9464.8|9454.8|6
1639405460000|2021-12-13 14:24:20|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|1
1639405470000|2021-12-13 14:24:30|9465|9455|9465|9455|9465|9455|9465|9455|1
1639405480000|2021-12-13 14:24:40|9465.3|9455.3|9464.8|9454.8|9465.3|9455.3|9464.5|9454.5|5
1639405490000|2021-12-13 14:24:50|9465|9455|9465.3|9455.3|9465.3|9455.3|9465|9455|2
1639405500000|2021-12-13 14:25:00|9465|9455|9465.8|9455.8|9466.3|9456.3|9463.3|9453.3|9
1639405510000|2021-12-13 14:25:10|9466|9456|9468.3|9458.3|9468.5|9458.5|9466|9456|6
1639405520000|2021-12-13 14:25:20|9468.5|9458.5|9466|9456|9468.5|9458.5|9465.8|9455.8|15
1639405530000|2021-12-13 14:25:30|9465.5|9455.5|9465.8|9455.8|9466.3|9456.3|9465.5|9455.5|5
1639405540000|2021-12-13 14:25:40|9465.5|9455.5|9466.3|9456.3|9466.3|9456.3|9465.5|9455.5|4
1639405550000|2021-12-13 14:25:50|9466|9456|9466.5|9456.5|9466.5|9456.5|9464.8|9454.8|9
1639405560000|2021-12-13 14:26:00|9466.3|9456.3|9469.5|9459.5|9469.8|9459.8|9466.3|9456.3|15
1639405570000|2021-12-13 14:26:10|9469.8|9459.8|9470.3|9460.3|9471|9461|9469.5|9459.5|12
1639405580000|2021-12-13 14:26:20|9470.8|9460.8|9470.8|9460.8|9471.5|9461.5|9470.5|9460.5|13
1639405590000|2021-12-13 14:26:30|9470.5|9460.5|9470|9460|9470.8|9460.8|9470|9460|5
1639405600000|2021-12-13 14:26:40|9469.8|9459.8|9470.3|9460.3|9470.5|9460.5|9469.8|9459.8|6
1639405610000|2021-12-13 14:26:50|9470|9460|9469.5|9459.5|9470|9460|9469.5|9459.5|5
1639405620000|2021-12-13 14:27:00|9468.5|9458.5|9469.5|9459.5|9469.5|9459.5|9468.5|9458.5|5
1639405630000|2021-12-13 14:27:10|9468.5|9458.5|9470.5|9460.5|9470.5|9460.5|9468.5|9458.5|6
1639405640000|2021-12-13 14:27:20|9470.3|9460.3|9469.8|9459.8|9471.5|9461.5|9469.8|9459.8|10
1639405650000|2021-12-13 14:27:30|9469.5|9459.5|9469|9459|9469.8|9459.8|9469|9459|12
1639405660000|2021-12-13 14:27:40|9468|9458|9469|9459|9469|9459|9468|9458|13
1639405670000|2021-12-13 14:27:50|9469.3|9459.3|9468.8|9458.8|9469.8|9459.8|9468.8|9458.8|10
1639405680000|2021-12-13 14:28:00|9468.5|9458.5|9468.3|9458.3|9468.5|9458.5|9468.3|9458.3|2
1639405690000|2021-12-13 14:28:10|9468.8|9458.8|9468.8|9458.8|9469|9459|9467.8|9457.8|13
1639405700000|2021-12-13 14:28:20|9468.5|9458.5|9470|9460|9470.3|9460.3|9468.5|9458.5|9
1639405710000|2021-12-13 14:28:30|9469.8|9459.8|9470|9460|9470.3|9460.3|9469.5|9459.5|6
1639405720000|2021-12-13 14:28:40|9469.8|9459.8|9469.8|9459.8|9470|9460|9469.8|9459.8|9
1639405730000|2021-12-13 14:28:50|9470|9460|9471.5|9461.5|9472|9462|9470|9460|13
1639405740000|2021-12-13 14:29:00|9471.3|9461.3|9471|9461|9472.3|9462.3|9470.3|9460.3|15
1639405750000|2021-12-13 14:29:10|9470.8|9460.8|9470.5|9460.5|9471|9461|9470|9460|14
1639405760000|2021-12-13 14:29:20|9470.3|9460.3|9471.5|9461.5|9471.8|9461.8|9469.8|9459.8|14
1639405770000|2021-12-13 14:29:30|9471.3|9461.3|9474.3|9464.3|9474.5|9464.5|9471.3|9461.3|10
1639405780000|2021-12-13 14:29:40|9473.8|9463.8|9473.3|9463.3|9474.3|9464.3|9472.5|9462.5|12
1639405790000|2021-12-13 14:29:50|9473|9463|9472.8|9462.8|9474.5|9464.5|9472.8|9462.8|13
1639405800000|2021-12-13 14:30:00|9473.3|9463.3|9471.3|9461.3|9473.8|9463.8|9471|9461|21
1639405810000|2021-12-13 14:30:10|9470.8|9460.8|9472.3|9462.3|9472.5|9462.5|9469.3|9459.3|16
1639405820000|2021-12-13 14:30:20|9472.5|9462.5|9473.8|9463.8|9477|9467|9472|9462|16
1639405830000|2021-12-13 14:30:30|9473.5|9463.5|9469.5|9459.5|9473.5|9463.5|9469.5|9459.5|16
1639405840000|2021-12-13 14:30:40|9469.8|9459.8|9468|9458|9471|9461|9467.8|9457.8|19
1639405850000|2021-12-13 14:30:50|9467.8|9457.8|9468.8|9458.8|9469|9459|9467.8|9457.8|19
1639405860000|2021-12-13 14:31:00|9468.5|9458.5|9470|9460|9471|9461|9467.8|9457.8|24
1639405870000|2021-12-13 14:31:10|9469.8|9459.8|9472.3|9462.3|9473|9463|9469.8|9459.8|19
1639405880000|2021-12-13 14:31:20|9472.5|9462.5|9469.8|9459.8|9473|9463|9469.8|9459.8|19
1639405890000|2021-12-13 14:31:30|9469.3|9459.3|9471|9461|9471.3|9461.3|9467.8|9457.8|17
1639405900000|2021-12-13 14:31:40|9470|9460|9466.3|9456.3|9471.3|9461.3|9466.3|9456.3|21
1639405910000|2021-12-13 14:31:50|9466.5|9456.5|9466.3|9456.3|9467|9457|9464.5|9454.5|21
1639405920000|2021-12-13 14:32:00|9466.8|9456.8|9466.8|9456.8|9467.8|9457.8|9465.8|9455.8|16
1639405930000|2021-12-13 14:32:10|9466.5|9456.5|9468.3|9458.3|9469.8|9459.8|9466.3|9456.3|18
1639405940000|2021-12-13 14:32:20|9468|9458|9472.3|9462.3|9472.8|9462.8|9467.5|9457.5|18
1639405950000|2021-12-13 14:32:30|9471.8|9461.8|9471.8|9461.8|9473.3|9463.3|9471.8|9461.8|12
1639405960000|2021-12-13 14:32:40|9471.5|9461.5|9470.8|9460.8|9471.8|9461.8|9470.3|9460.3|12
1639405970000|2021-12-13 14:32:50|9470.5|9460.5|9469|9459|9470.8|9460.8|9468.8|9458.8|8
1639405980000|2021-12-13 14:33:00|9469.5|9459.5|9469.8|9459.8|9471.5|9461.5|9469.5|9459.5|23
1639405990000|2021-12-13 14:33:10|9470|9460|9470.8|9460.8|9470.8|9460.8|9470|9460|8
1639406000000|2021-12-13 14:33:20|9470.5|9460.5|9470.3|9460.3|9470.8|9460.8|9468.8|9458.8|14
1639406010000|2021-12-13 14:33:30|9470.5|9460.5|9467.8|9457.8|9470.8|9460.8|9467.5|9457.5|18
1639406020000|2021-12-13 14:33:40|9467.5|9457.5|9468.5|9458.5|9469.5|9459.5|9467.5|9457.5|16
1639406030000|2021-12-13 14:33:50|9468.3|9458.3|9468.5|9458.5|9469.5|9459.5|9468|9458|18
1639406040000|2021-12-13 14:34:00|9468.8|9458.8|9464.5|9454.5|9468.8|9458.8|9464.5|9454.5|16
1639406050000|2021-12-13 14:34:10|9463.5|9453.5|9467.5|9457.5|9467.8|9457.8|9463.3|9453.3|16
1639406060000|2021-12-13 14:34:20|9467.8|9457.8|9465.8|9455.8|9467.8|9457.8|9465.5|9455.5|15
1639406070000|2021-12-13 14:34:30|9466|9456|9467.3|9457.3|9467.5|9457.5|9465.8|9455.8|14
1639406080000|2021-12-13 14:34:40|9467.5|9457.5|9467.8|9457.8|9468.5|9458.5|9467.5|9457.5|12
1639406090000|2021-12-13 14:34:50|9467.3|9457.3|9464.5|9454.5|9467.3|9457.3|9464.5|9454.5|16
1639406100000|2021-12-13 14:35:00|9464.3|9454.3|9461.5|9451.5|9464.3|9454.3|9461.3|9451.3|17
1639406110000|2021-12-13 14:35:10|9461.3|9451.3|9463|9453|9463.5|9453.5|9461|9451|20
1639406120000|2021-12-13 14:35:20|9463.5|9453.5|9464|9454|9464.8|9454.8|9463|9453|14
1639406130000|2021-12-13 14:35:30|9464.3|9454.3|9464|9454|9464.3|9454.3|9461.8|9451.8|20
1639406140000|2021-12-13 14:35:40|9464.3|9454.3|9464.3|9454.3|9464.5|9454.5|9464.3|9454.3|5
1639406150000|2021-12-13 14:35:50|9464.5|9454.5|9465.8|9455.8|9466.8|9456.8|9464.5|9454.5|18
1639406160000|2021-12-13 14:36:00|9466|9456|9466.8|9456.8|9468.3|9458.3|9465.8|9455.8|26
1639406170000|2021-12-13 14:36:10|9466.5|9456.5|9464|9454|9466.5|9456.5|9464|9454|11
1639406180000|2021-12-13 14:36:20|9464.3|9454.3|9463.5|9453.5|9464.3|9454.3|9462.8|9452.8|10
1639406190000|2021-12-13 14:36:30|9463|9453|9466.8|9456.8|9467|9457|9462.8|9452.8|22
1639406200000|2021-12-13 14:36:40|9466.5|9456.5|9466.5|9456.5|9467.3|9457.3|9466|9456|12
1639406210000|2021-12-13 14:36:50|9467|9457|9468|9458|9469|9459|9467|9457|8
1639406220000|2021-12-13 14:37:00|9468.3|9458.3|9467.8|9457.8|9469|9459|9466|9456|11
1639406230000|2021-12-13 14:37:10|9468|9458|9467|9457|9468|9458|9467|9457|6
1639406240000|2021-12-13 14:37:20|9466.8|9456.8|9465.3|9455.3|9467.3|9457.3|9464.8|9454.8|16
1639406250000|2021-12-13 14:37:30|9465.5|9455.5|9464.8|9454.8|9465.5|9455.5|9464|9454|15
1639406260000|2021-12-13 14:37:40|9464.5|9454.5|9465.3|9455.3|9465.5|9455.5|9464.5|9454.5|4
1639406270000|2021-12-13 14:37:50|9465.5|9455.5|9463.5|9453.5|9465.8|9455.8|9463.5|9453.5|17
1639406280000|2021-12-13 14:38:00|9463.8|9453.8|9461.8|9451.8|9465|9455|9461.5|9451.5|24
1639406290000|2021-12-13 14:38:10|9462|9452|9462|9452|9462.8|9452.8|9462|9452|8
1639406300000|2021-12-13 14:38:20|9461.5|9451.5|9461|9451|9461.5|9451.5|9461|9451|4
1639406310000|2021-12-13 14:38:30|9461.3|9451.3|9462.3|9452.3|9463.3|9453.3|9461.3|9451.3|5
1639406320000|2021-12-13 14:38:40|9462|9452|9461.5|9451.5|9462.3|9452.3|9461.5|9451.5|11
1639406330000|2021-12-13 14:38:50|9461.3|9451.3|9461.3|9451.3|9461.5|9451.5|9461|9451|5
1639406340000|2021-12-13 14:39:00|9461.5|9451.5|9460|9450|9461.5|9451.5|9459.3|9449.3|8
1639406350000|2021-12-13 14:39:10|9459.8|9449.8|9459|9449|9460|9450|9459|9449|10
1639406360000|2021-12-13 14:39:20|9459.3|9449.3|9460.3|9450.3|9460.3|9450.3|9459.3|9449.3|3
1639406370000|2021-12-13 14:39:30|9460|9450|9460|9450|9460.8|9450.8|9460|9450|7
1639406380000|2021-12-13 14:39:40|9459.3|9449.3|9459|9449|9459.3|9449.3|9459|9449|4
1639406390000|2021-12-13 14:39:50|9458.8|9448.8|9458.8|9448.8|9459|9449|9458.8|9448.8|7
1639406400000|2021-12-13 14:40:00|9458.3|9448.3|9457.8|9447.8|9460.5|9450.5|9457.8|9447.8|14
1639406410000|2021-12-13 14:40:10|9456.5|9446.5|9457.5|9447.5|9458.3|9448.3|9456.3|9446.3|9
1639406420000|2021-12-13 14:40:20|9457.3|9447.3|9459.8|9449.8|9459.8|9449.8|9457.3|9447.3|19
1639406430000|2021-12-13 14:40:30|9460|9450|9464|9454|9464.5|9454.5|9459.8|9449.8|19
1639406440000|2021-12-13 14:40:40|9463.8|9453.8|9463.8|9453.8|9464|9454|9463.5|9453.5|7
1639406450000|2021-12-13 14:40:50|9463.5|9453.5|9464.3|9454.3|9464.5|9454.5|9463.5|9453.5|7
1639406460000|2021-12-13 14:41:00|9464|9454|9466.5|9456.5|9466.8|9456.8|9464|9454|16
1639406470000|2021-12-13 14:41:10|9466.3|9456.3|9464.8|9454.8|9466.3|9456.3|9463.8|9453.8|20
1639406480000|2021-12-13 14:41:20|9464.5|9454.5|9462.8|9452.8|9464.5|9454.5|9462.8|9452.8|17
1639406490000|2021-12-13 14:41:30|9462.5|9452.5|9461|9451|9462.5|9452.5|9460|9450|8
1639406500000|2021-12-13 14:41:40|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|1
1639406510000|2021-12-13 14:41:50|9461.5|9451.5|9465|9455|9465.8|9455.8|9461.5|9451.5|13
1639406520000|2021-12-13 14:42:00|9465.3|9455.3|9466.3|9456.3|9468|9458|9465.3|9455.3|16
1639406530000|2021-12-13 14:42:10|9466.5|9456.5|9467.3|9457.3|9467.8|9457.8|9466|9456|18
1639406540000|2021-12-13 14:42:20|9467.5|9457.5|9465.3|9455.3|9468.3|9458.3|9465.3|9455.3|12
1639406550000|2021-12-13 14:42:30|9465.8|9455.8|9463.5|9453.5|9465.8|9455.8|9463.3|9453.3|12
1639406560000|2021-12-13 14:42:40|9463.8|9453.8|9463.3|9453.3|9464|9454|9463|9453|19
1639406570000|2021-12-13 14:42:50|9463.5|9453.5|9465|9455|9465|9455|9463|9453|10
1639406580000|2021-12-13 14:43:00|9464.8|9454.8|9463.8|9453.8|9465.8|9455.8|9463.5|9453.5|18
1639406590000|2021-12-13 14:43:10|9464.3|9454.3|9466.5|9456.5|9467.3|9457.3|9464|9454|22
1639406600000|2021-12-13 14:43:20|9466.8|9456.8|9466.3|9456.3|9466.8|9456.8|9466|9456|8
1639406610000|2021-12-13 14:43:30|9466.5|9456.5|9466|9456|9466.8|9456.8|9466|9456|11
1639406620000|2021-12-13 14:43:40|9465.5|9455.5|9465.5|9455.5|9466.3|9456.3|9465|9455|5
1639406630000|2021-12-13 14:43:50|9465.3|9455.3|9465.8|9455.8|9465.8|9455.8|9464.8|9454.8|8
1639406640000|2021-12-13 14:44:00|9466|9456|9461.3|9451.3|9466|9456|9461.3|9451.3|14
1639406650000|2021-12-13 14:44:10|9462.5|9452.5|9463.3|9453.3|9463.8|9453.8|9461.8|9451.8|16
1639406660000|2021-12-13 14:44:20|9462.5|9452.5|9462.8|9452.8|9463.3|9453.3|9462|9452|18
1639406670000|2021-12-13 14:44:30|9462.3|9452.3|9463.8|9453.8|9463.8|9453.8|9461.3|9451.3|12
1639406680000|2021-12-13 14:44:40|9463.3|9453.3|9462.5|9452.5|9463.3|9453.3|9462.5|9452.5|5
1639406690000|2021-12-13 14:44:50|9462|9452|9462|9452|9462|9452|9461.5|9451.5|9
1639406700000|2021-12-13 14:45:00|9461.8|9451.8|9461|9451|9461.8|9451.8|9460.5|9450.5|14
1639406710000|2021-12-13 14:45:10|9461.3|9451.3|9461.3|9451.3|9461.5|9451.5|9460.8|9450.8|9
1639406720000|2021-12-13 14:45:20|9461|9451|9460.5|9450.5|9461.3|9451.3|9460.5|9450.5|7
1639406730000|2021-12-13 14:45:30|9460.8|9450.8|9461.3|9451.3|9461.3|9451.3|9460.3|9450.3|10
1639406740000|2021-12-13 14:45:40|9461.5|9451.5|9460.3|9450.3|9461.5|9451.5|9460.3|9450.3|10
1639406750000|2021-12-13 14:45:50|9460|9450|9459|9449|9460.3|9450.3|9459|9449|15
1639406760000|2021-12-13 14:46:00|9459.3|9449.3|9454.5|9444.5|9459.3|9449.3|9454.5|9444.5|19
1639406770000|2021-12-13 14:46:10|9454.8|9444.8|9453|9443|9454.8|9444.8|9452.8|9442.8|15
1639406780000|2021-12-13 14:46:20|9453.5|9443.5|9452.3|9442.3|9453.5|9443.5|9452|9442|14
1639406790000|2021-12-13 14:46:30|9452.8|9442.8|9453.8|9443.8|9453.8|9443.8|9452.8|9442.8|12
1639406800000|2021-12-13 14:46:40|9454|9444|9453.5|9443.5|9454|9444|9452.5|9442.5|10
1639406810000|2021-12-13 14:46:50|9453.8|9443.8|9454.5|9444.5|9454.5|9444.5|9453.8|9443.8|3
1639406820000|2021-12-13 14:47:00|9454|9444|9454.8|9444.8|9455.5|9445.5|9454|9444|5
1639406830000|2021-12-13 14:47:10|9455.8|9445.8|9454.3|9444.3|9455.8|9445.8|9454.3|9444.3|7
1639406840000|2021-12-13 14:47:20|9455|9445|9454.8|9444.8|9455.3|9445.3|9454|9444|7
1639406850000|2021-12-13 14:47:30|9454.3|9444.3|9455|9445|9455|9445|9454.3|9444.3|3
1639406860000|2021-12-13 14:47:40|9454.8|9444.8|9455|9445|9455|9445|9453.8|9443.8|7
1639406870000|2021-12-13 14:47:50|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|1
1639406880000|2021-12-13 14:48:00|9454.8|9444.8|9456|9446|9456|9446|9454.8|9444.8|7
1639406890000|2021-12-13 14:48:10|9455.3|9445.3|9455.3|9445.3|9455.5|9445.5|9454.8|9444.8|6
1639406900000|2021-12-13 14:48:20|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.3|9444.3|5
1639406910000|2021-12-13 14:48:30|9454.5|9444.5|9454.3|9444.3|9455|9445|9454|9444|11
1639406920000|2021-12-13 14:48:40|9454.5|9444.5|9455|9445|9455|9445|9454.3|9444.3|7
1639406930000|2021-12-13 14:48:50|9455.3|9445.3|9456.5|9446.5|9457|9447|9455.3|9445.3|14
1639406940000|2021-12-13 14:49:00|9456|9446|9457|9447|9457.5|9447.5|9456|9446|10
1639406950000|2021-12-13 14:49:10|9458|9448|9457.3|9447.3|9458|9448|9456.8|9446.8|8
1639406960000|2021-12-13 14:49:20|9458|9448|9458.3|9448.3|9458.3|9448.3|9457.5|9447.5|7
1639406970000|2021-12-13 14:49:30|9457.8|9447.8|9458|9448|9458.8|9448.8|9457|9447|16
1639406980000|2021-12-13 14:49:40|9457.8|9447.8|9457.8|9447.8|9458|9448|9457.5|9447.5|7
1639406990000|2021-12-13 14:49:50|9458.8|9448.8|9457|9447|9458.8|9448.8|9457|9447|9
1639407000000|2021-12-13 14:50:00|9456.8|9446.8|9456.3|9446.3|9457.5|9447.5|9456.3|9446.3|12
1639407010000|2021-12-13 14:50:10|9457|9447|9456|9446|9457|9447|9456|9446|5
1639407020000|2021-12-13 14:50:20|9455.3|9445.3|9456.8|9446.8|9456.8|9446.8|9455|9445|13
1639407030000|2021-12-13 14:50:30|9457.3|9447.3|9457|9447|9457.8|9447.8|9457|9447|14
1639407040000|2021-12-13 14:50:40|9457.3|9447.3|9459.8|9449.8|9459.8|9449.8|9456.8|9446.8|17
1639407050000|2021-12-13 14:50:50|9459.3|9449.3|9460.5|9450.5|9460.5|9450.5|9458.8|9448.8|10
1639407060000|2021-12-13 14:51:00|9460.3|9450.3|9459|9449|9460.3|9450.3|9458.8|9448.8|19
1639407070000|2021-12-13 14:51:10|9458.8|9448.8|9459|9449|9459|9449|9458.8|9448.8|2
1639407080000|2021-12-13 14:51:20|9458.8|9448.8|9459.3|9449.3|9459.3|9449.3|9458.3|9448.3|9
1639407090000|2021-12-13 14:51:30|9459|9449|9459.3|9449.3|9459.3|9449.3|9458.5|9448.5|6
1639407100000|2021-12-13 14:51:40|9460|9450|9460.5|9450.5|9460.5|9450.5|9460|9450|5
1639407110000|2021-12-13 14:51:50|9461.5|9451.5|9461.5|9451.5|9462|9452|9461.3|9451.3|9
1639407120000|2021-12-13 14:52:00|9461.3|9451.3|9460|9450|9461.5|9451.5|9459.8|9449.8|14
1639407130000|2021-12-13 14:52:10|9460.3|9450.3|9462.8|9452.8|9463.5|9453.5|9460.3|9450.3|12
1639407140000|2021-12-13 14:52:20|9462.3|9452.3|9463.8|9453.8|9463.8|9453.8|9462.3|9452.3|7
1639407150000|2021-12-13 14:52:30|9464|9454|9463|9453|9464.5|9454.5|9462.8|9452.8|13
1639407160000|2021-12-13 14:52:40|9462.8|9452.8|9463.5|9453.5|9463.5|9453.5|9462.3|9452.3|6
1639407170000|2021-12-13 14:52:50|9463.3|9453.3|9462.3|9452.3|9463.3|9453.3|9462.3|9452.3|10
1639407180000|2021-12-13 14:53:00|9463|9453|9461|9451|9463|9453|9460.5|9450.5|14
1639407190000|2021-12-13 14:53:10|9461.3|9451.3|9460.8|9450.8|9461.3|9451.3|9460.8|9450.8|6
1639407200000|2021-12-13 14:53:20|9461|9451|9460.8|9450.8|9461.3|9451.3|9460.8|9450.8|16
1639407210000|2021-12-13 14:53:30|9461|9451|9460.3|9450.3|9461|9451|9460.3|9450.3|12
1639407220000|2021-12-13 14:53:40|9460.5|9450.5|9460|9450|9460.5|9450.5|9459.5|9449.5|9
1639407230000|2021-12-13 14:53:50|9460.3|9450.3|9460|9450|9460.5|9450.5|9459.8|9449.8|13
1639407240000|2021-12-13 14:54:00|9459.8|9449.8|9457.5|9447.5|9459.8|9449.8|9457|9447|16
1639407250000|2021-12-13 14:54:10|9457.8|9447.8|9459|9449|9459|9449|9457|9447|8
1639407260000|2021-12-13 14:54:20|9459.3|9449.3|9458.8|9448.8|9460|9450|9458.3|9448.3|14
1639407270000|2021-12-13 14:54:30|9459|9449|9458.3|9448.3|9459.3|9449.3|9458.3|9448.3|5
1639407280000|2021-12-13 14:54:40|9458.5|9448.5|9461|9451|9461|9451|9458.5|9448.5|7
1639407290000|2021-12-13 14:54:50|9460.8|9450.8|9461.5|9451.5|9462.3|9452.3|9460.5|9450.5|19
1639407300000|2021-12-13 14:55:00|9461.8|9451.8|9459.3|9449.3|9462|9452|9459.3|9449.3|19
1639407310000|2021-12-13 14:55:10|9460|9450|9458.3|9448.3|9460|9450|9458|9448|13
1639407320000|2021-12-13 14:55:20|9459.5|9449.5|9459.3|9449.3|9459.5|9449.5|9458.8|9448.8|13
1639407330000|2021-12-13 14:55:30|9459|9449|9459|9449|9459.3|9449.3|9459|9449|3
1639407340000|2021-12-13 14:55:40|9458.8|9448.8|9461.3|9451.3|9461.3|9451.3|9458.8|9448.8|11
1639407350000|2021-12-13 14:55:50|9462.3|9452.3|9463.8|9453.8|9463.8|9453.8|9461|9451|12
1639407360000|2021-12-13 14:56:00|9464.3|9454.3|9467|9457|9467|9457|9464.3|9454.3|12
1639407370000|2021-12-13 14:56:10|9466.8|9456.8|9472.8|9462.8|9472.8|9462.8|9466.8|9456.8|22
1639407380000|2021-12-13 14:56:20|9472.5|9462.5|9472.8|9462.8|9474|9464|9472.5|9462.5|18
1639407390000|2021-12-13 14:56:30|9473|9463|9472|9462|9473|9463|9471|9461|13
1639407400000|2021-12-13 14:56:40|9471.8|9461.8|9473|9463|9473|9463|9471.3|9461.3|9
1639407410000|2021-12-13 14:56:50|9473.3|9463.3|9474.3|9464.3|9474.3|9464.3|9473|9463|13
1639407420000|2021-12-13 14:57:00|9474|9464|9472.5|9462.5|9474|9464|9472.5|9462.5|20
1639407430000|2021-12-13 14:57:10|9471.5|9461.5|9471.3|9461.3|9473|9463|9471|9461|17
1639407440000|2021-12-13 14:57:20|9471|9461|9468.8|9458.8|9471|9461|9468.3|9458.3|16
1639407450000|2021-12-13 14:57:30|9468.3|9458.3|9467.8|9457.8|9469.3|9459.3|9467.8|9457.8|11
1639407460000|2021-12-13 14:57:40|9467|9457|9467|9457|9467.3|9457.3|9466.3|9456.3|10
1639407470000|2021-12-13 14:57:50|9468|9458|9468.3|9458.3|9468.3|9458.3|9467|9457|9
1639407480000|2021-12-13 14:58:00|9468|9458|9470.3|9460.3|9470.8|9460.8|9468|9458|19
1639407490000|2021-12-13 14:58:10|9470|9460|9471|9461|9471.3|9461.3|9469.8|9459.8|19
1639407500000|2021-12-13 14:58:20|9471.5|9461.5|9472.3|9462.3|9472.3|9462.3|9471.5|9461.5|15
1639407510000|2021-12-13 14:58:30|9472.5|9462.5|9474|9464|9474|9464|9472.5|9462.5|10
1639407520000|2021-12-13 14:58:40|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9473|9463|6
1639407530000|2021-12-13 14:58:50|9473|9463|9472.8|9462.8|9473.5|9463.5|9472.5|9462.5|19
1639407540000|2021-12-13 14:59:00|9473|9463|9472.8|9462.8|9474|9464|9472.5|9462.5|15
1639407550000|2021-12-13 14:59:10|9473|9463|9473.3|9463.3|9473.3|9463.3|9473|9463|4
1639407560000|2021-12-13 14:59:20|9473|9463|9473.5|9463.5|9473.5|9463.5|9472.8|9462.8|11
1639407570000|2021-12-13 14:59:30|9473.8|9463.8|9474|9464|9474.8|9464.8|9473.3|9463.3|9
1639407580000|2021-12-13 14:59:40|9473.8|9463.8|9474|9464|9474|9464|9472.3|9462.3|15
1639407590000|2021-12-13 14:59:50|9473.8|9463.8|9473.3|9463.3|9474|9464|9473.3|9463.3|5
1639407600000|2021-12-13 15:00:00|9473.5|9463.5|9470.3|9460.3|9475.5|9465.5|9470|9460|27
1639407610000|2021-12-13 15:00:10|9470|9460|9468.8|9458.8|9470.3|9460.3|9468.8|9458.8|13
1639407620000|2021-12-13 15:00:20|9469|9459|9468.5|9458.5|9469.3|9459.3|9467.5|9457.5|16
1639407630000|2021-12-13 15:00:30|9468|9458|9467.5|9457.5|9468.5|9458.5|9467.3|9457.3|19
1639407640000|2021-12-13 15:00:40|9467.3|9457.3|9464.8|9454.8|9467.8|9457.8|9464.8|9454.8|18
1639407650000|2021-12-13 15:00:50|9464|9454|9466.3|9456.3|9466.8|9456.8|9463.8|9453.8|23
1639407660000|2021-12-13 15:01:00|9466|9456|9467.8|9457.8|9467.8|9457.8|9465.8|9455.8|25
1639407670000|2021-12-13 15:01:10|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9466|9456|23
1639407680000|2021-12-13 15:01:20|9467|9457|9468.5|9458.5|9469.8|9459.8|9467|9457|22
1639407690000|2021-12-13 15:01:30|9468.3|9458.3|9469|9459|9470.5|9460.5|9468|9458|14
1639407700000|2021-12-13 15:01:40|9468.8|9458.8|9465.8|9455.8|9468.8|9458.8|9465|9455|17
1639407710000|2021-12-13 15:01:50|9465.5|9455.5|9468.3|9458.3|9468.5|9458.5|9465.5|9455.5|20
1639407720000|2021-12-13 15:02:00|9468|9458|9470.8|9460.8|9470.8|9460.8|9467.3|9457.3|22
1639407730000|2021-12-13 15:02:10|9470.5|9460.5|9471.3|9461.3|9471.8|9461.8|9470.5|9460.5|17
1639407740000|2021-12-13 15:02:20|9471|9461|9470.8|9460.8|9471.8|9461.8|9470.5|9460.5|19
1639407750000|2021-12-13 15:02:30|9471|9461|9471.5|9461.5|9471.5|9461.5|9470|9460|23
1639407760000|2021-12-13 15:02:40|9471.3|9461.3|9469.3|9459.3|9472.5|9462.5|9469.3|9459.3|23
1639407770000|2021-12-13 15:02:50|9469.5|9459.5|9466.8|9456.8|9469.5|9459.5|9466.3|9456.3|21
1639407780000|2021-12-13 15:03:00|9467|9457|9467.3|9457.3|9467.3|9457.3|9467|9457|2
1639407790000|2021-12-13 15:03:10|9468|9458|9469|9459|9471.3|9461.3|9468|9458|15
1639407800000|2021-12-13 15:03:20|9468.8|9458.8|9467.8|9457.8|9468.8|9458.8|9467.3|9457.3|15
1639407810000|2021-12-13 15:03:30|9468|9458|9469.8|9459.8|9470|9460|9467.8|9457.8|9
1639407820000|2021-12-13 15:03:40|9470|9460|9471|9461|9471.3|9461.3|9470|9460|6
1639407830000|2021-12-13 15:03:50|9470.8|9460.8|9471|9461|9471.5|9461.5|9470.8|9460.8|4
1639407840000|2021-12-13 15:04:00|9471.3|9461.3|9470.8|9460.8|9471.5|9461.5|9470.8|9460.8|9
1639407850000|2021-12-13 15:04:10|9470.5|9460.5|9469.3|9459.3|9470.8|9460.8|9469|9459|16
1639407860000|2021-12-13 15:04:20|9469|9459|9469|9459|9469|9459|9468.3|9458.3|18
1639407870000|2021-12-13 15:04:30|9468.8|9458.8|9467|9457|9468.8|9458.8|9466.8|9456.8|11
1639407880000|2021-12-13 15:04:40|9468.5|9458.5|9469.5|9459.5|9469.5|9459.5|9467.5|9457.5|13
1639407890000|2021-12-13 15:04:50|9469.8|9459.8|9471|9461|9471.5|9461.5|9469.8|9459.8|16
1639407900000|2021-12-13 15:05:00|9470.8|9460.8|9471|9461|9471.5|9461.5|9470.8|9460.8|16
1639407910000|2021-12-13 15:05:10|9470.8|9460.8|9470.3|9460.3|9471.8|9461.8|9470.3|9460.3|16
1639407920000|2021-12-13 15:05:20|9470|9460|9468.8|9458.8|9470|9460|9468.3|9458.3|16
1639407930000|2021-12-13 15:05:30|9469|9459|9468|9458|9469|9459|9467|9457|23
1639407940000|2021-12-13 15:05:40|9468.3|9458.3|9468.3|9458.3|9468.8|9458.8|9468|9458|14
1639407950000|2021-12-13 15:05:50|9468.5|9458.5|9469|9459|9469|9459|9468.3|9458.3|7
1639407960000|2021-12-13 15:06:00|9468.8|9458.8|9468.3|9458.3|9469.5|9459.5|9468.3|9458.3|17
1639407970000|2021-12-13 15:06:10|9468.5|9458.5|9469|9459|9469|9459|9468.3|9458.3|9
1639407980000|2021-12-13 15:06:20|9468.8|9458.8|9469.8|9459.8|9470.5|9460.5|9468.5|9458.5|10
1639407990000|2021-12-13 15:06:30|9469.5|9459.5|9469.3|9459.3|9470|9460|9469.3|9459.3|16
1639408000000|2021-12-13 15:06:40|9468.8|9458.8|9468|9458|9468.8|9458.8|9467.3|9457.3|12
1639408010000|2021-12-13 15:06:50|9468.3|9458.3|9468.3|9458.3|9468.5|9458.5|9468.3|9458.3|11
1639408020000|2021-12-13 15:07:00|9468|9458|9467.8|9457.8|9468.5|9458.5|9465|9455|21
1639408030000|2021-12-13 15:07:10|9467.5|9457.5|9465.8|9455.8|9467.8|9457.8|9465.3|9455.3|17
1639408040000|2021-12-13 15:07:20|9466|9456|9465.8|9455.8|9466.5|9456.5|9465.8|9455.8|7
1639408050000|2021-12-13 15:07:30|9466|9456|9466|9456|9467|9457|9465.8|9455.8|14
1639408060000|2021-12-13 15:07:40|9466.3|9456.3|9466|9456|9467.5|9457.5|9466|9456|11
1639408070000|2021-12-13 15:07:50|9466.3|9456.3|9466|9456|9466.8|9456.8|9466|9456|4
1639408080000|2021-12-13 15:08:00|9466.5|9456.5|9466.5|9456.5|9467.3|9457.3|9466|9456|10
1639408090000|2021-12-13 15:08:10|9466.8|9456.8|9465.5|9455.5|9466.8|9456.8|9465|9455|14
1639408100000|2021-12-13 15:08:20|9465.3|9455.3|9463.8|9453.8|9465.3|9455.3|9463.5|9453.5|10
1639408110000|2021-12-13 15:08:30|9463.5|9453.5|9463|9453|9463.5|9453.5|9463|9453|3
1639408120000|2021-12-13 15:08:40|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|1
1639408130000|2021-12-13 15:08:50|9463.5|9453.5|9464.3|9454.3|9464.3|9454.3|9463.5|9453.5|4
1639408140000|2021-12-13 15:09:00|9464|9454|9463.5|9453.5|9465.3|9455.3|9463.3|9453.3|15
1639408150000|2021-12-13 15:09:10|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9462.8|9452.8|9
1639408160000|2021-12-13 15:09:20|9463.5|9453.5|9463.5|9453.5|9463.8|9453.8|9463.3|9453.3|7
1639408170000|2021-12-13 15:09:30|9463.3|9453.3|9465|9455|9465|9455|9463.3|9453.3|18
1639408180000|2021-12-13 15:09:40|9464.8|9454.8|9463.8|9453.8|9464.8|9454.8|9463.5|9453.5|7
1639408190000|2021-12-13 15:09:50|9463.5|9453.5|9463|9453|9463.5|9453.5|9462.3|9452.3|15
1639408200000|2021-12-13 15:10:00|9462.8|9452.8|9460.5|9450.5|9462.8|9452.8|9460.3|9450.3|19
1639408210000|2021-12-13 15:10:10|9460.3|9450.3|9461.3|9451.3|9461.5|9451.5|9460.3|9450.3|8
1639408220000|2021-12-13 15:10:20|9461.5|9451.5|9461.3|9451.3|9463|9453|9461.3|9451.3|12
1639408230000|2021-12-13 15:10:30|9461.5|9451.5|9462.3|9452.3|9462.5|9452.5|9461.5|9451.5|6
1639408240000|2021-12-13 15:10:40|9462|9452|9461.5|9451.5|9462.8|9452.8|9461.5|9451.5|9
1639408250000|2021-12-13 15:10:50|9461.8|9451.8|9461.5|9451.5|9462|9452|9461.5|9451.5|4
1639408260000|2021-12-13 15:11:00|9461.8|9451.8|9461.3|9451.3|9461.8|9451.8|9461.3|9451.3|7
1639408270000|2021-12-13 15:11:10|9461|9451|9460.3|9450.3|9461.5|9451.5|9459.5|9449.5|17
1639408280000|2021-12-13 15:11:20|9460.5|9450.5|9461|9451|9461.3|9451.3|9459.5|9449.5|7
1639408290000|2021-12-13 15:11:30|9462.8|9452.8|9462|9452|9462.8|9452.8|9461.5|9451.5|11
1639408300000|2021-12-13 15:11:40|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|1
1639408310000|2021-12-13 15:11:50|9462.5|9452.5|9462.5|9452.5|9463.3|9453.3|9462.5|9452.5|11
1639408340000|2021-12-13 15:12:20|9464|9454|9461.5|9451.5|9464|9454|9461.5|9451.5|8
1639408350000|2021-12-13 15:12:30|9461.3|9451.3|9456.8|9446.8|9461.3|9451.3|9456.8|9446.8|12
1639408360000|2021-12-13 15:12:40|9457|9447|9457.8|9447.8|9458.5|9448.5|9457|9447|4
1639408370000|2021-12-13 15:12:50|9457.5|9447.5|9455.5|9445.5|9457.5|9447.5|9455.5|9445.5|14
1639408380000|2021-12-13 15:13:00|9455.3|9445.3|9455.3|9445.3|9455.8|9445.8|9454.5|9444.5|7
1639408390000|2021-12-13 15:13:10|9455.5|9445.5|9454.5|9444.5|9456|9446|9454.5|9444.5|15
1639408400000|2021-12-13 15:13:20|9455|9445|9453|9443|9455|9445|9453|9443|8
1639408410000|2021-12-13 15:13:30|9453.3|9443.3|9453|9443|9453.3|9443.3|9452.8|9442.8|3
1639408420000|2021-12-13 15:13:40|9452.8|9442.8|9453.8|9443.8|9454.8|9444.8|9452.8|9442.8|11
1639408430000|2021-12-13 15:13:50|9454|9444|9455|9445|9455|9445|9453.8|9443.8|5
1639408440000|2021-12-13 15:14:00|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1639408500000|2021-12-13 15:15:00|9455.3|9445.3|9454.8|9444.8|9455.3|9445.3|9454.8|9444.8|3
1639408520000|2021-12-13 15:15:20|9455|9445|9454.5|9444.5|9455|9445|9454|9444|5
1639408530000|2021-12-13 15:15:30|9455|9445|9454.3|9444.3|9455.5|9445.5|9454|9444|9
1639408540000|2021-12-13 15:15:40|9454|9444|9453.5|9443.5|9454.8|9444.8|9453.5|9443.5|9
1639408560000|2021-12-13 15:16:00|9453.3|9443.3|9452.3|9442.3|9454|9444|9452.3|9442.3|10
1639408570000|2021-12-13 15:16:10|9451.8|9441.8|9452.5|9442.5|9452.5|9442.5|9451.8|9441.8|3
1639408580000|2021-12-13 15:16:20|9452.8|9442.8|9454|9444|9454.5|9444.5|9452.8|9442.8|16
1639408590000|2021-12-13 15:16:30|9454.3|9444.3|9452.8|9442.8|9454.3|9444.3|9452.5|9442.5|13
1639408600000|2021-12-13 15:16:40|9452.5|9442.5|9452.5|9442.5|9452.8|9442.8|9451.8|9441.8|9
1639408610000|2021-12-13 15:16:50|9452.8|9442.8|9450.5|9440.5|9452.8|9442.8|9450.5|9440.5|9
1639408620000|2021-12-13 15:17:00|9450.3|9440.3|9450.5|9440.5|9451.3|9441.3|9450.3|9440.3|10
1639408630000|2021-12-13 15:17:10|9451.3|9441.3|9452.3|9442.3|9452.3|9442.3|9451|9441|4
1639408640000|2021-12-13 15:17:20|9451.8|9441.8|9452|9442|9452|9442|9451.5|9441.5|4
1639408650000|2021-12-13 15:17:30|9452.3|9442.3|9451.5|9441.5|9452.3|9442.3|9451.5|9441.5|3
1639408660000|2021-12-13 15:17:40|9450.8|9440.8|9450.5|9440.5|9450.8|9440.8|9450.3|9440.3|6
1639408670000|2021-12-13 15:17:50|9450.8|9440.8|9450.5|9440.5|9450.8|9440.8|9450.3|9440.3|4
1639408680000|2021-12-13 15:18:00|9450.3|9440.3|9450.5|9440.5|9451.3|9441.3|9450.3|9440.3|4
1639408690000|2021-12-13 15:18:10|9451|9441|9450.5|9440.5|9451|9441|9450.3|9440.3|4
1639408700000|2021-12-13 15:18:20|9450.8|9440.8|9451.3|9441.3|9451.5|9441.5|9450.8|9440.8|7
1639408730000|2021-12-13 15:18:50|9450.8|9440.8|9449.3|9439.3|9450.8|9440.8|9448.3|9438.3|6
1639408740000|2021-12-13 15:19:00|9449|9439|9449|9439|9449.3|9439.3|9448.8|9438.8|7
1639408750000|2021-12-13 15:19:10|9449.3|9439.3|9450|9440|9450.8|9440.8|9449.3|9439.3|13
1639408760000|2021-12-13 15:19:20|9449.8|9439.8|9450.3|9440.3|9450.3|9440.3|9449.3|9439.3|5
1639408770000|2021-12-13 15:19:30|9450|9440|9449.8|9439.8|9450|9440|9449.8|9439.8|2
1639408780000|2021-12-13 15:19:40|9450|9440|9450|9440|9450|9440|9449.8|9439.8|3
1639408790000|2021-12-13 15:19:50|9449.8|9439.8|9450.3|9440.3|9450.3|9440.3|9449.3|9439.3|11
1639408800000|2021-12-13 15:20:00|9449.8|9439.8|9451.3|9441.3|9451.3|9441.3|9449.8|9439.8|8
1639408810000|2021-12-13 15:20:10|9451|9441|9451|9441|9451.3|9441.3|9450.5|9440.5|13
1639408820000|2021-12-13 15:20:20|9450.8|9440.8|9451.3|9441.3|9451.5|9441.5|9449.8|9439.8|10
1639408830000|2021-12-13 15:20:30|9451|9441|9451.5|9441.5|9451.5|9441.5|9450.8|9440.8|4
1639408850000|2021-12-13 15:20:50|9452.3|9442.3|9453|9443|9453.3|9443.3|9451.5|9441.5|11
1639408860000|2021-12-13 15:21:00|9452.8|9442.8|9452.8|9442.8|9453.3|9443.3|9452.5|9442.5|13
1639408870000|2021-12-13 15:21:10|9452.5|9442.5|9452.3|9442.3|9453.3|9443.3|9452|9442|14
1639408880000|2021-12-13 15:21:20|9452|9442|9450.3|9440.3|9452|9442|9450.3|9440.3|10
1639408890000|2021-12-13 15:21:30|9450|9440|9449|9439|9450.3|9440.3|9449|9439|6
1639408900000|2021-12-13 15:21:40|9448.8|9438.8|9449.3|9439.3|9449.5|9439.5|9448.8|9438.8|6
1639408910000|2021-12-13 15:21:50|9449.5|9439.5|9449|9439|9449.5|9439.5|9449|9439|2
1639408920000|2021-12-13 15:22:00|9449.3|9439.3|9449.3|9439.3|9450.3|9440.3|9449|9439|6
1639408930000|2021-12-13 15:22:10|9449.8|9439.8|9451.3|9441.3|9452|9442|9449.8|9439.8|5
1639408940000|2021-12-13 15:22:20|9451.5|9441.5|9453|9443|9453|9443|9451.5|9441.5|13
1639408950000|2021-12-13 15:22:30|9452.8|9442.8|9455.3|9445.3|9455.3|9445.3|9452.8|9442.8|8
1639408960000|2021-12-13 15:22:40|9455|9445|9454.3|9444.3|9455.3|9445.3|9454|9444|12
1639408970000|2021-12-13 15:22:50|9454|9444|9454.3|9444.3|9454.3|9444.3|9454|9444|24
1639408980000|2021-12-13 15:23:00|9453.8|9443.8|9451.3|9441.3|9453.8|9443.8|9451.3|9441.3|9
1639408990000|2021-12-13 15:23:10|9451|9441|9450.5|9440.5|9451|9441|9450.5|9440.5|7
1639409010000|2021-12-13 15:23:30|9450.8|9440.8|9449.3|9439.3|9450.8|9440.8|9449.3|9439.3|9
1639409020000|2021-12-13 15:23:40|9449.5|9439.5|9450.3|9440.3|9450.5|9440.5|9449.5|9439.5|6
1639409030000|2021-12-13 15:23:50|9450|9440|9450.3|9440.3|9450.3|9440.3|9449.5|9439.5|4
1639409040000|2021-12-13 15:24:00|9450|9440|9450.8|9440.8|9451.3|9441.3|9449.5|9439.5|13
1639409050000|2021-12-13 15:24:10|9450.5|9440.5|9449.3|9439.3|9450.8|9440.8|9449.3|9439.3|10
1639409060000|2021-12-13 15:24:20|9448.8|9438.8|9451|9441|9451.3|9441.3|9448.8|9438.8|4
1639409070000|2021-12-13 15:24:30|9451.3|9441.3|9451|9441|9452.3|9442.3|9451|9441|7
1639409080000|2021-12-13 15:24:40|9451.3|9441.3|9452.3|9442.3|9452.3|9442.3|9450.5|9440.5|14
1639409090000|2021-12-13 15:24:50|9452|9442|9451|9441|9452|9442|9451|9441|5
1639409100000|2021-12-13 15:25:00|9451.3|9441.3|9450.3|9440.3|9451.3|9441.3|9450|9440|6
1639409110000|2021-12-13 15:25:10|9450|9440|9450|9440|9451.3|9441.3|9449.8|9439.8|10
1639409120000|2021-12-13 15:25:20|9450.3|9440.3|9450.5|9440.5|9451.3|9441.3|9450.3|9440.3|4
1639409140000|2021-12-13 15:25:40|9450|9440|9450|9440|9450.5|9440.5|9449.5|9439.5|8
1639409150000|2021-12-13 15:25:50|9449.5|9439.5|9450|9440|9450.5|9440.5|9449.5|9439.5|5
1639409160000|2021-12-13 15:26:00|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1639409170000|2021-12-13 15:26:10|9449.3|9439.3|9447.5|9437.5|9449.3|9439.3|9447.5|9437.5|13
1639409180000|2021-12-13 15:26:20|9448.3|9438.3|9447.8|9437.8|9448.3|9438.3|9447.5|9437.5|7
1639409190000|2021-12-13 15:26:30|9448|9438|9444.5|9434.5|9448|9438|9444.3|9434.3|11
1639409200000|2021-12-13 15:26:40|9444|9434|9442.5|9432.5|9445.3|9435.3|9442|9432|19
1639409210000|2021-12-13 15:26:50|9441.8|9431.8|9441.8|9431.8|9442.8|9432.8|9441.8|9431.8|8
1639409220000|2021-12-13 15:27:00|9441.3|9431.3|9442.3|9432.3|9442.3|9432.3|9441|9431|10
1639409230000|2021-12-13 15:27:10|9441.3|9431.3|9441.5|9431.5|9441.5|9431.5|9440.8|9430.8|6
1639409240000|2021-12-13 15:27:20|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.3|9431.3|7
1639409250000|2021-12-13 15:27:30|9441.5|9431.5|9442.5|9432.5|9442.5|9432.5|9440.8|9430.8|8
1639409260000|2021-12-13 15:27:40|9441.5|9431.5|9441.5|9431.5|9441.8|9431.8|9440.8|9430.8|7
1639409270000|2021-12-13 15:27:50|9441.8|9431.8|9441.5|9431.5|9442.5|9432.5|9440.8|9430.8|10
1639409280000|2021-12-13 15:28:00|9441.8|9431.8|9440.5|9430.5|9441.8|9431.8|9440.5|9430.5|7
1639409290000|2021-12-13 15:28:10|9440.3|9430.3|9439.8|9429.8|9440.3|9430.3|9439.8|9429.8|3
1639409300000|2021-12-13 15:28:20|9440|9430|9440.3|9430.3|9440.8|9430.8|9439.3|9429.3|4
1639409310000|2021-12-13 15:28:30|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|1
1639409320000|2021-12-13 15:28:40|9439.5|9429.5|9439.3|9429.3|9439.5|9429.5|9439.3|9429.3|2
1639409330000|2021-12-13 15:28:50|9440.3|9430.3|9441|9431|9441|9431|9440|9430|4
1639409340000|2021-12-13 15:29:00|9441.3|9431.3|9441.3|9431.3|9442|9432|9441.3|9431.3|7
1639409350000|2021-12-13 15:29:10|9441.5|9431.5|9442.8|9432.8|9442.8|9432.8|9441.5|9431.5|5
1639409360000|2021-12-13 15:29:20|9443|9433|9445.8|9435.8|9445.8|9435.8|9443|9433|8
1639409370000|2021-12-13 15:29:30|9445.5|9435.5|9446.3|9436.3|9446.3|9436.3|9445.3|9435.3|10
1639409380000|2021-12-13 15:29:40|9445.5|9435.5|9446.3|9436.3|9446.3|9436.3|9445.5|9435.5|2
1639409390000|2021-12-13 15:29:50|9446.8|9436.8|9446.5|9436.5|9446.8|9436.8|9445.5|9435.5|6
1639409400000|2021-12-13 15:30:00|9446.3|9436.3|9446.8|9436.8|9448.3|9438.3|9446.3|9436.3|19
1639409410000|2021-12-13 15:30:10|9446.3|9436.3|9446|9436|9446.8|9436.8|9446|9436|6
1639409420000|2021-12-13 15:30:20|9446.3|9436.3|9446|9436|9446.8|9436.8|9446|9436|3
1639409430000|2021-12-13 15:30:30|9446.3|9436.3|9448.3|9438.3|9448.3|9438.3|9446.3|9436.3|10
1639409440000|2021-12-13 15:30:40|9447.8|9437.8|9452.5|9442.5|9452.5|9442.5|9447.5|9437.5|10
1639409450000|2021-12-13 15:30:50|9452.8|9442.8|9452.3|9442.3|9453.3|9443.3|9452.3|9442.3|12
1639409460000|2021-12-13 15:31:00|9451.8|9441.8|9451|9441|9452.3|9442.3|9450.8|9440.8|13
1639409470000|2021-12-13 15:31:10|9451.3|9441.3|9451|9441|9452.3|9442.3|9451|9441|12
1639409480000|2021-12-13 15:31:20|9451.3|9441.3|9451.5|9441.5|9452|9442|9451.3|9441.3|10
1639409490000|2021-12-13 15:31:30|9451.3|9441.3|9450.8|9440.8|9451.5|9441.5|9450.8|9440.8|7
1639409500000|2021-12-13 15:31:40|9450.5|9440.5|9451.8|9441.8|9451.8|9441.8|9450.5|9440.5|3
1639409510000|2021-12-13 15:31:50|9451.3|9441.3|9451.3|9441.3|9451.5|9441.5|9451.3|9441.3|5
1639409520000|2021-12-13 15:32:00|9451|9441|9452.3|9442.3|9453.5|9443.5|9451|9441|13
1639409530000|2021-12-13 15:32:10|9452|9442|9451.3|9441.3|9452|9442|9450.5|9440.5|6
1639409540000|2021-12-13 15:32:20|9451|9441|9450.5|9440.5|9451|9441|9450.5|9440.5|2
1639409550000|2021-12-13 15:32:30|9451|9441|9450.5|9440.5|9451.5|9441.5|9450.5|9440.5|5
1639409560000|2021-12-13 15:32:40|9451|9441|9452.5|9442.5|9452.5|9442.5|9451|9441|7
1639409570000|2021-12-13 15:32:50|9452.3|9442.3|9454.5|9444.5|9454.5|9444.5|9452.3|9442.3|10
1639409580000|2021-12-13 15:33:00|9454.8|9444.8|9455|9445|9456.3|9446.3|9454|9444|15
1639409590000|2021-12-13 15:33:10|9455.3|9445.3|9453.8|9443.8|9455.5|9445.5|9453.8|9443.8|20
1639409600000|2021-12-13 15:33:20|9454|9444|9452.5|9442.5|9454.3|9444.3|9452.5|9442.5|15
1639409610000|2021-12-13 15:33:30|9452.8|9442.8|9455.5|9445.5|9455.8|9445.8|9452.8|9442.8|13
1639409620000|2021-12-13 15:33:40|9455.8|9445.8|9454.8|9444.8|9456.5|9446.5|9454.8|9444.8|16
1639409630000|2021-12-13 15:33:50|9454.3|9444.3|9455.3|9445.3|9455.8|9445.8|9454.3|9444.3|10
1639409640000|2021-12-13 15:34:00|9455.5|9445.5|9457.5|9447.5|9458.8|9448.8|9454.5|9444.5|15
1639409650000|2021-12-13 15:34:10|9457.3|9447.3|9460.8|9450.8|9462.8|9452.8|9457.3|9447.3|13
1639409660000|2021-12-13 15:34:20|9461.3|9451.3|9461|9451|9461.8|9451.8|9460.8|9450.8|12
1639409670000|2021-12-13 15:34:30|9461.8|9451.8|9461.8|9451.8|9462.5|9452.5|9461.5|9451.5|15
1639409680000|2021-12-13 15:34:40|9462|9452|9463.9|9453.9|9463.9|9453.9|9462|9452|8
1639409690000|2021-12-13 15:34:50|9464|9454|9464.3|9454.3|9464.8|9454.8|9464|9454|10
1639409700000|2021-12-13 15:35:00|9464.5|9454.5|9466.3|9456.3|9466.5|9456.5|9464.3|9454.3|12
1639409710000|2021-12-13 15:35:10|9466|9456|9466|9456|9466|9456|9465.8|9455.8|7
1639409720000|2021-12-13 15:35:20|9465.8|9455.8|9466.3|9456.3|9467|9457|9465.3|9455.3|13
1639409730000|2021-12-13 15:35:30|9466|9456|9466.3|9456.3|9466.3|9456.3|9465|9455|10
1639409740000|2021-12-13 15:35:40|9466|9456|9465.8|9455.8|9466|9456|9465.5|9455.5|6
1639409750000|2021-12-13 15:35:50|9465.5|9455.5|9465.5|9455.5|9465.8|9455.8|9465.5|9455.5|5
1639409760000|2021-12-13 15:36:00|9465.3|9455.3|9466|9456|9466|9456|9465.3|9455.3|4
1639409770000|2021-12-13 15:36:10|9466.3|9456.3|9466|9456|9466.5|9456.5|9466|9456|8
1639409780000|2021-12-13 15:36:20|9466.3|9456.3|9466.8|9456.8|9467.3|9457.3|9466.3|9456.3|7
1639409790000|2021-12-13 15:36:30|9466.5|9456.5|9467.3|9457.3|9467.3|9457.3|9466.5|9456.5|2
1639409800000|2021-12-13 15:36:40|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1639409810000|2021-12-13 15:36:50|9467.8|9457.8|9467.8|9457.8|9468.5|9458.5|9467.8|9457.8|6
1639409820000|2021-12-13 15:37:00|9467.5|9457.5|9465.5|9455.5|9467.5|9457.5|9465.5|9455.5|6
1639409830000|2021-12-13 15:37:10|9465.8|9455.8|9466.5|9456.5|9466.5|9456.5|9465.8|9455.8|8
1639409840000|2021-12-13 15:37:20|9466|9456|9466.3|9456.3|9466.3|9456.3|9465.8|9455.8|4
1639409850000|2021-12-13 15:37:30|9466.5|9456.5|9465.8|9455.8|9467.3|9457.3|9465.8|9455.8|9
1639409880000|2021-12-13 15:38:00|9465.5|9455.5|9465.5|9455.5|9465.8|9455.8|9465.5|9455.5|5
1639409890000|2021-12-13 15:38:10|9465.3|9455.3|9467.8|9457.8|9467.8|9457.8|9465|9455|13
1639409900000|2021-12-13 15:38:20|9468.5|9458.5|9468.3|9458.3|9468.5|9458.5|9468.3|9458.3|2
1639409910000|2021-12-13 15:38:30|9467.5|9457.5|9468.5|9458.5|9468.5|9458.5|9467.5|9457.5|6
1639409950000|2021-12-13 15:39:10|9468.3|9458.3|9469.3|9459.3|9470|9460|9468|9458|7
1639409960000|2021-12-13 15:39:20|9469|9459|9468.3|9458.3|9469|9459|9468.3|9458.3|3
1639409980000|2021-12-13 15:39:40|9468|9458|9468.8|9458.8|9468.8|9458.8|9467.5|9457.5|5
1639409990000|2021-12-13 15:39:50|9469.3|9459.3|9468.8|9458.8|9469.5|9459.5|9468.8|9458.8|7
1639410000000|2021-12-13 15:40:00|9469|9459|9468.8|9458.8|9469|9459|9468.5|9458.5|4
1639410010000|2021-12-13 15:40:10|9468|9458|9468.8|9458.8|9469|9459|9468|9458|6
1639410020000|2021-12-13 15:40:20|9469|9459|9468.8|9458.8|9469.5|9459.5|9468.8|9458.8|7
1639410030000|2021-12-13 15:40:30|9469|9459|9468.5|9458.5|9469|9459|9468.5|9458.5|3
1639410040000|2021-12-13 15:40:40|9468.8|9458.8|9468.5|9458.5|9468.8|9458.8|9468.5|9458.5|2
1639410050000|2021-12-13 15:40:50|9468.3|9458.3|9467.5|9457.5|9468.3|9458.3|9467.3|9457.3|3
1639410060000|2021-12-13 15:41:00|9467.8|9457.8|9467.8|9457.8|9468.3|9458.3|9467.5|9457.5|5
1639410070000|2021-12-13 15:41:10|9467.5|9457.5|9466|9456|9467.5|9457.5|9465.5|9455.5|7
1639410080000|2021-12-13 15:41:20|9467.6|9457.6|9469.8|9459.8|9469.8|9459.8|9467.6|9457.6|9
1639410090000|2021-12-13 15:41:30|9470|9460|9468.5|9458.5|9470|9460|9468.5|9458.5|10
1639410100000|2021-12-13 15:41:40|9468.8|9458.8|9469.3|9459.3|9469.8|9459.8|9468.8|9458.8|6
1639410110000|2021-12-13 15:41:50|9469|9459|9469|9459|9469.3|9459.3|9469|9459|9
1639410130000|2021-12-13 15:42:10|9469.3|9459.3|9469|9459|9469.5|9459.5|9469|9459|4
1639410140000|2021-12-13 15:42:20|9469.3|9459.3|9468.5|9458.5|9469.3|9459.3|9468.5|9458.5|4
1639410150000|2021-12-13 15:42:30|9468.8|9458.8|9469|9459|9469.5|9459.5|9468.8|9458.8|11
1639410160000|2021-12-13 15:42:40|9469.3|9459.3|9469.3|9459.3|9470|9460|9469.3|9459.3|11
1639410170000|2021-12-13 15:42:50|9469.5|9459.5|9468.8|9458.8|9469.5|9459.5|9468.8|9458.8|8
1639410180000|2021-12-13 15:43:00|9468.5|9458.5|9468.5|9458.5|9468.8|9458.8|9468.5|9458.5|5
1639410190000|2021-12-13 15:43:10|9468.8|9458.8|9468.5|9458.5|9468.8|9458.8|9468.5|9458.5|4
1639410200000|2021-12-13 15:43:20|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.5|9458.5|3
1639410210000|2021-12-13 15:43:30|9468.3|9458.3|9468.8|9458.8|9468.8|9458.8|9468.3|9458.3|2
1639410220000|2021-12-13 15:43:40|9468.5|9458.5|9468.5|9458.5|9468.8|9458.8|9468.5|9458.5|3
1639410240000|2021-12-13 15:44:00|9468.3|9458.3|9468.5|9458.5|9468.5|9458.5|9468.3|9458.3|4
1639410250000|2021-12-13 15:44:10|9468.3|9458.3|9468.5|9458.5|9468.8|9458.8|9468.3|9458.3|5
1639410270000|2021-12-13 15:44:30|9468.3|9458.3|9461.5|9451.5|9468.5|9458.5|9461|9451|11
1639410280000|2021-12-13 15:44:40|9462.8|9452.8|9462|9452|9462.8|9452.8|9462|9452|2
1639410290000|2021-12-13 15:44:50|9462.3|9452.3|9462|9452|9462.5|9452.5|9462|9452|4
1639410300000|2021-12-13 15:45:00|9461.8|9451.8|9461.3|9451.3|9462|9452|9461.3|9451.3|6
1639410310000|2021-12-13 15:45:10|9461.5|9451.5|9461.5|9451.5|9461.8|9451.8|9461.5|9451.5|3
1639410320000|2021-12-13 15:45:20|9461.8|9451.8|9461.5|9451.5|9461.8|9451.8|9461.5|9451.5|2
1639410330000|2021-12-13 15:45:30|9461.3|9451.3|9461.3|9451.3|9461.5|9451.5|9461.3|9451.3|5
1639410340000|2021-12-13 15:45:40|9461|9451|9460.5|9450.5|9461.5|9451.5|9460.5|9450.5|13
1639410350000|2021-12-13 15:45:50|9460.3|9450.3|9460.5|9450.5|9461.5|9451.5|9460.3|9450.3|7
1639410360000|2021-12-13 15:46:00|9460.8|9450.8|9461|9451|9461.8|9451.8|9460.8|9450.8|12
1639410370000|2021-12-13 15:46:10|9461.3|9451.3|9461|9451|9461.3|9451.3|9460.8|9450.8|8
1639410380000|2021-12-13 15:46:20|9461.3|9451.3|9461.5|9451.5|9461.8|9451.8|9461.3|9451.3|6
1639410390000|2021-12-13 15:46:30|9461.8|9451.8|9461.5|9451.5|9461.8|9451.8|9461.5|9451.5|10
1639410400000|2021-12-13 15:46:40|9461.8|9451.8|9461.5|9451.5|9461.8|9451.8|9461.5|9451.5|2
1639410410000|2021-12-13 15:46:50|9461.8|9451.8|9461.5|9451.5|9462|9452|9461.5|9451.5|8
1639410420000|2021-12-13 15:47:00|9461.8|9451.8|9461.3|9451.3|9461.8|9451.8|9461|9451|7
1639410430000|2021-12-13 15:47:10|9461|9451|9460.8|9450.8|9461|9451|9460|9450|8
1639410440000|2021-12-13 15:47:20|9460.5|9450.5|9460.8|9450.8|9461|9451|9460.5|9450.5|6
1639410450000|2021-12-13 15:47:30|9461|9451|9460.8|9450.8|9461|9451|9460.5|9450.5|6
1639410460000|2021-12-13 15:47:40|9461|9451|9459.5|9449.5|9461|9451|9459.5|9449.5|5
1639410470000|2021-12-13 15:47:50|9459.3|9449.3|9456.8|9446.8|9459.3|9449.3|9456.5|9446.5|15
1639410480000|2021-12-13 15:48:00|9457|9447|9456.8|9446.8|9457.3|9447.3|9456.8|9446.8|4
1639410490000|2021-12-13 15:48:10|9456.5|9446.5|9456|9446|9456.5|9446.5|9455|9445|10
1639410500000|2021-12-13 15:48:20|9456.3|9446.3|9458|9448|9458|9448|9456.3|9446.3|12
1639410510000|2021-12-13 15:48:30|9457.5|9447.5|9457|9447|9458|9448|9457|9447|10
1639410520000|2021-12-13 15:48:40|9457.8|9447.8|9458.3|9448.3|9458.5|9448.5|9457.5|9447.5|10
1639410530000|2021-12-13 15:48:50|9458|9448|9458.5|9448.5|9458.5|9448.5|9458|9448|9
1639410540000|2021-12-13 15:49:00|9458.3|9448.3|9458.5|9448.5|9458.5|9448.5|9457.8|9447.8|4
1639410550000|2021-12-13 15:49:10|9458.3|9448.3|9458.5|9448.5|9458.8|9448.8|9458|9448|10
1639410560000|2021-12-13 15:49:20|9458.3|9448.3|9458.3|9448.3|9458.8|9448.8|9458|9448|9
1639410570000|2021-12-13 15:49:30|9458|9448|9458.3|9448.3|9458.5|9448.5|9458|9448|10
1639410580000|2021-12-13 15:49:40|9458.5|9448.5|9458.3|9448.3|9458.5|9448.5|9458.3|9448.3|6
1639410590000|2021-12-13 15:49:50|9457.8|9447.8|9458.5|9448.5|9459.3|9449.3|9457.8|9447.8|8
1639410600000|2021-12-13 15:50:00|9459|9449|9458.5|9448.5|9460.5|9450.5|9458.5|9448.5|18
1639410610000|2021-12-13 15:50:10|9458|9448|9457.8|9447.8|9458.5|9448.5|9457.8|9447.8|9
1639410620000|2021-12-13 15:50:20|9458|9448|9457.8|9447.8|9458|9448|9457.8|9447.8|6
1639410630000|2021-12-13 15:50:30|9458|9448|9459.3|9449.3|9459.5|9449.5|9458|9448|6
1639410640000|2021-12-13 15:50:40|9459|9449|9459|9449|9459.3|9449.3|9459|9449|3
1639410650000|2021-12-13 15:50:50|9458.8|9448.8|9460.3|9450.3|9460.3|9450.3|9458.8|9448.8|12
1639410660000|2021-12-13 15:51:00|9460|9450|9459.8|9449.8|9460.5|9450.5|9459.8|9449.8|15
1639410670000|2021-12-13 15:51:10|9460|9450|9459.5|9449.5|9460|9450|9459.5|9449.5|7
1639410680000|2021-12-13 15:51:20|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|9459|9449|3
1639410690000|2021-12-13 15:51:30|9459|9449|9457|9447|9459.3|9449.3|9457|9447|13
1639410700000|2021-12-13 15:51:40|9456.5|9446.5|9455.8|9445.8|9456.5|9446.5|9455.5|9445.5|4
1639410710000|2021-12-13 15:51:50|9455.5|9445.5|9453.8|9443.8|9455.5|9445.5|9453.5|9443.5|17
1639410720000|2021-12-13 15:52:00|9453.5|9443.5|9453|9443|9453.8|9443.8|9453|9443|9
1639410730000|2021-12-13 15:52:10|9453.3|9443.3|9453|9443|9453.3|9443.3|9453|9443|2
1639410740000|2021-12-13 15:52:20|9453.3|9443.3|9453|9443|9453.3|9443.3|9452.8|9442.8|4
1639410760000|2021-12-13 15:52:40|9453.3|9443.3|9453|9443|9453.3|9443.3|9453|9443|4
1639410770000|2021-12-13 15:52:50|9453.3|9443.3|9453|9443|9453.3|9443.3|9453|9443|2
1639410780000|2021-12-13 15:53:00|9453.3|9443.3|9453|9443|9453.5|9443.5|9453|9443|4
1639410790000|2021-12-13 15:53:10|9453.3|9443.3|9453.8|9443.8|9454.3|9444.3|9453|9443|12
1639410800000|2021-12-13 15:53:20|9454|9444|9454.3|9444.3|9454.5|9444.5|9453.8|9443.8|10
1639410810000|2021-12-13 15:53:30|9453.8|9443.8|9454.8|9444.8|9454.8|9444.8|9453.8|9443.8|4
1639410820000|2021-12-13 15:53:40|9454.5|9444.5|9453.8|9443.8|9454.5|9444.5|9453|9443|9
1639410830000|2021-12-13 15:53:50|9454|9444|9454.8|9444.8|9454.8|9444.8|9453.5|9443.5|10
1639410840000|2021-12-13 15:54:00|9454.5|9444.5|9454.3|9444.3|9454.8|9444.8|9454.3|9444.3|5
1639410850000|2021-12-13 15:54:10|9453.5|9443.5|9453.5|9443.5|9454.5|9444.5|9453|9443|15
1639410860000|2021-12-13 15:54:20|9453.3|9443.3|9452.8|9442.8|9453.5|9443.5|9452.8|9442.8|5
1639410870000|2021-12-13 15:54:30|9453.5|9443.5|9454.5|9444.5|9454.5|9444.5|9453|9443|10
1639410880000|2021-12-13 15:54:40|9454.3|9444.3|9454.8|9444.8|9454.8|9444.8|9454.3|9444.3|3
1639410890000|2021-12-13 15:54:50|9455|9445|9454.3|9444.3|9455|9445|9454|9444|8
1639410900000|2021-12-13 15:55:00|9454.5|9444.5|9453.5|9443.5|9454.5|9444.5|9453.3|9443.3|16
1639410910000|2021-12-13 15:55:10|9453.3|9443.3|9453|9443|9453.3|9443.3|9452.3|9442.3|7
1639410920000|2021-12-13 15:55:20|9453.3|9443.3|9452.3|9442.3|9453.3|9443.3|9452.3|9442.3|10
1639410930000|2021-12-13 15:55:30|9452.8|9442.8|9453.8|9443.8|9454|9444|9452.8|9442.8|11
1639410940000|2021-12-13 15:55:40|9453.5|9443.5|9453.5|9443.5|9453.8|9443.8|9453.3|9443.3|7
1639410950000|2021-12-13 15:55:50|9453.3|9443.3|9453.3|9443.3|9453.5|9443.5|9453.3|9443.3|7
1639410960000|2021-12-13 15:56:00|9453.5|9443.5|9452.3|9442.3|9453.5|9443.5|9452.3|9442.3|12
1639410970000|2021-12-13 15:56:10|9451.8|9441.8|9453.3|9443.3|9453.3|9443.3|9451.8|9441.8|4
1639410980000|2021-12-13 15:56:20|9453|9443|9452.8|9442.8|9453|9443|9452.5|9442.5|4
1639410990000|2021-12-13 15:56:30|9453|9443|9453|9443|9453|9443|9453|9443|1
1639411010000|2021-12-13 15:56:50|9453.8|9443.8|9454.5|9444.5|9455|9445|9453.8|9443.8|15
1639411020000|2021-12-13 15:57:00|9454.3|9444.3|9453.5|9443.5|9454.3|9444.3|9453.5|9443.5|3
1639411030000|2021-12-13 15:57:10|9453.8|9443.8|9454.8|9444.8|9455.3|9445.3|9453.8|9443.8|7
1639411040000|2021-12-13 15:57:20|9454.5|9444.5|9454.8|9444.8|9454.8|9444.8|9454.5|9444.5|2
1639411050000|2021-12-13 15:57:30|9454.3|9444.3|9452.8|9442.8|9454.3|9444.3|9452.5|9442.5|13
1639411060000|2021-12-13 15:57:40|9452.5|9442.5|9451.5|9441.5|9453|9443|9451.3|9441.3|8
1639411070000|2021-12-13 15:57:50|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9451|9441|5
1639411080000|2021-12-13 15:58:00|9451|9441|9449.8|9439.8|9451.5|9441.5|9449.8|9439.8|15
1639411090000|2021-12-13 15:58:10|9450|9440|9450.8|9440.8|9451|9441|9449.8|9439.8|7
1639411100000|2021-12-13 15:58:20|9450.5|9440.5|9454|9444|9454.5|9444.5|9450.5|9440.5|14
1639411110000|2021-12-13 15:58:30|9453.8|9443.8|9452|9442|9453.8|9443.8|9452|9442|7
1639411120000|2021-12-13 15:58:40|9452.3|9442.3|9451.3|9441.3|9452.3|9442.3|9451.3|9441.3|6
1639411130000|2021-12-13 15:58:50|9452|9442|9452.8|9442.8|9453.3|9443.3|9452|9442|6
1639411140000|2021-12-13 15:59:00|9452.3|9442.3|9449.8|9439.8|9452.3|9442.3|9449.8|9439.8|8
1639411150000|2021-12-13 15:59:10|9450|9440|9450.3|9440.3|9450.5|9440.5|9449.8|9439.8|7
1639411160000|2021-12-13 15:59:20|9450|9440|9450.3|9440.3|9450.8|9440.8|9450|9440|12
1639411170000|2021-12-13 15:59:30|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|1
1639411180000|2021-12-13 15:59:40|9451|9441|9451.5|9441.5|9451.5|9441.5|9450.8|9440.8|7
1639411190000|2021-12-13 15:59:50|9451.3|9441.3|9451.8|9441.8|9451.8|9441.8|9450.8|9440.8|6
1639411200000|2021-12-13 16:00:00|9451.5|9441.5|9448.3|9438.3|9451.5|9441.5|9448.3|9438.3|20
1639411210000|2021-12-13 16:00:10|9448|9438|9448.8|9438.8|9448.8|9438.8|9448|9438|4
1639411220000|2021-12-13 16:00:20|9449|9439|9449.8|9439.8|9449.8|9439.8|9449|9439|3
1639411230000|2021-12-13 16:00:30|9449.5|9439.5|9449.5|9439.5|9449.8|9439.8|9449.5|9439.5|5
1639411240000|2021-12-13 16:00:40|9449.8|9439.8|9452.3|9442.3|9452.3|9442.3|9449.8|9439.8|14
1639411250000|2021-12-13 16:00:50|9452|9442|9453|9443|9454|9444|9451.8|9441.8|9
1639411260000|2021-12-13 16:01:00|9452.8|9442.8|9453|9443|9453.8|9443.8|9452.8|9442.8|11
1639411270000|2021-12-13 16:01:10|9453.5|9443.5|9453|9443|9454.5|9444.5|9452.8|9442.8|13
1639411280000|2021-12-13 16:01:20|9452.8|9442.8|9450.8|9440.8|9453.3|9443.3|9450.8|9440.8|12
1639411290000|2021-12-13 16:01:30|9450.5|9440.5|9452.5|9442.5|9452.5|9442.5|9450|9440|9
1639411300000|2021-12-13 16:01:40|9452.8|9442.8|9453|9443|9453|9443|9452.5|9442.5|6
1639411310000|2021-12-13 16:01:50|9453.3|9443.3|9454.5|9444.5|9454.5|9444.5|9453.3|9443.3|5
1639411320000|2021-12-13 16:02:00|9454.3|9444.3|9454|9444|9455.5|9445.5|9454|9444|14
1639411330000|2021-12-13 16:02:10|9454.3|9444.3|9455|9445|9455|9445|9453.8|9443.8|8
1639411340000|2021-12-13 16:02:20|9455.3|9445.3|9454.3|9444.3|9455.5|9445.5|9454.3|9444.3|7
1639411350000|2021-12-13 16:02:30|9454.5|9444.5|9453.8|9443.8|9454.5|9444.5|9453.3|9443.3|12
1639411360000|2021-12-13 16:02:40|9454.3|9444.3|9454.8|9444.8|9455|9445|9454.3|9444.3|14
1639411370000|2021-12-13 16:02:50|9455|9445|9455|9445|9455.5|9445.5|9454.3|9444.3|17
1639411380000|2021-12-13 16:03:00|9455.3|9445.3|9454.5|9444.5|9455.5|9445.5|9454|9444|19
1639411390000|2021-12-13 16:03:10|9454.3|9444.3|9454.3|9444.3|9455|9445|9453.8|9443.8|14
1639411400000|2021-12-13 16:03:20|9454|9444|9454.3|9444.3|9454.3|9444.3|9453.8|9443.8|4
1639411410000|2021-12-13 16:03:30|9454|9444|9453.8|9443.8|9454|9444|9453.8|9443.8|6
1639411420000|2021-12-13 16:03:40|9453.3|9443.3|9453|9443|9453.3|9443.3|9452.5|9442.5|8
1639411430000|2021-12-13 16:03:50|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9451.3|9441.3|10
1639411440000|2021-12-13 16:04:00|9452.5|9442.5|9452|9442|9452.5|9442.5|9451.8|9441.8|9
1639411450000|2021-12-13 16:04:10|9452.3|9442.3|9453|9443|9455|9445|9452|9442|17
1639411460000|2021-12-13 16:04:20|9452.3|9442.3|9452|9442|9453|9443|9451.8|9441.8|13
1639411470000|2021-12-13 16:04:30|9452.3|9442.3|9452|9442|9452.3|9442.3|9451.3|9441.3|13
1639411480000|2021-12-13 16:04:40|9452.3|9442.3|9453.8|9443.8|9454|9444|9452.3|9442.3|7
1639411490000|2021-12-13 16:04:50|9453.5|9443.5|9454|9444|9454.3|9444.3|9453.5|9443.5|9
1639411500000|2021-12-13 16:05:00|9454.3|9444.3|9454.8|9444.8|9455.3|9445.3|9453.3|9443.3|19
1639411510000|2021-12-13 16:05:10|9454.5|9444.5|9454|9444|9454.8|9444.8|9453.8|9443.8|14
1639411520000|2021-12-13 16:05:20|9453.8|9443.8|9453.8|9443.8|9454.3|9444.3|9453.3|9443.3|12
1639411530000|2021-12-13 16:05:30|9454|9444|9454.5|9444.5|9454.5|9444.5|9453.8|9443.8|12
1639411540000|2021-12-13 16:05:40|9454.8|9444.8|9453.3|9443.3|9455.5|9445.5|9453.3|9443.3|12
1639411550000|2021-12-13 16:05:50|9453.5|9443.5|9453.3|9443.3|9454|9444|9453|9443|12
1639411560000|2021-12-13 16:06:00|9453|9443|9454.5|9444.5|9455.8|9445.8|9453|9443|16
1639411570000|2021-12-13 16:06:10|9454.8|9444.8|9454.8|9444.8|9455|9445|9454|9444|12
1639411580000|2021-12-13 16:06:20|9454.5|9444.5|9454.8|9444.8|9454.8|9444.8|9454.5|9444.5|4
1639411590000|2021-12-13 16:06:30|9454.5|9444.5|9454|9444|9454.8|9444.8|9454|9444|3
1639411600000|2021-12-13 16:06:40|9454.5|9444.5|9453.3|9443.3|9455.3|9445.3|9453.3|9443.3|10
1639411610000|2021-12-13 16:06:50|9453.5|9443.5|9455.3|9445.3|9455.5|9445.5|9453.5|9443.5|13
1639411620000|2021-12-13 16:07:00|9455|9445|9454.3|9444.3|9455|9445|9453.8|9443.8|14
1639411630000|2021-12-13 16:07:10|9454|9444|9454.3|9444.3|9454.5|9444.5|9453.5|9443.5|9
1639411640000|2021-12-13 16:07:20|9454.5|9444.5|9456|9446|9456.3|9446.3|9454.5|9444.5|9
1639411650000|2021-12-13 16:07:30|9455.8|9445.8|9456.3|9446.3|9456.5|9446.5|9455.8|9445.8|9
1639411660000|2021-12-13 16:07:40|9456|9446|9456.5|9446.5|9456.5|9446.5|9455.8|9445.8|7
1639411670000|2021-12-13 16:07:50|9456.3|9446.3|9455.3|9445.3|9456.3|9446.3|9455.3|9445.3|8
1639411680000|2021-12-13 16:08:00|9454.8|9444.8|9454.5|9444.5|9454.8|9444.8|9453.8|9443.8|6
1639411690000|2021-12-13 16:08:10|9455|9445|9454.5|9444.5|9455|9445|9454.5|9444.5|2
1639411700000|2021-12-13 16:08:20|9454.3|9444.3|9452.8|9442.8|9454.5|9444.5|9452.5|9442.5|10
1639411710000|2021-12-13 16:08:30|9451.3|9441.3|9450|9440|9451.3|9441.3|9449.8|9439.8|11
1639411720000|2021-12-13 16:08:40|9449.8|9439.8|9449.8|9439.8|9450|9440|9449.8|9439.8|3
1639411730000|2021-12-13 16:08:50|9449.5|9439.5|9450.5|9440.5|9450.8|9440.8|9449.5|9439.5|5
1639411740000|2021-12-13 16:09:00|9450.8|9440.8|9452.5|9442.5|9452.5|9442.5|9450.8|9440.8|9
1639411750000|2021-12-13 16:09:10|9452.3|9442.3|9450.3|9440.3|9452.3|9442.3|9450|9440|8
1639411760000|2021-12-13 16:09:20|9450.5|9440.5|9449.5|9439.5|9450.5|9440.5|9449.5|9439.5|6
1639411770000|2021-12-13 16:09:30|9449.3|9439.3|9448.5|9438.5|9449.5|9439.5|9448.3|9438.3|15
1639411780000|2021-12-13 16:09:40|9448.3|9438.3|9447.8|9437.8|9448.3|9438.3|9447.3|9437.3|6
1639411790000|2021-12-13 16:09:50|9447.5|9437.5|9446|9436|9448|9438|9446|9436|11
1639411800000|2021-12-13 16:10:00|9446.3|9436.3|9443|9433|9446.3|9436.3|9442.5|9432.5|12
1639411810000|2021-12-13 16:10:10|9443.3|9433.3|9442.5|9432.5|9443.3|9433.3|9441.8|9431.8|12
1639411820000|2021-12-13 16:10:20|9442.3|9432.3|9444.3|9434.3|9444.3|9434.3|9442.3|9432.3|10
1639411830000|2021-12-13 16:10:30|9444|9434|9444.3|9434.3|9444.5|9434.5|9443.5|9433.5|14
1639411840000|2021-12-13 16:10:40|9444.5|9434.5|9444.5|9434.5|9444.8|9434.8|9444.5|9434.5|5
1639411850000|2021-12-13 16:10:50|9444.3|9434.3|9444.3|9434.3|9444.8|9434.8|9444|9434|9
1639411860000|2021-12-13 16:11:00|9444|9434|9443.3|9433.3|9445.3|9435.3|9443.3|9433.3|6
1639411880000|2021-12-13 16:11:20|9444.3|9434.3|9447|9437|9447.3|9437.3|9444.3|9434.3|6
1639411890000|2021-12-13 16:11:30|9446.8|9436.8|9446.5|9436.5|9447|9437|9446.5|9436.5|6
1639411900000|2021-12-13 16:11:40|9446.3|9436.3|9445.8|9435.8|9446.5|9436.5|9445.5|9435.5|19
1639411910000|2021-12-13 16:11:50|9446|9436|9445.8|9435.8|9446|9436|9445.8|9435.8|2
1639411920000|2021-12-13 16:12:00|9446|9436|9446.8|9436.8|9446.8|9436.8|9445.5|9435.5|13
1639411930000|2021-12-13 16:12:10|9446.3|9436.3|9446.8|9436.8|9446.8|9436.8|9446|9436|13
1639411940000|2021-12-13 16:12:20|9446.3|9436.3|9446.8|9436.8|9447.5|9437.5|9446.3|9436.3|16
1639411950000|2021-12-13 16:12:30|9446.5|9436.5|9446.5|9436.5|9446.8|9436.8|9446.3|9436.3|7
1639411960000|2021-12-13 16:12:40|9446.8|9436.8|9447|9437|9447.8|9437.8|9446.5|9436.5|13
1639411970000|2021-12-13 16:12:50|9446|9436|9446|9436|9446|9436|9446|9436|1
1639411980000|2021-12-13 16:13:00|9445.8|9435.8|9445.5|9435.5|9445.8|9435.8|9445.3|9435.3|7
1639411990000|2021-12-13 16:13:10|9445.3|9435.3|9445.5|9435.5|9445.5|9435.5|9445.3|9435.3|2
1639412000000|2021-12-13 16:13:20|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|9445.5|9435.5|3
1639412010000|2021-12-13 16:13:30|9445.5|9435.5|9445.3|9435.3|9445.8|9435.8|9445.3|9435.3|6
1639412020000|2021-12-13 16:13:40|9445.5|9435.5|9446.5|9436.5|9446.5|9436.5|9445.5|9435.5|3
1639412030000|2021-12-13 16:13:50|9446.8|9436.8|9446.3|9436.3|9447|9437|9446.3|9436.3|10
1639412040000|2021-12-13 16:14:00|9446.5|9436.5|9447.3|9437.3|9447.8|9437.8|9446.3|9436.3|11
1639412050000|2021-12-13 16:14:10|9447|9437|9447.3|9437.3|9447.3|9437.3|9447|9437|4
1639412060000|2021-12-13 16:14:20|9447.5|9437.5|9447.5|9437.5|9448.3|9438.3|9447.5|9437.5|7
1639412070000|2021-12-13 16:14:30|9447.3|9437.3|9447.3|9437.3|9448.3|9438.3|9447.3|9437.3|8
1639412090000|2021-12-13 16:14:50|9447.5|9437.5|9446.8|9436.8|9447.5|9437.5|9446.5|9436.5|4
1639412100000|2021-12-13 16:15:00|9447|9437|9445.3|9435.3|9447|9437|9445.3|9435.3|9
1639412110000|2021-12-13 16:15:10|9446|9436|9446.3|9436.3|9447.8|9437.8|9446|9436|8
1639412120000|2021-12-13 16:15:20|9446.5|9436.5|9447.3|9437.3|9447.5|9437.5|9446.3|9436.3|8
1639412130000|2021-12-13 16:15:30|9447.5|9437.5|9446|9436|9449|9439|9445.8|9435.8|14
1639412140000|2021-12-13 16:15:40|9445.8|9435.8|9446|9436|9446|9436|9445.5|9435.5|8
1639412150000|2021-12-13 16:15:50|9445.8|9435.8|9446|9436|9446|9436|9445.8|9435.8|2
1639412160000|2021-12-13 16:16:00|9446.3|9436.3|9447|9437|9448.3|9438.3|9446.3|9436.3|15
1639412170000|2021-12-13 16:16:10|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|9446.8|9436.8|5
1639412180000|2021-12-13 16:16:20|9447.5|9437.5|9447.8|9437.8|9447.8|9437.8|9447.5|9437.5|2
1639412190000|2021-12-13 16:16:30|9448|9438|9448|9438|9448.3|9438.3|9448|9438|3
1639412200000|2021-12-13 16:16:40|9448.3|9438.3|9449.3|9439.3|9450|9440|9448|9438|10
1639412210000|2021-12-13 16:16:50|9449.5|9439.5|9449.3|9439.3|9451.8|9441.8|9449.3|9439.3|16
1639412220000|2021-12-13 16:17:00|9449|9439|9449.8|9439.8|9450.8|9440.8|9449|9439|11
1639412230000|2021-12-13 16:17:10|9449.5|9439.5|9449.8|9439.8|9450|9440|9449.5|9439.5|13
1639412240000|2021-12-13 16:17:20|9449.5|9439.5|9449.8|9439.8|9450.3|9440.3|9449.3|9439.3|9
1639412250000|2021-12-13 16:17:30|9450|9440|9449|9439|9450.3|9440.3|9449|9439|9
1639412260000|2021-12-13 16:17:40|9448.8|9438.8|9449|9439|9449|9439|9448.8|9438.8|2
1639412270000|2021-12-13 16:17:50|9448.8|9438.8|9449.5|9439.5|9449.5|9439.5|9448.8|9438.8|4
1639412280000|2021-12-13 16:18:00|9449.3|9439.3|9449|9439|9449.5|9439.5|9448.8|9438.8|8
1639412290000|2021-12-13 16:18:10|9448.8|9438.8|9447.5|9437.5|9449.3|9439.3|9447.5|9437.5|12
1639412300000|2021-12-13 16:18:20|9447.8|9437.8|9445.5|9435.5|9447.8|9437.8|9445.5|9435.5|10
1639412310000|2021-12-13 16:18:30|9445.3|9435.3|9446|9436|9446.3|9436.3|9445.3|9435.3|3
1639412320000|2021-12-13 16:18:40|9446.3|9436.3|9447.8|9437.8|9448.3|9438.3|9446.3|9436.3|10
1639412330000|2021-12-13 16:18:50|9448|9438|9446.5|9436.5|9448.3|9438.3|9446.5|9436.5|5
1639412340000|2021-12-13 16:19:00|9446.8|9436.8|9447.8|9437.8|9448|9438|9446.8|9436.8|7
1639412350000|2021-12-13 16:19:10|9447.5|9437.5|9447|9437|9447.5|9437.5|9447|9437|2
1639412360000|2021-12-13 16:19:20|9446.8|9436.8|9447|9437|9448.3|9438.3|9446.8|9436.8|8
1639412370000|2021-12-13 16:19:30|9447.8|9437.8|9447|9437|9448|9438|9447|9437|5
1639412380000|2021-12-13 16:19:40|9447.3|9437.3|9447.3|9437.3|9447.8|9437.8|9446.8|9436.8|11
1639412390000|2021-12-13 16:19:50|9447.5|9437.5|9447|9437|9448.3|9438.3|9447|9437|8
1639412400000|2021-12-13 16:20:00|9447.3|9437.3|9446.3|9436.3|9448.3|9438.3|9446.3|9436.3|12
1639412410000|2021-12-13 16:20:10|9446|9436|9442.5|9432.5|9446|9436|9442.3|9432.3|10
1639412420000|2021-12-13 16:20:20|9442.3|9432.3|9443.3|9433.3|9443.5|9433.5|9442.3|9432.3|16
1639412430000|2021-12-13 16:20:30|9443|9433|9443.3|9433.3|9443.5|9433.5|9442.3|9432.3|7
1639412440000|2021-12-13 16:20:40|9443|9433|9442.5|9432.5|9443|9433|9442.5|9432.5|5
1639412450000|2021-12-13 16:20:50|9442.8|9432.8|9443.3|9433.3|9443.5|9433.5|9442.8|9432.8|9
1639412460000|2021-12-13 16:21:00|9443|9433|9445|9435|9445|9435|9443|9433|9
1639412470000|2021-12-13 16:21:10|9444.8|9434.8|9444.8|9434.8|9445.3|9435.3|9444.5|9434.5|6
1639412480000|2021-12-13 16:21:20|9445|9435|9445|9435|9445.5|9435.5|9445|9435|5
1639412490000|2021-12-13 16:21:30|9444.8|9434.8|9444.8|9434.8|9445.3|9435.3|9444.8|9434.8|5
1639412500000|2021-12-13 16:21:40|9445.3|9435.3|9444.8|9434.8|9445.3|9435.3|9444.8|9434.8|2
1639412510000|2021-12-13 16:21:50|9445|9435|9446.3|9436.3|9446.3|9436.3|9445|9435|4
1639412520000|2021-12-13 16:22:00|9446|9436|9446.3|9436.3|9447|9437|9445.8|9435.8|13
1639412530000|2021-12-13 16:22:10|9446|9436|9446.3|9436.3|9446.3|9436.3|9445.8|9435.8|10
1639412540000|2021-12-13 16:22:20|9446|9436|9446|9436|9446|9436|9445.8|9435.8|11
1639412550000|2021-12-13 16:22:30|9445.8|9435.8|9444.8|9434.8|9446|9436|9444.8|9434.8|11
1639412560000|2021-12-13 16:22:40|9444.5|9434.5|9444.3|9434.3|9444.8|9434.8|9444.3|9434.3|3
1639412570000|2021-12-13 16:22:50|9443.8|9433.8|9445|9435|9445.3|9435.3|9443.8|9433.8|8
1639412580000|2021-12-13 16:23:00|9444.8|9434.8|9448.3|9438.3|9449.3|9439.3|9444.5|9434.5|12
1639412590000|2021-12-13 16:23:10|9448|9438|9448.3|9438.3|9448.8|9438.8|9448|9438|12
1639412600000|2021-12-13 16:23:20|9448.8|9438.8|9448.5|9438.5|9448.8|9438.8|9448.3|9438.3|3
1639412610000|2021-12-13 16:23:30|9448.3|9438.3|9448|9438|9448.3|9438.3|9447.8|9437.8|4
1639412620000|2021-12-13 16:23:40|9447.8|9437.8|9448|9438|9448|9438|9447.8|9437.8|2
1639412630000|2021-12-13 16:23:50|9448.5|9438.5|9448|9438|9448.5|9438.5|9447.8|9437.8|11
1639412640000|2021-12-13 16:24:00|9447.8|9437.8|9448|9438|9448.3|9438.3|9447|9437|8
1639412650000|2021-12-13 16:24:10|9447.8|9437.8|9448.5|9438.5|9448.5|9438.5|9447.8|9437.8|6
1639412660000|2021-12-13 16:24:20|9448.3|9438.3|9451|9441|9451|9441|9448.3|9438.3|16
1639412670000|2021-12-13 16:24:30|9450.8|9440.8|9450.5|9440.5|9451|9441|9450.3|9440.3|9
1639412680000|2021-12-13 16:24:40|9450.3|9440.3|9450|9440|9450.3|9440.3|9449.8|9439.8|4
1639412690000|2021-12-13 16:24:50|9449.8|9439.8|9448|9438|9450|9440|9448|9438|11
1639412700000|2021-12-13 16:25:00|9447.8|9437.8|9448.3|9438.3|9448.5|9438.5|9447.8|9437.8|10
1639412710000|2021-12-13 16:25:10|9448.5|9438.5|9448.3|9438.3|9449|9439|9447.5|9437.5|10
1639412740000|2021-12-13 16:25:40|9448|9438|9448.3|9438.3|9448.3|9438.3|9448|9438|2
1639412750000|2021-12-13 16:25:50|9448|9438|9449.8|9439.8|9450|9440|9448|9438|4
1639412760000|2021-12-13 16:26:00|9450.3|9440.3|9449.3|9439.3|9450.5|9440.5|9449.3|9439.3|4
1639412770000|2021-12-13 16:26:10|9448.5|9438.5|9449.3|9439.3|9449.5|9439.5|9448.5|9438.5|14
1639412780000|2021-12-13 16:26:20|9449|9439|9450|9440|9450|9440|9448.5|9438.5|6
1639412790000|2021-12-13 16:26:30|9449.5|9439.5|9449.3|9439.3|9449.8|9439.8|9449|9439|6
1639412800000|2021-12-13 16:26:40|9449.5|9439.5|9450|9440|9450|9440|9448.8|9438.8|11
1639412810000|2021-12-13 16:26:50|9449.3|9439.3|9448|9438|9449.3|9439.3|9448|9438|7
1639412820000|2021-12-13 16:27:00|9448.3|9438.3|9451.5|9441.5|9453|9443|9448.3|9438.3|9
1639412830000|2021-12-13 16:27:10|9451.3|9441.3|9450.8|9440.8|9451.8|9441.8|9450.8|9440.8|4
1639412850000|2021-12-13 16:27:30|9452|9442|9452.5|9442.5|9452.8|9442.8|9452|9442|6
1639412860000|2021-12-13 16:27:40|9451.8|9441.8|9451.8|9441.8|9452.5|9442.5|9451.5|9441.5|6
1639412870000|2021-12-13 16:27:50|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9450.8|9440.8|3
1639412880000|2021-12-13 16:28:00|9450.8|9440.8|9450.8|9440.8|9451.5|9441.5|9450.8|9440.8|6
1639412900000|2021-12-13 16:28:20|9451.3|9441.3|9450.5|9440.5|9451.3|9441.3|9450.5|9440.5|3
1639412910000|2021-12-13 16:28:30|9449.5|9439.5|9448.3|9438.3|9450.3|9440.3|9448.3|9438.3|4
1639412920000|2021-12-13 16:28:40|9447.5|9437.5|9448|9438|9448.8|9438.8|9447.5|9437.5|12
1639412930000|2021-12-13 16:28:50|9447.8|9437.8|9448|9438|9448|9438|9447.8|9437.8|6
1639412940000|2021-12-13 16:29:00|9447.8|9437.8|9449.3|9439.3|9449.3|9439.3|9447.8|9437.8|12
1639412950000|2021-12-13 16:29:10|9449|9439|9450|9440|9450|9440|9448.8|9438.8|14
1639412960000|2021-12-13 16:29:20|9449.8|9439.8|9450.5|9440.5|9450.5|9440.5|9449.8|9439.8|4
1639412970000|2021-12-13 16:29:30|9451|9441|9452.3|9442.3|9452.5|9442.5|9451|9441|16
1639412980000|2021-12-13 16:29:40|9451.5|9441.5|9451|9441|9452|9442|9451|9441|11
1639412990000|2021-12-13 16:29:50|9450.3|9440.3|9450.8|9440.8|9451.3|9441.3|9449.3|9439.3|15
1639413000000|2021-12-13 16:30:00|9451.5|9441.5|9447.8|9437.8|9451.5|9441.5|9447.5|9437.5|15
1639413010000|2021-12-13 16:30:10|9447.5|9437.5|9450|9440|9450|9440|9447.5|9437.5|9
1639413020000|2021-12-13 16:30:20|9450.3|9440.3|9451.3|9441.3|9451.3|9441.3|9449.8|9439.8|11
1639413030000|2021-12-13 16:30:30|9451.5|9441.5|9449.3|9439.3|9451.8|9441.8|9448.8|9438.8|12
1639413040000|2021-12-13 16:30:40|9448.8|9438.8|9447.8|9437.8|9448.8|9438.8|9447.8|9437.8|10
1639413050000|2021-12-13 16:30:50|9451.1|9441.1|9451|9441|9452.5|9442.5|9451|9441|9
1639413060000|2021-12-13 16:31:00|9450.8|9440.8|9450.8|9440.8|9451|9441|9450.5|9440.5|15
1639413070000|2021-12-13 16:31:10|9451|9441|9451.3|9441.3|9451.3|9441.3|9451|9441|2
1639413080000|2021-12-13 16:31:20|9450.8|9440.8|9451.3|9441.3|9451.5|9441.5|9450.5|9440.5|10
1639413090000|2021-12-13 16:31:30|9451|9441|9448.8|9438.8|9451|9441|9448.8|9438.8|10
1639413100000|2021-12-13 16:31:40|9449|9439|9448.8|9438.8|9449.5|9439.5|9448.5|9438.5|8
1639413110000|2021-12-13 16:31:50|9449|9439|9449.5|9439.5|9449.8|9439.8|9448.5|9438.5|12
1639413120000|2021-12-13 16:32:00|9449.8|9439.8|9450|9440|9450.5|9440.5|9449.5|9439.5|11
1639413130000|2021-12-13 16:32:10|9449.8|9439.8|9451.8|9441.8|9452|9442|9449.5|9439.5|14
1639413140000|2021-12-13 16:32:20|9452|9442|9451.3|9441.3|9452|9442|9451.3|9441.3|8
1639413150000|2021-12-13 16:32:30|9451|9441|9450|9440|9451.3|9441.3|9449.8|9439.8|14
1639413160000|2021-12-13 16:32:40|9449.8|9439.8|9451|9441|9451.3|9441.3|9449.8|9439.8|10
1639413170000|2021-12-13 16:32:50|9451.3|9441.3|9451.8|9441.8|9452.3|9442.3|9451.3|9441.3|7
1639413180000|2021-12-13 16:33:00|9452.3|9442.3|9453|9443|9454.3|9444.3|9451.8|9441.8|15
1639413190000|2021-12-13 16:33:10|9454.5|9444.5|9456|9446|9456|9446|9454.3|9444.3|11
1639413200000|2021-12-13 16:33:20|9455.8|9445.8|9459.3|9449.3|9462|9452|9455|9445|13
1639413210000|2021-12-13 16:33:30|9459|9449|9458.8|9448.8|9459|9449|9458.3|9448.3|7
1639413220000|2021-12-13 16:33:40|9459|9449|9458.3|9448.3|9459.3|9449.3|9457.8|9447.8|10
1639413230000|2021-12-13 16:33:50|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.3|9448.3|4
1639413240000|2021-12-13 16:34:00|9458.5|9448.5|9457.8|9447.8|9459.5|9449.5|9457.5|9447.5|20
1639413250000|2021-12-13 16:34:10|9458|9448|9458|9448|9458.3|9448.3|9457.8|9447.8|5
1639413260000|2021-12-13 16:34:20|9457.8|9447.8|9457.8|9447.8|9458|9448|9456.8|9446.8|5
1639413270000|2021-12-13 16:34:30|9458|9448|9457.8|9447.8|9458|9448|9457.5|9447.5|4
1639413280000|2021-12-13 16:34:40|9458|9448|9458.5|9448.5|9459|9449|9458|9448|6
1639413290000|2021-12-13 16:34:50|9458.8|9448.8|9458.8|9448.8|9459|9449|9458.8|9448.8|3
1639413300000|2021-12-13 16:35:00|9458.5|9448.5|9459.8|9449.8|9459.8|9449.8|9458|9448|8
1639413310000|2021-12-13 16:35:10|9459.5|9449.5|9458|9448|9459.5|9449.5|9458|9448|14
1639413320000|2021-12-13 16:35:20|9458.3|9448.3|9458.5|9448.5|9459.5|9449.5|9458.3|9448.3|15
1639413330000|2021-12-13 16:35:30|9458.8|9448.8|9456.3|9446.3|9458.8|9448.8|9456|9446|13
1639413340000|2021-12-13 16:35:40|9456|9446|9456|9446|9456.5|9446.5|9456|9446|5
1639413350000|2021-12-13 16:35:50|9455.8|9445.8|9456.3|9446.3|9456.3|9446.3|9455.8|9445.8|5
1639413360000|2021-12-13 16:36:00|9456|9446|9456.3|9446.3|9458|9448|9455.8|9445.8|15
1639413370000|2021-12-13 16:36:10|9456.8|9446.8|9457.5|9447.5|9457.8|9447.8|9456.5|9446.5|12
1639413380000|2021-12-13 16:36:20|9458|9448|9457.3|9447.3|9458|9448|9456.8|9446.8|12
1639413390000|2021-12-13 16:36:30|9457.5|9447.5|9458|9448|9458|9448|9457|9447|11
1639413400000|2021-12-13 16:36:40|9458.3|9448.3|9457.8|9447.8|9458.5|9448.5|9457.8|9447.8|7
1639413410000|2021-12-13 16:36:50|9458|9448|9458.5|9448.5|9458.5|9448.5|9457.8|9447.8|8
1639413420000|2021-12-13 16:37:00|9458|9448|9456.8|9446.8|9458|9448|9456.5|9446.5|10
1639413430000|2021-12-13 16:37:10|9457|9447|9456.5|9446.5|9457|9447|9456.5|9446.5|10
1639413440000|2021-12-13 16:37:20|9456.8|9446.8|9456.8|9446.8|9457.3|9447.3|9456.3|9446.3|12
1639413450000|2021-12-13 16:37:30|9456.5|9446.5|9456|9446|9456.8|9446.8|9456|9446|7
1639413460000|2021-12-13 16:37:40|9456.3|9446.3|9455.3|9445.3|9456.3|9446.3|9455.3|9445.3|14
1639413470000|2021-12-13 16:37:50|9455.5|9445.5|9454|9444|9455.5|9445.5|9453.8|9443.8|8
1639413480000|2021-12-13 16:38:00|9454.3|9444.3|9453|9443|9454.5|9444.5|9453|9443|13
1639413490000|2021-12-13 16:38:10|9452.5|9442.5|9452|9442|9452.5|9442.5|9452|9442|9
1639413500000|2021-12-13 16:38:20|9451.8|9441.8|9452.3|9442.3|9452.3|9442.3|9451.5|9441.5|13
1639413510000|2021-12-13 16:38:30|9452|9442|9451.8|9441.8|9452.3|9442.3|9451.8|9441.8|6
1639413520000|2021-12-13 16:38:40|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1639413530000|2021-12-13 16:38:50|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|1
1639413540000|2021-12-13 16:39:00|9451.5|9441.5|9451.5|9441.5|9451.8|9441.8|9451.5|9441.5|3
1639413550000|2021-12-13 16:39:10|9451.8|9441.8|9452.3|9442.3|9454|9444|9451.8|9441.8|15
1639413560000|2021-12-13 16:39:20|9452|9442|9452|9442|9452.3|9442.3|9451.8|9441.8|10
1639413570000|2021-12-13 16:39:30|9452.3|9442.3|9452|9442|9452.3|9442.3|9452|9442|8
1639413580000|2021-12-13 16:39:40|9452.3|9442.3|9452|9442|9452.3|9442.3|9451.5|9441.5|10
1639413590000|2021-12-13 16:39:50|9452.3|9442.3|9452|9442|9452.3|9442.3|9451.8|9441.8|6
1639413600000|2021-12-13 16:40:00|9452.3|9442.3|9452.5|9442.5|9453.5|9443.5|9452|9442|12
1639413610000|2021-12-13 16:40:10|9452.3|9442.3|9452.5|9442.5|9452.5|9442.5|9452|9442|4
1639413620000|2021-12-13 16:40:20|9452.3|9442.3|9452|9442|9452.5|9442.5|9452|9442|6
1639413630000|2021-12-13 16:40:30|9451.8|9441.8|9451.8|9441.8|9452.3|9442.3|9451.5|9441.5|14
1639413640000|2021-12-13 16:40:40|9452|9442|9453|9443|9453|9443|9452|9442|10
1639413650000|2021-12-13 16:40:50|9452.8|9442.8|9452.3|9442.3|9453|9443|9452.3|9442.3|9
1639413660000|2021-12-13 16:41:00|9452.5|9442.5|9453.3|9443.3|9453.3|9443.3|9452.3|9442.3|6
1639413670000|2021-12-13 16:41:10|9453|9443|9452.8|9442.8|9453|9443|9452.5|9442.5|10
1639413680000|2021-12-13 16:41:20|9452.5|9442.5|9453|9443|9453.3|9443.3|9451.8|9441.8|11
1639413690000|2021-12-13 16:41:30|9452.8|9442.8|9452.3|9442.3|9452.8|9442.8|9452.3|9442.3|9
1639413700000|2021-12-13 16:41:40|9452.5|9442.5|9452.8|9442.8|9452.8|9442.8|9452.3|9442.3|8
1639413710000|2021-12-13 16:41:50|9453|9443|9452.8|9442.8|9453|9443|9452.5|9442.5|8
1639413720000|2021-12-13 16:42:00|9452.5|9442.5|9453|9443|9453.3|9443.3|9452.3|9442.3|9
1639413730000|2021-12-13 16:42:10|9452.8|9442.8|9452.8|9442.8|9453|9443|9452.8|9442.8|7
1639413740000|2021-12-13 16:42:20|9452.5|9442.5|9452.8|9442.8|9452.8|9442.8|9452.5|9442.5|2
1639413750000|2021-12-13 16:42:30|9453.5|9443.5|9453.3|9443.3|9453.8|9443.8|9452.5|9442.5|12
1639413760000|2021-12-13 16:42:40|9453|9443|9452.8|9442.8|9453.3|9443.3|9452.8|9442.8|10
1639413770000|2021-12-13 16:42:50|9453.3|9443.3|9454|9444|9454.5|9444.5|9453|9443|10
1639413780000|2021-12-13 16:43:00|9453.8|9443.8|9454.5|9444.5|9455|9445|9453.5|9443.5|7
1639413790000|2021-12-13 16:43:10|9454.3|9444.3|9453.5|9443.5|9454.3|9444.3|9453.5|9443.5|5
1639413800000|2021-12-13 16:43:20|9453.8|9443.8|9455.3|9445.3|9455.8|9445.8|9453.8|9443.8|8
1639413810000|2021-12-13 16:43:30|9455|9445|9457|9447|9457.3|9447.3|9455|9445|9
1639413820000|2021-12-13 16:43:40|9456.8|9446.8|9460|9450|9460|9450|9456.3|9446.3|15
1639413830000|2021-12-13 16:43:50|9460.3|9450.3|9461|9451|9461.5|9451.5|9460.3|9450.3|14
1639413840000|2021-12-13 16:44:00|9460.8|9450.8|9462|9452|9462|9452|9459.8|9449.8|9
1639413850000|2021-12-13 16:44:10|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|9462|9452|7
1639413860000|2021-12-13 16:44:20|9462.5|9452.5|9462|9452|9462.8|9452.8|9462|9452|4
1639413870000|2021-12-13 16:44:30|9462.3|9452.3|9463|9453|9463|9453|9462|9452|7
1639413880000|2021-12-13 16:44:40|9463.3|9453.3|9463.3|9453.3|9463.5|9453.5|9463|9453|9
1639413890000|2021-12-13 16:44:50|9463.5|9453.5|9463|9453|9463.5|9453.5|9462.8|9452.8|9
1639413900000|2021-12-13 16:45:00|9462.5|9452.5|9462|9452|9462.8|9452.8|9462|9452|13
1639413910000|2021-12-13 16:45:10|9462.3|9452.3|9462|9452|9462.5|9452.5|9462|9452|11
1639413920000|2021-12-13 16:45:20|9461|9451|9457.3|9447.3|9462.3|9452.3|9457.3|9447.3|16
1639413930000|2021-12-13 16:45:30|9457.5|9447.5|9457.3|9447.3|9457.8|9447.8|9457.3|9447.3|8
1639413940000|2021-12-13 16:45:40|9457.5|9447.5|9452.3|9442.3|9457.5|9447.5|9452|9442|11
1639413950000|2021-12-13 16:45:50|9452|9442|9452|9442|9452|9442|9451.8|9441.8|5
1639413960000|2021-12-13 16:46:00|9451.8|9441.8|9451|9441|9452|9442|9451|9441|5
1639413970000|2021-12-13 16:46:10|9450.3|9440.3|9450.5|9440.5|9450.5|9440.5|9450.3|9440.3|2
1639413980000|2021-12-13 16:46:20|9450.3|9440.3|9449.8|9439.8|9450.3|9440.3|9448.8|9438.8|8
1639413990000|2021-12-13 16:46:30|9450.5|9440.5|9449.8|9439.8|9450.5|9440.5|9449.5|9439.5|7
1639414000000|2021-12-13 16:46:40|9450.3|9440.3|9448.8|9438.8|9450.3|9440.3|9448.8|9438.8|8
1639414010000|2021-12-13 16:46:50|9447.8|9437.8|9446.8|9436.8|9448.5|9438.5|9446.8|9436.8|9
1639414020000|2021-12-13 16:47:00|9447.3|9437.3|9448.3|9438.3|9449|9439|9447|9437|9
1639414030000|2021-12-13 16:47:10|9447|9437|9448.3|9438.3|9448.5|9438.5|9447|9437|4
1639414040000|2021-12-13 16:47:20|9448|9438|9447.3|9437.3|9449|9439|9447.1|9437.1|9
1639414050000|2021-12-13 16:47:30|9447|9437|9446.1|9436.1|9447|9437|9446.1|9436.1|4
1639414060000|2021-12-13 16:47:40|9444.8|9434.8|9445.5|9435.5|9446.3|9436.3|9444.8|9434.8|13
1639414070000|2021-12-13 16:47:50|9444.8|9434.8|9445.3|9435.3|9446.3|9436.3|9444.8|9434.8|6
1639414080000|2021-12-13 16:48:00|9444.8|9434.8|9445.8|9435.8|9446|9436|9444|9434|11
1639414090000|2021-12-13 16:48:10|9445.5|9435.5|9447|9437|9447|9437|9445.3|9435.3|5
1639414100000|2021-12-13 16:48:20|9447.3|9437.3|9447.8|9437.8|9448|9438|9446.5|9436.5|13
1639414110000|2021-12-13 16:48:30|9448.3|9438.3|9447.8|9437.8|9448.3|9438.3|9447.5|9437.5|10
1639414120000|2021-12-13 16:48:40|9447.5|9437.5|9449.5|9439.5|9449.5|9439.5|9447.5|9437.5|12
1639414130000|2021-12-13 16:48:50|9449.8|9439.8|9450|9440|9450|9440|9449.8|9439.8|4
1639414140000|2021-12-13 16:49:00|9449.8|9439.8|9450|9440|9450|9440|9449.8|9439.8|4
1639414150000|2021-12-13 16:49:10|9449.8|9439.8|9449.5|9439.5|9450.3|9440.3|9449.5|9439.5|10
1639414160000|2021-12-13 16:49:20|9449.8|9439.8|9449.8|9439.8|9450.3|9440.3|9449.5|9439.5|5
1639414170000|2021-12-13 16:49:30|9450.3|9440.3|9452|9442|9452.5|9442.5|9450.3|9440.3|11
1639414180000|2021-12-13 16:49:40|9452.3|9442.3|9451|9441|9452.5|9442.5|9450.8|9440.8|10
1639414190000|2021-12-13 16:49:50|9450.8|9440.8|9450.8|9440.8|9451.5|9441.5|9450.5|9440.5|10
1639414200000|2021-12-13 16:50:00|9450.5|9440.5|9450.8|9440.8|9450.8|9440.8|9449.3|9439.3|11
1639414210000|2021-12-13 16:50:10|9450.3|9440.3|9450.3|9440.3|9451.5|9441.5|9450|9440|12
1639414220000|2021-12-13 16:50:20|9450.8|9440.8|9450.3|9440.3|9450.8|9440.8|9450|9440|8
1639414230000|2021-12-13 16:50:30|9450|9440|9450.8|9440.8|9450.8|9440.8|9450|9440|5
1639414240000|2021-12-13 16:50:40|9450.5|9440.5|9451|9441|9451.3|9441.3|9450.5|9440.5|4
1639414250000|2021-12-13 16:50:50|9451.3|9441.3|9451|9441|9451.3|9441.3|9451|9441|2
1639414260000|2021-12-13 16:51:00|9451.3|9441.3|9452.5|9442.5|9452.5|9442.5|9451.3|9441.3|6
1639414270000|2021-12-13 16:51:10|9452.8|9442.8|9453.5|9443.5|9454|9444|9452.8|9442.8|9
1639414280000|2021-12-13 16:51:20|9453.3|9443.3|9453.5|9443.5|9453.5|9443.5|9453.3|9443.3|4
1639414290000|2021-12-13 16:51:30|9454.3|9444.3|9454.8|9444.8|9455|9445|9453.8|9443.8|10
1639414300000|2021-12-13 16:51:40|9454.3|9444.3|9454.3|9444.3|9455|9445|9453.8|9443.8|8
1639414310000|2021-12-13 16:51:50|9454|9444|9453.3|9443.3|9454|9444|9452|9442|14
1639414320000|2021-12-13 16:52:00|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9451.8|9441.8|4
1639414330000|2021-12-13 16:52:10|9452.3|9442.3|9451.8|9441.8|9452.5|9442.5|9451.8|9441.8|5
1639414340000|2021-12-13 16:52:20|9450.5|9440.5|9453.3|9443.3|9453.5|9443.5|9450.5|9440.5|10
1639414350000|2021-12-13 16:52:30|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|1
1639414360000|2021-12-13 16:52:40|9453|9443|9453.5|9443.5|9454.3|9444.3|9453|9443|10
1639414370000|2021-12-13 16:52:50|9453.8|9443.8|9453.5|9443.5|9454.5|9444.5|9453.5|9443.5|8
1639414380000|2021-12-13 16:53:00|9453.3|9443.3|9453.5|9443.5|9454|9444|9453.3|9443.3|9
1639414390000|2021-12-13 16:53:10|9453.3|9443.3|9453.5|9443.5|9453.5|9443.5|9452.5|9442.5|6
1639414400000|2021-12-13 16:53:20|9453.3|9443.3|9453.5|9443.5|9454|9444|9453.3|9443.3|12
1639414410000|2021-12-13 16:53:30|9453.3|9443.3|9452.3|9442.3|9453.3|9443.3|9451.8|9441.8|8
1639414420000|2021-12-13 16:53:40|9451.3|9441.3|9451.5|9441.5|9452|9442|9451.3|9441.3|8
1639414430000|2021-12-13 16:53:50|9451.3|9441.3|9451.8|9441.8|9452|9442|9451|9441|8
1639414440000|2021-12-13 16:54:00|9452.5|9442.5|9454.3|9444.3|9454.3|9444.3|9452|9442|17
1639414450000|2021-12-13 16:54:10|9454.5|9444.5|9457|9447|9457|9447|9454|9444|12
1639414460000|2021-12-13 16:54:20|9457.5|9447.5|9458.5|9448.5|9459.3|9449.3|9457.5|9447.5|8
1639414470000|2021-12-13 16:54:30|9458.3|9448.3|9458.5|9448.5|9458.5|9448.5|9457.5|9447.5|9
1639414480000|2021-12-13 16:54:40|9459|9449|9455.3|9445.3|9459|9449|9455.3|9445.3|12
1639414490000|2021-12-13 16:54:50|9455.5|9445.5|9456|9446|9456|9446|9455.3|9445.3|11
1639414500000|2021-12-13 16:55:00|9456.3|9446.3|9455|9445|9457.8|9447.8|9454.8|9444.8|20
1639414510000|2021-12-13 16:55:10|9454.8|9444.8|9454.5|9444.5|9455|9445|9451.8|9441.8|11
1639414520000|2021-12-13 16:55:20|9454.8|9444.8|9455.5|9445.5|9456.3|9446.3|9454.3|9444.3|10
1639414530000|2021-12-13 16:55:30|9455.3|9445.3|9455.5|9445.5|9456|9446|9454|9444|10
1639414540000|2021-12-13 16:55:40|9455.8|9445.8|9453.3|9443.3|9455.8|9445.8|9453.3|9443.3|10
1639414550000|2021-12-13 16:55:50|9453.5|9443.5|9453.3|9443.3|9454.3|9444.3|9452.8|9442.8|11
1639414560000|2021-12-13 16:56:00|9453.5|9443.5|9453.5|9443.5|9454|9444|9453|9443|13
1639414570000|2021-12-13 16:56:10|9453.3|9443.3|9453.8|9443.8|9454.3|9444.3|9453.3|9443.3|9
1639414580000|2021-12-13 16:56:20|9454|9444|9452.5|9442.5|9454|9444|9452.5|9442.5|10
1639414590000|2021-12-13 16:56:30|9452.8|9442.8|9453.5|9443.5|9453.5|9443.5|9452.5|9442.5|6
1639414600000|2021-12-13 16:56:40|9453.3|9443.3|9453|9443|9455|9445|9452.5|9442.5|14
1639414610000|2021-12-13 16:56:50|9453.3|9443.3|9453.8|9443.8|9453.8|9443.8|9452.8|9442.8|6
1639414620000|2021-12-13 16:57:00|9454|9444|9452.8|9442.8|9454.3|9444.3|9451.5|9441.5|18
1639414630000|2021-12-13 16:57:10|9453.3|9443.3|9453.3|9443.3|9453.8|9443.8|9453.3|9443.3|5
1639414640000|2021-12-13 16:57:20|9453|9443|9456|9446|9456.5|9446.5|9452.8|9442.8|19
1639414650000|2021-12-13 16:57:30|9455.8|9445.8|9455.8|9445.8|9456|9446|9454.8|9444.8|12
1639414660000|2021-12-13 16:57:40|9455.5|9445.5|9454.5|9444.5|9455.5|9445.5|9454.5|9444.5|12
1639414670000|2021-12-13 16:57:50|9454.8|9444.8|9456.8|9446.8|9457.8|9447.8|9454.8|9444.8|12
1639414680000|2021-12-13 16:58:00|9457|9447|9457.8|9447.8|9458.3|9448.3|9456.8|9446.8|15
1639414690000|2021-12-13 16:58:10|9458|9448|9458.3|9448.3|9459|9449|9456.8|9446.8|20
1639414700000|2021-12-13 16:58:20|9458.5|9448.5|9456.3|9446.3|9458.5|9448.5|9456.3|9446.3|9
1639414710000|2021-12-13 16:58:30|9456.5|9446.5|9455.8|9445.8|9456.8|9446.8|9455.8|9445.8|14
1639414720000|2021-12-13 16:58:40|9456|9446|9455.5|9445.5|9456|9446|9455.5|9445.5|7
1639414730000|2021-12-13 16:58:50|9455.8|9445.8|9455.5|9445.5|9455.8|9445.8|9455.5|9445.5|2
1639414740000|2021-12-13 16:59:00|9455.8|9445.8|9453.8|9443.8|9457.5|9447.5|9453.8|9443.8|15
1639414750000|2021-12-13 16:59:10|9454.5|9444.5|9455.3|9445.3|9456|9446|9454.5|9444.5|7
1639414760000|2021-12-13 16:59:20|9455|9445|9453.3|9443.3|9455|9445|9453.3|9443.3|8
1639414770000|2021-12-13 16:59:30|9453|9443|9453|9443|9454.3|9444.3|9453|9443|7
1639414780000|2021-12-13 16:59:40|9453.3|9443.3|9454.5|9444.5|9454.5|9444.5|9453.3|9443.3|6
1639414790000|2021-12-13 16:59:50|9454.3|9444.3|9454.3|9444.3|9454.8|9444.8|9452|9442|12
1639414800000|2021-12-13 17:00:00|9454.8|9444.8|9453.5|9443.5|9455.8|9445.8|9453.5|9443.5|8
1639414810000|2021-12-13 17:00:10|9453.8|9443.8|9451.8|9441.8|9453.8|9443.8|9451.5|9441.5|8
1639414820000|2021-12-13 17:00:20|9451.3|9441.3|9449.5|9439.5|9451.3|9441.3|9449.5|9439.5|12
1639414830000|2021-12-13 17:00:30|9449.8|9439.8|9448|9438|9449.8|9439.8|9448|9438|7
1639414840000|2021-12-13 17:00:40|9448.9|9438.9|9448.8|9438.8|9449.3|9439.3|9448.5|9438.5|6
1639414850000|2021-12-13 17:00:50|9448.5|9438.5|9447.5|9437.5|9448.8|9438.8|9447.5|9437.5|4
1639414860000|2021-12-13 17:01:00|9446.5|9436.5|9446.5|9436.5|9448|9438|9446.5|9436.5|8
1639414870000|2021-12-13 17:01:10|9446|9436|9447.3|9437.3|9447.3|9437.3|9446|9436|10
1639414880000|2021-12-13 17:01:20|9447|9437|9446.5|9436.5|9447|9437|9446.5|9436.5|3
1639414890000|2021-12-13 17:01:30|9446.3|9436.3|9446.5|9436.5|9446.5|9436.5|9445.3|9435.3|14
1639414900000|2021-12-13 17:01:40|9446.3|9436.3|9446.5|9436.5|9447|9437|9445.5|9435.5|14
1639414910000|2021-12-13 17:01:50|9446.3|9436.3|9446|9436|9446.3|9436.3|9446|9436|2
1639414920000|2021-12-13 17:02:00|9446.3|9436.3|9446.8|9436.8|9447.3|9437.3|9446.3|9436.3|7
1639414930000|2021-12-13 17:02:10|9446.5|9436.5|9446.8|9436.8|9446.8|9436.8|9446.3|9436.3|4
1639414940000|2021-12-13 17:02:20|9446.5|9436.5|9444.5|9434.5|9446.5|9436.5|9444.5|9434.5|4
1639414950000|2021-12-13 17:02:30|9444.8|9434.8|9446.3|9436.3|9446.3|9436.3|9444.5|9434.5|4
1639414960000|2021-12-13 17:02:40|9445.8|9435.8|9445.3|9435.3|9445.8|9435.8|9443.8|9433.8|9
1639414970000|2021-12-13 17:02:50|9445.5|9435.5|9446|9436|9446|9436|9445.5|9435.5|3
1639414980000|2021-12-13 17:03:00|9446.3|9436.3|9448|9438|9448|9438|9446.3|9436.3|7
1639414990000|2021-12-13 17:03:10|9447.8|9437.8|9448|9438|9448|9438|9447.8|9437.8|4
1639415000000|2021-12-13 17:03:20|9447.8|9437.8|9448|9438|9448|9438|9447.8|9437.8|2
1639415010000|2021-12-13 17:03:30|9448.8|9438.8|9447.5|9437.5|9448.8|9438.8|9447.5|9437.5|10
1639415020000|2021-12-13 17:03:40|9447.8|9437.8|9448.5|9438.5|9448.5|9438.5|9447.3|9437.3|14
1639415030000|2021-12-13 17:03:50|9449|9439|9448.3|9438.3|9449|9439|9447.8|9437.8|8
1639415040000|2021-12-13 17:04:00|9448.5|9438.5|9449.3|9439.3|9449.5|9439.5|9448.5|9438.5|11
1639415050000|2021-12-13 17:04:10|9449|9439|9449.5|9439.5|9449.5|9439.5|9449|9439|7
1639415060000|2021-12-13 17:04:20|9449.3|9439.3|9450.3|9440.3|9451|9441|9448.5|9438.5|12
1639415070000|2021-12-13 17:04:30|9450.5|9440.5|9449.5|9439.5|9450.8|9440.8|9449.3|9439.3|11
1639415080000|2021-12-13 17:04:40|9449.3|9439.3|9449|9439|9449.5|9439.5|9449|9439|4
1639415090000|2021-12-13 17:04:50|9449.5|9439.5|9450.3|9440.3|9450.5|9440.5|9449.5|9439.5|4
1639415100000|2021-12-13 17:05:00|9450|9440|9449.3|9439.3|9450|9440|9449.3|9439.3|3
1639415110000|2021-12-13 17:05:10|9449|9439|9448.8|9438.8|9449|9439|9448.8|9438.8|2
1639415120000|2021-12-13 17:05:20|9447.9|9437.9|9449|9439|9449|9439|9447.9|9437.9|4
1639415130000|2021-12-13 17:05:30|9448.8|9438.8|9449|9439|9449|9439|9448.8|9438.8|2
1639415160000|2021-12-13 17:06:00|9448.8|9438.8|9449|9439|9449|9439|9448.8|9438.8|6
1639415170000|2021-12-13 17:06:10|9448.8|9438.8|9448.8|9438.8|9449|9439|9448.8|9438.8|3
1639415180000|2021-12-13 17:06:20|9449|9439|9448.8|9438.8|9449|9439|9448.8|9438.8|2
1639415190000|2021-12-13 17:06:30|9448|9438|9449|9439|9449|9439|9448|9438|3
1639415200000|2021-12-13 17:06:40|9449.3|9439.3|9449|9439|9450.5|9440.5|9449|9439|8
1639415210000|2021-12-13 17:06:50|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.3|9439.3|5
1639415220000|2021-12-13 17:07:00|9449.3|9439.3|9451|9441|9451.5|9441.5|9449.3|9439.3|8
1639415230000|2021-12-13 17:07:10|9450|9440|9452|9442|9452.3|9442.3|9450|9440|12
1639415240000|2021-12-13 17:07:20|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.3|9442.3|6
1639415250000|2021-12-13 17:07:30|9452.3|9442.3|9452|9442|9452.3|9442.3|9452|9442|4
1639415260000|2021-12-13 17:07:40|9452.3|9442.3|9454|9444|9454.3|9444.3|9452.3|9442.3|5
1639415270000|2021-12-13 17:07:50|9454.5|9444.5|9453.5|9443.5|9454.5|9444.5|9453.3|9443.3|4
1639415280000|2021-12-13 17:08:00|9453.3|9443.3|9452.8|9442.8|9453.3|9443.3|9451.8|9441.8|5
1639415300000|2021-12-13 17:08:20|9452.3|9442.3|9451.3|9441.3|9452.3|9442.3|9451.3|9441.3|4
1639415310000|2021-12-13 17:08:30|9451.8|9441.8|9453|9443|9453|9443|9451.8|9441.8|2
1639415320000|2021-12-13 17:08:40|9453.3|9443.3|9453|9443|9453.3|9443.3|9453|9443|2
1639415330000|2021-12-13 17:08:50|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1639415340000|2021-12-13 17:09:00|9454|9444|9456.3|9446.3|9456.8|9446.8|9454|9444|9
1639415350000|2021-12-13 17:09:10|9456.5|9446.5|9456.5|9446.5|9457.3|9447.3|9456.5|9446.5|6
1639415360000|2021-12-13 17:09:20|9456.8|9446.8|9457.3|9447.3|9457.5|9447.5|9456.8|9446.8|5
1639415370000|2021-12-13 17:09:30|9457.5|9447.5|9457.3|9447.3|9457.5|9447.5|9457.3|9447.3|2
1639415380000|2021-12-13 17:09:40|9457.5|9447.5|9457.3|9447.3|9457.5|9447.5|9456.8|9446.8|5
1639415390000|2021-12-13 17:09:50|9457|9447|9458.3|9448.3|9458.3|9448.3|9456.8|9446.8|11
1639415400000|2021-12-13 17:10:00|9458|9448|9458.8|9448.8|9458.8|9448.8|9458|9448|6
1639415410000|2021-12-13 17:10:10|9459|9449|9460|9450|9460|9450|9459|9449|7
1639415420000|2021-12-13 17:10:20|9460.3|9450.3|9460|9450|9461|9451|9460|9450|8
1639415430000|2021-12-13 17:10:30|9460.3|9450.3|9460|9450|9461.3|9451.3|9460|9450|8
1639415440000|2021-12-13 17:10:40|9459.8|9449.8|9460.3|9450.3|9460.3|9450.3|9459.8|9449.8|6
1639415450000|2021-12-13 17:10:50|9460.5|9450.5|9460.3|9450.3|9460.8|9450.8|9460.3|9450.3|4
1639415460000|2021-12-13 17:11:00|9460|9450|9461|9451|9461.5|9451.5|9460|9450|7
1639415470000|2021-12-13 17:11:10|9460.8|9450.8|9461|9451|9461|9451|9460.5|9450.5|5
1639415480000|2021-12-13 17:11:20|9460.8|9450.8|9462.5|9452.5|9462.5|9452.5|9460.5|9450.5|10
1639415500000|2021-12-13 17:11:40|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.5|9452.5|3
1639415520000|2021-12-13 17:12:00|9463.8|9453.8|9467|9457|9467|9457|9463.8|9453.8|7
1639415530000|2021-12-13 17:12:10|9467.3|9457.3|9467|9457|9467.3|9457.3|9467|9457|2
1639415540000|2021-12-13 17:12:20|9467.3|9457.3|9468|9458|9468.3|9458.3|9467|9457|9
1639415550000|2021-12-13 17:12:30|9468.3|9458.3|9471.3|9461.3|9471.8|9461.8|9468.3|9458.3|7
1639415560000|2021-12-13 17:12:40|9471.8|9461.8|9470.5|9460.5|9471.8|9461.8|9470.5|9460.5|6
1639415570000|2021-12-13 17:12:50|9470.8|9460.8|9470.5|9460.5|9470.8|9460.8|9470.5|9460.5|2
1639415580000|2021-12-13 17:13:00|9470.8|9460.8|9471.8|9461.8|9471.8|9461.8|9470.3|9460.3|15
1639415590000|2021-12-13 17:13:10|9472|9462|9472|9462|9472|9462|9471.8|9461.8|3
1639415600000|2021-12-13 17:13:20|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9471.8|9461.8|5
1639415610000|2021-12-13 17:13:30|9472.8|9462.8|9472.3|9462.3|9473|9463|9472|9462|6
1639415620000|2021-12-13 17:13:40|9472.8|9462.8|9472.3|9462.3|9472.8|9462.8|9471.8|9461.8|10
1639415640000|2021-12-13 17:14:00|9472|9462|9475|9465|9475|9465|9472|9462|8
1639415650000|2021-12-13 17:14:10|9475.3|9465.3|9476.8|9466.8|9476.8|9466.8|9475.3|9465.3|8
1639415660000|2021-12-13 17:14:20|9476.3|9466.3|9476|9466|9476.3|9466.3|9475.5|9465.5|6
1639415670000|2021-12-13 17:14:30|9475.8|9465.8|9476|9466|9476|9466|9475.8|9465.8|2
1639415680000|2021-12-13 17:14:40|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.3|9465.3|4
1639415690000|2021-12-13 17:14:50|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1639415700000|2021-12-13 17:15:00|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9474.3|9464.3|12
1639415710000|2021-12-13 17:15:10|9475|9465|9473|9463|9475|9465|9472.5|9462.5|8
1639415720000|2021-12-13 17:15:20|9472.8|9462.8|9472.8|9462.8|9473.3|9463.3|9472.5|9462.5|8
1639415730000|2021-12-13 17:15:30|9472.5|9462.5|9472.8|9462.8|9473.3|9463.3|9472.5|9462.5|4
1639415740000|2021-12-13 17:15:40|9474.5|9464.5|9474|9464|9474.8|9464.8|9473.3|9463.3|7
1639415750000|2021-12-13 17:15:50|9473.8|9463.8|9472.8|9462.8|9474|9464|9472.8|9462.8|8
1639415760000|2021-12-13 17:16:00|9473|9463|9473.8|9463.8|9473.8|9463.8|9473|9463|5
1639415770000|2021-12-13 17:16:10|9473.3|9463.3|9473.8|9463.8|9474.8|9464.8|9473|9463|15
1639415780000|2021-12-13 17:16:20|9473.5|9463.5|9473|9463|9473.8|9463.8|9473|9463|5
1639415790000|2021-12-13 17:16:30|9473.5|9463.5|9472.8|9462.8|9473.8|9463.8|9472.5|9462.5|10
1639415800000|2021-12-13 17:16:40|9472.5|9462.5|9471.8|9461.8|9472.8|9462.8|9471.5|9461.5|8
1639415810000|2021-12-13 17:16:50|9472.3|9462.3|9471.3|9461.3|9472.3|9462.3|9471.3|9461.3|3
1639415820000|2021-12-13 17:17:00|9471.5|9461.5|9471.5|9461.5|9471.8|9461.8|9470.8|9460.8|7
1639415830000|2021-12-13 17:17:10|9471.8|9461.8|9472.5|9462.5|9473|9463|9471.8|9461.8|4
1639415840000|2021-12-13 17:17:20|9473|9463|9474.8|9464.8|9474.8|9464.8|9473|9463|7
1639415850000|2021-12-13 17:17:30|9474.5|9464.5|9473.8|9463.8|9474.8|9464.8|9473.3|9463.3|8
1639415860000|2021-12-13 17:17:40|9473.5|9463.5|9473.8|9463.8|9473.8|9463.8|9473.3|9463.3|3
1639415870000|2021-12-13 17:17:50|9473.3|9463.3|9473.8|9463.8|9473.8|9463.8|9473.3|9463.3|2
1639415880000|2021-12-13 17:18:00|9473.3|9463.3|9473.8|9463.8|9473.8|9463.8|9473.3|9463.3|2
1639415890000|2021-12-13 17:18:10|9473.3|9463.3|9473.8|9463.8|9473.8|9463.8|9473.3|9463.3|2
1639415900000|2021-12-13 17:18:20|9473.3|9463.3|9473.3|9463.3|9473.8|9463.8|9473.3|9463.3|5
1639415910000|2021-12-13 17:18:30|9473|9463|9473.3|9463.3|9473.3|9463.3|9473|9463|4
1639415920000|2021-12-13 17:18:40|9473|9463|9473.5|9463.5|9473.5|9463.5|9472.3|9462.3|4
1639415930000|2021-12-13 17:18:50|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473|9463|5
1639415940000|2021-12-13 17:19:00|9473.5|9463.5|9474.3|9464.3|9475|9465|9473.5|9463.5|5
1639415950000|2021-12-13 17:19:10|9474|9464|9474.3|9464.3|9474.3|9464.3|9474|9464|2
1639415960000|2021-12-13 17:19:20|9475|9465|9473.3|9463.3|9475|9465|9473.3|9463.3|5
1639415970000|2021-12-13 17:19:30|9473.5|9463.5|9473.3|9463.3|9474.3|9464.3|9473.3|9463.3|5
1639415980000|2021-12-13 17:19:40|9473|9463|9473.3|9463.3|9473.3|9463.3|9473|9463|2
1639415990000|2021-12-13 17:19:50|9473|9463|9473|9463|9473.3|9463.3|9473|9463|3
1639416000000|2021-12-13 17:20:00|9473.3|9463.3|9473.5|9463.5|9474.3|9464.3|9473|9463|6
1639416010000|2021-12-13 17:20:10|9473.3|9463.3|9474.3|9464.3|9474.3|9464.3|9473.3|9463.3|7
1639416020000|2021-12-13 17:20:20|9474|9464|9473.8|9463.8|9474|9464|9473.8|9463.8|2
1639416030000|2021-12-13 17:20:30|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9473|9463|3
1639416040000|2021-12-13 17:20:40|9473.5|9463.5|9473.3|9463.3|9473.8|9463.8|9473|9463|5
1639416050000|2021-12-13 17:20:50|9473.5|9463.5|9474.5|9464.5|9474.5|9464.5|9473.3|9463.3|9
1639416060000|2021-12-13 17:21:00|9475|9465|9475.5|9465.5|9476|9466|9474.8|9464.8|9
1639416070000|2021-12-13 17:21:10|9475.3|9465.3|9475.8|9465.8|9475.8|9465.8|9475.3|9465.3|12
1639416080000|2021-12-13 17:21:20|9476|9466|9476.3|9466.3|9476.3|9466.3|9475.8|9465.8|7
1639416090000|2021-12-13 17:21:30|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1639416100000|2021-12-13 17:21:40|9476.3|9466.3|9476.3|9466.3|9477|9467|9476.3|9466.3|4
1639416110000|2021-12-13 17:21:50|9476|9466|9476.3|9466.3|9476.3|9466.3|9475.8|9465.8|8
1639416120000|2021-12-13 17:22:00|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476.3|9466.3|5
1639416130000|2021-12-13 17:22:10|9476.3|9466.3|9476.8|9466.8|9477|9467|9476.3|9466.3|7
1639416140000|2021-12-13 17:22:20|9476.5|9466.5|9477.8|9467.8|9478|9468|9476.5|9466.5|12
1639416150000|2021-12-13 17:22:30|9478|9468|9479|9469|9479.3|9469.3|9478|9468|4
1639416160000|2021-12-13 17:22:40|9478.3|9468.3|9479|9469|9479|9469|9478.3|9468.3|7
1639416170000|2021-12-13 17:22:50|9478.8|9468.8|9480.3|9470.3|9480.3|9470.3|9478.8|9468.8|4
1639416190000|2021-12-13 17:23:10|9480.8|9470.8|9480.3|9470.3|9480.8|9470.8|9480.3|9470.3|3
1639416200000|2021-12-13 17:23:20|9480|9470|9477.8|9467.8|9480|9470|9477.8|9467.8|7
1639416210000|2021-12-13 17:23:30|9478.3|9468.3|9478.3|9468.3|9478.8|9468.8|9478|9468|8
1639416220000|2021-12-13 17:23:40|9478|9468|9477.8|9467.8|9478|9468|9477.5|9467.5|7
1639416230000|2021-12-13 17:23:50|9477.5|9467.5|9477.8|9467.8|9477.8|9467.8|9477.3|9467.3|4
1639416240000|2021-12-13 17:24:00|9477.5|9467.5|9476.3|9466.3|9477.5|9467.5|9476.3|9466.3|4
1639416250000|2021-12-13 17:24:10|9476.5|9466.5|9476|9466|9476.5|9466.5|9475.8|9465.8|5
1639416260000|2021-12-13 17:24:20|9475.8|9465.8|9473.5|9463.5|9476|9466|9473.5|9463.5|9
1639416270000|2021-12-13 17:24:30|9473.8|9463.8|9475|9465|9475|9465|9473.8|9463.8|5
1639416280000|2021-12-13 17:24:40|9474.8|9464.8|9475|9465|9475|9465|9474.5|9464.5|3
1639416290000|2021-12-13 17:24:50|9474.8|9464.8|9475|9465|9475|9465|9474.8|9464.8|6
1639416300000|2021-12-13 17:25:00|9474.8|9464.8|9473.8|9463.8|9475|9465|9473.8|9463.8|5
1639416310000|2021-12-13 17:25:10|9473.5|9463.5|9476|9466|9476.5|9466.5|9473.5|9463.5|12
1639416320000|2021-12-13 17:25:20|9475.8|9465.8|9476.8|9466.8|9476.8|9466.8|9475.5|9465.5|5
1639416330000|2021-12-13 17:25:30|9477|9467|9476.3|9466.3|9477|9467|9476.3|9466.3|3
1639416340000|2021-12-13 17:25:40|9476.8|9466.8|9477|9467|9477.3|9467.3|9476.8|9466.8|4
1639416350000|2021-12-13 17:25:50|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477|9467|3
1639416360000|2021-12-13 17:26:00|9477.5|9467.5|9476.5|9466.5|9477.5|9467.5|9476.5|9466.5|3
1639416370000|2021-12-13 17:26:10|9477.3|9467.3|9477.8|9467.8|9478.5|9468.5|9477|9467|9
1639416380000|2021-12-13 17:26:20|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1639416390000|2021-12-13 17:26:30|9477.8|9467.8|9477.8|9467.8|9479|9469|9477.8|9467.8|3
1639416400000|2021-12-13 17:26:40|9477.3|9467.3|9476.3|9466.3|9477.3|9467.3|9476.3|9466.3|5
1639416410000|2021-12-13 17:26:50|9476|9466|9475.8|9465.8|9476|9466|9475.8|9465.8|2
1639416420000|2021-12-13 17:27:00|9476|9466|9475.8|9465.8|9476|9466|9475.8|9465.8|2
1639416430000|2021-12-13 17:27:10|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1639416460000|2021-12-13 17:27:40|9475.8|9465.8|9475.5|9465.5|9476.8|9466.8|9475.5|9465.5|20
1639416470000|2021-12-13 17:27:50|9475|9465|9476|9466|9476|9466|9475|9465|3
1639416480000|2021-12-13 17:28:00|9476.8|9466.8|9476.3|9466.3|9476.8|9466.8|9476|9466|6
1639416500000|2021-12-13 17:28:20|9476|9466|9476.3|9466.3|9476.3|9466.3|9476|9466|2
1639416510000|2021-12-13 17:28:30|9476|9466|9476|9466|9476|9466|9476|9466|1
1639416520000|2021-12-13 17:28:40|9476.3|9466.3|9476.5|9466.5|9476.8|9466.8|9476.3|9466.3|3
1639416530000|2021-12-13 17:28:50|9476.3|9466.3|9476|9466|9476.3|9466.3|9476|9466|2
1639416540000|2021-12-13 17:29:00|9476.3|9466.3|9476.5|9466.5|9476.5|9466.5|9476.3|9466.3|2
1639416550000|2021-12-13 17:29:10|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.5|9466.5|3
1639416560000|2021-12-13 17:29:20|9477.3|9467.3|9477.5|9467.5|9478|9468|9477.3|9467.3|5
1639416570000|2021-12-13 17:29:30|9477|9467|9477|9467|9477.3|9467.3|9476.5|9466.5|6
1639416580000|2021-12-13 17:29:40|9476.8|9466.8|9476.5|9466.5|9476.8|9466.8|9476.5|9466.5|4
1639416590000|2021-12-13 17:29:50|9477|9467|9477.3|9467.3|9477.3|9467.3|9477|9467|2
1639416600000|2021-12-13 17:30:00|9476.8|9466.8|9476.5|9466.5|9477|9467|9476.3|9466.3|7
1639416610000|2021-12-13 17:30:10|9476.3|9466.3|9476.5|9466.5|9476.5|9466.5|9476.3|9466.3|2
1639416620000|2021-12-13 17:30:20|9477.3|9467.3|9477.8|9467.8|9477.8|9467.8|9477|9467|4
1639416630000|2021-12-13 17:30:30|9478|9468|9478.3|9468.3|9478.3|9468.3|9478|9468|2
1639416640000|2021-12-13 17:30:40|9478.5|9468.5|9478.8|9468.8|9478.8|9468.8|9478.5|9468.5|2
1639416660000|2021-12-13 17:31:00|9478.5|9468.5|9478.8|9468.8|9478.8|9468.8|9477.8|9467.8|9
1639416670000|2021-12-13 17:31:10|9477.5|9467.5|9478.3|9468.3|9478.5|9468.5|9477.5|9467.5|6
1639416690000|2021-12-13 17:31:30|9478|9468|9478|9468|9478.3|9468.3|9477.8|9467.8|7
1639416700000|2021-12-13 17:31:40|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1639416710000|2021-12-13 17:31:50|9478|9468|9478.5|9468.5|9479|9469|9478|9468|9
1639416720000|2021-12-13 17:32:00|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9478.5|9468.5|4
1639416730000|2021-12-13 17:32:10|9478.3|9468.3|9478.8|9468.8|9478.8|9468.8|9478.3|9468.3|5
1639416750000|2021-12-13 17:32:30|9479|9469|9478.8|9468.8|9479.3|9469.3|9478.8|9468.8|8
1639416760000|2021-12-13 17:32:40|9479|9469|9478.8|9468.8|9479|9469|9478.8|9468.8|2
1639416770000|2021-12-13 17:32:50|9479|9469|9479.3|9469.3|9479.3|9469.3|9479|9469|2
1639416790000|2021-12-13 17:33:10|9479|9469|9478|9468|9479|9469|9477.3|9467.3|7
1639416800000|2021-12-13 17:33:20|9477.8|9467.8|9477.5|9467.5|9477.8|9467.8|9477.5|9467.5|2
1639416810000|2021-12-13 17:33:30|9476.5|9466.5|9475.3|9465.3|9477.5|9467.5|9475.3|9465.3|10
1639416820000|2021-12-13 17:33:40|9475.5|9465.5|9475.5|9465.5|9475.8|9465.8|9475.5|9465.5|3
1639416830000|2021-12-13 17:33:50|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|1
1639416840000|2021-12-13 17:34:00|9475.5|9465.5|9476.3|9466.3|9476.5|9466.5|9475.5|9465.5|3
1639416850000|2021-12-13 17:34:10|9476|9466|9476.8|9466.8|9476.8|9466.8|9476|9466|2
1639416860000|2021-12-13 17:34:20|9476.3|9466.3|9475.8|9465.8|9476.3|9466.3|9475.8|9465.8|3
1639416880000|2021-12-13 17:34:40|9476.3|9466.3|9476.5|9466.5|9477|9467|9476.3|9466.3|4
1639416890000|2021-12-13 17:34:50|9476.3|9466.3|9475.8|9465.8|9476.3|9466.3|9475.8|9465.8|3
1639416900000|2021-12-13 17:35:00|9476|9466|9476|9466|9476|9466|9475.5|9465.5|5
1639416910000|2021-12-13 17:35:10|9475.8|9465.8|9476.5|9466.5|9476.5|9466.5|9475.8|9465.8|5
1639416930000|2021-12-13 17:35:30|9476.3|9466.3|9475.3|9465.3|9476.3|9466.3|9475.3|9465.3|7
1639416940000|2021-12-13 17:35:40|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1639416950000|2021-12-13 17:35:50|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1639416960000|2021-12-13 17:36:00|9475|9465|9475|9465|9475|9465|9475|9465|1
1639416970000|2021-12-13 17:36:10|9475.8|9465.8|9476|9466|9476|9466|9475.5|9465.5|4
1639416980000|2021-12-13 17:36:20|9475.8|9465.8|9475.5|9465.5|9475.8|9465.8|9475.3|9465.3|6
1639416990000|2021-12-13 17:36:30|9475.8|9465.8|9476|9466|9476.3|9466.3|9475.5|9465.5|14
1639417000000|2021-12-13 17:36:40|9475.8|9465.8|9477.3|9467.3|9477.3|9467.3|9475.3|9465.3|5
1639417010000|2021-12-13 17:36:50|9477|9467|9477.3|9467.3|9477.5|9467.5|9477|9467|8
1639417020000|2021-12-13 17:37:00|9477.5|9467.5|9477.5|9467.5|9477.8|9467.8|9477.5|9467.5|7
1639417030000|2021-12-13 17:37:10|9477.3|9467.3|9478.8|9468.8|9479|9469|9477.3|9467.3|6
1639417040000|2021-12-13 17:37:20|9479|9469|9479|9469|9479|9469|9478.8|9468.8|3
1639417060000|2021-12-13 17:37:40|9478.8|9468.8|9478.3|9468.3|9478.8|9468.8|9478.3|9468.3|3
1639417070000|2021-12-13 17:37:50|9478.5|9468.5|9478.8|9468.8|9478.8|9468.8|9478.5|9468.5|2
1639417080000|2021-12-13 17:38:00|9477.8|9467.8|9479|9469|9479|9469|9477.8|9467.8|3
1639417090000|2021-12-13 17:38:10|9478|9468|9478.8|9468.8|9478.8|9468.8|9478|9468|2
1639417140000|2021-12-13 17:39:00|9479.3|9469.3|9482.3|9472.3|9482.3|9472.3|9479.3|9469.3|7
1639417150000|2021-12-13 17:39:10|9483.3|9473.3|9483|9473|9483.3|9473.3|9482.5|9472.5|6
1639417160000|2021-12-13 17:39:20|9482.8|9472.8|9483|9473|9483|9473|9482.8|9472.8|2
1639417180000|2021-12-13 17:39:40|9482.8|9472.8|9483|9473|9483|9473|9482.8|9472.8|2
1639417190000|2021-12-13 17:39:50|9483.3|9473.3|9483.3|9473.3|9483.8|9473.8|9483.3|9473.3|6
1639417200000|2021-12-13 17:40:00|9483|9473|9483.3|9473.3|9483.8|9473.8|9483|9473|14
1639417210000|2021-12-13 17:40:10|9483|9473|9482.5|9472.5|9483|9473|9482.5|9472.5|7
1639417230000|2021-12-13 17:40:30|9482|9472|9482.5|9472.5|9482.8|9472.8|9482|9472|4
1639417240000|2021-12-13 17:40:40|9482|9472|9482.3|9472.3|9482.8|9472.8|9482|9472|4
1639417250000|2021-12-13 17:40:50|9482|9472|9482.8|9472.8|9482.8|9472.8|9482|9472|2
1639417260000|2021-12-13 17:41:00|9481.8|9471.8|9481.8|9471.8|9483|9473|9481.8|9471.8|6
1639417270000|2021-12-13 17:41:10|9483|9473|9483.3|9473.3|9483.5|9473.5|9483|9473|4
1639417280000|2021-12-13 17:41:20|9483.5|9473.5|9483|9473|9483.5|9473.5|9483|9473|6
1639417290000|2021-12-13 17:41:30|9483.3|9473.3|9483.3|9473.3|9483.8|9473.8|9483|9473|7
1639417300000|2021-12-13 17:41:40|9483|9473|9482.5|9472.5|9483|9473|9482.3|9472.3|4
1639417310000|2021-12-13 17:41:50|9482|9472|9482.5|9472.5|9482.5|9472.5|9482|9472|2
1639417320000|2021-12-13 17:42:00|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1639417330000|2021-12-13 17:42:10|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1639417340000|2021-12-13 17:42:20|9482.8|9472.8|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|2
1639417380000|2021-12-13 17:43:00|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1639417390000|2021-12-13 17:43:10|9482|9472|9483.3|9473.3|9483.8|9473.8|9482|9472|8
1639417400000|2021-12-13 17:43:20|9483|9473|9482.3|9472.3|9483|9473|9482.3|9472.3|3
1639417410000|2021-12-13 17:43:30|9482.5|9472.5|9483|9473|9483.3|9473.3|9482.5|9472.5|4
1639417420000|2021-12-13 17:43:40|9482.8|9472.8|9482|9472|9482.8|9472.8|9482|9472|3
1639417430000|2021-12-13 17:43:50|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482|9472|5
1639417440000|2021-12-13 17:44:00|9482|9472|9482.3|9472.3|9482.3|9472.3|9482|9472|2
1639417460000|2021-12-13 17:44:20|9482|9472|9482.3|9472.3|9482.3|9472.3|9482|9472|2
1639417480000|2021-12-13 17:44:40|9482|9472|9482.3|9472.3|9482.3|9472.3|9482|9472|2
1639417490000|2021-12-13 17:44:50|9482.5|9472.5|9482.3|9472.3|9482.5|9472.5|9482.3|9472.3|4
1639417500000|2021-12-13 17:45:00|9482.5|9472.5|9483|9473|9484|9474|9482.3|9472.3|7
1639417520000|2021-12-13 17:45:20|9482.8|9472.8|9483|9473|9483|9473|9482.8|9472.8|4
1639417530000|2021-12-13 17:45:30|9482.8|9472.8|9483|9473|9483|9473|9482.8|9472.8|4
1639417540000|2021-12-13 17:45:40|9482.8|9472.8|9482.3|9472.3|9482.8|9472.8|9482.3|9472.3|2
1639417550000|2021-12-13 17:45:50|9482|9472|9482.5|9472.5|9482.5|9472.5|9482|9472|2
1639417560000|2021-12-13 17:46:00|9482.8|9472.8|9482.5|9472.5|9483|9473|9482.5|9472.5|4
1639417570000|2021-12-13 17:46:10|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1639417580000|2021-12-13 17:46:20|9482|9472|9482.3|9472.3|9482.3|9472.3|9481.8|9471.8|3
1639417590000|2021-12-13 17:46:30|9482.8|9472.8|9482|9472|9482.8|9472.8|9482|9472|3
1639417600000|2021-12-13 17:46:40|9481.5|9471.5|9479.8|9469.8|9481.5|9471.5|9479.8|9469.8|3
1639417610000|2021-12-13 17:46:50|9478.5|9468.5|9477.3|9467.3|9479|9469|9476.8|9466.8|10
1639417620000|2021-12-13 17:47:00|9476.8|9466.8|9475.3|9465.3|9477|9467|9474|9464|11
1639417630000|2021-12-13 17:47:10|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|9473.8|9463.8|6
1639417640000|2021-12-13 17:47:20|9475|9465|9474.3|9464.3|9475|9465|9474.3|9464.3|6
1639417650000|2021-12-13 17:47:30|9473.5|9463.5|9474.5|9464.5|9474.5|9464.5|9473|9463|6
1639417660000|2021-12-13 17:47:40|9474.3|9464.3|9475.8|9465.8|9475.8|9465.8|9474.3|9464.3|3
1639417670000|2021-12-13 17:47:50|9475.5|9465.5|9475.3|9465.3|9475.8|9465.8|9475.3|9465.3|4
1639417680000|2021-12-13 17:48:00|9475|9465|9476.5|9466.5|9476.5|9466.5|9475|9465|4
1639417690000|2021-12-13 17:48:10|9476|9466|9476|9466|9476|9466|9476|9466|1
1639417700000|2021-12-13 17:48:20|9475.8|9465.8|9475.8|9465.8|9476.3|9466.3|9475.8|9465.8|5
1639417720000|2021-12-13 17:48:40|9475.3|9465.3|9474.8|9464.8|9475.3|9465.3|9474.8|9464.8|2
1639417730000|2021-12-13 17:48:50|9474.3|9464.3|9474.3|9464.3|9474.8|9464.8|9474.3|9464.3|3
1639417740000|2021-12-13 17:49:00|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|1
1639417750000|2021-12-13 17:49:10|9475|9465|9474.3|9464.3|9475|9465|9473.5|9463.5|6
1639417760000|2021-12-13 17:49:20|9473.8|9463.8|9472|9462|9474.3|9464.3|9471.8|9461.8|8
1639417770000|2021-12-13 17:49:30|9471.8|9461.8|9472|9462|9472|9462|9470.8|9460.8|7
1639417780000|2021-12-13 17:49:40|9471.8|9461.8|9471|9461|9471.8|9461.8|9471|9461|3
1639417790000|2021-12-13 17:49:50|9471.3|9461.3|9468.8|9458.8|9471.3|9461.3|9468.8|9458.8|8
1639417800000|2021-12-13 17:50:00|9469|9459|9469.8|9459.8|9470.3|9460.3|9469|9459|10
1639417810000|2021-12-13 17:50:10|9469.5|9459.5|9469.5|9459.5|9469.8|9459.8|9468.8|9458.8|9
1639417820000|2021-12-13 17:50:20|9469.3|9459.3|9469.3|9459.3|9470|9460|9469.3|9459.3|6
1639417830000|2021-12-13 17:50:30|9469|9459|9469|9459|9469|9459|9469|9459|1
1639417840000|2021-12-13 17:50:40|9468.5|9458.5|9468.8|9458.8|9469|9459|9467.8|9457.8|7
1639417850000|2021-12-13 17:50:50|9469|9459|9468.5|9458.5|9469|9459|9468.5|9458.5|11
1639417860000|2021-12-13 17:51:00|9468.3|9458.3|9467.8|9457.8|9468.3|9458.3|9467.8|9457.8|3
1639417870000|2021-12-13 17:51:10|9467.3|9457.3|9467|9457|9467.5|9457.5|9466.8|9456.8|8
1639417880000|2021-12-13 17:51:20|9466.8|9456.8|9467.3|9457.3|9467.5|9457.5|9466.8|9456.8|4
1639417890000|2021-12-13 17:51:30|9467|9457|9466.5|9456.5|9467|9457|9465|9455|13
1639417900000|2021-12-13 17:51:40|9466.8|9456.8|9466.3|9456.3|9466.8|9456.8|9466|9456|6
1639417910000|2021-12-13 17:51:50|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.5|9456.5|5
1639417930000|2021-12-13 17:52:10|9466.5|9456.5|9466.8|9456.8|9466.8|9456.8|9466.5|9456.5|2
1639417940000|2021-12-13 17:52:20|9467|9457|9468|9458|9468.3|9458.3|9467|9457|3
1639417950000|2021-12-13 17:52:30|9467.8|9457.8|9468.8|9458.8|9468.8|9458.8|9467|9457|4
1639417960000|2021-12-13 17:52:40|9468.5|9458.5|9466.5|9456.5|9468.5|9458.5|9466.5|9456.5|5
1639417970000|2021-12-13 17:52:50|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1639417980000|2021-12-13 17:53:00|9466.5|9456.5|9466.3|9456.3|9466.5|9456.5|9466.3|9456.3|2
1639417990000|2021-12-13 17:53:10|9466|9456|9465.8|9455.8|9466|9456|9465.8|9455.8|2
1639418000000|2021-12-13 17:53:20|9465.3|9455.3|9466|9456|9466|9456|9465.3|9455.3|2
1639418010000|2021-12-13 17:53:30|9465.8|9455.8|9464.5|9454.5|9465.8|9455.8|9463.8|9453.8|6
1639418020000|2021-12-13 17:53:40|9464|9454|9463.5|9453.5|9464|9454|9463.5|9453.5|3
1639418030000|2021-12-13 17:53:50|9462.5|9452.5|9463.5|9453.5|9463.5|9453.5|9462.5|9452.5|3
1639418040000|2021-12-13 17:54:00|9463.3|9453.3|9464.5|9454.5|9464.8|9454.8|9462.8|9452.8|9
1639418060000|2021-12-13 17:54:20|9464|9454|9462|9452|9464|9454|9462|9452|7
1639418070000|2021-12-13 17:54:30|9462.3|9452.3|9462|9452|9462.3|9452.3|9462|9452|2
1639418080000|2021-12-13 17:54:40|9460.8|9450.8|9462.5|9452.5|9462.5|9452.5|9460.8|9450.8|5
1639418090000|2021-12-13 17:54:50|9462.8|9452.8|9462.3|9452.3|9462.8|9452.8|9461.5|9451.5|6
1639418100000|2021-12-13 17:55:00|9461.8|9451.8|9461.4|9451.4|9462|9452|9461|9451|8
1639418110000|2021-12-13 17:55:10|9460.6|9450.6|9459.9|9449.9|9460.6|9450.6|9459.4|9449.4|4
1639418120000|2021-12-13 17:55:20|9460.1|9450.1|9460.4|9450.4|9460.4|9450.4|9460.1|9450.1|2
1639418130000|2021-12-13 17:55:30|9460.1|9450.1|9458.4|9448.4|9460.1|9450.1|9458.4|9448.4|6
1639418150000|2021-12-13 17:55:50|9458.1|9448.1|9457.4|9447.4|9458.1|9448.1|9457.1|9447.1|5
1639418160000|2021-12-13 17:56:00|9457.1|9447.1|9455.9|9445.9|9457.1|9447.1|9455.9|9445.9|5
1639418170000|2021-12-13 17:56:10|9455.6|9445.6|9456.4|9446.4|9456.4|9446.4|9455.1|9445.1|7
1639418180000|2021-12-13 17:56:20|9456.6|9446.6|9457.4|9447.4|9457.4|9447.4|9456.4|9446.4|8
1639418190000|2021-12-13 17:56:30|9457.1|9447.1|9454.4|9444.4|9457.6|9447.6|9454.4|9444.4|13
1639418200000|2021-12-13 17:56:40|9456.1|9446.1|9455.9|9445.9|9456.1|9446.1|9454.4|9444.4|7
1639418210000|2021-12-13 17:56:50|9455.6|9445.6|9455.1|9445.1|9455.6|9445.6|9455.1|9445.1|3
1639418220000|2021-12-13 17:57:00|9454.9|9444.9|9454.9|9444.9|9455.4|9445.4|9454.6|9444.6|11
1639418230000|2021-12-13 17:57:10|9454.6|9444.6|9454.4|9444.4|9455.4|9445.4|9454.4|9444.4|8
1639418240000|2021-12-13 17:57:20|9454.9|9444.9|9453.4|9443.4|9454.9|9444.9|9453.4|9443.4|5
1639418250000|2021-12-13 17:57:30|9453.1|9443.1|9452.1|9442.1|9453.1|9443.1|9452.1|9442.1|3
1639418260000|2021-12-13 17:57:40|9451.9|9441.9|9451.6|9441.6|9451.9|9441.9|9451.6|9441.6|2
1639418270000|2021-12-13 17:57:50|9451.4|9441.4|9453.4|9443.4|9454.1|9444.1|9451.4|9441.4|8
1639418280000|2021-12-13 17:58:00|9453.1|9443.1|9453.9|9443.9|9453.9|9443.9|9453.1|9443.1|3
1639418290000|2021-12-13 17:58:10|9453.6|9443.6|9451.6|9441.6|9453.6|9443.6|9451.6|9441.6|4
1639418300000|2021-12-13 17:58:20|9452.1|9442.1|9451.9|9441.9|9452.1|9442.1|9451.4|9441.4|4
1639418310000|2021-12-13 17:58:30|9451.1|9441.1|9451.1|9441.1|9451.9|9441.9|9451.1|9441.1|6
1639418320000|2021-12-13 17:58:40|9451.4|9441.4|9451.9|9441.9|9452.6|9442.6|9451.4|9441.4|10
1639418330000|2021-12-13 17:58:50|9451.4|9441.4|9451.9|9441.9|9451.9|9441.9|9451.4|9441.4|2
1639418340000|2021-12-13 17:59:00|9451.4|9441.4|9452.1|9442.1|9452.1|9442.1|9449.6|9439.6|13
1639418350000|2021-12-13 17:59:10|9451.9|9441.9|9454.9|9444.9|9455.4|9445.4|9450.6|9440.6|20
1639418360000|2021-12-13 17:59:20|9455.6|9445.6|9453.4|9443.4|9455.6|9445.6|9453.4|9443.4|13
1639443720000|2021-12-14 01:02:00|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|1
1639443810000|2021-12-14 01:03:30|9454.8|9444.8|9454.5|9444.5|9454.8|9444.8|9454.5|9444.5|2
1639443820000|2021-12-14 01:03:40|9454|9444|9453.3|9443.3|9454|9444|9453.3|9443.3|4
1639443830000|2021-12-14 01:03:50|9453.5|9443.5|9453.5|9443.5|9453.8|9443.8|9453.5|9443.5|3
1639443840000|2021-12-14 01:04:00|9453.3|9443.3|9453.3|9443.3|9453.5|9443.5|9452.3|9442.3|7
1639443850000|2021-12-14 01:04:10|9453|9443|9453.1|9443.1|9453.3|9443.3|9452.8|9442.8|7
1639443860000|2021-12-14 01:04:20|9453.4|9443.4|9448.6|9438.6|9453.4|9443.4|9448.1|9438.1|8
1639443870000|2021-12-14 01:04:30|9449|9439|9449.5|9439.5|9451|9441|9449|9439|11
1639443880000|2021-12-14 01:04:40|9449.1|9439.1|9448.8|9438.8|9449.4|9439.4|9448.3|9438.3|11
1639443890000|2021-12-14 01:04:50|9448.5|9438.5|9451.8|9441.8|9452.1|9442.1|9448.5|9438.5|13
1639443900000|2021-12-14 01:05:00|9451.5|9441.5|9448.5|9438.5|9451.5|9441.5|9448.3|9438.3|13
1639443910000|2021-12-14 01:05:10|9448.8|9438.8|9449.8|9439.8|9449.8|9439.8|9448.5|9438.5|13
1639443920000|2021-12-14 01:05:20|9449.5|9439.5|9449.3|9439.3|9449.8|9439.8|9449.3|9439.3|4
1639443930000|2021-12-14 01:05:30|9449|9439|9448|9438|9449.3|9439.3|9447.8|9437.8|6
1639443940000|2021-12-14 01:05:40|9447.8|9437.8|9449.3|9439.3|9449.4|9439.4|9447.6|9437.6|10
1639443950000|2021-12-14 01:05:50|9449|9439|9450.6|9440.6|9450.6|9440.6|9448|9438|11
1639443960000|2021-12-14 01:06:00|9450.3|9440.3|9451.4|9441.4|9451.4|9441.4|9449.5|9439.5|12
1639443970000|2021-12-14 01:06:10|9451.8|9441.8|9452.1|9442.1|9453.3|9443.3|9451|9441|13
1639443980000|2021-12-14 01:06:20|9452.5|9442.5|9451.5|9441.5|9453.6|9443.6|9451.3|9441.3|11
1639443990000|2021-12-14 01:06:30|9452.1|9442.1|9453|9443|9453.5|9443.5|9452.1|9442.1|6
1639444000000|2021-12-14 01:06:40|9452.8|9442.8|9450.5|9440.5|9452.8|9442.8|9450.5|9440.5|6
1639444010000|2021-12-14 01:06:50|9450.9|9440.9|9450.6|9440.6|9451.3|9441.3|9450|9440|8
1639444020000|2021-12-14 01:07:00|9450.9|9440.9|9448.9|9438.9|9450.9|9440.9|9448.5|9438.5|8
1639444030000|2021-12-14 01:07:10|9449.3|9439.3|9448|9438|9449.6|9439.6|9448|9438|10
1639444040000|2021-12-14 01:07:20|9447.8|9437.8|9447.5|9437.5|9448|9438|9447.3|9437.3|5
1639444050000|2021-12-14 01:07:30|9447.9|9437.9|9449|9439|9449|9439|9447.9|9437.9|3
1639444070000|2021-12-14 01:07:50|9449.3|9439.3|9452.5|9442.5|9454.8|9444.8|9449.3|9439.3|15
1639444080000|2021-12-14 01:08:00|9452|9442|9448.3|9438.3|9452|9442|9448|9438|11
1639444090000|2021-12-14 01:08:10|9447.1|9437.1|9447.4|9437.4|9448.5|9438.5|9446.9|9436.9|13
1639444100000|2021-12-14 01:08:20|9447.6|9437.6|9449|9439|9450.1|9440.1|9447.6|9437.6|16
1639444110000|2021-12-14 01:08:30|9448.9|9438.9|9447.1|9437.1|9448.9|9438.9|9447|9437|11
1639444120000|2021-12-14 01:08:40|9447.4|9437.4|9447|9437|9448.9|9438.9|9446.8|9436.8|8
1639444130000|2021-12-14 01:08:50|9446.8|9436.8|9444.8|9434.8|9446.8|9436.8|9443.5|9433.5|15
1639444140000|2021-12-14 01:09:00|9444.3|9434.3|9443|9433|9444.3|9434.3|9441.9|9431.9|15
1639444150000|2021-12-14 01:09:10|9442.8|9432.8|9441.9|9431.9|9443.3|9433.3|9441.5|9431.5|20
1639444160000|2021-12-14 01:09:20|9441.5|9431.5|9442.4|9432.4|9442.6|9432.6|9441|9431|10
1639444170000|2021-12-14 01:09:30|9441.8|9431.8|9440.8|9430.8|9442.1|9432.1|9440.8|9430.8|14
1639444180000|2021-12-14 01:09:40|9440.5|9430.5|9440.8|9430.8|9441.3|9431.3|9440.5|9430.5|10
1639444190000|2021-12-14 01:09:50|9441|9431|9442.9|9432.9|9443.3|9433.3|9440.8|9430.8|19
1639444200000|2021-12-14 01:10:00|9443|9433|9435.4|9425.4|9443|9433|9435.4|9425.4|17
1639444210000|2021-12-14 01:10:10|9435.8|9425.8|9435.8|9425.8|9436.5|9426.5|9434.8|9424.8|11
1639444220000|2021-12-14 01:10:20|9435|9425|9434.4|9424.4|9435.3|9425.3|9433.9|9423.9|13
1639444230000|2021-12-14 01:10:30|9435.5|9425.5|9435.3|9425.3|9436|9426|9434.5|9424.5|19
1639444240000|2021-12-14 01:10:40|9435.5|9425.5|9432.5|9422.5|9436.3|9426.3|9432.5|9422.5|16
1639444250000|2021-12-14 01:10:50|9432.3|9422.3|9424.6|9414.6|9432.3|9422.3|9424.6|9414.6|16
1639444260000|2021-12-14 01:11:00|9424.8|9414.8|9423.3|9413.3|9426|9416|9423.3|9413.3|14
1639444270000|2021-12-14 01:11:10|9423|9413|9424.3|9414.3|9424.3|9414.3|9422.8|9412.8|7
1639444280000|2021-12-14 01:11:20|9424|9414|9425.5|9415.5|9425.5|9415.5|9423.3|9413.3|12
1639444290000|2021-12-14 01:11:30|9425.8|9415.8|9427.3|9417.3|9427.3|9417.3|9425.6|9415.6|7
1639444300000|2021-12-14 01:11:40|9427|9417|9427.3|9417.3|9427.9|9417.9|9427|9417|6
1639444310000|2021-12-14 01:11:50|9427|9417|9427.4|9417.4|9427.9|9417.9|9427|9417|6
1639444320000|2021-12-14 01:12:00|9427.6|9417.6|9427|9417|9427.9|9417.9|9426.8|9416.8|10
1639444330000|2021-12-14 01:12:10|9426.8|9416.8|9425.5|9415.5|9426.8|9416.8|9425.3|9415.3|6
1639444340000|2021-12-14 01:12:20|9425.6|9415.6|9424.5|9414.5|9427.4|9417.4|9424.3|9414.3|19
1639444350000|2021-12-14 01:12:30|9424|9414|9422.9|9412.9|9425.4|9415.4|9422.9|9412.9|15
1639444360000|2021-12-14 01:12:40|9422.8|9412.8|9423.5|9413.5|9423.5|9413.5|9422.3|9412.3|6
1639444370000|2021-12-14 01:12:50|9423.3|9413.3|9423.8|9413.8|9424.9|9414.9|9423.3|9413.3|13
1639444380000|2021-12-14 01:13:00|9423.4|9413.4|9423.6|9413.6|9423.6|9413.6|9421.5|9411.5|8
1639444390000|2021-12-14 01:13:10|9423.9|9413.9|9423.6|9413.6|9425.4|9415.4|9423.6|9413.6|13
1639444400000|2021-12-14 01:13:20|9423.9|9413.9|9424.5|9414.5|9427|9417|9423.9|9413.9|11
1639444410000|2021-12-14 01:13:30|9423.4|9413.4|9422|9412|9424.4|9414.4|9422|9412|9
1639444420000|2021-12-14 01:13:40|9421.4|9411.4|9422.5|9412.5|9422.5|9412.5|9421.3|9411.3|9
1639444430000|2021-12-14 01:13:50|9422.9|9412.9|9424.5|9414.5|9424.5|9414.5|9421.8|9411.8|10
1639444440000|2021-12-14 01:14:00|9424.3|9414.3|9425.5|9415.5|9425.5|9415.5|9424|9414|8
1639444450000|2021-12-14 01:14:10|9426.8|9416.8|9427.9|9417.9|9427.9|9417.9|9425|9415|15
1639444460000|2021-12-14 01:14:20|9428.3|9418.3|9429.4|9419.4|9429.5|9419.5|9428|9418|6
1639444470000|2021-12-14 01:14:30|9429.8|9419.8|9429.4|9419.4|9429.8|9419.8|9429|9419|7
1639444480000|2021-12-14 01:14:40|9429.1|9419.1|9429.3|9419.3|9429.5|9419.5|9428.9|9418.9|6
1639444490000|2021-12-14 01:14:50|9428.9|9418.9|9428.6|9418.6|9428.9|9418.9|9427.5|9417.5|14
1639444500000|2021-12-14 01:15:00|9429|9419|9426.1|9416.1|9429|9419|9425.8|9415.8|24
1639444510000|2021-12-14 01:15:10|9425.8|9415.8|9422.8|9412.8|9425.8|9415.8|9422.1|9412.1|24
1639444520000|2021-12-14 01:15:20|9423|9413|9421.3|9411.3|9423|9413|9421.3|9411.3|10
1639444530000|2021-12-14 01:15:30|9421.1|9411.1|9424.5|9414.5|9424.5|9414.5|9421.1|9411.1|10
1639444540000|2021-12-14 01:15:40|9424.3|9414.3|9423.9|9413.9|9424.6|9414.6|9422.8|9412.8|20
1639444550000|2021-12-14 01:15:50|9424.1|9414.1|9424.4|9414.4|9425.3|9415.3|9423.5|9413.5|11
1639444560000|2021-12-14 01:16:00|9424.5|9414.5|9426.9|9416.9|9428.5|9418.5|9424.1|9414.1|18
1639444570000|2021-12-14 01:16:10|9426.4|9416.4|9427|9417|9427.3|9417.3|9426.4|9416.4|4
1639444580000|2021-12-14 01:16:20|9427.3|9417.3|9426.8|9416.8|9427.5|9417.5|9426.5|9416.5|9
1639444590000|2021-12-14 01:16:30|9426.9|9416.9|9427.9|9417.9|9428.6|9418.6|9426.8|9416.8|13
1639444600000|2021-12-14 01:16:40|9427.6|9417.6|9425.8|9415.8|9427.6|9417.6|9424.1|9414.1|14
1639444610000|2021-12-14 01:16:50|9425.4|9415.4|9426.9|9416.9|9427.1|9417.1|9425.4|9415.4|12
1639444620000|2021-12-14 01:17:00|9426.5|9416.5|9423.5|9413.5|9426.6|9416.6|9423.5|9413.5|14
1639444630000|2021-12-14 01:17:10|9423.1|9413.1|9423.4|9413.4|9423.4|9413.4|9423.1|9413.1|10
1639444640000|2021-12-14 01:17:20|9423.6|9413.6|9424.6|9414.6|9424.9|9414.9|9423.4|9413.4|9
1639444650000|2021-12-14 01:17:30|9424.3|9414.3|9424.6|9414.6|9424.6|9414.6|9423.8|9413.8|8
1639444660000|2021-12-14 01:17:40|9424.3|9414.3|9424.8|9414.8|9425.9|9415.9|9423.6|9413.6|18
1639444670000|2021-12-14 01:17:50|9425|9415|9422.4|9412.4|9425.5|9415.5|9422.1|9412.1|16
1639444680000|2021-12-14 01:18:00|9422.3|9412.3|9420.1|9410.1|9422.3|9412.3|9418.6|9408.6|17
1639444690000|2021-12-14 01:18:10|9421.3|9411.3|9425.8|9415.8|9425.8|9415.8|9421.3|9411.3|14
1639444700000|2021-12-14 01:18:20|9426|9416|9426.6|9416.6|9426.8|9416.8|9425.8|9415.8|10
1639444710000|2021-12-14 01:18:30|9426.3|9416.3|9424.9|9414.9|9426.4|9416.4|9424.9|9414.9|10
1639444720000|2021-12-14 01:18:40|9425.3|9415.3|9425.8|9415.8|9425.9|9415.9|9425.1|9415.1|12
1639444730000|2021-12-14 01:18:50|9425.6|9415.6|9425.8|9415.8|9426.8|9416.8|9425.6|9415.6|14
1639444740000|2021-12-14 01:19:00|9425.5|9415.5|9423.6|9413.6|9425.5|9415.5|9422.5|9412.5|12
1639444750000|2021-12-14 01:19:10|9424.6|9414.6|9423.6|9413.6|9424.6|9414.6|9423.3|9413.3|6
1639444760000|2021-12-14 01:19:20|9423.3|9413.3|9423|9413|9423.6|9413.6|9423|9413|9
1639444770000|2021-12-14 01:19:30|9422.5|9412.5|9423|9413|9423|9413|9422.5|9412.5|2
1639444780000|2021-12-14 01:19:40|9422.8|9412.8|9421.5|9411.5|9422.8|9412.8|9421.3|9411.3|9
1639444790000|2021-12-14 01:19:50|9421.3|9411.3|9422.6|9412.6|9423.5|9413.5|9420.5|9410.5|16
1639444800000|2021-12-14 01:20:00|9422.5|9412.5|9419.9|9409.9|9422.5|9412.5|9419.8|9409.8|15
1639444810000|2021-12-14 01:20:10|9419.8|9409.8|9419.9|9409.9|9419.9|9409.9|9418.8|9408.8|7
1639444820000|2021-12-14 01:20:20|9419.5|9409.5|9419|9409|9419.5|9409.5|9418.3|9408.3|11
1639444830000|2021-12-14 01:20:30|9418.8|9408.8|9421.5|9411.5|9421.5|9411.5|9418.8|9408.8|16
1639444840000|2021-12-14 01:20:40|9421.1|9411.1|9421.5|9411.5|9422.3|9412.3|9421.1|9411.1|13
1639444850000|2021-12-14 01:20:50|9421.3|9411.3|9421|9411|9421.8|9411.8|9420.8|9410.8|26
1639444860000|2021-12-14 01:21:00|9420.8|9410.8|9422.1|9412.1|9422.4|9412.4|9420.8|9410.8|10
1639444870000|2021-12-14 01:21:10|9421.8|9411.8|9421.8|9411.8|9422.5|9412.5|9421.4|9411.4|10
1639444880000|2021-12-14 01:21:20|9421.5|9411.5|9420.4|9410.4|9421.5|9411.5|9419.3|9409.3|18
1639444890000|2021-12-14 01:21:30|9419.5|9409.5|9422.3|9412.3|9422.3|9412.3|9419.5|9409.5|17
1639444900000|2021-12-14 01:21:40|9421.8|9411.8|9421|9411|9422.9|9412.9|9421|9411|18
1639444910000|2021-12-14 01:21:50|9421.3|9411.3|9418.9|9408.9|9421.4|9411.4|9418.9|9408.9|12
1639444920000|2021-12-14 01:22:00|9419.3|9409.3|9418|9408|9419.3|9409.3|9418|9408|6
1639444930000|2021-12-14 01:22:10|9418.4|9408.4|9418.9|9408.9|9419.1|9409.1|9418.4|9408.4|5
1639444940000|2021-12-14 01:22:20|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|9418.9|9408.9|7
1639444950000|2021-12-14 01:22:30|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|1
1639444960000|2021-12-14 01:22:40|9419.5|9409.5|9418.9|9408.9|9419.5|9409.5|9418.9|9408.9|7
1639444970000|2021-12-14 01:22:50|9419.1|9409.1|9418|9408|9419.1|9409.1|9418|9408|9
1639444980000|2021-12-14 01:23:00|9418.3|9408.3|9418|9408|9418.9|9408.9|9417.6|9407.6|7
1639444990000|2021-12-14 01:23:10|9418.3|9408.3|9418.9|9408.9|9418.9|9408.9|9418.3|9408.3|3
1639445000000|2021-12-14 01:23:20|9419.1|9409.1|9419.3|9409.3|9419.8|9409.8|9419|9409|6
1639445010000|2021-12-14 01:23:30|9419.5|9409.5|9417.6|9407.6|9419.5|9409.5|9417.6|9407.6|10
1639445020000|2021-12-14 01:23:40|9417.3|9407.3|9416.6|9406.6|9417.6|9407.6|9416.6|9406.6|5
1639445030000|2021-12-14 01:23:50|9416.9|9406.9|9416.6|9406.6|9416.9|9406.9|9416.4|9406.4|5
1639445040000|2021-12-14 01:24:00|9417.3|9407.3|9416.8|9406.8|9418.6|9408.6|9416.6|9406.6|16
1639445050000|2021-12-14 01:24:10|9416.4|9406.4|9417.4|9407.4|9417.8|9407.8|9416.4|9406.4|4
1639445060000|2021-12-14 01:24:20|9417.1|9407.1|9417.3|9407.3|9417.9|9407.9|9417.1|9407.1|4
1639445070000|2021-12-14 01:24:30|9417.5|9407.5|9417.1|9407.1|9417.5|9407.5|9417.1|9407.1|4
1639445080000|2021-12-14 01:24:40|9417.6|9407.6|9419.4|9409.4|9419.4|9409.4|9417.6|9407.6|6
1639445090000|2021-12-14 01:24:50|9420.4|9410.4|9419.3|9409.3|9420.4|9410.4|9419.3|9409.3|3
1639445100000|2021-12-14 01:25:00|9419.4|9409.4|9419.1|9409.1|9419.4|9409.4|9418.1|9408.1|6
1639445110000|2021-12-14 01:25:10|9419.8|9409.8|9419.1|9409.1|9419.8|9409.8|9418.8|9408.8|4
1639445120000|2021-12-14 01:25:20|9418.8|9408.8|9419.6|9409.6|9419.9|9409.9|9418.5|9408.5|12
1639445130000|2021-12-14 01:25:30|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|1
1639445140000|2021-12-14 01:25:40|9419.6|9409.6|9420|9410|9420|9410|9419.1|9409.1|6
1639445150000|2021-12-14 01:25:50|9419.8|9409.8|9419.4|9409.4|9419.8|9409.8|9419.4|9409.4|4
1639445160000|2021-12-14 01:26:00|9419.8|9409.8|9419.4|9409.4|9419.8|9409.8|9418.8|9408.8|8
1639445170000|2021-12-14 01:26:10|9419.8|9409.8|9419.6|9409.6|9419.8|9409.8|9419.3|9409.3|6
1639445180000|2021-12-14 01:26:20|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|1
1639445190000|2021-12-14 01:26:30|9419.6|9409.6|9419.4|9409.4|9419.6|9409.6|9419|9409|4
1639445200000|2021-12-14 01:26:40|9419.5|9409.5|9418.5|9408.5|9419.5|9409.5|9418.5|9408.5|4
1639445210000|2021-12-14 01:26:50|9418.9|9408.9|9419|9409|9419|9409|9418.9|9408.9|2
1639445220000|2021-12-14 01:27:00|9419.5|9409.5|9419.3|9409.3|9419.5|9409.5|9418.8|9408.8|7
1639445230000|2021-12-14 01:27:10|9419|9409|9417.1|9407.1|9419|9409|9417|9407|8
1639445240000|2021-12-14 01:27:20|9417.4|9407.4|9417.9|9407.9|9417.9|9407.9|9417.4|9407.4|4
1639445250000|2021-12-14 01:27:30|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|1
1639445260000|2021-12-14 01:27:40|9418.6|9408.6|9418.5|9408.5|9418.9|9408.9|9418.5|9408.5|4
1639445270000|2021-12-14 01:27:50|9418.3|9408.3|9417.4|9407.4|9418.3|9408.3|9417.4|9407.4|3
1639445280000|2021-12-14 01:28:00|9417.1|9407.1|9416|9406|9417.1|9407.1|9416|9406|7
1639445290000|2021-12-14 01:28:10|9415.8|9405.8|9416.3|9406.3|9416.4|9406.4|9415.5|9405.5|4
1639445300000|2021-12-14 01:28:20|9416|9406|9416|9406|9416|9406|9416|9406|1
1639445310000|2021-12-14 01:28:30|9416.3|9406.3|9416.8|9406.8|9418.6|9408.6|9416.3|9406.3|9
1639445320000|2021-12-14 01:28:40|9417|9407|9414.9|9404.9|9417|9407|9414.9|9404.9|7
1639445330000|2021-12-14 01:28:50|9414.6|9404.6|9414.8|9404.8|9414.8|9404.8|9414.3|9404.3|5
1639445340000|2021-12-14 01:29:00|9416|9406|9417.6|9407.6|9417.9|9407.9|9415.3|9405.3|8
1639445350000|2021-12-14 01:29:10|9417.4|9407.4|9417.5|9407.5|9417.6|9407.6|9417.3|9407.3|4
1639445360000|2021-12-14 01:29:20|9417.3|9407.3|9417.6|9407.6|9418.4|9408.4|9416.8|9406.8|10
1639445370000|2021-12-14 01:29:30|9417.3|9407.3|9416.8|9406.8|9417.3|9407.3|9416.8|9406.8|2
1639445380000|2021-12-14 01:29:40|9417|9407|9417.4|9407.4|9417.4|9407.4|9416.6|9406.6|8
1639445390000|2021-12-14 01:29:50|9417.1|9407.1|9418.4|9408.4|9418.4|9408.4|9416.8|9406.8|13
1639445400000|2021-12-14 01:30:00|9418.1|9408.1|9415.4|9405.4|9418.1|9408.1|9415.4|9405.4|9
1639445410000|2021-12-14 01:30:10|9415.1|9405.1|9416.1|9406.1|9416.6|9406.6|9414.8|9404.8|13
1639445420000|2021-12-14 01:30:20|9415.9|9405.9|9417|9407|9417|9407|9415|9405|12
1639445430000|2021-12-14 01:30:30|9417.3|9407.3|9418.1|9408.1|9418.1|9408.1|9417.3|9407.3|3
1639445440000|2021-12-14 01:30:40|9418.4|9408.4|9417.5|9407.5|9418.8|9408.8|9417.3|9407.3|8
1639445450000|2021-12-14 01:30:50|9417.1|9407.1|9418.1|9408.1|9419.5|9409.5|9416.9|9406.9|15
1639445460000|2021-12-14 01:31:00|9418.4|9408.4|9418.4|9408.4|9419|9409|9418.3|9408.3|9
1639445470000|2021-12-14 01:31:10|9418.3|9408.3|9419|9409|9419|9409|9417.8|9407.8|15
1639445480000|2021-12-14 01:31:20|9418.8|9408.8|9418.8|9408.8|9419.4|9409.4|9418.8|9408.8|5
1639445490000|2021-12-14 01:31:30|9419.1|9409.1|9418.8|9408.8|9419.1|9409.1|9418.8|9408.8|2
1639445500000|2021-12-14 01:31:40|9419.1|9409.1|9418.6|9408.6|9419.1|9409.1|9418.5|9408.5|7
1639445510000|2021-12-14 01:31:50|9418.8|9408.8|9420.8|9410.8|9420.9|9410.9|9418.8|9408.8|6
1639445520000|2021-12-14 01:32:00|9420.9|9410.9|9423.5|9413.5|9423.5|9413.5|9420.9|9410.9|4
1639445530000|2021-12-14 01:32:10|9423.1|9413.1|9424.6|9414.6|9426|9416|9423.1|9413.1|7
1639445540000|2021-12-14 01:32:20|9424.3|9414.3|9424|9414|9425.1|9415.1|9424|9414|7
1639445550000|2021-12-14 01:32:30|9424.1|9414.1|9424.5|9414.5|9424.8|9414.8|9424.1|9414.1|5
1639445560000|2021-12-14 01:32:40|9424.8|9414.8|9424.4|9414.4|9424.8|9414.8|9424.4|9414.4|3
1639445570000|2021-12-14 01:32:50|9424.5|9414.5|9423.4|9413.4|9424.8|9414.8|9423.1|9413.1|7
1639445580000|2021-12-14 01:33:00|9423|9413|9423.8|9413.8|9423.8|9413.8|9423|9413|6
1639445590000|2021-12-14 01:33:10|9423.5|9413.5|9423.3|9413.3|9423.6|9413.6|9422.3|9412.3|11
1639445600000|2021-12-14 01:33:20|9423.5|9413.5|9425|9415|9426.1|9416.1|9423.5|9413.5|13
1639445610000|2021-12-14 01:33:30|9424.8|9414.8|9425.8|9415.8|9427.1|9417.1|9424.8|9414.8|9
1639445620000|2021-12-14 01:33:40|9425.3|9415.3|9426.4|9416.4|9426.4|9416.4|9425.1|9415.1|10
1639445630000|2021-12-14 01:33:50|9426.6|9416.6|9427.9|9417.9|9427.9|9417.9|9426.4|9416.4|13
1639445640000|2021-12-14 01:34:00|9427.6|9417.6|9428.4|9418.4|9429.1|9419.1|9427.6|9417.6|14
1639445650000|2021-12-14 01:34:10|9428.6|9418.6|9429|9419|9429.8|9419.8|9428.6|9418.6|5
1639445660000|2021-12-14 01:34:20|9428.8|9418.8|9427.9|9417.9|9429|9419|9427.8|9417.8|9
1639445670000|2021-12-14 01:34:30|9428.1|9418.1|9427.4|9417.4|9428.1|9418.1|9426.8|9416.8|13
1639445680000|2021-12-14 01:34:40|9427.9|9417.9|9427.3|9417.3|9430.5|9420.5|9427|9417|12
1639445690000|2021-12-14 01:34:50|9427.5|9417.5|9425.8|9415.8|9428.5|9418.5|9425.8|9415.8|9
1639445700000|2021-12-14 01:35:00|9426.1|9416.1|9425.3|9415.3|9426.4|9416.4|9424.9|9414.9|14
1639445710000|2021-12-14 01:35:10|9424.9|9414.9|9425|9415|9425.3|9415.3|9424.9|9414.9|5
1639445720000|2021-12-14 01:35:20|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1639445730000|2021-12-14 01:35:30|9424.4|9414.4|9425.1|9415.1|9426.1|9416.1|9424.4|9414.4|7
1639445740000|2021-12-14 01:35:40|9425.4|9415.4|9425.9|9415.9|9425.9|9415.9|9425.4|9415.4|7
1639445750000|2021-12-14 01:35:50|9426.6|9416.6|9427.3|9417.3|9427.3|9417.3|9426.6|9416.6|4
1639445760000|2021-12-14 01:36:00|9427.8|9417.8|9426.4|9416.4|9427.8|9417.8|9426.4|9416.4|7
1639445770000|2021-12-14 01:36:10|9426.8|9416.8|9428|9418|9428|9418|9426.8|9416.8|7
1639445780000|2021-12-14 01:36:20|9428.5|9418.5|9428.1|9418.1|9428.5|9418.5|9428.1|9418.1|2
1639445790000|2021-12-14 01:36:30|9427.5|9417.5|9428.8|9418.8|9428.8|9418.8|9427.5|9417.5|4
1639445800000|2021-12-14 01:36:40|9429.5|9419.5|9429.4|9419.4|9429.9|9419.9|9429.4|9419.4|10
1639445810000|2021-12-14 01:36:50|9429.6|9419.6|9429.9|9419.9|9429.9|9419.9|9429|9419|6
1639445820000|2021-12-14 01:37:00|9429.8|9419.8|9429.4|9419.4|9429.8|9419.8|9429|9419|3
1639445830000|2021-12-14 01:37:10|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|1
1639445840000|2021-12-14 01:37:20|9429.4|9419.4|9428.4|9418.4|9429.4|9419.4|9428|9418|7
1639445850000|2021-12-14 01:37:30|9428.1|9418.1|9428.1|9418.1|9428.4|9418.4|9427.8|9417.8|11
1639445860000|2021-12-14 01:37:40|9428.4|9418.4|9428.5|9418.5|9428.6|9418.6|9428.1|9418.1|10
1639445870000|2021-12-14 01:37:50|9428.4|9418.4|9428.1|9418.1|9428.4|9418.4|9428.1|9418.1|14
1639445880000|2021-12-14 01:38:00|9428.6|9418.6|9427|9417|9428.9|9418.9|9427|9417|6
1639445890000|2021-12-14 01:38:10|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|1
1639445900000|2021-12-14 01:38:20|9427.5|9417.5|9427|9417|9427.5|9417.5|9426.9|9416.9|7
1639445910000|2021-12-14 01:38:30|9427.4|9417.4|9427.6|9417.6|9427.6|9417.6|9427.1|9417.1|7
1639445920000|2021-12-14 01:38:40|9427.4|9417.4|9427|9417|9427.5|9417.5|9427|9417|9
1639445930000|2021-12-14 01:38:50|9427.5|9417.5|9428.4|9418.4|9429.1|9419.1|9427|9417|10
1639445940000|2021-12-14 01:39:00|9428.3|9418.3|9427.6|9417.6|9428.3|9418.3|9427.3|9417.3|7
1639445950000|2021-12-14 01:39:10|9427.9|9417.9|9428|9418|9428.9|9418.9|9427.9|9417.9|13
1639445960000|2021-12-14 01:39:20|9428.9|9418.9|9429.5|9419.5|9429.8|9419.8|9428.9|9418.9|8
1639445970000|2021-12-14 01:39:30|9429.6|9419.6|9429.1|9419.1|9429.6|9419.6|9428.8|9418.8|5
1639445980000|2021-12-14 01:39:40|9428.9|9418.9|9427.8|9417.8|9429.4|9419.4|9427.8|9417.8|8
1639445990000|2021-12-14 01:39:50|9428|9418|9427.8|9417.8|9428.9|9418.9|9427.8|9417.8|9
1639446000000|2021-12-14 01:40:00|9427.5|9417.5|9428.6|9418.6|9428.6|9418.6|9427|9417|11
1639446010000|2021-12-14 01:40:10|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.5|9418.5|3
1639446020000|2021-12-14 01:40:20|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1639446030000|2021-12-14 01:40:30|9428.3|9418.3|9427|9417|9428.3|9418.3|9427|9417|6
1639446040000|2021-12-14 01:40:40|9426.6|9416.6|9426.4|9416.4|9426.9|9416.9|9426.4|9416.4|4
1639446050000|2021-12-14 01:40:50|9426.6|9416.6|9424.1|9414.1|9426.6|9416.6|9424.1|9414.1|12
1639446060000|2021-12-14 01:41:00|9424.3|9414.3|9422|9412|9424.3|9414.3|9422|9412|9
1639446070000|2021-12-14 01:41:10|9421.8|9411.8|9421.6|9411.6|9422.6|9412.6|9421|9411|11
1639446080000|2021-12-14 01:41:20|9422|9412|9421.5|9411.5|9422|9412|9421.5|9411.5|5
1639446090000|2021-12-14 01:41:30|9421.8|9411.8|9421.9|9411.9|9422.1|9412.1|9421|9411|10
1639446100000|2021-12-14 01:41:40|9422.1|9412.1|9421.8|9411.8|9422.1|9412.1|9421.5|9411.5|8
1639446110000|2021-12-14 01:41:50|9420.8|9410.8|9422|9412|9422.1|9412.1|9420.8|9410.8|4
1639446120000|2021-12-14 01:42:00|9422.1|9412.1|9422|9412|9422.4|9412.4|9420.8|9410.8|12
1639446130000|2021-12-14 01:42:10|9422.1|9412.1|9422.3|9412.3|9422.6|9412.6|9422.1|9412.1|9
1639446140000|2021-12-14 01:42:20|9422|9412|9423.4|9413.4|9423.5|9413.5|9421.3|9411.3|11
1639446150000|2021-12-14 01:42:30|9423.6|9413.6|9425.3|9415.3|9425.5|9415.5|9423.6|9413.6|6
1639446160000|2021-12-14 01:42:40|9425.5|9415.5|9425.9|9415.9|9426.1|9416.1|9425.3|9415.3|5
1639446170000|2021-12-14 01:42:50|9426.6|9416.6|9425.4|9415.4|9426.6|9416.6|9424.9|9414.9|10
1639446180000|2021-12-14 01:43:00|9425.3|9415.3|9423.1|9413.1|9425.5|9415.5|9422.8|9412.8|12
1639446190000|2021-12-14 01:43:10|9423.8|9413.8|9422|9412|9424.3|9414.3|9422|9412|14
1639446200000|2021-12-14 01:43:20|9420.9|9410.9|9420.4|9410.4|9421|9411|9419.5|9409.5|11
1639446210000|2021-12-14 01:43:30|9420.3|9410.3|9420|9410|9420.3|9410.3|9419|9409|6
1639446220000|2021-12-14 01:43:40|9420.1|9410.1|9420.5|9410.5|9420.5|9410.5|9420.1|9410.1|4
1639446230000|2021-12-14 01:43:50|9421.1|9411.1|9420.3|9410.3|9421.1|9411.1|9420|9410|10
1639446240000|2021-12-14 01:44:00|9419.9|9409.9|9420.3|9410.3|9420.5|9410.5|9419|9409|8
1639446250000|2021-12-14 01:44:10|9420|9410|9418.9|9408.9|9420|9410|9418.9|9408.9|5
1639446260000|2021-12-14 01:44:20|9418.1|9408.1|9418.8|9408.8|9418.8|9408.8|9417.9|9407.9|6
1639446270000|2021-12-14 01:44:30|9418.5|9408.5|9418.3|9408.3|9418.5|9408.5|9418|9408|9
1639446280000|2021-12-14 01:44:40|9417.9|9407.9|9419.3|9409.3|9419.9|9409.9|9417.8|9407.8|11
1639446290000|2021-12-14 01:44:50|9419.5|9409.5|9419.5|9409.5|9420.1|9410.1|9419.5|9409.5|7
1639446300000|2021-12-14 01:45:00|9419.3|9409.3|9420|9410|9420.9|9410.9|9419|9409|7
1639446310000|2021-12-14 01:45:10|9421|9411|9418.8|9408.8|9421|9411|9418.8|9408.8|10
1639446320000|2021-12-14 01:45:20|9418.5|9408.5|9418.3|9408.3|9419.5|9409.5|9418.3|9408.3|7
1639446330000|2021-12-14 01:45:30|9418|9408|9417.3|9407.3|9418.3|9408.3|9417.3|9407.3|6
1639446340000|2021-12-14 01:45:40|9417.8|9407.8|9417.4|9407.4|9418.1|9408.1|9417.3|9407.3|6
1639446350000|2021-12-14 01:45:50|9417.8|9407.8|9417.5|9407.5|9417.9|9407.9|9417.3|9407.3|5
1639446360000|2021-12-14 01:46:00|9417.8|9407.8|9420|9410|9420.1|9410.1|9417.8|9407.8|11
1639446370000|2021-12-14 01:46:10|9420.5|9410.5|9421.6|9411.6|9421.6|9411.6|9420|9410|7
1639446380000|2021-12-14 01:46:20|9422|9412|9421.5|9411.5|9422.4|9412.4|9420.9|9410.9|7
1639446390000|2021-12-14 01:46:30|9421.8|9411.8|9421.5|9411.5|9421.8|9411.8|9421.1|9411.1|6
1639446400000|2021-12-14 01:46:40|9421.3|9411.3|9421.6|9411.6|9421.6|9411.6|9420.5|9410.5|10
1639446410000|2021-12-14 01:46:50|9421.3|9411.3|9421.8|9411.8|9422|9412|9421.3|9411.3|4
1639446420000|2021-12-14 01:47:00|9422|9412|9422.5|9412.5|9422.5|9412.5|9422|9412|5
1639446430000|2021-12-14 01:47:10|9422.4|9412.4|9422.8|9412.8|9422.8|9412.8|9422.4|9412.4|3
1639446440000|2021-12-14 01:47:20|9422|9412|9421.8|9411.8|9422|9412|9421.8|9411.8|2
1639446450000|2021-12-14 01:47:30|9422.4|9412.4|9423|9413|9423.9|9413.9|9422.4|9412.4|9
1639446460000|2021-12-14 01:47:40|9422.8|9412.8|9421.5|9411.5|9422.8|9412.8|9421.4|9411.4|7
1639446470000|2021-12-14 01:47:50|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|9420.8|9410.8|9
1639446480000|2021-12-14 01:48:00|9422.1|9412.1|9422.3|9412.3|9422.3|9412.3|9421.4|9411.4|8
1639446490000|2021-12-14 01:48:10|9422.5|9412.5|9422.8|9412.8|9423|9413|9421.4|9411.4|14
1639446500000|2021-12-14 01:48:20|9423.1|9413.1|9423.4|9413.4|9423.4|9413.4|9423.1|9413.1|8
1639446510000|2021-12-14 01:48:30|9423.1|9413.1|9422.8|9412.8|9423.1|9413.1|9422.1|9412.1|14
1639446520000|2021-12-14 01:48:40|9422.4|9412.4|9425|9415|9425.9|9415.9|9422.4|9412.4|13
1639446530000|2021-12-14 01:48:50|9425.3|9415.3|9424.3|9414.3|9425.3|9415.3|9424.3|9414.3|10
1639446540000|2021-12-14 01:49:00|9424.1|9414.1|9426.5|9416.5|9426.9|9416.9|9424.1|9414.1|12
1639446550000|2021-12-14 01:49:10|9426.3|9416.3|9425.1|9415.1|9426.9|9416.9|9425|9415|13
1639446560000|2021-12-14 01:49:20|9425.3|9415.3|9427.4|9417.4|9427.4|9417.4|9425.3|9415.3|10
1639446570000|2021-12-14 01:49:30|9427.9|9417.9|9427.8|9417.8|9428.1|9418.1|9427.8|9417.8|8
1639446580000|2021-12-14 01:49:40|9428.1|9418.1|9427.9|9417.9|9428.1|9418.1|9427.3|9417.3|5
1639446590000|2021-12-14 01:49:50|9427.8|9417.8|9426.9|9416.9|9427.8|9417.8|9426.5|9416.5|5
1639446600000|2021-12-14 01:50:00|9426.6|9416.6|9424.4|9414.4|9426.6|9416.6|9422.8|9412.8|13
1639446610000|2021-12-14 01:50:10|9424.6|9414.6|9424.5|9414.5|9425.3|9415.3|9424.5|9414.5|8
1639446620000|2021-12-14 01:50:20|9424.8|9414.8|9424.3|9414.3|9425.1|9415.1|9424|9414|8
1639446630000|2021-12-14 01:50:30|9424|9414|9424|9414|9424.3|9414.3|9424|9414|3
1639446640000|2021-12-14 01:50:40|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424|9414|3
1639446650000|2021-12-14 01:50:50|9424|9414|9424.3|9414.3|9424.3|9414.3|9424|9414|2
1639446660000|2021-12-14 01:51:00|9424|9414|9424|9414|9424.3|9414.3|9424|9414|3
1639446670000|2021-12-14 01:51:10|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9422.9|9412.9|3
1639446680000|2021-12-14 01:51:20|9424|9414|9423.8|9413.8|9424|9414|9423.8|9413.8|2
1639446700000|2021-12-14 01:51:40|9424.9|9414.9|9425.8|9415.8|9425.9|9415.9|9424.9|9414.9|4
1639446710000|2021-12-14 01:51:50|9425.5|9415.5|9426.3|9416.3|9427|9417|9425|9415|11
1639446720000|2021-12-14 01:52:00|9426|9416|9424.8|9414.8|9426|9416|9424.8|9414.8|20
1639446730000|2021-12-14 01:52:10|9424.6|9414.6|9425.6|9415.6|9425.8|9415.8|9424.6|9414.6|11
1639446740000|2021-12-14 01:52:20|9425.3|9415.3|9425.5|9415.5|9425.5|9415.5|9424.5|9414.5|6
1639446750000|2021-12-14 01:52:30|9425.9|9415.9|9423.8|9413.8|9425.9|9415.9|9423.5|9413.5|11
1639446770000|2021-12-14 01:52:50|9424|9414|9424|9414|9424.6|9414.6|9424|9414|6
1639446780000|2021-12-14 01:53:00|9424.1|9414.1|9424.3|9414.3|9424.3|9414.3|9424.1|9414.1|2
1639446790000|2021-12-14 01:53:10|9424.5|9414.5|9424.8|9414.8|9424.9|9414.9|9424.3|9414.3|15
1639446800000|2021-12-14 01:53:20|9424.9|9414.9|9427.1|9417.1|9427.1|9417.1|9424.5|9414.5|27
1639446810000|2021-12-14 01:53:30|9426.8|9416.8|9427|9417|9429.1|9419.1|9426.8|9416.8|10
1639446820000|2021-12-14 01:53:40|9426.8|9416.8|9427|9417|9428|9418|9426.6|9416.6|8
1639446830000|2021-12-14 01:53:50|9427.1|9417.1|9427.9|9417.9|9428.8|9418.8|9427.1|9417.1|5
1639446840000|2021-12-14 01:54:00|9427.6|9417.6|9426|9416|9427.6|9417.6|9425.4|9415.4|14
1639446850000|2021-12-14 01:54:10|9427|9417|9427.5|9417.5|9427.5|9417.5|9427|9417|6
1639446860000|2021-12-14 01:54:20|9427.3|9417.3|9426.8|9416.8|9427.3|9417.3|9426.5|9416.5|7
1639446870000|2021-12-14 01:54:30|9426.5|9416.5|9425.9|9415.9|9426.5|9416.5|9425|9415|5
1639446880000|2021-12-14 01:54:40|9426.1|9416.1|9426.1|9416.1|9426.8|9416.8|9425|9415|9
1639446890000|2021-12-14 01:54:50|9426.4|9416.4|9426.5|9416.5|9426.8|9416.8|9426|9416|5
1639446900000|2021-12-14 01:55:00|9426.3|9416.3|9425.9|9415.9|9426.4|9416.4|9425.8|9415.8|8
1639446910000|2021-12-14 01:55:10|9425.8|9415.8|9426.5|9416.5|9426.5|9416.5|9425.6|9415.6|7
1639446920000|2021-12-14 01:55:20|9426.9|9416.9|9426.4|9416.4|9426.9|9416.9|9426.1|9416.1|5
1639446930000|2021-12-14 01:55:30|9426.1|9416.1|9426|9416|9426.5|9416.5|9425.8|9415.8|6
1639446940000|2021-12-14 01:55:40|9426.3|9416.3|9427|9417|9428|9418|9426.3|9416.3|6
1639446950000|2021-12-14 01:55:50|9426.6|9416.6|9426.5|9416.5|9427|9417|9426|9416|6
1639446960000|2021-12-14 01:56:00|9426.3|9416.3|9425.9|9415.9|9426.3|9416.3|9425.3|9415.3|6
1639446970000|2021-12-14 01:56:10|9425.5|9415.5|9425.8|9415.8|9426|9416|9425.5|9415.5|6
1639446980000|2021-12-14 01:56:20|9425.6|9415.6|9425.5|9415.5|9425.9|9415.9|9425|9415|6
1639446990000|2021-12-14 01:56:30|9425.4|9415.4|9426.1|9416.1|9426.1|9416.1|9425|9415|14
1639447000000|2021-12-14 01:56:40|9426.4|9416.4|9425.9|9415.9|9427|9417|9425.8|9415.8|7
1639447010000|2021-12-14 01:56:50|9425.8|9415.8|9425.8|9415.8|9426.6|9416.6|9425.8|9415.8|17
1639447020000|2021-12-14 01:57:00|9425.9|9415.9|9425.9|9415.9|9426.9|9416.9|9425.8|9415.8|10
1639447030000|2021-12-14 01:57:10|9426.3|9416.3|9425.9|9415.9|9427|9417|9425.9|9415.9|12
1639447040000|2021-12-14 01:57:20|9426.1|9416.1|9426.5|9416.5|9426.5|9416.5|9426.1|9416.1|2
1639447050000|2021-12-14 01:57:30|9426.3|9416.3|9425.9|9415.9|9426.3|9416.3|9425|9415|14
1639447060000|2021-12-14 01:57:40|9425.6|9415.6|9425.9|9415.9|9426.1|9416.1|9425.6|9415.6|6
1639447070000|2021-12-14 01:57:50|9426.1|9416.1|9427.8|9417.8|9427.8|9417.8|9426.1|9416.1|5
1639447080000|2021-12-14 01:58:00|9428|9418|9426.8|9416.8|9429.4|9419.4|9426.6|9416.6|21
1639447090000|2021-12-14 01:58:10|9426.6|9416.6|9423.8|9413.8|9428.5|9418.5|9423.6|9413.6|13
1639447110000|2021-12-14 01:58:30|9423.5|9413.5|9422.5|9412.5|9423.5|9413.5|9422.5|9412.5|9
1639447120000|2021-12-14 01:58:40|9422.8|9412.8|9422.8|9412.8|9423.8|9413.8|9422.5|9412.5|15
1639447130000|2021-12-14 01:58:50|9422.5|9412.5|9422.5|9412.5|9423|9413|9422.3|9412.3|8
1639447140000|2021-12-14 01:59:00|9423.3|9413.3|9422.5|9412.5|9423.3|9413.3|9422|9412|6
1639447150000|2021-12-14 01:59:10|9422.3|9412.3|9423.4|9413.4|9423.8|9413.8|9422.3|9412.3|8
1639447160000|2021-12-14 01:59:20|9423.8|9413.8|9423.3|9413.3|9424.3|9414.3|9422.8|9412.8|6
1639447170000|2021-12-14 01:59:30|9423.4|9413.4|9423.3|9413.3|9423.8|9413.8|9422.8|9412.8|5
1639447180000|2021-12-14 01:59:40|9423.5|9413.5|9423.3|9413.3|9423.8|9413.8|9422.8|9412.8|6
1639447190000|2021-12-14 01:59:50|9423.5|9413.5|9423|9413|9423.5|9413.5|9422|9412|14
1639447200000|2021-12-14 02:00:00|9423.4|9413.4|9420.8|9410.8|9423.4|9413.4|9419.1|9409.1|14
1639447210000|2021-12-14 02:00:10|9420.5|9410.5|9420|9410|9420.5|9410.5|9420|9410|3
1639447220000|2021-12-14 02:00:20|9420.1|9410.1|9421.6|9411.6|9421.6|9411.6|9420.1|9410.1|2
1639447240000|2021-12-14 02:00:40|9421.1|9411.1|9420.9|9410.9|9421.1|9411.1|9420.9|9410.9|2
1639447250000|2021-12-14 02:00:50|9420.6|9410.6|9419.3|9409.3|9420.9|9410.9|9419.1|9409.1|7
1639447260000|2021-12-14 02:01:00|9420.8|9410.8|9422.3|9412.3|9422.3|9412.3|9420.6|9410.6|10
1639447270000|2021-12-14 02:01:10|9422.6|9412.6|9424.1|9414.1|9424.1|9414.1|9422.4|9412.4|13
1639447280000|2021-12-14 02:01:20|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|9423.6|9413.6|19
1639447290000|2021-12-14 02:01:30|9424.1|9414.1|9423.6|9413.6|9424.4|9414.4|9423.6|9413.6|18
1639447300000|2021-12-14 02:01:40|9423.3|9413.3|9423.8|9413.8|9424|9414|9423.3|9413.3|7
1639447310000|2021-12-14 02:01:50|9424|9414|9423.8|9413.8|9424.4|9414.4|9423.6|9413.6|14
1639447320000|2021-12-14 02:02:00|9424|9414|9424.1|9414.1|9424.4|9414.4|9423.8|9413.8|10
1639447340000|2021-12-14 02:02:20|9423|9413|9422.5|9412.5|9423|9413|9422|9412|9
1639447350000|2021-12-14 02:02:30|9422.8|9412.8|9422.9|9412.9|9423.3|9413.3|9422.5|9412.5|14
1639447360000|2021-12-14 02:02:40|9423.4|9413.4|9423.3|9413.3|9423.4|9413.4|9423|9413|6
1639447370000|2021-12-14 02:02:50|9423|9413|9423.5|9413.5|9423.5|9413.5|9423|9413|13
1639447380000|2021-12-14 02:03:00|9423.3|9413.3|9423.1|9413.1|9423.4|9413.4|9422.9|9412.9|15
1639447390000|2021-12-14 02:03:10|9422.9|9412.9|9422.9|9412.9|9423.1|9413.1|9422.6|9412.6|5
1639447400000|2021-12-14 02:03:20|9423.1|9413.1|9422.9|9412.9|9423.1|9413.1|9422.9|9412.9|4
1639447410000|2021-12-14 02:03:30|9423.1|9413.1|9423.3|9413.3|9423.8|9413.8|9423.1|9413.1|13
1639447420000|2021-12-14 02:03:40|9423.4|9413.4|9424|9414|9424.5|9414.5|9423.4|9413.4|4
1639447430000|2021-12-14 02:03:50|9423.8|9413.8|9424.3|9414.3|9424.5|9414.5|9423.8|9413.8|7
1639447440000|2021-12-14 02:04:00|9423.9|9413.9|9423.6|9413.6|9424.1|9414.1|9423.6|9413.6|7
1639447450000|2021-12-14 02:04:10|9423.9|9413.9|9423.6|9413.6|9423.9|9413.9|9423.6|9413.6|2
1639447460000|2021-12-14 02:04:20|9423.4|9413.4|9422.3|9412.3|9423.4|9413.4|9421.8|9411.8|6
1639447470000|2021-12-14 02:04:30|9422|9412|9421.3|9411.3|9422|9412|9421|9411|7
1639447480000|2021-12-14 02:04:40|9421.5|9411.5|9421.3|9411.3|9421.5|9411.5|9421.3|9411.3|2
1639447490000|2021-12-14 02:04:50|9421|9411|9421.3|9411.3|9421.3|9411.3|9421|9411|2
1639447500000|2021-12-14 02:05:00|9421|9411|9420.9|9410.9|9421|9411|9419.8|9409.8|5
1639447510000|2021-12-14 02:05:10|9421.1|9411.1|9421.3|9411.3|9421.8|9411.8|9421|9411|11
1639447520000|2021-12-14 02:05:20|9421.1|9411.1|9420.5|9410.5|9421.6|9411.6|9420.3|9410.3|9
1639447530000|2021-12-14 02:05:30|9420.3|9410.3|9420.9|9410.9|9421.1|9411.1|9419.5|9409.5|13
1639447540000|2021-12-14 02:05:40|9421.1|9411.1|9421.5|9411.5|9421.8|9411.8|9420.3|9410.3|11
1639447560000|2021-12-14 02:06:00|9422|9412|9422.5|9412.5|9422.5|9412.5|9421.8|9411.8|8
1639447570000|2021-12-14 02:06:10|9422.3|9412.3|9422.6|9412.6|9422.6|9412.6|9421.6|9411.6|5
1639447580000|2021-12-14 02:06:20|9422.3|9412.3|9422.5|9412.5|9422.5|9412.5|9422.3|9412.3|2
1639447590000|2021-12-14 02:06:30|9422.3|9412.3|9422|9412|9422.3|9412.3|9420.8|9410.8|8
1639447600000|2021-12-14 02:06:40|9421.8|9411.8|9421.3|9411.3|9422|9412|9421.3|9411.3|9
1639447610000|2021-12-14 02:06:50|9421.5|9411.5|9421.8|9411.8|9421.8|9411.8|9421.5|9411.5|2
1639447620000|2021-12-14 02:07:00|9421.5|9411.5|9422.1|9412.1|9422.1|9412.1|9421|9411|10
1639447630000|2021-12-14 02:07:10|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|1
1639447640000|2021-12-14 02:07:20|9421.8|9411.8|9422.4|9412.4|9422.4|9412.4|9421.8|9411.8|5
1639447650000|2021-12-14 02:07:30|9422.1|9412.1|9422.3|9412.3|9423|9413|9421.5|9411.5|11
1639447660000|2021-12-14 02:07:40|9422.1|9412.1|9422|9412|9422.1|9412.1|9422|9412|4
1639447670000|2021-12-14 02:07:50|9422.1|9412.1|9422|9412|9422.1|9412.1|9422|9412|4
1639447680000|2021-12-14 02:08:00|9421.8|9411.8|9422|9412|9422|9412|9420.4|9410.4|10
1639447690000|2021-12-14 02:08:10|9422.3|9412.3|9422.4|9412.4|9422.6|9412.6|9422|9412|7
1639447700000|2021-12-14 02:08:20|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422|9412|3
1639447710000|2021-12-14 02:08:30|9422|9412|9422|9412|9422|9412|9422|9412|1
1639447720000|2021-12-14 02:08:40|9421.3|9411.3|9420.6|9410.6|9421.3|9411.3|9420.3|9410.3|8
1639447730000|2021-12-14 02:08:50|9420.4|9410.4|9420.3|9410.3|9420.4|9410.4|9419.6|9409.6|6
1639447740000|2021-12-14 02:09:00|9420|9410|9420.8|9410.8|9421|9411|9419.8|9409.8|14
1639447750000|2021-12-14 02:09:10|9420.4|9410.4|9420|9410|9420.5|9410.5|9419.5|9409.5|9
1639447760000|2021-12-14 02:09:20|9420.3|9410.3|9421.3|9411.3|9421.3|9411.3|9420.3|9410.3|3
1639447770000|2021-12-14 02:09:30|9421|9411|9420.8|9410.8|9421|9411|9420.8|9410.8|2
1639447780000|2021-12-14 02:09:40|9419.8|9409.8|9419.1|9409.1|9419.8|9409.8|9419.1|9409.1|3
1639447790000|2021-12-14 02:09:50|9419.4|9409.4|9419.1|9409.1|9419.4|9409.4|9419|9409|4
1639447800000|2021-12-14 02:10:00|9419|9409|9419.3|9409.3|9419.4|9409.4|9418.3|9408.3|7
1639447810000|2021-12-14 02:10:10|9420|9410|9418.8|9408.8|9420.3|9410.3|9418.8|9408.8|5
1639447820000|2021-12-14 02:10:20|9419.1|9409.1|9417.8|9407.8|9419.1|9409.1|9417.8|9407.8|7
1639447830000|2021-12-14 02:10:30|9417|9407|9417.5|9407.5|9417.5|9407.5|9417|9407|8
1639447840000|2021-12-14 02:10:40|9417.8|9407.8|9418.6|9408.6|9418.6|9408.6|9417.5|9407.5|7
1639447850000|2021-12-14 02:10:50|9418.9|9408.9|9417.9|9407.9|9418.9|9408.9|9417.8|9407.8|8
1639447860000|2021-12-14 02:11:00|9417.5|9407.5|9417.9|9407.9|9417.9|9407.9|9417.1|9407.1|12
1639447870000|2021-12-14 02:11:10|9417.5|9407.5|9417.9|9407.9|9417.9|9407.9|9417.3|9407.3|6
1639447880000|2021-12-14 02:11:20|9417.5|9407.5|9417.8|9407.8|9418.1|9408.1|9417.3|9407.3|11
1639447890000|2021-12-14 02:11:30|9416.9|9406.9|9417|9407|9417.9|9407.9|9416.9|9406.9|11
1639447900000|2021-12-14 02:11:40|9417.1|9407.1|9417.1|9407.1|9417.6|9407.6|9417.1|9407.1|3
1639447910000|2021-12-14 02:11:50|9417.3|9407.3|9417.6|9407.6|9417.9|9407.9|9417.3|9407.3|5
1639447920000|2021-12-14 02:12:00|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|9417.6|9407.6|6
1639447930000|2021-12-14 02:12:10|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|1
1639447940000|2021-12-14 02:12:20|9417.9|9407.9|9417.5|9407.5|9417.9|9407.9|9417.5|9407.5|2
1639447950000|2021-12-14 02:12:30|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|1
1639447960000|2021-12-14 02:12:40|9418.1|9408.1|9418.8|9408.8|9418.8|9408.8|9418.1|9408.1|4
1639447970000|2021-12-14 02:12:50|9418.5|9408.5|9417.5|9407.5|9418.5|9408.5|9417.5|9407.5|5
1639447980000|2021-12-14 02:13:00|9417.6|9407.6|9417.6|9407.6|9418.1|9408.1|9417.3|9407.3|11
1639447990000|2021-12-14 02:13:10|9417.4|9407.4|9416.1|9406.1|9417.4|9407.4|9416.1|9406.1|5
1639448000000|2021-12-14 02:13:20|9415.8|9405.8|9416|9406|9416|9406|9415.8|9405.8|2
1639448010000|2021-12-14 02:13:30|9415.8|9405.8|9416|9406|9416.4|9406.4|9415.8|9405.8|7
1639448020000|2021-12-14 02:13:40|9416.4|9406.4|9416|9406|9416.8|9406.8|9415.6|9405.6|8
1639448030000|2021-12-14 02:13:50|9416.3|9406.3|9416.1|9406.1|9416.3|9406.3|9416.1|9406.1|2
1639448040000|2021-12-14 02:14:00|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|1
1639448070000|2021-12-14 02:14:30|9416|9406|9416.1|9406.1|9416.1|9406.1|9416|9406|2
1639448080000|2021-12-14 02:14:40|9416.4|9406.4|9416.8|9406.8|9417.1|9407.1|9416.4|9406.4|3
1639448090000|2021-12-14 02:14:50|9416.4|9406.4|9416|9406|9416.8|9406.8|9416|9406|7
1639448100000|2021-12-14 02:15:00|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|1
1639448130000|2021-12-14 02:15:30|9415.5|9405.5|9415.3|9405.3|9415.5|9405.5|9415.3|9405.3|2
1639448140000|2021-12-14 02:15:40|9415.5|9405.5|9415.3|9405.3|9415.5|9405.5|9415.3|9405.3|2
1639448150000|2021-12-14 02:15:50|9415.5|9405.5|9415.9|9405.9|9415.9|9405.9|9415.5|9405.5|2
1639448160000|2021-12-14 02:16:00|9415.6|9405.6|9415.6|9405.6|9415.6|9405.6|9415.6|9405.6|1
1639448190000|2021-12-14 02:16:30|9415.5|9405.5|9415.1|9405.1|9415.5|9405.5|9415.1|9405.1|2
1639448200000|2021-12-14 02:16:40|9415.4|9405.4|9415.4|9405.4|9415.4|9405.4|9415.4|9405.4|1
1639448210000|2021-12-14 02:16:50|9415.1|9405.1|9415.1|9405.1|9415.1|9405.1|9415.1|9405.1|1
1639448220000|2021-12-14 02:17:00|9415.5|9405.5|9415.9|9405.9|9415.9|9405.9|9415.5|9405.5|2
1639448250000|2021-12-14 02:17:30|9416.1|9406.1|9416.9|9406.9|9416.9|9406.9|9416.1|9406.1|2
1639448270000|2021-12-14 02:17:50|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|1
1639448280000|2021-12-14 02:18:00|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|1
1639448310000|2021-12-14 02:18:30|9417.1|9407.1|9417.6|9407.6|9417.6|9407.6|9417.1|9407.1|2
1639448330000|2021-12-14 02:18:50|9417.9|9407.9|9417|9407|9417.9|9407.9|9417|9407|4
1639448340000|2021-12-14 02:19:00|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|1
1639448360000|2021-12-14 02:19:20|9416.5|9406.5|9415.3|9405.3|9416.8|9406.8|9415.3|9405.3|5
1639448370000|2021-12-14 02:19:30|9415.6|9405.6|9415.6|9405.6|9415.6|9405.6|9415.6|9405.6|1
1639448380000|2021-12-14 02:19:40|9415.3|9405.3|9415.4|9405.4|9415.4|9405.4|9415.3|9405.3|2
1639448390000|2021-12-14 02:19:50|9415.3|9405.3|9415.3|9405.3|9415.4|9405.4|9415.3|9405.3|3
1639448410000|2021-12-14 02:20:10|9415.4|9405.4|9417.5|9407.5|9417.5|9407.5|9415.4|9405.4|4
1639448420000|2021-12-14 02:20:20|9417.9|9407.9|9417.3|9407.3|9417.9|9407.9|9417.3|9407.3|4
1639448430000|2021-12-14 02:20:30|9417|9407|9416.5|9406.5|9417|9407|9416.5|9406.5|2
1639448440000|2021-12-14 02:20:40|9416.9|9406.9|9417.4|9407.4|9417.4|9407.4|9416.9|9406.9|2
1639448470000|2021-12-14 02:21:10|9417.1|9407.1|9416.9|9406.9|9417.1|9407.1|9416.9|9406.9|2
1639448490000|2021-12-14 02:21:30|9417.1|9407.1|9417.1|9407.1|9417.1|9407.1|9417.1|9407.1|1
1639448530000|2021-12-14 02:22:10|9417|9407|9416.8|9406.8|9417|9407|9416.3|9406.3|5
1639448550000|2021-12-14 02:22:30|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.8|9406.8|3
1639448600000|2021-12-14 02:23:20|9417|9407|9417|9407|9417|9407|9417|9407|1
1639448630000|2021-12-14 02:23:50|9417.3|9407.3|9417.9|9407.9|9417.9|9407.9|9417.3|9407.3|3
1639448640000|2021-12-14 02:24:00|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|1
1639448650000|2021-12-14 02:24:10|9417.9|9407.9|9417.8|9407.8|9418.1|9408.1|9417.8|9407.8|4
1639448660000|2021-12-14 02:24:20|9418|9408|9418|9408|9418|9408|9418|9408|1
1639448710000|2021-12-14 02:25:10|9417.8|9407.8|9418|9408|9418|9408|9417.8|9407.8|2
1639448750000|2021-12-14 02:25:50|9418.1|9408.1|9418.5|9408.5|9419.4|9409.4|9418.1|9408.1|5
1639448760000|2021-12-14 02:26:00|9419.3|9409.3|9419|9409|9419.3|9409.3|9418.5|9408.5|6
1639448770000|2021-12-14 02:26:10|9418.8|9408.8|9418.8|9408.8|9419|9409|9418.8|9408.8|3
1639448800000|2021-12-14 02:26:40|9419|9409|9418.8|9408.8|9419|9409|9418.8|9408.8|7
1639448810000|2021-12-14 02:26:50|9419|9409|9419|9409|9419|9409|9418.8|9408.8|3
1639448820000|2021-12-14 02:27:00|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1639448840000|2021-12-14 02:27:20|9419|9409|9418.9|9408.9|9419|9409|9418.8|9408.8|3
1639448850000|2021-12-14 02:27:30|9418.8|9408.8|9419.1|9409.1|9419.1|9409.1|9418.8|9408.8|3
1639448860000|2021-12-14 02:27:40|9419|9409|9418.3|9408.3|9419|9409|9418.3|9408.3|2
1639448880000|2021-12-14 02:28:00|9418.5|9408.5|9419.5|9409.5|9419.9|9409.9|9418.5|9408.5|6
1639448890000|2021-12-14 02:28:10|9419.8|9409.8|9419.5|9409.5|9419.9|9409.9|9419.5|9409.5|8
1639448910000|2021-12-14 02:28:30|9418.8|9408.8|9418.5|9408.5|9419.1|9409.1|9418.3|9408.3|6
1639448930000|2021-12-14 02:28:50|9418.3|9408.3|9419|9409|9419.4|9409.4|9418.3|9408.3|5
1639448960000|2021-12-14 02:29:20|9418.8|9408.8|9418.6|9408.6|9418.9|9408.9|9418.6|9408.6|7
1639448970000|2021-12-14 02:29:30|9418.4|9408.4|9419.1|9409.1|9419.1|9409.1|9418.4|9408.4|4
1639448990000|2021-12-14 02:29:50|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1639449000000|2021-12-14 02:30:00|9418.6|9408.6|9418.9|9408.9|9419.3|9409.3|9417.8|9407.8|14
1639449010000|2021-12-14 02:30:10|9418.5|9408.5|9416.8|9406.8|9418.8|9408.8|9416.8|9406.8|13
1639449020000|2021-12-14 02:30:20|9416.5|9406.5|9415.6|9405.6|9416.8|9406.8|9415.4|9405.4|7
1639449030000|2021-12-14 02:30:30|9416.1|9406.1|9417.4|9407.4|9417.4|9407.4|9416.1|9406.1|3
1639449040000|2021-12-14 02:30:40|9417.5|9407.5|9419.4|9409.4|9419.5|9409.5|9417.5|9407.5|7
1639449050000|2021-12-14 02:30:50|9419.6|9409.6|9419.5|9409.5|9420.1|9410.1|9419.5|9409.5|6
1639449060000|2021-12-14 02:31:00|9419.8|9409.8|9418.5|9408.5|9419.8|9409.8|9417.8|9407.8|13
1639449070000|2021-12-14 02:31:10|9418.3|9408.3|9419.5|9409.5|9420|9410|9418.3|9408.3|11
1639449080000|2021-12-14 02:31:20|9419.8|9409.8|9419.9|9409.9|9420.1|9410.1|9419.8|9409.8|7
1639449090000|2021-12-14 02:31:30|9420.1|9410.1|9420.4|9410.4|9420.4|9410.4|9419.6|9409.6|6
1639449100000|2021-12-14 02:31:40|9420.3|9410.3|9420|9410|9420.4|9410.4|9419.8|9409.8|9
1639449110000|2021-12-14 02:31:50|9419.8|9409.8|9419.3|9409.3|9420|9410|9419.1|9409.1|5
1639449120000|2021-12-14 02:32:00|9419.8|9409.8|9420.1|9410.1|9420.1|9410.1|9419.1|9409.1|14
1639449130000|2021-12-14 02:32:10|9419.9|9409.9|9419.9|9409.9|9420.4|9410.4|9419.5|9409.5|14
1639449140000|2021-12-14 02:32:20|9420.1|9410.1|9421.1|9411.1|9421.4|9411.4|9419.8|9409.8|8
1639449150000|2021-12-14 02:32:30|9420.3|9410.3|9421.5|9411.5|9421.5|9411.5|9420.3|9410.3|10
1639449160000|2021-12-14 02:32:40|9421.8|9411.8|9422.5|9412.5|9422.5|9412.5|9421.8|9411.8|8
1639449170000|2021-12-14 02:32:50|9422.3|9412.3|9421.9|9411.9|9422.5|9412.5|9421.1|9411.1|14
1639449180000|2021-12-14 02:33:00|9422|9412|9422.3|9412.3|9422.4|9412.4|9422|9412|8
1639449190000|2021-12-14 02:33:10|9422|9412|9421.1|9411.1|9422|9412|9420.8|9410.8|14
1639449200000|2021-12-14 02:33:20|9421.4|9411.4|9420.6|9410.6|9421.4|9411.4|9420.6|9410.6|16
1639449210000|2021-12-14 02:33:30|9420.3|9410.3|9420.4|9410.4|9420.6|9410.6|9420.3|9410.3|5
1639449220000|2021-12-14 02:33:40|9420.6|9410.6|9421.5|9411.5|9421.8|9411.8|9420.4|9410.4|11
1639449230000|2021-12-14 02:33:50|9421.8|9411.8|9421.3|9411.3|9422|9412|9421.3|9411.3|7
1639449240000|2021-12-14 02:34:00|9421|9411|9421.3|9411.3|9421.3|9411.3|9421|9411|2
1639449260000|2021-12-14 02:34:20|9421|9411|9421.3|9411.3|9421.3|9411.3|9421|9411|2
1639449280000|2021-12-14 02:34:40|9421.5|9411.5|9421.3|9411.3|9421.5|9411.5|9421.3|9411.3|6
1639449290000|2021-12-14 02:34:50|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|1
1639449300000|2021-12-14 02:35:00|9421.3|9411.3|9420.6|9410.6|9421.3|9411.3|9420|9410|11
1639449310000|2021-12-14 02:35:10|9420.5|9410.5|9420.9|9410.9|9420.9|9410.9|9420.3|9410.3|4
1639449320000|2021-12-14 02:35:20|9420.5|9410.5|9420|9410|9420.5|9410.5|9420|9410|3
1639449340000|2021-12-14 02:35:40|9419.8|9409.8|9420|9410|9420|9410|9419.8|9409.8|2
1639449350000|2021-12-14 02:35:50|9420.3|9410.3|9420.3|9410.3|9420.5|9410.5|9420|9410|12
1639449360000|2021-12-14 02:36:00|9420|9410|9420|9410|9420.3|9410.3|9420|9410|5
1639449370000|2021-12-14 02:36:10|9420.3|9410.3|9422.5|9412.5|9422.5|9412.5|9420.3|9410.3|19
1639449380000|2021-12-14 02:36:20|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422|9412|5
1639449390000|2021-12-14 02:36:30|9422|9412|9421.4|9411.4|9422|9412|9421.4|9411.4|10
1639449400000|2021-12-14 02:36:40|9421.6|9411.6|9421.5|9411.5|9421.8|9411.8|9421.4|9411.4|4
1639449410000|2021-12-14 02:36:50|9421.4|9411.4|9422.1|9412.1|9422.1|9412.1|9421.4|9411.4|3
1639449420000|2021-12-14 02:37:00|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|9422.1|9412.1|5
1639449430000|2021-12-14 02:37:10|9422.1|9412.1|9422.1|9412.1|9422.4|9412.4|9422.1|9412.1|4
1639449440000|2021-12-14 02:37:20|9422.4|9412.4|9422.3|9412.3|9422.4|9412.4|9422.1|9412.1|7
1639449450000|2021-12-14 02:37:30|9423.3|9413.3|9422.4|9412.4|9423.3|9413.3|9422.1|9412.1|4
1639449460000|2021-12-14 02:37:40|9423.3|9413.3|9422.5|9412.5|9423.3|9413.3|9422.4|9412.4|4
1639449470000|2021-12-14 02:37:50|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|1
1639449490000|2021-12-14 02:38:10|9422.6|9412.6|9422.4|9412.4|9422.6|9412.6|9422.4|9412.4|2
1639449510000|2021-12-14 02:38:30|9422.6|9412.6|9422.4|9412.4|9422.6|9412.6|9422.4|9412.4|4
1639449520000|2021-12-14 02:38:40|9422.6|9412.6|9422.5|9412.5|9423|9413|9422.3|9412.3|5
1639449530000|2021-12-14 02:38:50|9422.4|9412.4|9423|9413|9423.3|9413.3|9422.4|9412.4|6
1639449540000|2021-12-14 02:39:00|9422.8|9412.8|9422.4|9412.4|9422.9|9412.9|9422.4|9412.4|8
1639449550000|2021-12-14 02:39:10|9422|9412|9423.3|9413.3|9423.3|9413.3|9422|9412|5
1639449560000|2021-12-14 02:39:20|9423|9413|9423.5|9413.5|9423.5|9413.5|9422.8|9412.8|10
1639449570000|2021-12-14 02:39:30|9423.3|9413.3|9423.5|9413.5|9423.5|9413.5|9423.3|9413.3|12
1639449580000|2021-12-14 02:39:40|9423.8|9413.8|9423.3|9413.3|9423.8|9413.8|9423.3|9413.3|11
1639449590000|2021-12-14 02:39:50|9423.5|9413.5|9423.3|9413.3|9423.5|9413.5|9423.3|9413.3|4
1639449600000|2021-12-14 02:40:00|9423|9413|9423.3|9413.3|9423.5|9413.5|9422.8|9412.8|10
1639449610000|2021-12-14 02:40:10|9423.5|9413.5|9423.3|9413.3|9423.5|9413.5|9423|9413|12
1639449630000|2021-12-14 02:40:30|9423|9413|9423|9413|9423.3|9413.3|9423|9413|3
1639449640000|2021-12-14 02:40:40|9423.3|9413.3|9423.5|9413.5|9423.5|9413.5|9423|9413|6
1639449650000|2021-12-14 02:40:50|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1639449660000|2021-12-14 02:41:00|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1639449670000|2021-12-14 02:41:10|9423.5|9413.5|9422.8|9412.8|9423.5|9413.5|9422.8|9412.8|3
1639449680000|2021-12-14 02:41:20|9423.3|9413.3|9424|9414|9424.1|9414.1|9423.3|9413.3|3
1639449690000|2021-12-14 02:41:30|9423.8|9413.8|9423.8|9413.8|9424|9414|9423.5|9413.5|7
1639449700000|2021-12-14 02:41:40|9424|9414|9424|9414|9424|9414|9423.8|9413.8|3
1639449710000|2021-12-14 02:41:50|9424.1|9414.1|9424|9414|9424.5|9414.5|9424|9414|7
1639449720000|2021-12-14 02:42:00|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1639449730000|2021-12-14 02:42:10|9424|9414|9424|9414|9424|9414|9423.8|9413.8|3
1639449740000|2021-12-14 02:42:20|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424|9414|5
1639449750000|2021-12-14 02:42:30|9424.5|9414.5|9424.3|9414.3|9424.5|9414.5|9424.3|9414.3|2
1639449760000|2021-12-14 02:42:40|9424.5|9414.5|9424.3|9414.3|9424.5|9414.5|9424.3|9414.3|2
1639449770000|2021-12-14 02:42:50|9424.5|9414.5|9424.1|9414.1|9424.5|9414.5|9423.5|9413.5|8
1639449780000|2021-12-14 02:43:00|9424.4|9414.4|9424|9414|9424.4|9414.4|9423.8|9413.8|15
1639449790000|2021-12-14 02:43:10|9424.3|9414.3|9424|9414|9424.3|9414.3|9424|9414|2
1639449800000|2021-12-14 02:43:20|9424.3|9414.3|9424|9414|9424.4|9414.4|9424|9414|5
1639449810000|2021-12-14 02:43:30|9424.4|9414.4|9424.4|9414.4|9424.5|9414.5|9424.1|9414.1|6
1639449820000|2021-12-14 02:43:40|9424.1|9414.1|9423.8|9413.8|9424.4|9414.4|9423.5|9413.5|10
1639449830000|2021-12-14 02:43:50|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9423.5|9413.5|12
1639449840000|2021-12-14 02:44:00|9425|9415|9423.3|9413.3|9425|9415|9423.3|9413.3|16
1639449850000|2021-12-14 02:44:10|9423.5|9413.5|9424.3|9414.3|9424.3|9414.3|9423.3|9413.3|12
1639449860000|2021-12-14 02:44:20|9424|9414|9425|9415|9425.3|9415.3|9423.8|9413.8|10
1639449870000|2021-12-14 02:44:30|9425.1|9415.1|9424.3|9414.3|9425.8|9415.8|9424.3|9414.3|17
1639449880000|2021-12-14 02:44:40|9424.5|9414.5|9424.5|9414.5|9424.8|9414.8|9424|9414|8
1639449890000|2021-12-14 02:44:50|9424.3|9414.3|9424|9414|9424.5|9414.5|9423.9|9413.9|19
1639449900000|2021-12-14 02:45:00|9424.3|9414.3|9422.9|9412.9|9424.3|9414.3|9422.9|9412.9|4
1639449910000|2021-12-14 02:45:10|9423.3|9413.3|9422|9412|9423.3|9413.3|9421.8|9411.8|11
1639449920000|2021-12-14 02:45:20|9422.3|9412.3|9423.6|9413.6|9423.6|9413.6|9422.3|9412.3|6
1639449930000|2021-12-14 02:45:30|9423.4|9413.4|9423.4|9413.4|9423.6|9413.6|9423|9413|19
1639449940000|2021-12-14 02:45:40|9423.6|9413.6|9422.6|9412.6|9423.6|9413.6|9422.6|9412.6|14
1639449950000|2021-12-14 02:45:50|9423|9413|9422|9412|9423|9413|9421.8|9411.8|13
1639449960000|2021-12-14 02:46:00|9422.3|9412.3|9423|9413|9423.1|9413.1|9422|9412|12
1639449970000|2021-12-14 02:46:10|9423.3|9413.3|9423.3|9413.3|9423.6|9413.6|9423|9413|8
1639449980000|2021-12-14 02:46:20|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9423.3|9413.3|9
1639449990000|2021-12-14 02:46:30|9423.3|9413.3|9421.9|9411.9|9423.5|9413.5|9421.5|9411.5|13
1639450000000|2021-12-14 02:46:40|9422|9412|9421.8|9411.8|9422.1|9412.1|9421.8|9411.8|3
1639450010000|2021-12-14 02:46:50|9422|9412|9421.8|9411.8|9422|9412|9421.3|9411.3|6
1639450020000|2021-12-14 02:47:00|9421.5|9411.5|9421.8|9411.8|9421.8|9411.8|9421.5|9411.5|6
1639450030000|2021-12-14 02:47:10|9422|9412|9421|9411|9422.1|9412.1|9421|9411|8
1639450040000|2021-12-14 02:47:20|9420.8|9410.8|9421.4|9411.4|9421.5|9411.5|9420.8|9410.8|6
1639450050000|2021-12-14 02:47:30|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1639450060000|2021-12-14 02:47:40|9421.4|9411.4|9420|9410|9421.6|9411.6|9420|9410|14
1639450070000|2021-12-14 02:47:50|9419.9|9409.9|9421|9411|9421|9411|9419.6|9409.6|8
1639450080000|2021-12-14 02:48:00|9421.6|9411.6|9422.1|9412.1|9422.1|9412.1|9421.3|9411.3|4
1639450090000|2021-12-14 02:48:10|9421.9|9411.9|9421.1|9411.1|9421.9|9411.9|9420.6|9410.6|5
1639450100000|2021-12-14 02:48:20|9420.9|9410.9|9420.6|9410.6|9421.4|9411.4|9420.6|9410.6|5
1639450110000|2021-12-14 02:48:30|9420.4|9410.4|9420.6|9410.6|9420.6|9410.6|9419.3|9409.3|16
1639450120000|2021-12-14 02:48:40|9421|9411|9420.4|9410.4|9421.1|9411.1|9420.1|9410.1|9
1639450130000|2021-12-14 02:48:50|9420.1|9410.1|9420.8|9410.8|9420.8|9410.8|9419.3|9409.3|7
1639450140000|2021-12-14 02:49:00|9420.5|9410.5|9419.8|9409.8|9420.5|9410.5|9419.8|9409.8|5
1639450150000|2021-12-14 02:49:10|9419.5|9409.5|9419.3|9409.3|9419.5|9409.5|9419.3|9409.3|2
1639450160000|2021-12-14 02:49:20|9418.8|9408.8|9419.5|9409.5|9420|9410|9418.8|9408.8|4
1639450170000|2021-12-14 02:49:30|9419.3|9409.3|9419.8|9409.8|9419.8|9409.8|9419.3|9409.3|5
1639450180000|2021-12-14 02:49:40|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.3|9409.3|3
1639450190000|2021-12-14 02:49:50|9419.6|9409.6|9419.5|9409.5|9419.6|9409.6|9419.5|9409.5|2
1639450200000|2021-12-14 02:50:00|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|1
1639450210000|2021-12-14 02:50:10|9419.5|9409.5|9418.6|9408.6|9419.5|9409.5|9418.6|9408.6|4
1639450220000|2021-12-14 02:50:20|9418.3|9408.3|9417.6|9407.6|9418.5|9408.5|9417.1|9407.1|15
1639450230000|2021-12-14 02:50:30|9417.8|9407.8|9417.1|9407.1|9417.8|9407.8|9417.1|9407.1|3
1639450240000|2021-12-14 02:50:40|9416.9|9406.9|9417.1|9407.1|9417.1|9407.1|9416.8|9406.8|4
1639450250000|2021-12-14 02:50:50|9416.8|9406.8|9417.1|9407.1|9417.4|9407.4|9416.4|9406.4|5
1639450260000|2021-12-14 02:51:00|9417|9407|9417.1|9407.1|9417.1|9407.1|9417|9407|2
1639450270000|2021-12-14 02:51:10|9416.9|9406.9|9416.8|9406.8|9416.9|9406.9|9416.5|9406.5|5
1639450280000|2021-12-14 02:51:20|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.6|9406.6|3
1639450290000|2021-12-14 02:51:30|9416.6|9406.6|9416.1|9406.1|9416.9|9406.9|9416.1|9406.1|4
1639450300000|2021-12-14 02:51:40|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|9416.5|9406.5|3
1639450310000|2021-12-14 02:51:50|9415.8|9405.8|9416.3|9406.3|9416.5|9406.5|9415.8|9405.8|5
1639450320000|2021-12-14 02:52:00|9415.8|9405.8|9416.3|9406.3|9417.1|9407.1|9415.8|9405.8|8
1639450330000|2021-12-14 02:52:10|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|1
1639450340000|2021-12-14 02:52:20|9415.5|9405.5|9416.5|9406.5|9416.5|9406.5|9415.5|9405.5|5
1639450350000|2021-12-14 02:52:30|9416.1|9406.1|9414|9404|9416.1|9406.1|9414|9404|6
1639450360000|2021-12-14 02:52:40|9413.5|9403.5|9411.8|9401.8|9414|9404|9411.8|9401.8|11
1639450370000|2021-12-14 02:52:50|9411.5|9401.5|9410.8|9400.8|9411.5|9401.5|9410.5|9400.5|9
1639450380000|2021-12-14 02:53:00|9410.5|9400.5|9410.8|9400.8|9411.3|9401.3|9410.5|9400.5|5
1639450390000|2021-12-14 02:53:10|9410.5|9400.5|9408|9398|9411|9401|9408|9398|15
1639450400000|2021-12-14 02:53:20|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|9407.8|9397.8|11
1639450410000|2021-12-14 02:53:30|9408.5|9398.5|9408.3|9398.3|9409.6|9399.6|9408.3|9398.3|11
1639450420000|2021-12-14 02:53:40|9408.5|9398.5|9408.3|9398.3|9408.5|9398.5|9408.3|9398.3|4
1639450430000|2021-12-14 02:53:50|9408|9398|9408.6|9398.6|9408.6|9398.6|9408|9398|7
1639450440000|2021-12-14 02:54:00|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|9408.3|9398.3|4
1639450450000|2021-12-14 02:54:10|9409|9399|9408.8|9398.8|9409.4|9399.4|9408.8|9398.8|8
1639450460000|2021-12-14 02:54:20|9408.6|9398.6|9408.6|9398.6|9409|9399|9408|9398|12
1639450470000|2021-12-14 02:54:30|9408.8|9398.8|9407.6|9397.6|9408.8|9398.8|9407.4|9397.4|7
1639450480000|2021-12-14 02:54:40|9407.5|9397.5|9407.4|9397.4|9407.9|9397.9|9407.4|9397.4|7
1639450490000|2021-12-14 02:54:50|9407.3|9397.3|9407|9397|9407.3|9397.3|9407|9397|2
1639450500000|2021-12-14 02:55:00|9407.3|9397.3|9406.9|9396.9|9407.5|9397.5|9406.9|9396.9|6
1639450510000|2021-12-14 02:55:10|9407.1|9397.1|9407.4|9397.4|9407.4|9397.4|9407.1|9397.1|2
1639450520000|2021-12-14 02:55:20|9407.3|9397.3|9406.4|9396.4|9407.3|9397.3|9406.4|9396.4|11
1639450530000|2021-12-14 02:55:30|9406.6|9396.6|9407.1|9397.1|9407.5|9397.5|9406.6|9396.6|6
1639450540000|2021-12-14 02:55:40|9407.4|9397.4|9406.8|9396.8|9408.3|9398.3|9406.8|9396.8|11
1639450550000|2021-12-14 02:55:50|9407.3|9397.3|9407.4|9397.4|9407.4|9397.4|9406.6|9396.6|8
1639450560000|2021-12-14 02:56:00|9407.1|9397.1|9407.1|9397.1|9407.4|9397.4|9407.1|9397.1|3
1639450570000|2021-12-14 02:56:10|9406.9|9396.9|9406.3|9396.3|9407.1|9397.1|9406.3|9396.3|13
1639450580000|2021-12-14 02:56:20|9406.6|9396.6|9407.1|9397.1|9407.1|9397.1|9406.6|9396.6|3
1639450590000|2021-12-14 02:56:30|9407.4|9397.4|9409|9399|9409|9399|9407.1|9397.1|9
1639450600000|2021-12-14 02:56:40|9409.3|9399.3|9408.3|9398.3|9409.4|9399.4|9408|9398|12
1639450610000|2021-12-14 02:56:50|9408.1|9398.1|9407.4|9397.4|9408.1|9398.1|9407.4|9397.4|3
1639450620000|2021-12-14 02:57:00|9407.3|9397.3|9408|9398|9408|9398|9406.8|9396.8|4
1639450630000|2021-12-14 02:57:10|9407.6|9397.6|9407.5|9397.5|9408.4|9398.4|9407.1|9397.1|10
1639450640000|2021-12-14 02:57:20|9407.3|9397.3|9407.1|9397.1|9408|9398|9406.6|9396.6|12
1639450650000|2021-12-14 02:57:30|9406.9|9396.9|9406.6|9396.6|9406.9|9396.9|9406.6|9396.6|4
1639450660000|2021-12-14 02:57:40|9406.9|9396.9|9406.6|9396.6|9407|9397|9406.6|9396.6|4
1639450670000|2021-12-14 02:57:50|9406.3|9396.3|9406.6|9396.6|9406.6|9396.6|9406.3|9396.3|4
1639450680000|2021-12-14 02:58:00|9406.3|9396.3|9406.3|9396.3|9406.9|9396.9|9406.3|9396.3|10
1639450690000|2021-12-14 02:58:10|9406|9396|9405.8|9395.8|9406.5|9396.5|9405.8|9395.8|7
1639450700000|2021-12-14 02:58:20|9406.3|9396.3|9406.3|9396.3|9406.4|9396.4|9406.3|9396.3|3
1639450710000|2021-12-14 02:58:30|9406.5|9396.5|9406.8|9396.8|9406.9|9396.9|9406.5|9396.5|4
1639450720000|2021-12-14 02:58:40|9406.9|9396.9|9407.6|9397.6|9407.9|9397.9|9406.5|9396.5|14
1639450730000|2021-12-14 02:58:50|9407.3|9397.3|9407.4|9397.4|9408.1|9398.1|9407.3|9397.3|7
1639450740000|2021-12-14 02:59:00|9407.1|9397.1|9405.8|9395.8|9407.1|9397.1|9405.8|9395.8|3
1639450750000|2021-12-14 02:59:10|9406.3|9396.3|9406.3|9396.3|9406.5|9396.5|9406|9396|7
1639450760000|2021-12-14 02:59:20|9406|9396|9406.5|9396.5|9406.5|9396.5|9406|9396|5
1639450770000|2021-12-14 02:59:30|9406.8|9396.8|9406.3|9396.3|9406.8|9396.8|9406.3|9396.3|7
1639450780000|2021-12-14 02:59:40|9406.5|9396.5|9406.3|9396.3|9407|9397|9406.3|9396.3|8
1639450790000|2021-12-14 02:59:50|9406.5|9396.5|9406.3|9396.3|9407|9397|9405.8|9395.8|6
1639450800000|2021-12-14 03:00:00|9405.8|9395.8|9402.3|9392.3|9405.8|9395.8|9402.3|9392.3|17
1639450810000|2021-12-14 03:00:10|9402.1|9392.1|9402.9|9392.9|9403.1|9393.1|9401.9|9391.9|7
1639450820000|2021-12-14 03:00:20|9403.4|9393.4|9404.6|9394.6|9404.6|9394.6|9403|9393|13
1639450830000|2021-12-14 03:00:30|9405.1|9395.1|9404.5|9394.5|9405.1|9395.1|9403.4|9393.4|10
1639450840000|2021-12-14 03:00:40|9404.9|9394.9|9405.1|9395.1|9405.6|9395.6|9404.3|9394.3|14
1639450850000|2021-12-14 03:00:50|9405.4|9395.4|9404|9394|9405.4|9395.4|9403.8|9393.8|10
1639450860000|2021-12-14 03:01:00|9403.8|9393.8|9404.4|9394.4|9404.4|9394.4|9402.9|9392.9|9
1639450870000|2021-12-14 03:01:10|9404.6|9394.6|9403.5|9393.5|9404.9|9394.9|9403.5|9393.5|9
1639450880000|2021-12-14 03:01:20|9403.9|9393.9|9406.6|9396.6|9406.6|9396.6|9403.6|9393.6|10
1639450890000|2021-12-14 03:01:30|9406.5|9396.5|9406.1|9396.1|9406.5|9396.5|9405.6|9395.6|7
1639450900000|2021-12-14 03:01:40|9406.4|9396.4|9407.5|9397.5|9407.5|9397.5|9406.1|9396.1|6
1639450910000|2021-12-14 03:01:50|9407.6|9397.6|9408.5|9398.5|9409.6|9399.6|9407.6|9397.6|9
1639450920000|2021-12-14 03:02:00|9408.8|9398.8|9407.1|9397.1|9408.9|9398.9|9407.1|9397.1|7
1639450930000|2021-12-14 03:02:10|9407.3|9397.3|9407.9|9397.9|9407.9|9397.9|9407.3|9397.3|8
1639450940000|2021-12-14 03:02:20|9408.3|9398.3|9408.8|9398.8|9409|9399|9408.1|9398.1|8
1639450950000|2021-12-14 03:02:30|9408.5|9398.5|9408.8|9398.8|9409.6|9399.6|9408.3|9398.3|15
1639450960000|2021-12-14 03:02:40|9408.5|9398.5|9409.4|9399.4|9409.4|9399.4|9408.5|9398.5|10
1639450970000|2021-12-14 03:02:50|9409.3|9399.3|9409.1|9399.1|9410|9400|9409.1|9399.1|8
1639450980000|2021-12-14 03:03:00|9408.8|9398.8|9411.9|9401.9|9411.9|9401.9|9408.8|9398.8|9
1639450990000|2021-12-14 03:03:10|9412.1|9402.1|9413.1|9403.1|9413.5|9403.5|9412.1|9402.1|9
1639451000000|2021-12-14 03:03:20|9413.8|9403.8|9415|9405|9415.3|9405.3|9413.5|9403.5|11
1639451010000|2021-12-14 03:03:30|9416.1|9406.1|9417.1|9407.1|9418.4|9408.4|9415.9|9405.9|8
1639451020000|2021-12-14 03:03:40|9417.3|9407.3|9419.3|9409.3|9419.3|9409.3|9417.3|9407.3|9
1639451030000|2021-12-14 03:03:50|9420.3|9410.3|9417.3|9407.3|9420.3|9410.3|9417.3|9407.3|15
1639451040000|2021-12-14 03:04:00|9417.6|9407.6|9417.9|9407.9|9418.3|9408.3|9416|9406|13
1639451050000|2021-12-14 03:04:10|9418|9408|9419.3|9409.3|9419.5|9409.5|9418|9408|15
1639451060000|2021-12-14 03:04:20|9419.9|9409.9|9420.9|9410.9|9421.3|9411.3|9419.3|9409.3|14
1639451070000|2021-12-14 03:04:30|9420|9410|9421.1|9411.1|9421.1|9411.1|9419.8|9409.8|21
1639451080000|2021-12-14 03:04:40|9421.4|9411.4|9419.3|9409.3|9421.4|9411.4|9419.3|9409.3|9
1639451090000|2021-12-14 03:04:50|9418.5|9408.5|9418.6|9408.6|9419.4|9409.4|9418.3|9408.3|8
1639451100000|2021-12-14 03:05:00|9418.3|9408.3|9418.9|9408.9|9419.1|9409.1|9416.4|9406.4|16
1639451110000|2021-12-14 03:05:10|9419.3|9409.3|9419|9409|9419.3|9409.3|9418.3|9408.3|8
1639451120000|2021-12-14 03:05:20|9419.3|9409.3|9421.9|9411.9|9422|9412|9419.3|9409.3|23
1639451130000|2021-12-14 03:05:30|9422.4|9412.4|9423.8|9413.8|9423.8|9413.8|9421.8|9411.8|16
1639451140000|2021-12-14 03:05:40|9423.5|9413.5|9425.5|9415.5|9425.9|9415.9|9423|9413|18
1639451150000|2021-12-14 03:05:50|9425.9|9415.9|9424.9|9414.9|9425.9|9415.9|9424.5|9414.5|10
1639451160000|2021-12-14 03:06:00|9425.1|9415.1|9425|9415|9425.4|9415.4|9424.6|9414.6|10
1639451170000|2021-12-14 03:06:10|9425.4|9415.4|9426.3|9416.3|9426.3|9416.3|9424.3|9414.3|13
1639451180000|2021-12-14 03:06:20|9426.6|9416.6|9426.8|9416.8|9427.8|9417.8|9426|9416|10
1639451190000|2021-12-14 03:06:30|9426.3|9416.3|9425.9|9415.9|9426.5|9416.5|9425|9415|11
1639451200000|2021-12-14 03:06:40|9426.1|9416.1|9425.3|9415.3|9426.1|9416.1|9425.3|9415.3|8
1639451210000|2021-12-14 03:06:50|9425.1|9415.1|9425.8|9415.8|9425.9|9415.9|9423.9|9413.9|13
1639451220000|2021-12-14 03:07:00|9426.5|9416.5|9426.1|9416.1|9427.6|9417.6|9426.1|9416.1|8
1639451230000|2021-12-14 03:07:10|9425.9|9415.9|9424.5|9414.5|9426.1|9416.1|9424.5|9414.5|11
1639451240000|2021-12-14 03:07:20|9424.6|9414.6|9424.5|9414.5|9424.8|9414.8|9424.5|9414.5|6
1639451250000|2021-12-14 03:07:30|9424.1|9414.1|9423.8|9413.8|9424.1|9414.1|9423.5|9413.5|3
1639451260000|2021-12-14 03:07:40|9423.5|9413.5|9422.5|9412.5|9423.5|9413.5|9422.1|9412.1|11
1639451270000|2021-12-14 03:07:50|9422.3|9412.3|9420.8|9410.8|9422.3|9412.3|9420.8|9410.8|11
1639451280000|2021-12-14 03:08:00|9421.6|9411.6|9423.8|9413.8|9423.8|9413.8|9421.5|9411.5|8
1639451290000|2021-12-14 03:08:10|9423.4|9413.4|9423|9413|9423.4|9413.4|9422.8|9412.8|12
1639451300000|2021-12-14 03:08:20|9423.3|9413.3|9423.8|9413.8|9423.8|9413.8|9423|9413|5
1639451310000|2021-12-14 03:08:30|9423.5|9413.5|9423.1|9413.1|9423.5|9413.5|9422.9|9412.9|5
1639451320000|2021-12-14 03:08:40|9423.5|9413.5|9421.8|9411.8|9423.5|9413.5|9421.8|9411.8|6
1639451340000|2021-12-14 03:09:00|9421.5|9411.5|9423|9413|9423|9413|9421.5|9411.5|5
1639451350000|2021-12-14 03:09:10|9423.3|9413.3|9422.8|9412.8|9423.3|9413.3|9422.3|9412.3|4
1639451360000|2021-12-14 03:09:20|9422.3|9412.3|9421.9|9411.9|9422.6|9412.6|9421.9|9411.9|5
1639451370000|2021-12-14 03:09:30|9421.6|9411.6|9423.1|9413.1|9423.1|9413.1|9421.6|9411.6|4
1639451380000|2021-12-14 03:09:40|9422.9|9412.9|9422.8|9412.8|9423.1|9413.1|9422.8|9412.8|4
1639451390000|2021-12-14 03:09:50|9422.1|9412.1|9420.5|9410.5|9422.1|9412.1|9419.1|9409.1|13
1639451400000|2021-12-14 03:10:00|9421|9411|9421.8|9411.8|9421.8|9411.8|9420.5|9410.5|6
1639451410000|2021-12-14 03:10:10|9421.5|9411.5|9421.3|9411.3|9421.8|9411.8|9420.9|9410.9|7
1639451420000|2021-12-14 03:10:20|9420.9|9410.9|9421.9|9411.9|9421.9|9411.9|9420|9410|9
1639451430000|2021-12-14 03:10:30|9421.6|9411.6|9421.4|9411.4|9421.6|9411.6|9421.1|9411.1|5
1639451440000|2021-12-14 03:10:40|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1639451450000|2021-12-14 03:10:50|9421.9|9411.9|9421.4|9411.4|9421.9|9411.9|9420.8|9410.8|6
1639451460000|2021-12-14 03:11:00|9421.1|9411.1|9420.5|9410.5|9421.1|9411.1|9420.5|9410.5|3
1639451470000|2021-12-14 03:11:10|9419.8|9409.8|9419|9409|9420|9410|9418.6|9408.6|7
1639451480000|2021-12-14 03:11:20|9418.8|9408.8|9419|9409|9419|9409|9418.8|9408.8|2
1639451490000|2021-12-14 03:11:30|9418.6|9408.6|9417.3|9407.3|9418.6|9408.6|9417.3|9407.3|3
1639451500000|2021-12-14 03:11:40|9417.5|9407.5|9417.3|9407.3|9417.5|9407.5|9417.3|9407.3|2
1639451510000|2021-12-14 03:11:50|9417.5|9407.5|9418.8|9408.8|9418.8|9408.8|9417.3|9407.3|8
1639451520000|2021-12-14 03:12:00|9419|9409|9421.3|9411.3|9422.5|9412.5|9419|9409|16
1639451530000|2021-12-14 03:12:10|9421|9411|9421.9|9411.9|9421.9|9411.9|9420.9|9410.9|13
1639451540000|2021-12-14 03:12:20|9421.6|9411.6|9421.6|9411.6|9422.1|9412.1|9421.4|9411.4|6
1639451550000|2021-12-14 03:12:30|9421.9|9411.9|9422|9412|9422.6|9412.6|9421.9|9411.9|8
1639451560000|2021-12-14 03:12:40|9422.4|9412.4|9421.8|9411.8|9422.4|9412.4|9421.8|9411.8|3
1639451570000|2021-12-14 03:12:50|9421.5|9411.5|9421.3|9411.3|9421.5|9411.5|9421.3|9411.3|3
1639451580000|2021-12-14 03:13:00|9421.5|9411.5|9421.3|9411.3|9421.5|9411.5|9420.6|9410.6|4
1639451590000|2021-12-14 03:13:10|9421.5|9411.5|9423.5|9413.5|9423.5|9413.5|9421.5|9411.5|5
1639451600000|2021-12-14 03:13:20|9423.6|9413.6|9423.5|9413.5|9423.6|9413.6|9423.5|9413.5|2
1639451610000|2021-12-14 03:13:30|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423|9413|3
1639451620000|2021-12-14 03:13:40|9423|9413|9423.5|9413.5|9423.5|9413.5|9422.3|9412.3|8
1639451630000|2021-12-14 03:13:50|9423.3|9413.3|9422.1|9412.1|9423.3|9413.3|9421.6|9411.6|11
1639451640000|2021-12-14 03:14:00|9422.4|9412.4|9421.8|9411.8|9422.6|9412.6|9421.8|9411.8|5
1639451650000|2021-12-14 03:14:10|9422|9412|9422|9412|9422.4|9412.4|9421.8|9411.8|5
1639451660000|2021-12-14 03:14:20|9421.8|9411.8|9422.3|9412.3|9422.4|9412.4|9421.3|9411.3|6
1639451670000|2021-12-14 03:14:30|9422.4|9412.4|9423.6|9413.6|9423.6|9413.6|9422.4|9412.4|7
1639451680000|2021-12-14 03:14:40|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9423.3|9413.3|8
1639451690000|2021-12-14 03:14:50|9423.3|9413.3|9423.8|9413.8|9423.8|9413.8|9422.8|9412.8|7
1639451700000|2021-12-14 03:15:00|9424|9414|9423.8|9413.8|9424|9414|9423.1|9413.1|11
1639451710000|2021-12-14 03:15:10|9424|9414|9429.9|9419.9|9429.9|9419.9|9423.8|9413.8|8
1639451720000|2021-12-14 03:15:20|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|1
1639451730000|2021-12-14 03:15:30|9430.4|9420.4|9430.5|9420.5|9431.4|9421.4|9430.4|9420.4|8
1639451740000|2021-12-14 03:15:40|9430.8|9420.8|9433.3|9423.3|9433.3|9423.3|9430.8|9420.8|11
1639451750000|2021-12-14 03:15:50|9433.5|9423.5|9432.8|9422.8|9433.8|9423.8|9432.5|9422.5|15
1639451760000|2021-12-14 03:16:00|9432.3|9422.3|9434|9424|9434|9424|9431.9|9421.9|17
1639451770000|2021-12-14 03:16:10|9433.6|9423.6|9433.5|9423.5|9433.6|9423.6|9432.5|9422.5|14
1639451780000|2021-12-14 03:16:20|9433.3|9423.3|9433.5|9423.5|9434|9424|9433|9423|6
1639451790000|2021-12-14 03:16:30|9433.8|9423.8|9433.3|9423.3|9433.8|9423.8|9432.8|9422.8|8
1639451800000|2021-12-14 03:16:40|9433|9423|9433|9423|9433.3|9423.3|9433|9423|3
1639451810000|2021-12-14 03:16:50|9432.8|9422.8|9432.5|9422.5|9433|9423|9432.5|9422.5|5
1639451820000|2021-12-14 03:17:00|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|9431|9421|10
1639451830000|2021-12-14 03:17:10|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|9431|9421|3
1639451840000|2021-12-14 03:17:20|9431|9421|9431.3|9421.3|9431.5|9421.5|9431|9421|6
1639451850000|2021-12-14 03:17:30|9431.5|9421.5|9431.9|9421.9|9432|9422|9431.3|9421.3|6
1639451860000|2021-12-14 03:17:40|9432.1|9422.1|9431.6|9421.6|9432.4|9422.4|9431.6|9421.6|5
1639451870000|2021-12-14 03:17:50|9431.5|9421.5|9431.8|9421.8|9431.9|9421.9|9431.5|9421.5|4
1639451880000|2021-12-14 03:18:00|9431.3|9421.3|9432.1|9422.1|9432.4|9422.4|9431|9421|7
1639451890000|2021-12-14 03:18:10|9432.4|9422.4|9433.3|9423.3|9433.9|9423.9|9432.4|9422.4|6
1639451900000|2021-12-14 03:18:20|9433.5|9423.5|9433.9|9423.9|9433.9|9423.9|9432.8|9422.8|11
1639451910000|2021-12-14 03:18:30|9433.5|9423.5|9431.5|9421.5|9433.5|9423.5|9431.5|9421.5|10
1639451920000|2021-12-14 03:18:40|9431|9421|9430.5|9420.5|9431|9421|9430.5|9420.5|2
1639451930000|2021-12-14 03:18:50|9430.9|9420.9|9430.6|9420.6|9431.9|9421.9|9430.4|9420.4|6
1639451940000|2021-12-14 03:19:00|9431|9421|9431.4|9421.4|9433|9423|9431|9421|6
1639451950000|2021-12-14 03:19:10|9431.1|9421.1|9431.6|9421.6|9431.6|9421.6|9430.8|9420.8|7
1639451960000|2021-12-14 03:19:20|9431.9|9421.9|9432.1|9422.1|9432.1|9422.1|9431.9|9421.9|2
1639451970000|2021-12-14 03:19:30|9432.4|9422.4|9432.4|9422.4|9432.6|9422.6|9432.4|9422.4|3
1639451980000|2021-12-14 03:19:40|9432|9422|9431.6|9421.6|9432|9422|9431.4|9421.4|4
1639451990000|2021-12-14 03:19:50|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|1
1639452000000|2021-12-14 03:20:00|9431.8|9421.8|9432.6|9422.6|9432.6|9422.6|9431.8|9421.8|5
1639452010000|2021-12-14 03:20:10|9432.5|9422.5|9431.9|9421.9|9432.9|9422.9|9430.9|9420.9|10
1639452020000|2021-12-14 03:20:20|9432.1|9422.1|9431.9|9421.9|9432.4|9422.4|9431.9|9421.9|9
1639452030000|2021-12-14 03:20:30|9432.3|9422.3|9432.4|9422.4|9432.8|9422.8|9431.3|9421.3|8
1639452040000|2021-12-14 03:20:40|9432.6|9422.6|9431.1|9421.1|9432.6|9422.6|9431.1|9421.1|6
1639452050000|2021-12-14 03:20:50|9431.3|9421.3|9430.3|9420.3|9431.3|9421.3|9430.3|9420.3|5
1639452060000|2021-12-14 03:21:00|9430.6|9420.6|9431.1|9421.1|9431.1|9421.1|9430.6|9420.6|4
1639452070000|2021-12-14 03:21:10|9430.9|9420.9|9430.5|9420.5|9431.1|9421.1|9430.5|9420.5|8
1639452080000|2021-12-14 03:21:20|9430.4|9420.4|9431.3|9421.3|9431.9|9421.9|9430.1|9420.1|9
1639452090000|2021-12-14 03:21:30|9431.5|9421.5|9431.5|9421.5|9431.8|9421.8|9431.5|9421.5|5
1639452100000|2021-12-14 03:21:40|9431.8|9421.8|9432.9|9422.9|9432.9|9422.9|9431.3|9421.3|7
1639452110000|2021-12-14 03:21:50|9432.5|9422.5|9431.4|9421.4|9432.5|9422.5|9431.4|9421.4|3
1639452120000|2021-12-14 03:22:00|9431|9421|9430.8|9420.8|9431|9421|9430.5|9420.5|3
1639452130000|2021-12-14 03:22:10|9431.1|9421.1|9432.5|9422.5|9432.5|9422.5|9431.1|9421.1|11
1639452140000|2021-12-14 03:22:20|9432.8|9422.8|9433.9|9423.9|9434.5|9424.5|9432.8|9422.8|14
1639452150000|2021-12-14 03:22:30|9433.8|9423.8|9433.3|9423.3|9433.9|9423.9|9433.3|9423.3|7
1639452160000|2021-12-14 03:22:40|9432.4|9422.4|9432.3|9422.3|9432.4|9422.4|9431.5|9421.5|5
1639452170000|2021-12-14 03:22:50|9432|9422|9430.8|9420.8|9432|9422|9430.1|9420.1|10
1639452180000|2021-12-14 03:23:00|9431|9421|9430.8|9420.8|9431.3|9421.3|9430.3|9420.3|16
1639452190000|2021-12-14 03:23:10|9430.3|9420.3|9431.1|9421.1|9431.1|9421.1|9430.3|9420.3|9
1639452200000|2021-12-14 03:23:20|9431.4|9421.4|9431|9421|9431.4|9421.4|9430.3|9420.3|12
1639452210000|2021-12-14 03:23:30|9430|9420|9430.8|9420.8|9431.9|9421.9|9430|9420|10
1639452220000|2021-12-14 03:23:40|9430.3|9420.3|9431.1|9421.1|9431.1|9421.1|9430.3|9420.3|2
1639452230000|2021-12-14 03:23:50|9431|9421|9430.1|9420.1|9431|9421|9430.1|9420.1|3
1639452240000|2021-12-14 03:24:00|9430.4|9420.4|9432.5|9422.5|9432.5|9422.5|9430.4|9420.4|11
1639452250000|2021-12-14 03:24:10|9432.3|9422.3|9432|9422|9432.3|9422.3|9431.1|9421.1|8
1639452260000|2021-12-14 03:24:20|9432.6|9422.6|9432.4|9422.4|9432.6|9422.6|9432.1|9422.1|3
1639452270000|2021-12-14 03:24:30|9432.6|9422.6|9432.1|9422.1|9433.1|9423.1|9432.1|9422.1|6
1639452280000|2021-12-14 03:24:40|9431.8|9421.8|9431.6|9421.6|9432|9422|9431.3|9421.3|5
1639452290000|2021-12-14 03:24:50|9431.9|9421.9|9429.4|9419.4|9432|9422|9429.4|9419.4|10
1639452300000|2021-12-14 03:25:00|9430.3|9420.3|9431.4|9421.4|9431.9|9421.9|9429.9|9419.9|10
1639452310000|2021-12-14 03:25:10|9431.1|9421.1|9430.9|9420.9|9431.1|9421.1|9430.9|9420.9|2
1639452320000|2021-12-14 03:25:20|9430.8|9420.8|9434|9424|9434|9424|9430.8|9420.8|12
1639452330000|2021-12-14 03:25:30|9433.6|9423.6|9436.1|9426.1|9436.1|9426.1|9433.6|9423.6|6
1639452340000|2021-12-14 03:25:40|9436.6|9426.6|9436.6|9426.6|9436.9|9426.9|9436.6|9426.6|3
1639452350000|2021-12-14 03:25:50|9436.9|9426.9|9436.6|9426.6|9436.9|9426.9|9436.6|9426.6|2
1639452360000|2021-12-14 03:26:00|9436.3|9426.3|9436.3|9426.3|9436.5|9426.5|9435.8|9425.8|7
1639452370000|2021-12-14 03:26:10|9436.6|9426.6|9437|9427|9437|9427|9436.6|9426.6|5
1639452380000|2021-12-14 03:26:20|9437.4|9427.4|9438.6|9428.6|9438.6|9428.6|9437.4|9427.4|5
1639452390000|2021-12-14 03:26:30|9438.9|9428.9|9446.5|9436.5|9446.5|9436.5|9438.9|9428.9|18
1639452400000|2021-12-14 03:26:40|9447.1|9437.1|9447.8|9437.8|9448.3|9438.3|9447.1|9437.1|11
1639452410000|2021-12-14 03:26:50|9448|9438|9452.6|9442.6|9452.9|9442.9|9447.8|9437.8|15
1639452420000|2021-12-14 03:27:00|9452.5|9442.5|9450.5|9440.5|9452.5|9442.5|9450.5|9440.5|12
1639452430000|2021-12-14 03:27:10|9450.3|9440.3|9450.3|9440.3|9451.9|9441.9|9449.8|9439.8|15
1639452440000|2021-12-14 03:27:20|9450|9440|9451.1|9441.1|9451.1|9441.1|9449.8|9439.8|15
1639452450000|2021-12-14 03:27:30|9451.4|9441.4|9453.4|9443.4|9453.8|9443.8|9451.4|9441.4|14
1639452460000|2021-12-14 03:27:40|9453.3|9443.3|9452.3|9442.3|9453.3|9443.3|9451.4|9441.4|13
1639452470000|2021-12-14 03:27:50|9452|9442|9451.6|9441.6|9452.8|9442.8|9451.1|9441.1|8
1639452480000|2021-12-14 03:28:00|9451.9|9441.9|9453.1|9443.1|9453.4|9443.4|9451.9|9441.9|9
1639452490000|2021-12-14 03:28:10|9453.6|9443.6|9455|9445|9455|9445|9453.5|9443.5|18
1639452500000|2021-12-14 03:28:20|9455.5|9445.5|9456.8|9446.8|9457.5|9447.5|9455.1|9445.1|17
1639452510000|2021-12-14 03:28:30|9457.9|9447.9|9459.3|9449.3|9459.3|9449.3|9456|9446|14
1639452520000|2021-12-14 03:28:40|9459|9449|9457.9|9447.9|9459|9449|9456.8|9446.8|10
1639452530000|2021-12-14 03:28:50|9457.5|9447.5|9456.3|9446.3|9457.5|9447.5|9456.3|9446.3|10
1639452540000|2021-12-14 03:29:00|9455.1|9445.1|9454|9444|9456.8|9446.8|9454|9444|12
1639452550000|2021-12-14 03:29:10|9453.8|9443.8|9451.9|9441.9|9454.1|9444.1|9451.1|9441.1|17
1639452560000|2021-12-14 03:29:20|9451.6|9441.6|9451.1|9441.1|9452.4|9442.4|9450.6|9440.6|17
1639452570000|2021-12-14 03:29:30|9450.9|9440.9|9451|9441|9451.6|9441.6|9450|9440|11
1639452580000|2021-12-14 03:29:40|9450.8|9440.8|9449.9|9439.9|9450.8|9440.8|9449.5|9439.5|14
1639452590000|2021-12-14 03:29:50|9448.5|9438.5|9449.1|9439.1|9450.1|9440.1|9448.5|9438.5|12
1639452600000|2021-12-14 03:30:00|9449.4|9439.4|9449|9439|9449.4|9439.4|9448.8|9438.8|5
1639452610000|2021-12-14 03:30:10|9448.6|9438.6|9448.8|9438.8|9448.8|9438.8|9448.6|9438.6|2
1639452620000|2021-12-14 03:30:20|9448.9|9438.9|9449.6|9439.6|9450.1|9440.1|9448.9|9438.9|7
1639452630000|2021-12-14 03:30:30|9449.3|9439.3|9450.6|9440.6|9450.6|9440.6|9449.3|9439.3|4
1639452640000|2021-12-14 03:30:40|9450.4|9440.4|9449.5|9439.5|9450.4|9440.4|9449.5|9439.5|4
1639452650000|2021-12-14 03:30:50|9449.9|9439.9|9450.1|9440.1|9450.4|9440.4|9449.9|9439.9|3
1639452660000|2021-12-14 03:31:00|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|9449.9|9439.9|5
1639452670000|2021-12-14 03:31:10|9450.1|9440.1|9449.5|9439.5|9450.1|9440.1|9449.5|9439.5|3
1639452680000|2021-12-14 03:31:20|9449.9|9439.9|9450.3|9440.3|9451.4|9441.4|9449.9|9439.9|5
1639452690000|2021-12-14 03:31:30|9450|9440|9449.6|9439.6|9450.1|9440.1|9449.6|9439.6|5
1639452710000|2021-12-14 03:31:50|9449.9|9439.9|9450.3|9440.3|9450.3|9440.3|9449.9|9439.9|2
1639452720000|2021-12-14 03:32:00|9450.4|9440.4|9449.9|9439.9|9450.4|9440.4|9449.9|9439.9|5
1639452740000|2021-12-14 03:32:20|9450.3|9440.3|9450.5|9440.5|9450.5|9440.5|9450.3|9440.3|2
1639452750000|2021-12-14 03:32:30|9450.8|9440.8|9452.1|9442.1|9452.1|9442.1|9450.8|9440.8|4
1639452760000|2021-12-14 03:32:40|9451.9|9441.9|9451.8|9441.8|9452.1|9442.1|9451.8|9441.8|32
1639452770000|2021-12-14 03:32:50|9452.1|9442.1|9451.3|9441.3|9452.1|9442.1|9451.1|9441.1|29
1639452780000|2021-12-14 03:33:00|9451.6|9441.6|9453.8|9443.8|9453.8|9443.8|9451.4|9441.4|10
1639452790000|2021-12-14 03:33:10|9454|9444|9454.1|9444.1|9454.5|9444.5|9454|9444|3
1639452800000|2021-12-14 03:33:20|9454.4|9444.4|9455|9445|9455|9445|9454.1|9444.1|4
1639452830000|2021-12-14 03:33:50|9455.9|9445.9|9454.1|9444.1|9455.9|9445.9|9453.4|9443.4|7
1639452840000|2021-12-14 03:34:00|9453.9|9443.9|9452.1|9442.1|9453.9|9443.9|9452.1|9442.1|7
1639452850000|2021-12-14 03:34:10|9452.4|9442.4|9452.1|9442.1|9452.4|9442.4|9452.1|9442.1|2
1639452860000|2021-12-14 03:34:20|9451.9|9441.9|9452|9442|9452|9442|9451.9|9441.9|2
1639452870000|2021-12-14 03:34:30|9452.8|9442.8|9452|9442|9452.8|9442.8|9452|9442|10
1639452880000|2021-12-14 03:34:40|9451.8|9441.8|9452|9442|9452|9442|9451.6|9441.6|4
1639452890000|2021-12-14 03:34:50|9451.8|9441.8|9450.8|9440.8|9452.1|9442.1|9450.8|9440.8|13
1639452900000|2021-12-14 03:35:00|9450.3|9440.3|9450|9440|9450.4|9440.4|9450|9440|4
1639452910000|2021-12-14 03:35:10|9449.8|9439.8|9448.9|9438.9|9450.6|9440.6|9448.6|9438.6|8
1639452920000|2021-12-14 03:35:20|9448.6|9438.6|9448.5|9438.5|9448.6|9438.6|9447.8|9437.8|10
1639452930000|2021-12-14 03:35:30|9448.6|9438.6|9449.3|9439.3|9449.9|9439.9|9448.6|9438.6|6
1639452940000|2021-12-14 03:35:40|9449|9439|9449|9439|9449.4|9439.4|9448.8|9438.8|19
1639452950000|2021-12-14 03:35:50|9449.3|9439.3|9448.3|9438.3|9449.3|9439.3|9448.3|9438.3|6
1639452960000|2021-12-14 03:36:00|9448|9438|9447.8|9437.8|9448.1|9438.1|9447.8|9437.8|7
1639452970000|2021-12-14 03:36:10|9447.3|9437.3|9447.9|9437.9|9447.9|9437.9|9446.6|9436.6|5
1639452980000|2021-12-14 03:36:20|9447.3|9437.3|9446.8|9436.8|9447.3|9437.3|9446.4|9436.4|5
1639452990000|2021-12-14 03:36:30|9446.4|9436.4|9446.5|9436.5|9446.8|9436.8|9446.4|9436.4|4
1639453000000|2021-12-14 03:36:40|9446.1|9436.1|9442.8|9432.8|9446.1|9436.1|9442.8|9432.8|4
1639453010000|2021-12-14 03:36:50|9443.1|9433.1|9444.1|9434.1|9444.1|9434.1|9442.8|9432.8|16
1639453020000|2021-12-14 03:37:00|9443.9|9433.9|9440.9|9430.9|9443.9|9433.9|9440.9|9430.9|11
1639453030000|2021-12-14 03:37:10|9441.1|9431.1|9442.1|9432.1|9442.4|9432.4|9440.9|9430.9|13
1639453040000|2021-12-14 03:37:20|9441.6|9431.6|9443|9433|9443.1|9433.1|9441.6|9431.6|5
1639453060000|2021-12-14 03:37:40|9443.3|9433.3|9443.8|9433.8|9444|9434|9443.3|9433.3|9
1639453070000|2021-12-14 03:37:50|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|1
1639453080000|2021-12-14 03:38:00|9443|9433|9441.9|9431.9|9443|9433|9441|9431|6
1639453090000|2021-12-14 03:38:10|9442.1|9432.1|9443.3|9433.3|9443.4|9433.4|9442|9432|11
1639453100000|2021-12-14 03:38:20|9442.8|9432.8|9443.6|9433.6|9443.6|9433.6|9442.8|9432.8|2
1639453110000|2021-12-14 03:38:30|9443.9|9433.9|9443.4|9433.4|9443.9|9433.9|9443.4|9433.4|2
1639453120000|2021-12-14 03:38:40|9444.1|9434.1|9443.4|9433.4|9444.1|9434.1|9443.3|9433.3|3
1639453130000|2021-12-14 03:38:50|9443.8|9433.8|9443.5|9433.5|9443.8|9433.8|9443.4|9433.4|8
1639453140000|2021-12-14 03:39:00|9443.6|9433.6|9443.4|9433.4|9444|9434|9442.5|9432.5|8
1639453150000|2021-12-14 03:39:10|9444.4|9434.4|9445.9|9435.9|9446.1|9436.1|9444.4|9434.4|3
1639453160000|2021-12-14 03:39:20|9446.8|9436.8|9446.5|9436.5|9446.8|9436.8|9446.5|9436.5|2
1639453170000|2021-12-14 03:39:30|9447|9437|9446.3|9436.3|9447|9437|9446.3|9436.3|3
1639453180000|2021-12-14 03:39:40|9446|9436|9445.5|9435.5|9446|9436|9445|9435|5
1639453200000|2021-12-14 03:40:00|9445.9|9435.9|9445|9435|9446.3|9436.3|9445|9435|7
1639453210000|2021-12-14 03:40:10|9444|9434|9443.9|9433.9|9444.8|9434.8|9443.3|9433.3|8
1639453220000|2021-12-14 03:40:20|9443.5|9433.5|9443.8|9433.8|9444|9434|9443.5|9433.5|4
1639453230000|2021-12-14 03:40:30|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1639453240000|2021-12-14 03:40:40|9443.6|9433.6|9445.3|9435.3|9445.3|9435.3|9443.6|9433.6|3
1639453250000|2021-12-14 03:40:50|9445|9435|9442.4|9432.4|9445|9435|9442.4|9432.4|6
1639453260000|2021-12-14 03:41:00|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1639453270000|2021-12-14 03:41:10|9442.3|9432.3|9441.9|9431.9|9442.3|9432.3|9441.3|9431.3|5
1639453280000|2021-12-14 03:41:20|9442.3|9432.3|9442.5|9432.5|9442.9|9432.9|9442.3|9432.3|6
1639453290000|2021-12-14 03:41:30|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1639453300000|2021-12-14 03:41:40|9442.4|9432.4|9442|9432|9442.4|9432.4|9442|9432|2
1639453310000|2021-12-14 03:41:50|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|1
1639453320000|2021-12-14 03:42:00|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1639453330000|2021-12-14 03:42:10|9441.8|9431.8|9441.5|9431.5|9441.8|9431.8|9441.5|9431.5|2
1639453340000|2021-12-14 03:42:20|9441.8|9431.8|9441.5|9431.5|9441.8|9431.8|9441.5|9431.5|2
1639453350000|2021-12-14 03:42:30|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|1
1639453360000|2021-12-14 03:42:40|9441.5|9431.5|9441.5|9431.5|9441.8|9431.8|9441.5|9431.5|3
1639453370000|2021-12-14 03:42:50|9441.8|9431.8|9441.8|9431.8|9442.1|9432.1|9441.8|9431.8|4
1639453380000|2021-12-14 03:43:00|9442.1|9432.1|9441.8|9431.8|9442.1|9432.1|9441.8|9431.8|4
1639453390000|2021-12-14 03:43:10|9442|9432|9442|9432|9442|9432|9442|9432|1
1639453400000|2021-12-14 03:43:20|9441.9|9431.9|9442.1|9432.1|9442.1|9432.1|9441.9|9431.9|5
1639453410000|2021-12-14 03:43:30|9441.9|9431.9|9442.1|9432.1|9442.1|9432.1|9441.9|9431.9|3
1639453420000|2021-12-14 03:43:40|9442.4|9432.4|9442.4|9432.4|9442.6|9432.6|9442.4|9432.4|3
1639453440000|2021-12-14 03:44:00|9442|9432|9442.5|9432.5|9442.5|9432.5|9441.9|9431.9|4
1639453450000|2021-12-14 03:44:10|9442.1|9432.1|9441.8|9431.8|9442.3|9432.3|9441.8|9431.8|4
1639453480000|2021-12-14 03:44:40|9442|9432|9442.4|9432.4|9442.6|9432.6|9442|9432|3
1639453490000|2021-12-14 03:44:50|9442|9432|9441.5|9431.5|9442|9432|9441.5|9431.5|2
1639453500000|2021-12-14 03:45:00|9441.6|9431.6|9441.8|9431.8|9442.9|9432.9|9441.6|9431.6|5
1639453510000|2021-12-14 03:45:10|9441.9|9431.9|9442.4|9432.4|9442.4|9432.4|9441.9|9431.9|2
1639453520000|2021-12-14 03:45:20|9442|9432|9441.8|9431.8|9442.4|9432.4|9441.8|9431.8|8
1639453530000|2021-12-14 03:45:30|9441.5|9431.5|9442.5|9432.5|9442.5|9432.5|9441.5|9431.5|3
1639453540000|2021-12-14 03:45:40|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442|9432|3
1639453550000|2021-12-14 03:45:50|9442.5|9432.5|9442.6|9432.6|9442.6|9432.6|9442.5|9432.5|2
1639453560000|2021-12-14 03:46:00|9442.4|9432.4|9441.8|9431.8|9442.9|9432.9|9441.8|9431.8|8
1639453580000|2021-12-14 03:46:20|9441.4|9431.4|9441.5|9431.5|9441.5|9431.5|9441.4|9431.4|2
1639453590000|2021-12-14 03:46:30|9441.3|9431.3|9441.1|9431.1|9441.3|9431.3|9441|9431|3
1639453610000|2021-12-14 03:46:50|9441.4|9431.4|9441|9431|9441.4|9431.4|9441|9431|2
1639453620000|2021-12-14 03:47:00|9440.8|9430.8|9439|9429|9440.8|9430.8|9438.8|9428.8|11
1639453640000|2021-12-14 03:47:20|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1639453660000|2021-12-14 03:47:40|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|1
1639453670000|2021-12-14 03:47:50|9438.3|9428.3|9439.3|9429.3|9439.3|9429.3|9438.3|9428.3|4
1639453700000|2021-12-14 03:48:20|9439.6|9429.6|9439|9429|9439.6|9429.6|9439|9429|3
1639453710000|2021-12-14 03:48:30|9438.8|9428.8|9438.5|9428.5|9438.8|9428.8|9438.5|9428.5|2
1639453720000|2021-12-14 03:48:40|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|1
1639453730000|2021-12-14 03:48:50|9437.5|9427.5|9437.6|9427.6|9437.6|9427.6|9437.5|9427.5|2
1639453740000|2021-12-14 03:49:00|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|1
1639453750000|2021-12-14 03:49:10|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1639453760000|2021-12-14 03:49:20|9437.5|9427.5|9437|9427|9437.5|9427.5|9437|9427|3
1639453780000|2021-12-14 03:49:40|9436.8|9426.8|9436.3|9426.3|9437|9427|9436.3|9426.3|6
1639453790000|2021-12-14 03:49:50|9436.5|9426.5|9436.3|9426.3|9437|9427|9436.3|9426.3|4
1639453800000|2021-12-14 03:50:00|9436.4|9426.4|9438.8|9428.8|9439.3|9429.3|9436.4|9426.4|6
1639453810000|2021-12-14 03:50:10|9438.5|9428.5|9438.8|9428.8|9438.8|9428.8|9438.5|9428.5|2
1639453820000|2021-12-14 03:50:20|9439|9429|9439|9429|9439.5|9429.5|9439|9429|4
1639453830000|2021-12-14 03:50:30|9438.8|9428.8|9439.6|9429.6|9439.9|9429.9|9438.8|9428.8|4
1639453840000|2021-12-14 03:50:40|9439.9|9429.9|9440.1|9430.1|9440.1|9430.1|9439.9|9429.9|2
1639453850000|2021-12-14 03:50:50|9440.4|9430.4|9441.8|9431.8|9441.8|9431.8|9440.4|9430.4|5
1639453860000|2021-12-14 03:51:00|9441.5|9431.5|9441.3|9431.3|9441.5|9431.5|9441.3|9431.3|2
1639453870000|2021-12-14 03:51:10|9441.5|9431.5|9441.5|9431.5|9441.8|9431.8|9441.5|9431.5|3
1639453880000|2021-12-14 03:51:20|9441.3|9431.3|9440.4|9430.4|9441.3|9431.3|9440.4|9430.4|3
1639453900000|2021-12-14 03:51:40|9440.3|9430.3|9440|9430|9440.3|9430.3|9440|9430|2
1639453910000|2021-12-14 03:51:50|9439.3|9429.3|9440|9430|9440.3|9430.3|9439.3|9429.3|5
1639453920000|2021-12-14 03:52:00|9441|9431|9440.8|9430.8|9441|9431|9440|9430|3
1639453930000|2021-12-14 03:52:10|9440.5|9430.5|9440|9430|9440.5|9430.5|9440|9430|3
1639453940000|2021-12-14 03:52:20|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1639453960000|2021-12-14 03:52:40|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439|9429|3
1639453980000|2021-12-14 03:53:00|9439.1|9429.1|9436.9|9426.9|9439.1|9429.1|9436.9|9426.9|3
1639454000000|2021-12-14 03:53:20|9437.1|9427.1|9437|9427|9437.8|9427.8|9436.4|9426.4|4
1639454010000|2021-12-14 03:53:30|9437.3|9427.3|9439|9429|9439|9429|9437.3|9427.3|2
1639454020000|2021-12-14 03:53:40|9438.9|9428.9|9438.3|9428.3|9438.9|9428.9|9438.3|9428.3|2
1639454030000|2021-12-14 03:53:50|9438|9428|9437.6|9427.6|9438|9428|9437.6|9427.6|2
1639454040000|2021-12-14 03:54:00|9437|9427|9435|9425|9437|9427|9435|9425|2
1639454050000|2021-12-14 03:54:10|9435.4|9425.4|9435.9|9425.9|9436|9426|9435.4|9425.4|3
1639454060000|2021-12-14 03:54:20|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|1
1639454100000|2021-12-14 03:55:00|9434.5|9424.5|9434.4|9424.4|9434.8|9424.8|9434.4|9424.4|3
1639454120000|2021-12-14 03:55:20|9434.3|9424.3|9433.5|9423.5|9434.3|9424.3|9433|9423|5
1639454130000|2021-12-14 03:55:30|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|1
1639454150000|2021-12-14 03:55:50|9432.9|9422.9|9432.9|9422.9|9433.3|9423.3|9432.9|9422.9|3
1639454160000|2021-12-14 03:56:00|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|1
1639454170000|2021-12-14 03:56:10|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|1
1639454190000|2021-12-14 03:56:30|9432.5|9422.5|9433.1|9423.1|9433.5|9423.5|9432.5|9422.5|4
1639454200000|2021-12-14 03:56:40|9433.5|9423.5|9433.3|9423.3|9433.5|9423.5|9433.3|9423.3|2
1639454210000|2021-12-14 03:56:50|9433|9423|9432.8|9422.8|9433|9423|9432|9422|3
1639454230000|2021-12-14 03:57:10|9433|9423|9432.8|9422.8|9433|9423|9432.8|9422.8|2
1639454240000|2021-12-14 03:57:20|9432.5|9422.5|9432.3|9422.3|9432.5|9422.5|9432.3|9422.3|2
1639454250000|2021-12-14 03:57:30|9432|9422|9432|9422|9432|9422|9432|9422|1
1639454260000|2021-12-14 03:57:40|9432.3|9422.3|9433.6|9423.6|9434.8|9424.8|9432.3|9422.3|5
1639454270000|2021-12-14 03:57:50|9434.5|9424.5|9435.1|9425.1|9435.5|9425.5|9434.5|9424.5|6
1639454280000|2021-12-14 03:58:00|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|1
1639454290000|2021-12-14 03:58:10|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|1
1639454300000|2021-12-14 03:58:20|9435.4|9425.4|9436|9426|9436|9426|9435.4|9425.4|2
1639454330000|2021-12-14 03:58:50|9436.5|9426.5|9439.1|9429.1|9439.1|9429.1|9436.5|9426.5|2
1639454340000|2021-12-14 03:59:00|9438.8|9428.8|9438|9428|9438.8|9428.8|9437.9|9427.9|4
1639454350000|2021-12-14 03:59:10|9438.4|9428.4|9438.1|9428.1|9438.4|9428.4|9438.1|9428.1|2
1639454370000|2021-12-14 03:59:30|9438.4|9428.4|9438.9|9428.9|9439.1|9429.1|9438.4|9428.4|3
1639454400000|2021-12-14 04:00:00|9438.6|9428.6|9438.1|9428.1|9438.6|9428.6|9438.1|9428.1|4
1639454410000|2021-12-14 04:00:10|9438.4|9428.4|9438.8|9428.8|9438.8|9428.8|9438.4|9428.4|2
1639454420000|2021-12-14 04:00:20|9439|9429|9439|9429|9439.4|9429.4|9438.6|9428.6|5
1639454430000|2021-12-14 04:00:30|9439.4|9429.4|9438.4|9428.4|9439.4|9429.4|9438.4|9428.4|4
1639454440000|2021-12-14 04:00:40|9438.5|9428.5|9438.4|9428.4|9438.5|9428.5|9438.4|9428.4|2
1639454460000|2021-12-14 04:01:00|9438.6|9428.6|9438.4|9428.4|9438.6|9428.6|9438.4|9428.4|6
1639454470000|2021-12-14 04:01:10|9438.6|9428.6|9438.1|9428.1|9438.6|9428.6|9438.1|9428.1|3
1639454480000|2021-12-14 04:01:20|9438.4|9428.4|9438.1|9428.1|9438.4|9428.4|9438.1|9428.1|2
1639454510000|2021-12-14 04:01:50|9437.6|9427.6|9438.1|9428.1|9438.1|9428.1|9437.6|9427.6|2
1639454540000|2021-12-14 04:02:20|9438.4|9428.4|9438.6|9428.6|9438.6|9428.6|9438.4|9428.4|2
1639454550000|2021-12-14 04:02:30|9438.4|9428.4|9437.6|9427.6|9438.4|9428.4|9437.6|9427.6|4
1639454560000|2021-12-14 04:02:40|9437.1|9427.1|9438.1|9428.1|9438.1|9428.1|9437.1|9427.1|3
1639454580000|2021-12-14 04:03:00|9438.4|9428.4|9438.1|9428.1|9438.4|9428.4|9438.1|9428.1|2
1639454590000|2021-12-14 04:03:10|9438.4|9428.4|9438.1|9428.1|9438.4|9428.4|9438.1|9428.1|2
1639454610000|2021-12-14 04:03:30|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|1
1639454620000|2021-12-14 04:03:40|9438.4|9428.4|9438.1|9428.1|9438.4|9428.4|9438.1|9428.1|2
1639454640000|2021-12-14 04:04:00|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|1
1639454650000|2021-12-14 04:04:10|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|1
1639454670000|2021-12-14 04:04:30|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|1
1639454680000|2021-12-14 04:04:40|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|1
1639454690000|2021-12-14 04:04:50|9437.9|9427.9|9438.3|9428.3|9439.4|9429.4|9437.9|9427.9|4
1639454700000|2021-12-14 04:05:00|9438.1|9428.1|9437.9|9427.9|9438.1|9428.1|9437.6|9427.6|3
1639454710000|2021-12-14 04:05:10|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|1
1639454750000|2021-12-14 04:05:50|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|1
1639454760000|2021-12-14 04:06:00|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|1
1639454810000|2021-12-14 04:06:50|9437.3|9427.3|9436.9|9426.9|9437.3|9427.3|9436.9|9426.9|2
1639454820000|2021-12-14 04:07:00|9437.4|9427.4|9437.5|9427.5|9437.6|9427.6|9436.6|9426.6|4
1639454850000|2021-12-14 04:07:30|9437.4|9427.4|9437.5|9427.5|9437.5|9427.5|9437.4|9427.4|2
1639454870000|2021-12-14 04:07:50|9437.4|9427.4|9436.9|9426.9|9437.4|9427.4|9436.9|9426.9|2
1639454880000|2021-12-14 04:08:00|9436.6|9426.6|9437.6|9427.6|9437.6|9427.6|9436.6|9426.6|3
1639454890000|2021-12-14 04:08:10|9437.4|9427.4|9436.9|9426.9|9437.4|9427.4|9436.9|9426.9|4
1639454900000|2021-12-14 04:08:20|9437.3|9427.3|9437.6|9427.6|9437.6|9427.6|9437.3|9427.3|2
1639454930000|2021-12-14 04:08:50|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.1|9427.1|3
1639454960000|2021-12-14 04:09:20|9436.9|9426.9|9437.3|9427.3|9437.3|9427.3|9436.9|9426.9|2
1639454970000|2021-12-14 04:09:30|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1639454980000|2021-12-14 04:09:40|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|9437|9427|3
1639454990000|2021-12-14 04:09:50|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1639455010000|2021-12-14 04:10:10|9437.1|9427.1|9438.1|9428.1|9438.1|9428.1|9437.1|9427.1|2
1639455040000|2021-12-14 04:10:40|9437.9|9427.9|9437.5|9427.5|9437.9|9427.9|9436.9|9426.9|5
1639455050000|2021-12-14 04:10:50|9437.8|9427.8|9437.9|9427.9|9437.9|9427.9|9437.8|9427.8|2
1639455090000|2021-12-14 04:11:30|9437.6|9427.6|9437.5|9427.5|9437.6|9427.6|9437.5|9427.5|2
1639455100000|2021-12-14 04:11:40|9437.3|9427.3|9437.3|9427.3|9437.5|9427.5|9437.3|9427.3|3
1639455110000|2021-12-14 04:11:50|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|9437.3|9427.3|5
1639455120000|2021-12-14 04:12:00|9437.3|9427.3|9436.9|9426.9|9437.3|9427.3|9436.9|9426.9|2
1639455160000|2021-12-14 04:12:40|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1639455170000|2021-12-14 04:12:50|9437.5|9427.5|9436.9|9426.9|9437.6|9427.6|9436.9|9426.9|4
1639455270000|2021-12-14 04:14:30|9437|9427|9436.9|9426.9|9437|9427|9436.9|9426.9|2
1639455310000|2021-12-14 04:15:10|9437.1|9427.1|9436.9|9426.9|9437.1|9427.1|9436.9|9426.9|2
1639455330000|2021-12-14 04:15:30|9436.5|9426.5|9437.3|9427.3|9437.3|9427.3|9436.5|9426.5|3
1639455340000|2021-12-14 04:15:40|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1639455350000|2021-12-14 04:15:50|9437.3|9427.3|9437.3|9427.3|9437.6|9427.6|9437.3|9427.3|4
1639455360000|2021-12-14 04:16:00|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1639455370000|2021-12-14 04:16:10|9437.4|9427.4|9437.5|9427.5|9437.8|9427.8|9437.4|9427.4|4
1639455400000|2021-12-14 04:16:40|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|1
1639455410000|2021-12-14 04:16:50|9437.6|9427.6|9437.8|9427.8|9437.8|9427.8|9437.6|9427.6|2
1639455430000|2021-12-14 04:17:10|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|1
1639455440000|2021-12-14 04:17:20|9438|9428|9438|9428|9438.3|9428.3|9438|9428|3
1639455450000|2021-12-14 04:17:30|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1639455460000|2021-12-14 04:17:40|9438|9428|9438.3|9428.3|9438.3|9428.3|9438|9428|2
1639455470000|2021-12-14 04:17:50|9438|9428|9438|9428|9438|9428|9438|9428|1
1639455480000|2021-12-14 04:18:00|9438.3|9428.3|9443.4|9433.4|9443.4|9433.4|9438.3|9428.3|6
1639455490000|2021-12-14 04:18:10|9443.6|9433.6|9442.3|9432.3|9443.6|9433.6|9442.3|9432.3|5
1639455500000|2021-12-14 04:18:20|9441.8|9431.8|9442.1|9432.1|9442.4|9432.4|9441.8|9431.8|4
1639455510000|2021-12-14 04:18:30|9441.9|9431.9|9441.9|9431.9|9442.1|9432.1|9441.9|9431.9|6
1639455530000|2021-12-14 04:18:50|9442|9432|9441.9|9431.9|9442.1|9432.1|9441.9|9431.9|6
1639455540000|2021-12-14 04:19:00|9442|9432|9441.9|9431.9|9442.1|9432.1|9441.9|9431.9|4
1639455550000|2021-12-14 04:19:10|9442|9432|9442.1|9432.1|9442.1|9432.1|9442|9432|2
1639455580000|2021-12-14 04:19:40|9441.9|9431.9|9441.6|9431.6|9441.9|9431.9|9441.6|9431.6|2
1639455590000|2021-12-14 04:19:50|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1639455610000|2021-12-14 04:20:10|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1639455650000|2021-12-14 04:20:50|9441.9|9431.9|9441.8|9431.8|9441.9|9431.9|9441.8|9431.8|2
1639455660000|2021-12-14 04:21:00|9441.3|9431.3|9439.6|9429.6|9441.3|9431.3|9438.8|9428.8|5
1639455670000|2021-12-14 04:21:10|9440|9430|9440.4|9430.4|9440.4|9430.4|9440|9430|2
1639455710000|2021-12-14 04:21:50|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|1
1639455740000|2021-12-14 04:22:20|9440.9|9430.9|9442.4|9432.4|9442.4|9432.4|9440.9|9430.9|2
1639455780000|2021-12-14 04:23:00|9441.9|9431.9|9440.6|9430.6|9441.9|9431.9|9440.6|9430.6|3
1639455820000|2021-12-14 04:23:40|9440.4|9430.4|9440.6|9430.6|9440.6|9430.6|9440.4|9430.4|2
1639455830000|2021-12-14 04:23:50|9440.4|9430.4|9440.3|9430.3|9440.4|9430.4|9440.3|9430.3|2
1639455840000|2021-12-14 04:24:00|9440.8|9430.8|9440.6|9430.6|9440.8|9430.8|9440|9430|3
1639455850000|2021-12-14 04:24:10|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|1
1639455870000|2021-12-14 04:24:30|9441.4|9431.4|9441.8|9431.8|9442.1|9432.1|9441.4|9431.4|3
1639455880000|2021-12-14 04:24:40|9441|9431|9442.1|9432.1|9442.4|9432.4|9441|9431|3
1639455890000|2021-12-14 04:24:50|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|1
1639455900000|2021-12-14 04:25:00|9442.1|9432.1|9441.6|9431.6|9442.1|9432.1|9441.6|9431.6|5
1639455910000|2021-12-14 04:25:10|9441.4|9431.4|9441|9431|9441.4|9431.4|9440.8|9430.8|3
1639455920000|2021-12-14 04:25:20|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|1
1639455930000|2021-12-14 04:25:30|9441.1|9431.1|9441.5|9431.5|9441.5|9431.5|9441.1|9431.1|2
1639455950000|2021-12-14 04:25:50|9441.3|9431.3|9441|9431|9441.3|9431.3|9441|9431|2
1639455960000|2021-12-14 04:26:00|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|1
1639455980000|2021-12-14 04:26:20|9440.9|9430.9|9441.8|9431.8|9441.8|9431.8|9440.9|9430.9|4
1639455990000|2021-12-14 04:26:30|9441.5|9431.5|9439.1|9429.1|9441.5|9431.5|9439.1|9429.1|5
1639456000000|2021-12-14 04:26:40|9439.3|9429.3|9439.8|9429.8|9440|9430|9439.3|9429.3|5
1639456010000|2021-12-14 04:26:50|9440.1|9430.1|9440.4|9430.4|9440.4|9430.4|9440.1|9430.1|2
1639456040000|2021-12-14 04:27:20|9440|9430|9439.4|9429.4|9440|9430|9439.4|9429.4|2
1639456060000|2021-12-14 04:27:40|9439.3|9429.3|9439|9429|9439.3|9429.3|9439|9429|2
1639456070000|2021-12-14 04:27:50|9438.9|9428.9|9438.9|9428.9|9439.1|9429.1|9438.9|9428.9|3
1639456080000|2021-12-14 04:28:00|9439.1|9429.1|9438.8|9428.8|9439.3|9429.3|9438.8|9428.8|7
1639456090000|2021-12-14 04:28:10|9438.1|9428.1|9438.6|9428.6|9438.9|9428.9|9438.1|9428.1|3
1639456100000|2021-12-14 04:28:20|9438.4|9428.4|9437.4|9427.4|9438.4|9428.4|9437.4|9427.4|5
1639456120000|2021-12-14 04:28:40|9437.6|9427.6|9438.3|9428.3|9438.3|9428.3|9437.6|9427.6|2
1639456130000|2021-12-14 04:28:50|9438|9428|9437.9|9427.9|9438|9428|9437.9|9427.9|2
1639456200000|2021-12-14 04:30:00|9437.1|9427.1|9438|9428|9438|9428|9437.1|9427.1|5
1639456210000|2021-12-14 04:30:10|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|1
1639456220000|2021-12-14 04:30:20|9437.6|9427.6|9437.1|9427.1|9437.6|9427.6|9437.1|9427.1|2
1639456240000|2021-12-14 04:30:40|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1639456260000|2021-12-14 04:31:00|9437|9427|9437|9427|9437|9427|9437|9427|1
1639456300000|2021-12-14 04:31:40|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|1
1639456320000|2021-12-14 04:32:00|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1639456340000|2021-12-14 04:32:20|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|9437|9427|3
1639456350000|2021-12-14 04:32:30|9437|9427|9437|9427|9437|9427|9437|9427|1
1639456360000|2021-12-14 04:32:40|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|1
1639456380000|2021-12-14 04:33:00|9437|9427|9437.5|9427.5|9437.5|9427.5|9437|9427|3
1639456390000|2021-12-14 04:33:10|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|1
1639456400000|2021-12-14 04:33:20|9438.1|9428.1|9439.5|9429.5|9439.5|9429.5|9438.1|9428.1|3
1639456410000|2021-12-14 04:33:30|9439.4|9429.4|9438.6|9428.6|9439.4|9429.4|9438.6|9428.6|2
1639456420000|2021-12-14 04:33:40|9438.4|9428.4|9438|9428|9438.4|9428.4|9438|9428|2
1639456430000|2021-12-14 04:33:50|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1639456440000|2021-12-14 04:34:00|9438.6|9428.6|9438.9|9428.9|9438.9|9428.9|9438.4|9428.4|4
1639456470000|2021-12-14 04:34:30|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|1
1639456500000|2021-12-14 04:35:00|9438.9|9428.9|9438|9428|9438.9|9428.9|9437.4|9427.4|6
1639456510000|2021-12-14 04:35:10|9438.1|9428.1|9437.8|9427.8|9438.1|9428.1|9437.8|9427.8|4
1639456550000|2021-12-14 04:35:50|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|1
1639456560000|2021-12-14 04:36:00|9437|9427|9437|9427|9437|9427|9437|9427|1
1639456570000|2021-12-14 04:36:10|9437.8|9427.8|9438.8|9428.8|9438.8|9428.8|9437.8|9427.8|3
1639456590000|2021-12-14 04:36:30|9439.3|9429.3|9438.6|9428.6|9439.3|9429.3|9438.6|9428.6|3
1639456610000|2021-12-14 04:36:50|9439|9429|9439|9429|9439|9429|9439|9429|1
1639456700000|2021-12-14 04:38:20|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1639456720000|2021-12-14 04:38:40|9439.1|9429.1|9438.5|9428.5|9439.1|9429.1|9438.5|9428.5|2
1639456740000|2021-12-14 04:39:00|9439.5|9429.5|9438.5|9428.5|9439.5|9429.5|9438.5|9428.5|2
1639456760000|2021-12-14 04:39:20|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|1
1639456980000|2021-12-14 04:43:00|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1639457000000|2021-12-14 04:43:20|9438.5|9428.5|9438.3|9428.3|9438.5|9428.5|9438.3|9428.3|2
1639457080000|2021-12-14 04:44:40|9438.8|9428.8|9438.3|9428.3|9438.8|9428.8|9438.3|9428.3|2
1639457150000|2021-12-14 04:45:50|9438.5|9428.5|9438.3|9428.3|9438.5|9428.5|9438.3|9428.3|2
1639457280000|2021-12-14 04:48:00|9438.5|9428.5|9438.3|9428.3|9438.5|9428.5|9438.3|9428.3|2
1639457320000|2021-12-14 04:48:40|9438|9428|9437.3|9427.3|9438|9428|9436.9|9426.9|4
1639457340000|2021-12-14 04:49:00|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|1
1639457350000|2021-12-14 04:49:10|9437.4|9427.4|9437|9427|9437.4|9427.4|9437|9427|2
1639457360000|2021-12-14 04:49:20|9437.1|9427.1|9437|9427|9437.1|9427.1|9437|9427|2
1639457370000|2021-12-14 04:49:30|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|1
1639457380000|2021-12-14 04:49:40|9437.3|9427.3|9437.4|9427.4|9437.5|9427.5|9437.3|9427.3|3
1639457410000|2021-12-14 04:50:10|9437.5|9427.5|9437.4|9427.4|9437.5|9427.5|9437.4|9427.4|2
1639457420000|2021-12-14 04:50:20|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1639457490000|2021-12-14 04:51:30|9437.4|9427.4|9436.9|9426.9|9437.4|9427.4|9436.9|9426.9|2
1639457500000|2021-12-14 04:51:40|9437.3|9427.3|9437.3|9427.3|9437.5|9427.5|9437.3|9427.3|3
1639457510000|2021-12-14 04:51:50|9436.9|9426.9|9436.8|9426.8|9436.9|9426.9|9436.5|9426.5|3
1639457520000|2021-12-14 04:52:00|9436.5|9426.5|9436.9|9426.9|9436.9|9426.9|9436.5|9426.5|4
1639457600000|2021-12-14 04:53:20|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1639457610000|2021-12-14 04:53:30|9436.1|9426.1|9435.9|9425.9|9436.1|9426.1|9435.9|9425.9|2
1639457620000|2021-12-14 04:53:40|9436.1|9426.1|9436|9426|9436.5|9426.5|9436|9426|5
1639457630000|2021-12-14 04:53:50|9436.5|9426.5|9436.1|9426.1|9436.5|9426.5|9436.1|9426.1|2
1639457640000|2021-12-14 04:54:00|9436.4|9426.4|9436.8|9426.8|9436.8|9426.8|9436.4|9426.4|3
1639457650000|2021-12-14 04:54:10|9437|9427|9437|9427|9437|9427|9437|9427|1
1639457660000|2021-12-14 04:54:20|9436.5|9426.5|9436.1|9426.1|9436.5|9426.5|9436.1|9426.1|3
1639457670000|2021-12-14 04:54:30|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|1
1639457680000|2021-12-14 04:54:40|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|1
1639457690000|2021-12-14 04:54:50|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|1
1639457700000|2021-12-14 04:55:00|9436|9426|9436|9426|9436|9426|9436|9426|1
1639457720000|2021-12-14 04:55:20|9436.1|9426.1|9436.8|9426.8|9436.8|9426.8|9436.1|9426.1|2
1639457750000|2021-12-14 04:55:50|9437|9427|9436.9|9426.9|9437|9427|9436.9|9426.9|2
1639457760000|2021-12-14 04:56:00|9437.1|9427.1|9437.5|9427.5|9437.8|9427.8|9437.1|9427.1|3
1639457790000|2021-12-14 04:56:30|9437.9|9427.9|9437.6|9427.6|9437.9|9427.9|9437.6|9427.6|2
1639457800000|2021-12-14 04:56:40|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|1
1639457810000|2021-12-14 04:56:50|9438.1|9428.1|9438.5|9428.5|9438.6|9428.6|9438|9428|4
1639457840000|2021-12-14 04:57:20|9438.3|9428.3|9437.8|9427.8|9438.3|9428.3|9437.8|9427.8|2
1639457920000|2021-12-14 04:58:40|9438|9428|9438.3|9428.3|9438.3|9428.3|9438|9428|2
1639457930000|2021-12-14 04:58:50|9438|9428|9438|9428|9438|9428|9438|9428|1
1639457940000|2021-12-14 04:59:00|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1639457950000|2021-12-14 04:59:10|9438.5|9428.5|9438.3|9428.3|9439.1|9429.1|9438.3|9428.3|4
1639457990000|2021-12-14 04:59:50|9438|9428|9438.5|9428.5|9438.6|9428.6|9438|9428|4
1639458000000|2021-12-14 05:00:00|9438.8|9428.8|9439.8|9429.8|9439.8|9429.8|9438.8|9428.8|8
1639458010000|2021-12-14 05:00:10|9439.5|9429.5|9439.3|9429.3|9439.5|9429.5|9439.3|9429.3|2
1639458020000|2021-12-14 05:00:20|9439|9429|9439|9429|9439|9429|9439|9429|1
1639458030000|2021-12-14 05:00:30|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1639458040000|2021-12-14 05:00:40|9439|9429|9438.5|9428.5|9439|9429|9438.3|9428.3|5
1639458050000|2021-12-14 05:00:50|9438.3|9428.3|9438.3|9428.3|9438.5|9428.5|9438.3|9428.3|3
1639458060000|2021-12-14 05:01:00|9438|9428|9437.8|9427.8|9438.1|9428.1|9437.8|9427.8|6
1639458070000|2021-12-14 05:01:10|9437.1|9427.1|9438.1|9428.1|9438.1|9428.1|9437.1|9427.1|4
1639458080000|2021-12-14 05:01:20|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|1
1639458100000|2021-12-14 05:01:40|9438.6|9428.6|9438.4|9428.4|9438.6|9428.6|9438.4|9428.4|2
1639458140000|2021-12-14 05:02:20|9438.5|9428.5|9440|9430|9440|9430|9438.5|9428.5|2
1639458150000|2021-12-14 05:02:30|9440.4|9430.4|9440|9430|9440.4|9430.4|9440|9430|4
1639458170000|2021-12-14 05:02:50|9440.1|9430.1|9440.4|9430.4|9440.8|9430.8|9440.1|9430.1|6
1639458180000|2021-12-14 05:03:00|9440|9430|9440.5|9430.5|9440.6|9430.6|9440|9430|4
1639458210000|2021-12-14 05:03:30|9440.3|9430.3|9440.4|9430.4|9440.4|9430.4|9439.9|9429.9|4
1639458220000|2021-12-14 05:03:40|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|1
1639458250000|2021-12-14 05:04:10|9440.4|9430.4|9440.5|9430.5|9440.8|9430.8|9440.4|9430.4|3
1639458260000|2021-12-14 05:04:20|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|1
1639458270000|2021-12-14 05:04:30|9440.5|9430.5|9440.5|9430.5|9440.6|9430.6|9440.5|9430.5|3
1639458280000|2021-12-14 05:04:40|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.4|9430.4|3
1639458300000|2021-12-14 05:05:00|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|1
1639458310000|2021-12-14 05:05:10|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|1
1639458340000|2021-12-14 05:05:40|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|1
1639458350000|2021-12-14 05:05:50|9440.3|9430.3|9439.9|9429.9|9440.3|9430.3|9439.5|9429.5|3
1639458400000|2021-12-14 05:06:40|9440.1|9430.1|9439.8|9429.8|9440.1|9430.1|9439.8|9429.8|2
1639458410000|2021-12-14 05:06:50|9440.1|9430.1|9439.9|9429.9|9440.1|9430.1|9439.9|9429.9|2
1639458450000|2021-12-14 05:07:30|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1639458460000|2021-12-14 05:07:40|9438.9|9428.9|9439.3|9429.3|9439.3|9429.3|9438.9|9428.9|2
1639458470000|2021-12-14 05:07:50|9438.3|9428.3|9438.4|9428.4|9438.5|9428.5|9438.3|9428.3|3
1639458480000|2021-12-14 05:08:00|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|9438.3|9428.3|3
1639458540000|2021-12-14 05:09:00|9438.8|9428.8|9440.6|9430.6|9441|9431|9438.3|9428.3|8
1639458550000|2021-12-14 05:09:10|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440.1|9430.1|3
1639458580000|2021-12-14 05:09:40|9440.3|9430.3|9439.3|9429.3|9440.3|9430.3|9439.3|9429.3|3
1639458590000|2021-12-14 05:09:50|9439.5|9429.5|9439.3|9429.3|9439.5|9429.5|9439.3|9429.3|2
1639458600000|2021-12-14 05:10:00|9438.9|9428.9|9437.5|9427.5|9438.9|9428.9|9437.5|9427.5|4
1639458610000|2021-12-14 05:10:10|9437.9|9427.9|9438.1|9428.1|9438.4|9428.4|9437.9|9427.9|3
1639458620000|2021-12-14 05:10:20|9437.9|9427.9|9436.6|9426.6|9437.9|9427.9|9436.6|9426.6|5
1639458630000|2021-12-14 05:10:30|9436.9|9426.9|9436.6|9426.6|9437|9427|9436.6|9426.6|4
1639458650000|2021-12-14 05:10:50|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1639458710000|2021-12-14 05:11:50|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|1
1639458720000|2021-12-14 05:12:00|9436.4|9426.4|9434.4|9424.4|9436.4|9426.4|9434.4|9424.4|4
1639458730000|2021-12-14 05:12:10|9434.3|9424.3|9436|9426|9436|9426|9434.3|9424.3|3
1639458760000|2021-12-14 05:12:40|9436.3|9426.3|9436.5|9426.5|9436.5|9426.5|9436.3|9426.3|2
1639458780000|2021-12-14 05:13:00|9436.6|9426.6|9436.9|9426.9|9436.9|9426.9|9436.6|9426.6|2
1639458840000|2021-12-14 05:14:00|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|1
1639458850000|2021-12-14 05:14:10|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|1
1639458860000|2021-12-14 05:14:20|9437.8|9427.8|9437.9|9427.9|9438|9428|9437.8|9427.8|3
1639458920000|2021-12-14 05:15:20|9438.1|9428.1|9438.9|9428.9|9438.9|9428.9|9438.1|9428.1|4
1639458930000|2021-12-14 05:15:30|9438.5|9428.5|9437.4|9427.4|9438.5|9428.5|9437.4|9427.4|2
1639458950000|2021-12-14 05:15:50|9437.6|9427.6|9437.9|9427.9|9437.9|9427.9|9437.6|9427.6|2
1639458970000|2021-12-14 05:16:10|9437.5|9427.5|9435.5|9425.5|9437.5|9427.5|9435.5|9425.5|7
1639458980000|2021-12-14 05:16:20|9435.3|9425.3|9434.8|9424.8|9435.5|9425.5|9434.8|9424.8|4
1639459000000|2021-12-14 05:16:40|9434.9|9424.9|9436.9|9426.9|9437.4|9427.4|9434.9|9424.9|6
1639459030000|2021-12-14 05:17:10|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436|9426|4
1639459040000|2021-12-14 05:17:20|9436.6|9426.6|9436|9426|9436.6|9426.6|9436|9426|2
1639459070000|2021-12-14 05:17:50|9435.8|9425.8|9435.3|9425.3|9435.8|9425.8|9435.3|9425.3|2
1639459090000|2021-12-14 05:18:10|9434.1|9424.1|9435.1|9425.1|9435.1|9425.1|9434.1|9424.1|3
1639459100000|2021-12-14 05:18:20|9434.9|9424.9|9435.6|9425.6|9435.6|9425.6|9434.6|9424.6|4
1639459110000|2021-12-14 05:18:30|9435.8|9425.8|9436.4|9426.4|9436.4|9426.4|9435.8|9425.8|3
1639459120000|2021-12-14 05:18:40|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|1
1639459140000|2021-12-14 05:19:00|9436.4|9426.4|9436.9|9426.9|9436.9|9426.9|9436.4|9426.4|3
1639459150000|2021-12-14 05:19:10|9436.6|9426.6|9437.1|9427.1|9437.1|9427.1|9436.6|9426.6|3
1639459170000|2021-12-14 05:19:30|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|1
1639459210000|2021-12-14 05:20:10|9437|9427|9437.6|9427.6|9437.6|9427.6|9437|9427|2
1639459230000|2021-12-14 05:20:30|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|1
1639459270000|2021-12-14 05:21:10|9437.5|9427.5|9436.3|9426.3|9437.5|9427.5|9436.3|9426.3|2
1639459280000|2021-12-14 05:21:20|9436|9426|9435.9|9425.9|9436|9426|9435.9|9425.9|2
1639459290000|2021-12-14 05:21:30|9435.5|9425.5|9435.8|9425.8|9435.8|9425.8|9435.1|9425.1|5
1639459300000|2021-12-14 05:21:40|9435.3|9425.3|9435.6|9425.6|9435.6|9425.6|9435|9425|4
1639459310000|2021-12-14 05:21:50|9435.3|9425.3|9434.6|9424.6|9435.8|9425.8|9434.6|9424.6|4
1639459330000|2021-12-14 05:22:10|9434.9|9424.9|9435.1|9425.1|9435.1|9425.1|9434.9|9424.9|2
1639459340000|2021-12-14 05:22:20|9434.9|9424.9|9435.6|9425.6|9435.6|9425.6|9434.9|9424.9|3
1639459350000|2021-12-14 05:22:30|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|1
1639459420000|2021-12-14 05:23:40|9435.3|9425.3|9435.1|9425.1|9435.3|9425.3|9434.9|9424.9|4
1639459440000|2021-12-14 05:24:00|9435.5|9425.5|9436.4|9426.4|9436.4|9426.4|9435.4|9425.4|5
1639459450000|2021-12-14 05:24:10|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1639459470000|2021-12-14 05:24:30|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|1
1639459490000|2021-12-14 05:24:50|9436.5|9426.5|9437.5|9427.5|9437.5|9427.5|9436.5|9426.5|2
1639459500000|2021-12-14 05:25:00|9438.8|9428.8|9438.9|9428.9|9439|9429|9438.8|9428.8|3
1639459530000|2021-12-14 05:25:30|9438.6|9428.6|9438.1|9428.1|9438.6|9428.6|9438.1|9428.1|2
1639459540000|2021-12-14 05:25:40|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1639459550000|2021-12-14 05:25:50|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|1
1639459560000|2021-12-14 05:26:00|9438.3|9428.3|9438.5|9428.5|9438.5|9428.5|9438.1|9428.1|4
1639459620000|2021-12-14 05:27:00|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|1
1639459640000|2021-12-14 05:27:20|9439.1|9429.1|9440.3|9430.3|9440.3|9430.3|9439.1|9429.1|3
1639459650000|2021-12-14 05:27:30|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|1
1639459670000|2021-12-14 05:27:50|9440.8|9430.8|9440.8|9430.8|9441|9431|9440.8|9430.8|3
1639459700000|2021-12-14 05:28:20|9440.5|9430.5|9439|9429|9440.5|9430.5|9439|9429|2
1639459710000|2021-12-14 05:28:30|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1639459720000|2021-12-14 05:28:40|9439.5|9429.5|9439.3|9429.3|9440.1|9430.1|9439.3|9429.3|5
1639459760000|2021-12-14 05:29:20|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|1
1639459770000|2021-12-14 05:29:30|9439.8|9429.8|9440.1|9430.1|9440.1|9430.1|9439.8|9429.8|2
1639459800000|2021-12-14 05:30:00|9440.4|9430.4|9443|9433|9443.5|9433.5|9440.4|9430.4|16
1639459810000|2021-12-14 05:30:10|9443.5|9433.5|9439.3|9429.3|9443.5|9433.5|9439.3|9429.3|13
1639459820000|2021-12-14 05:30:20|9440.1|9430.1|9443.6|9433.6|9443.6|9433.6|9439.3|9429.3|15
1639459830000|2021-12-14 05:30:30|9443.9|9433.9|9446.6|9436.6|9447.5|9437.5|9443.9|9433.9|18
1639459840000|2021-12-14 05:30:40|9447.1|9437.1|9444.9|9434.9|9447.1|9437.1|9444|9434|14
1639459850000|2021-12-14 05:30:50|9444.5|9434.5|9439.3|9429.3|9444.5|9434.5|9439|9429|19
1639459860000|2021-12-14 05:31:00|9439|9429|9439.8|9429.8|9441.4|9431.4|9439|9429|16
1639459870000|2021-12-14 05:31:10|9439.5|9429.5|9439.8|9429.8|9439.8|9429.8|9437.5|9427.5|9
1639459880000|2021-12-14 05:31:20|9442|9432|9438.5|9428.5|9444.5|9434.5|9438.4|9428.4|23
1639459890000|2021-12-14 05:31:30|9438.6|9428.6|9437.8|9427.8|9438.6|9428.6|9437.3|9427.3|8
1639459900000|2021-12-14 05:31:40|9438.6|9428.6|9439.3|9429.3|9439.3|9429.3|9436.9|9426.9|13
1639459910000|2021-12-14 05:31:50|9439|9429|9439.5|9429.5|9439.9|9429.9|9439|9429|5
1639459920000|2021-12-14 05:32:00|9439.6|9429.6|9441.9|9431.9|9444.5|9434.5|9439.6|9429.6|18
1639459930000|2021-12-14 05:32:10|9442|9432|9441.6|9431.6|9442.1|9432.1|9441.1|9431.1|9
1639459940000|2021-12-14 05:32:20|9442.1|9432.1|9440.1|9430.1|9442.1|9432.1|9440|9430|10
1639459950000|2021-12-14 05:32:30|9439.8|9429.8|9439.5|9429.5|9440.6|9430.6|9438.5|9428.5|9
1639459960000|2021-12-14 05:32:40|9439.8|9429.8|9440.3|9430.3|9440.8|9430.8|9439.8|9429.8|7
1639459970000|2021-12-14 05:32:50|9440|9430|9438.5|9428.5|9440.9|9430.9|9438.5|9428.5|8
1639459980000|2021-12-14 05:33:00|9438.8|9428.8|9438.5|9428.5|9438.8|9428.8|9438.1|9428.1|8
1639459990000|2021-12-14 05:33:10|9438.9|9428.9|9438.5|9428.5|9440.3|9430.3|9438.5|9428.5|10
1639460000000|2021-12-14 05:33:20|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1639460010000|2021-12-14 05:33:30|9438|9428|9439.5|9429.5|9440|9430|9438|9428|10
1639460020000|2021-12-14 05:33:40|9439.8|9429.8|9441.3|9431.3|9442|9432|9439.8|9429.8|11
1639460030000|2021-12-14 05:33:50|9441|9431|9442.3|9432.3|9442.3|9432.3|9441|9431|5
1639460040000|2021-12-14 05:34:00|9442.5|9432.5|9445.5|9435.5|9445.5|9435.5|9442|9432|13
1639460050000|2021-12-14 05:34:10|9445.9|9435.9|9449.3|9439.3|9449.3|9439.3|9445.9|9435.9|9
1639460060000|2021-12-14 05:34:20|9449|9439|9449.6|9439.6|9449.6|9439.6|9448|9438|9
1639460070000|2021-12-14 05:34:30|9449.5|9439.5|9450|9440|9450|9440|9449.3|9439.3|4
1639460080000|2021-12-14 05:34:40|9450.1|9440.1|9450.3|9440.3|9450.6|9440.6|9449.6|9439.6|9
1639460090000|2021-12-14 05:34:50|9450|9440|9449.8|9439.8|9450|9440|9449.8|9439.8|2
1639460100000|2021-12-14 05:35:00|9449.5|9439.5|9450|9440|9450.5|9440.5|9449.5|9439.5|7
1639460110000|2021-12-14 05:35:10|9449.6|9439.6|9448.3|9438.3|9449.6|9439.6|9448|9438|4
1639460120000|2021-12-14 05:35:20|9448|9438|9448.9|9438.9|9448.9|9438.9|9448|9438|9
1639460130000|2021-12-14 05:35:30|9448.5|9438.5|9449.3|9439.3|9449.6|9439.6|9448.5|9438.5|15
1639460140000|2021-12-14 05:35:40|9449.6|9439.6|9449.5|9439.5|9450.1|9440.1|9449.3|9439.3|7
1639460150000|2021-12-14 05:35:50|9449.8|9439.8|9449.3|9439.3|9449.8|9439.8|9449.3|9439.3|3
1639460160000|2021-12-14 05:36:00|9449|9439|9449.3|9439.3|9449.3|9439.3|9448.8|9438.8|4
1639460170000|2021-12-14 05:36:10|9449|9439|9449.3|9439.3|9449.3|9439.3|9449|9439|2
1639460180000|2021-12-14 05:36:20|9449.6|9439.6|9449|9439|9449.6|9439.6|9449|9439|7
1639460190000|2021-12-14 05:36:30|9449.3|9439.3|9451.6|9441.6|9451.6|9441.6|9449.3|9439.3|5
1639460200000|2021-12-14 05:36:40|9451.3|9441.3|9451.5|9441.5|9451.5|9441.5|9451.3|9441.3|4
1639460210000|2021-12-14 05:36:50|9451.3|9441.3|9450.3|9440.3|9451.3|9441.3|9450.3|9440.3|5
1639460220000|2021-12-14 05:37:00|9450.5|9440.5|9451.3|9441.3|9451.3|9441.3|9450.5|9440.5|6
1639460230000|2021-12-14 05:37:10|9451|9441|9451.6|9441.6|9451.6|9441.6|9450.8|9440.8|9
1639460240000|2021-12-14 05:37:20|9451.3|9441.3|9451|9441|9451.3|9441.3|9451|9441|2
1639460250000|2021-12-14 05:37:30|9451.3|9441.3|9451|9441|9451.3|9441.3|9451|9441|2
1639460260000|2021-12-14 05:37:40|9450.8|9440.8|9451.5|9441.5|9451.9|9441.9|9450.5|9440.5|13
1639460270000|2021-12-14 05:37:50|9451.3|9441.3|9453.9|9443.9|9453.9|9443.9|9451.3|9441.3|14
1639460280000|2021-12-14 05:38:00|9454.1|9444.1|9454.1|9444.1|9454.5|9444.5|9453.6|9443.6|6
1639460290000|2021-12-14 05:38:10|9454.4|9444.4|9455.6|9445.6|9456|9446|9454.1|9444.1|10
1639460300000|2021-12-14 05:38:20|9455.3|9445.3|9458.5|9448.5|9458.6|9448.6|9454.6|9444.6|15
1639460310000|2021-12-14 05:38:30|9459.6|9449.6|9460.6|9450.6|9460.6|9450.6|9458.5|9448.5|6
1639460320000|2021-12-14 05:38:40|9461.1|9451.1|9459.8|9449.8|9461.1|9451.1|9458.3|9448.3|19
1639460330000|2021-12-14 05:38:50|9459.5|9449.5|9460.8|9450.8|9461|9451|9459.5|9449.5|11
1639460340000|2021-12-14 05:39:00|9460.4|9450.4|9465.6|9455.6|9465.6|9455.6|9460.3|9450.3|24
1639460350000|2021-12-14 05:39:10|9465.4|9455.4|9468.8|9458.8|9468.8|9458.8|9465.3|9455.3|23
1639460360000|2021-12-14 05:39:20|9467.9|9457.9|9475|9465|9477.9|9467.9|9467.9|9457.9|31
1639460370000|2021-12-14 05:39:30|9475.5|9465.5|9477.9|9467.9|9477.9|9467.9|9475.5|9465.5|25
1639460380000|2021-12-14 05:39:40|9477.5|9467.5|9478.9|9468.9|9479.1|9469.1|9477|9467|16
1639460390000|2021-12-14 05:39:50|9480.1|9470.1|9481.5|9471.5|9482|9472|9479.8|9469.8|11
1639460400000|2021-12-14 05:40:00|9481.3|9471.3|9481.5|9471.5|9482.3|9472.3|9479.8|9469.8|15
1639460410000|2021-12-14 05:40:10|9480.8|9470.8|9481|9471|9481.6|9471.6|9480|9470|10
1639460420000|2021-12-14 05:40:20|9480.8|9470.8|9478.5|9468.5|9480.8|9470.8|9478.5|9468.5|9
1639460430000|2021-12-14 05:40:30|9478.3|9468.3|9476.5|9466.5|9479.3|9469.3|9476|9466|17
1639460440000|2021-12-14 05:40:40|9476.3|9466.3|9474.3|9464.3|9476.3|9466.3|9474|9464|12
1639460450000|2021-12-14 05:40:50|9474|9464|9477.5|9467.5|9478.1|9468.1|9474|9464|12
1639460460000|2021-12-14 05:41:00|9477.4|9467.4|9478.3|9468.3|9478.3|9468.3|9476|9466|14
1639460470000|2021-12-14 05:41:10|9477.9|9467.9|9476|9466|9478.1|9468.1|9476|9466|11
1639460480000|2021-12-14 05:41:20|9475.5|9465.5|9477.5|9467.5|9478.1|9468.1|9475.5|9465.5|11
1639460490000|2021-12-14 05:41:30|9477|9467|9476.5|9466.5|9477.6|9467.6|9476.5|9466.5|16
1639460500000|2021-12-14 05:41:40|9476.3|9466.3|9474.5|9464.5|9476.3|9466.3|9474.5|9464.5|8
1639460510000|2021-12-14 05:41:50|9473|9463|9472.1|9462.1|9474.8|9464.8|9472.1|9462.1|12
1639460520000|2021-12-14 05:42:00|9472.3|9462.3|9475.9|9465.9|9475.9|9465.9|9472.3|9462.3|10
1639460530000|2021-12-14 05:42:10|9476.3|9466.3|9475.5|9465.5|9477.1|9467.1|9475|9465|11
1639460540000|2021-12-14 05:42:20|9475.8|9465.8|9474.8|9464.8|9476|9466|9474.8|9464.8|11
1639460550000|2021-12-14 05:42:30|9474.5|9464.5|9473.3|9463.3|9474.5|9464.5|9473.3|9463.3|6
1639460560000|2021-12-14 05:42:40|9472.9|9462.9|9472.8|9462.8|9472.9|9462.9|9472.1|9462.1|4
1639460570000|2021-12-14 05:42:50|9473|9463|9473|9463|9473.4|9463.4|9472|9462|11
1639460580000|2021-12-14 05:43:00|9473.3|9463.3|9476.1|9466.1|9476.1|9466.1|9471.5|9461.5|11
1639460590000|2021-12-14 05:43:10|9475.5|9465.5|9471.5|9461.5|9475.5|9465.5|9471.5|9461.5|15
1639460600000|2021-12-14 05:43:20|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9471.3|9461.3|2
1639460610000|2021-12-14 05:43:30|9471.6|9461.6|9470.6|9460.6|9472.4|9462.4|9469.5|9459.5|11
1639460620000|2021-12-14 05:43:40|9470.3|9460.3|9471|9461|9472.3|9462.3|9470.3|9460.3|16
1639460630000|2021-12-14 05:43:50|9470.8|9460.8|9469.8|9459.8|9470.8|9460.8|9469.3|9459.3|9
1639460640000|2021-12-14 05:44:00|9470.1|9460.1|9467.8|9457.8|9470.4|9460.4|9467.8|9457.8|11
1639460650000|2021-12-14 05:44:10|9468.1|9458.1|9469.4|9459.4|9469.4|9459.4|9468|9458|8
1639460660000|2021-12-14 05:44:20|9469.6|9459.6|9468.1|9458.1|9470|9460|9467.5|9457.5|16
1639460670000|2021-12-14 05:44:30|9466.8|9456.8|9467.6|9457.6|9467.6|9457.6|9466.5|9456.5|8
1639460680000|2021-12-14 05:44:40|9466.5|9456.5|9467.1|9457.1|9468.5|9458.5|9466.3|9456.3|13
1639460690000|2021-12-14 05:44:50|9467.8|9457.8|9468.9|9458.9|9468.9|9458.9|9467.8|9457.8|7
1639460700000|2021-12-14 05:45:00|9469.3|9459.3|9469.3|9459.3|9470.4|9460.4|9468.9|9458.9|20
1639460710000|2021-12-14 05:45:10|9468.3|9458.3|9465.5|9455.5|9468.3|9458.3|9465.5|9455.5|11
1639460720000|2021-12-14 05:45:20|9465.6|9455.6|9465.4|9455.4|9467.4|9457.4|9463.8|9453.8|14
1639460730000|2021-12-14 05:45:30|9465.1|9455.1|9464.3|9454.3|9465.1|9455.1|9463.8|9453.8|11
1639460740000|2021-12-14 05:45:40|9464.5|9454.5|9464.5|9454.5|9465.4|9455.4|9464.3|9454.3|7
1639460750000|2021-12-14 05:45:50|9464.3|9454.3|9461.3|9451.3|9464.4|9454.4|9461.3|9451.3|14
1639460760000|2021-12-14 05:46:00|9461|9451|9461.8|9451.8|9461.8|9451.8|9461|9451|4
1639460770000|2021-12-14 05:46:10|9461.6|9451.6|9461.5|9451.5|9461.8|9451.8|9461.4|9451.4|4
1639460780000|2021-12-14 05:46:20|9461.3|9451.3|9460.6|9450.6|9461.3|9451.3|9460|9450|9
1639460790000|2021-12-14 05:46:30|9460.4|9450.4|9459.1|9449.1|9460.4|9450.4|9458|9448|13
1639460800000|2021-12-14 05:46:40|9459|9449|9460.6|9450.6|9460.6|9450.6|9459|9449|7
1639460810000|2021-12-14 05:46:50|9461|9451|9461.5|9451.5|9461.8|9451.8|9461|9451|5
1639460820000|2021-12-14 05:47:00|9461.4|9451.4|9461.3|9451.3|9461.5|9451.5|9461.3|9451.3|3
1639460830000|2021-12-14 05:47:10|9461|9451|9459.8|9449.8|9461|9451|9459.8|9449.8|5
1639460840000|2021-12-14 05:47:20|9460|9450|9458.3|9448.3|9460.5|9450.5|9458.3|9448.3|8
1639460850000|2021-12-14 05:47:30|9458.1|9448.1|9457|9447|9458.1|9448.1|9457|9447|4
1639460860000|2021-12-14 05:47:40|9456.1|9446.1|9457.3|9447.3|9457.8|9447.8|9456.1|9446.1|9
1639460870000|2021-12-14 05:47:50|9458.3|9448.3|9457.9|9447.9|9459.5|9449.5|9457.4|9447.4|9
1639460880000|2021-12-14 05:48:00|9458.1|9448.1|9458.3|9448.3|9459.5|9449.5|9457|9447|10
1639460890000|2021-12-14 05:48:10|9459.3|9449.3|9458.4|9448.4|9459.3|9449.3|9457.8|9447.8|10
1639460900000|2021-12-14 05:48:20|9458.1|9448.1|9457.4|9447.4|9458.8|9448.8|9457.3|9447.3|7
1639460910000|2021-12-14 05:48:30|9457.6|9447.6|9457|9447|9457.6|9447.6|9456.9|9446.9|9
1639460920000|2021-12-14 05:48:40|9456.8|9446.8|9455.3|9445.3|9456.8|9446.8|9455.3|9445.3|8
1639460930000|2021-12-14 05:48:50|9454.9|9444.9|9454.5|9444.5|9455.9|9445.9|9454.5|9444.5|9
1639460940000|2021-12-14 05:49:00|9454.9|9444.9|9456.3|9446.3|9457|9447|9454.6|9444.6|13
1639460950000|2021-12-14 05:49:10|9456.5|9446.5|9457.9|9447.9|9457.9|9447.9|9456.5|9446.5|7
1639460960000|2021-12-14 05:49:20|9458|9448|9457.5|9447.5|9459|9449|9457.5|9447.5|8
1639460970000|2021-12-14 05:49:30|9457.4|9447.4|9457.1|9447.1|9457.6|9447.6|9457|9447|8
1639460980000|2021-12-14 05:49:40|9457.4|9447.4|9457.6|9447.6|9457.6|9447.6|9457.4|9447.4|4
1639460990000|2021-12-14 05:49:50|9458|9448|9457.5|9447.5|9458.5|9448.5|9457.3|9447.3|10
1639461000000|2021-12-14 05:50:00|9457.3|9447.3|9459.1|9449.1|9459.1|9449.1|9457.3|9447.3|10
1639461010000|2021-12-14 05:50:10|9460.4|9450.4|9458.3|9448.3|9460.5|9450.5|9458.3|9448.3|13
1639461020000|2021-12-14 05:50:20|9458.5|9448.5|9459.9|9449.9|9459.9|9449.9|9458.5|9448.5|5
1639461030000|2021-12-14 05:50:30|9459.5|9449.5|9459.3|9449.3|9459.6|9449.6|9458.3|9448.3|9
1639461040000|2021-12-14 05:50:40|9459|9449|9461.3|9451.3|9461.3|9451.3|9458.8|9448.8|4
1639461050000|2021-12-14 05:50:50|9461.9|9451.9|9461.5|9451.5|9461.9|9451.9|9461|9451|8
1639461060000|2021-12-14 05:51:00|9461.3|9451.3|9462.1|9452.1|9462.4|9452.4|9461.3|9451.3|7
1639461070000|2021-12-14 05:51:10|9462.4|9452.4|9461.6|9451.6|9462.4|9452.4|9461.6|9451.6|4
1639461080000|2021-12-14 05:51:20|9461.4|9451.4|9460.1|9450.1|9461.4|9451.4|9460.1|9450.1|5
1639461090000|2021-12-14 05:51:30|9459.8|9449.8|9459.8|9449.8|9460|9450|9459.5|9449.5|5
1639461100000|2021-12-14 05:51:40|9459.6|9449.6|9461.5|9451.5|9461.5|9451.5|9459.6|9449.6|6
1639461110000|2021-12-14 05:51:50|9461.1|9451.1|9461.9|9451.9|9461.9|9451.9|9460.9|9450.9|9
1639461120000|2021-12-14 05:52:00|9462.3|9452.3|9460.8|9450.8|9462.9|9452.9|9460.8|9450.8|9
1639461130000|2021-12-14 05:52:10|9461|9451|9459.5|9449.5|9461.5|9451.5|9459.5|9449.5|10
1639461140000|2021-12-14 05:52:20|9459.3|9449.3|9458.8|9448.8|9459.3|9449.3|9458.8|9448.8|4
1639461150000|2021-12-14 05:52:30|9459|9449|9458.8|9448.8|9459|9449|9458.8|9448.8|2
1639461160000|2021-12-14 05:52:40|9459.1|9449.1|9459.1|9449.1|9460.4|9450.4|9459|9449|9
1639461170000|2021-12-14 05:52:50|9459.4|9449.4|9459.4|9449.4|9459.5|9449.5|9458.8|9448.8|6
1639461180000|2021-12-14 05:53:00|9459.1|9449.1|9461.1|9451.1|9461.5|9451.5|9459.1|9449.1|9
1639461190000|2021-12-14 05:53:10|9460.3|9450.3|9459|9449|9460.3|9450.3|9459|9449|10
1639461200000|2021-12-14 05:53:20|9459.3|9449.3|9459|9449|9459.3|9449.3|9459|9449|2
1639461210000|2021-12-14 05:53:30|9458.8|9448.8|9459.1|9449.1|9459.1|9449.1|9458.8|9448.8|4
1639461220000|2021-12-14 05:53:40|9458.9|9448.9|9456.5|9446.5|9458.9|9448.9|9456.1|9446.1|12
1639461230000|2021-12-14 05:53:50|9456.3|9446.3|9456.5|9446.5|9456.5|9446.5|9456|9446|6
1639461240000|2021-12-14 05:54:00|9456.9|9446.9|9456.9|9446.9|9457.8|9447.8|9456.5|9446.5|6
1639461250000|2021-12-14 05:54:10|9456.5|9446.5|9456.4|9446.4|9457|9447|9456.4|9446.4|4
1639461260000|2021-12-14 05:54:20|9456.8|9446.8|9456.5|9446.5|9456.9|9446.9|9456.3|9446.3|6
1639461270000|2021-12-14 05:54:30|9457|9447|9457|9447|9457.3|9447.3|9456.6|9446.6|7
1639461280000|2021-12-14 05:54:40|9457.1|9447.1|9456.9|9446.9|9457.1|9447.1|9456.3|9446.3|6
1639461290000|2021-12-14 05:54:50|9457|9447|9456.5|9446.5|9459|9449|9456.5|9446.5|10
1639461300000|2021-12-14 05:55:00|9456.4|9446.4|9454.9|9444.9|9456.5|9446.5|9454.3|9444.3|10
1639461310000|2021-12-14 05:55:10|9455.1|9445.1|9454.3|9444.3|9455.1|9445.1|9454.1|9444.1|5
1639461320000|2021-12-14 05:55:20|9454|9444|9454.4|9444.4|9455.3|9445.3|9454|9444|5
1639461330000|2021-12-14 05:55:30|9455.6|9445.6|9455.5|9445.5|9455.6|9445.6|9455.4|9445.4|3
1639461340000|2021-12-14 05:55:40|9455.8|9445.8|9454.3|9444.3|9455.8|9445.8|9454.3|9444.3|5
1639461350000|2021-12-14 05:55:50|9453.9|9443.9|9454|9444|9454|9444|9453.9|9443.9|2
1639461360000|2021-12-14 05:56:00|9453.9|9443.9|9455.5|9445.5|9455.5|9445.5|9453.9|9443.9|5
1639461370000|2021-12-14 05:56:10|9456.4|9446.4|9456.8|9446.8|9457|9447|9456.4|9446.4|5
1639461380000|2021-12-14 05:56:20|9457|9447|9457.6|9447.6|9458.5|9448.5|9457|9447|4
1639461400000|2021-12-14 05:56:40|9458|9448|9456.9|9446.9|9458|9448|9456.9|9446.9|5
1639461410000|2021-12-14 05:56:50|9456.8|9446.8|9454.5|9444.5|9456.8|9446.8|9453.8|9443.8|15
1639461420000|2021-12-14 05:57:00|9454.8|9444.8|9453.5|9443.5|9455.3|9445.3|9453.5|9443.5|13
1639461430000|2021-12-14 05:57:10|9453.8|9443.8|9455.5|9445.5|9455.5|9445.5|9453.8|9443.8|8
1639461440000|2021-12-14 05:57:20|9455.4|9445.4|9455.4|9445.4|9455.5|9445.5|9455|9445|7
1639461450000|2021-12-14 05:57:30|9455|9445|9453.8|9443.8|9455.4|9445.4|9453.8|9443.8|14
1639461460000|2021-12-14 05:57:40|9453.5|9443.5|9453.8|9443.8|9453.8|9443.8|9453.5|9443.5|2
1639461470000|2021-12-14 05:57:50|9453.5|9443.5|9454.3|9444.3|9454.5|9444.5|9452.9|9442.9|7
1639461480000|2021-12-14 05:58:00|9454.5|9444.5|9455.8|9445.8|9455.8|9445.8|9454.5|9444.5|3
1639461490000|2021-12-14 05:58:10|9457.1|9447.1|9457.1|9447.1|9457.4|9447.4|9456.1|9446.1|5
1639461500000|2021-12-14 05:58:20|9456.8|9446.8|9457.1|9447.1|9457.1|9447.1|9456.8|9446.8|3
1639461510000|2021-12-14 05:58:30|9456.9|9446.9|9455.6|9445.6|9456.9|9446.9|9455.5|9445.5|6
1639461520000|2021-12-14 05:58:40|9455.4|9445.4|9454.9|9444.9|9455.4|9445.4|9454.9|9444.9|2
1639461530000|2021-12-14 05:58:50|9455|9445|9455.9|9445.9|9456.3|9446.3|9455|9445|5
1639461540000|2021-12-14 05:59:00|9455.6|9445.6|9455.9|9445.9|9456.1|9446.1|9455.4|9445.4|7
1639461550000|2021-12-14 05:59:10|9455.6|9445.6|9454.8|9444.8|9455.6|9445.6|9453.8|9443.8|14
1639461560000|2021-12-14 05:59:20|9455.1|9445.1|9454.9|9444.9|9456.3|9446.3|9454.9|9444.9|9
1639461570000|2021-12-14 05:59:30|9455.1|9445.1|9455.5|9445.5|9455.5|9445.5|9455.1|9445.1|2
1639461580000|2021-12-14 05:59:40|9455.3|9445.3|9455.5|9445.5|9455.5|9445.5|9455.3|9445.3|2
1639461590000|2021-12-14 05:59:50|9455|9445|9454.6|9444.6|9455|9445|9454.6|9444.6|2
1639461600000|2021-12-14 06:00:00|9454.9|9444.9|9452.4|9442.4|9454.9|9444.9|9452.1|9442.1|11
1639461610000|2021-12-14 06:00:10|9451.9|9441.9|9450.1|9440.1|9451.9|9441.9|9449.6|9439.6|10
1639461620000|2021-12-14 06:00:20|9450.3|9440.3|9451.3|9441.3|9451.3|9441.3|9450.1|9440.1|10
1639461630000|2021-12-14 06:00:30|9452|9442|9451|9441|9452|9442|9450.8|9440.8|3
1639461640000|2021-12-14 06:00:40|9450.8|9440.8|9450.9|9440.9|9451|9441|9450.5|9440.5|5
1639461650000|2021-12-14 06:00:50|9451.1|9441.1|9451.9|9441.9|9452.4|9442.4|9451.1|9441.1|10
1639461660000|2021-12-14 06:01:00|9452.1|9442.1|9451.5|9441.5|9452.4|9442.4|9451.3|9441.3|7
1639461670000|2021-12-14 06:01:10|9451.3|9441.3|9454.1|9444.1|9454.1|9444.1|9451.3|9441.3|6
1639461680000|2021-12-14 06:01:20|9454.3|9444.3|9454.1|9444.1|9454.6|9444.6|9454.1|9444.1|6
1639461690000|2021-12-14 06:01:30|9453.9|9443.9|9452.9|9442.9|9453.9|9443.9|9452.9|9442.9|6
1639461700000|2021-12-14 06:01:40|9451.9|9441.9|9453.1|9443.1|9453.1|9443.1|9451.9|9441.9|6
1639461710000|2021-12-14 06:01:50|9453.5|9443.5|9453.4|9443.4|9454.3|9444.3|9453.1|9443.1|14
1639461720000|2021-12-14 06:02:00|9453.5|9443.5|9453.4|9443.4|9453.8|9443.8|9452.8|9442.8|16
1639461730000|2021-12-14 06:02:10|9453.6|9443.6|9456.8|9446.8|9457.3|9447.3|9453.6|9443.6|19
1639461740000|2021-12-14 06:02:20|9457|9447|9456.5|9446.5|9457.3|9447.3|9456.5|9446.5|9
1639461750000|2021-12-14 06:02:30|9457|9447|9456.4|9446.4|9458.3|9448.3|9456.4|9446.4|16
1639461760000|2021-12-14 06:02:40|9456|9446|9454.3|9444.3|9456|9446|9453.8|9443.8|12
1639461780000|2021-12-14 06:03:00|9454.9|9444.9|9454.1|9444.1|9455|9445|9453.8|9443.8|8
1639461790000|2021-12-14 06:03:10|9454.9|9444.9|9454|9444|9455.1|9445.1|9454|9444|4
1639461800000|2021-12-14 06:03:20|9455.3|9445.3|9455.8|9445.8|9455.8|9445.8|9455.3|9445.3|2
1639461810000|2021-12-14 06:03:30|9455.5|9445.5|9455.3|9445.3|9455.5|9445.5|9454.9|9444.9|6
1639461820000|2021-12-14 06:03:40|9454.5|9444.5|9455.3|9445.3|9455.5|9445.5|9454.3|9444.3|7
1639461830000|2021-12-14 06:03:50|9455.5|9445.5|9454.5|9444.5|9455.8|9445.8|9454.5|9444.5|10
1639461840000|2021-12-14 06:04:00|9454.3|9444.3|9456|9446|9456.8|9446.8|9454.3|9444.3|16
1639461850000|2021-12-14 06:04:10|9455.8|9445.8|9455.8|9445.8|9457.1|9447.1|9455.5|9445.5|15
1639461860000|2021-12-14 06:04:20|9456|9446|9457.6|9447.6|9457.8|9447.8|9455.3|9445.3|18
1639461870000|2021-12-14 06:04:30|9457.3|9447.3|9456.5|9446.5|9457.6|9447.6|9456.5|9446.5|15
1639461880000|2021-12-14 06:04:40|9456.8|9446.8|9457.5|9447.5|9458.6|9448.6|9456.8|9446.8|24
1639461890000|2021-12-14 06:04:50|9457.4|9447.4|9459.8|9449.8|9460|9450|9457|9447|18
1639461900000|2021-12-14 06:05:00|9460|9450|9462.9|9452.9|9463.1|9453.1|9459.8|9449.8|18
1639461910000|2021-12-14 06:05:10|9463.3|9453.3|9464.5|9454.5|9464.8|9454.8|9463.3|9453.3|9
1639461920000|2021-12-14 06:05:20|9463.9|9453.9|9464.1|9454.1|9464.1|9454.1|9462.6|9452.6|11
1639461930000|2021-12-14 06:05:30|9464.8|9454.8|9464.6|9454.6|9464.8|9454.8|9463.9|9453.9|4
1639461940000|2021-12-14 06:05:40|9464.3|9454.3|9463.4|9453.4|9465.3|9455.3|9463.4|9453.4|12
1639461950000|2021-12-14 06:05:50|9462.5|9452.5|9463.4|9453.4|9463.4|9453.4|9462.5|9452.5|3
1639461960000|2021-12-14 06:06:00|9463.3|9453.3|9463.5|9453.5|9463.8|9453.8|9463.3|9453.3|3
1639461970000|2021-12-14 06:06:10|9463.3|9453.3|9462.9|9452.9|9463.5|9453.5|9462.4|9452.4|14
1639461980000|2021-12-14 06:06:20|9463|9453|9463|9453|9463|9453|9462.8|9452.8|3
1639461990000|2021-12-14 06:06:30|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|1
1639462010000|2021-12-14 06:06:50|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|1
1639462020000|2021-12-14 06:07:00|9462.9|9452.9|9463.1|9453.1|9463.1|9453.1|9462.9|9452.9|8
1639462030000|2021-12-14 06:07:10|9462.9|9452.9|9462.3|9452.3|9463.4|9453.4|9462.3|9452.3|8
1639462040000|2021-12-14 06:07:20|9462.5|9452.5|9462.3|9452.3|9462.8|9452.8|9462.3|9452.3|4
1639462050000|2021-12-14 06:07:30|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1639462060000|2021-12-14 06:07:40|9462.1|9452.1|9462.5|9452.5|9462.5|9452.5|9462.1|9452.1|4
1639462070000|2021-12-14 06:07:50|9462.3|9452.3|9462.5|9452.5|9462.5|9452.5|9462.1|9452.1|3
1639462080000|2021-12-14 06:08:00|9462.3|9452.3|9460.9|9450.9|9462.9|9452.9|9460.5|9450.5|10
1639462100000|2021-12-14 06:08:20|9460.6|9450.6|9460.6|9450.6|9460.6|9450.6|9460.6|9450.6|1
1639462110000|2021-12-14 06:08:30|9460.5|9450.5|9459.5|9449.5|9460.5|9450.5|9459.5|9449.5|9
1639462120000|2021-12-14 06:08:40|9459.3|9449.3|9459.5|9449.5|9460|9450|9459.3|9449.3|4
1639462130000|2021-12-14 06:08:50|9459.8|9449.8|9460.8|9450.8|9460.8|9450.8|9459.8|9449.8|2
1639462140000|2021-12-14 06:09:00|9460.5|9450.5|9460.3|9450.3|9460.5|9450.5|9460|9450|3
1639462150000|2021-12-14 06:09:10|9460|9450|9460.4|9450.4|9460.4|9450.4|9459.5|9449.5|5
1639462160000|2021-12-14 06:09:20|9460.6|9450.6|9460.8|9450.8|9461.3|9451.3|9460.3|9450.3|4
1639462170000|2021-12-14 06:09:30|9460.5|9450.5|9459.6|9449.6|9460.5|9450.5|9459.6|9449.6|10
1639462180000|2021-12-14 06:09:40|9459.4|9449.4|9460.4|9450.4|9460.4|9450.4|9458|9448|7
1639462190000|2021-12-14 06:09:50|9460.1|9450.1|9460.4|9450.4|9460.4|9450.4|9459.9|9449.9|4
1639462200000|2021-12-14 06:10:00|9460.1|9450.1|9459.5|9449.5|9460.1|9450.1|9459.3|9449.3|6
1639462210000|2021-12-14 06:10:10|9460.4|9450.4|9460.4|9450.4|9460.4|9450.4|9460|9450|3
1639462220000|2021-12-14 06:10:20|9460|9450|9460.1|9450.1|9460.1|9450.1|9459.3|9449.3|12
1639462230000|2021-12-14 06:10:30|9460|9450|9459.3|9449.3|9460|9450|9459.3|9449.3|3
1639462240000|2021-12-14 06:10:40|9459.5|9449.5|9460.5|9450.5|9460.8|9450.8|9459.5|9449.5|7
1639462250000|2021-12-14 06:10:50|9460.8|9450.8|9461|9451|9461|9451|9460.8|9450.8|2
1639462260000|2021-12-14 06:11:00|9461.3|9451.3|9460.8|9450.8|9461.3|9451.3|9460.8|9450.8|3
1639462270000|2021-12-14 06:11:10|9460.5|9450.5|9460.8|9450.8|9460.8|9450.8|9460.3|9450.3|7
1639462280000|2021-12-14 06:11:20|9460.6|9450.6|9459.6|9449.6|9460.6|9450.6|9459.6|9449.6|8
1639462290000|2021-12-14 06:11:30|9459.3|9449.3|9459.3|9449.3|9460.3|9450.3|9459.3|9449.3|6
1639462300000|2021-12-14 06:11:40|9459.6|9449.6|9460.4|9450.4|9460.4|9450.4|9459.6|9449.6|3
1639462310000|2021-12-14 06:11:50|9460.8|9450.8|9460.9|9450.9|9460.9|9450.9|9460.8|9450.8|2
1639462320000|2021-12-14 06:12:00|9461|9451|9463.4|9453.4|9463.4|9453.4|9461|9451|8
1639462330000|2021-12-14 06:12:10|9463.1|9453.1|9463.4|9453.4|9463.5|9453.5|9463.1|9453.1|6
1639462340000|2021-12-14 06:12:20|9463|9453|9462|9452|9463|9453|9462|9452|7
1639462350000|2021-12-14 06:12:30|9462.3|9452.3|9462.4|9452.4|9463.1|9453.1|9462.3|9452.3|4
1639462360000|2021-12-14 06:12:40|9462.1|9452.1|9461.9|9451.9|9462.4|9452.4|9461.9|9451.9|4
1639462370000|2021-12-14 06:12:50|9461.5|9451.5|9461.9|9451.9|9462.3|9452.3|9461.4|9451.4|5
1639462380000|2021-12-14 06:13:00|9462|9452|9468.1|9458.1|9469.1|9459.1|9462|9452|13
1639462390000|2021-12-14 06:13:10|9467.9|9457.9|9467.1|9457.1|9468.8|9458.8|9466.3|9456.3|12
1639462400000|2021-12-14 06:13:20|9466.9|9456.9|9465.6|9455.6|9466.9|9456.9|9464.8|9454.8|6
1639462410000|2021-12-14 06:13:30|9465.9|9455.9|9465.9|9455.9|9466|9456|9465.8|9455.8|4
1639462420000|2021-12-14 06:13:40|9466.3|9456.3|9468.4|9458.4|9468.4|9458.4|9466.3|9456.3|6
1639462430000|2021-12-14 06:13:50|9469|9459|9468.3|9458.3|9469|9459|9468|9458|8
1639462440000|2021-12-14 06:14:00|9468.5|9458.5|9467.3|9457.3|9468.5|9458.5|9467.3|9457.3|6
1639462450000|2021-12-14 06:14:10|9465.8|9455.8|9468.4|9458.4|9468.8|9458.8|9465.8|9455.8|10
1639462460000|2021-12-14 06:14:20|9468.1|9458.1|9467.8|9457.8|9468.8|9458.8|9467.5|9457.5|9
1639462470000|2021-12-14 06:14:30|9468.8|9458.8|9468|9458|9469.4|9459.4|9468|9458|8
1639462480000|2021-12-14 06:14:40|9468.4|9458.4|9471.4|9461.4|9471.4|9461.4|9468|9458|13
1639462490000|2021-12-14 06:14:50|9470.1|9460.1|9470.9|9460.9|9471|9461|9469|9459|11
1639462500000|2021-12-14 06:15:00|9470.6|9460.6|9471.9|9461.9|9472|9462|9470.3|9460.3|8
1639462510000|2021-12-14 06:15:10|9472.3|9462.3|9470.9|9460.9|9472.4|9462.4|9470.9|9460.9|8
1639462520000|2021-12-14 06:15:20|9470.8|9460.8|9472.5|9462.5|9472.5|9462.5|9470.8|9460.8|10
1639462530000|2021-12-14 06:15:30|9472.8|9462.8|9473.6|9463.6|9475|9465|9472.8|9462.8|10
1639462540000|2021-12-14 06:15:40|9474|9464|9472.6|9462.6|9474.5|9464.5|9472.4|9462.4|13
1639462550000|2021-12-14 06:15:50|9472.3|9462.3|9471.5|9461.5|9472.6|9462.6|9471.3|9461.3|5
1639462560000|2021-12-14 06:16:00|9471.6|9461.6|9472.6|9462.6|9472.9|9462.9|9471.6|9461.6|4
1639462570000|2021-12-14 06:16:10|9472.9|9462.9|9473.4|9463.4|9473.8|9463.8|9472.6|9462.6|8
1639462580000|2021-12-14 06:16:20|9473.6|9463.6|9473.4|9463.4|9473.6|9463.6|9473.4|9463.4|8
1639462590000|2021-12-14 06:16:30|9474.1|9464.1|9473.6|9463.6|9474.1|9464.1|9473.6|9463.6|3
1639462600000|2021-12-14 06:16:40|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|1
1639462610000|2021-12-14 06:16:50|9474|9464|9473.5|9463.5|9474|9464|9473.5|9463.5|3
1639462630000|2021-12-14 06:17:10|9473.8|9463.8|9473.6|9463.6|9473.8|9463.8|9473.5|9463.5|3
1639462640000|2021-12-14 06:17:20|9473.5|9463.5|9473.5|9463.5|9474|9464|9473.3|9463.3|8
1639462650000|2021-12-14 06:17:30|9472|9462|9472.5|9462.5|9472.9|9462.9|9472|9462|5
1639462660000|2021-12-14 06:17:40|9472.3|9462.3|9471.3|9461.3|9472.3|9462.3|9471.3|9461.3|8
1639462670000|2021-12-14 06:17:50|9471|9461|9471.3|9461.3|9471.3|9461.3|9470.8|9460.8|4
1639462690000|2021-12-14 06:18:10|9471|9461|9468.5|9458.5|9471.3|9461.3|9468.3|9458.3|14
1639462700000|2021-12-14 06:18:20|9468.3|9458.3|9467.8|9457.8|9468.3|9458.3|9466.6|9456.6|5
1639462710000|2021-12-14 06:18:30|9468|9458|9468|9458|9468.9|9458.9|9467.8|9457.8|6
1639462720000|2021-12-14 06:18:40|9467.8|9457.8|9469|9459|9469|9459|9467.4|9457.4|6
1639462730000|2021-12-14 06:18:50|9468.5|9458.5|9467.5|9457.5|9468.5|9458.5|9467.5|9457.5|4
1639462740000|2021-12-14 06:19:00|9467.9|9457.9|9469.9|9459.9|9469.9|9459.9|9467.9|9457.9|6
1639462750000|2021-12-14 06:19:10|9470|9460|9470.1|9460.1|9470.5|9460.5|9469.1|9459.1|12
1639462760000|2021-12-14 06:19:20|9469.8|9459.8|9469|9459|9469.8|9459.8|9469|9459|5
1639462770000|2021-12-14 06:19:30|9469.3|9459.3|9469.6|9459.6|9469.6|9459.6|9469.1|9459.1|6
1639462780000|2021-12-14 06:19:40|9469.8|9459.8|9469.8|9459.8|9470|9460|9469.3|9459.3|10
1639462790000|2021-12-14 06:19:50|9470|9460|9471.1|9461.1|9471.3|9461.3|9470|9460|4
1639462800000|2021-12-14 06:20:00|9471.4|9461.4|9473.5|9463.5|9473.5|9463.5|9471.1|9461.1|12
1639462810000|2021-12-14 06:20:10|9473.4|9463.4|9473.4|9463.4|9473.5|9463.5|9473.1|9463.1|6
1639462820000|2021-12-14 06:20:20|9473.5|9463.5|9473.5|9463.5|9473.8|9463.8|9473.4|9463.4|5
1639462830000|2021-12-14 06:20:30|9473.3|9463.3|9468.6|9458.6|9473.3|9463.3|9468.6|9458.6|10
1639462840000|2021-12-14 06:20:40|9468|9458|9466.9|9456.9|9468|9458|9466.5|9456.5|6
1639462850000|2021-12-14 06:20:50|9467.3|9457.3|9466.9|9456.9|9467.4|9457.4|9466.9|9456.9|5
1639462860000|2021-12-14 06:21:00|9466.5|9456.5|9466.4|9456.4|9466.5|9456.5|9465.9|9455.9|6
1639462870000|2021-12-14 06:21:10|9466.6|9456.6|9465.9|9455.9|9466.6|9456.6|9465.5|9455.5|12
1639462880000|2021-12-14 06:21:20|9465.6|9455.6|9465.5|9455.5|9465.9|9455.9|9465.3|9455.3|5
1639462890000|2021-12-14 06:21:30|9465.3|9455.3|9465.6|9455.6|9466.4|9456.4|9464.9|9454.9|9
1639462900000|2021-12-14 06:21:40|9466.4|9456.4|9468.8|9458.8|9468.8|9458.8|9466|9456|8
1639462910000|2021-12-14 06:21:50|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1639462920000|2021-12-14 06:22:00|9468.8|9458.8|9470.5|9460.5|9470.8|9460.8|9468.8|9458.8|11
1639462930000|2021-12-14 06:22:10|9470.8|9460.8|9473.3|9463.3|9473.3|9463.3|9470.8|9460.8|4
1639462940000|2021-12-14 06:22:20|9473.1|9463.1|9473.3|9463.3|9473.3|9463.3|9473.1|9463.1|2
1639462970000|2021-12-14 06:22:50|9474.8|9464.8|9475.3|9465.3|9475.3|9465.3|9474.8|9464.8|4
1639462980000|2021-12-14 06:23:00|9475.6|9465.6|9476|9466|9476.3|9466.3|9475.6|9465.6|5
1639463000000|2021-12-14 06:23:20|9475.8|9465.8|9477.3|9467.3|9477.3|9467.3|9475.6|9465.6|7
1639463010000|2021-12-14 06:23:30|9477|9467|9476.3|9466.3|9477.8|9467.8|9476.3|9466.3|9
1639463020000|2021-12-14 06:23:40|9475.9|9465.9|9475|9465|9477|9467|9475|9465|10
1639463040000|2021-12-14 06:24:00|9474.8|9464.8|9475.4|9465.4|9475.4|9465.4|9474.8|9464.8|3
1639463050000|2021-12-14 06:24:10|9474.6|9464.6|9474|9464|9475.1|9465.1|9473.8|9463.8|6
1639463060000|2021-12-14 06:24:20|9474.3|9464.3|9474.8|9464.8|9475|9465|9474.3|9464.3|9
1639463070000|2021-12-14 06:24:30|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474|9464|9
1639463080000|2021-12-14 06:24:40|9474.3|9464.3|9473.5|9463.5|9474.3|9464.3|9473.5|9463.5|5
1639463120000|2021-12-14 06:25:20|9473.8|9463.8|9473.9|9463.9|9473.9|9463.9|9473.8|9463.8|2
1639463130000|2021-12-14 06:25:30|9473.6|9463.6|9472.8|9462.8|9473.6|9463.6|9472.5|9462.5|5
1639463140000|2021-12-14 06:25:40|9473|9463|9471.5|9461.5|9473|9463|9471.5|9461.5|7
1639463150000|2021-12-14 06:25:50|9471.8|9461.8|9472.3|9462.3|9472.4|9462.4|9471.3|9461.3|10
1639463160000|2021-12-14 06:26:00|9472.8|9462.8|9474.8|9464.8|9475.3|9465.3|9472.8|9462.8|14
1639463170000|2021-12-14 06:26:10|9474.5|9464.5|9474.4|9464.4|9474.5|9464.5|9473.6|9463.6|7
1639463180000|2021-12-14 06:26:20|9474.6|9464.6|9475.8|9465.8|9475.9|9465.9|9474.6|9464.6|6
1639463190000|2021-12-14 06:26:30|9475|9465|9475.6|9465.6|9475.6|9465.6|9474.8|9464.8|7
1639463200000|2021-12-14 06:26:40|9475.3|9465.3|9476.8|9466.8|9476.8|9466.8|9475|9465|12
1639463210000|2021-12-14 06:26:50|9476.5|9466.5|9475.3|9465.3|9476.5|9466.5|9474.1|9464.1|10
1639463220000|2021-12-14 06:27:00|9475.9|9465.9|9476.3|9466.3|9476.5|9466.5|9475.9|9465.9|5
1639463230000|2021-12-14 06:27:10|9476|9466|9475.8|9465.8|9476|9466|9475.1|9465.1|9
1639463240000|2021-12-14 06:27:20|9476|9466|9475.8|9465.8|9476|9466|9475.8|9465.8|2
1639463250000|2021-12-14 06:27:30|9475.1|9465.1|9474.8|9464.8|9475.1|9465.1|9474.3|9464.3|11
1639463260000|2021-12-14 06:27:40|9474.6|9464.6|9474.9|9464.9|9474.9|9464.9|9474|9464|12
1639463270000|2021-12-14 06:27:50|9474.6|9464.6|9474.3|9464.3|9474.6|9464.6|9474.3|9464.3|3
1639463280000|2021-12-14 06:28:00|9474.5|9464.5|9475.3|9465.3|9475.4|9465.4|9474.4|9464.4|8
1639463290000|2021-12-14 06:28:10|9475.1|9465.1|9471|9461|9475.1|9465.1|9471|9461|10
1639463300000|2021-12-14 06:28:20|9471.1|9461.1|9471.6|9461.6|9471.6|9461.6|9470.8|9460.8|6
1639463310000|2021-12-14 06:28:30|9472|9462|9470.3|9460.3|9472|9462|9470.3|9460.3|3
1639463320000|2021-12-14 06:28:40|9469.1|9459.1|9470.3|9460.3|9470.3|9460.3|9469.1|9459.1|3
1639463330000|2021-12-14 06:28:50|9469.5|9459.5|9470.1|9460.1|9470.1|9460.1|9469.4|9459.4|5
1639463340000|2021-12-14 06:29:00|9469.9|9459.9|9469.8|9459.8|9469.9|9459.9|9469.6|9459.6|4
1639463350000|2021-12-14 06:29:10|9468.8|9458.8|9468|9458|9468.8|9458.8|9466.6|9456.6|8
1639463360000|2021-12-14 06:29:20|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|9467.6|9457.6|3
1639463370000|2021-12-14 06:29:30|9468.1|9458.1|9467.8|9457.8|9468.1|9458.1|9467.8|9457.8|2
1639463380000|2021-12-14 06:29:40|9467.3|9457.3|9467|9457|9467.3|9457.3|9466.8|9456.8|6
1639463390000|2021-12-14 06:29:50|9467.3|9457.3|9465|9455|9467.3|9457.3|9465|9455|7
1639463400000|2021-12-14 06:30:00|9466.3|9456.3|9469.1|9459.1|9469.1|9459.1|9465.9|9455.9|16
1639463410000|2021-12-14 06:30:10|9469|9459|9465.3|9455.3|9469|9459|9465.3|9455.3|14
1639463420000|2021-12-14 06:30:20|9465.4|9455.4|9465.5|9455.5|9466|9456|9465.4|9455.4|4
1639463440000|2021-12-14 06:30:40|9465.9|9455.9|9467.3|9457.3|9467.6|9457.6|9465.9|9455.9|7
1639463450000|2021-12-14 06:30:50|9466.4|9456.4|9465.3|9455.3|9466.8|9456.8|9465.3|9455.3|22
1639463460000|2021-12-14 06:31:00|9465.5|9455.5|9464|9454|9465.5|9455.5|9463.8|9453.8|14
1639463470000|2021-12-14 06:31:10|9464.1|9454.1|9463.8|9453.8|9464.1|9454.1|9463.8|9453.8|4
1639463480000|2021-12-14 06:31:20|9463|9453|9462.4|9452.4|9463|9453|9462.4|9452.4|2
1639463490000|2021-12-14 06:31:30|9463.4|9453.4|9463.8|9453.8|9464|9454|9463.4|9453.4|3
1639463500000|2021-12-14 06:31:40|9463.3|9453.3|9463.4|9453.4|9463.6|9453.6|9463.1|9453.1|7
1639463510000|2021-12-14 06:31:50|9463.1|9453.1|9464|9454|9464|9454|9463|9453|18
1639463520000|2021-12-14 06:32:00|9463.8|9453.8|9463|9453|9464.4|9454.4|9462.9|9452.9|16
1639463530000|2021-12-14 06:32:10|9462.9|9452.9|9463.1|9453.1|9463.1|9453.1|9462.4|9452.4|18
1639463540000|2021-12-14 06:32:20|9463.3|9453.3|9465|9455|9465.3|9455.3|9463.3|9453.3|12
1639463550000|2021-12-14 06:32:30|9465.3|9455.3|9466.3|9456.3|9466.5|9456.5|9465|9455|10
1639463560000|2021-12-14 06:32:40|9466.5|9456.5|9465.8|9455.8|9466.5|9456.5|9465.5|9455.5|9
1639463570000|2021-12-14 06:32:50|9465.3|9455.3|9466|9456|9466|9456|9465.3|9455.3|4
1639463580000|2021-12-14 06:33:00|9466.4|9456.4|9466.5|9456.5|9466.6|9456.6|9466.3|9456.3|4
1639463600000|2021-12-14 06:33:20|9466.8|9456.8|9466.8|9456.8|9467|9457|9466.8|9456.8|5
1639463610000|2021-12-14 06:33:30|9467|9457|9467|9457|9467|9457|9467|9457|1
1639463620000|2021-12-14 06:33:40|9466.8|9456.8|9467.3|9457.3|9467.3|9457.3|9466.5|9456.5|12
1639463630000|2021-12-14 06:33:50|9467|9457|9465.8|9455.8|9467|9457|9465.5|9455.5|7
1639463640000|2021-12-14 06:34:00|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|1
1639463650000|2021-12-14 06:34:10|9465.8|9455.8|9465.8|9455.8|9466.1|9456.1|9465.8|9455.8|3
1639463660000|2021-12-14 06:34:20|9465.3|9455.3|9465.8|9455.8|9465.8|9455.8|9465.3|9455.3|2
1639463670000|2021-12-14 06:34:30|9465.9|9455.9|9466.1|9456.1|9466.1|9456.1|9465.5|9455.5|4
1639463680000|2021-12-14 06:34:40|9466.9|9456.9|9465.9|9455.9|9466.9|9456.9|9465.8|9455.8|5
1639463690000|2021-12-14 06:34:50|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|9465|9455|6
1639463700000|2021-12-14 06:35:00|9465.4|9455.4|9465.8|9455.8|9465.8|9455.8|9464.8|9454.8|9
1639463710000|2021-12-14 06:35:10|9466.3|9456.3|9467|9457|9467|9457|9466.3|9456.3|6
1639463720000|2021-12-14 06:35:20|9466.8|9456.8|9466.8|9456.8|9467|9457|9466.8|9456.8|5
1639463730000|2021-12-14 06:35:30|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|1
1639463740000|2021-12-14 06:35:40|9466.4|9456.4|9466|9456|9466.4|9456.4|9466|9456|4
1639463750000|2021-12-14 06:35:50|9466.3|9456.3|9466.5|9456.5|9466.8|9456.8|9466.3|9456.3|7
1639463760000|2021-12-14 06:36:00|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466|9456|5
1639463770000|2021-12-14 06:36:10|9466.5|9456.5|9466|9456|9466.5|9456.5|9466|9456|13
1639463780000|2021-12-14 06:36:20|9466.4|9456.4|9466|9456|9466.8|9456.8|9466|9456|23
1639463790000|2021-12-14 06:36:30|9466.3|9456.3|9466.4|9456.4|9466.5|9456.5|9466.3|9456.3|3
1639463800000|2021-12-14 06:36:40|9466.1|9456.1|9464.9|9454.9|9466.3|9456.3|9464.8|9454.8|13
1639463810000|2021-12-14 06:36:50|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|1
1639463820000|2021-12-14 06:37:00|9464.5|9454.5|9465|9455|9465.3|9455.3|9464.5|9454.5|7
1639463830000|2021-12-14 06:37:10|9464.8|9454.8|9463.3|9453.3|9465.1|9455.1|9463.3|9453.3|16
1639463840000|2021-12-14 06:37:20|9463.5|9453.5|9462.4|9452.4|9463.6|9453.6|9462.4|9452.4|13
1639463850000|2021-12-14 06:37:30|9462.6|9452.6|9464.3|9454.3|9464.9|9454.9|9462.4|9452.4|17
1639463860000|2021-12-14 06:37:40|9465.1|9455.1|9463.4|9453.4|9465.1|9455.1|9463.4|9453.4|9
1639463870000|2021-12-14 06:37:50|9463.1|9453.1|9462.4|9452.4|9463.3|9453.3|9462.4|9452.4|4
1639463880000|2021-12-14 06:38:00|9462.9|9452.9|9463.3|9453.3|9464|9454|9462.4|9452.4|13
1639463890000|2021-12-14 06:38:10|9463.1|9453.1|9462.9|9452.9|9463.1|9453.1|9462.6|9452.6|7
1639463900000|2021-12-14 06:38:20|9462.6|9452.6|9462.5|9452.5|9462.9|9452.9|9462.5|9452.5|4
1639463910000|2021-12-14 06:38:30|9462.6|9452.6|9462.9|9452.9|9462.9|9452.9|9462.6|9452.6|2
1639463920000|2021-12-14 06:38:40|9463|9453|9463.3|9453.3|9463.3|9453.3|9463|9453|2
1639463930000|2021-12-14 06:38:50|9463.5|9453.5|9463.3|9453.3|9463.5|9453.5|9463.3|9453.3|12
1639463940000|2021-12-14 06:39:00|9463.1|9453.1|9463.1|9453.1|9463.5|9453.5|9463.1|9453.1|8
1639463950000|2021-12-14 06:39:10|9463.4|9453.4|9462.4|9452.4|9463.4|9453.4|9462.1|9452.1|9
1639463960000|2021-12-14 06:39:20|9462.1|9452.1|9461.4|9451.4|9462.1|9452.1|9461.1|9451.1|7
1639463970000|2021-12-14 06:39:30|9461.1|9451.1|9461.8|9451.8|9461.9|9451.9|9459.9|9449.9|12
1639463980000|2021-12-14 06:39:40|9461.9|9451.9|9462.3|9452.3|9462.3|9452.3|9461.9|9451.9|4
1639463990000|2021-12-14 06:39:50|9461.9|9451.9|9461.5|9451.5|9462|9452|9461.4|9451.4|7
1639464000000|2021-12-14 06:40:00|9461.8|9451.8|9461.6|9451.6|9461.9|9451.9|9461.6|9451.6|3
1639464010000|2021-12-14 06:40:10|9461.9|9451.9|9461.8|9451.8|9461.9|9451.9|9461.3|9451.3|6
1639464020000|2021-12-14 06:40:20|9461.4|9451.4|9461.3|9451.3|9461.4|9451.4|9460.8|9450.8|6
1639464030000|2021-12-14 06:40:30|9461|9451|9461.3|9451.3|9461.5|9451.5|9461|9451|6
1639464040000|2021-12-14 06:40:40|9461.4|9451.4|9461|9451|9461.6|9451.6|9461|9451|4
1639464050000|2021-12-14 06:40:50|9461.3|9451.3|9461.4|9451.4|9461.8|9451.8|9461.1|9451.1|8
1639464060000|2021-12-14 06:41:00|9461.5|9451.5|9461.3|9451.3|9461.9|9451.9|9460.8|9450.8|9
1639464070000|2021-12-14 06:41:10|9460.6|9450.6|9460.1|9450.1|9461.1|9451.1|9460|9450|10
1639464080000|2021-12-14 06:41:20|9460.3|9450.3|9461|9451|9461|9451|9460.3|9450.3|7
1639464090000|2021-12-14 06:41:30|9460.9|9450.9|9461.1|9451.1|9461.1|9451.1|9460.5|9450.5|4
1639464100000|2021-12-14 06:41:40|9461.4|9451.4|9461.1|9451.1|9461.4|9451.4|9461|9451|5
1639464110000|2021-12-14 06:41:50|9460.9|9450.9|9460.1|9450.1|9461.1|9451.1|9460.1|9450.1|6
1639464120000|2021-12-14 06:42:00|9459.9|9449.9|9460.9|9450.9|9460.9|9450.9|9459.9|9449.9|5
1639464140000|2021-12-14 06:42:20|9461.1|9451.1|9461.8|9451.8|9462.9|9452.9|9461.1|9451.1|11
1639464150000|2021-12-14 06:42:30|9462|9452|9462.8|9452.8|9463.3|9453.3|9462|9452|4
1639464160000|2021-12-14 06:42:40|9462.3|9452.3|9462.1|9452.1|9462.5|9452.5|9461.8|9451.8|6
1639464170000|2021-12-14 06:42:50|9461.8|9451.8|9461|9451|9461.8|9451.8|9461|9451|4
1639464180000|2021-12-14 06:43:00|9461.3|9451.3|9463.5|9453.5|9464|9454|9461.3|9451.3|13
1639464190000|2021-12-14 06:43:10|9463.6|9453.6|9463.9|9453.9|9464.1|9454.1|9463.5|9453.5|7
1639464200000|2021-12-14 06:43:20|9463.5|9453.5|9463.3|9453.3|9463.8|9453.8|9462.5|9452.5|10
1639464210000|2021-12-14 06:43:30|9463.1|9453.1|9463.6|9453.6|9463.6|9453.6|9463.1|9453.1|3
1639464220000|2021-12-14 06:43:40|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|1
1639464230000|2021-12-14 06:43:50|9464.1|9454.1|9464.9|9454.9|9464.9|9454.9|9463.9|9453.9|9
1639464240000|2021-12-14 06:44:00|9465.1|9455.1|9465.4|9455.4|9465.4|9455.4|9464.5|9454.5|10
1639464250000|2021-12-14 06:44:10|9465.1|9455.1|9465.4|9455.4|9465.9|9455.9|9465.1|9455.1|8
1639464260000|2021-12-14 06:44:20|9465|9455|9466.9|9456.9|9466.9|9456.9|9464.6|9454.6|9
1639464270000|2021-12-14 06:44:30|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9466.5|9456.5|6
1639464280000|2021-12-14 06:44:40|9467.8|9457.8|9467.1|9457.1|9467.8|9457.8|9466.4|9456.4|5
1639464290000|2021-12-14 06:44:50|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|1
1639464300000|2021-12-14 06:45:00|9467.3|9457.3|9465.1|9455.1|9467.3|9457.3|9464.8|9454.8|8
1639464310000|2021-12-14 06:45:10|9465.3|9455.3|9465.3|9455.3|9465.8|9455.8|9465|9455|6
1639464330000|2021-12-14 06:45:30|9466|9456|9464.5|9454.5|9466|9456|9464.5|9454.5|5
1639464340000|2021-12-14 06:45:40|9464.6|9454.6|9465.1|9455.1|9465.1|9455.1|9464.6|9454.6|2
1639464350000|2021-12-14 06:45:50|9464.5|9454.5|9464.6|9454.6|9465|9455|9464.5|9454.5|4
1639464370000|2021-12-14 06:46:10|9464.9|9454.9|9464.9|9454.9|9465.1|9455.1|9464.9|9454.9|4
1639464380000|2021-12-14 06:46:20|9465.3|9455.3|9466.6|9456.6|9466.6|9456.6|9465.3|9455.3|7
1639464390000|2021-12-14 06:46:30|9467.1|9457.1|9467.6|9457.6|9467.6|9457.6|9467.1|9457.1|2
1639464400000|2021-12-14 06:46:40|9467.8|9457.8|9469.4|9459.4|9470.4|9460.4|9467.8|9457.8|11
1639464410000|2021-12-14 06:46:50|9469.8|9459.8|9470|9460|9470|9460|9469.8|9459.8|2
1639464420000|2021-12-14 06:47:00|9470.1|9460.1|9470|9460|9470.8|9460.8|9470|9460|3
1639464430000|2021-12-14 06:47:10|9470.4|9460.4|9471.8|9461.8|9472|9462|9470.4|9460.4|7
1639464440000|2021-12-14 06:47:20|9471|9461|9471.3|9461.3|9471.3|9461.3|9471|9461|2
1639464450000|2021-12-14 06:47:30|9471|9461|9470.8|9460.8|9471|9461|9470.8|9460.8|2
1639464460000|2021-12-14 06:47:40|9471|9461|9472.6|9462.6|9472.8|9462.8|9470.8|9460.8|10
1639464470000|2021-12-14 06:47:50|9472.3|9462.3|9470.9|9460.9|9472.9|9462.9|9470.9|9460.9|8
1639464480000|2021-12-14 06:48:00|9471.5|9461.5|9470.8|9460.8|9471.5|9461.5|9470.8|9460.8|3
1639464490000|2021-12-14 06:48:10|9470.5|9460.5|9470.3|9460.3|9470.8|9460.8|9470.3|9460.3|4
1639464510000|2021-12-14 06:48:30|9470|9460|9469.5|9459.5|9470|9460|9468.9|9458.9|6
1639464520000|2021-12-14 06:48:40|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1639464530000|2021-12-14 06:48:50|9469.1|9459.1|9468.8|9458.8|9469.1|9459.1|9468.8|9458.8|4
1639464540000|2021-12-14 06:49:00|9469.1|9459.1|9468|9458|9469.3|9459.3|9467.6|9457.6|10
1639464550000|2021-12-14 06:49:10|9467.4|9457.4|9469|9459|9469|9459|9467.4|9457.4|3
1639464560000|2021-12-14 06:49:20|9469.3|9459.3|9469|9459|9469.3|9459.3|9468.8|9458.8|5
1639464570000|2021-12-14 06:49:30|9468.4|9458.4|9466.8|9456.8|9468.4|9458.4|9466.6|9456.6|16
1639464580000|2021-12-14 06:49:40|9467.1|9457.1|9466.5|9456.5|9468.3|9458.3|9466.5|9456.5|11
1639464590000|2021-12-14 06:49:50|9466.3|9456.3|9464.8|9454.8|9466.8|9456.8|9464.5|9454.5|7
1639464600000|2021-12-14 06:50:00|9465.1|9455.1|9465.6|9455.6|9466.6|9456.6|9465|9455|13
1639464610000|2021-12-14 06:50:10|9465.8|9455.8|9464.5|9454.5|9465.8|9455.8|9464.5|9454.5|6
1639464620000|2021-12-14 06:50:20|9464.3|9454.3|9464.6|9454.6|9464.9|9454.9|9464.1|9454.1|6
1639464630000|2021-12-14 06:50:30|9464.3|9454.3|9463.5|9453.5|9464.3|9454.3|9463.5|9453.5|3
1639464640000|2021-12-14 06:50:40|9463.3|9453.3|9462.6|9452.6|9463.3|9453.3|9462.1|9452.1|7
1639464650000|2021-12-14 06:50:50|9462.9|9452.9|9461.4|9451.4|9463.1|9453.1|9460.8|9450.8|10
1639464660000|2021-12-14 06:51:00|9461.1|9451.1|9462.1|9452.1|9462.4|9452.4|9461.1|9451.1|8
1639464670000|2021-12-14 06:51:10|9461.8|9451.8|9463.6|9453.6|9464.3|9454.3|9461.8|9451.8|16
1639464680000|2021-12-14 06:51:20|9463.4|9453.4|9460.9|9450.9|9463.4|9453.4|9460.9|9450.9|6
1639464690000|2021-12-14 06:51:30|9461|9451|9460|9450|9461|9451|9460|9450|4
1639464700000|2021-12-14 06:51:40|9460.3|9450.3|9462|9452|9462.3|9452.3|9460.3|9450.3|8
1639464710000|2021-12-14 06:51:50|9462.3|9452.3|9461.3|9451.3|9462.3|9452.3|9461.3|9451.3|4
1639464720000|2021-12-14 06:52:00|9461.5|9451.5|9460.3|9450.3|9462.3|9452.3|9460.3|9450.3|10
1639464730000|2021-12-14 06:52:10|9459.9|9449.9|9459.3|9449.3|9460.1|9450.1|9459.3|9449.3|5
1639464740000|2021-12-14 06:52:20|9459|9449|9460.9|9450.9|9460.9|9450.9|9458.4|9448.4|11
1639464750000|2021-12-14 06:52:30|9461.3|9451.3|9460.9|9450.9|9462.3|9452.3|9460.8|9450.8|9
1639464760000|2021-12-14 06:52:40|9461.4|9451.4|9466.6|9456.6|9466.6|9456.6|9461.4|9451.4|13
1639464770000|2021-12-14 06:52:50|9466.9|9456.9|9466.1|9456.1|9467.4|9457.4|9466.1|9456.1|5
1639464780000|2021-12-14 06:53:00|9465.6|9455.6|9461.3|9451.3|9465.6|9455.6|9461.3|9451.3|11
1639464790000|2021-12-14 06:53:10|9461.8|9451.8|9459.3|9449.3|9461.8|9451.8|9459.3|9449.3|8
1639464800000|2021-12-14 06:53:20|9459.6|9449.6|9459.6|9449.6|9459.6|9449.6|9459.4|9449.4|3
1639464810000|2021-12-14 06:53:30|9459.9|9449.9|9460.1|9450.1|9460.1|9450.1|9459.9|9449.9|2
1639464820000|2021-12-14 06:53:40|9461|9451|9461.5|9451.5|9461.6|9451.6|9460.5|9450.5|7
1639464830000|2021-12-14 06:53:50|9461.8|9451.8|9462.8|9452.8|9462.8|9452.8|9461.8|9451.8|4
1639464840000|2021-12-14 06:54:00|9463.3|9453.3|9464.9|9454.9|9464.9|9454.9|9463.3|9453.3|6
1639464850000|2021-12-14 06:54:10|9464|9454|9464.3|9454.3|9464.3|9454.3|9463.6|9453.6|4
1639464860000|2021-12-14 06:54:20|9464|9454|9461.8|9451.8|9464.5|9454.5|9461.8|9451.8|10
1639464870000|2021-12-14 06:54:30|9461.5|9451.5|9457.4|9447.4|9461.5|9451.5|9457.4|9447.4|8
1639464880000|2021-12-14 06:54:40|9457.6|9447.6|9458.1|9448.1|9458.1|9448.1|9457.6|9447.6|4
1639464890000|2021-12-14 06:54:50|9458.4|9448.4|9458.8|9448.8|9458.9|9448.9|9458.4|9448.4|8
1639464900000|2021-12-14 06:55:00|9458.3|9448.3|9458.1|9448.1|9458.8|9448.8|9458.1|9448.1|5
1639464930000|2021-12-14 06:55:30|9458.3|9448.3|9458.9|9448.9|9458.9|9448.9|9456.8|9446.8|7
1639464940000|2021-12-14 06:55:40|9459|9449|9459.3|9449.3|9459.3|9449.3|9459|9449|2
1639464950000|2021-12-14 06:55:50|9458.3|9448.3|9458.3|9448.3|9458.8|9448.8|9457.8|9447.8|11
1639464960000|2021-12-14 06:56:00|9458.5|9448.5|9458.8|9448.8|9458.9|9448.9|9458.3|9448.3|6
1639464970000|2021-12-14 06:56:10|9458.5|9448.5|9457.3|9447.3|9458.5|9448.5|9457.3|9447.3|3
1639464980000|2021-12-14 06:56:20|9457.1|9447.1|9457.4|9447.4|9457.4|9447.4|9456.6|9446.6|5
1639464990000|2021-12-14 06:56:30|9457.1|9447.1|9458.3|9448.3|9458.3|9448.3|9456.6|9446.6|8
1639465000000|2021-12-14 06:56:40|9457.8|9447.8|9458.6|9448.6|9458.6|9448.6|9457.8|9447.8|4
1639465010000|2021-12-14 06:56:50|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|1
1639465020000|2021-12-14 06:57:00|9458|9448|9458.5|9448.5|9458.9|9448.9|9458|9448|4
1639465030000|2021-12-14 06:57:10|9458.3|9448.3|9458.6|9448.6|9458.6|9448.6|9458.3|9448.3|2
1639465040000|2021-12-14 06:57:20|9458.8|9448.8|9459.3|9449.3|9459.3|9449.3|9458.8|9448.8|2
1639465050000|2021-12-14 06:57:30|9459|9449|9458.5|9448.5|9459|9449|9458.5|9448.5|2
1639465060000|2021-12-14 06:57:40|9458.3|9448.3|9458.5|9448.5|9458.5|9448.5|9458.3|9448.3|2
1639465070000|2021-12-14 06:57:50|9458.8|9448.8|9458.8|9448.8|9459|9449|9458.3|9448.3|9
1639465080000|2021-12-14 06:58:00|9459.4|9449.4|9457.5|9447.5|9459.4|9449.4|9457.5|9447.5|10
1639465090000|2021-12-14 06:58:10|9457.3|9447.3|9455.4|9445.4|9457.3|9447.3|9455|9445|8
1639465100000|2021-12-14 06:58:20|9455|9445|9455.6|9445.6|9455.6|9445.6|9454.9|9444.9|4
1639465110000|2021-12-14 06:58:30|9456|9446|9456.4|9446.4|9456.6|9446.6|9456|9446|6
1639465120000|2021-12-14 06:58:40|9456.6|9446.6|9457.6|9447.6|9457.9|9447.9|9456.6|9446.6|7
1639465130000|2021-12-14 06:58:50|9457.4|9447.4|9457.1|9447.1|9457.6|9447.6|9457.1|9447.1|4
1639465140000|2021-12-14 06:59:00|9457.4|9447.4|9456|9446|9458.3|9448.3|9455.9|9445.9|17
1639465150000|2021-12-14 06:59:10|9455.8|9445.8|9455.1|9445.1|9456.1|9446.1|9455.1|9445.1|7
1639465160000|2021-12-14 06:59:20|9454.8|9444.8|9455.3|9445.3|9455.3|9445.3|9454.8|9444.8|8
1639465170000|2021-12-14 06:59:30|9455|9445|9454.5|9444.5|9455|9445|9454.3|9444.3|3
1639465180000|2021-12-14 06:59:40|9454.8|9444.8|9455.3|9445.3|9455.3|9445.3|9454.8|9444.8|2
1639465190000|2021-12-14 06:59:50|9455|9445|9456.8|9446.8|9457.3|9447.3|9455|9445|9
1639465200000|2021-12-14 07:00:00|9456.6|9446.6|9456.1|9446.1|9457.3|9447.3|9454.5|9444.5|18
1639465210000|2021-12-14 07:00:10|9456.6|9446.6|9458.3|9448.3|9458.6|9448.6|9456.5|9446.5|10
1639465220000|2021-12-14 07:00:20|9458.1|9448.1|9458.3|9448.3|9458.3|9448.3|9458.1|9448.1|2
1639465230000|2021-12-14 07:00:30|9458|9448|9457.6|9447.6|9458|9448|9456.5|9446.5|5
1639465240000|2021-12-14 07:00:40|9457|9447|9456.8|9446.8|9457|9447|9456.8|9446.8|6
1639465250000|2021-12-14 07:00:50|9457|9447|9456.8|9446.8|9457.4|9447.4|9456.8|9446.8|4
1639465260000|2021-12-14 07:01:00|9457|9447|9456.8|9446.8|9457.4|9447.4|9456.6|9446.6|11
1639465280000|2021-12-14 07:01:20|9457|9447|9456.6|9446.6|9457|9447|9455.6|9445.6|5
1639465290000|2021-12-14 07:01:30|9456.4|9446.4|9457|9447|9457.1|9447.1|9456.4|9446.4|4
1639465300000|2021-12-14 07:01:40|9457.3|9447.3|9456.5|9446.5|9457.3|9447.3|9456.5|9446.5|8
1639465310000|2021-12-14 07:01:50|9456.8|9446.8|9456.9|9446.9|9457.3|9447.3|9456.8|9446.8|4
1639465320000|2021-12-14 07:02:00|9456.8|9446.8|9456.8|9446.8|9457.4|9447.4|9456.8|9446.8|5
1639465330000|2021-12-14 07:02:10|9456|9446|9458.5|9448.5|9459.3|9449.3|9456|9446|6
1639465340000|2021-12-14 07:02:20|9457.8|9447.8|9457.1|9447.1|9458|9448|9457.1|9447.1|4
1639465350000|2021-12-14 07:02:30|9457|9447|9455.8|9445.8|9457|9447|9455|9445|9
1639465360000|2021-12-14 07:02:40|9455.5|9445.5|9455.3|9445.3|9455.9|9445.9|9455.3|9445.3|4
1639465370000|2021-12-14 07:02:50|9455|9445|9453.4|9443.4|9455|9445|9453.4|9443.4|6
1639465380000|2021-12-14 07:03:00|9453.6|9443.6|9453.4|9443.4|9454.5|9444.5|9453.4|9443.4|7
1639465390000|2021-12-14 07:03:10|9453.6|9443.6|9454.1|9444.1|9454.4|9444.4|9453.1|9443.1|10
1639465400000|2021-12-14 07:03:20|9453.8|9443.8|9453.9|9443.9|9453.9|9443.9|9453.8|9443.8|2
1639465410000|2021-12-14 07:03:30|9454.4|9444.4|9454.1|9444.1|9454.4|9444.4|9454.1|9444.1|2
1639465440000|2021-12-14 07:04:00|9454.4|9444.4|9453.8|9443.8|9454.4|9444.4|9453.8|9443.8|5
1639465450000|2021-12-14 07:04:10|9453.5|9443.5|9453.4|9443.4|9453.5|9443.5|9453|9443|4
1639465470000|2021-12-14 07:04:30|9453|9443|9453.1|9443.1|9453.1|9443.1|9453|9443|2
1639465480000|2021-12-14 07:04:40|9452.9|9442.9|9452.8|9442.8|9452.9|9442.9|9452.8|9442.8|2
1639465490000|2021-12-14 07:04:50|9452.5|9442.5|9452.6|9442.6|9452.9|9442.9|9452.5|9442.5|3
1639465500000|2021-12-14 07:05:00|9453.6|9443.6|9455.6|9445.6|9455.8|9445.8|9453.6|9443.6|7
1639465510000|2021-12-14 07:05:10|9455.3|9445.3|9453.8|9443.8|9455.3|9445.3|9453.8|9443.8|7
1639465520000|2021-12-14 07:05:20|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1639465530000|2021-12-14 07:05:30|9453.3|9443.3|9453.5|9443.5|9453.5|9443.5|9453.3|9443.3|2
1639465540000|2021-12-14 07:05:40|9453.9|9443.9|9454.1|9444.1|9454.1|9444.1|9453.9|9443.9|2
1639465550000|2021-12-14 07:05:50|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1639465570000|2021-12-14 07:06:10|9454.8|9444.8|9456|9446|9456.3|9446.3|9454.8|9444.8|4
1639465590000|2021-12-14 07:06:30|9455.8|9445.8|9454.8|9444.8|9455.8|9445.8|9454.8|9444.8|2
1639465600000|2021-12-14 07:06:40|9454.5|9444.5|9455.5|9445.5|9455.5|9445.5|9454.5|9444.5|4
1639465620000|2021-12-14 07:07:00|9455.8|9445.8|9455.3|9445.3|9455.8|9445.8|9455.1|9445.1|7
1639465630000|2021-12-14 07:07:10|9455|9445|9454.8|9444.8|9455|9445|9454.6|9444.6|4
1639465640000|2021-12-14 07:07:20|9455|9445|9455.3|9445.3|9455.3|9445.3|9455|9445|2
1639465660000|2021-12-14 07:07:40|9454.9|9444.9|9455|9445|9455|9445|9454.5|9444.5|4
1639465680000|2021-12-14 07:08:00|9454.8|9444.8|9455.3|9445.3|9455.3|9445.3|9454.8|9444.8|2
1639465690000|2021-12-14 07:08:10|9455|9445|9454.3|9444.3|9455|9445|9454.3|9444.3|3
1639465700000|2021-12-14 07:08:20|9454.5|9444.5|9455|9445|9455.3|9445.3|9454.5|9444.5|5
1639465710000|2021-12-14 07:08:30|9454.8|9444.8|9454.8|9444.8|9455|9445|9454.8|9444.8|7
1639465720000|2021-12-14 07:08:40|9454.3|9444.3|9454.8|9444.8|9454.8|9444.8|9454.3|9444.3|3
1639465740000|2021-12-14 07:09:00|9454.5|9444.5|9454.3|9444.3|9454.5|9444.5|9454|9444|3
1639465750000|2021-12-14 07:09:10|9453.3|9443.3|9453.8|9443.8|9453.9|9443.9|9453|9443|5
1639465760000|2021-12-14 07:09:20|9453.3|9443.3|9453|9443|9453.3|9443.3|9453|9443|2
1639465780000|2021-12-14 07:09:40|9453.3|9443.3|9453.6|9443.6|9453.6|9443.6|9453.3|9443.3|2
1639465790000|2021-12-14 07:09:50|9453.4|9443.4|9454.3|9444.3|9454.3|9444.3|9453.3|9443.3|8
1639465800000|2021-12-14 07:10:00|9454|9444|9454.8|9444.8|9454.8|9444.8|9453.3|9443.3|5
1639465830000|2021-12-14 07:10:30|9455|9445|9455.3|9445.3|9455.8|9445.8|9455|9445|3
1639465860000|2021-12-14 07:11:00|9455.5|9445.5|9455.3|9445.3|9455.5|9445.5|9455.3|9445.3|2
1639465890000|2021-12-14 07:11:30|9454.8|9444.8|9454.9|9444.9|9454.9|9444.9|9454.8|9444.8|2
1639465910000|2021-12-14 07:11:50|9455.4|9445.4|9455.8|9445.8|9455.9|9445.9|9455.4|9445.4|4
1639465920000|2021-12-14 07:12:00|9455.5|9445.5|9455.8|9445.8|9455.8|9445.8|9454.8|9444.8|3
1639465950000|2021-12-14 07:12:30|9456|9446|9455.5|9445.5|9456|9446|9455.5|9445.5|2
1639465960000|2021-12-14 07:12:40|9455.3|9445.3|9454.1|9444.1|9455.3|9445.3|9454.1|9444.1|4
1639465970000|2021-12-14 07:12:50|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.1|9444.1|3
1639465980000|2021-12-14 07:13:00|9454.6|9444.6|9454.3|9444.3|9454.6|9444.6|9454.3|9444.3|2
1639466000000|2021-12-14 07:13:20|9454.8|9444.8|9455|9445|9455|9445|9454.8|9444.8|2
1639466010000|2021-12-14 07:13:30|9455.3|9445.3|9455.8|9445.8|9455.8|9445.8|9455.3|9445.3|2
1639466040000|2021-12-14 07:14:00|9456|9446|9455.8|9445.8|9456|9446|9455.8|9445.8|2
1639466060000|2021-12-14 07:14:20|9456|9446|9456|9446|9456|9446|9456|9446|1
1639466070000|2021-12-14 07:14:30|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|1
1639466080000|2021-12-14 07:14:40|9456|9446|9456|9446|9456|9446|9456|9446|1
1639466100000|2021-12-14 07:15:00|9455.8|9445.8|9456|9446|9456|9446|9455.8|9445.8|2
1639466110000|2021-12-14 07:15:10|9456.5|9446.5|9457.3|9447.3|9457.3|9447.3|9456.5|9446.5|2
1639466120000|2021-12-14 07:15:20|9458.6|9448.6|9460.5|9450.5|9460.5|9450.5|9458.6|9448.6|3
1639466130000|2021-12-14 07:15:30|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1639466140000|2021-12-14 07:15:40|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|1
1639466150000|2021-12-14 07:15:50|9461.9|9451.9|9462.6|9452.6|9462.9|9452.9|9461.9|9451.9|4
1639466170000|2021-12-14 07:16:10|9462.5|9452.5|9462.3|9452.3|9462.5|9452.5|9461.6|9451.6|4
1639466190000|2021-12-14 07:16:30|9462|9452|9460.1|9450.1|9462|9452|9460.1|9450.1|13
1639466200000|2021-12-14 07:16:40|9459.9|9449.9|9458.6|9448.6|9460.1|9450.1|9458.6|9448.6|3
1639466210000|2021-12-14 07:16:50|9458.1|9448.1|9457.9|9447.9|9458.1|9448.1|9457.9|9447.9|5
1639466230000|2021-12-14 07:17:10|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9457.9|9447.9|3
1639466250000|2021-12-14 07:17:30|9458.4|9448.4|9458.8|9448.8|9458.8|9448.8|9458.4|9448.4|3
1639466270000|2021-12-14 07:17:50|9458.4|9448.4|9455.6|9445.6|9458.4|9448.4|9455.6|9445.6|3
1639466280000|2021-12-14 07:18:00|9455.8|9445.8|9457.3|9447.3|9457.3|9447.3|9455.8|9445.8|4
1639466300000|2021-12-14 07:18:20|9457.4|9447.4|9457.3|9447.3|9457.6|9447.6|9457.3|9447.3|3
1639466310000|2021-12-14 07:18:30|9457.5|9447.5|9459.4|9449.4|9459.4|9449.4|9457.5|9447.5|3
1639466320000|2021-12-14 07:18:40|9460|9450|9461.1|9451.1|9461.1|9451.1|9460|9450|2
1639466330000|2021-12-14 07:18:50|9461.4|9451.4|9462.4|9452.4|9462.4|9452.4|9461.4|9451.4|6
1639466340000|2021-12-14 07:19:00|9462.1|9452.1|9462.9|9452.9|9462.9|9452.9|9462.1|9452.1|4
1639466350000|2021-12-14 07:19:10|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|1
1639466360000|2021-12-14 07:19:20|9462.9|9452.9|9463.1|9453.1|9463.1|9453.1|9462.9|9452.9|2
1639466370000|2021-12-14 07:19:30|9462.9|9452.9|9466.3|9456.3|9466.3|9456.3|9462.9|9452.9|13
1639466380000|2021-12-14 07:19:40|9466.8|9456.8|9466.3|9456.3|9467.3|9457.3|9465.9|9455.9|10
1639466390000|2021-12-14 07:19:50|9466|9456|9465.3|9455.3|9466|9456|9465.3|9455.3|2
1639466400000|2021-12-14 07:20:00|9465.4|9455.4|9465.3|9455.3|9465.4|9455.4|9465|9455|7
1639466410000|2021-12-14 07:20:10|9465|9455|9465|9455|9465|9455|9465|9455|1
1639466420000|2021-12-14 07:20:20|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465|9455|7
1639466430000|2021-12-14 07:20:30|9465|9455|9465|9455|9465|9455|9465|9455|1
1639466440000|2021-12-14 07:20:40|9464.8|9454.8|9463|9453|9464.8|9454.8|9463|9453|12
1639466450000|2021-12-14 07:20:50|9462.8|9452.8|9462.8|9452.8|9463|9453|9462.8|9452.8|4
1639466470000|2021-12-14 07:21:10|9464.1|9454.1|9463.5|9453.5|9464.1|9454.1|9463.5|9453.5|5
1639466480000|2021-12-14 07:21:20|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1639466490000|2021-12-14 07:21:30|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|1
1639466500000|2021-12-14 07:21:40|9462|9452|9462.3|9452.3|9462.3|9452.3|9462|9452|2
1639466510000|2021-12-14 07:21:50|9462.6|9452.6|9464.4|9454.4|9465|9455|9462.6|9452.6|4
1639466520000|2021-12-14 07:22:00|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|1
1639466530000|2021-12-14 07:22:10|9463.3|9453.3|9462.5|9452.5|9463.3|9453.3|9462.5|9452.5|2
1639466550000|2021-12-14 07:22:30|9462.3|9452.3|9462.3|9452.3|9462.5|9452.5|9462.3|9452.3|3
1639466560000|2021-12-14 07:22:40|9462|9452|9459.8|9449.8|9462|9452|9459.8|9449.8|4
1639466580000|2021-12-14 07:23:00|9460|9450|9461.9|9451.9|9461.9|9451.9|9460|9450|3
1639466590000|2021-12-14 07:23:10|9461.6|9451.6|9461.9|9451.9|9461.9|9451.9|9461.4|9451.4|5
1639466600000|2021-12-14 07:23:20|9461.4|9451.4|9461.9|9451.9|9461.9|9451.9|9461|9451|5
1639466610000|2021-12-14 07:23:30|9462.1|9452.1|9462.6|9452.6|9462.6|9452.6|9462.1|9452.1|2
1639466620000|2021-12-14 07:23:40|9463|9453|9463|9453|9463|9453|9462.6|9452.6|3
1639466640000|2021-12-14 07:24:00|9462.6|9452.6|9463|9453|9463|9453|9462.3|9452.3|4
1639466650000|2021-12-14 07:24:10|9462.6|9452.6|9462.9|9452.9|9462.9|9452.9|9462.6|9452.6|2
1639466660000|2021-12-14 07:24:20|9462.6|9452.6|9459.6|9449.6|9462.6|9452.6|9459.6|9449.6|15
1639466670000|2021-12-14 07:24:30|9459.3|9449.3|9458.8|9448.8|9459.3|9449.3|9458.8|9448.8|2
1639466690000|2021-12-14 07:24:50|9459|9449|9460.5|9450.5|9460.5|9450.5|9459|9449|6
1639466700000|2021-12-14 07:25:00|9460.8|9450.8|9460.5|9450.5|9460.8|9450.8|9460.5|9450.5|2
1639466710000|2021-12-14 07:25:10|9460.1|9450.1|9460.1|9450.1|9460.5|9450.5|9459.8|9449.8|10
1639466730000|2021-12-14 07:25:30|9459.8|9449.8|9458.9|9448.9|9459.8|9449.8|9458.8|9448.8|13
1639466740000|2021-12-14 07:25:40|9459.1|9449.1|9457.6|9447.6|9459.1|9449.1|9457.6|9447.6|6
1639466770000|2021-12-14 07:26:10|9457.8|9447.8|9471|9461|9472.1|9462.1|9457.8|9447.8|7
1639466780000|2021-12-14 07:26:20|9472|9462|9472.4|9462.4|9473.6|9463.6|9472|9462|7
1639466790000|2021-12-14 07:26:30|9472.5|9462.5|9472.8|9462.8|9472.8|9462.8|9472.5|9462.5|2
1639466800000|2021-12-14 07:26:40|9473|9463|9472.5|9462.5|9473.3|9463.3|9472.5|9462.5|4
1639466810000|2021-12-14 07:26:50|9472.8|9462.8|9472.5|9462.5|9472.8|9462.8|9472.5|9462.5|2
1639466820000|2021-12-14 07:27:00|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1639466830000|2021-12-14 07:27:10|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1639466840000|2021-12-14 07:27:20|9472.1|9462.1|9471.9|9461.9|9472.1|9462.1|9471.6|9461.6|5
1639466850000|2021-12-14 07:27:30|9472|9462|9471.9|9461.9|9472|9462|9471.9|9461.9|6
1639466860000|2021-12-14 07:27:40|9471|9461|9471.4|9461.4|9471.4|9461.4|9469.4|9459.4|7
1639466870000|2021-12-14 07:27:50|9471.3|9461.3|9470.9|9460.9|9471.3|9461.3|9470.1|9460.1|5
1639466880000|2021-12-14 07:28:00|9471.1|9461.1|9471.5|9461.5|9471.5|9461.5|9471.1|9461.1|2
1639466890000|2021-12-14 07:28:10|9471.8|9461.8|9471.1|9461.1|9471.8|9461.8|9471.1|9461.1|3
1639466900000|2021-12-14 07:28:20|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9471.1|9461.1|4
1639466940000|2021-12-14 07:29:00|9471.3|9461.3|9467.6|9457.6|9471.3|9461.3|9467|9457|9
1639466950000|2021-12-14 07:29:10|9467.4|9457.4|9467|9457|9467.4|9457.4|9466.8|9456.8|4
1639466960000|2021-12-14 07:29:20|9466.8|9456.8|9467|9457|9467|9457|9466.8|9456.8|2
1639466970000|2021-12-14 07:29:30|9467.1|9457.1|9467|9457|9467.1|9457.1|9467|9457|2
1639466980000|2021-12-14 07:29:40|9466.8|9456.8|9467.3|9457.3|9467.3|9457.3|9466.3|9456.3|7
1639466990000|2021-12-14 07:29:50|9467|9457|9467|9457|9467.8|9457.8|9466.5|9456.5|7
1639467000000|2021-12-14 07:30:00|9466.8|9456.8|9468.5|9458.5|9468.5|9458.5|9466.3|9456.3|10
1639467010000|2021-12-14 07:30:10|9468.3|9458.3|9468.6|9458.6|9468.6|9458.6|9467.5|9457.5|3
1639467020000|2021-12-14 07:30:20|9468.9|9458.9|9468.5|9458.5|9468.9|9458.9|9468.5|9458.5|2
1639467030000|2021-12-14 07:30:30|9468.8|9458.8|9468.5|9458.5|9468.8|9458.8|9468.5|9458.5|2
1639467040000|2021-12-14 07:30:40|9468.9|9458.9|9470|9460|9470|9460|9468.9|9458.9|4
1639467050000|2021-12-14 07:30:50|9470.4|9460.4|9472.3|9462.3|9472.3|9462.3|9470.4|9460.4|5
1639467060000|2021-12-14 07:31:00|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|1
1639467070000|2021-12-14 07:31:10|9472.3|9462.3|9472.5|9462.5|9472.5|9462.5|9472.1|9462.1|4
1639467080000|2021-12-14 07:31:20|9472.8|9462.8|9474|9464|9474|9464|9472.8|9462.8|2
1639467090000|2021-12-14 07:31:30|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1639467100000|2021-12-14 07:31:40|9474|9464|9473.6|9463.6|9474|9464|9473.6|9463.6|7
1639467120000|2021-12-14 07:32:00|9473.5|9463.5|9472.3|9462.3|9473.5|9463.5|9472|9462|3
1639467130000|2021-12-14 07:32:10|9472.5|9462.5|9474.5|9464.5|9474.8|9464.8|9472.5|9462.5|10
1639467140000|2021-12-14 07:32:20|9474.3|9464.3|9473.3|9463.3|9474.3|9464.3|9473.3|9463.3|4
1639467150000|2021-12-14 07:32:30|9473|9463|9473.5|9463.5|9473.8|9463.8|9473|9463|13
1639467160000|2021-12-14 07:32:40|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9472.8|9462.8|3
1639467180000|2021-12-14 07:33:00|9471.9|9461.9|9471.3|9461.3|9471.9|9461.9|9471.3|9461.3|3
1639467190000|2021-12-14 07:33:10|9471|9461|9470.4|9460.4|9471|9461|9470|9460|9
1639467200000|2021-12-14 07:33:20|9470.5|9460.5|9469.8|9459.8|9470.5|9460.5|9469.8|9459.8|15
1639467210000|2021-12-14 07:33:30|9469.5|9459.5|9470.1|9460.1|9470.1|9460.1|9469.5|9459.5|3
1639467220000|2021-12-14 07:33:40|9470.5|9460.5|9469.3|9459.3|9470.5|9460.5|9469|9459|6
1639467230000|2021-12-14 07:33:50|9469|9459|9468.9|9458.9|9469|9459|9468.9|9458.9|2
1639467240000|2021-12-14 07:34:00|9468.5|9458.5|9469.3|9459.3|9469.3|9459.3|9468.5|9458.5|5
1639467250000|2021-12-14 07:34:10|9469|9459|9469.3|9459.3|9469.3|9459.3|9469|9459|2
1639467260000|2021-12-14 07:34:20|9469.5|9459.5|9470.6|9460.6|9470.6|9460.6|9469.5|9459.5|7
1639467270000|2021-12-14 07:34:30|9470.4|9460.4|9470.6|9460.6|9470.6|9460.6|9469.8|9459.8|6
1639467280000|2021-12-14 07:34:40|9470.5|9460.5|9470.5|9460.5|9470.6|9460.6|9470.5|9460.5|3
1639467290000|2021-12-14 07:34:50|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|9470.5|9460.5|3
1639467300000|2021-12-14 07:35:00|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1639467310000|2021-12-14 07:35:10|9471.5|9461.5|9471|9461|9471.5|9461.5|9470.5|9460.5|4
1639467330000|2021-12-14 07:35:30|9470.9|9460.9|9471.9|9461.9|9471.9|9461.9|9470.5|9460.5|5
1639467340000|2021-12-14 07:35:40|9472.5|9462.5|9472.5|9462.5|9472.8|9462.8|9472.3|9462.3|5
1639467350000|2021-12-14 07:35:50|9472.8|9462.8|9473|9463|9473|9463|9472.8|9462.8|4
1639467360000|2021-12-14 07:36:00|9472.8|9462.8|9472.4|9462.4|9472.8|9462.8|9471.5|9461.5|6
1639467370000|2021-12-14 07:36:10|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1639467380000|2021-12-14 07:36:20|9471.3|9461.3|9471|9461|9471.3|9461.3|9470.9|9460.9|4
1639467420000|2021-12-14 07:37:00|9470.3|9460.3|9470.5|9460.5|9470.5|9460.5|9468.8|9458.8|7
1639467430000|2021-12-14 07:37:10|9470.8|9460.8|9470.5|9460.5|9470.8|9460.8|9470.5|9460.5|2
1639467440000|2021-12-14 07:37:20|9470.8|9460.8|9471|9461|9471|9461|9470.8|9460.8|2
1639467450000|2021-12-14 07:37:30|9470.8|9460.8|9470.3|9460.3|9470.8|9460.8|9470.1|9460.1|7
1639467460000|2021-12-14 07:37:40|9470|9460|9470|9460|9470.3|9460.3|9469.8|9459.8|5
1639467470000|2021-12-14 07:37:50|9469.8|9459.8|9468.8|9458.8|9470|9460|9468.8|9458.8|5
1639467480000|2021-12-14 07:38:00|9468.9|9458.9|9469.3|9459.3|9469.3|9459.3|9468.9|9458.9|4
1639467490000|2021-12-14 07:38:10|9469|9459|9469|9459|9469|9459|9469|9459|1
1639467530000|2021-12-14 07:38:50|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1639467540000|2021-12-14 07:39:00|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1639467550000|2021-12-14 07:39:10|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|1
1639467560000|2021-12-14 07:39:20|9469.5|9459.5|9470.8|9460.8|9470.8|9460.8|9469.5|9459.5|2
1639467570000|2021-12-14 07:39:30|9470.1|9460.1|9469|9459|9470.1|9460.1|9469|9459|5
1639467580000|2021-12-14 07:39:40|9468.8|9458.8|9468.9|9458.9|9469|9459|9468.8|9458.8|4
1639467600000|2021-12-14 07:40:00|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1639467620000|2021-12-14 07:40:20|9468.8|9458.8|9468|9458|9468.8|9458.8|9468|9458|3
1639467640000|2021-12-14 07:40:40|9468.1|9458.1|9469.3|9459.3|9469.3|9459.3|9468.1|9458.1|2
1639467650000|2021-12-14 07:40:50|9467.8|9457.8|9465.6|9455.6|9467.8|9457.8|9465.6|9455.6|2
1639467660000|2021-12-14 07:41:00|9466|9456|9466.5|9456.5|9466.5|9456.5|9466|9456|6
1639467670000|2021-12-14 07:41:10|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1639467690000|2021-12-14 07:41:30|9466.8|9456.8|9465.9|9455.9|9466.8|9456.8|9465.6|9455.6|6
1639467700000|2021-12-14 07:41:40|9465|9455|9465.8|9455.8|9466.5|9456.5|9465|9455|5
1639467720000|2021-12-14 07:42:00|9465.6|9455.6|9465.9|9455.9|9465.9|9455.9|9465.6|9455.6|2
1639467730000|2021-12-14 07:42:10|9466|9456|9465.8|9455.8|9466|9456|9465.8|9455.8|2
1639467760000|2021-12-14 07:42:40|9465.9|9455.9|9463.3|9453.3|9465.9|9455.9|9463|9453|9
1639467770000|2021-12-14 07:42:50|9463.5|9453.5|9463|9453|9463.5|9453.5|9462.8|9452.8|7
1639467780000|2021-12-14 07:43:00|9462.8|9452.8|9463|9453|9463|9453|9462.8|9452.8|2
1639467810000|2021-12-14 07:43:30|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|1
1639467820000|2021-12-14 07:43:40|9458.4|9448.4|9459.5|9449.5|9459.5|9449.5|9458.1|9448.1|8
1639467830000|2021-12-14 07:43:50|9459.3|9449.3|9457.3|9447.3|9459.3|9449.3|9457.3|9447.3|5
1639467840000|2021-12-14 07:44:00|9457.1|9447.1|9456.8|9446.8|9457.1|9447.1|9456.8|9446.8|2
1639467850000|2021-12-14 07:44:10|9457.1|9447.1|9456.3|9446.3|9457.1|9447.1|9456|9446|6
1639467860000|2021-12-14 07:44:20|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|1
1639467870000|2021-12-14 07:44:30|9457.9|9447.9|9456.3|9446.3|9457.9|9447.9|9456.3|9446.3|3
1639467890000|2021-12-14 07:44:50|9456.5|9446.5|9458|9448|9458|9448|9456.5|9446.5|7
1639467900000|2021-12-14 07:45:00|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.3|9447.3|3
1639467920000|2021-12-14 07:45:20|9458|9448|9458|9448|9458|9448|9457.3|9447.3|6
1639467930000|2021-12-14 07:45:30|9458.5|9448.5|9461.1|9451.1|9461.1|9451.1|9458.5|9448.5|5
1639467940000|2021-12-14 07:45:40|9461.5|9451.5|9461.4|9451.4|9462.1|9452.1|9460.9|9450.9|9
1639467950000|2021-12-14 07:45:50|9461|9451|9460.1|9450.1|9462.1|9452.1|9459.8|9449.8|12
1639467960000|2021-12-14 07:46:00|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|1
1639467970000|2021-12-14 07:46:10|9459.5|9449.5|9458.9|9448.9|9459.5|9449.5|9458.6|9448.6|4
1639467980000|2021-12-14 07:46:20|9459.1|9449.1|9459.5|9449.5|9459.5|9449.5|9459.1|9449.1|2
1639467990000|2021-12-14 07:46:30|9459|9449|9458.8|9448.8|9459|9449|9458.4|9448.4|4
1639468000000|2021-12-14 07:46:40|9458.5|9448.5|9458.9|9448.9|9459|9449|9458.4|9448.4|5
1639468010000|2021-12-14 07:46:50|9458.5|9448.5|9459.3|9449.3|9460.3|9450.3|9458.5|9448.5|8
1639468020000|2021-12-14 07:47:00|9459.8|9449.8|9458.9|9448.9|9459.8|9449.8|9458.9|9448.9|5
1639468030000|2021-12-14 07:47:10|9459.6|9449.6|9459.9|9449.9|9459.9|9449.9|9459.4|9449.4|5
1639468040000|2021-12-14 07:47:20|9459.6|9449.6|9458.3|9448.3|9459.8|9449.8|9458.3|9448.3|6
1639468050000|2021-12-14 07:47:30|9457.5|9447.5|9459.4|9449.4|9459.4|9449.4|9457.5|9447.5|4
1639468060000|2021-12-14 07:47:40|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|9458.5|9448.5|7
1639468070000|2021-12-14 07:47:50|9458.9|9448.9|9458.3|9448.3|9458.9|9448.9|9457.9|9447.9|5
1639468080000|2021-12-14 07:48:00|9458.5|9448.5|9460.5|9450.5|9461.4|9451.4|9458.5|9448.5|7
1639468090000|2021-12-14 07:48:10|9460.8|9450.8|9460.6|9450.6|9460.9|9450.9|9459.5|9449.5|7
1639468100000|2021-12-14 07:48:20|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1639468110000|2021-12-14 07:48:30|9460.4|9450.4|9460.6|9450.6|9461.4|9451.4|9460.3|9450.3|5
1639468120000|2021-12-14 07:48:40|9460.3|9450.3|9460.5|9450.5|9461|9451|9460.3|9450.3|4
1639468130000|2021-12-14 07:48:50|9460.3|9450.3|9460.5|9450.5|9460.5|9450.5|9460.3|9450.3|2
1639468140000|2021-12-14 07:49:00|9460.8|9450.8|9461.1|9451.1|9461.1|9451.1|9460.8|9450.8|2
1639468150000|2021-12-14 07:49:10|9461.5|9451.5|9462.3|9452.3|9462.9|9452.9|9461.5|9451.5|7
1639468170000|2021-12-14 07:49:30|9461.3|9451.3|9457.1|9447.1|9461.3|9451.3|9457.1|9447.1|2
1639468180000|2021-12-14 07:49:40|9457.5|9447.5|9456|9446|9457.8|9447.8|9456|9446|9
1639468190000|2021-12-14 07:49:50|9456.4|9446.4|9456.8|9446.8|9456.8|9446.8|9456.4|9446.4|2
1639468200000|2021-12-14 07:50:00|9457.3|9447.3|9456.9|9446.9|9457.6|9447.6|9456.6|9446.6|9
1639468210000|2021-12-14 07:50:10|9457.6|9447.6|9457.4|9447.4|9457.6|9447.6|9456.9|9446.9|6
1639468220000|2021-12-14 07:50:20|9457.1|9447.1|9454.9|9444.9|9457.1|9447.1|9454.8|9444.8|5
1639468230000|2021-12-14 07:50:30|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|1
1639468240000|2021-12-14 07:50:40|9455|9445|9453.8|9443.8|9455|9445|9453.8|9443.8|3
1639468250000|2021-12-14 07:50:50|9454|9444|9454.1|9444.1|9454.1|9444.1|9454|9444|2
1639468260000|2021-12-14 07:51:00|9454.6|9444.6|9454.5|9444.5|9455.6|9445.6|9454.5|9444.5|7
1639468270000|2021-12-14 07:51:10|9454.3|9444.3|9455|9445|9455|9445|9454.3|9444.3|3
1639468280000|2021-12-14 07:51:20|9455.5|9445.5|9455.3|9445.3|9455.5|9445.5|9455.3|9445.3|2
1639468290000|2021-12-14 07:51:30|9455.5|9445.5|9456|9446|9456|9446|9455.5|9445.5|5
1639468300000|2021-12-14 07:51:40|9456.3|9446.3|9456.6|9446.6|9456.6|9446.6|9456.3|9446.3|2
1639468310000|2021-12-14 07:51:50|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|1
1639468320000|2021-12-14 07:52:00|9456.3|9446.3|9456.5|9446.5|9456.5|9446.5|9456.3|9446.3|2
1639468350000|2021-12-14 07:52:30|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|1
1639468370000|2021-12-14 07:52:50|9456.5|9446.5|9460.6|9450.6|9460.6|9450.6|9456.5|9446.5|6
1639468380000|2021-12-14 07:53:00|9460.3|9450.3|9460.3|9450.3|9460.5|9450.5|9460.3|9450.3|3
1639468400000|2021-12-14 07:53:20|9460.5|9450.5|9465.3|9455.3|9465.6|9455.6|9460.3|9450.3|11
1639468410000|2021-12-14 07:53:30|9465|9455|9463.3|9453.3|9465|9455|9463.3|9453.3|7
1639468420000|2021-12-14 07:53:40|9463.5|9453.5|9463.6|9453.6|9463.6|9453.6|9463.5|9453.5|2
1639468440000|2021-12-14 07:54:00|9463.3|9453.3|9463.3|9453.3|9463.6|9453.6|9463|9453|5
1639468450000|2021-12-14 07:54:10|9463.5|9453.5|9464|9454|9464|9454|9463.5|9453.5|2
1639468460000|2021-12-14 07:54:20|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|1
1639468470000|2021-12-14 07:54:30|9464|9454|9462.8|9452.8|9464|9454|9462.8|9452.8|4
1639468490000|2021-12-14 07:54:50|9462.5|9452.5|9462.9|9452.9|9462.9|9452.9|9462.5|9452.5|2
1639468510000|2021-12-14 07:55:10|9462.8|9452.8|9463.8|9453.8|9464|9454|9462.8|9452.8|5
1639468530000|2021-12-14 07:55:30|9463.5|9453.5|9462.5|9452.5|9463.5|9453.5|9462.5|9452.5|3
1639468540000|2021-12-14 07:55:40|9462|9452|9461.8|9451.8|9462|9452|9461.8|9451.8|2
1639468550000|2021-12-14 07:55:50|9462.3|9452.3|9461.8|9451.8|9462.3|9452.3|9461.8|9451.8|2
1639468570000|2021-12-14 07:56:10|9461.5|9451.5|9461.3|9451.3|9461.5|9451.5|9461.3|9451.3|2
1639468610000|2021-12-14 07:56:50|9461.5|9451.5|9462|9452|9462.3|9452.3|9461.5|9451.5|3
1639468620000|2021-12-14 07:57:00|9462.3|9452.3|9461.8|9451.8|9462.3|9452.3|9461.8|9451.8|2
1639468630000|2021-12-14 07:57:10|9462|9452|9462|9452|9462|9452|9462|9452|1
1639468640000|2021-12-14 07:57:20|9461.8|9451.8|9461.5|9451.5|9461.8|9451.8|9461.3|9451.3|4
1639468650000|2021-12-14 07:57:30|9461.3|9451.3|9460.5|9450.5|9461.3|9451.3|9460|9450|4
1639468670000|2021-12-14 07:57:50|9460|9450|9460.5|9450.5|9460.5|9450.5|9459.8|9449.8|6
1639468680000|2021-12-14 07:58:00|9462|9452|9461.3|9451.3|9462|9452|9461.3|9451.3|3
1639468700000|2021-12-14 07:58:20|9461|9451|9461|9451|9461|9451|9461|9451|1
1639468710000|2021-12-14 07:58:30|9460.5|9450.5|9460.3|9450.3|9460.5|9450.5|9460.3|9450.3|4
1639468720000|2021-12-14 07:58:40|9460|9450|9460|9450|9460.5|9450.5|9460|9450|4
1639468740000|2021-12-14 07:59:00|9459.5|9449.5|9458.5|9448.5|9459.5|9449.5|9458|9448|6
1639468750000|2021-12-14 07:59:10|9458.3|9448.3|9459.8|9449.8|9460.3|9450.3|9458.3|9448.3|5
1639468760000|2021-12-14 07:59:20|9459|9449|9459|9449|9459|9449|9459|9449|1
1639468780000|2021-12-14 07:59:40|9458.5|9448.5|9458.3|9448.3|9458.5|9448.5|9458|9448|4
1639468790000|2021-12-14 07:59:50|9458|9448|9465.3|9455.3|9465.3|9455.3|9458|9448|4
1639468800000|2021-12-14 08:00:00|9467.8|9457.8|9467.8|9457.8|9471.1|9461.1|9467.5|9457.5|20
1639468810000|2021-12-14 08:00:10|9466.8|9456.8|9463.9|9453.9|9468|9458|9463.9|9453.9|13
1639468820000|2021-12-14 08:00:20|9464|9454|9462|9452|9464|9454|9461.8|9451.8|14
1639468830000|2021-12-14 08:00:30|9461.5|9451.5|9459.3|9449.3|9461.5|9451.5|9459.3|9449.3|7
1639468840000|2021-12-14 08:00:40|9458.8|9448.8|9458.5|9448.5|9458.8|9448.8|9458.5|9448.5|4
1639468850000|2021-12-14 08:00:50|9458.3|9448.3|9457|9447|9458.3|9448.3|9457|9447|6
1639468860000|2021-12-14 08:01:00|9456.8|9446.8|9456.3|9446.3|9456.8|9446.8|9456.3|9446.3|5
1639468870000|2021-12-14 08:01:10|9456|9446|9456|9446|9456|9446|9456|9446|1
1639468900000|2021-12-14 08:01:40|9456.3|9446.3|9461|9451|9461|9451|9456.3|9446.3|3
1639468910000|2021-12-14 08:01:50|9461.3|9451.3|9460.5|9450.5|9461.3|9451.3|9460.5|9450.5|3
1639468920000|2021-12-14 08:02:00|9461|9451|9460.5|9450.5|9463.3|9453.3|9460.3|9450.3|13
1639468930000|2021-12-14 08:02:10|9461.5|9451.5|9460.5|9450.5|9461.5|9451.5|9460.5|9450.5|3
1639468940000|2021-12-14 08:02:20|9460|9450|9462.5|9452.5|9462.5|9452.5|9460|9450|3
1639468950000|2021-12-14 08:02:30|9462.8|9452.8|9465.8|9455.8|9466|9456|9462.8|9452.8|9
1639468960000|2021-12-14 08:02:40|9466|9456|9464|9454|9466|9456|9464|9454|3
1639468970000|2021-12-14 08:02:50|9464.8|9454.8|9465.8|9455.8|9466.3|9456.3|9464.8|9454.8|6
1639468980000|2021-12-14 08:03:00|9464.8|9454.8|9459.3|9449.3|9464.8|9454.8|9458.8|9448.8|10
1639468990000|2021-12-14 08:03:10|9458.8|9448.8|9464.8|9454.8|9465|9455|9457.8|9447.8|7
1639469000000|2021-12-14 08:03:20|9465|9455|9464.5|9454.5|9465|9455|9463.5|9453.5|3
1639469010000|2021-12-14 08:03:30|9464|9454|9462.3|9452.3|9464.8|9454.8|9462.3|9452.3|5
1639469020000|2021-12-14 08:03:40|9461.8|9451.8|9461.5|9451.5|9461.8|9451.8|9461.5|9451.5|2
1639469040000|2021-12-14 08:04:00|9461|9451|9460.8|9450.8|9461|9451|9460.3|9450.3|3
1639469050000|2021-12-14 08:04:10|9460|9450|9460.8|9450.8|9460.8|9450.8|9460|9450|2
1639469060000|2021-12-14 08:04:20|9461|9451|9461|9451|9461|9451|9461|9451|1
1639469070000|2021-12-14 08:04:30|9460.8|9450.8|9460.5|9450.5|9460.8|9450.8|9460.5|9450.5|2
1639469080000|2021-12-14 08:04:40|9460.3|9450.3|9458.3|9448.3|9460.3|9450.3|9458|9448|8
1639469090000|2021-12-14 08:04:50|9458|9448|9457|9447|9458|9448|9457|9447|4
1639469100000|2021-12-14 08:05:00|9456.3|9446.3|9456|9446|9456.3|9446.3|9456|9446|4
1639469110000|2021-12-14 08:05:10|9456.3|9446.3|9458.5|9448.5|9458.8|9448.8|9456.3|9446.3|7
1639469120000|2021-12-14 08:05:20|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1639469130000|2021-12-14 08:05:30|9459|9449|9458.8|9448.8|9462.3|9452.3|9458.8|9448.8|9
1639469140000|2021-12-14 08:05:40|9458.5|9448.5|9456|9446|9458.5|9448.5|9456|9446|9
1639469150000|2021-12-14 08:05:50|9456.3|9446.3|9457.8|9447.8|9457.8|9447.8|9456.3|9446.3|2
1639469160000|2021-12-14 08:06:00|9458|9448|9459.8|9449.8|9460.8|9450.8|9458|9448|5
1639469170000|2021-12-14 08:06:10|9459.3|9449.3|9459|9449|9459.5|9449.5|9458.8|9448.8|5
1639469180000|2021-12-14 08:06:20|9459.3|9449.3|9459.5|9449.5|9459.5|9449.5|9459.3|9449.3|2
1639469190000|2021-12-14 08:06:30|9459|9449|9459|9449|9459|9449|9458.8|9448.8|3
1639469200000|2021-12-14 08:06:40|9459.5|9449.5|9459.3|9449.3|9459.5|9449.5|9459.3|9449.3|2
1639469210000|2021-12-14 08:06:50|9458|9448|9457.3|9447.3|9458|9448|9457.3|9447.3|5
1639469220000|2021-12-14 08:07:00|9457|9447|9456|9446|9457.5|9447.5|9456|9446|9
1639469230000|2021-12-14 08:07:10|9455.5|9445.5|9455.5|9445.5|9456.3|9446.3|9455|9445|7
1639469260000|2021-12-14 08:07:40|9455.8|9445.8|9457.5|9447.5|9457.5|9447.5|9455.8|9445.8|4
1639469290000|2021-12-14 08:08:10|9458.5|9448.5|9459|9449|9459|9449|9458.5|9448.5|3
1639469300000|2021-12-14 08:08:20|9459.3|9449.3|9459.5|9449.5|9459.5|9449.5|9459|9449|4
1639469320000|2021-12-14 08:08:40|9459|9449|9458|9448|9459|9449|9458|9448|3
1639469330000|2021-12-14 08:08:50|9457.3|9447.3|9457.5|9447.5|9457.8|9447.8|9456.8|9446.8|7
1639469340000|2021-12-14 08:09:00|9457.8|9447.8|9459.3|9449.3|9459.3|9449.3|9457.8|9447.8|8
1639469350000|2021-12-14 08:09:10|9458.8|9448.8|9459|9449|9459.3|9449.3|9458.8|9448.8|4
1639469360000|2021-12-14 08:09:20|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.5|9448.5|3
1639469380000|2021-12-14 08:09:40|9459|9449|9458.8|9448.8|9460|9450|9458.8|9448.8|7
1639469400000|2021-12-14 08:10:00|9458.5|9448.5|9460.3|9450.3|9460.5|9450.5|9458.5|9448.5|5
1639469410000|2021-12-14 08:10:10|9460.5|9450.5|9460.3|9450.3|9460.8|9450.8|9460|9450|4
1639469420000|2021-12-14 08:10:20|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1639469430000|2021-12-14 08:10:30|9461|9451|9461.5|9451.5|9461.8|9451.8|9461|9451|3
1639469440000|2021-12-14 08:10:40|9460.8|9450.8|9460.3|9450.3|9460.8|9450.8|9460.3|9450.3|5
1639469450000|2021-12-14 08:10:50|9460|9450|9459.5|9449.5|9460.3|9450.3|9459.5|9449.5|4
1639469460000|2021-12-14 08:11:00|9459.3|9449.3|9458.8|9448.8|9459.3|9449.3|9458.5|9448.5|4
1639469470000|2021-12-14 08:11:10|9458.5|9448.5|9459.3|9449.3|9459.3|9449.3|9458|9448|5
1639469480000|2021-12-14 08:11:20|9459|9449|9459|9449|9459|9449|9458.8|9448.8|3
1639469490000|2021-12-14 08:11:30|9459.5|9449.5|9460|9450|9460|9450|9459|9449|5
1639469510000|2021-12-14 08:11:50|9459.5|9449.5|9459.3|9449.3|9459.8|9449.8|9459.3|9449.3|4
1639469520000|2021-12-14 08:12:00|9458.8|9448.8|9459|9449|9459.8|9449.8|9458.8|9448.8|5
1639469530000|2021-12-14 08:12:10|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1639469550000|2021-12-14 08:12:30|9458.8|9448.8|9458.5|9448.5|9458.8|9448.8|9458.5|9448.5|2
1639469560000|2021-12-14 08:12:40|9459.5|9449.5|9460.8|9450.8|9462.3|9452.3|9459.5|9449.5|7
1639469570000|2021-12-14 08:12:50|9461|9451|9461.8|9451.8|9462.3|9452.3|9460.8|9450.8|5
1639469590000|2021-12-14 08:13:10|9462.3|9452.3|9464.8|9454.8|9465|9455|9462.3|9452.3|4
1639469600000|2021-12-14 08:13:20|9465|9455|9465.5|9455.5|9466.3|9456.3|9465|9455|6
1639469620000|2021-12-14 08:13:40|9465.3|9455.3|9464.8|9454.8|9465.3|9455.3|9464|9454|5
1639469630000|2021-12-14 08:13:50|9464.5|9454.5|9464.3|9454.3|9464.5|9454.5|9464.3|9454.3|2
1639469640000|2021-12-14 08:14:00|9463.8|9453.8|9461.3|9451.3|9463.8|9453.8|9461.3|9451.3|8
1639469650000|2021-12-14 08:14:10|9461|9451|9461|9451|9461|9451|9461|9451|1
1639469660000|2021-12-14 08:14:20|9460.8|9450.8|9461|9451|9461.3|9451.3|9460.8|9450.8|4
1639469670000|2021-12-14 08:14:30|9460.8|9450.8|9461|9451|9461|9451|9460.8|9450.8|2
1639469690000|2021-12-14 08:14:50|9460.5|9450.5|9461.8|9451.8|9461.8|9451.8|9460.5|9450.5|2
1639469700000|2021-12-14 08:15:00|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9461|9451|11
1639469720000|2021-12-14 08:15:20|9461.5|9451.5|9461.3|9451.3|9461.5|9451.5|9461.3|9451.3|2
1639469740000|2021-12-14 08:15:40|9461|9451|9460.5|9450.5|9461|9451|9460.3|9450.3|5
1639469750000|2021-12-14 08:15:50|9460.8|9450.8|9462.3|9452.3|9463.8|9453.8|9460.8|9450.8|6
1639469760000|2021-12-14 08:16:00|9462|9452|9463.8|9453.8|9463.8|9453.8|9461|9451|6
1639469770000|2021-12-14 08:16:10|9463|9453|9463|9453|9463.5|9453.5|9462.8|9452.8|6
1639469780000|2021-12-14 08:16:20|9462.8|9452.8|9463.3|9453.3|9463.3|9453.3|9462.8|9452.8|3
1639469790000|2021-12-14 08:16:30|9463.5|9453.5|9463.3|9453.3|9463.5|9453.5|9463.3|9453.3|2
1639469800000|2021-12-14 08:16:40|9463.5|9453.5|9465.5|9455.5|9465.5|9455.5|9463.5|9453.5|4
1639469810000|2021-12-14 08:16:50|9465.3|9455.3|9465.3|9455.3|9465.5|9455.5|9465|9455|5
1639469820000|2021-12-14 08:17:00|9465|9455|9466.3|9456.3|9466.5|9456.5|9465|9455|6
1639469830000|2021-12-14 08:17:10|9466.5|9456.5|9466.8|9456.8|9468|9458|9466.5|9456.5|6
1639469840000|2021-12-14 08:17:20|9467.5|9457.5|9467.8|9457.8|9468|9458|9467.5|9457.5|5
1639469850000|2021-12-14 08:17:30|9467.5|9457.5|9467.8|9457.8|9467.8|9457.8|9467.5|9457.5|2
1639469860000|2021-12-14 08:17:40|9468.3|9458.3|9469.8|9459.8|9469.8|9459.8|9468.3|9458.3|4
1639469870000|2021-12-14 08:17:50|9473.8|9463.8|9473.3|9463.3|9473.9|9463.9|9473|9463|12
1639469880000|2021-12-14 08:18:00|9473.5|9463.5|9473.5|9463.5|9474.8|9464.8|9473.5|9463.5|12
1639469890000|2021-12-14 08:18:10|9473.3|9463.3|9473.8|9463.8|9474|9464|9473.3|9463.3|4
1639469900000|2021-12-14 08:18:20|9473.5|9463.5|9473.5|9463.5|9473.8|9463.8|9472.8|9462.8|7
1639469910000|2021-12-14 08:18:30|9473.3|9463.3|9473.5|9463.5|9473.5|9463.5|9473.3|9463.3|2
1639469920000|2021-12-14 08:18:40|9473.3|9463.3|9473.8|9463.8|9474.5|9464.5|9473.3|9463.3|5
1639469940000|2021-12-14 08:19:00|9474|9464|9474|9464|9474.5|9464.5|9474|9464|6
1639469950000|2021-12-14 08:19:10|9474.3|9464.3|9474|9464|9474.3|9464.3|9473.8|9463.8|8
1639469960000|2021-12-14 08:19:20|9473.8|9463.8|9473.8|9463.8|9474|9464|9473.8|9463.8|3
1639469970000|2021-12-14 08:19:30|9472.3|9462.3|9472.8|9462.8|9473|9463|9471.5|9461.5|12
1639469980000|2021-12-14 08:19:40|9472.5|9462.5|9473.8|9463.8|9474|9464|9472.5|9462.5|8
1639469990000|2021-12-14 08:19:50|9473.5|9463.5|9474.5|9464.5|9474.5|9464.5|9473.5|9463.5|3
1639470000000|2021-12-14 08:20:00|9475.8|9465.8|9476.6|9466.6|9477.9|9467.9|9475.8|9465.8|11
1639470010000|2021-12-14 08:20:10|9476.8|9466.8|9477|9467|9477.8|9467.8|9476.3|9466.3|10
1639470020000|2021-12-14 08:20:20|9476.8|9466.8|9478.8|9468.8|9478.8|9468.8|9476.5|9466.5|9
1639470030000|2021-12-14 08:20:30|9478.5|9468.5|9477.8|9467.8|9478.5|9468.5|9477.8|9467.8|2
1639470040000|2021-12-14 08:20:40|9478|9468|9478.3|9468.3|9478.5|9468.5|9477.5|9467.5|13
1639470050000|2021-12-14 08:20:50|9478|9468|9478|9468|9479|9469|9477.3|9467.3|16
1639470060000|2021-12-14 08:21:00|9477.8|9467.8|9477.3|9467.3|9477.8|9467.8|9476|9466|13
1639470070000|2021-12-14 08:21:10|9478|9468|9476.5|9466.5|9478|9468|9476.5|9466.5|6
1639470080000|2021-12-14 08:21:20|9476.8|9466.8|9475.3|9465.3|9476.8|9466.8|9475.3|9465.3|6
1639470090000|2021-12-14 08:21:30|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475|9465|8
1639470100000|2021-12-14 08:21:40|9475.3|9465.3|9476.3|9466.3|9476.8|9466.8|9475.3|9465.3|4
1639470110000|2021-12-14 08:21:50|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1639470120000|2021-12-14 08:22:00|9476.5|9466.5|9476|9466|9476.5|9466.5|9475.5|9465.5|6
1639470130000|2021-12-14 08:22:10|9476.3|9466.3|9476.5|9466.5|9476.5|9466.5|9476.3|9466.3|2
1639470160000|2021-12-14 08:22:40|9476.8|9466.8|9476.8|9466.8|9477.3|9467.3|9476.8|9466.8|4
1639470170000|2021-12-14 08:22:50|9477|9467|9477|9467|9477.3|9467.3|9476.8|9466.8|5
1639470180000|2021-12-14 08:23:00|9477.3|9467.3|9476.8|9466.8|9477.3|9467.3|9476.8|9466.8|3
1639470190000|2021-12-14 08:23:10|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1639470200000|2021-12-14 08:23:20|9477|9467|9477|9467|9477|9467|9477|9467|1
1639470210000|2021-12-14 08:23:30|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9477.3|9467.3|2
1639470220000|2021-12-14 08:23:40|9478.5|9468.5|9479.5|9469.5|9479.5|9469.5|9478.5|9468.5|4
1639470230000|2021-12-14 08:23:50|9479.8|9469.8|9484.3|9474.3|9484.3|9474.3|9479.5|9469.5|8
1639470240000|2021-12-14 08:24:00|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1639470250000|2021-12-14 08:24:10|9484.3|9474.3|9480.8|9470.8|9484.3|9474.3|9480.8|9470.8|7
1639470290000|2021-12-14 08:24:50|9480.5|9470.5|9480.8|9470.8|9481|9471|9480.5|9470.5|6
1639470300000|2021-12-14 08:25:00|9481.3|9471.3|9480.8|9470.8|9481.3|9471.3|9480|9470|7
1639470310000|2021-12-14 08:25:10|9480.3|9470.3|9476|9466|9480.3|9470.3|9475.8|9465.8|7
1639470320000|2021-12-14 08:25:20|9475.5|9465.5|9474.8|9464.8|9480|9470|9473.5|9463.5|11
1639470330000|2021-12-14 08:25:30|9475|9465|9473.3|9463.3|9476|9466|9473.3|9463.3|8
1639470340000|2021-12-14 08:25:40|9473|9463|9471.5|9461.5|9473|9463|9470.8|9460.8|6
1639470350000|2021-12-14 08:25:50|9470.5|9460.5|9471.8|9461.8|9472.3|9462.3|9470|9460|5
1639470360000|2021-12-14 08:26:00|9472.3|9462.3|9474|9464|9474.5|9464.5|9471.3|9461.3|8
1639470370000|2021-12-14 08:26:10|9474.5|9464.5|9476|9466|9476|9466|9474.5|9464.5|6
1639470380000|2021-12-14 08:26:20|9475.8|9465.8|9480.3|9470.3|9480.3|9470.3|9475.8|9465.8|6
1639470400000|2021-12-14 08:26:40|9480.5|9470.5|9483.8|9473.8|9483.8|9473.8|9479.8|9469.8|14
1639470410000|2021-12-14 08:26:50|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1639470420000|2021-12-14 08:27:00|9482|9472|9479|9469|9482|9472|9479|9469|10
1639470430000|2021-12-14 08:27:10|9478.3|9468.3|9478.8|9468.8|9479.8|9469.8|9478.3|9468.3|8
1639470440000|2021-12-14 08:27:20|9479.3|9469.3|9479.5|9469.5|9479.8|9469.8|9479|9469|6
1639470450000|2021-12-14 08:27:30|9479|9469|9479|9469|9479|9469|9479|9469|1
1639470460000|2021-12-14 08:27:40|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9478.5|9468.5|2
1639470470000|2021-12-14 08:27:50|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1639470480000|2021-12-14 08:28:00|9479|9469|9476|9466|9479|9469|9476|9466|6
1639470490000|2021-12-14 08:28:10|9475.8|9465.8|9473.5|9463.5|9476.3|9466.3|9473.5|9463.5|6
1639470500000|2021-12-14 08:28:20|9473.8|9463.8|9474.8|9464.8|9474.8|9464.8|9473.8|9463.8|4
1639470510000|2021-12-14 08:28:30|9475.8|9465.8|9477.3|9467.3|9478.3|9468.3|9475.8|9465.8|9
1639470520000|2021-12-14 08:28:40|9477|9467|9473.8|9463.8|9477|9467|9473.8|9463.8|5
1639470530000|2021-12-14 08:28:50|9473.5|9463.5|9471.5|9461.5|9473.5|9463.5|9471.5|9461.5|5
1639470540000|2021-12-14 08:29:00|9471|9461|9470.8|9460.8|9471|9461|9470.5|9460.5|4
1639470550000|2021-12-14 08:29:10|9470.5|9460.5|9470.5|9460.5|9470.8|9460.8|9470.5|9460.5|3
1639470560000|2021-12-14 08:29:20|9470|9460|9468.8|9458.8|9470.5|9460.5|9468.8|9458.8|7
1639470570000|2021-12-14 08:29:30|9467.8|9457.8|9468|9458|9468|9458|9467|9457|5
1639470580000|2021-12-14 08:29:40|9468.3|9458.3|9469.5|9459.5|9469.8|9459.8|9468.3|9458.3|5
1639470590000|2021-12-14 08:29:50|9469.3|9459.3|9470.5|9460.5|9470.8|9460.8|9469.3|9459.3|5
1639470600000|2021-12-14 08:30:00|9470.8|9460.8|9472|9462|9473|9463|9470.5|9460.5|14
1639470610000|2021-12-14 08:30:10|9472.3|9462.3|9472.3|9462.3|9472.5|9462.5|9472|9462|4
1639470620000|2021-12-14 08:30:20|9471.8|9461.8|9474|9464|9474|9464|9471.5|9461.5|10
1639470630000|2021-12-14 08:30:30|9475|9465|9474.3|9464.3|9475|9465|9474|9464|3
1639470640000|2021-12-14 08:30:40|9474|9464|9470.5|9460.5|9474|9464|9470.5|9460.5|8
1639470650000|2021-12-14 08:30:50|9470.3|9460.3|9468.3|9458.3|9470.3|9460.3|9468.3|9458.3|5
1639470660000|2021-12-14 08:31:00|9468|9458|9466|9456|9468|9458|9465.8|9455.8|7
1639470670000|2021-12-14 08:31:10|9465.8|9455.8|9466|9456|9466|9456|9465.8|9455.8|2
1639470680000|2021-12-14 08:31:20|9465|9455|9463.6|9453.6|9465|9455|9463.6|9453.6|4
1639470690000|2021-12-14 08:31:30|9463.3|9453.3|9460|9450|9463.3|9453.3|9460|9450|4
1639470700000|2021-12-14 08:31:40|9459.5|9449.5|9459.3|9449.3|9459.5|9449.5|9459.3|9449.3|2
1639470710000|2021-12-14 08:31:50|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|1
1639470730000|2021-12-14 08:32:10|9459|9449|9456.8|9446.8|9459|9449|9456.8|9446.8|7
1639470740000|2021-12-14 08:32:20|9457|9447|9456.8|9446.8|9457.3|9447.3|9456.5|9446.5|5
1639470750000|2021-12-14 08:32:30|9457|9447|9457|9447|9457|9447|9457|9447|1
1639470760000|2021-12-14 08:32:40|9456.5|9446.5|9459.8|9449.8|9460|9450|9456.5|9446.5|8
1639470770000|2021-12-14 08:32:50|9460.3|9450.3|9461|9451|9461|9451|9460.3|9450.3|2
1639470780000|2021-12-14 08:33:00|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1639470790000|2021-12-14 08:33:10|9460.5|9450.5|9461|9451|9461|9451|9460.5|9450.5|3
1639470800000|2021-12-14 08:33:20|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|9461.8|9451.8|3
1639470810000|2021-12-14 08:33:30|9462.5|9452.5|9462.3|9452.3|9462.5|9452.5|9462.3|9452.3|2
1639470820000|2021-12-14 08:33:40|9462.8|9452.8|9463.8|9453.8|9463.8|9453.8|9462.8|9452.8|3
1639470830000|2021-12-14 08:33:50|9464|9454|9464.5|9454.5|9464.5|9454.5|9464|9454|2
1639470840000|2021-12-14 08:34:00|9464.8|9454.8|9460.5|9450.5|9464.8|9454.8|9460.5|9450.5|4
1639470850000|2021-12-14 08:34:10|9460.3|9450.3|9460.5|9450.5|9460.5|9450.5|9460.3|9450.3|6
1639470860000|2021-12-14 08:34:20|9460.3|9450.3|9460.8|9450.8|9461.5|9451.5|9460.3|9450.3|9
1639470870000|2021-12-14 08:34:30|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1639470890000|2021-12-14 08:34:50|9460.3|9450.3|9459|9449|9460.3|9450.3|9459|9449|4
1639470900000|2021-12-14 08:35:00|9459.3|9449.3|9460.3|9450.3|9460.5|9450.5|9457|9447|11
1639470910000|2021-12-14 08:35:10|9460.6|9450.6|9461|9451|9461|9451|9460.1|9450.1|10
1639470920000|2021-12-14 08:35:20|9461.3|9451.3|9461.4|9451.4|9462.8|9452.8|9460.4|9450.4|12
1639470930000|2021-12-14 08:35:30|9462.4|9452.4|9462.3|9452.3|9463.4|9453.4|9460.5|9450.5|9
1639470940000|2021-12-14 08:35:40|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.3|9452.3|3
1639470950000|2021-12-14 08:35:50|9463|9453|9463.5|9453.5|9463.5|9453.5|9463|9453|3
1639470960000|2021-12-14 08:36:00|9463.8|9453.8|9465|9455|9467.3|9457.3|9463.8|9453.8|6
1639470970000|2021-12-14 08:36:10|9465.5|9455.5|9466|9456|9466.5|9456.5|9465.3|9455.3|6
1639470980000|2021-12-14 08:36:20|9465.8|9455.8|9463.8|9453.8|9465.8|9455.8|9463.8|9453.8|6
1639470990000|2021-12-14 08:36:30|9463.5|9453.5|9463.3|9453.3|9463.5|9453.5|9462.8|9452.8|4
1639471010000|2021-12-14 08:36:50|9463|9453|9462.8|9452.8|9464|9454|9462.5|9452.5|7
1639471020000|2021-12-14 08:37:00|9463|9453|9463|9453|9463|9453|9463|9453|1
1639471040000|2021-12-14 08:37:20|9463.8|9453.8|9462.3|9452.3|9463.8|9453.8|9462.3|9452.3|2
1639471050000|2021-12-14 08:37:30|9462.5|9452.5|9463|9453|9463.3|9453.3|9462.5|9452.5|3
1639471060000|2021-12-14 08:37:40|9462.3|9452.3|9462.3|9452.3|9462.5|9452.5|9462.3|9452.3|3
1639471070000|2021-12-14 08:37:50|9462|9452|9462.3|9452.3|9462.3|9452.3|9461.3|9451.3|4
1639471080000|2021-12-14 08:38:00|9462|9452|9462|9452|9463.8|9453.8|9461.3|9451.3|7
1639471090000|2021-12-14 08:38:10|9461.8|9451.8|9461.3|9451.3|9463.3|9453.3|9461.3|9451.3|6
1639471100000|2021-12-14 08:38:20|9461.5|9451.5|9462|9452|9462.3|9452.3|9461.5|9451.5|9
1639471110000|2021-12-14 08:38:30|9463.5|9453.5|9461.8|9451.8|9463.5|9453.5|9461.8|9451.8|5
1639471120000|2021-12-14 08:38:40|9462.3|9452.3|9465.3|9455.3|9465.3|9455.3|9462.3|9452.3|2
1639471130000|2021-12-14 08:38:50|9465.5|9455.5|9466.3|9456.3|9466.3|9456.3|9465.5|9455.5|2
1639471140000|2021-12-14 08:39:00|9466|9456|9467.5|9457.5|9468.5|9458.5|9466|9456|9
1639471150000|2021-12-14 08:39:10|9467.8|9457.8|9463.8|9453.8|9467.8|9457.8|9463.3|9453.3|6
1639471160000|2021-12-14 08:39:20|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|1
1639471170000|2021-12-14 08:39:30|9463.3|9453.3|9461.3|9451.3|9463.3|9453.3|9461.3|9451.3|3
1639471200000|2021-12-14 08:40:00|9461.5|9451.5|9461|9451|9461.5|9451.5|9460.8|9450.8|9
1639471210000|2021-12-14 08:40:10|9460.8|9450.8|9461.3|9451.3|9461.5|9451.5|9460.8|9450.8|5
1639471220000|2021-12-14 08:40:20|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1639471230000|2021-12-14 08:40:30|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9461|9451|3
1639471250000|2021-12-14 08:40:50|9461.5|9451.5|9461.3|9451.3|9461.5|9451.5|9461.3|9451.3|2
1639471260000|2021-12-14 08:41:00|9461|9451|9461.3|9451.3|9461.3|9451.3|9460.8|9450.8|6
1639471270000|2021-12-14 08:41:10|9461|9451|9461.3|9451.3|9461.3|9451.3|9460.8|9450.8|6
1639471280000|2021-12-14 08:41:20|9461|9451|9461.3|9451.3|9461.5|9451.5|9461|9451|4
1639471300000|2021-12-14 08:41:40|9461|9451|9461.5|9451.5|9461.5|9451.5|9460.8|9450.8|4
1639471320000|2021-12-14 08:42:00|9462|9452|9461|9451|9462|9452|9460.8|9450.8|5
1639471330000|2021-12-14 08:42:10|9461.3|9451.3|9461.5|9451.5|9461.5|9451.5|9461.3|9451.3|2
1639471340000|2021-12-14 08:42:20|9461.8|9451.8|9463.5|9453.5|9463.5|9453.5|9461.8|9451.8|5
1639471360000|2021-12-14 08:42:40|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|1
1639471370000|2021-12-14 08:42:50|9464|9454|9464|9454|9464|9454|9464|9454|1
1639471380000|2021-12-14 08:43:00|9464.8|9454.8|9465.3|9455.3|9465.3|9455.3|9464.8|9454.8|2
1639471390000|2021-12-14 08:43:10|9465.5|9455.5|9466.3|9456.3|9466.9|9456.9|9465.5|9455.5|4
1639471400000|2021-12-14 08:43:20|9466.5|9456.5|9465.8|9455.8|9467|9457|9465.3|9455.3|4
1639471410000|2021-12-14 08:43:30|9466.6|9456.6|9466.8|9456.8|9467|9457|9466|9456|5
1639471420000|2021-12-14 08:43:40|9467.5|9457.5|9468|9458|9468.5|9458.5|9466.3|9456.3|9
1639471430000|2021-12-14 08:43:50|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.5|9457.5|3
1639471440000|2021-12-14 08:44:00|9468|9458|9468.5|9458.5|9468.5|9458.5|9468|9458|2
1639471450000|2021-12-14 08:44:10|9468.8|9458.8|9468|9458|9469.3|9459.3|9467.5|9457.5|8
1639471460000|2021-12-14 08:44:20|9467.8|9457.8|9472.3|9462.3|9473.3|9463.3|9467|9457|9
1639471470000|2021-12-14 08:44:30|9472|9462|9472.3|9462.3|9472.3|9462.3|9471.8|9461.8|3
1639471480000|2021-12-14 08:44:40|9472.5|9462.5|9471|9461|9472.5|9462.5|9470.5|9460.5|8
1639471490000|2021-12-14 08:44:50|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9471.3|9461.3|2
1639471500000|2021-12-14 08:45:00|9471.3|9461.3|9469.3|9459.3|9471.3|9461.3|9468.8|9458.8|15
1639471510000|2021-12-14 08:45:10|9469|9459|9469.8|9459.8|9469.8|9459.8|9469|9459|4
1639471520000|2021-12-14 08:45:20|9470|9460|9469.5|9459.5|9470|9460|9469.5|9459.5|7
1639471530000|2021-12-14 08:45:30|9469.8|9459.8|9469.5|9459.5|9470|9460|9469.5|9459.5|4
1639471540000|2021-12-14 08:45:40|9469.8|9459.8|9469.5|9459.5|9469.8|9459.8|9469.5|9459.5|2
1639471550000|2021-12-14 08:45:50|9470|9460|9470|9460|9470|9460|9470|9460|1
1639471560000|2021-12-14 08:46:00|9469.8|9459.8|9470|9460|9470.3|9460.3|9469.5|9459.5|6
1639471570000|2021-12-14 08:46:10|9469.8|9459.8|9469.5|9459.5|9469.8|9459.8|9469.5|9459.5|4
1639471580000|2021-12-14 08:46:20|9469.8|9459.8|9468.8|9458.8|9469.8|9459.8|9468.8|9458.8|4
1639471590000|2021-12-14 08:46:30|9468.5|9458.5|9467.8|9457.8|9468.8|9458.8|9467.8|9457.8|7
1639471600000|2021-12-14 08:46:40|9467.5|9457.5|9467.8|9457.8|9468|9458|9467.5|9457.5|4
1639471610000|2021-12-14 08:46:50|9468|9458|9466|9456|9468|9458|9465.8|9455.8|12
1639471620000|2021-12-14 08:47:00|9466.3|9456.3|9469.5|9459.5|9469.5|9459.5|9465.8|9455.8|14
1639471630000|2021-12-14 08:47:10|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1639471640000|2021-12-14 08:47:20|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|1
1639471650000|2021-12-14 08:47:30|9469.8|9459.8|9470.3|9460.3|9470.3|9460.3|9469.5|9459.5|5
1639471660000|2021-12-14 08:47:40|9470|9460|9469.5|9459.5|9470|9460|9469.3|9459.3|4
1639471680000|2021-12-14 08:48:00|9469.3|9459.3|9468.5|9458.5|9469.3|9459.3|9468.3|9458.3|10
1639471690000|2021-12-14 08:48:10|9468.3|9458.3|9468|9458|9469|9459|9468|9458|9
1639471700000|2021-12-14 08:48:20|9467.5|9457.5|9468|9458|9468.3|9458.3|9467.5|9457.5|5
1639471710000|2021-12-14 08:48:30|9467.5|9457.5|9467|9457|9468|9458|9467|9457|10
1639471720000|2021-12-14 08:48:40|9467.3|9457.3|9467.3|9457.3|9467.5|9457.5|9466.8|9456.8|8
1639471730000|2021-12-14 08:48:50|9467.8|9457.8|9467.3|9457.3|9467.8|9457.8|9467.3|9457.3|2
1639471740000|2021-12-14 08:49:00|9466.8|9456.8|9466.5|9456.5|9466.8|9456.8|9466.5|9456.5|6
1639471750000|2021-12-14 08:49:10|9466.8|9456.8|9466.5|9456.5|9466.8|9456.8|9466.3|9456.3|4
1639471760000|2021-12-14 08:49:20|9466.3|9456.3|9467|9457|9467|9457|9466.3|9456.3|3
1639471780000|2021-12-14 08:49:40|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1639471790000|2021-12-14 08:49:50|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1639471800000|2021-12-14 08:50:00|9466|9456|9465.5|9455.5|9466|9456|9465|9455|9
1639471810000|2021-12-14 08:50:10|9465.3|9455.3|9463.8|9453.8|9465.3|9455.3|9463.8|9453.8|6
1639471820000|2021-12-14 08:50:20|9463.5|9453.5|9461.8|9451.8|9463.8|9453.8|9461.8|9451.8|7
1639471830000|2021-12-14 08:50:30|9461.5|9451.5|9460.5|9450.5|9462|9452|9460.3|9450.3|15
1639471840000|2021-12-14 08:50:40|9460.3|9450.3|9459.8|9449.8|9460.5|9450.5|9459.8|9449.8|3
1639471860000|2021-12-14 08:51:00|9459.5|9449.5|9458.5|9448.5|9459.5|9449.5|9458.5|9448.5|6
1639471880000|2021-12-14 08:51:20|9458.3|9448.3|9455.8|9445.8|9458.3|9448.3|9455.3|9445.3|11
1639471900000|2021-12-14 08:51:40|9457|9447|9460.3|9450.3|9462|9452|9457|9447|10
1639471910000|2021-12-14 08:51:50|9458.8|9448.8|9457|9447|9458.8|9448.8|9456.8|9446.8|5
1639471920000|2021-12-14 08:52:00|9457.8|9447.8|9456.8|9446.8|9457.8|9447.8|9456.8|9446.8|2
1639471930000|2021-12-14 08:52:10|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|1
1639471940000|2021-12-14 08:52:20|9457|9447|9457.8|9447.8|9457.8|9447.8|9456.5|9446.5|10
1639471950000|2021-12-14 08:52:30|9458|9448|9458|9448|9458.8|9448.8|9458|9448|3
1639471960000|2021-12-14 08:52:40|9458.3|9448.3|9459.5|9449.5|9459.5|9449.5|9458.3|9448.3|4
1639471970000|2021-12-14 08:52:50|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|1
1639471980000|2021-12-14 08:53:00|9460|9450|9459|9449|9460.8|9450.8|9459|9449|5
1639471990000|2021-12-14 08:53:10|9459.3|9449.3|9460.5|9450.5|9460.5|9450.5|9459.3|9449.3|6
1639472000000|2021-12-14 08:53:20|9460.3|9450.3|9460.8|9450.8|9460.8|9450.8|9460.3|9450.3|3
1639472010000|2021-12-14 08:53:30|9460.3|9450.3|9462.8|9452.8|9462.8|9452.8|9460.3|9450.3|4
1639472020000|2021-12-14 08:53:40|9461.5|9451.5|9461.3|9451.3|9461.5|9451.5|9460|9450|6
1639472030000|2021-12-14 08:53:50|9461|9451|9461.5|9451.5|9461.5|9451.5|9460.8|9450.8|4
1639472040000|2021-12-14 08:54:00|9461.3|9451.3|9462.3|9452.3|9462.3|9452.3|9461.3|9451.3|5
1639472050000|2021-12-14 08:54:10|9462|9452|9461.5|9451.5|9462|9452|9461.5|9451.5|2
1639472060000|2021-12-14 08:54:20|9460.5|9450.5|9460|9450|9460.8|9450.8|9460|9450|5
1639472070000|2021-12-14 08:54:30|9461|9451|9461|9451|9461.5|9451.5|9460|9450|5
1639472080000|2021-12-14 08:54:40|9460.3|9450.3|9457.9|9447.9|9461.3|9451.3|9457.9|9447.9|5
1639472090000|2021-12-14 08:54:50|9455.3|9445.3|9454.5|9444.5|9455.3|9445.3|9454.5|9444.5|2
1639472100000|2021-12-14 08:55:00|9454.3|9444.3|9453.3|9443.3|9454.3|9444.3|9452.5|9442.5|7
1639472110000|2021-12-14 08:55:10|9454.3|9444.3|9455|9445|9455.3|9445.3|9454.3|9444.3|5
1639472120000|2021-12-14 08:55:20|9455.3|9445.3|9455.5|9445.5|9456|9446|9455.3|9445.3|5
1639472130000|2021-12-14 08:55:30|9456|9446|9456.8|9446.8|9456.8|9446.8|9456|9446|2
1639472140000|2021-12-14 08:55:40|9457|9447|9457.8|9447.8|9457.8|9447.8|9457|9447|4
1639472160000|2021-12-14 08:56:00|9457.5|9447.5|9459.3|9449.3|9459.3|9449.3|9457.5|9447.5|4
1639472170000|2021-12-14 08:56:10|9459.4|9449.4|9457.3|9447.3|9459.4|9449.4|9457.3|9447.3|4
1639472180000|2021-12-14 08:56:20|9456.8|9446.8|9457|9447|9457.5|9447.5|9456.8|9446.8|9
1639472190000|2021-12-14 08:56:30|9456.8|9446.8|9455.5|9445.5|9456.8|9446.8|9455.3|9445.3|3
1639472200000|2021-12-14 08:56:40|9455|9445|9455.3|9445.3|9455.3|9445.3|9455|9445|2
1639472220000|2021-12-14 08:57:00|9455|9445|9455.3|9445.3|9455.3|9445.3|9455|9445|2
1639472230000|2021-12-14 08:57:10|9455.8|9445.8|9457.5|9447.5|9457.5|9447.5|9455.8|9445.8|6
1639472240000|2021-12-14 08:57:20|9457.3|9447.3|9456.5|9446.5|9457.3|9447.3|9456.5|9446.5|3
1639472250000|2021-12-14 08:57:30|9456.3|9446.3|9454.8|9444.8|9456.3|9446.3|9454|9444|6
1639472260000|2021-12-14 08:57:40|9455|9445|9455|9445|9455|9445|9455|9445|1
1639472270000|2021-12-14 08:57:50|9455.5|9445.5|9456.5|9446.5|9456.5|9446.5|9455.5|9445.5|2
1639472280000|2021-12-14 08:58:00|9456|9446|9457.5|9447.5|9457.5|9447.5|9456|9446|6
1639472290000|2021-12-14 08:58:10|9457.3|9447.3|9457.5|9447.5|9457.5|9447.5|9457.3|9447.3|2
1639472300000|2021-12-14 08:58:20|9458|9448|9458|9448|9458|9448|9458|9448|1
1639472320000|2021-12-14 08:58:40|9458.5|9448.5|9457.5|9447.5|9458.5|9448.5|9457|9447|3
1639472340000|2021-12-14 08:59:00|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1639472350000|2021-12-14 08:59:10|9457.3|9447.3|9455.3|9445.3|9457.3|9447.3|9455.3|9445.3|5
1639472360000|2021-12-14 08:59:20|9454.8|9444.8|9454.5|9444.5|9455.3|9445.3|9454.5|9444.5|3
1639472370000|2021-12-14 08:59:30|9454.3|9444.3|9455|9445|9455|9445|9454.3|9444.3|3
1639472380000|2021-12-14 08:59:40|9454.8|9444.8|9455.5|9445.5|9455.5|9445.5|9454.3|9444.3|6
1639472390000|2021-12-14 08:59:50|9455.3|9445.3|9455.5|9445.5|9455.5|9445.5|9455.3|9445.3|2
1639472400000|2021-12-14 09:00:00|9456.3|9446.3|9456.3|9446.3|9456.8|9446.8|9456.3|9446.3|4
1639472410000|2021-12-14 09:00:10|9455.8|9445.8|9454.5|9444.5|9455.8|9445.8|9453.8|9443.8|11
1639472420000|2021-12-14 09:00:20|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9453.8|9443.8|6
1639472430000|2021-12-14 09:00:30|9454|9444|9454|9444|9454.5|9444.5|9453.8|9443.8|8
1639472440000|2021-12-14 09:00:40|9454.3|9444.3|9454|9444|9455|9445|9453.8|9443.8|7
1639472450000|2021-12-14 09:00:50|9454.3|9444.3|9455|9445|9455|9445|9454.3|9444.3|4
1639472460000|2021-12-14 09:01:00|9453.8|9443.8|9453.5|9443.5|9454.3|9444.3|9452.5|9442.5|13
1639472470000|2021-12-14 09:01:10|9453.3|9443.3|9452.5|9442.5|9453.3|9443.3|9452.5|9442.5|10
1639472480000|2021-12-14 09:01:20|9452.3|9442.3|9448.3|9438.3|9452.3|9442.3|9448.3|9438.3|7
1639472490000|2021-12-14 09:01:30|9448.5|9438.5|9448.5|9438.5|9449|9439|9448.3|9438.3|5
1639472500000|2021-12-14 09:01:40|9448.8|9438.8|9448.5|9438.5|9448.8|9438.8|9448.5|9438.5|2
1639472510000|2021-12-14 09:01:50|9448.8|9438.8|9448.3|9438.3|9448.8|9438.8|9448.3|9438.3|5
1639472520000|2021-12-14 09:02:00|9448|9438|9446.8|9436.8|9448|9438|9446.8|9436.8|4
1639472530000|2021-12-14 09:02:10|9446.5|9436.5|9444|9434|9446.5|9436.5|9444|9434|7
1639472540000|2021-12-14 09:02:20|9444.3|9434.3|9444.8|9434.8|9445.8|9435.8|9444.3|9434.3|8
1639472550000|2021-12-14 09:02:30|9444|9434|9444.3|9434.3|9444.3|9434.3|9442.5|9432.5|8
1639472560000|2021-12-14 09:02:40|9443.5|9433.5|9442.8|9432.8|9443.8|9433.8|9442|9432|16
1639472570000|2021-12-14 09:02:50|9443.3|9433.3|9444.3|9434.3|9444.3|9434.3|9443.3|9433.3|4
1639472580000|2021-12-14 09:03:00|9444.5|9434.5|9444.3|9434.3|9444.5|9434.5|9443.8|9433.8|4
1639472590000|2021-12-14 09:03:10|9444.5|9434.5|9442.8|9432.8|9444.5|9434.5|9442.5|9432.5|6
1639472600000|2021-12-14 09:03:20|9442.3|9432.3|9443|9433|9443|9433|9442.3|9432.3|4
1639472620000|2021-12-14 09:03:40|9442.5|9432.5|9442.8|9432.8|9443.3|9433.3|9442|9432|4
1639472630000|2021-12-14 09:03:50|9443|9433|9444|9434|9444.3|9434.3|9443|9433|6
1639472640000|2021-12-14 09:04:00|9442.8|9432.8|9443.8|9433.8|9443.8|9433.8|9442.3|9432.3|4
1639472650000|2021-12-14 09:04:10|9443.5|9433.5|9443.8|9433.8|9443.8|9433.8|9443.5|9433.5|6
1639472660000|2021-12-14 09:04:20|9444|9434|9444|9434|9444|9434|9443.5|9433.5|4
1639472670000|2021-12-14 09:04:30|9443.8|9433.8|9443.8|9433.8|9444|9434|9443.8|9433.8|5
1639472680000|2021-12-14 09:04:40|9444|9434|9443.8|9433.8|9444|9434|9443.8|9433.8|2
1639472690000|2021-12-14 09:04:50|9443|9433|9442.3|9432.3|9443|9433|9442.3|9432.3|2
1639472700000|2021-12-14 09:05:00|9442.5|9432.5|9440.5|9430.5|9442.5|9432.5|9440.5|9430.5|7
1639472710000|2021-12-14 09:05:10|9440.3|9430.3|9440.3|9430.3|9440.8|9430.8|9440.3|9430.3|4
1639472720000|2021-12-14 09:05:20|9440|9430|9439.5|9429.5|9440.3|9430.3|9439.5|9429.5|7
1639472730000|2021-12-14 09:05:30|9439.8|9429.8|9442.8|9432.8|9442.8|9432.8|9439.8|9429.8|3
1639472740000|2021-12-14 09:05:40|9442.3|9432.3|9442.5|9432.5|9442.5|9432.5|9442.3|9432.3|4
1639472750000|2021-12-14 09:05:50|9443.5|9433.5|9444.5|9434.5|9445.3|9435.3|9443.5|9433.5|6
1639472770000|2021-12-14 09:06:10|9444.3|9434.3|9444|9434|9444.3|9434.3|9444|9434|2
1639472780000|2021-12-14 09:06:20|9444.3|9434.3|9445|9435|9445.5|9435.5|9444.3|9434.3|3
1639472790000|2021-12-14 09:06:30|9445.3|9435.3|9445.3|9435.3|9446.3|9436.3|9445.3|9435.3|6
1639472800000|2021-12-14 09:06:40|9445.5|9435.5|9446|9436|9446.5|9436.5|9445.5|9435.5|4
1639472810000|2021-12-14 09:06:50|9446.3|9436.3|9447|9437|9447|9437|9446.3|9436.3|4
1639472820000|2021-12-14 09:07:00|9446.8|9436.8|9447|9437|9447|9437|9446.8|9436.8|2
1639472830000|2021-12-14 09:07:10|9448|9438|9449.3|9439.3|9449.3|9439.3|9448|9438|5
1639472840000|2021-12-14 09:07:20|9450.5|9440.5|9449.5|9439.5|9450.5|9440.5|9449.5|9439.5|4
1639472850000|2021-12-14 09:07:30|9449.8|9439.8|9449.8|9439.8|9450.3|9440.3|9449.5|9439.5|6
1639472860000|2021-12-14 09:07:40|9450|9440|9450.8|9440.8|9450.8|9440.8|9450|9440|3
1639472870000|2021-12-14 09:07:50|9450.5|9440.5|9449.8|9439.8|9450.5|9440.5|9448.3|9438.3|5
1639472880000|2021-12-14 09:08:00|9449.5|9439.5|9450.3|9440.3|9450.3|9440.3|9449.5|9439.5|4
1639472890000|2021-12-14 09:08:10|9450.5|9440.5|9451|9441|9451|9441|9450.5|9440.5|2
1639472900000|2021-12-14 09:08:20|9451.3|9441.3|9451.5|9441.5|9451.5|9441.5|9451|9441|3
1639472910000|2021-12-14 09:08:30|9452.5|9442.5|9451.8|9441.8|9452.5|9442.5|9451.8|9441.8|2
1639472920000|2021-12-14 09:08:40|9452|9442|9452.3|9442.3|9452.3|9442.3|9452|9442|4
1639472930000|2021-12-14 09:08:50|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1639472940000|2021-12-14 09:09:00|9453|9443|9453.5|9443.5|9454.5|9444.5|9453|9443|5
1639472950000|2021-12-14 09:09:10|9453.3|9443.3|9453.8|9443.8|9454|9444|9453.3|9443.3|5
1639472960000|2021-12-14 09:09:20|9453.5|9443.5|9452.5|9442.5|9453.5|9443.5|9451.8|9441.8|6
1639472970000|2021-12-14 09:09:30|9453.3|9443.3|9452.5|9442.5|9453.3|9443.3|9452.3|9442.3|4
1639472980000|2021-12-14 09:09:40|9452.3|9442.3|9451.3|9441.3|9453|9443|9450.5|9440.5|11
1639472990000|2021-12-14 09:09:50|9451.5|9441.5|9451.3|9441.3|9451.5|9441.5|9450.5|9440.5|7
1639473000000|2021-12-14 09:10:00|9450.8|9440.8|9453.8|9443.8|9454.8|9444.8|9450.8|9440.8|13
1639473010000|2021-12-14 09:10:10|9454|9444|9454.5|9444.5|9455|9445|9454|9444|10
1639473020000|2021-12-14 09:10:20|9454.8|9444.8|9455.5|9445.5|9455.5|9445.5|9454|9444|11
1639473030000|2021-12-14 09:10:30|9456.3|9446.3|9456|9446|9456.5|9446.5|9455.8|9445.8|5
1639473040000|2021-12-14 09:10:40|9456.3|9446.3|9455.5|9445.5|9456.3|9446.3|9455.3|9445.3|5
1639473050000|2021-12-14 09:10:50|9455.3|9445.3|9453.8|9443.8|9455.3|9445.3|9453.3|9443.3|4
1639473060000|2021-12-14 09:11:00|9454.8|9444.8|9453.5|9443.5|9454.8|9444.8|9453|9443|10
1639473070000|2021-12-14 09:11:10|9453|9443|9453|9443|9453|9443|9452.8|9442.8|5
1639473080000|2021-12-14 09:11:20|9453.8|9443.8|9453.3|9443.3|9453.8|9443.8|9453|9443|6
1639473090000|2021-12-14 09:11:30|9453|9443|9452.8|9442.8|9453.3|9443.3|9452.8|9442.8|4
1639473100000|2021-12-14 09:11:40|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1639473110000|2021-12-14 09:11:50|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|1
1639473120000|2021-12-14 09:12:00|9452|9442|9454|9444|9454|9444|9452|9442|10
1639473130000|2021-12-14 09:12:10|9453.5|9443.5|9452|9442|9453.5|9443.5|9452|9442|4
1639473140000|2021-12-14 09:12:20|9452.3|9442.3|9452.3|9442.3|9452.5|9442.5|9452.3|9442.3|5
1639473150000|2021-12-14 09:12:30|9452|9442|9452.3|9442.3|9452.3|9442.3|9452|9442|4
1639473160000|2021-12-14 09:12:40|9453.3|9443.3|9455.8|9445.8|9456.3|9446.3|9453.3|9443.3|4
1639473170000|2021-12-14 09:12:50|9455.5|9445.5|9457.6|9447.6|9457.6|9447.6|9455.3|9445.3|4
1639473180000|2021-12-14 09:13:00|9457.8|9447.8|9458.8|9448.8|9458.8|9448.8|9457.5|9447.5|7
1639473190000|2021-12-14 09:13:10|9459.6|9449.6|9461.8|9451.8|9461.8|9451.8|9459.6|9449.6|4
1639473200000|2021-12-14 09:13:20|9462|9452|9460.3|9450.3|9462.5|9452.5|9460.3|9450.3|4
1639473210000|2021-12-14 09:13:30|9460|9450|9461|9451|9461|9451|9460|9450|3
1639473220000|2021-12-14 09:13:40|9461.3|9451.3|9461.5|9451.5|9461.5|9451.5|9461.3|9451.3|2
1639473230000|2021-12-14 09:13:50|9461.3|9451.3|9461.5|9451.5|9461.5|9451.5|9460.5|9450.5|6
1639473240000|2021-12-14 09:14:00|9461.3|9451.3|9461.3|9451.3|9461.8|9451.8|9461.3|9451.3|5
1639473250000|2021-12-14 09:14:10|9460|9450|9460.1|9450.1|9461.5|9451.5|9459|9449|11
1639473260000|2021-12-14 09:14:20|9457.3|9447.3|9457.8|9447.8|9457.8|9447.8|9456.8|9446.8|6
1639473270000|2021-12-14 09:14:30|9458.3|9448.3|9458.8|9448.8|9458.8|9448.8|9458.3|9448.3|2
1639473280000|2021-12-14 09:14:40|9458.5|9448.5|9458.8|9448.8|9459.5|9449.5|9457.8|9447.8|9
1639473290000|2021-12-14 09:14:50|9459|9449|9461|9451|9461|9451|9459|9449|4
1639473300000|2021-12-14 09:15:00|9461.8|9451.8|9461.8|9451.8|9462.8|9452.8|9460.8|9450.8|9
1639473310000|2021-12-14 09:15:10|9461.5|9451.5|9461.8|9451.8|9462|9452|9461.3|9451.3|6
1639473320000|2021-12-14 09:15:20|9462|9452|9462.3|9452.3|9462.3|9452.3|9462|9452|6
1639473330000|2021-12-14 09:15:30|9462|9452|9462|9452|9463|9453|9462|9452|6
1639473350000|2021-12-14 09:15:50|9463.3|9453.3|9464.5|9454.5|9466.5|9456.5|9463.3|9453.3|9
1639473360000|2021-12-14 09:16:00|9465|9455|9464.8|9454.8|9465|9455|9464.8|9454.8|2
1639473370000|2021-12-14 09:16:10|9463.8|9453.8|9463.3|9453.3|9464.5|9454.5|9462.3|9452.3|12
1639473380000|2021-12-14 09:16:20|9463|9453|9463.5|9453.5|9463.5|9453.5|9462.8|9452.8|8
1639473390000|2021-12-14 09:16:30|9463.3|9453.3|9462|9452|9463.3|9453.3|9462|9452|6
1639473400000|2021-12-14 09:16:40|9461.8|9451.8|9464.8|9454.8|9465.3|9455.3|9461.8|9451.8|7
1639473430000|2021-12-14 09:17:10|9463.5|9453.5|9464.3|9454.3|9464.3|9454.3|9463.5|9453.5|2
1639473440000|2021-12-14 09:17:20|9463.3|9453.3|9465.3|9455.3|9465.5|9455.5|9463.3|9453.3|7
1639473450000|2021-12-14 09:17:30|9465.5|9455.5|9464.8|9454.8|9465.8|9455.8|9464.8|9454.8|5
1639473460000|2021-12-14 09:17:40|9465|9455|9466.3|9456.3|9466.3|9456.3|9465|9455|3
1639473470000|2021-12-14 09:17:50|9466.5|9456.5|9466|9456|9466.5|9456.5|9466|9456|2
1639473480000|2021-12-14 09:18:00|9466.3|9456.3|9474.8|9464.8|9475|9465|9466.3|9456.3|9
1639473490000|2021-12-14 09:18:10|9475|9465|9475.3|9465.3|9475.3|9465.3|9475|9465|2
1639473500000|2021-12-14 09:18:20|9475|9465|9474.5|9464.5|9475|9465|9474.5|9464.5|3
1639473510000|2021-12-14 09:18:30|9475.3|9465.3|9474.5|9464.5|9475.3|9465.3|9474.5|9464.5|4
1639473520000|2021-12-14 09:18:40|9474.8|9464.8|9475|9465|9475|9465|9474.8|9464.8|2
1639473540000|2021-12-14 09:19:00|9475.5|9465.5|9475.8|9465.8|9475.8|9465.8|9475.5|9465.5|2
1639473550000|2021-12-14 09:19:10|9476.3|9466.3|9476.5|9466.5|9476.8|9466.8|9476.3|9466.3|8
1639473560000|2021-12-14 09:19:20|9476.8|9466.8|9476.5|9466.5|9476.8|9466.8|9476.5|9466.5|2
1639473570000|2021-12-14 09:19:30|9476|9466|9473.5|9463.5|9476|9466|9473.5|9463.5|9
1639473580000|2021-12-14 09:19:40|9473.8|9463.8|9471|9461|9473.8|9463.8|9470|9460|12
1639473590000|2021-12-14 09:19:50|9470.8|9460.8|9471.3|9461.3|9473.5|9463.5|9470.8|9460.8|7
1639473600000|2021-12-14 09:20:00|9471.5|9461.5|9472|9462|9474.3|9464.3|9471|9461|15
1639473610000|2021-12-14 09:20:10|9472.5|9462.5|9471.9|9461.9|9473.5|9463.5|9471.3|9461.3|8
1639473620000|2021-12-14 09:20:20|9471.3|9461.3|9472.8|9462.8|9473.3|9463.3|9470.8|9460.8|9
1639473630000|2021-12-14 09:20:30|9473|9463|9474.3|9464.3|9474.3|9464.3|9473|9463|6
1639473640000|2021-12-14 09:20:40|9474|9464|9473.3|9463.3|9474|9464|9473|9463|9
1639473650000|2021-12-14 09:20:50|9473.5|9463.5|9473.8|9463.8|9473.8|9463.8|9473.3|9463.3|3
1639473660000|2021-12-14 09:21:00|9474|9464|9474.3|9464.3|9474.5|9464.5|9474|9464|4
1639473670000|2021-12-14 09:21:10|9474.5|9464.5|9478|9468|9479.5|9469.5|9474.5|9464.5|6
1639473680000|2021-12-14 09:21:20|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.3|9467.3|3
1639473690000|2021-12-14 09:21:30|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9478.3|9468.3|2
1639473710000|2021-12-14 09:21:50|9478|9468|9478|9468|9478|9468|9478|9468|1
1639473720000|2021-12-14 09:22:00|9478.5|9468.5|9479|9469|9479|9469|9478.5|9468.5|5
1639473730000|2021-12-14 09:22:10|9478.5|9468.5|9478.3|9468.3|9479|9469|9478.3|9468.3|4
1639473740000|2021-12-14 09:22:20|9478|9468|9479|9469|9479.3|9469.3|9477.3|9467.3|5
1639473750000|2021-12-14 09:22:30|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9478.5|9468.5|2
1639473760000|2021-12-14 09:22:40|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1639473780000|2021-12-14 09:23:00|9479|9469|9476.5|9466.5|9479|9469|9476.5|9466.5|5
1639473790000|2021-12-14 09:23:10|9476|9466|9474.8|9464.8|9476|9466|9474.3|9464.3|5
1639473800000|2021-12-14 09:23:20|9475|9465|9475.3|9465.3|9475.3|9465.3|9475|9465|2
1639473810000|2021-12-14 09:23:30|9475|9465|9474.8|9464.8|9475|9465|9474.8|9464.8|2
1639473820000|2021-12-14 09:23:40|9474.5|9464.5|9472.8|9462.8|9474.5|9464.5|9472.5|9462.5|4
1639473830000|2021-12-14 09:23:50|9472.5|9462.5|9471|9461|9472.5|9462.5|9471|9461|5
1639473840000|2021-12-14 09:24:00|9470.8|9460.8|9471.5|9461.5|9471.5|9461.5|9470.8|9460.8|3
1639473850000|2021-12-14 09:24:10|9471.3|9461.3|9471|9461|9471.5|9461.5|9471|9461|3
1639473860000|2021-12-14 09:24:20|9470.8|9460.8|9471.3|9461.3|9471.3|9461.3|9469.8|9459.8|9
1639473870000|2021-12-14 09:24:30|9471.8|9461.8|9472.5|9462.5|9472.5|9462.5|9471.8|9461.8|6
1639473880000|2021-12-14 09:24:40|9472|9462|9472.5|9462.5|9472.8|9462.8|9472|9462|5
1639473890000|2021-12-14 09:24:50|9473|9463|9473|9463|9473|9463|9472.3|9462.3|6
1639473900000|2021-12-14 09:25:00|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9472.3|9462.3|7
1639473910000|2021-12-14 09:25:10|9473|9463|9473.3|9463.3|9473.3|9463.3|9473|9463|2
1639473930000|2021-12-14 09:25:30|9473|9463|9473|9463|9473|9463|9472.3|9462.3|5
1639473940000|2021-12-14 09:25:40|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.3|9462.3|4
1639473950000|2021-12-14 09:25:50|9473|9463|9472.5|9462.5|9473|9463|9472.5|9462.5|2
1639473960000|2021-12-14 09:26:00|9472.3|9462.3|9474|9464|9474.3|9464.3|9472.3|9462.3|9
1639473970000|2021-12-14 09:26:10|9474.3|9464.3|9475.3|9465.3|9475.5|9465.5|9474.3|9464.3|5
1639473980000|2021-12-14 09:26:20|9475.5|9465.5|9475.8|9465.8|9475.8|9465.8|9475.5|9465.5|2
1639473990000|2021-12-14 09:26:30|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1639474000000|2021-12-14 09:26:40|9474.8|9464.8|9474.3|9464.3|9475|9465|9474.3|9464.3|5
1639474020000|2021-12-14 09:27:00|9474.5|9464.5|9475|9465|9475|9465|9474.5|9464.5|9
1639474030000|2021-12-14 09:27:10|9474.8|9464.8|9472.5|9462.5|9475|9465|9472.5|9462.5|10
1639474040000|2021-12-14 09:27:20|9472.3|9462.3|9470|9460|9472.3|9462.3|9470|9460|8
1639474050000|2021-12-14 09:27:30|9469.8|9459.8|9469|9459|9469.8|9459.8|9469|9459|2
1639474060000|2021-12-14 09:27:40|9468.8|9458.8|9466|9456|9468.8|9458.8|9465.3|9455.3|15
1639474070000|2021-12-14 09:27:50|9465.5|9455.5|9464|9454|9465.5|9455.5|9464|9454|7
1639474080000|2021-12-14 09:28:00|9463.3|9453.3|9462.8|9452.8|9463.8|9453.8|9462.8|9452.8|5
1639474090000|2021-12-14 09:28:10|9463.3|9453.3|9465.5|9455.5|9465.5|9455.5|9463.3|9453.3|3
1639474100000|2021-12-14 09:28:20|9465.3|9455.3|9465|9455|9465.3|9455.3|9465|9455|2
1639474110000|2021-12-14 09:28:30|9464.3|9454.3|9465.3|9455.3|9465.3|9455.3|9464.3|9454.3|6
1639474120000|2021-12-14 09:28:40|9465|9455|9465|9455|9465.3|9455.3|9465|9455|3
1639474130000|2021-12-14 09:28:50|9465.3|9455.3|9468|9458|9468|9458|9465.3|9455.3|4
1639474140000|2021-12-14 09:29:00|9467.8|9457.8|9467|9457|9467.8|9457.8|9467|9457|3
1639474150000|2021-12-14 09:29:10|9466.8|9456.8|9464.3|9454.3|9466.8|9456.8|9464.3|9454.3|8
1639474160000|2021-12-14 09:29:20|9464.5|9454.5|9465.8|9455.8|9465.8|9455.8|9464.5|9454.5|4
1639474190000|2021-12-14 09:29:50|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|1
1639474200000|2021-12-14 09:30:00|9465.3|9455.3|9465.5|9455.5|9466|9456|9464.5|9454.5|9
1639474210000|2021-12-14 09:30:10|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|1
1639474220000|2021-12-14 09:30:20|9466|9456|9468.3|9458.3|9468.3|9458.3|9466|9456|7
1639474230000|2021-12-14 09:30:30|9468|9458|9468|9458|9468|9458|9467.5|9457.5|4
1639474240000|2021-12-14 09:30:40|9468.3|9458.3|9468|9458|9468.3|9458.3|9468|9458|2
1639474250000|2021-12-14 09:30:50|9468.3|9458.3|9468|9458|9468.3|9458.3|9468|9458|2
1639474260000|2021-12-14 09:31:00|9468.3|9458.3|9470.5|9460.5|9470.5|9460.5|9468.3|9458.3|3
1639474270000|2021-12-14 09:31:10|9470.8|9460.8|9472.3|9462.3|9473|9463|9470|9460|12
1639474280000|2021-12-14 09:31:20|9472|9462|9472.3|9462.3|9472.3|9462.3|9472|9462|2
1639474290000|2021-12-14 09:31:30|9472|9462|9471.5|9461.5|9472|9462|9471.5|9461.5|4
1639474300000|2021-12-14 09:31:40|9471.8|9461.8|9471.5|9461.5|9471.8|9461.8|9471.5|9461.5|2
1639474310000|2021-12-14 09:31:50|9471.8|9461.8|9467|9457|9471.8|9461.8|9467|9457|13
1639474320000|2021-12-14 09:32:00|9467.3|9457.3|9467.5|9457.5|9467.5|9457.5|9467.3|9457.3|2
1639474330000|2021-12-14 09:32:10|9466.8|9456.8|9465.8|9455.8|9466.8|9456.8|9465.5|9455.5|8
1639474340000|2021-12-14 09:32:20|9465.5|9455.5|9465.3|9455.3|9465.8|9455.8|9465|9455|7
1639474350000|2021-12-14 09:32:30|9465|9455|9468.3|9458.3|9468.5|9458.5|9465|9455|9
1639474360000|2021-12-14 09:32:40|9468|9458|9467.8|9457.8|9468|9458|9467.5|9457.5|5
1639474370000|2021-12-14 09:32:50|9467.5|9457.5|9467|9457|9468.3|9458.3|9467|9457|8
1639474390000|2021-12-14 09:33:10|9467.3|9457.3|9466.5|9456.5|9467.8|9457.8|9466.5|9456.5|9
1639474400000|2021-12-14 09:33:20|9466.8|9456.8|9464.3|9454.3|9466.8|9456.8|9464.3|9454.3|7
1639474410000|2021-12-14 09:33:30|9464|9454|9463.5|9453.5|9464|9454|9463.5|9453.5|2
1639474420000|2021-12-14 09:33:40|9463.3|9453.3|9463.3|9453.3|9463.5|9453.5|9463.3|9453.3|3
1639474440000|2021-12-14 09:34:00|9462.8|9452.8|9463.5|9453.5|9463.5|9453.5|9462.8|9452.8|3
1639474450000|2021-12-14 09:34:10|9463.3|9453.3|9467.9|9457.9|9467.9|9457.9|9463|9453|7
1639474460000|2021-12-14 09:34:20|9468|9458|9468|9458|9468|9458|9468|9458|1
1639474470000|2021-12-14 09:34:30|9467.8|9457.8|9466.8|9456.8|9467.8|9457.8|9466.8|9456.8|2
1639474480000|2021-12-14 09:34:40|9467.8|9457.8|9468.5|9458.5|9468.8|9458.8|9467.8|9457.8|5
1639474490000|2021-12-14 09:34:50|9470.8|9460.8|9471.5|9461.5|9471.5|9461.5|9470.8|9460.8|4
1639474500000|2021-12-14 09:35:00|9470|9460|9469.8|9459.8|9470.8|9460.8|9469.8|9459.8|5
1639474510000|2021-12-14 09:35:10|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9469|9459|4
1639474540000|2021-12-14 09:35:40|9469.5|9459.5|9468.5|9458.5|9469.5|9459.5|9468.5|9458.5|3
1639474550000|2021-12-14 09:35:50|9468.3|9458.3|9469.3|9459.3|9469.3|9459.3|9468|9458|6
1639474560000|2021-12-14 09:36:00|9469.8|9459.8|9468.8|9458.8|9469.8|9459.8|9468.8|9458.8|4
1639474570000|2021-12-14 09:36:10|9469|9459|9469.8|9459.8|9469.8|9459.8|9469|9459|3
1639474580000|2021-12-14 09:36:20|9469.3|9459.3|9467.5|9457.5|9469.3|9459.3|9467.5|9457.5|6
1639474590000|2021-12-14 09:36:30|9468|9458|9468.8|9458.8|9468.8|9458.8|9467.8|9457.8|5
1639474610000|2021-12-14 09:36:50|9468.3|9458.3|9467|9457|9468.3|9458.3|9466.8|9456.8|4
1639474620000|2021-12-14 09:37:00|9467.3|9457.3|9466.5|9456.5|9467.3|9457.3|9466.5|9456.5|3
1639474630000|2021-12-14 09:37:10|9466.3|9456.3|9465.5|9455.5|9466.3|9456.3|9465.5|9455.5|5
1639474640000|2021-12-14 09:37:20|9465.3|9455.3|9465.3|9455.3|9465.5|9455.5|9464.5|9454.5|11
1639474650000|2021-12-14 09:37:30|9465|9455|9463.3|9453.3|9465|9455|9462.5|9452.5|7
1639474660000|2021-12-14 09:37:40|9463.5|9453.5|9463.3|9453.3|9463.5|9453.5|9463|9453|4
1639474670000|2021-12-14 09:37:50|9463.5|9453.5|9465.8|9455.8|9465.8|9455.8|9463.5|9453.5|2
1639474680000|2021-12-14 09:38:00|9465.5|9455.5|9463.8|9453.8|9465.5|9455.5|9463.8|9453.8|3
1639474690000|2021-12-14 09:38:10|9462.8|9452.8|9463.5|9453.5|9463.5|9453.5|9462.8|9452.8|5
1639474700000|2021-12-14 09:38:20|9463.8|9453.8|9466.8|9456.8|9466.8|9456.8|9463.3|9453.3|12
1639474710000|2021-12-14 09:38:30|9466.5|9456.5|9464.8|9454.8|9466.5|9456.5|9464.8|9454.8|4
1639474720000|2021-12-14 09:38:40|9465.8|9455.8|9466.3|9456.3|9466.3|9456.3|9465.8|9455.8|3
1639474730000|2021-12-14 09:38:50|9466.5|9456.5|9468.5|9458.5|9468.5|9458.5|9466.5|9456.5|4
1639474740000|2021-12-14 09:39:00|9468.3|9458.3|9465|9455|9468.3|9458.3|9465|9455|8
1639474760000|2021-12-14 09:39:20|9464.8|9454.8|9464.5|9454.5|9464.8|9454.8|9463.3|9453.3|8
1639474770000|2021-12-14 09:39:30|9464.3|9454.3|9462.8|9452.8|9464.3|9454.3|9462.8|9452.8|5
1639474780000|2021-12-14 09:39:40|9462.5|9452.5|9462.5|9452.5|9462.8|9452.8|9462.5|9452.5|3
1639474790000|2021-12-14 09:39:50|9461.8|9451.8|9462|9452|9462|9452|9461.8|9451.8|2
1639474800000|2021-12-14 09:40:00|9461.8|9451.8|9463.3|9453.3|9463.3|9453.3|9460.5|9450.5|6
1639474810000|2021-12-14 09:40:10|9463.5|9453.5|9462.5|9452.5|9463.5|9453.5|9462|9452|6
1639474830000|2021-12-14 09:40:30|9462.3|9452.3|9461.5|9451.5|9462.3|9452.3|9461|9451|8
1639474840000|2021-12-14 09:40:40|9461.3|9451.3|9461.5|9451.5|9461.5|9451.5|9461.3|9451.3|2
1639474850000|2021-12-14 09:40:50|9461.3|9451.3|9460.3|9450.3|9461.3|9451.3|9460.3|9450.3|2
1639474860000|2021-12-14 09:41:00|9460|9450|9462|9452|9462.3|9452.3|9459.8|9449.8|7
1639474870000|2021-12-14 09:41:10|9461.8|9451.8|9460.5|9450.5|9461.8|9451.8|9460.3|9450.3|6
1639474880000|2021-12-14 09:41:20|9460.8|9450.8|9459.8|9449.8|9461.8|9451.8|9459.8|9449.8|7
1639474890000|2021-12-14 09:41:30|9460|9450|9460.5|9450.5|9460.5|9450.5|9460|9450|3
1639474900000|2021-12-14 09:41:40|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1639474920000|2021-12-14 09:42:00|9461.5|9451.5|9461|9451|9461.5|9451.5|9460.5|9450.5|4
1639474930000|2021-12-14 09:42:10|9461.3|9451.3|9459.3|9449.3|9461.3|9451.3|9459.3|9449.3|8
1639474940000|2021-12-14 09:42:20|9459|9449|9460|9450|9460|9450|9458.8|9448.8|4
1639474950000|2021-12-14 09:42:30|9459.8|9449.8|9460.5|9450.5|9460.5|9450.5|9459.8|9449.8|6
1639474980000|2021-12-14 09:43:00|9460.3|9450.3|9459.5|9449.5|9460.3|9450.3|9459.5|9449.5|8
1639474990000|2021-12-14 09:43:10|9459|9449|9458.3|9448.3|9459.3|9449.3|9457.8|9447.8|4
1639475000000|2021-12-14 09:43:20|9458.5|9448.5|9459.8|9449.8|9459.8|9449.8|9458.5|9448.5|8
1639475010000|2021-12-14 09:43:30|9459.5|9449.5|9459|9449|9459.5|9449.5|9459|9449|2
1639475020000|2021-12-14 09:43:40|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|9459|9449|3
1639475030000|2021-12-14 09:43:50|9459|9449|9458.5|9448.5|9459|9449|9458.5|9448.5|3
1639475040000|2021-12-14 09:44:00|9458.3|9448.3|9458.5|9448.5|9458.5|9448.5|9458|9448|3
1639475050000|2021-12-14 09:44:10|9458.8|9448.8|9459.5|9449.5|9459.5|9449.5|9458.8|9448.8|3
1639475060000|2021-12-14 09:44:20|9459.8|9449.8|9459.8|9449.8|9460|9450|9459.5|9449.5|9
1639475070000|2021-12-14 09:44:30|9459.5|9449.5|9459.8|9449.8|9459.8|9449.8|9459.5|9449.5|2
1639475080000|2021-12-14 09:44:40|9459.3|9449.3|9458.8|9448.8|9459.3|9449.3|9458.8|9448.8|2
1639475090000|2021-12-14 09:44:50|9459.5|9449.5|9460.3|9450.3|9461.3|9451.3|9459.5|9449.5|13
1639475100000|2021-12-14 09:45:00|9460|9450|9453|9443|9460|9450|9452.5|9442.5|6
1639475110000|2021-12-14 09:45:10|9452.5|9442.5|9451.8|9441.8|9452.5|9442.5|9450.8|9440.8|6
1639475120000|2021-12-14 09:45:20|9451.5|9441.5|9451.8|9441.8|9452|9442|9451.3|9441.3|5
1639475130000|2021-12-14 09:45:30|9452.5|9442.5|9454|9444|9454|9444|9452.5|9442.5|6
1639475140000|2021-12-14 09:45:40|9455.5|9445.5|9455.3|9445.3|9455.8|9445.8|9455.3|9445.3|3
1639475150000|2021-12-14 09:45:50|9455.8|9445.8|9455.3|9445.3|9455.8|9445.8|9455.3|9445.3|2
1639475160000|2021-12-14 09:46:00|9455.8|9445.8|9455.5|9445.5|9455.8|9445.8|9455|9445|4
1639475170000|2021-12-14 09:46:10|9455|9445|9452.8|9442.8|9455|9445|9452.5|9442.5|4
1639475180000|2021-12-14 09:46:20|9453.3|9443.3|9452.8|9442.8|9453.3|9443.3|9452.8|9442.8|2
1639475190000|2021-12-14 09:46:30|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1639475200000|2021-12-14 09:46:40|9453.3|9443.3|9453.8|9443.8|9453.8|9443.8|9453.3|9443.3|3
1639475210000|2021-12-14 09:46:50|9453.5|9443.5|9451.8|9441.8|9453.5|9443.5|9451.8|9441.8|2
1639475220000|2021-12-14 09:47:00|9451.5|9441.5|9449.5|9439.5|9451.8|9441.8|9449.5|9439.5|7
1639475240000|2021-12-14 09:47:20|9449.8|9439.8|9450|9440|9450|9440|9449.8|9439.8|2
1639475250000|2021-12-14 09:47:30|9450.3|9440.3|9450.8|9440.8|9450.8|9440.8|9450.3|9440.3|4
1639475260000|2021-12-14 09:47:40|9450.5|9440.5|9451|9441|9451|9441|9450.5|9440.5|2
1639475270000|2021-12-14 09:47:50|9450.8|9440.8|9449.5|9439.5|9450.8|9440.8|9449.5|9439.5|8
1639475280000|2021-12-14 09:48:00|9449.8|9439.8|9451|9441|9451.3|9441.3|9449.8|9439.8|3
1639475290000|2021-12-14 09:48:10|9451.8|9441.8|9452|9442|9452|9442|9451.5|9441.5|5
1639475300000|2021-12-14 09:48:20|9453|9443|9453|9443|9453.3|9443.3|9451.5|9441.5|10
1639475310000|2021-12-14 09:48:30|9452.8|9442.8|9454.8|9444.8|9454.8|9444.8|9452.8|9442.8|3
1639475320000|2021-12-14 09:48:40|9454.5|9444.5|9454.5|9444.5|9454.8|9444.8|9454.5|9444.5|3
1639475330000|2021-12-14 09:48:50|9454.3|9444.3|9453.3|9443.3|9454.3|9444.3|9452.8|9442.8|3
1639475340000|2021-12-14 09:49:00|9452.8|9442.8|9452.8|9442.8|9453.3|9443.3|9452.5|9442.5|8
1639475350000|2021-12-14 09:49:10|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1639475360000|2021-12-14 09:49:20|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|1
1639475370000|2021-12-14 09:49:30|9453|9443|9453|9443|9453|9443|9453|9443|1
1639475390000|2021-12-14 09:49:50|9452.5|9442.5|9453|9443|9453|9443|9452.5|9442.5|5
1639475400000|2021-12-14 09:50:00|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|2
1639475410000|2021-12-14 09:50:10|9452.3|9442.3|9454.5|9444.5|9455.3|9445.3|9451.8|9441.8|10
1639475430000|2021-12-14 09:50:30|9454.8|9444.8|9454.5|9444.5|9455.5|9445.5|9454.3|9444.3|5
1639475440000|2021-12-14 09:50:40|9455|9445|9456.3|9446.3|9457.5|9447.5|9455|9445|8
1639475450000|2021-12-14 09:50:50|9456|9446|9455.3|9445.3|9456.5|9446.5|9455.3|9445.3|4
1639475460000|2021-12-14 09:51:00|9454.8|9444.8|9454.5|9444.5|9454.8|9444.8|9454|9444|4
1639475480000|2021-12-14 09:51:20|9454|9444|9454|9444|9454|9444|9454|9444|1
1639475490000|2021-12-14 09:51:30|9453.5|9443.5|9454.3|9444.3|9454.3|9444.3|9453.3|9443.3|4
1639475500000|2021-12-14 09:51:40|9455.5|9445.5|9454|9444|9455.5|9445.5|9453.5|9443.5|7
1639475510000|2021-12-14 09:51:50|9453.8|9443.8|9454.5|9444.5|9454.5|9444.5|9453.3|9443.3|4
1639475520000|2021-12-14 09:52:00|9454.3|9444.3|9455|9445|9455|9445|9454|9444|4
1639475530000|2021-12-14 09:52:10|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|1
1639475540000|2021-12-14 09:52:20|9455|9445|9453|9443|9455|9445|9453|9443|7
1639475550000|2021-12-14 09:52:30|9453.3|9443.3|9453.8|9443.8|9453.8|9443.8|9453.3|9443.3|2
1639475560000|2021-12-14 09:52:40|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1639475570000|2021-12-14 09:52:50|9452.8|9442.8|9452|9442|9452.8|9442.8|9451.8|9441.8|4
1639475580000|2021-12-14 09:53:00|9451.8|9441.8|9451.8|9441.8|9452.3|9442.3|9451.8|9441.8|6
1639475590000|2021-12-14 09:53:10|9451.5|9441.5|9451.8|9441.8|9451.8|9441.8|9451.5|9441.5|2
1639475600000|2021-12-14 09:53:20|9452|9442|9451.8|9441.8|9453.3|9443.3|9451.8|9441.8|8
1639475610000|2021-12-14 09:53:30|9451.5|9441.5|9450.8|9440.8|9451.5|9441.5|9450.8|9440.8|3
1639475620000|2021-12-14 09:53:40|9451|9441|9451.3|9441.3|9451.3|9441.3|9451|9441|2
1639475630000|2021-12-14 09:53:50|9451|9441|9450.3|9440.3|9451|9441|9450|9440|7
1639475640000|2021-12-14 09:54:00|9450.5|9440.5|9451.8|9441.8|9451.8|9441.8|9450.3|9440.3|7
1639475660000|2021-12-14 09:54:20|9451.5|9441.5|9449.5|9439.5|9451.5|9441.5|9449.5|9439.5|5
1639475670000|2021-12-14 09:54:30|9449.3|9439.3|9448|9438|9449.5|9439.5|9448|9438|10
1639475680000|2021-12-14 09:54:40|9448.3|9438.3|9445.5|9435.5|9448.3|9438.3|9445.5|9435.5|11
1639475690000|2021-12-14 09:54:50|9446.5|9436.5|9447.6|9437.6|9447.6|9437.6|9446.5|9436.5|4
1639475700000|2021-12-14 09:55:00|9447.9|9437.9|9445.8|9435.8|9448|9438|9444.8|9434.8|11
1639475710000|2021-12-14 09:55:10|9445.3|9435.3|9445|9435|9445.8|9435.8|9445|9435|5
1639475720000|2021-12-14 09:55:20|9444.8|9434.8|9444.8|9434.8|9445.3|9435.3|9444.8|9434.8|8
1639475730000|2021-12-14 09:55:30|9443.8|9433.8|9441.8|9431.8|9443.8|9433.8|9441.8|9431.8|7
1639475740000|2021-12-14 09:55:40|9442|9432|9440.5|9430.5|9442|9432|9438.8|9428.8|11
1639475750000|2021-12-14 09:55:50|9441|9431|9437.6|9427.6|9441|9431|9437.5|9427.5|10
1639475760000|2021-12-14 09:56:00|9437.4|9427.4|9436.5|9426.5|9437.4|9427.4|9436|9426|7
1639475770000|2021-12-14 09:56:10|9435.5|9425.5|9443.3|9433.3|9443.5|9433.5|9435.3|9425.3|13
1639475780000|2021-12-14 09:56:20|9443.5|9433.5|9444.3|9434.3|9444.5|9434.5|9437.8|9427.8|19
1639475790000|2021-12-14 09:56:30|9444.8|9434.8|9444|9434|9444.8|9434.8|9444|9434|3
1639475800000|2021-12-14 09:56:40|9443.8|9433.8|9444|9434|9444|9434|9443.8|9433.8|4
1639475850000|2021-12-14 09:57:30|9443.8|9433.8|9444|9434|9444|9434|9443.8|9433.8|2
1639475860000|2021-12-14 09:57:40|9443.3|9433.3|9440.5|9430.5|9443.3|9433.3|9440|9430|16
1639475870000|2021-12-14 09:57:50|9440.3|9430.3|9440|9430|9440.3|9430.3|9439.8|9429.8|8
1639475880000|2021-12-14 09:58:00|9439.8|9429.8|9438.8|9428.8|9440.3|9430.3|9438.8|9428.8|9
1639475890000|2021-12-14 09:58:10|9439|9429|9438.5|9428.5|9439|9429|9438.5|9428.5|2
1639475900000|2021-12-14 09:58:20|9438.3|9428.3|9438|9428|9439|9429|9437|9427|6
1639475910000|2021-12-14 09:58:30|9438.3|9428.3|9440.5|9430.5|9440.8|9430.8|9438.3|9428.3|5
1639475920000|2021-12-14 09:58:40|9440.8|9430.8|9441.5|9431.5|9441.5|9431.5|9440.8|9430.8|4
1639475930000|2021-12-14 09:58:50|9441.8|9431.8|9440.5|9430.5|9441.8|9431.8|9439.8|9429.8|7
1639475940000|2021-12-14 09:59:00|9440.3|9430.3|9440.8|9430.8|9441.3|9431.3|9440|9430|12
1639475950000|2021-12-14 09:59:10|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9438.8|9428.8|6
1639475960000|2021-12-14 09:59:20|9440|9430|9439|9429|9440.3|9430.3|9439|9429|10
1639475970000|2021-12-14 09:59:30|9439.3|9429.3|9441.8|9431.8|9442.3|9432.3|9439.3|9429.3|10
1639475980000|2021-12-14 09:59:40|9442|9432|9440.5|9430.5|9442|9432|9440.5|9430.5|8
1639475990000|2021-12-14 09:59:50|9439.8|9429.8|9439.5|9429.5|9440.3|9430.3|9439.5|9429.5|8
1639476000000|2021-12-14 10:00:00|9439.3|9429.3|9439|9429|9439.8|9429.8|9438|9428|12
1639476010000|2021-12-14 10:00:10|9440|9430|9439.8|9429.8|9440.5|9430.5|9438.8|9428.8|8
1639476020000|2021-12-14 10:00:20|9440|9430|9441.5|9431.5|9441.5|9431.5|9440|9430|4
1639476030000|2021-12-14 10:00:30|9441.3|9431.3|9441.5|9431.5|9441.5|9431.5|9441.3|9431.3|4
1639476040000|2021-12-14 10:00:40|9441.8|9431.8|9442.3|9432.3|9442.3|9432.3|9441.5|9431.5|5
1639476050000|2021-12-14 10:00:50|9442|9432|9442.5|9432.5|9442.8|9432.8|9441.8|9431.8|6
1639476060000|2021-12-14 10:01:00|9442.8|9432.8|9440.5|9430.5|9442.8|9432.8|9440|9430|7
1639476070000|2021-12-14 10:01:10|9441|9431|9442.8|9432.8|9443.3|9433.3|9441|9431|11
1639476080000|2021-12-14 10:01:20|9443.3|9433.3|9443|9433|9443.3|9433.3|9442.5|9432.5|10
1639476090000|2021-12-14 10:01:30|9442.8|9432.8|9442.8|9432.8|9443.3|9433.3|9442.5|9432.5|6
1639476100000|2021-12-14 10:01:40|9443|9433|9443.3|9433.3|9443.3|9433.3|9443|9433|2
1639476110000|2021-12-14 10:01:50|9443|9433|9442.8|9432.8|9443.3|9433.3|9442.8|9432.8|3
1639476120000|2021-12-14 10:02:00|9442.5|9432.5|9442|9432|9443|9433|9441.5|9431.5|9
1639476130000|2021-12-14 10:02:10|9442.5|9432.5|9442.3|9432.3|9442.5|9432.5|9442|9432|7
1639476140000|2021-12-14 10:02:20|9442.5|9432.5|9443.5|9433.5|9443.5|9433.5|9442.5|9432.5|8
1639476150000|2021-12-14 10:02:30|9443.3|9433.3|9443.5|9433.5|9443.8|9433.8|9443|9433|8
1639476160000|2021-12-14 10:02:40|9443.3|9433.3|9443.3|9433.3|9443.8|9433.8|9443.3|9433.3|9
1639476170000|2021-12-14 10:02:50|9443|9433|9442.3|9432.3|9443|9433|9442.3|9432.3|3
1639476180000|2021-12-14 10:03:00|9441.8|9431.8|9438|9428|9442.8|9432.8|9438|9428|17
1639476190000|2021-12-14 10:03:10|9438.3|9428.3|9437.8|9427.8|9438.3|9428.3|9437.8|9427.8|3
1639476200000|2021-12-14 10:03:20|9438|9428|9438|9428|9438.3|9428.3|9438|9428|5
1639476210000|2021-12-14 10:03:30|9437.8|9427.8|9437.3|9427.3|9438.3|9428.3|9437.3|9427.3|5
1639476220000|2021-12-14 10:03:40|9437|9427|9434|9424|9437.3|9427.3|9434|9424|11
1639476230000|2021-12-14 10:03:50|9433.8|9423.8|9432.5|9422.5|9433.8|9423.8|9432.3|9422.3|8
1639476240000|2021-12-14 10:04:00|9432.8|9422.8|9432.3|9422.3|9432.8|9422.8|9432.3|9422.3|3
1639476250000|2021-12-14 10:04:10|9432.5|9422.5|9429.8|9419.8|9432.5|9422.5|9429.8|9419.8|3
1639476260000|2021-12-14 10:04:20|9429.5|9419.5|9429.3|9419.3|9429.8|9419.8|9429.3|9419.3|4
1639476270000|2021-12-14 10:04:30|9429|9419|9429|9419|9429|9419|9429|9419|1
1639476280000|2021-12-14 10:04:40|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428|9418|4
1639476290000|2021-12-14 10:04:50|9428|9418|9428|9418|9428.3|9418.3|9428|9418|3
1639476310000|2021-12-14 10:05:10|9428.3|9418.3|9428|9418|9428.3|9418.3|9428|9418|2
1639476320000|2021-12-14 10:05:20|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|1
1639476330000|2021-12-14 10:05:30|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|9427.3|9417.3|3
1639476350000|2021-12-14 10:05:50|9427.3|9417.3|9427|9417|9427.3|9417.3|9427|9417|2
1639476360000|2021-12-14 10:06:00|9428.3|9418.3|9431.5|9421.5|9431.5|9421.5|9428.3|9418.3|4
1639476370000|2021-12-14 10:06:10|9431.8|9421.8|9431.5|9421.5|9431.8|9421.8|9431.5|9421.5|2
1639476390000|2021-12-14 10:06:30|9431.8|9421.8|9435.8|9425.8|9436.3|9426.3|9431.8|9421.8|7
1639476400000|2021-12-14 10:06:40|9436|9426|9437.5|9427.5|9437.5|9427.5|9436|9426|7
1639476410000|2021-12-14 10:06:50|9437.8|9427.8|9435.5|9425.5|9437.8|9427.8|9435.5|9425.5|4
1639476430000|2021-12-14 10:07:10|9435|9425|9435|9425|9435|9425|9435|9425|1
1639476440000|2021-12-14 10:07:20|9434.5|9424.5|9434.8|9424.8|9434.8|9424.8|9434.5|9424.5|8
1639476450000|2021-12-14 10:07:30|9434.5|9424.5|9432.3|9422.3|9434.5|9424.5|9432.3|9422.3|7
1639476480000|2021-12-14 10:08:00|9432.5|9422.5|9433.8|9423.8|9434|9424|9432.5|9422.5|8
1639476490000|2021-12-14 10:08:10|9434|9424|9432.5|9422.5|9435|9425|9432.5|9422.5|6
1639476500000|2021-12-14 10:08:20|9432.8|9422.8|9433.8|9423.8|9433.8|9423.8|9432.8|9422.8|2
1639476510000|2021-12-14 10:08:30|9435.3|9425.3|9437.8|9427.8|9438|9428|9435|9425|14
1639476520000|2021-12-14 10:08:40|9438.3|9428.3|9438.5|9428.5|9438.5|9428.5|9437.8|9427.8|11
1639476530000|2021-12-14 10:08:50|9438.3|9428.3|9436.8|9426.8|9438.3|9428.3|9436.3|9426.3|8
1639476540000|2021-12-14 10:09:00|9436.5|9426.5|9437.8|9427.8|9437.8|9427.8|9436.5|9426.5|4
1639476550000|2021-12-14 10:09:10|9437.5|9427.5|9438.3|9428.3|9438.5|9428.5|9437.5|9427.5|8
1639476560000|2021-12-14 10:09:20|9438.5|9428.5|9438.3|9428.3|9438.5|9428.5|9438.3|9428.3|2
1639476570000|2021-12-14 10:09:30|9438.5|9428.5|9439.5|9429.5|9439.5|9429.5|9438.5|9428.5|3
1639476590000|2021-12-14 10:09:50|9440|9430|9440.5|9430.5|9440.5|9430.5|9440|9430|3
1639476600000|2021-12-14 10:10:00|9441|9431|9438.5|9428.5|9441.5|9431.5|9438|9428|13
1639476620000|2021-12-14 10:10:20|9438.3|9428.3|9438.5|9428.5|9438.5|9428.5|9438.3|9428.3|2
1639476630000|2021-12-14 10:10:30|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1639476640000|2021-12-14 10:10:40|9438.5|9428.5|9438.8|9428.8|9439.3|9429.3|9438.5|9428.5|3
1639476650000|2021-12-14 10:10:50|9438.5|9428.5|9438.3|9428.3|9438.5|9428.5|9438.3|9428.3|2
1639476660000|2021-12-14 10:11:00|9438.8|9428.8|9438.3|9428.3|9438.8|9428.8|9438.3|9428.3|2
1639476670000|2021-12-14 10:11:10|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1639476680000|2021-12-14 10:11:20|9438.3|9428.3|9438.5|9428.5|9438.8|9428.8|9438.3|9428.3|4
1639476690000|2021-12-14 10:11:30|9438.8|9428.8|9439.5|9429.5|9439.8|9429.8|9438.8|9428.8|7
1639476700000|2021-12-14 10:11:40|9439.8|9429.8|9441|9431|9441|9431|9439.8|9429.8|4
1639476710000|2021-12-14 10:11:50|9440.8|9430.8|9440.8|9430.8|9441|9431|9440.5|9430.5|5
1639476720000|2021-12-14 10:12:00|9440.5|9430.5|9438.8|9428.8|9440.5|9430.5|9438.8|9428.8|10
1639476730000|2021-12-14 10:12:10|9439|9429|9440|9430|9440|9430|9439|9429|4
1639476740000|2021-12-14 10:12:20|9439.8|9429.8|9439.5|9429.5|9439.8|9429.8|9439.5|9429.5|2
1639476750000|2021-12-14 10:12:30|9439.8|9429.8|9443.3|9433.3|9443.3|9433.3|9439.5|9429.5|5
1639476760000|2021-12-14 10:12:40|9443.5|9433.5|9442|9432|9444.3|9434.3|9441.8|9431.8|10
1639476770000|2021-12-14 10:12:50|9442.3|9432.3|9441.8|9431.8|9442.3|9432.3|9441.8|9431.8|7
1639476780000|2021-12-14 10:13:00|9442|9432|9442|9432|9442|9432|9441.8|9431.8|5
1639476790000|2021-12-14 10:13:10|9441.8|9431.8|9441.8|9431.8|9442.3|9432.3|9441.8|9431.8|5
1639476800000|2021-12-14 10:13:20|9442|9432|9442.5|9432.5|9442.5|9432.5|9442|9432|4
1639476810000|2021-12-14 10:13:30|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442|9432|5
1639476820000|2021-12-14 10:13:40|9442.5|9432.5|9442.8|9432.8|9442.8|9432.8|9442.5|9432.5|4
1639476830000|2021-12-14 10:13:50|9443|9433|9443|9433|9443.5|9433.5|9443|9433|4
1639476840000|2021-12-14 10:14:00|9443.3|9433.3|9443.3|9433.3|9443.5|9433.5|9443.3|9433.3|3
1639476850000|2021-12-14 10:14:10|9443.5|9433.5|9443.3|9433.3|9443.5|9433.5|9443.3|9433.3|2
1639476870000|2021-12-14 10:14:30|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1639476890000|2021-12-14 10:14:50|9443.3|9433.3|9442.5|9432.5|9443.3|9433.3|9442.5|9432.5|5
1639476900000|2021-12-14 10:15:00|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9441.8|9431.8|5
1639476910000|2021-12-14 10:15:10|9442|9432|9442.3|9432.3|9442.3|9432.3|9442|9432|2
1639476920000|2021-12-14 10:15:20|9442|9432|9441.3|9431.3|9442|9432|9441|9431|5
1639476930000|2021-12-14 10:15:30|9441.5|9431.5|9442|9432|9442.3|9432.3|9441|9431|4
1639476940000|2021-12-14 10:15:40|9441.8|9431.8|9441.3|9431.3|9441.8|9431.8|9441.3|9431.3|3
1639476950000|2021-12-14 10:15:50|9441|9431|9441|9431|9441|9431|9441|9431|1
1639476960000|2021-12-14 10:16:00|9441.8|9431.8|9441.5|9431.5|9442.3|9432.3|9441.5|9431.5|5
1639476970000|2021-12-14 10:16:10|9441.8|9431.8|9443|9433|9443|9433|9441.8|9431.8|10
1639476980000|2021-12-14 10:16:20|9442.8|9432.8|9441.5|9431.5|9443|9433|9441.5|9431.5|5
1639476990000|2021-12-14 10:16:30|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|1
1639477040000|2021-12-14 10:17:20|9441.5|9431.5|9441.8|9431.8|9442|9432|9441.5|9431.5|6
1639477050000|2021-12-14 10:17:30|9442|9432|9441.8|9431.8|9442.3|9432.3|9441.8|9431.8|7
1639477060000|2021-12-14 10:17:40|9442|9432|9441.8|9431.8|9442|9432|9441.8|9431.8|2
1639477070000|2021-12-14 10:17:50|9442|9432|9441.8|9431.8|9442|9432|9441.8|9431.8|2
1639477080000|2021-12-14 10:18:00|9442|9432|9441.8|9431.8|9442|9432|9441.8|9431.8|8
1639477090000|2021-12-14 10:18:10|9442|9432|9441.8|9431.8|9442|9432|9441.8|9431.8|4
1639477100000|2021-12-14 10:18:20|9442|9432|9441.8|9431.8|9442|9432|9441.8|9431.8|6
1639477110000|2021-12-14 10:18:30|9442|9432|9438.8|9428.8|9442|9432|9438.8|9428.8|5
1639477120000|2021-12-14 10:18:40|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1639477140000|2021-12-14 10:19:00|9438.8|9428.8|9440|9430|9440.5|9430.5|9438.8|9428.8|3
1639477150000|2021-12-14 10:19:10|9439.8|9429.8|9439|9429|9439.8|9429.8|9439|9429|3
1639477160000|2021-12-14 10:19:20|9439.3|9429.3|9439.5|9429.5|9439.5|9429.5|9439.3|9429.3|2
1639477170000|2021-12-14 10:19:30|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1639477180000|2021-12-14 10:19:40|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1639477200000|2021-12-14 10:20:00|9439.8|9429.8|9441.8|9431.8|9441.8|9431.8|9439.8|9429.8|4
1639477210000|2021-12-14 10:20:10|9442.3|9432.3|9441.8|9431.8|9442.3|9432.3|9441.3|9431.3|8
1639477220000|2021-12-14 10:20:20|9441|9431|9440.5|9430.5|9441|9431|9440.5|9430.5|3
1639477230000|2021-12-14 10:20:30|9440.8|9430.8|9441|9431|9441|9431|9440.8|9430.8|2
1639477260000|2021-12-14 10:21:00|9441.3|9431.3|9442.3|9432.3|9442.3|9432.3|9441.3|9431.3|5
1639477270000|2021-12-14 10:21:10|9442.5|9432.5|9443|9433|9443|9433|9442.5|9432.5|2
1639477290000|2021-12-14 10:21:30|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|1
1639477300000|2021-12-14 10:21:40|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1639477320000|2021-12-14 10:22:00|9443|9433|9443|9433|9443.3|9433.3|9443|9433|3
1639477330000|2021-12-14 10:22:10|9442.8|9432.8|9440.8|9430.8|9442.8|9432.8|9440.8|9430.8|3
1639477340000|2021-12-14 10:22:20|9441|9431|9441.3|9431.3|9442.3|9432.3|9441|9431|6
1639477350000|2021-12-14 10:22:30|9441.5|9431.5|9441.3|9431.3|9441.5|9431.5|9441|9431|3
1639477360000|2021-12-14 10:22:40|9441.5|9431.5|9442.8|9432.8|9442.8|9432.8|9441.5|9431.5|3
1639477400000|2021-12-14 10:23:20|9443|9433|9442.5|9432.5|9443|9433|9442.5|9432.5|3
1639477410000|2021-12-14 10:23:30|9442.3|9432.3|9442.8|9432.8|9443.3|9433.3|9442.3|9432.3|6
1639477420000|2021-12-14 10:23:40|9443|9433|9443.3|9433.3|9443.3|9433.3|9443|9433|2
1639477430000|2021-12-14 10:23:50|9443.5|9433.5|9444.3|9434.3|9444.5|9434.5|9443.5|9433.5|3
1639477440000|2021-12-14 10:24:00|9444.5|9434.5|9444.3|9434.3|9445.8|9435.8|9444|9434|7
1639477450000|2021-12-14 10:24:10|9444|9434|9445|9435|9445|9435|9444|9434|11
1639477460000|2021-12-14 10:24:20|9445.3|9435.3|9445|9435|9445.3|9435.3|9445|9435|2
1639477500000|2021-12-14 10:25:00|9444.8|9434.8|9444.5|9434.5|9444.8|9434.8|9444.5|9434.5|2
1639477510000|2021-12-14 10:25:10|9444.8|9434.8|9445|9435|9445|9435|9444.8|9434.8|4
1639477530000|2021-12-14 10:25:30|9444.8|9434.8|9445|9435|9445|9435|9444.8|9434.8|2
1639477540000|2021-12-14 10:25:40|9445.3|9435.3|9446|9436|9446|9436|9445.3|9435.3|2
1639477550000|2021-12-14 10:25:50|9446.5|9436.5|9447|9437|9447.3|9437.3|9446.3|9436.3|4
1639477560000|2021-12-14 10:26:00|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9446|9436|7
1639477570000|2021-12-14 10:26:10|9447|9437|9447|9437|9447.3|9437.3|9447|9437|3
1639477580000|2021-12-14 10:26:20|9446.8|9436.8|9446.5|9436.5|9446.8|9436.8|9446.3|9436.3|3
1639477600000|2021-12-14 10:26:40|9446.3|9436.3|9445|9435|9446.3|9436.3|9444.8|9434.8|5
1639477610000|2021-12-14 10:26:50|9444.8|9434.8|9444|9434|9444.8|9434.8|9444|9434|4
1639477620000|2021-12-14 10:27:00|9444.3|9434.3|9446.3|9436.3|9446.5|9436.5|9444.3|9434.3|6
1639477640000|2021-12-14 10:27:20|9446|9436|9444.8|9434.8|9446|9436|9444.8|9434.8|2
1639477650000|2021-12-14 10:27:30|9445|9435|9445.3|9435.3|9445.3|9435.3|9445|9435|2
1639477660000|2021-12-14 10:27:40|9445|9435|9445|9435|9445.3|9435.3|9445|9435|3
1639477680000|2021-12-14 10:28:00|9445.3|9435.3|9445|9435|9445.3|9435.3|9445|9435|4
1639477690000|2021-12-14 10:28:10|9445.3|9435.3|9445.8|9435.8|9446|9436|9445.3|9435.3|5
1639477700000|2021-12-14 10:28:20|9446|9436|9446.3|9436.3|9447|9437|9446|9436|4
1639477710000|2021-12-14 10:28:30|9446.5|9436.5|9445.8|9435.8|9446.5|9436.5|9445.8|9435.8|4
1639477720000|2021-12-14 10:28:40|9445.5|9435.5|9446.3|9436.3|9446.3|9436.3|9445.5|9435.5|5
1639477730000|2021-12-14 10:28:50|9445.8|9435.8|9446|9436|9446.3|9436.3|9445.8|9435.8|6
1639477740000|2021-12-14 10:29:00|9445.8|9435.8|9446|9436|9446|9436|9445.5|9435.5|6
1639477750000|2021-12-14 10:29:10|9445.3|9435.3|9446.3|9436.3|9446.3|9436.3|9445.3|9435.3|2
1639477760000|2021-12-14 10:29:20|9445.3|9435.3|9446.3|9436.3|9446.3|9436.3|9445.3|9435.3|2
1639477780000|2021-12-14 10:29:40|9447|9437|9447|9437|9447|9437|9447|9437|1
1639477790000|2021-12-14 10:29:50|9447.3|9437.3|9446|9436|9447.8|9437.8|9446|9436|9
1639477800000|2021-12-14 10:30:00|9445.8|9435.8|9444.8|9434.8|9445.8|9435.8|9444.3|9434.3|8
1639477810000|2021-12-14 10:30:10|9444.5|9434.5|9447.8|9437.8|9447.8|9437.8|9444.5|9434.5|4
1639477820000|2021-12-14 10:30:20|9448|9438|9447.3|9437.3|9448.3|9438.3|9447.3|9437.3|4
1639477830000|2021-12-14 10:30:30|9447|9437|9449.5|9439.5|9449.8|9439.8|9447|9437|5
1639477840000|2021-12-14 10:30:40|9449.3|9439.3|9448.8|9438.8|9450|9440|9448.8|9438.8|8
1639477850000|2021-12-14 10:30:50|9449.3|9439.3|9449.3|9439.3|9449.5|9439.5|9449.3|9439.3|3
1639477870000|2021-12-14 10:31:10|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1639477880000|2021-12-14 10:31:20|9449.8|9439.8|9450.5|9440.5|9451.8|9441.8|9449.8|9439.8|11
1639477890000|2021-12-14 10:31:30|9450.8|9440.8|9449.5|9439.5|9450.8|9440.8|9449.5|9439.5|18
1639477900000|2021-12-14 10:31:40|9450|9440|9449|9439|9450.5|9440.5|9449|9439|6
1639477920000|2021-12-14 10:32:00|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|1
1639477930000|2021-12-14 10:32:10|9450|9440|9451.5|9441.5|9451.5|9441.5|9450|9440|4
1639477940000|2021-12-14 10:32:20|9451.8|9441.8|9450.3|9440.3|9451.8|9441.8|9450.3|9440.3|4
1639477950000|2021-12-14 10:32:30|9450.5|9440.5|9450.8|9440.8|9450.8|9440.8|9450.5|9440.5|2
1639477960000|2021-12-14 10:32:40|9451|9441|9451.5|9441.5|9451.5|9441.5|9451|9441|2
1639477970000|2021-12-14 10:32:50|9451.8|9441.8|9451.8|9441.8|9452|9442|9451.8|9441.8|3
1639477990000|2021-12-14 10:33:10|9451.3|9441.3|9450.5|9440.5|9451.3|9441.3|9450.5|9440.5|3
1639478000000|2021-12-14 10:33:20|9450.8|9440.8|9450.3|9440.3|9450.8|9440.8|9450.3|9440.3|5
1639478010000|2021-12-14 10:33:30|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|1
1639478020000|2021-12-14 10:33:40|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|1
1639478040000|2021-12-14 10:34:00|9451|9441|9452.3|9442.3|9452.3|9442.3|9451|9441|7
1639478050000|2021-12-14 10:34:10|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9452.5|9442.5|8
1639478060000|2021-12-14 10:34:20|9453|9443|9453|9443|9453|9443|9453|9443|1
1639478070000|2021-12-14 10:34:30|9452.8|9442.8|9453|9443|9453|9443|9452.8|9442.8|2
1639478080000|2021-12-14 10:34:40|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|1
1639478090000|2021-12-14 10:34:50|9453|9443|9453.5|9443.5|9453.5|9443.5|9453|9443|2
1639478100000|2021-12-14 10:35:00|9453.3|9443.3|9453|9443|9453.3|9443.3|9452.8|9442.8|7
1639478110000|2021-12-14 10:35:10|9452.8|9442.8|9452|9442|9453|9443|9452|9442|4
1639478120000|2021-12-14 10:35:20|9452.3|9442.3|9452.5|9442.5|9453|9443|9452.3|9442.3|3
1639478130000|2021-12-14 10:35:30|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|2
1639478140000|2021-12-14 10:35:40|9452.3|9442.3|9451.8|9441.8|9452.3|9442.3|9451.8|9441.8|3
1639478150000|2021-12-14 10:35:50|9452|9442|9452.3|9442.3|9452.3|9442.3|9452|9442|2
1639478160000|2021-12-14 10:36:00|9452|9442|9452.3|9442.3|9452.3|9442.3|9452|9442|6
1639478170000|2021-12-14 10:36:10|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1639478190000|2021-12-14 10:36:30|9452|9442|9452.3|9442.3|9452.3|9442.3|9451.8|9441.8|4
1639478200000|2021-12-14 10:36:40|9452|9442|9452.3|9442.3|9452.3|9442.3|9452|9442|4
1639478210000|2021-12-14 10:36:50|9452.5|9442.5|9452|9442|9452.5|9442.5|9452|9442|4
1639478220000|2021-12-14 10:37:00|9452.3|9442.3|9451.5|9441.5|9452.5|9442.5|9451.5|9441.5|7
1639478230000|2021-12-14 10:37:10|9451.8|9441.8|9452|9442|9452|9442|9451.8|9441.8|2
1639478240000|2021-12-14 10:37:20|9452.3|9442.3|9452|9442|9452.3|9442.3|9452|9442|2
1639478260000|2021-12-14 10:37:40|9451.8|9441.8|9452.8|9442.8|9452.8|9442.8|9451.8|9441.8|3
1639478280000|2021-12-14 10:38:00|9452.3|9442.3|9451.8|9441.8|9452.3|9442.3|9451.5|9441.5|4
1639478290000|2021-12-14 10:38:10|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1639478300000|2021-12-14 10:38:20|9452|9442|9452|9442|9452|9442|9451.8|9441.8|5
1639478310000|2021-12-14 10:38:30|9451.8|9441.8|9452|9442|9452|9442|9451.8|9441.8|4
1639478320000|2021-12-14 10:38:40|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1639478360000|2021-12-14 10:39:20|9452.3|9442.3|9452.5|9442.5|9452.5|9442.5|9452|9442|5
1639478370000|2021-12-14 10:39:30|9452.3|9442.3|9452|9442|9452.3|9442.3|9452|9442|2
1639478380000|2021-12-14 10:39:40|9451.8|9441.8|9452|9442|9452.3|9442.3|9451.8|9441.8|4
1639478390000|2021-12-14 10:39:50|9451.8|9441.8|9450.5|9440.5|9451.8|9441.8|9450.5|9440.5|6
1639478400000|2021-12-14 10:40:00|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|1
1639478410000|2021-12-14 10:40:10|9451|9441|9451|9441|9451|9441|9451|9441|1
1639478420000|2021-12-14 10:40:20|9451.8|9441.8|9453.5|9443.5|9453.5|9443.5|9451.8|9441.8|4
1639478430000|2021-12-14 10:40:30|9452.8|9442.8|9451.5|9441.5|9453|9443|9451.5|9441.5|4
1639478440000|2021-12-14 10:40:40|9451.8|9441.8|9452|9442|9452|9442|9451.8|9441.8|4
1639478450000|2021-12-14 10:40:50|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1639478460000|2021-12-14 10:41:00|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|1
1639478470000|2021-12-14 10:41:10|9451.8|9441.8|9452|9442|9452|9442|9451.8|9441.8|2
1639478480000|2021-12-14 10:41:20|9451.8|9441.8|9452|9442|9452|9442|9451.5|9441.5|3
1639478490000|2021-12-14 10:41:30|9452.3|9442.3|9452.5|9442.5|9452.5|9442.5|9452.3|9442.3|2
1639478500000|2021-12-14 10:41:40|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|1
1639478510000|2021-12-14 10:41:50|9452.5|9442.5|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|3
1639478520000|2021-12-14 10:42:00|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|2
1639478530000|2021-12-14 10:42:10|9453|9443|9453.5|9443.5|9453.8|9443.8|9453|9443|3
1639478540000|2021-12-14 10:42:20|9454|9444|9453.8|9443.8|9454|9444|9453.8|9443.8|4
1639478550000|2021-12-14 10:42:30|9454|9444|9454.8|9444.8|9454.8|9444.8|9454|9444|2
1639478560000|2021-12-14 10:42:40|9454.5|9444.5|9453.8|9443.8|9454.5|9444.5|9453.5|9443.5|5
1639478570000|2021-12-14 10:42:50|9454|9444|9454|9444|9454|9444|9453.5|9443.5|3
1639478580000|2021-12-14 10:43:00|9453.8|9443.8|9453.3|9443.3|9453.8|9443.8|9453.3|9443.3|4
1639478590000|2021-12-14 10:43:10|9453.8|9443.8|9452.8|9442.8|9453.8|9443.8|9452.3|9442.3|9
1639478600000|2021-12-14 10:43:20|9453|9443|9453.3|9443.3|9453.5|9443.5|9452.5|9442.5|7
1639478610000|2021-12-14 10:43:30|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1639478620000|2021-12-14 10:43:40|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453|9443|3
1639478630000|2021-12-14 10:43:50|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.3|9443.3|7
1639478640000|2021-12-14 10:44:00|9453.5|9443.5|9453.8|9443.8|9453.8|9443.8|9453.5|9443.5|2
1639478650000|2021-12-14 10:44:10|9453.5|9443.5|9453|9443|9453.8|9443.8|9453|9443|8
1639478660000|2021-12-14 10:44:20|9453.3|9443.3|9453.5|9443.5|9453.8|9443.8|9453.3|9443.3|3
1639478670000|2021-12-14 10:44:30|9453.8|9443.8|9453.5|9443.5|9453.8|9443.8|9453.5|9443.5|2
1639478680000|2021-12-14 10:44:40|9453.3|9443.3|9453.5|9443.5|9453.5|9443.5|9453.3|9443.3|2
1639478700000|2021-12-14 10:45:00|9453|9443|9453.5|9443.5|9453.5|9443.5|9452.8|9442.8|6
1639478710000|2021-12-14 10:45:10|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9452.8|9442.8|4
1639478720000|2021-12-14 10:45:20|9452.8|9442.8|9453.3|9443.3|9453.3|9443.3|9452.8|9442.8|4
1639478740000|2021-12-14 10:45:40|9452.8|9442.8|9452.3|9442.3|9453.3|9443.3|9452.3|9442.3|13
1639478750000|2021-12-14 10:45:50|9452|9442|9451.3|9441.3|9452|9442|9451.3|9441.3|3
1639478770000|2021-12-14 10:46:10|9451.5|9441.5|9451.8|9441.8|9451.8|9441.8|9451.3|9441.3|3
1639478780000|2021-12-14 10:46:20|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1639478790000|2021-12-14 10:46:30|9451.8|9441.8|9451.8|9441.8|9452|9442|9451.5|9441.5|5
1639478810000|2021-12-14 10:46:50|9451.5|9441.5|9451|9441|9451.5|9441.5|9450.8|9440.8|5
1639478840000|2021-12-14 10:47:20|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|1
1639478850000|2021-12-14 10:47:30|9451.5|9441.5|9451|9441|9451.5|9441.5|9451|9441|2
1639478870000|2021-12-14 10:47:50|9451.3|9441.3|9451|9441|9451.3|9441.3|9451|9441|2
1639478880000|2021-12-14 10:48:00|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|1
1639478890000|2021-12-14 10:48:10|9450.3|9440.3|9449|9439|9450.3|9440.3|9449|9439|6
1639478900000|2021-12-14 10:48:20|9449.5|9439.5|9450.8|9440.8|9451.3|9441.3|9449.3|9439.3|11
1639478910000|2021-12-14 10:48:30|9450.5|9440.5|9450.3|9440.3|9450.5|9440.5|9450.3|9440.3|2
1639478920000|2021-12-14 10:48:40|9449.8|9439.8|9450.3|9440.3|9450.3|9440.3|9449.8|9439.8|4
1639478930000|2021-12-14 10:48:50|9449.8|9439.8|9450|9440|9450.3|9440.3|9449.8|9439.8|4
1639478940000|2021-12-14 10:49:00|9450.3|9440.3|9449.8|9439.8|9450.3|9440.3|9449.8|9439.8|3
1639478950000|2021-12-14 10:49:10|9450|9440|9450|9440|9450|9440|9450|9440|1
1639478970000|2021-12-14 10:49:30|9450.3|9440.3|9450|9440|9450.3|9440.3|9450|9440|4
1639478980000|2021-12-14 10:49:40|9449.8|9439.8|9449.8|9439.8|9450|9440|9449.5|9439.5|4
1639478990000|2021-12-14 10:49:50|9449.3|9439.3|9449.3|9439.3|9450|9440|9449.3|9439.3|5
1639479000000|2021-12-14 10:50:00|9449.8|9439.8|9450|9440|9450|9440|9449.8|9439.8|2
1639479010000|2021-12-14 10:50:10|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9449.5|9439.5|2
1639479020000|2021-12-14 10:50:20|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9449.5|9439.5|2
1639479030000|2021-12-14 10:50:30|9449.3|9439.3|9449.8|9439.8|9449.8|9439.8|9449.3|9439.3|4
1639479040000|2021-12-14 10:50:40|9450|9440|9449.8|9439.8|9450|9440|9449.8|9439.8|4
1639479050000|2021-12-14 10:50:50|9450|9440|9450|9440|9450|9440|9450|9440|1
1639479060000|2021-12-14 10:51:00|9449.8|9439.8|9449.3|9439.3|9449.8|9439.8|9449.3|9439.3|5
1639479070000|2021-12-14 10:51:10|9449.5|9439.5|9447.8|9437.8|9449.5|9439.5|9447.8|9437.8|7
1639479090000|2021-12-14 10:51:30|9447.5|9437.5|9446|9436|9447.8|9437.8|9446|9436|7
1639479100000|2021-12-14 10:51:40|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|1
1639479110000|2021-12-14 10:51:50|9445.5|9435.5|9445.5|9435.5|9445.8|9435.8|9445.3|9435.3|5
1639479120000|2021-12-14 10:52:00|9445.8|9435.8|9447.8|9437.8|9447.8|9437.8|9445.8|9435.8|7
1639479130000|2021-12-14 10:52:10|9447.5|9437.5|9447.5|9437.5|9447.8|9437.8|9447.5|9437.5|3
1639479140000|2021-12-14 10:52:20|9447.8|9437.8|9448|9438|9448|9438|9447.5|9437.5|5
1639479150000|2021-12-14 10:52:30|9447.8|9437.8|9447.3|9437.3|9447.8|9437.8|9447.3|9437.3|2
1639479160000|2021-12-14 10:52:40|9447|9437|9446.3|9436.3|9447|9437|9446.3|9436.3|3
1639479170000|2021-12-14 10:52:50|9446.5|9436.5|9446.3|9436.3|9446.8|9436.8|9446.3|9436.3|5
1639479180000|2021-12-14 10:53:00|9446|9436|9446.3|9436.3|9446.3|9436.3|9446|9436|2
1639479210000|2021-12-14 10:53:30|9446.5|9436.5|9447.5|9437.5|9447.5|9437.5|9446.5|9436.5|4
1639479220000|2021-12-14 10:53:40|9447.3|9437.3|9447.5|9437.5|9447.5|9437.5|9447|9437|4
1639479230000|2021-12-14 10:53:50|9447|9437|9447|9437|9447|9437|9447|9437|1
1639479240000|2021-12-14 10:54:00|9446.8|9436.8|9446.5|9436.5|9446.8|9436.8|9446.3|9436.3|9
1639479250000|2021-12-14 10:54:10|9446.3|9436.3|9447|9437|9447|9437|9446.3|9436.3|6
1639479280000|2021-12-14 10:54:40|9447.3|9437.3|9448.5|9438.5|9448.5|9438.5|9447.3|9437.3|2
1639479290000|2021-12-14 10:54:50|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.5|9438.5|7
1639479300000|2021-12-14 10:55:00|9448.5|9438.5|9448.8|9438.8|9448.8|9438.8|9448.5|9438.5|8
1639479310000|2021-12-14 10:55:10|9448.5|9438.5|9448.8|9438.8|9448.8|9438.8|9448.5|9438.5|2
1639479320000|2021-12-14 10:55:20|9449|9439|9448.8|9438.8|9449|9439|9448.8|9438.8|2
1639479330000|2021-12-14 10:55:30|9448.5|9438.5|9448|9438|9448.5|9438.5|9448|9438|2
1639479340000|2021-12-14 10:55:40|9447.5|9437.5|9446.3|9436.3|9447.5|9437.5|9446.3|9436.3|4
1639479350000|2021-12-14 10:55:50|9446.5|9436.5|9446.3|9436.3|9447|9437|9446.3|9436.3|13
1639479360000|2021-12-14 10:56:00|9446.5|9436.5|9445|9435|9446.8|9436.8|9444.8|9434.8|12
1639479370000|2021-12-14 10:56:10|9445.3|9435.3|9445.8|9435.8|9445.8|9435.8|9443.6|9433.6|13
1639479380000|2021-12-14 10:56:20|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|1
1639479390000|2021-12-14 10:56:30|9445.3|9435.3|9444|9434|9445.3|9435.3|9444|9434|3
1639479400000|2021-12-14 10:56:40|9444.3|9434.3|9443.8|9433.8|9444.3|9434.3|9442.3|9432.3|5
1639479410000|2021-12-14 10:56:50|9443.5|9433.5|9444|9434|9444|9434|9443|9433|6
1639479440000|2021-12-14 10:57:20|9444.3|9434.3|9444|9434|9444.3|9434.3|9443.5|9433.5|10
1639479450000|2021-12-14 10:57:30|9443.8|9433.8|9443.5|9433.5|9443.8|9433.8|9443.3|9433.3|4
1639479460000|2021-12-14 10:57:40|9443.3|9433.3|9443.5|9433.5|9443.5|9433.5|9443|9433|4
1639479470000|2021-12-14 10:57:50|9443.3|9433.3|9443.3|9433.3|9443.5|9433.5|9443.3|9433.3|5
1639479480000|2021-12-14 10:58:00|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1639479490000|2021-12-14 10:58:10|9443.8|9433.8|9441.5|9431.5|9443.8|9433.8|9440.5|9430.5|12
1639479500000|2021-12-14 10:58:20|9441.3|9431.3|9444|9434|9444.3|9434.3|9441.3|9431.3|6
1639479510000|2021-12-14 10:58:30|9444.3|9434.3|9444|9434|9444.5|9434.5|9444|9434|4
1639479520000|2021-12-14 10:58:40|9444.3|9434.3|9444|9434|9444.3|9434.3|9444|9434|4
1639479530000|2021-12-14 10:58:50|9443.8|9433.8|9444.3|9434.3|9444.3|9434.3|9443.8|9433.8|5
1639479540000|2021-12-14 10:59:00|9444|9434|9442.5|9432.5|9444|9434|9442.5|9432.5|4
1639479550000|2021-12-14 10:59:10|9442.8|9432.8|9443|9433|9443|9433|9442.5|9432.5|3
1639479580000|2021-12-14 10:59:40|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.3|9432.3|5
1639479590000|2021-12-14 10:59:50|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1639479600000|2021-12-14 11:00:00|9442|9432|9441.3|9431.3|9442|9432|9440.5|9430.5|12
1639479610000|2021-12-14 11:00:10|9441|9431|9441.3|9431.3|9441.3|9431.3|9441|9431|2
1639479620000|2021-12-14 11:00:20|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1639479660000|2021-12-14 11:01:00|9443|9433|9444|9434|9444|9434|9443|9433|2
1639479680000|2021-12-14 11:01:20|9445|9435|9445|9435|9445|9435|9445|9435|1
1639479690000|2021-12-14 11:01:30|9445.5|9435.5|9447.8|9437.8|9450|9440|9445.5|9435.5|7
1639479720000|2021-12-14 11:02:00|9448|9438|9448.5|9438.5|9448.5|9438.5|9448|9438|2
1639479740000|2021-12-14 11:02:20|9448.3|9438.3|9448|9438|9448.3|9438.3|9448|9438|4
1639479750000|2021-12-14 11:02:30|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.3|9437.3|3
1639479770000|2021-12-14 11:02:50|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1639479780000|2021-12-14 11:03:00|9447.3|9437.3|9446.3|9436.3|9447.3|9437.3|9446.3|9436.3|4
1639479790000|2021-12-14 11:03:10|9446.5|9436.5|9446.3|9436.3|9446.5|9436.5|9445.8|9435.8|6
1639479800000|2021-12-14 11:03:20|9446|9436|9445.8|9435.8|9446|9436|9445.8|9435.8|4
1639479810000|2021-12-14 11:03:30|9446|9436|9446|9436|9446|9436|9446|9436|1
1639479820000|2021-12-14 11:03:40|9445.5|9435.5|9445.8|9435.8|9445.8|9435.8|9445.3|9435.3|3
1639479830000|2021-12-14 11:03:50|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|1
1639479840000|2021-12-14 11:04:00|9445|9435|9445.3|9435.3|9445.5|9435.5|9445|9435|5
1639479850000|2021-12-14 11:04:10|9445.5|9435.5|9445|9435|9445.5|9435.5|9445|9435|3
1639479870000|2021-12-14 11:04:30|9444.8|9434.8|9445.5|9435.5|9445.5|9435.5|9444.8|9434.8|4
1639479880000|2021-12-14 11:04:40|9446.3|9436.3|9447|9437|9447.3|9437.3|9446.3|9436.3|5
1639479890000|2021-12-14 11:04:50|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|1
1639479900000|2021-12-14 11:05:00|9447|9437|9447.8|9437.8|9447.8|9437.8|9447|9437|4
1639479910000|2021-12-14 11:05:10|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1639479960000|2021-12-14 11:06:00|9447.8|9437.8|9447.5|9437.5|9447.8|9437.8|9447.5|9437.5|2
1639479970000|2021-12-14 11:06:10|9447|9437|9447.8|9437.8|9447.8|9437.8|9447|9437|3
1639479980000|2021-12-14 11:06:20|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1639479990000|2021-12-14 11:06:30|9447|9437|9447.5|9437.5|9447.5|9437.5|9447|9437|2
1639480010000|2021-12-14 11:06:50|9447|9437|9445.5|9435.5|9447|9437|9445.5|9435.5|2
1639480020000|2021-12-14 11:07:00|9444.8|9434.8|9443|9433|9445.8|9435.8|9442|9432|11
1639480060000|2021-12-14 11:07:40|9442.5|9432.5|9443|9433|9443|9433|9442.5|9432.5|2
1639480080000|2021-12-14 11:08:00|9442.8|9432.8|9442|9432|9444|9434|9441.8|9431.8|11
1639480110000|2021-12-14 11:08:30|9441.8|9431.8|9442|9432|9442|9432|9441.5|9431.5|4
1639480140000|2021-12-14 11:09:00|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1639480170000|2021-12-14 11:09:30|9442|9432|9440.3|9430.3|9442|9432|9440.3|9430.3|4
1639480180000|2021-12-14 11:09:40|9440|9430|9440.3|9430.3|9440.3|9430.3|9440|9430|2
1639480190000|2021-12-14 11:09:50|9441|9431|9440|9430|9441|9431|9440|9430|2
1639480200000|2021-12-14 11:10:00|9440.8|9430.8|9444.5|9434.5|9444.8|9434.8|9440.8|9430.8|17
1639480210000|2021-12-14 11:10:10|9444.3|9434.3|9442.5|9432.5|9444.3|9434.3|9442.3|9432.3|6
1639480220000|2021-12-14 11:10:20|9442.3|9432.3|9442.8|9432.8|9443|9433|9442.3|9432.3|4
1639480230000|2021-12-14 11:10:30|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1639480240000|2021-12-14 11:10:40|9442.3|9432.3|9440.8|9430.8|9442.3|9432.3|9440.5|9430.5|8
1639480250000|2021-12-14 11:10:50|9440.3|9430.3|9440.3|9430.3|9440.5|9430.5|9440.3|9430.3|3
1639480260000|2021-12-14 11:11:00|9440|9430|9440.5|9430.5|9440.5|9430.5|9439.5|9429.5|6
1639480290000|2021-12-14 11:11:30|9440.8|9430.8|9439.8|9429.8|9442.5|9432.5|9439.8|9429.8|4
1639480300000|2021-12-14 11:11:40|9440|9430|9439.3|9429.3|9440|9430|9439.3|9429.3|6
1639480310000|2021-12-14 11:11:50|9439.5|9429.5|9435.5|9425.5|9439.8|9429.8|9433.8|9423.8|13
1639480320000|2021-12-14 11:12:00|9435.8|9425.8|9437|9427|9437.3|9427.3|9435.8|9425.8|6
1639480330000|2021-12-14 11:12:10|9437.3|9427.3|9437|9427|9437.3|9427.3|9437|9427|2
1639480340000|2021-12-14 11:12:20|9437.3|9427.3|9437.8|9427.8|9437.8|9427.8|9437|9427|7
1639480350000|2021-12-14 11:12:30|9438|9428|9438.5|9428.5|9438.5|9428.5|9438|9428|2
1639480360000|2021-12-14 11:12:40|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1639480370000|2021-12-14 11:12:50|9439|9429|9439.3|9429.3|9439.3|9429.3|9439|9429|2
1639480390000|2021-12-14 11:13:10|9439.5|9429.5|9436.5|9426.5|9439.5|9429.5|9436.5|9426.5|4
1639480400000|2021-12-14 11:13:20|9436|9426|9435.3|9425.3|9436|9426|9435.3|9425.3|6
1639480410000|2021-12-14 11:13:30|9435.5|9425.5|9439|9429|9439|9429|9435.5|9425.5|10
1639480420000|2021-12-14 11:13:40|9439.3|9429.3|9439|9429|9439.3|9429.3|9439|9429|6
1639480430000|2021-12-14 11:13:50|9439.3|9429.3|9439|9429|9439.8|9429.8|9439|9429|4
1639480440000|2021-12-14 11:14:00|9440.3|9430.3|9440.3|9430.3|9440.5|9430.5|9440|9430|6
1639480460000|2021-12-14 11:14:20|9440.5|9430.5|9441.3|9431.3|9441.3|9431.3|9440.5|9430.5|5
1639480470000|2021-12-14 11:14:30|9441|9431|9441.3|9431.3|9441.5|9431.5|9441|9431|3
1639480480000|2021-12-14 11:14:40|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.3|9431.3|6
1639480490000|2021-12-14 11:14:50|9441.5|9431.5|9441.8|9431.8|9441.8|9431.8|9441.5|9431.5|2
1639480500000|2021-12-14 11:15:00|9441.5|9431.5|9441.8|9431.8|9441.8|9431.8|9441.5|9431.5|2
1639480510000|2021-12-14 11:15:10|9441.5|9431.5|9441.8|9431.8|9442|9432|9441.5|9431.5|5
1639480520000|2021-12-14 11:15:20|9442|9432|9442.5|9432.5|9443|9433|9442|9432|5
1639480540000|2021-12-14 11:15:40|9443|9433|9442.5|9432.5|9443|9433|9442.5|9432.5|2
1639480550000|2021-12-14 11:15:50|9442.3|9432.3|9440.8|9430.8|9442.3|9432.3|9440.8|9430.8|2
1639480570000|2021-12-14 11:16:10|9441|9431|9441.3|9431.3|9441.5|9431.5|9441|9431|3
1639480580000|2021-12-14 11:16:20|9441|9431|9440.8|9430.8|9441|9431|9440.8|9430.8|2
1639480600000|2021-12-14 11:16:40|9441|9431|9440.8|9430.8|9441.5|9431.5|9440.8|9430.8|4
1639480610000|2021-12-14 11:16:50|9441|9431|9440.8|9430.8|9441|9431|9440.8|9430.8|2
1639480640000|2021-12-14 11:17:20|9441|9431|9441|9431|9441|9431|9440.8|9430.8|3
1639480650000|2021-12-14 11:17:30|9440.8|9430.8|9441|9431|9441|9431|9440.3|9430.3|5
1639480660000|2021-12-14 11:17:40|9440.8|9430.8|9438|9428|9440.8|9430.8|9438|9428|5
1639480670000|2021-12-14 11:17:50|9438.3|9428.3|9438.5|9428.5|9438.5|9428.5|9438.3|9428.3|4
1639480680000|2021-12-14 11:18:00|9438.3|9428.3|9438|9428|9438.3|9428.3|9438|9428|2
1639480690000|2021-12-14 11:18:10|9437.3|9427.3|9436.3|9426.3|9437.3|9427.3|9436.3|9426.3|7
1639480700000|2021-12-14 11:18:20|9436|9426|9436.8|9426.8|9436.8|9426.8|9435.8|9425.8|5
1639480710000|2021-12-14 11:18:30|9437|9427|9437.8|9427.8|9437.8|9427.8|9437|9427|4
1639480730000|2021-12-14 11:18:50|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|1
1639480740000|2021-12-14 11:19:00|9437|9427|9439|9429|9439|9429|9436.5|9426.5|9
1639480750000|2021-12-14 11:19:10|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9437.5|9427.5|5
1639480760000|2021-12-14 11:19:20|9439|9429|9439|9429|9439|9429|9438.8|9428.8|3
1639480770000|2021-12-14 11:19:30|9438.8|9428.8|9439|9429|9439|9429|9438.8|9428.8|2
1639480780000|2021-12-14 11:19:40|9438.8|9428.8|9439|9429|9439|9429|9438.8|9428.8|4
1639480800000|2021-12-14 11:20:00|9438.8|9428.8|9436.8|9426.8|9439|9429|9436.8|9426.8|5
1639480810000|2021-12-14 11:20:10|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1639480820000|2021-12-14 11:20:20|9436|9426|9437.3|9427.3|9437.3|9427.3|9436|9426|4
1639480830000|2021-12-14 11:20:30|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|1
1639480840000|2021-12-14 11:20:40|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1639480860000|2021-12-14 11:21:00|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|1
1639480870000|2021-12-14 11:21:10|9437|9427|9439|9429|9439|9429|9437|9427|3
1639480880000|2021-12-14 11:21:20|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1639480900000|2021-12-14 11:21:40|9438.8|9428.8|9438|9428|9438.8|9428.8|9437.8|9427.8|4
1639480920000|2021-12-14 11:22:00|9438.3|9428.3|9440|9430|9440|9430|9438.3|9428.3|5
1639480930000|2021-12-14 11:22:10|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1639480940000|2021-12-14 11:22:20|9439|9429|9439.5|9429.5|9439.5|9429.5|9439|9429|2
1639480980000|2021-12-14 11:23:00|9439.3|9429.3|9439|9429|9439.3|9429.3|9438.8|9428.8|3
1639480990000|2021-12-14 11:23:10|9441.4|9431.4|9444.5|9434.5|9444.5|9434.5|9441.4|9431.4|5
1639481000000|2021-12-14 11:23:20|9445|9435|9444.8|9434.8|9445|9435|9444.8|9434.8|2
1639481010000|2021-12-14 11:23:30|9444|9434|9444.3|9434.3|9444.3|9434.3|9442.8|9432.8|8
1639481030000|2021-12-14 11:23:50|9444.5|9434.5|9444.8|9434.8|9444.8|9434.8|9444.5|9434.5|2
1639481040000|2021-12-14 11:24:00|9445|9435|9446.5|9436.5|9447.3|9437.3|9445|9435|6
1639481070000|2021-12-14 11:24:30|9446.8|9436.8|9445.3|9435.3|9446.8|9436.8|9445.3|9435.3|2
1639481080000|2021-12-14 11:24:40|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|1
1639481090000|2021-12-14 11:24:50|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|1
1639481100000|2021-12-14 11:25:00|9445.5|9435.5|9445.5|9435.5|9445.8|9435.8|9445.5|9435.5|3
1639481110000|2021-12-14 11:25:10|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|9445.5|9435.5|3
1639481120000|2021-12-14 11:25:20|9445.5|9435.5|9444.8|9434.8|9445.5|9435.5|9444.8|9434.8|3
1639481130000|2021-12-14 11:25:30|9445.5|9435.5|9447|9437|9447|9437|9445.5|9435.5|2
1639481140000|2021-12-14 11:25:40|9446.3|9436.3|9446.6|9436.6|9446.6|9436.6|9444.8|9434.8|6
1639481150000|2021-12-14 11:25:50|9446.9|9436.9|9447|9437|9447.5|9437.5|9446.9|9436.9|7
1639481160000|2021-12-14 11:26:00|9447.5|9437.5|9448|9438|9448|9438|9447.5|9437.5|2
1639481170000|2021-12-14 11:26:10|9448.8|9438.8|9449.3|9439.3|9449.5|9439.5|9448.8|9438.8|11
1639481180000|2021-12-14 11:26:20|9449.8|9439.8|9449|9439|9449.8|9439.8|9449|9439|2
1639481190000|2021-12-14 11:26:30|9448.8|9438.8|9447.5|9437.5|9448.8|9438.8|9447.3|9437.3|6
1639481220000|2021-12-14 11:27:00|9447.3|9437.3|9447.5|9437.5|9447.5|9437.5|9447.3|9437.3|2
1639481230000|2021-12-14 11:27:10|9447.3|9437.3|9441|9431|9447.3|9437.3|9441|9431|17
1639481240000|2021-12-14 11:27:20|9440.8|9430.8|9441.8|9431.8|9443|9433|9440.8|9430.8|10
1639481250000|2021-12-14 11:27:30|9441.5|9431.5|9442.5|9432.5|9442.8|9432.8|9441.5|9431.5|11
1639481270000|2021-12-14 11:27:50|9443|9433|9445.8|9435.8|9445.8|9435.8|9443|9433|5
1639481280000|2021-12-14 11:28:00|9446|9436|9447.3|9437.3|9447.3|9437.3|9445.8|9435.8|5
1639481290000|2021-12-14 11:28:10|9447|9437|9447|9437|9447.3|9437.3|9447|9437|3
1639481300000|2021-12-14 11:28:20|9447.3|9437.3|9447.3|9437.3|9447.5|9437.5|9447.3|9437.3|3
1639481320000|2021-12-14 11:28:40|9447|9437|9447.3|9437.3|9447.3|9437.3|9447|9437|2
1639481330000|2021-12-14 11:28:50|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1639481340000|2021-12-14 11:29:00|9447|9437|9447|9437|9447|9437|9447|9437|1
1639481360000|2021-12-14 11:29:20|9445.5|9435.5|9446|9436|9446|9436|9445.5|9435.5|2
1639481380000|2021-12-14 11:29:40|9445.8|9435.8|9446.8|9436.8|9446.8|9436.8|9445.8|9435.8|2
1639481400000|2021-12-14 11:30:00|9446.5|9436.5|9445|9435|9446.5|9436.5|9445|9435|8
1639481410000|2021-12-14 11:30:10|9444.8|9434.8|9445.5|9435.5|9445.5|9435.5|9444.5|9434.5|10
1639481440000|2021-12-14 11:30:40|9445|9435|9442.3|9432.3|9445|9435|9442.3|9432.3|6
1639481460000|2021-12-14 11:31:00|9442.5|9432.5|9443.3|9433.3|9443.3|9433.3|9442.5|9432.5|2
1639481480000|2021-12-14 11:31:20|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1639481490000|2021-12-14 11:31:30|9442.3|9432.3|9441.3|9431.3|9442.5|9432.5|9441.3|9431.3|7
1639481500000|2021-12-14 11:31:40|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1639481510000|2021-12-14 11:31:50|9442.3|9432.3|9442.5|9432.5|9442.5|9432.5|9442.3|9432.3|2
1639481520000|2021-12-14 11:32:00|9443|9433|9443.5|9433.5|9443.5|9433.5|9443|9433|3
1639481530000|2021-12-14 11:32:10|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|1
1639481540000|2021-12-14 11:32:20|9443|9433|9442.3|9432.3|9443|9433|9442.3|9432.3|2
1639481570000|2021-12-14 11:32:50|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1639481580000|2021-12-14 11:33:00|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|1
1639481630000|2021-12-14 11:33:50|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1639481650000|2021-12-14 11:34:10|9442.8|9432.8|9444.3|9434.3|9444.5|9434.5|9442.8|9432.8|5
1639481660000|2021-12-14 11:34:20|9444.5|9434.5|9443.8|9433.8|9444.5|9434.5|9443.8|9433.8|4
1639481670000|2021-12-14 11:34:30|9444|9434|9444|9434|9444|9434|9444|9434|1
1639481680000|2021-12-14 11:34:40|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1639481700000|2021-12-14 11:35:00|9444|9434|9443|9433|9444|9434|9442.5|9432.5|4
1639481710000|2021-12-14 11:35:10|9443.5|9433.5|9443.5|9433.5|9443.8|9433.8|9443.5|9433.5|5
1639481720000|2021-12-14 11:35:20|9443.8|9433.8|9444.5|9434.5|9444.5|9434.5|9443.8|9433.8|4
1639481740000|2021-12-14 11:35:40|9444.3|9434.3|9443.8|9433.8|9444.3|9434.3|9443|9433|4
1639481750000|2021-12-14 11:35:50|9444|9434|9443.5|9433.5|9444|9434|9443.5|9433.5|5
1639481760000|2021-12-14 11:36:00|9443.8|9433.8|9444.5|9434.5|9444.5|9434.5|9443.8|9433.8|3
1639481770000|2021-12-14 11:36:10|9444.8|9434.8|9444.5|9434.5|9444.8|9434.8|9444.5|9434.5|4
1639481780000|2021-12-14 11:36:20|9444.8|9434.8|9444.5|9434.5|9444.8|9434.8|9444.5|9434.5|2
1639481800000|2021-12-14 11:36:40|9445.3|9435.3|9444.3|9434.3|9445.3|9435.3|9444.3|9434.3|2
1639481810000|2021-12-14 11:36:50|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|1
1639481830000|2021-12-14 11:37:10|9444.3|9434.3|9444|9434|9444.3|9434.3|9444|9434|2
1639481840000|2021-12-14 11:37:20|9443.8|9433.8|9443.8|9433.8|9444|9434|9443.8|9433.8|3
1639481850000|2021-12-14 11:37:30|9444|9434|9444|9434|9444|9434|9444|9434|1
1639481860000|2021-12-14 11:37:40|9443.8|9433.8|9444.5|9434.5|9444.5|9434.5|9443.8|9433.8|2
1639481870000|2021-12-14 11:37:50|9443.8|9433.8|9442.5|9432.5|9443.8|9433.8|9442.5|9432.5|2
1639481880000|2021-12-14 11:38:00|9442.3|9432.3|9440.5|9430.5|9442.5|9432.5|9440.5|9430.5|8
1639481890000|2021-12-14 11:38:10|9440.8|9430.8|9441|9431|9441|9431|9440.5|9430.5|6
1639481900000|2021-12-14 11:38:20|9440.8|9430.8|9440.5|9430.5|9441|9431|9440.5|9430.5|3
1639481910000|2021-12-14 11:38:30|9439|9429|9439|9429|9439.3|9429.3|9437.8|9427.8|7
1639481930000|2021-12-14 11:38:50|9438.3|9428.3|9436|9426|9438.3|9428.3|9434.1|9424.1|8
1639481940000|2021-12-14 11:39:00|9436.3|9426.3|9435|9425|9436.3|9426.3|9435|9425|6
1639481950000|2021-12-14 11:39:10|9434.8|9424.8|9435|9425|9435|9425|9434.8|9424.8|2
1639481960000|2021-12-14 11:39:20|9435.3|9425.3|9435|9425|9435.3|9425.3|9434.8|9424.8|8
1639481980000|2021-12-14 11:39:40|9435.3|9425.3|9435.5|9425.5|9435.5|9425.5|9435.3|9425.3|2
1639482000000|2021-12-14 11:40:00|9435.3|9425.3|9435|9425|9435.3|9425.3|9435|9425|2
1639482010000|2021-12-14 11:40:10|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|1
1639482020000|2021-12-14 11:40:20|9436|9426|9437.3|9427.3|9437.3|9427.3|9436|9426|4
1639482030000|2021-12-14 11:40:30|9438|9428|9438.5|9428.5|9438.8|9428.8|9437.5|9427.5|7
1639482040000|2021-12-14 11:40:40|9438.3|9428.3|9438.5|9428.5|9438.5|9428.5|9438|9428|3
1639482060000|2021-12-14 11:41:00|9438|9428|9440.3|9430.3|9440.3|9430.3|9438|9428|7
1639482100000|2021-12-14 11:41:40|9440|9430|9439|9429|9440|9430|9438.8|9428.8|5
1639482110000|2021-12-14 11:41:50|9438.8|9428.8|9438.8|9428.8|9439|9429|9438.8|9428.8|3
1639482120000|2021-12-14 11:42:00|9438.5|9428.5|9436.3|9426.3|9438.5|9428.5|9436.3|9426.3|5
1639482130000|2021-12-14 11:42:10|9436.5|9426.5|9436.8|9426.8|9436.8|9426.8|9436.5|9426.5|2
1639482160000|2021-12-14 11:42:40|9436.5|9426.5|9436|9426|9436.5|9426.5|9436|9426|2
1639482170000|2021-12-14 11:42:50|9436.3|9426.3|9438.8|9428.8|9438.8|9428.8|9436.3|9426.3|7
1639482180000|2021-12-14 11:43:00|9439|9429|9440.3|9430.3|9440.3|9430.3|9439|9429|6
1639482200000|2021-12-14 11:43:20|9440.5|9430.5|9440.5|9430.5|9441.3|9431.3|9440.5|9430.5|7
1639482210000|2021-12-14 11:43:30|9440.3|9430.3|9438.8|9428.8|9440.3|9430.3|9438.8|9428.8|2
1639482220000|2021-12-14 11:43:40|9438.5|9428.5|9438.8|9428.8|9438.8|9428.8|9438.5|9428.5|2
1639482230000|2021-12-14 11:43:50|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1639482240000|2021-12-14 11:44:00|9439|9429|9438.5|9428.5|9439|9429|9438.5|9428.5|3
1639482250000|2021-12-14 11:44:10|9438.8|9428.8|9438.5|9428.5|9438.8|9428.8|9438.5|9428.5|4
1639482260000|2021-12-14 11:44:20|9438.3|9428.3|9439|9429|9439.3|9429.3|9438.3|9428.3|4
1639482270000|2021-12-14 11:44:30|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1639482300000|2021-12-14 11:45:00|9439|9429|9439.3|9429.3|9439.3|9429.3|9438.3|9428.3|8
1639482320000|2021-12-14 11:45:20|9440.1|9430.1|9440.5|9430.5|9442.3|9432.3|9440|9430|15
1639482330000|2021-12-14 11:45:30|9441.8|9431.8|9441.5|9431.5|9441.8|9431.8|9441|9431|8
1639482340000|2021-12-14 11:45:40|9441.8|9431.8|9440.5|9430.5|9442|9432|9440.5|9430.5|6
1639482350000|2021-12-14 11:45:50|9440.8|9430.8|9442.5|9432.5|9442.5|9432.5|9440.8|9430.8|7
1639482360000|2021-12-14 11:46:00|9442.3|9432.3|9444|9434|9444.3|9434.3|9442.3|9432.3|10
1639482370000|2021-12-14 11:46:10|9444.3|9434.3|9444.5|9434.5|9444.5|9434.5|9444.3|9434.3|2
1639482380000|2021-12-14 11:46:20|9444|9434|9444|9434|9444.8|9434.8|9443.8|9433.8|5
1639482390000|2021-12-14 11:46:30|9443|9433|9441|9431|9443|9433|9441|9431|5
1639482400000|2021-12-14 11:46:40|9440.8|9430.8|9440.8|9430.8|9441|9431|9440.5|9430.5|5
1639482410000|2021-12-14 11:46:50|9440.5|9430.5|9441|9431|9441|9431|9440.5|9430.5|3
1639482420000|2021-12-14 11:47:00|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|9440.5|9430.5|6
1639482430000|2021-12-14 11:47:10|9441|9431|9441|9431|9442.8|9432.8|9440.8|9430.8|15
1639482440000|2021-12-14 11:47:20|9441.3|9431.3|9441|9431|9441.3|9431.3|9441|9431|2
1639482450000|2021-12-14 11:47:30|9441.3|9431.3|9440.8|9430.8|9441.3|9431.3|9440.8|9430.8|5
1639482460000|2021-12-14 11:47:40|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.3|9430.3|3
1639482470000|2021-12-14 11:47:50|9440.8|9430.8|9440.5|9430.5|9440.8|9430.8|9440.3|9430.3|7
1639482480000|2021-12-14 11:48:00|9440.3|9430.3|9441.3|9431.3|9441.5|9431.5|9440.3|9430.3|8
1639482490000|2021-12-14 11:48:10|9441|9431|9440.5|9430.5|9441|9431|9440.5|9430.5|3
1639482500000|2021-12-14 11:48:20|9440.8|9430.8|9440.5|9430.5|9440.8|9430.8|9440.3|9430.3|6
1639482510000|2021-12-14 11:48:30|9440.3|9430.3|9440.5|9430.5|9440.5|9430.5|9440.3|9430.3|2
1639482520000|2021-12-14 11:48:40|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9439.5|9429.5|7
1639482530000|2021-12-14 11:48:50|9440|9430|9440.5|9430.5|9440.5|9430.5|9440|9430|2
1639482540000|2021-12-14 11:49:00|9440.3|9430.3|9441.5|9431.5|9441.5|9431.5|9440|9430|10
1639482550000|2021-12-14 11:49:10|9441.3|9431.3|9442.8|9432.8|9442.8|9432.8|9441|9431|8
1639482560000|2021-12-14 11:49:20|9443|9433|9443.5|9433.5|9443.8|9433.8|9443|9433|4
1639482570000|2021-12-14 11:49:30|9443|9433|9441.8|9431.8|9443|9433|9441.8|9431.8|6
1639482580000|2021-12-14 11:49:40|9442.3|9432.3|9442.3|9432.3|9442.5|9432.5|9442.3|9432.3|5
1639482590000|2021-12-14 11:49:50|9442.5|9432.5|9443.3|9433.3|9443.3|9433.3|9442.5|9432.5|3
1639482600000|2021-12-14 11:50:00|9443|9433|9441.3|9431.3|9443|9433|9441.3|9431.3|4
1639482610000|2021-12-14 11:50:10|9441|9431|9441.3|9431.3|9441.3|9431.3|9440.8|9430.8|6
1639482620000|2021-12-14 11:50:20|9442|9432|9443.8|9433.8|9444.3|9434.3|9442|9432|8
1639482630000|2021-12-14 11:50:30|9444.3|9434.3|9444.8|9434.8|9445.3|9435.3|9444.3|9434.3|5
1639482640000|2021-12-14 11:50:40|9445|9435|9445.3|9435.3|9445.3|9435.3|9445|9435|2
1639482650000|2021-12-14 11:50:50|9445.5|9435.5|9445|9435|9446.3|9436.3|9445|9435|8
1639482660000|2021-12-14 11:51:00|9445.5|9435.5|9444.8|9434.8|9445.8|9435.8|9444|9434|9
1639482670000|2021-12-14 11:51:10|9444.5|9434.5|9443.5|9433.5|9444.5|9434.5|9443.5|9433.5|9
1639482680000|2021-12-14 11:51:20|9444|9434|9445.3|9435.3|9445.3|9435.3|9444|9434|4
1639482690000|2021-12-14 11:51:30|9444.3|9434.3|9446|9436|9446|9436|9444.3|9434.3|8
1639482700000|2021-12-14 11:51:40|9446.3|9436.3|9446|9436|9446.8|9436.8|9446|9436|6
1639482710000|2021-12-14 11:51:50|9446.3|9436.3|9446.5|9436.5|9447.8|9437.8|9446.3|9436.3|11
1639482720000|2021-12-14 11:52:00|9446.3|9436.3|9447.5|9437.5|9448|9438|9446|9436|6
1639482730000|2021-12-14 11:52:10|9447.3|9437.3|9447|9437|9447.3|9437.3|9446.8|9436.8|4
1639482740000|2021-12-14 11:52:20|9447.3|9437.3|9448|9438|9448|9438|9447.3|9437.3|3
1639482750000|2021-12-14 11:52:30|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1639482780000|2021-12-14 11:53:00|9448|9438|9449|9439|9449|9439|9448|9438|4
1639482790000|2021-12-14 11:53:10|9448.8|9438.8|9449|9439|9449.5|9439.5|9448.3|9438.3|8
1639482800000|2021-12-14 11:53:20|9449.3|9439.3|9450.3|9440.3|9450.5|9440.5|9449.3|9439.3|9
1639482810000|2021-12-14 11:53:30|9450|9440|9450.3|9440.3|9450.3|9440.3|9450|9440|2
1639482820000|2021-12-14 11:53:40|9450.5|9440.5|9450.5|9440.5|9451.3|9441.3|9450.3|9440.3|7
1639482830000|2021-12-14 11:53:50|9450.8|9440.8|9451.5|9441.5|9451.5|9441.5|9450.8|9440.8|6
1639482840000|2021-12-14 11:54:00|9451.3|9441.3|9451|9441|9451.3|9441.3|9450.8|9440.8|5
1639482850000|2021-12-14 11:54:10|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|1
1639482860000|2021-12-14 11:54:20|9449.3|9439.3|9449|9439|9449.3|9439.3|9449|9439|2
1639482870000|2021-12-14 11:54:30|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9448.8|9438.8|3
1639482880000|2021-12-14 11:54:40|9449|9439|9450.5|9440.5|9450.8|9440.8|9449|9439|8
1639482890000|2021-12-14 11:54:50|9450.3|9440.3|9449.5|9439.5|9450.3|9440.3|9449.5|9439.5|2
1639482900000|2021-12-14 11:55:00|9448.8|9438.8|9446.8|9436.8|9448.8|9438.8|9446.8|9436.8|5
1639482910000|2021-12-14 11:55:10|9446.5|9436.5|9447.5|9437.5|9447.5|9437.5|9446.5|9436.5|8
1639482920000|2021-12-14 11:55:20|9448|9438|9447|9437|9448|9438|9446.8|9436.8|7
1639482930000|2021-12-14 11:55:30|9446.8|9436.8|9446|9436|9446.8|9436.8|9446|9436|3
1639482940000|2021-12-14 11:55:40|9446.5|9436.5|9449|9439|9449|9439|9446.5|9436.5|9
1639482950000|2021-12-14 11:55:50|9448.8|9438.8|9449.5|9439.5|9450.3|9440.3|9448.8|9438.8|4
1639482960000|2021-12-14 11:56:00|9449.8|9439.8|9451|9441|9451|9441|9449.8|9439.8|3
1639482970000|2021-12-14 11:56:10|9451.5|9441.5|9450|9440|9451.5|9441.5|9450|9440|8
1639482980000|2021-12-14 11:56:20|9450.5|9440.5|9450.8|9440.8|9450.8|9440.8|9450.5|9440.5|2
1639482990000|2021-12-14 11:56:30|9451|9441|9451|9441|9451|9441|9451|9441|1
1639483000000|2021-12-14 11:56:40|9451.5|9441.5|9452.3|9442.3|9452.3|9442.3|9451|9441|4
1639483010000|2021-12-14 11:56:50|9452.5|9442.5|9452|9442|9453|9443|9452|9442|6
1639483020000|2021-12-14 11:57:00|9452.5|9442.5|9453|9443|9453.8|9443.8|9452.5|9442.5|6
1639483030000|2021-12-14 11:57:10|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1639483040000|2021-12-14 11:57:20|9453.3|9443.3|9458|9448|9458|9448|9452|9442|4
1639483050000|2021-12-14 11:57:30|9457.8|9447.8|9456|9446|9457.8|9447.8|9456|9446|2
1639483060000|2021-12-14 11:57:40|9455.8|9445.8|9454.8|9444.8|9455.8|9445.8|9453.8|9443.8|8
1639483070000|2021-12-14 11:57:50|9454.5|9444.5|9453.8|9443.8|9454.5|9444.5|9453.8|9443.8|3
1639483080000|2021-12-14 11:58:00|9454.3|9444.3|9456.8|9446.8|9456.8|9446.8|9454|9444|6
1639483090000|2021-12-14 11:58:10|9457|9447|9457|9447|9457|9447|9456.8|9446.8|3
1639483100000|2021-12-14 11:58:20|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|1
1639483120000|2021-12-14 11:58:40|9456.5|9446.5|9456.8|9446.8|9456.8|9446.8|9456.3|9446.3|4
1639483140000|2021-12-14 11:59:00|9456.3|9446.3|9454.5|9444.5|9456.3|9446.3|9454.5|9444.5|7
1639483150000|2021-12-14 11:59:10|9454.3|9444.3|9454.8|9444.8|9454.8|9444.8|9454|9444|4
1639483160000|2021-12-14 11:59:20|9454.5|9444.5|9452.8|9442.8|9454.5|9444.5|9452.8|9442.8|6
1639483170000|2021-12-14 11:59:30|9453.5|9443.5|9449.8|9439.8|9453.5|9443.5|9449.8|9439.8|5
1639483180000|2021-12-14 11:59:40|9448.8|9438.8|9452.3|9442.3|9452.3|9442.3|9448.8|9438.8|13
1639483190000|2021-12-14 11:59:50|9452|9442|9452.8|9442.8|9452.8|9442.8|9451.8|9441.8|5
1639483200000|2021-12-14 12:00:00|9453|9443|9455.3|9445.3|9455.8|9445.8|9453|9443|14
1639483210000|2021-12-14 12:00:10|9455|9445|9454.3|9444.3|9455.4|9445.4|9454|9444|8
1639483220000|2021-12-14 12:00:20|9454.5|9444.5|9454.3|9444.3|9454.5|9444.5|9454|9444|5
1639483230000|2021-12-14 12:00:30|9454.5|9444.5|9454.8|9444.8|9455.5|9445.5|9454.5|9444.5|14
1639483240000|2021-12-14 12:00:40|9454.3|9444.3|9454.8|9444.8|9455|9445|9454.3|9444.3|5
1639483250000|2021-12-14 12:00:50|9454.5|9444.5|9453.3|9443.3|9454.5|9444.5|9453.3|9443.3|7
1639483270000|2021-12-14 12:01:10|9453|9443|9452.8|9442.8|9453|9443|9451.5|9441.5|11
1639483280000|2021-12-14 12:01:20|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.3|9442.3|3
1639483290000|2021-12-14 12:01:30|9452.3|9442.3|9452.5|9442.5|9452.5|9442.5|9451.8|9441.8|5
1639483300000|2021-12-14 12:01:40|9452.8|9442.8|9455|9445|9456.3|9446.3|9452.3|9442.3|11
1639483310000|2021-12-14 12:01:50|9454.8|9444.8|9456.5|9446.5|9456.8|9446.8|9454.5|9444.5|14
1639483320000|2021-12-14 12:02:00|9457.3|9447.3|9458|9448|9458.5|9448.5|9455.5|9445.5|11
1639483330000|2021-12-14 12:02:10|9458.3|9448.3|9458|9448|9458.5|9448.5|9457|9447|9
1639483340000|2021-12-14 12:02:20|9458.3|9448.3|9458.8|9448.8|9458.8|9448.8|9458|9448|3
1639483350000|2021-12-14 12:02:30|9458.5|9448.5|9458.8|9448.8|9458.8|9448.8|9458.5|9448.5|2
1639483360000|2021-12-14 12:02:40|9459.3|9449.3|9459.8|9449.8|9460|9450|9459.3|9449.3|5
1639483370000|2021-12-14 12:02:50|9461|9451|9460.8|9450.8|9461|9451|9460.8|9450.8|4
1639483380000|2021-12-14 12:03:00|9461|9451|9462.5|9452.5|9462.5|9452.5|9460.8|9450.8|4
1639483390000|2021-12-14 12:03:10|9462.3|9452.3|9462|9452|9462.3|9452.3|9460.8|9450.8|9
1639483400000|2021-12-14 12:03:20|9461.8|9451.8|9461.8|9451.8|9462|9452|9461.8|9451.8|3
1639483410000|2021-12-14 12:03:30|9462|9452|9461.8|9451.8|9462|9452|9461.8|9451.8|2
1639483420000|2021-12-14 12:03:40|9462.3|9452.3|9460.5|9450.5|9462.3|9452.3|9460.5|9450.5|5
1639483430000|2021-12-14 12:03:50|9460.8|9450.8|9461.8|9451.8|9461.8|9451.8|9460.8|9450.8|4
1639483440000|2021-12-14 12:04:00|9462|9452|9461.5|9451.5|9462|9452|9461.5|9451.5|3
1639483450000|2021-12-14 12:04:10|9461.3|9451.3|9461.8|9451.8|9461.8|9451.8|9461.3|9451.3|3
1639483460000|2021-12-14 12:04:20|9461.5|9451.5|9462|9452|9462|9452|9461.5|9451.5|2
1639483470000|2021-12-14 12:04:30|9461.8|9451.8|9462.3|9452.3|9462.3|9452.3|9461.8|9451.8|3
1639483480000|2021-12-14 12:04:40|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.3|9452.3|3
1639483490000|2021-12-14 12:04:50|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9461.3|9451.3|3
1639483500000|2021-12-14 12:05:00|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1639483510000|2021-12-14 12:05:10|9461.8|9451.8|9462|9452|9462.3|9452.3|9461.5|9451.5|5
1639483520000|2021-12-14 12:05:20|9461.3|9451.3|9461.8|9451.8|9461.8|9451.8|9461.3|9451.3|2
1639483540000|2021-12-14 12:05:40|9462.8|9452.8|9461.8|9451.8|9462.8|9452.8|9461.8|9451.8|3
1639483570000|2021-12-14 12:06:10|9462|9452|9461.8|9451.8|9462|9452|9461.8|9451.8|2
1639483580000|2021-12-14 12:06:20|9462.3|9452.3|9461.8|9451.8|9462.5|9452.5|9461.8|9451.8|4
1639483590000|2021-12-14 12:06:30|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|1
1639483600000|2021-12-14 12:06:40|9462.5|9452.5|9464.3|9454.3|9464.3|9454.3|9462.3|9452.3|7
1639483610000|2021-12-14 12:06:50|9464.5|9454.5|9464|9454|9464.5|9454.5|9464|9454|2
1639483630000|2021-12-14 12:07:10|9464.3|9454.3|9464.3|9454.3|9464.5|9454.5|9464.3|9454.3|3
1639483640000|2021-12-14 12:07:20|9464.5|9454.5|9464|9454|9464.5|9454.5|9464|9454|3
1639483650000|2021-12-14 12:07:30|9464.3|9454.3|9462.5|9452.5|9464.3|9454.3|9462.5|9452.5|4
1639483660000|2021-12-14 12:07:40|9463|9453|9463.5|9453.5|9463.5|9453.5|9463|9453|2
1639483680000|2021-12-14 12:08:00|9463.8|9453.8|9461.5|9451.5|9463.8|9453.8|9461.3|9451.3|7
1639483690000|2021-12-14 12:08:10|9461.3|9451.3|9461.3|9451.3|9461.5|9451.5|9461.3|9451.3|5
1639483700000|2021-12-14 12:08:20|9461.5|9451.5|9462.5|9452.5|9462.5|9452.5|9461.5|9451.5|3
1639483710000|2021-12-14 12:08:30|9462.8|9452.8|9462.3|9452.3|9463|9453|9461.8|9451.8|6
1639483730000|2021-12-14 12:08:50|9462|9452|9463.8|9453.8|9463.8|9453.8|9462|9452|6
1639483740000|2021-12-14 12:09:00|9464|9454|9464.5|9454.5|9464.5|9454.5|9464|9454|3
1639483750000|2021-12-14 12:09:10|9463.5|9453.5|9463.8|9453.8|9463.8|9453.8|9463.5|9453.5|2
1639483760000|2021-12-14 12:09:20|9464|9454|9464|9454|9464|9454|9464|9454|1
1639483770000|2021-12-14 12:09:30|9463.8|9453.8|9463.8|9453.8|9464|9454|9463.8|9453.8|3
1639483780000|2021-12-14 12:09:40|9464|9454|9463.8|9453.8|9464|9454|9463.5|9453.5|4
1639483790000|2021-12-14 12:09:50|9463.5|9453.5|9462.5|9452.5|9464|9454|9462.5|9452.5|7
1639483800000|2021-12-14 12:10:00|9462.3|9452.3|9463|9453|9464|9454|9462.3|9452.3|6
1639483810000|2021-12-14 12:10:10|9463.5|9453.5|9464|9454|9464.3|9454.3|9463.5|9453.5|4
1639483820000|2021-12-14 12:10:20|9464.3|9454.3|9464|9454|9464.3|9454.3|9464|9454|2
1639483830000|2021-12-14 12:10:30|9463.8|9453.8|9464|9454|9464|9454|9463.5|9453.5|3
1639483840000|2021-12-14 12:10:40|9463.8|9453.8|9463.3|9453.3|9463.8|9453.8|9463.3|9453.3|4
1639483850000|2021-12-14 12:10:50|9463|9453|9462.5|9452.5|9463|9453|9462|9452|7
1639483860000|2021-12-14 12:11:00|9462.8|9452.8|9462.5|9452.5|9462.8|9452.8|9462.3|9452.3|5
1639483870000|2021-12-14 12:11:10|9462.3|9452.3|9461.8|9451.8|9462.3|9452.3|9461.5|9451.5|9
1639483880000|2021-12-14 12:11:20|9462|9452|9461.5|9451.5|9462|9452|9461.5|9451.5|3
1639483890000|2021-12-14 12:11:30|9461.8|9451.8|9463.5|9453.5|9463.5|9453.5|9461.8|9451.8|5
1639483900000|2021-12-14 12:11:40|9463.8|9453.8|9463|9453|9464|9454|9463|9453|4
1639483910000|2021-12-14 12:11:50|9462.3|9452.3|9463.8|9453.8|9463.8|9453.8|9462.3|9452.3|8
1639483920000|2021-12-14 12:12:00|9463.5|9453.5|9463.3|9453.3|9463.8|9453.8|9462.3|9452.3|9
1639483930000|2021-12-14 12:12:10|9462.8|9452.8|9462|9452|9462.8|9452.8|9460.8|9450.8|11
1639483940000|2021-12-14 12:12:20|9461.8|9451.8|9461.8|9451.8|9462.3|9452.3|9461.8|9451.8|7
1639483950000|2021-12-14 12:12:30|9461.3|9451.3|9462.5|9452.5|9463|9453|9461|9451|8
1639483960000|2021-12-14 12:12:40|9462|9452|9462|9452|9462.3|9452.3|9462|9452|3
1639483980000|2021-12-14 12:13:00|9462.3|9452.3|9462.8|9452.8|9462.8|9452.8|9462.3|9452.3|5
1639484000000|2021-12-14 12:13:20|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9462.5|9452.5|4
1639484010000|2021-12-14 12:13:30|9463|9453|9462.3|9452.3|9463|9453|9462.3|9452.3|3
1639484030000|2021-12-14 12:13:50|9462|9452|9461.8|9451.8|9462.5|9452.5|9461.8|9451.8|4
1639484040000|2021-12-14 12:14:00|9462|9452|9462.8|9452.8|9462.8|9452.8|9462|9452|7
1639484050000|2021-12-14 12:14:10|9462.5|9452.5|9462.8|9452.8|9462.8|9452.8|9462.5|9452.5|2
1639484060000|2021-12-14 12:14:20|9463.3|9453.3|9464.3|9454.3|9464.3|9454.3|9463.3|9453.3|4
1639484070000|2021-12-14 12:14:30|9464|9454|9464|9454|9464|9454|9464|9454|1
1639484080000|2021-12-14 12:14:40|9463.8|9453.8|9463.5|9453.5|9463.8|9453.8|9463.5|9453.5|2
1639484090000|2021-12-14 12:14:50|9463.3|9453.3|9463|9453|9463.3|9453.3|9463|9453|2
1639484100000|2021-12-14 12:15:00|9463.3|9453.3|9464.3|9454.3|9464.3|9454.3|9463|9453|6
1639484120000|2021-12-14 12:15:20|9464.5|9454.5|9467|9457|9467|9457|9464.5|9454.5|9
1639484130000|2021-12-14 12:15:30|9466.8|9456.8|9467|9457|9467.3|9457.3|9466.8|9456.8|5
1639484140000|2021-12-14 12:15:40|9466.8|9456.8|9467|9457|9467.3|9457.3|9466.5|9456.5|6
1639484150000|2021-12-14 12:15:50|9467.3|9457.3|9466.8|9456.8|9467.3|9457.3|9466.8|9456.8|3
1639484160000|2021-12-14 12:16:00|9467|9457|9466.8|9456.8|9467.3|9457.3|9466.8|9456.8|3
1639484170000|2021-12-14 12:16:10|9467|9457|9467.3|9457.3|9467.3|9457.3|9467|9457|2
1639484180000|2021-12-14 12:16:20|9468|9458|9468.3|9458.3|9468.8|9458.8|9468|9458|8
1639484190000|2021-12-14 12:16:30|9468.8|9458.8|9469.8|9459.8|9469.8|9459.8|9468.8|9458.8|7
1639484200000|2021-12-14 12:16:40|9470|9460|9470.3|9460.3|9470.3|9460.3|9470|9460|2
1639484210000|2021-12-14 12:16:50|9471|9461|9472.8|9462.8|9473.3|9463.3|9471|9461|6
1639484220000|2021-12-14 12:17:00|9473|9463|9472.5|9462.5|9474|9464|9472.5|9462.5|6
1639484230000|2021-12-14 12:17:10|9472.8|9462.8|9473.8|9463.8|9474.3|9464.3|9472.8|9462.8|5
1639484240000|2021-12-14 12:17:20|9474|9464|9473.3|9463.3|9474.3|9464.3|9473|9463|6
1639484250000|2021-12-14 12:17:30|9473|9463|9473.5|9463.5|9474|9464|9473|9463|5
1639484260000|2021-12-14 12:17:40|9473.8|9463.8|9473.8|9463.8|9474|9464|9473.3|9463.3|6
1639484270000|2021-12-14 12:17:50|9474.3|9464.3|9474.3|9464.3|9474.8|9464.8|9474|9464|5
1639484280000|2021-12-14 12:18:00|9474.5|9464.5|9475.8|9465.8|9476.8|9466.8|9474.5|9464.5|8
1639484290000|2021-12-14 12:18:10|9476|9466|9473.8|9463.8|9476|9466|9473|9463|6
1639484300000|2021-12-14 12:18:20|9473.3|9463.3|9473.8|9463.8|9474|9464|9473.3|9463.3|9
1639484310000|2021-12-14 12:18:30|9474|9464|9473.5|9463.5|9474.3|9464.3|9473.3|9463.3|7
1639484320000|2021-12-14 12:18:40|9472.6|9462.6|9469.8|9459.8|9472.6|9462.6|9469.8|9459.8|6
1639484330000|2021-12-14 12:18:50|9470|9460|9469.8|9459.8|9470|9460|9469.8|9459.8|2
1639484350000|2021-12-14 12:19:10|9468.5|9458.5|9469.5|9459.5|9469.5|9459.5|9468.5|9458.5|2
1639484360000|2021-12-14 12:19:20|9470.3|9460.3|9473.5|9463.5|9473.5|9463.5|9470.3|9460.3|4
1639484370000|2021-12-14 12:19:30|9473.8|9463.8|9472.8|9462.8|9473.8|9463.8|9472.3|9462.3|5
1639484380000|2021-12-14 12:19:40|9473|9463|9473|9463|9473|9463|9473|9463|1
1639484390000|2021-12-14 12:19:50|9471.8|9461.8|9472.5|9462.5|9472.5|9462.5|9471.8|9461.8|3
1639484400000|2021-12-14 12:20:00|9472.3|9462.3|9471.8|9461.8|9472.5|9462.5|9471.5|9461.5|5
1639484410000|2021-12-14 12:20:10|9472|9462|9471.8|9461.8|9472|9462|9471.8|9461.8|2
1639484430000|2021-12-14 12:20:30|9472|9462|9473.5|9463.5|9473.5|9463.5|9472|9462|3
1639484440000|2021-12-14 12:20:40|9473|9463|9473.3|9463.3|9473.3|9463.3|9473|9463|2
1639484460000|2021-12-14 12:21:00|9473|9463|9472.3|9462.3|9473|9463|9472|9462|3
1639484470000|2021-12-14 12:21:10|9472|9462|9472.5|9462.5|9472.5|9462.5|9472|9462|5
1639484480000|2021-12-14 12:21:20|9472.3|9462.3|9472.8|9462.8|9472.8|9462.8|9472.3|9462.3|3
1639484490000|2021-12-14 12:21:30|9473|9463|9473|9463|9473|9463|9473|9463|1
1639484500000|2021-12-14 12:21:40|9472.8|9462.8|9472|9462|9472.8|9462.8|9472|9462|3
1639484510000|2021-12-14 12:21:50|9472.3|9462.3|9473|9463|9473|9463|9472.3|9462.3|2
1639484520000|2021-12-14 12:22:00|9473.3|9463.3|9473|9463|9473.3|9463.3|9473|9463|2
1639484530000|2021-12-14 12:22:10|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.5|9462.5|3
1639484540000|2021-12-14 12:22:20|9473|9463|9473|9463|9473|9463|9473|9463|1
1639484560000|2021-12-14 12:22:40|9472.8|9462.8|9472.5|9462.5|9472.8|9462.8|9471.5|9461.5|4
1639484570000|2021-12-14 12:22:50|9472.3|9462.3|9471|9461|9472.3|9462.3|9470.5|9460.5|7
1639484580000|2021-12-14 12:23:00|9470.8|9460.8|9470.5|9460.5|9470.8|9460.8|9470|9460|8
1639484590000|2021-12-14 12:23:10|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1639484600000|2021-12-14 12:23:20|9471|9461|9472.5|9462.5|9473.3|9463.3|9470.8|9460.8|12
1639484610000|2021-12-14 12:23:30|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1639484620000|2021-12-14 12:23:40|9473|9463|9474|9464|9474|9464|9473|9463|3
1639484630000|2021-12-14 12:23:50|9474.3|9464.3|9473.8|9463.8|9474.3|9464.3|9473.5|9463.5|8
1639484640000|2021-12-14 12:24:00|9474|9464|9474|9464|9474.3|9464.3|9474|9464|3
1639484650000|2021-12-14 12:24:10|9474.3|9464.3|9474.3|9464.3|9474.5|9464.5|9474|9464|4
1639484670000|2021-12-14 12:24:30|9474|9464|9474|9464|9474|9464|9474|9464|1
1639484690000|2021-12-14 12:24:50|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1639484700000|2021-12-14 12:25:00|9474|9464|9474|9464|9474|9464|9474|9464|1
1639484720000|2021-12-14 12:25:20|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1639484740000|2021-12-14 12:25:40|9474|9464|9473.5|9463.5|9474|9464|9473.5|9463.5|3
1639484750000|2021-12-14 12:25:50|9473|9463|9471.3|9461.3|9473|9463|9471.3|9461.3|3
1639484760000|2021-12-14 12:26:00|9471|9461|9471.8|9461.8|9471.8|9461.8|9471|9461|7
1639484770000|2021-12-14 12:26:10|9471.3|9461.3|9469.8|9459.8|9471.5|9461.5|9469.8|9459.8|6
1639484780000|2021-12-14 12:26:20|9469|9459|9469|9459|9469|9459|9468.8|9458.8|3
1639484790000|2021-12-14 12:26:30|9468.8|9458.8|9469.3|9459.3|9469.3|9459.3|9468.8|9458.8|3
1639484800000|2021-12-14 12:26:40|9469.5|9459.5|9471.5|9461.5|9471.5|9461.5|9469.5|9459.5|3
1639484810000|2021-12-14 12:26:50|9471.8|9461.8|9472.3|9462.3|9472.3|9462.3|9471.8|9461.8|3
1639484820000|2021-12-14 12:27:00|9473|9463|9472.8|9462.8|9473.8|9463.8|9472.5|9462.5|10
1639484830000|2021-12-14 12:27:10|9472.5|9462.5|9473|9463|9473.3|9463.3|9472.5|9462.5|6
1639484840000|2021-12-14 12:27:20|9473.3|9463.3|9472.5|9462.5|9473.3|9463.3|9472.5|9462.5|3
1639484850000|2021-12-14 12:27:30|9473|9463|9472.3|9462.3|9473|9463|9472.3|9462.3|3
1639484870000|2021-12-14 12:27:50|9472.5|9462.5|9469|9459|9472.5|9462.5|9469|9459|5
1639484880000|2021-12-14 12:28:00|9469.3|9459.3|9470.8|9460.8|9470.8|9460.8|9469|9459|6
1639484890000|2021-12-14 12:28:10|9471.3|9461.3|9471.3|9461.3|9471.8|9461.8|9471.3|9461.3|4
1639484900000|2021-12-14 12:28:20|9471.5|9461.5|9471|9461|9471.8|9461.8|9471|9461|5
1639484910000|2021-12-14 12:28:30|9470.8|9460.8|9470.5|9460.5|9471|9461|9470.5|9460.5|4
1639484920000|2021-12-14 12:28:40|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|1
1639484950000|2021-12-14 12:29:10|9469.4|9459.4|9467.3|9457.3|9469.4|9459.4|9467|9457|8
1639484960000|2021-12-14 12:29:20|9467|9457|9467.5|9457.5|9467.5|9457.5|9467|9457|5
1639484970000|2021-12-14 12:29:30|9466.3|9456.3|9467.8|9457.8|9468|9458|9465.5|9455.5|5
1639484980000|2021-12-14 12:29:40|9468.3|9458.3|9471.5|9461.5|9471.5|9461.5|9468.3|9458.3|5
1639484990000|2021-12-14 12:29:50|9471.3|9461.3|9470.8|9460.8|9471.3|9461.3|9470.3|9460.3|3
1639485000000|2021-12-14 12:30:00|9470.5|9460.5|9470.8|9460.8|9470.8|9460.8|9470.3|9460.3|4
1639485010000|2021-12-14 12:30:10|9471.3|9461.3|9470|9460|9471.3|9461.3|9470|9460|5
1639485020000|2021-12-14 12:30:20|9470.3|9460.3|9468.8|9458.8|9470.3|9460.3|9467.8|9457.8|9
1639485030000|2021-12-14 12:30:30|9469.8|9459.8|9470.5|9460.5|9471|9461|9469.8|9459.8|5
1639485040000|2021-12-14 12:30:40|9470.3|9460.3|9468.5|9458.5|9470.5|9460.5|9468.5|9458.5|6
1639485050000|2021-12-14 12:30:50|9468.3|9458.3|9470|9460|9470|9460|9468.3|9458.3|4
1639485060000|2021-12-14 12:31:00|9471.3|9461.3|9473.1|9463.1|9473.1|9463.1|9471|9461|11
1639485070000|2021-12-14 12:31:10|9473|9463|9475.8|9465.8|9475.8|9465.8|9472.8|9462.8|8
1639485080000|2021-12-14 12:31:20|9475.5|9465.5|9475|9465|9475.5|9465.5|9475|9465|3
1639485090000|2021-12-14 12:31:30|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.3|9465.3|5
1639485100000|2021-12-14 12:31:40|9475.3|9465.3|9474.3|9464.3|9475.3|9465.3|9474.3|9464.3|6
1639485110000|2021-12-14 12:31:50|9473.8|9463.8|9474.3|9464.3|9474.3|9464.3|9472|9462|9
1639485120000|2021-12-14 12:32:00|9475|9465|9477.4|9467.4|9477.8|9467.8|9475|9465|9
1639485130000|2021-12-14 12:32:10|9478.4|9468.4|9479|9469|9479|9469|9478.4|9468.4|6
1639485140000|2021-12-14 12:32:20|9479.3|9469.3|9477|9467|9479.3|9469.3|9477|9467|6
1639485150000|2021-12-14 12:32:30|9477.1|9467.1|9476.5|9466.5|9477.3|9467.3|9476.5|9466.5|5
1639485160000|2021-12-14 12:32:40|9476.3|9466.3|9474.5|9464.5|9476.3|9466.3|9474.5|9464.5|5
1639485170000|2021-12-14 12:32:50|9473.5|9463.5|9473|9463|9473.5|9463.5|9473|9463|7
1639485180000|2021-12-14 12:33:00|9475|9465|9477.3|9467.3|9477.3|9467.3|9474.3|9464.3|8
1639485190000|2021-12-14 12:33:10|9477|9467|9475.5|9465.5|9477.3|9467.3|9475.5|9465.5|4
1639485200000|2021-12-14 12:33:20|9475.8|9465.8|9477|9467|9477|9467|9475.5|9465.5|6
1639485210000|2021-12-14 12:33:30|9476.8|9466.8|9473.5|9463.5|9476.8|9466.8|9473.3|9463.3|10
1639485220000|2021-12-14 12:33:40|9472.5|9462.5|9473|9463|9473|9463|9472.5|9462.5|2
1639485230000|2021-12-14 12:33:50|9472.5|9462.5|9475|9465|9475|9465|9471.5|9461.5|10
1639485240000|2021-12-14 12:34:00|9474.5|9464.5|9478|9468|9478.8|9468.8|9474.5|9464.5|12
1639485250000|2021-12-14 12:34:10|9478.3|9468.3|9476.8|9466.8|9478.3|9468.3|9476.8|9466.8|11
1639485260000|2021-12-14 12:34:20|9477|9467|9478|9468|9478|9468|9475.3|9465.3|6
1639485270000|2021-12-14 12:34:30|9477.9|9467.9|9478|9468|9478|9468|9477.8|9467.8|3
1639485280000|2021-12-14 12:34:40|9478.3|9468.3|9479.3|9469.3|9479.5|9469.5|9478.3|9468.3|6
1639485290000|2021-12-14 12:34:50|9479.5|9469.5|9477.8|9467.8|9479.8|9469.8|9477.8|9467.8|7
1639485300000|2021-12-14 12:35:00|9478|9468|9479.3|9469.3|9480.5|9470.5|9478|9468|9
1639485310000|2021-12-14 12:35:10|9479.5|9469.5|9477.8|9467.8|9479.5|9469.5|9477.8|9467.8|4
1639485320000|2021-12-14 12:35:20|9476.8|9466.8|9475.3|9465.3|9478|9468|9475|9465|12
1639485330000|2021-12-14 12:35:30|9475|9465|9475.8|9465.8|9476.5|9466.5|9474.8|9464.8|8
1639485340000|2021-12-14 12:35:40|9475.3|9465.3|9477.3|9467.3|9477.5|9467.5|9475.3|9465.3|6
1639485350000|2021-12-14 12:35:50|9477|9467|9477.3|9467.3|9477.3|9467.3|9477|9467|2
1639485360000|2021-12-14 12:36:00|9477|9467|9477.8|9467.8|9477.8|9467.8|9476.8|9466.8|6
1639485370000|2021-12-14 12:36:10|9477.3|9467.3|9476.1|9466.1|9477.3|9467.3|9476.1|9466.1|4
1639485390000|2021-12-14 12:36:30|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1639485410000|2021-12-14 12:36:50|9475.8|9465.8|9477.8|9467.8|9477.8|9467.8|9475.5|9465.5|10
1639485420000|2021-12-14 12:37:00|9478.5|9468.5|9479|9469|9479|9469|9478.5|9468.5|3
1639485440000|2021-12-14 12:37:20|9479.3|9469.3|9479|9469|9479.5|9469.5|9478.8|9468.8|4
1639485450000|2021-12-14 12:37:30|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9478.3|9468.3|3
1639485460000|2021-12-14 12:37:40|9478.8|9468.8|9479|9469|9479.3|9469.3|9478.8|9468.8|4
1639485470000|2021-12-14 12:37:50|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1639485480000|2021-12-14 12:38:00|9479|9469|9479|9469|9479|9469|9478.8|9468.8|3
1639485490000|2021-12-14 12:38:10|9478.8|9468.8|9479.3|9469.3|9479.5|9469.5|9477.8|9467.8|5
1639485500000|2021-12-14 12:38:20|9479.5|9469.5|9479|9469|9479.5|9469.5|9479|9469|4
1639485510000|2021-12-14 12:38:30|9478.5|9468.5|9478.3|9468.3|9478.8|9468.8|9478.3|9468.3|3
1639485540000|2021-12-14 12:39:00|9478.5|9468.5|9478.8|9468.8|9479|9469|9478|9468|6
1639485550000|2021-12-14 12:39:10|9478.5|9468.5|9478|9468|9478.5|9468.5|9478|9468|3
1639485590000|2021-12-14 12:39:50|9477.8|9467.8|9474.5|9464.5|9477.8|9467.8|9473.8|9463.8|9
1639485600000|2021-12-14 12:40:00|9474.8|9464.8|9475.5|9465.5|9475.5|9465.5|9474.8|9464.8|3
1639485610000|2021-12-14 12:40:10|9475.8|9465.8|9477|9467|9477.3|9467.3|9475.8|9465.8|4
1639485620000|2021-12-14 12:40:20|9476.8|9466.8|9476|9466|9476.8|9466.8|9476|9466|4
1639485630000|2021-12-14 12:40:30|9476.3|9466.3|9476|9466|9476.5|9466.5|9476|9466|4
1639485640000|2021-12-14 12:40:40|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475|9465|4
1639485650000|2021-12-14 12:40:50|9476|9466|9477.3|9467.3|9477.5|9467.5|9475.8|9465.8|8
1639485660000|2021-12-14 12:41:00|9477|9467|9477|9467|9477|9467|9477|9467|1
1639485670000|2021-12-14 12:41:10|9476.3|9466.3|9476.8|9466.8|9476.8|9466.8|9476|9466|3
1639485680000|2021-12-14 12:41:20|9477|9467|9477|9467|9477|9467|9476.8|9466.8|3
1639485690000|2021-12-14 12:41:30|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|1
1639485700000|2021-12-14 12:41:40|9476|9466|9476.5|9466.5|9476.8|9466.8|9476|9466|4
1639485710000|2021-12-14 12:41:50|9476|9466|9476|9466|9476.3|9466.3|9476|9466|5
1639485720000|2021-12-14 12:42:00|9475.1|9465.1|9472.3|9462.3|9475.1|9465.1|9472.3|9462.3|9
1639485730000|2021-12-14 12:42:10|9469.5|9459.5|9469|9459|9469.5|9459.5|9468|9458|6
1639485740000|2021-12-14 12:42:20|9468.5|9458.5|9468.3|9458.3|9468.5|9458.5|9468.3|9458.3|2
1639485750000|2021-12-14 12:42:30|9468.5|9458.5|9473|9463|9473|9463|9468.5|9458.5|9
1639485760000|2021-12-14 12:42:40|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1639485770000|2021-12-14 12:42:50|9472|9462|9471.8|9461.8|9472|9462|9471|9461|6
1639485780000|2021-12-14 12:43:00|9472|9462|9470.3|9460.3|9472|9462|9469.3|9459.3|8
1639485790000|2021-12-14 12:43:10|9470.5|9460.5|9469.3|9459.3|9470.5|9460.5|9469|9459|6
1639485800000|2021-12-14 12:43:20|9469.5|9459.5|9470|9460|9470|9460|9469.3|9459.3|3
1639485810000|2021-12-14 12:43:30|9470.3|9460.3|9470.5|9460.5|9470.5|9460.5|9470.3|9460.3|2
1639485820000|2021-12-14 12:43:40|9470.3|9460.3|9469.5|9459.5|9470.5|9460.5|9469.5|9459.5|4
1639485830000|2021-12-14 12:43:50|9469.3|9459.3|9469|9459|9471.8|9461.8|9469|9459|9
1639485840000|2021-12-14 12:44:00|9469.3|9459.3|9470.8|9460.8|9471.5|9461.5|9469.3|9459.3|12
1639485850000|2021-12-14 12:44:10|9470.5|9460.5|9469.8|9459.8|9470.8|9460.8|9469.8|9459.8|5
1639485870000|2021-12-14 12:44:30|9470|9460|9470.5|9460.5|9471|9461|9469.5|9459.5|9
1639485880000|2021-12-14 12:44:40|9470.8|9460.8|9469.5|9459.5|9470.8|9460.8|9469.5|9459.5|6
1639485890000|2021-12-14 12:44:50|9469|9459|9469|9459|9469|9459|9468.8|9458.8|3
1639485900000|2021-12-14 12:45:00|9468.5|9458.5|9470.5|9460.5|9470.5|9460.5|9468.5|9458.5|4
1639485910000|2021-12-14 12:45:10|9470.3|9460.3|9470|9460|9471|9461|9470|9460|5
1639485920000|2021-12-14 12:45:20|9469.8|9459.8|9470|9460|9470|9460|9469.5|9459.5|6
1639485930000|2021-12-14 12:45:30|9470.3|9460.3|9469.8|9459.8|9470.3|9460.3|9468.5|9458.5|8
1639485940000|2021-12-14 12:45:40|9470.3|9460.3|9470.8|9460.8|9470.8|9460.8|9470.3|9460.3|5
1639485950000|2021-12-14 12:45:50|9471|9461|9470.5|9460.5|9471|9461|9470.5|9460.5|5
1639485960000|2021-12-14 12:46:00|9470.8|9460.8|9471.8|9461.8|9471.8|9461.8|9470.8|9460.8|3
1639485970000|2021-12-14 12:46:10|9472.8|9462.8|9473.8|9463.8|9473.8|9463.8|9472.3|9462.3|7
1639485980000|2021-12-14 12:46:20|9474|9464|9473.8|9463.8|9474.3|9464.3|9473.3|9463.3|6
1639485990000|2021-12-14 12:46:30|9474|9464|9474|9464|9474|9464|9474|9464|1
1639486000000|2021-12-14 12:46:40|9473.5|9463.5|9474.5|9464.5|9474.5|9464.5|9473.5|9463.5|4
1639486010000|2021-12-14 12:46:50|9475|9465|9475.8|9465.8|9475.8|9465.8|9475|9465|3
1639486020000|2021-12-14 12:47:00|9476|9466|9476.8|9466.8|9477.5|9467.5|9476|9466|8
1639486030000|2021-12-14 12:47:10|9476.3|9466.3|9476.3|9466.3|9476.5|9466.5|9475.8|9465.8|5
1639486040000|2021-12-14 12:47:20|9476|9466|9476|9466|9476.8|9466.8|9475.8|9465.8|12
1639486050000|2021-12-14 12:47:30|9475.8|9465.8|9476|9466|9476.3|9466.3|9475.8|9465.8|4
1639486060000|2021-12-14 12:47:40|9475.8|9465.8|9474.5|9464.5|9475.8|9465.8|9474.5|9464.5|6
1639486070000|2021-12-14 12:47:50|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9473.5|9463.5|5
1639486080000|2021-12-14 12:48:00|9480.1|9470.1|9481|9471|9481|9471|9479.5|9469.5|12
1639486090000|2021-12-14 12:48:10|9480.3|9470.3|9481|9471|9481|9471|9480.3|9470.3|2
1639486100000|2021-12-14 12:48:20|9480.5|9470.5|9479|9469|9480.8|9470.8|9479|9469|4
1639486110000|2021-12-14 12:48:30|9479.3|9469.3|9479|9469|9479.5|9469.5|9479|9469|4
1639486120000|2021-12-14 12:48:40|9479.5|9469.5|9480.5|9470.5|9480.5|9470.5|9479|9469|3
1639486140000|2021-12-14 12:49:00|9481|9471|9482.3|9472.3|9482.5|9472.5|9481|9471|7
1639486150000|2021-12-14 12:49:10|9482.5|9472.5|9482|9472|9482.5|9472.5|9482|9472|3
1639486160000|2021-12-14 12:49:20|9483.3|9473.3|9488.5|9478.5|9488.5|9478.5|9483.3|9473.3|10
1639486170000|2021-12-14 12:49:30|9488.3|9478.3|9487|9477|9488.3|9478.3|9486.8|9476.8|3
1639486180000|2021-12-14 12:49:40|9487.3|9477.3|9486.8|9476.8|9487.8|9477.8|9485.8|9475.8|8
1639486190000|2021-12-14 12:49:50|9486.5|9476.5|9486.3|9476.3|9486.8|9476.8|9485.5|9475.5|8
1639486200000|2021-12-14 12:50:00|9485.8|9475.8|9485.5|9475.5|9486.3|9476.3|9485.5|9475.5|5
1639486210000|2021-12-14 12:50:10|9486.3|9476.3|9486|9476|9486.3|9476.3|9485.8|9475.8|5
1639486230000|2021-12-14 12:50:30|9486.3|9476.3|9488.3|9478.3|9488.3|9478.3|9486.3|9476.3|5
1639486240000|2021-12-14 12:50:40|9488|9478|9488|9478|9488.3|9478.3|9487.5|9477.5|10
1639486250000|2021-12-14 12:50:50|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|2
1639486260000|2021-12-14 12:51:00|9488.3|9478.3|9488|9478|9488.5|9478.5|9488|9478|5
1639486270000|2021-12-14 12:51:10|9488.5|9478.5|9488.5|9478.5|9489.5|9479.5|9488.5|9478.5|4
1639486280000|2021-12-14 12:51:20|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1639486290000|2021-12-14 12:51:30|9489|9479|9489|9479|9489|9479|9489|9479|1
1639486300000|2021-12-14 12:51:40|9489.3|9479.3|9489.3|9479.3|9489.8|9479.8|9489|9479|4
1639486310000|2021-12-14 12:51:50|9489.5|9479.5|9491|9481|9491|9481|9489.5|9479.5|4
1639486320000|2021-12-14 12:52:00|9490.8|9480.8|9491.3|9481.3|9491.5|9481.5|9490.8|9480.8|6
1639486350000|2021-12-14 12:52:30|9491|9481|9491|9481|9491.5|9481.5|9489.8|9479.8|7
1639486360000|2021-12-14 12:52:40|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.3|9481.3|3
1639486370000|2021-12-14 12:52:50|9490.5|9480.5|9486.5|9476.5|9490.8|9480.8|9486.5|9476.5|10
1639486380000|2021-12-14 12:53:00|9486.3|9476.3|9487|9477|9487.3|9477.3|9486.3|9476.3|4
1639486390000|2021-12-14 12:53:10|9487.3|9477.3|9489|9479|9489|9479|9487.3|9477.3|5
1639486400000|2021-12-14 12:53:20|9489.3|9479.3|9489.8|9479.8|9489.8|9479.8|9488.5|9478.5|5
1639486410000|2021-12-14 12:53:30|9489.5|9479.5|9489|9479|9489.5|9479.5|9489|9479|3
1639486420000|2021-12-14 12:53:40|9488.8|9478.8|9489|9479|9489|9479|9488.8|9478.8|2
1639486430000|2021-12-14 12:53:50|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1639486440000|2021-12-14 12:54:00|9489|9479|9490.5|9480.5|9490.5|9480.5|9489|9479|5
1639486450000|2021-12-14 12:54:10|9490.3|9480.3|9487.4|9477.4|9490.3|9480.3|9487.4|9477.4|7
1639486460000|2021-12-14 12:54:20|9487.6|9477.6|9488.3|9478.3|9488.3|9478.3|9487.6|9477.6|2
1639486480000|2021-12-14 12:54:40|9487|9477|9487|9477|9487.8|9477.8|9487|9477|5
1639486500000|2021-12-14 12:55:00|9487.5|9477.5|9490.3|9480.3|9490.3|9480.3|9487|9477|6
1639486510000|2021-12-14 12:55:10|9490.5|9480.5|9489.5|9479.5|9490.8|9480.8|9488.5|9478.5|6
1639486520000|2021-12-14 12:55:20|9490|9480|9490|9480|9490|9480|9489.5|9479.5|3
1639486530000|2021-12-14 12:55:30|9490.3|9480.3|9488.8|9478.8|9490.5|9480.5|9488.3|9478.3|6
1639486540000|2021-12-14 12:55:40|9489|9479|9490|9480|9490|9480|9489|9479|10
1639486550000|2021-12-14 12:55:50|9489.8|9479.8|9490|9480|9490|9480|9489.8|9479.8|2
1639486560000|2021-12-14 12:56:00|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1639486570000|2021-12-14 12:56:10|9490|9480|9487|9477|9490|9480|9487|9477|4
1639486580000|2021-12-14 12:56:20|9486.8|9476.8|9487.3|9477.3|9488|9478|9486.5|9476.5|9
1639486590000|2021-12-14 12:56:30|9487|9477|9488|9478|9488|9478|9487|9477|5
1639486600000|2021-12-14 12:56:40|9488.8|9478.8|9489|9479|9489|9479|9488|9478|7
1639486610000|2021-12-14 12:56:50|9488.5|9478.5|9489.8|9479.8|9490|9480|9488.5|9478.5|4
1639486620000|2021-12-14 12:57:00|9490.5|9480.5|9490|9480|9491|9481|9490|9480|6
1639486630000|2021-12-14 12:57:10|9490.3|9480.3|9490|9480|9490.3|9480.3|9489.5|9479.5|7
1639486640000|2021-12-14 12:57:20|9489.5|9479.5|9489.3|9479.3|9489.5|9479.5|9489|9479|3
1639486650000|2021-12-14 12:57:30|9489|9479|9488.8|9478.8|9489.3|9479.3|9488.3|9478.3|7
1639486660000|2021-12-14 12:57:40|9488.3|9478.3|9486.3|9476.3|9488.8|9478.8|9486.3|9476.3|9
1639486670000|2021-12-14 12:57:50|9485.8|9475.8|9486|9476|9486|9476|9485.5|9475.5|5
1639486680000|2021-12-14 12:58:00|9486.3|9476.3|9488.3|9478.3|9488.3|9478.3|9486.3|9476.3|2
1639486690000|2021-12-14 12:58:10|9488|9478|9487|9477|9488|9478|9487|9477|2
1639486700000|2021-12-14 12:58:20|9486.8|9476.8|9486.5|9476.5|9486.8|9476.8|9486.5|9476.5|4
1639486710000|2021-12-14 12:58:30|9486.8|9476.8|9487|9477|9487|9477|9486.8|9476.8|2
1639486720000|2021-12-14 12:58:40|9486.8|9476.8|9486.5|9476.5|9486.8|9476.8|9486.3|9476.3|6
1639486730000|2021-12-14 12:58:50|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1639486740000|2021-12-14 12:59:00|9486.8|9476.8|9487.5|9477.5|9488.5|9478.5|9486.5|9476.5|14
1639486750000|2021-12-14 12:59:10|9487.8|9477.8|9487.5|9477.5|9487.8|9477.8|9487.5|9477.5|4
1639486760000|2021-12-14 12:59:20|9487|9477|9487.3|9477.3|9487.3|9477.3|9487|9477|2
1639486770000|2021-12-14 12:59:30|9487|9477|9489|9479|9489|9479|9486|9476|8
1639486780000|2021-12-14 12:59:40|9489.3|9479.3|9489.5|9479.5|9489.8|9479.8|9489|9479|9
1639486790000|2021-12-14 12:59:50|9489.3|9479.3|9489.8|9479.8|9491|9481|9489.3|9479.3|8
1639486800000|2021-12-14 13:00:00|9489.5|9479.5|9484|9474|9489.8|9479.8|9483.3|9473.3|32
1639486810000|2021-12-14 13:00:10|9484.3|9474.3|9479.5|9469.5|9484.3|9474.3|9478|9468|24
1639486820000|2021-12-14 13:00:20|9480.5|9470.5|9480|9470|9482|9472|9475.5|9465.5|28
1639486830000|2021-12-14 13:00:30|9482.3|9472.3|9481.8|9471.8|9484.5|9474.5|9481.5|9471.5|20
1639486840000|2021-12-14 13:00:40|9482|9472|9481.5|9471.5|9484.3|9474.3|9481|9471|18
1639486850000|2021-12-14 13:00:50|9481.3|9471.3|9478.5|9468.5|9481.3|9471.3|9478.5|9468.5|26
1639486860000|2021-12-14 13:01:00|9478.8|9468.8|9476.8|9466.8|9479|9469|9475.8|9465.8|16
1639486870000|2021-12-14 13:01:10|9476.3|9466.3|9479.5|9469.5|9479.8|9469.8|9474.8|9464.8|23
1639486880000|2021-12-14 13:01:20|9479.8|9469.8|9478.3|9468.3|9481|9471|9478.3|9468.3|11
1639486890000|2021-12-14 13:01:30|9478.5|9468.5|9476|9466|9479.3|9469.3|9475.3|9465.3|20
1639486900000|2021-12-14 13:01:40|9475.8|9465.8|9472.8|9462.8|9476.3|9466.3|9472.5|9462.5|21
1639486910000|2021-12-14 13:01:50|9472.5|9462.5|9476.3|9466.3|9476.3|9466.3|9471.8|9461.8|18
1639486920000|2021-12-14 13:02:00|9476.8|9466.8|9477.8|9467.8|9477.8|9467.8|9476|9466|17
1639486930000|2021-12-14 13:02:10|9475.8|9465.8|9473.3|9463.3|9476.3|9466.3|9473.3|9463.3|12
1639486940000|2021-12-14 13:02:20|9473.5|9463.5|9474.8|9464.8|9475|9465|9473|9463|13
1639486950000|2021-12-14 13:02:30|9474.3|9464.3|9474.3|9464.3|9475.5|9465.5|9474.3|9464.3|17
1639486960000|2021-12-14 13:02:40|9474.5|9464.5|9474.5|9464.5|9474.8|9464.8|9473.3|9463.3|13
1639486970000|2021-12-14 13:02:50|9475|9465|9478|9468|9478|9468|9475|9465|11
1639486980000|2021-12-14 13:03:00|9477.8|9467.8|9479.8|9469.8|9480.5|9470.5|9477.8|9467.8|15
1639486990000|2021-12-14 13:03:10|9479.5|9469.5|9478.5|9468.5|9479.5|9469.5|9477.8|9467.8|12
1639487000000|2021-12-14 13:03:20|9479|9469|9477|9467|9479|9469|9476.5|9466.5|18
1639487010000|2021-12-14 13:03:30|9476.8|9466.8|9478.5|9468.5|9480|9470|9476.8|9466.8|7
1639487020000|2021-12-14 13:03:40|9477.8|9467.8|9478.5|9468.5|9479.5|9469.5|9477.5|9467.5|18
1639487030000|2021-12-14 13:03:50|9478.8|9468.8|9481.8|9471.8|9481.8|9471.8|9478.8|9468.8|11
1639487040000|2021-12-14 13:04:00|9481.3|9471.3|9483.5|9473.5|9484.5|9474.5|9481|9471|16
1639487050000|2021-12-14 13:04:10|9483.8|9473.8|9483|9473|9484.8|9474.8|9482.3|9472.3|15
1639487060000|2021-12-14 13:04:20|9482.8|9472.8|9485.5|9475.5|9485.5|9475.5|9482.8|9472.8|18
1639487070000|2021-12-14 13:04:30|9485.3|9475.3|9485|9475|9485.8|9475.8|9484.8|9474.8|15
1639487080000|2021-12-14 13:04:40|9485.5|9475.5|9485.8|9475.8|9487|9477|9484.8|9474.8|14
1639487090000|2021-12-14 13:04:50|9485|9475|9483.5|9473.5|9485.3|9475.3|9483.5|9473.5|14
1639487100000|2021-12-14 13:05:00|9483|9473|9485.8|9475.8|9486|9476|9482|9472|15
1639487110000|2021-12-14 13:05:10|9485.5|9475.5|9482.8|9472.8|9485.5|9475.5|9482.8|9472.8|6
1639487120000|2021-12-14 13:05:20|9483|9473|9483.8|9473.8|9484.5|9474.5|9481.8|9471.8|16
1639487130000|2021-12-14 13:05:30|9484|9474|9482|9472|9484.3|9474.3|9481.8|9471.8|12
1639487140000|2021-12-14 13:05:40|9482.3|9472.3|9483.8|9473.8|9484|9474|9482.3|9472.3|6
1639487150000|2021-12-14 13:05:50|9483.5|9473.5|9484|9474|9485|9475|9483.3|9473.3|8
1639487160000|2021-12-14 13:06:00|9482.8|9472.8|9481.8|9471.8|9484|9474|9480.8|9470.8|20
1639487170000|2021-12-14 13:06:10|9481.5|9471.5|9481|9471|9481.5|9471.5|9480|9470|16
1639487180000|2021-12-14 13:06:20|9481.5|9471.5|9483.5|9473.5|9483.5|9473.5|9481.3|9471.3|14
1639487190000|2021-12-14 13:06:30|9483.6|9473.6|9487|9477|9487.5|9477.5|9483.5|9473.5|14
1639487200000|2021-12-14 13:06:40|9486.8|9476.8|9487|9477|9488|9478|9486.3|9476.3|11
1639487210000|2021-12-14 13:06:50|9486.5|9476.5|9487.3|9477.3|9487.3|9477.3|9486.3|9476.3|7
1639487220000|2021-12-14 13:07:00|9486.8|9476.8|9483|9473|9486.8|9476.8|9483|9473|13
1639487230000|2021-12-14 13:07:10|9482.8|9472.8|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|2
1639487240000|2021-12-14 13:07:20|9482.3|9472.3|9483.3|9473.3|9484|9474|9482.3|9472.3|10
1639487250000|2021-12-14 13:07:30|9483|9473|9482.5|9472.5|9483|9473|9482.5|9472.5|7
1639487260000|2021-12-14 13:07:40|9482.8|9472.8|9482.5|9472.5|9484|9474|9482.5|9472.5|12
1639487270000|2021-12-14 13:07:50|9483|9473|9483|9473|9484|9474|9483|9473|13
1639487280000|2021-12-14 13:08:00|9483.3|9473.3|9484|9474|9484|9474|9483|9473|13
1639487290000|2021-12-14 13:08:10|9484.3|9474.3|9484.5|9474.5|9485.3|9475.3|9483.3|9473.3|11
1639487300000|2021-12-14 13:08:20|9484.3|9474.3|9483.3|9473.3|9484.3|9474.3|9483.3|9473.3|16
1639487310000|2021-12-14 13:08:30|9483.5|9473.5|9484.3|9474.3|9485.3|9475.3|9483.5|9473.5|11
1639487320000|2021-12-14 13:08:40|9483.5|9473.5|9483.3|9473.3|9483.5|9473.5|9483.3|9473.3|2
1639487330000|2021-12-14 13:08:50|9483|9473|9482.3|9472.3|9484|9474|9482.3|9472.3|14
1639487340000|2021-12-14 13:09:00|9482.5|9472.5|9484.3|9474.3|9484.3|9474.3|9482.5|9472.5|8
1639487350000|2021-12-14 13:09:10|9484|9474|9484|9474|9484.3|9474.3|9483.8|9473.8|5
1639487360000|2021-12-14 13:09:20|9483.8|9473.8|9482.8|9472.8|9483.8|9473.8|9482.8|9472.8|4
1639487370000|2021-12-14 13:09:30|9483|9473|9483|9473|9483.5|9473.5|9482.8|9472.8|6
1639487380000|2021-12-14 13:09:40|9483.5|9473.5|9485.8|9475.8|9485.8|9475.8|9483.5|9473.5|8
1639487390000|2021-12-14 13:09:50|9486|9476|9485.3|9475.3|9486|9476|9485|9475|4
1639487400000|2021-12-14 13:10:00|9485|9475|9486.5|9476.5|9487|9477|9484.3|9474.3|14
1639487410000|2021-12-14 13:10:10|9486.8|9476.8|9483|9473|9486.8|9476.8|9483|9473|10
1639487420000|2021-12-14 13:10:20|9482.8|9472.8|9483.3|9473.3|9483.3|9473.3|9482.5|9472.5|4
1639487430000|2021-12-14 13:10:30|9483.5|9473.5|9483|9473|9483.5|9473.5|9483|9473|5
1639487440000|2021-12-14 13:10:40|9483.3|9473.3|9480.3|9470.3|9484.5|9474.5|9480.3|9470.3|12
1639487450000|2021-12-14 13:10:50|9479.8|9469.8|9477.3|9467.3|9479.8|9469.8|9477|9467|19
1639487460000|2021-12-14 13:11:00|9477|9467|9475.5|9465.5|9477.5|9467.5|9474.3|9464.3|19
1639487470000|2021-12-14 13:11:10|9475.8|9465.8|9475.8|9465.8|9477.3|9467.3|9475.8|9465.8|13
1639487480000|2021-12-14 13:11:20|9475.5|9465.5|9480.3|9470.3|9480.3|9470.3|9475.5|9465.5|11
1639487490000|2021-12-14 13:11:30|9480.5|9470.5|9481.5|9471.5|9481.5|9471.5|9479.3|9469.3|18
1639487500000|2021-12-14 13:11:40|9481.3|9471.3|9480.8|9470.8|9481.5|9471.5|9480.5|9470.5|6
1639487510000|2021-12-14 13:11:50|9481|9471|9479.8|9469.8|9481|9471|9479|9469|9
1639487520000|2021-12-14 13:12:00|9479.5|9469.5|9479.3|9469.3|9479.5|9469.5|9479|9469|7
1639487530000|2021-12-14 13:12:10|9479|9469|9477.5|9467.5|9479.3|9469.3|9477.3|9467.3|7
1639487540000|2021-12-14 13:12:20|9477.8|9467.8|9477.8|9467.8|9478.8|9468.8|9477.8|9467.8|9
1639487550000|2021-12-14 13:12:30|9477.3|9467.3|9477|9467|9477.3|9467.3|9477|9467|2
1639487560000|2021-12-14 13:12:40|9476.3|9466.3|9478.8|9468.8|9478.8|9468.8|9476.3|9466.3|13
1639487570000|2021-12-14 13:12:50|9478.5|9468.5|9478.8|9468.8|9480.5|9470.5|9478|9468|14
1639487580000|2021-12-14 13:13:00|9479|9469|9477.8|9467.8|9479.5|9469.5|9477.8|9467.8|10
1639487590000|2021-12-14 13:13:10|9477.5|9467.5|9477.5|9467.5|9478.5|9468.5|9477.5|9467.5|8
1639487600000|2021-12-14 13:13:20|9477.8|9467.8|9478|9468|9478.3|9468.3|9477.5|9467.5|6
1639487610000|2021-12-14 13:13:30|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478|9468|3
1639487620000|2021-12-14 13:13:40|9478|9468|9477.3|9467.3|9478|9468|9476.5|9466.5|8
1639487630000|2021-12-14 13:13:50|9477|9467|9478.5|9468.5|9478.8|9468.8|9477|9467|4
1639487640000|2021-12-14 13:14:00|9478.3|9468.3|9477.3|9467.3|9478.3|9468.3|9477.3|9467.3|5
1639487650000|2021-12-14 13:14:10|9477|9467|9477|9467|9477.3|9467.3|9477|9467|3
1639487670000|2021-12-14 13:14:30|9477.3|9467.3|9478.5|9468.5|9478.5|9468.5|9477|9467|13
1639487680000|2021-12-14 13:14:40|9478.3|9468.3|9477.8|9467.8|9478.3|9468.3|9477.5|9467.5|10
1639487690000|2021-12-14 13:14:50|9477.5|9467.5|9478|9468|9478|9468|9477.5|9467.5|9
1639487700000|2021-12-14 13:15:00|9478.3|9468.3|9477.3|9467.3|9478.3|9468.3|9477.3|9467.3|15
1639487710000|2021-12-14 13:15:10|9477.5|9467.5|9477.3|9467.3|9477.8|9467.8|9477.3|9467.3|6
1639487720000|2021-12-14 13:15:20|9477.5|9467.5|9478.3|9468.3|9478.3|9468.3|9477.3|9467.3|7
1639487730000|2021-12-14 13:15:30|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9478.3|9468.3|4
1639487740000|2021-12-14 13:15:40|9478.5|9468.5|9478|9468|9478.5|9468.5|9478|9468|7
1639487750000|2021-12-14 13:15:50|9477.5|9467.5|9478.3|9468.3|9478.3|9468.3|9477.3|9467.3|6
1639487760000|2021-12-14 13:16:00|9478|9468|9477.5|9467.5|9478.3|9468.3|9477.3|9467.3|10
1639487770000|2021-12-14 13:16:10|9477.3|9467.3|9476.5|9466.5|9477.3|9467.3|9476.5|9466.5|4
1639487780000|2021-12-14 13:16:20|9476.8|9466.8|9477.3|9467.3|9478|9468|9476.8|9466.8|10
1639487790000|2021-12-14 13:16:30|9477|9467|9478|9468|9478|9468|9477|9467|8
1639487800000|2021-12-14 13:16:40|9477.8|9467.8|9479.8|9469.8|9479.8|9469.8|9477.5|9467.5|12
1639487810000|2021-12-14 13:16:50|9479.5|9469.5|9481|9471|9481|9471|9479.5|9469.5|14
1639487820000|2021-12-14 13:17:00|9480.8|9470.8|9479.8|9469.8|9480.8|9470.8|9478.5|9468.5|9
1639487830000|2021-12-14 13:17:10|9479.5|9469.5|9479.5|9469.5|9480|9470|9479.5|9469.5|4
1639487840000|2021-12-14 13:17:20|9479.3|9469.3|9478.5|9468.5|9479.3|9469.3|9478.3|9468.3|7
1639487850000|2021-12-14 13:17:30|9478.8|9468.8|9480.3|9470.3|9480.3|9470.3|9478.8|9468.8|10
1639487860000|2021-12-14 13:17:40|9480.5|9470.5|9481|9471|9481|9471|9480|9470|9
1639487870000|2021-12-14 13:17:50|9480.8|9470.8|9480.3|9470.3|9480.8|9470.8|9480.3|9470.3|2
1639487880000|2021-12-14 13:18:00|9480.5|9470.5|9480.3|9470.3|9481|9471|9480.3|9470.3|6
1639487890000|2021-12-14 13:18:10|9479.8|9469.8|9480.3|9470.3|9480.5|9470.5|9479.8|9469.8|6
1639487900000|2021-12-14 13:18:20|9480.5|9470.5|9480.5|9470.5|9481.5|9471.5|9480.3|9470.3|7
1639487910000|2021-12-14 13:18:30|9480.8|9470.8|9483.3|9473.3|9483.8|9473.8|9480.8|9470.8|15
1639487920000|2021-12-14 13:18:40|9483|9473|9483.3|9473.3|9483.8|9473.8|9482.8|9472.8|11
1639487930000|2021-12-14 13:18:50|9483|9473|9482|9472|9483|9473|9482|9472|3
1639487940000|2021-12-14 13:19:00|9482.8|9472.8|9484.3|9474.3|9485.8|9475.8|9482|9472|19
1639487950000|2021-12-14 13:19:10|9484|9474|9483.5|9473.5|9484|9474|9482.8|9472.8|8
1639487960000|2021-12-14 13:19:20|9483.3|9473.3|9481.8|9471.8|9483.8|9473.8|9481.8|9471.8|13
1639487970000|2021-12-14 13:19:30|9481.5|9471.5|9480.8|9470.8|9481.8|9471.8|9479.5|9469.5|11
1639487980000|2021-12-14 13:19:40|9481|9471|9481.8|9471.8|9481.8|9471.8|9480.8|9470.8|6
1639487990000|2021-12-14 13:19:50|9481.5|9471.5|9480.8|9470.8|9481.8|9471.8|9480.5|9470.5|10
1639488000000|2021-12-14 13:20:00|9480.3|9470.3|9481.5|9471.5|9481.5|9471.5|9479.3|9469.3|15
1639488010000|2021-12-14 13:20:10|9481.8|9471.8|9486.5|9476.5|9486.5|9476.5|9481.8|9471.8|19
1639488020000|2021-12-14 13:20:20|9486.3|9476.3|9486.5|9476.5|9486.5|9476.5|9485.5|9475.5|8
1639488030000|2021-12-14 13:20:30|9486.3|9476.3|9487.3|9477.3|9487.3|9477.3|9485.8|9475.8|14
1639488040000|2021-12-14 13:20:40|9487.5|9477.5|9489|9479|9489.5|9479.5|9487.5|9477.5|10
1639488050000|2021-12-14 13:20:50|9490|9480|9488.8|9478.8|9490|9480|9488.8|9478.8|7
1639488060000|2021-12-14 13:21:00|9488.5|9478.5|9488|9478|9488.8|9478.8|9488|9478|13
1639488070000|2021-12-14 13:21:10|9487.5|9477.5|9486.5|9476.5|9487.5|9477.5|9486.5|9476.5|13
1639488080000|2021-12-14 13:21:20|9486.8|9476.8|9486.3|9476.3|9486.8|9476.8|9486|9476|10
1639488090000|2021-12-14 13:21:30|9486.5|9476.5|9487.5|9477.5|9487.8|9477.8|9486.5|9476.5|7
1639488100000|2021-12-14 13:21:40|9487.8|9477.8|9489.3|9479.3|9489.5|9479.5|9487.8|9477.8|10
1639488110000|2021-12-14 13:21:50|9489.5|9479.5|9488|9478|9490.3|9480.3|9488|9478|16
1639488120000|2021-12-14 13:22:00|9487.8|9477.8|9488|9478|9488.3|9478.3|9487.8|9477.8|6
1639488130000|2021-12-14 13:22:10|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9487.5|9477.5|9
1639488140000|2021-12-14 13:22:20|9488.8|9478.8|9489|9479|9489|9479|9488.5|9478.5|4
1639488150000|2021-12-14 13:22:30|9488.8|9478.8|9491.3|9481.3|9491.3|9481.3|9488.3|9478.3|13
1639488160000|2021-12-14 13:22:40|9491|9481|9488.5|9478.5|9491|9481|9488.3|9478.3|8
1639488170000|2021-12-14 13:22:50|9488.8|9478.8|9488.3|9478.3|9489|9479|9488.3|9478.3|5
1639488180000|2021-12-14 13:23:00|9488.5|9478.5|9488.8|9478.8|9489|9479|9488.3|9478.3|10
1639488190000|2021-12-14 13:23:10|9489|9479|9490.3|9480.3|9490.3|9480.3|9489|9479|7
1639488200000|2021-12-14 13:23:20|9490|9480|9489.8|9479.8|9490|9480|9489.5|9479.5|6
1639488210000|2021-12-14 13:23:30|9490|9480|9491|9481|9491|9481|9489|9479|10
1639488220000|2021-12-14 13:23:40|9491.3|9481.3|9490.8|9480.8|9491.3|9481.3|9490.8|9480.8|7
1639488230000|2021-12-14 13:23:50|9491|9481|9493|9483|9493|9483|9491|9481|6
1639488240000|2021-12-14 13:24:00|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1639488270000|2021-12-14 13:24:30|9493|9483|9492.8|9482.8|9493|9483|9492.3|9482.3|5
1639488280000|2021-12-14 13:24:40|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|3
1639488290000|2021-12-14 13:24:50|9492.3|9482.3|9492.8|9482.8|9492.8|9482.8|9492.3|9482.3|3
1639488300000|2021-12-14 13:25:00|9492.5|9482.5|9490.3|9480.3|9494|9484|9490.3|9480.3|10
1639488310000|2021-12-14 13:25:10|9490.5|9480.5|9488.5|9478.5|9491.3|9481.3|9487.8|9477.8|22
1639488320000|2021-12-14 13:25:20|9488.8|9478.8|9488.5|9478.5|9489.8|9479.8|9488.3|9478.3|15
1639488330000|2021-12-14 13:25:30|9488.8|9478.8|9486.3|9476.3|9488.8|9478.8|9486.3|9476.3|13
1639488340000|2021-12-14 13:25:40|9485.8|9475.8|9487.3|9477.3|9487.5|9477.5|9485.8|9475.8|12
1639488350000|2021-12-14 13:25:50|9487.5|9477.5|9488|9478|9488.5|9478.5|9487.3|9477.3|9
1639488360000|2021-12-14 13:26:00|9488.3|9478.3|9487.8|9477.8|9488.3|9478.3|9487|9477|7
1639488370000|2021-12-14 13:26:10|9488|9478|9487.5|9477.5|9488.5|9478.5|9487.5|9477.5|7
1639488380000|2021-12-14 13:26:20|9487.8|9477.8|9487.8|9477.8|9488.5|9478.5|9487.5|9477.5|6
1639488390000|2021-12-14 13:26:30|9487.5|9477.5|9487.5|9477.5|9488|9478|9487|9477|10
1639488400000|2021-12-14 13:26:40|9487.3|9477.3|9487.3|9477.3|9488|9478|9486.3|9476.3|10
1639488410000|2021-12-14 13:26:50|9487.5|9477.5|9487.5|9477.5|9488|9478|9487.5|9477.5|7
1639488420000|2021-12-14 13:27:00|9488|9478|9487|9477|9489.3|9479.3|9487|9477|9
1639488430000|2021-12-14 13:27:10|9486.8|9476.8|9486.3|9476.3|9486.8|9476.8|9486.3|9476.3|2
1639488440000|2021-12-14 13:27:20|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1639488450000|2021-12-14 13:27:30|9486.3|9476.3|9486|9476|9486.3|9476.3|9485.3|9475.3|5
1639488460000|2021-12-14 13:27:40|9485.8|9475.8|9486|9476|9486|9476|9485.5|9475.5|4
1639488470000|2021-12-14 13:27:50|9486.3|9476.3|9484|9474|9486.3|9476.3|9483.5|9473.5|7
1639488480000|2021-12-14 13:28:00|9484.3|9474.3|9486|9476|9486|9476|9484.3|9474.3|3
1639488490000|2021-12-14 13:28:10|9486.3|9476.3|9486|9476|9486.3|9476.3|9486|9476|2
1639488510000|2021-12-14 13:28:30|9485.3|9475.3|9485.3|9475.3|9486|9476|9485.3|9475.3|4
1639488520000|2021-12-14 13:28:40|9484.3|9474.3|9483.5|9473.5|9484.3|9474.3|9483.5|9473.5|4
1639488530000|2021-12-14 13:28:50|9483|9473|9483|9473|9483|9473|9483|9473|1
1639488540000|2021-12-14 13:29:00|9482.5|9472.5|9484|9474|9484|9474|9482.5|9472.5|9
1639488550000|2021-12-14 13:29:10|9484.3|9474.3|9482.5|9472.5|9484.3|9474.3|9482.5|9472.5|5
1639488560000|2021-12-14 13:29:20|9482.3|9472.3|9482.5|9472.5|9483|9473|9482.3|9472.3|8
1639488570000|2021-12-14 13:29:30|9482.3|9472.3|9481.3|9471.3|9482.3|9472.3|9480.8|9470.8|12
1639488580000|2021-12-14 13:29:40|9481|9471|9481.3|9471.3|9481.3|9471.3|9481|9471|6
1639488590000|2021-12-14 13:29:50|9482|9472|9482|9472|9482|9472|9481.3|9471.3|3
1639488600000|2021-12-14 13:30:00|9482.5|9472.5|9481.8|9471.8|9483.5|9473.5|9481.8|9471.8|14
1639488610000|2021-12-14 13:30:10|9481.5|9471.5|9480|9470|9481.5|9471.5|9479|9469|7
1639488620000|2021-12-14 13:30:20|9480.8|9470.8|9481.3|9471.3|9481.8|9471.8|9480.3|9470.3|10
1639488630000|2021-12-14 13:30:30|9481.5|9471.5|9481.8|9471.8|9482.3|9472.3|9480.8|9470.8|20
1639488640000|2021-12-14 13:30:40|9480.3|9470.3|9477|9467|9481.3|9471.3|9476.5|9466.5|17
1639488650000|2021-12-14 13:30:50|9477.3|9467.3|9473.5|9463.5|9478.3|9468.3|9473.5|9463.5|15
1639488660000|2021-12-14 13:31:00|9475|9465|9476.3|9466.3|9476.8|9466.8|9475|9465|21
1639488670000|2021-12-14 13:31:10|9475|9465|9470.3|9460.3|9475.3|9465.3|9468.3|9458.3|22
1639488680000|2021-12-14 13:31:20|9470.8|9460.8|9470.3|9460.3|9472.5|9462.5|9470.3|9460.3|20
1639488690000|2021-12-14 13:31:30|9470.5|9460.5|9470|9460|9471|9461|9469|9459|12
1639488700000|2021-12-14 13:31:40|9470.5|9460.5|9471.8|9461.8|9472|9462|9470.5|9460.5|13
1639488710000|2021-12-14 13:31:50|9472|9462|9471.8|9461.8|9472|9462|9471.5|9461.5|8
1639488720000|2021-12-14 13:32:00|9471.5|9461.5|9470.8|9460.8|9471.5|9461.5|9470|9460|14
1639488730000|2021-12-14 13:32:10|9470.5|9460.5|9469.3|9459.3|9470.5|9460.5|9468|9458|11
1639488740000|2021-12-14 13:32:20|9469|9459|9463.3|9453.3|9469|9459|9463.3|9453.3|19
1639488750000|2021-12-14 13:32:30|9463.5|9453.5|9463.3|9453.3|9465|9455|9462|9452|22
1639488760000|2021-12-14 13:32:40|9464|9454|9460.8|9450.8|9464|9454|9460.8|9450.8|21
1639488770000|2021-12-14 13:32:50|9461.5|9451.5|9458|9448|9461.8|9451.8|9457.8|9447.8|17
1639488780000|2021-12-14 13:33:00|9458.3|9448.3|9462.5|9452.5|9462.5|9452.5|9458|9448|18
1639488790000|2021-12-14 13:33:10|9461.8|9451.8|9461.5|9451.5|9463|9453|9458.3|9448.3|25
1639488800000|2021-12-14 13:33:20|9461.3|9451.3|9460.3|9450.3|9462|9452|9459.3|9449.3|20
1639488810000|2021-12-14 13:33:30|9460|9450|9456.3|9446.3|9460.3|9450.3|9456.3|9446.3|21
1639488820000|2021-12-14 13:33:40|9455.8|9445.8|9458|9448|9460.5|9450.5|9455.8|9445.8|22
1639488830000|2021-12-14 13:33:50|9458.3|9448.3|9459.5|9449.5|9460.8|9450.8|9458.3|9448.3|13
1639488840000|2021-12-14 13:34:00|9458.8|9448.8|9457.3|9447.3|9458.8|9448.8|9455.8|9445.8|11
1639488850000|2021-12-14 13:34:10|9456.5|9446.5|9456.8|9446.8|9457.8|9447.8|9454.8|9444.8|18
1639488860000|2021-12-14 13:34:20|9457.5|9447.5|9457|9447|9458.5|9448.5|9456.8|9446.8|16
1639488870000|2021-12-14 13:34:30|9456.5|9446.5|9456.8|9446.8|9457.3|9447.3|9456|9446|13
1639488880000|2021-12-14 13:34:40|9457|9447|9456|9446|9457|9447|9456|9446|6
1639488890000|2021-12-14 13:34:50|9456.8|9446.8|9457|9447|9457.3|9447.3|9456.3|9446.3|10
1639488900000|2021-12-14 13:35:00|9456.8|9446.8|9459.8|9449.8|9459.8|9449.8|9456.8|9446.8|16
1639488910000|2021-12-14 13:35:10|9460|9450|9462.8|9452.8|9463.5|9453.5|9460|9450|19
1639488920000|2021-12-14 13:35:20|9462.5|9452.5|9462.8|9452.8|9464|9454|9462|9452|15
1639488930000|2021-12-14 13:35:30|9462.5|9452.5|9461.5|9451.5|9463.3|9453.3|9460.5|9450.5|17
1639488940000|2021-12-14 13:35:40|9460.3|9450.3|9461|9451|9461.8|9451.8|9460.3|9450.3|12
1639488950000|2021-12-14 13:35:50|9460.8|9450.8|9459.3|9449.3|9460.8|9450.8|9458.5|9448.5|11
1639488960000|2021-12-14 13:36:00|9458.5|9448.5|9457.3|9447.3|9459.3|9449.3|9456.8|9446.8|14
1639488970000|2021-12-14 13:36:10|9457|9447|9459.5|9449.5|9459.5|9449.5|9456.8|9446.8|16
1639488980000|2021-12-14 13:36:20|9459|9449|9457.5|9447.5|9459.5|9449.5|9457|9447|15
1639488990000|2021-12-14 13:36:30|9456.8|9446.8|9453.5|9443.5|9456.8|9446.8|9452.5|9442.5|19
1639489000000|2021-12-14 13:36:40|9453.3|9443.3|9453|9443|9453.3|9443.3|9450|9440|24
1639489010000|2021-12-14 13:36:50|9453.3|9443.3|9451.8|9441.8|9453.5|9443.5|9451|9441|11
1639489020000|2021-12-14 13:37:00|9452|9442|9450.5|9440.5|9452.8|9442.8|9450.3|9440.3|13
1639489030000|2021-12-14 13:37:10|9450.3|9440.3|9450|9440|9451.3|9441.3|9449.5|9439.5|12
1639489040000|2021-12-14 13:37:20|9450.3|9440.3|9449|9439|9451.3|9441.3|9449|9439|17
1639489050000|2021-12-14 13:37:30|9449.8|9439.8|9449|9439|9449.8|9439.8|9447.8|9437.8|11
1639489060000|2021-12-14 13:37:40|9449.3|9439.3|9448|9438|9450|9440|9447.3|9437.3|14
1639489070000|2021-12-14 13:37:50|9448.3|9438.3|9448.5|9438.5|9448.5|9438.5|9447.3|9437.3|12
1639489080000|2021-12-14 13:38:00|9448|9438|9447.5|9437.5|9448.8|9438.8|9447|9437|17
1639489090000|2021-12-14 13:38:10|9447|9437|9446|9436|9447|9437|9444.8|9434.8|15
1639489100000|2021-12-14 13:38:20|9445.8|9435.8|9446|9436|9446|9436|9445.8|9435.8|2
1639489110000|2021-12-14 13:38:30|9445.8|9435.8|9445.8|9435.8|9446|9436|9445.5|9435.5|5
1639489120000|2021-12-14 13:38:40|9445.5|9435.5|9447|9437|9447.3|9437.3|9445.5|9435.5|6
1639489130000|2021-12-14 13:38:50|9446.8|9436.8|9446.5|9436.5|9446.8|9436.8|9445.8|9435.8|12
1639489140000|2021-12-14 13:39:00|9446.3|9436.3|9446|9436|9447.5|9437.5|9446|9436|12
1639489150000|2021-12-14 13:39:10|9446.8|9436.8|9448.3|9438.3|9448.3|9438.3|9446.5|9436.5|8
1639489160000|2021-12-14 13:39:20|9448.5|9438.5|9450|9440|9450|9440|9448.3|9438.3|13
1639489170000|2021-12-14 13:39:30|9449.5|9439.5|9450.5|9440.5|9450.5|9440.5|9449.5|9439.5|6
1639489180000|2021-12-14 13:39:40|9450.3|9440.3|9449.8|9439.8|9450.3|9440.3|9449.5|9439.5|11
1639489190000|2021-12-14 13:39:50|9449.5|9439.5|9447.8|9437.8|9449.8|9439.8|9447.8|9437.8|10
1639489200000|2021-12-14 13:40:00|9447.3|9437.3|9449.5|9439.5|9449.8|9439.8|9447.3|9437.3|11
1639489210000|2021-12-14 13:40:10|9449.8|9439.8|9449|9439|9450.5|9440.5|9448.8|9438.8|12
1639489220000|2021-12-14 13:40:20|9449.3|9439.3|9448.3|9438.3|9449.3|9439.3|9447.8|9437.8|14
1639489230000|2021-12-14 13:40:30|9448|9438|9449.8|9439.8|9449.8|9439.8|9447.5|9437.5|15
1639489240000|2021-12-14 13:40:40|9449.3|9439.3|9450|9440|9450.5|9440.5|9449.3|9439.3|18
1639489250000|2021-12-14 13:40:50|9450.3|9440.3|9450|9440|9450.8|9440.8|9449|9439|15
1639489260000|2021-12-14 13:41:00|9449|9439|9449.8|9439.8|9451.5|9441.5|9449|9439|23
1639489270000|2021-12-14 13:41:10|9450|9440|9450.8|9440.8|9450.8|9440.8|9449.8|9439.8|9
1639489280000|2021-12-14 13:41:20|9451.5|9441.5|9451.8|9441.8|9451.8|9441.8|9450.5|9440.5|21
1639489290000|2021-12-14 13:41:30|9451.5|9441.5|9451.5|9441.5|9452.5|9442.5|9451|9441|19
1639489300000|2021-12-14 13:41:40|9450.5|9440.5|9453.8|9443.8|9453.8|9443.8|9450.3|9440.3|20
1639489310000|2021-12-14 13:41:50|9453.5|9443.5|9454.3|9444.3|9454.3|9444.3|9453|9443|14
1639489320000|2021-12-14 13:42:00|9454.5|9444.5|9453.3|9443.3|9454.8|9444.8|9453.3|9443.3|9
1639489330000|2021-12-14 13:42:10|9453.5|9443.5|9453|9443|9454.3|9444.3|9452.3|9442.3|19
1639489340000|2021-12-14 13:42:20|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9453.3|9443.3|5
1639489350000|2021-12-14 13:42:30|9454.8|9444.8|9454.8|9444.8|9455.3|9445.3|9454.5|9444.5|11
1639489360000|2021-12-14 13:42:40|9454.5|9444.5|9454.8|9444.8|9454.8|9444.8|9454|9444|10
1639489370000|2021-12-14 13:42:50|9455.3|9445.3|9454.8|9444.8|9455.5|9445.5|9454.3|9444.3|15
1639489380000|2021-12-14 13:43:00|9454.5|9444.5|9457.5|9447.5|9457.5|9447.5|9454.5|9444.5|16
1639489390000|2021-12-14 13:43:10|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9456|9446|11
1639489400000|2021-12-14 13:43:20|9457|9447|9456.3|9446.3|9457|9447|9455.8|9445.8|10
1639489410000|2021-12-14 13:43:30|9456.8|9446.8|9454.8|9444.8|9456.8|9446.8|9454.5|9444.5|16
1639489420000|2021-12-14 13:43:40|9454.5|9444.5|9454|9444|9454.5|9444.5|9453.5|9443.5|10
1639489430000|2021-12-14 13:43:50|9453.8|9443.8|9453.3|9443.3|9453.8|9443.8|9451.8|9441.8|10
1639489440000|2021-12-14 13:44:00|9451.5|9441.5|9453|9443|9453|9443|9451.5|9441.5|14
1639489450000|2021-12-14 13:44:10|9452.8|9442.8|9453|9443|9453.3|9443.3|9452.8|9442.8|4
1639489460000|2021-12-14 13:44:20|9452.8|9442.8|9453|9443|9453|9443|9452.8|9442.8|8
1639489470000|2021-12-14 13:44:30|9452.8|9442.8|9453.5|9443.5|9453.8|9443.8|9452.8|9442.8|7
1639489480000|2021-12-14 13:44:40|9453.8|9443.8|9454.3|9444.3|9454.3|9444.3|9453.3|9443.3|9
1639489490000|2021-12-14 13:44:50|9454|9444|9453.3|9443.3|9454|9444|9453.3|9443.3|7
1639489500000|2021-12-14 13:45:00|9453|9443|9451|9441|9453.3|9443.3|9450.5|9440.5|18
1639489510000|2021-12-14 13:45:10|9450.5|9440.5|9450.8|9440.8|9451.3|9441.3|9450.5|9440.5|7
1639489520000|2021-12-14 13:45:20|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|1
1639489530000|2021-12-14 13:45:30|9451.5|9441.5|9452|9442|9452|9442|9451|9441|6
1639489540000|2021-12-14 13:45:40|9451.8|9441.8|9452.5|9442.5|9452.5|9442.5|9451.3|9441.3|6
1639489550000|2021-12-14 13:45:50|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.5|9442.5|7
1639489560000|2021-12-14 13:46:00|9452.3|9442.3|9452.8|9442.8|9452.8|9442.8|9452|9442|6
1639489570000|2021-12-14 13:46:10|9452.5|9442.5|9451.5|9441.5|9452.5|9442.5|9451.3|9441.3|6
1639489580000|2021-12-14 13:46:20|9451.8|9441.8|9451.8|9441.8|9452.5|9442.5|9451.8|9441.8|6
1639489590000|2021-12-14 13:46:30|9451.3|9441.3|9451.3|9441.3|9452.3|9442.3|9451.3|9441.3|7
1639489600000|2021-12-14 13:46:40|9451.5|9441.5|9452|9442|9452.5|9442.5|9451.3|9441.3|10
1639489610000|2021-12-14 13:46:50|9452.3|9442.3|9452.3|9442.3|9452.8|9442.8|9452|9442|5
1639489620000|2021-12-14 13:47:00|9451.8|9441.8|9451.3|9441.3|9451.8|9441.8|9451.3|9441.3|2
1639489630000|2021-12-14 13:47:10|9451.5|9441.5|9452.5|9442.5|9452.5|9442.5|9451|9441|9
1639489640000|2021-12-14 13:47:20|9452.3|9442.3|9453|9443|9454.3|9444.3|9452.3|9442.3|11
1639489650000|2021-12-14 13:47:30|9453.3|9443.3|9453.5|9443.5|9453.8|9443.8|9452|9442|13
1639489660000|2021-12-14 13:47:40|9453.3|9443.3|9453|9443|9453.3|9443.3|9452.3|9442.3|9
1639489670000|2021-12-14 13:47:50|9452.5|9442.5|9452.5|9442.5|9453.3|9443.3|9451|9441|12
1639489680000|2021-12-14 13:48:00|9452.3|9442.3|9452|9442|9452.3|9442.3|9452|9442|4
1639489690000|2021-12-14 13:48:10|9451.3|9441.3|9449.8|9439.8|9451.8|9441.8|9449|9439|15
1639489700000|2021-12-14 13:48:20|9450|9440|9448.1|9438.1|9450.3|9440.3|9447.8|9437.8|8
1639489710000|2021-12-14 13:48:30|9447.9|9437.9|9446.8|9436.8|9448.5|9438.5|9446.8|9436.8|8
1639489720000|2021-12-14 13:48:40|9447.5|9437.5|9447.3|9437.3|9448.3|9438.3|9446.8|9436.8|6
1639489730000|2021-12-14 13:48:50|9448|9438|9447.5|9437.5|9448.3|9438.3|9447.5|9437.5|6
1639489740000|2021-12-14 13:49:00|9448.8|9438.8|9448.3|9438.3|9449.5|9439.5|9448|9438|16
1639489750000|2021-12-14 13:49:10|9448.5|9438.5|9448.3|9438.3|9448.8|9438.8|9447.8|9437.8|8
1639489760000|2021-12-14 13:49:20|9448.8|9438.8|9451.5|9441.5|9451.5|9441.5|9448.5|9438.5|8
1639489770000|2021-12-14 13:49:30|9451.3|9441.3|9450.3|9440.3|9451.3|9441.3|9449.3|9439.3|16
1639489780000|2021-12-14 13:49:40|9450|9440|9448|9438|9450|9440|9447.5|9437.5|16
1639489790000|2021-12-14 13:49:50|9448.3|9438.3|9445.5|9435.5|9448.3|9438.3|9445.5|9435.5|8
1639489800000|2021-12-14 13:50:00|9446.3|9436.3|9444.8|9434.8|9446.3|9436.3|9444.3|9434.3|10
1639489810000|2021-12-14 13:50:10|9444|9434|9439.5|9429.5|9444.3|9434.3|9438.3|9428.3|22
1639489820000|2021-12-14 13:50:20|9439.3|9429.3|9438.5|9428.5|9439.3|9429.3|9437.3|9427.3|11
1639489830000|2021-12-14 13:50:30|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438|9428|9
1639489840000|2021-12-14 13:50:40|9439|9429|9438.3|9428.3|9441|9431|9438.3|9428.3|15
1639489850000|2021-12-14 13:50:50|9437.5|9427.5|9435.8|9425.8|9438.8|9428.8|9435.8|9425.8|11
1639489860000|2021-12-14 13:51:00|9436|9426|9432.3|9422.3|9436.5|9426.5|9432.3|9422.3|19
1639489870000|2021-12-14 13:51:10|9432|9422|9430|9420|9433|9423|9430|9420|10
1639489880000|2021-12-14 13:51:20|9429.8|9419.8|9431.5|9421.5|9432|9422|9429.5|9419.5|11
1639489890000|2021-12-14 13:51:30|9432.3|9422.3|9435.3|9425.3|9436|9426|9432.3|9422.3|12
1639489900000|2021-12-14 13:51:40|9436|9426|9436.5|9426.5|9439|9429|9436|9426|11
1639489910000|2021-12-14 13:51:50|9436.3|9426.3|9435.8|9425.8|9436.3|9426.3|9435.5|9425.5|9
1639489920000|2021-12-14 13:52:00|9436|9426|9436.5|9426.5|9436.5|9426.5|9435.8|9425.8|9
1639489930000|2021-12-14 13:52:10|9436.3|9426.3|9432.8|9422.8|9436.3|9426.3|9432.8|9422.8|8
1639489940000|2021-12-14 13:52:20|9432.5|9422.5|9431.8|9421.8|9432.5|9422.5|9431.5|9421.5|5
1639489950000|2021-12-14 13:52:30|9432|9422|9434|9424|9434|9424|9431.3|9421.3|7
1639489960000|2021-12-14 13:52:40|9433.8|9423.8|9435|9425|9435|9425|9433.5|9423.5|7
1639489970000|2021-12-14 13:52:50|9434|9424|9434.8|9424.8|9435.3|9425.3|9433.3|9423.3|11
1639489980000|2021-12-14 13:53:00|9433.8|9423.8|9435|9425|9435|9425|9433.5|9423.5|19
1639489990000|2021-12-14 13:53:10|9435.8|9425.8|9437|9427|9437|9427|9435.8|9425.8|9
1639490000000|2021-12-14 13:53:20|9436.8|9426.8|9438.5|9428.5|9439|9429|9436.8|9426.8|13
1639490010000|2021-12-14 13:53:30|9438.3|9428.3|9438|9428|9438.3|9428.3|9436.8|9426.8|9
1639490020000|2021-12-14 13:53:40|9437.8|9427.8|9437|9427|9437.8|9427.8|9437|9427|4
1639490030000|2021-12-14 13:53:50|9436.8|9426.8|9439.8|9429.8|9440.8|9430.8|9436.8|9426.8|15
1639490040000|2021-12-14 13:54:00|9439.5|9429.5|9438.3|9428.3|9439.5|9429.5|9436.8|9426.8|15
1639490050000|2021-12-14 13:54:10|9438|9428|9436.8|9426.8|9438|9428|9436.8|9426.8|4
1639490060000|2021-12-14 13:54:20|9436.5|9426.5|9437.3|9427.3|9437.3|9427.3|9435.8|9425.8|9
1639490070000|2021-12-14 13:54:30|9437|9427|9432.5|9422.5|9437.5|9427.5|9432.5|9422.5|18
1639490080000|2021-12-14 13:54:40|9433.3|9423.3|9433.5|9423.5|9434|9424|9433.3|9423.3|9
1639490090000|2021-12-14 13:54:50|9433|9423|9434.5|9424.5|9434.5|9424.5|9432.8|9422.8|12
1639490100000|2021-12-14 13:55:00|9434|9424|9431.8|9421.8|9434|9424|9430.5|9420.5|14
1639490110000|2021-12-14 13:55:10|9431.5|9421.5|9427.8|9417.8|9431.8|9421.8|9427.8|9417.8|16
1639490120000|2021-12-14 13:55:20|9428.3|9418.3|9426.5|9416.5|9428.3|9418.3|9426.5|9416.5|5
1639490130000|2021-12-14 13:55:30|9426.8|9416.8|9427.5|9417.5|9427.8|9417.8|9426.5|9416.5|7
1639490140000|2021-12-14 13:55:40|9427|9417|9427.5|9417.5|9427.5|9417.5|9426.8|9416.8|7
1639490150000|2021-12-14 13:55:50|9427.3|9417.3|9426.3|9416.3|9427.3|9417.3|9426|9416|7
1639490160000|2021-12-14 13:56:00|9426|9416|9424.8|9414.8|9426.3|9416.3|9424.3|9414.3|11
1639490170000|2021-12-14 13:56:10|9424.5|9414.5|9424.3|9414.3|9424.8|9414.8|9423.8|9413.8|7
1639490180000|2021-12-14 13:56:20|9424.5|9414.5|9425|9415|9426.3|9416.3|9424.3|9414.3|9
1639490190000|2021-12-14 13:56:30|9424.5|9414.5|9421|9411|9426|9416|9421|9411|12
1639490200000|2021-12-14 13:56:40|9421.3|9411.3|9421|9411|9422.8|9412.8|9419.8|9409.8|12
1639490210000|2021-12-14 13:56:50|9421.5|9411.5|9420.5|9410.5|9421.5|9411.5|9419.3|9409.3|15
1639490220000|2021-12-14 13:57:00|9420|9410|9417.8|9407.8|9420.5|9410.5|9417.6|9407.6|14
1639490230000|2021-12-14 13:57:10|9417.4|9407.4|9415.3|9405.3|9417.4|9407.4|9414.3|9404.3|16
1639490240000|2021-12-14 13:57:20|9415|9405|9418|9408|9418.5|9408.5|9414.8|9404.8|14
1639490250000|2021-12-14 13:57:30|9417.8|9407.8|9415.8|9405.8|9418|9408|9415.8|9405.8|19
1639490260000|2021-12-14 13:57:40|9415.5|9405.5|9416.3|9406.3|9416.5|9406.5|9415.3|9405.3|15
1639490270000|2021-12-14 13:57:50|9416.5|9406.5|9416.3|9406.3|9417|9407|9415.5|9405.5|16
1639490280000|2021-12-14 13:58:00|9416|9406|9417.3|9407.3|9418|9408|9416|9406|11
1639490290000|2021-12-14 13:58:10|9417.8|9407.8|9416.5|9406.5|9417.8|9407.8|9415|9405|16
1639490300000|2021-12-14 13:58:20|9416|9406|9420.5|9410.5|9421|9411|9416|9406|22
1639490310000|2021-12-14 13:58:30|9420.8|9410.8|9421.8|9411.8|9421.8|9411.8|9419.5|9409.5|12
1639490320000|2021-12-14 13:58:40|9422|9412|9421.8|9411.8|9422.8|9412.8|9421.5|9411.5|9
1639490330000|2021-12-14 13:58:50|9422|9412|9421.5|9411.5|9422.8|9412.8|9421.5|9411.5|11
1639490340000|2021-12-14 13:59:00|9421.8|9411.8|9422.3|9412.3|9422.5|9412.5|9421|9411|13
1639490350000|2021-12-14 13:59:10|9422.8|9412.8|9425.5|9415.5|9425.5|9415.5|9422.5|9412.5|11
1639490360000|2021-12-14 13:59:20|9425.3|9415.3|9427|9417|9427.3|9417.3|9425.3|9415.3|13
1639490370000|2021-12-14 13:59:30|9426.8|9416.8|9422|9412|9426.8|9416.8|9422|9412|12
1639490380000|2021-12-14 13:59:40|9421.8|9411.8|9424|9414|9425|9415|9421.8|9411.8|12
1639490390000|2021-12-14 13:59:50|9423.5|9413.5|9420.8|9410.8|9424|9414|9420.5|9410.5|18
1639490400000|2021-12-14 14:00:00|9420.5|9410.5|9417|9407|9420.5|9410.5|9417|9407|13
1639490410000|2021-12-14 14:00:10|9417.3|9407.3|9415.8|9405.8|9418.3|9408.3|9415.8|9405.8|14
1639490420000|2021-12-14 14:00:20|9416.3|9406.3|9420.8|9410.8|9421.8|9411.8|9416.3|9406.3|17
1639490430000|2021-12-14 14:00:30|9421|9411|9417.8|9407.8|9421|9411|9417.3|9407.3|17
1639490440000|2021-12-14 14:00:40|9417.5|9407.5|9418.8|9408.8|9419.5|9409.5|9417.5|9407.5|13
1639490450000|2021-12-14 14:00:50|9418.5|9408.5|9417.5|9407.5|9419.5|9409.5|9417.5|9407.5|9
1639490460000|2021-12-14 14:01:00|9417.3|9407.3|9417|9407|9417.3|9407.3|9415|9405|17
1639490470000|2021-12-14 14:01:10|9418.3|9408.3|9417.8|9407.8|9418.5|9408.5|9417.5|9407.5|9
1639490480000|2021-12-14 14:01:20|9417.5|9407.5|9419.5|9409.5|9420|9410|9416.8|9406.8|12
1639490490000|2021-12-14 14:01:30|9418.8|9408.8|9418|9408|9420|9410|9417.8|9407.8|19
1639490500000|2021-12-14 14:01:40|9417|9407|9414.8|9404.8|9417|9407|9413.5|9403.5|13
1639490510000|2021-12-14 14:01:50|9415|9405|9416.8|9406.8|9416.8|9406.8|9415|9405|14
1639490520000|2021-12-14 14:02:00|9416|9406|9419|9409|9419.5|9409.5|9416|9406|13
1639490530000|2021-12-14 14:02:10|9418.8|9408.8|9416.8|9406.8|9418.8|9408.8|9416|9406|16
1639490540000|2021-12-14 14:02:20|9417.3|9407.3|9418.5|9408.5|9418.8|9408.8|9417|9407|13
1639490550000|2021-12-14 14:02:30|9419|9409|9419.3|9409.3|9419.8|9409.8|9418.5|9408.5|10
1639490560000|2021-12-14 14:02:40|9419.5|9409.5|9422|9412|9422.4|9412.4|9419.5|9409.5|10
1639490570000|2021-12-14 14:02:50|9421.5|9411.5|9419.8|9409.8|9421.5|9411.5|9419.8|9409.8|8
1639490580000|2021-12-14 14:03:00|9418.5|9408.5|9416.3|9406.3|9418.8|9408.8|9416.3|9406.3|11
1639490590000|2021-12-14 14:03:10|9417.8|9407.8|9419.3|9409.3|9419.5|9409.5|9416.8|9406.8|12
1639490600000|2021-12-14 14:03:20|9418.8|9408.8|9418.5|9408.5|9419.5|9409.5|9418.5|9408.5|6
1639490610000|2021-12-14 14:03:30|9418.8|9408.8|9422.3|9412.3|9422.3|9412.3|9418.8|9408.8|12
1639490620000|2021-12-14 14:03:40|9423.3|9413.3|9420.8|9410.8|9423.3|9413.3|9420.3|9410.3|13
1639490630000|2021-12-14 14:03:50|9421|9411|9419.8|9409.8|9421|9411|9419.8|9409.8|5
1639490640000|2021-12-14 14:04:00|9419.5|9409.5|9417|9407|9419.5|9409.5|9416.8|9406.8|6
1639490660000|2021-12-14 14:04:20|9416.8|9406.8|9417|9407|9417|9407|9416.8|9406.8|2
1639490670000|2021-12-14 14:04:30|9417.8|9407.8|9418.3|9408.3|9418.3|9408.3|9416.5|9406.5|7
1639490680000|2021-12-14 14:04:40|9417.3|9407.3|9419.5|9409.5|9419.5|9409.5|9417|9407|13
1639490690000|2021-12-14 14:04:50|9421|9411|9421.3|9411.3|9421.3|9411.3|9421|9411|2
1639490700000|2021-12-14 14:05:00|9421.5|9411.5|9419.8|9409.8|9421.5|9411.5|9419.8|9409.8|8
1639490710000|2021-12-14 14:05:10|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|1
1639490720000|2021-12-14 14:05:20|9419.3|9409.3|9418.8|9408.8|9419.3|9409.3|9418.8|9408.8|2
1639490730000|2021-12-14 14:05:30|9419|9409|9418|9408|9419.8|9409.8|9418|9408|10
1639490740000|2021-12-14 14:05:40|9418.3|9408.3|9421|9411|9421.5|9411.5|9418.3|9408.3|11
1639490750000|2021-12-14 14:05:50|9420.8|9410.8|9421.5|9411.5|9421.8|9411.8|9420.8|9410.8|11
1639490760000|2021-12-14 14:06:00|9421.8|9411.8|9420.5|9410.5|9422.3|9412.3|9419.5|9409.5|13
1639490770000|2021-12-14 14:06:10|9419.8|9409.8|9417|9407|9419.8|9409.8|9416.5|9406.5|12
1639490780000|2021-12-14 14:06:20|9416.5|9406.5|9417.3|9407.3|9417.3|9407.3|9416.5|9406.5|4
1639490790000|2021-12-14 14:06:30|9417|9407|9416|9406|9417|9407|9416|9406|6
1639490800000|2021-12-14 14:06:40|9415.8|9405.8|9416.5|9406.5|9417.3|9407.3|9414.5|9404.5|13
1639490810000|2021-12-14 14:06:50|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|1
1639490820000|2021-12-14 14:07:00|9416.5|9406.5|9415.5|9405.5|9416.5|9406.5|9415.3|9405.3|7
1639490830000|2021-12-14 14:07:10|9414.5|9404.5|9417.5|9407.5|9417.8|9407.8|9414.5|9404.5|8
1639490840000|2021-12-14 14:07:20|9417.3|9407.3|9417.8|9407.8|9418.5|9408.5|9417.3|9407.3|11
1639490850000|2021-12-14 14:07:30|9417.5|9407.5|9417.3|9407.3|9417.8|9407.8|9417.3|9407.3|4
1639490860000|2021-12-14 14:07:40|9417|9407|9417|9407|9417|9407|9416.8|9406.8|7
1639490870000|2021-12-14 14:07:50|9416.8|9406.8|9416.5|9406.5|9417|9407|9416.3|9406.3|8
1639490880000|2021-12-14 14:08:00|9416.3|9406.3|9417.5|9407.5|9418.5|9408.5|9416.3|9406.3|13
1639490890000|2021-12-14 14:08:10|9416.5|9406.5|9415.8|9405.8|9416.5|9406.5|9414|9404|10
1639490900000|2021-12-14 14:08:20|9415.5|9405.5|9416|9406|9416.3|9406.3|9414.3|9404.3|16
1639490910000|2021-12-14 14:08:30|9415.8|9405.8|9415.8|9405.8|9416.3|9406.3|9415.5|9405.5|6
1639490920000|2021-12-14 14:08:40|9415.5|9405.5|9415.5|9405.5|9416|9406|9415|9405|7
1639490930000|2021-12-14 14:08:50|9415.8|9405.8|9415.5|9405.5|9415.8|9405.8|9415.3|9405.3|7
1639490940000|2021-12-14 14:09:00|9415.3|9405.3|9414.5|9404.5|9415.3|9405.3|9414.5|9404.5|8
1639490950000|2021-12-14 14:09:10|9414.3|9404.3|9418.3|9408.3|9418.3|9408.3|9414.3|9404.3|7
1639490960000|2021-12-14 14:09:20|9418.5|9408.5|9418.8|9408.8|9420|9410|9418.5|9408.5|10
1639490970000|2021-12-14 14:09:30|9418.3|9408.3|9417.8|9407.8|9418.3|9408.3|9417.8|9407.8|3
1639490980000|2021-12-14 14:09:40|9417.3|9407.3|9417|9407|9417.5|9407.5|9416.8|9406.8|5
1639490990000|2021-12-14 14:09:50|9416.5|9406.5|9415.3|9405.3|9417.8|9407.8|9415.3|9405.3|14
1639491000000|2021-12-14 14:10:00|9415|9405|9414|9404|9415|9405|9412.8|9402.8|15
1639491010000|2021-12-14 14:10:10|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9413.8|9403.8|3
1639491020000|2021-12-14 14:10:20|9413.8|9403.8|9412.3|9402.3|9415.5|9405.5|9412.3|9402.3|10
1639491030000|2021-12-14 14:10:30|9411.8|9401.8|9413|9403|9413.5|9403.5|9411.8|9401.8|11
1639491040000|2021-12-14 14:10:40|9412|9402|9413.3|9403.3|9413.3|9403.3|9411.8|9401.8|8
1639491050000|2021-12-14 14:10:50|9413.5|9403.5|9412.8|9402.8|9413.8|9403.8|9412.5|9402.5|12
1639491060000|2021-12-14 14:11:00|9413.3|9403.3|9413|9403|9414.3|9404.3|9411.8|9401.8|14
1639491070000|2021-12-14 14:11:10|9413.5|9403.5|9415.5|9405.5|9415.5|9405.5|9413.5|9403.5|10
1639491080000|2021-12-14 14:11:20|9415.3|9405.3|9416.3|9406.3|9416.3|9406.3|9415.3|9405.3|4
1639491090000|2021-12-14 14:11:30|9416.5|9406.5|9418|9408|9418|9408|9416.5|9406.5|7
1639491100000|2021-12-14 14:11:40|9418.5|9408.5|9418.8|9408.8|9419|9409|9417.8|9407.8|9
1639491110000|2021-12-14 14:11:50|9418.3|9408.3|9417.5|9407.5|9418.8|9408.8|9417.3|9407.3|11
1639491120000|2021-12-14 14:12:00|9417.8|9407.8|9418.5|9408.5|9419|9409|9417.5|9407.5|11
1639491130000|2021-12-14 14:12:10|9418.3|9408.3|9420.5|9410.5|9420.5|9410.5|9418|9408|12
1639491140000|2021-12-14 14:12:20|9420.8|9410.8|9418.3|9408.3|9423|9413|9418.3|9408.3|23
1639491150000|2021-12-14 14:12:30|9419.3|9409.3|9419.8|9409.8|9420.8|9410.8|9418.3|9408.3|13
1639491160000|2021-12-14 14:12:40|9419.5|9409.5|9419.8|9409.8|9420.5|9410.5|9419.5|9409.5|8
1639491170000|2021-12-14 14:12:50|9419.5|9409.5|9419.3|9409.3|9419.5|9409.5|9419|9409|4
1639491180000|2021-12-14 14:13:00|9419.5|9409.5|9419.5|9409.5|9419.8|9409.8|9419.5|9409.5|5
1639491190000|2021-12-14 14:13:10|9419.8|9409.8|9419.8|9409.8|9420.5|9410.5|9419.5|9409.5|5
1639491200000|2021-12-14 14:13:20|9420|9410|9420.8|9410.8|9421|9411|9420|9410|13
1639491210000|2021-12-14 14:13:30|9420.5|9410.5|9421.3|9411.3|9421.5|9411.5|9420.5|9410.5|8
1639491220000|2021-12-14 14:13:40|9421|9411|9421.5|9411.5|9422|9412|9421|9411|6
1639491230000|2021-12-14 14:13:50|9421.3|9411.3|9423.3|9413.3|9423.8|9413.8|9421.3|9411.3|11
1639491240000|2021-12-14 14:14:00|9423.5|9413.5|9423|9413|9423.5|9413.5|9422.3|9412.3|11
1639491250000|2021-12-14 14:14:10|9423.8|9413.8|9426.5|9416.5|9426.5|9416.5|9423.5|9413.5|7
1639491260000|2021-12-14 14:14:20|9426.8|9416.8|9430|9420|9430|9420|9426.8|9416.8|15
1639491270000|2021-12-14 14:14:30|9429.8|9419.8|9430|9420|9431.3|9421.3|9428.5|9418.5|13
1639491280000|2021-12-14 14:14:40|9430.3|9420.3|9430.3|9420.3|9431.5|9421.5|9429.8|9419.8|13
1639491290000|2021-12-14 14:14:50|9430.5|9420.5|9431.3|9421.3|9431.8|9421.8|9430.5|9420.5|11
1639491300000|2021-12-14 14:15:00|9431|9421|9428.8|9418.8|9431|9421|9428.8|9418.8|9
1639491310000|2021-12-14 14:15:10|9428|9418|9427.5|9417.5|9428.3|9418.3|9427|9417|12
1639491320000|2021-12-14 14:15:20|9426.8|9416.8|9426|9416|9426.8|9416.8|9425.8|9415.8|12
1639491330000|2021-12-14 14:15:30|9426.3|9416.3|9426.5|9416.5|9426.5|9416.5|9426|9416|7
1639491340000|2021-12-14 14:15:40|9425.5|9415.5|9426.5|9416.5|9427|9417|9425.5|9415.5|12
1639491350000|2021-12-14 14:15:50|9426.3|9416.3|9425|9415|9426.3|9416.3|9424.5|9414.5|8
1639491360000|2021-12-14 14:16:00|9424.5|9414.5|9423.3|9413.3|9426.6|9416.6|9423.3|9413.3|17
1639491370000|2021-12-14 14:16:10|9423|9413|9423|9413|9423.3|9413.3|9422.5|9412.5|5
1639491380000|2021-12-14 14:16:20|9422.8|9412.8|9423.5|9413.5|9424|9414|9422.3|9412.3|16
1639491390000|2021-12-14 14:16:30|9423.3|9413.3|9422.3|9412.3|9423.3|9413.3|9422|9412|12
1639491400000|2021-12-14 14:16:40|9422|9412|9422.3|9412.3|9422.5|9412.5|9422|9412|6
1639491410000|2021-12-14 14:16:50|9422.8|9412.8|9422.8|9412.8|9423.3|9413.3|9422.8|9412.8|5
1639491420000|2021-12-14 14:17:00|9422.5|9412.5|9420.8|9410.8|9423|9413|9420.8|9410.8|11
1639491430000|2021-12-14 14:17:10|9421|9411|9423|9413|9423|9413|9420.8|9410.8|8
1639491440000|2021-12-14 14:17:20|9422.8|9412.8|9421.5|9411.5|9422.8|9412.8|9421|9411|15
1639491450000|2021-12-14 14:17:30|9421.8|9411.8|9422.5|9412.5|9422.5|9412.5|9421.3|9411.3|9
1639491460000|2021-12-14 14:17:40|9423|9413|9422.8|9412.8|9423.3|9413.3|9422|9412|10
1639491470000|2021-12-14 14:17:50|9422.3|9412.3|9420.5|9410.5|9422.3|9412.3|9420.5|9410.5|9
1639491480000|2021-12-14 14:18:00|9420.8|9410.8|9420.5|9410.5|9422|9412|9420.3|9410.3|13
1639491490000|2021-12-14 14:18:10|9419.8|9409.8|9418.8|9408.8|9420.3|9410.3|9418.8|9408.8|12
1639491500000|2021-12-14 14:18:20|9418.5|9408.5|9419|9409|9419|9409|9418|9408|5
1639491510000|2021-12-14 14:18:30|9419.3|9409.3|9417.5|9407.5|9419.5|9409.5|9416.8|9406.8|14
1639491540000|2021-12-14 14:19:00|9417.3|9407.3|9416.5|9406.5|9417.3|9407.3|9416.5|9406.5|9
1639491550000|2021-12-14 14:19:10|9416.8|9406.8|9416|9406|9417|9407|9416|9406|11
1639491560000|2021-12-14 14:19:20|9416.8|9406.8|9416|9406|9417|9407|9416|9406|8
1639491570000|2021-12-14 14:19:30|9415.8|9405.8|9416|9406|9416|9406|9415.8|9405.8|2
1639491580000|2021-12-14 14:19:40|9416.3|9406.3|9416.8|9406.8|9416.8|9406.8|9416.3|9406.3|2
1639491590000|2021-12-14 14:19:50|9417.3|9407.3|9417|9407|9417.3|9407.3|9416.8|9406.8|4
1639491600000|2021-12-14 14:20:00|9416.8|9406.8|9416.3|9406.3|9416.8|9406.8|9416.3|9406.3|7
1639491610000|2021-12-14 14:20:10|9416.5|9406.5|9416.8|9406.8|9417.8|9407.8|9416.3|9406.3|8
1639491620000|2021-12-14 14:20:20|9417.3|9407.3|9417.3|9407.3|9417.5|9407.5|9416.5|9406.5|8
1639491630000|2021-12-14 14:20:30|9417.8|9407.8|9417|9407|9418.5|9408.5|9416.8|9406.8|12
1639491640000|2021-12-14 14:20:40|9416.8|9406.8|9416.8|9406.8|9417|9407|9416.8|9406.8|9
1639491650000|2021-12-14 14:20:50|9417|9407|9415.8|9405.8|9417.8|9407.8|9415.8|9405.8|16
1639491660000|2021-12-14 14:21:00|9415.5|9405.5|9415.3|9405.3|9416|9406|9415.3|9405.3|6
1639491670000|2021-12-14 14:21:10|9414.8|9404.8|9413.5|9403.5|9414.8|9404.8|9412.5|9402.5|10
1639491680000|2021-12-14 14:21:20|9413|9403|9414.5|9404.5|9414.5|9404.5|9413|9403|5
1639491690000|2021-12-14 14:21:30|9414.8|9404.8|9414.3|9404.3|9415|9405|9414.3|9404.3|5
1639491700000|2021-12-14 14:21:40|9414|9404|9413|9403|9414|9404|9413|9403|9
1639491710000|2021-12-14 14:21:50|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|1
1639491720000|2021-12-14 14:22:00|9413.8|9403.8|9420|9410|9421.3|9411.3|9413.8|9403.8|14
1639491730000|2021-12-14 14:22:10|9420.3|9410.3|9420|9410|9420.5|9410.5|9419.8|9409.8|6
1639491740000|2021-12-14 14:22:20|9420.3|9410.3|9421|9411|9421|9411|9420|9410|4
1639491750000|2021-12-14 14:22:30|9421.3|9411.3|9421|9411|9421.3|9411.3|9421|9411|2
1639491760000|2021-12-14 14:22:40|9420.8|9410.8|9422.5|9412.5|9422.5|9412.5|9420.5|9410.5|7
1639491770000|2021-12-14 14:22:50|9422.8|9412.8|9419.8|9409.8|9422.8|9412.8|9418.8|9408.8|11
1639491780000|2021-12-14 14:23:00|9419.5|9409.5|9419.5|9409.5|9419.8|9409.8|9419.3|9409.3|7
1639491790000|2021-12-14 14:23:10|9419.8|9409.8|9419.8|9409.8|9420|9410|9419.5|9409.5|5
1639491800000|2021-12-14 14:23:20|9419.3|9409.3|9420|9410|9420.5|9410.5|9418.8|9408.8|4
1639491820000|2021-12-14 14:23:40|9420.8|9410.8|9420.3|9410.3|9420.8|9410.8|9420|9410|4
1639491830000|2021-12-14 14:23:50|9420|9410|9420|9410|9420|9410|9420|9410|1
1639491840000|2021-12-14 14:24:00|9419.8|9409.8|9418.8|9408.8|9419.8|9409.8|9418.8|9408.8|4
1639491850000|2021-12-14 14:24:10|9419.3|9409.3|9418.8|9408.8|9419.3|9409.3|9418.8|9408.8|3
1639491860000|2021-12-14 14:24:20|9419|9409|9418.8|9408.8|9419.3|9409.3|9418.8|9408.8|4
1639491870000|2021-12-14 14:24:30|9418.5|9408.5|9419.3|9409.3|9419.8|9409.8|9418.5|9408.5|9
1639491880000|2021-12-14 14:24:40|9419.8|9409.8|9420|9410|9420|9410|9419.8|9409.8|4
1639491890000|2021-12-14 14:24:50|9419.8|9409.8|9419.8|9409.8|9420|9410|9418.5|9408.5|11
1639491900000|2021-12-14 14:25:00|9420|9410|9418.3|9408.3|9420.3|9410.3|9418.3|9408.3|8
1639491910000|2021-12-14 14:25:10|9418.8|9408.8|9419.8|9409.8|9419.8|9409.8|9418|9408|10
1639491920000|2021-12-14 14:25:20|9420|9410|9420|9410|9420.3|9410.3|9420|9410|3
1639491930000|2021-12-14 14:25:30|9420.3|9410.3|9420|9410|9420.3|9410.3|9420|9410|2
1639491940000|2021-12-14 14:25:40|9420.3|9410.3|9420|9410|9420.3|9410.3|9420|9410|2
1639491950000|2021-12-14 14:25:50|9420.3|9410.3|9420|9410|9420.3|9410.3|9420|9410|2
1639491960000|2021-12-14 14:26:00|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|9420|9410|3
1639491970000|2021-12-14 14:26:10|9420.5|9410.5|9420.3|9410.3|9420.5|9410.5|9420.3|9410.3|2
1639491980000|2021-12-14 14:26:20|9419|9409|9420|9410|9420|9410|9419|9409|4
1639491990000|2021-12-14 14:26:30|9420.3|9410.3|9420.5|9410.5|9421.3|9411.3|9420|9410|8
1639492000000|2021-12-14 14:26:40|9420.3|9410.3|9418.5|9408.5|9420.3|9410.3|9418.5|9408.5|10
1639492010000|2021-12-14 14:26:50|9418.8|9408.8|9418.5|9408.5|9418.8|9408.8|9418.5|9408.5|4
1639492020000|2021-12-14 14:27:00|9418.8|9408.8|9417.8|9407.8|9418.8|9408.8|9417.8|9407.8|10
1639492030000|2021-12-14 14:27:10|9417|9407|9417|9407|9417.8|9407.8|9416.8|9406.8|5
1639492040000|2021-12-14 14:27:20|9417.8|9407.8|9417|9407|9417.8|9407.8|9417|9407|2
1639492050000|2021-12-14 14:27:30|9416.5|9406.5|9416.1|9406.1|9417.5|9407.5|9416.1|9406.1|12
1639492060000|2021-12-14 14:27:40|9416.5|9406.5|9416.3|9406.3|9417|9407|9416|9406|10
1639492070000|2021-12-14 14:27:50|9417|9407|9415.8|9405.8|9417|9407|9415.8|9405.8|8
1639492080000|2021-12-14 14:28:00|9416|9406|9414|9404|9416|9406|9413.8|9403.8|5
1639492090000|2021-12-14 14:28:10|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.3|9403.3|13
1639492100000|2021-12-14 14:28:20|9413.5|9403.5|9413.3|9403.3|9413.5|9403.5|9413.3|9403.3|2
1639492110000|2021-12-14 14:28:30|9413|9403|9413.5|9403.5|9413.5|9403.5|9413|9403|6
1639492120000|2021-12-14 14:28:40|9413.8|9403.8|9415.8|9405.8|9416|9406|9413.5|9403.5|12
1639492130000|2021-12-14 14:28:50|9416|9406|9415.8|9405.8|9416|9406|9415.8|9405.8|2
1639492140000|2021-12-14 14:29:00|9416|9406|9415.8|9405.8|9416|9406|9414.8|9404.8|5
1639492150000|2021-12-14 14:29:10|9416.3|9406.3|9414.5|9404.5|9416.5|9406.5|9414.5|9404.5|8
1639492160000|2021-12-14 14:29:20|9413.8|9403.8|9416|9406|9416.3|9406.3|9413.8|9403.8|11
1639492170000|2021-12-14 14:29:30|9416.3|9406.3|9416|9406|9416.3|9406.3|9416|9406|2
1639492180000|2021-12-14 14:29:40|9417|9407|9420.8|9410.8|9421|9411|9416|9406|11
1639492190000|2021-12-14 14:29:50|9420.5|9410.5|9420.5|9410.5|9421.5|9411.5|9420.3|9410.3|9
1639492200000|2021-12-14 14:30:00|9421|9411|9421|9411|9423.5|9413.5|9420.8|9410.8|27
1639492210000|2021-12-14 14:30:10|9421.5|9411.5|9426|9416|9426|9416|9421|9411|19
1639492220000|2021-12-14 14:30:20|9425.8|9415.8|9424.3|9414.3|9425.8|9415.8|9423.3|9413.3|17
1639492230000|2021-12-14 14:30:30|9424.8|9414.8|9424.5|9414.5|9427.5|9417.5|9424.3|9414.3|21
1639492240000|2021-12-14 14:30:40|9425|9415|9424.5|9414.5|9426|9416|9423.5|9413.5|17
1639492250000|2021-12-14 14:30:50|9424.8|9414.8|9423.3|9413.3|9428|9418|9422.8|9412.8|23
1639492260000|2021-12-14 14:31:00|9423|9413|9423|9413|9425|9415|9422.3|9412.3|21
1639492270000|2021-12-14 14:31:10|9424|9414|9423.8|9413.8|9424.3|9414.3|9422|9412|26
1639492280000|2021-12-14 14:31:20|9423.5|9413.5|9424.5|9414.5|9424.5|9414.5|9423.5|9413.5|11
1639492290000|2021-12-14 14:31:30|9424.3|9414.3|9428.3|9418.3|9428.3|9418.3|9424|9414|17
1639492300000|2021-12-14 14:31:40|9428|9418|9428.3|9418.3|9428.5|9418.5|9427.8|9417.8|7
1639492310000|2021-12-14 14:31:50|9430.3|9420.3|9433.3|9423.3|9433.5|9423.5|9429.8|9419.8|18
1639492320000|2021-12-14 14:32:00|9433.5|9423.5|9433.8|9423.8|9435.8|9425.8|9433.5|9423.5|19
1639492330000|2021-12-14 14:32:10|9433.5|9423.5|9436|9426|9436.3|9426.3|9433.5|9423.5|12
1639492340000|2021-12-14 14:32:20|9436.3|9426.3|9435.3|9425.3|9437.5|9427.5|9435.3|9425.3|20
1639492350000|2021-12-14 14:32:30|9435.8|9425.8|9434.8|9424.8|9436|9426|9434.3|9424.3|16
1639492360000|2021-12-14 14:32:40|9434.5|9424.5|9435.3|9425.3|9435.5|9425.5|9433.8|9423.8|23
1639492370000|2021-12-14 14:32:50|9435.5|9425.5|9437|9427|9437.3|9427.3|9435.3|9425.3|9
1639492380000|2021-12-14 14:33:00|9436.8|9426.8|9436.8|9426.8|9437.5|9427.5|9434.8|9424.8|25
1639492390000|2021-12-14 14:33:10|9436.3|9426.3|9440.8|9430.8|9440.8|9430.8|9436|9426|19
1639492400000|2021-12-14 14:33:20|9440.5|9430.5|9440.5|9430.5|9441.5|9431.5|9439.5|9429.5|17
1639492410000|2021-12-14 14:33:30|9440.8|9430.8|9439.3|9429.3|9441.5|9431.5|9439.3|9429.3|15
1639492420000|2021-12-14 14:33:40|9439.8|9429.8|9438.5|9428.5|9441.3|9431.3|9438.5|9428.5|17
1639492430000|2021-12-14 14:33:50|9438.8|9428.8|9439.3|9429.3|9439.3|9429.3|9438.8|9428.8|8
1639492440000|2021-12-14 14:34:00|9439|9429|9438.4|9428.4|9439|9429|9436.5|9426.5|20
1639492450000|2021-12-14 14:34:10|9438.8|9428.8|9437.5|9427.5|9439|9429|9437.5|9427.5|9
1639492460000|2021-12-14 14:34:20|9438|9428|9437.3|9427.3|9438|9428|9437|9427|13
1639492470000|2021-12-14 14:34:30|9436.8|9426.8|9436.3|9426.3|9438.5|9428.5|9436.3|9426.3|15
1639492480000|2021-12-14 14:34:40|9436.5|9426.5|9435|9425|9436.5|9426.5|9434.3|9424.3|20
1639492490000|2021-12-14 14:34:50|9435.3|9425.3|9435.3|9425.3|9435.5|9425.5|9434|9424|14
1639492500000|2021-12-14 14:35:00|9435|9425|9434.8|9424.8|9435.3|9425.3|9433.8|9423.8|19
1639492510000|2021-12-14 14:35:10|9435|9425|9437.5|9427.5|9438|9428|9434.8|9424.8|14
1639492520000|2021-12-14 14:35:20|9437|9427|9438.3|9428.3|9438.3|9428.3|9436|9426|15
1639492530000|2021-12-14 14:35:30|9438|9428|9437.8|9427.8|9439.8|9429.8|9437.3|9427.3|20
1639492540000|2021-12-14 14:35:40|9437.5|9427.5|9439|9429|9439|9429|9437.3|9427.3|18
1639492550000|2021-12-14 14:35:50|9440|9430|9439.8|9429.8|9441.3|9431.3|9439.3|9429.3|15
1639492560000|2021-12-14 14:36:00|9440.3|9430.3|9439.3|9429.3|9440.5|9430.5|9438|9428|16
1639492570000|2021-12-14 14:36:10|9439|9429|9438.3|9428.3|9439.8|9429.8|9438.3|9428.3|14
1639492580000|2021-12-14 14:36:20|9438|9428|9438.8|9428.8|9440.3|9430.3|9437.8|9427.8|25
1639492590000|2021-12-14 14:36:30|9438.5|9428.5|9438.8|9428.8|9439|9429|9438.5|9428.5|8
1639492600000|2021-12-14 14:36:40|9438.5|9428.5|9437.8|9427.8|9438.8|9428.8|9437.5|9427.5|14
1639492610000|2021-12-14 14:36:50|9438.3|9428.3|9435.3|9425.3|9438.3|9428.3|9435.3|9425.3|18
1639492620000|2021-12-14 14:37:00|9435.5|9425.5|9438|9428|9438.5|9428.5|9435.5|9425.5|14
1639492630000|2021-12-14 14:37:10|9437.8|9427.8|9439.3|9429.3|9439.8|9429.8|9437.3|9427.3|12
1639492640000|2021-12-14 14:37:20|9439.8|9429.8|9442.8|9432.8|9442.8|9432.8|9439|9429|14
1639492650000|2021-12-14 14:37:30|9443|9433|9442.5|9432.5|9443|9433|9442.5|9432.5|5
1639492660000|2021-12-14 14:37:40|9442.8|9432.8|9442.8|9432.8|9443|9433|9442.8|9432.8|3
1639492670000|2021-12-14 14:37:50|9443.8|9433.8|9446.5|9436.5|9447.3|9437.3|9442.8|9432.8|16
1639492680000|2021-12-14 14:38:00|9446.8|9436.8|9445|9435|9447|9437|9444|9434|17
1639492690000|2021-12-14 14:38:10|9445.5|9435.5|9443.3|9433.3|9445.8|9435.8|9443.3|9433.3|18
1639492700000|2021-12-14 14:38:20|9443.8|9433.8|9443.5|9433.5|9445.3|9435.3|9443.5|9433.5|13
1639492710000|2021-12-14 14:38:30|9443.8|9433.8|9443.8|9433.8|9444|9434|9443|9433|13
1639492720000|2021-12-14 14:38:40|9443.5|9433.5|9448.3|9438.3|9448.5|9438.5|9443.5|9433.5|10
1639492730000|2021-12-14 14:38:50|9448|9438|9448.8|9438.8|9448.8|9438.8|9447.3|9437.3|16
1639492740000|2021-12-14 14:39:00|9449|9439|9449.5|9439.5|9450.3|9440.3|9448.5|9438.5|14
1639492750000|2021-12-14 14:39:10|9449.3|9439.3|9450.3|9440.3|9450.8|9440.8|9449.3|9439.3|11
1639492760000|2021-12-14 14:39:20|9449.3|9439.3|9447|9437|9449.8|9439.8|9447|9437|15
1639492770000|2021-12-14 14:39:30|9447.3|9437.3|9448.8|9438.8|9448.8|9438.8|9446.5|9436.5|20
1639492780000|2021-12-14 14:39:40|9448.5|9438.5|9448.8|9438.8|9449|9439|9447.8|9437.8|16
1639492790000|2021-12-14 14:39:50|9449|9439|9447.3|9437.3|9449|9439|9446.8|9436.8|10
1639492800000|2021-12-14 14:40:00|9448|9438|9447.3|9437.3|9448.3|9438.3|9446.8|9436.8|15
1639492810000|2021-12-14 14:40:10|9447.5|9437.5|9447.5|9437.5|9448.5|9438.5|9447|9437|15
1639492820000|2021-12-14 14:40:20|9448.5|9438.5|9452.5|9442.5|9453|9443|9448.3|9438.3|15
1639492830000|2021-12-14 14:40:30|9452|9442|9454|9444|9454.8|9444.8|9452|9442|19
1639492840000|2021-12-14 14:40:40|9454.3|9444.3|9456.8|9446.8|9456.8|9446.8|9454.3|9444.3|5
1639492850000|2021-12-14 14:40:50|9457.3|9447.3|9458|9448|9458.8|9448.8|9456.8|9446.8|8
1639492860000|2021-12-14 14:41:00|9458.3|9448.3|9460.5|9450.5|9461.5|9451.5|9458.3|9448.3|17
1639492870000|2021-12-14 14:41:10|9460.8|9450.8|9461|9451|9461.3|9451.3|9460.3|9450.3|10
1639492880000|2021-12-14 14:41:20|9460.8|9450.8|9461|9451|9462.3|9452.3|9460.3|9450.3|9
1639492890000|2021-12-14 14:41:30|9461.5|9451.5|9460.3|9450.3|9461.5|9451.5|9459.8|9449.8|14
1639492900000|2021-12-14 14:41:40|9460|9450|9459|9449|9461.3|9451.3|9458.8|9448.8|21
1639492910000|2021-12-14 14:41:50|9458.8|9448.8|9458.5|9448.5|9459.5|9449.5|9457.8|9447.8|18
1639492920000|2021-12-14 14:42:00|9458.8|9448.8|9462.8|9452.8|9462.8|9452.8|9458.5|9448.5|11
1639492930000|2021-12-14 14:42:10|9462.5|9452.5|9458.8|9448.8|9462.8|9452.8|9458.8|9448.8|8
1639492940000|2021-12-14 14:42:20|9458.5|9448.5|9459.5|9449.5|9459.8|9449.8|9458|9448|14
1639492950000|2021-12-14 14:42:30|9459|9449|9457|9447|9459.8|9449.8|9456.8|9446.8|11
1639492960000|2021-12-14 14:42:40|9456.8|9446.8|9457.3|9447.3|9457.8|9447.8|9456.5|9446.5|15
1639492970000|2021-12-14 14:42:50|9456.8|9446.8|9458.5|9448.5|9458.8|9448.8|9456.3|9446.3|19
1639492980000|2021-12-14 14:43:00|9458.3|9448.3|9459.5|9449.5|9462.3|9452.3|9457.3|9447.3|22
1639492990000|2021-12-14 14:43:10|9459.8|9449.8|9461.5|9451.5|9461.5|9451.5|9459.5|9449.5|16
1639493000000|2021-12-14 14:43:20|9461.8|9451.8|9462.5|9452.5|9463|9453|9461.8|9451.8|6
1639493010000|2021-12-14 14:43:30|9462.3|9452.3|9457|9447|9464|9454|9456.5|9446.5|18
1639493020000|2021-12-14 14:43:40|9456.8|9446.8|9456.3|9446.3|9456.8|9446.8|9456.3|9446.3|4
1639493030000|2021-12-14 14:43:50|9456|9446|9455.8|9445.8|9456|9446|9455.5|9445.5|10
1639493040000|2021-12-14 14:44:00|9456|9446|9458|9448|9459.5|9449.5|9456|9446|15
1639493050000|2021-12-14 14:44:10|9457.3|9447.3|9457.5|9447.5|9459.3|9449.3|9456.8|9446.8|14
1639493060000|2021-12-14 14:44:20|9457.3|9447.3|9459.3|9449.3|9460|9450|9457.3|9447.3|17
1639493070000|2021-12-14 14:44:30|9459.8|9449.8|9460.8|9450.8|9461.3|9451.3|9459.8|9449.8|8
1639493080000|2021-12-14 14:44:40|9461.3|9451.3|9461.3|9451.3|9461.8|9451.8|9461.3|9451.3|4
1639493090000|2021-12-14 14:44:50|9461.5|9451.5|9464.3|9454.3|9464.5|9454.5|9461.5|9451.5|9
1639493100000|2021-12-14 14:45:00|9464.5|9454.5|9466.5|9456.5|9468.8|9458.8|9464.3|9454.3|20
1639493110000|2021-12-14 14:45:10|9467.3|9457.3|9467.5|9457.5|9469.3|9459.3|9467.3|9457.3|21
1639493120000|2021-12-14 14:45:20|9467.3|9457.3|9467.8|9457.8|9468.8|9458.8|9466.5|9456.5|19
1639493130000|2021-12-14 14:45:30|9468.5|9458.5|9466.5|9456.5|9468.5|9458.5|9466.3|9456.3|17
1639493140000|2021-12-14 14:45:40|9467|9457|9468.5|9458.5|9468.5|9458.5|9466.5|9456.5|14
1639493150000|2021-12-14 14:45:50|9469|9459|9465.5|9455.5|9470|9460|9465.5|9455.5|17
1639493160000|2021-12-14 14:46:00|9465.3|9455.3|9467.3|9457.3|9467.8|9457.8|9464.8|9454.8|13
1639493170000|2021-12-14 14:46:10|9467.5|9457.5|9468|9458|9468.5|9458.5|9467.5|9457.5|11
1639493180000|2021-12-14 14:46:20|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9466.8|9456.8|8
1639493190000|2021-12-14 14:46:30|9468|9458|9468.3|9458.3|9468.3|9458.3|9468|9458|2
1639493200000|2021-12-14 14:46:40|9468.5|9458.5|9467|9457|9468.5|9458.5|9465.8|9455.8|6
1639493210000|2021-12-14 14:46:50|9467.5|9457.5|9467.8|9457.8|9467.8|9457.8|9467.3|9457.3|6
1639493220000|2021-12-14 14:47:00|9466.8|9456.8|9469.5|9459.5|9470.3|9460.3|9466.5|9456.5|21
1639493230000|2021-12-14 14:47:10|9469|9459|9465.3|9455.3|9469.3|9459.3|9465.3|9455.3|17
1639493240000|2021-12-14 14:47:20|9465.5|9455.5|9464.3|9454.3|9466|9456|9464.3|9454.3|12
1639493250000|2021-12-14 14:47:30|9464|9454|9461|9451|9464.5|9454.5|9460.5|9450.5|21
1639493260000|2021-12-14 14:47:40|9461.3|9451.3|9461.5|9451.5|9463|9453|9460.8|9450.8|15
1639493270000|2021-12-14 14:47:50|9461.8|9451.8|9462.3|9452.3|9462.5|9452.5|9461.3|9451.3|13
1639493280000|2021-12-14 14:48:00|9462.5|9452.5|9462.3|9452.3|9462.5|9452.5|9461.8|9451.8|12
1639493290000|2021-12-14 14:48:10|9462.5|9452.5|9462.3|9452.3|9462.8|9452.8|9461.8|9451.8|10
1639493300000|2021-12-14 14:48:20|9462.5|9452.5|9460|9450|9462.5|9452.5|9459.8|9449.8|10
1639493310000|2021-12-14 14:48:30|9459.8|9449.8|9460.8|9450.8|9461|9451|9458.5|9448.5|11
1639493320000|2021-12-14 14:48:40|9461.3|9451.3|9461.8|9451.8|9462|9452|9461.3|9451.3|5
1639493330000|2021-12-14 14:48:50|9462|9452|9462.5|9452.5|9462.5|9452.5|9462|9452|3
1639493340000|2021-12-14 14:49:00|9463.3|9453.3|9463.3|9453.3|9464.8|9454.8|9463.3|9453.3|13
1639493350000|2021-12-14 14:49:10|9463|9453|9464|9454|9464.5|9454.5|9463|9453|4
1639493360000|2021-12-14 14:49:20|9463.8|9453.8|9462.5|9452.5|9463.8|9453.8|9462|9452|10
1639493370000|2021-12-14 14:49:30|9462.3|9452.3|9463|9453|9463.5|9453.5|9460.8|9450.8|19
1639493380000|2021-12-14 14:49:40|9462.8|9452.8|9463.5|9453.5|9463.5|9453.5|9462.3|9452.3|9
1639493390000|2021-12-14 14:49:50|9463.8|9453.8|9464.3|9454.3|9464.3|9454.3|9463.3|9453.3|18
1639493400000|2021-12-14 14:50:00|9464.5|9454.5|9466.8|9456.8|9469.5|9459.5|9464.5|9454.5|20
1639493410000|2021-12-14 14:50:10|9466.5|9456.5|9464.8|9454.8|9466.5|9456.5|9464.8|9454.8|20
1639493420000|2021-12-14 14:50:20|9465|9455|9466|9456|9466.8|9456.8|9465|9455|15
1639493430000|2021-12-14 14:50:30|9466.5|9456.5|9469.8|9459.8|9469.8|9459.8|9466.3|9456.3|13
1639493440000|2021-12-14 14:50:40|9469.5|9459.5|9468|9458|9469.8|9459.8|9467.8|9457.8|12
1639493450000|2021-12-14 14:50:50|9467.8|9457.8|9467.8|9457.8|9470.3|9460.3|9467.8|9457.8|19
1639493460000|2021-12-14 14:51:00|9468.5|9458.5|9467.3|9457.3|9468.5|9458.5|9466.8|9456.8|21
1639493470000|2021-12-14 14:51:10|9466.8|9456.8|9468.3|9458.3|9468.3|9458.3|9466.8|9456.8|19
1639493480000|2021-12-14 14:51:20|9468.5|9458.5|9468|9458|9469.5|9459.5|9466.8|9456.8|13
1639493490000|2021-12-14 14:51:30|9467.8|9457.8|9467.3|9457.3|9469|9459|9467.3|9457.3|11
1639493500000|2021-12-14 14:51:40|9466.8|9456.8|9466.3|9456.3|9467.5|9457.5|9466.3|9456.3|14
1639493510000|2021-12-14 14:51:50|9466.8|9456.8|9466.5|9456.5|9467|9457|9466|9456|11
1639493520000|2021-12-14 14:52:00|9466|9456|9469.5|9459.5|9470.5|9460.5|9466|9456|17
1639493530000|2021-12-14 14:52:10|9469|9459|9467.8|9457.8|9469.8|9459.8|9467.5|9457.5|11
1639493540000|2021-12-14 14:52:20|9467.3|9457.3|9467.5|9457.5|9467.8|9457.8|9467|9457|15
1639493550000|2021-12-14 14:52:30|9467.3|9457.3|9467.5|9457.5|9470|9460|9467.3|9457.3|11
1639493560000|2021-12-14 14:52:40|9468.5|9458.5|9467|9457|9468.5|9458.5|9467|9457|8
1639493570000|2021-12-14 14:52:50|9466.8|9456.8|9467.5|9457.5|9468|9458|9466.8|9456.8|5
1639493580000|2021-12-14 14:53:00|9466.8|9456.8|9470.8|9460.8|9470.8|9460.8|9466.8|9456.8|13
1639493590000|2021-12-14 14:53:10|9470.3|9460.3|9470.5|9460.5|9471.8|9461.8|9470.3|9460.3|12
1639493600000|2021-12-14 14:53:20|9470.8|9460.8|9470|9460|9471|9461|9470|9460|6
1639493610000|2021-12-14 14:53:30|9471.8|9461.8|9471.8|9461.8|9472.3|9462.3|9471.3|9461.3|9
1639493620000|2021-12-14 14:53:40|9471.3|9461.3|9473|9463|9473|9463|9470.5|9460.5|12
1639493630000|2021-12-14 14:53:50|9473.5|9463.5|9475.3|9465.3|9477|9467|9473.5|9463.5|17
1639493640000|2021-12-14 14:54:00|9476.8|9466.8|9472.5|9462.5|9476.8|9466.8|9472.5|9462.5|18
1639493650000|2021-12-14 14:54:10|9472|9462|9472.8|9462.8|9473.8|9463.8|9471.8|9461.8|15
1639493660000|2021-12-14 14:54:20|9472.3|9462.3|9472.3|9462.3|9472.8|9462.8|9472.3|9462.3|10
1639493670000|2021-12-14 14:54:30|9472.5|9462.5|9473.5|9463.5|9474.3|9464.3|9472.5|9462.5|14
1639493680000|2021-12-14 14:54:40|9473.3|9463.3|9472.5|9462.5|9473.5|9463.5|9472|9462|10
1639493690000|2021-12-14 14:54:50|9472.8|9462.8|9472.5|9462.5|9473|9463|9471.8|9461.8|8
1639493700000|2021-12-14 14:55:00|9471.3|9461.3|9473.5|9463.5|9474|9464|9471.3|9461.3|17
1639493710000|2021-12-14 14:55:10|9473.8|9463.8|9474.3|9464.3|9474.3|9464.3|9473.8|9463.8|9
1639493720000|2021-12-14 14:55:20|9474.8|9464.8|9474.5|9464.5|9474.8|9464.8|9474.3|9464.3|3
1639493730000|2021-12-14 14:55:30|9474.3|9464.3|9472.5|9462.5|9477|9467|9472.5|9462.5|17
1639493740000|2021-12-14 14:55:40|9473|9463|9473.5|9463.5|9473.8|9463.8|9472.5|9462.5|18
1639493750000|2021-12-14 14:55:50|9473.8|9463.8|9478.3|9468.3|9478.5|9468.5|9473.5|9463.5|22
1639493760000|2021-12-14 14:56:00|9478.5|9468.5|9479.5|9469.5|9480.8|9470.8|9478.3|9468.3|16
1639493770000|2021-12-14 14:56:10|9479.8|9469.8|9480.5|9470.5|9480.8|9470.8|9479.8|9469.8|13
1639493780000|2021-12-14 14:56:20|9479.5|9469.5|9478|9468|9479.8|9469.8|9477.8|9467.8|9
1639493790000|2021-12-14 14:56:30|9477.8|9467.8|9479|9469|9481|9471|9477.8|9467.8|24
1639493800000|2021-12-14 14:56:40|9478.8|9468.8|9477.8|9467.8|9480|9470|9477.3|9467.3|19
1639493810000|2021-12-14 14:56:50|9478|9468|9478|9468|9479|9469|9477.8|9467.8|17
1639493820000|2021-12-14 14:57:00|9477.8|9467.8|9478.8|9468.8|9480|9470|9477.8|9467.8|24
1639493830000|2021-12-14 14:57:10|9479|9469|9479.5|9469.5|9479.8|9469.8|9478.8|9468.8|16
1639493840000|2021-12-14 14:57:20|9479.8|9469.8|9480.8|9470.8|9481.8|9471.8|9479.8|9469.8|12
1639493850000|2021-12-14 14:57:30|9481|9471|9481.5|9471.5|9483|9473|9480.8|9470.8|19
1639493860000|2021-12-14 14:57:40|9481|9471|9481.8|9471.8|9482.3|9472.3|9481|9471|12
1639493870000|2021-12-14 14:57:50|9482.3|9472.3|9483.5|9473.5|9484|9474|9482.3|9472.3|10
1639493880000|2021-12-14 14:58:00|9483.8|9473.8|9483|9473|9484.5|9474.5|9482.3|9472.3|20
1639493890000|2021-12-14 14:58:10|9483.3|9473.3|9480.5|9470.5|9483.5|9473.5|9480|9470|13
1639493900000|2021-12-14 14:58:20|9481|9471|9480|9470|9481.8|9471.8|9480|9470|20
1639493910000|2021-12-14 14:58:30|9479.8|9469.8|9478|9468|9479.8|9469.8|9478|9468|17
1639493920000|2021-12-14 14:58:40|9478.5|9468.5|9477.3|9467.3|9479.5|9469.5|9477|9467|21
1639493930000|2021-12-14 14:58:50|9477.5|9467.5|9478|9468|9479.3|9469.3|9477.3|9467.3|15
1639493940000|2021-12-14 14:59:00|9478.3|9468.3|9478.5|9468.5|9479.8|9469.8|9478.3|9468.3|14
1639493950000|2021-12-14 14:59:10|9478.8|9468.8|9479.3|9469.3|9479.5|9469.5|9478.3|9468.3|10
1639493960000|2021-12-14 14:59:20|9479|9469|9479.3|9469.3|9479.3|9469.3|9478.8|9468.8|3
1639493970000|2021-12-14 14:59:30|9479.5|9469.5|9478.5|9468.5|9479.5|9469.5|9477.3|9467.3|10
1639493980000|2021-12-14 14:59:40|9478.8|9468.8|9478.8|9468.8|9479.3|9469.3|9477.8|9467.8|18
1639493990000|2021-12-14 14:59:50|9479|9469|9476.8|9466.8|9480|9470|9476.8|9466.8|16
1639494000000|2021-12-14 15:00:00|9476|9466|9480.5|9470.5|9480.5|9470.5|9476|9466|21
1639494010000|2021-12-14 15:00:10|9480.3|9470.3|9477.3|9467.3|9480.5|9470.5|9477.3|9467.3|16
1639494020000|2021-12-14 15:00:20|9477.8|9467.8|9474|9464|9477.8|9467.8|9474|9464|13
1639494030000|2021-12-14 15:00:30|9474.3|9464.3|9475.3|9465.3|9475.8|9465.8|9474.3|9464.3|10
1639494040000|2021-12-14 15:00:40|9475.8|9465.8|9476.3|9466.3|9477|9467|9475.3|9465.3|21
1639494050000|2021-12-14 15:00:50|9476.5|9466.5|9476|9466|9477|9467|9475|9465|20
1639494060000|2021-12-14 15:01:00|9475.5|9465.5|9475|9465|9476|9466|9475|9465|16
1639494070000|2021-12-14 15:01:10|9475.3|9465.3|9474.8|9464.8|9476.3|9466.3|9474.5|9464.5|16
1639494080000|2021-12-14 15:01:20|9474.5|9464.5|9474.5|9464.5|9475.5|9465.5|9474.3|9464.3|8
1639494090000|2021-12-14 15:01:30|9474.8|9464.8|9474.3|9464.3|9474.8|9464.8|9474.3|9464.3|8
1639494100000|2021-12-14 15:01:40|9474.5|9464.5|9474.3|9464.3|9475|9465|9474.3|9464.3|9
1639494110000|2021-12-14 15:01:50|9474.5|9464.5|9474|9464|9474.5|9464.5|9474|9464|9
1639494120000|2021-12-14 15:02:00|9474.3|9464.3|9474|9464|9474.8|9464.8|9474|9464|7
1639494130000|2021-12-14 15:02:10|9474.3|9464.3|9473.8|9463.8|9474.3|9464.3|9473.8|9463.8|10
1639494140000|2021-12-14 15:02:20|9473.5|9463.5|9473.5|9463.5|9474.3|9464.3|9473.5|9463.5|8
1639494150000|2021-12-14 15:02:30|9473.8|9463.8|9473.8|9463.8|9474.3|9464.3|9473.8|9463.8|9
1639494160000|2021-12-14 15:02:40|9473.5|9463.5|9473.8|9463.8|9473.8|9463.8|9473.5|9463.5|4
1639494170000|2021-12-14 15:02:50|9473.5|9463.5|9476.3|9466.3|9476.3|9466.3|9473.5|9463.5|9
1639494180000|2021-12-14 15:03:00|9476|9466|9474.5|9464.5|9476.8|9466.8|9474.5|9464.5|19
1639494190000|2021-12-14 15:03:10|9474.8|9464.8|9475.3|9465.3|9475.8|9465.8|9474.5|9464.5|22
1639494200000|2021-12-14 15:03:20|9475.5|9465.5|9477.3|9467.3|9477.5|9467.5|9475.5|9465.5|12
1639494210000|2021-12-14 15:03:30|9477|9467|9477|9467|9478|9468|9476.8|9466.8|13
1639494220000|2021-12-14 15:03:40|9476.8|9466.8|9477.8|9467.8|9478.8|9468.8|9476.5|9466.5|13
1639494230000|2021-12-14 15:03:50|9477.5|9467.5|9476.5|9466.5|9477.8|9467.8|9476.5|9466.5|12
1639494240000|2021-12-14 15:04:00|9476.3|9466.3|9479|9469|9479.5|9469.5|9475.3|9465.3|19
1639494250000|2021-12-14 15:04:10|9478.8|9468.8|9479.8|9469.8|9479.8|9469.8|9478.5|9468.5|20
1639494260000|2021-12-14 15:04:20|9479.5|9469.5|9477.5|9467.5|9480.5|9470.5|9477.5|9467.5|15
1639494270000|2021-12-14 15:04:30|9477.8|9467.8|9478.3|9468.3|9479.3|9469.3|9477.8|9467.8|14
1639494280000|2021-12-14 15:04:40|9478.5|9468.5|9479|9469|9480|9470|9478.5|9468.5|10
1639494290000|2021-12-14 15:04:50|9479.3|9469.3|9480.5|9470.5|9481.8|9471.8|9479|9469|16
1639494300000|2021-12-14 15:05:00|9480.3|9470.3|9479|9469|9482.3|9472.3|9479|9469|15
1639494310000|2021-12-14 15:05:10|9480.5|9470.5|9480.3|9470.3|9481|9471|9480|9470|16
1639494320000|2021-12-14 15:05:20|9481|9471|9481.3|9471.3|9481.5|9471.5|9480.5|9470.5|24
1639494330000|2021-12-14 15:05:30|9481.5|9471.5|9480.3|9470.3|9481.5|9471.5|9480|9470|11
1639494340000|2021-12-14 15:05:40|9480|9470|9479.8|9469.8|9480.8|9470.8|9479.5|9469.5|13
1639494350000|2021-12-14 15:05:50|9480.5|9470.5|9479.5|9469.5|9480.5|9470.5|9479.5|9469.5|10
1639494360000|2021-12-14 15:06:00|9479.8|9469.8|9477|9467|9479.8|9469.8|9477|9467|10
1639494370000|2021-12-14 15:06:10|9476.8|9466.8|9473.5|9463.5|9477|9467|9473.5|9463.5|14
1639494380000|2021-12-14 15:06:20|9472.5|9462.5|9475.3|9465.3|9475.3|9465.3|9472.5|9462.5|4
1639494390000|2021-12-14 15:06:30|9475|9465|9476|9466|9477|9467|9475|9465|9
1639494400000|2021-12-14 15:06:40|9475.8|9465.8|9475.8|9465.8|9476|9466|9475.3|9465.3|6
1639494410000|2021-12-14 15:06:50|9475.5|9465.5|9475|9465|9475.5|9465.5|9475|9465|5
1639494420000|2021-12-14 15:07:00|9475.3|9465.3|9476.3|9466.3|9476.3|9466.3|9475|9465|12
1639494430000|2021-12-14 15:07:10|9476.5|9466.5|9476.3|9466.3|9477.3|9467.3|9476|9466|19
1639494440000|2021-12-14 15:07:20|9476.8|9466.8|9477.8|9467.8|9478|9468|9476.8|9466.8|11
1639494450000|2021-12-14 15:07:30|9477.5|9467.5|9477|9467|9477.5|9467.5|9476.3|9466.3|12
1639494460000|2021-12-14 15:07:40|9477.3|9467.3|9476|9466|9477.3|9467.3|9476|9466|16
1639494470000|2021-12-14 15:07:50|9475.8|9465.8|9475.3|9465.3|9475.8|9465.8|9475.3|9465.3|5
1639494480000|2021-12-14 15:08:00|9475.5|9465.5|9475.5|9465.5|9475.8|9465.8|9475.3|9465.3|5
1639494490000|2021-12-14 15:08:10|9475.8|9465.8|9476.3|9466.3|9477.3|9467.3|9475.5|9465.5|14
1639494500000|2021-12-14 15:08:20|9476|9466|9475.5|9465.5|9476|9466|9475.3|9465.3|9
1639494510000|2021-12-14 15:08:30|9475.3|9465.3|9476.3|9466.3|9477|9467|9475.3|9465.3|12
1639494520000|2021-12-14 15:08:40|9476|9466|9475.8|9465.8|9476|9466|9475.8|9465.8|2
1639494530000|2021-12-14 15:08:50|9474.5|9464.5|9474.8|9464.8|9474.8|9464.8|9474.5|9464.5|2
1639494540000|2021-12-14 15:09:00|9474.5|9464.5|9476|9466|9476|9466|9474.5|9464.5|11
1639494550000|2021-12-14 15:09:10|9475.8|9465.8|9475.3|9465.3|9476.5|9466.5|9475.3|9465.3|19
1639494560000|2021-12-14 15:09:20|9476|9466|9475.5|9465.5|9476|9466|9475|9465|12
1639494570000|2021-12-14 15:09:30|9475.3|9465.3|9477.8|9467.8|9477.8|9467.8|9475|9465|13
1639494580000|2021-12-14 15:09:40|9478.3|9468.3|9475.8|9465.8|9478.3|9468.3|9475.8|9465.8|14
1639494590000|2021-12-14 15:09:50|9476|9466|9476.8|9466.8|9477|9467|9475.8|9465.8|5
1639494600000|2021-12-14 15:10:00|9476.5|9466.5|9475.5|9465.5|9476.8|9466.8|9475|9465|11
1639494610000|2021-12-14 15:10:10|9475.8|9465.8|9475.3|9465.3|9477|9467|9475.3|9465.3|12
1639494620000|2021-12-14 15:10:20|9475.5|9465.5|9474.8|9464.8|9476.5|9466.5|9474.8|9464.8|12
1639494630000|2021-12-14 15:10:30|9474.3|9464.3|9474.8|9464.8|9474.8|9464.8|9474.3|9464.3|7
1639494640000|2021-12-14 15:10:40|9474.3|9464.3|9474|9464|9474.3|9464.3|9473.8|9463.8|16
1639494650000|2021-12-14 15:10:50|9473.8|9463.8|9473.8|9463.8|9474|9464|9473.8|9463.8|11
1639494660000|2021-12-14 15:11:00|9474|9464|9475.5|9465.5|9475.8|9465.8|9474|9464|14
1639494670000|2021-12-14 15:11:10|9475.8|9465.8|9476.3|9466.3|9476.8|9466.8|9475.8|9465.8|20
1639494680000|2021-12-14 15:11:20|9476.5|9466.5|9475.8|9465.8|9476.5|9466.5|9475.8|9465.8|6
1639494690000|2021-12-14 15:11:30|9474.8|9464.8|9475.3|9465.3|9475.3|9465.3|9474|9464|18
1639494700000|2021-12-14 15:11:40|9475.5|9465.5|9475.8|9465.8|9476.5|9466.5|9475.5|9465.5|8
1639494710000|2021-12-14 15:11:50|9475.5|9465.5|9475.8|9465.8|9476|9466|9475|9465|12
1639494720000|2021-12-14 15:12:00|9475.3|9465.3|9474.5|9464.5|9475.5|9465.5|9474.5|9464.5|12
1639494730000|2021-12-14 15:12:10|9474.3|9464.3|9473.8|9463.8|9474.3|9464.3|9473.5|9463.5|9
1639494740000|2021-12-14 15:12:20|9473.5|9463.5|9473.8|9463.8|9474|9464|9473.5|9463.5|4
1639494750000|2021-12-14 15:12:30|9474|9464|9471.5|9461.5|9474|9464|9470|9460|14
1639494760000|2021-12-14 15:12:40|9471.3|9461.3|9471|9461|9472|9462|9471|9461|10
1639494770000|2021-12-14 15:12:50|9470.8|9460.8|9468|9458|9471|9461|9467|9457|18
1639494780000|2021-12-14 15:13:00|9467.5|9457.5|9468.8|9458.8|9469|9459|9467.5|9457.5|16
1639494790000|2021-12-14 15:13:10|9468.5|9458.5|9467.3|9457.3|9468.5|9458.5|9466.8|9456.8|14
1639494800000|2021-12-14 15:13:20|9467|9457|9464|9454|9467|9457|9463.3|9453.3|14
1639494810000|2021-12-14 15:13:30|9463.5|9453.5|9462.8|9452.8|9463.5|9453.5|9462.3|9452.3|13
1639494820000|2021-12-14 15:13:40|9462.5|9452.5|9462|9452|9464.3|9454.3|9461.8|9451.8|18
1639494830000|2021-12-14 15:13:50|9462.3|9452.3|9461.3|9451.3|9463.5|9453.5|9461.3|9451.3|16
1639494840000|2021-12-14 15:14:00|9461.8|9451.8|9462.3|9452.3|9463|9453|9461.5|9451.5|21
1639494850000|2021-12-14 15:14:10|9462.5|9452.5|9460.8|9450.8|9463.3|9453.3|9460.3|9450.3|17
1639494860000|2021-12-14 15:14:20|9461|9451|9462.8|9452.8|9462.8|9452.8|9460.5|9450.5|18
1639494870000|2021-12-14 15:14:30|9463|9453|9463.5|9453.5|9463.5|9453.5|9463|9453|3
1639494880000|2021-12-14 15:14:40|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9462.8|9452.8|4
1639494890000|2021-12-14 15:14:50|9463|9453|9463.3|9453.3|9464|9454|9463|9453|8
1639494900000|2021-12-14 15:15:00|9463|9453|9464.3|9454.3|9464.3|9454.3|9463|9453|5
1639494910000|2021-12-14 15:15:10|9464|9454|9463.8|9453.8|9464.3|9454.3|9463.8|9453.8|10
1639494920000|2021-12-14 15:15:20|9464|9454|9463.8|9453.8|9464.3|9454.3|9463.8|9453.8|3
1639494930000|2021-12-14 15:15:30|9464.5|9454.5|9466.3|9456.3|9466.5|9456.5|9464|9454|14
1639494940000|2021-12-14 15:15:40|9466.5|9456.5|9469|9459|9469|9459|9466.5|9456.5|8
1639494950000|2021-12-14 15:15:50|9467.8|9457.8|9468.8|9458.8|9468.8|9458.8|9467.5|9457.5|12
1639494960000|2021-12-14 15:16:00|9468.5|9458.5|9467.5|9457.5|9469|9459|9467.5|9457.5|16
1639494970000|2021-12-14 15:16:10|9467.3|9457.3|9463.5|9453.5|9467.3|9457.3|9463.5|9453.5|11
1639494980000|2021-12-14 15:16:20|9463.8|9453.8|9465|9455|9465|9455|9463.8|9453.8|7
1639494990000|2021-12-14 15:16:30|9465.3|9455.3|9466|9456|9466|9456|9465|9455|6
1639495000000|2021-12-14 15:16:40|9466.3|9456.3|9467.8|9457.8|9468.5|9458.5|9466.3|9456.3|9
1639495010000|2021-12-14 15:16:50|9467.5|9457.5|9464.5|9454.5|9468|9458|9464.5|9454.5|15
1639495020000|2021-12-14 15:17:00|9464.3|9454.3|9463.8|9453.8|9464.3|9454.3|9463.3|9453.3|5
1639495030000|2021-12-14 15:17:10|9463.5|9453.5|9464.3|9454.3|9464.3|9454.3|9463|9453|11
1639495040000|2021-12-14 15:17:20|9463.8|9453.8|9463.8|9453.8|9464.3|9454.3|9463.5|9453.5|10
1639495050000|2021-12-14 15:17:30|9464|9454|9465.8|9455.8|9465.8|9455.8|9463.8|9453.8|11
1639495060000|2021-12-14 15:17:40|9465.5|9455.5|9464.3|9454.3|9465.5|9455.5|9464.3|9454.3|7
1639495070000|2021-12-14 15:17:50|9464.8|9454.8|9465.3|9455.3|9465.3|9455.3|9464.8|9454.8|6
1639495080000|2021-12-14 15:18:00|9465.5|9455.5|9464.5|9454.5|9466.8|9456.8|9463|9453|16
1639495090000|2021-12-14 15:18:10|9464.8|9454.8|9464.5|9454.5|9465|9455|9464.5|9454.5|9
1639495100000|2021-12-14 15:18:20|9464.3|9454.3|9466|9456|9466|9456|9464.3|9454.3|14
1639495110000|2021-12-14 15:18:30|9466.3|9456.3|9467.3|9457.3|9468.3|9458.3|9466.3|9456.3|8
1639495120000|2021-12-14 15:18:40|9467.5|9457.5|9468.3|9458.3|9468.5|9458.5|9466.3|9456.3|13
1639495130000|2021-12-14 15:18:50|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1639495140000|2021-12-14 15:19:00|9468.8|9458.8|9469.3|9459.3|9470|9460|9468.5|9458.5|8
1639495150000|2021-12-14 15:19:10|9468.8|9458.8|9468.5|9458.5|9469.3|9459.3|9468.5|9458.5|9
1639495160000|2021-12-14 15:19:20|9469|9459|9469.3|9459.3|9469.8|9459.8|9468.5|9458.5|10
1639495170000|2021-12-14 15:19:30|9469.5|9459.5|9468.5|9458.5|9469.8|9459.8|9468.5|9458.5|5
1639495180000|2021-12-14 15:19:40|9469.3|9459.3|9468.5|9458.5|9469.8|9459.8|9468.5|9458.5|7
1639495190000|2021-12-14 15:19:50|9469.3|9459.3|9468.5|9458.5|9469.3|9459.3|9468.5|9458.5|7
1639495200000|2021-12-14 15:20:00|9468.3|9458.3|9468.3|9458.3|9469.3|9459.3|9468.3|9458.3|9
1639495210000|2021-12-14 15:20:10|9468.5|9458.5|9466.8|9456.8|9468.5|9458.5|9466.3|9456.3|9
1639495220000|2021-12-14 15:20:20|9466.3|9456.3|9465|9455|9466.3|9456.3|9463|9453|20
1639495230000|2021-12-14 15:20:30|9464.5|9454.5|9465.3|9455.3|9465.3|9455.3|9464.5|9454.5|22
1639495240000|2021-12-14 15:20:40|9464.8|9454.8|9466|9456|9466.3|9456.3|9464.8|9454.8|20
1639495250000|2021-12-14 15:20:50|9466.3|9456.3|9467|9457|9467.3|9457.3|9466.3|9456.3|14
1639495260000|2021-12-14 15:21:00|9467.8|9457.8|9469.5|9459.5|9470|9460|9467.8|9457.8|19
1639495270000|2021-12-14 15:21:10|9469.3|9459.3|9471|9461|9471|9461|9469.3|9459.3|11
1639495280000|2021-12-14 15:21:20|9471.3|9461.3|9470.8|9460.8|9472.5|9462.5|9470.8|9460.8|12
1639495290000|2021-12-14 15:21:30|9470.5|9460.5|9472.5|9462.5|9472.5|9462.5|9470.3|9460.3|7
1639495300000|2021-12-14 15:21:40|9472.3|9462.3|9473.8|9463.8|9473.8|9463.8|9471.3|9461.3|13
1639495310000|2021-12-14 15:21:50|9472.3|9462.3|9472.3|9462.3|9472.5|9462.5|9471.5|9461.5|12
1639495320000|2021-12-14 15:22:00|9472.5|9462.5|9472.3|9462.3|9473.8|9463.8|9471.8|9461.8|17
1639495330000|2021-12-14 15:22:10|9472|9462|9472.5|9462.5|9473|9463|9472|9462|13
1639495340000|2021-12-14 15:22:20|9472.3|9462.3|9472.8|9462.8|9473|9463|9472.3|9462.3|18
1639495350000|2021-12-14 15:22:30|9472.5|9462.5|9471.8|9461.8|9472.8|9462.8|9471.5|9461.5|11
1639495360000|2021-12-14 15:22:40|9472|9462|9473.5|9463.5|9474|9464|9471.3|9461.3|18
1639495370000|2021-12-14 15:22:50|9473.8|9463.8|9473|9463|9473.8|9463.8|9472.5|9462.5|9
1639495380000|2021-12-14 15:23:00|9472.5|9462.5|9472.5|9462.5|9472.8|9462.8|9471.8|9461.8|21
1639495390000|2021-12-14 15:23:10|9472.3|9462.3|9473.3|9463.3|9473.3|9463.3|9472|9462|19
1639495400000|2021-12-14 15:23:20|9472.8|9462.8|9472.3|9462.3|9473.8|9463.8|9471.5|9461.5|17
1639495410000|2021-12-14 15:23:30|9472.5|9462.5|9471.3|9461.3|9472.5|9462.5|9471|9461|7
1639495420000|2021-12-14 15:23:40|9471.5|9461.5|9471.3|9461.3|9471.8|9461.8|9471.3|9461.3|6
1639495430000|2021-12-14 15:23:50|9470.5|9460.5|9472|9462|9472|9462|9469.8|9459.8|11
1639495440000|2021-12-14 15:24:00|9472.3|9462.3|9472|9462|9473.3|9463.3|9471.8|9461.8|12
1639495450000|2021-12-14 15:24:10|9472.3|9462.3|9472.3|9462.3|9473|9463|9472.3|9462.3|5
1639495460000|2021-12-14 15:24:20|9471.8|9461.8|9473.8|9463.8|9473.8|9463.8|9471.8|9461.8|7
1639495470000|2021-12-14 15:24:30|9473|9463|9473.8|9463.8|9475|9465|9473|9463|10
1639495480000|2021-12-14 15:24:40|9474|9464|9474|9464|9474.5|9464.5|9473.5|9463.5|14
1639495490000|2021-12-14 15:24:50|9474.3|9464.3|9476.3|9466.3|9476.3|9466.3|9474.3|9464.3|10
1639495500000|2021-12-14 15:25:00|9476|9466|9476.8|9466.8|9476.8|9466.8|9475.3|9465.3|10
1639495510000|2021-12-14 15:25:10|9477|9467|9475.8|9465.8|9477|9467|9475.8|9465.8|8
1639495520000|2021-12-14 15:25:20|9476|9466|9476.3|9466.3|9476.8|9466.8|9475.5|9465.5|8
1639495530000|2021-12-14 15:25:30|9476.5|9466.5|9477|9467|9477|9467|9476.5|9466.5|7
1639495540000|2021-12-14 15:25:40|9476.8|9466.8|9477|9467|9477|9467|9476.3|9466.3|5
1639495550000|2021-12-14 15:25:50|9476.8|9466.8|9478.3|9468.3|9478.8|9468.8|9476.8|9466.8|7
1639495560000|2021-12-14 15:26:00|9478.5|9468.5|9479|9469|9479.5|9469.5|9478.3|9468.3|12
1639495570000|2021-12-14 15:26:10|9479.5|9469.5|9479|9469|9479.5|9469.5|9479|9469|2
1639495580000|2021-12-14 15:26:20|9478|9468|9477.8|9467.8|9479.3|9469.3|9477.5|9467.5|12
1639495590000|2021-12-14 15:26:30|9477.5|9467.5|9478.5|9468.5|9478.5|9468.5|9477.3|9467.3|6
1639495600000|2021-12-14 15:26:40|9478|9468|9478.8|9468.8|9478.8|9468.8|9478|9468|8
1639495610000|2021-12-14 15:26:50|9479|9469|9478.3|9468.3|9479|9469|9478|9468|7
1639495620000|2021-12-14 15:27:00|9478.8|9468.8|9478.8|9468.8|9479|9469|9478.3|9468.3|11
1639495630000|2021-12-14 15:27:10|9478.3|9468.3|9478.8|9468.8|9478.8|9468.8|9478|9468|10
1639495640000|2021-12-14 15:27:20|9478.5|9468.5|9478.8|9468.8|9478.8|9468.8|9477.5|9467.5|10
1639495650000|2021-12-14 15:27:30|9478.5|9468.5|9478.8|9468.8|9478.8|9468.8|9478.3|9468.3|6
1639495660000|2021-12-14 15:27:40|9479|9469|9478.5|9468.5|9479|9469|9478.5|9468.5|9
1639495670000|2021-12-14 15:27:50|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1639495680000|2021-12-14 15:28:00|9479|9469|9478.3|9468.3|9479|9469|9478.3|9468.3|5
1639495690000|2021-12-14 15:28:10|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9478|9468|11
1639495700000|2021-12-14 15:28:20|9478.8|9468.8|9478.3|9468.3|9478.8|9468.8|9478.3|9468.3|9
1639495710000|2021-12-14 15:28:30|9477.8|9467.8|9476.8|9466.8|9477.8|9467.8|9476.3|9466.3|6
1639495720000|2021-12-14 15:28:40|9477|9467|9476.8|9466.8|9477.5|9467.5|9476.8|9466.8|12
1639495730000|2021-12-14 15:28:50|9476.5|9466.5|9476.8|9466.8|9476.8|9466.8|9476.5|9466.5|4
1639495740000|2021-12-14 15:29:00|9476.3|9466.3|9474.3|9464.3|9476.3|9466.3|9474|9464|11
1639495750000|2021-12-14 15:29:10|9474|9464|9472.8|9462.8|9474|9464|9472.5|9462.5|8
1639495760000|2021-12-14 15:29:20|9473|9463|9473.3|9463.3|9473.3|9463.3|9472.5|9462.5|9
1639495770000|2021-12-14 15:29:30|9473.5|9463.5|9473.8|9463.8|9474|9464|9473.3|9463.3|9
1639495780000|2021-12-14 15:29:40|9473.5|9463.5|9472.5|9462.5|9473.5|9463.5|9472.5|9462.5|13
1639495790000|2021-12-14 15:29:50|9473|9463|9472.5|9462.5|9473|9463|9472|9462|7
1639495800000|2021-12-14 15:30:00|9472.8|9462.8|9473.3|9463.3|9473.3|9463.3|9471.8|9461.8|15
1639495810000|2021-12-14 15:30:10|9473|9463|9471.5|9461.5|9473.3|9463.3|9471.5|9461.5|12
1639495820000|2021-12-14 15:30:20|9471.8|9461.8|9472.8|9462.8|9472.8|9462.8|9471.5|9461.5|13
1639495830000|2021-12-14 15:30:30|9472.5|9462.5|9472.8|9462.8|9474|9464|9471.8|9461.8|12
1639495840000|2021-12-14 15:30:40|9472.3|9462.3|9472.8|9462.8|9473|9463|9471.8|9461.8|9
1639495850000|2021-12-14 15:30:50|9472.5|9462.5|9472|9462|9472.5|9462.5|9472|9462|4
1639495860000|2021-12-14 15:31:00|9471.5|9461.5|9467.8|9457.8|9471.5|9461.5|9467.8|9457.8|13
1639495870000|2021-12-14 15:31:10|9468|9458|9469|9459|9469|9459|9467.5|9457.5|11
1639495880000|2021-12-14 15:31:20|9469.3|9459.3|9469|9459|9470|9460|9468.8|9458.8|9
1639495890000|2021-12-14 15:31:30|9468.8|9458.8|9470.3|9460.3|9470.3|9460.3|9468.8|9458.8|7
1639495900000|2021-12-14 15:31:40|9470|9460|9470.3|9460.3|9471.3|9461.3|9470|9460|10
1639495910000|2021-12-14 15:31:50|9470.5|9460.5|9468|9458|9471|9461|9468|9458|10
1639495920000|2021-12-14 15:32:00|9467.8|9457.8|9468.3|9458.3|9468.3|9458.3|9467.5|9457.5|9
1639495930000|2021-12-14 15:32:10|9468|9458|9467.8|9457.8|9468.5|9458.5|9467.5|9457.5|11
1639495940000|2021-12-14 15:32:20|9467.5|9457.5|9465.8|9455.8|9467.5|9457.5|9465|9455|16
1639495950000|2021-12-14 15:32:30|9465.5|9455.5|9463|9453|9465.5|9455.5|9463|9453|11
1639495960000|2021-12-14 15:32:40|9463.3|9453.3|9463|9453|9463.3|9453.3|9463|9453|4
1639495970000|2021-12-14 15:32:50|9463.3|9453.3|9463.8|9453.8|9463.8|9453.8|9463|9453|7
1639495980000|2021-12-14 15:33:00|9463.5|9453.5|9463.5|9453.5|9464.3|9454.3|9463.5|9453.5|6
1639495990000|2021-12-14 15:33:10|9463.3|9453.3|9461.8|9451.8|9463.5|9453.5|9461.5|9451.5|8
1639496000000|2021-12-14 15:33:20|9461.5|9451.5|9461.5|9451.5|9461.8|9451.8|9461.5|9451.5|3
1639496010000|2021-12-14 15:33:30|9461.8|9451.8|9462|9452|9462.3|9452.3|9461.8|9451.8|7
1639496020000|2021-12-14 15:33:40|9462.3|9452.3|9462.5|9452.5|9462.5|9452.5|9462|9452|6
1639496030000|2021-12-14 15:33:50|9464.3|9454.3|9464|9454|9464.5|9454.5|9463.8|9453.8|8
1639496040000|2021-12-14 15:34:00|9463.8|9453.8|9463|9453|9463.8|9453.8|9462.8|9452.8|5
1639496050000|2021-12-14 15:34:10|9463.3|9453.3|9465|9455|9465|9455|9463.3|9453.3|6
1639496060000|2021-12-14 15:34:20|9464.8|9454.8|9465.3|9455.3|9465.3|9455.3|9464|9454|7
1639496070000|2021-12-14 15:34:30|9464.8|9454.8|9467.8|9457.8|9467.8|9457.8|9464.3|9454.3|10
1639496080000|2021-12-14 15:34:40|9468|9458|9467.3|9457.3|9468|9458|9467.3|9457.3|7
1639496090000|2021-12-14 15:34:50|9467|9457|9467.3|9457.3|9467.8|9457.8|9465.8|9455.8|14
1639496100000|2021-12-14 15:35:00|9466.5|9456.5|9464|9454|9466.8|9456.8|9464|9454|14
1639496110000|2021-12-14 15:35:10|9463.8|9453.8|9463|9453|9463.8|9453.8|9462.8|9452.8|5
1639496120000|2021-12-14 15:35:20|9463.3|9453.3|9464.3|9454.3|9464.8|9454.8|9463.3|9453.3|14
1639496130000|2021-12-14 15:35:30|9463.8|9453.8|9464.3|9454.3|9464.5|9454.5|9463.8|9453.8|6
1639496140000|2021-12-14 15:35:40|9464|9454|9463.3|9453.3|9464|9454|9463.3|9453.3|6
1639496150000|2021-12-14 15:35:50|9463|9453|9459.3|9449.3|9463.8|9453.8|9459.3|9449.3|10
1639496160000|2021-12-14 15:36:00|9457|9447|9455.8|9445.8|9457.1|9447.1|9455.5|9445.5|14
1639496170000|2021-12-14 15:36:10|9455.5|9445.5|9457|9447|9457|9447|9455.5|9445.5|9
1639496180000|2021-12-14 15:36:20|9457.3|9447.3|9457.5|9447.5|9457.5|9447.5|9457.3|9447.3|4
1639496190000|2021-12-14 15:36:30|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9456.8|9446.8|5
1639496200000|2021-12-14 15:36:40|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|1
1639496210000|2021-12-14 15:36:50|9457.8|9447.8|9458.3|9448.3|9458.5|9448.5|9457.8|9447.8|7
1639496220000|2021-12-14 15:37:00|9457|9447|9455|9445|9457|9447|9454.3|9444.3|10
1639496230000|2021-12-14 15:37:10|9455.3|9445.3|9455.8|9445.8|9456|9446|9455.3|9445.3|12
1639496240000|2021-12-14 15:37:20|9455.5|9445.5|9455.8|9445.8|9455.8|9445.8|9455.3|9445.3|9
1639496250000|2021-12-14 15:37:30|9455.3|9445.3|9456.3|9446.3|9456.5|9446.5|9455.3|9445.3|7
1639496260000|2021-12-14 15:37:40|9456.5|9446.5|9454.5|9444.5|9456.5|9446.5|9454|9444|8
1639496280000|2021-12-14 15:38:00|9454.3|9444.3|9454.3|9444.3|9454.5|9444.5|9454.3|9444.3|3
1639496290000|2021-12-14 15:38:10|9454|9444|9453.8|9443.8|9454.8|9444.8|9452.3|9442.3|12
1639496300000|2021-12-14 15:38:20|9453.5|9443.5|9455|9445|9455|9445|9452.8|9442.8|13
1639496310000|2021-12-14 15:38:30|9454.8|9444.8|9455|9445|9455|9445|9454.8|9444.8|2
1639496320000|2021-12-14 15:38:40|9454.8|9444.8|9454.5|9444.5|9455|9445|9454.5|9444.5|4
1639496340000|2021-12-14 15:39:00|9454.3|9444.3|9454|9444|9454.5|9444.5|9453.3|9443.3|9
1639496350000|2021-12-14 15:39:10|9454.3|9444.3|9455.3|9445.3|9455.3|9445.3|9454.3|9444.3|6
1639496360000|2021-12-14 15:39:20|9455.5|9445.5|9453.8|9443.8|9455.5|9445.5|9453.8|9443.8|9
1639496370000|2021-12-14 15:39:30|9453.5|9443.5|9453.3|9443.3|9453.5|9443.5|9453.3|9443.3|10
1639496390000|2021-12-14 15:39:50|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1639496400000|2021-12-14 15:40:00|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1639496410000|2021-12-14 15:40:10|9453.5|9443.5|9454|9444|9454|9444|9450.8|9440.8|13
1639496420000|2021-12-14 15:40:20|9453.8|9443.8|9456.5|9446.5|9456.5|9446.5|9453.8|9443.8|12
1639496430000|2021-12-14 15:40:30|9456.8|9446.8|9458.5|9448.5|9458.8|9448.8|9456.8|9446.8|7
1639496440000|2021-12-14 15:40:40|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.5|9447.5|3
1639496450000|2021-12-14 15:40:50|9457.5|9447.5|9457.3|9447.3|9457.8|9447.8|9457.3|9447.3|5
1639496460000|2021-12-14 15:41:00|9457|9447|9455.8|9445.8|9457|9447|9455.8|9445.8|7
1639496470000|2021-12-14 15:41:10|9455|9445|9455.3|9445.3|9455.3|9445.3|9454.3|9444.3|8
1639496480000|2021-12-14 15:41:20|9455|9445|9455|9445|9455|9445|9454.8|9444.8|5
1639496490000|2021-12-14 15:41:30|9455.3|9445.3|9456.8|9446.8|9457.3|9447.3|9455.3|9445.3|8
1639496500000|2021-12-14 15:41:40|9457|9447|9457.3|9447.3|9457.3|9447.3|9456.5|9446.5|5
1639496510000|2021-12-14 15:41:50|9458|9448|9457|9447|9458|9448|9456|9446|16
1639496520000|2021-12-14 15:42:00|9456.8|9446.8|9458|9448|9458|9448|9456.8|9446.8|12
1639496530000|2021-12-14 15:42:10|9458.3|9448.3|9457|9447|9459|9449|9457|9447|12
1639496540000|2021-12-14 15:42:20|9457.3|9447.3|9456.5|9446.5|9457.8|9447.8|9456.5|9446.5|12
1639496550000|2021-12-14 15:42:30|9455.8|9445.8|9455.8|9445.8|9456.5|9446.5|9455.5|9445.5|7
1639496560000|2021-12-14 15:42:40|9455.3|9445.3|9456|9446|9456|9446|9454.8|9444.8|9
1639496570000|2021-12-14 15:42:50|9456.5|9446.5|9456|9446|9456.8|9446.8|9456|9446|7
1639496580000|2021-12-14 15:43:00|9455.8|9445.8|9454.5|9444.5|9456.5|9446.5|9454|9444|13
1639496590000|2021-12-14 15:43:10|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9453.5|9443.5|8
1639496600000|2021-12-14 15:43:20|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9453.5|9443.5|10
1639496610000|2021-12-14 15:43:30|9455.3|9445.3|9454.8|9444.8|9455.8|9445.8|9454.5|9444.5|11
1639496620000|2021-12-14 15:43:40|9454.5|9444.5|9453.8|9443.8|9455|9445|9453.5|9443.5|14
1639496630000|2021-12-14 15:43:50|9454|9444|9453.3|9443.3|9454|9444|9453.3|9443.3|5
1639496640000|2021-12-14 15:44:00|9453|9443|9452.5|9442.5|9453.3|9443.3|9452.3|9442.3|13
1639496650000|2021-12-14 15:44:10|9452.3|9442.3|9453.8|9443.8|9453.8|9443.8|9451.8|9441.8|9
1639496660000|2021-12-14 15:44:20|9453.5|9443.5|9452|9442|9453.5|9443.5|9451.3|9441.3|17
1639496670000|2021-12-14 15:44:30|9451.8|9441.8|9452.5|9442.5|9453|9443|9451.8|9441.8|13
1639496680000|2021-12-14 15:44:40|9452.8|9442.8|9452.5|9442.5|9453.3|9443.3|9452.5|9442.5|6
1639496690000|2021-12-14 15:44:50|9452.8|9442.8|9454|9444|9454|9444|9452.5|9442.5|9
1639496700000|2021-12-14 15:45:00|9454.3|9444.3|9453|9443|9455|9445|9453|9443|21
1639496710000|2021-12-14 15:45:10|9452.8|9442.8|9451.3|9441.3|9452.8|9442.8|9451.3|9441.3|8
1639496720000|2021-12-14 15:45:20|9451.5|9441.5|9450.8|9440.8|9451.5|9441.5|9450.8|9440.8|6
1639496730000|2021-12-14 15:45:30|9451|9441|9451.5|9441.5|9451.5|9441.5|9450.5|9440.5|10
1639496740000|2021-12-14 15:45:40|9451.8|9441.8|9451.3|9441.3|9451.8|9441.8|9451.3|9441.3|7
1639496750000|2021-12-14 15:45:50|9451.5|9441.5|9451.3|9441.3|9451.5|9441.5|9451.3|9441.3|8
1639496760000|2021-12-14 15:46:00|9450.3|9440.3|9449.8|9439.8|9450.3|9440.3|9449.5|9439.5|9
1639496770000|2021-12-14 15:46:10|9449.5|9439.5|9448.3|9438.3|9449.8|9439.8|9447.8|9437.8|9
1639496780000|2021-12-14 15:46:20|9448.5|9438.5|9450|9440|9451.8|9441.8|9448.5|9438.5|9
1639496790000|2021-12-14 15:46:30|9449.3|9439.3|9447.8|9437.8|9449.3|9439.3|9447.8|9437.8|4
1639496800000|2021-12-14 15:46:40|9448.3|9438.3|9449.5|9439.5|9449.5|9439.5|9447.3|9437.3|11
1639496810000|2021-12-14 15:46:50|9449.3|9439.3|9449.5|9439.5|9450.3|9440.3|9449.3|9439.3|10
1639496820000|2021-12-14 15:47:00|9449.3|9439.3|9449.3|9439.3|9449.8|9439.8|9449|9439|7
1639496830000|2021-12-14 15:47:10|9449.8|9439.8|9448.5|9438.5|9449.8|9439.8|9448.5|9438.5|4
1639496840000|2021-12-14 15:47:20|9449.5|9439.5|9448|9438|9449.5|9439.5|9447.8|9437.8|6
1639496850000|2021-12-14 15:47:30|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|1
1639496860000|2021-12-14 15:47:40|9449.3|9439.3|9450|9440|9450|9440|9449.3|9439.3|6
1639496870000|2021-12-14 15:47:50|9449.8|9439.8|9449.8|9439.8|9450|9440|9449.5|9439.5|7
1639496880000|2021-12-14 15:48:00|9449|9439|9448.3|9438.3|9450.3|9440.3|9448|9438|11
1639496890000|2021-12-14 15:48:10|9447.8|9437.8|9448.3|9438.3|9448.5|9438.5|9447.8|9437.8|6
1639496900000|2021-12-14 15:48:20|9448.5|9438.5|9446.8|9436.8|9449|9439|9446.5|9436.5|8
1639496910000|2021-12-14 15:48:30|9447|9437|9447|9437|9447.8|9437.8|9447|9437|8
1639496920000|2021-12-14 15:48:40|9446.8|9436.8|9447|9437|9447|9437|9446.5|9436.5|9
1639496930000|2021-12-14 15:48:50|9446.8|9436.8|9448|9438|9448|9438|9446.5|9436.5|10
1639496940000|2021-12-14 15:49:00|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447|9437|10
1639496950000|2021-12-14 15:49:10|9447.5|9437.5|9446.8|9436.8|9448|9438|9446.8|9436.8|12
1639496960000|2021-12-14 15:49:20|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446|9436|4
1639496970000|2021-12-14 15:49:30|9446.3|9436.3|9446.5|9436.5|9447.5|9437.5|9446.3|9436.3|9
1639496980000|2021-12-14 15:49:40|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|9445.8|9435.8|5
1639496990000|2021-12-14 15:49:50|9446|9436|9447.8|9437.8|9447.8|9437.8|9446|9436|7
1639497000000|2021-12-14 15:50:00|9446.8|9436.8|9447.3|9437.3|9447.3|9437.3|9446.5|9436.5|14
1639497010000|2021-12-14 15:50:10|9447|9437|9446.3|9436.3|9447|9437|9445.8|9435.8|12
1639497020000|2021-12-14 15:50:20|9446.5|9436.5|9446|9436|9447|9437|9446|9436|10
1639497030000|2021-12-14 15:50:30|9445.8|9435.8|9446|9436|9446|9436|9445.8|9435.8|4
1639497040000|2021-12-14 15:50:40|9445.8|9435.8|9446.3|9436.3|9446.3|9436.3|9445.8|9435.8|7
1639497050000|2021-12-14 15:50:50|9446|9436|9446.5|9436.5|9446.5|9436.5|9446|9436|7
1639497060000|2021-12-14 15:51:00|9446.3|9436.3|9445.8|9435.8|9446.3|9436.3|9445.5|9435.5|5
1639497070000|2021-12-14 15:51:10|9445.5|9435.5|9446|9436|9446|9436|9445.5|9435.5|9
1639497080000|2021-12-14 15:51:20|9446.3|9436.3|9447.3|9437.3|9447.5|9437.5|9446.3|9436.3|8
1639497090000|2021-12-14 15:51:30|9447.5|9437.5|9447.3|9437.3|9447.5|9437.5|9447.3|9437.3|4
1639497100000|2021-12-14 15:51:40|9447|9437|9446.8|9436.8|9447|9437|9446.8|9436.8|2
1639497110000|2021-12-14 15:51:50|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|1
1639497120000|2021-12-14 15:52:00|9445.8|9435.8|9444.3|9434.3|9446.8|9436.8|9444.3|9434.3|8
1639497130000|2021-12-14 15:52:10|9444.5|9434.5|9444|9434|9444.5|9434.5|9444|9434|6
1639497140000|2021-12-14 15:52:20|9443.8|9433.8|9442.3|9432.3|9443.8|9433.8|9442.3|9432.3|9
1639497150000|2021-12-14 15:52:30|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.3|9432.3|7
1639497160000|2021-12-14 15:52:40|9442.3|9432.3|9442.8|9432.8|9442.8|9432.8|9442.3|9432.3|3
1639497170000|2021-12-14 15:52:50|9443|9433|9443|9433|9443|9433|9443|9433|1
1639497180000|2021-12-14 15:53:00|9442.8|9432.8|9444.3|9434.3|9444.8|9434.8|9442.8|9432.8|11
1639497190000|2021-12-14 15:53:10|9444|9434|9443.5|9433.5|9444.3|9434.3|9443.3|9433.3|12
1639497200000|2021-12-14 15:53:20|9443.3|9433.3|9443.3|9433.3|9443.5|9433.5|9443|9433|7
1639497210000|2021-12-14 15:53:30|9443|9433|9444|9434|9444|9434|9443|9433|5
1639497220000|2021-12-14 15:53:40|9444.3|9434.3|9444.5|9434.5|9445.5|9435.5|9444.3|9434.3|9
1639497230000|2021-12-14 15:53:50|9444.3|9434.3|9444.5|9434.5|9444.5|9434.5|9444.3|9434.3|2
1639497240000|2021-12-14 15:54:00|9444.3|9434.3|9443|9433|9444.5|9434.5|9443|9433|7
1639497250000|2021-12-14 15:54:10|9442.8|9432.8|9443|9433|9443|9433|9442.8|9432.8|4
1639497260000|2021-12-14 15:54:20|9443.3|9433.3|9445|9435|9445|9435|9443.3|9433.3|6
1639497270000|2021-12-14 15:54:30|9445.3|9435.3|9447.3|9437.3|9447.3|9437.3|9445.3|9435.3|6
1639497280000|2021-12-14 15:54:40|9447.5|9437.5|9446.3|9436.3|9448.3|9438.3|9446|9436|6
1639497290000|2021-12-14 15:54:50|9445.8|9435.8|9446.3|9436.3|9446.3|9436.3|9445.8|9435.8|4
1639497300000|2021-12-14 15:55:00|9446|9436|9445|9435|9446.3|9436.3|9444|9434|18
1639497310000|2021-12-14 15:55:10|9444.8|9434.8|9446.8|9436.8|9446.8|9436.8|9444.8|9434.8|11
1639497320000|2021-12-14 15:55:20|9446.5|9436.5|9447|9437|9447|9437|9446.5|9436.5|3
1639497330000|2021-12-14 15:55:30|9447.5|9437.5|9448.5|9438.5|9448.5|9438.5|9447.5|9437.5|11
1639497340000|2021-12-14 15:55:40|9448.3|9438.3|9449|9439|9449|9439|9447.8|9437.8|10
1639497350000|2021-12-14 15:55:50|9448.8|9438.8|9450.3|9440.3|9450.3|9440.3|9447.8|9437.8|7
1639497360000|2021-12-14 15:56:00|9450.8|9440.8|9448.5|9438.5|9451.8|9441.8|9448.5|9438.5|16
1639497370000|2021-12-14 15:56:10|9448.3|9438.3|9447.5|9437.5|9448.5|9438.5|9446.5|9436.5|10
1639497380000|2021-12-14 15:56:20|9447.8|9437.8|9446|9436|9447.8|9437.8|9446|9436|15
1639497390000|2021-12-14 15:56:30|9446.3|9436.3|9447|9437|9447|9437|9445|9435|15
1639497400000|2021-12-14 15:56:40|9446.3|9436.3|9445.3|9435.3|9447.5|9437.5|9445.3|9435.3|9
1639497410000|2021-12-14 15:56:50|9445.5|9435.5|9447|9437|9447|9437|9445|9435|15
1639497420000|2021-12-14 15:57:00|9446.8|9436.8|9445|9435|9446.8|9436.8|9445|9435|12
1639497430000|2021-12-14 15:57:10|9445.3|9435.3|9445.5|9435.5|9445.5|9435.5|9444.5|9434.5|13
1639497440000|2021-12-14 15:57:20|9445.3|9435.3|9445|9435|9445.5|9435.5|9445|9435|12
1639497450000|2021-12-14 15:57:30|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9444.3|9434.3|12
1639497460000|2021-12-14 15:57:40|9446.5|9436.5|9448.8|9438.8|9448.8|9438.8|9446.5|9436.5|16
1639497470000|2021-12-14 15:57:50|9449|9439|9448.8|9438.8|9449.8|9439.8|9448.5|9438.5|16
1639497480000|2021-12-14 15:58:00|9448.5|9438.5|9447|9437|9448.8|9438.8|9446.8|9436.8|13
1639497490000|2021-12-14 15:58:10|9447.3|9437.3|9448|9438|9448.8|9438.8|9447|9437|15
1639497500000|2021-12-14 15:58:20|9447.8|9437.8|9448.5|9438.5|9448.5|9438.5|9447|9437|15
1639497510000|2021-12-14 15:58:30|9447.8|9437.8|9448|9438|9448.8|9438.8|9447.5|9437.5|14
1639497520000|2021-12-14 15:58:40|9447.8|9437.8|9450.5|9440.5|9450.8|9440.8|9447.5|9437.5|13
1639497530000|2021-12-14 15:58:50|9450.8|9440.8|9450|9440|9450.8|9440.8|9449.5|9439.5|12
1639497540000|2021-12-14 15:59:00|9449.8|9439.8|9450.5|9440.5|9450.5|9440.5|9448.8|9438.8|14
1639497550000|2021-12-14 15:59:10|9450.3|9440.3|9452|9442|9452|9442|9449.5|9439.5|10
1639497560000|2021-12-14 15:59:20|9451.8|9441.8|9451.8|9441.8|9453|9443|9451.8|9441.8|9
1639497570000|2021-12-14 15:59:30|9452|9442|9451|9441|9452|9442|9450.8|9440.8|8
1639497580000|2021-12-14 15:59:40|9451.3|9441.3|9451.5|9441.5|9452.5|9442.5|9451|9441|16
1639497590000|2021-12-14 15:59:50|9451.8|9441.8|9452|9442|9452.8|9442.8|9450.8|9440.8|14
1639497600000|2021-12-14 16:00:00|9451.8|9441.8|9450|9440|9451.8|9441.8|9448.8|9438.8|16
1639497610000|2021-12-14 16:00:10|9449.8|9439.8|9450|9440|9451.8|9441.8|9449.8|9439.8|20
1639497620000|2021-12-14 16:00:20|9450.3|9440.3|9451.5|9441.5|9451.5|9441.5|9450|9440|18
1639497630000|2021-12-14 16:00:30|9451.8|9441.8|9454.5|9444.5|9456.3|9446.3|9451.8|9441.8|14
1639497640000|2021-12-14 16:00:40|9454.8|9444.8|9455|9445|9455.3|9445.3|9454.8|9444.8|8
1639497650000|2021-12-14 16:00:50|9454.5|9444.5|9454.5|9444.5|9455.5|9445.5|9454.3|9444.3|11
1639497660000|2021-12-14 16:01:00|9453.8|9443.8|9452.3|9442.3|9454.8|9444.8|9451.5|9441.5|19
1639497670000|2021-12-14 16:01:10|9451.5|9441.5|9451.5|9441.5|9452.5|9442.5|9451|9441|10
1639497680000|2021-12-14 16:01:20|9451.8|9441.8|9451.5|9441.5|9452|9442|9451.5|9441.5|8
1639497690000|2021-12-14 16:01:30|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|9451.5|9441.5|3
1639497700000|2021-12-14 16:01:40|9452|9442|9453.5|9443.5|9453.8|9443.8|9452|9442|10
1639497710000|2021-12-14 16:01:50|9453.3|9443.3|9453.3|9443.3|9453.8|9443.8|9452.3|9442.3|10
1639497720000|2021-12-14 16:02:00|9452.5|9442.5|9451|9441|9452.5|9442.5|9450.8|9440.8|9
1639497730000|2021-12-14 16:02:10|9450.8|9440.8|9450.5|9440.5|9450.8|9440.8|9450.5|9440.5|2
1639497740000|2021-12-14 16:02:20|9450.3|9440.3|9453.3|9443.3|9453.3|9443.3|9449.8|9439.8|13
1639497750000|2021-12-14 16:02:30|9453|9443|9454|9444|9454|9444|9452|9442|10
1639497760000|2021-12-14 16:02:40|9453.8|9443.8|9453|9443|9453.8|9443.8|9452.3|9442.3|8
1639497770000|2021-12-14 16:02:50|9453.3|9443.3|9451.5|9441.5|9453.3|9443.3|9451.3|9441.3|8
1639497780000|2021-12-14 16:03:00|9451|9441|9450|9440|9451.3|9441.3|9449.8|9439.8|9
1639497790000|2021-12-14 16:03:10|9449.8|9439.8|9449.5|9439.5|9449.8|9439.8|9449.3|9439.3|3
1639497800000|2021-12-14 16:03:20|9450|9440|9446.3|9436.3|9450|9440|9445.8|9435.8|17
1639497810000|2021-12-14 16:03:30|9446|9436|9446|9436|9446|9436|9445.8|9435.8|3
1639497820000|2021-12-14 16:03:40|9446.3|9436.3|9444|9434|9446.3|9436.3|9444|9434|8
1639497830000|2021-12-14 16:03:50|9444.8|9434.8|9444|9434|9444.8|9434.8|9444|9434|4
1639497840000|2021-12-14 16:04:00|9443.8|9433.8|9442.5|9432.5|9444.3|9434.3|9442.3|9432.3|9
1639497850000|2021-12-14 16:04:10|9442.8|9432.8|9441|9431|9443.8|9433.8|9440.8|9430.8|11
1639497860000|2021-12-14 16:04:20|9441.5|9431.5|9442.8|9432.8|9443|9433|9441|9431|19
1639497870000|2021-12-14 16:04:30|9443|9433|9443.5|9433.5|9443.8|9433.8|9442.5|9432.5|21
1639497880000|2021-12-14 16:04:40|9443|9433|9444|9434|9444|9434|9443|9433|15
1639497890000|2021-12-14 16:04:50|9443.8|9433.8|9443.3|9433.3|9443.8|9433.8|9443.3|9433.3|7
1639497900000|2021-12-14 16:05:00|9443.5|9433.5|9439|9429|9443.8|9433.8|9439|9429|16
1639497910000|2021-12-14 16:05:10|9439.3|9429.3|9441.5|9431.5|9442|9432|9439.3|9429.3|15
1639497920000|2021-12-14 16:05:20|9441.3|9431.3|9442.5|9432.5|9442.5|9432.5|9440.8|9430.8|15
1639497930000|2021-12-14 16:05:30|9441.5|9431.5|9443.5|9433.5|9443.5|9433.5|9441.5|9431.5|11
1639497940000|2021-12-14 16:05:40|9443.3|9433.3|9443.8|9433.8|9444|9434|9443.3|9433.3|8
1639497950000|2021-12-14 16:05:50|9444|9434|9442|9432|9444|9434|9442|9432|3
1639497960000|2021-12-14 16:06:00|9442.3|9432.3|9441.8|9431.8|9442.3|9432.3|9441.8|9431.8|7
1639497970000|2021-12-14 16:06:10|9442|9432|9442.5|9432.5|9442.5|9432.5|9442|9432|8
1639497980000|2021-12-14 16:06:20|9443|9433|9443.5|9433.5|9443.5|9433.5|9441.8|9431.8|12
1639497990000|2021-12-14 16:06:30|9443.8|9433.8|9443.8|9433.8|9444|9434|9443.5|9433.5|7
1639498000000|2021-12-14 16:06:40|9443.5|9433.5|9443|9433|9443.8|9433.8|9443|9433|5
1639498010000|2021-12-14 16:06:50|9443.3|9433.3|9443|9433|9443.8|9433.8|9443|9433|7
1639498020000|2021-12-14 16:07:00|9442.8|9432.8|9442.8|9432.8|9443.8|9433.8|9442.8|9432.8|11
1639498030000|2021-12-14 16:07:10|9443|9433|9443.5|9433.5|9443.5|9433.5|9443|9433|8
1639498040000|2021-12-14 16:07:20|9443.3|9433.3|9443.5|9433.5|9443.8|9433.8|9443.3|9433.3|11
1639498050000|2021-12-14 16:07:30|9443.3|9433.3|9443.3|9433.3|9444.3|9434.3|9443.3|9433.3|8
1639498060000|2021-12-14 16:07:40|9443|9433|9443|9433|9443|9433|9442.8|9432.8|13
1639498070000|2021-12-14 16:07:50|9443.3|9433.3|9443|9433|9443.5|9433.5|9443|9433|8
1639498080000|2021-12-14 16:08:00|9442.5|9432.5|9443|9433|9443|9433|9442|9432|4
1639498090000|2021-12-14 16:08:10|9442.8|9432.8|9444|9434|9444|9434|9442.8|9432.8|3
1639498100000|2021-12-14 16:08:20|9443.8|9433.8|9443.5|9433.5|9444|9434|9443.5|9433.5|8
1639498110000|2021-12-14 16:08:30|9443.8|9433.8|9443.5|9433.5|9443.8|9433.8|9443.3|9433.3|16
1639498120000|2021-12-14 16:08:40|9443.8|9433.8|9443.3|9433.3|9444|9434|9443.3|9433.3|9
1639498130000|2021-12-14 16:08:50|9442.5|9432.5|9442.8|9432.8|9442.8|9432.8|9442.3|9432.3|12
1639498140000|2021-12-14 16:09:00|9442.3|9432.3|9443|9433|9443|9433|9441|9431|16
1639498150000|2021-12-14 16:09:10|9443.3|9433.3|9443.8|9433.8|9443.8|9433.8|9442.8|9432.8|12
1639498160000|2021-12-14 16:09:20|9443.5|9433.5|9445|9435|9445|9435|9443.5|9433.5|12
1639498170000|2021-12-14 16:09:30|9444.8|9434.8|9444.5|9434.5|9444.8|9434.8|9444.5|9434.5|6
1639498180000|2021-12-14 16:09:40|9444.8|9434.8|9445.5|9435.5|9445.8|9435.8|9444.5|9434.5|9
1639498190000|2021-12-14 16:09:50|9445.3|9435.3|9444|9434|9445.3|9435.3|9443.8|9433.8|10
1639498200000|2021-12-14 16:10:00|9443.8|9433.8|9444.5|9434.5|9444.5|9434.5|9442.8|9432.8|11
1639498210000|2021-12-14 16:10:10|9444.3|9434.3|9442.5|9432.5|9444.5|9434.5|9442.5|9432.5|16
1639498220000|2021-12-14 16:10:20|9442.3|9432.3|9443|9433|9443|9433|9442.3|9432.3|7
1639498230000|2021-12-14 16:10:30|9443.3|9433.3|9443.3|9433.3|9443.8|9433.8|9443|9433|10
1639498240000|2021-12-14 16:10:40|9443.5|9433.5|9443.3|9433.3|9443.5|9433.5|9443|9433|8
1639498250000|2021-12-14 16:10:50|9443.5|9433.5|9444.5|9434.5|9444.8|9434.8|9443.5|9433.5|6
1639498260000|2021-12-14 16:11:00|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9444.5|9434.5|7
1639498270000|2021-12-14 16:11:10|9445|9435|9445.3|9435.3|9445.3|9435.3|9445|9435|2
1639498280000|2021-12-14 16:11:20|9445.8|9435.8|9445|9435|9445.8|9435.8|9445|9435|5
1639498300000|2021-12-14 16:11:40|9444.8|9434.8|9444.5|9434.5|9444.8|9434.8|9444.5|9434.5|2
1639498310000|2021-12-14 16:11:50|9444.3|9434.3|9444|9434|9444.3|9434.3|9443.8|9433.8|10
1639498320000|2021-12-14 16:12:00|9443.8|9433.8|9444|9434|9444|9434|9443.8|9433.8|10
1639498330000|2021-12-14 16:12:10|9444.3|9434.3|9443|9433|9444.3|9434.3|9443|9433|15
1639498340000|2021-12-14 16:12:20|9443.3|9433.3|9442.3|9432.3|9443.3|9433.3|9442.3|9432.3|11
1639498350000|2021-12-14 16:12:30|9442.5|9432.5|9442.8|9432.8|9442.8|9432.8|9442.5|9432.5|2
1639498360000|2021-12-14 16:12:40|9443|9433|9441.5|9431.5|9443|9433|9441.3|9431.3|7
1639498370000|2021-12-14 16:12:50|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|9441|9431|3
1639498380000|2021-12-14 16:13:00|9441|9431|9441.3|9431.3|9441.3|9431.3|9441|9431|4
1639498390000|2021-12-14 16:13:10|9441|9431|9441|9431|9441.3|9431.3|9440.8|9430.8|5
1639498400000|2021-12-14 16:13:20|9440.8|9430.8|9438.5|9428.5|9441|9431|9438.5|9428.5|11
1639498410000|2021-12-14 16:13:30|9438.3|9428.3|9438.8|9428.8|9438.8|9428.8|9438.3|9428.3|3
1639498420000|2021-12-14 16:13:40|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|9438|9428|5
1639498430000|2021-12-14 16:13:50|9438.3|9428.3|9437.5|9427.5|9438.3|9428.3|9437|9427|5
1639498440000|2021-12-14 16:14:00|9437|9427|9434.5|9424.5|9437.5|9427.5|9434.5|9424.5|10
1639498450000|2021-12-14 16:14:10|9434.3|9424.3|9434.5|9424.5|9434.5|9424.5|9433.5|9423.5|13
1639498460000|2021-12-14 16:14:20|9434.8|9424.8|9435.8|9425.8|9435.8|9425.8|9434.8|9424.8|8
1639498470000|2021-12-14 16:14:30|9435|9425|9434.8|9424.8|9435.8|9425.8|9434.8|9424.8|16
1639498480000|2021-12-14 16:14:40|9435|9425|9434.8|9424.8|9435.5|9425.5|9434.8|9424.8|8
1639498490000|2021-12-14 16:14:50|9434|9424|9434.5|9424.5|9434.5|9424.5|9434|9424|9
1639498500000|2021-12-14 16:15:00|9434.3|9424.3|9432|9422|9434.5|9424.5|9432|9422|8
1639498510000|2021-12-14 16:15:10|9432.3|9422.3|9433|9423|9433.5|9423.5|9432|9422|13
1639498520000|2021-12-14 16:15:20|9432.8|9422.8|9433.3|9423.3|9433.5|9423.5|9432.5|9422.5|11
1639498530000|2021-12-14 16:15:30|9433|9423|9433.5|9423.5|9433.8|9423.8|9433|9423|5
1639498540000|2021-12-14 16:15:40|9433.8|9423.8|9429|9419|9433.8|9423.8|9429|9419|19
1639498550000|2021-12-14 16:15:50|9428.8|9418.8|9429.3|9419.3|9429.3|9419.3|9428.8|9418.8|10
1639498560000|2021-12-14 16:16:00|9429.5|9419.5|9431.5|9421.5|9432|9422|9429.3|9419.3|15
1639498570000|2021-12-14 16:16:10|9431.3|9421.3|9433.8|9423.8|9433.8|9423.8|9431.3|9421.3|13
1639498580000|2021-12-14 16:16:20|9434|9424|9433.5|9423.5|9434|9424|9433.5|9423.5|5
1639498590000|2021-12-14 16:16:30|9433.3|9423.3|9434.3|9424.3|9434.3|9424.3|9433|9423|6
1639498600000|2021-12-14 16:16:40|9433.5|9423.5|9435.8|9425.8|9436|9426|9433.5|9423.5|10
1639498610000|2021-12-14 16:16:50|9436|9426|9436|9426|9436.5|9426.5|9435.8|9425.8|12
1639498620000|2021-12-14 16:17:00|9436.3|9426.3|9432|9422|9436.3|9426.3|9431.8|9421.8|16
1639498630000|2021-12-14 16:17:10|9431.8|9421.8|9431.3|9421.3|9432|9422|9431|9421|13
1639498640000|2021-12-14 16:17:20|9431|9421|9431.5|9421.5|9432.3|9422.3|9431|9421|11
1639498650000|2021-12-14 16:17:30|9431.3|9421.3|9431.5|9421.5|9432|9422|9430.5|9420.5|13
1639498660000|2021-12-14 16:17:40|9431.3|9421.3|9429.3|9419.3|9431.5|9421.5|9429.3|9419.3|9
1639498670000|2021-12-14 16:17:50|9429|9419|9429.3|9419.3|9429.3|9419.3|9428.8|9418.8|10
1639498680000|2021-12-14 16:18:00|9429|9419|9430.8|9420.8|9430.8|9420.8|9428.8|9418.8|17
1639498690000|2021-12-14 16:18:10|9431|9421|9431.8|9421.8|9431.8|9421.8|9430.8|9420.8|9
1639498700000|2021-12-14 16:18:20|9431.5|9421.5|9431.5|9421.5|9431.8|9421.8|9430.8|9420.8|10
1639498710000|2021-12-14 16:18:30|9431.8|9421.8|9431.3|9421.3|9431.8|9421.8|9431.3|9421.3|14
1639498720000|2021-12-14 16:18:40|9431.5|9421.5|9431.8|9421.8|9432.3|9422.3|9431.5|9421.5|10
1639498730000|2021-12-14 16:18:50|9431.3|9421.3|9431|9421|9431.5|9421.5|9430.8|9420.8|12
1639498740000|2021-12-14 16:19:00|9431.3|9421.3|9429.3|9419.3|9431.3|9421.3|9428.8|9418.8|9
1639498750000|2021-12-14 16:19:10|9429|9419|9430.5|9420.5|9431|9421|9429|9419|12
1639498760000|2021-12-14 16:19:20|9430.3|9420.3|9431.3|9421.3|9431.5|9421.5|9430.3|9420.3|11
1639498770000|2021-12-14 16:19:30|9431.5|9421.5|9431.8|9421.8|9431.8|9421.8|9431.3|9421.3|6
1639498780000|2021-12-14 16:19:40|9431.5|9421.5|9432.3|9422.3|9432.3|9422.3|9431.5|9421.5|5
1639498790000|2021-12-14 16:19:50|9433.3|9423.3|9436.3|9426.3|9436.3|9426.3|9433.3|9423.3|13
1639498800000|2021-12-14 16:20:00|9436|9426|9435|9425|9437|9427|9434.5|9424.5|13
1639498810000|2021-12-14 16:20:10|9434.8|9424.8|9435.3|9425.3|9435.3|9425.3|9434.5|9424.5|11
1639498820000|2021-12-14 16:20:20|9435.5|9425.5|9438.5|9428.5|9439.3|9429.3|9435.5|9425.5|13
1639498830000|2021-12-14 16:20:30|9438.3|9428.3|9438.8|9428.8|9438.8|9428.8|9437.5|9427.5|15
1639498840000|2021-12-14 16:20:40|9438.5|9428.5|9438.8|9428.8|9439|9429|9437.8|9427.8|12
1639498850000|2021-12-14 16:20:50|9436.3|9426.3|9434.5|9424.5|9436.3|9426.3|9434.5|9424.5|7
1639498860000|2021-12-14 16:21:00|9434.8|9424.8|9432.8|9422.8|9434.8|9424.8|9432.8|9422.8|15
1639498870000|2021-12-14 16:21:10|9433|9423|9436|9426|9436|9426|9432.8|9422.8|9
1639498880000|2021-12-14 16:21:20|9436.3|9426.3|9435.5|9425.5|9436.5|9426.5|9435.5|9425.5|5
1639498890000|2021-12-14 16:21:30|9436.6|9426.6|9438.1|9428.1|9438.1|9428.1|9436.6|9426.6|5
1639498900000|2021-12-14 16:21:40|9438.4|9428.4|9438.3|9428.3|9438.5|9428.5|9438|9428|8
1639498910000|2021-12-14 16:21:50|9438|9428|9438|9428|9438|9428|9438|9428|1
1639498920000|2021-12-14 16:22:00|9438.5|9428.5|9438.3|9428.3|9439|9429|9438.3|9428.3|5
1639498930000|2021-12-14 16:22:10|9438|9428|9433.8|9423.8|9438|9428|9432.3|9422.3|13
1639498940000|2021-12-14 16:22:20|9433.5|9423.5|9434|9424|9434|9424|9433.3|9423.3|14
1639498950000|2021-12-14 16:22:30|9434.8|9424.8|9434.3|9424.3|9435|9425|9434|9424|10
1639498960000|2021-12-14 16:22:40|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9434|9424|10
1639498970000|2021-12-14 16:22:50|9434|9424|9431.8|9421.8|9434.5|9424.5|9431.8|9421.8|10
1639498980000|2021-12-14 16:23:00|9432|9422|9429.5|9419.5|9432|9422|9428.5|9418.5|12
1639498990000|2021-12-14 16:23:10|9430.3|9420.3|9429|9419|9430.3|9420.3|9428.3|9418.3|6
1639499000000|2021-12-14 16:23:20|9429.3|9419.3|9430|9420|9430.8|9420.8|9429.3|9419.3|5
1639499010000|2021-12-14 16:23:30|9431.4|9421.4|9433|9423|9433.8|9423.8|9431.1|9421.1|16
1639499020000|2021-12-14 16:23:40|9432.8|9422.8|9433|9423|9433|9423|9432.5|9422.5|3
1639499030000|2021-12-14 16:23:50|9434|9424|9434.5|9424.5|9434.5|9424.5|9433.5|9423.5|6
1639499040000|2021-12-14 16:24:00|9434|9424|9435.5|9425.5|9435.5|9425.5|9433.8|9423.8|14
1639499050000|2021-12-14 16:24:10|9434.3|9424.3|9434.3|9424.3|9434.5|9424.5|9434|9424|11
1639499060000|2021-12-14 16:24:20|9434.5|9424.5|9434.3|9424.3|9434.5|9424.5|9434|9424|4
1639499070000|2021-12-14 16:24:30|9434|9424|9435.8|9425.8|9436.3|9426.3|9434|9424|6
1639499080000|2021-12-14 16:24:40|9436.3|9426.3|9436.8|9426.8|9436.8|9426.8|9436|9426|6
1639499090000|2021-12-14 16:24:50|9437.3|9427.3|9437|9427|9437.5|9427.5|9436.8|9426.8|7
1639499100000|2021-12-14 16:25:00|9437.3|9427.3|9437.5|9427.5|9438.3|9428.3|9436.8|9426.8|17
1639499110000|2021-12-14 16:25:10|9437.3|9427.3|9438|9428|9438.3|9428.3|9436|9426|8
1639499120000|2021-12-14 16:25:20|9438.3|9428.3|9438.3|9428.3|9439|9429|9438|9428|12
1639499130000|2021-12-14 16:25:30|9438.5|9428.5|9436.8|9426.8|9438.5|9428.5|9436.8|9426.8|3
1639499140000|2021-12-14 16:25:40|9435.9|9425.9|9435.3|9425.3|9435.9|9425.9|9435.1|9425.1|6
1639499150000|2021-12-14 16:25:50|9435.1|9425.1|9434|9424|9435.1|9425.1|9434|9424|3
1639499190000|2021-12-14 16:26:30|9434.3|9424.3|9433.8|9423.8|9434.5|9424.5|9433.8|9423.8|5
1639499200000|2021-12-14 16:26:40|9433.5|9423.5|9433.8|9423.8|9434|9424|9433.3|9423.3|10
1639499210000|2021-12-14 16:26:50|9433.5|9423.5|9433.8|9423.8|9433.8|9423.8|9433.3|9423.3|7
1639499220000|2021-12-14 16:27:00|9434|9424|9434.3|9424.3|9434.3|9424.3|9433.8|9423.8|4
1639499230000|2021-12-14 16:27:10|9434|9424|9434|9424|9434|9424|9434|9424|1
1639499240000|2021-12-14 16:27:20|9433.8|9423.8|9433.8|9423.8|9434|9424|9433.8|9423.8|5
1639499250000|2021-12-14 16:27:30|9434|9424|9434.3|9424.3|9434.5|9424.5|9434|9424|5
1639499260000|2021-12-14 16:27:40|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|1
1639499270000|2021-12-14 16:27:50|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|1
1639499280000|2021-12-14 16:28:00|9434.5|9424.5|9434|9424|9434.5|9424.5|9433.8|9423.8|8
1639499290000|2021-12-14 16:28:10|9433.8|9423.8|9434|9424|9434|9424|9433.8|9423.8|8
1639499300000|2021-12-14 16:28:20|9433.8|9423.8|9434|9424|9434|9424|9433.8|9423.8|8
1639499310000|2021-12-14 16:28:30|9433.8|9423.8|9434.5|9424.5|9434.5|9424.5|9433.8|9423.8|6
1639499320000|2021-12-14 16:28:40|9434.3|9424.3|9434.5|9424.5|9434.5|9424.5|9434.3|9424.3|6
1639499330000|2021-12-14 16:28:50|9434.3|9424.3|9434.3|9424.3|9434.5|9424.5|9434.3|9424.3|5
1639499340000|2021-12-14 16:29:00|9434.8|9424.8|9433.5|9423.5|9434.8|9424.8|9432.8|9422.8|13
1639499350000|2021-12-14 16:29:10|9433.3|9423.3|9433.5|9423.5|9433.8|9423.8|9433|9423|10
1639499360000|2021-12-14 16:29:20|9433.8|9423.8|9433|9423|9433.8|9423.8|9433|9423|12
1639499370000|2021-12-14 16:29:30|9433.5|9423.5|9433.3|9423.3|9433.8|9423.8|9433|9423|12
1639499380000|2021-12-14 16:29:40|9433.5|9423.5|9433.5|9423.5|9433.8|9423.8|9433.3|9423.3|17
1639499390000|2021-12-14 16:29:50|9433.3|9423.3|9433.8|9423.8|9433.8|9423.8|9433|9423|4
1639499400000|2021-12-14 16:30:00|9434|9424|9433.3|9423.3|9434.5|9424.5|9433|9423|9
1639499410000|2021-12-14 16:30:10|9433|9423|9432.8|9422.8|9433.3|9423.3|9432.5|9422.5|9
1639499420000|2021-12-14 16:30:20|9433|9423|9433.5|9423.5|9433.8|9423.8|9433|9423|13
1639499430000|2021-12-14 16:30:30|9433.3|9423.3|9433.8|9423.8|9433.8|9423.8|9433|9423|10
1639499440000|2021-12-14 16:30:40|9433.5|9423.5|9432.3|9422.3|9433.8|9423.8|9432.3|9422.3|6
1639499450000|2021-12-14 16:30:50|9432|9422|9431.5|9421.5|9432|9422|9431.5|9421.5|13
1639499460000|2021-12-14 16:31:00|9431.3|9421.3|9431.5|9421.5|9432.3|9422.3|9431.3|9421.3|14
1639499470000|2021-12-14 16:31:10|9431.8|9421.8|9430.5|9420.5|9431.8|9421.8|9430.3|9420.3|14
1639499480000|2021-12-14 16:31:20|9430.3|9420.3|9430|9420|9430.5|9420.5|9430|9420|10
1639499490000|2021-12-14 16:31:30|9430.5|9420.5|9431.8|9421.8|9431.8|9421.8|9430.5|9420.5|8
1639499500000|2021-12-14 16:31:40|9431.5|9421.5|9430.3|9420.3|9431.5|9421.5|9430|9420|6
1639499510000|2021-12-14 16:31:50|9430|9420|9430.3|9420.3|9431|9421|9429.8|9419.8|7
1639499520000|2021-12-14 16:32:00|9430.5|9420.5|9429|9419|9430.8|9420.8|9429|9419|9
1639499530000|2021-12-14 16:32:10|9429.3|9419.3|9430.5|9420.5|9430.5|9420.5|9429|9419|12
1639499540000|2021-12-14 16:32:20|9430.8|9420.8|9430.3|9420.3|9430.8|9420.8|9429.8|9419.8|10
1639499550000|2021-12-14 16:32:30|9430|9420|9430.3|9420.3|9430.3|9420.3|9430|9420|12
1639499560000|2021-12-14 16:32:40|9430|9420|9430|9420|9430.3|9420.3|9429.8|9419.8|5
1639499570000|2021-12-14 16:32:50|9429.8|9419.8|9428.5|9418.5|9429.8|9419.8|9428.5|9418.5|6
1639499580000|2021-12-14 16:33:00|9429|9419|9428.5|9418.5|9429.5|9419.5|9428.3|9418.3|8
1639499590000|2021-12-14 16:33:10|9428.3|9418.3|9430|9420|9430.8|9420.8|9428.3|9418.3|12
1639499600000|2021-12-14 16:33:20|9429.8|9419.8|9429.5|9419.5|9429.8|9419.8|9429.3|9419.3|12
1639499610000|2021-12-14 16:33:30|9429.3|9419.3|9428.3|9418.3|9429.3|9419.3|9428.3|9418.3|7
1639499620000|2021-12-14 16:33:40|9428.5|9418.5|9431.5|9421.5|9431.5|9421.5|9428.5|9418.5|14
1639499630000|2021-12-14 16:33:50|9431.3|9421.3|9431.5|9421.5|9431.8|9421.8|9431.3|9421.3|10
1639499640000|2021-12-14 16:34:00|9431.3|9421.3|9430.8|9420.8|9431.3|9421.3|9430.5|9420.5|11
1639499650000|2021-12-14 16:34:10|9431|9421|9429.3|9419.3|9431.5|9421.5|9429.3|9419.3|7
1639499660000|2021-12-14 16:34:20|9429|9419|9428.3|9418.3|9429|9419|9427.8|9417.8|6
1639499670000|2021-12-14 16:34:30|9428.5|9418.5|9428.8|9418.8|9428.8|9418.8|9428|9418|6
1639499680000|2021-12-14 16:34:40|9428.5|9418.5|9429.5|9419.5|9429.5|9419.5|9427.8|9417.8|17
1639499690000|2021-12-14 16:34:50|9429.3|9419.3|9428.5|9418.5|9429.5|9419.5|9428.3|9418.3|13
1639499700000|2021-12-14 16:35:00|9428|9418|9428.8|9418.8|9429.3|9419.3|9428|9418|9
1639499710000|2021-12-14 16:35:10|9428.3|9418.3|9428.5|9418.5|9428.5|9418.5|9428.3|9418.3|10
1639499720000|2021-12-14 16:35:20|9429|9419|9428|9418|9429|9419|9428|9418|7
1639499730000|2021-12-14 16:35:30|9427.3|9417.3|9427.5|9417.5|9427.5|9417.5|9427|9417|4
1639499740000|2021-12-14 16:35:40|9427.3|9417.3|9426.8|9416.8|9428|9418|9426.8|9416.8|10
1639499750000|2021-12-14 16:35:50|9427|9417|9428.3|9418.3|9428.8|9418.8|9427|9417|13
1639499760000|2021-12-14 16:36:00|9428|9418|9427.3|9417.3|9428.3|9418.3|9427|9417|9
1639499770000|2021-12-14 16:36:10|9427|9417|9427.3|9417.3|9427.5|9417.5|9427|9417|7
1639499780000|2021-12-14 16:36:20|9427|9417|9426.5|9416.5|9427|9417|9426.5|9416.5|3
1639499790000|2021-12-14 16:36:30|9427|9417|9427.3|9417.3|9427.5|9417.5|9426.8|9416.8|11
1639499800000|2021-12-14 16:36:40|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|1
1639499810000|2021-12-14 16:36:50|9427.3|9417.3|9427.8|9417.8|9427.8|9417.8|9427.3|9417.3|5
1639499820000|2021-12-14 16:37:00|9427.5|9417.5|9427|9417|9428.3|9418.3|9427|9417|9
1639499830000|2021-12-14 16:37:10|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|1
1639499840000|2021-12-14 16:37:20|9427|9417|9423|9413|9427.8|9417.8|9422.8|9412.8|14
1639499850000|2021-12-14 16:37:30|9423.5|9413.5|9424|9414|9424|9414|9423.5|9413.5|2
1639499860000|2021-12-14 16:37:40|9424.3|9414.3|9424.8|9414.8|9425|9415|9424.3|9414.3|5
1639499870000|2021-12-14 16:37:50|9424.5|9414.5|9424.3|9414.3|9424.5|9414.5|9424.3|9414.3|2
1639499880000|2021-12-14 16:38:00|9424|9414|9424.3|9414.3|9425.8|9415.8|9423.3|9413.3|12
1639499890000|2021-12-14 16:38:10|9424|9414|9423.3|9413.3|9424.3|9414.3|9423.3|9413.3|7
1639499900000|2021-12-14 16:38:20|9423|9413|9419.6|9409.6|9423.3|9413.3|9419.6|9409.6|18
1639499920000|2021-12-14 16:38:40|9419.8|9409.8|9419.5|9409.5|9419.8|9409.8|9419.5|9409.5|4
1639499930000|2021-12-14 16:38:50|9420.5|9410.5|9416.5|9406.5|9420.5|9410.5|9416.5|9406.5|12
1639499940000|2021-12-14 16:39:00|9417|9407|9418.5|9408.5|9418.5|9408.5|9416.8|9406.8|8
1639499950000|2021-12-14 16:39:10|9420|9410|9419.3|9409.3|9420.3|9410.3|9419|9409|10
1639499960000|2021-12-14 16:39:20|9419|9409|9421.3|9411.3|9421.3|9411.3|9419|9409|16
1639499970000|2021-12-14 16:39:30|9421.5|9411.5|9421.3|9411.3|9422.5|9412.5|9420.8|9410.8|7
1639499980000|2021-12-14 16:39:40|9421.8|9411.8|9422|9412|9422.5|9412.5|9421.5|9411.5|4
1639499990000|2021-12-14 16:39:50|9422.3|9412.3|9422|9412|9422.3|9412.3|9422|9412|2
1639500000000|2021-12-14 16:40:00|9421.8|9411.8|9421.3|9411.3|9421.8|9411.8|9421.3|9411.3|4
1639500010000|2021-12-14 16:40:10|9421.5|9411.5|9422|9412|9422.8|9412.8|9421.3|9411.3|9
1639500020000|2021-12-14 16:40:20|9422.3|9412.3|9421.8|9411.8|9422.3|9412.3|9421.8|9411.8|8
1639500030000|2021-12-14 16:40:30|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9421.8|9411.8|13
1639500040000|2021-12-14 16:40:40|9421.8|9411.8|9421.3|9411.3|9422.3|9412.3|9421|9411|12
1639500050000|2021-12-14 16:40:50|9421.5|9411.5|9421.8|9411.8|9422.5|9412.5|9421|9411|9
1639500060000|2021-12-14 16:41:00|9421.5|9411.5|9422.3|9412.3|9422.5|9412.5|9421.5|9411.5|7
1639500070000|2021-12-14 16:41:10|9422|9412|9422.3|9412.3|9422.3|9412.3|9422|9412|6
1639500080000|2021-12-14 16:41:20|9423|9413|9423.3|9413.3|9423.5|9413.5|9422.5|9412.5|7
1639500090000|2021-12-14 16:41:30|9423|9413|9424.8|9414.8|9425.3|9415.3|9423|9413|9
1639500100000|2021-12-14 16:41:40|9424.5|9414.5|9423.5|9413.5|9425.3|9415.3|9423.5|9413.5|13
1639500110000|2021-12-14 16:41:50|9423.3|9413.3|9422.3|9412.3|9423.8|9413.8|9422.3|9412.3|7
1639500120000|2021-12-14 16:42:00|9422.5|9412.5|9422.8|9412.8|9423.3|9413.3|9422.5|9412.5|18
1639500130000|2021-12-14 16:42:10|9423|9413|9422.8|9412.8|9423|9413|9422.5|9412.5|10
1639500140000|2021-12-14 16:42:20|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9422.8|9412.8|7
1639500150000|2021-12-14 16:42:30|9424|9414|9424.5|9414.5|9425.3|9415.3|9423.5|9413.5|8
1639500160000|2021-12-14 16:42:40|9424|9414|9423|9413|9424|9414|9422.8|9412.8|4
1639500170000|2021-12-14 16:42:50|9422.8|9412.8|9421|9411|9422.8|9412.8|9421|9411|11
1639500180000|2021-12-14 16:43:00|9420.8|9410.8|9419.3|9409.3|9422|9412|9419.3|9409.3|12
1639500190000|2021-12-14 16:43:10|9419|9409|9414.8|9404.8|9419|9409|9414.8|9404.8|12
1639500200000|2021-12-14 16:43:20|9414.6|9404.6|9414.5|9404.5|9414.6|9404.6|9414.4|9404.4|4
1639500210000|2021-12-14 16:43:30|9414.6|9404.6|9414.8|9404.8|9416.3|9406.3|9414.6|9404.6|15
1639500220000|2021-12-14 16:43:40|9414.3|9404.3|9413.8|9403.8|9414.3|9404.3|9413.5|9403.5|9
1639500230000|2021-12-14 16:43:50|9414|9404|9414|9404|9414.5|9404.5|9414|9404|8
1639500240000|2021-12-14 16:44:00|9413.8|9403.8|9414|9404|9414|9404|9413.8|9403.8|4
1639500250000|2021-12-14 16:44:10|9414.3|9404.3|9415.3|9405.3|9415.3|9405.3|9414.3|9404.3|4
1639500260000|2021-12-14 16:44:20|9415.5|9405.5|9415.5|9405.5|9416.5|9406.5|9415|9405|12
1639500270000|2021-12-14 16:44:30|9415.3|9405.3|9416|9406|9416.3|9406.3|9415.3|9405.3|10
1639500280000|2021-12-14 16:44:40|9416.3|9406.3|9413.8|9403.8|9416.3|9406.3|9413.8|9403.8|7
1639500290000|2021-12-14 16:44:50|9414.3|9404.3|9413|9403|9414.3|9404.3|9412.8|9402.8|7
1639500300000|2021-12-14 16:45:00|9412.8|9402.8|9413.8|9403.8|9413.8|9403.8|9412.3|9402.3|8
1639500310000|2021-12-14 16:45:10|9414.5|9404.5|9416.9|9406.9|9416.9|9406.9|9413.3|9403.3|7
1639500320000|2021-12-14 16:45:20|9417.1|9407.1|9418|9408|9418.5|9408.5|9417.1|9407.1|4
1639500330000|2021-12-14 16:45:30|9417.8|9407.8|9416|9406|9417.8|9407.8|9415.8|9405.8|8
1639500340000|2021-12-14 16:45:40|9416.5|9406.5|9418.5|9408.5|9418.5|9408.5|9416|9406|12
1639500350000|2021-12-14 16:45:50|9418.3|9408.3|9416.8|9406.8|9418.8|9408.8|9416.5|9406.5|7
1639500360000|2021-12-14 16:46:00|9417.3|9407.3|9419|9409|9419|9409|9417|9407|8
1639500370000|2021-12-14 16:46:10|9418.8|9408.8|9419|9409|9419|9409|9418.5|9408.5|4
1639500380000|2021-12-14 16:46:20|9418.8|9408.8|9418.5|9408.5|9418.8|9408.8|9418.5|9408.5|6
1639500390000|2021-12-14 16:46:30|9418|9408|9418.8|9408.8|9418.8|9408.8|9417.8|9407.8|5
1639500400000|2021-12-14 16:46:40|9418.5|9408.5|9419|9409|9419|9409|9417.8|9407.8|7
1639500410000|2021-12-14 16:46:50|9418.8|9408.8|9418.5|9408.5|9418.8|9408.8|9418.5|9408.5|2
1639500420000|2021-12-14 16:47:00|9419.3|9409.3|9419|9409|9420|9410|9419|9409|8
1639500430000|2021-12-14 16:47:10|9419.3|9409.3|9418.3|9408.3|9419.3|9409.3|9418|9408|13
1639500440000|2021-12-14 16:47:20|9418.8|9408.8|9418|9408|9418.8|9408.8|9418|9408|11
1639500450000|2021-12-14 16:47:30|9418.3|9408.3|9418.8|9408.8|9418.8|9408.8|9418|9408|10
1639500460000|2021-12-14 16:47:40|9418.5|9408.5|9418.3|9408.3|9418.5|9408.5|9418|9408|6
1639500470000|2021-12-14 16:47:50|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.5|9407.5|3
1639500480000|2021-12-14 16:48:00|9419.3|9409.3|9419|9409|9419.3|9409.3|9418|9408|7
1639500490000|2021-12-14 16:48:10|9419.3|9409.3|9421.5|9411.5|9421.5|9411.5|9419.3|9409.3|4
1639500500000|2021-12-14 16:48:20|9421.3|9411.3|9421.5|9411.5|9421.5|9411.5|9421|9411|4
1639500510000|2021-12-14 16:48:30|9421.3|9411.3|9420|9410|9423.3|9413.3|9419.9|9409.9|9
1639500520000|2021-12-14 16:48:40|9419.8|9409.8|9419.6|9409.6|9419.8|9409.8|9419.5|9409.5|5
1639500530000|2021-12-14 16:48:50|9419.4|9409.4|9419.3|9409.3|9419.5|9409.5|9419.3|9409.3|3
1639500540000|2021-12-14 16:49:00|9419|9409|9419|9409|9419|9409|9419|9409|1
1639500560000|2021-12-14 16:49:20|9419.8|9409.8|9419|9409|9419.8|9409.8|9418.8|9408.8|4
1639500570000|2021-12-14 16:49:30|9418.8|9408.8|9419|9409|9419|9409|9418.8|9408.8|2
1639500580000|2021-12-14 16:49:40|9418.8|9408.8|9418.8|9408.8|9419|9409|9418.5|9408.5|5
1639500590000|2021-12-14 16:49:50|9419|9409|9419|9409|9419|9409|9419|9409|1
1639500600000|2021-12-14 16:50:00|9417.8|9407.8|9418|9408|9418.3|9408.3|9417.8|9407.8|3
1639500610000|2021-12-14 16:50:10|9417.8|9407.8|9418.8|9408.8|9419|9409|9417.8|9407.8|5
1639500620000|2021-12-14 16:50:20|9417.3|9407.3|9417.5|9407.5|9418.5|9408.5|9417.3|9407.3|6
1639500630000|2021-12-14 16:50:30|9417.8|9407.8|9418.5|9408.5|9418.5|9408.5|9417.8|9407.8|3
1639500640000|2021-12-14 16:50:40|9418.8|9408.8|9419.5|9409.5|9419.5|9409.5|9418.5|9408.5|10
1639500650000|2021-12-14 16:50:50|9419.3|9409.3|9419|9409|9419.3|9409.3|9419|9409|2
1639500660000|2021-12-14 16:51:00|9419.3|9409.3|9418.8|9408.8|9419.3|9409.3|9418.8|9408.8|3
1639500670000|2021-12-14 16:51:10|9418.5|9408.5|9419|9409|9419|9409|9418|9408|8
1639500680000|2021-12-14 16:51:20|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.5|9408.5|3
1639500690000|2021-12-14 16:51:30|9418.5|9408.5|9418.8|9408.8|9419|9409|9418.5|9408.5|4
1639500700000|2021-12-14 16:51:40|9418.5|9408.5|9418.8|9408.8|9419|9409|9418.3|9408.3|8
1639500710000|2021-12-14 16:51:50|9418.5|9408.5|9417.8|9407.8|9418.8|9408.8|9417.8|9407.8|7
1639500720000|2021-12-14 16:52:00|9418|9408|9418|9408|9418.3|9408.3|9417.8|9407.8|7
1639500730000|2021-12-14 16:52:10|9418.5|9408.5|9421.1|9411.1|9421.1|9411.1|9418.5|9408.5|3
1639500740000|2021-12-14 16:52:20|9421|9411|9420.5|9410.5|9421.3|9411.3|9420.5|9410.5|8
1639500770000|2021-12-14 16:52:50|9420.3|9410.3|9418.4|9408.4|9420.5|9410.5|9418.4|9408.4|8
1639500780000|2021-12-14 16:53:00|9418.5|9408.5|9418|9408|9418.5|9408.5|9417.8|9407.8|4
1639500790000|2021-12-14 16:53:10|9417.8|9407.8|9417.8|9407.8|9418|9408|9417.5|9407.5|13
1639500800000|2021-12-14 16:53:20|9417|9407|9418|9408|9418.3|9408.3|9417|9407|9
1639500810000|2021-12-14 16:53:30|9418.3|9408.3|9417.8|9407.8|9418.3|9408.3|9417.8|9407.8|3
1639500820000|2021-12-14 16:53:40|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|1
1639500830000|2021-12-14 16:53:50|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1639500850000|2021-12-14 16:54:10|9417.5|9407.5|9417.3|9407.3|9417.5|9407.5|9416.8|9406.8|3
1639500860000|2021-12-14 16:54:20|9417|9407|9416.8|9406.8|9417.5|9407.5|9416.8|9406.8|7
1639500870000|2021-12-14 16:54:30|9416.5|9406.5|9416.3|9406.3|9416.8|9406.8|9416.3|9406.3|6
1639500880000|2021-12-14 16:54:40|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|9416|9406|6
1639500890000|2021-12-14 16:54:50|9416.3|9406.3|9415.5|9405.5|9416.3|9406.3|9415|9405|6
1639500900000|2021-12-14 16:55:00|9415.3|9405.3|9414.5|9404.5|9415.3|9405.3|9414.5|9404.5|3
1639500910000|2021-12-14 16:55:10|9415.5|9405.5|9414.8|9404.8|9415.5|9405.5|9414.5|9404.5|7
1639500920000|2021-12-14 16:55:20|9415|9405|9414.5|9404.5|9415|9405|9414.5|9404.5|3
1639500930000|2021-12-14 16:55:30|9414.8|9404.8|9414.5|9404.5|9414.8|9404.8|9414.3|9404.3|4
1639500940000|2021-12-14 16:55:40|9414.8|9404.8|9415.5|9405.5|9415.5|9405.5|9414.8|9404.8|4
1639500950000|2021-12-14 16:55:50|9415.3|9405.3|9414.8|9404.8|9415.3|9405.3|9414.8|9404.8|5
1639500960000|2021-12-14 16:56:00|9414.5|9404.5|9413.5|9403.5|9414.5|9404.5|9413.3|9403.3|6
1639500970000|2021-12-14 16:56:10|9413.3|9403.3|9412.5|9402.5|9413.3|9403.3|9412.5|9402.5|8
1639500980000|2021-12-14 16:56:20|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|9412.3|9402.3|7
1639500990000|2021-12-14 16:56:30|9413|9403|9412.8|9402.8|9413|9403|9412.8|9402.8|4
1639501000000|2021-12-14 16:56:40|9412.3|9402.3|9412.8|9402.8|9412.8|9402.8|9412.3|9402.3|4
1639501010000|2021-12-14 16:56:50|9412.3|9402.3|9411.8|9401.8|9413|9403|9411.5|9401.5|12
1639501020000|2021-12-14 16:57:00|9412|9402|9411.5|9401.5|9412|9402|9411.5|9401.5|3
1639501030000|2021-12-14 16:57:10|9411|9401|9411|9401|9411|9401|9410.5|9400.5|9
1639501040000|2021-12-14 16:57:20|9410.8|9400.8|9408.8|9398.8|9411|9401|9408.8|9398.8|15
1639501050000|2021-12-14 16:57:30|9408.5|9398.5|9404.3|9394.3|9408.5|9398.5|9404.3|9394.3|18
1639501060000|2021-12-14 16:57:40|9404|9394|9403.5|9393.5|9404.5|9394.5|9403.5|9393.5|11
1639501070000|2021-12-14 16:57:50|9404.3|9394.3|9401.8|9391.8|9404.3|9394.3|9401.8|9391.8|5
1639501080000|2021-12-14 16:58:00|9401.5|9391.5|9402.5|9392.5|9402.5|9392.5|9401|9391|10
1639501090000|2021-12-14 16:58:10|9402|9392|9401.8|9391.8|9402.3|9392.3|9401.3|9391.3|14
1639501100000|2021-12-14 16:58:20|9401.3|9391.3|9400.3|9390.3|9401.8|9391.8|9400.3|9390.3|10
1639501110000|2021-12-14 16:58:30|9400.5|9390.5|9399.8|9389.8|9401.8|9391.8|9399.8|9389.8|9
1639501120000|2021-12-14 16:58:40|9400|9390|9400|9390|9400.8|9390.8|9399.8|9389.8|12
1639501130000|2021-12-14 16:58:50|9399.8|9389.8|9401.5|9391.5|9401.8|9391.8|9399.8|9389.8|14
1639501140000|2021-12-14 16:59:00|9401.8|9391.8|9403|9393|9403.5|9393.5|9401.5|9391.5|10
1639501160000|2021-12-14 16:59:20|9402.8|9392.8|9402|9392|9402.8|9392.8|9401.3|9391.3|8
1639501170000|2021-12-14 16:59:30|9402.3|9392.3|9401.3|9391.3|9402.5|9392.5|9400.8|9390.8|19
1639501180000|2021-12-14 16:59:40|9401|9391|9401|9391|9401.3|9391.3|9400.8|9390.8|8
1639501190000|2021-12-14 16:59:50|9401.3|9391.3|9402.3|9392.3|9402.3|9392.3|9398.5|9388.5|16
1639501200000|2021-12-14 17:00:00|9401.8|9391.8|9400.5|9390.5|9402.3|9392.3|9400.5|9390.5|6
1639501210000|2021-12-14 17:00:10|9401|9391|9400.3|9390.3|9401.5|9391.5|9400.3|9390.3|8
1639501220000|2021-12-14 17:00:20|9400.5|9390.5|9401.5|9391.5|9401.5|9391.5|9400.3|9390.3|5
1639501230000|2021-12-14 17:00:30|9401|9391|9400.8|9390.8|9401.3|9391.3|9400.8|9390.8|3
1639501240000|2021-12-14 17:00:40|9401|9391|9402.5|9392.5|9403.5|9393.5|9401|9391|5
1639501250000|2021-12-14 17:00:50|9402.3|9392.3|9401.8|9391.8|9402.5|9392.5|9401.8|9391.8|5
1639501260000|2021-12-14 17:01:00|9401.3|9391.3|9400.3|9390.3|9401.5|9391.5|9400.3|9390.3|7
1639501270000|2021-12-14 17:01:10|9399.8|9389.8|9398.5|9388.5|9399.8|9389.8|9398.5|9388.5|5
1639501280000|2021-12-14 17:01:20|9398|9388|9399.3|9389.3|9399.8|9389.8|9397.5|9387.5|10
1639501290000|2021-12-14 17:01:30|9399|9389|9394|9384|9399|9389|9394|9384|9
1639501300000|2021-12-14 17:01:40|9394.3|9384.3|9393.8|9383.8|9394.3|9384.3|9393.8|9383.8|13
1639501310000|2021-12-14 17:01:50|9392.5|9382.5|9392.3|9382.3|9392.5|9382.5|9391.5|9381.5|8
1639501320000|2021-12-14 17:02:00|9392|9382|9392.5|9382.5|9392.5|9382.5|9392|9382|3
1639501330000|2021-12-14 17:02:10|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|1
1639501340000|2021-12-14 17:02:20|9392.5|9382.5|9394.8|9384.8|9395.8|9385.8|9392.5|9382.5|9
1639501350000|2021-12-14 17:02:30|9394.5|9384.5|9393.3|9383.3|9394.5|9384.5|9393.3|9383.3|5
1639501360000|2021-12-14 17:02:40|9393|9383|9392|9382|9393|9383|9391.8|9381.8|5
1639501370000|2021-12-14 17:02:50|9392.3|9382.3|9391.8|9381.8|9392.3|9382.3|9391.8|9381.8|3
1639501380000|2021-12-14 17:03:00|9392|9382|9391.8|9381.8|9392|9382|9391.8|9381.8|2
1639501420000|2021-12-14 17:03:40|9393|9383|9394|9384|9394.8|9384.8|9393|9383|10
1639501430000|2021-12-14 17:03:50|9394.3|9384.3|9391|9381|9394.8|9384.8|9390.8|9380.8|7
1639501440000|2021-12-14 17:04:00|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|9390.5|9380.5|8
1639501450000|2021-12-14 17:04:10|9390.8|9380.8|9390.5|9380.5|9391.3|9381.3|9390.3|9380.3|10
1639501460000|2021-12-14 17:04:20|9391.3|9381.3|9391|9381|9391.8|9381.8|9390.3|9380.3|6
1639501470000|2021-12-14 17:04:30|9391.3|9381.3|9391.5|9381.5|9392.5|9382.5|9390.5|9380.5|10
1639501480000|2021-12-14 17:04:40|9391.3|9381.3|9390.8|9380.8|9391.5|9381.5|9390.5|9380.5|5
1639501490000|2021-12-14 17:04:50|9390.5|9380.5|9392|9382|9392|9382|9390.5|9380.5|5
1639501500000|2021-12-14 17:05:00|9392.5|9382.5|9391.8|9381.8|9392.5|9382.5|9391.3|9381.3|3
1639501510000|2021-12-14 17:05:10|9392|9382|9392|9382|9392.5|9382.5|9392|9382|5
1639501520000|2021-12-14 17:05:20|9391.8|9381.8|9391.3|9381.3|9391.8|9381.8|9391.3|9381.3|2
1639501530000|2021-12-14 17:05:30|9391.8|9381.8|9391.8|9381.8|9392.3|9382.3|9391.8|9381.8|3
1639501540000|2021-12-14 17:05:40|9392|9382|9393.3|9383.3|9394.5|9384.5|9392|9382|8
1639501550000|2021-12-14 17:05:50|9393|9383|9393.3|9383.3|9393.8|9383.8|9392.5|9382.5|7
1639501560000|2021-12-14 17:06:00|9393.8|9383.8|9391.8|9381.8|9393.8|9383.8|9391.8|9381.8|4
1639501570000|2021-12-14 17:06:10|9392.3|9382.3|9392.8|9382.8|9392.8|9382.8|9392|9382|6
1639501580000|2021-12-14 17:06:20|9392.5|9382.5|9390.8|9380.8|9392.5|9382.5|9390.8|9380.8|7
1639501590000|2021-12-14 17:06:30|9390.5|9380.5|9391.5|9381.5|9391.5|9381.5|9390.5|9380.5|3
1639501600000|2021-12-14 17:06:40|9391.8|9381.8|9392.3|9382.3|9393.5|9383.5|9391.5|9381.5|10
1639501610000|2021-12-14 17:06:50|9392.5|9382.5|9394.3|9384.3|9394.3|9384.3|9392.5|9382.5|9
1639501620000|2021-12-14 17:07:00|9394.5|9384.5|9396.3|9386.3|9396.3|9386.3|9394.5|9384.5|6
1639501630000|2021-12-14 17:07:10|9396.8|9386.8|9397.8|9387.8|9397.8|9387.8|9396.8|9386.8|10
1639501640000|2021-12-14 17:07:20|9397.3|9387.3|9394.8|9384.8|9397.3|9387.3|9394.5|9384.5|8
1639501650000|2021-12-14 17:07:30|9395|9385|9395.8|9385.8|9396.8|9386.8|9394.8|9384.8|12
1639501660000|2021-12-14 17:07:40|9396|9386|9397|9387|9397|9387|9396|9386|4
1639501670000|2021-12-14 17:07:50|9397.5|9387.5|9397.3|9387.3|9397.5|9387.5|9397.3|9387.3|2
1639501680000|2021-12-14 17:08:00|9397|9387|9396.8|9386.8|9397|9387|9396|9386|6
1639501690000|2021-12-14 17:08:10|9396.3|9386.3|9395|9385|9396.3|9386.3|9395|9385|8
1639501700000|2021-12-14 17:08:20|9395.3|9385.3|9396|9386|9396|9386|9395.3|9385.3|4
1639501710000|2021-12-14 17:08:30|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|1
1639501720000|2021-12-14 17:08:40|9395.5|9385.5|9394.8|9384.8|9395.8|9385.8|9394.8|9384.8|6
1639501730000|2021-12-14 17:08:50|9394.5|9384.5|9393.8|9383.8|9394.5|9384.5|9393.3|9383.3|6
1639501740000|2021-12-14 17:09:00|9394|9384|9394|9384|9394|9384|9393.8|9383.8|3
1639501750000|2021-12-14 17:09:10|9394.3|9384.3|9394|9384|9394.5|9384.5|9394|9384|3
1639501760000|2021-12-14 17:09:20|9393.8|9383.8|9394.5|9384.5|9394.5|9384.5|9393.3|9383.3|5
1639501770000|2021-12-14 17:09:30|9393.5|9383.5|9394|9384|9394.5|9384.5|9393.5|9383.5|5
1639501780000|2021-12-14 17:09:40|9394.5|9384.5|9393.3|9383.3|9395|9385|9393|9383|9
1639501790000|2021-12-14 17:09:50|9393|9383|9395.8|9385.8|9396.5|9386.5|9392.5|9382.5|15
1639501800000|2021-12-14 17:10:00|9395.5|9385.5|9394.5|9384.5|9395.8|9385.8|9394.5|9384.5|4
1639501810000|2021-12-14 17:10:10|9394.8|9384.8|9395.8|9385.8|9396.8|9386.8|9394.8|9384.8|7
1639501820000|2021-12-14 17:10:20|9396.3|9386.3|9395.8|9385.8|9396.5|9386.5|9395.8|9385.8|4
1639501830000|2021-12-14 17:10:30|9396|9386|9396.3|9386.3|9396.8|9386.8|9396|9386|4
1639501840000|2021-12-14 17:10:40|9396.5|9386.5|9395.3|9385.3|9396.5|9386.5|9395.3|9385.3|7
1639501850000|2021-12-14 17:10:50|9395.5|9385.5|9395.8|9385.8|9395.8|9385.8|9395.5|9385.5|2
1639501880000|2021-12-14 17:11:20|9395.5|9385.5|9394.3|9384.3|9395.5|9385.5|9394.3|9384.3|4
1639501890000|2021-12-14 17:11:30|9394|9384|9395|9385|9395|9385|9393.3|9383.3|5
1639501900000|2021-12-14 17:11:40|9395.5|9385.5|9396.8|9386.8|9396.8|9386.8|9395.5|9385.5|3
1639501910000|2021-12-14 17:11:50|9397|9387|9396.8|9386.8|9397.3|9387.3|9396.5|9386.5|6
1639501920000|2021-12-14 17:12:00|9396.5|9386.5|9397.8|9387.8|9397.8|9387.8|9396.5|9386.5|13
1639501930000|2021-12-14 17:12:10|9398|9388|9397.8|9387.8|9399|9389|9397.8|9387.8|14
1639501940000|2021-12-14 17:12:20|9398|9388|9397.8|9387.8|9398.3|9388.3|9397.5|9387.5|6
1639501950000|2021-12-14 17:12:30|9398|9388|9400.8|9390.8|9400.8|9390.8|9398|9388|6
1639501960000|2021-12-14 17:12:40|9400.3|9390.3|9401|9391|9401|9391|9399.8|9389.8|7
1639501970000|2021-12-14 17:12:50|9400.8|9390.8|9399.3|9389.3|9400.8|9390.8|9399.3|9389.3|6
1639501980000|2021-12-14 17:13:00|9399.5|9389.5|9399.5|9389.5|9400.3|9390.3|9399.5|9389.5|6
1639501990000|2021-12-14 17:13:10|9399.3|9389.3|9398.8|9388.8|9399.5|9389.5|9398|9388|13
1639502000000|2021-12-14 17:13:20|9399.3|9389.3|9399.5|9389.5|9399.8|9389.8|9399.3|9389.3|4
1639502010000|2021-12-14 17:13:30|9399.3|9389.3|9400|9390|9400.3|9390.3|9399.3|9389.3|9
1639502020000|2021-12-14 17:13:40|9399.8|9389.8|9400.3|9390.3|9400.3|9390.3|9399.8|9389.8|3
1639502030000|2021-12-14 17:13:50|9400|9390|9401.8|9391.8|9401.8|9391.8|9399.8|9389.8|4
1639502040000|2021-12-14 17:14:00|9402|9392|9401.8|9391.8|9402.3|9392.3|9401.8|9391.8|4
1639502050000|2021-12-14 17:14:10|9402.5|9392.5|9403.5|9393.5|9403.5|9393.5|9402.5|9392.5|3
1639502060000|2021-12-14 17:14:20|9403.8|9393.8|9405.8|9395.8|9405.8|9395.8|9403.8|9393.8|7
1639502070000|2021-12-14 17:14:30|9406|9396|9407|9397|9407|9397|9406|9396|3
1639502080000|2021-12-14 17:14:40|9407.3|9397.3|9406.8|9396.8|9407.8|9397.8|9406.8|9396.8|5
1639502090000|2021-12-14 17:14:50|9406.5|9396.5|9407.5|9397.5|9407.5|9397.5|9406.5|9396.5|6
1639502100000|2021-12-14 17:15:00|9407.3|9397.3|9406.3|9396.3|9407.3|9397.3|9405.5|9395.5|13
1639502110000|2021-12-14 17:15:10|9406|9396|9406.5|9396.5|9407|9397|9406|9396|6
1639502120000|2021-12-14 17:15:20|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|1
1639502130000|2021-12-14 17:15:30|9407|9397|9406|9396|9407|9397|9406|9396|12
1639502140000|2021-12-14 17:15:40|9405.8|9395.8|9403.5|9393.5|9406|9396|9403.5|9393.5|5
1639502150000|2021-12-14 17:15:50|9403|9393|9402|9392|9403|9393|9402|9392|9
1639502160000|2021-12-14 17:16:00|9402.3|9392.3|9403.5|9393.5|9403.5|9393.5|9402.3|9392.3|11
1639502180000|2021-12-14 17:16:20|9403.3|9393.3|9403.3|9393.3|9403.5|9393.5|9402.8|9392.8|6
1639502190000|2021-12-14 17:16:30|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9403.3|9393.3|3
1639502200000|2021-12-14 17:16:40|9403.8|9393.8|9403.5|9393.5|9404|9394|9403.5|9393.5|3
1639502210000|2021-12-14 17:16:50|9404|9394|9404|9394|9404.5|9394.5|9404|9394|3
1639502220000|2021-12-14 17:17:00|9404.5|9394.5|9406.5|9396.5|9407|9397|9404.5|9394.5|14
1639502230000|2021-12-14 17:17:10|9407.3|9397.3|9407.8|9397.8|9407.8|9397.8|9407.3|9397.3|2
1639502240000|2021-12-14 17:17:20|9408|9398|9410.3|9400.3|9410.3|9400.3|9408|9398|8
1639502250000|2021-12-14 17:17:30|9410|9400|9411|9401|9411|9401|9410|9400|6
1639502260000|2021-12-14 17:17:40|9410.8|9400.8|9409.5|9399.5|9410.8|9400.8|9409.5|9399.5|6
1639502270000|2021-12-14 17:17:50|9409.8|9399.8|9410|9400|9410|9400|9409.5|9399.5|4
1639502300000|2021-12-14 17:18:20|9410.3|9400.3|9410|9400|9410.5|9400.5|9410|9400|9
1639502310000|2021-12-14 17:18:30|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410|9400|3
1639502320000|2021-12-14 17:18:40|9410.8|9400.8|9410.3|9400.3|9411|9401|9410.3|9400.3|7
1639502330000|2021-12-14 17:18:50|9410.5|9400.5|9411|9401|9411.3|9401.3|9410.3|9400.3|8
1639502340000|2021-12-14 17:19:00|9410.5|9400.5|9410|9400|9410.5|9400.5|9410|9400|3
1639502350000|2021-12-14 17:19:10|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410|9400|3
1639502360000|2021-12-14 17:19:20|9410.5|9400.5|9411.3|9401.3|9411.3|9401.3|9410.5|9400.5|4
1639502370000|2021-12-14 17:19:30|9411|9401|9411.5|9401.5|9411.5|9401.5|9411|9401|2
1639502380000|2021-12-14 17:19:40|9411.3|9401.3|9410.8|9400.8|9411.3|9401.3|9410.8|9400.8|3
1639502390000|2021-12-14 17:19:50|9411.3|9401.3|9410.3|9400.3|9411.5|9401.5|9408.5|9398.5|9
1639502400000|2021-12-14 17:20:00|9410.5|9400.5|9409|9399|9410.8|9400.8|9408.8|9398.8|10
1639502410000|2021-12-14 17:20:10|9408.8|9398.8|9408.5|9398.5|9408.8|9398.8|9408.5|9398.5|2
1639502420000|2021-12-14 17:20:20|9409|9399|9409.8|9399.8|9410.3|9400.3|9408.8|9398.8|7
1639502430000|2021-12-14 17:20:30|9409.5|9399.5|9409.5|9399.5|9410|9400|9409.3|9399.3|5
1639502440000|2021-12-14 17:20:40|9409.3|9399.3|9409.5|9399.5|9409.8|9399.8|9409.3|9399.3|9
1639502450000|2021-12-14 17:20:50|9409.8|9399.8|9410.3|9400.3|9410.8|9400.8|9409.5|9399.5|10
1639502460000|2021-12-14 17:21:00|9410|9400|9409.3|9399.3|9410|9400|9409.3|9399.3|3
1639502470000|2021-12-14 17:21:10|9409.5|9399.5|9409.5|9399.5|9409.8|9399.8|9409.3|9399.3|9
1639502480000|2021-12-14 17:21:20|9409.8|9399.8|9409.5|9399.5|9409.8|9399.8|9409.5|9399.5|18
1639502490000|2021-12-14 17:21:30|9409.8|9399.8|9409.5|9399.5|9409.8|9399.8|9409.5|9399.5|8
1639502500000|2021-12-14 17:21:40|9409.3|9399.3|9408.8|9398.8|9409.3|9399.3|9408.3|9398.3|6
1639502510000|2021-12-14 17:21:50|9409|9399|9408.8|9398.8|9409|9399|9408|9398|7
1639502520000|2021-12-14 17:22:00|9408.5|9398.5|9406.5|9396.5|9409.3|9399.3|9406.5|9396.5|13
1639502530000|2021-12-14 17:22:10|9406.3|9396.3|9405|9395|9406.5|9396.5|9405|9395|11
1639502540000|2021-12-14 17:22:20|9405.3|9395.3|9403.8|9393.8|9405.3|9395.3|9403.8|9393.8|12
1639502550000|2021-12-14 17:22:30|9404.5|9394.5|9405.8|9395.8|9405.8|9395.8|9403.8|9393.8|15
1639502560000|2021-12-14 17:22:40|9406|9396|9406|9396|9406.8|9396.8|9405.8|9395.8|9
1639502570000|2021-12-14 17:22:50|9406.3|9396.3|9407|9397|9407|9397|9406.3|9396.3|4
1639502580000|2021-12-14 17:23:00|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|1
1639502590000|2021-12-14 17:23:10|9406.5|9396.5|9406.3|9396.3|9406.5|9396.5|9406.3|9396.3|2
1639502600000|2021-12-14 17:23:20|9406|9396|9406|9396|9406|9396|9405.8|9395.8|5
1639502610000|2021-12-14 17:23:30|9405.8|9395.8|9404.3|9394.3|9405.8|9395.8|9404.3|9394.3|9
1639502620000|2021-12-14 17:23:40|9403.5|9393.5|9403.5|9393.5|9403.8|9393.8|9403.3|9393.3|10
1639502630000|2021-12-14 17:23:50|9403|9393|9404|9394|9404|9394|9402.3|9392.3|6
1639502640000|2021-12-14 17:24:00|9404.3|9394.3|9403.5|9393.5|9404.3|9394.3|9403.5|9393.5|6
1639502650000|2021-12-14 17:24:10|9403.3|9393.3|9401.5|9391.5|9403.5|9393.5|9401.5|9391.5|9
1639502660000|2021-12-14 17:24:20|9401.8|9391.8|9401.5|9391.5|9401.8|9391.8|9401.5|9391.5|2
1639502670000|2021-12-14 17:24:30|9401.3|9391.3|9400.5|9390.5|9401.5|9391.5|9400.3|9390.3|7
1639502680000|2021-12-14 17:24:40|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|9400.5|9390.5|3
1639502690000|2021-12-14 17:24:50|9401|9391|9402.8|9392.8|9403.3|9393.3|9401|9391|4
1639502700000|2021-12-14 17:25:00|9403|9393|9403|9393|9403|9393|9402.8|9392.8|7
1639502710000|2021-12-14 17:25:10|9403.3|9393.3|9402.5|9392.5|9404.3|9394.3|9402.5|9392.5|6
1639502720000|2021-12-14 17:25:20|9402.8|9392.8|9402.8|9392.8|9403|9393|9402.8|9392.8|3
1639502730000|2021-12-14 17:25:30|9403|9393|9402.8|9392.8|9403|9393|9402.8|9392.8|6
1639502740000|2021-12-14 17:25:40|9403|9393|9404.5|9394.5|9404.8|9394.8|9403|9393|9
1639502750000|2021-12-14 17:25:50|9404.3|9394.3|9403.5|9393.5|9404.3|9394.3|9403.5|9393.5|3
1639502760000|2021-12-14 17:26:00|9403|9393|9403.3|9393.3|9403.3|9393.3|9402.8|9392.8|3
1639502770000|2021-12-14 17:26:10|9402.5|9392.5|9404.3|9394.3|9404.5|9394.5|9402.5|9392.5|10
1639502780000|2021-12-14 17:26:20|9404.5|9394.5|9405.3|9395.3|9405.3|9395.3|9404|9394|4
1639502790000|2021-12-14 17:26:30|9405|9395|9405.5|9395.5|9405.5|9395.5|9405|9395|4
1639502800000|2021-12-14 17:26:40|9406|9396|9406|9396|9406.3|9396.3|9405.5|9395.5|10
1639502810000|2021-12-14 17:26:50|9405.8|9395.8|9405.3|9395.3|9405.8|9395.8|9404.8|9394.8|4
1639502820000|2021-12-14 17:27:00|9405.5|9395.5|9405.3|9395.3|9405.5|9395.5|9405|9395|3
1639502830000|2021-12-14 17:27:10|9405.5|9395.5|9405.5|9395.5|9405.5|9395.5|9405.5|9395.5|1
1639502840000|2021-12-14 17:27:20|9405|9395|9405|9395|9405.5|9395.5|9405|9395|5
1639502850000|2021-12-14 17:27:30|9404.8|9394.8|9405.8|9395.8|9406|9396|9404.8|9394.8|7
1639502860000|2021-12-14 17:27:40|9406|9396|9406.8|9396.8|9407|9397|9406|9396|5
1639502870000|2021-12-14 17:27:50|9407|9397|9407|9397|9407|9397|9407|9397|1
1639502880000|2021-12-14 17:28:00|9407.3|9397.3|9407.5|9397.5|9407.5|9397.5|9407|9397|5
1639502890000|2021-12-14 17:28:10|9407.8|9397.8|9407|9397|9407.8|9397.8|9407|9397|7
1639502900000|2021-12-14 17:28:20|9407.3|9397.3|9407.5|9397.5|9407.5|9397.5|9407|9397|5
1639502910000|2021-12-14 17:28:30|9408|9398|9408|9398|9408|9398|9408|9398|1
1639502920000|2021-12-14 17:28:40|9407.8|9397.8|9409.5|9399.5|9409.6|9399.6|9407.8|9397.8|5
1639502930000|2021-12-14 17:28:50|9409.3|9399.3|9409.5|9399.5|9409.5|9399.5|9409.3|9399.3|2
1639502940000|2021-12-14 17:29:00|9409.3|9399.3|9409.3|9399.3|9409.3|9399.3|9409.3|9399.3|1
1639502950000|2021-12-14 17:29:10|9408.8|9398.8|9409|9399|9409.3|9399.3|9408.8|9398.8|6
1639502960000|2021-12-14 17:29:20|9409.3|9399.3|9409.5|9399.5|9409.5|9399.5|9409.3|9399.3|4
1639502970000|2021-12-14 17:29:30|9409.8|9399.8|9409.5|9399.5|9409.8|9399.8|9409.5|9399.5|2
1639502980000|2021-12-14 17:29:40|9409.3|9399.3|9408|9398|9409.5|9399.5|9408|9398|7
1639502990000|2021-12-14 17:29:50|9408.3|9398.3|9408|9398|9408.5|9398.5|9407.5|9397.5|7
1639503000000|2021-12-14 17:30:00|9407.8|9397.8|9408.5|9398.5|9409|9399|9407|9397|13
1639503010000|2021-12-14 17:30:10|9408.8|9398.8|9408|9398|9408.8|9398.8|9408|9398|10
1639503020000|2021-12-14 17:30:20|9408.3|9398.3|9408.8|9398.8|9409.3|9399.3|9408.3|9398.3|6
1639503030000|2021-12-14 17:30:30|9408.5|9398.5|9408.5|9398.5|9408.8|9398.8|9408.5|9398.5|3
1639503040000|2021-12-14 17:30:40|9408.8|9398.8|9407.5|9397.5|9409|9399|9406.8|9396.8|11
1639503050000|2021-12-14 17:30:50|9407.3|9397.3|9408.3|9398.3|9408.5|9398.5|9407.3|9397.3|9
1639503060000|2021-12-14 17:31:00|9408.5|9398.5|9408.3|9398.3|9409|9399|9408|9398|9
1639503070000|2021-12-14 17:31:10|9408.5|9398.5|9407.8|9397.8|9408.8|9398.8|9407.8|9397.8|9
1639503080000|2021-12-14 17:31:20|9408.3|9398.3|9404.3|9394.3|9408.3|9398.3|9404.3|9394.3|10
1639503090000|2021-12-14 17:31:30|9403.8|9393.8|9404.8|9394.8|9405|9395|9403.8|9393.8|4
1639503100000|2021-12-14 17:31:40|9404.5|9394.5|9404.3|9394.3|9404.5|9394.5|9404.3|9394.3|2
1639503110000|2021-12-14 17:31:50|9404.5|9394.5|9404.5|9394.5|9405|9395|9404.3|9394.3|7
1639503120000|2021-12-14 17:32:00|9404.3|9394.3|9404.3|9394.3|9404.3|9394.3|9404.3|9394.3|1
1639503130000|2021-12-14 17:32:10|9403.8|9393.8|9403.3|9393.3|9404|9394|9403.3|9393.3|4
1639503140000|2021-12-14 17:32:20|9403.5|9393.5|9403.3|9393.3|9403.8|9393.8|9403.3|9393.3|6
1639503150000|2021-12-14 17:32:30|9403.5|9393.5|9404|9394|9404|9394|9403.5|9393.5|3
1639503160000|2021-12-14 17:32:40|9404.3|9394.3|9403.8|9393.8|9404.5|9394.5|9403.8|9393.8|5
1639503170000|2021-12-14 17:32:50|9404|9394|9404.3|9394.3|9404.5|9394.5|9404|9394|4
1639503180000|2021-12-14 17:33:00|9404.5|9394.5|9404.3|9394.3|9404.8|9394.8|9403.8|9393.8|6
1639503190000|2021-12-14 17:33:10|9404.5|9394.5|9405.3|9395.3|9405.3|9395.3|9404.5|9394.5|2
1639503200000|2021-12-14 17:33:20|9405.5|9395.5|9403.5|9393.5|9405.5|9395.5|9403.5|9393.5|4
1639503210000|2021-12-14 17:33:30|9403|9393|9403|9393|9403|9393|9402.8|9392.8|3
1639503220000|2021-12-14 17:33:40|9402.8|9392.8|9403.3|9393.3|9403.5|9393.5|9402.8|9392.8|5
1639503230000|2021-12-14 17:33:50|9403|9393|9403|9393|9403.5|9393.5|9403|9393|3
1639503240000|2021-12-14 17:34:00|9403.5|9393.5|9403.8|9393.8|9404|9394|9403.5|9393.5|4
1639503250000|2021-12-14 17:34:10|9404|9394|9403.8|9393.8|9404.3|9394.3|9403.8|9393.8|3
1639503260000|2021-12-14 17:34:20|9404|9394|9404.3|9394.3|9404.3|9394.3|9404|9394|2
1639503270000|2021-12-14 17:34:30|9404.8|9394.8|9403.5|9393.5|9405.5|9395.5|9403.5|9393.5|10
1639503280000|2021-12-14 17:34:40|9403.3|9393.3|9402.8|9392.8|9403.3|9393.3|9402.8|9392.8|3
1639503290000|2021-12-14 17:34:50|9403.3|9393.3|9404.5|9394.5|9405|9395|9403.3|9393.3|8
1639503300000|2021-12-14 17:35:00|9404|9394|9404.3|9394.3|9404.3|9394.3|9403.3|9393.3|6
1639503310000|2021-12-14 17:35:10|9404.5|9394.5|9403.3|9393.3|9404.5|9394.5|9403.3|9393.3|5
1639503320000|2021-12-14 17:35:20|9403.5|9393.5|9404.3|9394.3|9405.3|9395.3|9403.5|9393.5|13
1639503330000|2021-12-14 17:35:30|9404.5|9394.5|9404.5|9394.5|9404.8|9394.8|9404.3|9394.3|6
1639503340000|2021-12-14 17:35:40|9404.8|9394.8|9404.8|9394.8|9404.8|9394.8|9404.3|9394.3|6
1639503350000|2021-12-14 17:35:50|9404.5|9394.5|9403.8|9393.8|9404.5|9394.5|9403.8|9393.8|6
1639503360000|2021-12-14 17:36:00|9404|9394|9403.8|9393.8|9404|9394|9403.8|9393.8|2
1639503370000|2021-12-14 17:36:10|9403.5|9393.5|9403.8|9393.8|9403.8|9393.8|9403.5|9393.5|2
1639503380000|2021-12-14 17:36:20|9403.5|9393.5|9403.5|9393.5|9404.3|9394.3|9403.3|9393.3|8
1639503390000|2021-12-14 17:36:30|9403.3|9393.3|9403.5|9393.5|9404.3|9394.3|9403.3|9393.3|5
1639503400000|2021-12-14 17:36:40|9403.3|9393.3|9405.5|9395.5|9405.5|9395.5|9403.3|9393.3|4
1639503420000|2021-12-14 17:37:00|9405.3|9395.3|9405.3|9395.3|9405.5|9395.5|9405.3|9395.3|3
1639503440000|2021-12-14 17:37:20|9405|9395|9405.3|9395.3|9405.5|9395.5|9404.8|9394.8|5
1639503450000|2021-12-14 17:37:30|9405.5|9395.5|9405.5|9395.5|9405.5|9395.5|9405.3|9395.3|3
1639503460000|2021-12-14 17:37:40|9405.3|9395.3|9404.8|9394.8|9405.3|9395.3|9403.8|9393.8|7
1639503470000|2021-12-14 17:37:50|9404|9394|9402.3|9392.3|9404|9394|9402.3|9392.3|4
1639503480000|2021-12-14 17:38:00|9402.5|9392.5|9405|9395|9405|9395|9402.5|9392.5|7
1639503490000|2021-12-14 17:38:10|9405.5|9395.5|9405.5|9395.5|9405.5|9395.5|9405.3|9395.3|3
1639503500000|2021-12-14 17:38:20|9405.3|9395.3|9406.5|9396.5|9406.5|9396.5|9405.3|9395.3|5
1639503530000|2021-12-14 17:38:50|9406.3|9396.3|9403.3|9393.3|9406.3|9396.3|9402.8|9392.8|6
1639503540000|2021-12-14 17:39:00|9403|9393|9403.3|9393.3|9403.5|9393.5|9402.5|9392.5|6
1639503550000|2021-12-14 17:39:10|9403|9393|9403|9393|9403|9393|9403|9393|1
1639503560000|2021-12-14 17:39:20|9403.3|9393.3|9401.8|9391.8|9403.3|9393.3|9401.8|9391.8|6
1639503570000|2021-12-14 17:39:30|9402.3|9392.3|9405.3|9395.3|9405.3|9395.3|9402.3|9392.3|6
1639503580000|2021-12-14 17:39:40|9405|9395|9404.8|9394.8|9405|9395|9404.5|9394.5|3
1639503590000|2021-12-14 17:39:50|9404.5|9394.5|9406|9396|9406|9396|9404.5|9394.5|4
1639503600000|2021-12-14 17:40:00|9405.8|9395.8|9405.8|9395.8|9406.3|9396.3|9405.8|9395.8|5
1639503610000|2021-12-14 17:40:10|9404.8|9394.8|9403.3|9393.3|9405.3|9395.3|9403.3|9393.3|9
1639503620000|2021-12-14 17:40:20|9402|9392|9402.5|9392.5|9402.5|9392.5|9401.8|9391.8|5
1639503630000|2021-12-14 17:40:30|9401.8|9391.8|9402.5|9392.5|9403.3|9393.3|9401.8|9391.8|9
1639503640000|2021-12-14 17:40:40|9403|9393|9403|9393|9403|9393|9403|9393|1
1639503650000|2021-12-14 17:40:50|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|1
1639503660000|2021-12-14 17:41:00|9403.5|9393.5|9403.5|9393.5|9404|9394|9403|9393|7
1639503670000|2021-12-14 17:41:10|9404|9394|9406|9396|9406|9396|9404|9394|9
1639503680000|2021-12-14 17:41:20|9406.3|9396.3|9406|9396|9407.3|9397.3|9406|9396|6
1639503690000|2021-12-14 17:41:30|9405.8|9395.8|9404.8|9394.8|9405.8|9395.8|9404.5|9394.5|7
1639503700000|2021-12-14 17:41:40|9404.3|9394.3|9404.8|9394.8|9404.8|9394.8|9403.5|9393.5|8
1639503710000|2021-12-14 17:41:50|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|1
1639503720000|2021-12-14 17:42:00|9405.5|9395.5|9404.5|9394.5|9406.3|9396.3|9403|9393|10
1639503730000|2021-12-14 17:42:10|9404.3|9394.3|9405.8|9395.8|9405.8|9395.8|9403.3|9393.3|7
1639503740000|2021-12-14 17:42:20|9405.5|9395.5|9404.8|9394.8|9405.5|9395.5|9404.8|9394.8|3
1639503750000|2021-12-14 17:42:30|9404.3|9394.3|9405.3|9395.3|9405.3|9395.3|9404.3|9394.3|4
1639503760000|2021-12-14 17:42:40|9405|9395|9404.8|9394.8|9405|9395|9404.8|9394.8|2
1639503770000|2021-12-14 17:42:50|9404.3|9394.3|9404.3|9394.3|9404.5|9394.5|9404|9394|7
1639503780000|2021-12-14 17:43:00|9404|9394|9404.3|9394.3|9404.5|9394.5|9404|9394|4
1639503790000|2021-12-14 17:43:10|9404|9394|9404.3|9394.3|9404.3|9394.3|9404|9394|2
1639503800000|2021-12-14 17:43:20|9404.5|9394.5|9405.5|9395.5|9405.5|9395.5|9404.3|9394.3|5
1639503810000|2021-12-14 17:43:30|9405.8|9395.8|9404.8|9394.8|9405.8|9395.8|9404.5|9394.5|5
1639503830000|2021-12-14 17:43:50|9405|9395|9404.5|9394.5|9405|9395|9404.5|9394.5|3
1639503840000|2021-12-14 17:44:00|9404.3|9394.3|9404.3|9394.3|9404.8|9394.8|9404.3|9394.3|10
1639503850000|2021-12-14 17:44:10|9404.5|9394.5|9405.5|9395.5|9405.5|9395.5|9404.3|9394.3|4
1639503860000|2021-12-14 17:44:20|9405.8|9395.8|9405.5|9395.5|9405.8|9395.8|9405.5|9395.5|2
1639503880000|2021-12-14 17:44:40|9405.3|9395.3|9405|9395|9405.3|9395.3|9405|9395|2
1639503890000|2021-12-14 17:44:50|9405.3|9395.3|9403.8|9393.8|9405.5|9395.5|9403.8|9393.8|4
1639503900000|2021-12-14 17:45:00|9404|9394|9403.3|9393.3|9404|9394|9402.8|9392.8|5
1639503910000|2021-12-14 17:45:10|9403.5|9393.5|9403.3|9393.3|9403.5|9393.5|9403|9393|3
1639503920000|2021-12-14 17:45:20|9404|9394|9404|9394|9405|9395|9403.8|9393.8|8
1639503930000|2021-12-14 17:45:30|9403.8|9393.8|9404.3|9394.3|9404.3|9394.3|9403.8|9393.8|3
1639503940000|2021-12-14 17:45:40|9405|9395|9403.8|9393.8|9405|9395|9403.8|9393.8|8
1639503950000|2021-12-14 17:45:50|9403.5|9393.5|9402.5|9392.5|9403.5|9393.5|9401.8|9391.8|8
1639503960000|2021-12-14 17:46:00|9402.8|9392.8|9401.5|9391.5|9402.8|9392.8|9401.5|9391.5|8
1639503970000|2021-12-14 17:46:10|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|1
1639503980000|2021-12-14 17:46:20|9402|9392|9402.5|9392.5|9402.8|9392.8|9401.5|9391.5|8
1639503990000|2021-12-14 17:46:30|9402.8|9392.8|9402.3|9392.3|9403.3|9393.3|9402.3|9392.3|6
1639504020000|2021-12-14 17:47:00|9402.5|9392.5|9403|9393|9404.3|9394.3|9402.5|9392.5|6
1639504030000|2021-12-14 17:47:10|9402.5|9392.5|9402.8|9392.8|9402.8|9392.8|9402.5|9392.5|2
1639504040000|2021-12-14 17:47:20|9402.5|9392.5|9402|9392|9402.5|9392.5|9401.8|9391.8|4
1639504050000|2021-12-14 17:47:30|9401.8|9391.8|9400|9390|9401.8|9391.8|9399.8|9389.8|9
1639504060000|2021-12-14 17:47:40|9399.8|9389.8|9400.5|9390.5|9400.5|9390.5|9399.8|9389.8|3
1639504070000|2021-12-14 17:47:50|9400.8|9390.8|9401.8|9391.8|9401.8|9391.8|9400.8|9390.8|3
1639504080000|2021-12-14 17:48:00|9403.3|9393.3|9401.5|9391.5|9403.3|9393.3|9401.5|9391.5|6
1639504090000|2021-12-14 17:48:10|9401.8|9391.8|9400.8|9390.8|9402.3|9392.3|9400|9390|7
1639504100000|2021-12-14 17:48:20|9400.5|9390.5|9402.3|9392.3|9402.3|9392.3|9400|9390|12
1639504110000|2021-12-14 17:48:30|9402.5|9392.5|9403.3|9393.3|9403.5|9393.5|9402.5|9392.5|4
1639504120000|2021-12-14 17:48:40|9403.5|9393.5|9403|9393|9404.5|9394.5|9403|9393|6
1639504130000|2021-12-14 17:48:50|9403.3|9393.3|9403.3|9393.3|9403.8|9393.8|9403.3|9393.3|4
1639504140000|2021-12-14 17:49:00|9403.8|9393.8|9403.3|9393.3|9403.8|9393.8|9402.8|9392.8|7
1639504150000|2021-12-14 17:49:10|9403|9393|9404.3|9394.3|9404.5|9394.5|9402.5|9392.5|14
1639504160000|2021-12-14 17:49:20|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|1
1639504190000|2021-12-14 17:49:50|9403.5|9393.5|9404|9394|9404.5|9394.5|9403.5|9393.5|5
1639504200000|2021-12-14 17:50:00|9404.3|9394.3|9403.8|9393.8|9404.5|9394.5|9403.5|9393.5|7
1639504210000|2021-12-14 17:50:10|9403.5|9393.5|9402.8|9392.8|9403.5|9393.5|9402.8|9392.8|4
1639504220000|2021-12-14 17:50:20|9402.3|9392.3|9403.3|9393.3|9403.8|9393.8|9402.3|9392.3|10
1639504230000|2021-12-14 17:50:30|9403|9393|9401.8|9391.8|9403|9393|9401.8|9391.8|7
1639504240000|2021-12-14 17:50:40|9401.3|9391.3|9400.8|9390.8|9401.8|9391.8|9400.5|9390.5|8
1639504250000|2021-12-14 17:50:50|9400.5|9390.5|9402.3|9392.3|9402.8|9392.8|9400.5|9390.5|9
1639504260000|2021-12-14 17:51:00|9402|9392|9401.5|9391.5|9402.3|9392.3|9401.5|9391.5|5
1639504270000|2021-12-14 17:51:10|9401.3|9391.3|9400.8|9390.8|9401.5|9391.5|9400.8|9390.8|3
1639504290000|2021-12-14 17:51:30|9400.5|9390.5|9402.5|9392.5|9402.5|9392.5|9400.5|9390.5|11
1639504300000|2021-12-14 17:51:40|9402.8|9392.8|9399.5|9389.5|9402.8|9392.8|9399.5|9389.5|5
1639504310000|2021-12-14 17:51:50|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|1
1639504320000|2021-12-14 17:52:00|9400.5|9390.5|9398.8|9388.8|9401.3|9391.3|9398.8|9388.8|11
1639504330000|2021-12-14 17:52:10|9398.5|9388.5|9399|9389|9399|9389|9398.5|9388.5|6
1639504340000|2021-12-14 17:52:20|9398.8|9388.8|9399|9389|9399.8|9389.8|9398.8|9388.8|7
1639504350000|2021-12-14 17:52:30|9398.8|9388.8|9398.5|9388.5|9398.8|9388.8|9398.5|9388.5|2
1639504360000|2021-12-14 17:52:40|9398.8|9388.8|9398.5|9388.5|9399.3|9389.3|9398.3|9388.3|9
1639504370000|2021-12-14 17:52:50|9398.3|9388.3|9398.3|9388.3|9398.5|9388.5|9398.3|9388.3|3
1639504380000|2021-12-14 17:53:00|9399.3|9389.3|9398.8|9388.8|9399.3|9389.3|9398.8|9388.8|2
1639504390000|2021-12-14 17:53:10|9399|9389|9398.8|9388.8|9399.3|9389.3|9398.8|9388.8|4
1639504400000|2021-12-14 17:53:20|9398.5|9388.5|9398.5|9388.5|9398.8|9388.8|9398.5|9388.5|3
1639504430000|2021-12-14 17:53:50|9398.8|9388.8|9398.3|9388.3|9398.8|9388.8|9397.8|9387.8|6
1639504440000|2021-12-14 17:54:00|9398.5|9388.5|9398.3|9388.3|9398.8|9388.8|9397.5|9387.5|5
1639504460000|2021-12-14 17:54:20|9399.3|9389.3|9401.5|9391.5|9401.8|9391.8|9399.3|9389.3|11
1639504470000|2021-12-14 17:54:30|9402|9392|9402|9392|9402|9392|9401.5|9391.5|5
1639504490000|2021-12-14 17:54:50|9401.5|9391.5|9402|9392|9402|9392|9401.5|9391.5|4
1639504500000|2021-12-14 17:55:00|9401.5|9391.5|9399.4|9389.4|9401.5|9391.5|9399.4|9389.4|12
1639504510000|2021-12-14 17:55:10|9398.4|9388.4|9396.6|9386.6|9399.6|9389.6|9396.6|9386.6|11
1639504520000|2021-12-14 17:55:20|9396.9|9386.9|9396.4|9386.4|9397.9|9387.9|9396.4|9386.4|8
1639504530000|2021-12-14 17:55:30|9396.1|9386.1|9395.6|9385.6|9396.4|9386.4|9395.6|9385.6|8
1639504540000|2021-12-14 17:55:40|9395.9|9385.9|9396.9|9386.9|9396.9|9386.9|9395.9|9385.9|4
1639504550000|2021-12-14 17:55:50|9397.1|9387.1|9396.4|9386.4|9397.4|9387.4|9396.4|9386.4|4
1639504560000|2021-12-14 17:56:00|9396.6|9386.6|9395.9|9385.9|9397.4|9387.4|9395.9|9385.9|7
1639504570000|2021-12-14 17:56:10|9395.6|9385.6|9395.9|9385.9|9395.9|9385.9|9395.6|9385.6|2
1639504580000|2021-12-14 17:56:20|9395.6|9385.6|9394.9|9384.9|9395.6|9385.6|9394.4|9384.4|7
1639504590000|2021-12-14 17:56:30|9394.6|9384.6|9395.1|9385.1|9395.4|9385.4|9394.6|9384.6|5
1639504600000|2021-12-14 17:56:40|9394.9|9384.9|9394.6|9384.6|9394.9|9384.9|9394.6|9384.6|2
1639504610000|2021-12-14 17:56:50|9394.4|9384.4|9394.4|9384.4|9395.1|9385.1|9394.4|9384.4|5
1639504620000|2021-12-14 17:57:00|9394.1|9384.1|9394.1|9384.1|9394.1|9384.1|9394.1|9384.1|1
1639504640000|2021-12-14 17:57:20|9393.9|9383.9|9394.1|9384.1|9394.1|9384.1|9393.9|9383.9|2
1639504660000|2021-12-14 17:57:40|9394.6|9384.6|9395.1|9385.1|9395.1|9385.1|9394.6|9384.6|2
1639504670000|2021-12-14 17:57:50|9394.9|9384.9|9395.1|9385.1|9395.4|9385.4|9394.6|9384.6|7
1639504680000|2021-12-14 17:58:00|9394.9|9384.9|9393.6|9383.6|9394.9|9384.9|9393.6|9383.6|8
1639504690000|2021-12-14 17:58:10|9393.9|9383.9|9394.9|9384.9|9394.9|9384.9|9393.9|9383.9|6
1639504700000|2021-12-14 17:58:20|9395.1|9385.1|9396.9|9386.9|9396.9|9386.9|9395.1|9385.1|6
1639504710000|2021-12-14 17:58:30|9397.1|9387.1|9397.4|9387.4|9397.4|9387.4|9396.9|9386.9|5
1639504720000|2021-12-14 17:58:40|9398.1|9388.1|9400.6|9390.6|9400.6|9390.6|9398.1|9388.1|6
1639504730000|2021-12-14 17:58:50|9400.9|9390.9|9401.6|9391.6|9402.1|9392.1|9400.9|9390.9|6
1639504740000|2021-12-14 17:59:00|9400.6|9390.6|9400.4|9390.4|9401.6|9391.6|9400.4|9390.4|7
1639504750000|2021-12-14 17:59:10|9398.9|9388.9|9400.1|9390.1|9400.4|9390.4|9398.9|9388.9|12
1639504760000|2021-12-14 17:59:20|9399.9|9389.9|9399.9|9389.9|9400.4|9390.4|9399.4|9389.4|12
1639530120000|2021-12-15 01:02:00|9423.8|9413.8|9422|9412|9424.3|9414.3|9421.5|9411.5|13
1639530130000|2021-12-15 01:02:10|9422.3|9412.3|9421|9411|9422.3|9412.3|9421|9411|4
1639530140000|2021-12-15 01:02:20|9420.6|9410.6|9421.8|9411.8|9422.9|9412.9|9420.6|9410.6|6
1639530150000|2021-12-15 01:02:30|9422.4|9412.4|9422.5|9412.5|9422.5|9412.5|9422|9412|3
1639530160000|2021-12-15 01:02:40|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|1
1639530180000|2021-12-15 01:03:00|9421.6|9411.6|9421.6|9411.6|9422|9412|9421.6|9411.6|5
1639530190000|2021-12-15 01:03:10|9422|9412|9423.3|9413.3|9423.3|9413.3|9422|9412|4
1639530200000|2021-12-15 01:03:20|9422.9|9412.9|9425|9415|9425|9415|9422.9|9412.9|5
1639530210000|2021-12-15 01:03:30|9424.4|9414.4|9426.3|9416.3|9426.3|9416.3|9424.4|9414.4|8
1639530220000|2021-12-15 01:03:40|9426.5|9416.5|9427.3|9417.3|9427.3|9417.3|9426.5|9416.5|4
1639530230000|2021-12-15 01:03:50|9427.6|9417.6|9428|9418|9428|9418|9427.6|9417.6|2
1639530240000|2021-12-15 01:04:00|9427.9|9417.9|9428.1|9418.1|9428.1|9418.1|9427.5|9417.5|4
1639530250000|2021-12-15 01:04:10|9428.4|9418.4|9428.5|9418.5|9428.9|9418.9|9428.4|9418.4|3
1639530260000|2021-12-15 01:04:20|9429.6|9419.6|9430.5|9420.5|9430.5|9420.5|9429.6|9419.6|2
1639530270000|2021-12-15 01:04:30|9430|9420|9429.6|9419.6|9430|9420|9429.6|9419.6|2
1639530280000|2021-12-15 01:04:40|9430|9420|9429.6|9419.6|9430.3|9420.3|9429.6|9419.6|4
1639530290000|2021-12-15 01:04:50|9429.9|9419.9|9429.9|9419.9|9430.1|9420.1|9429.9|9419.9|3
1639530300000|2021-12-15 01:05:00|9429.6|9419.6|9429.8|9419.8|9429.9|9419.9|9429.6|9419.6|3
1639530310000|2021-12-15 01:05:10|9430|9420|9429.6|9419.6|9430.3|9420.3|9429.6|9419.6|4
1639530320000|2021-12-15 01:05:20|9429.4|9419.4|9428.9|9418.9|9429.4|9419.4|9428.8|9418.8|6
1639530330000|2021-12-15 01:05:30|9429.1|9419.1|9429.3|9419.3|9429.3|9419.3|9429.1|9419.1|2
1639530360000|2021-12-15 01:06:00|9428.9|9418.9|9426.3|9416.3|9428.9|9418.9|9425.5|9415.5|7
1639530370000|2021-12-15 01:06:10|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1639530380000|2021-12-15 01:06:20|9426|9416|9425.8|9415.8|9426.5|9416.5|9425.5|9415.5|6
1639530400000|2021-12-15 01:06:40|9426|9416|9426.6|9416.6|9427.1|9417.1|9426|9416|5
1639530410000|2021-12-15 01:06:50|9426.4|9416.4|9424.6|9414.6|9426.4|9416.4|9424.6|9414.6|4
1639530420000|2021-12-15 01:07:00|9423.8|9413.8|9423|9413|9423.8|9413.8|9422.3|9412.3|10
1639530430000|2021-12-15 01:07:10|9422.5|9412.5|9423|9413|9423.4|9413.4|9421.8|9411.8|5
1639530440000|2021-12-15 01:07:20|9422.6|9412.6|9423.1|9413.1|9423.4|9413.4|9422.5|9412.5|7
1639530460000|2021-12-15 01:07:40|9422.8|9412.8|9421.5|9411.5|9422.8|9412.8|9421.5|9411.5|7
1639530470000|2021-12-15 01:07:50|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1639530500000|2021-12-15 01:08:20|9421.6|9411.6|9421.4|9411.4|9421.8|9411.8|9421.1|9411.1|5
1639530510000|2021-12-15 01:08:30|9421.6|9411.6|9421.4|9411.4|9422|9412|9421.4|9411.4|4
1639530530000|2021-12-15 01:08:50|9420.5|9410.5|9417|9407|9420.5|9410.5|9417|9407|5
1639530540000|2021-12-15 01:09:00|9417.3|9407.3|9417.3|9407.3|9418.6|9408.6|9417.3|9407.3|8
1639530550000|2021-12-15 01:09:10|9416.9|9406.9|9416.5|9406.5|9417.1|9407.1|9416.5|9406.5|4
1639530560000|2021-12-15 01:09:20|9416.9|9406.9|9419.8|9409.8|9419.8|9409.8|9416.9|9406.9|8
1639530570000|2021-12-15 01:09:30|9420|9410|9419.8|9409.8|9420|9410|9419.8|9409.8|8
1639530580000|2021-12-15 01:09:40|9420|9410|9418.5|9408.5|9420.5|9410.5|9418.5|9408.5|8
1639530590000|2021-12-15 01:09:50|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1639530600000|2021-12-15 01:10:00|9418.5|9408.5|9418.3|9408.3|9418.5|9408.5|9418.3|9408.3|2
1639530610000|2021-12-15 01:10:10|9418.5|9408.5|9418.8|9408.8|9418.8|9408.8|9418.5|9408.5|3
1639530620000|2021-12-15 01:10:20|9419|9409|9416.1|9406.1|9420.3|9410.3|9416|9406|10
1639530630000|2021-12-15 01:10:30|9416.4|9406.4|9417.5|9407.5|9417.8|9407.8|9416.4|9406.4|7
1639530640000|2021-12-15 01:10:40|9417.1|9407.1|9417.3|9407.3|9417.3|9407.3|9416.9|9406.9|4
1639530650000|2021-12-15 01:10:50|9417.5|9407.5|9417.8|9407.8|9417.8|9407.8|9417.5|9407.5|2
1639530660000|2021-12-15 01:11:00|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|1
1639530670000|2021-12-15 01:11:10|9418.3|9408.3|9418.6|9408.6|9418.6|9408.6|9418.3|9408.3|2
1639530680000|2021-12-15 01:11:20|9419.3|9409.3|9418.5|9408.5|9419.3|9409.3|9418.5|9408.5|4
1639530690000|2021-12-15 01:11:30|9418.3|9408.3|9419.3|9409.3|9419.3|9409.3|9418.3|9408.3|4
1639530710000|2021-12-15 01:11:50|9419.1|9409.1|9418.4|9408.4|9419.1|9409.1|9418.3|9408.3|4
1639530720000|2021-12-15 01:12:00|9417.5|9407.5|9416.8|9406.8|9417.5|9407.5|9415|9405|8
1639530730000|2021-12-15 01:12:10|9416.5|9406.5|9415.6|9405.6|9417|9407|9415.6|9405.6|5
1639530740000|2021-12-15 01:12:20|9415.4|9405.4|9415.9|9405.9|9416.8|9406.8|9414.9|9404.9|11
1639530750000|2021-12-15 01:12:30|9415.6|9405.6|9415|9405|9415.6|9405.6|9415|9405|3
1639530760000|2021-12-15 01:12:40|9414.6|9404.6|9414.5|9404.5|9415.1|9405.1|9414.1|9404.1|8
1639530770000|2021-12-15 01:12:50|9415|9405|9418.3|9408.3|9418.5|9408.5|9415|9405|13
1639530780000|2021-12-15 01:13:00|9418.5|9408.5|9420.5|9410.5|9420.5|9410.5|9417.1|9407.1|14
1639530790000|2021-12-15 01:13:10|9420.3|9410.3|9420.3|9410.3|9420.6|9410.6|9419.4|9409.4|10
1639530800000|2021-12-15 01:13:20|9420.5|9410.5|9421.3|9411.3|9422.8|9412.8|9420.5|9410.5|9
1639530810000|2021-12-15 01:13:30|9421.6|9411.6|9421.5|9411.5|9423|9413|9421.3|9411.3|9
1639530820000|2021-12-15 01:13:40|9421.8|9411.8|9422|9412|9422.6|9412.6|9421.5|9411.5|8
1639530830000|2021-12-15 01:13:50|9422.3|9412.3|9422.3|9412.3|9423|9413|9421.5|9411.5|7
1639530840000|2021-12-15 01:14:00|9422.5|9412.5|9423.5|9413.5|9423.5|9413.5|9422.3|9412.3|8
1639530850000|2021-12-15 01:14:10|9423.9|9413.9|9423.8|9413.8|9423.9|9413.9|9423.8|9413.8|2
1639530860000|2021-12-15 01:14:20|9423.9|9413.9|9424.6|9414.6|9424.6|9414.6|9423.9|9413.9|2
1639530870000|2021-12-15 01:14:30|9424.4|9414.4|9421.9|9411.9|9424.4|9414.4|9421.9|9411.9|5
1639530880000|2021-12-15 01:14:40|9421.3|9411.3|9419|9409|9422.4|9412.4|9419|9409|7
1639530890000|2021-12-15 01:14:50|9419.3|9409.3|9419|9409|9419.3|9409.3|9419|9409|2
1639530900000|2021-12-15 01:15:00|9418.6|9408.6|9418.4|9408.4|9418.6|9408.6|9417.3|9407.3|10
1639530910000|2021-12-15 01:15:10|9418.1|9408.1|9417.9|9407.9|9418.4|9408.4|9417.5|9407.5|6
1639530920000|2021-12-15 01:15:20|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|1
1639530930000|2021-12-15 01:15:30|9418.6|9408.6|9419|9409|9420|9410|9418.6|9408.6|11
1639530940000|2021-12-15 01:15:40|9419.3|9409.3|9420.8|9410.8|9421|9411|9419.3|9409.3|6
1639530950000|2021-12-15 01:15:50|9420.5|9410.5|9419.6|9409.6|9420.5|9410.5|9419.6|9409.6|6
1639530960000|2021-12-15 01:16:00|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9418.3|9408.3|8
1639530970000|2021-12-15 01:16:10|9419.5|9409.5|9417.4|9407.4|9419.5|9409.5|9416.6|9406.6|10
1639530980000|2021-12-15 01:16:20|9417.6|9407.6|9414|9404|9418.1|9408.1|9414|9404|11
1639530990000|2021-12-15 01:16:30|9413.5|9403.5|9413.5|9403.5|9414.5|9404.5|9413.5|9403.5|10
1639531000000|2021-12-15 01:16:40|9413.3|9403.3|9416.6|9406.6|9416.6|9406.6|9413.3|9403.3|14
1639531010000|2021-12-15 01:16:50|9416.3|9406.3|9417|9407|9417.9|9407.9|9415|9405|10
1639531020000|2021-12-15 01:17:00|9416.8|9406.8|9418|9408|9418|9408|9416.8|9406.8|7
1639531030000|2021-12-15 01:17:10|9418.4|9408.4|9418.8|9408.8|9419.6|9409.6|9417.9|9407.9|9
1639531040000|2021-12-15 01:17:20|9418.4|9408.4|9416.8|9406.8|9418.4|9408.4|9416.3|9406.3|8
1639531050000|2021-12-15 01:17:30|9416.5|9406.5|9417|9407|9417.1|9407.1|9416.5|9406.5|4
1639531060000|2021-12-15 01:17:40|9416.8|9406.8|9415.4|9405.4|9417|9407|9415|9405|9
1639531070000|2021-12-15 01:17:50|9415.6|9405.6|9416.3|9406.3|9416.3|9406.3|9414.9|9404.9|13
1639531080000|2021-12-15 01:18:00|9416.5|9406.5|9417.3|9407.3|9417.3|9407.3|9415|9405|11
1639531090000|2021-12-15 01:18:10|9417|9407|9415|9405|9417|9407|9415|9405|5
1639531100000|2021-12-15 01:18:20|9415.3|9405.3|9416.8|9406.8|9416.8|9406.8|9415.3|9405.3|8
1639531110000|2021-12-15 01:18:30|9417|9407|9417.6|9407.6|9417.9|9407.9|9417|9407|5
1639531120000|2021-12-15 01:18:40|9417.8|9407.8|9419|9409|9419|9409|9417.8|9407.8|5
1639531130000|2021-12-15 01:18:50|9418.8|9408.8|9419.4|9409.4|9419.6|9409.6|9418.8|9408.8|5
1639531140000|2021-12-15 01:19:00|9419.5|9409.5|9419.6|9409.6|9420.1|9410.1|9419.5|9409.5|5
1639531150000|2021-12-15 01:19:10|9418.6|9408.6|9419.3|9409.3|9419.3|9409.3|9418.6|9408.6|2
1639531160000|2021-12-15 01:19:20|9419.5|9409.5|9420.3|9410.3|9420.3|9410.3|9419.5|9409.5|6
1639531170000|2021-12-15 01:19:30|9420.5|9410.5|9419.5|9409.5|9420.5|9410.5|9419|9409|10
1639531180000|2021-12-15 01:19:40|9419.8|9409.8|9420.8|9410.8|9420.8|9410.8|9419.5|9409.5|6
1639531190000|2021-12-15 01:19:50|9420.5|9410.5|9420.6|9410.6|9421|9411|9420.5|9410.5|6
1639531200000|2021-12-15 01:20:00|9420.3|9410.3|9418.6|9408.6|9420.3|9410.3|9418.4|9408.4|7
1639531210000|2021-12-15 01:20:10|9418.3|9408.3|9418.8|9408.8|9419.3|9409.3|9418|9408|12
1639531220000|2021-12-15 01:20:20|9418.3|9408.3|9419.3|9409.3|9419.3|9409.3|9418.3|9408.3|7
1639531230000|2021-12-15 01:20:30|9419.5|9409.5|9421.5|9411.5|9421.5|9411.5|9419.5|9409.5|4
1639531240000|2021-12-15 01:20:40|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|9421.1|9411.1|7
1639531250000|2021-12-15 01:20:50|9422|9412|9421.5|9411.5|9422.3|9412.3|9421.5|9411.5|5
1639531260000|2021-12-15 01:21:00|9421|9411|9420.5|9410.5|9421.3|9411.3|9420|9410|7
1639531270000|2021-12-15 01:21:10|9420.3|9410.3|9419.8|9409.8|9420.3|9410.3|9419.8|9409.8|3
1639531280000|2021-12-15 01:21:20|9420|9410|9420.3|9410.3|9420.3|9410.3|9420|9410|2
1639531290000|2021-12-15 01:21:30|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|1
1639531310000|2021-12-15 01:21:50|9421|9411|9422.8|9412.8|9422.8|9412.8|9420.8|9410.8|6
1639531320000|2021-12-15 01:22:00|9423|9413|9424|9414|9424.5|9414.5|9423|9413|11
1639531330000|2021-12-15 01:22:10|9423.8|9413.8|9423|9413|9423.8|9413.8|9423|9413|10
1639531340000|2021-12-15 01:22:20|9422.5|9412.5|9427|9417|9427|9417|9422.5|9412.5|17
1639531350000|2021-12-15 01:22:30|9427.3|9417.3|9426.4|9416.4|9427.3|9417.3|9426.4|9416.4|2
1639531360000|2021-12-15 01:22:40|9426.1|9416.1|9423.4|9413.4|9426.3|9416.3|9423.4|9413.4|5
1639531370000|2021-12-15 01:22:50|9424|9414|9425.3|9415.3|9425.3|9415.3|9423.8|9413.8|7
1639531380000|2021-12-15 01:23:00|9425.5|9415.5|9428.3|9418.3|9428.3|9418.3|9425.5|9415.5|11
1639531390000|2021-12-15 01:23:10|9428.5|9418.5|9430|9420|9430|9420|9428.5|9418.5|11
1639531400000|2021-12-15 01:23:20|9430.3|9420.3|9430.5|9420.5|9430.5|9420.5|9429.4|9419.4|7
1639531410000|2021-12-15 01:23:30|9430.6|9420.6|9429.9|9419.9|9430.6|9420.6|9429.9|9419.9|4
1639531420000|2021-12-15 01:23:40|9430|9420|9429.8|9419.8|9430|9420|9429.5|9419.5|3
1639531430000|2021-12-15 01:23:50|9430|9420|9429.8|9419.8|9430.3|9420.3|9429.8|9419.8|5
1639531440000|2021-12-15 01:24:00|9429.3|9419.3|9429.8|9419.8|9430|9420|9429.3|9419.3|8
1639531450000|2021-12-15 01:24:10|9430|9420|9429.4|9419.4|9430|9420|9429.4|9419.4|3
1639531460000|2021-12-15 01:24:20|9429.1|9419.1|9429.4|9419.4|9429.4|9419.4|9429.1|9419.1|2
1639531470000|2021-12-15 01:24:30|9429.1|9419.1|9427.9|9417.9|9429.4|9419.4|9427.9|9417.9|7
1639531480000|2021-12-15 01:24:40|9428|9418|9428.3|9418.3|9428.8|9418.8|9427.9|9417.9|6
1639531490000|2021-12-15 01:24:50|9428.5|9418.5|9429.8|9419.8|9429.8|9419.8|9428.5|9418.5|3
1639531500000|2021-12-15 01:25:00|9430|9420|9430|9420|9430|9420|9429.8|9419.8|3
1639531510000|2021-12-15 01:25:10|9429.8|9419.8|9428.9|9418.9|9429.8|9419.8|9428.6|9418.6|5
1639531520000|2021-12-15 01:25:20|9427.8|9417.8|9430|9420|9430|9420|9427.8|9417.8|6
1639531530000|2021-12-15 01:25:30|9429.8|9419.8|9428.3|9418.3|9429.8|9419.8|9428.3|9418.3|7
1639531540000|2021-12-15 01:25:40|9427.9|9417.9|9428.8|9418.8|9429.5|9419.5|9427.4|9417.4|9
1639531550000|2021-12-15 01:25:50|9428.5|9418.5|9428|9418|9428.5|9418.5|9427.9|9417.9|4
1639531560000|2021-12-15 01:26:00|9427.3|9417.3|9427.3|9417.3|9428|9418|9427.3|9417.3|4
1639531570000|2021-12-15 01:26:10|9426.6|9416.6|9426|9416|9427.1|9417.1|9425|9415|15
1639531580000|2021-12-15 01:26:20|9426.4|9416.4|9427.8|9417.8|9428|9418|9426.4|9416.4|6
1639531590000|2021-12-15 01:26:30|9428|9418|9429.3|9419.3|9429.3|9419.3|9428|9418|7
1639531600000|2021-12-15 01:26:40|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1639531610000|2021-12-15 01:26:50|9429.3|9419.3|9429.3|9419.3|9429.5|9419.5|9428|9418|11
1639531620000|2021-12-15 01:27:00|9429|9419|9427|9417|9429|9419|9427|9417|7
1639531630000|2021-12-15 01:27:10|9427.3|9417.3|9426.6|9416.6|9428|9418|9426.6|9416.6|7
1639531640000|2021-12-15 01:27:20|9426.8|9416.8|9428.1|9418.1|9429.3|9419.3|9426.8|9416.8|6
1639531650000|2021-12-15 01:27:30|9427|9417|9427.3|9417.3|9428.3|9418.3|9427|9417|10
1639531660000|2021-12-15 01:27:40|9427.5|9417.5|9427.1|9417.1|9428.5|9418.5|9427.1|9417.1|11
1639531670000|2021-12-15 01:27:50|9426.5|9416.5|9426.5|9416.5|9427|9417|9426.5|9416.5|8
1639531680000|2021-12-15 01:28:00|9426.8|9416.8|9426.5|9416.5|9427.5|9417.5|9426.5|9416.5|6
1639531690000|2021-12-15 01:28:10|9426.8|9416.8|9427.5|9417.5|9427.5|9417.5|9426.5|9416.5|5
1639531700000|2021-12-15 01:28:20|9427.1|9417.1|9426.4|9416.4|9427.1|9417.1|9426.4|9416.4|3
1639531710000|2021-12-15 01:28:30|9426.8|9416.8|9427.5|9417.5|9427.5|9417.5|9426.8|9416.8|2
1639531720000|2021-12-15 01:28:40|9427.8|9417.8|9427.8|9417.8|9428|9418|9427.8|9417.8|5
1639531730000|2021-12-15 01:28:50|9428|9418|9428|9418|9429|9419|9427.8|9417.8|9
1639531740000|2021-12-15 01:29:00|9427.8|9417.8|9425.9|9415.9|9427.8|9417.8|9425.9|9415.9|9
1639531750000|2021-12-15 01:29:10|9425.6|9415.6|9426.4|9416.4|9427|9417|9425.6|9415.6|7
1639531760000|2021-12-15 01:29:20|9425.8|9415.8|9426.5|9416.5|9426.8|9416.8|9425.8|9415.8|6
1639531770000|2021-12-15 01:29:30|9426.1|9416.1|9426.3|9416.3|9426.5|9416.5|9426.1|9416.1|3
1639531780000|2021-12-15 01:29:40|9426|9416|9423.9|9413.9|9426|9416|9423.9|9413.9|8
1639531790000|2021-12-15 01:29:50|9424.1|9414.1|9424.4|9414.4|9425.4|9415.4|9424.1|9414.1|7
1639531800000|2021-12-15 01:30:00|9424.8|9414.8|9421.6|9411.6|9425|9415|9421.3|9411.3|15
1639531810000|2021-12-15 01:30:10|9422|9412|9423.3|9413.3|9423.3|9413.3|9422|9412|6
1639531820000|2021-12-15 01:30:20|9423|9413|9423|9413|9423|9413|9423|9413|1
1639531830000|2021-12-15 01:30:30|9421.8|9411.8|9422|9412|9422.3|9412.3|9421.8|9411.8|3
1639531840000|2021-12-15 01:30:40|9422.3|9412.3|9421.8|9411.8|9423.3|9413.3|9421.8|9411.8|7
1639531850000|2021-12-15 01:30:50|9421.5|9411.5|9420.6|9410.6|9421.5|9411.5|9420.6|9410.6|3
1639531860000|2021-12-15 01:31:00|9421|9411|9419.5|9409.5|9421|9411|9418.9|9408.9|12
1639531870000|2021-12-15 01:31:10|9419.8|9409.8|9420.3|9410.3|9421|9411|9419.6|9409.6|12
1639531880000|2021-12-15 01:31:20|9420.5|9410.5|9421.5|9411.5|9421.9|9411.9|9420.5|9410.5|11
1639531890000|2021-12-15 01:31:30|9421.3|9411.3|9421.3|9411.3|9421.5|9411.5|9421|9411|7
1639531900000|2021-12-15 01:31:40|9421|9411|9418.6|9408.6|9421|9411|9418.4|9408.4|9
1639531910000|2021-12-15 01:31:50|9419|9409|9419.3|9409.3|9419.3|9409.3|9419|9409|2
1639531930000|2021-12-15 01:32:10|9420.5|9410.5|9419.8|9409.8|9420.5|9410.5|9419.8|9409.8|5
1639531940000|2021-12-15 01:32:20|9420|9410|9420.6|9410.6|9421.3|9411.3|9419.6|9409.6|11
1639531950000|2021-12-15 01:32:30|9420.3|9410.3|9422.3|9412.3|9422.3|9412.3|9420.3|9410.3|6
1639531960000|2021-12-15 01:32:40|9422|9412|9420.9|9410.9|9422|9412|9420.9|9410.9|4
1639531980000|2021-12-15 01:33:00|9420.6|9410.6|9417.9|9407.9|9420.6|9410.6|9417.9|9407.9|8
1639531990000|2021-12-15 01:33:10|9418.1|9408.1|9419.6|9409.6|9419.6|9409.6|9418.1|9408.1|3
1639532000000|2021-12-15 01:33:20|9420.3|9410.3|9418.3|9408.3|9421|9411|9417.6|9407.6|12
1639532010000|2021-12-15 01:33:30|9418.5|9408.5|9418.8|9408.8|9418.8|9408.8|9418.5|9408.5|2
1639532020000|2021-12-15 01:33:40|9418.4|9408.4|9417.5|9407.5|9418.4|9408.4|9417.1|9407.1|4
1639532030000|2021-12-15 01:33:50|9417.8|9407.8|9418.6|9408.6|9419.5|9409.5|9417.8|9407.8|9
1639532040000|2021-12-15 01:34:00|9418.3|9408.3|9418.6|9408.6|9419.8|9409.8|9418.3|9408.3|10
1639532050000|2021-12-15 01:34:10|9418|9408|9419.8|9409.8|9419.8|9409.8|9418|9408|7
1639532060000|2021-12-15 01:34:20|9419.5|9409.5|9420|9410|9420.3|9410.3|9417.9|9407.9|9
1639532070000|2021-12-15 01:34:30|9419.9|9409.9|9420|9410|9420.3|9410.3|9419.8|9409.8|5
1639532080000|2021-12-15 01:34:40|9419.6|9409.6|9418.6|9408.6|9419.6|9409.6|9418.6|9408.6|5
1639532090000|2021-12-15 01:34:50|9417.5|9407.5|9419.3|9409.3|9420|9410|9417.5|9407.5|6
1639532100000|2021-12-15 01:35:00|9419|9409|9418.8|9408.8|9419.8|9409.8|9418|9408|11
1639532110000|2021-12-15 01:35:10|9419|9409|9418.4|9408.4|9419.5|9409.5|9418.4|9408.4|6
1639532120000|2021-12-15 01:35:20|9418.3|9408.3|9419.3|9409.3|9419.3|9409.3|9418.3|9408.3|9
1639532130000|2021-12-15 01:35:30|9419.1|9409.1|9419.8|9409.8|9419.8|9409.8|9418.3|9408.3|10
1639532140000|2021-12-15 01:35:40|9419.5|9409.5|9418.5|9408.5|9419.8|9409.8|9418.3|9408.3|15
1639532150000|2021-12-15 01:35:50|9418.3|9408.3|9419|9409|9419|9409|9418.3|9408.3|4
1639532160000|2021-12-15 01:36:00|9418.8|9408.8|9419|9409|9419.5|9409.5|9418.8|9408.8|9
1639532170000|2021-12-15 01:36:10|9418.8|9408.8|9418.5|9408.5|9419.5|9409.5|9418.5|9408.5|10
1639532180000|2021-12-15 01:36:20|9418.8|9408.8|9419.5|9409.5|9419.5|9409.5|9417.5|9407.5|8
1639532190000|2021-12-15 01:36:30|9419.8|9409.8|9420.5|9410.5|9421|9411|9419.8|9409.8|8
1639532200000|2021-12-15 01:36:40|9420.8|9410.8|9422|9412|9422.3|9412.3|9420.8|9410.8|5
1639532210000|2021-12-15 01:36:50|9421.9|9411.9|9420.9|9410.9|9421.9|9411.9|9420.9|9410.9|5
1639532220000|2021-12-15 01:37:00|9421.1|9411.1|9421.3|9411.3|9421.6|9411.6|9419.8|9409.8|9
1639532230000|2021-12-15 01:37:10|9421.1|9411.1|9421|9411|9421.6|9411.6|9420.3|9410.3|9
1639532240000|2021-12-15 01:37:20|9421.3|9411.3|9422.1|9412.1|9423.3|9413.3|9421.3|9411.3|8
1639532250000|2021-12-15 01:37:30|9422.5|9412.5|9423.4|9413.4|9423.4|9413.4|9421|9411|5
1639532260000|2021-12-15 01:37:40|9423.1|9413.1|9424.1|9414.1|9424.1|9414.1|9422.8|9412.8|6
1639532270000|2021-12-15 01:37:50|9423.9|9413.9|9423.4|9413.4|9423.9|9413.9|9423.4|9413.4|2
1639532280000|2021-12-15 01:38:00|9423.6|9413.6|9423.8|9413.8|9424|9414|9423.6|9413.6|4
1639532290000|2021-12-15 01:38:10|9424|9414|9424.1|9414.1|9425.1|9415.1|9424|9414|6
1639532300000|2021-12-15 01:38:20|9424.4|9414.4|9426.5|9416.5|9426.5|9416.5|9424.4|9414.4|4
1639532310000|2021-12-15 01:38:30|9426.8|9416.8|9426|9416|9427|9417|9426|9416|5
1639532320000|2021-12-15 01:38:40|9426.3|9416.3|9426|9416|9426.3|9416.3|9425.8|9415.8|4
1639532330000|2021-12-15 01:38:50|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|1
1639532340000|2021-12-15 01:39:00|9426.8|9416.8|9424.9|9414.9|9426.8|9416.8|9424.8|9414.8|10
1639532350000|2021-12-15 01:39:10|9425.3|9415.3|9426.8|9416.8|9426.8|9416.8|9425.3|9415.3|7
1639532370000|2021-12-15 01:39:30|9426.9|9416.9|9427.5|9417.5|9427.5|9417.5|9426.9|9416.9|4
1639532380000|2021-12-15 01:39:40|9427.8|9417.8|9429.8|9419.8|9429.8|9419.8|9426.9|9416.9|9
1639532390000|2021-12-15 01:39:50|9429.3|9419.3|9428.1|9418.1|9429.3|9419.3|9428.1|9418.1|6
1639532400000|2021-12-15 01:40:00|9428.3|9418.3|9428.1|9418.1|9428.5|9418.5|9427.6|9417.6|6
1639532410000|2021-12-15 01:40:10|9428|9418|9427|9417|9428|9418|9427|9417|4
1639532420000|2021-12-15 01:40:20|9426.8|9416.8|9428|9418|9428|9418|9426.8|9416.8|4
1639532430000|2021-12-15 01:40:30|9427.8|9417.8|9428.3|9418.3|9428.3|9418.3|9426.5|9416.5|7
1639532440000|2021-12-15 01:40:40|9428.6|9418.6|9427.4|9417.4|9429|9419|9426|9416|10
1639532460000|2021-12-15 01:41:00|9427|9417|9427|9417|9427.5|9417.5|9427|9417|5
1639532470000|2021-12-15 01:41:10|9426.8|9416.8|9425.9|9415.9|9426.8|9416.8|9425.9|9415.9|3
1639532480000|2021-12-15 01:41:20|9425.3|9415.3|9425.1|9415.1|9426|9416|9425.1|9415.1|6
1639532490000|2021-12-15 01:41:30|9425.4|9415.4|9423.9|9413.9|9425.4|9415.4|9423.6|9413.6|5
1639532500000|2021-12-15 01:41:40|9423.6|9413.6|9424.3|9414.3|9424.5|9414.5|9423.6|9413.6|4
1639532510000|2021-12-15 01:41:50|9424|9414|9424|9414|9424|9414|9424|9414|1
1639532520000|2021-12-15 01:42:00|9424.3|9414.3|9425|9415|9425|9415|9424.3|9414.3|6
1639532530000|2021-12-15 01:42:10|9424.9|9414.9|9424.4|9414.4|9424.9|9414.9|9424.4|9414.4|3
1639532550000|2021-12-15 01:42:30|9424.6|9414.6|9424.4|9414.4|9425.9|9415.9|9424.4|9414.4|6
1639532560000|2021-12-15 01:42:40|9423.3|9413.3|9423.5|9413.5|9423.5|9413.5|9423|9413|9
1639532570000|2021-12-15 01:42:50|9423.9|9413.9|9423|9413|9424.9|9414.9|9423|9413|7
1639532580000|2021-12-15 01:43:00|9423.6|9413.6|9423|9413|9424.6|9414.6|9423|9413|4
1639532590000|2021-12-15 01:43:10|9423.3|9413.3|9421.5|9411.5|9423.3|9413.3|9421.5|9411.5|4
1639532610000|2021-12-15 01:43:30|9421.8|9411.8|9421.6|9411.6|9423.1|9413.1|9421.6|9411.6|9
1639532630000|2021-12-15 01:43:50|9421.9|9411.9|9421.1|9411.1|9422.8|9412.8|9421.1|9411.1|7
1639532640000|2021-12-15 01:44:00|9420.8|9410.8|9421|9411|9421.8|9411.8|9420.8|9410.8|5
1639532650000|2021-12-15 01:44:10|9420.8|9410.8|9420.4|9410.4|9421.3|9411.3|9420|9410|8
1639532660000|2021-12-15 01:44:20|9420.6|9410.6|9420.4|9410.4|9420.6|9410.6|9420.4|9410.4|2
1639532680000|2021-12-15 01:44:40|9420.3|9410.3|9419.5|9409.5|9420.3|9410.3|9419.5|9409.5|2
1639532690000|2021-12-15 01:44:50|9419.3|9409.3|9419|9409|9419.9|9409.9|9418.5|9408.5|5
1639532700000|2021-12-15 01:45:00|9419.8|9409.8|9417|9407|9419.8|9409.8|9417|9407|12
1639532710000|2021-12-15 01:45:10|9416.8|9406.8|9417.1|9407.1|9417.1|9407.1|9416.8|9406.8|3
1639532730000|2021-12-15 01:45:30|9417.4|9407.4|9418.3|9408.3|9418.8|9408.8|9417.4|9407.4|5
1639532740000|2021-12-15 01:45:40|9418.4|9408.4|9419.3|9409.3|9419.3|9409.3|9418.4|9408.4|3
1639532750000|2021-12-15 01:45:50|9419|9409|9418.4|9408.4|9419.6|9409.6|9418.4|9408.4|9
1639532760000|2021-12-15 01:46:00|9418.5|9408.5|9418.5|9408.5|9418.8|9408.8|9418.5|9408.5|3
1639532770000|2021-12-15 01:46:10|9418.8|9408.8|9418.8|9408.8|9419|9409|9418.8|9408.8|3
1639532780000|2021-12-15 01:46:20|9419|9409|9419|9409|9419|9409|9419|9409|1
1639532790000|2021-12-15 01:46:30|9418.8|9408.8|9418.1|9408.1|9418.8|9408.8|9418.1|9408.1|2
1639532800000|2021-12-15 01:46:40|9418.4|9408.4|9417.1|9407.1|9418.4|9408.4|9416.8|9406.8|5
1639532810000|2021-12-15 01:46:50|9417|9407|9419|9409|9419|9409|9417|9407|10
1639532820000|2021-12-15 01:47:00|9419.3|9409.3|9418.8|9408.8|9419.3|9409.3|9418.8|9408.8|3
1639532830000|2021-12-15 01:47:10|9419|9409|9420.8|9410.8|9421|9411|9419|9409|12
1639532840000|2021-12-15 01:47:20|9421|9411|9422.6|9412.6|9422.6|9412.6|9421|9411|7
1639532850000|2021-12-15 01:47:30|9422.9|9412.9|9422.1|9412.1|9423|9413|9421.8|9411.8|8
1639532860000|2021-12-15 01:47:40|9421.8|9411.8|9421.5|9411.5|9421.8|9411.8|9421|9411|5
1639532870000|2021-12-15 01:47:50|9420.6|9410.6|9420.3|9410.3|9420.6|9410.6|9420.3|9410.3|5
1639532880000|2021-12-15 01:48:00|9420.5|9410.5|9420.8|9410.8|9421.5|9411.5|9419.8|9409.8|14
1639532890000|2021-12-15 01:48:10|9420.5|9410.5|9420.3|9410.3|9420.5|9410.5|9420.3|9410.3|2
1639532900000|2021-12-15 01:48:20|9419.9|9409.9|9419.5|9409.5|9419.9|9409.9|9419|9409|6
1639532910000|2021-12-15 01:48:30|9419.8|9409.8|9419|9409|9420.3|9410.3|9419|9409|4
1639532920000|2021-12-15 01:48:40|9418.6|9408.6|9420|9410|9420.3|9410.3|9418.6|9408.6|6
1639532930000|2021-12-15 01:48:50|9420.3|9410.3|9421.1|9411.1|9421.1|9411.1|9420.3|9410.3|8
1639532940000|2021-12-15 01:49:00|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|1
1639532950000|2021-12-15 01:49:10|9421|9411|9421.1|9411.1|9421.6|9411.6|9420.8|9410.8|10
1639532960000|2021-12-15 01:49:20|9421.4|9411.4|9421.1|9411.1|9421.4|9411.4|9420.6|9410.6|5
1639532970000|2021-12-15 01:49:30|9421.4|9411.4|9421.3|9411.3|9421.4|9411.4|9421.3|9411.3|2
1639532980000|2021-12-15 01:49:40|9420.8|9410.8|9421.3|9411.3|9421.4|9411.4|9420.8|9410.8|7
1639532990000|2021-12-15 01:49:50|9420.9|9410.9|9421.4|9411.4|9421.4|9411.4|9420.9|9410.9|3
1639533000000|2021-12-15 01:50:00|9421.6|9411.6|9422.1|9412.1|9423|9413|9421.4|9411.4|10
1639533010000|2021-12-15 01:50:10|9421.5|9411.5|9421.9|9411.9|9422.5|9412.5|9421|9411|8
1639533020000|2021-12-15 01:50:20|9422.3|9412.3|9421.5|9411.5|9422.3|9412.3|9421|9411|3
1639533030000|2021-12-15 01:50:30|9421.8|9411.8|9422.3|9412.3|9422.5|9412.5|9421.8|9411.8|7
1639533040000|2021-12-15 01:50:40|9422.5|9412.5|9422.5|9412.5|9423.5|9413.5|9422.5|9412.5|6
1639533050000|2021-12-15 01:50:50|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|1
1639533060000|2021-12-15 01:51:00|9422.9|9412.9|9423.6|9413.6|9423.6|9413.6|9422.9|9412.9|5
1639533070000|2021-12-15 01:51:10|9423.9|9413.9|9423.8|9413.8|9424.1|9414.1|9423.6|9413.6|5
1639533080000|2021-12-15 01:51:20|9424.1|9414.1|9422.9|9412.9|9424.1|9414.1|9422.9|9412.9|4
1639533090000|2021-12-15 01:51:30|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|1
1639533110000|2021-12-15 01:51:50|9422.8|9412.8|9423.3|9413.3|9423.8|9413.8|9422.8|9412.8|9
1639533120000|2021-12-15 01:52:00|9423|9413|9423.5|9413.5|9423.5|9413.5|9422.3|9412.3|6
1639533130000|2021-12-15 01:52:10|9423.3|9413.3|9422.3|9412.3|9423.3|9413.3|9421.9|9411.9|11
1639533140000|2021-12-15 01:52:20|9422|9412|9422|9412|9422|9412|9421.8|9411.8|5
1639533150000|2021-12-15 01:52:30|9422.3|9412.3|9422|9412|9422.3|9412.3|9421.3|9411.3|6
1639533170000|2021-12-15 01:52:50|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|1
1639533180000|2021-12-15 01:53:00|9421.1|9411.1|9424|9414|9424|9414|9421.1|9411.1|3
1639533190000|2021-12-15 01:53:10|9423.8|9413.8|9423.9|9413.9|9423.9|9413.9|9423.8|9413.8|2
1639533200000|2021-12-15 01:53:20|9424.5|9414.5|9426.5|9416.5|9426.5|9416.5|9424.5|9414.5|9
1639533210000|2021-12-15 01:53:30|9426.8|9416.8|9425.5|9415.5|9426.8|9416.8|9425.5|9415.5|6
1639533220000|2021-12-15 01:53:40|9424.8|9414.8|9425.3|9415.3|9425.3|9415.3|9424.8|9414.8|3
1639533230000|2021-12-15 01:53:50|9425.5|9415.5|9425|9415|9425.6|9415.6|9424.8|9414.8|6
1639533240000|2021-12-15 01:54:00|9425.3|9415.3|9426|9416|9426.5|9416.5|9425.3|9415.3|12
1639533250000|2021-12-15 01:54:10|9426.4|9416.4|9428|9418|9428.3|9418.3|9426.4|9416.4|12
1639533260000|2021-12-15 01:54:20|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428|9418|5
1639533270000|2021-12-15 01:54:30|9428.3|9418.3|9428.3|9418.3|9428.5|9418.5|9428.3|9418.3|3
1639533280000|2021-12-15 01:54:40|9428|9418|9428.1|9418.1|9428.1|9418.1|9427.9|9417.9|3
1639533290000|2021-12-15 01:54:50|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.1|9418.1|3
1639533300000|2021-12-15 01:55:00|9428.1|9418.1|9427|9417|9428.1|9418.1|9426.3|9416.3|5
1639533310000|2021-12-15 01:55:10|9426.8|9416.8|9426.8|9416.8|9427.5|9417.5|9426.3|9416.3|8
1639533320000|2021-12-15 01:55:20|9426.9|9416.9|9427|9417|9427.6|9417.6|9426.9|9416.9|4
1639533330000|2021-12-15 01:55:30|9426.8|9416.8|9427.4|9417.4|9427.4|9417.4|9426.8|9416.8|5
1639533350000|2021-12-15 01:55:50|9427.1|9417.1|9427.5|9417.5|9427.5|9417.5|9426.3|9416.3|7
1639533360000|2021-12-15 01:56:00|9427.3|9417.3|9428.1|9418.1|9428.1|9418.1|9426.3|9416.3|11
1639533370000|2021-12-15 01:56:10|9428.3|9418.3|9428.8|9418.8|9428.8|9418.8|9427.8|9417.8|6
1639533380000|2021-12-15 01:56:20|9429|9419|9429.3|9419.3|9429.3|9419.3|9428.8|9418.8|6
1639533390000|2021-12-15 01:56:30|9429.5|9419.5|9430.3|9420.3|9430.3|9420.3|9429.5|9419.5|2
1639533400000|2021-12-15 01:56:40|9430.1|9420.1|9429|9419|9430.1|9420.1|9428.5|9418.5|8
1639533420000|2021-12-15 01:57:00|9429.3|9419.3|9429.6|9419.6|9429.8|9419.8|9429|9419|5
1639533430000|2021-12-15 01:57:10|9429.5|9419.5|9429|9419|9430.3|9420.3|9429|9419|8
1639533440000|2021-12-15 01:57:20|9429.5|9419.5|9429.9|9419.9|9430.5|9420.5|9429|9419|13
1639533450000|2021-12-15 01:57:30|9430|9420|9430|9420|9430|9420|9428.5|9418.5|5
1639533460000|2021-12-15 01:57:40|9429.8|9419.8|9430.5|9420.5|9430.5|9420.5|9429.8|9419.8|8
1639533470000|2021-12-15 01:57:50|9430.1|9420.1|9429.4|9419.4|9430.3|9420.3|9429.4|9419.4|10
1639533480000|2021-12-15 01:58:00|9429.1|9419.1|9427.9|9417.9|9429.1|9419.1|9427.9|9417.9|10
1639533490000|2021-12-15 01:58:10|9427.3|9417.3|9427.1|9417.1|9428.4|9418.4|9426.9|9416.9|11
1639533510000|2021-12-15 01:58:30|9427|9417|9426.9|9416.9|9427.1|9417.1|9426.9|9416.9|3
1639533530000|2021-12-15 01:58:50|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|1
1639533540000|2021-12-15 01:59:00|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|1
1639533550000|2021-12-15 01:59:10|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|1
1639533560000|2021-12-15 01:59:20|9427.1|9417.1|9427.1|9417.1|9427.8|9417.8|9427.1|9417.1|9
1639533570000|2021-12-15 01:59:30|9427.5|9417.5|9427.1|9417.1|9427.6|9417.6|9427.1|9417.1|4
1639533580000|2021-12-15 01:59:40|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|1
1639533590000|2021-12-15 01:59:50|9426.6|9416.6|9426.6|9416.6|9427|9417|9426.6|9416.6|5
1639533600000|2021-12-15 02:00:00|9426.1|9416.1|9425.4|9415.4|9426.3|9416.3|9425.4|9415.4|8
1639533610000|2021-12-15 02:00:10|9424.4|9414.4|9424.3|9414.3|9424.4|9414.4|9424.3|9414.3|2
1639533620000|2021-12-15 02:00:20|9424.5|9414.5|9425.3|9415.3|9425.3|9415.3|9424.5|9414.5|3
1639533630000|2021-12-15 02:00:30|9425.5|9415.5|9426.5|9416.5|9426.5|9416.5|9425.5|9415.5|2
1639533640000|2021-12-15 02:00:40|9425.1|9415.1|9424.9|9414.9|9425.8|9415.8|9424.5|9414.5|7
1639533650000|2021-12-15 02:00:50|9425.8|9415.8|9426.8|9416.8|9427|9417|9425.3|9415.3|13
1639533660000|2021-12-15 02:01:00|9427|9417|9427.5|9417.5|9427.5|9417.5|9426.1|9416.1|14
1639533670000|2021-12-15 02:01:10|9427.8|9417.8|9428.6|9418.6|9428.8|9418.8|9426.4|9416.4|11
1639533680000|2021-12-15 02:01:20|9428.8|9418.8|9431.3|9421.3|9431.3|9421.3|9428.8|9418.8|8
1639533690000|2021-12-15 02:01:30|9431.5|9421.5|9433.5|9423.5|9433.5|9423.5|9431.3|9421.3|4
1639533700000|2021-12-15 02:01:40|9433.9|9423.9|9435.4|9425.4|9436.3|9426.3|9433.9|9423.9|5
1639533710000|2021-12-15 02:01:50|9435.6|9425.6|9434.4|9424.4|9435.9|9425.9|9434.4|9424.4|10
1639533720000|2021-12-15 02:02:00|9434.6|9424.6|9436.3|9426.3|9436.8|9426.8|9434.6|9424.6|11
1639533730000|2021-12-15 02:02:10|9435.9|9425.9|9436.8|9426.8|9437|9427|9435.9|9425.9|9
1639533740000|2021-12-15 02:02:20|9437|9427|9437.3|9427.3|9437.3|9427.3|9437|9427|4
1639533750000|2021-12-15 02:02:30|9437|9427|9438.3|9428.3|9438.3|9428.3|9436.8|9426.8|15
1639533760000|2021-12-15 02:02:40|9438.8|9428.8|9439|9429|9439.3|9429.3|9438|9428|12
1639533770000|2021-12-15 02:02:50|9438.3|9428.3|9438.5|9428.5|9439|9429|9438.3|9428.3|4
1639533780000|2021-12-15 02:03:00|9438.1|9428.1|9438.9|9428.9|9438.9|9428.9|9438.1|9428.1|7
1639533790000|2021-12-15 02:03:10|9439|9429|9443|9433|9443|9433|9438.8|9428.8|14
1639533800000|2021-12-15 02:03:20|9442.5|9432.5|9442.3|9432.3|9443.5|9433.5|9441.8|9431.8|15
1639533810000|2021-12-15 02:03:30|9441.9|9431.9|9443.8|9433.8|9443.8|9433.8|9441.9|9431.9|8
1639533820000|2021-12-15 02:03:40|9444|9434|9443.1|9433.1|9444.3|9434.3|9443.1|9433.1|10
1639533830000|2021-12-15 02:03:50|9442.5|9432.5|9442.8|9432.8|9443.3|9433.3|9442.5|9432.5|9
1639533840000|2021-12-15 02:04:00|9443|9433|9443|9433|9444.5|9434.5|9442.8|9432.8|13
1639533850000|2021-12-15 02:04:10|9443.3|9433.3|9444.8|9434.8|9445.3|9435.3|9443.3|9433.3|8
1639533860000|2021-12-15 02:04:20|9444.5|9434.5|9443.5|9433.5|9445.1|9435.1|9443.5|9433.5|9
1639533870000|2021-12-15 02:04:30|9443.1|9433.1|9443.8|9433.8|9444.3|9434.3|9443.1|9433.1|5
1639533880000|2021-12-15 02:04:40|9444.4|9434.4|9445.8|9435.8|9446.3|9436.3|9443.8|9433.8|23
1639533890000|2021-12-15 02:04:50|9445.6|9435.6|9447.3|9437.3|9447.4|9437.4|9444.8|9434.8|17
1639533900000|2021-12-15 02:05:00|9446.9|9436.9|9446.1|9436.1|9446.9|9436.9|9446.1|9436.1|5
1639533910000|2021-12-15 02:05:10|9445.9|9435.9|9447|9437|9447|9437|9445|9435|7
1639533920000|2021-12-15 02:05:20|9446.6|9436.6|9446.5|9436.5|9447.8|9437.8|9446.5|9436.5|9
1639533930000|2021-12-15 02:05:30|9446.3|9436.3|9445.1|9435.1|9446.3|9436.3|9445.1|9435.1|3
1639533940000|2021-12-15 02:05:40|9444.6|9434.6|9445.6|9435.6|9446|9436|9444.6|9434.6|10
1639533950000|2021-12-15 02:05:50|9445.5|9435.5|9444.3|9434.3|9445.5|9435.5|9443.8|9433.8|11
1639533960000|2021-12-15 02:06:00|9443.9|9433.9|9444.9|9434.9|9444.9|9434.9|9443.1|9433.1|13
1639533970000|2021-12-15 02:06:10|9444.6|9434.6|9444.5|9434.5|9444.6|9434.6|9443.9|9433.9|6
1639533980000|2021-12-15 02:06:20|9443.5|9433.5|9444.3|9434.3|9444.5|9434.5|9443.5|9433.5|4
1639533990000|2021-12-15 02:06:30|9444.6|9434.6|9443.9|9433.9|9444.6|9434.6|9443.5|9433.5|7
1639534000000|2021-12-15 02:06:40|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9443.5|9433.5|9
1639534010000|2021-12-15 02:06:50|9444|9434|9444.3|9434.3|9444.3|9434.3|9444|9434|2
1639534020000|2021-12-15 02:07:00|9444.4|9434.4|9442.9|9432.9|9444.4|9434.4|9442.9|9432.9|8
1639534030000|2021-12-15 02:07:10|9442.3|9432.3|9441|9431|9442.3|9432.3|9440.6|9430.6|8
1639534040000|2021-12-15 02:07:20|9441.3|9431.3|9440.9|9430.9|9441.9|9431.9|9440.9|9430.9|15
1639534050000|2021-12-15 02:07:30|9440.6|9430.6|9440|9430|9440.6|9430.6|9440|9430|4
1639534060000|2021-12-15 02:07:40|9440.4|9430.4|9440.9|9430.9|9442|9432|9440.4|9430.4|9
1639534070000|2021-12-15 02:07:50|9440.8|9430.8|9440.4|9430.4|9440.8|9430.8|9440.4|9430.4|2
1639534080000|2021-12-15 02:08:00|9440.3|9430.3|9440.6|9430.6|9441|9431|9440.3|9430.3|9
1639534090000|2021-12-15 02:08:10|9440.5|9430.5|9441|9431|9441|9431|9440.5|9430.5|3
1639534100000|2021-12-15 02:08:20|9440.8|9430.8|9439.6|9429.6|9440.8|9430.8|9439.6|9429.6|7
1639534110000|2021-12-15 02:08:30|9439.5|9429.5|9439.3|9429.3|9439.5|9429.5|9438.3|9428.3|5
1639534120000|2021-12-15 02:08:40|9439|9429|9438|9428|9439|9429|9438|9428|5
1639534130000|2021-12-15 02:08:50|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|1
1639534140000|2021-12-15 02:09:00|9438|9428|9438.1|9428.1|9439.5|9429.5|9438|9428|9
1639534150000|2021-12-15 02:09:10|9438.3|9428.3|9437.8|9427.8|9438.8|9428.8|9437.8|9427.8|6
1639534160000|2021-12-15 02:09:20|9437.4|9427.4|9437.5|9427.5|9437.5|9427.5|9436.6|9426.6|8
1639534170000|2021-12-15 02:09:30|9437.3|9427.3|9437.3|9427.3|9437.5|9427.5|9437.3|9427.3|3
1639534180000|2021-12-15 02:09:40|9437|9427|9436.5|9426.5|9437|9427|9435.8|9425.8|7
1639534190000|2021-12-15 02:09:50|9436.3|9426.3|9437.1|9427.1|9437.4|9427.4|9436.3|9426.3|10
1639534200000|2021-12-15 02:10:00|9437.4|9427.4|9439.6|9429.6|9439.6|9429.6|9437.4|9427.4|9
1639534210000|2021-12-15 02:10:10|9439.8|9429.8|9440.8|9430.8|9441|9431|9439.8|9429.8|4
1639534220000|2021-12-15 02:10:20|9440.5|9430.5|9439.6|9429.6|9440.5|9430.5|9439.6|9429.6|4
1639534230000|2021-12-15 02:10:30|9439.4|9429.4|9437|9427|9439.4|9429.4|9437|9427|6
1639534240000|2021-12-15 02:10:40|9437.8|9427.8|9436|9426|9438|9428|9435.5|9425.5|14
1639534250000|2021-12-15 02:10:50|9435.6|9425.6|9435.8|9425.8|9435.8|9425.8|9435.6|9425.6|2
1639534260000|2021-12-15 02:11:00|9436|9426|9435.8|9425.8|9437.3|9427.3|9435.8|9425.8|8
1639534270000|2021-12-15 02:11:10|9435.4|9425.4|9434.9|9424.9|9435.6|9425.6|9434.9|9424.9|5
1639534280000|2021-12-15 02:11:20|9436.5|9426.5|9434.5|9424.5|9436.5|9426.5|9434.5|9424.5|7
1639534290000|2021-12-15 02:11:30|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|1
1639534300000|2021-12-15 02:11:40|9434|9424|9434.3|9424.3|9434.3|9424.3|9433.3|9423.3|5
1639534310000|2021-12-15 02:11:50|9434|9424|9433.3|9423.3|9434|9424|9433.3|9423.3|4
1639534320000|2021-12-15 02:12:00|9433.5|9423.5|9435.5|9425.5|9436.3|9426.3|9433.5|9423.5|13
1639534330000|2021-12-15 02:12:10|9435.8|9425.8|9436.5|9426.5|9436.5|9426.5|9435.8|9425.8|9
1639534340000|2021-12-15 02:12:20|9436.3|9426.3|9435.8|9425.8|9436.3|9426.3|9435.8|9425.8|5
1639534350000|2021-12-15 02:12:30|9435.5|9425.5|9435|9425|9435.5|9425.5|9434.9|9424.9|4
1639534360000|2021-12-15 02:12:40|9434.8|9424.8|9434.3|9424.3|9434.8|9424.8|9434.3|9424.3|3
1639534370000|2021-12-15 02:12:50|9434.5|9424.5|9433.9|9423.9|9434.5|9424.5|9433.9|9423.9|7
1639534380000|2021-12-15 02:13:00|9433.8|9423.8|9434.5|9424.5|9434.8|9424.8|9433.8|9423.8|7
1639534390000|2021-12-15 02:13:10|9434.8|9424.8|9433.9|9423.9|9435|9425|9433.9|9423.9|6
1639534400000|2021-12-15 02:13:20|9433.6|9423.6|9433.8|9423.8|9434|9424|9433.6|9423.6|3
1639534410000|2021-12-15 02:13:30|9434|9424|9434|9424|9434.3|9424.3|9434|9424|3
1639534430000|2021-12-15 02:13:50|9434.3|9424.3|9434.9|9424.9|9435.1|9425.1|9433.9|9423.9|13
1639534440000|2021-12-15 02:14:00|9434.8|9424.8|9433.9|9423.9|9434.8|9424.8|9433.9|9423.9|3
1639534450000|2021-12-15 02:14:10|9434.1|9424.1|9434.5|9424.5|9434.5|9424.5|9434|9424|3
1639534460000|2021-12-15 02:14:20|9434.1|9424.1|9434.3|9424.3|9434.3|9424.3|9434|9424|3
1639534470000|2021-12-15 02:14:30|9434|9424|9433.5|9423.5|9434|9424|9433.5|9423.5|2
1639534490000|2021-12-15 02:14:50|9433.8|9423.8|9433.4|9423.4|9433.8|9423.8|9433.3|9423.3|4
1639534500000|2021-12-15 02:15:00|9433.8|9423.8|9433.5|9423.5|9433.8|9423.8|9433.5|9423.5|3
1639534510000|2021-12-15 02:15:10|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|1
1639534530000|2021-12-15 02:15:30|9432.8|9422.8|9434.8|9424.8|9435|9425|9432.8|9422.8|5
1639534540000|2021-12-15 02:15:40|9434.3|9424.3|9434.3|9424.3|9435.4|9425.4|9434.3|9424.3|8
1639534550000|2021-12-15 02:15:50|9434.4|9424.4|9434.1|9424.1|9434.4|9424.4|9434.1|9424.1|2
1639534560000|2021-12-15 02:16:00|9433.3|9423.3|9434.5|9424.5|9434.5|9424.5|9433.3|9423.3|3
1639534570000|2021-12-15 02:16:10|9434.8|9424.8|9434.6|9424.6|9435|9425|9434.6|9424.6|4
1639534590000|2021-12-15 02:16:30|9433.8|9423.8|9434.3|9424.3|9434.3|9424.3|9433.8|9423.8|2
1639534600000|2021-12-15 02:16:40|9434.5|9424.5|9433.9|9423.9|9434.5|9424.5|9433.6|9423.6|5
1639534610000|2021-12-15 02:16:50|9434|9424|9431.8|9421.8|9434|9424|9431.8|9421.8|3
1639534620000|2021-12-15 02:17:00|9432|9422|9432.5|9422.5|9432.8|9422.8|9432|9422|3
1639534630000|2021-12-15 02:17:10|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1639534640000|2021-12-15 02:17:20|9432.5|9422.5|9433|9423|9433.3|9423.3|9432.5|9422.5|7
1639534650000|2021-12-15 02:17:30|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|1
1639534660000|2021-12-15 02:17:40|9432.5|9422.5|9433|9423|9433.1|9423.1|9432.5|9422.5|4
1639534670000|2021-12-15 02:17:50|9432.8|9422.8|9432.9|9422.9|9432.9|9422.9|9432.8|9422.8|2
1639534680000|2021-12-15 02:18:00|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|1
1639534690000|2021-12-15 02:18:10|9432.3|9422.3|9432.9|9422.9|9432.9|9422.9|9432.3|9422.3|2
1639534700000|2021-12-15 02:18:20|9433.1|9423.1|9432.9|9422.9|9433.1|9423.1|9432.9|9422.9|2
1639534710000|2021-12-15 02:18:30|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.5|9422.5|3
1639534730000|2021-12-15 02:18:50|9432.3|9422.3|9432.8|9422.8|9432.8|9422.8|9432.3|9422.3|2
1639534740000|2021-12-15 02:19:00|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1639534770000|2021-12-15 02:19:30|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|1
1639534780000|2021-12-15 02:19:40|9430.5|9420.5|9431.6|9421.6|9431.8|9421.8|9430.5|9420.5|6
1639534790000|2021-12-15 02:19:50|9431.9|9421.9|9431.6|9421.6|9431.9|9421.9|9431.6|9421.6|2
1639534800000|2021-12-15 02:20:00|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|1
1639534820000|2021-12-15 02:20:20|9430.5|9420.5|9430.9|9420.9|9430.9|9420.9|9430.3|9420.3|3
1639534850000|2021-12-15 02:20:50|9431.1|9421.1|9429.4|9419.4|9431.1|9421.1|9429|9419|5
1639534860000|2021-12-15 02:21:00|9429.1|9419.1|9429|9419|9429.4|9419.4|9429|9419|3
1639534870000|2021-12-15 02:21:10|9429.5|9419.5|9431.5|9421.5|9431.5|9421.5|9429.5|9419.5|2
1639534880000|2021-12-15 02:21:20|9431.8|9421.8|9432|9422|9432.3|9422.3|9431.8|9421.8|5
1639534890000|2021-12-15 02:21:30|9431.8|9421.8|9432|9422|9432|9422|9431.8|9421.8|2
1639534930000|2021-12-15 02:22:10|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1639534960000|2021-12-15 02:22:40|9432.5|9422.5|9433|9423|9433.5|9423.5|9432.5|9422.5|5
1639534970000|2021-12-15 02:22:50|9433.3|9423.3|9433.9|9423.9|9433.9|9423.9|9433.3|9423.3|2
1639534980000|2021-12-15 02:23:00|9433.6|9423.6|9431.8|9421.8|9433.6|9423.6|9431.8|9421.8|2
1639534990000|2021-12-15 02:23:10|9432|9422|9432.8|9422.8|9432.8|9422.8|9432|9422|3
1639535000000|2021-12-15 02:23:20|9433.1|9423.1|9432.5|9422.5|9433.1|9423.1|9432.5|9422.5|3
1639535010000|2021-12-15 02:23:30|9432.4|9422.4|9433|9423|9433|9423|9432.4|9422.4|4
1639535030000|2021-12-15 02:23:50|9433.4|9423.4|9433.1|9423.1|9433.4|9423.4|9432.5|9422.5|5
1639535040000|2021-12-15 02:24:00|9432.9|9422.9|9432.5|9422.5|9432.9|9422.9|9432.5|9422.5|2
1639535060000|2021-12-15 02:24:20|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1639535080000|2021-12-15 02:24:40|9432.5|9422.5|9432.6|9422.6|9432.6|9422.6|9432.5|9422.5|2
1639535100000|2021-12-15 02:25:00|9432.8|9422.8|9432.1|9422.1|9432.8|9422.8|9431.9|9421.9|5
1639535120000|2021-12-15 02:25:20|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|1
1639535150000|2021-12-15 02:25:50|9431.6|9421.6|9428.5|9418.5|9431.6|9421.6|9428.4|9418.4|9
1639535160000|2021-12-15 02:26:00|9428.8|9418.8|9429.8|9419.8|9429.8|9419.8|9428.8|9418.8|8
1639535170000|2021-12-15 02:26:10|9429.5|9419.5|9428.5|9418.5|9429.5|9419.5|9428.5|9418.5|3
1639535180000|2021-12-15 02:26:20|9428.8|9418.8|9428.3|9418.3|9429|9419|9428|9418|6
1639535190000|2021-12-15 02:26:30|9428.5|9418.5|9429.8|9419.8|9429.8|9419.8|9428.5|9418.5|2
1639535210000|2021-12-15 02:26:50|9429.4|9419.4|9428.5|9418.5|9429.4|9419.4|9428.5|9418.5|2
1639535220000|2021-12-15 02:27:00|9428.9|9418.9|9426.5|9416.5|9429.8|9419.8|9426.5|9416.5|8
1639535230000|2021-12-15 02:27:10|9426.8|9416.8|9428|9418|9428.3|9418.3|9426.8|9416.8|7
1639535240000|2021-12-15 02:27:20|9428.4|9418.4|9429.4|9419.4|9429.4|9419.4|9428.4|9418.4|6
1639535250000|2021-12-15 02:27:30|9429.9|9419.9|9429.5|9419.5|9429.9|9419.9|9429.3|9419.3|3
1639535260000|2021-12-15 02:27:40|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|1
1639535280000|2021-12-15 02:28:00|9429|9419|9429.5|9419.5|9429.5|9419.5|9428.9|9418.9|4
1639535290000|2021-12-15 02:28:10|9429.6|9419.6|9429.5|9419.5|9429.8|9419.8|9429.5|9419.5|3
1639535300000|2021-12-15 02:28:20|9429.3|9419.3|9428.8|9418.8|9429.3|9419.3|9428.8|9418.8|2
1639535320000|2021-12-15 02:28:40|9428.5|9418.5|9428.4|9418.4|9429.1|9419.1|9428.4|9418.4|3
1639535330000|2021-12-15 02:28:50|9428.8|9418.8|9430.1|9420.1|9430.1|9420.1|9428.8|9418.8|4
1639535340000|2021-12-15 02:29:00|9429.9|9419.9|9429.4|9419.4|9430.1|9420.1|9429.3|9419.3|4
1639535350000|2021-12-15 02:29:10|9429|9419|9429.3|9419.3|9429.3|9419.3|9428.9|9418.9|4
1639535360000|2021-12-15 02:29:20|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|1
1639535380000|2021-12-15 02:29:40|9428.5|9418.5|9428|9418|9429.3|9419.3|9428|9418|12
1639535390000|2021-12-15 02:29:50|9428.3|9418.3|9428.5|9418.5|9428.5|9418.5|9428.3|9418.3|2
1639535400000|2021-12-15 02:30:00|9428.6|9418.6|9433.9|9423.9|9434.3|9424.3|9428.6|9418.6|22
1639535410000|2021-12-15 02:30:10|9433.6|9423.6|9433.8|9423.8|9433.8|9423.8|9433|9423|6
1639535420000|2021-12-15 02:30:20|9433.4|9423.4|9432.4|9422.4|9433.4|9423.4|9432.3|9422.3|6
1639535430000|2021-12-15 02:30:30|9432.8|9422.8|9432|9422|9433|9423|9431.8|9421.8|15
1639535440000|2021-12-15 02:30:40|9432.5|9422.5|9432.5|9422.5|9432.6|9422.6|9431.6|9421.6|25
1639535450000|2021-12-15 02:30:50|9432.1|9422.1|9432.1|9422.1|9432.8|9422.8|9431.9|9421.9|27
1639535460000|2021-12-15 02:31:00|9432.4|9422.4|9433.5|9423.5|9433.5|9423.5|9432.1|9422.1|21
1639535470000|2021-12-15 02:31:10|9433.3|9423.3|9432.4|9422.4|9434|9424|9432.3|9422.3|9
1639535480000|2021-12-15 02:31:20|9432.8|9422.8|9434.5|9424.5|9434.5|9424.5|9432.8|9422.8|14
1639535490000|2021-12-15 02:31:30|9434.8|9424.8|9433.4|9423.4|9434.8|9424.8|9433.4|9423.4|12
1639535500000|2021-12-15 02:31:40|9433.1|9423.1|9432.3|9422.3|9433.4|9423.4|9431.4|9421.4|10
1639535510000|2021-12-15 02:31:50|9432|9422|9430|9420|9432|9422|9430|9420|12
1639535520000|2021-12-15 02:32:00|9430.9|9420.9|9431.4|9421.4|9431.4|9421.4|9430.9|9420.9|3
1639535530000|2021-12-15 02:32:10|9431.1|9421.1|9431.5|9421.5|9431.5|9421.5|9431.1|9421.1|3
1639535540000|2021-12-15 02:32:20|9431.3|9421.3|9428.8|9418.8|9431.3|9421.3|9428.5|9418.5|11
1639535550000|2021-12-15 02:32:30|9428.1|9418.1|9426.9|9416.9|9428.4|9418.4|9426.9|9416.9|9
1639535560000|2021-12-15 02:32:40|9427.1|9417.1|9427.8|9417.8|9427.8|9417.8|9427.1|9417.1|3
1639535570000|2021-12-15 02:32:50|9428|9418|9429|9419|9429|9419|9428|9418|4
1639535580000|2021-12-15 02:33:00|9429.3|9419.3|9431.1|9421.1|9431.1|9421.1|9429.1|9419.1|10
1639535590000|2021-12-15 02:33:10|9430.8|9420.8|9430.3|9420.3|9430.8|9420.8|9430.3|9420.3|3
1639535600000|2021-12-15 02:33:20|9430|9420|9428.9|9418.9|9430|9420|9428.8|9418.8|5
1639535610000|2021-12-15 02:33:30|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|1
1639535620000|2021-12-15 02:33:40|9429.3|9419.3|9429.8|9419.8|9429.8|9419.8|9428.6|9418.6|6
1639535630000|2021-12-15 02:33:50|9430|9420|9430.5|9420.5|9430.8|9420.8|9430|9420|10
1639535640000|2021-12-15 02:34:00|9430.3|9420.3|9432.8|9422.8|9432.9|9422.9|9429.6|9419.6|11
1639535650000|2021-12-15 02:34:10|9432|9422|9430.9|9420.9|9432.4|9422.4|9429.5|9419.5|13
1639535660000|2021-12-15 02:34:20|9429.8|9419.8|9430.8|9420.8|9430.8|9420.8|9428.3|9418.3|13
1639535670000|2021-12-15 02:34:30|9429.9|9419.9|9429.1|9419.1|9430.8|9420.8|9428.9|9418.9|6
1639535680000|2021-12-15 02:34:40|9428.8|9418.8|9427.5|9417.5|9428.8|9418.8|9426.5|9416.5|11
1639535690000|2021-12-15 02:34:50|9427.3|9417.3|9425.8|9415.8|9427.3|9417.3|9425.8|9415.8|6
1639535700000|2021-12-15 02:35:00|9426|9416|9424.6|9414.6|9427.5|9417.5|9424.6|9414.6|12
1639535710000|2021-12-15 02:35:10|9424.5|9414.5|9424.8|9414.8|9426|9416|9424|9414|12
1639535720000|2021-12-15 02:35:20|9425|9415|9426.8|9416.8|9427.3|9417.3|9424.8|9414.8|14
1639535730000|2021-12-15 02:35:30|9427|9417|9428.3|9418.3|9428.5|9418.5|9427|9417|6
1639535740000|2021-12-15 02:35:40|9427.9|9417.9|9428|9418|9428|9418|9427.8|9417.8|3
1639535750000|2021-12-15 02:35:50|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|1
1639535760000|2021-12-15 02:36:00|9427.4|9417.4|9427.8|9417.8|9428.1|9418.1|9426.6|9416.6|7
1639535770000|2021-12-15 02:36:10|9428.1|9418.1|9427.5|9417.5|9428.1|9418.1|9426.9|9416.9|7
1639535780000|2021-12-15 02:36:20|9427.8|9417.8|9425.4|9415.4|9427.8|9417.8|9425.4|9415.4|5
1639535790000|2021-12-15 02:36:30|9424.8|9414.8|9424.4|9414.4|9425.9|9415.9|9424|9414|7
1639535800000|2021-12-15 02:36:40|9424.6|9414.6|9425.1|9415.1|9425.1|9415.1|9424.6|9414.6|8
1639535810000|2021-12-15 02:36:50|9425|9415|9424.5|9414.5|9425.4|9415.4|9424.5|9414.5|4
1639535820000|2021-12-15 02:37:00|9424.3|9414.3|9423.4|9413.4|9424.3|9414.3|9423.1|9413.1|5
1639535830000|2021-12-15 02:37:10|9423.6|9413.6|9424.5|9414.5|9424.5|9414.5|9423.6|9413.6|3
1639535840000|2021-12-15 02:37:20|9424.3|9414.3|9424.3|9414.3|9424.5|9414.5|9423.8|9413.8|6
1639535850000|2021-12-15 02:37:30|9424|9414|9423.5|9413.5|9424|9414|9423.5|9413.5|4
1639535860000|2021-12-15 02:37:40|9423.8|9413.8|9423.9|9413.9|9424|9414|9423.5|9413.5|6
1639535870000|2021-12-15 02:37:50|9423.8|9413.8|9424|9414|9424|9414|9423.8|9413.8|2
1639535880000|2021-12-15 02:38:00|9423.8|9413.8|9421.8|9411.8|9423.8|9413.8|9421.5|9411.5|9
1639535890000|2021-12-15 02:38:10|9422.1|9412.1|9422.8|9412.8|9423.8|9413.8|9422.1|9412.1|15
1639535900000|2021-12-15 02:38:20|9423|9413|9422.8|9412.8|9423.5|9413.5|9422.8|9412.8|5
1639535910000|2021-12-15 02:38:30|9423|9413|9422.5|9412.5|9423|9413|9422.5|9412.5|5
1639535920000|2021-12-15 02:38:40|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|1
1639535930000|2021-12-15 02:38:50|9422.9|9412.9|9423.5|9413.5|9424.3|9414.3|9422.9|9412.9|5
1639535940000|2021-12-15 02:39:00|9423.3|9413.3|9423.8|9413.8|9424|9414|9422.8|9412.8|7
1639535950000|2021-12-15 02:39:10|9423.5|9413.5|9426.5|9416.5|9426.9|9416.9|9423.5|9413.5|9
1639535960000|2021-12-15 02:39:20|9427.3|9417.3|9427.1|9417.1|9428.5|9418.5|9427|9417|11
1639535970000|2021-12-15 02:39:30|9427.3|9417.3|9425.8|9415.8|9427.8|9417.8|9425.8|9415.8|7
1639535980000|2021-12-15 02:39:40|9426|9416|9427|9417|9427|9417|9426|9416|4
1639535990000|2021-12-15 02:39:50|9426.8|9416.8|9427.5|9417.5|9427.5|9417.5|9426|9416|9
1639536000000|2021-12-15 02:40:00|9427.3|9417.3|9425.8|9415.8|9427.3|9417.3|9425.8|9415.8|7
1639536010000|2021-12-15 02:40:10|9425.5|9415.5|9424.5|9414.5|9425.5|9415.5|9424.5|9414.5|12
1639536020000|2021-12-15 02:40:20|9424.8|9414.8|9426.1|9416.1|9426.1|9416.1|9424.3|9414.3|8
1639536030000|2021-12-15 02:40:30|9426.5|9416.5|9426.8|9416.8|9427|9417|9426.5|9416.5|5
1639536040000|2021-12-15 02:40:40|9426.5|9416.5|9427|9417|9427.1|9417.1|9426.5|9416.5|4
1639536050000|2021-12-15 02:40:50|9427.3|9417.3|9432.6|9422.6|9432.6|9422.6|9427.3|9417.3|2
1639536060000|2021-12-15 02:41:00|9432.5|9422.5|9433.8|9423.8|9433.8|9423.8|9432.5|9422.5|5
1639536070000|2021-12-15 02:41:10|9433.6|9423.6|9433.4|9423.4|9433.6|9423.6|9433.1|9423.1|4
1639536080000|2021-12-15 02:41:20|9433|9423|9432.4|9422.4|9433|9423|9431.8|9421.8|8
1639536090000|2021-12-15 02:41:30|9432.8|9422.8|9432.8|9422.8|9433|9423|9432.5|9422.5|4
1639536100000|2021-12-15 02:41:40|9434.1|9424.1|9433.9|9423.9|9434.1|9424.1|9433.8|9423.8|3
1639536110000|2021-12-15 02:41:50|9434.1|9424.1|9433.9|9423.9|9434.1|9424.1|9433.9|9423.9|4
1639536120000|2021-12-15 02:42:00|9434.1|9424.1|9434.8|9424.8|9435.1|9425.1|9433.9|9423.9|11
1639536130000|2021-12-15 02:42:10|9435|9425|9434.3|9424.3|9435.3|9425.3|9434|9424|20
1639536140000|2021-12-15 02:42:20|9434|9424|9434|9424|9434.3|9424.3|9434|9424|13
1639536150000|2021-12-15 02:42:30|9434.3|9424.3|9434.3|9424.3|9434.9|9424.9|9433.8|9423.8|7
1639536160000|2021-12-15 02:42:40|9434.6|9424.6|9434.1|9424.1|9435|9425|9433.8|9423.8|10
1639536170000|2021-12-15 02:42:50|9433.8|9423.8|9433.9|9423.9|9433.9|9423.9|9433|9423|9
1639536180000|2021-12-15 02:43:00|9433.5|9423.5|9434.3|9424.3|9435|9425|9433.3|9423.3|8
1639536220000|2021-12-15 02:43:40|9434.6|9424.6|9434|9424|9434.6|9424.6|9434|9424|4
1639536230000|2021-12-15 02:43:50|9434.3|9424.3|9433.5|9423.5|9434.3|9424.3|9433.5|9423.5|4
1639536240000|2021-12-15 02:44:00|9433.3|9423.3|9431.4|9421.4|9433.3|9423.3|9431.4|9421.4|6
1639536250000|2021-12-15 02:44:10|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|1
1639536270000|2021-12-15 02:44:30|9432.1|9422.1|9432.6|9422.6|9432.9|9422.9|9432.1|9422.1|5
1639536280000|2021-12-15 02:44:40|9432.9|9422.9|9432.6|9422.6|9433.4|9423.4|9432.6|9422.6|6
1639536300000|2021-12-15 02:45:00|9432.3|9422.3|9433.1|9423.1|9433.5|9423.5|9431.8|9421.8|10
1639536310000|2021-12-15 02:45:10|9433.8|9423.8|9434|9424|9434.1|9424.1|9432.8|9422.8|8
1639536320000|2021-12-15 02:45:20|9433.8|9423.8|9433.5|9423.5|9434|9424|9432|9422|10
1639536330000|2021-12-15 02:45:30|9433.3|9423.3|9432|9422|9433.3|9423.3|9432|9422|6
1639536340000|2021-12-15 02:45:40|9431.8|9421.8|9432.5|9422.5|9432.5|9422.5|9431.3|9421.3|7
1639536350000|2021-12-15 02:45:50|9432.3|9422.3|9431.5|9421.5|9432.3|9422.3|9431.3|9421.3|6
1639536360000|2021-12-15 02:46:00|9432|9422|9431.8|9421.8|9432|9422|9431.5|9421.5|5
1639536370000|2021-12-15 02:46:10|9431.5|9421.5|9428.8|9418.8|9431.5|9421.5|9428.3|9418.3|8
1639536380000|2021-12-15 02:46:20|9429.1|9419.1|9430.1|9420.1|9431|9421|9429.1|9419.1|11
1639536400000|2021-12-15 02:46:40|9430.5|9420.5|9429.3|9419.3|9430.8|9420.8|9429.1|9419.1|8
1639536410000|2021-12-15 02:46:50|9429|9419|9429.1|9419.1|9429.6|9419.6|9428.3|9418.3|13
1639536420000|2021-12-15 02:47:00|9429.5|9419.5|9429.9|9419.9|9429.9|9419.9|9429.3|9419.3|6
1639536430000|2021-12-15 02:47:10|9430.3|9420.3|9429.5|9419.5|9431|9421|9429.5|9419.5|11
1639536440000|2021-12-15 02:47:20|9429.9|9419.9|9430.3|9420.3|9430.6|9420.6|9429.9|9419.9|3
1639536450000|2021-12-15 02:47:30|9430.5|9420.5|9429.8|9419.8|9431.4|9421.4|9429.8|9419.8|6
1639536460000|2021-12-15 02:47:40|9429.5|9419.5|9430.9|9420.9|9430.9|9420.9|9429.5|9419.5|4
1639536470000|2021-12-15 02:47:50|9431.8|9421.8|9431.1|9421.1|9431.9|9421.9|9430.5|9420.5|9
1639536480000|2021-12-15 02:48:00|9430.8|9420.8|9430|9420|9430.8|9420.8|9430|9420|3
1639536490000|2021-12-15 02:48:10|9430.3|9420.3|9430|9420|9430.3|9420.3|9429|9419|8
1639536500000|2021-12-15 02:48:20|9430.3|9420.3|9430|9420|9431.1|9421.1|9430|9420|6
1639536510000|2021-12-15 02:48:30|9430.3|9420.3|9432.5|9422.5|9432.5|9422.5|9430.3|9420.3|16
1639536520000|2021-12-15 02:48:40|9432.3|9422.3|9431.5|9421.5|9432.3|9422.3|9430.8|9420.8|11
1639536530000|2021-12-15 02:48:50|9430.9|9420.9|9430.3|9420.3|9431.6|9421.6|9430.3|9420.3|8
1639536540000|2021-12-15 02:49:00|9430.5|9420.5|9430.8|9420.8|9430.8|9420.8|9429.3|9419.3|8
1639536550000|2021-12-15 02:49:10|9430.3|9420.3|9431|9421|9431.5|9421.5|9430.3|9420.3|7
1639536560000|2021-12-15 02:49:20|9432|9422|9431|9421|9432.3|9422.3|9431|9421|5
1639536570000|2021-12-15 02:49:30|9430.8|9420.8|9431.4|9421.4|9431.6|9421.6|9430.5|9420.5|6
1639536580000|2021-12-15 02:49:40|9431|9421|9430.8|9420.8|9431|9421|9430.8|9420.8|2
1639536590000|2021-12-15 02:49:50|9431|9421|9431|9421|9431|9421|9431|9421|1
1639536600000|2021-12-15 02:50:00|9431.3|9421.3|9432.3|9422.3|9432.3|9422.3|9431.3|9421.3|4
1639536610000|2021-12-15 02:50:10|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|1
1639536620000|2021-12-15 02:50:20|9432.8|9422.8|9432.5|9422.5|9433|9423|9432.5|9422.5|6
1639536630000|2021-12-15 02:50:30|9432.8|9422.8|9434.3|9424.3|9434.4|9424.4|9432.8|9422.8|16
1639536640000|2021-12-15 02:50:40|9434.5|9424.5|9434.4|9424.4|9434.6|9424.6|9433.9|9423.9|9
1639536650000|2021-12-15 02:50:50|9434.6|9424.6|9434.6|9424.6|9435.1|9425.1|9434.3|9424.3|5
1639536660000|2021-12-15 02:51:00|9434.9|9424.9|9434.4|9424.4|9435|9425|9434.1|9424.1|12
1639536670000|2021-12-15 02:51:10|9434.1|9424.1|9434.3|9424.3|9434.4|9424.4|9433.5|9423.5|17
1639536680000|2021-12-15 02:51:20|9433.8|9423.8|9434.3|9424.3|9434.3|9424.3|9433.5|9423.5|6
1639536730000|2021-12-15 02:52:10|9434|9424|9434.3|9424.3|9434.3|9424.3|9433.5|9423.5|4
1639536740000|2021-12-15 02:52:20|9434.5|9424.5|9436|9426|9436|9426|9434.3|9424.3|4
1639536750000|2021-12-15 02:52:30|9436.4|9426.4|9438.4|9428.4|9438.4|9428.4|9436.4|9426.4|6
1639536760000|2021-12-15 02:52:40|9438.1|9428.1|9438|9428|9438.6|9428.6|9437.8|9427.8|8
1639536770000|2021-12-15 02:52:50|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|9437.5|9427.5|3
1639536780000|2021-12-15 02:53:00|9437.5|9427.5|9436.5|9426.5|9437.5|9427.5|9436.5|9426.5|3
1639536800000|2021-12-15 02:53:20|9436|9426|9435.5|9425.5|9436.5|9426.5|9435.5|9425.5|4
1639536810000|2021-12-15 02:53:30|9435.9|9425.9|9437.3|9427.3|9437.3|9427.3|9435.9|9425.9|8
1639536820000|2021-12-15 02:53:40|9437.5|9427.5|9437.8|9427.8|9437.8|9427.8|9437.5|9427.5|2
1639536830000|2021-12-15 02:53:50|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1639536840000|2021-12-15 02:54:00|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|1
1639536850000|2021-12-15 02:54:10|9437.3|9427.3|9437|9427|9437.3|9427.3|9436.8|9426.8|3
1639536860000|2021-12-15 02:54:20|9437.3|9427.3|9437|9427|9437.3|9427.3|9436.6|9426.6|8
1639536870000|2021-12-15 02:54:30|9437.3|9427.3|9436.3|9426.3|9437.3|9427.3|9435.8|9425.8|13
1639536880000|2021-12-15 02:54:40|9436|9426|9436.5|9426.5|9436.5|9426.5|9436|9426|3
1639536890000|2021-12-15 02:54:50|9436.8|9426.8|9436.3|9426.3|9436.8|9426.8|9436|9426|5
1639536900000|2021-12-15 02:55:00|9436.5|9426.5|9436.5|9426.5|9436.8|9426.8|9436.3|9426.3|5
1639536910000|2021-12-15 02:55:10|9436.8|9426.8|9436.5|9426.5|9436.8|9426.8|9436|9426|9
1639536920000|2021-12-15 02:55:20|9436.3|9426.3|9436.3|9426.3|9436.8|9426.8|9436.3|9426.3|9
1639536930000|2021-12-15 02:55:30|9436.6|9426.6|9437|9427|9437|9427|9436.3|9426.3|8
1639536940000|2021-12-15 02:55:40|9437.3|9427.3|9437|9427|9437.3|9427.3|9436.8|9426.8|3
1639536950000|2021-12-15 02:55:50|9437.3|9427.3|9437.3|9427.3|9437.4|9427.4|9436.8|9426.8|8
1639536960000|2021-12-15 02:56:00|9437.5|9427.5|9438|9428|9438|9428|9437.3|9427.3|4
1639536970000|2021-12-15 02:56:10|9438.3|9428.3|9438.4|9428.4|9438.6|9428.6|9438|9428|18
1639536980000|2021-12-15 02:56:20|9438.6|9428.6|9438.3|9428.3|9438.6|9428.6|9438.3|9428.3|17
1639536990000|2021-12-15 02:56:30|9437.8|9427.8|9438.4|9428.4|9438.4|9428.4|9437.8|9427.8|6
1639537000000|2021-12-15 02:56:40|9438.5|9428.5|9441.8|9431.8|9442.3|9432.3|9438.5|9428.5|12
1639537010000|2021-12-15 02:56:50|9441.5|9431.5|9441.6|9431.6|9442|9432|9441.5|9431.5|5
1639537020000|2021-12-15 02:57:00|9441|9431|9439.6|9429.6|9441|9431|9438.8|9428.8|10
1639537030000|2021-12-15 02:57:10|9440|9430|9440.1|9430.1|9441.4|9431.4|9440|9430|11
1639537040000|2021-12-15 02:57:20|9440.3|9430.3|9439.6|9429.6|9440.9|9430.9|9439.6|9429.6|7
1639537050000|2021-12-15 02:57:30|9439.1|9429.1|9438.9|9428.9|9439.5|9429.5|9438.5|9428.5|9
1639537060000|2021-12-15 02:57:40|9438.5|9428.5|9439.5|9429.5|9439.5|9429.5|9438.5|9428.5|4
1639537070000|2021-12-15 02:57:50|9439.8|9429.8|9439|9429|9439.8|9429.8|9438.8|9428.8|7
1639537080000|2021-12-15 02:58:00|9439.6|9429.6|9442.5|9432.5|9442.9|9432.9|9439|9429|12
1639537090000|2021-12-15 02:58:10|9441.1|9431.1|9440.8|9430.8|9441.1|9431.1|9440.8|9430.8|4
1639537100000|2021-12-15 02:58:20|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|1
1639537110000|2021-12-15 02:58:30|9440.4|9430.4|9440.5|9430.5|9440.6|9430.6|9440.4|9430.4|3
1639537120000|2021-12-15 02:58:40|9440.6|9430.6|9439.8|9429.8|9440.6|9430.6|9439|9429|7
1639537130000|2021-12-15 02:58:50|9439.5|9429.5|9440|9430|9440|9430|9439.5|9429.5|5
1639537140000|2021-12-15 02:59:00|9439.8|9429.8|9439.4|9429.4|9439.8|9429.8|9438.8|9428.8|10
1639537150000|2021-12-15 02:59:10|9439.8|9429.8|9438.3|9428.3|9439.8|9429.8|9438.3|9428.3|6
1639537160000|2021-12-15 02:59:20|9438|9428|9438.5|9428.5|9438.8|9428.8|9438|9428|6
1639537170000|2021-12-15 02:59:30|9438.8|9428.8|9436.5|9426.5|9438.8|9428.8|9436.5|9426.5|8
1639537180000|2021-12-15 02:59:40|9436.8|9426.8|9437|9427|9437.3|9427.3|9436.5|9426.5|5
1639537190000|2021-12-15 02:59:50|9437.3|9427.3|9437.6|9427.6|9438.8|9428.8|9437.3|9427.3|6
1639537200000|2021-12-15 03:00:00|9438.4|9428.4|9439|9429|9439.3|9429.3|9436.5|9426.5|21
1639537210000|2021-12-15 03:00:10|9439.3|9429.3|9440.6|9430.6|9440.6|9430.6|9439.3|9429.3|9
1639537220000|2021-12-15 03:00:20|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9439.5|9429.5|5
1639537230000|2021-12-15 03:00:30|9440.6|9430.6|9441.3|9431.3|9441.5|9431.5|9440.6|9430.6|8
1639537240000|2021-12-15 03:00:40|9440|9430|9441.3|9431.3|9441.3|9431.3|9440|9430|9
1639537250000|2021-12-15 03:00:50|9441|9431|9440.8|9430.8|9441|9431|9440.8|9430.8|2
1639537280000|2021-12-15 03:01:20|9440.5|9430.5|9441|9431|9441.3|9431.3|9440.5|9430.5|7
1639537290000|2021-12-15 03:01:30|9440.8|9430.8|9440.9|9430.9|9441|9431|9440.8|9430.8|3
1639537300000|2021-12-15 03:01:40|9440.8|9430.8|9439.1|9429.1|9440.8|9430.8|9438.8|9428.8|11
1639537310000|2021-12-15 03:01:50|9438.9|9428.9|9437.6|9427.6|9439|9429|9437.6|9427.6|8
1639537320000|2021-12-15 03:02:00|9437|9427|9437.1|9427.1|9437.1|9427.1|9436.5|9426.5|4
1639537330000|2021-12-15 03:02:10|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.5|9426.5|3
1639537340000|2021-12-15 03:02:20|9436.3|9426.3|9436|9426|9436.3|9426.3|9435.4|9425.4|8
1639537350000|2021-12-15 03:02:30|9436.3|9426.3|9437.5|9427.5|9437.9|9427.9|9436|9426|6
1639537360000|2021-12-15 03:02:40|9437.8|9427.8|9438.8|9428.8|9439.6|9429.6|9437.5|9427.5|17
1639537370000|2021-12-15 03:02:50|9438.5|9428.5|9437.5|9427.5|9438.6|9428.6|9437.5|9427.5|6
1639537380000|2021-12-15 03:03:00|9437.3|9427.3|9435.8|9425.8|9437.3|9427.3|9435.5|9425.5|18
1639537390000|2021-12-15 03:03:10|9436|9426|9435|9425|9436.3|9426.3|9435|9425|11
1639537400000|2021-12-15 03:03:20|9434.8|9424.8|9435.5|9425.5|9435.5|9425.5|9434.8|9424.8|3
1639537410000|2021-12-15 03:03:30|9435.8|9425.8|9441.1|9431.1|9441.1|9431.1|9435.8|9425.8|16
1639537420000|2021-12-15 03:03:40|9440.9|9430.9|9442.4|9432.4|9442.9|9432.9|9440.9|9430.9|8
1639537430000|2021-12-15 03:03:50|9442.3|9432.3|9440.1|9430.1|9442.3|9432.3|9440.1|9430.1|7
1639537440000|2021-12-15 03:04:00|9440.3|9430.3|9439|9429|9440.3|9430.3|9439|9429|9
1639537450000|2021-12-15 03:04:10|9438.8|9428.8|9439.8|9429.8|9439.8|9429.8|9438.5|9428.5|7
1639537460000|2021-12-15 03:04:20|9440|9430|9439.8|9429.8|9440|9430|9439.8|9429.8|4
1639537470000|2021-12-15 03:04:30|9440|9430|9440|9430|9440|9430|9440|9430|1
1639537480000|2021-12-15 03:04:40|9439.8|9429.8|9440|9430|9440|9430|9439.8|9429.8|2
1639537490000|2021-12-15 03:04:50|9439.8|9429.8|9441.4|9431.4|9441.4|9431.4|9439.8|9429.8|5
1639537520000|2021-12-15 03:05:20|9441|9431|9439.5|9429.5|9441|9431|9439.5|9429.5|3
1639537530000|2021-12-15 03:05:30|9439.3|9429.3|9439|9429|9439.3|9429.3|9439|9429|2
1639537550000|2021-12-15 03:05:50|9438.8|9428.8|9438.9|9428.9|9439.1|9429.1|9438.3|9428.3|5
1639537560000|2021-12-15 03:06:00|9439.1|9429.1|9439.9|9429.9|9439.9|9429.9|9439.1|9429.1|4
1639537570000|2021-12-15 03:06:10|9439|9429|9439.5|9429.5|9439.5|9429.5|9439|9429|2
1639537580000|2021-12-15 03:06:20|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1639537590000|2021-12-15 03:06:30|9440.3|9430.3|9439.5|9429.5|9440.3|9430.3|9439.3|9429.3|13
1639537600000|2021-12-15 03:06:40|9439.9|9429.9|9439|9429|9440.3|9430.3|9439|9429|11
1639537610000|2021-12-15 03:06:50|9439.3|9429.3|9441.3|9431.3|9441.3|9431.3|9438.5|9428.5|15
1639537620000|2021-12-15 03:07:00|9441|9431|9440.8|9430.8|9441.6|9431.6|9440.5|9430.5|8
1639537630000|2021-12-15 03:07:10|9441.6|9431.6|9441.1|9431.1|9442.3|9432.3|9441|9431|8
1639537640000|2021-12-15 03:07:20|9441|9431|9440|9430|9441|9431|9439.6|9429.6|11
1639537650000|2021-12-15 03:07:30|9439|9429|9439.8|9429.8|9440|9430|9439|9429|9
1639537670000|2021-12-15 03:07:50|9440|9430|9440|9430|9440|9430|9440|9430|1
1639537680000|2021-12-15 03:08:00|9439.8|9429.8|9438.3|9428.3|9439.8|9429.8|9438.3|9428.3|9
1639537690000|2021-12-15 03:08:10|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|1
1639537700000|2021-12-15 03:08:20|9437.9|9427.9|9437.3|9427.3|9437.9|9427.9|9437.3|9427.3|3
1639537710000|2021-12-15 03:08:30|9437.5|9427.5|9437.8|9427.8|9437.8|9427.8|9437.1|9427.1|5
1639537720000|2021-12-15 03:08:40|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|1
1639537730000|2021-12-15 03:08:50|9437.8|9427.8|9438|9428|9438|9428|9437.8|9427.8|2
1639537740000|2021-12-15 03:09:00|9437.9|9427.9|9438|9428|9438|9428|9437.9|9427.9|2
1639537750000|2021-12-15 03:09:10|9437.9|9427.9|9437.5|9427.5|9437.9|9427.9|9437.5|9427.5|2
1639537760000|2021-12-15 03:09:20|9437.3|9427.3|9437.3|9427.3|9437.5|9427.5|9437|9427|5
1639537770000|2021-12-15 03:09:30|9436.8|9426.8|9438.1|9428.1|9438.4|9428.4|9436.6|9426.6|6
1639537780000|2021-12-15 03:09:40|9437.9|9427.9|9439|9429|9439|9429|9437.9|9427.9|7
1639537790000|2021-12-15 03:09:50|9438.5|9428.5|9438.5|9428.5|9439|9429|9438.5|9428.5|7
1639537800000|2021-12-15 03:10:00|9438.3|9428.3|9437.4|9427.4|9438.8|9428.8|9437.4|9427.4|5
1639537820000|2021-12-15 03:10:20|9437|9427|9436.6|9426.6|9437.3|9427.3|9436.6|9426.6|4
1639537830000|2021-12-15 03:10:30|9436.4|9426.4|9438|9428|9438|9428|9436.4|9426.4|6
1639537840000|2021-12-15 03:10:40|9437.8|9427.8|9438|9428|9438|9428|9437.5|9427.5|3
1639537850000|2021-12-15 03:10:50|9438.3|9428.3|9438|9428|9438.8|9428.8|9438|9428|7
1639537860000|2021-12-15 03:11:00|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438|9428|5
1639537870000|2021-12-15 03:11:10|9438.8|9428.8|9438.5|9428.5|9438.8|9428.8|9438.5|9428.5|2
1639537880000|2021-12-15 03:11:20|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9437.5|9427.5|5
1639537890000|2021-12-15 03:11:30|9438|9428|9438|9428|9438.3|9428.3|9437.8|9427.8|4
1639537900000|2021-12-15 03:11:40|9437.8|9427.8|9437.3|9427.3|9437.8|9427.8|9437.3|9427.3|3
1639537910000|2021-12-15 03:11:50|9437.5|9427.5|9437.3|9427.3|9438.3|9428.3|9437.3|9427.3|10
1639537920000|2021-12-15 03:12:00|9437.6|9427.6|9437.4|9427.4|9437.8|9427.8|9437.4|9427.4|3
1639537930000|2021-12-15 03:12:10|9437.1|9427.1|9436.9|9426.9|9437.1|9427.1|9436.9|9426.9|2
1639537940000|2021-12-15 03:12:20|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1639537950000|2021-12-15 03:12:30|9436.3|9426.3|9435|9425|9436.3|9426.3|9434.8|9424.8|4
1639537960000|2021-12-15 03:12:40|9435.1|9425.1|9435.3|9425.3|9435.5|9425.5|9435|9425|4
1639537970000|2021-12-15 03:12:50|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.3|9425.3|3
1639537980000|2021-12-15 03:13:00|9435.6|9425.6|9435.9|9425.9|9435.9|9425.9|9435.6|9425.6|2
1639537990000|2021-12-15 03:13:10|9435.5|9425.5|9435|9425|9435.5|9425.5|9434|9424|7
1639538000000|2021-12-15 03:13:20|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|9435|9425|3
1639538010000|2021-12-15 03:13:30|9434.9|9424.9|9435.5|9425.5|9435.5|9425.5|9434.9|9424.9|3
1639538020000|2021-12-15 03:13:40|9435.9|9425.9|9436.1|9426.1|9436.1|9426.1|9435.9|9425.9|2
1639538040000|2021-12-15 03:14:00|9435.9|9425.9|9435.3|9425.3|9436|9426|9435.3|9425.3|5
1639538050000|2021-12-15 03:14:10|9435.5|9425.5|9436|9426|9436|9426|9435.5|9425.5|3
1639538060000|2021-12-15 03:14:20|9435.8|9425.8|9436|9426|9436|9426|9435.3|9425.3|6
1639538070000|2021-12-15 03:14:30|9435.8|9425.8|9435.1|9425.1|9435.8|9425.8|9435.1|9425.1|3
1639538080000|2021-12-15 03:14:40|9434.9|9424.9|9435.3|9425.3|9435.3|9425.3|9434.8|9424.8|5
1639538100000|2021-12-15 03:15:00|9435.1|9425.1|9435.3|9425.3|9435.3|9425.3|9434.3|9424.3|8
1639538120000|2021-12-15 03:15:20|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|9434.8|9424.8|3
1639538130000|2021-12-15 03:15:30|9434.5|9424.5|9433.1|9423.1|9434.5|9424.5|9432.9|9422.9|6
1639538140000|2021-12-15 03:15:40|9432.6|9422.6|9433.1|9423.1|9433.1|9423.1|9432.1|9422.1|7
1639538150000|2021-12-15 03:15:50|9432.9|9422.9|9431.4|9421.4|9432.9|9422.9|9431.4|9421.4|11
1639538160000|2021-12-15 03:16:00|9430.9|9420.9|9427.8|9417.8|9430.9|9420.9|9427.8|9417.8|10
1639538170000|2021-12-15 03:16:10|9427.3|9417.3|9427.3|9417.3|9429|9419|9426.8|9416.8|12
1639538180000|2021-12-15 03:16:20|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|1
1639538190000|2021-12-15 03:16:30|9428|9418|9426.3|9416.3|9428|9418|9426.3|9416.3|7
1639538200000|2021-12-15 03:16:40|9426.6|9416.6|9423.8|9413.8|9426.6|9416.6|9423.8|9413.8|9
1639538210000|2021-12-15 03:16:50|9424.1|9414.1|9418.8|9408.8|9424.1|9414.1|9418.8|9408.8|13
1639538220000|2021-12-15 03:17:00|9418.5|9408.5|9417.8|9407.8|9418.8|9408.8|9417.5|9407.5|14
1639538230000|2021-12-15 03:17:10|9417.5|9407.5|9416|9406|9417.5|9407.5|9416|9406|10
1639538240000|2021-12-15 03:17:20|9416.4|9406.4|9416.8|9406.8|9417.5|9407.5|9416|9406|9
1639538250000|2021-12-15 03:17:30|9416.5|9406.5|9416.4|9406.4|9416.5|9406.5|9415.5|9405.5|10
1639538260000|2021-12-15 03:17:40|9416.5|9406.5|9414.5|9404.5|9416.5|9406.5|9414.3|9404.3|15
1639538270000|2021-12-15 03:17:50|9415.1|9405.1|9415.4|9405.4|9415.4|9405.4|9414.3|9404.3|6
1639538280000|2021-12-15 03:18:00|9415.9|9405.9|9414.5|9404.5|9415.9|9405.9|9414.3|9404.3|6
1639538290000|2021-12-15 03:18:10|9414.3|9404.3|9414.5|9404.5|9415.4|9405.4|9414.3|9404.3|13
1639538300000|2021-12-15 03:18:20|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|9414|9404|6
1639538310000|2021-12-15 03:18:30|9415.5|9405.5|9415.6|9405.6|9415.8|9405.8|9415.5|9405.5|4
1639538320000|2021-12-15 03:18:40|9415.5|9405.5|9416.1|9406.1|9416.1|9406.1|9415.5|9405.5|3
1639538330000|2021-12-15 03:18:50|9416.3|9406.3|9415.5|9405.5|9416.3|9406.3|9415.5|9405.5|5
1639538340000|2021-12-15 03:19:00|9415.9|9405.9|9415.4|9405.4|9416|9406|9414.3|9404.3|10
1639538350000|2021-12-15 03:19:10|9415|9405|9415.4|9405.4|9415.4|9405.4|9414.4|9404.4|6
1639538370000|2021-12-15 03:19:30|9415.6|9405.6|9416.4|9406.4|9416.4|9406.4|9415.6|9405.6|2
1639538400000|2021-12-15 03:20:00|9416.5|9406.5|9418.6|9408.6|9418.8|9408.8|9416.4|9406.4|8
1639538410000|2021-12-15 03:20:10|9418.4|9408.4|9418.8|9408.8|9419.1|9409.1|9418|9408|7
1639538420000|2021-12-15 03:20:20|9418.5|9408.5|9418.3|9408.3|9418.5|9408.5|9418.3|9408.3|2
1639538430000|2021-12-15 03:20:30|9418.6|9408.6|9419.8|9409.8|9419.8|9409.8|9418.6|9408.6|6
1639538440000|2021-12-15 03:20:40|9419.5|9409.5|9419.4|9409.4|9419.5|9409.5|9419|9409|3
1639538450000|2021-12-15 03:20:50|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.3|9409.3|4
1639538460000|2021-12-15 03:21:00|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|1
1639538470000|2021-12-15 03:21:10|9419.8|9409.8|9420|9410|9420|9410|9419.8|9409.8|3
1639538480000|2021-12-15 03:21:20|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.3|9409.3|7
1639538490000|2021-12-15 03:21:30|9420.5|9410.5|9424.5|9414.5|9424.5|9414.5|9420.5|9410.5|10
1639538500000|2021-12-15 03:21:40|9424.3|9414.3|9423.3|9413.3|9425.1|9415.1|9423|9413|10
1639538510000|2021-12-15 03:21:50|9423.5|9413.5|9425.3|9415.3|9425.3|9415.3|9423.5|9413.5|7
1639538520000|2021-12-15 03:22:00|9425.6|9415.6|9425.3|9415.3|9425.8|9415.8|9423.9|9413.9|12
1639538530000|2021-12-15 03:22:10|9425.5|9415.5|9425.3|9415.3|9425.8|9415.8|9425.3|9415.3|7
1639538540000|2021-12-15 03:22:20|9424.9|9414.9|9425.8|9415.8|9425.8|9415.8|9424.8|9414.8|4
1639538550000|2021-12-15 03:22:30|9425.1|9415.1|9425.3|9415.3|9425.5|9415.5|9425.1|9415.1|3
1639538560000|2021-12-15 03:22:40|9425.6|9415.6|9425|9415|9425.6|9415.6|9425|9415|5
1639538570000|2021-12-15 03:22:50|9425.3|9415.3|9425.3|9415.3|9425.5|9415.5|9425|9415|9
1639538580000|2021-12-15 03:23:00|9425.1|9415.1|9425|9415|9425.3|9415.3|9424.3|9414.3|6
1639538590000|2021-12-15 03:23:10|9425.3|9415.3|9424.8|9414.8|9425.3|9415.3|9424.1|9414.1|9
1639538600000|2021-12-15 03:23:20|9425|9415|9424.4|9414.4|9425.5|9415.5|9424.3|9414.3|9
1639538610000|2021-12-15 03:23:30|9424.8|9414.8|9425.3|9415.3|9425.5|9415.5|9424.8|9414.8|5
1639538620000|2021-12-15 03:23:40|9425|9415|9424.4|9414.4|9425.5|9415.5|9424.1|9414.1|5
1639538630000|2021-12-15 03:23:50|9424.1|9414.1|9424.5|9414.5|9424.5|9414.5|9423.4|9413.4|4
1639538640000|2021-12-15 03:24:00|9424.3|9414.3|9424.3|9414.3|9424.8|9414.8|9424|9414|6
1639538650000|2021-12-15 03:24:10|9424.5|9414.5|9423.5|9413.5|9424.5|9414.5|9423.5|9413.5|5
1639538660000|2021-12-15 03:24:20|9423.1|9413.1|9421.8|9411.8|9423.5|9413.5|9421.8|9411.8|10
1639538670000|2021-12-15 03:24:30|9421.5|9411.5|9421.6|9411.6|9421.8|9411.8|9421.5|9411.5|3
1639538680000|2021-12-15 03:24:40|9421.9|9411.9|9422.5|9412.5|9423.1|9413.1|9421.9|9411.9|9
1639538700000|2021-12-15 03:25:00|9422.3|9412.3|9420.3|9410.3|9422.5|9412.5|9419.8|9409.8|14
1639538710000|2021-12-15 03:25:10|9420|9410|9420|9410|9420|9410|9420|9410|1
1639538720000|2021-12-15 03:25:20|9419.1|9409.1|9419|9409|9419.1|9409.1|9418.8|9408.8|4
1639538740000|2021-12-15 03:25:40|9418.6|9408.6|9415|9405|9418.6|9408.6|9414.8|9404.8|7
1639538750000|2021-12-15 03:25:50|9414.8|9404.8|9415|9405|9415|9405|9414.8|9404.8|4
1639538760000|2021-12-15 03:26:00|9415.5|9405.5|9417.5|9407.5|9418|9408|9414.8|9404.8|13
1639538770000|2021-12-15 03:26:10|9417.3|9407.3|9417.3|9407.3|9418.1|9408.1|9416.5|9406.5|11
1639538780000|2021-12-15 03:26:20|9417|9407|9415.3|9405.3|9417|9407|9415.3|9405.3|7
1639538790000|2021-12-15 03:26:30|9415|9405|9415.1|9405.1|9415.8|9405.8|9414.5|9404.5|8
1639538800000|2021-12-15 03:26:40|9415.6|9405.6|9416|9406|9416|9406|9415.6|9405.6|3
1639538810000|2021-12-15 03:26:50|9416.3|9406.3|9417.3|9407.3|9417.3|9407.3|9416.3|9406.3|4
1639538820000|2021-12-15 03:27:00|9417.5|9407.5|9417.9|9407.9|9417.9|9407.9|9417.1|9407.1|6
1639538830000|2021-12-15 03:27:10|9417.8|9407.8|9416.3|9406.3|9418|9408|9416.3|9406.3|8
1639538840000|2021-12-15 03:27:20|9416.5|9406.5|9418|9408|9418.3|9408.3|9416.5|9406.5|6
1639538850000|2021-12-15 03:27:30|9418.3|9408.3|9418.5|9408.5|9418.5|9408.5|9418|9408|4
1639538880000|2021-12-15 03:28:00|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9418|9408|3
1639538890000|2021-12-15 03:28:10|9417.8|9407.8|9419.3|9409.3|9419.3|9409.3|9417.8|9407.8|6
1639538900000|2021-12-15 03:28:20|9419.5|9409.5|9419.8|9409.8|9419.8|9409.8|9418.5|9408.5|6
1639538910000|2021-12-15 03:28:30|9419.6|9409.6|9420|9410|9420|9410|9418.9|9408.9|9
1639538930000|2021-12-15 03:28:50|9420.4|9410.4|9420.9|9410.9|9420.9|9410.9|9420.4|9410.4|2
1639538950000|2021-12-15 03:29:10|9421.4|9411.4|9424.3|9414.3|9424.3|9414.3|9421.4|9411.4|14
1639538960000|2021-12-15 03:29:20|9424|9414|9423|9413|9424|9414|9423|9413|5
1639538970000|2021-12-15 03:29:30|9422.8|9412.8|9422.5|9412.5|9423|9413|9422.3|9412.3|5
1639538980000|2021-12-15 03:29:40|9422.9|9412.9|9423.1|9413.1|9423.8|9413.8|9422.8|9412.8|5
1639538990000|2021-12-15 03:29:50|9423.5|9413.5|9424.6|9414.6|9425.1|9415.1|9423.5|9413.5|11
1639539000000|2021-12-15 03:30:00|9424.9|9414.9|9425|9415|9425|9415|9424.6|9414.6|4
1639539010000|2021-12-15 03:30:10|9424.6|9414.6|9424.1|9414.1|9424.6|9414.6|9424|9414|6
1639539020000|2021-12-15 03:30:20|9423.3|9413.3|9423.4|9413.4|9423.6|9413.6|9423.3|9413.3|3
1639539030000|2021-12-15 03:30:30|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|1
1639539040000|2021-12-15 03:30:40|9423.8|9413.8|9424|9414|9424|9414|9423.8|9413.8|2
1639539050000|2021-12-15 03:30:50|9424.4|9414.4|9425.3|9415.3|9425.3|9415.3|9424.3|9414.3|5
1639539060000|2021-12-15 03:31:00|9425|9415|9423.5|9413.5|9425|9415|9423.5|9413.5|4
1639539070000|2021-12-15 03:31:10|9423.8|9413.8|9423|9413|9424.1|9414.1|9423|9413|5
1639539080000|2021-12-15 03:31:20|9422.8|9412.8|9422.5|9412.5|9422.8|9412.8|9422.5|9412.5|2
1639539090000|2021-12-15 03:31:30|9422.3|9412.3|9421.1|9411.1|9423|9413|9421.1|9411.1|4
1639539100000|2021-12-15 03:31:40|9420.9|9410.9|9420.6|9410.6|9421.1|9411.1|9420.4|9410.4|6
1639539110000|2021-12-15 03:31:50|9420.4|9410.4|9421.9|9411.9|9421.9|9411.9|9420.4|9410.4|4
1639539120000|2021-12-15 03:32:00|9421.5|9411.5|9421.8|9411.8|9421.8|9411.8|9421.5|9411.5|2
1639539140000|2021-12-15 03:32:20|9421.3|9411.3|9420.3|9410.3|9422.1|9412.1|9420.3|9410.3|7
1639539150000|2021-12-15 03:32:30|9420.5|9410.5|9421.4|9411.4|9421.4|9411.4|9420.5|9410.5|4
1639539160000|2021-12-15 03:32:40|9421|9411|9420.8|9410.8|9421|9411|9420.8|9410.8|2
1639539170000|2021-12-15 03:32:50|9421.1|9411.1|9420.3|9410.3|9421.1|9411.1|9420.3|9410.3|3
1639539180000|2021-12-15 03:33:00|9420|9410|9420|9410|9420|9410|9420|9410|1
1639539190000|2021-12-15 03:33:10|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|1
1639539210000|2021-12-15 03:33:30|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1639539220000|2021-12-15 03:33:40|9421|9411|9421.9|9411.9|9421.9|9411.9|9421|9411|3
1639539230000|2021-12-15 03:33:50|9421.6|9411.6|9421.5|9411.5|9421.6|9411.6|9421.5|9411.5|2
1639539240000|2021-12-15 03:34:00|9421.3|9411.3|9420.5|9410.5|9421.3|9411.3|9420.4|9410.4|3
1639539270000|2021-12-15 03:34:30|9421|9411|9421.3|9411.3|9421.5|9411.5|9421|9411|4
1639539280000|2021-12-15 03:34:40|9421|9411|9420.3|9410.3|9421|9411|9420.3|9410.3|6
1639539300000|2021-12-15 03:35:00|9420|9410|9420|9410|9420.3|9410.3|9420|9410|3
1639539310000|2021-12-15 03:35:10|9419.3|9409.3|9418.5|9408.5|9419.3|9409.3|9418.5|9408.5|2
1639539320000|2021-12-15 03:35:20|9418.9|9408.9|9419.4|9409.4|9419.4|9409.4|9418.9|9408.9|3
1639539330000|2021-12-15 03:35:30|9419.1|9409.1|9420.1|9410.1|9420.1|9410.1|9419.1|9409.1|3
1639539340000|2021-12-15 03:35:40|9419.8|9409.8|9420.3|9410.3|9420.5|9410.5|9419.8|9409.8|5
1639539360000|2021-12-15 03:36:00|9420.4|9410.4|9420.4|9410.4|9420.4|9410.4|9420.4|9410.4|1
1639539370000|2021-12-15 03:36:10|9421.1|9411.1|9420|9410|9421.1|9411.1|9420|9410|3
1639539380000|2021-12-15 03:36:20|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|9420|9410|3
1639539390000|2021-12-15 03:36:30|9420|9410|9420|9410|9420|9410|9420|9410|1
1639539400000|2021-12-15 03:36:40|9420.3|9410.3|9419.1|9409.1|9420.3|9410.3|9419.1|9409.1|4
1639539410000|2021-12-15 03:36:50|9418.9|9408.9|9418.4|9408.4|9418.9|9408.9|9418.4|9408.4|4
1639539420000|2021-12-15 03:37:00|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|1
1639539440000|2021-12-15 03:37:20|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|1
1639539460000|2021-12-15 03:37:40|9418.6|9408.6|9418.3|9408.3|9418.6|9408.6|9418.3|9408.3|2
1639539480000|2021-12-15 03:38:00|9418.6|9408.6|9418.8|9408.8|9419.1|9409.1|9418.6|9408.6|3
1639539490000|2021-12-15 03:38:10|9419|9409|9418.5|9408.5|9419|9409|9418.5|9408.5|2
1639539500000|2021-12-15 03:38:20|9418.8|9408.8|9418.5|9408.5|9418.8|9408.8|9418.5|9408.5|2
1639539510000|2021-12-15 03:38:30|9418.9|9408.9|9419.1|9409.1|9419.4|9409.4|9418.9|9408.9|3
1639539520000|2021-12-15 03:38:40|9419.4|9409.4|9419.1|9409.1|9419.4|9409.4|9419.1|9409.1|2
1639539540000|2021-12-15 03:39:00|9419.4|9409.4|9420.6|9410.6|9420.6|9410.6|9419.4|9409.4|3
1639539550000|2021-12-15 03:39:10|9420.3|9410.3|9419.4|9409.4|9420.3|9410.3|9419.4|9409.4|2
1639539560000|2021-12-15 03:39:20|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|1
1639539600000|2021-12-15 03:40:00|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|1
1639539610000|2021-12-15 03:40:10|9419.5|9409.5|9419.8|9409.8|9419.8|9409.8|9419.5|9409.5|2
1639539620000|2021-12-15 03:40:20|9419.6|9409.6|9419.9|9409.9|9419.9|9409.9|9419.6|9409.6|2
1639539630000|2021-12-15 03:40:30|9419.5|9409.5|9419.1|9409.1|9419.5|9409.5|9419.1|9409.1|2
1639539640000|2021-12-15 03:40:40|9419.4|9409.4|9419.4|9409.4|9420.4|9410.4|9419.4|9409.4|6
1639539650000|2021-12-15 03:40:50|9419.5|9409.5|9419.9|9409.9|9420.1|9410.1|9419.5|9409.5|3
1639539660000|2021-12-15 03:41:00|9419.5|9409.5|9420.1|9410.1|9420.1|9410.1|9419.3|9409.3|5
1639539670000|2021-12-15 03:41:10|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|1
1639539680000|2021-12-15 03:41:20|9420.1|9410.1|9419.9|9409.9|9420.1|9410.1|9419.9|9409.9|2
1639539690000|2021-12-15 03:41:30|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|1
1639539710000|2021-12-15 03:41:50|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|1
1639539720000|2021-12-15 03:42:00|9419.5|9409.5|9419.4|9409.4|9419.5|9409.5|9419.1|9409.1|3
1639539730000|2021-12-15 03:42:10|9419.6|9409.6|9420.1|9410.1|9420.1|9410.1|9419.6|9409.6|2
1639539750000|2021-12-15 03:42:30|9419.9|9409.9|9418.9|9408.9|9419.9|9409.9|9418.9|9408.9|4
1639539760000|2021-12-15 03:42:40|9419.1|9409.1|9424.5|9414.5|9425.1|9415.1|9419.1|9409.1|5
1639539770000|2021-12-15 03:42:50|9424.3|9414.3|9424.3|9414.3|9424.5|9414.5|9424.3|9414.3|3
1639539780000|2021-12-15 03:43:00|9424|9414|9423.4|9413.4|9424|9414|9423.4|9413.4|2
1639539820000|2021-12-15 03:43:40|9423.5|9413.5|9425|9415|9425.3|9415.3|9423.5|9413.5|5
1639539830000|2021-12-15 03:43:50|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|1
1639539840000|2021-12-15 03:44:00|9425|9415|9424.4|9414.4|9425|9415|9424.4|9414.4|3
1639539850000|2021-12-15 03:44:10|9425.3|9415.3|9425.1|9415.1|9425.3|9415.3|9425.1|9415.1|2
1639539860000|2021-12-15 03:44:20|9425.4|9415.4|9425.1|9415.1|9425.4|9415.4|9425.1|9415.1|2
1639539900000|2021-12-15 03:45:00|9425.4|9415.4|9427.1|9417.1|9427.1|9417.1|9425.4|9415.4|4
1639539910000|2021-12-15 03:45:10|9427.4|9417.4|9427.1|9417.1|9427.4|9417.4|9427|9417|4
1639539920000|2021-12-15 03:45:20|9427|9417|9425.3|9415.3|9427|9417|9425.3|9415.3|4
1639539930000|2021-12-15 03:45:30|9425|9415|9426|9416|9426|9416|9425|9415|4
1639539940000|2021-12-15 03:45:40|9425.8|9415.8|9425|9415|9425.8|9415.8|9424.9|9414.9|6
1639539950000|2021-12-15 03:45:50|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|1
1639539980000|2021-12-15 03:46:20|9424.1|9414.1|9424.6|9414.6|9424.6|9414.6|9424.1|9414.1|2
1639540000000|2021-12-15 03:46:40|9424.3|9414.3|9423.3|9413.3|9424.3|9414.3|9423|9413|9
1639540010000|2021-12-15 03:46:50|9423|9413|9423.3|9413.3|9423.3|9413.3|9423|9413|2
1639540020000|2021-12-15 03:47:00|9423|9413|9423|9413|9423|9413|9423|9413|1
1639540030000|2021-12-15 03:47:10|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.5|9412.5|3
1639540040000|2021-12-15 03:47:20|9423|9413|9423.5|9413.5|9424|9414|9423|9413|4
1639540050000|2021-12-15 03:47:30|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|1
1639540080000|2021-12-15 03:48:00|9424|9414|9424.5|9414.5|9424.5|9414.5|9424|9414|2
1639540100000|2021-12-15 03:48:20|9424.3|9414.3|9424|9414|9424.3|9414.3|9424|9414|2
1639540110000|2021-12-15 03:48:30|9424.3|9414.3|9424|9414|9424.5|9414.5|9424|9414|4
1639540120000|2021-12-15 03:48:40|9424.3|9414.3|9424.6|9414.6|9424.8|9414.8|9424.3|9414.3|6
1639540130000|2021-12-15 03:48:50|9424.3|9414.3|9424.1|9414.1|9424.3|9414.3|9424.1|9414.1|2
1639540140000|2021-12-15 03:49:00|9424|9414|9423.8|9413.8|9424.1|9414.1|9423.5|9413.5|4
1639540160000|2021-12-15 03:49:20|9423.5|9413.5|9422.8|9412.8|9423.5|9413.5|9422.8|9412.8|3
1639540190000|2021-12-15 03:49:50|9422.9|9412.9|9422.8|9412.8|9422.9|9412.9|9422.8|9412.8|2
1639540200000|2021-12-15 03:50:00|9423.3|9413.3|9423|9413|9423.3|9413.3|9423|9413|2
1639540250000|2021-12-15 03:50:50|9423.3|9413.3|9424.3|9414.3|9424.3|9414.3|9422.8|9412.8|5
1639540260000|2021-12-15 03:51:00|9424|9414|9424.3|9414.3|9424.3|9414.3|9424|9414|2
1639540270000|2021-12-15 03:51:10|9424|9414|9424.3|9414.3|9424.3|9414.3|9424|9414|2
1639540280000|2021-12-15 03:51:20|9424|9414|9423.3|9413.3|9424.3|9414.3|9423.3|9413.3|5
1639540290000|2021-12-15 03:51:30|9422.9|9412.9|9423.1|9413.1|9423.1|9413.1|9422.9|9412.9|2
1639540310000|2021-12-15 03:51:50|9422.4|9412.4|9423.8|9413.8|9424|9414|9422.4|9412.4|6
1639540330000|2021-12-15 03:52:10|9423.5|9413.5|9424.6|9414.6|9424.6|9414.6|9423.5|9413.5|4
1639540340000|2021-12-15 03:52:20|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.5|9414.5|3
1639540350000|2021-12-15 03:52:30|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1639540360000|2021-12-15 03:52:40|9424.4|9414.4|9424|9414|9424.4|9414.4|9424|9414|3
1639540370000|2021-12-15 03:52:50|9424.3|9414.3|9425.1|9415.1|9425.1|9415.1|9423.8|9413.8|10
1639540390000|2021-12-15 03:53:10|9425.4|9415.4|9425.4|9415.4|9425.4|9415.4|9425.4|9415.4|1
1639540400000|2021-12-15 03:53:20|9425.6|9415.6|9426|9416|9426|9416|9425.6|9415.6|2
1639540410000|2021-12-15 03:53:30|9425.8|9415.8|9424.4|9414.4|9425.8|9415.8|9424.4|9414.4|4
1639540430000|2021-12-15 03:53:50|9424.1|9414.1|9424.4|9414.4|9424.4|9414.4|9423.9|9413.9|3
1639540460000|2021-12-15 03:54:20|9424|9414|9425.9|9415.9|9425.9|9415.9|9424|9414|4
1639540470000|2021-12-15 03:54:30|9426|9416|9426|9416|9426|9416|9426|9416|1
1639540490000|2021-12-15 03:54:50|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|1
1639540500000|2021-12-15 03:55:00|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1639540510000|2021-12-15 03:55:10|9426.3|9416.3|9425.8|9415.8|9426.3|9416.3|9425.5|9415.5|3
1639540520000|2021-12-15 03:55:20|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|1
1639540540000|2021-12-15 03:55:40|9425.8|9415.8|9426.3|9416.3|9426.3|9416.3|9425.8|9415.8|2
1639540550000|2021-12-15 03:55:50|9426|9416|9425.8|9415.8|9426|9416|9425.8|9415.8|2
1639540560000|2021-12-15 03:56:00|9425.5|9415.5|9425.9|9415.9|9425.9|9415.9|9425.5|9415.5|2
1639540590000|2021-12-15 03:56:30|9425.5|9415.5|9425|9415|9425.5|9415.5|9424.9|9414.9|5
1639540600000|2021-12-15 03:56:40|9424.9|9414.9|9425.1|9415.1|9425.1|9415.1|9424.9|9414.9|2
1639540610000|2021-12-15 03:56:50|9424.9|9414.9|9424.4|9414.4|9424.9|9414.9|9424.4|9414.4|2
1639540620000|2021-12-15 03:57:00|9424.6|9414.6|9424.5|9414.5|9424.9|9414.9|9424.3|9414.3|5
1639540640000|2021-12-15 03:57:20|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1639540650000|2021-12-15 03:57:30|9424|9414|9424.3|9414.3|9424.3|9414.3|9424|9414|2
1639540660000|2021-12-15 03:57:40|9423.9|9413.9|9423.6|9413.6|9423.9|9413.9|9423.6|9413.6|2
1639540680000|2021-12-15 03:58:00|9423.9|9413.9|9424|9414|9424.6|9414.6|9423.5|9413.5|6
1639540690000|2021-12-15 03:58:10|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|1
1639540700000|2021-12-15 03:58:20|9424|9414|9424.4|9414.4|9424.4|9414.4|9423.4|9413.4|4
1639540710000|2021-12-15 03:58:30|9424.1|9414.1|9423.9|9413.9|9424.4|9414.4|9423.9|9413.9|6
1639540720000|2021-12-15 03:58:40|9424.1|9414.1|9423.3|9413.3|9424.1|9414.1|9423|9413|5
1639540730000|2021-12-15 03:58:50|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|1
1639540740000|2021-12-15 03:59:00|9423.3|9413.3|9422.3|9412.3|9423.3|9413.3|9422.3|9412.3|4
1639540750000|2021-12-15 03:59:10|9422.8|9412.8|9422.9|9412.9|9423|9413|9422.8|9412.8|3
1639540760000|2021-12-15 03:59:20|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|1
1639540770000|2021-12-15 03:59:30|9422.9|9412.9|9422.8|9412.8|9423.1|9413.1|9422.8|9412.8|4
1639540780000|2021-12-15 03:59:40|9422.5|9412.5|9422|9412|9422.5|9412.5|9422|9412|3
1639540790000|2021-12-15 03:59:50|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|1
1639540800000|2021-12-15 04:00:00|9422.1|9412.1|9422.6|9412.6|9422.8|9412.8|9422.1|9412.1|4
1639540810000|2021-12-15 04:00:10|9422.8|9412.8|9421.1|9411.1|9422.8|9412.8|9421.1|9411.1|5
1639540820000|2021-12-15 04:00:20|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|1
1639540830000|2021-12-15 04:00:30|9421.9|9411.9|9422.6|9412.6|9422.8|9412.8|9421.9|9411.9|4
1639540860000|2021-12-15 04:01:00|9422.9|9412.9|9423.1|9413.1|9423.4|9413.4|9422.9|9412.9|4
1639540870000|2021-12-15 04:01:10|9423.4|9413.4|9423.3|9413.3|9423.4|9413.4|9423.3|9413.3|2
1639540890000|2021-12-15 04:01:30|9423.6|9413.6|9423.5|9413.5|9424|9414|9423.5|9413.5|4
1639540900000|2021-12-15 04:01:40|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9423.3|9413.3|6
1639540910000|2021-12-15 04:01:50|9423.6|9413.6|9424.8|9414.8|9424.8|9414.8|9423.6|9413.6|5
1639540930000|2021-12-15 04:02:10|9424.5|9414.5|9423.8|9413.8|9424.5|9414.5|9422.8|9412.8|8
1639540950000|2021-12-15 04:02:30|9423.5|9413.5|9423|9413|9423.6|9413.6|9423|9413|5
1639540960000|2021-12-15 04:02:40|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1639540970000|2021-12-15 04:02:50|9423|9413|9423.3|9413.3|9423.3|9413.3|9423|9413|2
1639540980000|2021-12-15 04:03:00|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|1
1639541070000|2021-12-15 04:04:30|9423.3|9413.3|9423|9413|9423.3|9413.3|9423|9413|2
1639541080000|2021-12-15 04:04:40|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1639541090000|2021-12-15 04:04:50|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|1
1639541130000|2021-12-15 04:05:30|9422.5|9412.5|9423.1|9413.1|9423.1|9413.1|9422.5|9412.5|2
1639541140000|2021-12-15 04:05:40|9423.4|9413.4|9423.1|9413.1|9423.4|9413.4|9422.9|9412.9|5
1639541160000|2021-12-15 04:06:00|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|1
1639541170000|2021-12-15 04:06:10|9423.1|9413.1|9422.9|9412.9|9423.1|9413.1|9422.9|9412.9|2
1639541180000|2021-12-15 04:06:20|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|1
1639541190000|2021-12-15 04:06:30|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|1
1639541200000|2021-12-15 04:06:40|9423.1|9413.1|9422.5|9412.5|9423.1|9413.1|9422.5|9412.5|4
1639541210000|2021-12-15 04:06:50|9421.8|9411.8|9422.5|9412.5|9422.5|9412.5|9421.6|9411.6|4
1639541220000|2021-12-15 04:07:00|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|1
1639541240000|2021-12-15 04:07:20|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.3|9412.3|3
1639541290000|2021-12-15 04:08:10|9422.9|9412.9|9422.5|9412.5|9423.1|9413.1|9422.5|9412.5|3
1639541310000|2021-12-15 04:08:30|9421.5|9411.5|9421.6|9411.6|9421.6|9411.6|9421.5|9411.5|2
1639541320000|2021-12-15 04:08:40|9422|9412|9422|9412|9422|9412|9422|9412|1
1639541340000|2021-12-15 04:09:00|9422.3|9412.3|9422.5|9412.5|9422.5|9412.5|9422.3|9412.3|2
1639541350000|2021-12-15 04:09:10|9422.9|9412.9|9422.6|9412.6|9422.9|9412.9|9422.6|9412.6|2
1639541360000|2021-12-15 04:09:20|9422.3|9412.3|9421.3|9411.3|9422.3|9412.3|9421.3|9411.3|2
1639541380000|2021-12-15 04:09:40|9421.6|9411.6|9422.3|9412.3|9422.8|9412.8|9421.4|9411.4|6
1639541410000|2021-12-15 04:10:10|9422|9412|9421.9|9411.9|9422.6|9412.6|9421.9|9411.9|3
1639541430000|2021-12-15 04:10:30|9422.6|9412.6|9422.5|9412.5|9422.9|9412.9|9421.6|9411.6|4
1639541440000|2021-12-15 04:10:40|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|1
1639541450000|2021-12-15 04:10:50|9422.6|9412.6|9422.9|9412.9|9422.9|9412.9|9422.6|9412.6|2
1639541470000|2021-12-15 04:11:10|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|1
1639541480000|2021-12-15 04:11:20|9422.8|9412.8|9422.6|9412.6|9422.9|9412.9|9422.6|9412.6|3
1639541490000|2021-12-15 04:11:30|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|1
1639541510000|2021-12-15 04:11:50|9422.5|9412.5|9422.4|9412.4|9422.5|9412.5|9421.5|9411.5|8
1639541530000|2021-12-15 04:12:10|9422|9412|9421.6|9411.6|9422|9412|9421.6|9411.6|2
1639541540000|2021-12-15 04:12:20|9422.1|9412.1|9425.5|9415.5|9425.5|9415.5|9422.1|9412.1|3
1639541560000|2021-12-15 04:12:40|9426.1|9416.1|9429.8|9419.8|9429.9|9419.9|9426.1|9416.1|5
1639541570000|2021-12-15 04:12:50|9430.1|9420.1|9430.4|9420.4|9430.4|9420.4|9430.1|9420.1|2
1639541580000|2021-12-15 04:13:00|9430.6|9420.6|9431.5|9421.5|9431.8|9421.8|9430.5|9420.5|7
1639541590000|2021-12-15 04:13:10|9431.3|9421.3|9431.4|9421.4|9431.4|9421.4|9431|9421|3
1639541630000|2021-12-15 04:13:50|9431.1|9421.1|9429.3|9419.3|9431.1|9421.1|9429.3|9419.3|3
1639541640000|2021-12-15 04:14:00|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1639541670000|2021-12-15 04:14:30|9429.3|9419.3|9429.1|9419.1|9429.3|9419.3|9429.1|9419.1|2
1639541680000|2021-12-15 04:14:40|9428.9|9418.9|9428.6|9418.6|9428.9|9418.9|9428.6|9418.6|2
1639541700000|2021-12-15 04:15:00|9428.3|9418.3|9428.6|9418.6|9428.6|9418.6|9426.8|9416.8|7
1639541710000|2021-12-15 04:15:10|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|1
1639541720000|2021-12-15 04:15:20|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1639541750000|2021-12-15 04:15:50|9428.8|9418.8|9429.1|9419.1|9429.1|9419.1|9428.8|9418.8|2
1639541760000|2021-12-15 04:16:00|9429.4|9419.4|9429|9419|9429.4|9419.4|9429|9419|2
1639541770000|2021-12-15 04:16:10|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|1
1639541780000|2021-12-15 04:16:20|9429.6|9419.6|9429.5|9419.5|9429.6|9419.6|9429.5|9419.5|2
1639541800000|2021-12-15 04:16:40|9429.3|9419.3|9426.3|9416.3|9429.3|9419.3|9426.3|9416.3|6
1639541810000|2021-12-15 04:16:50|9426.5|9416.5|9427.8|9417.8|9427.8|9417.8|9426.5|9416.5|10
1639541820000|2021-12-15 04:17:00|9428|9418|9429.1|9419.1|9429.3|9419.3|9428|9418|5
1639541830000|2021-12-15 04:17:10|9428.8|9418.8|9428.5|9418.5|9428.8|9418.8|9428.5|9418.5|2
1639541850000|2021-12-15 04:17:30|9428.9|9418.9|9428.9|9418.9|9429.1|9419.1|9428.9|9418.9|3
1639541860000|2021-12-15 04:17:40|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|1
1639541870000|2021-12-15 04:17:50|9428.9|9418.9|9428.6|9418.6|9428.9|9418.9|9428.6|9418.6|2
1639541880000|2021-12-15 04:18:00|9428.9|9418.9|9429.8|9419.8|9429.8|9419.8|9428.9|9418.9|2
1639541890000|2021-12-15 04:18:10|9429.5|9419.5|9428.8|9418.8|9429.5|9419.5|9428.6|9418.6|4
1639541900000|2021-12-15 04:18:20|9428.6|9418.6|9428.9|9418.9|9429|9419|9428.6|9418.6|4
1639541910000|2021-12-15 04:18:30|9428.6|9418.6|9428.9|9418.9|9429|9419|9428.6|9418.6|4
1639541920000|2021-12-15 04:18:40|9429|9419|9428.6|9418.6|9429|9419|9428.6|9418.6|2
1639541950000|2021-12-15 04:19:10|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|1
1639541990000|2021-12-15 04:19:50|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|1
1639542000000|2021-12-15 04:20:00|9428.9|9418.9|9429.1|9419.1|9429.4|9419.4|9428.6|9418.6|5
1639542010000|2021-12-15 04:20:10|9428.9|9418.9|9428.1|9418.1|9428.9|9418.9|9428.1|9418.1|2
1639542020000|2021-12-15 04:20:20|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|1
1639542040000|2021-12-15 04:20:40|9428.3|9418.3|9428.4|9418.4|9428.4|9418.4|9428|9418|5
1639542050000|2021-12-15 04:20:50|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|1
1639542060000|2021-12-15 04:21:00|9428.4|9418.4|9428.5|9418.5|9429.1|9419.1|9428.4|9418.4|4
1639542070000|2021-12-15 04:21:10|9428.9|9418.9|9429.4|9419.4|9429.4|9419.4|9428.9|9418.9|2
1639542080000|2021-12-15 04:21:20|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|1
1639542100000|2021-12-15 04:21:40|9428.9|9418.9|9428.9|9418.9|9429|9419|9428.9|9418.9|5
1639542110000|2021-12-15 04:21:50|9429|9419|9429.5|9419.5|9429.5|9419.5|9429|9419|4
1639542120000|2021-12-15 04:22:00|9429.8|9419.8|9429.8|9419.8|9430|9420|9429.8|9419.8|3
1639542130000|2021-12-15 04:22:10|9430|9420|9430.8|9420.8|9430.8|9420.8|9430|9420|2
1639542150000|2021-12-15 04:22:30|9430.5|9420.5|9429.9|9419.9|9430.5|9420.5|9429.8|9419.8|4
1639542190000|2021-12-15 04:23:10|9429.3|9419.3|9428.5|9418.5|9429.3|9419.3|9428.5|9418.5|2
1639542200000|2021-12-15 04:23:20|9428.8|9418.8|9428.9|9418.9|9429|9419|9428.8|9418.8|3
1639542250000|2021-12-15 04:24:10|9429.1|9419.1|9429.8|9419.8|9430.3|9420.3|9429.1|9419.1|5
1639542280000|2021-12-15 04:24:40|9429.5|9419.5|9429.8|9419.8|9429.8|9419.8|9429.5|9419.5|2
1639542290000|2021-12-15 04:24:50|9430|9420|9431.3|9421.3|9431.3|9421.3|9430|9420|2
1639542350000|2021-12-15 04:25:50|9431.8|9421.8|9432.8|9422.8|9432.8|9422.8|9431.8|9421.8|4
1639542360000|2021-12-15 04:26:00|9432.3|9422.3|9432|9422|9432.3|9422.3|9432|9422|2
1639542370000|2021-12-15 04:26:10|9431.5|9421.5|9433|9423|9433|9423|9430.9|9420.9|6
1639542380000|2021-12-15 04:26:20|9432.8|9422.8|9432.5|9422.5|9432.8|9422.8|9432.5|9422.5|2
1639542400000|2021-12-15 04:26:40|9432.3|9422.3|9432|9422|9432.3|9422.3|9432|9422|2
1639542410000|2021-12-15 04:26:50|9431.8|9421.8|9432.4|9422.4|9432.4|9422.4|9431.8|9421.8|3
1639542420000|2021-12-15 04:27:00|9433.1|9423.1|9432.9|9422.9|9433.1|9423.1|9432.9|9422.9|2
1639542440000|2021-12-15 04:27:20|9432.6|9422.6|9432.9|9422.9|9432.9|9422.9|9432.6|9422.6|2
1639542450000|2021-12-15 04:27:30|9432.5|9422.5|9431.8|9421.8|9432.5|9422.5|9431.8|9421.8|2
1639542470000|2021-12-15 04:27:50|9431.5|9421.5|9431.8|9421.8|9431.8|9421.8|9431.5|9421.5|2
1639542480000|2021-12-15 04:28:00|9432|9422|9432.5|9422.5|9432.5|9422.5|9432|9422|3
1639542490000|2021-12-15 04:28:10|9432|9422|9432|9422|9432|9422|9432|9422|1
1639542520000|2021-12-15 04:28:40|9431.6|9421.6|9431.6|9421.6|9431.8|9421.8|9431.6|9421.6|3
1639542560000|2021-12-15 04:29:20|9431.3|9421.3|9431.1|9421.1|9431.3|9421.3|9431.1|9421.1|2
1639542580000|2021-12-15 04:29:40|9431.9|9421.9|9431.8|9421.8|9431.9|9421.9|9431.8|9421.8|2
1639542590000|2021-12-15 04:29:50|9431.6|9421.6|9430.8|9420.8|9431.6|9421.6|9430.3|9420.3|3
1639542600000|2021-12-15 04:30:00|9431|9421|9426.6|9416.6|9431|9421|9425.1|9415.1|14
1639542610000|2021-12-15 04:30:10|9426.3|9416.3|9425.4|9415.4|9426.3|9416.3|9424.4|9414.4|7
1639542620000|2021-12-15 04:30:20|9425.1|9415.1|9425.4|9415.4|9425.4|9415.4|9424.8|9414.8|4
1639542630000|2021-12-15 04:30:30|9425.6|9415.6|9426.5|9416.5|9426.5|9416.5|9425.6|9415.6|3
1639542640000|2021-12-15 04:30:40|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|1
1639542660000|2021-12-15 04:31:00|9426.9|9416.9|9426.6|9416.6|9426.9|9416.9|9426.6|9416.6|2
1639542690000|2021-12-15 04:31:30|9426.9|9416.9|9427.9|9417.9|9427.9|9417.9|9426.9|9416.9|6
1639542700000|2021-12-15 04:31:40|9428.1|9418.1|9428|9418|9428.5|9418.5|9428|9418|4
1639542710000|2021-12-15 04:31:50|9427.8|9417.8|9428|9418|9428|9418|9427.8|9417.8|2
1639542720000|2021-12-15 04:32:00|9427.8|9417.8|9427.5|9417.5|9427.8|9417.8|9427.5|9417.5|4
1639542730000|2021-12-15 04:32:10|9427.8|9417.8|9428.8|9418.8|9428.8|9418.8|9427.8|9417.8|2
1639542740000|2021-12-15 04:32:20|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|1
1639542760000|2021-12-15 04:32:40|9428.9|9418.9|9428.5|9418.5|9428.9|9418.9|9428.3|9418.3|5
1639542780000|2021-12-15 04:33:00|9429|9419|9429.8|9419.8|9430.3|9420.3|9429|9419|3
1639542790000|2021-12-15 04:33:10|9430.1|9420.1|9429.8|9419.8|9430.1|9420.1|9429.8|9419.8|2
1639542840000|2021-12-15 04:34:00|9429.6|9419.6|9428.8|9418.8|9429.6|9419.6|9428.8|9418.8|3
1639542850000|2021-12-15 04:34:10|9428.3|9418.3|9428.8|9418.8|9428.8|9418.8|9428.3|9418.3|2
1639542860000|2021-12-15 04:34:20|9429|9419|9428.8|9418.8|9429|9419|9428.8|9418.8|2
1639542890000|2021-12-15 04:34:50|9428.5|9418.5|9427.9|9417.9|9428.5|9418.5|9427.6|9417.6|5
1639542900000|2021-12-15 04:35:00|9428.1|9418.1|9427|9417|9428.6|9418.6|9427|9417|5
1639542910000|2021-12-15 04:35:10|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|1
1639542930000|2021-12-15 04:35:30|9427.6|9417.6|9427.9|9417.9|9427.9|9417.9|9427.6|9417.6|2
1639542940000|2021-12-15 04:35:40|9428.6|9418.6|9427.9|9417.9|9428.6|9418.6|9427.9|9417.9|3
1639542950000|2021-12-15 04:35:50|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|9427.4|9417.4|3
1639542960000|2021-12-15 04:36:00|9427.4|9417.4|9427.4|9417.4|9427.6|9417.6|9427.4|9417.4|3
1639543010000|2021-12-15 04:36:50|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|1
1639543050000|2021-12-15 04:37:30|9427.5|9417.5|9427|9417|9427.5|9417.5|9427|9417|3
1639543060000|2021-12-15 04:37:40|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|1
1639543070000|2021-12-15 04:37:50|9427.4|9417.4|9427.1|9417.1|9427.4|9417.4|9427.1|9417.1|2
1639543130000|2021-12-15 04:38:50|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1639543160000|2021-12-15 04:39:20|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|1
1639543170000|2021-12-15 04:39:30|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|9426.9|9416.9|3
1639543200000|2021-12-15 04:40:00|9426.9|9416.9|9426.3|9416.3|9426.9|9416.9|9425.9|9415.9|3
1639543210000|2021-12-15 04:40:10|9425.5|9415.5|9425.9|9415.9|9426.1|9416.1|9425.5|9415.5|4
1639543230000|2021-12-15 04:40:30|9426|9416|9426|9416|9426|9416|9426|9416|1
1639543280000|2021-12-15 04:41:20|9426.3|9416.3|9429.4|9419.4|9430|9420|9426.3|9416.3|10
1639543290000|2021-12-15 04:41:30|9429|9419|9428.5|9418.5|9429.5|9419.5|9428.5|9418.5|4
1639543300000|2021-12-15 04:41:40|9428.8|9418.8|9428.5|9418.5|9428.8|9418.8|9428.5|9418.5|2
1639543340000|2021-12-15 04:42:20|9428|9418|9427.5|9417.5|9428|9418|9427.5|9417.5|2
1639543350000|2021-12-15 04:42:30|9427|9417|9427.9|9417.9|9427.9|9417.9|9427|9417|2
1639543420000|2021-12-15 04:43:40|9427.6|9417.6|9428.3|9418.3|9428.3|9418.3|9427.6|9417.6|3
1639543440000|2021-12-15 04:44:00|9428.6|9418.6|9428|9418|9428.6|9418.6|9428|9418|2
1639543470000|2021-12-15 04:44:30|9428.3|9418.3|9428|9418|9428.3|9418.3|9428|9418|2
1639543480000|2021-12-15 04:44:40|9427.5|9417.5|9428.3|9418.3|9428.3|9418.3|9427.5|9417.5|2
1639543490000|2021-12-15 04:44:50|9428.5|9418.5|9428.8|9418.8|9428.8|9418.8|9428.5|9418.5|2
1639543550000|2021-12-15 04:45:50|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|1
1639543620000|2021-12-15 04:47:00|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|1
1639543630000|2021-12-15 04:47:10|9429.6|9419.6|9430.6|9420.6|9430.9|9420.9|9429.6|9419.6|4
1639543640000|2021-12-15 04:47:20|9431|9421|9432.3|9422.3|9432.5|9422.5|9431|9421|7
1639543680000|2021-12-15 04:48:00|9432.1|9422.1|9431.6|9421.6|9432.1|9422.1|9431.6|9421.6|2
1639543690000|2021-12-15 04:48:10|9431.4|9421.4|9431.1|9421.1|9431.4|9421.4|9431.1|9421.1|2
1639543700000|2021-12-15 04:48:20|9430.8|9420.8|9431.1|9421.1|9431.1|9421.1|9430.8|9420.8|2
1639543710000|2021-12-15 04:48:30|9430.8|9420.8|9431.3|9421.3|9431.4|9421.4|9430.8|9420.8|5
1639543730000|2021-12-15 04:48:50|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|1
1639543740000|2021-12-15 04:49:00|9432.3|9422.3|9432.8|9422.8|9433.5|9423.5|9432.3|9422.3|7
1639543750000|2021-12-15 04:49:10|9432.9|9422.9|9433.3|9423.3|9433.3|9423.3|9432.9|9422.9|3
1639543760000|2021-12-15 04:49:20|9433|9423|9433|9423|9433|9423|9433|9423|1
1639543770000|2021-12-15 04:49:30|9432.8|9422.8|9433|9423|9433|9423|9432.8|9422.8|4
1639543780000|2021-12-15 04:49:40|9432.8|9422.8|9433|9423|9433|9423|9432.8|9422.8|2
1639543790000|2021-12-15 04:49:50|9432.8|9422.8|9433|9423|9433|9423|9432.8|9422.8|2
1639543800000|2021-12-15 04:50:00|9432.9|9422.9|9433|9423|9433|9423|9432.9|9422.9|2
1639543810000|2021-12-15 04:50:10|9432.9|9422.9|9433|9423|9433|9423|9432.9|9422.9|2
1639543840000|2021-12-15 04:50:40|9432.9|9422.9|9433|9423|9433|9423|9432.9|9422.9|2
1639543860000|2021-12-15 04:51:00|9433.3|9423.3|9433.8|9423.8|9433.8|9423.8|9433.3|9423.3|2
1639543870000|2021-12-15 04:51:10|9433.5|9423.5|9433.3|9423.3|9433.5|9423.5|9433.3|9423.3|2
1639543880000|2021-12-15 04:51:20|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433.3|9423.3|3
1639543890000|2021-12-15 04:51:30|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|1
1639543900000|2021-12-15 04:51:40|9433.5|9423.5|9433.3|9423.3|9433.5|9423.5|9433.3|9423.3|2
1639543910000|2021-12-15 04:51:50|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9432.8|9422.8|3
1639543920000|2021-12-15 04:52:00|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|1
1639543930000|2021-12-15 04:52:10|9434|9424|9434.4|9424.4|9436.3|9426.3|9434|9424|5
1639543940000|2021-12-15 04:52:20|9434|9424|9434.5|9424.5|9434.5|9424.5|9434|9424|2
1639543950000|2021-12-15 04:52:30|9434.3|9424.3|9433.3|9423.3|9434.5|9424.5|9433.3|9423.3|4
1639543970000|2021-12-15 04:52:50|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|1
1639543980000|2021-12-15 04:53:00|9433.5|9423.5|9432.8|9422.8|9433.5|9423.5|9432.8|9422.8|3
1639543990000|2021-12-15 04:53:10|9432.9|9422.9|9433.5|9423.5|9433.5|9423.5|9432.9|9422.9|3
1639544010000|2021-12-15 04:53:30|9433.9|9423.9|9433.6|9423.6|9433.9|9423.9|9433.6|9423.6|2
1639544020000|2021-12-15 04:53:40|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|1
1639544030000|2021-12-15 04:53:50|9434|9424|9434.4|9424.4|9434.4|9424.4|9434|9424|2
1639544040000|2021-12-15 04:54:00|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|1
1639544050000|2021-12-15 04:54:10|9434.4|9424.4|9434.3|9424.3|9434.4|9424.4|9434.3|9424.3|2
1639544140000|2021-12-15 04:55:40|9434|9424|9433.8|9423.8|9434|9424|9433.8|9423.8|2
1639544200000|2021-12-15 04:56:40|9434|9424|9434.1|9424.1|9434.1|9424.1|9434|9424|2
1639544210000|2021-12-15 04:56:50|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|1
1639544320000|2021-12-15 04:58:40|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|1
1639544330000|2021-12-15 04:58:50|9432.9|9422.9|9432.3|9422.3|9433.1|9423.1|9431.5|9421.5|5
1639544340000|2021-12-15 04:59:00|9432|9422|9430.6|9420.6|9432|9422|9430.5|9420.5|4
1639544350000|2021-12-15 04:59:10|9430.8|9420.8|9430.6|9420.6|9430.9|9420.9|9430.6|9420.6|3
1639544370000|2021-12-15 04:59:30|9430.9|9420.9|9431.8|9421.8|9431.8|9421.8|9430.9|9420.9|3
1639544380000|2021-12-15 04:59:40|9430.8|9420.8|9429.6|9419.6|9430.8|9420.8|9429.4|9419.4|3
1639544390000|2021-12-15 04:59:50|9429.5|9419.5|9431.4|9421.4|9431.4|9421.4|9429.5|9419.5|3
1639544400000|2021-12-15 05:00:00|9431.3|9421.3|9431|9421|9431.3|9421.3|9430|9420|6
1639544410000|2021-12-15 05:00:10|9431.3|9421.3|9429.9|9419.9|9431.3|9421.3|9429.9|9419.9|4
1639544420000|2021-12-15 05:00:20|9429.4|9419.4|9429.5|9419.5|9429.8|9419.8|9429.4|9419.4|3
1639544430000|2021-12-15 05:00:30|9429.3|9419.3|9429|9419|9429.3|9419.3|9429|9419|2
1639544440000|2021-12-15 05:00:40|9429.3|9419.3|9430|9420|9430|9420|9429.3|9419.3|2
1639544460000|2021-12-15 05:01:00|9429.8|9419.8|9429.5|9419.5|9429.8|9419.8|9429.3|9419.3|3
1639544480000|2021-12-15 05:01:20|9429.3|9419.3|9429.9|9419.9|9429.9|9419.9|9429.3|9419.3|3
1639544490000|2021-12-15 05:01:30|9430.1|9420.1|9430|9420|9430.1|9420.1|9430|9420|2
1639544500000|2021-12-15 05:01:40|9429.8|9419.8|9428.3|9418.3|9430|9420|9428.3|9418.3|4
1639544510000|2021-12-15 05:01:50|9429.1|9419.1|9428.5|9418.5|9429.1|9419.1|9427.9|9417.9|3
1639544520000|2021-12-15 05:02:00|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|1
1639544530000|2021-12-15 05:02:10|9428.5|9418.5|9428.1|9418.1|9428.5|9418.5|9427.9|9417.9|4
1639544550000|2021-12-15 05:02:30|9427|9417|9428.1|9418.1|9428.1|9418.1|9427|9417|3
1639544560000|2021-12-15 05:02:40|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9427.3|9417.3|4
1639544570000|2021-12-15 05:02:50|9428.6|9418.6|9428.8|9418.8|9428.9|9418.9|9428.6|9418.6|4
1639544580000|2021-12-15 05:03:00|9428|9418|9427.8|9417.8|9428.5|9418.5|9427.8|9417.8|4
1639544590000|2021-12-15 05:03:10|9428.6|9418.6|9426.8|9416.8|9428.6|9418.6|9426.8|9416.8|3
1639544600000|2021-12-15 05:03:20|9427.8|9417.8|9427.9|9417.9|9427.9|9417.9|9427.6|9417.6|3
1639544630000|2021-12-15 05:03:50|9427.4|9417.4|9426.3|9416.3|9427.4|9417.4|9426.3|9416.3|3
1639544640000|2021-12-15 05:04:00|9426.5|9416.5|9426|9416|9426.5|9416.5|9426|9416|2
1639544650000|2021-12-15 05:04:10|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|9425.5|9415.5|3
1639544660000|2021-12-15 05:04:20|9425.4|9415.4|9425|9415|9425.4|9415.4|9425|9415|2
1639544670000|2021-12-15 05:04:30|9424.9|9414.9|9426.1|9416.1|9426.1|9416.1|9424.9|9414.9|3
1639544700000|2021-12-15 05:05:00|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|1
1639544710000|2021-12-15 05:05:10|9426.6|9416.6|9428.3|9418.3|9428.3|9418.3|9426.6|9416.6|2
1639544740000|2021-12-15 05:05:40|9428.5|9418.5|9429|9419|9429|9419|9428.5|9418.5|2
1639544750000|2021-12-15 05:05:50|9430|9420|9430.1|9420.1|9430.1|9420.1|9430|9420|2
1639544760000|2021-12-15 05:06:00|9430.3|9420.3|9431.3|9421.3|9431.3|9421.3|9430.3|9420.3|2
1639544780000|2021-12-15 05:06:20|9431|9421|9430.3|9420.3|9431|9421|9430.1|9420.1|3
1639544800000|2021-12-15 05:06:40|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1639544810000|2021-12-15 05:06:50|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|1
1639544830000|2021-12-15 05:07:10|9429|9419|9427.8|9417.8|9429|9419|9427.8|9417.8|2
1639544840000|2021-12-15 05:07:20|9427.4|9417.4|9426.5|9416.5|9427.4|9417.4|9426.5|9416.5|2
1639544850000|2021-12-15 05:07:30|9426.8|9416.8|9426|9416|9426.8|9416.8|9426|9416|3
1639544860000|2021-12-15 05:07:40|9426.4|9416.4|9426.8|9416.8|9427.3|9417.3|9426.1|9416.1|10
1639544870000|2021-12-15 05:07:50|9427|9417|9427.5|9417.5|9427.5|9417.5|9427|9417|3
1639544930000|2021-12-15 05:08:50|9426.6|9416.6|9426.1|9416.1|9426.6|9416.6|9426.1|9416.1|2
1639544960000|2021-12-15 05:09:20|9426.8|9416.8|9426.3|9416.3|9426.8|9416.8|9426.1|9416.1|3
1639544980000|2021-12-15 05:09:40|9426|9416|9425.3|9415.3|9426|9416|9425.3|9415.3|3
1639544990000|2021-12-15 05:09:50|9424.9|9414.9|9423.3|9413.3|9424.9|9414.9|9423.3|9413.3|4
1639545000000|2021-12-15 05:10:00|9422.8|9412.8|9423.5|9413.5|9423.8|9413.8|9422.8|9412.8|6
1639545010000|2021-12-15 05:10:10|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1639545020000|2021-12-15 05:10:20|9423.5|9413.5|9423.5|9413.5|9423.8|9413.8|9423.5|9413.5|3
1639545040000|2021-12-15 05:10:40|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1639545050000|2021-12-15 05:10:50|9423.5|9413.5|9423|9413|9423.5|9413.5|9422.9|9412.9|3
1639545060000|2021-12-15 05:11:00|9422.8|9412.8|9422.9|9412.9|9422.9|9412.9|9422.3|9412.3|3
1639545090000|2021-12-15 05:11:30|9422.6|9412.6|9422.5|9412.5|9422.6|9412.6|9422.5|9412.5|2
1639545100000|2021-12-15 05:11:40|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|1
1639545110000|2021-12-15 05:11:50|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1639545120000|2021-12-15 05:12:00|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|1
1639545140000|2021-12-15 05:12:20|9422.5|9412.5|9422.3|9412.3|9423.3|9413.3|9422.3|9412.3|5
1639545150000|2021-12-15 05:12:30|9422.4|9412.4|9423.4|9413.4|9423.6|9413.6|9422.4|9412.4|4
1639545160000|2021-12-15 05:12:40|9423.9|9413.9|9422.9|9412.9|9424.3|9414.3|9422.9|9412.9|7
1639545170000|2021-12-15 05:12:50|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|1
1639545180000|2021-12-15 05:13:00|9422.5|9412.5|9424.3|9414.3|9424.3|9414.3|9422.5|9412.5|5
1639545190000|2021-12-15 05:13:10|9423.6|9413.6|9423.5|9413.5|9423.9|9413.9|9423.5|9413.5|3
1639545200000|2021-12-15 05:13:20|9423|9413|9423.5|9413.5|9424.3|9414.3|9422.8|9412.8|7
1639545210000|2021-12-15 05:13:30|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|1
1639545240000|2021-12-15 05:14:00|9423.3|9413.3|9423|9413|9423.3|9413.3|9423|9413|2
1639545250000|2021-12-15 05:14:10|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|1
1639545260000|2021-12-15 05:14:20|9423|9413|9423.1|9413.1|9423.1|9413.1|9423|9413|2
1639545270000|2021-12-15 05:14:30|9423|9413|9422.8|9412.8|9423|9413|9422.8|9412.8|2
1639545300000|2021-12-15 05:15:00|9422.9|9412.9|9423.6|9413.6|9423.6|9413.6|9422.9|9412.9|3
1639545310000|2021-12-15 05:15:10|9423.8|9413.8|9425|9415|9425|9415|9423.8|9413.8|3
1639545320000|2021-12-15 05:15:20|9425.4|9415.4|9425.8|9415.8|9425.8|9415.8|9425.4|9415.4|4
1639545350000|2021-12-15 05:15:50|9425.5|9415.5|9425.6|9415.6|9425.8|9415.8|9425.5|9415.5|4
1639545360000|2021-12-15 05:16:00|9425.5|9415.5|9425.1|9415.1|9425.6|9415.6|9425.1|9415.1|3
1639545370000|2021-12-15 05:16:10|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9424.4|9414.4|3
1639545380000|2021-12-15 05:16:20|9425|9415|9425.5|9415.5|9425.5|9415.5|9424.5|9414.5|5
1639545390000|2021-12-15 05:16:30|9425|9415|9425|9415|9425|9415|9425|9415|1
1639545420000|2021-12-15 05:17:00|9425.5|9415.5|9426|9416|9426.3|9416.3|9425.5|9415.5|4
1639545430000|2021-12-15 05:17:10|9425.8|9415.8|9426|9416|9426|9416|9425.8|9415.8|3
1639545440000|2021-12-15 05:17:20|9426.3|9416.3|9426.3|9416.3|9426.5|9416.5|9426.3|9416.3|3
1639545450000|2021-12-15 05:17:30|9426.5|9416.5|9426.3|9416.3|9426.5|9416.5|9426.3|9416.3|2
1639545460000|2021-12-15 05:17:40|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1639545480000|2021-12-15 05:18:00|9426.8|9416.8|9427|9417|9427.3|9417.3|9426.8|9416.8|4
1639545490000|2021-12-15 05:18:10|9427.1|9417.1|9427.5|9417.5|9427.5|9417.5|9427.1|9417.1|2
1639545500000|2021-12-15 05:18:20|9427.3|9417.3|9426.9|9416.9|9427.3|9417.3|9426.9|9416.9|2
1639545510000|2021-12-15 05:18:30|9427.1|9417.1|9427.9|9417.9|9428|9418|9427.1|9417.1|4
1639545520000|2021-12-15 05:18:40|9428|9418|9427.5|9417.5|9428|9418|9427.5|9417.5|3
1639545530000|2021-12-15 05:18:50|9427|9417|9427.5|9417.5|9427.5|9417.5|9427|9417|2
1639545540000|2021-12-15 05:19:00|9427.3|9417.3|9427|9417|9427.3|9417.3|9427|9417|2
1639545550000|2021-12-15 05:19:10|9426.8|9416.8|9426.3|9416.3|9426.8|9416.8|9426.3|9416.3|2
1639545560000|2021-12-15 05:19:20|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|1
1639545580000|2021-12-15 05:19:40|9426.9|9416.9|9427.4|9417.4|9427.6|9417.6|9426.9|9416.9|6
1639545590000|2021-12-15 05:19:50|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|1
1639545600000|2021-12-15 05:20:00|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9426.8|9416.8|5
1639545610000|2021-12-15 05:20:10|9427|9417|9427.5|9417.5|9427.5|9417.5|9426.5|9416.5|4
1639545620000|2021-12-15 05:20:20|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1639545630000|2021-12-15 05:20:30|9427|9417|9426.5|9416.5|9427|9417|9426.5|9416.5|2
1639545640000|2021-12-15 05:20:40|9426.3|9416.3|9425.8|9415.8|9426.3|9416.3|9425.3|9415.3|8
1639545650000|2021-12-15 05:20:50|9425.4|9415.4|9425.4|9415.4|9425.5|9415.5|9425.4|9415.4|5
1639545660000|2021-12-15 05:21:00|9425.5|9415.5|9424.3|9414.3|9425.8|9415.8|9424.3|9414.3|5
1639545670000|2021-12-15 05:21:10|9423.6|9413.6|9423.3|9413.3|9424|9414|9423.3|9413.3|12
1639545700000|2021-12-15 05:21:40|9424|9414|9422.6|9412.6|9424|9414|9422.6|9412.6|3
1639545710000|2021-12-15 05:21:50|9423.5|9413.5|9423|9413|9423.5|9413.5|9423|9413|6
1639545720000|2021-12-15 05:22:00|9421.8|9411.8|9421|9411|9421.8|9411.8|9421|9411|4
1639545740000|2021-12-15 05:22:20|9421.3|9411.3|9423|9413|9423|9413|9421.3|9411.3|5
1639545750000|2021-12-15 05:22:30|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|1
1639545770000|2021-12-15 05:22:50|9423.1|9413.1|9422.8|9412.8|9423.1|9413.1|9422.8|9412.8|4
1639545780000|2021-12-15 05:23:00|9422.9|9412.9|9423.5|9413.5|9423.5|9413.5|9422.9|9412.9|7
1639545790000|2021-12-15 05:23:10|9423.8|9413.8|9425|9415|9425.3|9415.3|9423.8|9413.8|6
1639545820000|2021-12-15 05:23:40|9424.8|9414.8|9425.3|9415.3|9425.3|9415.3|9424.5|9414.5|4
1639545830000|2021-12-15 05:23:50|9425|9415|9424.8|9414.8|9425|9415|9424.8|9414.8|2
1639545840000|2021-12-15 05:24:00|9424.4|9414.4|9424|9414|9424.8|9414.8|9424|9414|3
1639545860000|2021-12-15 05:24:20|9423.4|9413.4|9423.6|9413.6|9423.6|9413.6|9423.4|9413.4|2
1639546010000|2021-12-15 05:26:50|9424.3|9414.3|9423.5|9413.5|9424.3|9414.3|9423.5|9413.5|2
1639546020000|2021-12-15 05:27:00|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1639546030000|2021-12-15 05:27:10|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|1
1639546040000|2021-12-15 05:27:20|9423.8|9413.8|9423.9|9413.9|9423.9|9413.9|9423.8|9413.8|2
1639546050000|2021-12-15 05:27:30|9423.8|9413.8|9423.8|9413.8|9423.9|9413.9|9423.8|9413.8|3
1639546060000|2021-12-15 05:27:40|9423.9|9413.9|9423.5|9413.5|9423.9|9413.9|9423.5|9413.5|3
1639546100000|2021-12-15 05:28:20|9423.3|9413.3|9423.5|9413.5|9423.5|9413.5|9423.3|9413.3|2
1639546120000|2021-12-15 05:28:40|9423.1|9413.1|9423.4|9413.4|9423.4|9413.4|9422.5|9412.5|8
1639546130000|2021-12-15 05:28:50|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|1
1639546140000|2021-12-15 05:29:00|9422.6|9412.6|9422.9|9412.9|9422.9|9412.9|9422.6|9412.6|2
1639546170000|2021-12-15 05:29:30|9423.1|9413.1|9423|9413|9423.1|9413.1|9423|9413|2
1639546200000|2021-12-15 05:30:00|9423.3|9413.3|9421.9|9411.9|9423.8|9413.8|9418.6|9408.6|17
1639546210000|2021-12-15 05:30:10|9421.5|9411.5|9425.4|9415.4|9425.4|9415.4|9420.8|9410.8|18
1639546220000|2021-12-15 05:30:20|9425.1|9415.1|9425.4|9415.4|9427.3|9417.3|9424.8|9414.8|13
1639546230000|2021-12-15 05:30:30|9426.3|9416.3|9428.5|9418.5|9428.5|9418.5|9426.3|9416.3|21
1639546240000|2021-12-15 05:30:40|9428.8|9418.8|9431.6|9421.6|9431.6|9421.6|9428.8|9418.8|13
1639546250000|2021-12-15 05:30:50|9431.4|9421.4|9432.1|9422.1|9433.4|9423.4|9430.5|9420.5|20
1639546260000|2021-12-15 05:31:00|9431.9|9421.9|9433.8|9423.8|9433.9|9423.9|9431.9|9421.9|8
1639546270000|2021-12-15 05:31:10|9434.4|9424.4|9435|9425|9436.3|9426.3|9433.6|9423.6|19
1639546280000|2021-12-15 05:31:20|9434.8|9424.8|9435.6|9425.6|9435.6|9425.6|9434.3|9424.3|10
1639546290000|2021-12-15 05:31:30|9435.9|9425.9|9435.9|9425.9|9436.4|9426.4|9435.1|9425.1|9
1639546300000|2021-12-15 05:31:40|9435.6|9425.6|9435.3|9425.3|9437.6|9427.6|9435.3|9425.3|17
1639546310000|2021-12-15 05:31:50|9435.6|9425.6|9436|9426|9436.4|9426.4|9435.6|9425.6|5
1639546320000|2021-12-15 05:32:00|9436.4|9426.4|9437|9427|9437|9427|9436|9426|5
1639546330000|2021-12-15 05:32:10|9437.3|9427.3|9437.4|9427.4|9437.9|9427.9|9437.3|9427.3|4
1639546340000|2021-12-15 05:32:20|9437.8|9427.8|9439|9429|9439|9429|9437.3|9427.3|13
1639546350000|2021-12-15 05:32:30|9438.6|9428.6|9438.9|9428.9|9438.9|9428.9|9435|9425|15
1639546360000|2021-12-15 05:32:40|9438.5|9428.5|9438.1|9428.1|9438.5|9428.5|9437.5|9427.5|7
1639546370000|2021-12-15 05:32:50|9437.8|9427.8|9436.4|9426.4|9437.8|9427.8|9436|9426|5
1639546380000|2021-12-15 05:33:00|9436.6|9426.6|9435.5|9425.5|9437.3|9427.3|9435.5|9425.5|8
1639546390000|2021-12-15 05:33:10|9435.3|9425.3|9434.1|9424.1|9435.3|9425.3|9433.8|9423.8|8
1639546400000|2021-12-15 05:33:20|9434.3|9424.3|9433.8|9423.8|9435|9425|9433.3|9423.3|12
1639546410000|2021-12-15 05:33:30|9434|9424|9434.1|9424.1|9434.4|9424.4|9433.8|9423.8|10
1639546420000|2021-12-15 05:33:40|9434.3|9424.3|9433.3|9423.3|9434.3|9424.3|9432.8|9422.8|9
1639546430000|2021-12-15 05:33:50|9433|9423|9434.5|9424.5|9435.3|9425.3|9432.1|9422.1|12
1639546440000|2021-12-15 05:34:00|9434.8|9424.8|9437.5|9427.5|9437.5|9427.5|9434.8|9424.8|13
1639546450000|2021-12-15 05:34:10|9437.3|9427.3|9436.4|9426.4|9437.3|9427.3|9436.4|9426.4|8
1639546460000|2021-12-15 05:34:20|9435.9|9425.9|9435.3|9425.3|9435.9|9425.9|9435.3|9425.3|7
1639546470000|2021-12-15 05:34:30|9435|9425|9433.8|9423.8|9435|9425|9432.9|9422.9|13
1639546480000|2021-12-15 05:34:40|9434.3|9424.3|9433.8|9423.8|9434.3|9424.3|9433.5|9423.5|8
1639546490000|2021-12-15 05:34:50|9434|9424|9433.5|9423.5|9434|9424|9433|9423|8
1639546500000|2021-12-15 05:35:00|9433.8|9423.8|9433.3|9423.3|9434.8|9424.8|9432.8|9422.8|10
1639546510000|2021-12-15 05:35:10|9433.8|9423.8|9434.3|9424.3|9434.3|9424.3|9433|9423|11
1639546520000|2021-12-15 05:35:20|9434.5|9424.5|9433.4|9423.4|9434.5|9424.5|9433.4|9423.4|5
1639546530000|2021-12-15 05:35:30|9433.1|9423.1|9433.3|9423.3|9433.3|9423.3|9431|9421|16
1639546540000|2021-12-15 05:35:40|9433.6|9423.6|9434.1|9424.1|9434.4|9424.4|9433.6|9423.6|5
1639546550000|2021-12-15 05:35:50|9435.1|9425.1|9434.9|9424.9|9435.1|9425.1|9433.3|9423.3|4
1639546560000|2021-12-15 05:36:00|9435.1|9425.1|9436.3|9426.3|9437.4|9427.4|9435.1|9425.1|9
1639546570000|2021-12-15 05:36:10|9436|9426|9434.9|9424.9|9437.3|9427.3|9433.6|9423.6|13
1639546580000|2021-12-15 05:36:20|9435.1|9425.1|9435.5|9425.5|9435.5|9425.5|9435.1|9425.1|2
1639546590000|2021-12-15 05:36:30|9435.1|9425.1|9433.3|9423.3|9435.4|9425.4|9433.3|9423.3|8
1639546600000|2021-12-15 05:36:40|9433|9423|9431.6|9421.6|9433|9423|9430.9|9420.9|10
1639546610000|2021-12-15 05:36:50|9431.9|9421.9|9430.3|9420.3|9431.9|9421.9|9430.1|9420.1|9
1639546620000|2021-12-15 05:37:00|9429.8|9419.8|9427.8|9417.8|9429.8|9419.8|9427.8|9417.8|6
1639546630000|2021-12-15 05:37:10|9427.5|9417.5|9427.4|9417.4|9427.5|9417.5|9427.4|9417.4|2
1639546640000|2021-12-15 05:37:20|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|1
1639546650000|2021-12-15 05:37:30|9427.3|9417.3|9427.6|9417.6|9427.6|9417.6|9426.5|9416.5|6
1639546660000|2021-12-15 05:37:40|9427.3|9417.3|9426.9|9416.9|9427.3|9417.3|9426.5|9416.5|6
1639546670000|2021-12-15 05:37:50|9427.1|9417.1|9427|9417|9427.1|9417.1|9427|9417|4
1639546680000|2021-12-15 05:38:00|9426.8|9416.8|9426.5|9416.5|9426.8|9416.8|9426.5|9416.5|2
1639546690000|2021-12-15 05:38:10|9426.8|9416.8|9427.1|9417.1|9427.1|9417.1|9426.8|9416.8|5
1639546700000|2021-12-15 05:38:20|9427.6|9417.6|9428.6|9418.6|9428.6|9418.6|9427.5|9417.5|8
1639546710000|2021-12-15 05:38:30|9429|9419|9429.1|9419.1|9430.4|9420.4|9428.9|9418.9|7
1639546730000|2021-12-15 05:38:50|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|1
1639546740000|2021-12-15 05:39:00|9429.9|9419.9|9429.9|9419.9|9430.3|9420.3|9429.9|9419.9|3
1639546750000|2021-12-15 05:39:10|9430.1|9420.1|9431.9|9421.9|9431.9|9421.9|9430.1|9420.1|18
1639546760000|2021-12-15 05:39:20|9431.6|9421.6|9432.1|9422.1|9432.1|9422.1|9431.4|9421.4|17
1639546770000|2021-12-15 05:39:30|9431.8|9421.8|9432|9422|9432.4|9422.4|9431.4|9421.4|11
1639546780000|2021-12-15 05:39:40|9431.9|9421.9|9433.3|9423.3|9433.3|9423.3|9431.9|9421.9|5
1639546790000|2021-12-15 05:39:50|9432.9|9422.9|9432.6|9422.6|9432.9|9422.9|9432.6|9422.6|2
1639546800000|2021-12-15 05:40:00|9432.5|9422.5|9432.1|9422.1|9432.5|9422.5|9431.5|9421.5|4
1639546810000|2021-12-15 05:40:10|9431.4|9421.4|9432.5|9422.5|9432.5|9422.5|9430.6|9420.6|16
1639546820000|2021-12-15 05:40:20|9431.3|9421.3|9430.8|9420.8|9431.9|9421.9|9430.8|9420.8|6
1639546830000|2021-12-15 05:40:30|9430.5|9420.5|9430.3|9420.3|9430.5|9420.5|9430.3|9420.3|2
1639546840000|2021-12-15 05:40:40|9430.1|9420.1|9429.6|9419.6|9430.1|9420.1|9429.1|9419.1|3
1639546850000|2021-12-15 05:40:50|9429.3|9419.3|9428.1|9418.1|9429.3|9419.3|9427.8|9417.8|21
1639546860000|2021-12-15 05:41:00|9428.4|9418.4|9428.6|9418.6|9428.6|9418.6|9428.1|9418.1|11
1639546870000|2021-12-15 05:41:10|9428.4|9418.4|9428.6|9418.6|9428.6|9418.6|9428.1|9418.1|4
1639546880000|2021-12-15 05:41:20|9428.5|9418.5|9429.3|9419.3|9429.4|9419.4|9428.4|9418.4|7
1639546890000|2021-12-15 05:41:30|9429.9|9419.9|9429.3|9419.3|9429.9|9419.9|9429.3|9419.3|4
1639546900000|2021-12-15 05:41:40|9429.5|9419.5|9429.1|9419.1|9429.5|9419.5|9429.1|9419.1|3
1639546910000|2021-12-15 05:41:50|9429.6|9419.6|9430.1|9420.1|9430.1|9420.1|9429.6|9419.6|3
1639546930000|2021-12-15 05:42:10|9429.9|9419.9|9429.6|9419.6|9430.3|9420.3|9428.8|9418.8|10
1639546940000|2021-12-15 05:42:20|9429.3|9419.3|9428.5|9418.5|9429.3|9419.3|9428.5|9418.5|3
1639546950000|2021-12-15 05:42:30|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|1
1639546970000|2021-12-15 05:42:50|9429.4|9419.4|9427.8|9417.8|9430.5|9420.5|9427.8|9417.8|10
1639546980000|2021-12-15 05:43:00|9427.5|9417.5|9423.6|9413.6|9427.5|9417.5|9422.9|9412.9|14
1639546990000|2021-12-15 05:43:10|9423.3|9413.3|9423.3|9413.3|9424|9414|9422.3|9412.3|16
1639547000000|2021-12-15 05:43:20|9423|9413|9423.3|9413.3|9423.3|9413.3|9422.1|9412.1|10
1639547010000|2021-12-15 05:43:30|9423.9|9413.9|9422.5|9412.5|9423.9|9413.9|9422.1|9412.1|20
1639547020000|2021-12-15 05:43:40|9422.9|9412.9|9422.6|9412.6|9423.5|9413.5|9422.6|9412.6|7
1639547030000|2021-12-15 05:43:50|9421.8|9411.8|9421.5|9411.5|9421.8|9411.8|9421.5|9411.5|4
1639547040000|2021-12-15 05:44:00|9421.8|9411.8|9419.1|9409.1|9421.8|9411.8|9418.9|9408.9|10
1639547050000|2021-12-15 05:44:10|9419.4|9409.4|9419.3|9409.3|9419.4|9409.4|9419.3|9409.3|2
1639547060000|2021-12-15 05:44:20|9419|9409|9419.3|9409.3|9419.3|9409.3|9419|9409|2
1639547080000|2021-12-15 05:44:40|9419|9409|9419.3|9409.3|9419.8|9409.8|9419|9409|6
1639547090000|2021-12-15 05:44:50|9419|9409|9419.3|9409.3|9419.3|9409.3|9418.8|9408.8|6
1639547100000|2021-12-15 05:45:00|9419.6|9409.6|9419.4|9409.4|9419.6|9409.6|9418.8|9408.8|5
1639547110000|2021-12-15 05:45:10|9418.9|9408.9|9418.5|9408.5|9418.9|9408.9|9418|9408|6
1639547120000|2021-12-15 05:45:20|9418.8|9408.8|9418.3|9408.3|9418.8|9408.8|9418.3|9408.3|3
1639547130000|2021-12-15 05:45:30|9418|9408|9418.1|9408.1|9418.1|9408.1|9417.9|9407.9|3
1639547150000|2021-12-15 05:45:50|9418.5|9408.5|9418.3|9408.3|9418.5|9408.5|9418.1|9408.1|5
1639547160000|2021-12-15 05:46:00|9418.9|9408.9|9420.8|9410.8|9420.8|9410.8|9418.9|9408.9|4
1639547170000|2021-12-15 05:46:10|9420.5|9410.5|9420.5|9410.5|9422.1|9412.1|9420.3|9410.3|12
1639547180000|2021-12-15 05:46:20|9421|9411|9422.5|9412.5|9422.5|9412.5|9421|9411|8
1639547190000|2021-12-15 05:46:30|9422.1|9412.1|9421.9|9411.9|9422.1|9412.1|9421.8|9411.8|4
1639547200000|2021-12-15 05:46:40|9421.5|9411.5|9421|9411|9421.5|9411.5|9421|9411|2
1639547210000|2021-12-15 05:46:50|9420.8|9410.8|9420.9|9410.9|9420.9|9410.9|9420.8|9410.8|2
1639547220000|2021-12-15 05:47:00|9421|9411|9421.8|9411.8|9421.8|9411.8|9421|9411|5
1639547230000|2021-12-15 05:47:10|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|1
1639547240000|2021-12-15 05:47:20|9421.6|9411.6|9421.6|9411.6|9422|9412|9421.5|9411.5|8
1639547250000|2021-12-15 05:47:30|9422|9412|9422.9|9412.9|9423.6|9413.6|9422|9412|10
1639547260000|2021-12-15 05:47:40|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|1
1639547270000|2021-12-15 05:47:50|9422.9|9412.9|9423.8|9413.8|9424.3|9414.3|9422.9|9412.9|10
1639547280000|2021-12-15 05:48:00|9424|9414|9423.8|9413.8|9424|9414|9422.9|9412.9|9
1639547290000|2021-12-15 05:48:10|9424|9414|9424.9|9414.9|9424.9|9414.9|9424|9414|8
1639547300000|2021-12-15 05:48:20|9425.4|9415.4|9425.9|9415.9|9425.9|9415.9|9425.1|9415.1|4
1639547320000|2021-12-15 05:48:40|9425.6|9415.6|9423.3|9413.3|9425.8|9415.8|9423.3|9413.3|11
1639547330000|2021-12-15 05:48:50|9423|9413|9424.5|9414.5|9424.8|9414.8|9423|9413|7
1639547340000|2021-12-15 05:49:00|9424.3|9414.3|9424|9414|9424.3|9414.3|9424|9414|2
1639547350000|2021-12-15 05:49:10|9423.8|9413.8|9422.3|9412.3|9423.8|9413.8|9422.3|9412.3|10
1639547360000|2021-12-15 05:49:20|9421.5|9411.5|9422.6|9412.6|9422.6|9412.6|9421.5|9411.5|4
1639547370000|2021-12-15 05:49:30|9422.4|9412.4|9422.6|9412.6|9422.8|9412.8|9422.1|9412.1|5
1639547380000|2021-12-15 05:49:40|9423.3|9413.3|9424|9414|9424|9414|9423|9413|5
1639547390000|2021-12-15 05:49:50|9423.6|9413.6|9424|9414|9424.3|9414.3|9423|9413|6
1639547400000|2021-12-15 05:50:00|9423.8|9413.8|9421.8|9411.8|9423.8|9413.8|9421.5|9411.5|8
1639547410000|2021-12-15 05:50:10|9421.3|9411.3|9421.5|9411.5|9421.5|9411.5|9421.3|9411.3|4
1639547420000|2021-12-15 05:50:20|9421.3|9411.3|9422|9412|9422.3|9412.3|9421.3|9411.3|6
1639547430000|2021-12-15 05:50:30|9422.1|9412.1|9422|9412|9422.3|9412.3|9422|9412|3
1639547440000|2021-12-15 05:50:40|9421.8|9411.8|9422|9412|9422.4|9412.4|9421.8|9411.8|4
1639547450000|2021-12-15 05:50:50|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1639547460000|2021-12-15 05:51:00|9422|9412|9421.8|9411.8|9422|9412|9421.8|9411.8|2
1639547470000|2021-12-15 05:51:10|9421.5|9411.5|9420.8|9410.8|9421.5|9411.5|9420.8|9410.8|3
1639547480000|2021-12-15 05:51:20|9421.1|9411.1|9422.5|9412.5|9422.9|9412.9|9421.1|9411.1|9
1639547490000|2021-12-15 05:51:30|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1639547510000|2021-12-15 05:51:50|9422.5|9412.5|9423|9413|9423.1|9413.1|9422|9412|9
1639547530000|2021-12-15 05:52:10|9423.8|9413.8|9423.5|9413.5|9424.1|9414.1|9423.5|9413.5|5
1639547540000|2021-12-15 05:52:20|9423.8|9413.8|9423.9|9413.9|9424.6|9414.6|9423.5|9413.5|6
1639547550000|2021-12-15 05:52:30|9423.6|9413.6|9422.9|9412.9|9423.6|9413.6|9422.3|9412.3|8
1639547560000|2021-12-15 05:52:40|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|1
1639547570000|2021-12-15 05:52:50|9423.6|9413.6|9423.4|9413.4|9423.6|9413.6|9423|9413|4
1639547580000|2021-12-15 05:53:00|9423|9413|9422.4|9412.4|9423|9413|9421.8|9411.8|6
1639547590000|2021-12-15 05:53:10|9422.8|9412.8|9422.9|9412.9|9422.9|9412.9|9422.8|9412.8|2
1639547600000|2021-12-15 05:53:20|9423.4|9413.4|9423.8|9413.8|9423.8|9413.8|9423.1|9413.1|5
1639547610000|2021-12-15 05:53:30|9423.5|9413.5|9423|9413|9423.5|9413.5|9423|9413|5
1639547620000|2021-12-15 05:53:40|9422.9|9412.9|9421.1|9411.1|9422.9|9412.9|9420.8|9410.8|3
1639547630000|2021-12-15 05:53:50|9421.3|9411.3|9421.6|9411.6|9422|9412|9421|9411|9
1639547640000|2021-12-15 05:54:00|9422.1|9412.1|9421.4|9411.4|9422.1|9412.1|9421.4|9411.4|3
1639547650000|2021-12-15 05:54:10|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|9421.3|9411.3|3
1639547660000|2021-12-15 05:54:20|9422|9412|9422|9412|9422.6|9412.6|9421.5|9411.5|6
1639547670000|2021-12-15 05:54:30|9422.4|9412.4|9422.3|9412.3|9422.8|9412.8|9422.3|9412.3|9
1639547680000|2021-12-15 05:54:40|9422.5|9412.5|9423.3|9413.3|9424|9414|9422.5|9412.5|7
1639547690000|2021-12-15 05:54:50|9423.4|9413.4|9424.3|9414.3|9425|9415|9423.4|9413.4|5
1639547700000|2021-12-15 05:55:00|9424.5|9414.5|9425.8|9415.8|9425.8|9415.8|9424.5|9414.5|6
1639547710000|2021-12-15 05:55:10|9426.1|9416.1|9425.6|9415.6|9426.1|9416.1|9425.6|9415.6|3
1639547720000|2021-12-15 05:55:20|9425|9415|9424.4|9414.4|9426|9416|9423.8|9413.8|11
1639547730000|2021-12-15 05:55:30|9424.1|9414.1|9424.8|9414.8|9425.3|9415.3|9424.1|9414.1|6
1639547740000|2021-12-15 05:55:40|9424.4|9414.4|9424.4|9414.4|9425|9415|9424.3|9414.3|5
1639547750000|2021-12-15 05:55:50|9423.4|9413.4|9422.3|9412.3|9423.6|9413.6|9422.3|9412.3|5
1639547760000|2021-12-15 05:56:00|9423|9413|9422.4|9412.4|9423|9413|9421.8|9411.8|12
1639547770000|2021-12-15 05:56:10|9422|9412|9422.3|9412.3|9422.9|9412.9|9421.3|9411.3|8
1639547780000|2021-12-15 05:56:20|9422|9412|9422.6|9412.6|9422.8|9412.8|9421.6|9411.6|9
1639547790000|2021-12-15 05:56:30|9422.4|9412.4|9421.8|9411.8|9422.4|9412.4|9421.8|9411.8|2
1639547800000|2021-12-15 05:56:40|9421.5|9411.5|9422|9412|9422|9412|9421.5|9411.5|4
1639547820000|2021-12-15 05:57:00|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|1
1639547830000|2021-12-15 05:57:10|9422.1|9412.1|9420.8|9410.8|9422.1|9412.1|9420.3|9410.3|8
1639547840000|2021-12-15 05:57:20|9420.5|9410.5|9420.3|9410.3|9420.8|9410.8|9419.8|9409.8|7
1639547850000|2021-12-15 05:57:30|9420.5|9410.5|9421.3|9411.3|9421.6|9411.6|9420.5|9410.5|6
1639547860000|2021-12-15 05:57:40|9421|9411|9421.1|9411.1|9421.3|9411.3|9421|9411|3
1639547870000|2021-12-15 05:57:50|9421|9411|9420.8|9410.8|9421.1|9411.1|9420.3|9410.3|7
1639547880000|2021-12-15 05:58:00|9421|9411|9421.4|9411.4|9421.4|9411.4|9421|9411|4
1639547890000|2021-12-15 05:58:10|9421.9|9411.9|9420.8|9410.8|9421.9|9411.9|9420.8|9410.8|6
1639547900000|2021-12-15 05:58:20|9421|9411|9422.3|9412.3|9422.6|9412.6|9421|9411|9
1639547910000|2021-12-15 05:58:30|9422|9412|9422.8|9412.8|9423.5|9413.5|9422|9412|9
1639547920000|2021-12-15 05:58:40|9422.5|9412.5|9423.3|9413.3|9423.3|9413.3|9422.3|9412.3|6
1639547930000|2021-12-15 05:58:50|9423|9413|9423.3|9413.3|9423.5|9413.5|9423|9413|4
1639547940000|2021-12-15 05:59:00|9423.6|9413.6|9421.8|9411.8|9423.6|9413.6|9421.8|9411.8|9
1639547950000|2021-12-15 05:59:10|9422|9412|9422.1|9412.1|9422.1|9412.1|9420.9|9410.9|9
1639547960000|2021-12-15 05:59:20|9421.9|9411.9|9421.9|9411.9|9422.4|9412.4|9421.5|9411.5|9
1639547970000|2021-12-15 05:59:30|9421.5|9411.5|9420.5|9410.5|9421.5|9411.5|9420.3|9410.3|10
1639547980000|2021-12-15 05:59:40|9419.4|9409.4|9418.5|9408.5|9419.4|9409.4|9418.5|9408.5|3
1639547990000|2021-12-15 05:59:50|9418.4|9408.4|9418.5|9408.5|9418.5|9408.5|9417.4|9407.4|11
1639548000000|2021-12-15 06:00:00|9418.8|9408.8|9418.5|9408.5|9419.1|9409.1|9418.5|9408.5|10
1639548010000|2021-12-15 06:00:10|9418.3|9408.3|9418.5|9408.5|9418.5|9408.5|9418.3|9408.3|2
1639548020000|2021-12-15 06:00:20|9418.1|9408.1|9416.4|9406.4|9418.1|9408.1|9416.4|9406.4|4
1639548030000|2021-12-15 06:00:30|9416.9|9406.9|9416.5|9406.5|9417|9407|9416.4|9406.4|8
1639548040000|2021-12-15 06:00:40|9416.6|9406.6|9417|9407|9417.1|9407.1|9416.4|9406.4|7
1639548050000|2021-12-15 06:00:50|9417.1|9407.1|9417.6|9407.6|9417.6|9407.6|9416.9|9406.9|20
1639548060000|2021-12-15 06:01:00|9416.5|9406.5|9417.5|9407.5|9419.5|9409.5|9416.4|9406.4|18
1639548070000|2021-12-15 06:01:10|9418|9408|9418.3|9408.3|9418.3|9408.3|9417.8|9407.8|4
1639548080000|2021-12-15 06:01:20|9418|9408|9418.3|9408.3|9418.3|9408.3|9418|9408|4
1639548090000|2021-12-15 06:01:30|9418.5|9408.5|9416.5|9406.5|9418.8|9408.8|9416.5|9406.5|13
1639548100000|2021-12-15 06:01:40|9416.6|9406.6|9416.9|9406.9|9417.6|9407.6|9415.9|9405.9|11
1639548110000|2021-12-15 06:01:50|9416.4|9406.4|9417.1|9407.1|9417.1|9407.1|9415.8|9405.8|6
1639548120000|2021-12-15 06:02:00|9416|9406|9417.4|9407.4|9417.4|9407.4|9416|9406|6
1639548130000|2021-12-15 06:02:10|9417.5|9407.5|9417.4|9407.4|9418.3|9408.3|9416.6|9406.6|10
1639548140000|2021-12-15 06:02:20|9417.5|9407.5|9417.6|9407.6|9417.8|9407.8|9416.8|9406.8|8
1639548150000|2021-12-15 06:02:30|9417.4|9407.4|9417.1|9407.1|9417.4|9407.4|9417.1|9407.1|2
1639548160000|2021-12-15 06:02:40|9417.5|9407.5|9417.5|9407.5|9418|9408|9417|9407|13
1639548170000|2021-12-15 06:02:50|9417.3|9407.3|9417.5|9407.5|9417.5|9407.5|9417.3|9407.3|6
1639548180000|2021-12-15 06:03:00|9416.8|9406.8|9417.4|9407.4|9417.6|9407.6|9416.6|9406.6|13
1639548190000|2021-12-15 06:03:10|9417.1|9407.1|9412.5|9402.5|9417.1|9407.1|9412.1|9402.1|11
1639548200000|2021-12-15 06:03:20|9412.3|9402.3|9412|9402|9412.5|9402.5|9411.6|9401.6|11
1639548210000|2021-12-15 06:03:30|9411.8|9401.8|9411.3|9401.3|9411.8|9401.8|9410.8|9400.8|7
1639548220000|2021-12-15 06:03:40|9411.4|9401.4|9413.3|9403.3|9413.5|9403.5|9411.4|9401.4|15
1639548230000|2021-12-15 06:03:50|9413.5|9403.5|9413.3|9403.3|9413.5|9403.5|9413|9403|4
1639548240000|2021-12-15 06:04:00|9413|9403|9412.1|9402.1|9413|9403|9412.1|9402.1|9
1639548250000|2021-12-15 06:04:10|9412.4|9402.4|9413.1|9403.1|9413.4|9403.4|9412.1|9402.1|16
1639548260000|2021-12-15 06:04:20|9413|9403|9413|9403|9413.3|9403.3|9413|9403|11
1639548270000|2021-12-15 06:04:30|9412.8|9402.8|9412.6|9402.6|9413|9403|9412.6|9402.6|13
1639548280000|2021-12-15 06:04:40|9412.9|9402.9|9413.5|9403.5|9413.8|9403.8|9412.6|9402.6|11
1639548290000|2021-12-15 06:04:50|9413.8|9403.8|9412.6|9402.6|9413.8|9403.8|9412.6|9402.6|8
1639548300000|2021-12-15 06:05:00|9412.4|9402.4|9411.5|9401.5|9412.6|9402.6|9411.5|9401.5|12
1639548310000|2021-12-15 06:05:10|9411.8|9401.8|9411|9401|9411.9|9401.9|9411|9401|9
1639548320000|2021-12-15 06:05:20|9410.8|9400.8|9411.5|9401.5|9411.6|9401.6|9410.3|9400.3|17
1639548330000|2021-12-15 06:05:30|9411.3|9401.3|9411.9|9401.9|9411.9|9401.9|9411|9401|24
1639548340000|2021-12-15 06:05:40|9411.8|9401.8|9412.3|9402.3|9413|9403|9411.8|9401.8|15
1639548350000|2021-12-15 06:05:50|9412|9402|9412.1|9402.1|9412.3|9402.3|9411.6|9401.6|6
1639548360000|2021-12-15 06:06:00|9412.3|9402.3|9412.3|9402.3|9412.8|9402.8|9412.3|9402.3|9
1639548370000|2021-12-15 06:06:10|9412.4|9402.4|9412.3|9402.3|9412.5|9402.5|9411.3|9401.3|15
1639548380000|2021-12-15 06:06:20|9412.5|9402.5|9412|9402|9412.5|9402.5|9411.5|9401.5|11
1639548390000|2021-12-15 06:06:30|9411.9|9401.9|9412.1|9402.1|9412.1|9402.1|9411.9|9401.9|2
1639548400000|2021-12-15 06:06:40|9412.5|9402.5|9412.3|9402.3|9412.9|9402.9|9412.3|9402.3|4
1639548410000|2021-12-15 06:06:50|9412|9402|9410.4|9400.4|9412|9402|9410.4|9400.4|8
1639548420000|2021-12-15 06:07:00|9411|9401|9410.8|9400.8|9411|9401|9410.8|9400.8|2
1639548430000|2021-12-15 06:07:10|9411|9401|9410.8|9400.8|9411.1|9401.1|9410.8|9400.8|4
1639548440000|2021-12-15 06:07:20|9409.8|9399.8|9410.6|9400.6|9410.6|9400.6|9409.8|9399.8|7
1639548450000|2021-12-15 06:07:30|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|1
1639548460000|2021-12-15 06:07:40|9411|9401|9412.8|9402.8|9413|9403|9411|9401|10
1639548470000|2021-12-15 06:07:50|9412.5|9402.5|9411.9|9401.9|9412.5|9402.5|9411.4|9401.4|9
1639548490000|2021-12-15 06:08:10|9412.1|9402.1|9412.6|9402.6|9412.6|9402.6|9411.9|9401.9|5
1639548500000|2021-12-15 06:08:20|9412.4|9402.4|9411|9401|9412.4|9402.4|9411|9401|4
1639548510000|2021-12-15 06:08:30|9410.8|9400.8|9410.5|9400.5|9410.8|9400.8|9410.5|9400.5|2
1639548520000|2021-12-15 06:08:40|9410.8|9400.8|9410.8|9400.8|9410.8|9400.8|9410.8|9400.8|1
1639548530000|2021-12-15 06:08:50|9410.9|9400.9|9410.6|9400.6|9411|9401|9410.3|9400.3|6
1639548540000|2021-12-15 06:09:00|9410|9400|9410.3|9400.3|9410.8|9400.8|9410|9400|5
1639548550000|2021-12-15 06:09:10|9410.1|9400.1|9410.3|9400.3|9410.4|9400.4|9409.9|9399.9|6
1639548560000|2021-12-15 06:09:20|9410|9400|9410.5|9400.5|9410.5|9400.5|9409.8|9399.8|8
1639548570000|2021-12-15 06:09:30|9410.3|9400.3|9411.5|9401.5|9411.6|9401.6|9410.3|9400.3|7
1639548580000|2021-12-15 06:09:40|9411.3|9401.3|9410.8|9400.8|9411.5|9401.5|9410.5|9400.5|7
1639548590000|2021-12-15 06:09:50|9410.5|9400.5|9410.3|9400.3|9410.6|9400.6|9410|9400|6
1639548600000|2021-12-15 06:10:00|9410|9400|9410.3|9400.3|9410.3|9400.3|9410|9400|4
1639548620000|2021-12-15 06:10:20|9410|9400|9409.5|9399.5|9410|9400|9409.5|9399.5|3
1639548630000|2021-12-15 06:10:30|9409.3|9399.3|9405.8|9395.8|9409.3|9399.3|9405.5|9395.5|14
1639548640000|2021-12-15 06:10:40|9405.5|9395.5|9408.1|9398.1|9408.1|9398.1|9405.5|9395.5|9
1639548650000|2021-12-15 06:10:50|9408|9398|9406.3|9396.3|9408|9398|9406.3|9396.3|11
1639548660000|2021-12-15 06:11:00|9406.5|9396.5|9406.8|9396.8|9406.9|9396.9|9405.9|9395.9|13
1639548670000|2021-12-15 06:11:10|9407.1|9397.1|9407.3|9397.3|9408.3|9398.3|9407|9397|14
1639548680000|2021-12-15 06:11:20|9407|9397|9407.3|9397.3|9408.3|9398.3|9406.8|9396.8|25
1639548690000|2021-12-15 06:11:30|9407.5|9397.5|9406.3|9396.3|9407.8|9397.8|9406.3|9396.3|19
1639548700000|2021-12-15 06:11:40|9406.5|9396.5|9406.6|9396.6|9406.9|9396.9|9406|9396|16
1639548710000|2021-12-15 06:11:50|9406.9|9396.9|9406.9|9396.9|9406.9|9396.9|9406.5|9396.5|8
1639548720000|2021-12-15 06:12:00|9406.5|9396.5|9406.4|9396.4|9406.8|9396.8|9405.8|9395.8|8
1639548730000|2021-12-15 06:12:10|9406.6|9396.6|9406.5|9396.5|9407.4|9397.4|9406|9396|18
1639548740000|2021-12-15 06:12:20|9406.8|9396.8|9406.3|9396.3|9407.3|9397.3|9406.3|9396.3|8
1639548750000|2021-12-15 06:12:30|9406|9396|9406.1|9396.1|9406.5|9396.5|9405.8|9395.8|11
1639548760000|2021-12-15 06:12:40|9405.6|9395.6|9404.9|9394.9|9405.6|9395.6|9404.1|9394.1|9
1639548770000|2021-12-15 06:12:50|9405.1|9395.1|9407.1|9397.1|9407.1|9397.1|9405.1|9395.1|9
1639548780000|2021-12-15 06:13:00|9407.4|9397.4|9406|9396|9407.6|9397.6|9405.6|9395.6|13
1639548790000|2021-12-15 06:13:10|9406.4|9396.4|9406.6|9396.6|9408.4|9398.4|9406.1|9396.1|10
1639548800000|2021-12-15 06:13:20|9406.4|9396.4|9405.6|9395.6|9406.4|9396.4|9405|9395|8
1639548810000|2021-12-15 06:13:30|9405.9|9395.9|9405|9395|9406.1|9396.1|9405|9395|11
1639548820000|2021-12-15 06:13:40|9405.3|9395.3|9404.5|9394.5|9406.4|9396.4|9404.5|9394.5|19
1639548830000|2021-12-15 06:13:50|9404.1|9394.1|9402.5|9392.5|9404.3|9394.3|9402.1|9392.1|18
1639548840000|2021-12-15 06:14:00|9402.8|9392.8|9402.6|9392.6|9403.4|9393.4|9402.4|9392.4|19
1639548850000|2021-12-15 06:14:10|9402.9|9392.9|9401|9391|9403|9393|9401|9391|16
1639548860000|2021-12-15 06:14:20|9400.8|9390.8|9398.6|9388.6|9400.8|9390.8|9398.6|9388.6|17
1639548870000|2021-12-15 06:14:30|9399|9389|9399.9|9389.9|9400.4|9390.4|9399|9389|10
1639548880000|2021-12-15 06:14:40|9399.8|9389.8|9398.5|9388.5|9400.4|9390.4|9398.5|9388.5|19
1639548890000|2021-12-15 06:14:50|9398.8|9388.8|9400.8|9390.8|9400.9|9390.9|9398.5|9388.5|16
1639548900000|2021-12-15 06:15:00|9401|9391|9402|9392|9402|9392|9400|9390|19
1639548910000|2021-12-15 06:15:10|9401.5|9391.5|9402.9|9392.9|9403.1|9393.1|9401.5|9391.5|12
1639548920000|2021-12-15 06:15:20|9403.1|9393.1|9402.5|9392.5|9403.4|9393.4|9402.5|9392.5|6
1639548930000|2021-12-15 06:15:30|9402.6|9392.6|9402.5|9392.5|9403|9393|9402.5|9392.5|6
1639548940000|2021-12-15 06:15:40|9402.9|9392.9|9404.1|9394.1|9405.1|9395.1|9401|9391|14
1639548950000|2021-12-15 06:15:50|9404.4|9394.4|9402.8|9392.8|9405.1|9395.1|9402.8|9392.8|17
1639548960000|2021-12-15 06:16:00|9402.5|9392.5|9409.9|9399.9|9409.9|9399.9|9401.8|9391.8|16
1639548970000|2021-12-15 06:16:10|9410.4|9400.4|9407.8|9397.8|9410.5|9400.5|9407.4|9397.4|13
1639548980000|2021-12-15 06:16:20|9407.5|9397.5|9407.8|9397.8|9407.9|9397.9|9407.3|9397.3|6
1639548990000|2021-12-15 06:16:30|9407.6|9397.6|9407.6|9397.6|9407.8|9397.8|9407.4|9397.4|6
1639549000000|2021-12-15 06:16:40|9406|9396|9407.8|9397.8|9408|9398|9406|9396|10
1639549010000|2021-12-15 06:16:50|9408|9398|9407.6|9397.6|9408.5|9398.5|9407.6|9397.6|8
1639549020000|2021-12-15 06:17:00|9407.4|9397.4|9407.1|9397.1|9407.4|9397.4|9407.1|9397.1|2
1639549030000|2021-12-15 06:17:10|9406.6|9396.6|9404|9394|9406.6|9396.6|9404|9394|7
1639549040000|2021-12-15 06:17:20|9404.3|9394.3|9404|9394|9404.3|9394.3|9404|9394|18
1639549050000|2021-12-15 06:17:30|9404.3|9394.3|9404.1|9394.1|9404.5|9394.5|9404|9394|13
1639549060000|2021-12-15 06:17:40|9404.5|9394.5|9404.3|9394.3|9404.5|9394.5|9404.3|9394.3|2
1639549070000|2021-12-15 06:17:50|9404.5|9394.5|9404.4|9394.4|9406|9396|9404.4|9394.4|7
1639549080000|2021-12-15 06:18:00|9404.8|9394.8|9405|9395|9405.3|9395.3|9404.4|9394.4|8
1639549090000|2021-12-15 06:18:10|9404.6|9394.6|9404.3|9394.3|9404.6|9394.6|9404.3|9394.3|3
1639549100000|2021-12-15 06:18:20|9403.1|9393.1|9402|9392|9403.1|9393.1|9401.3|9391.3|9
1639549110000|2021-12-15 06:18:30|9402.6|9392.6|9403.3|9393.3|9404.1|9394.1|9402.6|9392.6|10
1639549120000|2021-12-15 06:18:40|9403.4|9393.4|9404.9|9394.9|9405.6|9395.6|9403.4|9393.4|9
1639549130000|2021-12-15 06:18:50|9405|9395|9403.9|9393.9|9405.5|9395.5|9403.9|9393.9|6
1639549140000|2021-12-15 06:19:00|9403.6|9393.6|9404|9394|9405.1|9395.1|9403.6|9393.6|9
1639549150000|2021-12-15 06:19:10|9403.5|9393.5|9402.5|9392.5|9403.9|9393.9|9402.1|9392.1|8
1639549160000|2021-12-15 06:19:20|9402.8|9392.8|9403.1|9393.1|9404.5|9394.5|9402.5|9392.5|21
1639549170000|2021-12-15 06:19:30|9403.5|9393.5|9403.8|9393.8|9404.1|9394.1|9402.6|9392.6|22
1639549180000|2021-12-15 06:19:40|9402.9|9392.9|9403.8|9393.8|9404.3|9394.3|9402.6|9392.6|16
1639549190000|2021-12-15 06:19:50|9403.5|9393.5|9404.3|9394.3|9404.3|9394.3|9403.5|9393.5|2
1639549200000|2021-12-15 06:20:00|9404.4|9394.4|9404.5|9394.5|9404.5|9394.5|9404.3|9394.3|5
1639549210000|2021-12-15 06:20:10|9404.8|9394.8|9403.8|9393.8|9404.8|9394.8|9403.5|9393.5|10
1639549220000|2021-12-15 06:20:20|9403.5|9393.5|9403.3|9393.3|9403.8|9393.8|9402.8|9392.8|10
1639549230000|2021-12-15 06:20:30|9403.5|9393.5|9406.1|9396.1|9406.1|9396.1|9403.5|9393.5|12
1639549240000|2021-12-15 06:20:40|9405.8|9395.8|9409.9|9399.9|9409.9|9399.9|9405.8|9395.8|15
1639549250000|2021-12-15 06:20:50|9409.5|9399.5|9408.8|9398.8|9409.5|9399.5|9408.1|9398.1|4
1639549260000|2021-12-15 06:21:00|9408.5|9398.5|9406.1|9396.1|9409|9399|9406.1|9396.1|10
1639549270000|2021-12-15 06:21:10|9406|9396|9405.3|9395.3|9406|9396|9405.3|9395.3|6
1639549280000|2021-12-15 06:21:20|9405|9395|9406|9396|9406.3|9396.3|9405|9395|13
1639549290000|2021-12-15 06:21:30|9405.8|9395.8|9406.1|9396.1|9406.1|9396.1|9405|9395|7
1639549300000|2021-12-15 06:21:40|9406.5|9396.5|9409|9399|9409|9399|9406.5|9396.5|11
1639549310000|2021-12-15 06:21:50|9408.8|9398.8|9407.8|9397.8|9408.8|9398.8|9407.8|9397.8|4
1639549320000|2021-12-15 06:22:00|9407.4|9397.4|9407|9397|9407.4|9397.4|9405.5|9395.5|11
1639549330000|2021-12-15 06:22:10|9406.8|9396.8|9407.5|9397.5|9407.5|9397.5|9406.8|9396.8|9
1639549340000|2021-12-15 06:22:20|9407.3|9397.3|9407.3|9397.3|9407.3|9397.3|9407.3|9397.3|1
1639549350000|2021-12-15 06:22:30|9407.4|9397.4|9409.4|9399.4|9409.4|9399.4|9407.4|9397.4|7
1639549360000|2021-12-15 06:22:40|9409.1|9399.1|9409.1|9399.1|9409.1|9399.1|9409.1|9399.1|1
1639549370000|2021-12-15 06:22:50|9409.4|9399.4|9409.4|9399.4|9409.4|9399.4|9409.4|9399.4|1
1639549380000|2021-12-15 06:23:00|9409.6|9399.6|9409.5|9399.5|9409.6|9399.6|9409.5|9399.5|2
1639549390000|2021-12-15 06:23:10|9409|9399|9409.8|9399.8|9409.8|9399.8|9409|9399|2
1639549400000|2021-12-15 06:23:20|9409.4|9399.4|9410.8|9400.8|9411.1|9401.1|9409.4|9399.4|6
1639549410000|2021-12-15 06:23:30|9409.9|9399.9|9409.3|9399.3|9409.9|9399.9|9409.3|9399.3|3
1639549440000|2021-12-15 06:24:00|9408.9|9398.9|9407.8|9397.8|9408.9|9398.9|9407.8|9397.8|7
1639549450000|2021-12-15 06:24:10|9408.1|9398.1|9407.5|9397.5|9408.1|9398.1|9407.5|9397.5|3
1639549460000|2021-12-15 06:24:20|9407.8|9397.8|9408.3|9398.3|9409|9399|9407.3|9397.3|12
1639549470000|2021-12-15 06:24:30|9408.8|9398.8|9407.5|9397.5|9408.8|9398.8|9407.5|9397.5|8
1639549480000|2021-12-15 06:24:40|9407.3|9397.3|9407.8|9397.8|9408.1|9398.1|9407.3|9397.3|8
1639549490000|2021-12-15 06:24:50|9407.5|9397.5|9407.9|9397.9|9407.9|9397.9|9407.5|9397.5|4
1639549500000|2021-12-15 06:25:00|9408.1|9398.1|9405.8|9395.8|9408.1|9398.1|9405.8|9395.8|13
1639549510000|2021-12-15 06:25:10|9405.5|9395.5|9404.3|9394.3|9406|9396|9404|9394|16
1639549520000|2021-12-15 06:25:20|9403.9|9393.9|9404.3|9394.3|9404.5|9394.5|9403.9|9393.9|4
1639549530000|2021-12-15 06:25:30|9404|9394|9403.5|9393.5|9404.1|9394.1|9403.5|9393.5|7
1639549540000|2021-12-15 06:25:40|9403.8|9393.8|9403.5|9393.5|9404|9394|9402.8|9392.8|18
1639549550000|2021-12-15 06:25:50|9403.6|9393.6|9403.9|9393.9|9404.1|9394.1|9402.8|9392.8|15
1639549560000|2021-12-15 06:26:00|9403.6|9393.6|9403|9393|9403.9|9393.9|9402.5|9392.5|6
1639549570000|2021-12-15 06:26:10|9402|9392|9403|9393|9403.4|9393.4|9402|9392|5
1639549580000|2021-12-15 06:26:20|9402.8|9392.8|9403|9393|9403.4|9393.4|9402.8|9392.8|5
1639549590000|2021-12-15 06:26:30|9403.3|9393.3|9403.4|9393.4|9404|9394|9403.3|9393.3|9
1639549600000|2021-12-15 06:26:40|9403.6|9393.6|9403.3|9393.3|9403.6|9393.6|9402.8|9392.8|16
1639549610000|2021-12-15 06:26:50|9403|9393|9403.8|9393.8|9403.9|9393.9|9403|9393|10
1639549620000|2021-12-15 06:27:00|9403.9|9393.9|9403.4|9393.4|9403.9|9393.9|9403.4|9393.4|10
1639549630000|2021-12-15 06:27:10|9403.1|9393.1|9403|9393|9403.4|9393.4|9402.6|9392.6|13
1639549640000|2021-12-15 06:27:20|9402.8|9392.8|9403|9393|9403.4|9393.4|9402.8|9392.8|6
1639549650000|2021-12-15 06:27:30|9403.4|9393.4|9403|9393|9403.4|9393.4|9403|9393|3
1639549660000|2021-12-15 06:27:40|9402.8|9392.8|9403|9393|9403|9393|9402.8|9392.8|2
1639549670000|2021-12-15 06:27:50|9402.8|9392.8|9402.5|9392.5|9402.8|9392.8|9402.1|9392.1|7
1639549680000|2021-12-15 06:28:00|9402.8|9392.8|9399.5|9389.5|9403|9393|9399.5|9389.5|16
1639549690000|2021-12-15 06:28:10|9399.8|9389.8|9399.4|9389.4|9399.8|9389.8|9399.3|9389.3|8
1639549700000|2021-12-15 06:28:20|9399.6|9389.6|9399.3|9389.3|9400.5|9390.5|9399.3|9389.3|8
1639549710000|2021-12-15 06:28:30|9399.6|9389.6|9400|9390|9400.3|9390.3|9399.6|9389.6|6
1639549720000|2021-12-15 06:28:40|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|1
1639549730000|2021-12-15 06:28:50|9399.5|9389.5|9398.8|9388.8|9399.5|9389.5|9398.5|9388.5|5
1639549740000|2021-12-15 06:29:00|9399.1|9389.1|9399.1|9389.1|9399.1|9389.1|9399.1|9389.1|1
1639549750000|2021-12-15 06:29:10|9398.9|9388.9|9398.9|9388.9|9399.1|9389.1|9398.6|9388.6|7
1639549770000|2021-12-15 06:29:30|9398.6|9388.6|9398.6|9388.6|9398.9|9388.9|9395.8|9385.8|11
1639549780000|2021-12-15 06:29:40|9398.9|9388.9|9399.1|9389.1|9399.1|9389.1|9398.9|9388.9|2
1639549790000|2021-12-15 06:29:50|9398.8|9388.8|9397.8|9387.8|9398.8|9388.8|9397|9387|6
1639549800000|2021-12-15 06:30:00|9397.1|9387.1|9395.8|9385.8|9397.1|9387.1|9395.3|9385.3|18
1639549810000|2021-12-15 06:30:10|9395.5|9385.5|9395|9385|9395.9|9385.9|9394.9|9384.9|11
1639549820000|2021-12-15 06:30:20|9394.8|9384.8|9394.4|9384.4|9394.8|9384.8|9393.5|9383.5|7
1639549830000|2021-12-15 06:30:30|9393|9383|9391.6|9381.6|9393|9383|9391|9381|13
1639549840000|2021-12-15 06:30:40|9391.8|9381.8|9390.3|9380.3|9391.8|9381.8|9390.3|9380.3|7
1639549850000|2021-12-15 06:30:50|9390.4|9380.4|9390.5|9380.5|9390.6|9380.6|9390.4|9380.4|4
1639549860000|2021-12-15 06:31:00|9390.1|9380.1|9391.1|9381.1|9391.1|9381.1|9389.9|9379.9|6
1639549870000|2021-12-15 06:31:10|9391.6|9381.6|9391.9|9381.9|9392.4|9382.4|9391.6|9381.6|8
1639549880000|2021-12-15 06:31:20|9392.1|9382.1|9390.1|9380.1|9392.1|9382.1|9390.1|9380.1|8
1639549890000|2021-12-15 06:31:30|9390.5|9380.5|9390.9|9380.9|9390.9|9380.9|9390.5|9380.5|2
1639549900000|2021-12-15 06:31:40|9390.8|9380.8|9390.9|9380.9|9390.9|9380.9|9390.5|9380.5|4
1639549910000|2021-12-15 06:31:50|9391.4|9381.4|9392.4|9382.4|9392.4|9382.4|9391.4|9381.4|6
1639549920000|2021-12-15 06:32:00|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|1
1639549930000|2021-12-15 06:32:10|9392.4|9382.4|9391.5|9381.5|9392.4|9382.4|9391.5|9381.5|3
1639549940000|2021-12-15 06:32:20|9391.1|9381.1|9391|9381|9391.4|9381.4|9390.8|9380.8|6
1639549950000|2021-12-15 06:32:30|9391.3|9381.3|9391.1|9381.1|9391.3|9381.3|9391.1|9381.1|4
1639549960000|2021-12-15 06:32:40|9391.3|9381.3|9391.4|9381.4|9391.4|9381.4|9391|9381|3
1639549970000|2021-12-15 06:32:50|9391.6|9381.6|9391.5|9381.5|9392.4|9382.4|9391|9381|5
1639549980000|2021-12-15 06:33:00|9391.8|9381.8|9391.8|9381.8|9391.9|9381.9|9391|9381|10
1639549990000|2021-12-15 06:33:10|9391.5|9381.5|9393|9383|9393.4|9383.4|9391.3|9381.3|10
1639550000000|2021-12-15 06:33:20|9392.8|9382.8|9393.3|9383.3|9393.6|9383.6|9392.5|9382.5|9
1639550010000|2021-12-15 06:33:30|9393.1|9383.1|9390.8|9380.8|9393.5|9383.5|9390.1|9380.1|21
1639550020000|2021-12-15 06:33:40|9391|9381|9392.3|9382.3|9392.3|9382.3|9391|9381|6
1639550030000|2021-12-15 06:33:50|9392|9382|9393.3|9383.3|9393.3|9383.3|9391.6|9381.6|9
1639550040000|2021-12-15 06:34:00|9393.6|9383.6|9393.5|9383.5|9393.6|9383.6|9393.3|9383.3|3
1639550050000|2021-12-15 06:34:10|9393|9383|9393|9383|9393.4|9383.4|9392.4|9382.4|9
1639550060000|2021-12-15 06:34:20|9392.8|9382.8|9393|9383|9393.3|9383.3|9392.5|9382.5|7
1639550070000|2021-12-15 06:34:30|9392.8|9382.8|9391.6|9381.6|9392.8|9382.8|9391.5|9381.5|4
1639550080000|2021-12-15 06:34:40|9390.8|9380.8|9391.3|9381.3|9391.6|9381.6|9390.8|9380.8|9
1639550090000|2021-12-15 06:34:50|9391|9381|9391.6|9381.6|9391.6|9381.6|9390.5|9380.5|12
1639550100000|2021-12-15 06:35:00|9391.4|9381.4|9391.6|9381.6|9392.4|9382.4|9390.9|9380.9|12
1639550110000|2021-12-15 06:35:10|9391.3|9381.3|9391.6|9381.6|9391.6|9381.6|9390.8|9380.8|9
1639550120000|2021-12-15 06:35:20|9391.9|9381.9|9393.6|9383.6|9393.6|9383.6|9391.9|9381.9|5
1639550130000|2021-12-15 06:35:30|9393.8|9383.8|9395|9385|9395|9385|9393.3|9383.3|7
1639550140000|2021-12-15 06:35:40|9394.6|9384.6|9394|9384|9394.6|9384.6|9393.8|9383.8|6
1639550150000|2021-12-15 06:35:50|9393.8|9383.8|9393|9383|9394.1|9384.1|9392.8|9382.8|9
1639550160000|2021-12-15 06:36:00|9393.1|9383.1|9395.1|9385.1|9395.1|9385.1|9393.1|9383.1|14
1639550170000|2021-12-15 06:36:10|9395.3|9385.3|9394.9|9384.9|9395.6|9385.6|9394.5|9384.5|13
1639550180000|2021-12-15 06:36:20|9395.1|9385.1|9396.3|9386.3|9396.3|9386.3|9394.8|9384.8|11
1639550190000|2021-12-15 06:36:30|9396.1|9386.1|9398.1|9388.1|9398.9|9388.9|9395.9|9385.9|13
1639550200000|2021-12-15 06:36:40|9398.8|9388.8|9397.8|9387.8|9398.9|9388.9|9397.8|9387.8|7
1639550210000|2021-12-15 06:36:50|9397.5|9387.5|9396.6|9386.6|9397.8|9387.8|9395.8|9385.8|9
1639550220000|2021-12-15 06:37:00|9396.4|9386.4|9395.9|9385.9|9396.5|9386.5|9394.6|9384.6|11
1639550230000|2021-12-15 06:37:10|9396.1|9386.1|9395.1|9385.1|9396.3|9386.3|9395|9385|6
1639550240000|2021-12-15 06:37:20|9395|9385|9393.8|9383.8|9395.1|9385.1|9393.5|9383.5|8
1639550250000|2021-12-15 06:37:30|9394|9384|9393|9383|9394|9384|9393|9383|6
1639550270000|2021-12-15 06:37:50|9393.3|9383.3|9391.6|9381.6|9393.4|9383.4|9391.6|9381.6|6
1639550280000|2021-12-15 06:38:00|9391.4|9381.4|9391.3|9381.3|9392.4|9382.4|9390.9|9380.9|9
1639550290000|2021-12-15 06:38:10|9391.8|9381.8|9391.1|9381.1|9391.8|9381.8|9391.1|9381.1|4
1639550300000|2021-12-15 06:38:20|9391|9381|9392.6|9382.6|9392.8|9382.8|9391|9381|9
1639550310000|2021-12-15 06:38:30|9392.4|9382.4|9390.8|9380.8|9392.4|9382.4|9390.5|9380.5|5
1639550320000|2021-12-15 06:38:40|9390.3|9380.3|9389.5|9379.5|9390.3|9380.3|9389.5|9379.5|9
1639550330000|2021-12-15 06:38:50|9389.9|9379.9|9391|9381|9392|9382|9389.9|9379.9|8
1639550340000|2021-12-15 06:39:00|9390.8|9380.8|9387.9|9377.9|9390.8|9380.8|9387.6|9377.6|6
1639550350000|2021-12-15 06:39:10|9387.6|9377.6|9385.9|9375.9|9387.6|9377.6|9385.4|9375.4|10
1639550360000|2021-12-15 06:39:20|9385.8|9375.8|9389|9379|9389|9379|9385.8|9375.8|14
1639550370000|2021-12-15 06:39:30|9389.1|9379.1|9390.9|9380.9|9390.9|9380.9|9388.6|9378.6|12
1639550380000|2021-12-15 06:39:40|9391.1|9381.1|9391.9|9381.9|9392.5|9382.5|9390.8|9380.8|13
1639550390000|2021-12-15 06:39:50|9391.5|9381.5|9391|9381|9392|9382|9390.3|9380.3|15
1639550400000|2021-12-15 06:40:00|9390.9|9380.9|9390.8|9380.8|9391.5|9381.5|9390.4|9380.4|10
1639550410000|2021-12-15 06:40:10|9391|9381|9392.3|9382.3|9392.6|9382.6|9391|9381|19
1639550420000|2021-12-15 06:40:20|9392|9382|9393|9383|9393|9383|9391.4|9381.4|8
1639550430000|2021-12-15 06:40:30|9392|9382|9392.4|9382.4|9392.4|9382.4|9391.5|9381.5|6
1639550440000|2021-12-15 06:40:40|9392|9382|9392.5|9382.5|9392.5|9382.5|9392|9382|3
1639550450000|2021-12-15 06:40:50|9391.8|9381.8|9391.9|9381.9|9392.5|9382.5|9391.8|9381.8|4
1639550460000|2021-12-15 06:41:00|9392.1|9382.1|9392.5|9382.5|9393.3|9383.3|9392|9382|10
1639550470000|2021-12-15 06:41:10|9393.1|9383.1|9392.9|9382.9|9393.1|9383.1|9392.5|9382.5|3
1639550480000|2021-12-15 06:41:20|9393|9383|9393|9383|9393|9383|9392.9|9382.9|3
1639550490000|2021-12-15 06:41:30|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|1
1639550500000|2021-12-15 06:41:40|9392.3|9382.3|9393|9383|9393.8|9383.8|9392.3|9382.3|7
1639550510000|2021-12-15 06:41:50|9393.5|9383.5|9392.4|9382.4|9393.5|9383.5|9391.5|9381.5|12
1639550520000|2021-12-15 06:42:00|9393.4|9383.4|9392.4|9382.4|9393.5|9383.5|9392.4|9382.4|7
1639550530000|2021-12-15 06:42:10|9392.3|9382.3|9391.9|9381.9|9393.4|9383.4|9391.9|9381.9|6
1639550540000|2021-12-15 06:42:20|9392.3|9382.3|9391.8|9381.8|9392.3|9382.3|9391.3|9381.3|3
1639550550000|2021-12-15 06:42:30|9392.5|9382.5|9391.8|9381.8|9392.5|9382.5|9391.5|9381.5|4
1639550560000|2021-12-15 06:42:40|9392.1|9382.1|9392.9|9382.9|9392.9|9382.9|9391.8|9381.8|7
1639550570000|2021-12-15 06:42:50|9392.5|9382.5|9391|9381|9392.5|9382.5|9390.8|9380.8|7
1639550580000|2021-12-15 06:43:00|9391.4|9381.4|9392.8|9382.8|9392.8|9382.8|9391.4|9381.4|5
1639550590000|2021-12-15 06:43:10|9392.5|9382.5|9391|9381|9392.5|9382.5|9390.8|9380.8|9
1639550600000|2021-12-15 06:43:20|9390.6|9380.6|9389.8|9379.8|9390.6|9380.6|9389.1|9379.1|10
1639550610000|2021-12-15 06:43:30|9389.6|9379.6|9390.5|9380.5|9390.5|9380.5|9389.3|9379.3|5
1639550620000|2021-12-15 06:43:40|9390|9380|9392.9|9382.9|9392.9|9382.9|9389.1|9379.1|7
1639550630000|2021-12-15 06:43:50|9393.1|9383.1|9392.5|9382.5|9393.5|9383.5|9392.5|9382.5|8
1639550640000|2021-12-15 06:44:00|9391.6|9381.6|9390.8|9380.8|9392.5|9382.5|9390.1|9380.1|14
1639550650000|2021-12-15 06:44:10|9390.4|9380.4|9389.3|9379.3|9390.4|9380.4|9388.6|9378.6|7
1639550660000|2021-12-15 06:44:20|9389.1|9379.1|9388.3|9378.3|9389.1|9379.1|9388.1|9378.1|3
1639550670000|2021-12-15 06:44:30|9388|9378|9388.4|9378.4|9388.6|9378.6|9387.4|9377.4|6
1639550680000|2021-12-15 06:44:40|9387.9|9377.9|9389.3|9379.3|9389.4|9379.4|9387.9|9377.9|7
1639550690000|2021-12-15 06:44:50|9389|9379|9390|9380|9390|9380|9388.6|9378.6|9
1639550700000|2021-12-15 06:45:00|9389.3|9379.3|9387.3|9377.3|9389.4|9379.4|9387.1|9377.1|13
1639550710000|2021-12-15 06:45:10|9386.8|9376.8|9386.3|9376.3|9387|9377|9385.9|9375.9|6
1639550720000|2021-12-15 06:45:20|9386.5|9376.5|9386.4|9376.4|9387.3|9377.3|9386.3|9376.3|8
1639550730000|2021-12-15 06:45:30|9386.1|9376.1|9386|9376|9386.1|9376.1|9385.8|9375.8|7
1639550740000|2021-12-15 06:45:40|9385.8|9375.8|9386.3|9376.3|9386.3|9376.3|9385.8|9375.8|2
1639550750000|2021-12-15 06:45:50|9385.8|9375.8|9386.8|9376.8|9387|9377|9385.8|9375.8|8
1639550760000|2021-12-15 06:46:00|9387.1|9377.1|9386.9|9376.9|9388.1|9378.1|9386.9|9376.9|10
1639550770000|2021-12-15 06:46:10|9387|9377|9386.4|9376.4|9387|9377|9386.4|9376.4|4
1639550780000|2021-12-15 06:46:20|9386|9376|9386.4|9376.4|9386.9|9376.9|9386|9376|7
1639550790000|2021-12-15 06:46:30|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|1
1639550800000|2021-12-15 06:46:40|9387.1|9377.1|9387.8|9377.8|9387.9|9377.9|9387.1|9377.1|7
1639550810000|2021-12-15 06:46:50|9387.9|9377.9|9389.5|9379.5|9389.5|9379.5|9387.5|9377.5|16
1639550820000|2021-12-15 06:47:00|9390.5|9380.5|9387.5|9377.5|9390.5|9380.5|9387.5|9377.5|4
1639550830000|2021-12-15 06:47:10|9387.3|9377.3|9386.8|9376.8|9387.8|9377.8|9386.6|9376.6|7
1639550840000|2021-12-15 06:47:20|9386.4|9376.4|9386.8|9376.8|9387.1|9377.1|9386.4|9376.4|5
1639550850000|2021-12-15 06:47:30|9386.5|9376.5|9387|9377|9387.4|9377.4|9386.5|9376.5|7
1639550860000|2021-12-15 06:47:40|9386.4|9376.4|9386.4|9376.4|9387|9377|9386.4|9376.4|5
1639550870000|2021-12-15 06:47:50|9386.9|9376.9|9386.6|9376.6|9387.4|9377.4|9386.6|9376.6|8
1639550880000|2021-12-15 06:48:00|9386.9|9376.9|9387.1|9377.1|9387.1|9377.1|9386.6|9376.6|8
1639550890000|2021-12-15 06:48:10|9386.9|9376.9|9386.9|9376.9|9387.1|9377.1|9386.1|9376.1|10
1639550900000|2021-12-15 06:48:20|9386.6|9376.6|9386.5|9376.5|9387.4|9377.4|9386.5|9376.5|17
1639550910000|2021-12-15 06:48:30|9386.4|9376.4|9386.1|9376.1|9386.4|9376.4|9386.1|9376.1|4
1639550920000|2021-12-15 06:48:40|9386.5|9376.5|9387.5|9377.5|9387.5|9377.5|9386.5|9376.5|2
1639550930000|2021-12-15 06:48:50|9388|9378|9386.4|9376.4|9388|9378|9386.4|9376.4|15
1639550940000|2021-12-15 06:49:00|9386.6|9376.6|9388.9|9378.9|9389.1|9379.1|9385.4|9375.4|14
1639550950000|2021-12-15 06:49:10|9389.1|9379.1|9388.9|9378.9|9389.1|9379.1|9388.4|9378.4|11
1639550960000|2021-12-15 06:49:20|9388.6|9378.6|9389.4|9379.4|9389.4|9379.4|9388.6|9378.6|5
1639550970000|2021-12-15 06:49:30|9389.1|9379.1|9388.9|9378.9|9389.1|9379.1|9388.9|9378.9|2
1639550980000|2021-12-15 06:49:40|9389.1|9379.1|9387.9|9377.9|9389.4|9379.4|9387.4|9377.4|13
1639550990000|2021-12-15 06:49:50|9387.6|9377.6|9389.1|9379.1|9389.1|9379.1|9386.4|9376.4|10
1639551000000|2021-12-15 06:50:00|9389|9379|9389.6|9379.6|9389.6|9379.6|9387.4|9377.4|16
1639551010000|2021-12-15 06:50:10|9389.9|9379.9|9388.5|9378.5|9390.1|9380.1|9388.5|9378.5|10
1639551020000|2021-12-15 06:50:20|9388.9|9378.9|9383.8|9373.8|9388.9|9378.9|9383.4|9373.4|21
1639551030000|2021-12-15 06:50:30|9384.3|9374.3|9385.1|9375.1|9385.3|9375.3|9383.8|9373.8|13
1639551040000|2021-12-15 06:50:40|9384.6|9374.6|9384.1|9374.1|9385.1|9375.1|9384|9374|18
1639551050000|2021-12-15 06:50:50|9383.9|9373.9|9384.4|9374.4|9385.3|9375.3|9383.9|9373.9|10
1639551060000|2021-12-15 06:51:00|9384.1|9374.1|9384.6|9374.6|9384.9|9374.9|9383.5|9373.5|17
1639551070000|2021-12-15 06:51:10|9384.9|9374.9|9385.1|9375.1|9385.1|9375.1|9384.9|9374.9|6
1639551080000|2021-12-15 06:51:20|9384.9|9374.9|9385.6|9375.6|9385.6|9375.6|9384.9|9374.9|10
1639551090000|2021-12-15 06:51:30|9385.3|9375.3|9384.9|9374.9|9385.8|9375.8|9384.9|9374.9|11
1639551100000|2021-12-15 06:51:40|9385.1|9375.1|9385.3|9375.3|9385.5|9375.5|9385.1|9375.1|7
1639551110000|2021-12-15 06:51:50|9384.9|9374.9|9384.9|9374.9|9385.1|9375.1|9384.4|9374.4|10
1639551120000|2021-12-15 06:52:00|9384.6|9374.6|9385.1|9375.1|9385.8|9375.8|9384.6|9374.6|14
1639551130000|2021-12-15 06:52:10|9385.4|9375.4|9387.4|9377.4|9387.9|9377.9|9385.4|9375.4|12
1639551140000|2021-12-15 06:52:20|9387|9377|9386.1|9376.1|9387|9377|9385.3|9375.3|13
1639551150000|2021-12-15 06:52:30|9385.8|9375.8|9386.5|9376.5|9386.5|9376.5|9385.3|9375.3|16
1639551160000|2021-12-15 06:52:40|9386|9376|9386|9376|9386.4|9376.4|9385.1|9375.1|14
1639551170000|2021-12-15 06:52:50|9386.3|9376.3|9383.8|9373.8|9386.5|9376.5|9383.6|9373.6|18
1639551180000|2021-12-15 06:53:00|9384.4|9374.4|9383.5|9373.5|9384.4|9374.4|9383.5|9373.5|10
1639551190000|2021-12-15 06:53:10|9383.3|9373.3|9382.3|9372.3|9383.9|9373.9|9382.3|9372.3|11
1639551200000|2021-12-15 06:53:20|9382|9372|9380.9|9370.9|9382.3|9372.3|9380.1|9370.1|18
1639551210000|2021-12-15 06:53:30|9381.3|9371.3|9380.1|9370.1|9381.6|9371.6|9379.5|9369.5|13
1639551220000|2021-12-15 06:53:40|9380.4|9370.4|9378.9|9368.9|9380.5|9370.5|9378.9|9368.9|18
1639551230000|2021-12-15 06:53:50|9378.8|9368.8|9377|9367|9379|9369|9377|9367|13
1639551240000|2021-12-15 06:54:00|9376.6|9366.6|9377.8|9367.8|9379.1|9369.1|9376.4|9366.4|18
1639551250000|2021-12-15 06:54:10|9378|9368|9376.1|9366.1|9378|9368|9375.4|9365.4|26
1639551260000|2021-12-15 06:54:20|9375.9|9365.9|9372.9|9362.9|9375.9|9365.9|9372.9|9362.9|20
1639551270000|2021-12-15 06:54:30|9372.4|9362.4|9368.9|9358.9|9372.6|9362.6|9368.9|9358.9|22
1639551280000|2021-12-15 06:54:40|9369.1|9359.1|9368.9|9358.9|9369.1|9359.1|9367.9|9357.9|12
1639551290000|2021-12-15 06:54:50|9369.1|9359.1|9368.6|9358.6|9369.3|9359.3|9368.3|9358.3|19
1639551300000|2021-12-15 06:55:00|9369|9359|9369|9359|9369.6|9359.6|9369|9359|10
1639551310000|2021-12-15 06:55:10|9368.6|9358.6|9370.4|9360.4|9370.5|9360.5|9368.6|9358.6|17
1639551320000|2021-12-15 06:55:20|9370.1|9360.1|9370.5|9360.5|9370.8|9360.8|9369.8|9359.8|21
1639551330000|2021-12-15 06:55:30|9370.6|9360.6|9370.8|9360.8|9372.1|9362.1|9370.6|9360.6|13
1639551340000|2021-12-15 06:55:40|9371.4|9361.4|9369.9|9359.9|9372.5|9362.5|9369.1|9359.1|13
1639551350000|2021-12-15 06:55:50|9370|9360|9372.6|9362.6|9372.6|9362.6|9370|9360|18
1639551360000|2021-12-15 06:56:00|9372.5|9362.5|9370.8|9360.8|9373.9|9363.9|9370.8|9360.8|19
1639551370000|2021-12-15 06:56:10|9370.4|9360.4|9371.5|9361.5|9372.4|9362.4|9370.3|9360.3|17
1639551380000|2021-12-15 06:56:20|9371.8|9361.8|9371.4|9361.4|9372.6|9362.6|9370.3|9360.3|18
1639551390000|2021-12-15 06:56:30|9371.9|9361.9|9370.9|9360.9|9372.1|9362.1|9370.9|9360.9|18
1639551400000|2021-12-15 06:56:40|9371|9361|9370.5|9360.5|9371.1|9361.1|9370.5|9360.5|14
1639551410000|2021-12-15 06:56:50|9370.4|9360.4|9369.5|9359.5|9370.4|9360.4|9369|9359|8
1639551420000|2021-12-15 06:57:00|9369.8|9359.8|9366.4|9356.4|9369.8|9359.8|9366.1|9356.1|19
1639551430000|2021-12-15 06:57:10|9366.6|9356.6|9364.1|9354.1|9367.4|9357.4|9364.1|9354.1|14
1639551440000|2021-12-15 06:57:20|9364.4|9354.4|9361.8|9351.8|9364.9|9354.9|9361.8|9351.8|13
1639551450000|2021-12-15 06:57:30|9361.4|9351.4|9359|9349|9361.6|9351.6|9358.6|9348.6|15
1639551460000|2021-12-15 06:57:40|9359.5|9349.5|9360.8|9350.8|9361.9|9351.9|9359.5|9349.5|12
1639551470000|2021-12-15 06:57:50|9360.6|9350.6|9359.3|9349.3|9360.8|9350.8|9358.8|9348.8|13
1639551480000|2021-12-15 06:58:00|9359|9349|9358.1|9348.1|9359.6|9349.6|9358.1|9348.1|8
1639551490000|2021-12-15 06:58:10|9357.9|9347.9|9357|9347|9357.9|9347.9|9356|9346|7
1639551500000|2021-12-15 06:58:20|9357.3|9347.3|9357|9347|9357.6|9347.6|9356.4|9346.4|16
1639551510000|2021-12-15 06:58:30|9357.3|9347.3|9356.9|9346.9|9357.4|9347.4|9356.6|9346.6|13
1639551520000|2021-12-15 06:58:40|9356.6|9346.6|9358|9348|9358|9348|9356.5|9346.5|7
1639551530000|2021-12-15 06:58:50|9357.9|9347.9|9357|9347|9357.9|9347.9|9356.4|9346.4|10
1639551540000|2021-12-15 06:59:00|9356.9|9346.9|9356.9|9346.9|9358.5|9348.5|9356.6|9346.6|15
1639551550000|2021-12-15 06:59:10|9357.1|9347.1|9357.3|9347.3|9357.3|9347.3|9357.1|9347.1|2
1639551560000|2021-12-15 06:59:20|9357|9347|9356.9|9346.9|9357|9347|9356.9|9346.9|2
1639551570000|2021-12-15 06:59:30|9356.4|9346.4|9357.1|9347.1|9357.1|9347.1|9355.8|9345.8|9
1639551580000|2021-12-15 06:59:40|9356.6|9346.6|9357|9347|9357.1|9347.1|9356.5|9346.5|12
1639551590000|2021-12-15 06:59:50|9357.1|9347.1|9357.6|9347.6|9358.1|9348.1|9357|9347|13
1639551600000|2021-12-15 07:00:00|9358.6|9348.6|9357.6|9347.6|9359|9349|9356.8|9346.8|18
1639551610000|2021-12-15 07:00:10|9357.4|9347.4|9358.1|9348.1|9358.1|9348.1|9357.4|9347.4|11
1639551620000|2021-12-15 07:00:20|9357.9|9347.9|9357.9|9347.9|9358.1|9348.1|9357.6|9347.6|7
1639551630000|2021-12-15 07:00:30|9357.6|9347.6|9357.1|9347.1|9357.9|9347.9|9355.8|9345.8|7
1639551650000|2021-12-15 07:00:50|9357.6|9347.6|9357.9|9347.9|9358.1|9348.1|9357.3|9347.3|4
1639551660000|2021-12-15 07:01:00|9357.4|9347.4|9357.4|9347.4|9358.1|9348.1|9357.4|9347.4|3
1639551670000|2021-12-15 07:01:10|9357.1|9347.1|9356.9|9346.9|9357.4|9347.4|9356.9|9346.9|4
1639551680000|2021-12-15 07:01:20|9356.4|9346.4|9357|9347|9357|9347|9356.4|9346.4|4
1639551690000|2021-12-15 07:01:30|9357.5|9347.5|9358.3|9348.3|9358.3|9348.3|9357.3|9347.3|5
1639551700000|2021-12-15 07:01:40|9357.9|9347.9|9358.1|9348.1|9358.1|9348.1|9357.8|9347.8|3
1639551710000|2021-12-15 07:01:50|9358.9|9348.9|9358.6|9348.6|9358.9|9348.9|9358.6|9348.6|4
1639551720000|2021-12-15 07:02:00|9358.9|9348.9|9358.5|9348.5|9358.9|9348.9|9358.5|9348.5|2
1639551730000|2021-12-15 07:02:10|9358.1|9348.1|9357.8|9347.8|9358.1|9348.1|9357.3|9347.3|3
1639551740000|2021-12-15 07:02:20|9356.8|9346.8|9360.9|9350.9|9361.1|9351.1|9356.8|9346.8|5
1639551750000|2021-12-15 07:02:30|9361.1|9351.1|9362.5|9352.5|9362.5|9352.5|9360|9350|8
1639551760000|2021-12-15 07:02:40|9362.8|9352.8|9361.8|9351.8|9363|9353|9361.5|9351.5|12
1639551770000|2021-12-15 07:02:50|9361.5|9351.5|9361.5|9351.5|9361.8|9351.8|9361.5|9351.5|5
1639551780000|2021-12-15 07:03:00|9361.3|9351.3|9359.5|9349.5|9361.4|9351.4|9359.5|9349.5|14
1639551790000|2021-12-15 07:03:10|9358.8|9348.8|9359.9|9349.9|9359.9|9349.9|9358.8|9348.8|8
1639551800000|2021-12-15 07:03:20|9359.6|9349.6|9359.5|9349.5|9360.5|9350.5|9359.5|9349.5|6
1639551810000|2021-12-15 07:03:30|9359.3|9349.3|9359.4|9349.4|9359.4|9349.4|9357.8|9347.8|7
1639551820000|2021-12-15 07:03:40|9359.6|9349.6|9360.8|9350.8|9360.9|9350.9|9359.6|9349.6|4
1639551830000|2021-12-15 07:03:50|9360.4|9350.4|9358.9|9348.9|9360.6|9350.6|9358.9|9348.9|8
1639551840000|2021-12-15 07:04:00|9358.3|9348.3|9357.6|9347.6|9358.8|9348.8|9357.6|9347.6|11
1639551850000|2021-12-15 07:04:10|9357.1|9347.1|9358.1|9348.1|9358.5|9348.5|9357.1|9347.1|4
1639551860000|2021-12-15 07:04:20|9357.9|9347.9|9357.6|9347.6|9357.9|9347.9|9356.5|9346.5|13
1639551870000|2021-12-15 07:04:30|9357.4|9347.4|9357.6|9347.6|9358.1|9348.1|9357.1|9347.1|7
1639551880000|2021-12-15 07:04:40|9358.1|9348.1|9358.5|9348.5|9358.5|9348.5|9357.6|9347.6|5
1639551890000|2021-12-15 07:04:50|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|1
1639551900000|2021-12-15 07:05:00|9358.4|9348.4|9357.6|9347.6|9358.4|9348.4|9357.6|9347.6|3
1639551910000|2021-12-15 07:05:10|9357.4|9347.4|9357|9347|9357.4|9347.4|9357|9347|2
1639551920000|2021-12-15 07:05:20|9357.3|9347.3|9357.4|9347.4|9357.4|9347.4|9357.3|9347.3|2
1639551930000|2021-12-15 07:05:30|9357.5|9347.5|9357.4|9347.4|9357.5|9347.5|9357.4|9347.4|2
1639551940000|2021-12-15 07:05:40|9357.1|9347.1|9357.4|9347.4|9357.4|9347.4|9356.9|9346.9|4
1639551950000|2021-12-15 07:05:50|9357.1|9347.1|9357.3|9347.3|9357.5|9347.5|9356.9|9346.9|6
1639551960000|2021-12-15 07:06:00|9357.1|9347.1|9356.9|9346.9|9357.4|9347.4|9356.5|9346.5|4
1639551970000|2021-12-15 07:06:10|9357.1|9347.1|9356.9|9346.9|9357.1|9347.1|9356.9|9346.9|2
1639551980000|2021-12-15 07:06:20|9357.3|9347.3|9357|9347|9357.3|9347.3|9357|9347|2
1639551990000|2021-12-15 07:06:30|9356.6|9346.6|9356.6|9346.6|9356.6|9346.6|9356.6|9346.6|1
1639552020000|2021-12-15 07:07:00|9357|9347|9360.6|9350.6|9360.6|9350.6|9357|9347|2
1639552030000|2021-12-15 07:07:10|9360.4|9350.4|9360.9|9350.9|9360.9|9350.9|9360.4|9350.4|2
1639552040000|2021-12-15 07:07:20|9361.3|9351.3|9358.6|9348.6|9361.3|9351.3|9358.3|9348.3|7
1639552050000|2021-12-15 07:07:30|9358.4|9348.4|9358.3|9348.3|9358.4|9348.4|9357.8|9347.8|6
1639552060000|2021-12-15 07:07:40|9358.5|9348.5|9357.9|9347.9|9358.5|9348.5|9357.9|9347.9|6
1639552080000|2021-12-15 07:08:00|9358.1|9348.1|9358.6|9348.6|9358.6|9348.6|9358.1|9348.1|2
1639552090000|2021-12-15 07:08:10|9357.9|9347.9|9358.9|9348.9|9358.9|9348.9|9357.9|9347.9|3
1639552100000|2021-12-15 07:08:20|9359.4|9349.4|9360|9350|9360|9350|9359.4|9349.4|2
1639552110000|2021-12-15 07:08:30|9360.3|9350.3|9360.5|9350.5|9361.3|9351.3|9360.3|9350.3|8
1639552120000|2021-12-15 07:08:40|9360.3|9350.3|9360|9350|9360.4|9350.4|9360|9350|4
1639552130000|2021-12-15 07:08:50|9360.8|9350.8|9357|9347|9361.8|9351.8|9357|9347|7
1639552140000|2021-12-15 07:09:00|9357.5|9347.5|9357.5|9347.5|9358|9348|9356.9|9346.9|10
1639552150000|2021-12-15 07:09:10|9357.8|9347.8|9357.4|9347.4|9358.3|9348.3|9357.4|9347.4|4
1639552160000|2021-12-15 07:09:20|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|1
1639552170000|2021-12-15 07:09:30|9358.1|9348.1|9357.3|9347.3|9358.8|9348.8|9357.3|9347.3|6
1639552180000|2021-12-15 07:09:40|9357|9347|9359.9|9349.9|9359.9|9349.9|9357|9347|4
1639552190000|2021-12-15 07:09:50|9360.3|9350.3|9360.4|9350.4|9360.6|9350.6|9360.3|9350.3|3
1639552200000|2021-12-15 07:10:00|9360|9350|9361.4|9351.4|9361.4|9351.4|9359.8|9349.8|9
1639552210000|2021-12-15 07:10:10|9362.3|9352.3|9361.3|9351.3|9362.3|9352.3|9361.3|9351.3|6
1639552220000|2021-12-15 07:10:20|9361.5|9351.5|9358.5|9348.5|9361.5|9351.5|9358.5|9348.5|8
1639552230000|2021-12-15 07:10:30|9358.3|9348.3|9357.6|9347.6|9358.3|9348.3|9357.6|9347.6|5
1639552240000|2021-12-15 07:10:40|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|1
1639552250000|2021-12-15 07:10:50|9356.8|9346.8|9358.1|9348.1|9358.1|9348.1|9356.8|9346.8|6
1639552260000|2021-12-15 07:11:00|9357.9|9347.9|9357.4|9347.4|9357.9|9347.9|9357.4|9347.4|3
1639552270000|2021-12-15 07:11:10|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|9356.9|9346.9|3
1639552280000|2021-12-15 07:11:20|9356.6|9346.6|9357.1|9347.1|9357.1|9347.1|9356.6|9346.6|2
1639552290000|2021-12-15 07:11:30|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|1
1639552300000|2021-12-15 07:11:40|9358|9348|9357.8|9347.8|9358|9348|9357.6|9347.6|4
1639552310000|2021-12-15 07:11:50|9357.5|9347.5|9356.9|9346.9|9357.9|9347.9|9356.9|9346.9|5
1639552320000|2021-12-15 07:12:00|9356.6|9346.6|9356.9|9346.9|9357.4|9347.4|9356.4|9346.4|5
1639552330000|2021-12-15 07:12:10|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|1
1639552340000|2021-12-15 07:12:20|9357.4|9347.4|9357.9|9347.9|9358|9348|9356.8|9346.8|6
1639552350000|2021-12-15 07:12:30|9357|9347|9357.4|9347.4|9357.9|9347.9|9357|9347|4
1639552360000|2021-12-15 07:12:40|9358.4|9348.4|9357.6|9347.6|9358.4|9348.4|9357.6|9347.6|3
1639552370000|2021-12-15 07:12:50|9357.8|9347.8|9358.5|9348.5|9358.5|9348.5|9357.8|9347.8|3
1639552380000|2021-12-15 07:13:00|9359.4|9349.4|9356.6|9346.6|9359.4|9349.4|9356.6|9346.6|6
1639552390000|2021-12-15 07:13:10|9356.3|9346.3|9356.5|9346.5|9356.5|9346.5|9356.3|9346.3|2
1639552410000|2021-12-15 07:13:30|9356.3|9346.3|9357.4|9347.4|9357.4|9347.4|9356.3|9346.3|2
1639552420000|2021-12-15 07:13:40|9358.1|9348.1|9357.6|9347.6|9358.1|9348.1|9357.6|9347.6|3
1639552430000|2021-12-15 07:13:50|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|1
1639552440000|2021-12-15 07:14:00|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|1
1639552450000|2021-12-15 07:14:10|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|1
1639552460000|2021-12-15 07:14:20|9358|9348|9358|9348|9358|9348|9358|9348|1
1639552470000|2021-12-15 07:14:30|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|1
1639552480000|2021-12-15 07:14:40|9358.3|9348.3|9358.5|9348.5|9358.5|9348.5|9358.3|9348.3|2
1639552490000|2021-12-15 07:14:50|9358.4|9348.4|9357.5|9347.5|9358.8|9348.8|9357.5|9347.5|5
1639552500000|2021-12-15 07:15:00|9358|9348|9357.5|9347.5|9358|9348|9357.1|9347.1|4
1639552510000|2021-12-15 07:15:10|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|1
1639552520000|2021-12-15 07:15:20|9356.8|9346.8|9358.1|9348.1|9358.1|9348.1|9356.8|9346.8|4
1639552530000|2021-12-15 07:15:30|9357.9|9347.9|9357.1|9347.1|9358.1|9348.1|9357.1|9347.1|5
1639552540000|2021-12-15 07:15:40|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|1
1639552550000|2021-12-15 07:15:50|9357.1|9347.1|9356.6|9346.6|9357.1|9347.1|9356.6|9346.6|3
1639552560000|2021-12-15 07:16:00|9356.3|9346.3|9357.5|9347.5|9357.5|9347.5|9356.3|9346.3|8
1639552570000|2021-12-15 07:16:10|9357.8|9347.8|9357.3|9347.3|9357.9|9347.9|9357|9347|5
1639552580000|2021-12-15 07:16:20|9356.9|9346.9|9357|9347|9357.3|9347.3|9356.4|9346.4|9
1639552590000|2021-12-15 07:16:30|9356.8|9346.8|9357|9347|9357|9347|9356.8|9346.8|2
1639552600000|2021-12-15 07:16:40|9356.8|9346.8|9357|9347|9357|9347|9356.8|9346.8|4
1639552610000|2021-12-15 07:16:50|9356.8|9346.8|9357|9347|9357|9347|9356.8|9346.8|4
1639552620000|2021-12-15 07:17:00|9356.8|9346.8|9356.8|9346.8|9357|9347|9356.8|9346.8|3
1639552630000|2021-12-15 07:17:10|9356.5|9346.5|9356.6|9346.6|9357|9347|9355.8|9345.8|7
1639552640000|2021-12-15 07:17:20|9356|9346|9356|9346|9356|9346|9356|9346|1
1639552650000|2021-12-15 07:17:30|9355.8|9345.8|9355.9|9345.9|9355.9|9345.9|9355.8|9345.8|4
1639552660000|2021-12-15 07:17:40|9355.8|9345.8|9356.4|9346.4|9356.4|9346.4|9355.8|9345.8|3
1639552670000|2021-12-15 07:17:50|9356.1|9346.1|9355.8|9345.8|9356.4|9346.4|9355.8|9345.8|3
1639552680000|2021-12-15 07:18:00|9356.1|9346.1|9356.6|9346.6|9356.6|9346.6|9356.1|9346.1|3
1639552690000|2021-12-15 07:18:10|9357.4|9347.4|9356.4|9346.4|9357.4|9347.4|9356.1|9346.1|3
1639552700000|2021-12-15 07:18:20|9355.8|9345.8|9356.4|9346.4|9356.4|9346.4|9355.8|9345.8|2
1639552750000|2021-12-15 07:19:10|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|1
1639552770000|2021-12-15 07:19:30|9356.4|9346.4|9356.6|9346.6|9356.6|9346.6|9356.4|9346.4|2
1639552780000|2021-12-15 07:19:40|9356.4|9346.4|9356.1|9346.1|9356.4|9346.4|9356.1|9346.1|2
1639552800000|2021-12-15 07:20:00|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|1
1639552810000|2021-12-15 07:20:10|9356.8|9346.8|9356.6|9346.6|9357|9347|9356.6|9346.6|3
1639552830000|2021-12-15 07:20:30|9357.3|9347.3|9356.5|9346.5|9357.3|9347.3|9356.4|9346.4|4
1639552840000|2021-12-15 07:20:40|9356.4|9346.4|9356.9|9346.9|9356.9|9346.9|9356.1|9346.1|4
1639552850000|2021-12-15 07:20:50|9356.6|9346.6|9356.4|9346.4|9356.6|9346.6|9356.1|9346.1|4
1639552860000|2021-12-15 07:21:00|9356.5|9346.5|9356.4|9346.4|9356.5|9346.5|9356.4|9346.4|4
1639552880000|2021-12-15 07:21:20|9357|9347|9357.5|9347.5|9357.5|9347.5|9357|9347|2
1639552890000|2021-12-15 07:21:30|9358.1|9348.1|9358.3|9348.3|9358.3|9348.3|9358.1|9348.1|2
1639552900000|2021-12-15 07:21:40|9357.9|9347.9|9356|9346|9357.9|9347.9|9356|9346|3
1639552930000|2021-12-15 07:22:10|9356.6|9346.6|9356.5|9346.5|9356.6|9346.6|9356.5|9346.5|2
1639552940000|2021-12-15 07:22:20|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|1
1639552970000|2021-12-15 07:22:50|9356.3|9346.3|9356.5|9346.5|9356.5|9346.5|9356.3|9346.3|2
1639552990000|2021-12-15 07:23:10|9356.9|9346.9|9356.1|9346.1|9356.9|9346.9|9356.1|9346.1|2
1639553010000|2021-12-15 07:23:30|9356.4|9346.4|9356.4|9346.4|9356.4|9346.4|9356.4|9346.4|1
1639553040000|2021-12-15 07:24:00|9356.1|9346.1|9356.6|9346.6|9356.6|9346.6|9356.1|9346.1|3
1639553050000|2021-12-15 07:24:10|9356.4|9346.4|9356.4|9346.4|9356.4|9346.4|9356.4|9346.4|1
1639553060000|2021-12-15 07:24:20|9356.3|9346.3|9356.8|9346.8|9357.1|9347.1|9356.3|9346.3|4
1639553070000|2021-12-15 07:24:30|9357.8|9347.8|9357|9347|9357.8|9347.8|9357|9347|2
1639553080000|2021-12-15 07:24:40|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|9357.5|9347.5|3
1639553110000|2021-12-15 07:25:10|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|1
1639553120000|2021-12-15 07:25:20|9358.6|9348.6|9357.9|9347.9|9358.6|9348.6|9357.9|9347.9|2
1639553130000|2021-12-15 07:25:30|9358.1|9348.1|9358.1|9348.1|9358.1|9348.1|9358.1|9348.1|1
1639553140000|2021-12-15 07:25:40|9358.4|9348.4|9358.9|9348.9|9358.9|9348.9|9358.4|9348.4|3
1639553150000|2021-12-15 07:25:50|9359.1|9349.1|9359.1|9349.1|9359.1|9349.1|9359.1|9349.1|1
1639553160000|2021-12-15 07:26:00|9360.3|9350.3|9358.8|9348.8|9360.3|9350.3|9358.8|9348.8|2
1639553170000|2021-12-15 07:26:10|9359.6|9349.6|9358.9|9348.9|9359.6|9349.6|9358.6|9348.6|3
1639553190000|2021-12-15 07:26:30|9358.5|9348.5|9358.8|9348.8|9358.8|9348.8|9358.5|9348.5|2
1639553200000|2021-12-15 07:26:40|9358.5|9348.5|9358.3|9348.3|9358.5|9348.5|9358.3|9348.3|2
1639553230000|2021-12-15 07:27:10|9358.6|9348.6|9358.8|9348.8|9358.8|9348.8|9358.4|9348.4|4
1639553240000|2021-12-15 07:27:20|9359.5|9349.5|9359.6|9349.6|9359.6|9349.6|9359.4|9349.4|3
1639553250000|2021-12-15 07:27:30|9360.3|9350.3|9362.1|9352.1|9362.8|9352.8|9360.3|9350.3|8
1639553260000|2021-12-15 07:27:40|9362.5|9352.5|9362.4|9352.4|9362.6|9352.6|9362.4|9352.4|3
1639553270000|2021-12-15 07:27:50|9362|9352|9362.5|9352.5|9362.5|9352.5|9361.8|9351.8|4
1639553280000|2021-12-15 07:28:00|9362|9352|9359.8|9349.8|9362|9352|9359.8|9349.8|11
1639553290000|2021-12-15 07:28:10|9360|9350|9360|9350|9360|9350|9359.8|9349.8|5
1639553300000|2021-12-15 07:28:20|9359.8|9349.8|9360.8|9350.8|9360.8|9350.8|9359.8|9349.8|5
1639553310000|2021-12-15 07:28:30|9360.5|9350.5|9360.4|9350.4|9360.5|9350.5|9360.4|9350.4|2
1639553320000|2021-12-15 07:28:40|9360.1|9350.1|9360.1|9350.1|9360.1|9350.1|9359.8|9349.8|4
1639553340000|2021-12-15 07:29:00|9359.6|9349.6|9359|9349|9359.6|9349.6|9359|9349|5
1639553350000|2021-12-15 07:29:10|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|1
1639553370000|2021-12-15 07:29:30|9359|9349|9359|9349|9359|9349|9359|9349|1
1639553380000|2021-12-15 07:29:40|9358.9|9348.9|9358.9|9348.9|9358.9|9348.9|9358.9|9348.9|1
1639553390000|2021-12-15 07:29:50|9359.1|9349.1|9361.9|9351.9|9361.9|9351.9|9359.1|9349.1|5
1639553400000|2021-12-15 07:30:00|9361.8|9351.8|9356.5|9346.5|9361.8|9351.8|9356.5|9346.5|7
1639553410000|2021-12-15 07:30:10|9357.3|9347.3|9356.5|9346.5|9357.3|9347.3|9356.5|9346.5|2
1639553420000|2021-12-15 07:30:20|9356.8|9346.8|9356.5|9346.5|9356.8|9346.8|9356.5|9346.5|2
1639553430000|2021-12-15 07:30:30|9356.1|9346.1|9356.3|9346.3|9356.3|9346.3|9356.1|9346.1|2
1639553440000|2021-12-15 07:30:40|9356.6|9346.6|9356.5|9346.5|9356.9|9346.9|9356.5|9346.5|3
1639553450000|2021-12-15 07:30:50|9356.9|9346.9|9357|9347|9357.3|9347.3|9356.9|9346.9|5
1639553460000|2021-12-15 07:31:00|9356.9|9346.9|9357.4|9347.4|9357.4|9347.4|9356.9|9346.9|3
1639553470000|2021-12-15 07:31:10|9357.1|9347.1|9356.5|9346.5|9357.1|9347.1|9356.5|9346.5|3
1639553480000|2021-12-15 07:31:20|9356.1|9346.1|9356.3|9346.3|9356.3|9346.3|9355.8|9345.8|4
1639553490000|2021-12-15 07:31:30|9355.8|9345.8|9355.8|9345.8|9355.9|9345.9|9355.5|9345.5|6
1639553500000|2021-12-15 07:31:40|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1639553510000|2021-12-15 07:31:50|9356.3|9346.3|9355.6|9345.6|9356.3|9346.3|9355.6|9345.6|3
1639553550000|2021-12-15 07:32:30|9355.5|9345.5|9355.9|9345.9|9356.1|9346.1|9355.5|9345.5|8
1639553560000|2021-12-15 07:32:40|9355.8|9345.8|9355.1|9345.1|9355.8|9345.8|9355.1|9345.1|3
1639553570000|2021-12-15 07:32:50|9355.4|9345.4|9355.9|9345.9|9355.9|9345.9|9355.4|9345.4|3
1639553580000|2021-12-15 07:33:00|9356.9|9346.9|9358.5|9348.5|9358.8|9348.8|9356.8|9346.8|6
1639553590000|2021-12-15 07:33:10|9358.8|9348.8|9358.5|9348.5|9358.8|9348.8|9358.5|9348.5|2
1639553600000|2021-12-15 07:33:20|9358.3|9348.3|9357.5|9347.5|9358.3|9348.3|9357.5|9347.5|4
1639553630000|2021-12-15 07:33:50|9357.6|9347.6|9357.4|9347.4|9357.6|9347.6|9357.4|9347.4|2
1639553640000|2021-12-15 07:34:00|9357.6|9347.6|9356.9|9346.9|9357.6|9347.6|9356.9|9346.9|4
1639553650000|2021-12-15 07:34:10|9355.6|9345.6|9358.5|9348.5|9358.5|9348.5|9355.4|9345.4|7
1639553660000|2021-12-15 07:34:20|9358.4|9348.4|9348.9|9338.9|9358.4|9348.4|9347.8|9337.8|6
1639553670000|2021-12-15 07:34:30|9348.8|9338.8|9346.8|9336.8|9348.8|9338.8|9346.8|9336.8|5
1639553680000|2021-12-15 07:34:40|9346.9|9336.9|9346.1|9336.1|9346.9|9336.9|9346.1|9336.1|4
1639553690000|2021-12-15 07:34:50|9346.4|9336.4|9347|9337|9347.3|9337.3|9345.8|9335.8|7
1639553700000|2021-12-15 07:35:00|9347.3|9337.3|9347.5|9337.5|9347.6|9337.6|9347.3|9337.3|4
1639553710000|2021-12-15 07:35:10|9348|9338|9347.9|9337.9|9348.6|9338.6|9347.9|9337.9|4
1639553730000|2021-12-15 07:35:30|9347|9337|9346.9|9336.9|9347|9337|9346.9|9336.9|2
1639553740000|2021-12-15 07:35:40|9347.3|9337.3|9344.1|9334.1|9347.9|9337.9|9344.1|9334.1|7
1639553760000|2021-12-15 07:36:00|9343.6|9333.6|9337.3|9327.3|9343.6|9333.6|9337.3|9327.3|7
1639553770000|2021-12-15 07:36:10|9337.4|9327.4|9336.5|9326.5|9337.4|9327.4|9336.4|9326.4|8
1639553780000|2021-12-15 07:36:20|9336.8|9326.8|9337|9327|9337.3|9327.3|9336.8|9326.8|4
1639553790000|2021-12-15 07:36:30|9337.3|9327.3|9339.4|9329.4|9339.4|9329.4|9337.3|9327.3|7
1639553800000|2021-12-15 07:36:40|9339|9329|9338.4|9328.4|9340|9330|9338.4|9328.4|6
1639553810000|2021-12-15 07:36:50|9338.1|9328.1|9337.5|9327.5|9338.1|9328.1|9336.8|9326.8|10
1639553820000|2021-12-15 07:37:00|9337.3|9327.3|9336.5|9326.5|9337.3|9327.3|9336.3|9326.3|7
1639553830000|2021-12-15 07:37:10|9336.1|9326.1|9338.3|9328.3|9338.6|9328.6|9336.1|9326.1|16
1639553840000|2021-12-15 07:37:20|9338.6|9328.6|9336.6|9326.6|9338.6|9328.6|9336.6|9326.6|9
1639553860000|2021-12-15 07:37:40|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|1
1639553880000|2021-12-15 07:38:00|9336.8|9326.8|9337.9|9327.9|9337.9|9327.9|9335.6|9325.6|9
1639553900000|2021-12-15 07:38:20|9338.3|9328.3|9338.1|9328.1|9338.3|9328.3|9337.9|9327.9|4
1639553910000|2021-12-15 07:38:30|9338.5|9328.5|9338.8|9328.8|9338.8|9328.8|9338.1|9328.1|4
1639553920000|2021-12-15 07:38:40|9338.5|9328.5|9339|9329|9339.3|9329.3|9338.5|9328.5|7
1639553930000|2021-12-15 07:38:50|9338.6|9328.6|9340.9|9330.9|9340.9|9330.9|9338.6|9328.6|11
1639553940000|2021-12-15 07:39:00|9340.6|9330.6|9340.6|9330.6|9340.9|9330.9|9340.4|9330.4|9
1639553950000|2021-12-15 07:39:10|9340.4|9330.4|9340.6|9330.6|9340.6|9330.6|9340.4|9330.4|4
1639553960000|2021-12-15 07:39:20|9340.4|9330.4|9340.6|9330.6|9340.6|9330.6|9340.4|9330.4|2
1639553970000|2021-12-15 07:39:30|9340.1|9330.1|9340.1|9330.1|9340.4|9330.4|9340.1|9330.1|5
1639553980000|2021-12-15 07:39:40|9340|9330|9340|9330|9340|9330|9339.6|9329.6|5
1639553990000|2021-12-15 07:39:50|9340.6|9330.6|9341.6|9331.6|9341.6|9331.6|9340.4|9330.4|3
1639554000000|2021-12-15 07:40:00|9341.9|9331.9|9340.1|9330.1|9342.1|9332.1|9340.1|9330.1|9
1639554010000|2021-12-15 07:40:10|9340|9330|9340|9330|9340|9330|9340|9330|1
1639554020000|2021-12-15 07:40:20|9339.6|9329.6|9339.6|9329.6|9339.6|9329.6|9339.6|9329.6|1
1639554040000|2021-12-15 07:40:40|9339.4|9329.4|9339.1|9329.1|9339.6|9329.6|9339.1|9329.1|3
1639554050000|2021-12-15 07:40:50|9338.8|9328.8|9339|9329|9339|9329|9338.8|9328.8|2
1639554060000|2021-12-15 07:41:00|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|1
1639554070000|2021-12-15 07:41:10|9340|9330|9340.6|9330.6|9340.6|9330.6|9340|9330|6
1639554080000|2021-12-15 07:41:20|9340.4|9330.4|9340.1|9330.1|9340.4|9330.4|9339.9|9329.9|6
1639554090000|2021-12-15 07:41:30|9340.6|9330.6|9340.1|9330.1|9340.6|9330.6|9339.9|9329.9|4
1639554110000|2021-12-15 07:41:50|9339.9|9329.9|9340.4|9330.4|9340.4|9330.4|9339.9|9329.9|3
1639554120000|2021-12-15 07:42:00|9340.6|9330.6|9341.5|9331.5|9341.5|9331.5|9340.4|9330.4|3
1639554150000|2021-12-15 07:42:30|9341.4|9331.4|9341.6|9331.6|9341.6|9331.6|9341.4|9331.4|2
1639554190000|2021-12-15 07:43:10|9342|9332|9342|9332|9342|9332|9342|9332|1
1639554210000|2021-12-15 07:43:30|9341.6|9331.6|9340.9|9330.9|9341.6|9331.6|9340.8|9330.8|3
1639554230000|2021-12-15 07:43:50|9340.8|9330.8|9340.4|9330.4|9340.8|9330.8|9340.4|9330.4|3
1639554240000|2021-12-15 07:44:00|9340.8|9330.8|9338.4|9328.4|9340.8|9330.8|9338.4|9328.4|4
1639554250000|2021-12-15 07:44:10|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|1
1639554260000|2021-12-15 07:44:20|9338.3|9328.3|9338.1|9328.1|9338.3|9328.3|9338.1|9328.1|2
1639554270000|2021-12-15 07:44:30|9337.9|9327.9|9337.9|9327.9|9337.9|9327.9|9337.9|9327.9|1
1639554290000|2021-12-15 07:44:50|9337.3|9327.3|9336.4|9326.4|9337.3|9327.3|9336.1|9326.1|3
1639554300000|2021-12-15 07:45:00|9336.1|9326.1|9336.4|9326.4|9336.4|9326.4|9336.1|9326.1|4
1639554310000|2021-12-15 07:45:10|9336.1|9326.1|9335.9|9325.9|9336.1|9326.1|9335.9|9325.9|2
1639554320000|2021-12-15 07:45:20|9335.6|9325.6|9334.1|9324.1|9335.6|9325.6|9334.1|9324.1|2
1639554330000|2021-12-15 07:45:30|9333.9|9323.9|9334.9|9324.9|9334.9|9324.9|9333.5|9323.5|3
1639554340000|2021-12-15 07:45:40|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|1
1639554350000|2021-12-15 07:45:50|9334|9324|9334|9324|9334|9324|9334|9324|1
1639554360000|2021-12-15 07:46:00|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|1
1639554390000|2021-12-15 07:46:30|9333.6|9323.6|9334.1|9324.1|9334.1|9324.1|9333.6|9323.6|2
1639554410000|2021-12-15 07:46:50|9334.8|9324.8|9336|9326|9336|9326|9334.8|9324.8|4
1639554420000|2021-12-15 07:47:00|9336.4|9326.4|9336.1|9326.1|9336.4|9326.4|9335.9|9325.9|4
1639554430000|2021-12-15 07:47:10|9335.9|9325.9|9336.4|9326.4|9336.4|9326.4|9335.9|9325.9|3
1639554440000|2021-12-15 07:47:20|9336.1|9326.1|9336.4|9326.4|9336.4|9326.4|9336.1|9326.1|2
1639554450000|2021-12-15 07:47:30|9336.1|9326.1|9336.4|9326.4|9336.4|9326.4|9336.1|9326.1|6
1639554460000|2021-12-15 07:47:40|9336.1|9326.1|9336.5|9326.5|9336.5|9326.5|9335.9|9325.9|6
1639554470000|2021-12-15 07:47:50|9336|9326|9334.4|9324.4|9336|9326|9334.1|9324.1|5
1639554480000|2021-12-15 07:48:00|9334.1|9324.1|9334.1|9324.1|9334.1|9324.1|9334.1|9324.1|1
1639554490000|2021-12-15 07:48:10|9334.4|9324.4|9334.5|9324.5|9335|9325|9334.1|9324.1|10
1639554500000|2021-12-15 07:48:20|9335|9325|9335.1|9325.1|9335.1|9325.1|9335|9325|2
1639554530000|2021-12-15 07:48:50|9334.8|9324.8|9334.8|9324.8|9335.1|9325.1|9334.8|9324.8|4
1639554540000|2021-12-15 07:49:00|9334.5|9324.5|9334.5|9324.5|9335|9325|9334.3|9324.3|9
1639554550000|2021-12-15 07:49:10|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|1
1639554560000|2021-12-15 07:49:20|9335.3|9325.3|9337.3|9327.3|9337.3|9327.3|9335.3|9325.3|6
1639554570000|2021-12-15 07:49:30|9337|9327|9337.8|9327.8|9339|9329|9337|9327|11
1639554580000|2021-12-15 07:49:40|9337.5|9327.5|9337.8|9327.8|9337.8|9327.8|9337.5|9327.5|2
1639554590000|2021-12-15 07:49:50|9338.6|9328.6|9339.1|9329.1|9339.4|9329.4|9338.6|9328.6|5
1639554600000|2021-12-15 07:50:00|9339.3|9329.3|9341.4|9331.4|9341.4|9331.4|9339.3|9329.3|6
1639554610000|2021-12-15 07:50:10|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|9341.5|9331.5|3
1639554620000|2021-12-15 07:50:20|9342.3|9332.3|9342.5|9332.5|9342.9|9332.9|9342.3|9332.3|3
1639554630000|2021-12-15 07:50:30|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|1
1639554640000|2021-12-15 07:50:40|9342|9332|9342.3|9332.3|9342.3|9332.3|9342|9332|2
1639554650000|2021-12-15 07:50:50|9342|9332|9338.8|9328.8|9342|9332|9338.8|9328.8|4
1639554660000|2021-12-15 07:51:00|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|1
1639554670000|2021-12-15 07:51:10|9338.9|9328.9|9339|9329|9339.8|9329.8|9338.9|9328.9|6
1639554680000|2021-12-15 07:51:20|9338.8|9328.8|9338.5|9328.5|9338.8|9328.8|9338|9328|7
1639554690000|2021-12-15 07:51:30|9339|9329|9338.9|9328.9|9339|9329|9338.3|9328.3|3
1639554700000|2021-12-15 07:51:40|9338.5|9328.5|9338.1|9328.1|9338.5|9328.5|9338.1|9328.1|2
1639554710000|2021-12-15 07:51:50|9338.5|9328.5|9338.8|9328.8|9341|9331|9338.3|9328.3|10
1639554720000|2021-12-15 07:52:00|9339|9329|9339.6|9329.6|9339.6|9329.6|9339|9329|2
1639554740000|2021-12-15 07:52:20|9339.4|9329.4|9339.4|9329.4|9339.8|9329.8|9339.3|9329.3|5
1639554750000|2021-12-15 07:52:30|9339.6|9329.6|9339.6|9329.6|9339.6|9329.6|9339.6|9329.6|1
1639554760000|2021-12-15 07:52:40|9339.5|9329.5|9338.8|9328.8|9339.5|9329.5|9338.8|9328.8|4
1639554770000|2021-12-15 07:52:50|9339|9329|9339|9329|9339|9329|9339|9329|1
1639554780000|2021-12-15 07:53:00|9338.8|9328.8|9338.5|9328.5|9338.8|9328.8|9338.5|9328.5|2
1639554790000|2021-12-15 07:53:10|9338.1|9328.1|9338.1|9328.1|9338.1|9328.1|9338.1|9328.1|1
1639554800000|2021-12-15 07:53:20|9337.8|9327.8|9337.9|9327.9|9337.9|9327.9|9337.8|9327.8|2
1639554810000|2021-12-15 07:53:30|9338.3|9328.3|9338.3|9328.3|9338.4|9328.4|9338.3|9328.3|3
1639554820000|2021-12-15 07:53:40|9338|9328|9338.1|9328.1|9338.1|9328.1|9338|9328|2
1639554840000|2021-12-15 07:54:00|9338.5|9328.5|9340.4|9330.4|9340.5|9330.5|9338.3|9328.3|6
1639554850000|2021-12-15 07:54:10|9340.6|9330.6|9340.6|9330.6|9340.6|9330.6|9340.6|9330.6|1
1639554860000|2021-12-15 07:54:20|9340.3|9330.3|9340.3|9330.3|9340.3|9330.3|9340.3|9330.3|1
1639554870000|2021-12-15 07:54:30|9340.8|9330.8|9342.8|9332.8|9342.8|9332.8|9340.8|9330.8|5
1639554880000|2021-12-15 07:54:40|9342.1|9332.1|9342.4|9332.4|9342.4|9332.4|9342.1|9332.1|2
1639554890000|2021-12-15 07:54:50|9342.6|9332.6|9342.4|9332.4|9342.6|9332.6|9342.4|9332.4|2
1639554900000|2021-12-15 07:55:00|9342|9332|9340.6|9330.6|9342|9332|9340.4|9330.4|7
1639554910000|2021-12-15 07:55:10|9340.8|9330.8|9340.8|9330.8|9340.8|9330.8|9340.5|9330.5|3
1639554920000|2021-12-15 07:55:20|9341.5|9331.5|9340.8|9330.8|9341.5|9331.5|9340.8|9330.8|2
1639554930000|2021-12-15 07:55:30|9340|9330|9339.3|9329.3|9340|9330|9339|9329|4
1639554940000|2021-12-15 07:55:40|9339|9329|9337.3|9327.3|9339.3|9329.3|9337.3|9327.3|5
1639554950000|2021-12-15 07:55:50|9337.5|9327.5|9338.3|9328.3|9338.5|9328.5|9337.5|9327.5|5
1639554960000|2021-12-15 07:56:00|9338.8|9328.8|9339|9329|9339|9329|9338.5|9328.5|4
1639554970000|2021-12-15 07:56:10|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|9338.5|9328.5|5
1639554980000|2021-12-15 07:56:20|9339|9329|9340.5|9330.5|9340.5|9330.5|9339|9329|5
1639554990000|2021-12-15 07:56:30|9340|9330|9341.5|9331.5|9341.5|9331.5|9339.5|9329.5|6
1639555000000|2021-12-15 07:56:40|9341.8|9331.8|9342.3|9332.3|9342.8|9332.8|9341.8|9331.8|7
1639555010000|2021-12-15 07:56:50|9342.8|9332.8|9344.3|9334.3|9344.3|9334.3|9342.8|9332.8|4
1639555020000|2021-12-15 07:57:00|9344.8|9334.8|9341.8|9331.8|9345.5|9335.5|9341.8|9331.8|7
1639555030000|2021-12-15 07:57:10|9341.5|9331.5|9339|9329|9341.5|9331.5|9339|9329|9
1639555040000|2021-12-15 07:57:20|9339.8|9329.8|9340.3|9330.3|9340.5|9330.5|9339.8|9329.8|3
1639555050000|2021-12-15 07:57:30|9340|9330|9338.5|9328.5|9340|9330|9338.5|9328.5|6
1639555060000|2021-12-15 07:57:40|9338.3|9328.3|9337.8|9327.8|9338.3|9328.3|9337.5|9327.5|4
1639555070000|2021-12-15 07:57:50|9337.5|9327.5|9337.3|9327.3|9337.5|9327.5|9337|9327|3
1639555080000|2021-12-15 07:58:00|9336.8|9326.8|9333.3|9323.3|9337.3|9327.3|9333.3|9323.3|10
1639555090000|2021-12-15 07:58:10|9333|9323|9334.3|9324.3|9334.3|9324.3|9333|9323|11
1639555100000|2021-12-15 07:58:20|9334|9324|9335.3|9325.3|9335.3|9325.3|9333|9323|14
1639555110000|2021-12-15 07:58:30|9334.8|9324.8|9332.8|9322.8|9334.8|9324.8|9332.8|9322.8|8
1639555120000|2021-12-15 07:58:40|9332.5|9322.5|9332|9322|9332.5|9322.5|9331|9321|7
1639555130000|2021-12-15 07:58:50|9331.8|9321.8|9331.3|9321.3|9332.3|9322.3|9330.8|9320.8|11
1639555140000|2021-12-15 07:59:00|9331|9321|9330.8|9320.8|9331|9321|9330.8|9320.8|2
1639555150000|2021-12-15 07:59:10|9331.8|9321.8|9331|9321|9332.3|9322.3|9331|9321|5
1639555160000|2021-12-15 07:59:20|9330.5|9320.5|9330.3|9320.3|9332|9322|9330.3|9320.3|7
1639555170000|2021-12-15 07:59:30|9331.5|9321.5|9333.5|9323.5|9333.5|9323.5|9331.3|9321.3|10
1639555180000|2021-12-15 07:59:40|9333.3|9323.3|9334.3|9324.3|9334.3|9324.3|9333|9323|4
1639555190000|2021-12-15 07:59:50|9335.1|9325.1|9331|9321|9335.3|9325.3|9331|9321|9
1639555200000|2021-12-15 08:00:00|9330.8|9320.8|9331|9321|9332.5|9322.5|9330.8|9320.8|14
1639555210000|2021-12-15 08:00:10|9330.8|9320.8|9332.8|9322.8|9332.8|9322.8|9330.5|9320.5|6
1639555220000|2021-12-15 08:00:20|9333|9323|9335.5|9325.5|9335.8|9325.8|9333|9323|7
1639555230000|2021-12-15 08:00:30|9335.8|9325.8|9333|9323|9335.8|9325.8|9333|9323|4
1639555240000|2021-12-15 08:00:40|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.5|9322.5|3
1639555250000|2021-12-15 08:00:50|9332.5|9322.5|9332|9322|9332.8|9322.8|9332|9322|7
1639555260000|2021-12-15 08:01:00|9332.3|9322.3|9332|9322|9332.3|9322.3|9331.8|9321.8|6
1639555270000|2021-12-15 08:01:10|9332.3|9322.3|9331.3|9321.3|9333|9323|9331.3|9321.3|8
1639555280000|2021-12-15 08:01:20|9330.8|9320.8|9331.5|9321.5|9331.5|9321.5|9330.8|9320.8|6
1639555290000|2021-12-15 08:01:30|9332.5|9322.5|9331.9|9321.9|9332.5|9322.5|9331.8|9321.8|3
1639555300000|2021-12-15 08:01:40|9332.3|9322.3|9332.3|9322.3|9332.3|9322.3|9332.3|9322.3|1
1639555310000|2021-12-15 08:01:50|9332|9322|9331.8|9321.8|9332|9322|9331.8|9321.8|2
1639555320000|2021-12-15 08:02:00|9332.3|9322.3|9332|9322|9334.3|9324.3|9332|9322|10
1639555330000|2021-12-15 08:02:10|9332.3|9322.3|9331.3|9321.3|9332.3|9322.3|9331.3|9321.3|5
1639555340000|2021-12-15 08:02:20|9331|9321|9331.8|9321.8|9332|9322|9331|9321|5
1639555350000|2021-12-15 08:02:30|9332|9322|9331.8|9321.8|9332|9322|9331.8|9321.8|2
1639555360000|2021-12-15 08:02:40|9332.3|9322.3|9336|9326|9336|9326|9332.3|9322.3|9
1639555370000|2021-12-15 08:02:50|9336.3|9326.3|9337.8|9327.8|9339.5|9329.5|9336.3|9326.3|11
1639555380000|2021-12-15 08:03:00|9338|9328|9339.3|9329.3|9339.8|9329.8|9338|9328|13
1639555390000|2021-12-15 08:03:10|9338.8|9328.8|9337.8|9327.8|9338.8|9328.8|9337.5|9327.5|8
1639555400000|2021-12-15 08:03:20|9338|9328|9338|9328|9339.3|9329.3|9338|9328|5
1639555410000|2021-12-15 08:03:30|9338.5|9328.5|9342.5|9332.5|9342.5|9332.5|9338.5|9328.5|9
1639555420000|2021-12-15 08:03:40|9343|9333|9344.5|9334.5|9345|9335|9343|9333|7
1639555430000|2021-12-15 08:03:50|9345|9335|9345.5|9335.5|9347.3|9337.3|9345|9335|9
1639555440000|2021-12-15 08:04:00|9345.3|9335.3|9343.5|9333.5|9345.8|9335.8|9343.5|9333.5|4
1639555450000|2021-12-15 08:04:10|9343.3|9333.3|9342|9332|9343.3|9333.3|9340.3|9330.3|12
1639555460000|2021-12-15 08:04:20|9343.5|9333.5|9344.5|9334.5|9344.5|9334.5|9343.5|9333.5|3
1639555470000|2021-12-15 08:04:30|9344.8|9334.8|9344.3|9334.3|9345.3|9335.3|9344.3|9334.3|5
1639555480000|2021-12-15 08:04:40|9344|9334|9343.3|9333.3|9344|9334|9343.3|9333.3|8
1639555490000|2021-12-15 08:04:50|9343.5|9333.5|9343|9333|9343.5|9333.5|9343|9333|5
1639555500000|2021-12-15 08:05:00|9343.5|9333.5|9347|9337|9347.5|9337.5|9343.5|9333.5|10
1639555510000|2021-12-15 08:05:10|9347.3|9337.3|9348.8|9338.8|9349.3|9339.3|9347.3|9337.3|5
1639555520000|2021-12-15 08:05:20|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|9348.8|9338.8|4
1639555530000|2021-12-15 08:05:30|9350|9340|9348.3|9338.3|9350.3|9340.3|9348.3|9338.3|10
1639555540000|2021-12-15 08:05:40|9347|9337|9343.8|9333.8|9347|9337|9342.5|9332.5|19
1639555550000|2021-12-15 08:05:50|9345|9335|9343.5|9333.5|9345.8|9335.8|9343.3|9333.3|11
1639555560000|2021-12-15 08:06:00|9343.3|9333.3|9344|9334|9344|9334|9342.8|9332.8|4
1639555570000|2021-12-15 08:06:10|9343.8|9333.8|9345.5|9335.5|9345.5|9335.5|9343|9333|11
1639555580000|2021-12-15 08:06:20|9346.3|9336.3|9345.5|9335.5|9346.5|9336.5|9345.5|9335.5|5
1639555590000|2021-12-15 08:06:30|9345|9335|9347|9337|9347|9337|9345|9335|7
1639555600000|2021-12-15 08:06:40|9347.5|9337.5|9346.3|9336.3|9347.5|9337.5|9346.3|9336.3|11
1639555610000|2021-12-15 08:06:50|9346.5|9336.5|9346|9336|9346.5|9336.5|9345.5|9335.5|3
1639555620000|2021-12-15 08:07:00|9345|9335|9345|9335|9345.5|9335.5|9344.8|9334.8|6
1639555630000|2021-12-15 08:07:10|9345.3|9335.3|9344.8|9334.8|9345.5|9335.5|9344.8|9334.8|5
1639555640000|2021-12-15 08:07:20|9345|9335|9346.8|9336.8|9346.8|9336.8|9345|9335|4
1639555650000|2021-12-15 08:07:30|9347.5|9337.5|9349|9339|9349|9339|9347.5|9337.5|7
1639555660000|2021-12-15 08:07:40|9349.8|9339.8|9350|9340|9350|9340|9349.5|9339.5|4
1639555670000|2021-12-15 08:07:50|9350.3|9340.3|9351|9341|9351|9341|9349.8|9339.8|5
1639555680000|2021-12-15 08:08:00|9351.3|9341.3|9350.5|9340.5|9351.8|9341.8|9350.5|9340.5|8
1639555700000|2021-12-15 08:08:20|9350.3|9340.3|9349.8|9339.8|9350.3|9340.3|9349.3|9339.3|4
1639555710000|2021-12-15 08:08:30|9349.5|9339.5|9348|9338|9349.5|9339.5|9347.5|9337.5|10
1639555720000|2021-12-15 08:08:40|9347.8|9337.8|9347.8|9337.8|9347.8|9337.8|9347.8|9337.8|1
1639555740000|2021-12-15 08:09:00|9348|9338|9346|9336|9348.3|9338.3|9345.3|9335.3|13
1639555750000|2021-12-15 08:09:10|9346.3|9336.3|9346|9336|9347|9337|9345|9335|10
1639555760000|2021-12-15 08:09:20|9345.8|9335.8|9345.5|9335.5|9345.8|9335.8|9345|9335|6
1639555770000|2021-12-15 08:09:30|9345.8|9335.8|9346.3|9336.3|9346.8|9336.8|9345.5|9335.5|8
1639555780000|2021-12-15 08:09:40|9346.5|9336.5|9347.3|9337.3|9347.3|9337.3|9346.5|9336.5|3
1639555790000|2021-12-15 08:09:50|9347|9337|9345.8|9335.8|9347|9337|9345.8|9335.8|4
1639555800000|2021-12-15 08:10:00|9345.3|9335.3|9345|9335|9345.3|9335.3|9343.8|9333.8|8
1639555810000|2021-12-15 08:10:10|9345.3|9335.3|9345|9335|9345.3|9335.3|9345|9335|2
1639555820000|2021-12-15 08:10:20|9345.5|9335.5|9347|9337|9347|9337|9345|9335|5
1639555830000|2021-12-15 08:10:30|9349|9339|9347.3|9337.3|9349.8|9339.8|9347|9337|10
1639555840000|2021-12-15 08:10:40|9348.3|9338.3|9349.8|9339.8|9349.8|9339.8|9348.3|9338.3|5
1639555850000|2021-12-15 08:10:50|9349.5|9339.5|9347.3|9337.3|9351.3|9341.3|9347.3|9337.3|9
1639555860000|2021-12-15 08:11:00|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1639555870000|2021-12-15 08:11:10|9346.3|9336.3|9345|9335|9347|9337|9345|9335|8
1639555880000|2021-12-15 08:11:20|9344.8|9334.8|9345|9335|9345.5|9335.5|9344.8|9334.8|7
1639555890000|2021-12-15 08:11:30|9345.8|9335.8|9344.5|9334.5|9345.8|9335.8|9344.5|9334.5|4
1639555900000|2021-12-15 08:11:40|9345.8|9335.8|9346.3|9336.3|9346.3|9336.3|9345|9335|9
1639555910000|2021-12-15 08:11:50|9346|9336|9344.5|9334.5|9346|9336|9344.5|9334.5|5
1639555920000|2021-12-15 08:12:00|9343.5|9333.5|9342.8|9332.8|9343.5|9333.5|9342.8|9332.8|5
1639555930000|2021-12-15 08:12:10|9343.3|9333.3|9346.5|9336.5|9347|9337|9343.3|9333.3|6
1639555940000|2021-12-15 08:12:20|9346.8|9336.8|9345.3|9335.3|9346.8|9336.8|9345.3|9335.3|4
1639555950000|2021-12-15 08:12:30|9346.3|9336.3|9347.3|9337.3|9347.3|9337.3|9345.8|9335.8|7
1639555960000|2021-12-15 08:12:40|9347.5|9337.5|9347.3|9337.3|9347.5|9337.5|9347.3|9337.3|2
1639555970000|2021-12-15 08:12:50|9346.5|9336.5|9348.5|9338.5|9349.3|9339.3|9346.3|9336.3|11
1639555980000|2021-12-15 08:13:00|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|1
1639555990000|2021-12-15 08:13:10|9348.5|9338.5|9349|9339|9349.5|9339.5|9348.5|9338.5|4
1639556000000|2021-12-15 08:13:20|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|1
1639556010000|2021-12-15 08:13:30|9348.3|9338.3|9347.8|9337.8|9348.3|9338.3|9347.8|9337.8|2
1639556020000|2021-12-15 08:13:40|9348|9338|9348.5|9338.5|9349.3|9339.3|9347.8|9337.8|5
1639556030000|2021-12-15 08:13:50|9349.8|9339.8|9349.5|9339.5|9349.8|9339.8|9349.5|9339.5|2
1639556040000|2021-12-15 08:14:00|9349.8|9339.8|9348.3|9338.3|9349.8|9339.8|9348.3|9338.3|5
1639556050000|2021-12-15 08:14:10|9348.8|9338.8|9347.8|9337.8|9348.8|9338.8|9346.8|9336.8|8
1639556060000|2021-12-15 08:14:20|9348|9338|9347|9337|9348.3|9338.3|9347|9337|7
1639556070000|2021-12-15 08:14:30|9347.3|9337.3|9344.8|9334.8|9347.3|9337.3|9344.8|9334.8|4
1639556080000|2021-12-15 08:14:40|9344.3|9334.3|9344|9334|9344.5|9334.5|9343.8|9333.8|7
1639556090000|2021-12-15 08:14:50|9344.3|9334.3|9344.3|9334.3|9345|9335|9343.5|9333.5|11
1639556100000|2021-12-15 08:15:00|9343.8|9333.8|9342.5|9332.5|9343.8|9333.8|9341.8|9331.8|10
1639556110000|2021-12-15 08:15:10|9342.3|9332.3|9340|9330|9342.5|9332.5|9338.8|9328.8|13
1639556120000|2021-12-15 08:15:20|9339.8|9329.8|9341|9331|9341|9331|9338.8|9328.8|5
1639556130000|2021-12-15 08:15:30|9340.5|9330.5|9340.8|9330.8|9342|9332|9338.8|9328.8|12
1639556140000|2021-12-15 08:15:40|9336.8|9326.8|9336.8|9326.8|9340.5|9330.5|9336.5|9326.5|8
1639556150000|2021-12-15 08:15:50|9336.5|9326.5|9341|9331|9341|9331|9336.5|9326.5|4
1639556160000|2021-12-15 08:16:00|9340.8|9330.8|9339|9329|9340.8|9330.8|9338.5|9328.5|14
1639556170000|2021-12-15 08:16:10|9339.3|9329.3|9326.6|9316.6|9339.3|9329.3|9326.1|9316.1|17
1639556180000|2021-12-15 08:16:20|9326.9|9316.9|9327.1|9317.1|9329.1|9319.1|9326.9|9316.9|12
1639556190000|2021-12-15 08:16:30|9327.4|9317.4|9328.6|9318.6|9328.9|9318.9|9327.1|9317.1|8
1639556200000|2021-12-15 08:16:40|9328.4|9318.4|9324.6|9314.6|9328.6|9318.6|9324.4|9314.4|15
1639556210000|2021-12-15 08:16:50|9324.4|9314.4|9324.1|9314.1|9325.4|9315.4|9324.1|9314.1|4
1639556220000|2021-12-15 08:17:00|9323.9|9313.9|9324.4|9314.4|9324.4|9314.4|9323.9|9313.9|2
1639556230000|2021-12-15 08:17:10|9325.6|9315.6|9324.4|9314.4|9325.6|9315.6|9324.1|9314.1|6
1639556240000|2021-12-15 08:17:20|9325.4|9315.4|9323.9|9313.9|9325.4|9315.4|9323.9|9313.9|8
1639556250000|2021-12-15 08:17:30|9324.4|9314.4|9323.4|9313.4|9324.4|9314.4|9323.4|9313.4|5
1639556260000|2021-12-15 08:17:40|9323.5|9313.5|9323.3|9313.3|9324.3|9314.3|9323.3|9313.3|4
1639556270000|2021-12-15 08:17:50|9324.8|9314.8|9322.5|9312.5|9324.8|9314.8|9321.5|9311.5|9
1639556280000|2021-12-15 08:18:00|9323|9313|9324|9314|9324.3|9314.3|9323|9313|8
1639556290000|2021-12-15 08:18:10|9323.5|9313.5|9324.8|9314.8|9326|9316|9323.5|9313.5|8
1639556300000|2021-12-15 08:18:20|9324.5|9314.5|9324.3|9314.3|9326.3|9316.3|9324.3|9314.3|8
1639556310000|2021-12-15 08:18:30|9324.5|9314.5|9326.8|9316.8|9327|9317|9324|9314|11
1639556320000|2021-12-15 08:18:40|9327|9317|9328.3|9318.3|9328.5|9318.5|9326.8|9316.8|8
1639556330000|2021-12-15 08:18:50|9328.8|9318.8|9327.5|9317.5|9329.5|9319.5|9327.5|9317.5|5
1639556340000|2021-12-15 08:19:00|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|1
1639556350000|2021-12-15 08:19:10|9328.3|9318.3|9329.8|9319.8|9329.8|9319.8|9328.3|9318.3|8
1639556360000|2021-12-15 08:19:20|9329.3|9319.3|9329|9319|9329.5|9319.5|9329|9319|7
1639556370000|2021-12-15 08:19:30|9329.3|9319.3|9331.5|9321.5|9331.8|9321.8|9329.3|9319.3|5
1639556380000|2021-12-15 08:19:40|9331.8|9321.8|9330|9320|9331.8|9321.8|9329.8|9319.8|5
1639556390000|2021-12-15 08:19:50|9330.3|9320.3|9330.5|9320.5|9330.5|9320.5|9329.8|9319.8|9
1639556400000|2021-12-15 08:20:00|9330.8|9320.8|9331|9321|9331.3|9321.3|9330.8|9320.8|4
1639556410000|2021-12-15 08:20:10|9331.3|9321.3|9331.3|9321.3|9331.5|9321.5|9331|9321|5
1639556420000|2021-12-15 08:20:20|9330|9320|9331.3|9321.3|9331.3|9321.3|9330|9320|4
1639556430000|2021-12-15 08:20:30|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|1
1639556440000|2021-12-15 08:20:40|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1639556450000|2021-12-15 08:20:50|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|1
1639556460000|2021-12-15 08:21:00|9331|9321|9331.3|9321.3|9331.3|9321.3|9331|9321|4
1639556480000|2021-12-15 08:21:20|9331|9321|9331|9321|9331.3|9321.3|9331|9321|3
1639556490000|2021-12-15 08:21:30|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1639556500000|2021-12-15 08:21:40|9331|9321|9331.3|9321.3|9331.5|9321.5|9331|9321|4
1639556510000|2021-12-15 08:21:50|9331|9321|9329.8|9319.8|9331|9321|9329.3|9319.3|10
1639556520000|2021-12-15 08:22:00|9329.3|9319.3|9329|9319|9329.8|9319.8|9328|9318|8
1639556530000|2021-12-15 08:22:10|9329.3|9319.3|9331|9321|9331.5|9321.5|9329.3|9319.3|9
1639556540000|2021-12-15 08:22:20|9331.5|9321.5|9330.8|9320.8|9331.8|9321.8|9330.8|9320.8|7
1639556550000|2021-12-15 08:22:30|9331|9321|9331|9321|9331|9321|9330.3|9320.3|4
1639556560000|2021-12-15 08:22:40|9330.8|9320.8|9329.3|9319.3|9331|9321|9329.3|9319.3|9
1639556570000|2021-12-15 08:22:50|9329|9319|9328|9318|9329.3|9319.3|9328|9318|6
1639556580000|2021-12-15 08:23:00|9329|9319|9330.5|9320.5|9331|9321|9329|9319|17
1639556590000|2021-12-15 08:23:10|9329.8|9319.8|9329.8|9319.8|9330.3|9320.3|9329.3|9319.3|9
1639556600000|2021-12-15 08:23:20|9329.5|9319.5|9327.8|9317.8|9329.5|9319.5|9327.8|9317.8|5
1639556610000|2021-12-15 08:23:30|9327|9317|9326.5|9316.5|9327|9317|9326.5|9316.5|5
1639556620000|2021-12-15 08:23:40|9326.3|9316.3|9326.3|9316.3|9327|9317|9326|9316|10
1639556630000|2021-12-15 08:23:50|9326.5|9316.5|9326|9316|9326.5|9316.5|9326|9316|3
1639556640000|2021-12-15 08:24:00|9325.8|9315.8|9324.5|9314.5|9325.8|9315.8|9324.3|9314.3|8
1639556650000|2021-12-15 08:24:10|9324.3|9314.3|9324.5|9314.5|9324.5|9314.5|9324.3|9314.3|2
1639556660000|2021-12-15 08:24:20|9324.3|9314.3|9324.3|9314.3|9324.8|9314.8|9323.3|9313.3|9
1639556670000|2021-12-15 08:24:30|9324.5|9314.5|9324.5|9314.5|9324.5|9314.5|9324.5|9314.5|1
1639556680000|2021-12-15 08:24:40|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|1
1639556690000|2021-12-15 08:24:50|9324|9314|9323.5|9313.5|9324|9314|9323.5|9313.5|4
1639556710000|2021-12-15 08:25:10|9323.3|9313.3|9322.8|9312.8|9323.3|9313.3|9322.8|9312.8|2
1639556720000|2021-12-15 08:25:20|9322.3|9312.3|9321.5|9311.5|9322.5|9312.5|9321.5|9311.5|4
1639556730000|2021-12-15 08:25:30|9321.3|9311.3|9318.8|9308.8|9321.3|9311.3|9317.8|9307.8|10
1639556740000|2021-12-15 08:25:40|9318.3|9308.3|9318.5|9308.5|9318.5|9308.5|9318|9308|6
1639556750000|2021-12-15 08:25:50|9319.3|9309.3|9320.5|9310.5|9320.5|9310.5|9319.3|9309.3|5
1639556760000|2021-12-15 08:26:00|9321.5|9311.5|9321|9311|9321.5|9311.5|9321|9311|3
1639556770000|2021-12-15 08:26:10|9321.3|9311.3|9322.3|9312.3|9322.8|9312.8|9321.3|9311.3|6
1639556780000|2021-12-15 08:26:20|9322|9312|9322|9312|9322.3|9312.3|9322|9312|3
1639556790000|2021-12-15 08:26:30|9321.8|9311.8|9320.8|9310.8|9322.3|9312.3|9320.8|9310.8|8
1639556800000|2021-12-15 08:26:40|9320.5|9310.5|9320.8|9310.8|9321.5|9311.5|9320|9310|6
1639556810000|2021-12-15 08:26:50|9320.5|9310.5|9319.5|9309.5|9320.5|9310.5|9319.5|9309.5|8
1639556820000|2021-12-15 08:27:00|9319.3|9309.3|9317.8|9307.8|9319.5|9309.5|9317.8|9307.8|5
1639556830000|2021-12-15 08:27:10|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9316.5|9306.5|3
1639556850000|2021-12-15 08:27:30|9317.3|9307.3|9317.3|9307.3|9318|9308|9317.3|9307.3|4
1639556860000|2021-12-15 08:27:40|9316.8|9306.8|9317|9307|9317.3|9307.3|9316.8|9306.8|3
1639556870000|2021-12-15 08:27:50|9317.3|9307.3|9317|9307|9317.3|9307.3|9317|9307|2
1639556880000|2021-12-15 08:28:00|9317.3|9307.3|9316.5|9306.5|9317.3|9307.3|9316.3|9306.3|5
1639556890000|2021-12-15 08:28:10|9316|9306|9315.5|9305.5|9316|9306|9315.5|9305.5|3
1639556900000|2021-12-15 08:28:20|9316.5|9306.5|9315.8|9305.8|9316.5|9306.5|9315.8|9305.8|2
1639556910000|2021-12-15 08:28:30|9315.5|9305.5|9316.5|9306.5|9316.5|9306.5|9315.5|9305.5|4
1639556920000|2021-12-15 08:28:40|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|1
1639556930000|2021-12-15 08:28:50|9317|9307|9317|9307|9317|9307|9317|9307|1
1639556940000|2021-12-15 08:29:00|9316.8|9306.8|9317|9307|9317.8|9307.8|9316.5|9306.5|6
1639556950000|2021-12-15 08:29:10|9316.5|9306.5|9316.5|9306.5|9316.8|9306.8|9316.3|9306.3|5
1639556960000|2021-12-15 08:29:20|9315.8|9305.8|9316.3|9306.3|9316.3|9306.3|9315.8|9305.8|4
1639556980000|2021-12-15 08:29:40|9315.8|9305.8|9316|9306|9316|9306|9315.8|9305.8|2
1639557010000|2021-12-15 08:30:10|9317|9307|9315.8|9305.8|9317.8|9307.8|9315.8|9305.8|4
1639557020000|2021-12-15 08:30:20|9315|9305|9312.5|9302.5|9315|9305|9312.5|9302.5|5
1639557030000|2021-12-15 08:30:30|9312|9302|9314.3|9304.3|9314.5|9304.5|9311.5|9301.5|14
1639557040000|2021-12-15 08:30:40|9314|9304|9313.3|9303.3|9314|9304|9313.3|9303.3|4
1639557050000|2021-12-15 08:30:50|9313.8|9303.8|9313.3|9303.3|9314|9304|9312|9302|11
1639557060000|2021-12-15 08:31:00|9313|9303|9315.5|9305.5|9315.8|9305.8|9313|9303|7
1639557070000|2021-12-15 08:31:10|9316|9306|9317.8|9307.8|9317.8|9307.8|9316|9306|4
1639557080000|2021-12-15 08:31:20|9317.5|9307.5|9316.3|9306.3|9318|9308|9316.3|9306.3|10
1639557090000|2021-12-15 08:31:30|9316.5|9306.5|9317|9307|9317|9307|9315.3|9305.3|8
1639557100000|2021-12-15 08:31:40|9316.8|9306.8|9315.3|9305.3|9316.8|9306.8|9315.3|9305.3|11
1639557110000|2021-12-15 08:31:50|9315|9305|9315.3|9305.3|9315.3|9305.3|9314.8|9304.8|4
1639557120000|2021-12-15 08:32:00|9315|9305|9314.5|9304.5|9315|9305|9314.3|9304.3|9
1639557130000|2021-12-15 08:32:10|9314.3|9304.3|9313.8|9303.8|9314.5|9304.5|9313.5|9303.5|7
1639557140000|2021-12-15 08:32:20|9314|9304|9316.3|9306.3|9316.8|9306.8|9314|9304|7
1639557150000|2021-12-15 08:32:30|9315.8|9305.8|9316|9306|9316|9306|9314.3|9304.3|6
1639557160000|2021-12-15 08:32:40|9315.8|9305.8|9315.3|9305.3|9316.3|9306.3|9315.3|9305.3|7
1639557170000|2021-12-15 08:32:50|9314.8|9304.8|9315|9305|9316.3|9306.3|9314.5|9304.5|15
1639557180000|2021-12-15 08:33:00|9315.5|9305.5|9313.5|9303.5|9316.3|9306.3|9313.5|9303.5|9
1639557190000|2021-12-15 08:33:10|9313.3|9303.3|9314.8|9304.8|9314.8|9304.8|9313.3|9303.3|10
1639557200000|2021-12-15 08:33:20|9314.5|9304.5|9314.8|9304.8|9314.8|9304.8|9314.3|9304.3|6
1639557220000|2021-12-15 08:33:40|9314.5|9304.5|9314.3|9304.3|9314.8|9304.8|9313.8|9303.8|9
1639557230000|2021-12-15 08:33:50|9314|9304|9313.5|9303.5|9314.3|9304.3|9313.5|9303.5|8
1639557240000|2021-12-15 08:34:00|9314|9304|9313.3|9303.3|9314|9304|9313.3|9303.3|4
1639557250000|2021-12-15 08:34:10|9313.5|9303.5|9313|9303|9313.5|9303.5|9313|9303|3
1639557260000|2021-12-15 08:34:20|9313.5|9303.5|9316.8|9306.8|9317|9307|9313.5|9303.5|9
1639557270000|2021-12-15 08:34:30|9316.5|9306.5|9316|9306|9316.5|9306.5|9315.5|9305.5|11
1639557280000|2021-12-15 08:34:40|9315.8|9305.8|9316|9306|9316.3|9306.3|9315|9305|5
1639557290000|2021-12-15 08:34:50|9315.8|9305.8|9315.8|9305.8|9316.5|9306.5|9315.8|9305.8|6
1639557300000|2021-12-15 08:35:00|9316|9306|9315.8|9305.8|9316.5|9306.5|9315.8|9305.8|9
1639557310000|2021-12-15 08:35:10|9316|9306|9315.8|9305.8|9316.3|9306.3|9315.8|9305.8|4
1639557320000|2021-12-15 08:35:20|9316.3|9306.3|9315.8|9305.8|9316.3|9306.3|9315.8|9305.8|4
1639557330000|2021-12-15 08:35:30|9315.5|9305.5|9315.3|9305.3|9315.5|9305.5|9315|9305|4
1639557340000|2021-12-15 08:35:40|9314.5|9304.5|9312.5|9302.5|9314.5|9304.5|9312.5|9302.5|8
1639557350000|2021-12-15 08:35:50|9312.3|9302.3|9315.3|9305.3|9315.3|9305.3|9312|9302|9
1639557360000|2021-12-15 08:36:00|9315.5|9305.5|9313.1|9303.1|9315.5|9305.5|9313.1|9303.1|6
1639557370000|2021-12-15 08:36:10|9312.9|9302.9|9312|9302|9312.9|9302.9|9312|9302|6
1639557380000|2021-12-15 08:36:20|9311.8|9301.8|9312|9302|9312.5|9302.5|9311.8|9301.8|7
1639557390000|2021-12-15 08:36:30|9312.8|9302.8|9312.5|9302.5|9312.8|9302.8|9311.8|9301.8|5
1639557400000|2021-12-15 08:36:40|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|1
1639557420000|2021-12-15 08:37:00|9311.8|9301.8|9312|9302|9312|9302|9311.8|9301.8|2
1639557430000|2021-12-15 08:37:10|9311.8|9301.8|9311|9301|9311.8|9301.8|9311|9301|7
1639557440000|2021-12-15 08:37:20|9311.5|9301.5|9311.8|9301.8|9312.5|9302.5|9311.5|9301.5|6
1639557450000|2021-12-15 08:37:30|9311.5|9301.5|9311.8|9301.8|9311.8|9301.8|9311.5|9301.5|2
1639557460000|2021-12-15 08:37:40|9311.5|9301.5|9311.5|9301.5|9312|9302|9311.5|9301.5|4
1639557470000|2021-12-15 08:37:50|9311|9301|9311.3|9301.3|9311.3|9301.3|9311|9301|2
1639557480000|2021-12-15 08:38:00|9311|9301|9310.5|9300.5|9311|9301|9310.3|9300.3|8
1639557490000|2021-12-15 08:38:10|9310.8|9300.8|9311|9301|9311.3|9301.3|9310.8|9300.8|4
1639557500000|2021-12-15 08:38:20|9310.8|9300.8|9310.8|9300.8|9311|9301|9310.8|9300.8|3
1639557520000|2021-12-15 08:38:40|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|1
1639557540000|2021-12-15 08:39:00|9310.8|9300.8|9310.3|9300.3|9310.8|9300.8|9310.3|9300.3|2
1639557550000|2021-12-15 08:39:10|9310.5|9300.5|9310|9300|9310.5|9300.5|9310|9300|3
1639557560000|2021-12-15 08:39:20|9309.8|9299.8|9310.5|9300.5|9310.5|9300.5|9309.8|9299.8|3
1639557570000|2021-12-15 08:39:30|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|1
1639557580000|2021-12-15 08:39:40|9309.8|9299.8|9310.3|9300.3|9310.3|9300.3|9309.8|9299.8|2
1639557590000|2021-12-15 08:39:50|9310.5|9300.5|9311.3|9301.3|9312.8|9302.8|9310.5|9300.5|6
1639557600000|2021-12-15 08:40:00|9311|9301|9307.8|9297.8|9311|9301|9307.3|9297.3|12
1639557610000|2021-12-15 08:40:10|9308|9298|9307.8|9297.8|9308|9298|9307.8|9297.8|2
1639557620000|2021-12-15 08:40:20|9308|9298|9307.5|9297.5|9308|9298|9307|9297|6
1639557630000|2021-12-15 08:40:30|9307.3|9297.3|9307.3|9297.3|9308.3|9298.3|9306.8|9296.8|6
1639557640000|2021-12-15 08:40:40|9307|9297|9307|9297|9307|9297|9306.5|9296.5|3
1639557650000|2021-12-15 08:40:50|9306.8|9296.8|9307.8|9297.8|9308|9298|9306.8|9296.8|6
1639557660000|2021-12-15 08:41:00|9308|9298|9307.5|9297.5|9308.5|9298.5|9307.5|9297.5|5
1639557670000|2021-12-15 08:41:10|9309|9299|9308.5|9298.5|9309.3|9299.3|9308.3|9298.3|6
1639557680000|2021-12-15 08:41:20|9308|9298|9308.3|9298.3|9308.3|9298.3|9307.5|9297.5|3
1639557690000|2021-12-15 08:41:30|9308.8|9298.8|9308.8|9298.8|9308.8|9298.8|9308.8|9298.8|1
1639557700000|2021-12-15 08:41:40|9308.3|9298.3|9308.3|9298.3|9308.5|9298.5|9308|9298|5
1639557710000|2021-12-15 08:41:50|9308.5|9298.5|9309|9299|9309.8|9299.8|9308.3|9298.3|5
1639557720000|2021-12-15 08:42:00|9308.8|9298.8|9308.8|9298.8|9309|9299|9308.8|9298.8|3
1639557740000|2021-12-15 08:42:20|9308.3|9298.3|9307.8|9297.8|9308.3|9298.3|9307.8|9297.8|5
1639557750000|2021-12-15 08:42:30|9307.5|9297.5|9307.5|9297.5|9307.5|9297.5|9307.5|9297.5|1
1639557760000|2021-12-15 08:42:40|9307|9297|9306.8|9296.8|9307|9297|9306.8|9296.8|2
1639557780000|2021-12-15 08:43:00|9307.3|9297.3|9307.8|9297.8|9308.5|9298.5|9307.3|9297.3|3
1639557790000|2021-12-15 08:43:10|9308.3|9298.3|9308.5|9298.5|9309.5|9299.5|9308.3|9298.3|12
1639557800000|2021-12-15 08:43:20|9309|9299|9309|9299|9309|9299|9309|9299|1
1639557810000|2021-12-15 08:43:30|9309.3|9299.3|9309|9299|9309.3|9299.3|9308.3|9298.3|5
1639557820000|2021-12-15 08:43:40|9308.8|9298.8|9308.8|9298.8|9308.8|9298.8|9308.3|9298.3|5
1639557830000|2021-12-15 08:43:50|9309|9299|9310|9300|9310.8|9300.8|9308.3|9298.3|7
1639557840000|2021-12-15 08:44:00|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|1
1639557850000|2021-12-15 08:44:10|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|1
1639557860000|2021-12-15 08:44:20|9310.3|9300.3|9309.8|9299.8|9310.3|9300.3|9309.5|9299.5|5
1639557890000|2021-12-15 08:44:50|9310|9300|9311.5|9301.5|9311.5|9301.5|9310|9300|4
1639557900000|2021-12-15 08:45:00|9311.3|9301.3|9311.3|9301.3|9311.5|9301.5|9311.3|9301.3|3
1639557910000|2021-12-15 08:45:10|9311|9301|9309.5|9299.5|9311|9301|9309.5|9299.5|6
1639557920000|2021-12-15 08:45:20|9309.3|9299.3|9309.5|9299.5|9309.5|9299.5|9309|9299|4
1639557930000|2021-12-15 08:45:30|9309|9299|9309.5|9299.5|9309.5|9299.5|9309|9299|4
1639557940000|2021-12-15 08:45:40|9309.3|9299.3|9309.3|9299.3|9309.3|9299.3|9309|9299|3
1639557950000|2021-12-15 08:45:50|9309.5|9299.5|9308.5|9298.5|9309.8|9299.8|9308.5|9298.5|7
1639557960000|2021-12-15 08:46:00|9308|9298|9308|9298|9308|9298|9307.5|9297.5|8
1639557980000|2021-12-15 08:46:20|9307.8|9297.8|9307.3|9297.3|9307.8|9297.8|9307.3|9297.3|3
1639557990000|2021-12-15 08:46:30|9307|9297|9307|9297|9307|9297|9307|9297|1
1639558000000|2021-12-15 08:46:40|9307.5|9297.5|9309.8|9299.8|9309.8|9299.8|9307.5|9297.5|4
1639558010000|2021-12-15 08:46:50|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|1
1639558020000|2021-12-15 08:47:00|9310|9300|9309.5|9299.5|9310|9300|9309.5|9299.5|7
1639558030000|2021-12-15 08:47:10|9310.6|9300.6|9310.8|9300.8|9311.3|9301.3|9310.6|9300.6|10
1639558040000|2021-12-15 08:47:20|9310.5|9300.5|9309.8|9299.8|9310.8|9300.8|9309.8|9299.8|6
1639558050000|2021-12-15 08:47:30|9310.3|9300.3|9310.8|9300.8|9310.8|9300.8|9310|9300|6
1639558060000|2021-12-15 08:47:40|9311.3|9301.3|9309.3|9299.3|9311.3|9301.3|9309.1|9299.1|7
1639558070000|2021-12-15 08:47:50|9309.4|9299.4|9308.3|9298.3|9309.4|9299.4|9308.3|9298.3|6
1639558080000|2021-12-15 08:48:00|9308|9298|9307.3|9297.3|9308|9298|9307.3|9297.3|4
1639558100000|2021-12-15 08:48:20|9307|9297|9308.9|9298.9|9308.9|9298.9|9306.8|9296.8|6
1639558110000|2021-12-15 08:48:30|9307.6|9297.6|9306.8|9296.8|9308.5|9298.5|9306.8|9296.8|12
1639558120000|2021-12-15 08:48:40|9306.5|9296.5|9307.8|9297.8|9307.8|9297.8|9306|9296|7
1639558130000|2021-12-15 08:48:50|9307.5|9297.5|9307.3|9297.3|9307.5|9297.5|9306.5|9296.5|6
1639558140000|2021-12-15 08:49:00|9306.8|9296.8|9308.3|9298.3|9308.3|9298.3|9306.5|9296.5|10
1639558150000|2021-12-15 08:49:10|9308|9298|9308.3|9298.3|9310.3|9300.3|9308|9298|9
1639558160000|2021-12-15 08:49:20|9308.5|9298.5|9310|9300|9310.3|9300.3|9308.3|9298.3|8
1639558170000|2021-12-15 08:49:30|9310.3|9300.3|9304|9294|9310.3|9300.3|9303.1|9293.1|9
1639558180000|2021-12-15 08:49:40|9304.3|9294.3|9303.8|9293.8|9304.3|9294.3|9303|9293|7
1639558190000|2021-12-15 08:49:50|9302.8|9292.8|9302|9292|9303.3|9293.3|9302|9292|9
1639558200000|2021-12-15 08:50:00|9302.3|9292.3|9301.3|9291.3|9302.3|9292.3|9301.3|9291.3|5
1639558210000|2021-12-15 08:50:10|9301|9291|9303|9293|9303.5|9293.5|9301|9291|4
1639558220000|2021-12-15 08:50:20|9303.3|9293.3|9303.5|9293.5|9303.5|9293.5|9303.3|9293.3|2
1639558230000|2021-12-15 08:50:30|9303.3|9293.3|9302|9292|9303.3|9293.3|9301.9|9291.9|7
1639558240000|2021-12-15 08:50:40|9301.8|9291.8|9302.3|9292.3|9302.3|9292.3|9301.3|9291.3|6
1639558250000|2021-12-15 08:50:50|9302|9292|9301.8|9291.8|9302.3|9292.3|9301.8|9291.8|5
1639558270000|2021-12-15 08:51:10|9302.3|9292.3|9302.5|9292.5|9303.5|9293.5|9302.3|9292.3|3
1639558290000|2021-12-15 08:51:30|9302|9292|9302.5|9292.5|9302.5|9292.5|9302|9292|2
1639558300000|2021-12-15 08:51:40|9303.8|9293.8|9293.8|9283.8|9303.8|9293.8|9293.5|9283.5|11
1639558310000|2021-12-15 08:51:50|9294.3|9284.3|9296|9286|9296.8|9286.8|9293.5|9283.5|9
1639558320000|2021-12-15 08:52:00|9295.3|9285.3|9293|9283|9295.5|9285.5|9293|9283|11
1639558330000|2021-12-15 08:52:10|9292.8|9282.8|9290.8|9280.8|9292.8|9282.8|9289.8|9279.8|9
1639558340000|2021-12-15 08:52:20|9290.5|9280.5|9292|9282|9292.3|9282.3|9288.5|9278.5|10
1639558350000|2021-12-15 08:52:30|9292.3|9282.3|9293.8|9283.8|9294.3|9284.3|9291.3|9281.3|7
1639558360000|2021-12-15 08:52:40|9294.3|9284.3|9295|9285|9295|9285|9294|9284|10
1639558370000|2021-12-15 08:52:50|9295.8|9285.8|9296.3|9286.3|9297|9287|9295.8|9285.8|6
1639558380000|2021-12-15 08:53:00|9296|9286|9295.5|9285.5|9296.8|9286.8|9295.5|9285.5|5
1639558390000|2021-12-15 08:53:10|9299|9289|9299|9289|9300.3|9290.3|9299|9289|9
1639558400000|2021-12-15 08:53:20|9299.3|9289.3|9299.5|9289.5|9299.5|9289.5|9299|9289|6
1639558410000|2021-12-15 08:53:30|9299.8|9289.8|9299.5|9289.5|9300|9290|9299|9289|6
1639558420000|2021-12-15 08:53:40|9299.8|9289.8|9299.3|9289.3|9299.8|9289.8|9299.3|9289.3|2
1639558430000|2021-12-15 08:53:50|9300.5|9290.5|9299.5|9289.5|9300.5|9290.5|9298|9288|10
1639558440000|2021-12-15 08:54:00|9298.8|9288.8|9299.8|9289.8|9300|9290|9298.8|9288.8|6
1639558450000|2021-12-15 08:54:10|9299.3|9289.3|9297|9287|9300|9290|9296.8|9286.8|9
1639558460000|2021-12-15 08:54:20|9296.8|9286.8|9296.3|9286.3|9297.3|9287.3|9295.8|9285.8|9
1639558470000|2021-12-15 08:54:30|9296|9286|9299.3|9289.3|9299.3|9289.3|9295.3|9285.3|7
1639558480000|2021-12-15 08:54:40|9299|9289|9298.3|9288.3|9299|9289|9298.3|9288.3|5
1639558490000|2021-12-15 08:54:50|9298.8|9288.8|9298.8|9288.8|9299.3|9289.3|9298.8|9288.8|5
1639558500000|2021-12-15 08:55:00|9298.3|9288.3|9298.3|9288.3|9299.3|9289.3|9298.3|9288.3|7
1639558510000|2021-12-15 08:55:10|9298.8|9288.8|9298.8|9288.8|9299|9289|9298.8|9288.8|7
1639558520000|2021-12-15 08:55:20|9299|9289|9299.5|9289.5|9299.5|9289.5|9298.8|9288.8|3
1639558530000|2021-12-15 08:55:30|9299.3|9289.3|9298.8|9288.8|9299.3|9289.3|9298.5|9288.5|9
1639558540000|2021-12-15 08:55:40|9299|9289|9298.8|9288.8|9299|9289|9298.8|9288.8|2
1639558550000|2021-12-15 08:55:50|9299|9289|9299|9289|9299|9289|9298.8|9288.8|3
1639558560000|2021-12-15 08:56:00|9298.8|9288.8|9298.5|9288.5|9298.8|9288.8|9298.5|9288.5|4
1639558570000|2021-12-15 08:56:10|9298.8|9288.8|9299.5|9289.5|9299.8|9289.8|9298.8|9288.8|5
1639558580000|2021-12-15 08:56:20|9299.3|9289.3|9298.3|9288.3|9299.5|9289.5|9298.3|9288.3|9
1639558590000|2021-12-15 08:56:30|9298|9288|9298.5|9288.5|9298.5|9288.5|9297.8|9287.8|7
1639558600000|2021-12-15 08:56:40|9298|9288|9297.8|9287.8|9298|9288|9297.8|9287.8|2
1639558610000|2021-12-15 08:56:50|9297|9287|9297.5|9287.5|9298|9288|9296.8|9286.8|6
1639558620000|2021-12-15 08:57:00|9297|9287|9296.5|9286.5|9297.5|9287.5|9296.3|9286.3|11
1639558630000|2021-12-15 08:57:10|9297.3|9287.3|9295|9285|9297.3|9287.3|9295|9285|11
1639558640000|2021-12-15 08:57:20|9295.3|9285.3|9294.3|9284.3|9295.5|9285.5|9294.3|9284.3|5
1639558650000|2021-12-15 08:57:30|9294.5|9284.5|9294.3|9284.3|9295|9285|9294.3|9284.3|8
1639558660000|2021-12-15 08:57:40|9294.5|9284.5|9293.8|9283.8|9294.5|9284.5|9293.8|9283.8|3
1639558670000|2021-12-15 08:57:50|9293.5|9283.5|9292.3|9282.3|9293.5|9283.5|9292.3|9282.3|6
1639558680000|2021-12-15 08:58:00|9292|9282|9292|9282|9292|9282|9292|9282|1
1639558690000|2021-12-15 08:58:10|9292.3|9282.3|9291.8|9281.8|9292.3|9282.3|9291.8|9281.8|3
1639558700000|2021-12-15 08:58:20|9293|9283|9288.8|9278.8|9293|9283|9288.8|9278.8|13
1639558710000|2021-12-15 08:58:30|9288.3|9278.3|9289|9279|9289|9279|9287.3|9277.3|7
1639558720000|2021-12-15 08:58:40|9288.8|9278.8|9288.5|9278.5|9288.8|9278.8|9288.5|9278.5|2
1639558730000|2021-12-15 08:58:50|9288.3|9278.3|9288|9278|9288.3|9278.3|9288|9278|2
1639558740000|2021-12-15 08:59:00|9287.8|9277.8|9282.8|9272.8|9287.8|9277.8|9282.8|9272.8|9
1639558750000|2021-12-15 08:59:10|9282.5|9272.5|9277.5|9267.5|9282.8|9272.8|9275.8|9265.8|16
1639558760000|2021-12-15 08:59:20|9278.3|9268.3|9278.5|9268.5|9282|9272|9278|9268|14
1639558770000|2021-12-15 08:59:30|9279|9269|9281|9271|9281|9271|9279|9269|13
1639558780000|2021-12-15 08:59:40|9281.5|9271.5|9280.8|9270.8|9282|9272|9280.3|9270.3|7
1639558790000|2021-12-15 08:59:50|9281.3|9271.3|9280.5|9270.5|9281.3|9271.3|9280.5|9270.5|5
1639558800000|2021-12-15 09:00:00|9280.3|9270.3|9279|9269|9280.3|9270.3|9279|9269|4
1639558810000|2021-12-15 09:00:10|9280.3|9270.3|9280|9270|9280.3|9270.3|9279|9269|5
1639558820000|2021-12-15 09:00:20|9279.8|9269.8|9281|9271|9281.3|9271.3|9279.8|9269.8|8
1639558830000|2021-12-15 09:00:30|9280.8|9270.8|9284.6|9274.6|9288.1|9278.1|9280.8|9270.8|17
1639558840000|2021-12-15 09:00:40|9284.3|9274.3|9283.8|9273.8|9284.3|9274.3|9282.8|9272.8|13
1639558850000|2021-12-15 09:00:50|9283.5|9273.5|9283.8|9273.8|9284|9274|9283|9273|7
1639558860000|2021-12-15 09:01:00|9283.5|9273.5|9283.3|9273.3|9284.3|9274.3|9283|9273|10
1639558870000|2021-12-15 09:01:10|9283.5|9273.5|9280.8|9270.8|9283.8|9273.8|9280|9270|12
1639558880000|2021-12-15 09:01:20|9282.8|9272.8|9282.5|9272.5|9284|9274|9282|9272|9
1639558890000|2021-12-15 09:01:30|9282|9272|9284.5|9274.5|9284.5|9274.5|9281.5|9271.5|8
1639558900000|2021-12-15 09:01:40|9284.3|9274.3|9281|9271|9284.3|9274.3|9280.3|9270.3|8
1639558910000|2021-12-15 09:01:50|9280.8|9270.8|9281.8|9271.8|9283.3|9273.3|9280.5|9270.5|8
1639558920000|2021-12-15 09:02:00|9281.5|9271.5|9283|9273|9284.8|9274.8|9281.5|9271.5|13
1639558930000|2021-12-15 09:02:10|9282.8|9272.8|9279.8|9269.8|9282.8|9272.8|9279.5|9269.5|12
1639558940000|2021-12-15 09:02:20|9280.3|9270.3|9274.3|9264.3|9280.3|9270.3|9274|9264|13
1639558950000|2021-12-15 09:02:30|9274|9264|9274.3|9264.3|9275.8|9265.8|9274|9264|12
1639558960000|2021-12-15 09:02:40|9274.8|9264.8|9274.3|9264.3|9275.3|9265.3|9274.3|9264.3|5
1639558970000|2021-12-15 09:02:50|9274|9264|9271.3|9261.3|9274|9264|9270.8|9260.8|11
1639558980000|2021-12-15 09:03:00|9271.5|9261.5|9271|9261|9271.5|9261.5|9270.8|9260.8|11
1639558990000|2021-12-15 09:03:10|9271.3|9261.3|9266.5|9256.5|9271.3|9261.3|9265.8|9255.8|9
1639559000000|2021-12-15 09:03:20|9266.3|9256.3|9266.3|9256.3|9266.8|9256.8|9265.8|9255.8|6
1639559010000|2021-12-15 09:03:30|9266|9256|9267.5|9257.5|9267.5|9257.5|9266|9256|8
1639559020000|2021-12-15 09:03:40|9267.3|9257.3|9266.3|9256.3|9267.5|9257.5|9265.8|9255.8|8
1639559030000|2021-12-15 09:03:50|9266.5|9256.5|9266.8|9256.8|9267.8|9257.8|9266.5|9256.5|8
1639559040000|2021-12-15 09:04:00|9266.3|9256.3|9266|9256|9266.3|9256.3|9266|9256|2
1639559050000|2021-12-15 09:04:10|9265.8|9255.8|9265.5|9255.5|9266.3|9256.3|9265.5|9255.5|7
1639559060000|2021-12-15 09:04:20|9265|9255|9263.8|9253.8|9265|9255|9263.5|9253.5|6
1639559070000|2021-12-15 09:04:30|9264|9254|9264.3|9254.3|9265.3|9255.3|9263.8|9253.8|11
1639559080000|2021-12-15 09:04:40|9264.5|9254.5|9264.3|9254.3|9264.5|9254.5|9264.3|9254.3|2
1639559100000|2021-12-15 09:05:00|9264|9254|9263.8|9253.8|9264.3|9254.3|9263.5|9253.5|5
1639559110000|2021-12-15 09:05:10|9263.5|9253.5|9262.5|9252.5|9263.5|9253.5|9262.5|9252.5|3
1639559120000|2021-12-15 09:05:20|9263|9253|9262.5|9252.5|9263|9253|9262.5|9252.5|2
1639559130000|2021-12-15 09:05:30|9262.8|9252.8|9262.5|9252.5|9262.8|9252.8|9262.5|9252.5|2
1639559140000|2021-12-15 09:05:40|9262.3|9252.3|9262|9252|9262.5|9252.5|9261.5|9251.5|9
1639559150000|2021-12-15 09:05:50|9262.3|9252.3|9260.3|9250.3|9264.3|9254.3|9260.3|9250.3|17
1639559160000|2021-12-15 09:06:00|9259.8|9249.8|9258.8|9248.8|9260.3|9250.3|9258.3|9248.3|10
1639559170000|2021-12-15 09:06:10|9259.3|9249.3|9257|9247|9259.3|9249.3|9257|9247|6
1639559180000|2021-12-15 09:06:20|9256.8|9246.8|9258.8|9248.8|9259.5|9249.5|9256.8|9246.8|5
1639559190000|2021-12-15 09:06:30|9259|9249|9256.8|9246.8|9259|9249|9256.8|9246.8|7
1639559200000|2021-12-15 09:06:40|9257|9247|9256.8|9246.8|9257|9247|9256.8|9246.8|6
1639559210000|2021-12-15 09:06:50|9257|9247|9257|9247|9257|9247|9257|9247|1
1639559220000|2021-12-15 09:07:00|9256.8|9246.8|9257.8|9247.8|9258|9248|9256.8|9246.8|5
1639559240000|2021-12-15 09:07:20|9258|9248|9258|9248|9259.5|9249.5|9257.8|9247.8|9
1639559250000|2021-12-15 09:07:30|9257.8|9247.8|9259.8|9249.8|9261.5|9251.5|9257.5|9247.5|12
1639559260000|2021-12-15 09:07:40|9259.3|9249.3|9259.5|9249.5|9260.3|9250.3|9258.5|9248.5|7
1639559270000|2021-12-15 09:07:50|9259.3|9249.3|9256|9246|9259.3|9249.3|9256|9246|4
1639559280000|2021-12-15 09:08:00|9257.3|9247.3|9257.3|9247.3|9258.6|9248.6|9256.8|9246.8|8
1639559290000|2021-12-15 09:08:10|9256.8|9246.8|9260|9250|9260.3|9250.3|9256.8|9246.8|10
1639559300000|2021-12-15 09:08:20|9259.8|9249.8|9249.8|9239.8|9259.8|9249.8|9249.5|9239.5|21
1639559310000|2021-12-15 09:08:30|9249.5|9239.5|9250|9240|9250|9240|9248.8|9238.8|6
1639559320000|2021-12-15 09:08:40|9250.3|9240.3|9246.5|9236.5|9250.3|9240.3|9243.1|9233.1|21
1639559330000|2021-12-15 09:08:50|9246.8|9236.8|9252|9242|9252|9242|9245.3|9235.3|16
1639559340000|2021-12-15 09:09:00|9251.8|9241.8|9246.8|9236.8|9251.8|9241.8|9246.3|9236.3|14
1639559350000|2021-12-15 09:09:10|9247.3|9237.3|9253.3|9243.3|9253.8|9243.8|9247.3|9237.3|15
1639559360000|2021-12-15 09:09:20|9254.3|9244.3|9257.8|9247.8|9258|9248|9253.5|9243.5|10
1639559370000|2021-12-15 09:09:30|9258|9248|9259.8|9249.8|9260.3|9250.3|9258|9248|9
1639559380000|2021-12-15 09:09:40|9260|9250|9262.5|9252.5|9265|9255|9260|9250|13
1639559390000|2021-12-15 09:09:50|9262.3|9252.3|9255.8|9245.8|9262.3|9252.3|9255.8|9245.8|11
1639559400000|2021-12-15 09:10:00|9256.3|9246.3|9256.1|9246.1|9257.5|9247.5|9255.6|9245.6|10
1639559410000|2021-12-15 09:10:10|9256.6|9246.6|9257.5|9247.5|9258.3|9248.3|9255.8|9245.8|9
1639559420000|2021-12-15 09:10:20|9257.8|9247.8|9257|9247|9257.8|9247.8|9257|9247|3
1639559430000|2021-12-15 09:10:30|9257.3|9247.3|9262.5|9252.5|9262.5|9252.5|9257.3|9247.3|6
1639559440000|2021-12-15 09:10:40|9262.8|9252.8|9263.1|9253.1|9264.3|9254.3|9261|9251|12
1639559450000|2021-12-15 09:10:50|9263|9253|9261.5|9251.5|9263|9253|9261.5|9251.5|5
1639559460000|2021-12-15 09:11:00|9261|9251|9259.8|9249.8|9261|9251|9259.8|9249.8|5
1639559470000|2021-12-15 09:11:10|9259.3|9249.3|9259.5|9249.5|9260.3|9250.3|9259.3|9249.3|5
1639559480000|2021-12-15 09:11:20|9259.8|9249.8|9260.5|9250.5|9261.3|9251.3|9259|9249|9
1639559490000|2021-12-15 09:11:30|9260.8|9250.8|9262.5|9252.5|9263|9253|9260.8|9250.8|15
1639559500000|2021-12-15 09:11:40|9262|9252|9263.3|9253.3|9263.3|9253.3|9261.5|9251.5|6
1639559510000|2021-12-15 09:11:50|9263|9253|9263.5|9253.5|9264.5|9254.5|9262.8|9252.8|8
1639559520000|2021-12-15 09:12:00|9263|9253|9265.5|9255.5|9267.5|9257.5|9263|9253|13
1639559530000|2021-12-15 09:12:10|9265.3|9255.3|9268|9258|9268|9258|9265|9255|7
1639559540000|2021-12-15 09:12:20|9268.3|9258.3|9267.5|9257.5|9268.3|9258.3|9267.5|9257.5|6
1639559550000|2021-12-15 09:12:30|9267.3|9257.3|9264|9254|9267.3|9257.3|9264|9254|4
1639559560000|2021-12-15 09:12:40|9263.5|9253.5|9260.8|9250.8|9263.5|9253.5|9260.5|9250.5|6
1639559570000|2021-12-15 09:12:50|9261.8|9251.8|9261.8|9251.8|9262.3|9252.3|9260|9250|11
1639559580000|2021-12-15 09:13:00|9262.5|9252.5|9259.3|9249.3|9262.5|9252.5|9259.3|9249.3|11
1639559590000|2021-12-15 09:13:10|9259|9249|9259.5|9249.5|9260|9250|9259|9249|3
1639559600000|2021-12-15 09:13:20|9259|9249|9253.8|9243.8|9259|9249|9253.8|9243.8|9
1639559610000|2021-12-15 09:13:30|9253.5|9243.5|9255|9245|9255.3|9245.3|9253.5|9243.5|5
1639559620000|2021-12-15 09:13:40|9255.8|9245.8|9256.3|9246.3|9256.3|9246.3|9254.8|9244.8|12
1639559630000|2021-12-15 09:13:50|9256|9246|9258.5|9248.5|9260.3|9250.3|9256|9246|10
1639559640000|2021-12-15 09:14:00|9258|9248|9261.5|9251.5|9261.8|9251.8|9257.8|9247.8|14
1639559650000|2021-12-15 09:14:10|9261.3|9251.3|9262|9252|9262|9252|9260.3|9250.3|12
1639559660000|2021-12-15 09:14:20|9262.3|9252.3|9263.5|9253.5|9264.8|9254.8|9262.3|9252.3|7
1639559670000|2021-12-15 09:14:30|9263.8|9253.8|9266|9256|9266|9256|9263.3|9253.3|7
1639559680000|2021-12-15 09:14:40|9265.8|9255.8|9263.5|9253.5|9265.8|9255.8|9263.5|9253.5|4
1639559690000|2021-12-15 09:14:50|9263.3|9253.3|9260.5|9250.5|9263.3|9253.3|9260.5|9250.5|8
1639559700000|2021-12-15 09:15:00|9259.3|9249.3|9260.8|9250.8|9261|9251|9258.3|9248.3|9
1639559710000|2021-12-15 09:15:10|9261.8|9251.8|9263|9253|9263|9253|9261.8|9251.8|10
1639559720000|2021-12-15 09:15:20|9263.3|9253.3|9265|9255|9266|9256|9263.3|9253.3|7
1639559730000|2021-12-15 09:15:30|9264.8|9254.8|9263.8|9253.8|9264.8|9254.8|9263|9253|7
1639559740000|2021-12-15 09:15:40|9264.8|9254.8|9264.5|9254.5|9264.8|9254.8|9262.5|9252.5|14
1639559750000|2021-12-15 09:15:50|9264.3|9254.3|9262.3|9252.3|9264.3|9254.3|9262.3|9252.3|8
1639559760000|2021-12-15 09:16:00|9260|9250|9258.3|9248.3|9261.5|9251.5|9258.3|9248.3|11
1639559770000|2021-12-15 09:16:10|9258|9248|9258|9248|9258.8|9248.8|9258|9248|10
1639559780000|2021-12-15 09:16:20|9257.8|9247.8|9258.3|9248.3|9259.3|9249.3|9257.5|9247.5|6
1639559790000|2021-12-15 09:16:30|9258.5|9248.5|9259.8|9249.8|9259.8|9249.8|9258.3|9248.3|11
1639559800000|2021-12-15 09:16:40|9259.5|9249.5|9258.5|9248.5|9259.5|9249.5|9258.5|9248.5|2
1639559810000|2021-12-15 09:16:50|9258.8|9248.8|9258.5|9248.5|9259.3|9249.3|9258.5|9248.5|3
1639559820000|2021-12-15 09:17:00|9259.3|9249.3|9261|9251|9261.5|9251.5|9259.3|9249.3|7
1639559830000|2021-12-15 09:17:10|9260.8|9250.8|9259.3|9249.3|9260.8|9250.8|9259.3|9249.3|2
1639559840000|2021-12-15 09:17:20|9259.5|9249.5|9259.3|9249.3|9259.8|9249.8|9259.3|9249.3|8
1639559850000|2021-12-15 09:17:30|9259.5|9249.5|9263|9253|9264|9254|9259.5|9249.5|7
1639559860000|2021-12-15 09:17:40|9262.3|9252.3|9261.3|9251.3|9262.8|9252.8|9261.3|9251.3|5
1639559870000|2021-12-15 09:17:50|9261|9251|9260|9250|9261.5|9251.5|9259.8|9249.8|12
1639559880000|2021-12-15 09:18:00|9260.3|9250.3|9260.5|9250.5|9260.5|9250.5|9260|9250|6
1639559890000|2021-12-15 09:18:10|9260.3|9250.3|9259.8|9249.8|9260.8|9250.8|9259.8|9249.8|12
1639559900000|2021-12-15 09:18:20|9260|9250|9259.3|9249.3|9260|9250|9259.3|9249.3|11
1639559910000|2021-12-15 09:18:30|9258.8|9248.8|9258.3|9248.3|9263.5|9253.5|9258.3|9248.3|10
1639559920000|2021-12-15 09:18:40|9258|9248|9260.3|9250.3|9260.8|9250.8|9258|9248|6
1639559930000|2021-12-15 09:18:50|9260.8|9250.8|9258|9248|9260.8|9250.8|9258|9248|8
1639559940000|2021-12-15 09:19:00|9258.3|9248.3|9258.5|9248.5|9259|9249|9257|9247|12
1639559950000|2021-12-15 09:19:10|9258.3|9248.3|9261.3|9251.3|9261.5|9251.5|9258|9248|9
1639559960000|2021-12-15 09:19:20|9261.5|9251.5|9258.8|9248.8|9261.5|9251.5|9258.8|9248.8|8
1639559970000|2021-12-15 09:19:30|9259|9249|9258.3|9248.3|9259|9249|9258.3|9248.3|3
1639559980000|2021-12-15 09:19:40|9258.5|9248.5|9257.5|9247.5|9258.5|9248.5|9257|9247|9
1639559990000|2021-12-15 09:19:50|9257.3|9247.3|9258.3|9248.3|9258.3|9248.3|9257|9247|6
1639560000000|2021-12-15 09:20:00|9258|9248|9257.8|9247.8|9259|9249|9257.8|9247.8|8
1639560010000|2021-12-15 09:20:10|9257.5|9247.5|9257.8|9247.8|9258.3|9248.3|9257.5|9247.5|4
1639560020000|2021-12-15 09:20:20|9257.5|9247.5|9257.8|9247.8|9257.8|9247.8|9257.5|9247.5|6
1639560030000|2021-12-15 09:20:30|9257.5|9247.5|9257.5|9247.5|9258|9248|9257.5|9247.5|4
1639560040000|2021-12-15 09:20:40|9258|9248|9256.8|9246.8|9258.5|9248.5|9256.8|9246.8|10
1639560050000|2021-12-15 09:20:50|9256.5|9246.5|9257|9247|9257.5|9247.5|9256.5|9246.5|10
1639560070000|2021-12-15 09:21:10|9258.3|9248.3|9258.8|9248.8|9259.3|9249.3|9258.3|9248.3|5
1639560080000|2021-12-15 09:21:20|9259|9249|9259|9249|9259|9249|9259|9249|1
1639560090000|2021-12-15 09:21:30|9258.8|9248.8|9259|9249|9259|9249|9258.8|9248.8|2
1639560100000|2021-12-15 09:21:40|9258.8|9248.8|9258.8|9248.8|9258.8|9248.8|9258.8|9248.8|1
1639560110000|2021-12-15 09:21:50|9259|9249|9261|9251|9261|9251|9259|9249|10
1639560120000|2021-12-15 09:22:00|9260.8|9250.8|9262|9252|9262|9252|9258.3|9248.3|14
1639560130000|2021-12-15 09:22:10|9261.8|9251.8|9262.3|9252.3|9262.8|9252.8|9260.5|9250.5|11
1639560140000|2021-12-15 09:22:20|9261.8|9251.8|9261.3|9251.3|9262.8|9252.8|9261.3|9251.3|12
1639560150000|2021-12-15 09:22:30|9261.8|9251.8|9264.5|9254.5|9264.5|9254.5|9261.8|9251.8|8
1639560160000|2021-12-15 09:22:40|9264.3|9254.3|9263.5|9253.5|9264.3|9254.3|9263.3|9253.3|5
1639560170000|2021-12-15 09:22:50|9264.3|9254.3|9264.3|9254.3|9264.3|9254.3|9264.3|9254.3|1
1639560180000|2021-12-15 09:23:00|9264.5|9254.5|9266.3|9256.3|9266.3|9256.3|9264.5|9254.5|9
1639560190000|2021-12-15 09:23:10|9266|9256|9266.3|9256.3|9266.3|9256.3|9266|9256|2
1639560200000|2021-12-15 09:23:20|9266|9256|9265.3|9255.3|9266|9256|9265.3|9255.3|4
1639560220000|2021-12-15 09:23:40|9265|9255|9265.3|9255.3|9265.5|9255.5|9263.8|9253.8|6
1639560230000|2021-12-15 09:23:50|9265.5|9255.5|9263.8|9253.8|9265.5|9255.5|9263.8|9253.8|6
1639560240000|2021-12-15 09:24:00|9263.5|9253.5|9263.8|9253.8|9265|9255|9263.5|9253.5|13
1639560250000|2021-12-15 09:24:10|9264.3|9254.3|9267.8|9257.8|9267.8|9257.8|9263.8|9253.8|11
1639560260000|2021-12-15 09:24:20|9267.5|9257.5|9267|9257|9267.5|9257.5|9267|9257|2
1639560270000|2021-12-15 09:24:30|9266.8|9256.8|9264.8|9254.8|9266.8|9256.8|9263.5|9253.5|7
1639560280000|2021-12-15 09:24:40|9264.5|9254.5|9263.5|9253.5|9264.5|9254.5|9263.5|9253.5|9
1639560290000|2021-12-15 09:24:50|9263.3|9253.3|9263|9253|9263.5|9253.5|9263|9253|4
1639560300000|2021-12-15 09:25:00|9263.3|9253.3|9262|9252|9263.3|9253.3|9261.5|9251.5|7
1639560310000|2021-12-15 09:25:10|9261.5|9251.5|9261.3|9251.3|9261.5|9251.5|9261.3|9251.3|4
1639560320000|2021-12-15 09:25:20|9261|9251|9260.5|9250.5|9261|9251|9260.5|9250.5|2
1639560330000|2021-12-15 09:25:30|9264.3|9254.3|9263.8|9253.8|9264.3|9254.3|9263.5|9253.5|6
1639560340000|2021-12-15 09:25:40|9264.3|9254.3|9266.8|9256.8|9266.8|9256.8|9263.5|9253.5|7
1639560350000|2021-12-15 09:25:50|9267|9257|9267.8|9257.8|9268|9258|9266.8|9256.8|8
1639560360000|2021-12-15 09:26:00|9268|9258|9265|9255|9269.5|9259.5|9265|9255|11
1639560370000|2021-12-15 09:26:10|9264|9254|9266.8|9256.8|9266.8|9256.8|9264|9254|6
1639560380000|2021-12-15 09:26:20|9265.8|9255.8|9262.8|9252.8|9265.8|9255.8|9262.8|9252.8|9
1639560390000|2021-12-15 09:26:30|9262|9252|9262|9252|9262.8|9252.8|9261.3|9251.3|11
1639560400000|2021-12-15 09:26:40|9261.8|9251.8|9259|9249|9261.8|9251.8|9259|9249|6
1639560410000|2021-12-15 09:26:50|9258.8|9248.8|9259|9249|9259.3|9249.3|9257.8|9247.8|9
1639560430000|2021-12-15 09:27:10|9259.5|9249.5|9260.5|9250.5|9260.5|9250.5|9259.5|9249.5|2
1639560440000|2021-12-15 09:27:20|9259.8|9249.8|9262.3|9252.3|9262.8|9252.8|9259.8|9249.8|6
1639560450000|2021-12-15 09:27:30|9262.5|9252.5|9258.8|9248.8|9262.5|9252.5|9258.8|9248.8|8
1639560460000|2021-12-15 09:27:40|9258.5|9248.5|9258.5|9248.5|9258.5|9248.5|9258.3|9248.3|3
1639560470000|2021-12-15 09:27:50|9259|9249|9258.5|9248.5|9259|9249|9258.5|9248.5|3
1639560480000|2021-12-15 09:28:00|9261|9251|9260.3|9250.3|9261.3|9251.3|9260|9250|5
1639560490000|2021-12-15 09:28:10|9260.8|9250.8|9260.8|9250.8|9260.8|9250.8|9260.8|9250.8|1
1639560500000|2021-12-15 09:28:20|9260.5|9250.5|9258.8|9248.8|9260.5|9250.5|9258.8|9248.8|6
1639560510000|2021-12-15 09:28:30|9258.5|9248.5|9258.5|9248.5|9258.5|9248.5|9258.5|9248.5|1
1639560520000|2021-12-15 09:28:40|9258.3|9248.3|9258.3|9248.3|9258.3|9248.3|9258.3|9248.3|1
1639560530000|2021-12-15 09:28:50|9257.8|9247.8|9258.3|9248.3|9258.3|9248.3|9257.8|9247.8|2
1639560540000|2021-12-15 09:29:00|9258|9248|9260.5|9250.5|9260.5|9250.5|9258|9248|4
1639560550000|2021-12-15 09:29:10|9260.3|9250.3|9259.5|9249.5|9260.3|9250.3|9259.5|9249.5|3
1639560560000|2021-12-15 09:29:20|9259|9249|9258.8|9248.8|9259.3|9249.3|9258.8|9248.8|4
1639560570000|2021-12-15 09:29:30|9258.5|9248.5|9258.3|9248.3|9258.5|9248.5|9258.3|9248.3|2
1639560580000|2021-12-15 09:29:40|9258|9248|9258|9248|9258|9248|9258|9248|1
1639560590000|2021-12-15 09:29:50|9258.3|9248.3|9257.5|9247.5|9258.5|9248.5|9257.5|9247.5|5
1639560600000|2021-12-15 09:30:00|9257.3|9247.3|9256.8|9246.8|9257.3|9247.3|9256.5|9246.5|8
1639560610000|2021-12-15 09:30:10|9256.5|9246.5|9257.8|9247.8|9257.8|9247.8|9256.5|9246.5|9
1639560620000|2021-12-15 09:30:20|9257|9247|9257|9247|9257|9247|9256.8|9246.8|3
1639560630000|2021-12-15 09:30:30|9258.5|9248.5|9258.3|9248.3|9258.8|9248.8|9258.3|9248.3|3
1639560640000|2021-12-15 09:30:40|9258|9248|9257|9247|9258.3|9248.3|9257|9247|6
1639560660000|2021-12-15 09:31:00|9257.3|9247.3|9257|9247|9257.3|9247.3|9257|9247|2
1639560670000|2021-12-15 09:31:10|9257.3|9247.3|9257.3|9247.3|9257.3|9247.3|9257.3|9247.3|1
1639560680000|2021-12-15 09:31:20|9257|9247|9257|9247|9257|9247|9256.8|9246.8|3
1639560690000|2021-12-15 09:31:30|9256.8|9246.8|9257|9247|9257.5|9247.5|9256.8|9246.8|3
1639560700000|2021-12-15 09:31:40|9256.8|9246.8|9257.8|9247.8|9258.5|9248.5|9256.8|9246.8|6
1639560710000|2021-12-15 09:31:50|9257.5|9247.5|9258.8|9248.8|9258.8|9248.8|9257.5|9247.5|4
1639560720000|2021-12-15 09:32:00|9259.9|9249.9|9260.4|9250.4|9260.4|9250.4|9259.9|9249.9|3
1639560730000|2021-12-15 09:32:10|9260.3|9250.3|9261|9251|9261|9251|9260.3|9250.3|2
1639560740000|2021-12-15 09:32:20|9261.5|9251.5|9260.8|9250.8|9261.5|9251.5|9260.8|9250.8|3
1639560750000|2021-12-15 09:32:30|9259.8|9249.8|9259.8|9249.8|9260.3|9250.3|9259|9249|6
1639560760000|2021-12-15 09:32:40|9259.5|9249.5|9259.3|9249.3|9259.5|9249.5|9258.8|9248.8|4
1639560770000|2021-12-15 09:32:50|9259.8|9249.8|9259.5|9249.5|9259.8|9249.8|9259.5|9249.5|2
1639560780000|2021-12-15 09:33:00|9259.3|9249.3|9258.3|9248.3|9259.3|9249.3|9258.3|9248.3|3
1639560790000|2021-12-15 09:33:10|9258.8|9248.8|9258.5|9248.5|9258.8|9248.8|9258.5|9248.5|2
1639560800000|2021-12-15 09:33:20|9258.8|9248.8|9258.8|9248.8|9258.8|9248.8|9258.8|9248.8|1
1639560820000|2021-12-15 09:33:40|9259|9249|9259|9249|9259|9249|9259|9249|1
1639560830000|2021-12-15 09:33:50|9259.5|9249.5|9260.3|9250.3|9261|9251|9259.5|9249.5|5
1639560840000|2021-12-15 09:34:00|9260|9250|9257.8|9247.8|9260|9250|9257.5|9247.5|5
1639560850000|2021-12-15 09:34:10|9258.3|9248.3|9259|9249|9259|9249|9258.3|9248.3|2
1639560860000|2021-12-15 09:34:20|9259.3|9249.3|9261.5|9251.5|9261.5|9251.5|9259.3|9249.3|6
1639560880000|2021-12-15 09:34:40|9261.8|9251.8|9261.5|9251.5|9261.8|9251.8|9261.5|9251.5|2
1639560900000|2021-12-15 09:35:00|9261.3|9251.3|9261.8|9251.8|9261.8|9251.8|9261.3|9251.3|2
1639560920000|2021-12-15 09:35:20|9261.3|9251.3|9261.3|9251.3|9261.8|9251.8|9261.3|9251.3|5
1639560930000|2021-12-15 09:35:30|9261|9251|9261.3|9251.3|9261.3|9251.3|9261|9251|2
1639560950000|2021-12-15 09:35:50|9261|9251|9261|9251|9261.5|9251.5|9261|9251|3
1639560960000|2021-12-15 09:36:00|9260.8|9250.8|9260.8|9250.8|9260.8|9250.8|9260.8|9250.8|1
1639560980000|2021-12-15 09:36:20|9260.5|9250.5|9261|9251|9261.3|9251.3|9260.5|9250.5|4
1639560990000|2021-12-15 09:36:30|9262|9252|9261.3|9251.3|9262|9252|9261.3|9251.3|2
1639561000000|2021-12-15 09:36:40|9261|9251|9261|9251|9261.3|9251.3|9260.8|9250.8|5
1639561010000|2021-12-15 09:36:50|9260.8|9250.8|9261.3|9251.3|9261.8|9251.8|9260.5|9250.5|8
1639561020000|2021-12-15 09:37:00|9261.8|9251.8|9263|9253|9263.5|9253.5|9261.8|9251.8|3
1639561030000|2021-12-15 09:37:10|9263.3|9253.3|9265.3|9255.3|9265.3|9255.3|9263.3|9253.3|4
1639561040000|2021-12-15 09:37:20|9266.3|9256.3|9265.5|9255.5|9267|9257|9265.5|9255.5|8
1639561050000|2021-12-15 09:37:30|9265.3|9255.3|9266.3|9256.3|9266.3|9256.3|9265.3|9255.3|3
1639561060000|2021-12-15 09:37:40|9266|9256|9266.3|9256.3|9266.3|9256.3|9265.8|9255.8|4
1639561070000|2021-12-15 09:37:50|9267.5|9257.5|9267.8|9257.8|9268.5|9258.5|9267.5|9257.5|8
1639561080000|2021-12-15 09:38:00|9267.3|9257.3|9265.5|9255.5|9267.3|9257.3|9265.5|9255.5|7
1639561090000|2021-12-15 09:38:10|9265.3|9255.3|9264|9254|9265.3|9255.3|9264|9254|3
1639561100000|2021-12-15 09:38:20|9263.3|9253.3|9263.3|9253.3|9263.3|9253.3|9263.3|9253.3|1
1639561110000|2021-12-15 09:38:30|9263.8|9253.8|9266.5|9256.5|9267|9257|9263.8|9253.8|3
1639561120000|2021-12-15 09:38:40|9266.3|9256.3|9266.3|9256.3|9266.5|9256.5|9266.3|9256.3|5
1639561130000|2021-12-15 09:38:50|9266.8|9256.8|9269.3|9259.3|9269.3|9259.3|9266.5|9256.5|7
1639561140000|2021-12-15 09:39:00|9269.5|9259.5|9269|9259|9269.5|9259.5|9269|9259|3
1639561150000|2021-12-15 09:39:10|9268.8|9258.8|9269.3|9259.3|9270.5|9260.5|9268.8|9258.8|10
1639561160000|2021-12-15 09:39:20|9269.5|9259.5|9270.3|9260.3|9270.3|9260.3|9269.5|9259.5|6
1639561170000|2021-12-15 09:39:30|9270|9260|9270.8|9260.8|9271|9261|9270|9260|5
1639561180000|2021-12-15 09:39:40|9270|9260|9272.3|9262.3|9272.5|9262.5|9269.8|9259.8|9
1639561190000|2021-12-15 09:39:50|9272.5|9262.5|9271|9261|9272.5|9262.5|9271|9261|6
1639561200000|2021-12-15 09:40:00|9270.5|9260.5|9269.5|9259.5|9271|9261|9269.5|9259.5|8
1639561210000|2021-12-15 09:40:10|9269.3|9259.3|9267.8|9257.8|9269.3|9259.3|9267.8|9257.8|7
1639561220000|2021-12-15 09:40:20|9268|9258|9267.8|9257.8|9268.3|9258.3|9267.8|9257.8|6
1639561230000|2021-12-15 09:40:30|9268|9258|9270.8|9260.8|9270.8|9260.8|9268|9258|7
1639561240000|2021-12-15 09:40:40|9270.3|9260.3|9270.5|9260.5|9270.5|9260.5|9268.3|9258.3|12
1639561250000|2021-12-15 09:40:50|9270.8|9260.8|9270.8|9260.8|9272.3|9262.3|9270.8|9260.8|5
1639561260000|2021-12-15 09:41:00|9270.5|9260.5|9270.3|9260.3|9270.8|9260.8|9269.5|9259.5|8
1639561270000|2021-12-15 09:41:10|9270.5|9260.5|9271|9261|9271|9261|9270.5|9260.5|4
1639561280000|2021-12-15 09:41:20|9270.8|9260.8|9270.3|9260.3|9270.8|9260.8|9270.3|9260.3|3
1639561290000|2021-12-15 09:41:30|9270|9260|9269.5|9259.5|9270|9260|9269.3|9259.3|5
1639561310000|2021-12-15 09:41:50|9269.3|9259.3|9269|9259|9269.3|9259.3|9269|9259|2
1639561320000|2021-12-15 09:42:00|9268|9258|9267.3|9257.3|9268|9258|9266.5|9256.5|9
1639561330000|2021-12-15 09:42:10|9267.5|9257.5|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|2
1639561340000|2021-12-15 09:42:20|9266.8|9256.8|9267.3|9257.3|9267.3|9257.3|9266.3|9256.3|7
1639561350000|2021-12-15 09:42:30|9267.5|9257.5|9269.8|9259.8|9269.8|9259.8|9267.5|9257.5|4
1639561360000|2021-12-15 09:42:40|9270.3|9260.3|9271|9261|9271|9261|9269.5|9259.5|6
1639561370000|2021-12-15 09:42:50|9271.5|9261.5|9270|9260|9271.5|9261.5|9270|9260|5
1639561380000|2021-12-15 09:43:00|9270.3|9260.3|9269.8|9259.8|9270.5|9260.5|9269.8|9259.8|6
1639561390000|2021-12-15 09:43:10|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|1
1639561400000|2021-12-15 09:43:20|9270|9260|9270.3|9260.3|9270.3|9260.3|9270|9260|2
1639561410000|2021-12-15 09:43:30|9270.5|9260.5|9270.8|9260.8|9270.8|9260.8|9270.5|9260.5|2
1639561420000|2021-12-15 09:43:40|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|9270|9260|4
1639561430000|2021-12-15 09:43:50|9270.8|9260.8|9270.3|9260.3|9270.8|9260.8|9270.3|9260.3|3
1639561450000|2021-12-15 09:44:10|9270|9260|9270|9260|9270.3|9260.3|9270|9260|3
1639561460000|2021-12-15 09:44:20|9270.5|9260.5|9272|9262|9272|9262|9270.5|9260.5|5
1639561480000|2021-12-15 09:44:40|9272.3|9262.3|9274|9264|9274|9264|9272.3|9262.3|6
1639561490000|2021-12-15 09:44:50|9273.8|9263.8|9273.3|9263.3|9273.8|9263.8|9273.3|9263.3|4
1639561500000|2021-12-15 09:45:00|9273.5|9263.5|9272|9262|9273.8|9263.8|9272|9262|5
1639561530000|2021-12-15 09:45:30|9271.3|9261.3|9271.3|9261.3|9271.5|9261.5|9271|9261|5
1639561540000|2021-12-15 09:45:40|9271.5|9261.5|9272.3|9262.3|9272.8|9262.8|9271.5|9261.5|5
1639561550000|2021-12-15 09:45:50|9272.5|9262.5|9272.8|9262.8|9273|9263|9272.5|9262.5|3
1639561560000|2021-12-15 09:46:00|9272.5|9262.5|9272.8|9262.8|9272.8|9262.8|9272|9262|5
1639561570000|2021-12-15 09:46:10|9273.5|9263.5|9272.8|9262.8|9273.5|9263.5|9272.3|9262.3|7
1639561580000|2021-12-15 09:46:20|9272.5|9262.5|9272.8|9262.8|9273|9263|9272.5|9262.5|6
1639561590000|2021-12-15 09:46:30|9272.5|9262.5|9271.8|9261.8|9272.5|9262.5|9271.8|9261.8|3
1639561600000|2021-12-15 09:46:40|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|1
1639561610000|2021-12-15 09:46:50|9271.3|9261.3|9271.5|9261.5|9271.8|9261.8|9271.3|9261.3|9
1639561620000|2021-12-15 09:47:00|9271.3|9261.3|9270|9260|9271.5|9261.5|9270|9260|7
1639561630000|2021-12-15 09:47:10|9270.3|9260.3|9269.3|9259.3|9270.3|9260.3|9269.3|9259.3|7
1639561640000|2021-12-15 09:47:20|9268.8|9258.8|9268.3|9258.3|9269|9259|9268.3|9258.3|6
1639561650000|2021-12-15 09:47:30|9268.5|9258.5|9272.4|9262.4|9272.6|9262.6|9268.5|9258.5|7
1639561660000|2021-12-15 09:47:40|9272.3|9262.3|9272|9262|9272.3|9262.3|9272|9262|2
1639561670000|2021-12-15 09:47:50|9271.5|9261.5|9271.8|9261.8|9271.8|9261.8|9271.5|9261.5|2
1639561680000|2021-12-15 09:48:00|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|1
1639561690000|2021-12-15 09:48:10|9271.3|9261.3|9271|9261|9271.3|9261.3|9270.8|9260.8|5
1639561700000|2021-12-15 09:48:20|9270.8|9260.8|9268.8|9258.8|9271.3|9261.3|9268.3|9258.3|7
1639561710000|2021-12-15 09:48:30|9269.3|9259.3|9268.8|9258.8|9269.3|9259.3|9268.5|9258.5|6
1639561720000|2021-12-15 09:48:40|9269|9259|9269|9259|9269|9259|9268.5|9258.5|5
1639561730000|2021-12-15 09:48:50|9269.3|9259.3|9269|9259|9269.5|9259.5|9269|9259|4
1639561740000|2021-12-15 09:49:00|9268.8|9258.8|9267|9257|9268.8|9258.8|9266.5|9256.5|11
1639561750000|2021-12-15 09:49:10|9266.8|9256.8|9266.8|9256.8|9267|9257|9266.5|9256.5|7
1639561760000|2021-12-15 09:49:20|9266.5|9256.5|9266.8|9256.8|9267|9257|9266.5|9256.5|4
1639561770000|2021-12-15 09:49:30|9266.5|9256.5|9267.5|9257.5|9267.5|9257.5|9266.5|9256.5|6
1639561780000|2021-12-15 09:49:40|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|9267|9257|5
1639561790000|2021-12-15 09:49:50|9267.5|9257.5|9266.8|9256.8|9267.5|9257.5|9266.5|9256.5|4
1639561800000|2021-12-15 09:50:00|9267.3|9257.3|9268.8|9258.8|9269|9259|9267.3|9257.3|9
1639561810000|2021-12-15 09:50:10|9268.5|9258.5|9268.8|9258.8|9268.8|9258.8|9268.5|9258.5|6
1639561820000|2021-12-15 09:50:20|9268.5|9258.5|9268.5|9258.5|9268.8|9258.8|9268.5|9258.5|3
1639561830000|2021-12-15 09:50:30|9268.3|9258.3|9268.8|9258.8|9268.8|9258.8|9267.8|9257.8|8
1639561840000|2021-12-15 09:50:40|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|1
1639561850000|2021-12-15 09:50:50|9268.8|9258.8|9268.5|9258.5|9269|9259|9268.5|9258.5|6
1639561860000|2021-12-15 09:51:00|9268.8|9258.8|9267.5|9257.5|9268.8|9258.8|9267.5|9257.5|8
1639561870000|2021-12-15 09:51:10|9267.8|9257.8|9267.3|9257.3|9268.5|9258.5|9267.3|9257.3|8
1639561880000|2021-12-15 09:51:20|9267.8|9257.8|9268|9258|9268.3|9258.3|9267.8|9257.8|4
1639561890000|2021-12-15 09:51:30|9268.3|9258.3|9268.5|9258.5|9268.5|9258.5|9267.8|9257.8|6
1639561900000|2021-12-15 09:51:40|9269.5|9259.5|9268|9258|9269.5|9259.5|9268|9258|7
1639561910000|2021-12-15 09:51:50|9268.3|9258.3|9265.8|9255.8|9268.3|9258.3|9265.8|9255.8|6
1639561920000|2021-12-15 09:52:00|9264.8|9254.8|9262.5|9252.5|9264.8|9254.8|9262|9252|13
1639561930000|2021-12-15 09:52:10|9262.3|9252.3|9260.8|9250.8|9262.3|9252.3|9260.5|9250.5|9
1639561940000|2021-12-15 09:52:20|9261.3|9251.3|9262|9252|9262.8|9252.8|9261.3|9251.3|5
1639561950000|2021-12-15 09:52:30|9261.8|9251.8|9261.8|9251.8|9262|9252|9261.5|9251.5|7
1639561960000|2021-12-15 09:52:40|9262.5|9252.5|9262.3|9252.3|9262.5|9252.5|9262.3|9252.3|4
1639561970000|2021-12-15 09:52:50|9262.5|9252.5|9262|9252|9263|9253|9261.8|9251.8|9
1639561980000|2021-12-15 09:53:00|9262.3|9252.3|9262.8|9252.8|9263|9253|9262.3|9252.3|9
1639561990000|2021-12-15 09:53:10|9262.5|9252.5|9263|9253|9263|9253|9262.3|9252.3|5
1639562000000|2021-12-15 09:53:20|9262.8|9252.8|9264|9254|9264.3|9254.3|9262.8|9252.8|4
1639562010000|2021-12-15 09:53:30|9263.8|9253.8|9263|9253|9263.8|9253.8|9263|9253|6
1639562020000|2021-12-15 09:53:40|9263.3|9253.3|9267.3|9257.3|9267.3|9257.3|9263.3|9253.3|6
1639562030000|2021-12-15 09:53:50|9268|9258|9266.8|9256.8|9268|9258|9266.8|9256.8|4
1639562040000|2021-12-15 09:54:00|9266.5|9256.5|9266|9256|9266.5|9256.5|9266|9256|3
1639562050000|2021-12-15 09:54:10|9266.3|9256.3|9266|9256|9266.3|9256.3|9266|9256|2
1639562060000|2021-12-15 09:54:20|9266.3|9256.3|9267|9257|9267.3|9257.3|9266.3|9256.3|4
1639562070000|2021-12-15 09:54:30|9266.8|9256.8|9268|9258|9268|9258|9266.8|9256.8|6
1639562080000|2021-12-15 09:54:40|9267.8|9257.8|9265.8|9255.8|9267.8|9257.8|9265.8|9255.8|5
1639562090000|2021-12-15 09:54:50|9265.5|9255.5|9265.8|9255.8|9265.8|9255.8|9265.5|9255.5|2
1639562100000|2021-12-15 09:55:00|9266|9256|9267|9257|9267.3|9257.3|9266|9256|5
1639562110000|2021-12-15 09:55:10|9266.8|9256.8|9267|9257|9267|9257|9266.8|9256.8|6
1639562120000|2021-12-15 09:55:20|9266.8|9256.8|9267|9257|9267.3|9257.3|9266.8|9256.8|4
1639562130000|2021-12-15 09:55:30|9266.8|9256.8|9265.5|9255.5|9267|9257|9265.5|9255.5|7
1639562150000|2021-12-15 09:55:50|9265.3|9255.3|9264.5|9254.5|9265.3|9255.3|9264.5|9254.5|4
1639562160000|2021-12-15 09:56:00|9264.8|9254.8|9265.5|9255.5|9265.5|9255.5|9264.8|9254.8|4
1639562170000|2021-12-15 09:56:10|9266|9256|9267.8|9257.8|9268.3|9258.3|9266|9256|9
1639562180000|2021-12-15 09:56:20|9267.5|9257.5|9268|9258|9268|9258|9267.5|9257.5|5
1639562190000|2021-12-15 09:56:30|9267.8|9257.8|9268|9258|9268|9258|9267.8|9257.8|2
1639562200000|2021-12-15 09:56:40|9268.3|9258.3|9268.8|9258.8|9268.8|9258.8|9268|9258|6
1639562210000|2021-12-15 09:56:50|9269.3|9259.3|9267.8|9257.8|9269.3|9259.3|9267.8|9257.8|6
1639562220000|2021-12-15 09:57:00|9267.5|9257.5|9268|9258|9268.3|9258.3|9267.5|9257.5|4
1639562230000|2021-12-15 09:57:10|9267.8|9257.8|9267.3|9257.3|9267.8|9257.8|9267.3|9257.3|3
1639562240000|2021-12-15 09:57:20|9267|9257|9267|9257|9267|9257|9267|9257|1
1639562260000|2021-12-15 09:57:40|9267.3|9257.3|9267.5|9257.5|9267.5|9257.5|9267.3|9257.3|2
1639562270000|2021-12-15 09:57:50|9267.8|9257.8|9270.9|9260.9|9270.9|9260.9|9267.8|9257.8|7
1639562280000|2021-12-15 09:58:00|9271.1|9261.1|9272.3|9262.3|9273|9263|9271.1|9261.1|6
1639562290000|2021-12-15 09:58:10|9272|9262|9271.3|9261.3|9272|9262|9271.3|9261.3|3
1639562300000|2021-12-15 09:58:20|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|1
1639562310000|2021-12-15 09:58:30|9271.8|9261.8|9272.3|9262.3|9272.3|9262.3|9271.8|9261.8|2
1639562320000|2021-12-15 09:58:40|9272.8|9262.8|9271.8|9261.8|9272.8|9262.8|9271.8|9261.8|5
1639562330000|2021-12-15 09:58:50|9272.3|9262.3|9272.3|9262.3|9272.3|9262.3|9272.3|9262.3|1
1639562340000|2021-12-15 09:59:00|9272.5|9262.5|9271.3|9261.3|9272.8|9262.8|9271.3|9261.3|7
1639562350000|2021-12-15 09:59:10|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|1
1639562360000|2021-12-15 09:59:20|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|1
1639562380000|2021-12-15 09:59:40|9271|9261|9271|9261|9271|9261|9271|9261|1
1639562390000|2021-12-15 09:59:50|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|1
1639562400000|2021-12-15 10:00:00|9271|9261|9268.8|9258.8|9271|9261|9268.8|9258.8|8
1639562410000|2021-12-15 10:00:10|9269|9259|9268.3|9258.3|9269|9259|9268|9258|6
1639562420000|2021-12-15 10:00:20|9268.5|9258.5|9272.3|9262.3|9272.3|9262.3|9268.5|9258.5|6
1639562430000|2021-12-15 10:00:30|9271.8|9261.8|9271.5|9261.5|9271.8|9261.8|9271.5|9261.5|2
1639562440000|2021-12-15 10:00:40|9271.3|9261.3|9271.8|9261.8|9271.8|9261.8|9271.3|9261.3|2
1639562450000|2021-12-15 10:00:50|9271.5|9261.5|9273|9263|9273|9263|9271.3|9261.3|6
1639562460000|2021-12-15 10:01:00|9273.3|9263.3|9273.5|9263.5|9273.5|9263.5|9273|9263|13
1639562470000|2021-12-15 10:01:10|9273.8|9263.8|9273.5|9263.5|9273.8|9263.8|9273|9263|10
1639562480000|2021-12-15 10:01:20|9273.8|9263.8|9274|9264|9274|9264|9273.8|9263.8|2
1639562490000|2021-12-15 10:01:30|9273.8|9263.8|9274.3|9264.3|9274.3|9264.3|9273.8|9263.8|3
1639562510000|2021-12-15 10:01:50|9273.5|9263.5|9273|9263|9273.5|9263.5|9273|9263|3
1639562520000|2021-12-15 10:02:00|9273.3|9263.3|9273|9263|9273.5|9263.5|9272.8|9262.8|5
1639562530000|2021-12-15 10:02:10|9272.8|9262.8|9273.5|9263.5|9273.5|9263.5|9272.8|9262.8|4
1639562550000|2021-12-15 10:02:30|9273.3|9263.3|9272.5|9262.5|9273.3|9263.3|9272.5|9262.5|4
1639562560000|2021-12-15 10:02:40|9272.3|9262.3|9272|9262|9272.3|9262.3|9272|9262|4
1639562570000|2021-12-15 10:02:50|9272.5|9262.5|9272.3|9262.3|9272.5|9262.5|9272.3|9262.3|2
1639562580000|2021-12-15 10:03:00|9272.5|9262.5|9272|9262|9272.5|9262.5|9272|9262|5
1639562590000|2021-12-15 10:03:10|9271.8|9261.8|9271.8|9261.8|9272.3|9262.3|9271.5|9261.5|9
1639562600000|2021-12-15 10:03:20|9272|9262|9271.8|9261.8|9272|9262|9271.8|9261.8|2
1639562610000|2021-12-15 10:03:30|9272|9262|9272.3|9262.3|9272.3|9262.3|9272|9262|2
1639562620000|2021-12-15 10:03:40|9272|9262|9272|9262|9272|9262|9272|9262|1
1639562630000|2021-12-15 10:03:50|9271|9261|9269.5|9259.5|9271|9261|9269.5|9259.5|5
1639562640000|2021-12-15 10:04:00|9269.3|9259.3|9268.8|9258.8|9269.5|9259.5|9268.8|9258.8|7
1639562650000|2021-12-15 10:04:10|9268.3|9258.3|9267.8|9257.8|9268.3|9258.3|9267.8|9257.8|6
1639562660000|2021-12-15 10:04:20|9267.5|9257.5|9270|9260|9270.3|9260.3|9267|9257|7
1639562670000|2021-12-15 10:04:30|9270.3|9260.3|9270.3|9260.3|9270.5|9260.5|9270.3|9260.3|5
1639562680000|2021-12-15 10:04:40|9269.8|9259.8|9269|9259|9269.8|9259.8|9269|9259|4
1639562690000|2021-12-15 10:04:50|9269.3|9259.3|9269|9259|9269.3|9259.3|9269|9259|2
1639562700000|2021-12-15 10:05:00|9269.3|9259.3|9269.3|9259.3|9269.8|9259.8|9269.3|9259.3|5
1639562710000|2021-12-15 10:05:10|9269.8|9259.8|9269.5|9259.5|9269.8|9259.8|9269.3|9259.3|5
1639562720000|2021-12-15 10:05:20|9269.8|9259.8|9269.5|9259.5|9269.8|9259.8|9269.5|9259.5|2
1639562730000|2021-12-15 10:05:30|9269.3|9259.3|9269.5|9259.5|9269.5|9259.5|9269.3|9259.3|2
1639562760000|2021-12-15 10:06:00|9269.3|9259.3|9269.3|9259.3|9269.5|9259.5|9269.3|9259.3|3
1639562770000|2021-12-15 10:06:10|9269.5|9259.5|9269.3|9259.3|9269.5|9259.5|9269.3|9259.3|4
1639562780000|2021-12-15 10:06:20|9269.5|9259.5|9268.8|9258.8|9269.8|9259.8|9268.8|9258.8|8
1639562790000|2021-12-15 10:06:30|9269|9259|9269.3|9259.3|9269.3|9259.3|9269|9259|2
1639562800000|2021-12-15 10:06:40|9269|9259|9268.8|9258.8|9269|9259|9268.5|9258.5|3
1639562810000|2021-12-15 10:06:50|9269|9259|9268.8|9258.8|9269.5|9259.5|9268.8|9258.8|4
1639562820000|2021-12-15 10:07:00|9269|9259|9268.5|9258.5|9269|9259|9268.5|9258.5|3
1639562830000|2021-12-15 10:07:10|9268.8|9258.8|9268.5|9258.5|9269|9259|9268.5|9258.5|3
1639562840000|2021-12-15 10:07:20|9268.3|9258.3|9268.5|9258.5|9269|9259|9268.3|9258.3|6
1639562850000|2021-12-15 10:07:30|9268.3|9258.3|9268.8|9258.8|9269.3|9259.3|9265.8|9255.8|7
1639562860000|2021-12-15 10:07:40|9268.5|9258.5|9269|9259|9269|9259|9268.3|9258.3|5
1639562870000|2021-12-15 10:07:50|9269.5|9259.5|9269.5|9259.5|9270.3|9260.3|9269.5|9259.5|4
1639562880000|2021-12-15 10:08:00|9269.8|9259.8|9269.8|9259.8|9270|9260|9269.5|9259.5|5
1639562890000|2021-12-15 10:08:10|9270|9260|9271.3|9261.3|9271.8|9261.8|9270|9260|4
1639562900000|2021-12-15 10:08:20|9271|9261|9270.5|9260.5|9271|9261|9270.5|9260.5|4
1639562910000|2021-12-15 10:08:30|9270.8|9260.8|9270.3|9260.3|9270.8|9260.8|9270.3|9260.3|3
1639562920000|2021-12-15 10:08:40|9270.5|9260.5|9269.5|9259.5|9270.5|9260.5|9269.3|9259.3|7
1639562930000|2021-12-15 10:08:50|9269|9259|9268.3|9258.3|9269|9259|9268.3|9258.3|3
1639562940000|2021-12-15 10:09:00|9267.8|9257.8|9268.3|9258.3|9268.3|9258.3|9267.8|9257.8|2
1639562950000|2021-12-15 10:09:10|9268|9258|9268.3|9258.3|9268.5|9258.5|9268|9258|6
1639562960000|2021-12-15 10:09:20|9268|9258|9268.3|9258.3|9268.5|9258.5|9268|9258|4
1639562970000|2021-12-15 10:09:30|9268|9258|9268|9258|9268|9258|9268|9258|1
1639563000000|2021-12-15 10:10:00|9268.3|9258.3|9268|9258|9268.3|9258.3|9268|9258|2
1639563010000|2021-12-15 10:10:10|9267.8|9257.8|9270.8|9260.8|9270.8|9260.8|9267.8|9257.8|4
1639563020000|2021-12-15 10:10:20|9270.5|9260.5|9270.5|9260.5|9270.8|9260.8|9270.5|9260.5|7
1639563040000|2021-12-15 10:10:40|9270.8|9260.8|9270.5|9260.5|9270.8|9260.8|9270.5|9260.5|2
1639563050000|2021-12-15 10:10:50|9270.8|9260.8|9269.8|9259.8|9270.8|9260.8|9269.8|9259.8|5
1639563070000|2021-12-15 10:11:10|9269.5|9259.5|9269.5|9259.5|9269.8|9259.8|9269.5|9259.5|3
1639563080000|2021-12-15 10:11:20|9268.8|9258.8|9268.8|9258.8|9269|9259|9268.5|9258.5|5
1639563090000|2021-12-15 10:11:30|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|9267.8|9257.8|6
1639563100000|2021-12-15 10:11:40|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|1
1639563110000|2021-12-15 10:11:50|9268.5|9258.5|9268|9258|9268.5|9258.5|9268|9258|3
1639563120000|2021-12-15 10:12:00|9267.5|9257.5|9267.5|9257.5|9267.8|9257.8|9267.5|9257.5|3
1639563130000|2021-12-15 10:12:10|9267.8|9257.8|9268|9258|9268|9258|9267.5|9257.5|4
1639563140000|2021-12-15 10:12:20|9267.8|9257.8|9268.3|9258.3|9268.8|9258.8|9267.8|9257.8|5
1639563150000|2021-12-15 10:12:30|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|1
1639563170000|2021-12-15 10:12:50|9268.3|9258.3|9268.5|9258.5|9268.5|9258.5|9268.3|9258.3|2
1639563200000|2021-12-15 10:13:20|9268.3|9258.3|9268.3|9258.3|9268.5|9258.5|9268.3|9258.3|3
1639563230000|2021-12-15 10:13:50|9267.8|9257.8|9267.8|9257.8|9268|9258|9267.5|9257.5|5
1639563240000|2021-12-15 10:14:00|9268|9258|9268|9258|9268.3|9258.3|9268|9258|3
1639563260000|2021-12-15 10:14:20|9267.8|9257.8|9267.8|9257.8|9268|9258|9267.8|9257.8|3
1639563280000|2021-12-15 10:14:40|9268.3|9258.3|9267.8|9257.8|9268.3|9258.3|9267.8|9257.8|2
1639563290000|2021-12-15 10:14:50|9268|9258|9268|9258|9268.5|9258.5|9268|9258|4
1639563300000|2021-12-15 10:15:00|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|1
1639563310000|2021-12-15 10:15:10|9268|9258|9268|9258|9268|9258|9268|9258|1
1639563320000|2021-12-15 10:15:20|9267.8|9257.8|9268|9258|9268|9258|9267.8|9257.8|2
1639563340000|2021-12-15 10:15:40|9267.8|9257.8|9268|9258|9268|9258|9267.8|9257.8|2
1639563350000|2021-12-15 10:15:50|9267.8|9257.8|9267.5|9257.5|9267.8|9257.8|9267.5|9257.5|2
1639563370000|2021-12-15 10:16:10|9267.8|9257.8|9269|9259|9269|9259|9267.8|9257.8|4
1639563380000|2021-12-15 10:16:20|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|1
1639563390000|2021-12-15 10:16:30|9269|9259|9268.8|9258.8|9269|9259|9268.8|9258.8|2
1639563400000|2021-12-15 10:16:40|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|1
1639563410000|2021-12-15 10:16:50|9268.8|9258.8|9268.5|9258.5|9268.8|9258.8|9268.5|9258.5|2
1639563420000|2021-12-15 10:17:00|9268.3|9258.3|9267|9257|9268.3|9258.3|9267|9257|5
1639563430000|2021-12-15 10:17:10|9266.8|9256.8|9267.5|9257.5|9267.5|9257.5|9266.8|9256.8|5
1639563440000|2021-12-15 10:17:20|9267.3|9257.3|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|3
1639563450000|2021-12-15 10:17:30|9267.5|9257.5|9268.5|9258.5|9268.5|9258.5|9267.5|9257.5|2
1639563460000|2021-12-15 10:17:40|9268.3|9258.3|9267.8|9257.8|9268.3|9258.3|9267.5|9257.5|5
1639563470000|2021-12-15 10:17:50|9268|9258|9268.5|9258.5|9268.5|9258.5|9267.8|9257.8|5
1639563480000|2021-12-15 10:18:00|9268|9258|9267.8|9257.8|9268.5|9258.5|9267.8|9257.8|6
1639563490000|2021-12-15 10:18:10|9268|9258|9267.8|9257.8|9268.3|9258.3|9267.8|9257.8|11
1639563500000|2021-12-15 10:18:20|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|1
1639563510000|2021-12-15 10:18:30|9267|9257|9267.3|9257.3|9267.3|9257.3|9267|9257|2
1639563520000|2021-12-15 10:18:40|9267|9257|9266.8|9256.8|9267.3|9257.3|9266.8|9256.8|6
1639563530000|2021-12-15 10:18:50|9267|9257|9266.8|9256.8|9267|9257|9266.8|9256.8|2
1639563540000|2021-12-15 10:19:00|9266.5|9256.5|9267.3|9257.3|9267.5|9257.5|9266.5|9256.5|7
1639563550000|2021-12-15 10:19:10|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.3|9257.3|3
1639563560000|2021-12-15 10:19:20|9267.3|9257.3|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|3
1639563570000|2021-12-15 10:19:30|9267.5|9257.5|9267.8|9257.8|9267.8|9257.8|9267.5|9257.5|2
1639563580000|2021-12-15 10:19:40|9267.5|9257.5|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|2
1639563590000|2021-12-15 10:19:50|9267.5|9257.5|9267.5|9257.5|9267.8|9257.8|9267.3|9257.3|5
1639563600000|2021-12-15 10:20:00|9267.3|9257.3|9267.5|9257.5|9267.8|9257.8|9267.3|9257.3|4
1639563610000|2021-12-15 10:20:10|9267.3|9257.3|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|3
1639563620000|2021-12-15 10:20:20|9267.5|9257.5|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|2
1639563630000|2021-12-15 10:20:30|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|1
1639563650000|2021-12-15 10:20:50|9267.8|9257.8|9267.3|9257.3|9267.8|9257.8|9267.3|9257.3|3
1639563670000|2021-12-15 10:21:10|9266.8|9256.8|9265.8|9255.8|9266.8|9256.8|9265.8|9255.8|4
1639563680000|2021-12-15 10:21:20|9266.3|9256.3|9266.3|9256.3|9266.5|9256.5|9266.3|9256.3|3
1639563690000|2021-12-15 10:21:30|9265.8|9255.8|9263.3|9253.3|9266.3|9256.3|9263.3|9253.3|8
1639563700000|2021-12-15 10:21:40|9263|9253|9262.5|9252.5|9263|9253|9262.5|9252.5|3
1639563710000|2021-12-15 10:21:50|9262.3|9252.3|9260.3|9250.3|9262.3|9252.3|9259.8|9249.8|4
1639563720000|2021-12-15 10:22:00|9260.5|9250.5|9261.8|9251.8|9261.8|9251.8|9260.3|9250.3|6
1639563730000|2021-12-15 10:22:10|9261.5|9251.5|9261.5|9251.5|9262|9252|9261.5|9251.5|3
1639563740000|2021-12-15 10:22:20|9261.3|9251.3|9261.3|9251.3|9261.3|9251.3|9261.3|9251.3|1
1639563750000|2021-12-15 10:22:30|9261|9251|9260.8|9250.8|9261|9251|9259.5|9249.5|6
1639563760000|2021-12-15 10:22:40|9260.5|9250.5|9261.3|9251.3|9261.3|9251.3|9260.5|9250.5|5
1639563770000|2021-12-15 10:22:50|9261.8|9251.8|9261|9251|9261.8|9251.8|9261|9251|4
1639563780000|2021-12-15 10:23:00|9261.3|9251.3|9261.8|9251.8|9262.3|9252.3|9261|9251|8
1639563790000|2021-12-15 10:23:10|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|9261.3|9251.3|3
1639563800000|2021-12-15 10:23:20|9261|9251|9261|9251|9261|9251|9261|9251|1
1639563810000|2021-12-15 10:23:30|9261.3|9251.3|9261.5|9251.5|9261.5|9251.5|9261.3|9251.3|2
1639563830000|2021-12-15 10:23:50|9262.3|9252.3|9261.8|9251.8|9262.3|9252.3|9261.8|9251.8|3
1639563840000|2021-12-15 10:24:00|9261.3|9251.3|9260.8|9250.8|9261.3|9251.3|9260.8|9250.8|6
1639563860000|2021-12-15 10:24:20|9259.8|9249.8|9260|9250|9260.3|9250.3|9259.8|9249.8|3
1639563870000|2021-12-15 10:24:30|9260.3|9250.3|9260.3|9250.3|9260.5|9250.5|9260|9250|4
1639563880000|2021-12-15 10:24:40|9260|9250|9260|9250|9260|9250|9260|9250|1
1639563900000|2021-12-15 10:25:00|9259.5|9249.5|9260.5|9250.5|9260.5|9250.5|9259.5|9249.5|4
1639563910000|2021-12-15 10:25:10|9260.3|9250.3|9260.5|9250.5|9260.8|9250.8|9260.3|9250.3|6
1639563920000|2021-12-15 10:25:20|9260.8|9250.8|9260.8|9250.8|9260.8|9250.8|9260.3|9250.3|4
1639563930000|2021-12-15 10:25:30|9260.5|9250.5|9260.5|9250.5|9260.5|9250.5|9260.5|9250.5|1
1639563940000|2021-12-15 10:25:40|9260.8|9250.8|9260.8|9250.8|9261.3|9251.3|9260.8|9250.8|4
1639563960000|2021-12-15 10:26:00|9261|9251|9260.8|9250.8|9261|9251|9260.8|9250.8|2
1639563970000|2021-12-15 10:26:10|9261|9251|9261|9251|9261|9251|9261|9251|1
1639563980000|2021-12-15 10:26:20|9260.8|9250.8|9260.8|9250.8|9261|9251|9260.8|9250.8|3
1639563990000|2021-12-15 10:26:30|9261|9251|9260.8|9250.8|9261|9251|9260.8|9250.8|2
1639564000000|2021-12-15 10:26:40|9260.5|9250.5|9259.8|9249.8|9260.5|9250.5|9259.8|9249.8|4
1639564010000|2021-12-15 10:26:50|9260|9250|9259.8|9249.8|9260|9250|9259.8|9249.8|2
1639564020000|2021-12-15 10:27:00|9260|9250|9259.5|9249.5|9260|9250|9259.3|9249.3|7
1639564030000|2021-12-15 10:27:10|9259.3|9249.3|9259.5|9249.5|9259.5|9249.5|9259|9249|4
1639564040000|2021-12-15 10:27:20|9259|9249|9259|9249|9259|9249|9259|9249|1
1639564050000|2021-12-15 10:27:30|9259.5|9249.5|9260|9250|9260|9250|9259.5|9249.5|2
1639564060000|2021-12-15 10:27:40|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|1
1639564070000|2021-12-15 10:27:50|9260|9250|9260|9250|9260|9250|9259.8|9249.8|5
1639564080000|2021-12-15 10:28:00|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|1
1639564090000|2021-12-15 10:28:10|9260|9250|9260|9250|9260|9250|9260|9250|1
1639564100000|2021-12-15 10:28:20|9259.8|9249.8|9259.5|9249.5|9259.8|9249.8|9259|9249|3
1639564110000|2021-12-15 10:28:30|9259|9249|9259.8|9249.8|9259.8|9249.8|9259|9249|2
1639564120000|2021-12-15 10:28:40|9260|9250|9259.8|9249.8|9260|9250|9259.5|9249.5|5
1639564140000|2021-12-15 10:29:00|9260.3|9250.3|9259.8|9249.8|9260.3|9250.3|9259.8|9249.8|3
1639564150000|2021-12-15 10:29:10|9260|9250|9260.5|9250.5|9260.5|9250.5|9260|9250|3
1639564160000|2021-12-15 10:29:20|9260.3|9250.3|9260.5|9250.5|9260.5|9250.5|9259|9249|7
1639564180000|2021-12-15 10:29:40|9260|9250|9260|9250|9260|9250|9260|9250|1
1639564190000|2021-12-15 10:29:50|9259.8|9249.8|9258.8|9248.8|9259.8|9249.8|9258.8|9248.8|3
1639564200000|2021-12-15 10:30:00|9258.5|9248.5|9259.5|9249.5|9259.5|9249.5|9258.5|9248.5|5
1639564210000|2021-12-15 10:30:10|9259.3|9249.3|9258|9248|9259.3|9249.3|9258|9248|5
1639564220000|2021-12-15 10:30:20|9257.5|9247.5|9258.8|9248.8|9258.8|9248.8|9257.5|9247.5|4
1639564230000|2021-12-15 10:30:30|9258.3|9248.3|9258.8|9248.8|9258.8|9248.8|9258.3|9248.3|3
1639564240000|2021-12-15 10:30:40|9258.5|9248.5|9258.5|9248.5|9258.5|9248.5|9258.5|9248.5|1
1639564250000|2021-12-15 10:30:50|9258.8|9248.8|9259|9249|9259|9249|9258.8|9248.8|2
1639564260000|2021-12-15 10:31:00|9259.3|9249.3|9259.8|9249.8|9259.8|9249.8|9259.3|9249.3|2
1639564280000|2021-12-15 10:31:20|9260|9250|9260|9250|9260.3|9250.3|9260|9250|3
1639564290000|2021-12-15 10:31:30|9259.8|9249.8|9259.8|9249.8|9260|9250|9259.8|9249.8|3
1639564310000|2021-12-15 10:31:50|9259.5|9249.5|9257.8|9247.8|9259.5|9249.5|9257.8|9247.8|4
1639564320000|2021-12-15 10:32:00|9258|9248|9258|9248|9258.3|9248.3|9258|9248|3
1639564330000|2021-12-15 10:32:10|9258.3|9248.3|9258|9248|9258.3|9248.3|9258|9248|2
1639564340000|2021-12-15 10:32:20|9258.3|9248.3|9258.3|9248.3|9258.3|9248.3|9258.3|9248.3|1
1639564350000|2021-12-15 10:32:30|9257.8|9247.8|9257.8|9247.8|9257.8|9247.8|9257.8|9247.8|1
1639564360000|2021-12-15 10:32:40|9258|9248|9258|9248|9258|9248|9257.8|9247.8|3
1639564370000|2021-12-15 10:32:50|9258.3|9248.3|9258.8|9248.8|9259.3|9249.3|9258.3|9248.3|5
1639564380000|2021-12-15 10:33:00|9259.3|9249.3|9259|9249|9259.3|9249.3|9258.8|9248.8|4
1639564390000|2021-12-15 10:33:10|9258.5|9248.5|9257|9247|9259.3|9249.3|9256.8|9246.8|8
1639564400000|2021-12-15 10:33:20|9256.8|9246.8|9257|9247|9257|9247|9256.3|9246.3|8
1639564410000|2021-12-15 10:33:30|9257.3|9247.3|9257.3|9247.3|9257.3|9247.3|9257.3|9247.3|1
1639564420000|2021-12-15 10:33:40|9256.8|9246.8|9257|9247|9257|9247|9256.5|9246.5|4
1639564440000|2021-12-15 10:34:00|9257.3|9247.3|9257|9247|9257.3|9247.3|9256.5|9246.5|5
1639564450000|2021-12-15 10:34:10|9257.3|9247.3|9258|9248|9258|9248|9257.3|9247.3|2
1639564460000|2021-12-15 10:34:20|9258.5|9248.5|9261.8|9251.8|9262|9252|9258.5|9248.5|6
1639564470000|2021-12-15 10:34:30|9263.3|9253.3|9268|9258|9268|9258|9263.3|9253.3|2
1639564480000|2021-12-15 10:34:40|9266.5|9256.5|9266|9256|9267|9257|9265.8|9255.8|6
1639564490000|2021-12-15 10:34:50|9266.3|9256.3|9266.5|9256.5|9266.5|9256.5|9266.3|9256.3|2
1639564500000|2021-12-15 10:35:00|9266.3|9256.3|9266.5|9256.5|9266.5|9256.5|9266.3|9256.3|2
1639564510000|2021-12-15 10:35:10|9267|9257|9267|9257|9267.3|9257.3|9267|9257|3
1639564520000|2021-12-15 10:35:20|9266.8|9256.8|9267.5|9257.5|9267.5|9257.5|9266.8|9256.8|3
1639564530000|2021-12-15 10:35:30|9267.3|9257.3|9267.8|9257.8|9267.8|9257.8|9266.8|9256.8|4
1639564550000|2021-12-15 10:35:50|9267.5|9257.5|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|2
1639564560000|2021-12-15 10:36:00|9267.5|9257.5|9269.3|9259.3|9269.8|9259.8|9267.5|9257.5|7
1639564570000|2021-12-15 10:36:10|9269|9259|9268.8|9258.8|9269.3|9259.3|9268.8|9258.8|4
1639564580000|2021-12-15 10:36:20|9269|9259|9269.5|9259.5|9269.5|9259.5|9269|9259|4
1639564590000|2021-12-15 10:36:30|9269.3|9259.3|9271|9261|9271|9261|9269|9259|5
1639564600000|2021-12-15 10:36:40|9270.8|9260.8|9271|9261|9271|9261|9270.8|9260.8|4
1639564610000|2021-12-15 10:36:50|9271.3|9261.3|9271|9261|9271.8|9261.8|9271|9261|4
1639564620000|2021-12-15 10:37:00|9271.3|9261.3|9271|9261|9271.3|9261.3|9270.8|9260.8|6
1639564630000|2021-12-15 10:37:10|9271.3|9261.3|9271.5|9261.5|9271.5|9261.5|9271.3|9261.3|2
1639564640000|2021-12-15 10:37:20|9271|9261|9271|9261|9271.3|9261.3|9271|9261|3
1639564650000|2021-12-15 10:37:30|9271.3|9261.3|9271|9261|9271.3|9261.3|9271|9261|2
1639564660000|2021-12-15 10:37:40|9271.3|9261.3|9271|9261|9271.3|9261.3|9271|9261|2
1639564670000|2021-12-15 10:37:50|9271.3|9261.3|9271.8|9261.8|9271.8|9261.8|9271.3|9261.3|3
1639564680000|2021-12-15 10:38:00|9271.5|9261.5|9271.3|9261.3|9271.8|9261.8|9271.3|9261.3|4
1639564690000|2021-12-15 10:38:10|9271|9261|9271|9261|9271|9261|9271|9261|1
1639564700000|2021-12-15 10:38:20|9270.3|9260.3|9270.3|9260.3|9270.3|9260.3|9270.3|9260.3|1
1639564710000|2021-12-15 10:38:30|9269.3|9259.3|9269|9259|9269.3|9259.3|9269|9259|2
1639564740000|2021-12-15 10:39:00|9269.3|9259.3|9268.8|9258.8|9269.3|9259.3|9268.8|9258.8|3
1639564750000|2021-12-15 10:39:10|9268.5|9258.5|9268.3|9258.3|9268.5|9258.5|9268.3|9258.3|2
1639564760000|2021-12-15 10:39:20|9268.5|9258.5|9268.8|9258.8|9269|9259|9268|9258|5
1639564770000|2021-12-15 10:39:30|9268.3|9258.3|9269|9259|9269|9259|9268.3|9258.3|3
1639564780000|2021-12-15 10:39:40|9268.8|9258.8|9268.5|9258.5|9268.8|9258.8|9268|9258|4
1639564790000|2021-12-15 10:39:50|9268.8|9258.8|9268.5|9258.5|9269|9259|9268.5|9258.5|4
1639564800000|2021-12-15 10:40:00|9268.3|9258.3|9268|9258|9268.3|9258.3|9267.3|9257.3|7
1639564810000|2021-12-15 10:40:10|9267|9257|9267|9257|9267.5|9257.5|9266.3|9256.3|6
1639564820000|2021-12-15 10:40:20|9266.8|9256.8|9267.5|9257.5|9267.5|9257.5|9266.8|9256.8|3
1639564840000|2021-12-15 10:40:40|9266.8|9256.8|9266.5|9256.5|9266.8|9256.8|9266.5|9256.5|2
1639564850000|2021-12-15 10:40:50|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|9266.5|9256.5|3
1639564860000|2021-12-15 10:41:00|9267|9257|9267|9257|9268|9258|9267|9257|4
1639564870000|2021-12-15 10:41:10|9266.5|9256.5|9266|9256|9266.5|9256.5|9266|9256|2
1639564880000|2021-12-15 10:41:20|9266.8|9256.8|9267.3|9257.3|9267.3|9257.3|9266.8|9256.8|2
1639564890000|2021-12-15 10:41:30|9267.8|9257.8|9267|9257|9267.8|9257.8|9267|9257|2
1639564900000|2021-12-15 10:41:40|9267.3|9257.3|9266.8|9256.8|9267.3|9257.3|9266.8|9256.8|2
1639564910000|2021-12-15 10:41:50|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|1
1639564920000|2021-12-15 10:42:00|9267|9257|9266.8|9256.8|9267|9257|9266.8|9256.8|2
1639564950000|2021-12-15 10:42:30|9267|9257|9267|9257|9267|9257|9267|9257|1
1639564970000|2021-12-15 10:42:50|9267.5|9257.5|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|2
1639565000000|2021-12-15 10:43:20|9267|9257|9266.8|9256.8|9267|9257|9266.8|9256.8|2
1639565010000|2021-12-15 10:43:30|9266.5|9256.5|9266.8|9256.8|9266.8|9256.8|9266.5|9256.5|2
1639565020000|2021-12-15 10:43:40|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|1
1639565030000|2021-12-15 10:43:50|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|1
1639565040000|2021-12-15 10:44:00|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|1
1639565050000|2021-12-15 10:44:10|9266|9256|9266|9256|9266|9256|9266|9256|1
1639565060000|2021-12-15 10:44:20|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|1
1639565070000|2021-12-15 10:44:30|9267.5|9257.5|9266.8|9256.8|9267.5|9257.5|9266.8|9256.8|3
1639565090000|2021-12-15 10:44:50|9267|9257|9267|9257|9267|9257|9267|9257|1
1639565100000|2021-12-15 10:45:00|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|1
1639565120000|2021-12-15 10:45:20|9266.8|9256.8|9266.5|9256.5|9266.8|9256.8|9266.5|9256.5|2
1639565130000|2021-12-15 10:45:30|9266.8|9256.8|9267|9257|9267|9257|9266.8|9256.8|2
1639565140000|2021-12-15 10:45:40|9268|9258|9269.3|9259.3|9269.3|9259.3|9268|9258|4
1639565150000|2021-12-15 10:45:50|9269|9259|9269|9259|9269|9259|9269|9259|1
1639565160000|2021-12-15 10:46:00|9269.3|9259.3|9270.3|9260.3|9270.5|9260.5|9269.3|9259.3|11
1639565170000|2021-12-15 10:46:10|9270.5|9260.5|9270.3|9260.3|9271.3|9261.3|9270|9260|5
1639565180000|2021-12-15 10:46:20|9270|9260|9268.5|9258.5|9270|9260|9268.5|9258.5|4
1639565210000|2021-12-15 10:46:50|9268.8|9258.8|9268.8|9258.8|9268.8|9258.8|9268.8|9258.8|1
1639565220000|2021-12-15 10:47:00|9268.5|9258.5|9267.8|9257.8|9268.5|9258.5|9267.8|9257.8|4
1639565230000|2021-12-15 10:47:10|9267.5|9257.5|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|2
1639565240000|2021-12-15 10:47:20|9267|9257|9267|9257|9267|9257|9267|9257|1
1639565250000|2021-12-15 10:47:30|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|1
1639565260000|2021-12-15 10:47:40|9266.3|9256.3|9266|9256|9266.5|9256.5|9266|9256|4
1639565280000|2021-12-15 10:48:00|9266.3|9256.3|9266.3|9256.3|9266.3|9256.3|9266.3|9256.3|1
1639565290000|2021-12-15 10:48:10|9266.8|9256.8|9266.5|9256.5|9266.8|9256.8|9266.5|9256.5|2
1639565350000|2021-12-15 10:49:10|9268|9258|9267.8|9257.8|9268|9258|9267.3|9257.3|4
1639565360000|2021-12-15 10:49:20|9268|9258|9267.8|9257.8|9268|9258|9267.8|9257.8|2
1639565370000|2021-12-15 10:49:30|9267.5|9257.5|9267.3|9257.3|9267.5|9257.5|9267|9257|4
1639565380000|2021-12-15 10:49:40|9267.5|9257.5|9267|9257|9267.5|9257.5|9267|9257|3
1639565390000|2021-12-15 10:49:50|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|9267|9257|8
1639565400000|2021-12-15 10:50:00|9268|9258|9268.5|9258.5|9268.5|9258.5|9268|9258|5
1639565410000|2021-12-15 10:50:10|9268.3|9258.3|9267.5|9257.5|9268.3|9258.3|9267.5|9257.5|4
1639565420000|2021-12-15 10:50:20|9267.3|9257.3|9267|9257|9267.3|9257.3|9267|9257|2
1639565440000|2021-12-15 10:50:40|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|1
1639565460000|2021-12-15 10:51:00|9267|9257|9267|9257|9267|9257|9267|9257|1
1639565490000|2021-12-15 10:51:30|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|1
1639565500000|2021-12-15 10:51:40|9266.5|9256.5|9265.8|9255.8|9266.5|9256.5|9265.8|9255.8|2
1639565510000|2021-12-15 10:51:50|9265.5|9255.5|9264.5|9254.5|9265.5|9255.5|9264.5|9254.5|3
1639565520000|2021-12-15 10:52:00|9264.8|9254.8|9266.3|9256.3|9266.3|9256.3|9264.8|9254.8|3
1639565530000|2021-12-15 10:52:10|9266.5|9256.5|9266.8|9256.8|9267.3|9257.3|9266.5|9256.5|5
1639565550000|2021-12-15 10:52:30|9267|9257|9267|9257|9267|9257|9267|9257|1
1639565580000|2021-12-15 10:53:00|9266.8|9256.8|9265.3|9255.3|9266.8|9256.8|9265.3|9255.3|4
1639565590000|2021-12-15 10:53:10|9265|9255|9264.5|9254.5|9265.3|9255.3|9264.5|9254.5|5
1639565600000|2021-12-15 10:53:20|9264.8|9254.8|9265.5|9255.5|9265.5|9255.5|9264.8|9254.8|2
1639565610000|2021-12-15 10:53:30|9265.3|9255.3|9267.5|9257.5|9267.5|9257.5|9265.3|9255.3|6
1639565620000|2021-12-15 10:53:40|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|1
1639565630000|2021-12-15 10:53:50|9268|9258|9267.3|9257.3|9268.5|9258.5|9267.3|9257.3|6
1639565640000|2021-12-15 10:54:00|9267.5|9257.5|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|2
1639565650000|2021-12-15 10:54:10|9267.5|9257.5|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|4
1639565660000|2021-12-15 10:54:20|9267.8|9257.8|9267.3|9257.3|9268.3|9258.3|9266.8|9256.8|10
1639565670000|2021-12-15 10:54:30|9267.5|9257.5|9267.8|9257.8|9268.5|9258.5|9267.5|9257.5|3
1639565680000|2021-12-15 10:54:40|9267.5|9257.5|9267.5|9257.5|9267.8|9257.8|9267.5|9257.5|5
1639565700000|2021-12-15 10:55:00|9267.8|9257.8|9267.5|9257.5|9268|9258|9267.5|9257.5|3
1639565710000|2021-12-15 10:55:10|9267.3|9257.3|9267.8|9257.8|9268.3|9258.3|9267.3|9257.3|8
1639565720000|2021-12-15 10:55:20|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|1
1639565730000|2021-12-15 10:55:30|9267|9257|9267|9257|9267|9257|9267|9257|1
1639565750000|2021-12-15 10:55:50|9267.5|9257.5|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|2
1639565760000|2021-12-15 10:56:00|9268|9258|9267.5|9257.5|9268|9258|9267.5|9257.5|5
1639565770000|2021-12-15 10:56:10|9267.3|9257.3|9268.3|9258.3|9268.3|9258.3|9267.3|9257.3|4
1639565780000|2021-12-15 10:56:20|9268|9258|9267.4|9257.4|9268|9258|9267.3|9257.3|5
1639565790000|2021-12-15 10:56:30|9267.5|9257.5|9267.8|9257.8|9267.8|9257.8|9267.5|9257.5|3
1639565810000|2021-12-15 10:56:50|9268|9258|9267.3|9257.3|9268|9258|9267.3|9257.3|3
1639565820000|2021-12-15 10:57:00|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|1
1639565830000|2021-12-15 10:57:10|9267.3|9257.3|9267|9257|9267.3|9257.3|9267|9257|2
1639565840000|2021-12-15 10:57:20|9267.3|9257.3|9267|9257|9267.3|9257.3|9267|9257|2
1639565870000|2021-12-15 10:57:50|9267.3|9257.3|9266.8|9256.8|9267.3|9257.3|9266.8|9256.8|3
1639565880000|2021-12-15 10:58:00|9266.5|9256.5|9266.8|9256.8|9266.8|9256.8|9266.5|9256.5|2
1639565900000|2021-12-15 10:58:20|9266.5|9256.5|9267|9257|9267.3|9257.3|9266.5|9256.5|6
1639565910000|2021-12-15 10:58:30|9266.8|9256.8|9267.3|9257.3|9267.3|9257.3|9266.5|9256.5|4
1639565920000|2021-12-15 10:58:40|9268.3|9258.3|9268|9258|9268.3|9258.3|9267.8|9257.8|4
1639565930000|2021-12-15 10:58:50|9268.3|9258.3|9267.8|9257.8|9268.8|9258.8|9267.5|9257.5|8
1639565940000|2021-12-15 10:59:00|9268.3|9258.3|9267.8|9257.8|9268.3|9258.3|9267.8|9257.8|2
1639565950000|2021-12-15 10:59:10|9267.3|9257.3|9266.8|9256.8|9267.3|9257.3|9266.8|9256.8|3
1639565960000|2021-12-15 10:59:20|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|1
1639565970000|2021-12-15 10:59:30|9267|9257|9267.8|9257.8|9267.8|9257.8|9266.8|9256.8|4
1639565980000|2021-12-15 10:59:40|9268|9258|9267.8|9257.8|9268|9258|9267.8|9257.8|4
1639565990000|2021-12-15 10:59:50|9267.5|9257.5|9267.8|9257.8|9268.5|9258.5|9267.5|9257.5|7
1639566000000|2021-12-15 11:00:00|9268|9258|9268|9258|9268.3|9258.3|9268|9258|5
1639566010000|2021-12-15 11:00:10|9267.8|9257.8|9267|9257|9268|9258|9267|9257|7
1639566030000|2021-12-15 11:00:30|9266.8|9256.8|9267.3|9257.3|9267.3|9257.3|9266.8|9256.8|3
1639566040000|2021-12-15 11:00:40|9266.8|9256.8|9267|9257|9267|9257|9266.8|9256.8|2
1639566050000|2021-12-15 11:00:50|9267.3|9257.3|9267|9257|9267.3|9257.3|9267|9257|2
1639566060000|2021-12-15 11:01:00|9267.3|9257.3|9267|9257|9267.3|9257.3|9267|9257|2
1639566070000|2021-12-15 11:01:10|9266.8|9256.8|9267.5|9257.5|9267.5|9257.5|9266.8|9256.8|3
1639566090000|2021-12-15 11:01:30|9267|9257|9266.8|9256.8|9267.3|9257.3|9266.8|9256.8|4
1639566100000|2021-12-15 11:01:40|9267|9257|9267.3|9257.3|9267.3|9257.3|9267|9257|6
1639566110000|2021-12-15 11:01:50|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|1
1639566120000|2021-12-15 11:02:00|9267.3|9257.3|9267.5|9257.5|9267.5|9257.5|9267.3|9257.3|2
1639566130000|2021-12-15 11:02:10|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|1
1639566140000|2021-12-15 11:02:20|9267|9257|9260.5|9250.5|9267|9257|9260.5|9250.5|6
1639566150000|2021-12-15 11:02:30|9259|9249|9259|9249|9259|9249|9258.3|9248.3|6
1639566160000|2021-12-15 11:02:40|9258.5|9248.5|9258.3|9248.3|9258.5|9248.5|9258.3|9248.3|6
1639566170000|2021-12-15 11:02:50|9257.8|9247.8|9257.5|9247.5|9257.8|9247.8|9257.5|9247.5|2
1639566180000|2021-12-15 11:03:00|9257|9247|9259.3|9249.3|9259.3|9249.3|9256.8|9246.8|5
1639566190000|2021-12-15 11:03:10|9259.5|9249.5|9260.8|9250.8|9261|9251|9259.5|9249.5|4
1639566200000|2021-12-15 11:03:20|9261|9251|9261.5|9251.5|9261.8|9251.8|9261|9251|4
1639566210000|2021-12-15 11:03:30|9261.3|9251.3|9261.5|9251.5|9261.5|9251.5|9261.3|9251.3|2
1639566220000|2021-12-15 11:03:40|9262.3|9252.3|9261.3|9251.3|9262.3|9252.3|9261|9251|7
1639566230000|2021-12-15 11:03:50|9261.5|9251.5|9263|9253|9263.3|9253.3|9261.3|9251.3|5
1639566240000|2021-12-15 11:04:00|9263.3|9253.3|9262.5|9252.5|9263.3|9253.3|9262.5|9252.5|3
1639566250000|2021-12-15 11:04:10|9262.8|9252.8|9263.8|9253.8|9263.8|9253.8|9262.8|9252.8|3
1639566260000|2021-12-15 11:04:20|9263.5|9253.5|9263.3|9253.3|9263.5|9253.5|9263.3|9253.3|2
1639566270000|2021-12-15 11:04:30|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|1
1639566280000|2021-12-15 11:04:40|9264|9254|9265|9255|9265|9255|9264|9254|2
1639566290000|2021-12-15 11:04:50|9265.3|9255.3|9267|9257|9267|9257|9265.3|9255.3|2
1639566300000|2021-12-15 11:05:00|9267.3|9257.3|9267|9257|9267.3|9257.3|9267|9257|2
1639566310000|2021-12-15 11:05:10|9266.8|9256.8|9266.3|9256.3|9266.8|9256.8|9266.3|9256.3|3
1639566320000|2021-12-15 11:05:20|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|9265.5|9255.5|3
1639566330000|2021-12-15 11:05:30|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|1
1639566350000|2021-12-15 11:05:50|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|1
1639566360000|2021-12-15 11:06:00|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|1
1639566370000|2021-12-15 11:06:10|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|1
1639566380000|2021-12-15 11:06:20|9265|9255|9266.3|9256.3|9266.3|9256.3|9263.8|9253.8|7
1639566390000|2021-12-15 11:06:30|9267|9257|9266|9256|9267|9257|9266|9256|2
1639566410000|2021-12-15 11:06:50|9266.3|9256.3|9266|9256|9266.3|9256.3|9266|9256|2
1639566430000|2021-12-15 11:07:10|9266.3|9256.3|9266.5|9256.5|9266.5|9256.5|9266.3|9256.3|4
1639566440000|2021-12-15 11:07:20|9266.8|9256.8|9267.5|9257.5|9268|9258|9266.8|9256.8|3
1639566450000|2021-12-15 11:07:30|9267.3|9257.3|9266.8|9256.8|9267.5|9257.5|9266.8|9256.8|5
1639566460000|2021-12-15 11:07:40|9266.3|9256.3|9266.3|9256.3|9266.3|9256.3|9266.3|9256.3|1
1639566470000|2021-12-15 11:07:50|9266.5|9256.5|9266.3|9256.3|9266.8|9256.8|9266.3|9256.3|4
1639566480000|2021-12-15 11:08:00|9266.5|9256.5|9266.8|9256.8|9266.8|9256.8|9266.5|9256.5|2
1639566500000|2021-12-15 11:08:20|9267.5|9257.5|9267.8|9257.8|9268|9258|9267.5|9257.5|3
1639566510000|2021-12-15 11:08:30|9267|9257|9267|9257|9267|9257|9267|9257|1
1639566520000|2021-12-15 11:08:40|9267.3|9257.3|9266.8|9256.8|9267.3|9257.3|9266.8|9256.8|3
1639566530000|2021-12-15 11:08:50|9267.3|9257.3|9267.5|9257.5|9267.8|9257.8|9267.3|9257.3|3
1639566540000|2021-12-15 11:09:00|9267.8|9257.8|9266.8|9256.8|9268|9258|9266.8|9256.8|8
1639566550000|2021-12-15 11:09:10|9266.5|9256.5|9266.8|9256.8|9266.8|9256.8|9266.5|9256.5|2
1639566560000|2021-12-15 11:09:20|9267|9257|9267|9257|9267.5|9257.5|9267|9257|3
1639566570000|2021-12-15 11:09:30|9266.8|9256.8|9267.8|9257.8|9267.8|9257.8|9266.8|9256.8|3
1639566580000|2021-12-15 11:09:40|9268.3|9258.3|9267|9257|9268.3|9258.3|9266.8|9256.8|8
1639566590000|2021-12-15 11:09:50|9266.8|9256.8|9267|9257|9267.5|9257.5|9266.8|9256.8|8
1639566600000|2021-12-15 11:10:00|9266.8|9256.8|9266.8|9256.8|9267|9257|9266.8|9256.8|3
1639566610000|2021-12-15 11:10:10|9267|9257|9266.8|9256.8|9267|9257|9266.8|9256.8|2
1639566620000|2021-12-15 11:10:20|9267|9257|9267|9257|9267.3|9257.3|9267|9257|3
1639566630000|2021-12-15 11:10:30|9266.8|9256.8|9267|9257|9267|9257|9266.8|9256.8|2
1639566640000|2021-12-15 11:10:40|9267.3|9257.3|9266.8|9256.8|9267.3|9257.3|9266.8|9256.8|4
1639566650000|2021-12-15 11:10:50|9267.3|9257.3|9267.3|9257.3|9267.5|9257.5|9267|9257|4
1639566660000|2021-12-15 11:11:00|9267|9257|9266.8|9256.8|9267.5|9257.5|9266.5|9256.5|7
1639566670000|2021-12-15 11:11:10|9267.3|9257.3|9268.3|9258.3|9268.3|9258.3|9267|9257|6
1639566680000|2021-12-15 11:11:20|9268.5|9258.5|9268.3|9258.3|9268.5|9258.5|9268.3|9258.3|2
1639566690000|2021-12-15 11:11:30|9268|9258|9268.3|9258.3|9268.3|9258.3|9268|9258|2
1639566700000|2021-12-15 11:11:40|9268.8|9258.8|9268|9258|9268.8|9258.8|9268|9258|9
1639566710000|2021-12-15 11:11:50|9268.5|9258.5|9268.3|9258.3|9268.5|9258.5|9268.3|9258.3|2
1639566720000|2021-12-15 11:12:00|9268|9258|9268|9258|9268|9258|9267.8|9257.8|3
1639566730000|2021-12-15 11:12:10|9268.5|9258.5|9268.5|9258.5|9268.8|9258.8|9268|9258|5
1639566740000|2021-12-15 11:12:20|9268.3|9258.3|9268|9258|9268.3|9258.3|9268|9258|2
1639566750000|2021-12-15 11:12:30|9267.3|9257.3|9268|9258|9268|9258|9267.3|9257.3|6
1639566760000|2021-12-15 11:12:40|9267.8|9257.8|9267|9257|9268|9258|9267|9257|6
1639566770000|2021-12-15 11:12:50|9266.8|9256.8|9266.5|9256.5|9267.3|9257.3|9266.5|9256.5|7
1639566780000|2021-12-15 11:13:00|9266.3|9256.3|9266.3|9256.3|9267|9257|9266.3|9256.3|10
1639566790000|2021-12-15 11:13:10|9266.5|9256.5|9263.5|9253.5|9266.5|9256.5|9263.5|9253.5|10
1639566800000|2021-12-15 11:13:20|9263.3|9253.3|9263.3|9253.3|9263.3|9253.3|9263.3|9253.3|1
1639566810000|2021-12-15 11:13:30|9262.8|9252.8|9262.8|9252.8|9263|9253|9262.8|9252.8|3
1639566820000|2021-12-15 11:13:40|9263|9253|9264.3|9254.3|9264.3|9254.3|9263|9253|4
1639566830000|2021-12-15 11:13:50|9264.5|9254.5|9264|9254|9264.8|9254.8|9264|9254|5
1639566840000|2021-12-15 11:14:00|9264.3|9254.3|9264|9254|9264.3|9254.3|9264|9254|2
1639566850000|2021-12-15 11:14:10|9264.5|9254.5|9264.3|9254.3|9264.5|9254.5|9264.3|9254.3|2
1639566860000|2021-12-15 11:14:20|9264.5|9254.5|9264.5|9254.5|9265.8|9255.8|9264.5|9254.5|6
1639566870000|2021-12-15 11:14:30|9264.3|9254.3|9264.5|9254.5|9264.5|9254.5|9264.3|9254.3|2
1639566880000|2021-12-15 11:14:40|9264.3|9254.3|9264.3|9254.3|9264.3|9254.3|9264.3|9254.3|1
1639566890000|2021-12-15 11:14:50|9264.5|9254.5|9264|9254|9264.8|9254.8|9264|9254|7
1639566900000|2021-12-15 11:15:00|9264.8|9254.8|9264|9254|9264.8|9254.8|9264|9254|4
1639566920000|2021-12-15 11:15:20|9264.5|9254.5|9264.5|9254.5|9264.8|9254.8|9264.3|9254.3|5
1639566930000|2021-12-15 11:15:30|9263.8|9253.8|9264.3|9254.3|9264.3|9254.3|9263.8|9253.8|3
1639566940000|2021-12-15 11:15:40|9264.5|9254.5|9264.9|9254.9|9265|9255|9264|9254|5
1639566950000|2021-12-15 11:15:50|9264.8|9254.8|9264.8|9254.8|9264.8|9254.8|9264.8|9254.8|1
1639566960000|2021-12-15 11:16:00|9265|9255|9264.8|9254.8|9265|9255|9264.8|9254.8|2
1639566970000|2021-12-15 11:16:10|9264.3|9254.3|9264|9254|9264.3|9254.3|9264|9254|4
1639566980000|2021-12-15 11:16:20|9264.3|9254.3|9264|9254|9264.5|9254.5|9264|9254|3
1639566990000|2021-12-15 11:16:30|9263.8|9253.8|9264|9254|9264|9254|9263.8|9253.8|2
1639567000000|2021-12-15 11:16:40|9264.3|9254.3|9263.5|9253.5|9264.5|9254.5|9263.5|9253.5|5
1639567010000|2021-12-15 11:16:50|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|1
1639567030000|2021-12-15 11:17:10|9263.5|9253.5|9263.5|9253.5|9263.5|9253.5|9263.5|9253.5|1
1639567040000|2021-12-15 11:17:20|9263.8|9253.8|9263.8|9253.8|9264|9254|9263.8|9253.8|3
1639567070000|2021-12-15 11:17:50|9264|9254|9263.8|9253.8|9264|9254|9263.8|9253.8|2
1639567080000|2021-12-15 11:18:00|9264|9254|9263.8|9253.8|9264.3|9254.3|9263.8|9253.8|3
1639567090000|2021-12-15 11:18:10|9264.3|9254.3|9264.3|9254.3|9264.5|9254.5|9264.3|9254.3|3
1639567110000|2021-12-15 11:18:30|9265.5|9255.5|9265.8|9255.8|9265.8|9255.8|9265.5|9255.5|2
1639567130000|2021-12-15 11:18:50|9266|9256|9266.5|9256.5|9266.5|9256.5|9266|9256|4
1639567140000|2021-12-15 11:19:00|9266.3|9256.3|9268.8|9258.8|9268.8|9258.8|9266.3|9256.3|9
1639567150000|2021-12-15 11:19:10|9268.5|9258.5|9267.3|9257.3|9268.5|9258.5|9266.8|9256.8|7
1639567160000|2021-12-15 11:19:20|9267.8|9257.8|9267.3|9257.3|9267.8|9257.8|9267.3|9257.3|2
1639567180000|2021-12-15 11:19:40|9267|9257|9267.8|9257.8|9267.8|9257.8|9267|9257|3
1639567190000|2021-12-15 11:19:50|9268.3|9258.3|9269|9259|9271.5|9261.5|9268.3|9258.3|13
1639567200000|2021-12-15 11:20:00|9269.5|9259.5|9268.8|9258.8|9269.5|9259.5|9268.8|9258.8|3
1639567210000|2021-12-15 11:20:10|9268.5|9258.5|9268.5|9258.5|9268.8|9258.8|9267.3|9257.3|6
1639567220000|2021-12-15 11:20:20|9268.3|9258.3|9268.3|9258.3|9269|9259|9268|9258|9
1639567230000|2021-12-15 11:20:30|9268|9258|9265.8|9255.8|9268|9258|9265.5|9255.5|6
1639567240000|2021-12-15 11:20:40|9266|9256|9265.8|9255.8|9266|9256|9265.5|9255.5|6
1639567250000|2021-12-15 11:20:50|9265.5|9255.5|9265.8|9255.8|9265.8|9255.8|9265.5|9255.5|2
1639567260000|2021-12-15 11:21:00|9266.3|9256.3|9266|9256|9266.3|9256.3|9265.8|9255.8|3
1639567270000|2021-12-15 11:21:10|9265.8|9255.8|9266|9256|9266|9256|9265.8|9255.8|2
1639567280000|2021-12-15 11:21:20|9265.8|9255.8|9266.8|9256.8|9266.8|9256.8|9265.8|9255.8|3
1639567300000|2021-12-15 11:21:40|9267|9257|9267|9257|9267|9257|9267|9257|1
1639567320000|2021-12-15 11:22:00|9266.8|9256.8|9266.3|9256.3|9266.8|9256.8|9266.3|9256.3|5
1639567330000|2021-12-15 11:22:10|9265.8|9255.8|9265.3|9255.3|9265.8|9255.8|9265.3|9255.3|3
1639567340000|2021-12-15 11:22:20|9265|9255|9265.8|9255.8|9266.3|9256.3|9264.5|9254.5|7
1639567350000|2021-12-15 11:22:30|9265.5|9255.5|9266|9256|9266|9256|9265.5|9255.5|3
1639567360000|2021-12-15 11:22:40|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|1
1639567370000|2021-12-15 11:22:50|9266|9256|9266|9256|9266.3|9256.3|9266|9256|3
1639567380000|2021-12-15 11:23:00|9265.8|9255.8|9266.5|9256.5|9267|9257|9265.8|9255.8|5
1639567390000|2021-12-15 11:23:10|9266.8|9256.8|9266.5|9256.5|9266.8|9256.8|9266.3|9256.3|4
1639567400000|2021-12-15 11:23:20|9266.3|9256.3|9266.3|9256.3|9266.3|9256.3|9266.3|9256.3|1
1639567410000|2021-12-15 11:23:30|9266|9256|9266|9256|9266|9256|9265.8|9255.8|3
1639567420000|2021-12-15 11:23:40|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|1
1639567430000|2021-12-15 11:23:50|9266.3|9256.3|9267|9257|9267|9257|9266.3|9256.3|2
1639567440000|2021-12-15 11:24:00|9266.8|9256.8|9266.5|9256.5|9267|9257|9266.5|9256.5|3
1639567450000|2021-12-15 11:24:10|9266.3|9256.3|9266.5|9256.5|9266.5|9256.5|9266.3|9256.3|2
1639567460000|2021-12-15 11:24:20|9267|9257|9266.8|9256.8|9267|9257|9266.8|9256.8|2
1639567470000|2021-12-15 11:24:30|9267|9257|9267.5|9257.5|9267.5|9257.5|9266.8|9256.8|4
1639567480000|2021-12-15 11:24:40|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|1
1639567490000|2021-12-15 11:24:50|9267|9257|9266.8|9256.8|9267|9257|9266.8|9256.8|2
1639567500000|2021-12-15 11:25:00|9267.3|9257.3|9267.8|9257.8|9268.5|9258.5|9267.3|9257.3|4
1639567510000|2021-12-15 11:25:10|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|1
1639567530000|2021-12-15 11:25:30|9268.5|9258.5|9268.5|9258.5|9268.8|9258.8|9268.5|9258.5|3
1639567540000|2021-12-15 11:25:40|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|1
1639567550000|2021-12-15 11:25:50|9268.5|9258.5|9268|9258|9269.5|9259.5|9268|9258|6
1639567560000|2021-12-15 11:26:00|9267.8|9257.8|9267.3|9257.3|9268|9258|9267.3|9257.3|4
1639567570000|2021-12-15 11:26:10|9266.8|9256.8|9268|9258|9268.3|9258.3|9266.8|9256.8|6
1639567580000|2021-12-15 11:26:20|9267.8|9257.8|9267.5|9257.5|9267.8|9257.8|9267.5|9257.5|2
1639567600000|2021-12-15 11:26:40|9267.3|9257.3|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|3
1639567610000|2021-12-15 11:26:50|9267.5|9257.5|9267.3|9257.3|9267.8|9257.8|9267.3|9257.3|4
1639567620000|2021-12-15 11:27:00|9266.8|9256.8|9266.5|9256.5|9266.8|9256.8|9266.5|9256.5|2
1639567630000|2021-12-15 11:27:10|9266.3|9256.3|9265.6|9255.6|9266.3|9256.3|9264.8|9254.8|3
1639567640000|2021-12-15 11:27:20|9265.5|9255.5|9265|9255|9265.5|9255.5|9265|9255|3
1639567650000|2021-12-15 11:27:30|9265.5|9255.5|9268|9258|9268|9258|9265.5|9255.5|11
1639567660000|2021-12-15 11:27:40|9267.8|9257.8|9267.5|9257.5|9267.8|9257.8|9267.5|9257.5|2
1639567670000|2021-12-15 11:27:50|9267.3|9257.3|9267.5|9257.5|9267.5|9257.5|9267.3|9257.3|2
1639567680000|2021-12-15 11:28:00|9267.8|9257.8|9267.3|9257.3|9267.8|9257.8|9267.3|9257.3|3
1639567690000|2021-12-15 11:28:10|9267.5|9257.5|9267.5|9257.5|9267.8|9257.8|9267.5|9257.5|3
1639567700000|2021-12-15 11:28:20|9267.8|9257.8|9267.5|9257.5|9268|9258|9267.5|9257.5|3
1639567710000|2021-12-15 11:28:30|9267.8|9257.8|9268.3|9258.3|9268.3|9258.3|9267.8|9257.8|3
1639567720000|2021-12-15 11:28:40|9269.3|9259.3|9268.3|9258.3|9269.3|9259.3|9268.3|9258.3|6
1639567730000|2021-12-15 11:28:50|9268|9258|9268|9258|9268|9258|9268|9258|1
1639567740000|2021-12-15 11:29:00|9268.3|9258.3|9268.3|9258.3|9269|9259|9268.3|9258.3|6
1639567750000|2021-12-15 11:29:10|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|1
1639567770000|2021-12-15 11:29:30|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|1
1639567780000|2021-12-15 11:29:40|9267.8|9257.8|9267.8|9257.8|9268|9258|9267.8|9257.8|3
1639567800000|2021-12-15 11:30:00|9267.3|9257.3|9267.3|9257.3|9267.5|9257.5|9267.3|9257.3|3
1639567810000|2021-12-15 11:30:10|9267.5|9257.5|9268.3|9258.3|9268.3|9258.3|9267.3|9257.3|10
1639567820000|2021-12-15 11:30:20|9268|9258|9267.3|9257.3|9268|9258|9267.3|9257.3|5
1639567830000|2021-12-15 11:30:30|9267.5|9257.5|9266.8|9256.8|9267.8|9257.8|9266.5|9256.5|5
1639567840000|2021-12-15 11:30:40|9266.3|9256.3|9266.3|9256.3|9266.8|9256.8|9265.5|9255.5|13
1639567850000|2021-12-15 11:30:50|9266.5|9256.5|9266|9256|9266.5|9256.5|9266|9256|3
1639567860000|2021-12-15 11:31:00|9265.8|9255.8|9265.3|9255.3|9265.8|9255.8|9265.3|9255.3|3
1639567870000|2021-12-15 11:31:10|9265.5|9255.5|9267.5|9257.5|9267.8|9257.8|9265.3|9255.3|11
1639567880000|2021-12-15 11:31:20|9267.8|9257.8|9267.5|9257.5|9268|9258|9267.3|9257.3|4
1639567890000|2021-12-15 11:31:30|9267.3|9257.3|9268|9258|9268|9258|9267.3|9257.3|8
1639567900000|2021-12-15 11:31:40|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|9267.5|9257.5|5
1639567910000|2021-12-15 11:31:50|9267.5|9257.5|9267.8|9257.8|9268|9258|9267.5|9257.5|8
1639567920000|2021-12-15 11:32:00|9268|9258|9267.8|9257.8|9268.3|9258.3|9267.8|9257.8|4
1639567930000|2021-12-15 11:32:10|9268|9258|9268|9258|9268.3|9258.3|9268|9258|3
1639567940000|2021-12-15 11:32:20|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|9268|9258|3
1639567950000|2021-12-15 11:32:30|9268|9258|9268|9258|9268|9258|9268|9258|1
1639567970000|2021-12-15 11:32:50|9267.8|9257.8|9267.8|9257.8|9268|9258|9267.5|9257.5|5
1639567980000|2021-12-15 11:33:00|9268|9258|9267.8|9257.8|9268.3|9258.3|9267.8|9257.8|8
1639567990000|2021-12-15 11:33:10|9268|9258|9267.8|9257.8|9268.3|9258.3|9267.8|9257.8|6
1639568000000|2021-12-15 11:33:20|9268|9258|9268|9258|9268.3|9258.3|9267.8|9257.8|7
1639568010000|2021-12-15 11:33:30|9267.8|9257.8|9268.3|9258.3|9268.3|9258.3|9267.8|9257.8|4
1639568020000|2021-12-15 11:33:40|9268|9258|9267.8|9257.8|9268|9258|9267.5|9257.5|10
1639568030000|2021-12-15 11:33:50|9268|9258|9268|9258|9268.3|9258.3|9268|9258|3
1639568040000|2021-12-15 11:34:00|9268.3|9258.3|9268|9258|9268.3|9258.3|9268|9258|2
1639568050000|2021-12-15 11:34:10|9268.3|9258.3|9268|9258|9268.3|9258.3|9268|9258|2
1639568060000|2021-12-15 11:34:20|9268.3|9258.3|9268|9258|9268.3|9258.3|9268|9258|2
1639568070000|2021-12-15 11:34:30|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|1
1639568080000|2021-12-15 11:34:40|9268.3|9258.3|9269|9259|9269.3|9259.3|9268.3|9258.3|6
1639568090000|2021-12-15 11:34:50|9268.8|9258.8|9268.8|9258.8|9268.8|9258.8|9268.8|9258.8|1
1639568110000|2021-12-15 11:35:10|9269|9259|9270|9260|9270.3|9260.3|9269|9259|5
1639568120000|2021-12-15 11:35:20|9270.3|9260.3|9270.3|9260.3|9270.3|9260.3|9270.3|9260.3|1
1639568130000|2021-12-15 11:35:30|9270|9260|9269|9259|9270|9260|9269|9259|7
1639568140000|2021-12-15 11:35:40|9268.8|9258.8|9268.8|9258.8|9269|9259|9268.5|9258.5|7
1639568150000|2021-12-15 11:35:50|9269|9259|9269|9259|9269.3|9259.3|9269|9259|7
1639568160000|2021-12-15 11:36:00|9268.5|9258.5|9268.3|9258.3|9269|9259|9268.3|9258.3|6
1639568170000|2021-12-15 11:36:10|9268.8|9258.8|9269.3|9259.3|9269.5|9259.5|9268.8|9258.8|4
1639568180000|2021-12-15 11:36:20|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|1
1639568190000|2021-12-15 11:36:30|9269.3|9259.3|9269|9259|9269.3|9259.3|9268.8|9258.8|8
1639568210000|2021-12-15 11:36:50|9269.3|9259.3|9269|9259|9269.3|9259.3|9269|9259|2
1639568260000|2021-12-15 11:37:40|9269.3|9259.3|9269|9259|9269.3|9259.3|9269|9259|2
1639568270000|2021-12-15 11:37:50|9269.3|9259.3|9268.3|9258.3|9269.5|9259.5|9268.3|9258.3|6
1639568280000|2021-12-15 11:38:00|9269|9259|9271|9261|9271.3|9261.3|9269|9259|5
1639568290000|2021-12-15 11:38:10|9271.3|9261.3|9271.8|9261.8|9272.3|9262.3|9271.3|9261.3|7
1639568300000|2021-12-15 11:38:20|9272|9262|9271.8|9261.8|9272.5|9262.5|9271.8|9261.8|8
1639568310000|2021-12-15 11:38:30|9271.5|9261.5|9271.8|9261.8|9271.8|9261.8|9271.5|9261.5|2
1639568320000|2021-12-15 11:38:40|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|1
1639568330000|2021-12-15 11:38:50|9271.8|9261.8|9271|9261|9272|9262|9271|9261|6
1639568340000|2021-12-15 11:39:00|9270.8|9260.8|9271|9261|9271|9261|9270.8|9260.8|2
1639568350000|2021-12-15 11:39:10|9271.3|9261.3|9271|9261|9271.5|9261.5|9271|9261|4
1639568360000|2021-12-15 11:39:20|9271.3|9261.3|9270.8|9260.8|9271.5|9261.5|9270.8|9260.8|5
1639568380000|2021-12-15 11:39:40|9270.3|9260.3|9270|9260|9270.3|9260.3|9270|9260|2
1639568390000|2021-12-15 11:39:50|9269.8|9259.8|9269.8|9259.8|9270|9260|9269.8|9259.8|3
1639568400000|2021-12-15 11:40:00|9270|9260|9269.8|9259.8|9270|9260|9269.8|9259.8|6
1639568410000|2021-12-15 11:40:10|9269.5|9259.5|9269.8|9259.8|9269.8|9259.8|9269.5|9259.5|2
1639568420000|2021-12-15 11:40:20|9269.5|9259.5|9270|9260|9270|9260|9269.5|9259.5|3
1639568430000|2021-12-15 11:40:30|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|1
1639568460000|2021-12-15 11:41:00|9269|9259|9269.3|9259.3|9269.3|9259.3|9269|9259|2
1639568470000|2021-12-15 11:41:10|9269.5|9259.5|9269.3|9259.3|9269.5|9259.5|9269|9259|3
1639568480000|2021-12-15 11:41:20|9269|9259|9269.3|9259.3|9269.5|9259.5|9269|9259|4
1639568490000|2021-12-15 11:41:30|9269|9259|9269.3|9259.3|9269.3|9259.3|9269|9259|2
1639568500000|2021-12-15 11:41:40|9269|9259|9269|9259|9269|9259|9269|9259|1
1639568510000|2021-12-15 11:41:50|9269.3|9259.3|9269|9259|9269.8|9259.8|9269|9259|6
1639568520000|2021-12-15 11:42:00|9269.3|9259.3|9269|9259|9269.3|9259.3|9269|9259|4
1639568530000|2021-12-15 11:42:10|9269.3|9259.3|9269.5|9259.5|9269.5|9259.5|9269|9259|3
1639568540000|2021-12-15 11:42:20|9269.3|9259.3|9271|9261|9271.3|9261.3|9269.3|9259.3|6
1639568550000|2021-12-15 11:42:30|9270.8|9260.8|9269.5|9259.5|9270.8|9260.8|9269.5|9259.5|5
1639568600000|2021-12-15 11:43:20|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|1
1639568610000|2021-12-15 11:43:30|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|1
1639568650000|2021-12-15 11:44:10|9269.3|9259.3|9269|9259|9269.5|9259.5|9269|9259|5
1639568660000|2021-12-15 11:44:20|9269.3|9259.3|9269.3|9259.3|9269.5|9259.5|9269|9259|5
1639568670000|2021-12-15 11:44:30|9268.8|9258.8|9268.8|9258.8|9268.8|9258.8|9268.8|9258.8|1
1639568680000|2021-12-15 11:44:40|9269.5|9259.5|9269.8|9259.8|9270.3|9260.3|9269.5|9259.5|6
1639568690000|2021-12-15 11:44:50|9269.5|9259.5|9269.3|9259.3|9269.5|9259.5|9269.3|9259.3|4
1639568700000|2021-12-15 11:45:00|9269|9259|9269|9259|9269.3|9259.3|9269|9259|5
1639568710000|2021-12-15 11:45:10|9269.3|9259.3|9269.3|9259.3|9269.3|9259.3|9269.3|9259.3|1
1639568720000|2021-12-15 11:45:20|9268.8|9258.8|9268.5|9258.5|9268.8|9258.8|9268.5|9258.5|2
1639568730000|2021-12-15 11:45:30|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|1
1639568740000|2021-12-15 11:45:40|9268.5|9258.5|9270.3|9260.3|9270.3|9260.3|9268.5|9258.5|2
1639568760000|2021-12-15 11:46:00|9270|9260|9269.5|9259.5|9270|9260|9268.8|9258.8|5
1639568770000|2021-12-15 11:46:10|9269.3|9259.3|9269.8|9259.8|9270.3|9260.3|9269.3|9259.3|6
1639568780000|2021-12-15 11:46:20|9269.5|9259.5|9269.5|9259.5|9269.8|9259.8|9269.3|9259.3|5
1639568800000|2021-12-15 11:46:40|9269.3|9259.3|9269.5|9259.5|9269.5|9259.5|9269.3|9259.3|2
1639568810000|2021-12-15 11:46:50|9269.8|9259.8|9269.3|9259.3|9269.8|9259.8|9269.3|9259.3|5
1639568820000|2021-12-15 11:47:00|9269|9259|9268.8|9258.8|9269|9259|9268.5|9258.5|4
1639568840000|2021-12-15 11:47:20|9268.3|9258.3|9268.3|9258.3|9268.5|9258.5|9267.5|9257.5|7
1639568850000|2021-12-15 11:47:30|9268.5|9258.5|9267.8|9257.8|9268.5|9258.5|9267.5|9257.5|5
1639568860000|2021-12-15 11:47:40|9268|9258|9270.3|9260.3|9271|9261|9268|9258|8
1639568870000|2021-12-15 11:47:50|9270|9260|9270.3|9260.3|9271.3|9261.3|9269.8|9259.8|9
1639568880000|2021-12-15 11:48:00|9270|9260|9269.8|9259.8|9270|9260|9269.8|9259.8|2
1639568890000|2021-12-15 11:48:10|9270|9260|9269.5|9259.5|9270|9260|9269.5|9259.5|7
1639568900000|2021-12-15 11:48:20|9268.8|9258.8|9269.3|9259.3|9269.5|9259.5|9268.8|9258.8|5
1639568910000|2021-12-15 11:48:30|9269.5|9259.5|9270.8|9260.8|9271.5|9261.5|9269|9259|8
1639568920000|2021-12-15 11:48:40|9271|9261|9270|9260|9271|9261|9269|9259|8
1639568930000|2021-12-15 11:48:50|9270.3|9260.3|9271.3|9261.3|9271.5|9261.5|9270.3|9260.3|3
1639568940000|2021-12-15 11:49:00|9271.5|9261.5|9270.8|9260.8|9271.5|9261.5|9270.8|9260.8|4
1639568950000|2021-12-15 11:49:10|9270.5|9260.5|9269.5|9259.5|9270.5|9260.5|9268|9258|7
1639568960000|2021-12-15 11:49:20|9269.3|9259.3|9267.5|9257.5|9269.3|9259.3|9267.5|9257.5|5
1639568970000|2021-12-15 11:49:30|9267|9257|9265.8|9255.8|9267|9257|9265.8|9255.8|5
1639568980000|2021-12-15 11:49:40|9266|9256|9265.5|9255.5|9266.5|9256.5|9264.8|9254.8|11
1639568990000|2021-12-15 11:49:50|9265.8|9255.8|9265.5|9255.5|9265.8|9255.8|9265.5|9255.5|2
1639569000000|2021-12-15 11:50:00|9265.3|9255.3|9265.8|9255.8|9267|9257|9265.3|9255.3|9
1639569010000|2021-12-15 11:50:10|9266|9256|9266.3|9256.3|9267.3|9257.3|9266|9256|8
1639569030000|2021-12-15 11:50:30|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|1
1639569040000|2021-12-15 11:50:40|9270|9260|9270|9260|9270|9260|9268.8|9258.8|11
1639569050000|2021-12-15 11:50:50|9269.5|9259.5|9268.8|9258.8|9270|9260|9268.8|9258.8|8
1639569060000|2021-12-15 11:51:00|9269|9259|9269.8|9259.8|9270|9260|9269|9259|8
1639569070000|2021-12-15 11:51:10|9270|9260|9269.3|9259.3|9270|9260|9269.3|9259.3|3
1639569080000|2021-12-15 11:51:20|9269.8|9259.8|9269.8|9259.8|9270.3|9260.3|9269.8|9259.8|4
1639569090000|2021-12-15 11:51:30|9269.3|9259.3|9269.8|9259.8|9269.8|9259.8|9269.3|9259.3|3
1639569100000|2021-12-15 11:51:40|9270.3|9260.3|9269.8|9259.8|9270.3|9260.3|9269.8|9259.8|5
1639569110000|2021-12-15 11:51:50|9270.3|9260.3|9268.8|9258.8|9270.3|9260.3|9268.8|9258.8|8
1639569120000|2021-12-15 11:52:00|9268.5|9258.5|9269.3|9259.3|9269.3|9259.3|9268.5|9258.5|3
1639569130000|2021-12-15 11:52:10|9269.5|9259.5|9269.3|9259.3|9270.3|9260.3|9269.3|9259.3|5
1639569140000|2021-12-15 11:52:20|9269|9259|9270|9260|9270|9260|9268.5|9258.5|8
1639569160000|2021-12-15 11:52:40|9270.3|9260.3|9269|9259|9270.5|9260.5|9269|9259|10
1639569180000|2021-12-15 11:53:00|9268.8|9258.8|9269.3|9259.3|9269.3|9259.3|9268.5|9258.5|3
1639569190000|2021-12-15 11:53:10|9268.8|9258.8|9268.8|9258.8|9269.5|9259.5|9268.8|9258.8|5
1639569200000|2021-12-15 11:53:20|9268.5|9258.5|9269.8|9259.8|9269.8|9259.8|9268.5|9258.5|4
1639569210000|2021-12-15 11:53:30|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|9269.3|9259.3|3
1639569220000|2021-12-15 11:53:40|9269.8|9259.8|9269.8|9259.8|9270|9260|9269.8|9259.8|3
1639569230000|2021-12-15 11:53:50|9270|9260|9269.8|9259.8|9270|9260|9269.8|9259.8|2
1639569250000|2021-12-15 11:54:10|9270|9260|9271.5|9261.5|9271.8|9261.8|9270|9260|4
1639569260000|2021-12-15 11:54:20|9271.8|9261.8|9271.5|9261.5|9271.8|9261.8|9271.5|9261.5|2
1639569270000|2021-12-15 11:54:30|9271|9261|9271|9261|9271.3|9261.3|9270.8|9260.8|5
1639569280000|2021-12-15 11:54:40|9271.3|9261.3|9269.8|9259.8|9271.3|9261.3|9269.8|9259.8|4
1639569290000|2021-12-15 11:54:50|9270.5|9260.5|9269.8|9259.8|9270.5|9260.5|9269.8|9259.8|3
1639569300000|2021-12-15 11:55:00|9270.3|9260.3|9270.3|9260.3|9271.3|9261.3|9270.3|9260.3|7
1639569310000|2021-12-15 11:55:10|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|1
1639569330000|2021-12-15 11:55:30|9270|9260|9270|9260|9270|9260|9270|9260|1
1639569340000|2021-12-15 11:55:40|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|9270.3|9260.3|3
1639569350000|2021-12-15 11:55:50|9270.3|9260.3|9269.3|9259.3|9270.3|9260.3|9269.3|9259.3|4
1639569360000|2021-12-15 11:56:00|9269|9259|9269.8|9259.8|9269.8|9259.8|9268|9258|5
1639569370000|2021-12-15 11:56:10|9269.5|9259.5|9269.3|9259.3|9269.5|9259.5|9269|9259|3
1639569380000|2021-12-15 11:56:20|9269|9259|9269.3|9259.3|9269.3|9259.3|9268.3|9258.3|5
1639569390000|2021-12-15 11:56:30|9269|9259|9266.8|9256.8|9269|9259|9266|9256|11
1639569400000|2021-12-15 11:56:40|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|9267|9257|3
1639569410000|2021-12-15 11:56:50|9267.5|9257.5|9267.5|9257.5|9269|9259|9267.3|9257.3|10
1639569420000|2021-12-15 11:57:00|9267.3|9257.3|9267.5|9257.5|9267.5|9257.5|9267.3|9257.3|4
1639569430000|2021-12-15 11:57:10|9267.3|9257.3|9267.3|9257.3|9267.5|9257.5|9267|9257|5
1639569440000|2021-12-15 11:57:20|9267|9257|9267.3|9257.3|9267.3|9257.3|9267|9257|2
1639569450000|2021-12-15 11:57:30|9267|9257|9267.3|9257.3|9267.3|9257.3|9266.8|9256.8|3
1639569460000|2021-12-15 11:57:40|9267.5|9257.5|9268.3|9258.3|9268.3|9258.3|9267.5|9257.5|2
1639569470000|2021-12-15 11:57:50|9268.8|9258.8|9268|9258|9268.8|9258.8|9268|9258|3
1639569480000|2021-12-15 11:58:00|9268.3|9258.3|9267.8|9257.8|9269|9259|9267.8|9257.8|6
1639569490000|2021-12-15 11:58:10|9268|9258|9268|9258|9268.3|9258.3|9267.8|9257.8|5
1639569500000|2021-12-15 11:58:20|9266.8|9256.8|9267.3|9257.3|9267.3|9257.3|9266.3|9256.3|5
1639569510000|2021-12-15 11:58:30|9267|9257|9266.5|9256.5|9267.3|9257.3|9266.5|9256.5|3
1639569520000|2021-12-15 11:58:40|9266.3|9256.3|9266.5|9256.5|9266.5|9256.5|9266.3|9256.3|2
1639569530000|2021-12-15 11:58:50|9266.8|9256.8|9266.3|9256.3|9267.5|9257.5|9266.3|9256.3|8
1639569540000|2021-12-15 11:59:00|9266.5|9256.5|9266.5|9256.5|9266.8|9256.8|9266.5|9256.5|5
1639569550000|2021-12-15 11:59:10|9266.8|9256.8|9267.5|9257.5|9268|9258|9266.8|9256.8|6
1639569560000|2021-12-15 11:59:20|9268.3|9258.3|9269|9259|9269|9259|9268.3|9258.3|3
1639569570000|2021-12-15 11:59:30|9268.8|9258.8|9269.8|9259.8|9269.8|9259.8|9268.5|9258.5|5
1639569580000|2021-12-15 11:59:40|9269.5|9259.5|9269|9259|9269.5|9259.5|9267.8|9257.8|6
1639569590000|2021-12-15 11:59:50|9268.8|9258.8|9269.3|9259.3|9269.3|9259.3|9268.8|9258.8|7
1639569600000|2021-12-15 12:00:00|9269.5|9259.5|9270.8|9260.8|9270.8|9260.8|9269.5|9259.5|4
1639569610000|2021-12-15 12:00:10|9270.3|9260.3|9270|9260|9270.3|9260.3|9270|9260|2
1639569620000|2021-12-15 12:00:20|9270.3|9260.3|9270.3|9260.3|9270.3|9260.3|9270.3|9260.3|1
1639569630000|2021-12-15 12:00:30|9270|9260|9268.5|9258.5|9270|9260|9268.5|9258.5|5
1639569640000|2021-12-15 12:00:40|9268.3|9258.3|9270.3|9260.3|9270.3|9260.3|9267|9257|7
1639569650000|2021-12-15 12:00:50|9270|9260|9271.5|9261.5|9272|9262|9270|9260|5
1639569660000|2021-12-15 12:01:00|9271.8|9261.8|9271.3|9261.3|9271.8|9261.8|9271.3|9261.3|6
1639569670000|2021-12-15 12:01:10|9271.5|9261.5|9270.8|9260.8|9272.3|9262.3|9270.8|9260.8|9
1639569680000|2021-12-15 12:01:20|9270.5|9260.5|9270.8|9260.8|9270.8|9260.8|9270.5|9260.5|2
1639569690000|2021-12-15 12:01:30|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|1
1639569700000|2021-12-15 12:01:40|9270.8|9260.8|9270.5|9260.5|9270.8|9260.8|9270.5|9260.5|6
1639569710000|2021-12-15 12:01:50|9270.8|9260.8|9270.8|9260.8|9271|9261|9270.8|9260.8|3
1639569720000|2021-12-15 12:02:00|9271|9261|9270.8|9260.8|9271|9261|9270.8|9260.8|2
1639569730000|2021-12-15 12:02:10|9271|9261|9271|9261|9272|9262|9270.8|9260.8|6
1639569740000|2021-12-15 12:02:20|9270.5|9260.5|9269|9259|9270.5|9260.5|9269|9259|7
1639569760000|2021-12-15 12:02:40|9269.3|9259.3|9269.5|9259.5|9269.8|9259.8|9269.3|9259.3|8
1639569770000|2021-12-15 12:02:50|9269.3|9259.3|9269|9259|9269.3|9259.3|9268.8|9258.8|6
1639569780000|2021-12-15 12:03:00|9269.5|9259.5|9269.3|9259.3|9270|9260|9269.3|9259.3|7
1639569790000|2021-12-15 12:03:10|9269|9259|9269.5|9259.5|9270|9260|9269|9259|8
1639569800000|2021-12-15 12:03:20|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|9269.5|9259.5|3
1639569810000|2021-12-15 12:03:30|9269.5|9259.5|9269.3|9259.3|9269.5|9259.5|9269.3|9259.3|2
1639569820000|2021-12-15 12:03:40|9269.5|9259.5|9269|9259|9270|9260|9269|9259|4
1639569830000|2021-12-15 12:03:50|9269.3|9259.3|9269.8|9259.8|9270.3|9260.3|9269.3|9259.3|4
1639569840000|2021-12-15 12:04:00|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|9268.8|9258.8|3
1639569850000|2021-12-15 12:04:10|9269.3|9259.3|9269.5|9259.5|9269.8|9259.8|9269.3|9259.3|4
1639569860000|2021-12-15 12:04:20|9270|9260|9271.3|9261.3|9271.5|9261.5|9270|9260|6
1639569870000|2021-12-15 12:04:30|9271|9261|9271.3|9261.3|9271.3|9261.3|9271|9261|2
1639569880000|2021-12-15 12:04:40|9270.5|9260.5|9270.5|9260.5|9270.8|9260.8|9270.3|9260.3|5
1639569890000|2021-12-15 12:04:50|9270.8|9260.8|9270.5|9260.5|9270.8|9260.8|9270.5|9260.5|4
1639569900000|2021-12-15 12:05:00|9270.3|9260.3|9270.3|9260.3|9271.3|9261.3|9270.3|9260.3|6
1639569920000|2021-12-15 12:05:20|9270|9260|9270.5|9260.5|9271|9261|9270|9260|4
1639569930000|2021-12-15 12:05:30|9271.3|9261.3|9272.8|9262.8|9272.8|9262.8|9271.3|9261.3|9
1639569940000|2021-12-15 12:05:40|9273|9263|9272.8|9262.8|9274|9264|9272.8|9262.8|6
1639569950000|2021-12-15 12:05:50|9273|9263|9273.3|9263.3|9273.5|9263.5|9273|9263|5
1639569960000|2021-12-15 12:06:00|9273.5|9263.5|9273.3|9263.3|9274|9264|9273.3|9263.3|6
1639569970000|2021-12-15 12:06:10|9273|9263|9272.5|9262.5|9273|9263|9272.5|9262.5|2
1639569980000|2021-12-15 12:06:20|9272.8|9262.8|9274|9264|9274|9264|9272.8|9262.8|4
1639569990000|2021-12-15 12:06:30|9273.5|9263.5|9273.8|9263.8|9273.8|9263.8|9273.5|9263.5|2
1639570000000|2021-12-15 12:06:40|9274.5|9264.5|9274.3|9264.3|9274.8|9264.8|9274.3|9264.3|4
1639570010000|2021-12-15 12:06:50|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|9273.8|9263.8|5
1639570020000|2021-12-15 12:07:00|9274.3|9264.3|9274.5|9264.5|9274.5|9264.5|9274|9264|8
1639570030000|2021-12-15 12:07:10|9274.3|9264.3|9274|9264|9274.3|9264.3|9273.5|9263.5|6
1639570040000|2021-12-15 12:07:20|9274.3|9264.3|9274.3|9264.3|9274.5|9264.5|9273.5|9263.5|6
1639570050000|2021-12-15 12:07:30|9273.8|9263.8|9274|9264|9274|9264|9273.8|9263.8|2
1639570060000|2021-12-15 12:07:40|9274.3|9264.3|9274.5|9264.5|9274.8|9264.8|9274|9264|9
1639570070000|2021-12-15 12:07:50|9274.3|9264.3|9274|9264|9274.5|9264.5|9274|9264|4
1639570080000|2021-12-15 12:08:00|9274.3|9264.3|9272|9262|9274.5|9264.5|9272|9262|10
1639570090000|2021-12-15 12:08:10|9272.5|9262.5|9272.8|9262.8|9272.8|9262.8|9272.5|9262.5|2
1639570100000|2021-12-15 12:08:20|9273.3|9263.3|9274|9264|9274|9264|9272.8|9262.8|3
1639570110000|2021-12-15 12:08:30|9273.8|9263.8|9278.8|9268.8|9278.8|9268.8|9273|9263|8
1639570120000|2021-12-15 12:08:40|9279.8|9269.8|9275.8|9265.8|9279.8|9269.8|9275.8|9265.8|6
1639570130000|2021-12-15 12:08:50|9274.8|9264.8|9273.8|9263.8|9274.8|9264.8|9273.8|9263.8|4
1639570140000|2021-12-15 12:09:00|9274|9264|9274.3|9264.3|9275.3|9265.3|9274|9264|10
1639570150000|2021-12-15 12:09:10|9274|9264|9274|9264|9274|9264|9273.8|9263.8|3
1639570160000|2021-12-15 12:09:20|9273.8|9263.8|9276.8|9266.8|9276.8|9266.8|9273.5|9263.5|4
1639570180000|2021-12-15 12:09:40|9277|9267|9277|9267|9279|9269|9277|9267|10
1639570190000|2021-12-15 12:09:50|9277.3|9267.3|9276.8|9266.8|9277.3|9267.3|9276.8|9266.8|3
1639570200000|2021-12-15 12:10:00|9276.5|9266.5|9275.8|9265.8|9276.5|9266.5|9275.8|9265.8|2
1639570210000|2021-12-15 12:10:10|9275.5|9265.5|9275.5|9265.5|9275.8|9265.8|9275.5|9265.5|3
1639570220000|2021-12-15 12:10:20|9275|9265|9272.5|9262.5|9275.3|9265.3|9272.5|9262.5|9
1639570230000|2021-12-15 12:10:30|9272.3|9262.3|9271.8|9261.8|9272.3|9262.3|9271.8|9261.8|3
1639570240000|2021-12-15 12:10:40|9271|9261|9273.3|9263.3|9273.3|9263.3|9271|9261|4
1639570250000|2021-12-15 12:10:50|9273.8|9263.8|9273|9263|9274|9264|9273|9263|5
1639570260000|2021-12-15 12:11:00|9273.5|9263.5|9273.3|9263.3|9273.5|9263.5|9273.3|9263.3|2
1639570270000|2021-12-15 12:11:10|9272.8|9262.8|9272|9262|9272.8|9262.8|9271.5|9261.5|6
1639570280000|2021-12-15 12:11:20|9271.8|9261.8|9272.3|9262.3|9272.3|9262.3|9271.8|9261.8|5
1639570290000|2021-12-15 12:11:30|9271.8|9261.8|9272.3|9262.3|9272.3|9262.3|9271.8|9261.8|5
1639570300000|2021-12-15 12:11:40|9272.5|9262.5|9271.8|9261.8|9272.8|9262.8|9271|9261|9
1639570310000|2021-12-15 12:11:50|9272|9262|9272|9262|9272|9262|9271.8|9261.8|5
1639570320000|2021-12-15 12:12:00|9271.8|9261.8|9271|9261|9271.8|9261.8|9270.8|9260.8|8
1639570330000|2021-12-15 12:12:10|9270.5|9260.5|9270.8|9260.8|9271.5|9261.5|9270.5|9260.5|6
1639570340000|2021-12-15 12:12:20|9270.3|9260.3|9270.3|9260.3|9270.5|9260.5|9270.3|9260.3|3
1639570350000|2021-12-15 12:12:30|9270|9260|9269|9259|9270|9260|9268.8|9258.8|7
1639570360000|2021-12-15 12:12:40|9269.5|9259.5|9269|9259|9269.8|9259.8|9268.5|9258.5|11
1639570370000|2021-12-15 12:12:50|9269.3|9259.3|9268.5|9258.5|9269.5|9259.5|9268.5|9258.5|5
1639570380000|2021-12-15 12:13:00|9268.3|9258.3|9269|9259|9269.3|9259.3|9268.3|9258.3|5
1639570390000|2021-12-15 12:13:10|9269.3|9259.3|9269.8|9259.8|9270.3|9260.3|9269|9259|8
1639570400000|2021-12-15 12:13:20|9270|9260|9270.5|9260.5|9270.5|9260.5|9270|9260|2
1639570410000|2021-12-15 12:13:30|9270.3|9260.3|9270|9260|9270.3|9260.3|9269.5|9259.5|6
1639570420000|2021-12-15 12:13:40|9270.3|9260.3|9270.8|9260.8|9270.8|9260.8|9269.3|9259.3|10
1639570430000|2021-12-15 12:13:50|9271.5|9261.5|9271|9261|9271.5|9261.5|9270.8|9260.8|4
1639570440000|2021-12-15 12:14:00|9271.3|9261.3|9270.8|9260.8|9272.8|9262.8|9270.8|9260.8|10
1639570450000|2021-12-15 12:14:10|9271|9261|9271.3|9261.3|9271.3|9261.3|9271|9261|4
1639570460000|2021-12-15 12:14:20|9272|9262|9271|9261|9272|9262|9271|9261|3
1639570470000|2021-12-15 12:14:30|9270.8|9260.8|9271|9261|9271|9261|9270.8|9260.8|6
1639570480000|2021-12-15 12:14:40|9272|9262|9271.5|9261.5|9272|9262|9271|9261|4
1639570490000|2021-12-15 12:14:50|9272.3|9262.3|9271.8|9261.8|9273|9263|9271.8|9261.8|6
1639570500000|2021-12-15 12:15:00|9272.3|9262.3|9273|9263|9273.5|9263.5|9272.3|9262.3|12
1639570510000|2021-12-15 12:15:10|9272.8|9262.8|9270.5|9260.5|9272.8|9262.8|9270.5|9260.5|9
1639570520000|2021-12-15 12:15:20|9270.3|9260.3|9270.5|9260.5|9270.5|9260.5|9270|9260|7
1639570530000|2021-12-15 12:15:30|9270.3|9260.3|9270|9260|9270.3|9260.3|9270|9260|2
1639570540000|2021-12-15 12:15:40|9269.5|9259.5|9270|9260|9270|9260|9269.5|9259.5|3
1639570550000|2021-12-15 12:15:50|9269.8|9259.8|9269.5|9259.5|9269.8|9259.8|9269.5|9259.5|2
1639570560000|2021-12-15 12:16:00|9268.3|9258.3|9269.3|9259.3|9269.8|9259.8|9268.3|9258.3|6
1639570570000|2021-12-15 12:16:10|9269|9259|9268.5|9258.5|9269.3|9259.3|9268.5|9258.5|7
1639570580000|2021-12-15 12:16:20|9268.3|9258.3|9268|9258|9268.3|9258.3|9268|9258|2
1639570590000|2021-12-15 12:16:30|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|9268|9258|3
1639570600000|2021-12-15 12:16:40|9268.8|9258.8|9268.5|9258.5|9268.8|9258.8|9268|9258|5
1639570610000|2021-12-15 12:16:50|9268.3|9258.3|9268|9258|9268.3|9258.3|9268|9258|2
1639570620000|2021-12-15 12:17:00|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|9268|9258|3
1639570630000|2021-12-15 12:17:10|9268|9258|9268|9258|9269.3|9259.3|9267.5|9257.5|8
1639570640000|2021-12-15 12:17:20|9268.5|9258.5|9269.8|9259.8|9269.8|9259.8|9268.5|9258.5|5
1639570650000|2021-12-15 12:17:30|9269|9259|9269.3|9259.3|9269.3|9259.3|9268.8|9258.8|6
1639570660000|2021-12-15 12:17:40|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|9269|9259|6
1639570670000|2021-12-15 12:17:50|9269.3|9259.3|9269.8|9259.8|9270|9260|9269|9259|6
1639570680000|2021-12-15 12:18:00|9269.5|9259.5|9270.3|9260.3|9270.8|9260.8|9269.5|9259.5|7
1639570690000|2021-12-15 12:18:10|9270|9260|9269.8|9259.8|9270.5|9260.5|9269.8|9259.8|7
1639570700000|2021-12-15 12:18:20|9269.5|9259.5|9269.8|9259.8|9269.8|9259.8|9269.5|9259.5|2
1639570710000|2021-12-15 12:18:30|9269.5|9259.5|9269.3|9259.3|9269.5|9259.5|9269|9259|3
1639570720000|2021-12-15 12:18:40|9270|9260|9269.8|9259.8|9270|9260|9269.5|9259.5|6
1639570730000|2021-12-15 12:18:50|9270|9260|9270.5|9260.5|9270.8|9260.8|9270|9260|3
1639570740000|2021-12-15 12:19:00|9270.8|9260.8|9271.5|9261.5|9271.8|9261.8|9270.5|9260.5|5
1639570750000|2021-12-15 12:19:10|9272.3|9262.3|9273|9263|9273.5|9263.5|9272.3|9262.3|3
1639570760000|2021-12-15 12:19:20|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|9272.3|9262.3|5
1639570770000|2021-12-15 12:19:30|9272|9262|9271.3|9261.3|9272|9262|9271.3|9261.3|4
1639570780000|2021-12-15 12:19:40|9271.8|9261.8|9271.5|9261.5|9272|9262|9271.5|9261.5|7
1639570790000|2021-12-15 12:19:50|9271.3|9261.3|9271.5|9261.5|9273.3|9263.3|9271.3|9261.3|10
1639570800000|2021-12-15 12:20:00|9271.3|9261.3|9269|9259|9271.3|9261.3|9268.5|9258.5|8
1639570810000|2021-12-15 12:20:10|9269.3|9259.3|9270.3|9260.3|9270.5|9260.5|9269.3|9259.3|4
1639570820000|2021-12-15 12:20:20|9269.8|9259.8|9268.5|9258.5|9269.8|9259.8|9268.5|9258.5|6
1639570830000|2021-12-15 12:20:30|9268|9258|9268.3|9258.3|9268.3|9258.3|9267.8|9257.8|6
1639570840000|2021-12-15 12:20:40|9268.5|9258.5|9268.3|9258.3|9268.5|9258.5|9268.3|9258.3|2
1639570850000|2021-12-15 12:20:50|9268.8|9258.8|9268.3|9258.3|9269.8|9259.8|9268|9258|12
1639570860000|2021-12-15 12:21:00|9268|9258|9269.3|9259.3|9269.5|9259.5|9268|9258|7
1639570870000|2021-12-15 12:21:10|9268.8|9258.8|9268|9258|9268.8|9258.8|9268|9258|4
1639570880000|2021-12-15 12:21:20|9267.8|9257.8|9268.5|9258.5|9268.5|9258.5|9267.8|9257.8|3
1639570890000|2021-12-15 12:21:30|9268|9258|9267.8|9257.8|9268|9258|9267.8|9257.8|2
1639570900000|2021-12-15 12:21:40|9268|9258|9267.8|9257.8|9268|9258|9267.3|9257.3|6
1639570910000|2021-12-15 12:21:50|9268|9258|9269.3|9259.3|9269.5|9259.5|9268|9258|7
1639570920000|2021-12-15 12:22:00|9269|9259|9268.5|9258.5|9269|9259|9268.3|9258.3|4
1639570930000|2021-12-15 12:22:10|9269|9259|9268.3|9258.3|9269|9259|9268.3|9258.3|3
1639570940000|2021-12-15 12:22:20|9268|9258|9268.3|9258.3|9268.3|9258.3|9268|9258|4
1639570950000|2021-12-15 12:22:30|9268|9258|9268|9258|9268|9258|9267.8|9257.8|5
1639570960000|2021-12-15 12:22:40|9267.8|9257.8|9267.3|9257.3|9267.8|9257.8|9267.3|9257.3|5
1639570970000|2021-12-15 12:22:50|9267.8|9257.8|9267.5|9257.5|9268|9258|9267.3|9257.3|7
1639570980000|2021-12-15 12:23:00|9267.3|9257.3|9267.8|9257.8|9267.8|9257.8|9267.3|9257.3|4
1639570990000|2021-12-15 12:23:10|9267.5|9257.5|9267.8|9257.8|9267.8|9257.8|9267.5|9257.5|2
1639571000000|2021-12-15 12:23:20|9267.5|9257.5|9269.3|9259.3|9269.3|9259.3|9267.5|9257.5|4
1639571010000|2021-12-15 12:23:30|9268.8|9258.8|9269.3|9259.3|9269.3|9259.3|9268.5|9258.5|4
1639571020000|2021-12-15 12:23:40|9269.5|9259.5|9267.5|9257.5|9269.5|9259.5|9267.5|9257.5|10
1639571040000|2021-12-15 12:24:00|9267.8|9257.8|9268.8|9258.8|9269.3|9259.3|9267.8|9257.8|11
1639571050000|2021-12-15 12:24:10|9268|9258|9267.8|9257.8|9268.3|9258.3|9267.5|9257.5|9
1639571060000|2021-12-15 12:24:20|9268|9258|9268|9258|9268|9258|9268|9258|1
1639571070000|2021-12-15 12:24:30|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|1
1639571080000|2021-12-15 12:24:40|9268|9258|9268.5|9258.5|9269.3|9259.3|9268|9258|6
1639571090000|2021-12-15 12:24:50|9269|9259|9268.5|9258.5|9269|9259|9268.5|9258.5|2
1639571100000|2021-12-15 12:25:00|9268.8|9258.8|9268.5|9258.5|9268.8|9258.8|9268.3|9258.3|4
1639571110000|2021-12-15 12:25:10|9268|9258|9268.3|9258.3|9268.3|9258.3|9268|9258|2
1639571120000|2021-12-15 12:25:20|9268|9258|9268.3|9258.3|9268.5|9258.5|9268|9258|3
1639571130000|2021-12-15 12:25:30|9268|9258|9268|9258|9268.5|9258.5|9267.8|9257.8|6
1639571140000|2021-12-15 12:25:40|9268.3|9258.3|9268.5|9258.5|9268.5|9258.5|9268.3|9258.3|4
1639571150000|2021-12-15 12:25:50|9268.8|9258.8|9268.3|9258.3|9268.8|9258.8|9268.3|9258.3|3
1639571160000|2021-12-15 12:26:00|9268|9258|9268|9258|9268.8|9258.8|9268|9258|10
1639571170000|2021-12-15 12:26:10|9268.3|9258.3|9268.5|9258.5|9268.8|9258.8|9268.3|9258.3|4
1639571180000|2021-12-15 12:26:20|9268.8|9258.8|9270.5|9260.5|9270.5|9260.5|9268.8|9258.8|8
1639571190000|2021-12-15 12:26:30|9270.3|9260.3|9270.5|9260.5|9270.5|9260.5|9270.3|9260.3|6
1639571200000|2021-12-15 12:26:40|9270.3|9260.3|9270.3|9260.3|9270.5|9260.5|9270.3|9260.3|3
1639571210000|2021-12-15 12:26:50|9270.5|9260.5|9270.3|9260.3|9270.5|9260.5|9270.3|9260.3|2
1639571220000|2021-12-15 12:27:00|9270.5|9260.5|9271.8|9261.8|9271.8|9261.8|9270.5|9260.5|5
1639571230000|2021-12-15 12:27:10|9272.8|9262.8|9272.8|9262.8|9273|9263|9272.5|9262.5|8
1639571240000|2021-12-15 12:27:20|9273|9263|9273.3|9263.3|9273.3|9263.3|9272.8|9262.8|5
1639571250000|2021-12-15 12:27:30|9273|9263|9272.5|9262.5|9273|9263|9272.5|9262.5|5
1639571260000|2021-12-15 12:27:40|9272.8|9262.8|9272.3|9262.3|9272.8|9262.8|9271.5|9261.5|8
1639571270000|2021-12-15 12:27:50|9272.5|9262.5|9272.5|9262.5|9273|9263|9272.5|9262.5|5
1639571280000|2021-12-15 12:28:00|9272.3|9262.3|9272|9262|9272.3|9262.3|9272|9262|4
1639571290000|2021-12-15 12:28:10|9271.8|9261.8|9270.8|9260.8|9271.8|9261.8|9270.8|9260.8|4
1639571300000|2021-12-15 12:28:20|9271|9261|9271.5|9261.5|9271.5|9261.5|9271|9261|2
1639571310000|2021-12-15 12:28:30|9271.3|9261.3|9271.5|9261.5|9272|9262|9270.8|9260.8|8
1639571320000|2021-12-15 12:28:40|9272.5|9262.5|9271.5|9261.5|9272.5|9262.5|9271.3|9261.3|6
1639571330000|2021-12-15 12:28:50|9271.8|9261.8|9271.5|9261.5|9272.3|9262.3|9271.5|9261.5|5
1639571340000|2021-12-15 12:29:00|9272|9262|9273|9263|9273.5|9263.5|9272|9262|10
1639571350000|2021-12-15 12:29:10|9273.5|9263.5|9274|9264|9274.8|9264.8|9273.5|9263.5|6
1639571360000|2021-12-15 12:29:20|9274.3|9264.3|9274|9264|9274.3|9264.3|9273.5|9263.5|6
1639571370000|2021-12-15 12:29:30|9274.8|9264.8|9274|9264|9274.8|9264.8|9273.8|9263.8|4
1639571380000|2021-12-15 12:29:40|9275|9265|9273.5|9263.5|9275|9265|9273.5|9263.5|7
1639571390000|2021-12-15 12:29:50|9273.8|9263.8|9274.8|9264.8|9274.8|9264.8|9273.8|9263.8|5
1639571400000|2021-12-15 12:30:00|9274.5|9264.5|9273.5|9263.5|9275|9265|9273.3|9263.3|8
1639571410000|2021-12-15 12:30:10|9273.8|9263.8|9273.5|9263.5|9274.3|9264.3|9273.5|9263.5|10
1639571420000|2021-12-15 12:30:20|9273.3|9263.3|9275.8|9265.8|9275.8|9265.8|9273.3|9263.3|5
1639571430000|2021-12-15 12:30:30|9275.5|9265.5|9274.8|9264.8|9275.5|9265.5|9273.5|9263.5|14
1639571440000|2021-12-15 12:30:40|9275|9265|9277.3|9267.3|9277.3|9267.3|9274.8|9264.8|7
1639571450000|2021-12-15 12:30:50|9278|9268|9279.5|9269.5|9279.5|9269.5|9277.5|9267.5|9
1639571460000|2021-12-15 12:31:00|9279.8|9269.8|9281.5|9271.5|9283.3|9273.3|9279.5|9269.5|15
1639571470000|2021-12-15 12:31:10|9282.5|9272.5|9283.3|9273.3|9284.5|9274.5|9282.5|9272.5|14
1639571480000|2021-12-15 12:31:20|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|1
1639571490000|2021-12-15 12:31:30|9287|9277|9288|9278|9289.3|9279.3|9286.5|9276.5|16
1639571500000|2021-12-15 12:31:40|9287.8|9277.8|9286.8|9276.8|9288|9278|9286.8|9276.8|8
1639571510000|2021-12-15 12:31:50|9287.3|9277.3|9287|9277|9287.8|9277.8|9287|9277|7
1639571520000|2021-12-15 12:32:00|9286.5|9276.5|9283.5|9273.5|9286.5|9276.5|9283.5|9273.5|12
1639571530000|2021-12-15 12:32:10|9283.3|9273.3|9283.3|9273.3|9283.8|9273.8|9283|9273|7
1639571540000|2021-12-15 12:32:20|9282.1|9272.1|9282.3|9272.3|9282.3|9272.3|9281.8|9271.8|4
1639571550000|2021-12-15 12:32:30|9282.5|9272.5|9284.3|9274.3|9284.5|9274.5|9282.5|9272.5|6
1639571560000|2021-12-15 12:32:40|9283.3|9273.3|9283.3|9273.3|9283.3|9273.3|9283|9273|3
1639571570000|2021-12-15 12:32:50|9283|9273|9282.3|9272.3|9283|9273|9282.3|9272.3|3
1639571580000|2021-12-15 12:33:00|9282|9272|9281.5|9271.5|9282|9272|9281|9271|3
1639571590000|2021-12-15 12:33:10|9281.3|9271.3|9281.8|9271.8|9281.8|9271.8|9279.5|9269.5|11
1639571600000|2021-12-15 12:33:20|9281.5|9271.5|9283.5|9273.5|9283.8|9273.8|9281.5|9271.5|7
1639571610000|2021-12-15 12:33:30|9283.3|9273.3|9282.5|9272.5|9283.3|9273.3|9282|9272|8
1639571620000|2021-12-15 12:33:40|9282.8|9272.8|9281|9271|9282.8|9272.8|9280.8|9270.8|7
1639571630000|2021-12-15 12:33:50|9281.3|9271.3|9280.8|9270.8|9281.3|9271.3|9279.8|9269.8|4
1639571640000|2021-12-15 12:34:00|9279.5|9269.5|9280|9270|9280.3|9270.3|9279.3|9269.3|7
1639571650000|2021-12-15 12:34:10|9279.8|9269.8|9280|9270|9280|9270|9279.8|9269.8|4
1639571660000|2021-12-15 12:34:20|9280.8|9270.8|9281.8|9271.8|9281.8|9271.8|9280.8|9270.8|2
1639571670000|2021-12-15 12:34:30|9281.5|9271.5|9284.8|9274.8|9285.3|9275.3|9281|9271|17
1639571680000|2021-12-15 12:34:40|9284.5|9274.5|9286.8|9276.8|9287.3|9277.3|9283.5|9273.5|18
1639571690000|2021-12-15 12:34:50|9287|9277|9286.5|9276.5|9287|9277|9284.8|9274.8|9
1639571700000|2021-12-15 12:35:00|9285.3|9275.3|9286.8|9276.8|9287.3|9277.3|9284.5|9274.5|20
1639571710000|2021-12-15 12:35:10|9285|9275|9285.8|9275.8|9286.3|9276.3|9283.5|9273.5|12
1639571720000|2021-12-15 12:35:20|9286|9276|9282.8|9272.8|9286|9276|9282.8|9272.8|11
1639571730000|2021-12-15 12:35:30|9282.5|9272.5|9281.3|9271.3|9282.5|9272.5|9281.3|9271.3|5
1639571740000|2021-12-15 12:35:40|9282.3|9272.3|9281.3|9271.3|9282.3|9272.3|9281.3|9271.3|5
1639571750000|2021-12-15 12:35:50|9280.8|9270.8|9279.3|9269.3|9280.8|9270.8|9279.3|9269.3|5
1639571760000|2021-12-15 12:36:00|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|1
1639571770000|2021-12-15 12:36:10|9279.3|9269.3|9278|9268|9279.3|9269.3|9278|9268|6
1639571780000|2021-12-15 12:36:20|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|9276.8|9266.8|3
1639571790000|2021-12-15 12:36:30|9279.3|9269.3|9279.8|9269.8|9279.8|9269.8|9279.3|9269.3|8
1639571800000|2021-12-15 12:36:40|9279.3|9269.3|9279|9269|9279.3|9269.3|9279|9269|2
1639571810000|2021-12-15 12:36:50|9278.8|9268.8|9277.8|9267.8|9278.8|9268.8|9277.8|9267.8|4
1639571820000|2021-12-15 12:37:00|9277.3|9267.3|9276.8|9266.8|9277.8|9267.8|9276.8|9266.8|8
1639571860000|2021-12-15 12:37:40|9276.5|9266.5|9275.5|9265.5|9276.5|9266.5|9275.5|9265.5|5
1639571870000|2021-12-15 12:37:50|9275|9265|9274|9264|9275|9265|9273.5|9263.5|8
1639571880000|2021-12-15 12:38:00|9273.8|9263.8|9272.8|9262.8|9273.8|9263.8|9272.3|9262.3|6
1639571890000|2021-12-15 12:38:10|9272.5|9262.5|9272.5|9262.5|9272.8|9262.8|9272.5|9262.5|5
1639571900000|2021-12-15 12:38:20|9272.3|9262.3|9273.5|9263.5|9273.5|9263.5|9271.8|9261.8|8
1639571910000|2021-12-15 12:38:30|9273|9263|9273.3|9263.3|9273.3|9263.3|9272.5|9262.5|5
1639571920000|2021-12-15 12:38:40|9273.5|9263.5|9273.8|9263.8|9273.8|9263.8|9273.5|9263.5|4
1639571930000|2021-12-15 12:38:50|9274|9264|9274.3|9264.3|9274.8|9264.8|9274|9264|7
1639571940000|2021-12-15 12:39:00|9274.5|9264.5|9274.8|9264.8|9275.3|9265.3|9274.5|9264.5|4
1639571950000|2021-12-15 12:39:10|9275|9265|9277.5|9267.5|9278|9268|9275|9265|11
1639571960000|2021-12-15 12:39:20|9277.8|9267.8|9277.8|9267.8|9278.3|9268.3|9277.3|9267.3|7
1639571970000|2021-12-15 12:39:30|9277.5|9267.5|9276.5|9266.5|9277.5|9267.5|9275|9265|6
1639571980000|2021-12-15 12:39:40|9276.3|9266.3|9277.3|9267.3|9277.3|9267.3|9275.8|9265.8|5
1639571990000|2021-12-15 12:39:50|9277.5|9267.5|9277|9267|9277.5|9267.5|9277|9267|7
1639572000000|2021-12-15 12:40:00|9276.8|9266.8|9276.5|9266.5|9276.8|9266.8|9276.5|9266.5|2
1639572010000|2021-12-15 12:40:10|9276|9266|9274.8|9264.8|9276.3|9266.3|9274.8|9264.8|8
1639572020000|2021-12-15 12:40:20|9275|9265|9275.8|9265.8|9275.8|9265.8|9275|9265|6
1639572030000|2021-12-15 12:40:30|9275.5|9265.5|9275|9265|9275.5|9265.5|9275|9265|8
1639572040000|2021-12-15 12:40:40|9275.3|9265.3|9276.8|9266.8|9277.3|9267.3|9275.3|9265.3|12
1639572050000|2021-12-15 12:40:50|9275.3|9265.3|9275.3|9265.3|9275.3|9265.3|9275.3|9265.3|1
1639572060000|2021-12-15 12:41:00|9275|9265|9275.3|9265.3|9277|9267|9275|9265|11
1639572070000|2021-12-15 12:41:10|9275|9265|9275.3|9265.3|9275.3|9265.3|9275|9265|2
1639572080000|2021-12-15 12:41:20|9275|9265|9275|9265|9275|9265|9275|9265|1
1639572090000|2021-12-15 12:41:30|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|9274.3|9264.3|3
1639572100000|2021-12-15 12:41:40|9274.8|9264.8|9275|9265|9275.3|9265.3|9274.8|9264.8|4
1639572110000|2021-12-15 12:41:50|9275.3|9265.3|9274.5|9264.5|9275.3|9265.3|9274.5|9264.5|5
1639572120000|2021-12-15 12:42:00|9274.3|9264.3|9273.5|9263.5|9274.8|9264.8|9273.3|9263.3|8
1639572130000|2021-12-15 12:42:10|9273.8|9263.8|9272.8|9262.8|9273.8|9263.8|9272.8|9262.8|3
1639572150000|2021-12-15 12:42:30|9272.5|9262.5|9272.5|9262.5|9272.8|9262.8|9272.5|9262.5|7
1639572160000|2021-12-15 12:42:40|9272.3|9262.3|9274|9264|9274|9264|9272.3|9262.3|3
1639572170000|2021-12-15 12:42:50|9273.8|9263.8|9274.5|9264.5|9274.5|9264.5|9273.5|9263.5|5
1639572180000|2021-12-15 12:43:00|9273|9263|9273.8|9263.8|9274.3|9264.3|9273|9263|7
1639572190000|2021-12-15 12:43:10|9274|9264|9274|9264|9275|9265|9274|9264|4
1639572200000|2021-12-15 12:43:20|9273.8|9263.8|9274.3|9264.3|9274.8|9264.8|9273.5|9263.5|8
1639572210000|2021-12-15 12:43:30|9274|9264|9274|9264|9274.3|9264.3|9273.3|9263.3|9
1639572220000|2021-12-15 12:43:40|9274.5|9264.5|9275.5|9265.5|9275.5|9265.5|9274.5|9264.5|7
1639572240000|2021-12-15 12:44:00|9275.8|9265.8|9275.5|9265.5|9275.8|9265.8|9275.3|9265.3|10
1639572250000|2021-12-15 12:44:10|9275|9265|9275.3|9265.3|9275.5|9265.5|9275|9265|5
1639572260000|2021-12-15 12:44:20|9275.5|9265.5|9275.8|9265.8|9275.8|9265.8|9275.3|9265.3|4
1639572270000|2021-12-15 12:44:30|9275.5|9265.5|9275|9265|9275.5|9265.5|9275|9265|2
1639572280000|2021-12-15 12:44:40|9275.5|9265.5|9275.5|9265.5|9275.8|9265.8|9275.5|9265.5|3
1639572290000|2021-12-15 12:44:50|9275.8|9265.8|9275.5|9265.5|9275.8|9265.8|9275.3|9265.3|4
1639572300000|2021-12-15 12:45:00|9275.3|9265.3|9275|9265|9275.5|9265.5|9275|9265|4
1639572330000|2021-12-15 12:45:30|9274.5|9264.5|9278.5|9268.5|9278.5|9268.5|9274.5|9264.5|9
1639572340000|2021-12-15 12:45:40|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|1
1639572350000|2021-12-15 12:45:50|9278|9268|9278|9268|9278|9268|9278|9268|1
1639572360000|2021-12-15 12:46:00|9278.3|9268.3|9278.5|9268.5|9278.5|9268.5|9278.3|9268.3|2
1639572370000|2021-12-15 12:46:10|9278|9268|9279|9269|9279.3|9269.3|9277.8|9267.8|9
1639572380000|2021-12-15 12:46:20|9278.5|9268.5|9275.5|9265.5|9278.5|9268.5|9274.8|9264.8|6
1639572390000|2021-12-15 12:46:30|9274.5|9264.5|9274|9264|9274.5|9264.5|9273.8|9263.8|6
1639572400000|2021-12-15 12:46:40|9274.3|9264.3|9274.5|9264.5|9274.5|9264.5|9273.8|9263.8|6
1639572410000|2021-12-15 12:46:50|9275|9265|9276.5|9266.5|9277|9267|9275|9265|5
1639572420000|2021-12-15 12:47:00|9276.3|9266.3|9277.8|9267.8|9278|9268|9276.3|9266.3|10
1639572430000|2021-12-15 12:47:10|9277.5|9267.5|9277.3|9267.3|9277.8|9267.8|9277.3|9267.3|5
1639572440000|2021-12-15 12:47:20|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|9277.3|9267.3|3
1639572450000|2021-12-15 12:47:30|9277.3|9267.3|9276.8|9266.8|9277.3|9267.3|9276.8|9266.8|3
1639572460000|2021-12-15 12:47:40|9277.8|9267.8|9278|9268|9278.3|9268.3|9277.5|9267.5|9
1639572470000|2021-12-15 12:47:50|9277.8|9267.8|9278|9268|9278|9268|9277.8|9267.8|4
1639572480000|2021-12-15 12:48:00|9277.8|9267.8|9278.3|9268.3|9278.3|9268.3|9277.8|9267.8|3
1639572490000|2021-12-15 12:48:10|9278|9268|9278|9268|9278.3|9268.3|9278|9268|3
1639572500000|2021-12-15 12:48:20|9277.8|9267.8|9278.3|9268.3|9278.3|9268.3|9277.8|9267.8|2
1639572510000|2021-12-15 12:48:30|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|1
1639572530000|2021-12-15 12:48:50|9278.5|9268.5|9278.8|9268.8|9279.8|9269.8|9278.3|9268.3|11
1639572540000|2021-12-15 12:49:00|9279|9269|9281.5|9271.5|9282.8|9272.8|9278.8|9268.8|10
1639572550000|2021-12-15 12:49:10|9281.8|9271.8|9280.3|9270.3|9282.3|9272.3|9280.3|9270.3|12
1639572560000|2021-12-15 12:49:20|9280.5|9270.5|9280.8|9270.8|9281|9271|9280.3|9270.3|5
1639572570000|2021-12-15 12:49:30|9281|9271|9282.5|9272.5|9282.5|9272.5|9280.3|9270.3|11
1639572580000|2021-12-15 12:49:40|9283|9273|9283.3|9273.3|9283.5|9273.5|9283|9273|8
1639572590000|2021-12-15 12:49:50|9283|9273|9281.8|9271.8|9283.5|9273.5|9281.5|9271.5|13
1639572600000|2021-12-15 12:50:00|9282.5|9272.5|9282.3|9272.3|9283|9273|9282|9272|7
1639572610000|2021-12-15 12:50:10|9282|9272|9283.3|9273.3|9283.8|9273.8|9281.3|9271.3|9
1639572620000|2021-12-15 12:50:20|9283.5|9273.5|9283.5|9273.5|9283.8|9273.8|9283.3|9273.3|6
1639572630000|2021-12-15 12:50:30|9283.3|9273.3|9283.5|9273.5|9283.5|9273.5|9282.8|9272.8|13
1639572640000|2021-12-15 12:50:40|9283.8|9273.8|9283.8|9273.8|9284|9274|9283.5|9273.5|5
1639572650000|2021-12-15 12:50:50|9283.5|9273.5|9282.5|9272.5|9284|9274|9282|9272|11
1639572660000|2021-12-15 12:51:00|9282.8|9272.8|9287.3|9277.3|9289|9279|9282.8|9272.8|18
1639572670000|2021-12-15 12:51:10|9287|9277|9286.8|9276.8|9288.3|9278.3|9286|9276|10
1639572680000|2021-12-15 12:51:20|9287|9277|9289.5|9279.5|9289.5|9279.5|9286.3|9276.3|13
1639572690000|2021-12-15 12:51:30|9289.3|9279.3|9287.8|9277.8|9289.3|9279.3|9286.8|9276.8|11
1639572700000|2021-12-15 12:51:40|9288|9278|9285|9275|9288|9278|9284.3|9274.3|7
1639572710000|2021-12-15 12:51:50|9285.3|9275.3|9282.3|9272.3|9285.3|9275.3|9282.3|9272.3|8
1639572720000|2021-12-15 12:52:00|9282|9272|9284.5|9274.5|9285|9275|9282|9272|12
1639572730000|2021-12-15 12:52:10|9284.8|9274.8|9288.3|9278.3|9288.5|9278.5|9284.8|9274.8|9
1639572740000|2021-12-15 12:52:20|9288|9278|9287.8|9277.8|9288.8|9278.8|9287.8|9277.8|4
1639572750000|2021-12-15 12:52:30|9287.5|9277.5|9286.3|9276.3|9287.8|9277.8|9286.3|9276.3|13
1639572760000|2021-12-15 12:52:40|9286.5|9276.5|9284.8|9274.8|9286.8|9276.8|9284.8|9274.8|7
1639572770000|2021-12-15 12:52:50|9284.5|9274.5|9283.3|9273.3|9285.5|9275.5|9283.3|9273.3|11
1639572780000|2021-12-15 12:53:00|9282.5|9272.5|9281.3|9271.3|9283|9273|9281.3|9271.3|10
1639572790000|2021-12-15 12:53:10|9281|9271|9281.3|9271.3|9281.3|9271.3|9281|9271|8
1639572800000|2021-12-15 12:53:20|9281|9271|9281.3|9271.3|9281.3|9271.3|9281|9271|10
1639572810000|2021-12-15 12:53:30|9281.5|9271.5|9284.5|9274.5|9284.5|9274.5|9281|9271|12
1639572820000|2021-12-15 12:53:40|9284.3|9274.3|9282.5|9272.5|9284.3|9274.3|9282.5|9272.5|7
1639572830000|2021-12-15 12:53:50|9282.3|9272.3|9283.5|9273.5|9284|9274|9282.3|9272.3|6
1639572840000|2021-12-15 12:54:00|9283.3|9273.3|9283.5|9273.5|9283.5|9273.5|9283.3|9273.3|4
1639572850000|2021-12-15 12:54:10|9283.3|9273.3|9283|9273|9283.3|9273.3|9282.5|9272.5|7
1639572860000|2021-12-15 12:54:20|9283.3|9273.3|9283.5|9273.5|9283.5|9273.5|9283.3|9273.3|2
1639572870000|2021-12-15 12:54:30|9283.3|9273.3|9284.8|9274.8|9284.8|9274.8|9283|9273|8
1639572880000|2021-12-15 12:54:40|9285|9275|9284.8|9274.8|9285.3|9275.3|9284.5|9274.5|6
1639572890000|2021-12-15 12:54:50|9284.5|9274.5|9284.5|9274.5|9284.5|9274.5|9284.3|9274.3|5
1639572900000|2021-12-15 12:55:00|9284.3|9274.3|9280.5|9270.5|9284.5|9274.5|9280.5|9270.5|12
1639572910000|2021-12-15 12:55:10|9281|9271|9281.8|9271.8|9282.5|9272.5|9281|9271|10
1639572920000|2021-12-15 12:55:20|9282.3|9272.3|9283.5|9273.5|9284|9274|9282.3|9272.3|8
1639572930000|2021-12-15 12:55:30|9283.3|9273.3|9282|9272|9283.3|9273.3|9282|9272|11
1639572940000|2021-12-15 12:55:40|9282.3|9272.3|9283|9273|9283|9273|9282|9272|9
1639572950000|2021-12-15 12:55:50|9283.5|9273.5|9284.5|9274.5|9285.5|9275.5|9283.3|9273.3|13
1639572960000|2021-12-15 12:56:00|9284.3|9274.3|9285.5|9275.5|9285.5|9275.5|9284.3|9274.3|7
1639572970000|2021-12-15 12:56:10|9285.3|9275.3|9285.8|9275.8|9286.3|9276.3|9285.3|9275.3|5
1639572980000|2021-12-15 12:56:20|9285.5|9275.5|9286|9276|9286.3|9276.3|9284.5|9274.5|8
1639572990000|2021-12-15 12:56:30|9285.5|9275.5|9283.8|9273.8|9285.5|9275.5|9283|9273|15
1639573000000|2021-12-15 12:56:40|9284.5|9274.5|9285|9275|9286.3|9276.3|9284.5|9274.5|9
1639573010000|2021-12-15 12:56:50|9285.3|9275.3|9285.5|9275.5|9286.5|9276.5|9285|9275|8
1639573020000|2021-12-15 12:57:00|9285.8|9275.8|9286.3|9276.3|9286.3|9276.3|9284.8|9274.8|11
1639573030000|2021-12-15 12:57:10|9286|9276|9287.3|9277.3|9287.3|9277.3|9285.5|9275.5|9
1639573040000|2021-12-15 12:57:20|9287|9277|9288.5|9278.5|9288.8|9278.8|9286.8|9276.8|7
1639573050000|2021-12-15 12:57:30|9288.3|9278.3|9288.3|9278.3|9288.5|9278.5|9287.5|9277.5|14
1639573060000|2021-12-15 12:57:40|9288|9278|9284.8|9274.8|9288|9278|9284.8|9274.8|12
1639573070000|2021-12-15 12:57:50|9285|9275|9284.5|9274.5|9285|9275|9284.5|9274.5|7
1639573080000|2021-12-15 12:58:00|9284.8|9274.8|9284.3|9274.3|9284.8|9274.8|9283.3|9273.3|8
1639573090000|2021-12-15 12:58:10|9284.8|9274.8|9284.8|9274.8|9285|9275|9284.8|9274.8|5
1639573100000|2021-12-15 12:58:20|9284.5|9274.5|9284.3|9274.3|9284.5|9274.5|9284|9274|4
1639573110000|2021-12-15 12:58:30|9284|9274|9283|9273|9284|9274|9282.3|9272.3|11
1639573120000|2021-12-15 12:58:40|9284|9274|9282.5|9272.5|9284|9274|9282.5|9272.5|2
1639573130000|2021-12-15 12:58:50|9283.3|9273.3|9284.3|9274.3|9284.3|9274.3|9282.3|9272.3|7
1639573140000|2021-12-15 12:59:00|9284|9274|9289.5|9279.5|9289.8|9279.8|9283.8|9273.8|21
1639573150000|2021-12-15 12:59:10|9290|9280|9291.5|9281.5|9292.8|9282.8|9290|9280|12
1639573160000|2021-12-15 12:59:20|9290.8|9280.8|9291.9|9281.9|9291.9|9281.9|9288.8|9278.8|9
1639573170000|2021-12-15 12:59:30|9292.8|9282.8|9291.8|9281.8|9295.4|9285.4|9291.3|9281.3|14
1639573180000|2021-12-15 12:59:40|9290.5|9280.5|9290.5|9280.5|9291|9281|9290.3|9280.3|8
1639573190000|2021-12-15 12:59:50|9290.8|9280.8|9291.8|9281.8|9292.3|9282.3|9290.8|9280.8|9
1639573200000|2021-12-15 13:00:00|9291.5|9281.5|9289|9279|9297|9287|9288.3|9278.3|30
1639573210000|2021-12-15 13:00:10|9288.3|9278.3|9293.3|9283.3|9293.3|9283.3|9285.5|9275.5|27
1639573220000|2021-12-15 13:00:20|9293.5|9283.5|9300.5|9290.5|9300.8|9290.8|9293.5|9283.5|26
1639573230000|2021-12-15 13:00:30|9300|9290|9299|9289|9302.3|9292.3|9298.8|9288.8|30
1639573240000|2021-12-15 13:00:40|9298.8|9288.8|9297.3|9287.3|9298.8|9288.8|9294.5|9284.5|22
1639573250000|2021-12-15 13:00:50|9296.5|9286.5|9298.5|9288.5|9298.5|9288.5|9296.3|9286.3|22
1639573260000|2021-12-15 13:01:00|9299|9289|9292|9282|9299|9289|9291.5|9281.5|20
1639573270000|2021-12-15 13:01:10|9291.8|9281.8|9295.3|9285.3|9295.3|9285.3|9288.3|9278.3|17
1639573280000|2021-12-15 13:01:20|9295.5|9285.5|9299.5|9289.5|9299.5|9289.5|9293.8|9283.8|26
1639573290000|2021-12-15 13:01:30|9301|9291|9303.3|9293.3|9303.5|9293.5|9300.3|9290.3|15
1639573300000|2021-12-15 13:01:40|9303|9293|9300.5|9290.5|9305.5|9295.5|9300.3|9290.3|26
1639573310000|2021-12-15 13:01:50|9300|9290|9298.5|9288.5|9301.5|9291.5|9298.5|9288.5|17
1639573320000|2021-12-15 13:02:00|9299.3|9289.3|9294.8|9284.8|9299.5|9289.5|9293.5|9283.5|24
1639573330000|2021-12-15 13:02:10|9295|9285|9292.5|9282.5|9296|9286|9292|9282|22
1639573340000|2021-12-15 13:02:20|9292|9282|9292.8|9282.8|9293.8|9283.8|9291.8|9281.8|20
1639573350000|2021-12-15 13:02:30|9292.5|9282.5|9293.3|9283.3|9294.5|9284.5|9289.8|9279.8|20
1639573360000|2021-12-15 13:02:40|9293|9283|9289|9279|9293.3|9283.3|9288.8|9278.8|24
1639573370000|2021-12-15 13:02:50|9288.8|9278.8|9291.8|9281.8|9293.3|9283.3|9288.3|9278.3|20
1639573380000|2021-12-15 13:03:00|9291.5|9281.5|9293.3|9283.3|9294.3|9284.3|9290|9280|14
1639573390000|2021-12-15 13:03:10|9293|9283|9295.8|9285.8|9296.8|9286.8|9293|9283|15
1639573400000|2021-12-15 13:03:20|9296.3|9286.3|9296.8|9286.8|9297|9287|9295.5|9285.5|24
1639573410000|2021-12-15 13:03:30|9296.5|9286.5|9296|9286|9297.5|9287.5|9296|9286|16
1639573420000|2021-12-15 13:03:40|9295.5|9285.5|9297.8|9287.8|9298.8|9288.8|9295.5|9285.5|16
1639573430000|2021-12-15 13:03:50|9298|9288|9293.3|9283.3|9298|9288|9293.3|9283.3|16
1639573440000|2021-12-15 13:04:00|9292.5|9282.5|9290.3|9280.3|9292.5|9282.5|9290|9280|14
1639573450000|2021-12-15 13:04:10|9290.5|9280.5|9291.3|9281.3|9292.3|9282.3|9289.8|9279.8|14
1639573460000|2021-12-15 13:04:20|9291.5|9281.5|9290.3|9280.3|9292|9282|9289|9279|12
1639573470000|2021-12-15 13:04:30|9290|9280|9288.3|9278.3|9290|9280|9287.3|9277.3|16
1639573480000|2021-12-15 13:04:40|9288.5|9278.5|9286|9276|9288.8|9278.8|9286|9276|14
1639573490000|2021-12-15 13:04:50|9286.5|9276.5|9287.5|9277.5|9287.8|9277.8|9284.8|9274.8|11
1639573500000|2021-12-15 13:05:00|9287.3|9277.3|9282.5|9272.5|9287.8|9277.8|9280.8|9270.8|20
1639573510000|2021-12-15 13:05:10|9281.3|9271.3|9278|9268|9281.5|9271.5|9277.8|9267.8|16
1639573520000|2021-12-15 13:05:20|9277.8|9267.8|9274.5|9264.5|9278|9268|9272.5|9262.5|26
1639573530000|2021-12-15 13:05:30|9274.3|9264.3|9270.8|9260.8|9274.3|9264.3|9270.3|9260.3|25
1639573540000|2021-12-15 13:05:40|9270.5|9260.5|9268.8|9258.8|9270.8|9260.8|9268.8|9258.8|19
1639573550000|2021-12-15 13:05:50|9270.5|9260.5|9269.5|9259.5|9271|9261|9269|9259|18
1639573560000|2021-12-15 13:06:00|9269.8|9259.8|9266.8|9256.8|9270.5|9260.5|9266.8|9256.8|23
1639573570000|2021-12-15 13:06:10|9266.5|9256.5|9266|9256|9266.5|9256.5|9264.8|9254.8|18
1639573580000|2021-12-15 13:06:20|9266.3|9256.3|9269|9259|9269|9259|9265.3|9255.3|13
1639573590000|2021-12-15 13:06:30|9268.5|9258.5|9269.3|9259.3|9270|9260|9267.5|9257.5|14
1639573600000|2021-12-15 13:06:40|9269|9259|9268.5|9258.5|9269|9259|9267.5|9257.5|9
1639573610000|2021-12-15 13:06:50|9268.3|9258.3|9268.5|9258.5|9269.8|9259.8|9268.3|9258.3|14
1639573620000|2021-12-15 13:07:00|9267.8|9257.8|9268.5|9258.5|9268.5|9258.5|9265.5|9255.5|19
1639573630000|2021-12-15 13:07:10|9268.8|9258.8|9268.5|9258.5|9271.5|9261.5|9268.5|9258.5|20
1639573640000|2021-12-15 13:07:20|9268|9258|9267.8|9257.8|9269.5|9259.5|9266.3|9256.3|20
1639573650000|2021-12-15 13:07:30|9266.8|9256.8|9266.8|9256.8|9267.3|9257.3|9266.5|9256.5|15
1639573660000|2021-12-15 13:07:40|9266.5|9256.5|9266.3|9256.3|9267|9257|9265.5|9255.5|21
1639573670000|2021-12-15 13:07:50|9266|9256|9265.3|9255.3|9266.5|9256.5|9265.3|9255.3|7
1639573680000|2021-12-15 13:08:00|9265.5|9255.5|9268|9258|9268.3|9258.3|9265|9255|15
1639573690000|2021-12-15 13:08:10|9267.8|9257.8|9266.8|9256.8|9268.3|9258.3|9266.8|9256.8|10
1639573700000|2021-12-15 13:08:20|9266.5|9256.5|9264.8|9254.8|9266.8|9256.8|9264|9254|15
1639573710000|2021-12-15 13:08:30|9264|9254|9264|9254|9264|9254|9264|9254|1
1639573720000|2021-12-15 13:08:40|9263.8|9253.8|9264|9254|9264.8|9254.8|9263.8|9253.8|8
1639573730000|2021-12-15 13:08:50|9264.5|9254.5|9264.5|9254.5|9264.8|9254.8|9264.3|9254.3|5
1639573740000|2021-12-15 13:09:00|9264.3|9254.3|9265.8|9255.8|9265.8|9255.8|9264|9254|11
1639573750000|2021-12-15 13:09:10|9266.3|9256.3|9266.3|9256.3|9268|9258|9266.3|9256.3|22
1639573760000|2021-12-15 13:09:20|9266.5|9256.5|9265.8|9255.8|9266.5|9256.5|9265.3|9255.3|9
1639573770000|2021-12-15 13:09:30|9265.3|9255.3|9264.8|9254.8|9265.3|9255.3|9264|9254|10
1639573780000|2021-12-15 13:09:40|9264.5|9254.5|9264.8|9254.8|9264.8|9254.8|9264|9254|8
1639573790000|2021-12-15 13:09:50|9264|9254|9264.8|9254.8|9265.3|9255.3|9264|9254|12
1639573800000|2021-12-15 13:10:00|9265|9255|9263|9253|9265|9255|9262.5|9252.5|25
1639573810000|2021-12-15 13:10:10|9262.5|9252.5|9263.3|9253.3|9263.5|9253.5|9262.5|9252.5|5
1639573820000|2021-12-15 13:10:20|9263|9253|9262.3|9252.3|9263.5|9253.5|9262.3|9252.3|10
1639573830000|2021-12-15 13:10:30|9262|9252|9262|9252|9262|9252|9261.8|9251.8|5
1639573840000|2021-12-15 13:10:40|9261.5|9251.5|9262|9252|9262.3|9252.3|9261.5|9251.5|5
1639573850000|2021-12-15 13:10:50|9261.5|9251.5|9260.8|9250.8|9261.5|9251.5|9260.8|9250.8|6
1639573860000|2021-12-15 13:11:00|9260.5|9250.5|9263|9253|9263|9253|9260.5|9250.5|16
1639573870000|2021-12-15 13:11:10|9262.5|9252.5|9262.5|9252.5|9263|9253|9262|9252|6
1639573880000|2021-12-15 13:11:20|9263.5|9253.5|9262|9252|9263.8|9253.8|9262|9252|9
1639573890000|2021-12-15 13:11:30|9261.8|9251.8|9261.5|9251.5|9261.8|9251.8|9260.8|9250.8|15
1639573900000|2021-12-15 13:11:40|9261|9251|9261.5|9251.5|9261.5|9251.5|9260.8|9250.8|13
1639573910000|2021-12-15 13:11:50|9261.8|9251.8|9263.5|9253.5|9263.5|9253.5|9261.8|9251.8|6
1639573920000|2021-12-15 13:12:00|9262.3|9252.3|9263.3|9253.3|9263.5|9253.5|9262.3|9252.3|10
1639573930000|2021-12-15 13:12:10|9263|9253|9263.8|9253.8|9264.5|9254.5|9262.3|9252.3|11
1639573940000|2021-12-15 13:12:20|9263.5|9253.5|9266.3|9256.3|9266.8|9256.8|9262.8|9252.8|14
1639573950000|2021-12-15 13:12:30|9266.5|9256.5|9269.8|9259.8|9269.8|9259.8|9266|9256|14
1639573960000|2021-12-15 13:12:40|9269.5|9259.5|9268.3|9258.3|9269.5|9259.5|9265.8|9255.8|21
1639573970000|2021-12-15 13:12:50|9268|9258|9265.5|9255.5|9268.3|9258.3|9265.5|9255.5|21
1639573980000|2021-12-15 13:13:00|9264.8|9254.8|9266.8|9256.8|9267.3|9257.3|9264.8|9254.8|13
1639573990000|2021-12-15 13:13:10|9267.3|9257.3|9265.5|9255.5|9267.8|9257.8|9264.8|9254.8|16
1639574000000|2021-12-15 13:13:20|9265.3|9255.3|9264.8|9254.8|9267|9257|9264.8|9254.8|18
1639574010000|2021-12-15 13:13:30|9264.5|9254.5|9266.5|9256.5|9266.8|9256.8|9264.5|9254.5|7
1639574020000|2021-12-15 13:13:40|9266|9256|9267.3|9257.3|9267.8|9257.8|9265.5|9255.5|11
1639574030000|2021-12-15 13:13:50|9267|9257|9266.8|9256.8|9267|9257|9266.3|9256.3|15
1639574040000|2021-12-15 13:14:00|9267|9257|9265.8|9255.8|9267|9257|9264.3|9254.3|22
1639574050000|2021-12-15 13:14:10|9265.5|9255.5|9265.5|9255.5|9266|9256|9265.5|9255.5|6
1639574060000|2021-12-15 13:14:20|9264.8|9254.8|9263.8|9253.8|9264.8|9254.8|9262.8|9252.8|10
1639574070000|2021-12-15 13:14:30|9264|9254|9264|9254|9264|9254|9263.3|9253.3|7
1639574080000|2021-12-15 13:14:40|9264.3|9254.3|9265|9255|9265|9255|9264.3|9254.3|7
1639574090000|2021-12-15 13:14:50|9264.8|9254.8|9264.3|9254.3|9265.8|9255.8|9264.3|9254.3|12
1639574100000|2021-12-15 13:15:00|9264.8|9254.8|9261.8|9251.8|9264.8|9254.8|9261.5|9251.5|17
1639574110000|2021-12-15 13:15:10|9262|9252|9261.5|9251.5|9262.3|9252.3|9261.3|9251.3|13
1639574120000|2021-12-15 13:15:20|9261.3|9251.3|9261.8|9251.8|9261.8|9251.8|9261|9251|12
1639574130000|2021-12-15 13:15:30|9261.5|9251.5|9261.8|9251.8|9262|9252|9260.8|9250.8|12
1639574140000|2021-12-15 13:15:40|9262.3|9252.3|9260.8|9250.8|9262.5|9252.5|9260.8|9250.8|5
1639574150000|2021-12-15 13:15:50|9261|9251|9259.5|9249.5|9261|9251|9258.5|9248.5|11
1639574160000|2021-12-15 13:16:00|9260.3|9250.3|9262.5|9252.5|9262.5|9252.5|9260.3|9250.3|12
1639574170000|2021-12-15 13:16:10|9263|9253|9264|9254|9264.3|9254.3|9263|9253|9
1639574180000|2021-12-15 13:16:20|9264.8|9254.8|9267.5|9257.5|9267.5|9257.5|9264.5|9254.5|10
1639574190000|2021-12-15 13:16:30|9267.6|9257.6|9268|9258|9268.1|9258.1|9267.6|9257.6|8
1639574200000|2021-12-15 13:16:40|9267.8|9257.8|9266.3|9256.3|9267.8|9257.8|9265|9255|7
1639574210000|2021-12-15 13:16:50|9266|9256|9265.5|9255.5|9266.8|9256.8|9265.5|9255.5|7
1639574220000|2021-12-15 13:17:00|9266|9256|9267|9257|9267.5|9257.5|9266|9256|9
1639574230000|2021-12-15 13:17:10|9268|9258|9271.8|9261.8|9271.8|9261.8|9268|9258|11
1639574240000|2021-12-15 13:17:20|9271.5|9261.5|9274.8|9264.8|9275.3|9265.3|9271.5|9261.5|20
1639574250000|2021-12-15 13:17:30|9274.5|9264.5|9276|9266|9276|9266|9273.3|9263.3|21
1639574260000|2021-12-15 13:17:40|9276.5|9266.5|9280|9270|9280.3|9270.3|9276.5|9266.5|23
1639574270000|2021-12-15 13:17:50|9279|9269|9278.5|9268.5|9279.3|9269.3|9278|9268|18
1639574280000|2021-12-15 13:18:00|9277.5|9267.5|9275.5|9265.5|9278|9268|9275|9265|26
1639574290000|2021-12-15 13:18:10|9275.3|9265.3|9275.8|9265.8|9276.5|9266.5|9274.5|9264.5|11
1639574300000|2021-12-15 13:18:20|9277.3|9267.3|9275|9265|9277.8|9267.8|9274.3|9264.3|12
1639574310000|2021-12-15 13:18:30|9274.3|9264.3|9273.5|9263.5|9275.5|9265.5|9273.5|9263.5|11
1639574320000|2021-12-15 13:18:40|9274.3|9264.3|9275|9265|9277|9267|9274|9264|13
1639574330000|2021-12-15 13:18:50|9274.8|9264.8|9271.8|9261.8|9274.8|9264.8|9271.5|9261.5|12
1639574340000|2021-12-15 13:19:00|9272|9262|9270.8|9260.8|9272|9262|9270.3|9260.3|7
1639574350000|2021-12-15 13:19:10|9270.5|9260.5|9268.5|9258.5|9270.5|9260.5|9268.5|9258.5|8
1639574360000|2021-12-15 13:19:20|9268.8|9258.8|9269.8|9259.8|9269.8|9259.8|9268.8|9258.8|3
1639574370000|2021-12-15 13:19:30|9269.5|9259.5|9268.5|9258.5|9269.5|9259.5|9267.8|9257.8|8
1639574380000|2021-12-15 13:19:40|9268.3|9258.3|9267.5|9257.5|9268.6|9258.6|9267|9257|6
1639574390000|2021-12-15 13:19:50|9267.8|9257.8|9268.8|9258.8|9269.5|9259.5|9267.8|9257.8|16
1639574400000|2021-12-15 13:20:00|9268|9258|9270|9260|9270.8|9260.8|9268|9258|10
1639574410000|2021-12-15 13:20:10|9269.5|9259.5|9273|9263|9274.3|9264.3|9269.5|9259.5|13
1639574420000|2021-12-15 13:20:20|9272.8|9262.8|9275|9265|9276|9266|9272.3|9262.3|14
1639574430000|2021-12-15 13:20:30|9276|9266|9277.8|9267.8|9277.8|9267.8|9276|9266|11
1639574440000|2021-12-15 13:20:40|9279.3|9269.3|9281|9271|9281|9271|9278.3|9268.3|13
1639574450000|2021-12-15 13:20:50|9281.3|9271.3|9283.8|9273.8|9283.8|9273.8|9281|9271|17
1639574460000|2021-12-15 13:21:00|9283.5|9273.5|9283.3|9273.3|9286.8|9276.8|9283.3|9273.3|15
1639574470000|2021-12-15 13:21:10|9283|9273|9279.5|9269.5|9283|9273|9279.3|9269.3|18
1639574480000|2021-12-15 13:21:20|9279.3|9269.3|9278|9268|9279.3|9269.3|9277.5|9267.5|11
1639574490000|2021-12-15 13:21:30|9278.3|9268.3|9276.5|9266.5|9279.5|9269.5|9276.3|9266.3|21
1639574500000|2021-12-15 13:21:40|9276.3|9266.3|9275|9265|9276.5|9266.5|9274|9264|16
1639574510000|2021-12-15 13:21:50|9275.3|9265.3|9275.5|9265.5|9275.5|9265.5|9274.5|9264.5|9
1639574520000|2021-12-15 13:22:00|9274.8|9264.8|9276.3|9266.3|9278.3|9268.3|9274.8|9264.8|13
1639574530000|2021-12-15 13:22:10|9276.8|9266.8|9276.5|9266.5|9277.3|9267.3|9276.5|9266.5|5
1639574540000|2021-12-15 13:22:20|9276.3|9266.3|9274.3|9264.3|9276.3|9266.3|9274|9264|14
1639574550000|2021-12-15 13:22:30|9274.8|9264.8|9274.3|9264.3|9274.8|9264.8|9273.3|9263.3|10
1639574560000|2021-12-15 13:22:40|9273.8|9263.8|9272.5|9262.5|9274.3|9264.3|9272.3|9262.3|17
1639574570000|2021-12-15 13:22:50|9272.3|9262.3|9271.3|9261.3|9272.3|9262.3|9270.8|9260.8|9
1639574580000|2021-12-15 13:23:00|9270.8|9260.8|9268.8|9258.8|9270.8|9260.8|9267.8|9257.8|16
1639574590000|2021-12-15 13:23:10|9268.5|9258.5|9267.8|9257.8|9268.5|9258.5|9267.5|9257.5|10
1639574600000|2021-12-15 13:23:20|9267.3|9257.3|9269|9259|9269|9259|9267.3|9257.3|7
1639574610000|2021-12-15 13:23:30|9269.5|9259.5|9269|9259|9269.5|9259.5|9268.5|9258.5|13
1639574620000|2021-12-15 13:23:40|9269.3|9259.3|9269.8|9259.8|9270|9260|9269|9259|14
1639574630000|2021-12-15 13:23:50|9269.5|9259.5|9266.3|9256.3|9269.5|9259.5|9266.3|9256.3|10
1639574640000|2021-12-15 13:24:00|9266.5|9256.5|9266.3|9256.3|9267.8|9257.8|9266.3|9256.3|14
1639574650000|2021-12-15 13:24:10|9266.5|9256.5|9266.3|9256.3|9266.5|9256.5|9266.3|9256.3|6
1639574660000|2021-12-15 13:24:20|9266|9256|9264.8|9254.8|9266|9256|9264.8|9254.8|8
1639574670000|2021-12-15 13:24:30|9265|9255|9264.8|9254.8|9266|9256|9264.8|9254.8|6
1639574680000|2021-12-15 13:24:40|9264.5|9254.5|9264.5|9254.5|9265|9255|9264.3|9254.3|14
1639574690000|2021-12-15 13:24:50|9264.3|9254.3|9263.3|9253.3|9264.3|9254.3|9262.3|9252.3|13
1639574700000|2021-12-15 13:25:00|9263.5|9253.5|9261.3|9251.3|9263.8|9253.8|9261.3|9251.3|13
1639574710000|2021-12-15 13:25:10|9261.8|9251.8|9261.5|9251.5|9263.3|9253.3|9261.3|9251.3|9
1639574720000|2021-12-15 13:25:20|9262|9252|9262.3|9252.3|9262.8|9252.8|9261.8|9251.8|14
1639574730000|2021-12-15 13:25:30|9262|9252|9262.8|9252.8|9262.8|9252.8|9261.5|9251.5|5
1639574740000|2021-12-15 13:25:40|9263.5|9253.5|9262.5|9252.5|9263.8|9253.8|9262.5|9252.5|11
1639574750000|2021-12-15 13:25:50|9262|9252|9261.5|9251.5|9262.5|9252.5|9261.3|9251.3|6
1639574760000|2021-12-15 13:26:00|9261.3|9251.3|9262.3|9252.3|9264|9254|9261.3|9251.3|10
1639574770000|2021-12-15 13:26:10|9262.8|9252.8|9261.5|9251.5|9263|9253|9261.5|9251.5|9
1639574780000|2021-12-15 13:26:20|9261.3|9251.3|9261.5|9251.5|9261.5|9251.5|9260.8|9250.8|10
1639574790000|2021-12-15 13:26:30|9260.8|9250.8|9261.8|9251.8|9262.5|9252.5|9260.8|9250.8|10
1639574800000|2021-12-15 13:26:40|9261.5|9251.5|9261.8|9251.8|9261.8|9251.8|9261.5|9251.5|2
1639574820000|2021-12-15 13:27:00|9261.5|9251.5|9262.5|9252.5|9263|9253|9261.5|9251.5|5
1639574830000|2021-12-15 13:27:10|9262.8|9252.8|9262|9252|9262.8|9252.8|9261.8|9251.8|5
1639574840000|2021-12-15 13:27:20|9262.3|9252.3|9263|9253|9263|9253|9262.3|9252.3|4
1639574850000|2021-12-15 13:27:30|9262.8|9252.8|9262.5|9252.5|9262.8|9252.8|9262.5|9252.5|2
1639574860000|2021-12-15 13:27:40|9262.8|9252.8|9262|9252|9262.8|9252.8|9262|9252|3
1639574870000|2021-12-15 13:27:50|9261.3|9251.3|9260.8|9250.8|9261.3|9251.3|9260.8|9250.8|3
1639574880000|2021-12-15 13:28:00|9261.8|9251.8|9263.8|9253.8|9265.3|9255.3|9261.8|9251.8|12
1639574890000|2021-12-15 13:28:10|9262.3|9252.3|9263.5|9253.5|9264|9254|9262.3|9252.3|4
1639574900000|2021-12-15 13:28:20|9263|9253|9264.3|9254.3|9264.3|9254.3|9263|9253|3
1639574910000|2021-12-15 13:28:30|9264|9254|9265|9255|9265|9255|9264|9254|3
1639574920000|2021-12-15 13:28:40|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|1
1639574930000|2021-12-15 13:28:50|9266.3|9256.3|9265.8|9255.8|9266.3|9256.3|9265.8|9255.8|2
1639574940000|2021-12-15 13:29:00|9265.5|9255.5|9266.3|9256.3|9266.5|9256.5|9265.5|9255.5|7
1639574950000|2021-12-15 13:29:10|9265.5|9255.5|9265|9255|9266.3|9256.3|9264.8|9254.8|9
1639574960000|2021-12-15 13:29:20|9265.5|9255.5|9267.5|9257.5|9268|9258|9264.5|9254.5|13
1639574970000|2021-12-15 13:29:30|9266.8|9256.8|9267|9257|9267.3|9257.3|9266.8|9256.8|12
1639574980000|2021-12-15 13:29:40|9268|9258|9268.3|9258.3|9268.3|9258.3|9265.3|9255.3|16
1639575000000|2021-12-15 13:30:00|9268|9258|9268.5|9258.5|9268.8|9258.8|9267.5|9257.5|21
1639575010000|2021-12-15 13:30:10|9268.8|9258.8|9267|9257|9269.3|9259.3|9266.5|9256.5|19
1639575020000|2021-12-15 13:30:20|9269.3|9259.3|9269.3|9259.3|9270.3|9260.3|9268.3|9258.3|12
1639575030000|2021-12-15 13:30:30|9269.5|9259.5|9270.3|9260.3|9270.8|9260.8|9269|9259|9
1639575040000|2021-12-15 13:30:40|9270.8|9260.8|9268.3|9258.3|9271.8|9261.8|9268.3|9258.3|16
1639575050000|2021-12-15 13:30:50|9268.5|9258.5|9268.3|9258.3|9269|9259|9268.3|9258.3|6
1639575060000|2021-12-15 13:31:00|9268.8|9258.8|9267.8|9257.8|9269.8|9259.8|9267.8|9257.8|14
1639575070000|2021-12-15 13:31:10|9268.3|9258.3|9266.3|9256.3|9268.3|9258.3|9266|9256|11
1639575080000|2021-12-15 13:31:20|9265.5|9255.5|9263|9253|9265.5|9255.5|9263|9253|11
1639575090000|2021-12-15 13:31:30|9262.8|9252.8|9263|9253|9263.5|9253.5|9262.8|9252.8|4
1639575100000|2021-12-15 13:31:40|9263.5|9253.5|9266.3|9256.3|9266.3|9256.3|9263.5|9253.5|8
1639575110000|2021-12-15 13:31:50|9266.1|9256.1|9266.5|9256.5|9267|9257|9265.8|9255.8|8
1639575120000|2021-12-15 13:32:00|9266.8|9256.8|9266|9256|9266.8|9256.8|9265.8|9255.8|8
1639575130000|2021-12-15 13:32:10|9266.3|9256.3|9264|9254|9266.3|9256.3|9264|9254|6
1639575140000|2021-12-15 13:32:20|9263.8|9253.8|9261.5|9251.5|9263.8|9253.8|9261.3|9251.3|18
1639575150000|2021-12-15 13:32:30|9261.8|9251.8|9262.8|9252.8|9262.8|9252.8|9261.5|9251.5|6
1639575160000|2021-12-15 13:32:40|9262|9252|9262.3|9252.3|9262.3|9252.3|9261|9251|14
1639575170000|2021-12-15 13:32:50|9263|9253|9262|9252|9263|9253|9261.8|9251.8|11
1639575180000|2021-12-15 13:33:00|9261.8|9251.8|9262|9252|9262.3|9252.3|9261.8|9251.8|4
1639575190000|2021-12-15 13:33:10|9261.8|9251.8|9261.3|9251.3|9262|9252|9261|9251|9
1639575200000|2021-12-15 13:33:20|9261.5|9251.5|9262|9252|9262|9252|9261.5|9251.5|2
1639575210000|2021-12-15 13:33:30|9261.8|9251.8|9261|9251|9261.8|9251.8|9261|9251|4
1639575220000|2021-12-15 13:33:40|9260.8|9250.8|9260.5|9250.5|9261|9251|9260.5|9250.5|4
1639575240000|2021-12-15 13:34:00|9261|9251|9265|9255|9265|9255|9261|9251|14
1639575250000|2021-12-15 13:34:10|9265.5|9255.5|9263.3|9253.3|9265.5|9255.5|9263.3|9253.3|10
1639575260000|2021-12-15 13:34:20|9262.8|9252.8|9261.3|9251.3|9262.8|9252.8|9260.8|9250.8|17
1639575270000|2021-12-15 13:34:30|9261|9251|9261.3|9251.3|9261.8|9251.8|9260.8|9250.8|9
1639575280000|2021-12-15 13:34:40|9260.8|9250.8|9260.5|9250.5|9261.3|9251.3|9260.5|9250.5|6
1639575290000|2021-12-15 13:34:50|9261|9251|9260.3|9250.3|9261|9251|9260.3|9250.3|3
1639575300000|2021-12-15 13:35:00|9259.8|9249.8|9260.5|9250.5|9260.8|9250.8|9258.8|9248.8|18
1639575310000|2021-12-15 13:35:10|9260.3|9250.3|9257.8|9247.8|9260.3|9250.3|9256.5|9246.5|14
1639575320000|2021-12-15 13:35:20|9257.5|9247.5|9258.3|9248.3|9258.3|9248.3|9257|9247|7
1639575330000|2021-12-15 13:35:30|9259|9249|9259|9249|9259|9249|9259|9249|1
1639575340000|2021-12-15 13:35:40|9258.8|9248.8|9258.5|9248.5|9258.8|9248.8|9258.3|9248.3|6
1639575350000|2021-12-15 13:35:50|9259|9249|9258.8|9248.8|9259.3|9249.3|9258.8|9248.8|3
1639575360000|2021-12-15 13:36:00|9259.3|9249.3|9262.9|9252.9|9262.9|9252.9|9259|9249|10
1639575370000|2021-12-15 13:36:10|9263|9253|9264.3|9254.3|9267|9257|9262.5|9252.5|18
1639575380000|2021-12-15 13:36:20|9264|9254|9269|9259|9269|9259|9264|9254|15
1639575390000|2021-12-15 13:36:30|9268|9258|9272.5|9262.5|9272.5|9262.5|9268|9258|15
1639575400000|2021-12-15 13:36:40|9272.3|9262.3|9270.3|9260.3|9273.3|9263.3|9270|9260|12
1639575410000|2021-12-15 13:36:50|9269.5|9259.5|9270|9260|9270.3|9260.3|9268.8|9258.8|14
1639575420000|2021-12-15 13:37:00|9269.8|9259.8|9270.3|9260.3|9270.8|9260.8|9269|9259|14
1639575430000|2021-12-15 13:37:10|9270.8|9260.8|9268.8|9258.8|9270.8|9260.8|9268.5|9258.5|9
1639575440000|2021-12-15 13:37:20|9270|9260|9272.8|9262.8|9273|9263|9269.3|9259.3|16
1639575450000|2021-12-15 13:37:30|9273.5|9263.5|9272.8|9262.8|9273.8|9263.8|9272.8|9262.8|9
1639575460000|2021-12-15 13:37:40|9272|9262|9273|9263|9274.3|9264.3|9271.8|9261.8|6
1639575470000|2021-12-15 13:37:50|9273.3|9263.3|9273|9263|9274.5|9264.5|9273|9263|14
1639575480000|2021-12-15 13:38:00|9272.8|9262.8|9270.8|9260.8|9272.8|9262.8|9270|9260|15
1639575490000|2021-12-15 13:38:10|9271|9261|9270|9260|9272.3|9262.3|9270|9260|12
1639575500000|2021-12-15 13:38:20|9270.3|9260.3|9273.3|9263.3|9273.3|9263.3|9270.3|9260.3|4
1639575510000|2021-12-15 13:38:30|9273|9263|9272.3|9262.3|9273|9263|9272.3|9262.3|6
1639575520000|2021-12-15 13:38:40|9272|9262|9273|9263|9273|9263|9271.5|9261.5|9
1639575530000|2021-12-15 13:38:50|9273.3|9263.3|9273|9263|9273.3|9263.3|9272.5|9262.5|6
1639575540000|2021-12-15 13:39:00|9272.8|9262.8|9270.8|9260.8|9272.8|9262.8|9270.8|9260.8|9
1639575550000|2021-12-15 13:39:10|9270.5|9260.5|9272|9262|9272|9262|9268.8|9258.8|16
1639575570000|2021-12-15 13:39:30|9271.8|9261.8|9271.3|9261.3|9271.8|9261.8|9270.8|9260.8|7
1639575580000|2021-12-15 13:39:40|9271.5|9261.5|9270.8|9260.8|9272|9262|9270.8|9260.8|9
1639575590000|2021-12-15 13:39:50|9271.3|9261.3|9270.8|9260.8|9271.5|9261.5|9270.5|9260.5|6
1639575600000|2021-12-15 13:40:00|9270.3|9260.3|9269.8|9259.8|9272|9262|9269.3|9259.3|16
1639575610000|2021-12-15 13:40:10|9268.5|9258.5|9266|9256|9269.3|9259.3|9266|9256|11
1639575620000|2021-12-15 13:40:20|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|1
1639575630000|2021-12-15 13:40:30|9266|9256|9266.5|9256.5|9267.8|9257.8|9266|9256|7
1639575640000|2021-12-15 13:40:40|9266.3|9256.3|9264.5|9254.5|9266.3|9256.3|9264.5|9254.5|6
1639575650000|2021-12-15 13:40:50|9264.8|9254.8|9264.5|9254.5|9265.8|9255.8|9264.3|9254.3|12
1639575660000|2021-12-15 13:41:00|9264|9254|9263.8|9253.8|9265.5|9255.5|9263.5|9253.5|7
1639575670000|2021-12-15 13:41:10|9263.5|9253.5|9261.5|9251.5|9263.5|9253.5|9261.5|9251.5|10
1639575680000|2021-12-15 13:41:20|9261.8|9251.8|9263.5|9253.5|9263.8|9253.8|9261.8|9251.8|8
1639575690000|2021-12-15 13:41:30|9263|9253|9264.8|9254.8|9265|9255|9263|9253|6
1639575700000|2021-12-15 13:41:40|9265|9255|9265|9255|9265|9255|9264.8|9254.8|3
1639575710000|2021-12-15 13:41:50|9264.5|9254.5|9263.8|9253.8|9264.5|9254.5|9263|9253|6
1639575720000|2021-12-15 13:42:00|9263.5|9253.5|9262.8|9252.8|9265|9255|9262.8|9252.8|11
1639575730000|2021-12-15 13:42:10|9263.8|9253.8|9262.5|9252.5|9263.8|9253.8|9262.3|9252.3|7
1639575740000|2021-12-15 13:42:20|9262|9252|9261.8|9251.8|9262.5|9252.5|9261.8|9251.8|7
1639575750000|2021-12-15 13:42:30|9262|9252|9263|9253|9263|9253|9262|9252|4
1639575760000|2021-12-15 13:42:40|9262.5|9252.5|9261.3|9251.3|9262.8|9252.8|9261|9251|11
1639575770000|2021-12-15 13:42:50|9261.5|9251.5|9262.3|9252.3|9262.3|9252.3|9261.5|9251.5|14
1639575780000|2021-12-15 13:43:00|9261.8|9251.8|9265.5|9255.5|9266.5|9256.5|9261.5|9251.5|24
1639575790000|2021-12-15 13:43:10|9265.3|9255.3|9262|9252|9265.3|9255.3|9261.5|9251.5|15
1639575800000|2021-12-15 13:43:20|9262.3|9252.3|9263.5|9253.5|9263.5|9253.5|9262|9252|5
1639575810000|2021-12-15 13:43:30|9262.8|9252.8|9262.8|9252.8|9262.8|9252.8|9262.3|9252.3|6
1639575820000|2021-12-15 13:43:40|9263.3|9253.3|9264.3|9254.3|9264.3|9254.3|9263.3|9253.3|4
1639575830000|2021-12-15 13:43:50|9264|9254|9261.8|9251.8|9264|9254|9261|9251|10
1639575840000|2021-12-15 13:44:00|9261.3|9251.3|9261|9251|9263|9253|9261|9251|18
1639575850000|2021-12-15 13:44:10|9260.8|9250.8|9262.3|9252.3|9262.3|9252.3|9260.8|9250.8|10
1639575860000|2021-12-15 13:44:20|9262.8|9252.8|9262|9252|9263|9253|9262|9252|8
1639575870000|2021-12-15 13:44:30|9262.3|9252.3|9262|9252|9262.3|9252.3|9261.3|9251.3|8
1639575880000|2021-12-15 13:44:40|9262.8|9252.8|9263.5|9253.5|9263.8|9253.8|9262.5|9252.5|14
1639575890000|2021-12-15 13:44:50|9264|9254|9262.3|9252.3|9264|9254|9262|9252|12
1639575900000|2021-12-15 13:45:00|9262|9252|9259.3|9249.3|9262|9252|9259.3|9249.3|7
1639575910000|2021-12-15 13:45:10|9259.5|9249.5|9263.3|9253.3|9263.3|9253.3|9259.5|9249.5|7
1639575920000|2021-12-15 13:45:20|9263.8|9253.8|9266.3|9256.3|9267.5|9257.5|9263.8|9253.8|11
1639575930000|2021-12-15 13:45:30|9266|9256|9266.8|9256.8|9267|9257|9266|9256|8
1639575940000|2021-12-15 13:45:40|9267.3|9257.3|9270|9260|9270|9260|9266.8|9256.8|13
1639575950000|2021-12-15 13:45:50|9269.8|9259.8|9268|9258|9269.8|9259.8|9266.5|9256.5|18
1639575960000|2021-12-15 13:46:00|9267.8|9257.8|9265.8|9255.8|9267.8|9257.8|9263.8|9253.8|14
1639575970000|2021-12-15 13:46:10|9266|9256|9264.5|9254.5|9266|9256|9263.5|9253.5|10
1639575980000|2021-12-15 13:46:20|9264|9254|9262|9252|9264.5|9254.5|9261.3|9251.3|9
1639575990000|2021-12-15 13:46:30|9262.3|9252.3|9262.5|9252.5|9262.5|9252.5|9262|9252|5
1639576000000|2021-12-15 13:46:40|9263.5|9253.5|9261.3|9251.3|9263.5|9253.5|9260.8|9250.8|8
1639576010000|2021-12-15 13:46:50|9261.5|9251.5|9259.5|9249.5|9261.5|9251.5|9259.5|9249.5|5
1639576020000|2021-12-15 13:47:00|9260.5|9250.5|9262.8|9252.8|9262.8|9252.8|9260.5|9250.5|16
1639576030000|2021-12-15 13:47:10|9262.5|9252.5|9261|9251|9263|9253|9260.3|9250.3|13
1639576040000|2021-12-15 13:47:20|9260.8|9250.8|9261|9251|9261|9251|9260.3|9250.3|10
1639576050000|2021-12-15 13:47:30|9260.5|9250.5|9261|9251|9261.3|9251.3|9260|9250|9
1639576060000|2021-12-15 13:47:40|9260.5|9250.5|9258.5|9248.5|9261.3|9251.3|9258.5|9248.5|10
1639576070000|2021-12-15 13:47:50|9258.8|9248.8|9258.5|9248.5|9258.8|9248.8|9257.8|9247.8|8
1639576080000|2021-12-15 13:48:00|9258.3|9248.3|9260|9250|9260|9250|9258.3|9248.3|11
1639576090000|2021-12-15 13:48:10|9259.8|9249.8|9258.3|9248.3|9260|9250|9258.3|9248.3|12
1639576100000|2021-12-15 13:48:20|9257.5|9247.5|9259.8|9249.8|9260.3|9250.3|9257.5|9247.5|6
1639576110000|2021-12-15 13:48:30|9259.5|9249.5|9259.3|9249.3|9259.5|9249.5|9259.3|9249.3|2
1639576120000|2021-12-15 13:48:40|9258.8|9248.8|9258.8|9248.8|9258.8|9248.8|9258.8|9248.8|1
1639576130000|2021-12-15 13:48:50|9258.3|9248.3|9257|9247|9258.5|9248.5|9257|9247|14
1639576140000|2021-12-15 13:49:00|9257.3|9247.3|9256.5|9246.5|9257.5|9247.5|9256.5|9246.5|6
1639576150000|2021-12-15 13:49:10|9257.5|9247.5|9257|9247|9257.8|9247.8|9256.5|9246.5|10
1639576160000|2021-12-15 13:49:20|9256.5|9246.5|9256.5|9246.5|9257.5|9247.5|9256.5|9246.5|8
1639576170000|2021-12-15 13:49:30|9257|9247|9257.8|9247.8|9257.8|9247.8|9256.5|9246.5|4
1639576180000|2021-12-15 13:49:40|9257.3|9247.3|9258.3|9248.3|9258.4|9248.4|9257.3|9247.3|6
1639576190000|2021-12-15 13:49:50|9258.8|9248.8|9257.3|9247.3|9258.8|9248.8|9257.3|9247.3|8
1639576200000|2021-12-15 13:50:00|9256.8|9246.8|9257.3|9247.3|9257.8|9247.8|9256.5|9246.5|6
1639576210000|2021-12-15 13:50:10|9258|9248|9257.3|9247.3|9258|9248|9257.3|9247.3|2
1639576220000|2021-12-15 13:50:20|9256.8|9246.8|9257.5|9247.5|9257.5|9247.5|9256.8|9246.8|3
1639576230000|2021-12-15 13:50:30|9257.3|9247.3|9257|9247|9257.8|9247.8|9256.8|9246.8|10
1639576240000|2021-12-15 13:50:40|9257.8|9247.8|9257.8|9247.8|9257.8|9247.8|9257|9247|5
1639576250000|2021-12-15 13:50:50|9256.8|9246.8|9256.5|9246.5|9256.8|9246.8|9256.5|9246.5|2
1639576260000|2021-12-15 13:51:00|9256.3|9246.3|9256.3|9246.3|9256.5|9246.5|9256.3|9246.3|3
1639576270000|2021-12-15 13:51:10|9256.5|9246.5|9249.3|9239.3|9256.8|9246.8|9248|9238|20
1639576280000|2021-12-15 13:51:20|9250.3|9240.3|9248.8|9238.8|9251.5|9241.5|9248.8|9238.8|29
1639576290000|2021-12-15 13:51:30|9249|9239|9246.5|9236.5|9249|9239|9246.3|9236.3|13
1639576300000|2021-12-15 13:51:40|9246.3|9236.3|9246.8|9236.8|9247.5|9237.5|9245.5|9235.5|15
1639576310000|2021-12-15 13:51:50|9246.3|9236.3|9248.5|9238.5|9249|9239|9246.3|9236.3|10
1639576320000|2021-12-15 13:52:00|9248.3|9238.3|9248|9238|9248.8|9238.8|9247.8|9237.8|16
1639576330000|2021-12-15 13:52:10|9248.3|9238.3|9248.5|9238.5|9249.5|9239.5|9247.8|9237.8|17
1639576340000|2021-12-15 13:52:20|9248.8|9238.8|9248.5|9238.5|9249.3|9239.3|9248.3|9238.3|12
1639576350000|2021-12-15 13:52:30|9248.3|9238.3|9249.3|9239.3|9249.3|9239.3|9248.3|9238.3|7
1639576360000|2021-12-15 13:52:40|9248.8|9238.8|9250|9240|9251.3|9241.3|9248.8|9238.8|12
1639576370000|2021-12-15 13:52:50|9249.8|9239.8|9249|9239|9251|9241|9249|9239|10
1639576380000|2021-12-15 13:53:00|9248.5|9238.5|9249|9239|9249|9239|9248.3|9238.3|5
1639576390000|2021-12-15 13:53:10|9249.5|9239.5|9251.3|9241.3|9251.3|9241.3|9249|9239|4
1639576400000|2021-12-15 13:53:20|9251|9241|9250.8|9240.8|9251.5|9241.5|9249.5|9239.5|9
1639576410000|2021-12-15 13:53:30|9251.3|9241.3|9251.3|9241.3|9252|9242|9251|9241|8
1639576420000|2021-12-15 13:53:40|9251|9241|9250.3|9240.3|9251.3|9241.3|9249|9239|13
1639576430000|2021-12-15 13:53:50|9250|9240|9250.8|9240.8|9251.3|9241.3|9250|9240|8
1639576440000|2021-12-15 13:54:00|9250.5|9240.5|9251.5|9241.5|9252.3|9242.3|9250.5|9240.5|7
1639576450000|2021-12-15 13:54:10|9252.3|9242.3|9251.5|9241.5|9252.3|9242.3|9251.5|9241.5|5
1639576460000|2021-12-15 13:54:20|9251|9241|9251.8|9241.8|9252.3|9242.3|9250.8|9240.8|15
1639576470000|2021-12-15 13:54:30|9251|9241|9251.8|9241.8|9252|9242|9250.3|9240.3|10
1639576480000|2021-12-15 13:54:40|9251.3|9241.3|9252|9242|9252.3|9242.3|9251.3|9241.3|5
1639576490000|2021-12-15 13:54:50|9252.8|9242.8|9252.3|9242.3|9252.8|9242.8|9252.3|9242.3|4
1639576500000|2021-12-15 13:55:00|9252.8|9242.8|9253.5|9243.5|9254|9244|9252|9242|6
1639576510000|2021-12-15 13:55:10|9255.3|9245.3|9255.5|9245.5|9255.8|9245.8|9254.3|9244.3|13
1639576520000|2021-12-15 13:55:20|9255.3|9245.3|9256|9246|9257.3|9247.3|9255.3|9245.3|8
1639576530000|2021-12-15 13:55:30|9256.5|9246.5|9258.5|9248.5|9258.8|9248.8|9256|9246|13
1639576540000|2021-12-15 13:55:40|9257|9247|9256.5|9246.5|9257|9247|9256.5|9246.5|4
1639576550000|2021-12-15 13:55:50|9256.3|9246.3|9256|9246|9256.3|9246.3|9254.3|9244.3|12
1639576560000|2021-12-15 13:56:00|9255.5|9245.5|9256|9246|9256.8|9246.8|9255|9245|7
1639576570000|2021-12-15 13:56:10|9256.8|9246.8|9257.5|9247.5|9258|9248|9256.3|9246.3|8
1639576580000|2021-12-15 13:56:20|9258.3|9248.3|9258.3|9248.3|9259.3|9249.3|9257.5|9247.5|15
1639576590000|2021-12-15 13:56:30|9257.5|9247.5|9258.3|9248.3|9258.5|9248.5|9257.5|9247.5|8
1639576600000|2021-12-15 13:56:40|9258|9248|9257.5|9247.5|9259|9249|9257.5|9247.5|10
1639576610000|2021-12-15 13:56:50|9256.8|9246.8|9256.3|9246.3|9256.8|9246.8|9255.8|9245.8|7
1639576620000|2021-12-15 13:57:00|9256.8|9246.8|9256.3|9246.3|9256.8|9246.8|9256.3|9246.3|4
1639576630000|2021-12-15 13:57:10|9256.8|9246.8|9257|9247|9257.5|9247.5|9256.3|9246.3|6
1639576640000|2021-12-15 13:57:20|9256.3|9246.3|9255.5|9245.5|9256.3|9246.3|9255.5|9245.5|4
1639576650000|2021-12-15 13:57:30|9255.3|9245.3|9256.3|9246.3|9256.3|9246.3|9255.3|9245.3|3
1639576660000|2021-12-15 13:57:40|9256.5|9246.5|9256.5|9246.5|9256.5|9246.5|9256.5|9246.5|1
1639576670000|2021-12-15 13:57:50|9255.8|9245.8|9255.8|9245.8|9256.3|9246.3|9255.8|9245.8|5
1639576680000|2021-12-15 13:58:00|9255.5|9245.5|9255.8|9245.8|9255.8|9245.8|9255.5|9245.5|2
1639576690000|2021-12-15 13:58:10|9256|9246|9255.5|9245.5|9257|9247|9255.5|9245.5|6
1639576700000|2021-12-15 13:58:20|9255.3|9245.3|9256|9246|9256.8|9246.8|9255.3|9245.3|8
1639576710000|2021-12-15 13:58:30|9256.5|9246.5|9255.5|9245.5|9256.5|9246.5|9255.5|9245.5|4
1639576730000|2021-12-15 13:58:50|9256|9246|9255.5|9245.5|9256|9246|9255.3|9245.3|7
1639576740000|2021-12-15 13:59:00|9256|9246|9255.5|9245.5|9257.3|9247.3|9254.8|9244.8|16
1639576750000|2021-12-15 13:59:10|9256.3|9246.3|9256|9246|9256.3|9246.3|9255.3|9245.3|6
1639576760000|2021-12-15 13:59:20|9255.5|9245.5|9254.3|9244.3|9256|9246|9254.3|9244.3|7
1639576770000|2021-12-15 13:59:30|9254|9244|9252.3|9242.3|9254.5|9244.5|9251.8|9241.8|16
1639576780000|2021-12-15 13:59:40|9252.5|9242.5|9250.5|9240.5|9252.5|9242.5|9250.5|9240.5|11
1639576790000|2021-12-15 13:59:50|9250.3|9240.3|9251.8|9241.8|9252.8|9242.8|9250.3|9240.3|11
1639576800000|2021-12-15 14:00:00|9251.5|9241.5|9254.5|9244.5|9254.8|9244.8|9250.8|9240.8|23
1639576810000|2021-12-15 14:00:10|9254.3|9244.3|9252|9242|9254.5|9244.5|9251.9|9241.9|11
1639576820000|2021-12-15 14:00:20|9251.8|9241.8|9249.8|9239.8|9251.8|9241.8|9249.3|9239.3|15
1639576830000|2021-12-15 14:00:30|9249.5|9239.5|9250|9240|9250.8|9240.8|9249.5|9239.5|10
1639576840000|2021-12-15 14:00:40|9249.8|9239.8|9249.5|9239.5|9250|9240|9249.3|9239.3|5
1639576850000|2021-12-15 14:00:50|9249.8|9239.8|9248|9238|9249.8|9239.8|9247.3|9237.3|17
1639576860000|2021-12-15 14:01:00|9247.5|9237.5|9249.5|9239.5|9249.5|9239.5|9247.3|9237.3|16
1639576870000|2021-12-15 14:01:10|9250|9240|9249.3|9239.3|9250|9240|9248.8|9238.8|13
1639576880000|2021-12-15 14:01:20|9249|9239|9248.8|9238.8|9251.3|9241.3|9248.8|9238.8|11
1639576890000|2021-12-15 14:01:30|9248.3|9238.3|9248.3|9238.3|9248.3|9238.3|9248.3|9238.3|1
1639576900000|2021-12-15 14:01:40|9249|9239|9248|9238|9249|9239|9248|9238|3
1639576910000|2021-12-15 14:01:50|9247.8|9237.8|9246.3|9236.3|9247.8|9237.8|9245.5|9235.5|13
1639576920000|2021-12-15 14:02:00|9246|9236|9246.3|9236.3|9247.3|9237.3|9245.8|9235.8|12
1639576930000|2021-12-15 14:02:10|9246.5|9236.5|9248.3|9238.3|9248.3|9238.3|9246.5|9236.5|9
1639576940000|2021-12-15 14:02:20|9248|9238|9252.3|9242.3|9252.3|9242.3|9246.3|9236.3|16
1639576950000|2021-12-15 14:02:30|9252|9242|9249.3|9239.3|9252|9242|9249.3|9239.3|12
1639576960000|2021-12-15 14:02:40|9249|9239|9247|9237|9249.5|9239.5|9246.8|9236.8|13
1639576970000|2021-12-15 14:02:50|9246.5|9236.5|9246.5|9236.5|9247.5|9237.5|9246.5|9236.5|12
1639576980000|2021-12-15 14:03:00|9246.3|9236.3|9245.5|9235.5|9246.8|9236.8|9245.5|9235.5|8
1639576990000|2021-12-15 14:03:10|9244.8|9234.8|9245|9235|9245|9235|9244.5|9234.5|9
1639577000000|2021-12-15 14:03:20|9244.8|9234.8|9244.8|9234.8|9245|9235|9244|9234|9
1639577010000|2021-12-15 14:03:30|9244.5|9234.5|9244.8|9234.8|9244.8|9234.8|9243.8|9233.8|7
1639577020000|2021-12-15 14:03:40|9245.3|9235.3|9245|9235|9246|9236|9244.5|9234.5|14
1639577030000|2021-12-15 14:03:50|9245.5|9235.5|9245|9235|9245.8|9235.8|9245|9235|10
1639577040000|2021-12-15 14:04:00|9244.8|9234.8|9245|9235|9245.5|9235.5|9244|9234|17
1639577050000|2021-12-15 14:04:10|9244.8|9234.8|9242.8|9232.8|9244.8|9234.8|9242.3|9232.3|17
1639577060000|2021-12-15 14:04:20|9242.5|9232.5|9242.3|9232.3|9242.5|9232.5|9241.3|9231.3|7
1639577070000|2021-12-15 14:04:30|9242.5|9232.5|9241.3|9231.3|9242.5|9232.5|9241.3|9231.3|9
1639577080000|2021-12-15 14:04:40|9240.8|9230.8|9239|9229|9241.3|9231.3|9237.5|9227.5|13
1639577090000|2021-12-15 14:04:50|9239.3|9229.3|9238.3|9228.3|9240.5|9230.5|9238.3|9228.3|19
1639577100000|2021-12-15 14:05:00|9238|9228|9239.3|9229.3|9239.5|9229.5|9237.8|9227.8|13
1639577110000|2021-12-15 14:05:10|9239.5|9229.5|9238|9228|9239.5|9229.5|9238|9228|13
1639577120000|2021-12-15 14:05:20|9238.3|9228.3|9237.8|9227.8|9239|9229|9237.8|9227.8|8
1639577130000|2021-12-15 14:05:30|9237.5|9227.5|9235.8|9225.8|9237.8|9227.8|9235.5|9225.5|17
1639577140000|2021-12-15 14:05:40|9235.3|9225.3|9235.3|9225.3|9237.3|9227.3|9234|9224|18
1639577150000|2021-12-15 14:05:50|9235.5|9225.5|9237.8|9227.8|9238.8|9228.8|9235.5|9225.5|7
1639577160000|2021-12-15 14:06:00|9237.3|9227.3|9240.5|9230.5|9241.5|9231.5|9237.3|9227.3|20
1639577170000|2021-12-15 14:06:10|9239.8|9229.8|9239.5|9229.5|9240.5|9230.5|9239|9229|9
1639577180000|2021-12-15 14:06:20|9239.8|9229.8|9242.3|9232.3|9242.3|9232.3|9239.8|9229.8|11
1639577190000|2021-12-15 14:06:30|9242.5|9232.5|9242|9232|9242.5|9232.5|9242|9232|5
1639577200000|2021-12-15 14:06:40|9241.8|9231.8|9241.8|9231.8|9243.3|9233.3|9240.3|9230.3|13
1639577210000|2021-12-15 14:06:50|9241.3|9231.3|9241|9231|9242|9232|9240.3|9230.3|12
1639577220000|2021-12-15 14:07:00|9241.3|9231.3|9241.8|9231.8|9241.8|9231.8|9241|9231|9
1639577230000|2021-12-15 14:07:10|9241.5|9231.5|9239|9229|9242|9232|9239|9229|14
1639577240000|2021-12-15 14:07:20|9238.5|9228.5|9237.8|9227.8|9238.8|9228.8|9237.3|9227.3|5
1639577250000|2021-12-15 14:07:30|9237.3|9227.3|9237.3|9227.3|9237.3|9227.3|9236.8|9226.8|4
1639577260000|2021-12-15 14:07:40|9236.8|9226.8|9237|9227|9237.8|9227.8|9235.3|9225.3|17
1639577270000|2021-12-15 14:07:50|9237.5|9227.5|9237.8|9227.8|9239|9229|9237.3|9227.3|10
1639577280000|2021-12-15 14:08:00|9237|9227|9235|9225|9237.3|9227.3|9234.8|9224.8|18
1639577290000|2021-12-15 14:08:10|9234.8|9224.8|9234.8|9224.8|9234.8|9224.8|9233.8|9223.8|9
1639577300000|2021-12-15 14:08:20|9234.5|9224.5|9235|9225|9236|9226|9233.8|9223.8|12
1639577310000|2021-12-15 14:08:30|9235.5|9225.5|9235.3|9225.3|9237|9227|9234.8|9224.8|19
1639577320000|2021-12-15 14:08:40|9233.8|9223.8|9234.8|9224.8|9235.3|9225.3|9233.8|9223.8|13
1639577330000|2021-12-15 14:08:50|9235|9225|9235|9225|9236|9226|9234.5|9224.5|13
1639577340000|2021-12-15 14:09:00|9234.8|9224.8|9235.8|9225.8|9235.8|9225.8|9233.8|9223.8|15
1639577350000|2021-12-15 14:09:10|9234.8|9224.8|9233.8|9223.8|9234.8|9224.8|9233.8|9223.8|2
1639577360000|2021-12-15 14:09:20|9234.3|9224.3|9233.8|9223.8|9235|9225|9233.8|9223.8|12
1639577370000|2021-12-15 14:09:30|9234.5|9224.5|9234|9224|9235.5|9225.5|9233.3|9223.3|9
1639577380000|2021-12-15 14:09:40|9234.3|9224.3|9234|9224|9234.8|9224.8|9234|9224|5
1639577390000|2021-12-15 14:09:50|9234.3|9224.3|9236.5|9226.5|9236.5|9226.5|9234.3|9224.3|9
1639577400000|2021-12-15 14:10:00|9236.3|9226.3|9238.3|9228.3|9238.8|9228.8|9235.8|9225.8|12
1639577410000|2021-12-15 14:10:10|9238.5|9228.5|9238|9228|9238.8|9228.8|9237.8|9227.8|9
1639577420000|2021-12-15 14:10:20|9238.3|9228.3|9239|9229|9239.8|9229.8|9238.3|9228.3|10
1639577430000|2021-12-15 14:10:30|9239.3|9229.3|9240.3|9230.3|9240.8|9230.8|9239.3|9229.3|14
1639577440000|2021-12-15 14:10:40|9240|9230|9239.3|9229.3|9240|9230|9238.5|9228.5|14
1639577450000|2021-12-15 14:10:50|9239.5|9229.5|9241.3|9231.3|9241.3|9231.3|9239.5|9229.5|9
1639577460000|2021-12-15 14:11:00|9241.8|9231.8|9241|9231|9241.8|9231.8|9239.5|9229.5|10
1639577470000|2021-12-15 14:11:10|9240.8|9230.8|9241|9231|9241|9231|9240.8|9230.8|2
1639577480000|2021-12-15 14:11:20|9241.3|9231.3|9241|9231|9241.5|9231.5|9241|9231|4
1639577490000|2021-12-15 14:11:30|9241.3|9231.3|9240.8|9230.8|9241.3|9231.3|9240.8|9230.8|11
1639577500000|2021-12-15 14:11:40|9240|9230|9238.3|9228.3|9240|9230|9238|9228|8
1639577520000|2021-12-15 14:12:00|9238.5|9228.5|9238.8|9228.8|9239.5|9229.5|9237.8|9227.8|11
1639577530000|2021-12-15 14:12:10|9238.3|9228.3|9236.5|9226.5|9238.3|9228.3|9236.5|9226.5|7
1639577540000|2021-12-15 14:12:20|9237|9227|9238|9228|9238.3|9228.3|9237|9227|8
1639577550000|2021-12-15 14:12:30|9238.3|9228.3|9238.3|9228.3|9238.5|9228.5|9238.3|9228.3|3
1639577560000|2021-12-15 14:12:40|9238.5|9228.5|9238.3|9228.3|9238.5|9228.5|9238.3|9228.3|2
1639577570000|2021-12-15 14:12:50|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|1
1639577580000|2021-12-15 14:13:00|9236.3|9226.3|9238|9228|9238.8|9228.8|9235.5|9225.5|14
1639577590000|2021-12-15 14:13:10|9237.8|9227.8|9238.5|9228.5|9238.5|9228.5|9237.8|9227.8|8
1639577600000|2021-12-15 14:13:20|9238|9228|9237.8|9227.8|9238.3|9228.3|9236.3|9226.3|11
1639577610000|2021-12-15 14:13:30|9237.3|9227.3|9237.5|9227.5|9237.5|9227.5|9235.5|9225.5|15
1639577620000|2021-12-15 14:13:40|9237.8|9227.8|9238.5|9228.5|9239|9229|9237.8|9227.8|6
1639577630000|2021-12-15 14:13:50|9238.8|9228.8|9239.5|9229.5|9240.5|9230.5|9238.8|9228.8|9
1639577640000|2021-12-15 14:14:00|9239.8|9229.8|9237.3|9227.3|9239.8|9229.8|9237.3|9227.3|11
1639577650000|2021-12-15 14:14:10|9237.8|9227.8|9237.5|9227.5|9237.8|9227.8|9237.3|9227.3|9
1639577660000|2021-12-15 14:14:20|9237.8|9227.8|9238.3|9228.3|9238.5|9228.5|9237.8|9227.8|5
1639577670000|2021-12-15 14:14:30|9238|9228|9238.3|9228.3|9238.5|9228.5|9237.8|9227.8|12
1639577680000|2021-12-15 14:14:40|9238.5|9228.5|9238.5|9228.5|9238.5|9228.5|9237.3|9227.3|13
1639577690000|2021-12-15 14:14:50|9238.3|9228.3|9238|9228|9238.3|9228.3|9237|9227|5
1639577700000|2021-12-15 14:15:00|9237.5|9227.5|9239.5|9229.5|9239.5|9229.5|9237|9227|14
1639577710000|2021-12-15 14:15:10|9239.3|9229.3|9240|9230|9240.3|9230.3|9239.3|9229.3|6
1639577720000|2021-12-15 14:15:20|9240.5|9230.5|9240.3|9230.3|9242.3|9232.3|9239.5|9229.5|14
1639577730000|2021-12-15 14:15:30|9240|9230|9240|9230|9241|9231|9239.8|9229.8|14
1639577740000|2021-12-15 14:15:40|9240.5|9230.5|9241|9231|9241|9231|9240|9230|9
1639577750000|2021-12-15 14:15:50|9241.5|9231.5|9238.8|9228.8|9241.5|9231.5|9238.8|9228.8|6
1639577760000|2021-12-15 14:16:00|9238.3|9228.3|9236.8|9226.8|9238.8|9228.8|9236.8|9226.8|12
1639577770000|2021-12-15 14:16:10|9236.3|9226.3|9236.3|9226.3|9236.5|9226.5|9234|9224|16
1639577780000|2021-12-15 14:16:20|9236.5|9226.5|9236|9226|9236.5|9226.5|9235.3|9225.3|14
1639577790000|2021-12-15 14:16:30|9235.8|9225.8|9234|9224|9235.8|9225.8|9233.8|9223.8|20
1639577800000|2021-12-15 14:16:40|9234.3|9224.3|9235|9225|9236.3|9226.3|9234|9224|17
1639577810000|2021-12-15 14:16:50|9235.3|9225.3|9233.5|9223.5|9235.3|9225.3|9233.5|9223.5|12
1639577820000|2021-12-15 14:17:00|9233|9223|9229.5|9219.5|9233.3|9223.3|9229.5|9219.5|13
1639577830000|2021-12-15 14:17:10|9229.8|9219.8|9229.8|9219.8|9230.5|9220.5|9229.5|9219.5|17
1639577840000|2021-12-15 14:17:20|9230|9220|9229.5|9219.5|9231|9221|9229|9219|22
1639577850000|2021-12-15 14:17:30|9229.3|9219.3|9228.5|9218.5|9229.8|9219.8|9228.3|9218.3|13
1639577860000|2021-12-15 14:17:40|9228.8|9218.8|9229.3|9219.3|9229.3|9219.3|9228.3|9218.3|17
1639577870000|2021-12-15 14:17:50|9229|9219|9229|9219|9229.5|9219.5|9228|9218|10
1639577880000|2021-12-15 14:18:00|9228.8|9218.8|9229.3|9219.3|9229.8|9219.8|9228.3|9218.3|20
1639577890000|2021-12-15 14:18:10|9229|9219|9227|9217|9229|9219|9226.8|9216.8|12
1639577900000|2021-12-15 14:18:20|9227.3|9217.3|9227.8|9217.8|9227.8|9217.8|9226.8|9216.8|7
1639577910000|2021-12-15 14:18:30|9228.8|9218.8|9227.3|9217.3|9228.8|9218.8|9227|9217|8
1639577920000|2021-12-15 14:18:40|9227|9217|9226.8|9216.8|9227.8|9217.8|9226.8|9216.8|8
1639577930000|2021-12-15 14:18:50|9227|9217|9226.8|9216.8|9228.5|9218.5|9226.8|9216.8|13
1639577940000|2021-12-15 14:19:00|9227.3|9217.3|9228.8|9218.8|9228.8|9218.8|9227.3|9217.3|11
1639577950000|2021-12-15 14:19:10|9228.3|9218.3|9228.8|9218.8|9229.8|9219.8|9227.8|9217.8|12
1639577960000|2021-12-15 14:19:20|9228.5|9218.5|9228|9218|9228.5|9218.5|9227.3|9217.3|10
1639577970000|2021-12-15 14:19:30|9229.1|9219.1|9229.3|9219.3|9229.3|9219.3|9227.8|9217.8|7
1639577980000|2021-12-15 14:19:40|9229.5|9219.5|9230.5|9220.5|9230.5|9220.5|9228.5|9218.5|14
1639577990000|2021-12-15 14:19:50|9230.8|9220.8|9230.5|9220.5|9231.3|9221.3|9230.3|9220.3|10
1639578000000|2021-12-15 14:20:00|9230.3|9220.3|9228.3|9218.3|9230.3|9220.3|9228|9218|11
1639578010000|2021-12-15 14:20:10|9228.5|9218.5|9227.8|9217.8|9228.5|9218.5|9227.3|9217.3|12
1639578020000|2021-12-15 14:20:20|9227.5|9217.5|9228|9218|9228|9218|9226.8|9216.8|9
1639578030000|2021-12-15 14:20:30|9227|9217|9226.8|9216.8|9227.5|9217.5|9226.5|9216.5|11
1639578040000|2021-12-15 14:20:40|9227.8|9217.8|9227|9217|9227.8|9217.8|9226.8|9216.8|5
1639578050000|2021-12-15 14:20:50|9227.5|9217.5|9227.3|9217.3|9228.8|9218.8|9226.8|9216.8|9
1639578060000|2021-12-15 14:21:00|9228|9218|9227.5|9217.5|9228|9218|9227.3|9217.3|6
1639578070000|2021-12-15 14:21:10|9227.3|9217.3|9226.8|9216.8|9227.3|9217.3|9226.8|9216.8|5
1639578080000|2021-12-15 14:21:20|9226.5|9216.5|9226.3|9216.3|9227.3|9217.3|9226.3|9216.3|10
1639578090000|2021-12-15 14:21:30|9226|9216|9226.3|9216.3|9226.3|9216.3|9226|9216|2
1639578100000|2021-12-15 14:21:40|9226.5|9216.5|9226.3|9216.3|9226.8|9216.8|9225.5|9215.5|12
1639578110000|2021-12-15 14:21:50|9226.5|9216.5|9226.3|9216.3|9226.8|9216.8|9225.8|9215.8|4
1639578120000|2021-12-15 14:22:00|9225.8|9215.8|9227|9217|9227|9217|9225.8|9215.8|3
1639578130000|2021-12-15 14:22:10|9226.8|9216.8|9226.8|9216.8|9226.8|9216.8|9226.3|9216.3|3
1639578140000|2021-12-15 14:22:20|9227|9217|9226.8|9216.8|9227|9217|9226.8|9216.8|2
1639578150000|2021-12-15 14:22:30|9227.5|9217.5|9223.5|9213.5|9227.5|9217.5|9220.8|9210.8|23
1639578160000|2021-12-15 14:22:40|9223.8|9213.8|9221.5|9211.5|9223.8|9213.8|9218.5|9208.5|23
1639578170000|2021-12-15 14:22:50|9220.5|9210.5|9219.8|9209.8|9221.8|9211.8|9219.5|9209.5|12
1639578180000|2021-12-15 14:23:00|9219.5|9209.5|9217.5|9207.5|9219.5|9209.5|9217.5|9207.5|13
1639578190000|2021-12-15 14:23:10|9218.3|9208.3|9218|9208|9218.8|9208.8|9217|9207|17
1639578200000|2021-12-15 14:23:20|9218.5|9208.5|9218.5|9208.5|9218.5|9208.5|9217|9207|17
1639578210000|2021-12-15 14:23:30|9218.3|9208.3|9217|9207|9218.3|9208.3|9216|9206|14
1639578220000|2021-12-15 14:23:40|9216.5|9206.5|9214|9204|9216.8|9206.8|9213.8|9203.8|16
1639578230000|2021-12-15 14:23:50|9213.8|9203.8|9213.5|9203.5|9214.3|9204.3|9213.3|9203.3|9
1639578240000|2021-12-15 14:24:00|9213.3|9203.3|9211.3|9201.3|9213.3|9203.3|9210.8|9200.8|15
1639578250000|2021-12-15 14:24:10|9211.5|9201.5|9211|9201|9211.5|9201.5|9210.3|9200.3|18
1639578260000|2021-12-15 14:24:20|9210.8|9200.8|9211.8|9201.8|9212.3|9202.3|9210.8|9200.8|15
1639578270000|2021-12-15 14:24:30|9209.8|9199.8|9210.3|9200.3|9210.5|9200.5|9208.5|9198.5|10
1639578280000|2021-12-15 14:24:40|9210.8|9200.8|9211.5|9201.5|9212.3|9202.3|9210.8|9200.8|8
1639578290000|2021-12-15 14:24:50|9211.8|9201.8|9211.3|9201.3|9212.3|9202.3|9211.3|9201.3|10
1639578300000|2021-12-15 14:25:00|9211|9201|9207.5|9197.5|9211|9201|9207.5|9197.5|19
1639578310000|2021-12-15 14:25:10|9208|9198|9206.8|9196.8|9208|9198|9206.5|9196.5|17
1639578320000|2021-12-15 14:25:20|9206.5|9196.5|9207.3|9197.3|9208|9198|9206|9196|10
1639578330000|2021-12-15 14:25:30|9207.5|9197.5|9200.5|9190.5|9207.5|9197.5|9198|9188|12
1639578340000|2021-12-15 14:25:40|9200.8|9190.8|9190.8|9180.8|9200.8|9190.8|9190.3|9180.3|23
1639578350000|2021-12-15 14:25:50|9190.5|9180.5|9188.5|9178.5|9191.5|9181.5|9188.5|9178.5|19
1639578360000|2021-12-15 14:26:00|9190.3|9180.3|9192.5|9182.5|9192.5|9182.5|9189.5|9179.5|13
1639578370000|2021-12-15 14:26:10|9192.8|9182.8|9194.5|9184.5|9196.3|9186.3|9192.8|9182.8|16
1639578380000|2021-12-15 14:26:20|9195.8|9185.8|9198.5|9188.5|9199.3|9189.3|9195.8|9185.8|18
1639578390000|2021-12-15 14:26:30|9198.8|9188.8|9202|9192|9203.5|9193.5|9198|9188|20
1639578400000|2021-12-15 14:26:40|9201|9191|9203.8|9193.8|9204|9194|9201|9191|19
1639578410000|2021-12-15 14:26:50|9204.3|9194.3|9203.8|9193.8|9204.5|9194.5|9202.5|9192.5|15
1639578420000|2021-12-15 14:27:00|9204|9194|9206.3|9196.3|9206.5|9196.5|9202.8|9192.8|13
1639578430000|2021-12-15 14:27:10|9205.8|9195.8|9205|9195|9206.8|9196.8|9204.5|9194.5|21
1639578440000|2021-12-15 14:27:20|9204.8|9194.8|9204.5|9194.5|9205|9195|9203.8|9193.8|16
1639578450000|2021-12-15 14:27:30|9205|9195|9205|9195|9205.3|9195.3|9203.8|9193.8|21
1639578460000|2021-12-15 14:27:40|9204.8|9194.8|9204.5|9194.5|9206|9196|9204|9194|14
1639578470000|2021-12-15 14:27:50|9204.8|9194.8|9205.5|9195.5|9206.5|9196.5|9204.8|9194.8|11
1639578480000|2021-12-15 14:28:00|9205|9195|9204.8|9194.8|9205.5|9195.5|9204.8|9194.8|8
1639578490000|2021-12-15 14:28:10|9205|9195|9205.3|9195.3|9205.8|9195.8|9204.3|9194.3|11
1639578500000|2021-12-15 14:28:20|9205.5|9195.5|9206.5|9196.5|9206.8|9196.8|9205.5|9195.5|9
1639578510000|2021-12-15 14:28:30|9206.3|9196.3|9204|9194|9206.3|9196.3|9203.3|9193.3|18
1639578520000|2021-12-15 14:28:40|9204.3|9194.3|9205|9195|9205.3|9195.3|9204|9194|7
1639578530000|2021-12-15 14:28:50|9204.8|9194.8|9204.3|9194.3|9205|9195|9204.3|9194.3|4
1639578540000|2021-12-15 14:29:00|9204|9194|9206.5|9196.5|9206.5|9196.5|9204|9194|12
1639578550000|2021-12-15 14:29:10|9206.3|9196.3|9205.5|9195.5|9206.5|9196.5|9205|9195|15
1639578560000|2021-12-15 14:29:20|9205.3|9195.3|9204.8|9194.8|9205.5|9195.5|9204|9194|18
1639578570000|2021-12-15 14:29:30|9205|9195|9205.5|9195.5|9205.8|9195.8|9204.8|9194.8|7
1639578580000|2021-12-15 14:29:40|9204.8|9194.8|9206.3|9196.3|9206.8|9196.8|9204.8|9194.8|12
1639578590000|2021-12-15 14:29:50|9206.5|9196.5|9205.5|9195.5|9206.5|9196.5|9204.3|9194.3|11
1639578600000|2021-12-15 14:30:00|9204.8|9194.8|9198|9188|9204.8|9194.8|9197.8|9187.8|32
1639578610000|2021-12-15 14:30:10|9197.5|9187.5|9194.5|9184.5|9197.8|9187.8|9194|9184|23
1639578620000|2021-12-15 14:30:20|9195|9185|9187.5|9177.5|9195|9185|9187.5|9177.5|24
1639578630000|2021-12-15 14:30:30|9188.3|9178.3|9190.5|9180.5|9190.8|9180.8|9187.8|9177.8|20
1639578640000|2021-12-15 14:30:40|9189.5|9179.5|9188.8|9178.8|9190.8|9180.8|9186.3|9176.3|24
1639578650000|2021-12-15 14:30:50|9187.5|9177.5|9186.8|9176.8|9187.8|9177.8|9186.5|9176.5|18
1639578660000|2021-12-15 14:31:00|9186.5|9176.5|9182|9172|9187|9177|9181.8|9171.8|19
1639578670000|2021-12-15 14:31:10|9182.3|9172.3|9182.3|9172.3|9184.8|9174.8|9182|9172|27
1639578680000|2021-12-15 14:31:20|9183|9173|9182|9172|9183.3|9173.3|9181.3|9171.3|19
1639578690000|2021-12-15 14:31:30|9182.8|9172.8|9183.8|9173.8|9185.8|9175.8|9182.8|9172.8|18
1639578700000|2021-12-15 14:31:40|9184|9174|9184|9174|9189.5|9179.5|9184|9174|29
1639578710000|2021-12-15 14:31:50|9183.3|9173.3|9186.8|9176.8|9187|9177|9182.8|9172.8|21
1639578720000|2021-12-15 14:32:00|9186.5|9176.5|9185.3|9175.3|9187.8|9177.8|9185.3|9175.3|22
1639578730000|2021-12-15 14:32:10|9185.5|9175.5|9186.5|9176.5|9186.5|9176.5|9183.8|9173.8|27
1639578740000|2021-12-15 14:32:20|9187.3|9177.3|9186.5|9176.5|9189|9179|9185|9175|17
1639578750000|2021-12-15 14:32:30|9186.8|9176.8|9188|9178|9188|9178|9185.5|9175.5|16
1639578760000|2021-12-15 14:32:40|9187.3|9177.3|9186.5|9176.5|9188|9178|9185.8|9175.8|19
1639578770000|2021-12-15 14:32:50|9187|9177|9183.5|9173.5|9187.3|9177.3|9182|9172|24
1639578780000|2021-12-15 14:33:00|9182.8|9172.8|9186|9176|9187|9177|9180.8|9170.8|25
1639578790000|2021-12-15 14:33:10|9186.5|9176.5|9189|9179|9189.8|9179.8|9186.3|9176.3|19
1639578800000|2021-12-15 14:33:20|9189.3|9179.3|9190|9180|9190|9180|9187.3|9177.3|23
1639578810000|2021-12-15 14:33:30|9189.8|9179.8|9187.5|9177.5|9190.8|9180.8|9186.8|9176.8|20
1639578820000|2021-12-15 14:33:40|9188.3|9178.3|9186.8|9176.8|9188.8|9178.8|9186.5|9176.5|19
1639578830000|2021-12-15 14:33:50|9187.3|9177.3|9186.5|9176.5|9187.3|9177.3|9186|9176|16
1639578840000|2021-12-15 14:34:00|9187.3|9177.3|9186.5|9176.5|9187.5|9177.5|9186|9176|13
1639578850000|2021-12-15 14:34:10|9186.3|9176.3|9179|9169|9186.5|9176.5|9179|9169|16
1639578860000|2021-12-15 14:34:20|9179.5|9169.5|9179.1|9169.1|9181|9171|9177.8|9167.8|27
1639578870000|2021-12-15 14:34:30|9177.8|9167.8|9176.8|9166.8|9177.8|9167.8|9176|9166|25
1639578880000|2021-12-15 14:34:40|9176|9166|9171.8|9161.8|9177|9167|9171.3|9161.3|23
1639578890000|2021-12-15 14:34:50|9169.5|9159.5|9168.5|9158.5|9170|9160|9168.3|9158.3|14
1639578900000|2021-12-15 14:35:00|9169|9159|9171.5|9161.5|9172.8|9162.8|9168.5|9158.5|27
1639578910000|2021-12-15 14:35:10|9170.8|9160.8|9170.3|9160.3|9171.8|9161.8|9167|9157|27
1639578920000|2021-12-15 14:35:20|9168.3|9158.3|9166.8|9156.8|9170.3|9160.3|9166.8|9156.8|24
1639578930000|2021-12-15 14:35:30|9167|9157|9170.3|9160.3|9171.3|9161.3|9167|9157|20
1639578940000|2021-12-15 14:35:40|9170|9160|9170.3|9160.3|9173.6|9163.6|9169.3|9159.3|24
1639578950000|2021-12-15 14:35:50|9170.5|9160.5|9171.5|9161.5|9172.5|9162.5|9170.5|9160.5|14
1639578960000|2021-12-15 14:36:00|9171.3|9161.3|9171.8|9161.8|9172.3|9162.3|9170.8|9160.8|15
1639578970000|2021-12-15 14:36:10|9171.3|9161.3|9169.8|9159.8|9171.3|9161.3|9168.3|9158.3|16
1639578980000|2021-12-15 14:36:20|9169.5|9159.5|9169.8|9159.8|9170.3|9160.3|9169|9159|12
1639578990000|2021-12-15 14:36:30|9172.3|9162.3|9171.8|9161.8|9172.5|9162.5|9170.8|9160.8|17
1639579000000|2021-12-15 14:36:40|9172|9162|9171.5|9161.5|9174.1|9164.1|9170.3|9160.3|17
1639579010000|2021-12-15 14:36:50|9171.3|9161.3|9170|9160|9171.5|9161.5|9169.5|9159.5|12
1639579020000|2021-12-15 14:37:00|9169.8|9159.8|9166.3|9156.3|9169.8|9159.8|9165.8|9155.8|19
1639579030000|2021-12-15 14:37:10|9166|9156|9161.8|9151.8|9166|9156|9161.5|9151.5|22
1639579040000|2021-12-15 14:37:20|9162.3|9152.3|9162.3|9152.3|9163.3|9153.3|9161.3|9151.3|16
1639579050000|2021-12-15 14:37:30|9161.5|9151.5|9167|9157|9167.5|9157.5|9161.5|9151.5|14
1639579060000|2021-12-15 14:37:40|9167.3|9157.3|9162.5|9152.5|9167.5|9157.5|9162.5|9152.5|13
1639579070000|2021-12-15 14:37:50|9162.3|9152.3|9168.3|9158.3|9168.3|9158.3|9162.3|9152.3|20
1639579080000|2021-12-15 14:38:00|9169.5|9159.5|9172.3|9162.3|9173|9163|9169.5|9159.5|24
1639579090000|2021-12-15 14:38:10|9171.5|9161.5|9165|9155|9171.5|9161.5|9165|9155|21
1639579100000|2021-12-15 14:38:20|9164.3|9154.3|9167.3|9157.3|9167.3|9157.3|9162.5|9152.5|22
1639579110000|2021-12-15 14:38:30|9166.8|9156.8|9164.5|9154.5|9166.8|9156.8|9164|9154|22
1639579120000|2021-12-15 14:38:40|9164.8|9154.8|9164.3|9154.3|9165.5|9155.5|9164.3|9154.3|12
1639579130000|2021-12-15 14:38:50|9164|9154|9162.8|9152.8|9165.8|9155.8|9162.3|9152.3|20
1639579140000|2021-12-15 14:39:00|9162.3|9152.3|9163.8|9153.8|9163.8|9153.8|9161.3|9151.3|21
1639579150000|2021-12-15 14:39:10|9167|9157|9167|9157|9167.8|9157.8|9165.8|9155.8|21
1639579160000|2021-12-15 14:39:20|9167.3|9157.3|9167.5|9157.5|9168|9158|9166.8|9156.8|15
1639579170000|2021-12-15 14:39:30|9167.8|9157.8|9167.5|9157.5|9167.8|9157.8|9166.3|9156.3|13
1639579180000|2021-12-15 14:39:40|9167.3|9157.3|9166.3|9156.3|9168|9158|9165.3|9155.3|18
1639579190000|2021-12-15 14:39:50|9166.5|9156.5|9165.8|9155.8|9168|9158|9165.8|9155.8|11
1639579200000|2021-12-15 14:40:00|9166|9156|9166.8|9156.8|9168.5|9158.5|9164|9154|22
1639579210000|2021-12-15 14:40:10|9166.5|9156.5|9167.8|9157.8|9169.3|9159.3|9166|9156|22
1639579220000|2021-12-15 14:40:20|9167.5|9157.5|9167.5|9157.5|9169.8|9159.8|9167.5|9157.5|12
1639579230000|2021-12-15 14:40:30|9167.8|9157.8|9162|9152|9167.8|9157.8|9162|9152|22
1639579240000|2021-12-15 14:40:40|9162.5|9152.5|9158.3|9148.3|9162.8|9152.8|9158.3|9148.3|16
1639579250000|2021-12-15 14:40:50|9158.5|9148.5|9159.8|9149.8|9161|9151|9157.5|9147.5|23
1639579260000|2021-12-15 14:41:00|9160.3|9150.3|9160.5|9150.5|9160.8|9150.8|9157.5|9147.5|17
1639579270000|2021-12-15 14:41:10|9160.8|9150.8|9165|9155|9165|9155|9160.8|9150.8|22
1639579280000|2021-12-15 14:41:20|9164.5|9154.5|9167|9157|9167|9157|9162.3|9152.3|21
1639579290000|2021-12-15 14:41:30|9167.3|9157.3|9170.3|9160.3|9170.3|9160.3|9165.8|9155.8|20
1639579300000|2021-12-15 14:41:40|9170.5|9160.5|9168|9158|9170.5|9160.5|9168|9158|18
1639579310000|2021-12-15 14:41:50|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|9166.3|9156.3|14
1639579320000|2021-12-15 14:42:00|9169.5|9159.5|9167.8|9157.8|9169.8|9159.8|9167.3|9157.3|13
1639579330000|2021-12-15 14:42:10|9167.5|9157.5|9172.8|9162.8|9172.8|9162.8|9167.3|9157.3|23
1639579340000|2021-12-15 14:42:20|9173|9163|9178|9168|9178.3|9168.3|9172.8|9162.8|19
1639579350000|2021-12-15 14:42:30|9177.8|9167.8|9177.5|9167.5|9178|9168|9175.5|9165.5|20
1639579360000|2021-12-15 14:42:40|9176.5|9166.5|9177|9167|9178|9168|9176|9166|9
1639579370000|2021-12-15 14:42:50|9176.8|9166.8|9176.3|9166.3|9177|9167|9175.5|9165.5|9
1639579380000|2021-12-15 14:43:00|9176.5|9166.5|9175|9165|9178|9168|9175|9165|11
1639579390000|2021-12-15 14:43:10|9175.5|9165.5|9175.5|9165.5|9177|9167|9173.8|9163.8|13
1639579400000|2021-12-15 14:43:20|9175|9165|9171.8|9161.8|9175|9165|9171|9161|17
1639579410000|2021-12-15 14:43:30|9171.5|9161.5|9171|9161|9172.8|9162.8|9170.8|9160.8|12
1639579420000|2021-12-15 14:43:40|9171.8|9161.8|9168.8|9158.8|9172|9162|9167.8|9157.8|11
1639579430000|2021-12-15 14:43:50|9169.3|9159.3|9169.8|9159.8|9170.3|9160.3|9167.8|9157.8|19
1639579440000|2021-12-15 14:44:00|9170.5|9160.5|9169.3|9159.3|9171.8|9161.8|9166.5|9156.5|22
1639579450000|2021-12-15 14:44:10|9169|9159|9169.3|9159.3|9169.3|9159.3|9166.8|9156.8|16
1639579460000|2021-12-15 14:44:20|9169.5|9159.5|9176|9166|9178.8|9168.8|9168.8|9158.8|25
1639579470000|2021-12-15 14:44:30|9175.5|9165.5|9175.1|9165.1|9175.5|9165.5|9172|9162|20
1639579480000|2021-12-15 14:44:40|9175.4|9165.4|9179|9169|9179|9169|9175.4|9165.4|22
1639579490000|2021-12-15 14:44:50|9178|9168|9176.8|9166.8|9178.5|9168.5|9175.8|9165.8|13
1639579500000|2021-12-15 14:45:00|9176.5|9166.5|9175.8|9165.8|9177.5|9167.5|9175.8|9165.8|23
1639579510000|2021-12-15 14:45:10|9176.5|9166.5|9177.3|9167.3|9178|9168|9175.8|9165.8|19
1639579520000|2021-12-15 14:45:20|9178|9168|9176.3|9166.3|9178|9168|9175.5|9165.5|17
1639579530000|2021-12-15 14:45:30|9176|9166|9178.8|9168.8|9178.8|9168.8|9174.3|9164.3|15
1639579540000|2021-12-15 14:45:40|9179|9169|9176|9166|9179.8|9169.8|9175.5|9165.5|21
1639579550000|2021-12-15 14:45:50|9176.3|9166.3|9181.3|9171.3|9182.3|9172.3|9176.3|9166.3|18
1639579560000|2021-12-15 14:46:00|9180|9170|9181.3|9171.3|9182.3|9172.3|9178|9168|19
1639579570000|2021-12-15 14:46:10|9181.5|9171.5|9181.3|9171.3|9181.5|9171.5|9180.5|9170.5|15
1639579580000|2021-12-15 14:46:20|9181|9171|9185|9175|9186.3|9176.3|9181|9171|14
1639579590000|2021-12-15 14:46:30|9185.3|9175.3|9184.8|9174.8|9186|9176|9183|9173|24
1639579600000|2021-12-15 14:46:40|9183.3|9173.3|9182|9172|9183.8|9173.8|9182|9172|18
1639579610000|2021-12-15 14:46:50|9182.5|9172.5|9180.5|9170.5|9183|9173|9179.5|9169.5|20
1639579620000|2021-12-15 14:47:00|9180.3|9170.3|9177|9167|9180.3|9170.3|9176.5|9166.5|15
1639579630000|2021-12-15 14:47:10|9176.5|9166.5|9175.8|9165.8|9176.5|9166.5|9175.5|9165.5|12
1639579640000|2021-12-15 14:47:20|9175.5|9165.5|9175.5|9165.5|9176|9166|9175.5|9165.5|7
1639579650000|2021-12-15 14:47:30|9176.3|9166.3|9178|9168|9179.3|9169.3|9175.5|9165.5|19
1639579660000|2021-12-15 14:47:40|9177.5|9167.5|9176.3|9166.3|9178|9168|9175.8|9165.8|7
1639579670000|2021-12-15 14:47:50|9176.5|9166.5|9178.5|9168.5|9179.3|9169.3|9176.5|9166.5|17
1639579680000|2021-12-15 14:48:00|9177.5|9167.5|9177.8|9167.8|9178.3|9168.3|9175.5|9165.5|16
1639579690000|2021-12-15 14:48:10|9177|9167|9177.8|9167.8|9178.3|9168.3|9177|9167|14
1639579700000|2021-12-15 14:48:20|9178|9168|9176.3|9166.3|9178|9168|9175.3|9165.3|12
1639579710000|2021-12-15 14:48:30|9176.5|9166.5|9174.5|9164.5|9178|9168|9174.5|9164.5|11
1639579720000|2021-12-15 14:48:40|9173.5|9163.5|9166|9156|9173.5|9163.5|9166|9156|21
1639579730000|2021-12-15 14:48:50|9166.3|9156.3|9166.5|9156.5|9167|9157|9165.8|9155.8|12
1639579740000|2021-12-15 14:49:00|9166.8|9156.8|9168.5|9158.5|9168.8|9158.8|9166|9156|15
1639579750000|2021-12-15 14:49:10|9168|9158|9167|9157|9168|9158|9166|9156|11
1639579760000|2021-12-15 14:49:20|9167.5|9157.5|9168.3|9158.3|9168.3|9158.3|9167.5|9157.5|2
1639579770000|2021-12-15 14:49:30|9167.8|9157.8|9165.8|9155.8|9167.8|9157.8|9165.5|9155.5|11
1639579780000|2021-12-15 14:49:40|9165.5|9155.5|9166|9156|9167|9157|9165.5|9155.5|10
1639579790000|2021-12-15 14:49:50|9166.3|9156.3|9168.3|9158.3|9168.3|9158.3|9166.3|9156.3|8
1639579800000|2021-12-15 14:50:00|9168|9158|9165.8|9155.8|9168.3|9158.3|9165.5|9155.5|10
1639579810000|2021-12-15 14:50:10|9165.5|9155.5|9168.3|9158.3|9168.3|9158.3|9162.5|9152.5|22
1639579820000|2021-12-15 14:50:20|9167|9157|9168.5|9158.5|9168.5|9158.5|9166.3|9156.3|11
1639579830000|2021-12-15 14:50:30|9168|9158|9166.3|9156.3|9168|9158|9166.3|9156.3|11
1639579840000|2021-12-15 14:50:40|9165.8|9155.8|9164.5|9154.5|9166.5|9156.5|9162.8|9152.8|14
1639579850000|2021-12-15 14:50:50|9165.3|9155.3|9164.8|9154.8|9165.3|9155.3|9163.8|9153.8|11
1639579860000|2021-12-15 14:51:00|9164|9154|9162.5|9152.5|9164|9154|9162|9152|14
1639579870000|2021-12-15 14:51:10|9162.3|9152.3|9163|9153|9163|9153|9161|9151|15
1639579880000|2021-12-15 14:51:20|9163.3|9153.3|9162|9152|9163.5|9153.5|9162|9152|12
1639579890000|2021-12-15 14:51:30|9161|9151|9159|9149|9161|9151|9158.3|9148.3|20
1639579900000|2021-12-15 14:51:40|9158.8|9148.8|9158.4|9148.4|9159.3|9149.3|9157.8|9147.8|19
1639579910000|2021-12-15 14:51:50|9159|9149|9158.5|9148.5|9159.5|9149.5|9157.8|9147.8|18
1639579920000|2021-12-15 14:52:00|9158.3|9148.3|9159|9149|9159.5|9149.5|9157.5|9147.5|18
1639579930000|2021-12-15 14:52:10|9158.8|9148.8|9160.5|9150.5|9161|9151|9158.8|9148.8|14
1639579940000|2021-12-15 14:52:20|9160.3|9150.3|9161.8|9151.8|9162.5|9152.5|9160.3|9150.3|16
1639579950000|2021-12-15 14:52:30|9162|9152|9161.3|9151.3|9163.8|9153.8|9161.3|9151.3|21
1639579960000|2021-12-15 14:52:40|9160.3|9150.3|9159|9149|9161|9151|9159|9149|9
1639579970000|2021-12-15 14:52:50|9159.3|9149.3|9167.5|9157.5|9168.3|9158.3|9158.8|9148.8|20
1639579980000|2021-12-15 14:53:00|9167|9157|9166|9156|9168.3|9158.3|9165.5|9155.5|25
1639579990000|2021-12-15 14:53:10|9166.3|9156.3|9169.5|9159.5|9169.5|9159.5|9166|9156|9
1639580000000|2021-12-15 14:53:20|9168.8|9158.8|9166.3|9156.3|9169.5|9159.5|9166|9156|22
1639580010000|2021-12-15 14:53:30|9166.8|9156.8|9163.3|9153.3|9166.8|9156.8|9163|9153|12
1639580020000|2021-12-15 14:53:40|9163.5|9153.5|9163.3|9153.3|9165|9155|9162.5|9152.5|22
1639580030000|2021-12-15 14:53:50|9163.5|9153.5|9159.8|9149.8|9164|9154|9159.6|9149.6|24
1639580040000|2021-12-15 14:54:00|9159|9149|9158|9148|9160.3|9150.3|9157.8|9147.8|23
1639580050000|2021-12-15 14:54:10|9157.8|9147.8|9161.8|9151.8|9162.8|9152.8|9157.3|9147.3|23
1639580060000|2021-12-15 14:54:20|9162.3|9152.3|9160.8|9150.8|9162.5|9152.5|9160.5|9150.5|15
1639580070000|2021-12-15 14:54:30|9160.5|9150.5|9164.3|9154.3|9164.3|9154.3|9160.5|9150.5|10
1639580080000|2021-12-15 14:54:40|9163|9153|9162|9152|9163|9153|9161.3|9151.3|11
1639580090000|2021-12-15 14:54:50|9161.8|9151.8|9161.8|9151.8|9162.3|9152.3|9161|9151|7
1639580100000|2021-12-15 14:55:00|9160.8|9150.8|9162.8|9152.8|9162.8|9152.8|9160.5|9150.5|15
1639580110000|2021-12-15 14:55:10|9163.8|9153.8|9161.8|9151.8|9165.3|9155.3|9161.5|9151.5|18
1639580120000|2021-12-15 14:55:20|9161.3|9151.3|9162.3|9152.3|9163.5|9153.5|9161.3|9151.3|17
1639580130000|2021-12-15 14:55:30|9161.8|9151.8|9161.3|9151.3|9162|9152|9160.8|9150.8|9
1639580140000|2021-12-15 14:55:40|9161.5|9151.5|9161.5|9151.5|9162.3|9152.3|9160.5|9150.5|19
1639580150000|2021-12-15 14:55:50|9161.8|9151.8|9160.8|9150.8|9161.8|9151.8|9160.3|9150.3|15
1639580160000|2021-12-15 14:56:00|9161|9151|9161.5|9151.5|9161.5|9151.5|9160.5|9150.5|10
1639580170000|2021-12-15 14:56:10|9161|9151|9161|9151|9161.5|9151.5|9160.5|9150.5|12
1639580180000|2021-12-15 14:56:20|9160.8|9150.8|9156.8|9146.8|9160.8|9150.8|9156.8|9146.8|17
1639580190000|2021-12-15 14:56:30|9156.5|9146.5|9156.3|9146.3|9156.5|9146.5|9156.3|9146.3|2
1639580200000|2021-12-15 14:56:40|9155.8|9145.8|9155.8|9145.8|9157.3|9147.3|9155.8|9145.8|19
1639580210000|2021-12-15 14:56:50|9156.3|9146.3|9155.8|9145.8|9156.5|9146.5|9154.8|9144.8|17
1639580220000|2021-12-15 14:57:00|9155.5|9145.5|9155.8|9145.8|9157|9147|9154.3|9144.3|14
1639580230000|2021-12-15 14:57:10|9156|9146|9158.5|9148.5|9158.5|9148.5|9155.8|9145.8|24
1639580240000|2021-12-15 14:57:20|9158|9148|9162.5|9152.5|9163.3|9153.3|9158|9148|17
1639580250000|2021-12-15 14:57:30|9162|9152|9165.8|9155.8|9168|9158|9161.8|9151.8|21
1639580260000|2021-12-15 14:57:40|9166|9156|9165|9155|9166|9156|9163.3|9153.3|22
1639580270000|2021-12-15 14:57:50|9164.8|9154.8|9164.3|9154.3|9164.8|9154.8|9163.3|9153.3|12
1639580280000|2021-12-15 14:58:00|9164|9154|9159.5|9149.5|9164|9154|9159.3|9149.3|15
1639580290000|2021-12-15 14:58:10|9159.3|9149.3|9160.3|9150.3|9163|9153|9159|9149|17
1639580300000|2021-12-15 14:58:20|9159.8|9149.8|9159.8|9149.8|9161.5|9151.5|9159.5|9149.5|10
1639580310000|2021-12-15 14:58:30|9160|9150|9160.5|9150.5|9161.5|9151.5|9159.3|9149.3|20
1639580320000|2021-12-15 14:58:40|9160.3|9150.3|9158|9148|9160.5|9150.5|9156.8|9146.8|15
1639580330000|2021-12-15 14:58:50|9157.8|9147.8|9156.5|9146.5|9157.8|9147.8|9156.3|9146.3|14
1639580340000|2021-12-15 14:59:00|9156.3|9146.3|9157|9147|9157.3|9147.3|9156|9146|18
1639580350000|2021-12-15 14:59:10|9157.3|9147.3|9156.3|9146.3|9157.3|9147.3|9156|9146|12
1639580360000|2021-12-15 14:59:20|9157|9147|9156.5|9146.5|9158|9148|9156|9146|14
1639580370000|2021-12-15 14:59:30|9156.8|9146.8|9157|9147|9157.8|9147.8|9156|9146|21
1639580380000|2021-12-15 14:59:40|9156.5|9146.5|9157|9147|9157.3|9147.3|9156.3|9146.3|19
1639580390000|2021-12-15 14:59:50|9156.5|9146.5|9156.5|9146.5|9157|9147|9154.8|9144.8|22
1639580400000|2021-12-15 15:00:00|9156.3|9146.3|9159.3|9149.3|9159.3|9149.3|9156|9146|21
1639580410000|2021-12-15 15:00:10|9158.5|9148.5|9159.3|9149.3|9159.8|9149.8|9158.5|9148.5|11
1639580420000|2021-12-15 15:00:20|9159.5|9149.5|9160|9150|9160.8|9150.8|9159.3|9149.3|12
1639580430000|2021-12-15 15:00:30|9159.5|9149.5|9162|9152|9162.8|9152.8|9159.5|9149.5|15
1639580440000|2021-12-15 15:00:40|9162.3|9152.3|9161.5|9151.5|9163|9153|9161|9151|20
1639580450000|2021-12-15 15:00:50|9162.3|9152.3|9161.5|9151.5|9163|9153|9160.5|9150.5|20
1639580460000|2021-12-15 15:01:00|9165.4|9155.4|9167|9157|9168.3|9158.3|9165.4|9155.4|22
1639580470000|2021-12-15 15:01:10|9166.3|9156.3|9163.3|9153.3|9166.3|9156.3|9161.5|9151.5|21
1639580480000|2021-12-15 15:01:20|9162.5|9152.5|9161.3|9151.3|9162.8|9152.8|9160.8|9150.8|16
1639580490000|2021-12-15 15:01:30|9160.8|9150.8|9161.8|9151.8|9161.8|9151.8|9160.5|9150.5|13
1639580500000|2021-12-15 15:01:40|9161.3|9151.3|9160.8|9150.8|9161.3|9151.3|9160.5|9150.5|17
1639580510000|2021-12-15 15:01:50|9160.3|9150.3|9161|9151|9161|9151|9160.3|9150.3|7
1639580520000|2021-12-15 15:02:00|9160.3|9150.3|9164.5|9154.5|9164.5|9154.5|9160|9150|11
1639580530000|2021-12-15 15:02:10|9164|9154|9162.5|9152.5|9164|9154|9162.3|9152.3|18
1639580540000|2021-12-15 15:02:20|9162|9152|9161.8|9151.8|9162.8|9152.8|9161.8|9151.8|15
1639580550000|2021-12-15 15:02:30|9161.5|9151.5|9162.5|9152.5|9163.3|9153.3|9161.5|9151.5|16
1639580560000|2021-12-15 15:02:40|9162.3|9152.3|9163.3|9153.3|9163.8|9153.8|9162|9152|13
1639580570000|2021-12-15 15:02:50|9164|9154|9167.3|9157.3|9167.8|9157.8|9164|9154|14
1639580580000|2021-12-15 15:03:00|9167.5|9157.5|9167|9157|9167.5|9157.5|9166.8|9156.8|6
1639580590000|2021-12-15 15:03:10|9166.8|9156.8|9166.3|9156.3|9167.5|9157.5|9165.8|9155.8|16
1639580600000|2021-12-15 15:03:20|9166.5|9156.5|9170.3|9160.3|9170.3|9160.3|9166.5|9156.5|7
1639580610000|2021-12-15 15:03:30|9169.8|9159.8|9172|9162|9172|9162|9169.5|9159.5|17
1639580620000|2021-12-15 15:03:40|9171.8|9161.8|9172.5|9162.5|9172.8|9162.8|9171.8|9161.8|13
1639580630000|2021-12-15 15:03:50|9172.8|9162.8|9173.3|9163.3|9175|9165|9172.5|9162.5|15
1639580640000|2021-12-15 15:04:00|9173.5|9163.5|9168.5|9158.5|9174.3|9164.3|9168.5|9158.5|17
1639580650000|2021-12-15 15:04:10|9168.3|9158.3|9166.5|9156.5|9168.3|9158.3|9166.3|9156.3|11
1639580660000|2021-12-15 15:04:20|9166|9156|9165.5|9155.5|9166.5|9156.5|9165.5|9155.5|7
1639580670000|2021-12-15 15:04:30|9166|9156|9165.8|9155.8|9166.8|9156.8|9165.8|9155.8|9
1639580680000|2021-12-15 15:04:40|9166|9156|9167|9157|9167|9157|9165.5|9155.5|10
1639580690000|2021-12-15 15:04:50|9166.8|9156.8|9165.8|9155.8|9167.5|9157.5|9165.8|9155.8|10
1639580700000|2021-12-15 15:05:00|9164|9154|9164.8|9154.8|9166|9156|9163.5|9153.5|16
1639580710000|2021-12-15 15:05:10|9164|9154|9162.3|9152.3|9165.5|9155.5|9162|9152|18
1639580720000|2021-12-15 15:05:20|9163|9153|9162.3|9152.3|9163|9153|9161.8|9151.8|14
1639580730000|2021-12-15 15:05:30|9162.5|9152.5|9161.8|9151.8|9163|9153|9161.8|9151.8|23
1639580740000|2021-12-15 15:05:40|9162.3|9152.3|9163.3|9153.3|9163.3|9153.3|9161|9151|13
1639580750000|2021-12-15 15:05:50|9162.8|9152.8|9161|9151|9163.5|9153.5|9161|9151|13
1639580760000|2021-12-15 15:06:00|9160.5|9150.5|9160.5|9150.5|9162|9152|9159.5|9149.5|24
1639580770000|2021-12-15 15:06:10|9160|9150|9160.5|9150.5|9160.5|9150.5|9159.5|9149.5|12
1639580790000|2021-12-15 15:06:30|9161.3|9151.3|9159.3|9149.3|9161.3|9151.3|9157.5|9147.5|6
1639580800000|2021-12-15 15:06:40|9158.5|9148.5|9158.3|9148.3|9158.8|9148.8|9158.3|9148.3|7
1639580810000|2021-12-15 15:06:50|9158.5|9148.5|9158|9148|9158.5|9148.5|9158|9148|5
1639580820000|2021-12-15 15:07:00|9158.3|9148.3|9158.5|9148.5|9158.8|9148.8|9158.3|9148.3|11
1639580830000|2021-12-15 15:07:10|9158.3|9148.3|9158|9148|9158.8|9148.8|9157.3|9147.3|10
1639580840000|2021-12-15 15:07:20|9158.5|9148.5|9160.8|9150.8|9161.8|9151.8|9157.1|9147.1|15
1639580850000|2021-12-15 15:07:30|9161.3|9151.3|9160.5|9150.5|9162.5|9152.5|9160.5|9150.5|9
1639580860000|2021-12-15 15:07:40|9161.3|9151.3|9161.3|9151.3|9161.8|9151.8|9161|9151|8
1639580870000|2021-12-15 15:07:50|9161|9151|9160.8|9150.8|9161.3|9151.3|9160.8|9150.8|4
1639580880000|2021-12-15 15:08:00|9161.3|9151.3|9161.3|9151.3|9162|9152|9160.5|9150.5|6
1639580890000|2021-12-15 15:08:10|9161.8|9151.8|9160.8|9150.8|9161.8|9151.8|9160.8|9150.8|11
1639580900000|2021-12-15 15:08:20|9160.5|9150.5|9162.8|9152.8|9163|9153|9160.5|9150.5|8
1639580910000|2021-12-15 15:08:30|9162.5|9152.5|9163.5|9153.5|9164|9154|9161|9151|11
1639580920000|2021-12-15 15:08:40|9163.8|9153.8|9164|9154|9165|9155|9163.5|9153.5|14
1639580930000|2021-12-15 15:08:50|9163.8|9153.8|9162|9152|9164.3|9154.3|9161.3|9151.3|18
1639580940000|2021-12-15 15:09:00|9161.8|9151.8|9160.8|9150.8|9162.3|9152.3|9160.8|9150.8|5
1639580950000|2021-12-15 15:09:10|9161.5|9151.5|9160.3|9150.3|9161.5|9151.5|9159.5|9149.5|6
1639580960000|2021-12-15 15:09:20|9160.5|9150.5|9164.3|9154.3|9164.5|9154.5|9160.5|9150.5|13
1639580970000|2021-12-15 15:09:30|9164.8|9154.8|9163.3|9153.3|9164.8|9154.8|9162|9152|17
1639580980000|2021-12-15 15:09:40|9163.5|9153.5|9165|9155|9165.5|9155.5|9163.5|9153.5|9
1639580990000|2021-12-15 15:09:50|9164.8|9154.8|9163.5|9153.5|9165|9155|9163.3|9153.3|6
1639581000000|2021-12-15 15:10:00|9163.3|9153.3|9161|9151|9163.8|9153.8|9161|9151|11
1639581010000|2021-12-15 15:10:10|9159.8|9149.8|9162|9152|9162|9152|9158.3|9148.3|9
1639581020000|2021-12-15 15:10:20|9161.5|9151.5|9163|9153|9163.5|9153.5|9160.8|9150.8|16
1639581030000|2021-12-15 15:10:30|9161.8|9151.8|9161.8|9151.8|9162.5|9152.5|9160.8|9150.8|17
1639581040000|2021-12-15 15:10:40|9162.3|9152.3|9165.3|9155.3|9165.3|9155.3|9161.5|9151.5|14
1639581050000|2021-12-15 15:10:50|9165|9155|9166.5|9156.5|9166.5|9156.5|9165|9155|13
1639581060000|2021-12-15 15:11:00|9166.3|9156.3|9168|9158|9168.3|9158.3|9166.3|9156.3|14
1639581070000|2021-12-15 15:11:10|9167.5|9157.5|9166.5|9156.5|9167.5|9157.5|9165.8|9155.8|10
1639581080000|2021-12-15 15:11:20|9165.5|9155.5|9166|9156|9167.8|9157.8|9164.4|9154.4|15
1639581090000|2021-12-15 15:11:30|9165.8|9155.8|9168.3|9158.3|9169.5|9159.5|9165.8|9155.8|15
1639581100000|2021-12-15 15:11:40|9168|9158|9164|9154|9168|9158|9164|9154|10
1639581110000|2021-12-15 15:11:50|9163.8|9153.8|9158.5|9148.5|9164|9154|9158.3|9148.3|16
1639581120000|2021-12-15 15:12:00|9158.3|9148.3|9157.3|9147.3|9158.5|9148.5|9157.1|9147.1|14
1639581130000|2021-12-15 15:12:10|9157.4|9147.4|9157.8|9147.8|9158|9148|9156.8|9146.8|5
1639581140000|2021-12-15 15:12:20|9157.5|9147.5|9157.8|9147.8|9158|9148|9156.5|9146.5|9
1639581150000|2021-12-15 15:12:30|9158|9148|9163|9153|9163|9153|9158|9148|11
1639581160000|2021-12-15 15:12:40|9163.8|9153.8|9164|9154|9164.5|9154.5|9163|9153|7
1639581170000|2021-12-15 15:12:50|9164.8|9154.8|9164.8|9154.8|9166|9156|9163.5|9153.5|12
1639581180000|2021-12-15 15:13:00|9165.3|9155.3|9166.3|9156.3|9168.3|9158.3|9163|9153|21
1639581190000|2021-12-15 15:13:10|9166|9156|9163.5|9153.5|9166.3|9156.3|9163.5|9153.5|7
1639581200000|2021-12-15 15:13:20|9162.8|9152.8|9161|9151|9162.8|9152.8|9161|9151|8
1639581210000|2021-12-15 15:13:30|9160.8|9150.8|9162|9152|9162|9152|9159.5|9149.5|10
1639581220000|2021-12-15 15:13:40|9162.5|9152.5|9162|9152|9162.5|9152.5|9162|9152|5
1639581230000|2021-12-15 15:13:50|9162.3|9152.3|9162.3|9152.3|9162.8|9152.8|9162.3|9152.3|5
1639581240000|2021-12-15 15:14:00|9162|9152|9162.8|9152.8|9164.3|9154.3|9162|9152|7
1639581250000|2021-12-15 15:14:10|9163|9153|9162.8|9152.8|9163|9153|9162.5|9152.5|6
1639581260000|2021-12-15 15:14:20|9163|9153|9162.3|9152.3|9163|9153|9160.8|9150.8|7
1639581270000|2021-12-15 15:14:30|9162.5|9152.5|9161.8|9151.8|9162.5|9152.5|9161.8|9151.8|7
1639581280000|2021-12-15 15:14:40|9162|9152|9161.8|9151.8|9162|9152|9161.8|9151.8|2
1639581290000|2021-12-15 15:14:50|9161|9151|9158|9148|9161|9151|9158|9148|7
1639581300000|2021-12-15 15:15:00|9160.8|9150.8|9158.5|9148.5|9161.3|9151.3|9158.5|9148.5|12
1639581310000|2021-12-15 15:15:10|9158.8|9148.8|9160.5|9150.5|9163.8|9153.8|9157.8|9147.8|17
1639581320000|2021-12-15 15:15:20|9160.8|9150.8|9160.5|9150.5|9162.3|9152.3|9159.8|9149.8|18
1639581330000|2021-12-15 15:15:30|9160|9150|9159.8|9149.8|9160|9150|9158.9|9148.9|10
1639581340000|2021-12-15 15:15:40|9159|9149|9158.8|9148.8|9160.3|9150.3|9158.5|9148.5|16
1639581350000|2021-12-15 15:15:50|9158.5|9148.5|9159|9149|9160|9150|9158|9148|15
1639581360000|2021-12-15 15:16:00|9159.8|9149.8|9161.3|9151.3|9161.3|9151.3|9158|9148|15
1639581370000|2021-12-15 15:16:10|9161.1|9151.1|9159.8|9149.8|9161.1|9151.1|9159|9149|15
1639581380000|2021-12-15 15:16:20|9160.3|9150.3|9159|9149|9160.3|9150.3|9159|9149|11
1639581390000|2021-12-15 15:16:30|9159.5|9149.5|9159.3|9149.3|9159.8|9149.8|9158|9148|16
1639581400000|2021-12-15 15:16:40|9159|9149|9159.3|9149.3|9159.5|9149.5|9159|9149|16
1639581410000|2021-12-15 15:16:50|9159.5|9149.5|9157.8|9147.8|9159.5|9149.5|9157.8|9147.8|17
1639581420000|2021-12-15 15:17:00|9158.5|9148.5|9158|9148|9158.5|9148.5|9157.5|9147.5|11
1639581430000|2021-12-15 15:17:10|9157.8|9147.8|9158.3|9148.3|9159|9149|9157.5|9147.5|13
1639581440000|2021-12-15 15:17:20|9158|9148|9159.9|9149.9|9159.9|9149.9|9157.3|9147.3|9
1639581450000|2021-12-15 15:17:30|9160.4|9150.4|9161.5|9151.5|9161.8|9151.8|9160.4|9150.4|14
1639581460000|2021-12-15 15:17:40|9161.3|9151.3|9162.3|9152.3|9163.3|9153.3|9160.8|9150.8|11
1639581470000|2021-12-15 15:17:50|9162|9152|9163|9153|9163|9153|9161.8|9151.8|15
1639581480000|2021-12-15 15:18:00|9162.8|9152.8|9161.3|9151.3|9162.8|9152.8|9161|9151|15
1639581490000|2021-12-15 15:18:10|9160.8|9150.8|9161.3|9151.3|9163|9153|9159.8|9149.8|17
1639581500000|2021-12-15 15:18:20|9161|9151|9163|9153|9163|9153|9160.8|9150.8|12
1639581510000|2021-12-15 15:18:30|9162.8|9152.8|9162.8|9152.8|9163|9153|9162.5|9152.5|7
1639581520000|2021-12-15 15:18:40|9163|9153|9162|9152|9163.5|9153.5|9162|9152|10
1639581530000|2021-12-15 15:18:50|9161.3|9151.3|9161.8|9151.8|9162.3|9152.3|9160.3|9150.3|17
1639581540000|2021-12-15 15:19:00|9162|9152|9161.3|9151.3|9162|9152|9160.5|9150.5|20
1639581550000|2021-12-15 15:19:10|9160.5|9150.5|9162|9152|9162.3|9152.3|9158.8|9148.8|19
1639581560000|2021-12-15 15:19:20|9161.8|9151.8|9163.5|9153.5|9163.8|9153.8|9161.3|9151.3|12
1639581570000|2021-12-15 15:19:30|9163.8|9153.8|9163.8|9153.8|9164.3|9154.3|9163.5|9153.5|8
1639581580000|2021-12-15 15:19:40|9164|9154|9164.3|9154.3|9164.5|9154.5|9163.3|9153.3|16
1639581590000|2021-12-15 15:19:50|9164|9154|9163|9153|9164.5|9154.5|9163|9153|11
1639581600000|2021-12-15 15:20:00|9163.3|9153.3|9164.8|9154.8|9166.3|9156.3|9163|9153|16
1639581610000|2021-12-15 15:20:10|9165|9155|9164.3|9154.3|9165|9155|9163.5|9153.5|19
1639581620000|2021-12-15 15:20:20|9164|9154|9164.5|9154.5|9164.8|9154.8|9163.8|9153.8|19
1639581630000|2021-12-15 15:20:30|9164|9154|9163.3|9153.3|9164|9154|9163.3|9153.3|11
1639581640000|2021-12-15 15:20:40|9163|9153|9163|9153|9165.8|9155.8|9163|9153|14
1639581650000|2021-12-15 15:20:50|9163.3|9153.3|9163.3|9153.3|9163.3|9153.3|9163.3|9153.3|1
1639581660000|2021-12-15 15:21:00|9163|9153|9163.3|9153.3|9164|9154|9163|9153|4
1639581670000|2021-12-15 15:21:10|9162|9152|9162.5|9152.5|9163.5|9153.5|9162|9152|7
1639581680000|2021-12-15 15:21:20|9163|9153|9164.3|9154.3|9166.5|9156.5|9163|9153|20
1639581690000|2021-12-15 15:21:30|9164.5|9154.5|9164.3|9154.3|9164.8|9154.8|9164|9154|9
1639581700000|2021-12-15 15:21:40|9164.5|9154.5|9164.3|9154.3|9164.5|9154.5|9164.3|9154.3|4
1639581710000|2021-12-15 15:21:50|9164.5|9154.5|9162.8|9152.8|9164.8|9154.8|9162.5|9152.5|17
1639581720000|2021-12-15 15:22:00|9162.5|9152.5|9163.8|9153.8|9164|9154|9162.5|9152.5|13
1639581730000|2021-12-15 15:22:10|9163.5|9153.5|9163.3|9153.3|9164.5|9154.5|9162.8|9152.8|18
1639581740000|2021-12-15 15:22:20|9163|9153|9163.3|9153.3|9163.5|9153.5|9162.3|9152.3|11
1639581750000|2021-12-15 15:22:30|9163.5|9153.5|9162.8|9152.8|9164.5|9154.5|9162.8|9152.8|20
1639581760000|2021-12-15 15:22:40|9163|9153|9162.8|9152.8|9163.3|9153.3|9162|9152|12
1639581770000|2021-12-15 15:22:50|9162.5|9152.5|9162.3|9152.3|9163|9153|9162.3|9152.3|6
1639581780000|2021-12-15 15:23:00|9162.5|9152.5|9163.5|9153.5|9164|9154|9162|9152|9
1639581790000|2021-12-15 15:23:10|9163.3|9153.3|9163.3|9153.3|9163.5|9153.5|9163|9153|9
1639581800000|2021-12-15 15:23:20|9163.5|9153.5|9163.8|9153.8|9164|9154|9163.3|9153.3|8
1639581810000|2021-12-15 15:23:30|9163.5|9153.5|9162.3|9152.3|9163.5|9153.5|9162|9152|11
1639581820000|2021-12-15 15:23:40|9161.8|9151.8|9159.3|9149.3|9162.5|9152.5|9159.3|9149.3|11
1639581830000|2021-12-15 15:23:50|9159.5|9149.5|9159.3|9149.3|9159.5|9149.5|9159.3|9149.3|4
1639581840000|2021-12-15 15:24:00|9159.5|9149.5|9157.8|9147.8|9159.8|9149.8|9157.8|9147.8|11
1639581850000|2021-12-15 15:24:10|9158|9148|9158|9148|9158.8|9148.8|9157.8|9147.8|10
1639581860000|2021-12-15 15:24:20|9157.5|9147.5|9157.5|9147.5|9158|9148|9156.3|9146.3|12
1639581870000|2021-12-15 15:24:30|9158.5|9148.5|9158.3|9148.3|9158.5|9148.5|9157.3|9147.3|12
1639581880000|2021-12-15 15:24:40|9158.5|9148.5|9158.5|9148.5|9158.8|9148.8|9158|9148|12
1639581890000|2021-12-15 15:24:50|9158.8|9148.8|9158.3|9148.3|9159.3|9149.3|9157.8|9147.8|12
1639581900000|2021-12-15 15:25:00|9158|9148|9158.5|9148.5|9158.5|9148.5|9157.5|9147.5|11
1639581910000|2021-12-15 15:25:10|9158|9148|9157.8|9147.8|9158.3|9148.3|9157.8|9147.8|10
1639581920000|2021-12-15 15:25:20|9158.3|9148.3|9156.5|9146.5|9158.3|9148.3|9156|9146|16
1639581930000|2021-12-15 15:25:30|9156.3|9146.3|9154.5|9144.5|9156.5|9146.5|9154.5|9144.5|13
1639581940000|2021-12-15 15:25:40|9154.8|9144.8|9157.8|9147.8|9159.3|9149.3|9154.8|9144.8|23
1639581950000|2021-12-15 15:25:50|9157.1|9147.1|9157.6|9147.6|9157.6|9147.6|9156.8|9146.8|8
1639581960000|2021-12-15 15:26:00|9157.5|9147.5|9157.8|9147.8|9157.8|9147.8|9157|9147|11
1639581970000|2021-12-15 15:26:10|9157.3|9147.3|9157|9147|9157.8|9147.8|9157|9147|10
1639581980000|2021-12-15 15:26:20|9157.8|9147.8|9157.3|9147.3|9158.3|9148.3|9156.8|9146.8|15
1639581990000|2021-12-15 15:26:30|9157.5|9147.5|9158.3|9148.3|9158.5|9148.5|9157.3|9147.3|13
1639582000000|2021-12-15 15:26:40|9158.5|9148.5|9157.3|9147.3|9158.5|9148.5|9157.3|9147.3|12
1639582010000|2021-12-15 15:26:50|9156.8|9146.8|9157.3|9147.3|9157.5|9147.5|9156.8|9146.8|10
1639582020000|2021-12-15 15:27:00|9157.5|9147.5|9157.3|9147.3|9157.5|9147.5|9156.5|9146.5|4
1639582030000|2021-12-15 15:27:10|9158.5|9148.5|9157.5|9147.5|9159.5|9149.5|9156.8|9146.8|18
1639582040000|2021-12-15 15:27:20|9157.3|9147.3|9158|9148|9158.8|9148.8|9157|9147|19
1639582050000|2021-12-15 15:27:30|9158.3|9148.3|9158.3|9148.3|9158.8|9148.8|9157.8|9147.8|11
1639582060000|2021-12-15 15:27:40|9158|9148|9158.8|9148.8|9159.3|9149.3|9157.8|9147.8|10
1639582070000|2021-12-15 15:27:50|9157.5|9147.5|9156.5|9146.5|9157.5|9147.5|9156.5|9146.5|10
1639582080000|2021-12-15 15:28:00|9155|9145|9154|9144|9155|9145|9154|9144|15
1639582090000|2021-12-15 15:28:10|9151.9|9141.9|9154|9144|9155.3|9145.3|9151.9|9141.9|15
1639582100000|2021-12-15 15:28:20|9153.5|9143.5|9153.3|9143.3|9154|9144|9153.3|9143.3|7
1639582110000|2021-12-15 15:28:30|9153|9143|9152.5|9142.5|9153.5|9143.5|9152.5|9142.5|10
1639582120000|2021-12-15 15:28:40|9153.8|9143.8|9159|9149|9159|9149|9153|9143|19
1639582130000|2021-12-15 15:28:50|9159.5|9149.5|9159.8|9149.8|9160.3|9150.3|9158.8|9148.8|8
1639582140000|2021-12-15 15:29:00|9158.8|9148.8|9164|9154|9164|9154|9158.8|9148.8|18
1639582150000|2021-12-15 15:29:10|9163.8|9153.8|9160|9150|9164.3|9154.3|9160|9150|8
1639582160000|2021-12-15 15:29:20|9161.8|9151.8|9159.5|9149.5|9161.8|9151.8|9159|9149|13
1639582170000|2021-12-15 15:29:30|9159.3|9149.3|9163.3|9153.3|9163.3|9153.3|9158.5|9148.5|12
1639582180000|2021-12-15 15:29:40|9163|9153|9161.8|9151.8|9163.5|9153.5|9161.8|9151.8|8
1639582190000|2021-12-15 15:29:50|9161.3|9151.3|9159|9149|9161.3|9151.3|9158.8|9148.8|15
1639582200000|2021-12-15 15:30:00|9161.5|9151.5|9158.5|9148.5|9163|9153|9157.8|9147.8|20
1639582210000|2021-12-15 15:30:10|9158.8|9148.8|9153.3|9143.3|9158.8|9148.8|9153.3|9143.3|15
1639582220000|2021-12-15 15:30:20|9153.5|9143.5|9153.8|9143.8|9153.8|9143.8|9153.3|9143.3|6
1639582230000|2021-12-15 15:30:30|9153.5|9143.5|9153.8|9143.8|9153.8|9143.8|9151.5|9141.5|16
1639582240000|2021-12-15 15:30:40|9154|9144|9151.8|9141.8|9154.3|9144.3|9151.3|9141.3|20
1639582250000|2021-12-15 15:30:50|9151.9|9141.9|9151.4|9141.4|9151.9|9141.9|9150.8|9140.8|12
1639582260000|2021-12-15 15:31:00|9151.3|9141.3|9151.4|9141.4|9152.3|9142.3|9150.5|9140.5|11
1639582270000|2021-12-15 15:31:10|9150.8|9140.8|9150.8|9140.8|9152.3|9142.3|9147|9137|22
1639582280000|2021-12-15 15:31:20|9151|9141|9151.3|9141.3|9152|9142|9150.8|9140.8|9
1639582290000|2021-12-15 15:31:30|9152.3|9142.3|9151.5|9141.5|9153.8|9143.8|9151.3|9141.3|13
1639582300000|2021-12-15 15:31:40|9151.3|9141.3|9149|9139|9151.3|9141.3|9148.8|9138.8|9
1639582310000|2021-12-15 15:31:50|9150|9140|9148.3|9138.3|9150|9140|9148.3|9138.3|9
1639582320000|2021-12-15 15:32:00|9148.8|9138.8|9149.3|9139.3|9151.3|9141.3|9148.8|9138.8|10
1639582330000|2021-12-15 15:32:10|9149|9139|9150|9140|9151|9141|9149|9139|9
1639582340000|2021-12-15 15:32:20|9149.3|9139.3|9149.3|9139.3|9151.5|9141.5|9149.3|9139.3|9
1639582350000|2021-12-15 15:32:30|9148.5|9138.5|9150.5|9140.5|9150.5|9140.5|9148.5|9138.5|11
1639582360000|2021-12-15 15:32:40|9150.3|9140.3|9149|9139|9150.5|9140.5|9148.8|9138.8|10
1639582370000|2021-12-15 15:32:50|9150|9140|9147.5|9137.5|9150|9140|9147.3|9137.3|8
1639582380000|2021-12-15 15:33:00|9147.8|9137.8|9148.8|9138.8|9148.8|9138.8|9147.8|9137.8|4
1639582390000|2021-12-15 15:33:10|9149|9139|9149.3|9139.3|9149.3|9139.3|9148.5|9138.5|8
1639582400000|2021-12-15 15:33:20|9149|9139|9149.3|9139.3|9149.3|9139.3|9148.5|9138.5|7
1639582410000|2021-12-15 15:33:30|9149.5|9139.5|9147.5|9137.5|9149.5|9139.5|9147.3|9137.3|6
1639582420000|2021-12-15 15:33:40|9147.3|9137.3|9149.8|9139.8|9149.8|9139.8|9147.3|9137.3|11
1639582430000|2021-12-15 15:33:50|9148.5|9138.5|9148.8|9138.8|9148.8|9138.8|9148.5|9138.5|4
1639582440000|2021-12-15 15:34:00|9149|9139|9148.9|9138.9|9149.5|9139.5|9148.8|9138.8|7
1639582450000|2021-12-15 15:34:10|9148.8|9138.8|9148.8|9138.8|9149|9139|9148.3|9138.3|5
1639582460000|2021-12-15 15:34:20|9148.3|9138.3|9144|9134|9148.3|9138.3|9142.3|9132.3|13
1639582470000|2021-12-15 15:34:30|9143.8|9133.8|9145.3|9135.3|9145.3|9135.3|9143.5|9133.5|19
1639582480000|2021-12-15 15:34:40|9145.5|9135.5|9145.5|9135.5|9145.5|9135.5|9145.5|9135.5|1
1639582490000|2021-12-15 15:34:50|9145.8|9135.8|9146|9136|9146.5|9136.5|9145.8|9135.8|4
1639582500000|2021-12-15 15:35:00|9146.5|9136.5|9147.8|9137.8|9147.8|9137.8|9146.5|9136.5|8
1639582510000|2021-12-15 15:35:10|9147.5|9137.5|9145.3|9135.3|9147.5|9137.5|9145|9135|4
1639582520000|2021-12-15 15:35:20|9145|9135|9146|9136|9147.8|9137.8|9145|9135|13
1639582530000|2021-12-15 15:35:30|9146.5|9136.5|9149|9139|9149.3|9139.3|9146.5|9136.5|13
1639582540000|2021-12-15 15:35:40|9148.8|9138.8|9148.5|9138.5|9149.3|9139.3|9148.5|9138.5|10
1639582550000|2021-12-15 15:35:50|9148.8|9138.8|9148.5|9138.5|9148.8|9138.8|9148.5|9138.5|2
1639582560000|2021-12-15 15:36:00|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|9148.5|9138.5|7
1639582570000|2021-12-15 15:36:10|9149|9139|9149|9139|9150.3|9140.3|9148.5|9138.5|12
1639582580000|2021-12-15 15:36:20|9149.3|9139.3|9149.3|9139.3|9149.3|9139.3|9148.8|9138.8|4
1639582590000|2021-12-15 15:36:30|9149|9139|9147.3|9137.3|9149|9139|9144.3|9134.3|13
1639582610000|2021-12-15 15:36:50|9146.5|9136.5|9144|9134|9146.5|9136.5|9143.5|9133.5|11
1639582620000|2021-12-15 15:37:00|9144.3|9134.3|9144.3|9134.3|9144.8|9134.8|9143.5|9133.5|9
1639582630000|2021-12-15 15:37:10|9144|9134|9143.5|9133.5|9144.3|9134.3|9142.5|9132.5|16
1639582640000|2021-12-15 15:37:20|9143.3|9133.3|9143.3|9133.3|9144.3|9134.3|9143.3|9133.3|5
1639582650000|2021-12-15 15:37:30|9143|9133|9144|9134|9144.3|9134.3|9143|9133|11
1639582660000|2021-12-15 15:37:40|9143.8|9133.8|9141.8|9131.8|9144|9134|9141.8|9131.8|6
1639582670000|2021-12-15 15:37:50|9141.5|9131.5|9142|9132|9142.8|9132.8|9141.5|9131.5|20
1639582680000|2021-12-15 15:38:00|9141.5|9131.5|9141.3|9131.3|9142|9132|9141|9131|9
1639582690000|2021-12-15 15:38:10|9141.5|9131.5|9142|9132|9142|9132|9141.5|9131.5|2
1639582700000|2021-12-15 15:38:20|9141|9131|9140.8|9130.8|9141|9131|9140.8|9130.8|2
1639582720000|2021-12-15 15:38:40|9140.5|9130.5|9140.8|9130.8|9140.8|9130.8|9140.5|9130.5|6
1639582730000|2021-12-15 15:38:50|9141.3|9131.3|9142.3|9132.3|9142.5|9132.5|9141.3|9131.3|9
1639582740000|2021-12-15 15:39:00|9142.5|9132.5|9142|9132|9143.3|9133.3|9142|9132|6
1639582750000|2021-12-15 15:39:10|9142.3|9132.3|9142.5|9132.5|9142.8|9132.8|9142|9132|5
1639582760000|2021-12-15 15:39:20|9142.8|9132.8|9144|9134|9144|9134|9142.8|9132.8|7
1639582770000|2021-12-15 15:39:30|9144.5|9134.5|9147.8|9137.8|9147.8|9137.8|9144.5|9134.5|13
1639582780000|2021-12-15 15:39:40|9147.5|9137.5|9147.5|9137.5|9148|9138|9147.5|9137.5|6
1639582790000|2021-12-15 15:39:50|9147|9137|9147.5|9137.5|9147.5|9137.5|9146.8|9136.8|5
1639582800000|2021-12-15 15:40:00|9147.8|9137.8|9145.5|9135.5|9149|9139|9145.5|9135.5|13
1639582810000|2021-12-15 15:40:10|9145.8|9135.8|9149.5|9139.5|9151|9141|9145.5|9135.5|16
1639582820000|2021-12-15 15:40:20|9149|9139|9149.3|9139.3|9150.3|9140.3|9148.5|9138.5|14
1639582830000|2021-12-15 15:40:30|9149.5|9139.5|9148.5|9138.5|9149.8|9139.8|9147.8|9137.8|20
1639582840000|2021-12-15 15:40:40|9148.3|9138.3|9146|9136|9148.5|9138.5|9145.5|9135.5|9
1639582850000|2021-12-15 15:40:50|9145.8|9135.8|9146.3|9136.3|9146.8|9136.8|9145.5|9135.5|9
1639582860000|2021-12-15 15:41:00|9146.8|9136.8|9148|9138|9148.3|9138.3|9146.8|9136.8|6
1639582870000|2021-12-15 15:41:10|9147.8|9137.8|9148.3|9138.3|9148.3|9138.3|9147.5|9137.5|3
1639582880000|2021-12-15 15:41:20|9147.8|9137.8|9145.5|9135.5|9148.5|9138.5|9145.5|9135.5|10
1639582890000|2021-12-15 15:41:30|9144.3|9134.3|9145.3|9135.3|9145.3|9135.3|9144.3|9134.3|7
1639582900000|2021-12-15 15:41:40|9145.5|9135.5|9145.8|9135.8|9146.3|9136.3|9145.5|9135.5|4
1639582910000|2021-12-15 15:41:50|9146|9136|9146.8|9136.8|9146.8|9136.8|9146|9136|2
1639582920000|2021-12-15 15:42:00|9146.5|9136.5|9147.3|9137.3|9149.5|9139.5|9145.8|9135.8|16
1639582930000|2021-12-15 15:42:10|9147.5|9137.5|9149.3|9139.3|9150|9140|9147.3|9137.3|14
1639582940000|2021-12-15 15:42:20|9149|9139|9148.5|9138.5|9149|9139|9147|9137|8
1639582950000|2021-12-15 15:42:30|9149|9139|9149.5|9139.5|9150.3|9140.3|9149|9139|6
1639582960000|2021-12-15 15:42:40|9149.3|9139.3|9149.5|9139.5|9150|9140|9149.3|9139.3|8
1639582970000|2021-12-15 15:42:50|9149.8|9139.8|9151|9141|9151|9141|9149.8|9139.8|11
1639582980000|2021-12-15 15:43:00|9151.3|9141.3|9152|9142|9152.3|9142.3|9151.3|9141.3|7
1639582990000|2021-12-15 15:43:10|9152.3|9142.3|9155.3|9145.3|9156|9146|9152.3|9142.3|15
1639583000000|2021-12-15 15:43:20|9155.5|9145.5|9157.8|9147.8|9158.5|9148.5|9155.5|9145.5|12
1639583010000|2021-12-15 15:43:30|9158.3|9148.3|9160|9150|9160|9150|9158|9148|21
1639583020000|2021-12-15 15:43:40|9159.5|9149.5|9159.8|9149.8|9159.8|9149.8|9158.3|9148.3|9
1639583030000|2021-12-15 15:43:50|9160.8|9150.8|9162.8|9152.8|9164.3|9154.3|9160.8|9150.8|15
1639583040000|2021-12-15 15:44:00|9163|9153|9166.5|9156.5|9168|9158|9163|9153|18
1639583050000|2021-12-15 15:44:10|9167.5|9157.5|9167.8|9157.8|9168.8|9158.8|9167|9157|15
1639583060000|2021-12-15 15:44:20|9168|9158|9167.5|9157.5|9169.8|9159.8|9166.3|9156.3|19
1639583070000|2021-12-15 15:44:30|9167.8|9157.8|9170.5|9160.5|9171|9161|9167.5|9157.5|15
1639583080000|2021-12-15 15:44:40|9171|9161|9171.5|9161.5|9172|9162|9170.8|9160.8|17
1639583090000|2021-12-15 15:44:50|9171.8|9161.8|9171.5|9161.5|9171.8|9161.8|9170.3|9160.3|16
1639583100000|2021-12-15 15:45:00|9171|9161|9171.3|9161.3|9172.5|9162.5|9170.8|9160.8|16
1639583110000|2021-12-15 15:45:10|9172|9162|9172.8|9162.8|9172.8|9162.8|9170.5|9160.5|13
1639583120000|2021-12-15 15:45:20|9173.8|9163.8|9172.5|9162.5|9173.8|9163.8|9172.5|9162.5|5
1639583130000|2021-12-15 15:45:30|9171.8|9161.8|9170.8|9160.8|9171.8|9161.8|9170.8|9160.8|3
1639583140000|2021-12-15 15:45:40|9177.5|9167.5|9174.3|9164.3|9179.3|9169.3|9173.3|9163.3|16
1639583150000|2021-12-15 15:45:50|9174.8|9164.8|9173.8|9163.8|9174.8|9164.8|9173.8|9163.8|7
1639583160000|2021-12-15 15:46:00|9174.5|9164.5|9170.3|9160.3|9174.5|9164.5|9170|9160|19
1639583170000|2021-12-15 15:46:10|9170|9160|9172.3|9162.3|9172.3|9162.3|9167|9157|15
1639583180000|2021-12-15 15:46:20|9172|9162|9172.3|9162.3|9172.8|9162.8|9170.8|9160.8|20
1639583190000|2021-12-15 15:46:30|9171.3|9161.3|9171.3|9161.3|9171.3|9161.3|9170.5|9160.5|7
1639583200000|2021-12-15 15:46:40|9171.5|9161.5|9172.3|9162.3|9176|9166|9171.5|9161.5|20
1639583210000|2021-12-15 15:46:50|9172|9162|9173|9163|9173.3|9163.3|9172|9162|13
1639583220000|2021-12-15 15:47:00|9173.3|9163.3|9174|9164|9174.6|9164.6|9173|9163|17
1639583230000|2021-12-15 15:47:10|9173.9|9163.9|9169.3|9159.3|9173.9|9163.9|9168.5|9158.5|11
1639583240000|2021-12-15 15:47:20|9168|9158|9168|9158|9168|9158|9167.5|9157.5|3
1639583250000|2021-12-15 15:47:30|9169.3|9159.3|9167|9157|9169.3|9159.3|9166.6|9156.6|9
1639583260000|2021-12-15 15:47:40|9167.3|9157.3|9167.3|9157.3|9167.5|9157.5|9167.3|9157.3|5
1639583270000|2021-12-15 15:47:50|9166.8|9156.8|9164.5|9154.5|9166.8|9156.8|9164.3|9154.3|7
1639583280000|2021-12-15 15:48:00|9164.8|9154.8|9165.3|9155.3|9167|9157|9164.8|9154.8|5
1639583290000|2021-12-15 15:48:10|9165|9155|9165.3|9155.3|9165.8|9155.8|9164.8|9154.8|6
1639583300000|2021-12-15 15:48:20|9165|9155|9161.5|9151.5|9165|9155|9160.5|9150.5|11
1639583310000|2021-12-15 15:48:30|9162|9152|9162.5|9152.5|9163|9153|9162|9152|11
1639583320000|2021-12-15 15:48:40|9162.3|9152.3|9160.8|9150.8|9164.3|9154.3|9160.5|9150.5|21
1639583330000|2021-12-15 15:48:50|9160.3|9150.3|9161.3|9151.3|9162.3|9152.3|9159|9149|16
1639583340000|2021-12-15 15:49:00|9160.8|9150.8|9162.5|9152.5|9162.5|9152.5|9160.8|9150.8|11
1639583350000|2021-12-15 15:49:10|9162.8|9152.8|9162.3|9152.3|9163.5|9153.5|9160.8|9150.8|15
1639583360000|2021-12-15 15:49:20|9162.8|9152.8|9161.5|9151.5|9162.8|9152.8|9160.8|9150.8|7
1639583370000|2021-12-15 15:49:30|9162.3|9152.3|9165.8|9155.8|9165.8|9155.8|9162.3|9152.3|17
1639583380000|2021-12-15 15:49:40|9165.5|9155.5|9165.8|9155.8|9166|9156|9165.5|9155.5|10
1639583390000|2021-12-15 15:49:50|9166.8|9156.8|9169|9159|9171.5|9161.5|9166.8|9156.8|19
1639583400000|2021-12-15 15:50:00|9168|9158|9168.3|9158.3|9169|9159|9167.8|9157.8|25
1639583410000|2021-12-15 15:50:10|9168.5|9158.5|9169.3|9159.3|9169.8|9159.8|9167.5|9157.5|16
1639583420000|2021-12-15 15:50:20|9169.8|9159.8|9169.5|9159.5|9170|9160|9169.3|9159.3|11
1639583430000|2021-12-15 15:50:30|9170|9160|9167.3|9157.3|9170|9160|9167|9157|17
1639583440000|2021-12-15 15:50:40|9166.8|9156.8|9161.8|9151.8|9167|9157|9161.8|9151.8|15
1639583450000|2021-12-15 15:50:50|9162.8|9152.8|9167.5|9157.5|9169|9159|9162.8|9152.8|15
1639583460000|2021-12-15 15:51:00|9167.8|9157.8|9166|9156|9168.8|9158.8|9165.3|9155.3|19
1639583470000|2021-12-15 15:51:10|9165|9155|9165.3|9155.3|9165.3|9155.3|9164.8|9154.8|8
1639583480000|2021-12-15 15:51:20|9165.5|9155.5|9164.5|9154.5|9166.5|9156.5|9163.5|9153.5|17
1639583490000|2021-12-15 15:51:30|9163.8|9153.8|9160.8|9150.8|9163.8|9153.8|9160.8|9150.8|20
1639583500000|2021-12-15 15:51:40|9161.3|9151.3|9161.3|9151.3|9162|9152|9160.3|9150.3|12
1639583510000|2021-12-15 15:51:50|9161.8|9151.8|9161|9151|9162.8|9152.8|9161|9151|9
1639583520000|2021-12-15 15:52:00|9159|9149|9161.3|9151.3|9161.3|9151.3|9159|9149|22
1639583530000|2021-12-15 15:52:10|9160|9150|9160.8|9150.8|9161.5|9151.5|9159|9149|25
1639583540000|2021-12-15 15:52:20|9159.5|9149.5|9159|9149|9160.3|9150.3|9158.5|9148.5|14
1639583550000|2021-12-15 15:52:30|9158.5|9148.5|9159.5|9149.5|9159.8|9149.8|9158.5|9148.5|6
1639583560000|2021-12-15 15:52:40|9159|9149|9159|9149|9159|9149|9158.5|9148.5|3
1639583570000|2021-12-15 15:52:50|9159.8|9149.8|9162.8|9152.8|9162.8|9152.8|9159.3|9149.3|10
1639583580000|2021-12-15 15:53:00|9163|9153|9167.3|9157.3|9167.3|9157.3|9162|9152|12
1639583590000|2021-12-15 15:53:10|9167.5|9157.5|9166.5|9156.5|9167.8|9157.8|9166.5|9156.5|7
1639583600000|2021-12-15 15:53:20|9166|9156|9165.8|9155.8|9166.5|9156.5|9165.8|9155.8|10
1639583610000|2021-12-15 15:53:30|9164.8|9154.8|9168|9158|9168.5|9158.5|9164.8|9154.8|20
1639583620000|2021-12-15 15:53:40|9167.3|9157.3|9166.5|9156.5|9167.3|9157.3|9166|9156|13
1639583630000|2021-12-15 15:53:50|9167|9157|9167.3|9157.3|9167.5|9157.5|9167|9157|5
1639583640000|2021-12-15 15:54:00|9167.8|9157.8|9169|9159|9169.3|9159.3|9167.8|9157.8|12
1639583650000|2021-12-15 15:54:10|9168.8|9158.8|9166|9156|9168.8|9158.8|9166|9156|9
1639583660000|2021-12-15 15:54:20|9166.3|9156.3|9166.8|9156.8|9166.8|9156.8|9166|9156|8
1639583670000|2021-12-15 15:54:30|9166|9156|9166.5|9156.5|9168|9158|9166|9156|11
1639583690000|2021-12-15 15:54:50|9166.3|9156.3|9169|9159|9169.8|9159.8|9166|9156|13
1639583700000|2021-12-15 15:55:00|9168.5|9158.5|9166.8|9156.8|9168.5|9158.5|9166.8|9156.8|9
1639583710000|2021-12-15 15:55:10|9166.5|9156.5|9166.8|9156.8|9167.3|9157.3|9166|9156|6
1639583720000|2021-12-15 15:55:20|9167|9157|9166.8|9156.8|9169|9159|9166.3|9156.3|17
1639583730000|2021-12-15 15:55:30|9166.3|9156.3|9166.3|9156.3|9166.8|9156.8|9166|9156|6
1639583740000|2021-12-15 15:55:40|9167|9157|9168.5|9158.5|9168.5|9158.5|9167|9157|9
1639583750000|2021-12-15 15:55:50|9167.5|9157.5|9166.5|9156.5|9167.5|9157.5|9166.3|9156.3|6
1639583760000|2021-12-15 15:56:00|9166.8|9156.8|9165.5|9155.5|9167.8|9157.8|9165.5|9155.5|9
1639583780000|2021-12-15 15:56:20|9165.8|9155.8|9165|9155|9165.8|9155.8|9165|9155|6
1639583790000|2021-12-15 15:56:30|9163.3|9153.3|9162.8|9152.8|9163.5|9153.5|9161.8|9151.8|11
1639583800000|2021-12-15 15:56:40|9163|9153|9163.8|9153.8|9163.8|9153.8|9160.8|9150.8|6
1639583810000|2021-12-15 15:56:50|9164|9154|9165.5|9155.5|9165.5|9155.5|9163.5|9153.5|7
1639583820000|2021-12-15 15:57:00|9166|9156|9166.8|9156.8|9167.3|9157.3|9166|9156|14
1639583830000|2021-12-15 15:57:10|9167.8|9157.8|9165.3|9155.3|9167.8|9157.8|9165.3|9155.3|6
1639583840000|2021-12-15 15:57:20|9165.8|9155.8|9164.8|9154.8|9165.8|9155.8|9162.5|9152.5|21
1639583850000|2021-12-15 15:57:30|9164.5|9154.5|9165.5|9155.5|9165.8|9155.8|9164.5|9154.5|10
1639583860000|2021-12-15 15:57:40|9165|9155|9166.8|9156.8|9166.8|9156.8|9165|9155|8
1639583870000|2021-12-15 15:57:50|9166.5|9156.5|9171.3|9161.3|9173|9163|9166.5|9156.5|17
1639583880000|2021-12-15 15:58:00|9171.8|9161.8|9171.3|9161.3|9173|9163|9171.3|9161.3|19
1639583890000|2021-12-15 15:58:10|9172|9162|9172.8|9162.8|9173.5|9163.5|9172|9162|15
1639583900000|2021-12-15 15:58:20|9173|9163|9173.3|9163.3|9173.5|9163.5|9172|9162|25
1639583910000|2021-12-15 15:58:30|9172.8|9162.8|9173|9163|9173.3|9163.3|9170.3|9160.3|16
1639583920000|2021-12-15 15:58:40|9172.8|9162.8|9170.8|9160.8|9172.8|9162.8|9170.8|9160.8|6
1639583930000|2021-12-15 15:58:50|9171|9161|9172|9162|9172.3|9162.3|9170.8|9160.8|7
1639583940000|2021-12-15 15:59:00|9171.5|9161.5|9171.8|9161.8|9172.3|9162.3|9171.5|9161.5|7
1639583950000|2021-12-15 15:59:10|9172.3|9162.3|9171.8|9161.8|9172.3|9162.3|9171.8|9161.8|7
1639583960000|2021-12-15 15:59:20|9171.5|9161.5|9171.3|9161.3|9171.8|9161.8|9171.3|9161.3|10
1639583970000|2021-12-15 15:59:30|9171.5|9161.5|9171.5|9161.5|9171.8|9161.8|9171.3|9161.3|6
1639583980000|2021-12-15 15:59:40|9171.8|9161.8|9172.5|9162.5|9172.8|9162.8|9171.8|9161.8|6
1639583990000|2021-12-15 15:59:50|9176.9|9166.9|9177.5|9167.5|9177.5|9167.5|9175.5|9165.5|14
1639584000000|2021-12-15 16:00:00|9177.3|9167.3|9175.8|9165.8|9177.5|9167.5|9175.5|9165.5|11
1639584010000|2021-12-15 16:00:10|9175.5|9165.5|9176|9166|9176.5|9166.5|9174.8|9164.8|7
1639584020000|2021-12-15 16:00:20|9175.8|9165.8|9176.3|9166.3|9177.3|9167.3|9175.8|9165.8|10
1639584030000|2021-12-15 16:00:30|9175.8|9165.8|9176.3|9166.3|9177.8|9167.8|9174.8|9164.8|15
1639584040000|2021-12-15 16:00:40|9176.5|9166.5|9175.5|9165.5|9177.5|9167.5|9175.5|9165.5|16
1639584050000|2021-12-15 16:00:50|9176.5|9166.5|9176|9166|9176.8|9166.8|9175.8|9165.8|10
1639584060000|2021-12-15 16:01:00|9176.3|9166.3|9176|9166|9176.8|9166.8|9175.3|9165.3|11
1639584070000|2021-12-15 16:01:10|9175.8|9165.8|9176.3|9166.3|9177|9167|9175.8|9165.8|11
1639584080000|2021-12-15 16:01:20|9176|9166|9176|9166|9176.3|9166.3|9176|9166|11
1639584090000|2021-12-15 16:01:30|9176.3|9166.3|9176.8|9166.8|9178|9168|9175.5|9165.5|14
1639584100000|2021-12-15 16:01:40|9177.3|9167.3|9177.5|9167.5|9177.8|9167.8|9177.3|9167.3|8
1639584110000|2021-12-15 16:01:50|9177.8|9167.8|9176.8|9166.8|9178.8|9168.8|9176|9166|17
1639584120000|2021-12-15 16:02:00|9176.5|9166.5|9177|9167|9177.5|9167.5|9176.5|9166.5|7
1639584130000|2021-12-15 16:02:10|9177.3|9167.3|9177.3|9167.3|9177.3|9167.3|9177|9167|3
1639584140000|2021-12-15 16:02:20|9177.8|9167.8|9179.3|9169.3|9179.3|9169.3|9177.3|9167.3|8
1639584150000|2021-12-15 16:02:30|9179.5|9169.5|9179.5|9169.5|9179.5|9169.5|9179.5|9169.5|1
1639584160000|2021-12-15 16:02:40|9179.8|9169.8|9179.5|9169.5|9179.8|9169.8|9179.5|9169.5|2
1639584170000|2021-12-15 16:02:50|9179.8|9169.8|9179.5|9169.5|9179.8|9169.8|9179.3|9169.3|6
1639584180000|2021-12-15 16:03:00|9179.3|9169.3|9178.3|9168.3|9179.3|9169.3|9177.8|9167.8|5
1639584190000|2021-12-15 16:03:10|9177.8|9167.8|9177.5|9167.5|9178|9168|9177.5|9167.5|6
1639584200000|2021-12-15 16:03:20|9177.3|9167.3|9177|9167|9177.3|9167.3|9176.8|9166.8|6
1639584210000|2021-12-15 16:03:30|9177.3|9167.3|9179|9169|9179|9169|9177.3|9167.3|8
1639584220000|2021-12-15 16:03:40|9179.3|9169.3|9178.8|9168.8|9179.5|9169.5|9178.3|9168.3|7
1639584230000|2021-12-15 16:03:50|9178.5|9168.5|9178.5|9168.5|9178.8|9168.8|9178.5|9168.5|5
1639584240000|2021-12-15 16:04:00|9178|9168|9177.5|9167.5|9178|9168|9177|9167|7
1639584250000|2021-12-15 16:04:10|9177.8|9167.8|9178.8|9168.8|9178.8|9168.8|9177.8|9167.8|3
1639584260000|2021-12-15 16:04:20|9179|9169|9183.8|9173.8|9184|9174|9179|9169|10
1639584270000|2021-12-15 16:04:30|9184|9174|9186.5|9176.5|9186.5|9176.5|9184|9174|13
1639584280000|2021-12-15 16:04:40|9186.8|9176.8|9181.3|9171.3|9186.8|9176.8|9181.3|9171.3|16
1639584290000|2021-12-15 16:04:50|9181|9171|9180.8|9170.8|9183.3|9173.3|9180.5|9170.5|19
1639584300000|2021-12-15 16:05:00|9181.3|9171.3|9180.3|9170.3|9181.5|9171.5|9180|9170|13
1639584310000|2021-12-15 16:05:10|9180|9170|9178.8|9168.8|9180|9170|9178.8|9168.8|6
1639584320000|2021-12-15 16:05:20|9178.3|9168.3|9177|9167|9178.3|9168.3|9176|9166|8
1639584330000|2021-12-15 16:05:30|9177.3|9167.3|9177|9167|9177.5|9167.5|9177|9167|3
1639584340000|2021-12-15 16:05:40|9176.5|9166.5|9177.3|9167.3|9177.3|9167.3|9175.8|9165.8|7
1639584350000|2021-12-15 16:05:50|9177|9167|9176.8|9166.8|9177|9167|9176.8|9166.8|2
1639584360000|2021-12-15 16:06:00|9177.3|9167.3|9178.8|9168.8|9180.5|9170.5|9177.3|9167.3|10
1639584370000|2021-12-15 16:06:10|9178.3|9168.3|9182.3|9172.3|9183.8|9173.8|9178.3|9168.3|15
1639584380000|2021-12-15 16:06:20|9182|9172|9181.3|9171.3|9182.5|9172.5|9181.3|9171.3|4
1639584390000|2021-12-15 16:06:30|9182.3|9172.3|9183|9173|9183.3|9173.3|9181|9171|9
1639584400000|2021-12-15 16:06:40|9182.5|9172.5|9181.8|9171.8|9183|9173|9181.8|9171.8|8
1639584410000|2021-12-15 16:06:50|9182|9172|9185.5|9175.5|9186.5|9176.5|9182|9172|12
1639584420000|2021-12-15 16:07:00|9186.5|9176.5|9185.5|9175.5|9186.8|9176.8|9185.5|9175.5|11
1639584430000|2021-12-15 16:07:10|9186.3|9176.3|9185.8|9175.8|9186.3|9176.3|9185.5|9175.5|6
1639584440000|2021-12-15 16:07:20|9185.5|9175.5|9185.5|9175.5|9185.5|9175.5|9185.5|9175.5|1
1639584450000|2021-12-15 16:07:30|9185.8|9175.8|9185.5|9175.5|9186.5|9176.5|9185.5|9175.5|4
1639584460000|2021-12-15 16:07:40|9186.3|9176.3|9185.5|9175.5|9186.3|9176.3|9185.5|9175.5|4
1639584470000|2021-12-15 16:07:50|9186.3|9176.3|9186.3|9176.3|9186.5|9176.5|9185.5|9175.5|5
1639584480000|2021-12-15 16:08:00|9186.5|9176.5|9186.5|9176.5|9186.5|9176.5|9185.5|9175.5|7
1639584490000|2021-12-15 16:08:10|9186.8|9176.8|9186.8|9176.8|9186.8|9176.8|9185.8|9175.8|9
1639584500000|2021-12-15 16:08:20|9187|9177|9186.5|9176.5|9187|9177|9186.5|9176.5|9
1639584510000|2021-12-15 16:08:30|9187.3|9177.3|9190.5|9180.5|9191.8|9181.8|9187.3|9177.3|18
1639584520000|2021-12-15 16:08:40|9191|9181|9190.5|9180.5|9191.5|9181.5|9190.5|9180.5|7
1639584530000|2021-12-15 16:08:50|9191|9181|9190.5|9180.5|9191.8|9181.8|9190.5|9180.5|4
1639584540000|2021-12-15 16:09:00|9191|9181|9191|9181|9191.3|9181.3|9190.5|9180.5|8
1639584550000|2021-12-15 16:09:10|9190.8|9180.8|9191|9181|9191.3|9181.3|9190.3|9180.3|8
1639584560000|2021-12-15 16:09:20|9190.3|9180.3|9188.5|9178.5|9191|9181|9188|9178|10
1639584570000|2021-12-15 16:09:30|9188|9178|9191|9181|9191.3|9181.3|9187.8|9177.8|11
1639584580000|2021-12-15 16:09:40|9191.3|9181.3|9191|9181|9191.3|9181.3|9191|9181|8
1639584590000|2021-12-15 16:09:50|9191.3|9181.3|9190.8|9180.8|9191.5|9181.5|9190.8|9180.8|10
1639584600000|2021-12-15 16:10:00|9190.3|9180.3|9191|9181|9191|9181|9190.3|9180.3|9
1639584610000|2021-12-15 16:10:10|9190.5|9180.5|9190.3|9180.3|9191|9181|9189.8|9179.8|8
1639584620000|2021-12-15 16:10:20|9191|9181|9190.8|9180.8|9191|9181|9190.3|9180.3|8
1639584640000|2021-12-15 16:10:40|9190.5|9180.5|9190.5|9180.5|9190.8|9180.8|9190.5|9180.5|3
1639584650000|2021-12-15 16:10:50|9190.3|9180.3|9190.3|9180.3|9190.8|9180.8|9190.3|9180.3|3
1639584660000|2021-12-15 16:11:00|9190.8|9180.8|9190.3|9180.3|9190.8|9180.8|9190.3|9180.3|3
1639584670000|2021-12-15 16:11:10|9190|9180|9190.3|9180.3|9190.3|9180.3|9190|9180|2
1639584680000|2021-12-15 16:11:20|9190|9180|9190.8|9180.8|9190.8|9180.8|9190|9180|4
1639584690000|2021-12-15 16:11:30|9191|9181|9190.3|9180.3|9191.5|9181.5|9190.3|9180.3|7
1639584700000|2021-12-15 16:11:40|9191.3|9181.3|9191|9181|9191.3|9181.3|9190.3|9180.3|6
1639584710000|2021-12-15 16:11:50|9190.8|9180.8|9190.8|9180.8|9191|9181|9190.5|9180.5|4
1639584720000|2021-12-15 16:12:00|9191.3|9181.3|9190.8|9180.8|9191.3|9181.3|9190.8|9180.8|4
1639584730000|2021-12-15 16:12:10|9190.5|9180.5|9191|9181|9191.5|9181.5|9190.5|9180.5|3
1639584740000|2021-12-15 16:12:20|9190.8|9180.8|9186.3|9176.3|9190.8|9180.8|9186|9176|10
1639584750000|2021-12-15 16:12:30|9185.8|9175.8|9185.5|9175.5|9185.8|9175.8|9185.3|9175.3|8
1639584760000|2021-12-15 16:12:40|9184.5|9174.5|9181|9171|9184.5|9174.5|9181|9171|4
1639584770000|2021-12-15 16:12:50|9180.8|9170.8|9180.3|9170.3|9181.3|9171.3|9180.3|9170.3|8
1639584780000|2021-12-15 16:13:00|9181|9171|9176.5|9166.5|9181|9171|9176.5|9166.5|10
1639584790000|2021-12-15 16:13:10|9176|9166|9176.8|9166.8|9177.5|9167.5|9175.8|9165.8|7
1639584810000|2021-12-15 16:13:30|9176.5|9166.5|9176.5|9166.5|9176.8|9166.8|9176.5|9166.5|3
1639584820000|2021-12-15 16:13:40|9176.8|9166.8|9176.5|9166.5|9176.8|9166.8|9176|9166|9
1639584830000|2021-12-15 16:13:50|9177.5|9167.5|9176.5|9166.5|9177.5|9167.5|9176.5|9166.5|8
1639584840000|2021-12-15 16:14:00|9176|9166|9176|9166|9176|9166|9176|9166|1
1639584850000|2021-12-15 16:14:10|9176.5|9166.5|9177.5|9167.5|9177.5|9167.5|9176|9166|7
1639584860000|2021-12-15 16:14:20|9177.8|9167.8|9178|9168|9178.3|9168.3|9177.5|9167.5|7
1639584870000|2021-12-15 16:14:30|9177.8|9167.8|9177.8|9167.8|9179|9169|9177.8|9167.8|8
1639584880000|2021-12-15 16:14:40|9179|9169|9178|9168|9179|9169|9178|9168|3
1639584890000|2021-12-15 16:14:50|9178.3|9168.3|9179.5|9169.5|9179.5|9169.5|9178.3|9168.3|6
1639584900000|2021-12-15 16:15:00|9178.3|9168.3|9179|9169|9179.8|9169.8|9178.3|9168.3|7
1639584910000|2021-12-15 16:15:10|9179.3|9169.3|9180.8|9170.8|9180.8|9170.8|9179.3|9169.3|9
1639584920000|2021-12-15 16:15:20|9181|9171|9182.8|9172.8|9182.8|9172.8|9180.5|9170.5|6
1639584930000|2021-12-15 16:15:30|9182.5|9172.5|9185.5|9175.5|9187.8|9177.8|9182.5|9172.5|16
1639584940000|2021-12-15 16:15:40|9184.8|9174.8|9182.8|9172.8|9185.5|9175.5|9182.8|9172.8|17
1639584950000|2021-12-15 16:15:50|9183.5|9173.5|9184.5|9174.5|9184.8|9174.8|9183.3|9173.3|10
1639584960000|2021-12-15 16:16:00|9185.5|9175.5|9185.3|9175.3|9185.5|9175.5|9185.3|9175.3|2
1639584970000|2021-12-15 16:16:10|9186|9176|9187.5|9177.5|9189|9179|9186|9176|8
1639584980000|2021-12-15 16:16:20|9187.8|9177.8|9187.5|9177.5|9188|9178|9187.5|9177.5|3
1639584990000|2021-12-15 16:16:30|9187.3|9177.3|9188|9178|9188.4|9178.4|9187|9177|8
1639585000000|2021-12-15 16:16:40|9187.5|9177.5|9185.8|9175.8|9187.5|9177.5|9184.5|9174.5|10
1639585010000|2021-12-15 16:16:50|9185.5|9175.5|9187.3|9177.3|9187.3|9177.3|9185.3|9175.3|7
1639585020000|2021-12-15 16:17:00|9187.5|9177.5|9186.8|9176.8|9187.8|9177.8|9186.5|9176.5|9
1639585030000|2021-12-15 16:17:10|9186.5|9176.5|9187.8|9177.8|9187.8|9177.8|9185.3|9175.3|7
1639585040000|2021-12-15 16:17:20|9188|9178|9188|9178|9188|9178|9186.3|9176.3|9
1639585050000|2021-12-15 16:17:30|9186.8|9176.8|9186.5|9176.5|9186.8|9176.8|9186.3|9176.3|8
1639585060000|2021-12-15 16:17:40|9187|9177|9187.3|9177.3|9188.3|9178.3|9187|9177|7
1639585070000|2021-12-15 16:17:50|9186.8|9176.8|9189.8|9179.8|9190.5|9180.5|9186.8|9176.8|10
1639585080000|2021-12-15 16:18:00|9190.5|9180.5|9189.5|9179.5|9190.5|9180.5|9189.5|9179.5|3
1639585090000|2021-12-15 16:18:10|9189.3|9179.3|9190.8|9180.8|9191.5|9181.5|9189.3|9179.3|7
1639585100000|2021-12-15 16:18:20|9190.5|9180.5|9189.3|9179.3|9190.5|9180.5|9188.8|9178.8|8
1639585110000|2021-12-15 16:18:30|9188.5|9178.5|9188.3|9178.3|9188.5|9178.5|9188|9178|6
1639585120000|2021-12-15 16:18:40|9187.8|9177.8|9188.5|9178.5|9188.8|9178.8|9187.8|9177.8|4
1639585130000|2021-12-15 16:18:50|9188.8|9178.8|9188.8|9178.8|9188.8|9178.8|9188.8|9178.8|1
1639585140000|2021-12-15 16:19:00|9188.5|9178.5|9188.5|9178.5|9188.5|9178.5|9188.5|9178.5|1
1639585150000|2021-12-15 16:19:10|9188|9178|9186|9176|9188|9178|9186|9176|6
1639585170000|2021-12-15 16:19:30|9185.5|9175.5|9185.5|9175.5|9185.5|9175.5|9185.5|9175.5|1
1639585180000|2021-12-15 16:19:40|9185.8|9175.8|9187|9177|9187.5|9177.5|9185.8|9175.8|12
1639585190000|2021-12-15 16:19:50|9187.8|9177.8|9187|9177|9188|9178|9187|9177|7
1639585200000|2021-12-15 16:20:00|9186.8|9176.8|9188|9178|9188.5|9178.5|9186.3|9176.3|17
1639585210000|2021-12-15 16:20:10|9187.8|9177.8|9187.8|9177.8|9189.5|9179.5|9187.8|9177.8|13
1639585220000|2021-12-15 16:20:20|9187|9177|9186.5|9176.5|9187.3|9177.3|9186.3|9176.3|6
1639585230000|2021-12-15 16:20:30|9186.8|9176.8|9187|9177|9187|9177|9186.5|9176.5|4
1639585240000|2021-12-15 16:20:40|9187.3|9177.3|9186|9176|9188|9178|9186|9176|9
1639585250000|2021-12-15 16:20:50|9186.3|9176.3|9185.8|9175.8|9186.3|9176.3|9185.8|9175.8|2
1639585260000|2021-12-15 16:21:00|9186.3|9176.3|9187|9177|9187.3|9177.3|9186.3|9176.3|3
1639585270000|2021-12-15 16:21:10|9187.3|9177.3|9186.3|9176.3|9187.3|9177.3|9185.5|9175.5|10
1639585280000|2021-12-15 16:21:20|9186.8|9176.8|9186.5|9176.5|9186.8|9176.8|9186.5|9176.5|2
1639585290000|2021-12-15 16:21:30|9186.8|9176.8|9186.3|9176.3|9187.8|9177.8|9186|9176|13
1639585300000|2021-12-15 16:21:40|9186|9176|9186.3|9176.3|9186.3|9176.3|9186|9176|2
1639585310000|2021-12-15 16:21:50|9186.8|9176.8|9185.5|9175.5|9187|9177|9185.3|9175.3|10
1639585320000|2021-12-15 16:22:00|9186|9176|9186.5|9176.5|9186.5|9176.5|9186|9176|4
1639585330000|2021-12-15 16:22:10|9186.8|9176.8|9186.8|9176.8|9187.5|9177.5|9186.3|9176.3|7
1639585340000|2021-12-15 16:22:20|9187|9177|9186.3|9176.3|9187|9177|9185.5|9175.5|7
1639585350000|2021-12-15 16:22:30|9186.5|9176.5|9186|9176|9186.5|9176.5|9186|9176|2
1639585360000|2021-12-15 16:22:40|9186.8|9176.8|9186.3|9176.3|9186.8|9176.8|9186.3|9176.3|2
1639585370000|2021-12-15 16:22:50|9187|9177|9186.8|9176.8|9187|9177|9186.5|9176.5|3
1639585380000|2021-12-15 16:23:00|9186.5|9176.5|9187|9177|9187.5|9177.5|9186.5|9176.5|6
1639585390000|2021-12-15 16:23:10|9186.8|9176.8|9186|9176|9186.8|9176.8|9186|9176|2
1639585400000|2021-12-15 16:23:20|9186.5|9176.5|9188.5|9178.5|9188.8|9178.8|9186.5|9176.5|11
1639585410000|2021-12-15 16:23:30|9188.3|9178.3|9187.5|9177.5|9188.3|9178.3|9187.3|9177.3|4
1639585420000|2021-12-15 16:23:40|9187|9177|9181.3|9171.3|9187|9177|9181.3|9171.3|10
1639585430000|2021-12-15 16:23:50|9181|9171|9181.3|9171.3|9181.5|9171.5|9181|9171|6
1639585440000|2021-12-15 16:24:00|9181.5|9171.5|9181|9171|9182.5|9172.5|9181|9171|6
1639585450000|2021-12-15 16:24:10|9180.8|9170.8|9180.3|9170.3|9180.8|9170.8|9180.3|9170.3|2
1639585460000|2021-12-15 16:24:20|9180.8|9170.8|9183|9173|9183|9173|9180.8|9170.8|4
1639585470000|2021-12-15 16:24:30|9182.3|9172.3|9183.3|9173.3|9183.3|9173.3|9182.3|9172.3|3
1639585480000|2021-12-15 16:24:40|9183|9173|9183.8|9173.8|9183.8|9173.8|9182.5|9172.5|6
1639585490000|2021-12-15 16:24:50|9183.5|9173.5|9185.3|9175.3|9185.3|9175.3|9183.5|9173.5|8
1639585500000|2021-12-15 16:25:00|9185.8|9175.8|9186|9176|9186.5|9176.5|9184.5|9174.5|15
1639585510000|2021-12-15 16:25:10|9186.3|9176.3|9186|9176|9186.8|9176.8|9185.5|9175.5|9
1639585520000|2021-12-15 16:25:20|9186.5|9176.5|9189.3|9179.3|9189.8|9179.8|9186.5|9176.5|18
1639585530000|2021-12-15 16:25:30|9188.3|9178.3|9190|9180|9190.8|9180.8|9187.8|9177.8|24
1639585540000|2021-12-15 16:25:40|9190.8|9180.8|9192|9182|9192|9182|9188.3|9178.3|15
1639585550000|2021-12-15 16:25:50|9191.5|9181.5|9191.3|9181.3|9191.8|9181.8|9191|9181|6
1639585560000|2021-12-15 16:26:00|9191|9181|9192|9182|9192.3|9182.3|9191|9181|4
1639585580000|2021-12-15 16:26:20|9192.3|9182.3|9191.8|9181.8|9192.5|9182.5|9191.3|9181.3|7
1639585590000|2021-12-15 16:26:30|9192.3|9182.3|9191.3|9181.3|9192.3|9182.3|9191.3|9181.3|4
1639585600000|2021-12-15 16:26:40|9191|9181|9191.3|9181.3|9191.3|9181.3|9190.3|9180.3|5
1639585610000|2021-12-15 16:26:50|9191.5|9181.5|9192.5|9182.5|9192.5|9182.5|9191.5|9181.5|6
1639585620000|2021-12-15 16:27:00|9193.5|9183.5|9193.3|9183.3|9193.8|9183.8|9193.3|9183.3|5
1639585630000|2021-12-15 16:27:10|9193|9183|9191.3|9181.3|9193|9183|9191.3|9181.3|5
1639585640000|2021-12-15 16:27:20|9191.5|9181.5|9194|9184|9194|9184|9191.5|9181.5|4
1639585650000|2021-12-15 16:27:30|9193.3|9183.3|9192.8|9182.8|9193.8|9183.8|9192.8|9182.8|8
1639585660000|2021-12-15 16:27:40|9192.5|9182.5|9194.5|9184.5|9194.5|9184.5|9192|9182|6
1639585670000|2021-12-15 16:27:50|9194.8|9184.8|9190.8|9180.8|9194.8|9184.8|9190.5|9180.5|16
1639585680000|2021-12-15 16:28:00|9190.5|9180.5|9190.5|9180.5|9191.8|9181.8|9190.5|9180.5|9
1639585690000|2021-12-15 16:28:10|9190.8|9180.8|9190.8|9180.8|9190.8|9180.8|9190.3|9180.3|6
1639585700000|2021-12-15 16:28:20|9191|9181|9193|9183|9193|9183|9191|9181|10
1639585710000|2021-12-15 16:28:30|9192.8|9182.8|9193.5|9183.5|9193.5|9183.5|9192.8|9182.8|6
1639585720000|2021-12-15 16:28:40|9193.3|9183.3|9193.5|9183.5|9193.8|9183.8|9192|9182|6
1639585730000|2021-12-15 16:28:50|9193.3|9183.3|9193.5|9183.5|9194|9184|9193.3|9183.3|10
1639585740000|2021-12-15 16:29:00|9194|9184|9192.8|9182.8|9194|9184|9192.8|9182.8|6
1639585750000|2021-12-15 16:29:10|9193|9183|9191.3|9181.3|9193|9183|9191.3|9181.3|10
1639585760000|2021-12-15 16:29:20|9191.5|9181.5|9190.8|9180.8|9191.5|9181.5|9190.8|9180.8|5
1639585770000|2021-12-15 16:29:30|9190.5|9180.5|9191.5|9181.5|9192|9182|9190.5|9180.5|9
1639585780000|2021-12-15 16:29:40|9191.8|9181.8|9192.8|9182.8|9193|9183|9191.8|9181.8|4
1639585790000|2021-12-15 16:29:50|9193.5|9183.5|9194|9184|9194|9184|9192.8|9182.8|9
1639585800000|2021-12-15 16:30:00|9194.8|9184.8|9192.5|9182.5|9194.8|9184.8|9191.8|9181.8|16
1639585810000|2021-12-15 16:30:10|9193|9183|9192.8|9182.8|9194|9184|9192|9182|14
1639585820000|2021-12-15 16:30:20|9192.5|9182.5|9191.8|9181.8|9192.5|9182.5|9190.8|9180.8|7
1639585830000|2021-12-15 16:30:30|9191.5|9181.5|9190.8|9180.8|9191.8|9181.8|9190.3|9180.3|7
1639585840000|2021-12-15 16:30:40|9191|9181|9191.3|9181.3|9191.5|9181.5|9190.8|9180.8|7
1639585850000|2021-12-15 16:30:50|9191|9181|9191.5|9181.5|9191.5|9181.5|9190.5|9180.5|6
1639585860000|2021-12-15 16:31:00|9191|9181|9190.8|9180.8|9191.8|9181.8|9190.3|9180.3|7
1639585870000|2021-12-15 16:31:10|9190.5|9180.5|9191.3|9181.3|9191.5|9181.5|9190.5|9180.5|5
1639585880000|2021-12-15 16:31:20|9191.5|9181.5|9191.5|9181.5|9191.5|9181.5|9191.3|9181.3|3
1639585890000|2021-12-15 16:31:30|9191.3|9181.3|9190.8|9180.8|9191.3|9181.3|9190.8|9180.8|2
1639585900000|2021-12-15 16:31:40|9190.5|9180.5|9190.5|9180.5|9191|9181|9190.5|9180.5|4
1639585910000|2021-12-15 16:31:50|9191|9181|9191|9181|9191|9181|9191|9181|1
1639585920000|2021-12-15 16:32:00|9191.3|9181.3|9191.5|9181.5|9192.8|9182.8|9191|9181|9
1639585930000|2021-12-15 16:32:10|9191|9181|9190.5|9180.5|9191|9181|9190.5|9180.5|2
1639585940000|2021-12-15 16:32:20|9191|9181|9191.8|9181.8|9191.8|9181.8|9190.8|9180.8|5
1639585950000|2021-12-15 16:32:30|9192|9182|9191|9181|9192|9182|9191|9181|3
1639585960000|2021-12-15 16:32:40|9192|9182|9191.8|9181.8|9192|9182|9191.5|9181.5|4
1639585970000|2021-12-15 16:32:50|9191.3|9181.3|9191|9181|9192|9182|9190.5|9180.5|19
1639585980000|2021-12-15 16:33:00|9190.8|9180.8|9190.8|9180.8|9191.5|9181.5|9190.8|9180.8|10
1639585990000|2021-12-15 16:33:10|9191|9181|9191|9181|9191|9181|9189.5|9179.5|8
1639586000000|2021-12-15 16:33:20|9190.5|9180.5|9192|9182|9192|9182|9190.5|9180.5|8
1639586010000|2021-12-15 16:33:30|9192.5|9182.5|9192.8|9182.8|9193.3|9183.3|9192|9182|10
1639586020000|2021-12-15 16:33:40|9191.8|9181.8|9191.8|9181.8|9192|9182|9191.3|9181.3|14
1639586030000|2021-12-15 16:33:50|9191.5|9181.5|9191.8|9181.8|9191.8|9181.8|9191.3|9181.3|7
1639586040000|2021-12-15 16:34:00|9191.3|9181.3|9190.8|9180.8|9191.5|9181.5|9190.8|9180.8|8
1639586050000|2021-12-15 16:34:10|9190.5|9180.5|9190.5|9180.5|9190.5|9180.5|9190.5|9180.5|1
1639586060000|2021-12-15 16:34:20|9190.8|9180.8|9191.5|9181.5|9191.5|9181.5|9190.8|9180.8|3
1639586070000|2021-12-15 16:34:30|9191.8|9181.8|9193.3|9183.3|9193.3|9183.3|9191.8|9181.8|6
1639586080000|2021-12-15 16:34:40|9193|9183|9193.3|9183.3|9193.5|9183.5|9193|9183|4
1639586090000|2021-12-15 16:34:50|9193.8|9183.8|9193.5|9183.5|9193.8|9183.8|9193|9183|10
1639586100000|2021-12-15 16:35:00|9193.8|9183.8|9193|9183|9194.3|9184.3|9193|9183|10
1639586110000|2021-12-15 16:35:10|9192.8|9182.8|9192.8|9182.8|9193.3|9183.3|9191.3|9181.3|14
1639586120000|2021-12-15 16:35:20|9193|9183|9191.8|9181.8|9193.8|9183.8|9191.5|9181.5|15
1639586130000|2021-12-15 16:35:30|9192|9182|9191|9181|9192.5|9182.5|9191|9181|7
1639586140000|2021-12-15 16:35:40|9190.8|9180.8|9191.8|9181.8|9192.5|9182.5|9190.5|9180.5|6
1639586150000|2021-12-15 16:35:50|9192.5|9182.5|9191|9181|9192.5|9182.5|9190.8|9180.8|11
1639586160000|2021-12-15 16:36:00|9190.5|9180.5|9191|9181|9191.5|9181.5|9190.5|9180.5|8
1639586170000|2021-12-15 16:36:10|9190.8|9180.8|9190.5|9180.5|9191.5|9181.5|9190.3|9180.3|8
1639586180000|2021-12-15 16:36:20|9191.8|9181.8|9191.5|9181.5|9192.3|9182.3|9191.3|9181.3|11
1639586190000|2021-12-15 16:36:30|9192|9182|9192|9182|9192|9182|9192|9182|1
1639586200000|2021-12-15 16:36:40|9191.8|9181.8|9192|9182|9192|9182|9191.8|9181.8|2
1639586210000|2021-12-15 16:36:50|9191.8|9181.8|9191.3|9181.3|9191.8|9181.8|9191.3|9181.3|2
1639586220000|2021-12-15 16:37:00|9191|9181|9190.3|9180.3|9191|9181|9190.3|9180.3|5
1639586230000|2021-12-15 16:37:10|9189.5|9179.5|9191|9181|9191.3|9181.3|9189.5|9179.5|6
1639586240000|2021-12-15 16:37:20|9190.5|9180.5|9190.5|9180.5|9190.5|9180.5|9190.5|9180.5|1
1639586250000|2021-12-15 16:37:30|9190.3|9180.3|9190.5|9180.5|9190.5|9180.5|9190.3|9180.3|2
1639586260000|2021-12-15 16:37:40|9190.3|9180.3|9190.5|9180.5|9190.8|9180.8|9190.3|9180.3|8
1639586270000|2021-12-15 16:37:50|9190.8|9180.8|9191|9181|9191|9181|9190.8|9180.8|2
1639586280000|2021-12-15 16:38:00|9191.5|9181.5|9191|9181|9191.5|9181.5|9191|9181|2
1639586290000|2021-12-15 16:38:10|9190.8|9180.8|9190.5|9180.5|9190.8|9180.8|9190.5|9180.5|2
1639586300000|2021-12-15 16:38:20|9190.8|9180.8|9190.8|9180.8|9191|9181|9190.8|9180.8|3
1639586310000|2021-12-15 16:38:30|9190.5|9180.5|9190.5|9180.5|9191|9181|9190.3|9180.3|9
1639586320000|2021-12-15 16:38:40|9191|9181|9190.5|9180.5|9191|9181|9190.5|9180.5|9
1639586330000|2021-12-15 16:38:50|9190.3|9180.3|9190.5|9180.5|9190.8|9180.8|9190.3|9180.3|4
1639586340000|2021-12-15 16:39:00|9190.8|9180.8|9190.8|9180.8|9190.8|9180.8|9190.5|9180.5|7
1639586350000|2021-12-15 16:39:10|9190.5|9180.5|9189.3|9179.3|9190.8|9180.8|9189.3|9179.3|4
1639586360000|2021-12-15 16:39:20|9188.5|9178.5|9186.8|9176.8|9188.5|9178.5|9186.3|9176.3|12
1639586370000|2021-12-15 16:39:30|9186.5|9176.5|9186.3|9176.3|9186.8|9176.8|9185.5|9175.5|6
1639586380000|2021-12-15 16:39:40|9186|9176|9185.3|9175.3|9186|9176|9185|9175|7
1639586390000|2021-12-15 16:39:50|9185.5|9175.5|9186.3|9176.3|9186.3|9176.3|9185|9175|11
1639586400000|2021-12-15 16:40:00|9186.5|9176.5|9185.3|9175.3|9186.5|9176.5|9185.3|9175.3|10
1639586410000|2021-12-15 16:40:10|9185.8|9175.8|9186.3|9176.3|9188|9178|9185.8|9175.8|16
1639586420000|2021-12-15 16:40:20|9186|9176|9185.8|9175.8|9186.3|9176.3|9185.3|9175.3|8
1639586430000|2021-12-15 16:40:30|9186|9176|9186|9176|9187|9177|9186|9176|8
1639586440000|2021-12-15 16:40:40|9186.5|9176.5|9187.5|9177.5|9188.8|9178.8|9186.5|9176.5|8
1639586450000|2021-12-15 16:40:50|9187.3|9177.3|9187.5|9177.5|9188|9178|9186.5|9176.5|8
1639586460000|2021-12-15 16:41:00|9186.5|9176.5|9186.3|9176.3|9188|9178|9186.3|9176.3|9
1639586470000|2021-12-15 16:41:10|9185.8|9175.8|9187|9177|9187.3|9177.3|9185.8|9175.8|17
1639586480000|2021-12-15 16:41:20|9186.8|9176.8|9188|9178|9188.3|9178.3|9186.3|9176.3|10
1639586490000|2021-12-15 16:41:30|9188.3|9178.3|9188.3|9178.3|9188.8|9178.8|9187.8|9177.8|7
1639586500000|2021-12-15 16:41:40|9188|9178|9191|9181|9192.5|9182.5|9187.8|9177.8|12
1639586510000|2021-12-15 16:41:50|9190.8|9180.8|9191.3|9181.3|9191.3|9181.3|9190.8|9180.8|5
1639586520000|2021-12-15 16:42:00|9191|9181|9191|9181|9191.3|9181.3|9190.5|9180.5|9
1639586530000|2021-12-15 16:42:10|9190.8|9180.8|9191.3|9181.3|9191.5|9181.5|9190.5|9180.5|9
1639586540000|2021-12-15 16:42:20|9191|9181|9190.8|9180.8|9191.3|9181.3|9190.8|9180.8|4
1639586550000|2021-12-15 16:42:30|9191|9181|9191|9181|9191.5|9181.5|9191|9181|7
1639586560000|2021-12-15 16:42:40|9190.8|9180.8|9190.8|9180.8|9192.3|9182.3|9190.8|9180.8|7
1639586570000|2021-12-15 16:42:50|9191|9181|9193.3|9183.3|9193.5|9183.5|9191|9181|11
1639586580000|2021-12-15 16:43:00|9193.8|9183.8|9194.8|9184.8|9195|9185|9193.8|9183.8|14
1639586590000|2021-12-15 16:43:10|9194.3|9184.3|9196.5|9186.5|9197.5|9187.5|9193.8|9183.8|27
1639586600000|2021-12-15 16:43:20|9196.8|9186.8|9196.5|9186.5|9197.5|9187.5|9196.5|9186.5|6
1639586610000|2021-12-15 16:43:30|9196.3|9186.3|9199.3|9189.3|9199.5|9189.5|9196.3|9186.3|22
1639586620000|2021-12-15 16:43:40|9199|9189|9199.3|9189.3|9201.8|9191.8|9198.5|9188.5|22
1639586630000|2021-12-15 16:43:50|9200|9190|9202.8|9192.8|9202.8|9192.8|9199.5|9189.5|16
1639586640000|2021-12-15 16:44:00|9202.3|9192.3|9203.8|9193.8|9203.8|9193.8|9201.5|9191.5|18
1639586650000|2021-12-15 16:44:10|9203.5|9193.5|9203.3|9193.3|9203.8|9193.8|9202.3|9192.3|10
1639586660000|2021-12-15 16:44:20|9203|9193|9205.3|9195.3|9206.5|9196.5|9203|9193|12
1639586670000|2021-12-15 16:44:30|9204.5|9194.5|9205.3|9195.3|9206|9196|9204.3|9194.3|18
1639586680000|2021-12-15 16:44:40|9205|9195|9203.3|9193.3|9205.3|9195.3|9203.3|9193.3|12
1639586690000|2021-12-15 16:44:50|9202.8|9192.8|9203.5|9193.5|9204.3|9194.3|9202.8|9192.8|12
1639586700000|2021-12-15 16:45:00|9204.3|9194.3|9207.8|9197.8|9207.8|9197.8|9204.3|9194.3|15
1639586710000|2021-12-15 16:45:10|9208|9198|9202|9192|9209|9199|9202|9192|22
1639586720000|2021-12-15 16:45:20|9202.3|9192.3|9212|9202|9212|9202|9202.3|9192.3|19
1639586730000|2021-12-15 16:45:30|9211|9201|9208|9198|9211|9201|9208|9198|9
1639586740000|2021-12-15 16:45:40|9205.8|9195.8|9205.8|9195.8|9208|9198|9205.8|9195.8|11
1639586750000|2021-12-15 16:45:50|9205.5|9195.5|9205.3|9195.3|9206.5|9196.5|9205.3|9195.3|7
1639586760000|2021-12-15 16:46:00|9204.5|9194.5|9203|9193|9205|9195|9202.5|9192.5|9
1639586770000|2021-12-15 16:46:10|9202.8|9192.8|9201.3|9191.3|9203|9193|9201.3|9191.3|9
1639586780000|2021-12-15 16:46:20|9201.5|9191.5|9203.3|9193.3|9204.3|9194.3|9201.5|9191.5|8
1639586790000|2021-12-15 16:46:30|9204|9194|9204|9194|9204|9194|9203|9193|8
1639586800000|2021-12-15 16:46:40|9203.3|9193.3|9200|9190|9204|9194|9200|9190|12
1639586810000|2021-12-15 16:46:50|9199.8|9189.8|9198.8|9188.8|9199.8|9189.8|9198.8|9188.8|6
1639586820000|2021-12-15 16:47:00|9199|9189|9199|9189|9200.8|9190.8|9198.5|9188.5|9
1639586830000|2021-12-15 16:47:10|9198.8|9188.8|9199.3|9189.3|9199.3|9189.3|9196.8|9186.8|11
1639586840000|2021-12-15 16:47:20|9198.8|9188.8|9200.8|9190.8|9200.8|9190.8|9198|9188|12
1639586850000|2021-12-15 16:47:30|9201|9191|9202.3|9192.3|9202.3|9192.3|9200.3|9190.3|7
1639586860000|2021-12-15 16:47:40|9202|9192|9202|9192|9202.3|9192.3|9202|9192|3
1639586870000|2021-12-15 16:47:50|9203.5|9193.5|9206.3|9196.3|9206.3|9196.3|9203.5|9193.5|9
1639586880000|2021-12-15 16:48:00|9206|9196|9205|9195|9206|9196|9204.8|9194.8|10
1639586890000|2021-12-15 16:48:10|9204.8|9194.8|9204.8|9194.8|9205.8|9195.8|9204|9194|11
1639586900000|2021-12-15 16:48:20|9205|9195|9204.5|9194.5|9205|9195|9204.3|9194.3|6
1639586910000|2021-12-15 16:48:30|9204.3|9194.3|9204.3|9194.3|9204.8|9194.8|9204.3|9194.3|6
1639586920000|2021-12-15 16:48:40|9204.5|9194.5|9203.5|9193.5|9204.8|9194.8|9203.5|9193.5|7
1639586930000|2021-12-15 16:48:50|9202.3|9192.3|9203.3|9193.3|9203.3|9193.3|9202.3|9192.3|10
1639586940000|2021-12-15 16:49:00|9204|9194|9203.5|9193.5|9205.8|9195.8|9203.3|9193.3|18
1639586950000|2021-12-15 16:49:10|9203.8|9193.8|9204.5|9194.5|9205.8|9195.8|9203.8|9193.8|4
1639586960000|2021-12-15 16:49:20|9204.8|9194.8|9204|9194|9204.8|9194.8|9204|9194|5
1639586970000|2021-12-15 16:49:30|9203.3|9193.3|9206.3|9196.3|9206.3|9196.3|9203.3|9193.3|7
1639586980000|2021-12-15 16:49:40|9206.5|9196.5|9207.3|9197.3|9207.3|9197.3|9205|9195|16
1639586990000|2021-12-15 16:49:50|9207|9197|9208|9198|9208.3|9198.3|9206.3|9196.3|9
1639587000000|2021-12-15 16:50:00|9207|9197|9206.5|9196.5|9208|9198|9206.5|9196.5|12
1639587010000|2021-12-15 16:50:10|9205.8|9195.8|9204.5|9194.5|9206.3|9196.3|9204.5|9194.5|5
1639587020000|2021-12-15 16:50:20|9204.3|9194.3|9202.5|9192.5|9204.3|9194.3|9202|9192|15
1639587030000|2021-12-15 16:50:30|9202.8|9192.8|9202.8|9192.8|9203.5|9193.5|9201.5|9191.5|24
1639587040000|2021-12-15 16:50:40|9202.5|9192.5|9202.5|9192.5|9203.5|9193.5|9202.3|9192.3|17
1639587050000|2021-12-15 16:50:50|9202|9192|9202|9192|9202.8|9192.8|9201.3|9191.3|15
1639587060000|2021-12-15 16:51:00|9202.5|9192.5|9199.8|9189.8|9202.8|9192.8|9199|9189|17
1639587070000|2021-12-15 16:51:10|9199.3|9189.3|9198.8|9188.8|9199.3|9189.3|9197.8|9187.8|9
1639587080000|2021-12-15 16:51:20|9199|9189|9199.5|9189.5|9199.5|9189.5|9198.5|9188.5|14
1639587090000|2021-12-15 16:51:30|9199.8|9189.8|9198.8|9188.8|9199.8|9189.8|9198.5|9188.5|11
1639587100000|2021-12-15 16:51:40|9198.3|9188.3|9205|9195|9205|9195|9198.3|9188.3|24
1639587110000|2021-12-15 16:51:50|9204.8|9194.8|9207.3|9197.3|9207.5|9197.5|9204.8|9194.8|7
1639587120000|2021-12-15 16:52:00|9206.5|9196.5|9211.3|9201.3|9212|9202|9206.5|9196.5|14
1639587130000|2021-12-15 16:52:10|9211|9201|9211.5|9201.5|9211.5|9201.5|9211|9201|5
1639587140000|2021-12-15 16:52:20|9212|9202|9211.8|9201.8|9213|9203|9211.8|9201.8|12
1639587150000|2021-12-15 16:52:30|9211.5|9201.5|9210.8|9200.8|9212.8|9202.8|9210|9200|18
1639587160000|2021-12-15 16:52:40|9210.5|9200.5|9209.3|9199.3|9210.5|9200.5|9209|9199|7
1639587170000|2021-12-15 16:52:50|9209.5|9199.5|9209.3|9199.3|9210.3|9200.3|9209.3|9199.3|8
1639587180000|2021-12-15 16:53:00|9209|9199|9209.5|9199.5|9209.8|9199.8|9209|9199|9
1639587190000|2021-12-15 16:53:10|9209.3|9199.3|9208.3|9198.3|9209.5|9199.5|9208|9198|14
1639587200000|2021-12-15 16:53:20|9208.5|9198.5|9209.5|9199.5|9209.5|9199.5|9207.8|9197.8|16
1639587210000|2021-12-15 16:53:30|9208|9198|9210|9200|9210.3|9200.3|9208|9198|7
1639587220000|2021-12-15 16:53:40|9210.3|9200.3|9211.8|9201.8|9214|9204|9210.3|9200.3|20
1639587230000|2021-12-15 16:53:50|9212|9202|9212.3|9202.3|9212.5|9202.5|9211.3|9201.3|11
1639587240000|2021-12-15 16:54:00|9212.5|9202.5|9213.8|9203.8|9214|9204|9212.5|9202.5|9
1639587260000|2021-12-15 16:54:20|9213|9203|9218.3|9208.3|9218.3|9208.3|9211.3|9201.3|10
1639587270000|2021-12-15 16:54:30|9220.8|9210.8|9220.5|9210.5|9222.3|9212.3|9219.5|9209.5|17
1639587280000|2021-12-15 16:54:40|9220.8|9210.8|9219.5|9209.5|9220.8|9210.8|9219.3|9209.3|11
1639587290000|2021-12-15 16:54:50|9220|9210|9219.8|9209.8|9220.8|9210.8|9219.8|9209.8|9
1639587300000|2021-12-15 16:55:00|9219.5|9209.5|9221|9211|9221|9211|9218.5|9208.5|8
1639587310000|2021-12-15 16:55:10|9220.8|9210.8|9221.5|9211.5|9221.5|9211.5|9219.3|9209.3|7
1639587320000|2021-12-15 16:55:20|9222.8|9212.8|9225|9215|9225.8|9215.8|9221.3|9211.3|16
1639587330000|2021-12-15 16:55:30|9224|9214|9225.8|9215.8|9226.8|9216.8|9222.3|9212.3|26
1639587340000|2021-12-15 16:55:40|9225.5|9215.5|9225|9215|9225.5|9215.5|9224.3|9214.3|12
1639587350000|2021-12-15 16:55:50|9224.5|9214.5|9222.3|9212.3|9224.5|9214.5|9222|9212|13
1639587360000|2021-12-15 16:56:00|9222|9212|9221.5|9211.5|9222.3|9212.3|9221|9211|10
1639587370000|2021-12-15 16:56:10|9221.3|9211.3|9220.5|9210.5|9221.3|9211.3|9220|9210|6
1639587380000|2021-12-15 16:56:20|9220.3|9210.3|9219.5|9209.5|9220.5|9210.5|9218.8|9208.8|10
1639587390000|2021-12-15 16:56:30|9219|9209|9222.3|9212.3|9222.3|9212.3|9218.8|9208.8|10
1639587400000|2021-12-15 16:56:40|9222.8|9212.8|9222.5|9212.5|9223|9213|9222.3|9212.3|4
1639587410000|2021-12-15 16:56:50|9222.8|9212.8|9223.5|9213.5|9223.5|9213.5|9222.3|9212.3|13
1639587420000|2021-12-15 16:57:00|9223.8|9213.8|9223|9213|9223.8|9213.8|9222.5|9212.5|13
1639587430000|2021-12-15 16:57:10|9222.8|9212.8|9221.3|9211.3|9223|9213|9220.8|9210.8|16
1639587440000|2021-12-15 16:57:20|9222.3|9212.3|9221.3|9211.3|9223.5|9213.5|9220.5|9210.5|20
1639587450000|2021-12-15 16:57:30|9221|9211|9221|9211|9221.5|9211.5|9219.8|9209.8|15
1639587460000|2021-12-15 16:57:40|9220.3|9210.3|9221|9211|9221.3|9211.3|9220.3|9210.3|10
1639587470000|2021-12-15 16:57:50|9220.8|9210.8|9224|9214|9224|9214|9220|9210|18
1639587480000|2021-12-15 16:58:00|9223.8|9213.8|9227.5|9217.5|9227.5|9217.5|9223.8|9213.8|18
1639587490000|2021-12-15 16:58:10|9227.3|9217.3|9229.8|9219.8|9229.8|9219.8|9226.8|9216.8|12
1639587500000|2021-12-15 16:58:20|9229.5|9219.5|9230|9220|9231|9221|9229.5|9219.5|12
1639587510000|2021-12-15 16:58:30|9229.8|9219.8|9229|9219|9230|9220|9228.8|9218.8|11
1639587520000|2021-12-15 16:58:40|9228.8|9218.8|9231.8|9221.8|9232.5|9222.5|9228.5|9218.5|15
1639587530000|2021-12-15 16:58:50|9232|9222|9230.8|9220.8|9232|9222|9229.5|9219.5|13
1639587540000|2021-12-15 16:59:00|9230.5|9220.5|9229.3|9219.3|9230.8|9220.8|9228.3|9218.3|22
1639587550000|2021-12-15 16:59:10|9229|9219|9228.8|9218.8|9229|9219|9228.3|9218.3|12
1639587560000|2021-12-15 16:59:20|9229.3|9219.3|9226|9216|9229.3|9219.3|9226|9216|16
1639587570000|2021-12-15 16:59:30|9226.3|9216.3|9229.3|9219.3|9229.3|9219.3|9224.8|9214.8|16
1639587580000|2021-12-15 16:59:40|9229|9219|9230.5|9220.5|9233.3|9223.3|9229|9219|13
1639587590000|2021-12-15 16:59:50|9231.5|9221.5|9233.8|9223.8|9234|9224|9230.8|9220.8|14
1639587600000|2021-12-15 17:00:00|9234|9224|9231.5|9221.5|9234.3|9224.3|9231.5|9221.5|16
1639587610000|2021-12-15 17:00:10|9232|9222|9236.3|9226.3|9239.5|9229.5|9231.8|9221.8|20
1639587620000|2021-12-15 17:00:20|9236|9226|9236.5|9226.5|9236.5|9226.5|9235.5|9225.5|9
1639587630000|2021-12-15 17:00:30|9236.8|9226.8|9236.5|9226.5|9238.8|9228.8|9236.5|9226.5|7
1639587640000|2021-12-15 17:00:40|9236.8|9226.8|9236.5|9226.5|9238.8|9228.8|9236.5|9226.5|13
1639587650000|2021-12-15 17:00:50|9236.8|9226.8|9237.5|9227.5|9238|9228|9236.8|9226.8|4
1639587660000|2021-12-15 17:01:00|9237.3|9227.3|9238.8|9228.8|9239.3|9229.3|9236.8|9226.8|15
1639587670000|2021-12-15 17:01:10|9239.3|9229.3|9237.8|9227.8|9239.3|9229.3|9237.8|9227.8|5
1639587680000|2021-12-15 17:01:20|9238|9228|9239|9229|9239|9229|9238|9228|7
1639587690000|2021-12-15 17:01:30|9238.5|9228.5|9238.5|9228.5|9238.8|9228.8|9238.5|9228.5|5
1639587700000|2021-12-15 17:01:40|9236.8|9226.8|9237.5|9227.5|9238|9228|9236.5|9226.5|5
1639587710000|2021-12-15 17:01:50|9237.3|9227.3|9236|9226|9237.3|9227.3|9236|9226|3
1639587720000|2021-12-15 17:02:00|9235.5|9225.5|9237.8|9227.8|9238|9228|9235|9225|11
1639587730000|2021-12-15 17:02:10|9238|9228|9238|9228|9238.3|9228.3|9238|9228|3
1639587740000|2021-12-15 17:02:20|9238.3|9228.3|9239.3|9229.3|9239.3|9229.3|9238|9228|9
1639587750000|2021-12-15 17:02:30|9237|9227|9234.3|9224.3|9237|9227|9234.3|9224.3|8
1639587760000|2021-12-15 17:02:40|9234.5|9224.5|9233.3|9223.3|9234.5|9224.5|9232.8|9222.8|6
1639587770000|2021-12-15 17:02:50|9233.5|9223.5|9236.5|9226.5|9237|9227|9233.5|9223.5|10
1639587780000|2021-12-15 17:03:00|9236.8|9226.8|9236|9226|9237.3|9227.3|9236|9226|9
1639587790000|2021-12-15 17:03:10|9235|9225|9234.8|9224.8|9235.5|9225.5|9234.5|9224.5|11
1639587800000|2021-12-15 17:03:20|9234.5|9224.5|9236.5|9226.5|9236.5|9226.5|9233.3|9223.3|18
1639587810000|2021-12-15 17:03:30|9235.8|9225.8|9234.3|9224.3|9235.8|9225.8|9234.3|9224.3|3
1639587820000|2021-12-15 17:03:40|9234|9224|9234.5|9224.5|9234.5|9224.5|9233.8|9223.8|8
1639587830000|2021-12-15 17:03:50|9235.3|9225.3|9233.8|9223.8|9236.3|9226.3|9233.8|9223.8|10
1639587840000|2021-12-15 17:04:00|9234.3|9224.3|9234.8|9224.8|9234.8|9224.8|9234.3|9224.3|8
1639587850000|2021-12-15 17:04:10|9235.5|9225.5|9232.5|9222.5|9235.5|9225.5|9232.5|9222.5|10
1639587860000|2021-12-15 17:04:20|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|9232.5|9222.5|5
1639587870000|2021-12-15 17:04:30|9232.5|9222.5|9234|9224|9234.5|9224.5|9232.5|9222.5|6
1639587880000|2021-12-15 17:04:40|9233.8|9223.8|9236.8|9226.8|9236.8|9226.8|9233|9223|8
1639587890000|2021-12-15 17:04:50|9237.8|9227.8|9237.5|9227.5|9238.5|9228.5|9237.5|9227.5|6
1639587900000|2021-12-15 17:05:00|9237.3|9227.3|9236.8|9226.8|9237.3|9227.3|9236.5|9226.5|4
1639587910000|2021-12-15 17:05:10|9236.5|9226.5|9236.3|9226.3|9236.5|9226.5|9234.8|9224.8|12
1639587920000|2021-12-15 17:05:20|9236|9226|9234.8|9224.8|9236|9226|9234.5|9224.5|5
1639587930000|2021-12-15 17:05:30|9235|9225|9233.5|9223.5|9235|9225|9233.5|9223.5|9
1639587940000|2021-12-15 17:05:40|9233.8|9223.8|9233.5|9223.5|9234|9224|9233.5|9223.5|4
1639587950000|2021-12-15 17:05:50|9233.3|9223.3|9233|9223|9233.3|9223.3|9233|9223|4
1639587960000|2021-12-15 17:06:00|9232.5|9222.5|9231.8|9221.8|9233|9223|9231.5|9221.5|11
1639587970000|2021-12-15 17:06:10|9232|9222|9232.3|9222.3|9233|9223|9232|9222|9
1639587980000|2021-12-15 17:06:20|9232|9222|9231.5|9221.5|9232|9222|9231.5|9221.5|2
1639587990000|2021-12-15 17:06:30|9231.8|9221.8|9226.5|9216.5|9233.5|9223.5|9226.3|9216.3|9
1639588000000|2021-12-15 17:06:40|9226|9216|9226.3|9216.3|9226.5|9216.5|9225.3|9215.3|11
1639588010000|2021-12-15 17:06:50|9227|9217|9229|9219|9229|9219|9226.8|9216.8|10
1639588020000|2021-12-15 17:07:00|9229.5|9219.5|9227.8|9217.8|9229.5|9219.5|9227.8|9217.8|4
1639588030000|2021-12-15 17:07:10|9228.3|9218.3|9223.8|9213.8|9228.3|9218.3|9223.8|9213.8|10
1639588040000|2021-12-15 17:07:20|9224|9214|9225.3|9215.3|9225.3|9215.3|9223|9213|11
1639588050000|2021-12-15 17:07:30|9226.3|9216.3|9225.8|9215.8|9226.8|9216.8|9225.3|9215.3|11
1639588060000|2021-12-15 17:07:40|9226|9216|9224.3|9214.3|9226|9216|9224|9214|9
1639588070000|2021-12-15 17:07:50|9223.8|9213.8|9224|9214|9224|9214|9223|9213|7
1639588080000|2021-12-15 17:08:00|9224.3|9214.3|9224.8|9214.8|9225|9215|9224.3|9214.3|8
1639588090000|2021-12-15 17:08:10|9225|9215|9222.5|9212.5|9225|9215|9222.5|9212.5|12
1639588100000|2021-12-15 17:08:20|9222.3|9212.3|9221.5|9211.5|9222.5|9212.5|9221.5|9211.5|11
1639588110000|2021-12-15 17:08:30|9221.8|9211.8|9223.8|9213.8|9224.5|9214.5|9221.8|9211.8|10
1639588120000|2021-12-15 17:08:40|9224|9214|9226|9216|9226|9216|9223.8|9213.8|7
1639588130000|2021-12-15 17:08:50|9225|9215|9221.3|9211.3|9225|9215|9221.3|9211.3|7
1639588140000|2021-12-15 17:09:00|9221.5|9211.5|9221.3|9211.3|9221.5|9211.5|9221|9211|8
1639588150000|2021-12-15 17:09:10|9221.5|9211.5|9221.5|9211.5|9222|9212|9221.5|9211.5|7
1639588160000|2021-12-15 17:09:20|9222|9212|9221|9211|9222.5|9212.5|9221|9211|12
1639588170000|2021-12-15 17:09:30|9220.8|9210.8|9217.5|9207.5|9221.5|9211.5|9217.5|9207.5|12
1639588180000|2021-12-15 17:09:40|9217.8|9207.8|9218|9208|9218|9208|9217.5|9207.5|4
1639588190000|2021-12-15 17:09:50|9218.8|9208.8|9218.3|9208.3|9218.8|9208.8|9218|9208|11
1639588200000|2021-12-15 17:10:00|9218.8|9208.8|9219|9209|9219.8|9209.8|9218|9208|12
1639588210000|2021-12-15 17:10:10|9218.8|9208.8|9220|9210|9220|9210|9217.5|9207.5|17
1639588220000|2021-12-15 17:10:20|9219.5|9209.5|9218.5|9208.5|9219.8|9209.8|9217.5|9207.5|11
1639588230000|2021-12-15 17:10:30|9219|9209|9219.8|9209.8|9220|9210|9219|9209|8
1639588240000|2021-12-15 17:10:40|9219.3|9209.3|9220.3|9210.3|9221.8|9211.8|9219.3|9209.3|10
1639588250000|2021-12-15 17:10:50|9220.5|9210.5|9219.5|9209.5|9220.8|9210.8|9219.3|9209.3|10
1639588260000|2021-12-15 17:11:00|9219.8|9209.8|9220|9210|9222|9212|9219.5|9209.5|15
1639588270000|2021-12-15 17:11:10|9219.5|9209.5|9219.8|9209.8|9220.5|9210.5|9219.5|9209.5|6
1639588280000|2021-12-15 17:11:20|9219.5|9209.5|9220.5|9210.5|9220.8|9210.8|9219.3|9209.3|6
1639588290000|2021-12-15 17:11:30|9220.3|9210.3|9220.8|9210.8|9220.8|9210.8|9220.3|9210.3|5
1639588300000|2021-12-15 17:11:40|9220.3|9210.3|9220.5|9210.5|9220.5|9210.5|9220.3|9210.3|2
1639588310000|2021-12-15 17:11:50|9220.3|9210.3|9223.5|9213.5|9223.5|9213.5|9220.3|9210.3|6
1639588320000|2021-12-15 17:12:00|9222.8|9212.8|9222|9212|9222.8|9212.8|9220.5|9210.5|16
1639588330000|2021-12-15 17:12:10|9221.8|9211.8|9223|9213|9223.3|9213.3|9221.3|9211.3|14
1639588340000|2021-12-15 17:12:20|9223.5|9213.5|9223.5|9213.5|9224.3|9214.3|9223.5|9213.5|5
1639588350000|2021-12-15 17:12:30|9224|9214|9223.3|9213.3|9224.3|9214.3|9223.3|9213.3|6
1639588360000|2021-12-15 17:12:40|9223.8|9213.8|9224.3|9214.3|9224.3|9214.3|9223.3|9213.3|6
1639588370000|2021-12-15 17:12:50|9224|9214|9223.5|9213.5|9224.3|9214.3|9223.5|9213.5|4
1639588380000|2021-12-15 17:13:00|9223|9213|9223|9213|9223|9213|9223|9213|1
1639588400000|2021-12-15 17:13:20|9222.8|9212.8|9224|9214|9224|9214|9222.8|9212.8|2
1639588410000|2021-12-15 17:13:30|9224.8|9214.8|9224.3|9214.3|9224.8|9214.8|9224.3|9214.3|3
1639588420000|2021-12-15 17:13:40|9223.8|9213.8|9224|9214|9224.5|9214.5|9222.3|9212.3|7
1639588430000|2021-12-15 17:13:50|9224.3|9214.3|9224.8|9214.8|9224.8|9214.8|9224|9214|7
1639588440000|2021-12-15 17:14:00|9224|9214|9224.8|9214.8|9224.8|9214.8|9224|9214|3
1639588450000|2021-12-15 17:14:10|9223.8|9213.8|9223.8|9213.8|9224.8|9214.8|9223.8|9213.8|7
1639588460000|2021-12-15 17:14:20|9224.8|9214.8|9224.5|9214.5|9224.8|9214.8|9223.8|9213.8|10
1639588470000|2021-12-15 17:14:30|9223.8|9213.8|9224.8|9214.8|9224.8|9214.8|9223.8|9213.8|2
1639588480000|2021-12-15 17:14:40|9223.8|9213.8|9224.8|9214.8|9224.8|9214.8|9223.8|9213.8|2
1639588500000|2021-12-15 17:15:00|9223.8|9213.8|9224.8|9214.8|9224.8|9214.8|9223.5|9213.5|9
1639588510000|2021-12-15 17:15:10|9224.5|9214.5|9222.8|9212.8|9224.5|9214.5|9222.8|9212.8|10
1639588520000|2021-12-15 17:15:20|9222.5|9212.5|9222.3|9212.3|9222.8|9212.8|9222|9212|6
1639588540000|2021-12-15 17:15:40|9221.8|9211.8|9220.8|9210.8|9221.8|9211.8|9220.8|9210.8|6
1639588550000|2021-12-15 17:15:50|9220.5|9210.5|9219.5|9209.5|9220.5|9210.5|9219|9209|4
1639588560000|2021-12-15 17:16:00|9219.3|9209.3|9216.8|9206.8|9219.3|9209.3|9216.8|9206.8|10
1639588570000|2021-12-15 17:16:10|9217.3|9207.3|9217|9207|9217.5|9207.5|9216.5|9206.5|6
1639588580000|2021-12-15 17:16:20|9217.5|9207.5|9217|9207|9217.5|9207.5|9216.3|9206.3|5
1639588590000|2021-12-15 17:16:30|9217.3|9207.3|9217.5|9207.5|9217.5|9207.5|9217.3|9207.3|2
1639588600000|2021-12-15 17:16:40|9216.5|9206.5|9216.3|9206.3|9218.3|9208.3|9216.3|9206.3|6
1639588620000|2021-12-15 17:17:00|9216.5|9206.5|9216|9206|9216.5|9206.5|9216|9206|3
1639588630000|2021-12-15 17:17:10|9215|9205|9215.3|9205.3|9215.3|9205.3|9214.8|9204.8|3
1639588640000|2021-12-15 17:17:20|9214.8|9204.8|9215.3|9205.3|9215.3|9205.3|9214.8|9204.8|5
1639588650000|2021-12-15 17:17:30|9214.5|9204.5|9215|9205|9216.3|9206.3|9214.5|9204.5|6
1639588660000|2021-12-15 17:17:40|9215.3|9205.3|9215.3|9205.3|9216.3|9206.3|9215.3|9205.3|7
1639588670000|2021-12-15 17:17:50|9215.5|9205.5|9215.3|9205.3|9215.5|9205.5|9215.3|9205.3|4
1639588680000|2021-12-15 17:18:00|9216|9206|9216|9206|9216.3|9206.3|9216|9206|3
1639588700000|2021-12-15 17:18:20|9216.3|9206.3|9217|9207|9217|9207|9216.3|9206.3|4
1639588710000|2021-12-15 17:18:30|9216.8|9206.8|9216.3|9206.3|9217|9207|9215.8|9205.8|5
1639588720000|2021-12-15 17:18:40|9216.5|9206.5|9216.8|9206.8|9217.3|9207.3|9216.5|9206.5|6
1639588730000|2021-12-15 17:18:50|9217.3|9207.3|9223.8|9213.8|9223.8|9213.8|9216.8|9206.8|12
1639588740000|2021-12-15 17:19:00|9223.3|9213.3|9224.3|9214.3|9224.3|9214.3|9223|9213|7
1639588750000|2021-12-15 17:19:10|9223.5|9213.5|9224.3|9214.3|9224.3|9214.3|9223.5|9213.5|2
1639588760000|2021-12-15 17:19:20|9224.5|9214.5|9224.3|9214.3|9224.8|9214.8|9224.3|9214.3|5
1639588770000|2021-12-15 17:19:30|9224.8|9214.8|9224.8|9214.8|9224.8|9214.8|9224|9214|6
1639588780000|2021-12-15 17:19:40|9224.3|9214.3|9227.8|9217.8|9228.3|9218.3|9224.3|9214.3|10
1639588790000|2021-12-15 17:19:50|9228.3|9218.3|9230.5|9220.5|9230.8|9220.8|9228.3|9218.3|8
1639588800000|2021-12-15 17:20:00|9230.8|9220.8|9230.3|9220.3|9230.8|9220.8|9230.3|9220.3|6
1639588810000|2021-12-15 17:20:10|9230|9220|9230.8|9220.8|9230.8|9220.8|9229.3|9219.3|8
1639588820000|2021-12-15 17:20:20|9230.5|9220.5|9232|9222|9232.3|9222.3|9230.5|9220.5|17
1639588830000|2021-12-15 17:20:30|9232.3|9222.3|9233.3|9223.3|9233.5|9223.5|9232.3|9222.3|5
1639588840000|2021-12-15 17:20:40|9233.8|9223.8|9234.8|9224.8|9234.8|9224.8|9233.8|9223.8|3
1639588850000|2021-12-15 17:20:50|9234.5|9224.5|9236.3|9226.3|9236.3|9226.3|9234.5|9224.5|7
1639588870000|2021-12-15 17:21:10|9236.5|9226.5|9237.8|9227.8|9238|9228|9236.5|9226.5|9
1639588880000|2021-12-15 17:21:20|9238|9228|9238|9228|9238|9228|9237.8|9227.8|7
1639588890000|2021-12-15 17:21:30|9238.3|9228.3|9238.3|9228.3|9239.3|9229.3|9238.3|9228.3|4
1639588900000|2021-12-15 17:21:40|9238|9228|9238.3|9228.3|9238.3|9228.3|9238|9228|2
1639588910000|2021-12-15 17:21:50|9238|9228|9237.8|9227.8|9238.3|9228.3|9237.8|9227.8|4
1639588920000|2021-12-15 17:22:00|9237.5|9227.5|9238.5|9228.5|9238.5|9228.5|9237.3|9227.3|8
1639588930000|2021-12-15 17:22:10|9238.3|9228.3|9238.3|9228.3|9238.5|9228.5|9237.3|9227.3|8
1639588940000|2021-12-15 17:22:20|9237.8|9227.8|9237.8|9227.8|9238|9228|9237.8|9227.8|5
1639588950000|2021-12-15 17:22:30|9238|9228|9240.8|9230.8|9240.8|9230.8|9238|9228|5
1639588960000|2021-12-15 17:22:40|9240.5|9230.5|9241.8|9231.8|9241.8|9231.8|9240.3|9230.3|5
1639588970000|2021-12-15 17:22:50|9242.3|9232.3|9243.5|9233.5|9243.5|9233.5|9242.3|9232.3|7
1639588980000|2021-12-15 17:23:00|9244.3|9234.3|9243.5|9233.5|9244.3|9234.3|9242.8|9232.8|16
1639588990000|2021-12-15 17:23:10|9243.8|9233.8|9244|9234|9246.5|9236.5|9243.8|9233.8|11
1639589000000|2021-12-15 17:23:20|9243.5|9233.5|9244|9234|9244|9234|9242.8|9232.8|4
1639589010000|2021-12-15 17:23:30|9244.5|9234.5|9244.3|9234.3|9244.5|9234.5|9244.3|9234.3|4
1639589020000|2021-12-15 17:23:40|9244.5|9234.5|9248.5|9238.5|9248.5|9238.5|9244.5|9234.5|10
1639589030000|2021-12-15 17:23:50|9248.6|9238.6|9248.5|9238.5|9248.8|9238.8|9247|9237|7
1639589040000|2021-12-15 17:24:00|9248|9238|9248.3|9238.3|9248.8|9238.8|9247|9237|10
1639589050000|2021-12-15 17:24:10|9249|9239|9252.3|9242.3|9252.5|9242.5|9249|9239|6
1639589060000|2021-12-15 17:24:20|9252|9242|9250.8|9240.8|9252.8|9242.8|9250.8|9240.8|7
1639589070000|2021-12-15 17:24:30|9251.3|9241.3|9250.5|9240.5|9251.3|9241.3|9250.5|9240.5|3
1639589080000|2021-12-15 17:24:40|9250.8|9240.8|9251.5|9241.5|9251.8|9241.8|9250.8|9240.8|4
1639589090000|2021-12-15 17:24:50|9251.3|9241.3|9249.8|9239.8|9251.3|9241.3|9249.8|9239.8|5
1639589100000|2021-12-15 17:25:00|9249.3|9239.3|9249.3|9239.3|9249.8|9239.8|9249|9239|6
1639589110000|2021-12-15 17:25:10|9249|9239|9249.8|9239.8|9251|9241|9249|9239|8
1639589120000|2021-12-15 17:25:20|9250.3|9240.3|9249.3|9239.3|9250.3|9240.3|9249.3|9239.3|5
1639589130000|2021-12-15 17:25:30|9249.5|9239.5|9249.5|9239.5|9249.5|9239.5|9249.5|9239.5|1
1639589140000|2021-12-15 17:25:40|9249|9239|9248.8|9238.8|9249|9239|9248.8|9238.8|2
1639589150000|2021-12-15 17:25:50|9248.5|9238.5|9253.3|9243.3|9253.3|9243.3|9248.5|9238.5|7
1639589160000|2021-12-15 17:26:00|9253.5|9243.5|9251.3|9241.3|9253.5|9243.5|9251.3|9241.3|5
1639589170000|2021-12-15 17:26:10|9251.8|9241.8|9253.3|9243.3|9254|9244|9251.8|9241.8|7
1639589190000|2021-12-15 17:26:30|9252.5|9242.5|9251.3|9241.3|9252.5|9242.5|9249.5|9239.5|5
1639589200000|2021-12-15 17:26:40|9251.5|9241.5|9251.8|9241.8|9251.8|9241.8|9248.5|9238.5|10
1639589210000|2021-12-15 17:26:50|9252.3|9242.3|9251.3|9241.3|9252.3|9242.3|9251.3|9241.3|2
1639589220000|2021-12-15 17:27:00|9251.8|9241.8|9251.3|9241.3|9252|9242|9251.3|9241.3|9
1639589230000|2021-12-15 17:27:10|9251|9241|9250.3|9240.3|9251.3|9241.3|9250.3|9240.3|5
1639589250000|2021-12-15 17:27:30|9250.8|9240.8|9250.3|9240.3|9250.8|9240.8|9250.3|9240.3|8
1639589260000|2021-12-15 17:27:40|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|1
1639589270000|2021-12-15 17:27:50|9250.8|9240.8|9252.3|9242.3|9252.3|9242.3|9250.8|9240.8|7
1639589280000|2021-12-15 17:28:00|9251.8|9241.8|9251.3|9241.3|9251.8|9241.8|9250.8|9240.8|7
1639589290000|2021-12-15 17:28:10|9251.5|9241.5|9254|9244|9254|9244|9251.5|9241.5|7
1639589300000|2021-12-15 17:28:20|9253.8|9243.8|9251.8|9241.8|9253.8|9243.8|9250.8|9240.8|8
1639589310000|2021-12-15 17:28:30|9251.5|9241.5|9251.3|9241.3|9252|9242|9250.3|9240.3|12
1639589320000|2021-12-15 17:28:40|9251.5|9241.5|9253.3|9243.3|9253.3|9243.3|9251.5|9241.5|5
1639589330000|2021-12-15 17:28:50|9252.8|9242.8|9252.3|9242.3|9252.8|9242.8|9251.8|9241.8|11
1639589340000|2021-12-15 17:29:00|9252.8|9242.8|9253|9243|9253.3|9243.3|9251.5|9241.5|9
1639589350000|2021-12-15 17:29:10|9252.8|9242.8|9252.5|9242.5|9252.8|9242.8|9252.3|9242.3|3
1639589360000|2021-12-15 17:29:20|9252.8|9242.8|9251.8|9241.8|9252.8|9242.8|9251.5|9241.5|4
1639589370000|2021-12-15 17:29:30|9252|9242|9251.5|9241.5|9253.3|9243.3|9251.5|9241.5|6
1639589380000|2021-12-15 17:29:40|9251.8|9241.8|9252|9242|9252.8|9242.8|9250.5|9240.5|10
1639589390000|2021-12-15 17:29:50|9251.8|9241.8|9252.8|9242.8|9253.5|9243.5|9251.5|9241.5|17
1639589400000|2021-12-15 17:30:00|9252.5|9242.5|9252.8|9242.8|9253.3|9243.3|9252.5|9242.5|4
1639589420000|2021-12-15 17:30:20|9253|9243|9253.5|9243.5|9253.5|9243.5|9253|9243|2
1639589430000|2021-12-15 17:30:30|9252.8|9242.8|9253|9243|9253|9243|9252.8|9242.8|2
1639589440000|2021-12-15 17:30:40|9252.8|9242.8|9252|9242|9252.8|9242.8|9250.5|9240.5|8
1639589450000|2021-12-15 17:30:50|9251.8|9241.8|9250.3|9240.3|9251.8|9241.8|9250.3|9240.3|10
1639589460000|2021-12-15 17:31:00|9250.5|9240.5|9252.3|9242.3|9252.3|9242.3|9250.5|9240.5|3
1639589470000|2021-12-15 17:31:10|9251.8|9241.8|9252.3|9242.3|9252.3|9242.3|9251.8|9241.8|2
1639589480000|2021-12-15 17:31:20|9251.8|9241.8|9252|9242|9252|9242|9251.8|9241.8|2
1639589490000|2021-12-15 17:31:30|9252.3|9242.3|9252|9242|9252.3|9242.3|9252|9242|2
1639589500000|2021-12-15 17:31:40|9252.3|9242.3|9252.8|9242.8|9253.8|9243.8|9252.3|9242.3|7
1639589510000|2021-12-15 17:31:50|9252.5|9242.5|9253.8|9243.8|9253.8|9243.8|9252.3|9242.3|5
1639589520000|2021-12-15 17:32:00|9258|9248|9260.3|9250.3|9261.3|9251.3|9258|9248|15
1639589530000|2021-12-15 17:32:10|9260|9250|9256.5|9246.5|9260|9250|9256.5|9246.5|10
1639589540000|2021-12-15 17:32:20|9257.5|9247.5|9259.5|9249.5|9260|9250|9257|9247|10
1639589550000|2021-12-15 17:32:30|9259.3|9249.3|9259|9249|9259.5|9249.5|9258.8|9248.8|5
1639589560000|2021-12-15 17:32:40|9258.8|9248.8|9256.5|9246.5|9258.8|9248.8|9256.3|9246.3|10
1639589570000|2021-12-15 17:32:50|9256.3|9246.3|9258|9248|9258|9248|9256.3|9246.3|3
1639589580000|2021-12-15 17:33:00|9259.3|9249.3|9258|9248|9259.3|9249.3|9257.8|9247.8|7
1639589590000|2021-12-15 17:33:10|9257.5|9247.5|9257|9247|9257.5|9247.5|9256.8|9246.8|5
1639589600000|2021-12-15 17:33:20|9257.5|9247.5|9263|9253|9263|9253|9257.5|9247.5|5
1639589610000|2021-12-15 17:33:30|9263.3|9253.3|9260|9250|9263.3|9253.3|9259.5|9249.5|9
1639589620000|2021-12-15 17:33:40|9259.8|9249.8|9262.8|9252.8|9262.8|9252.8|9259.8|9249.8|11
1639589630000|2021-12-15 17:33:50|9263|9253|9262.5|9252.5|9264|9254|9262.3|9252.3|11
1639589640000|2021-12-15 17:34:00|9262.3|9252.3|9260.3|9250.3|9262.3|9252.3|9259.8|9249.8|10
1639589650000|2021-12-15 17:34:10|9259.3|9249.3|9259.5|9249.5|9259.5|9249.5|9259.3|9249.3|2
1639589660000|2021-12-15 17:34:20|9260.3|9250.3|9263.5|9253.5|9264|9254|9260.3|9250.3|15
1639589670000|2021-12-15 17:34:30|9264|9254|9267.5|9257.5|9267.5|9257.5|9263.8|9253.8|10
1639589680000|2021-12-15 17:34:40|9267.3|9257.3|9270.8|9260.8|9270.8|9260.8|9267.3|9257.3|9
1639589690000|2021-12-15 17:34:50|9270.5|9260.5|9270.1|9260.1|9271.5|9261.5|9270.1|9260.1|6
1639589700000|2021-12-15 17:35:00|9269.9|9259.9|9271|9261|9271|9261|9269.9|9259.9|5
1639589710000|2021-12-15 17:35:10|9270.8|9260.8|9274.5|9264.5|9274.5|9264.5|9270.8|9260.8|5
1639589720000|2021-12-15 17:35:20|9273|9263|9273.5|9263.5|9274.3|9264.3|9273|9263|7
1639589730000|2021-12-15 17:35:30|9273.8|9263.8|9276|9266|9277.5|9267.5|9273.3|9263.3|12
1639589740000|2021-12-15 17:35:40|9275.8|9265.8|9274.1|9264.1|9275.8|9265.8|9274.1|9264.1|5
1639589750000|2021-12-15 17:35:50|9273.8|9263.8|9271.5|9261.5|9273.8|9263.8|9271.5|9261.5|4
1639589760000|2021-12-15 17:36:00|9271.8|9261.8|9272.3|9262.3|9273.8|9263.8|9271.8|9261.8|12
1639589770000|2021-12-15 17:36:10|9272.8|9262.8|9272.3|9262.3|9272.8|9262.8|9272.3|9262.3|2
1639589780000|2021-12-15 17:36:20|9271|9261|9276.5|9266.5|9276.5|9266.5|9271|9261|10
1639589790000|2021-12-15 17:36:30|9277.8|9267.8|9277.3|9267.3|9277.8|9267.8|9276|9266|6
1639589800000|2021-12-15 17:36:40|9277|9267|9277|9267|9277|9267|9277|9267|1
1639589810000|2021-12-15 17:36:50|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|9276.5|9266.5|3
1639589820000|2021-12-15 17:37:00|9277.8|9267.8|9277.3|9267.3|9278|9268|9276.8|9266.8|7
1639589830000|2021-12-15 17:37:10|9277.8|9267.8|9276.8|9266.8|9277.8|9267.8|9276.5|9266.5|8
1639589840000|2021-12-15 17:37:20|9277|9267|9277|9267|9277|9267|9276.5|9266.5|9
1639589850000|2021-12-15 17:37:30|9278.3|9268.3|9278.5|9268.5|9278.8|9268.8|9278.3|9268.3|3
1639589860000|2021-12-15 17:37:40|9278.3|9268.3|9279.5|9269.5|9280|9270|9278.3|9268.3|6
1639589870000|2021-12-15 17:37:50|9279.8|9269.8|9280.8|9270.8|9281.3|9271.3|9279.8|9269.8|5
1639589880000|2021-12-15 17:38:00|9281|9271|9281|9271|9281|9271|9281|9271|1
1639589890000|2021-12-15 17:38:10|9280.8|9270.8|9279|9269|9281.3|9271.3|9278.5|9268.5|8
1639589900000|2021-12-15 17:38:20|9279.5|9269.5|9281.3|9271.3|9281.5|9271.5|9279.3|9269.3|8
1639589910000|2021-12-15 17:38:30|9281.5|9271.5|9282.5|9272.5|9282.5|9272.5|9281.5|9271.5|4
1639589920000|2021-12-15 17:38:40|9281.8|9271.8|9281|9271|9281.8|9271.8|9281|9271|2
1639589930000|2021-12-15 17:38:50|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|1
1639589940000|2021-12-15 17:39:00|9279.5|9269.5|9280.8|9270.8|9280.8|9270.8|9279.5|9269.5|2
1639589950000|2021-12-15 17:39:10|9279.8|9269.8|9280.8|9270.8|9280.8|9270.8|9279.8|9269.8|2
1639589960000|2021-12-15 17:39:20|9280.3|9270.3|9280.5|9270.5|9280.5|9270.5|9280.3|9270.3|2
1639589970000|2021-12-15 17:39:30|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|1
1639589980000|2021-12-15 17:39:40|9280.8|9270.8|9281|9271|9281.3|9271.3|9280.8|9270.8|4
1639589990000|2021-12-15 17:39:50|9280.5|9270.5|9280.8|9270.8|9280.8|9270.8|9280.5|9270.5|4
1639590000000|2021-12-15 17:40:00|9281|9271|9280.5|9270.5|9281.3|9271.3|9280.5|9270.5|4
1639590010000|2021-12-15 17:40:10|9280.3|9270.3|9281|9271|9281.3|9271.3|9280.3|9270.3|5
1639590020000|2021-12-15 17:40:20|9281.3|9271.3|9280.8|9270.8|9281.3|9271.3|9280.5|9270.5|3
1639590030000|2021-12-15 17:40:30|9280.5|9270.5|9280.5|9270.5|9280.8|9270.8|9280.5|9270.5|3
1639590040000|2021-12-15 17:40:40|9280.8|9270.8|9277.5|9267.5|9280.8|9270.8|9277.5|9267.5|5
1639590050000|2021-12-15 17:40:50|9276.8|9266.8|9275|9265|9276.8|9266.8|9275|9265|7
1639590060000|2021-12-15 17:41:00|9273|9263|9271.8|9261.8|9274.3|9264.3|9271.5|9261.5|14
1639590070000|2021-12-15 17:41:10|9271.5|9261.5|9272.3|9262.3|9274.8|9264.8|9271.5|9261.5|9
1639590080000|2021-12-15 17:41:20|9272.5|9262.5|9271.5|9261.5|9273.8|9263.8|9270|9260|15
1639590090000|2021-12-15 17:41:30|9271.3|9261.3|9270.5|9260.5|9272.3|9262.3|9270.1|9260.1|10
1639590100000|2021-12-15 17:41:40|9270.8|9260.8|9270.8|9260.8|9270.8|9260.8|9270.8|9260.8|1
1639590110000|2021-12-15 17:41:50|9271|9261|9272|9262|9272.3|9262.3|9271|9261|4
1639590120000|2021-12-15 17:42:00|9272.3|9262.3|9271.3|9261.3|9273|9263|9271|9261|7
1639590130000|2021-12-15 17:42:10|9271|9261|9268.5|9258.5|9271|9261|9268.5|9258.5|8
1639590140000|2021-12-15 17:42:20|9268|9258|9268|9258|9268.3|9258.3|9268|9258|7
1639590160000|2021-12-15 17:42:40|9267|9257|9267.5|9257.5|9267.8|9257.8|9267|9257|4
1639590170000|2021-12-15 17:42:50|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|9267.5|9257.5|3
1639590180000|2021-12-15 17:43:00|9268|9258|9267.8|9257.8|9268|9258|9267.8|9257.8|2
1639590190000|2021-12-15 17:43:10|9268.3|9258.3|9269|9259|9269|9259|9268.3|9258.3|3
1639590200000|2021-12-15 17:43:20|9269.3|9259.3|9270|9260|9271|9261|9269.3|9259.3|5
1639590220000|2021-12-15 17:43:40|9268.8|9258.8|9268.8|9258.8|9269.8|9259.8|9268.8|9258.8|4
1639590230000|2021-12-15 17:43:50|9269|9259|9269.8|9259.8|9269.8|9259.8|9269|9259|3
1639590250000|2021-12-15 17:44:10|9269.5|9259.5|9268.8|9258.8|9269.5|9259.5|9268.8|9258.8|2
1639590260000|2021-12-15 17:44:20|9267.3|9257.3|9268.3|9258.3|9268.5|9258.5|9267.3|9257.3|7
1639590270000|2021-12-15 17:44:30|9268.5|9258.5|9268.3|9258.3|9268.5|9258.5|9268.3|9258.3|2
1639590280000|2021-12-15 17:44:40|9267.8|9257.8|9268.3|9258.3|9268.3|9258.3|9267.8|9257.8|3
1639590290000|2021-12-15 17:44:50|9268.5|9258.5|9268.8|9258.8|9268.8|9258.8|9268.5|9258.5|4
1639590300000|2021-12-15 17:45:00|9269|9259|9265.8|9255.8|9269|9259|9265.8|9255.8|8
1639590310000|2021-12-15 17:45:10|9266|9256|9267|9257|9267|9257|9265.8|9255.8|8
1639590320000|2021-12-15 17:45:20|9266.8|9256.8|9267|9257|9267|9257|9266|9256|6
1639590330000|2021-12-15 17:45:30|9266.8|9256.8|9266.5|9256.5|9266.8|9256.8|9266.3|9256.3|4
1639590340000|2021-12-15 17:45:40|9266.8|9256.8|9265.5|9255.5|9267|9257|9265.5|9255.5|8
1639590350000|2021-12-15 17:45:50|9265|9255|9265.5|9255.5|9265.5|9255.5|9264.5|9254.5|7
1639590360000|2021-12-15 17:46:00|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|9264.8|9254.8|5
1639590370000|2021-12-15 17:46:10|9265.5|9255.5|9265.8|9255.8|9266.3|9256.3|9265.5|9255.5|5
1639590390000|2021-12-15 17:46:30|9265.5|9255.5|9265|9255|9265.5|9255.5|9265|9255|5
1639590410000|2021-12-15 17:46:50|9265.3|9255.3|9265|9255|9265.3|9255.3|9265|9255|4
1639590420000|2021-12-15 17:47:00|9264|9254|9264|9254|9264|9254|9262.8|9252.8|10
1639590430000|2021-12-15 17:47:10|9263.8|9253.8|9264|9254|9264|9254|9263.8|9253.8|4
1639590440000|2021-12-15 17:47:20|9264.3|9254.3|9264.3|9254.3|9264.3|9254.3|9264.3|9254.3|1
1639590450000|2021-12-15 17:47:30|9264.5|9254.5|9264|9254|9264.5|9254.5|9263.8|9253.8|5
1639590460000|2021-12-15 17:47:40|9263.8|9253.8|9264.5|9254.5|9264.8|9254.8|9263.8|9253.8|5
1639590470000|2021-12-15 17:47:50|9264.3|9254.3|9263.8|9253.8|9264.3|9254.3|9263.5|9253.5|6
1639590480000|2021-12-15 17:48:00|9263.5|9253.5|9263.8|9253.8|9263.8|9253.8|9263|9253|5
1639590490000|2021-12-15 17:48:10|9264|9254|9264.3|9254.3|9264.3|9254.3|9263.5|9253.5|8
1639590500000|2021-12-15 17:48:20|9264|9254|9264|9254|9264|9254|9264|9254|1
1639590520000|2021-12-15 17:48:40|9264.3|9254.3|9264.3|9254.3|9264.3|9254.3|9264.3|9254.3|1
1639590530000|2021-12-15 17:48:50|9264.5|9254.5|9264.8|9254.8|9264.8|9254.8|9264.5|9254.5|2
1639590540000|2021-12-15 17:49:00|9265.3|9255.3|9266.3|9256.3|9266.3|9256.3|9265.3|9255.3|4
1639590550000|2021-12-15 17:49:10|9266.5|9256.5|9266.3|9256.3|9266.8|9256.8|9266|9256|9
1639590560000|2021-12-15 17:49:20|9266.5|9256.5|9266.3|9256.3|9266.5|9256.5|9266.3|9256.3|6
1639590570000|2021-12-15 17:49:30|9266.5|9256.5|9264.8|9254.8|9266.5|9256.5|9264.5|9254.5|9
1639590590000|2021-12-15 17:49:50|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|9263.3|9253.3|5
1639590600000|2021-12-15 17:50:00|9264.3|9254.3|9261|9251|9264.3|9254.3|9259.3|9249.3|21
1639590610000|2021-12-15 17:50:10|9260.3|9250.3|9259|9249|9260.3|9250.3|9256.8|9246.8|16
1639590620000|2021-12-15 17:50:20|9258.8|9248.8|9257.5|9247.5|9258.8|9248.8|9257.5|9247.5|3
1639590630000|2021-12-15 17:50:30|9257.3|9247.3|9258.8|9248.8|9258.8|9248.8|9257|9247|7
1639590640000|2021-12-15 17:50:40|9258.5|9248.5|9257.5|9247.5|9258.5|9248.5|9257.3|9247.3|8
1639590650000|2021-12-15 17:50:50|9257.8|9247.8|9258.5|9248.5|9258.5|9248.5|9257.8|9247.8|8
1639590660000|2021-12-15 17:51:00|9258|9248|9259|9249|9259|9249|9258|9248|4
1639590670000|2021-12-15 17:51:10|9260.3|9250.3|9259.3|9249.3|9260.3|9250.3|9259.3|9249.3|6
1639590680000|2021-12-15 17:51:20|9259|9249|9260.8|9250.8|9260.8|9250.8|9258.3|9248.3|9
1639590690000|2021-12-15 17:51:30|9260.3|9250.3|9259|9249|9260.3|9250.3|9258.5|9248.5|9
1639590700000|2021-12-15 17:51:40|9258.8|9248.8|9259.3|9249.3|9259.3|9249.3|9258.8|9248.8|8
1639590710000|2021-12-15 17:51:50|9259|9249|9257|9247|9259|9249|9257|9247|11
1639590720000|2021-12-15 17:52:00|9256.8|9246.8|9261.3|9251.3|9261.8|9251.8|9255.8|9245.8|17
1639590730000|2021-12-15 17:52:10|9261|9251|9261|9251|9261|9251|9259.8|9249.8|8
1639590740000|2021-12-15 17:52:20|9261.3|9251.3|9261.3|9251.3|9261.8|9251.8|9260|9250|8
1639590760000|2021-12-15 17:52:40|9260.8|9250.8|9261|9251|9261.5|9251.5|9260.5|9250.5|7
1639590770000|2021-12-15 17:52:50|9260.8|9250.8|9260.5|9250.5|9261|9251|9260.5|9250.5|3
1639590780000|2021-12-15 17:53:00|9261|9251|9260|9250|9261.3|9251.3|9260|9250|10
1639590790000|2021-12-15 17:53:10|9259.8|9249.8|9259.5|9249.5|9261|9251|9259.5|9249.5|8
1639590800000|2021-12-15 17:53:20|9258.5|9248.5|9258.8|9248.8|9258.8|9248.8|9257.3|9247.3|13
1639590810000|2021-12-15 17:53:30|9259|9249|9259.3|9249.3|9259.5|9249.5|9258|9248|11
1639590820000|2021-12-15 17:53:40|9259.5|9249.5|9259.5|9249.5|9259.8|9249.8|9259.3|9249.3|5
1639590830000|2021-12-15 17:53:50|9260.3|9250.3|9260|9250|9261|9251|9260|9250|6
1639590840000|2021-12-15 17:54:00|9260.3|9250.3|9261|9251|9261.5|9251.5|9258.8|9248.8|11
1639590850000|2021-12-15 17:54:10|9260.5|9250.5|9260.5|9250.5|9260.5|9250.5|9260.5|9250.5|1
1639590870000|2021-12-15 17:54:30|9260.3|9250.3|9259|9249|9260.3|9250.3|9259|9249|3
1639590880000|2021-12-15 17:54:40|9259.3|9249.3|9260|9250|9260|9250|9259.3|9249.3|3
1639590890000|2021-12-15 17:54:50|9260.3|9250.3|9260|9250|9260.3|9250.3|9259|9249|12
1639590900000|2021-12-15 17:55:00|9260.3|9250.3|9260.4|9250.4|9261.3|9251.3|9260|9250|10
1639590910000|2021-12-15 17:55:10|9260.6|9250.6|9260.9|9250.9|9261.4|9251.4|9260.4|9250.4|4
1639590920000|2021-12-15 17:55:20|9260.6|9250.6|9258.6|9248.6|9260.6|9250.6|9258.1|9248.1|6
1639590930000|2021-12-15 17:55:30|9258.9|9248.9|9257.4|9247.4|9259.1|9249.1|9257.4|9247.4|10
1639590940000|2021-12-15 17:55:40|9257.1|9247.1|9257.9|9247.9|9258.9|9248.9|9256.6|9246.6|12
1639590950000|2021-12-15 17:55:50|9259.4|9249.4|9258.1|9248.1|9259.4|9249.4|9257.6|9247.6|7
1639590960000|2021-12-15 17:56:00|9257.9|9247.9|9258.1|9248.1|9259.6|9249.6|9256.9|9246.9|10
1639590970000|2021-12-15 17:56:10|9257.1|9247.1|9258.9|9248.9|9259.6|9249.6|9257.1|9247.1|10
1639590980000|2021-12-15 17:56:20|9259.4|9249.4|9258.1|9248.1|9259.4|9249.4|9257.9|9247.9|10
1639590990000|2021-12-15 17:56:30|9257.4|9247.4|9258.1|9248.1|9258.1|9248.1|9257.1|9247.1|5
1639591000000|2021-12-15 17:56:40|9257.9|9247.9|9258.6|9248.6|9258.9|9248.9|9257.9|9247.9|5
1639591010000|2021-12-15 17:56:50|9258.9|9248.9|9258.4|9248.4|9258.9|9248.9|9258.4|9248.4|4
1639591020000|2021-12-15 17:57:00|9257.6|9247.6|9257.4|9247.4|9257.6|9247.6|9257.1|9247.1|4
1639591030000|2021-12-15 17:57:10|9257.1|9247.1|9257.6|9247.6|9257.6|9247.6|9255.9|9245.9|10
1639591040000|2021-12-15 17:57:20|9257.9|9247.9|9257.6|9247.6|9257.9|9247.9|9257.6|9247.6|4
1639591050000|2021-12-15 17:57:30|9257.4|9247.4|9255.4|9245.4|9257.4|9247.4|9255.4|9245.4|9
1639591060000|2021-12-15 17:57:40|9254.9|9244.9|9254.9|9244.9|9254.9|9244.9|9254.9|9244.9|1
1639591070000|2021-12-15 17:57:50|9255.4|9245.4|9255.4|9245.4|9255.4|9245.4|9255.4|9245.4|1
1639591080000|2021-12-15 17:58:00|9256.1|9246.1|9256.4|9246.4|9256.4|9246.4|9255.6|9245.6|7
1639591090000|2021-12-15 17:58:10|9256.1|9246.1|9256.1|9246.1|9256.4|9246.4|9254.9|9244.9|10
1639591100000|2021-12-15 17:58:20|9255.9|9245.9|9260.6|9250.6|9261.1|9251.1|9255.9|9245.9|14
1639591110000|2021-12-15 17:58:30|9260.9|9250.9|9264.6|9254.6|9265|9255|9260.4|9250.4|13
1639591120000|2021-12-15 17:58:40|9266.1|9256.1|9271.1|9261.1|9271.4|9261.4|9266.1|9256.1|13
1639591130000|2021-12-15 17:58:50|9270.9|9260.9|9269.4|9259.4|9270.9|9260.9|9268.9|9258.9|13
1639591140000|2021-12-15 17:59:00|9268.1|9258.1|9262.4|9252.4|9268.4|9258.4|9261.4|9251.4|26
1639591150000|2021-12-15 17:59:10|9262.1|9252.1|9258|9248|9262.1|9252.1|9255.4|9245.4|21
1639591160000|2021-12-15 17:59:20|9257.1|9247.1|9260.6|9250.6|9261.1|9251.1|9256.6|9246.6|19
1639616520000|2021-12-16 01:02:00|9337|9327|9335.3|9325.3|9337|9327|9333.1|9323.1|26
1639616530000|2021-12-16 01:02:10|9334.3|9324.3|9333.4|9323.4|9335.3|9325.3|9333.4|9323.4|18
1639616540000|2021-12-16 01:02:20|9333.1|9323.1|9335.3|9325.3|9335.3|9325.3|9332|9322|17
1639616550000|2021-12-16 01:02:30|9335.8|9325.8|9332|9322|9336.8|9326.8|9331.5|9321.5|20
1639616560000|2021-12-16 01:02:40|9331.5|9321.5|9335.8|9325.8|9336|9326|9331|9321|13
1639616570000|2021-12-16 01:02:50|9335.9|9325.9|9335.8|9325.8|9337|9327|9335.5|9325.5|8
1639616580000|2021-12-16 01:03:00|9336|9326|9341.1|9331.1|9341.1|9331.1|9336|9326|14
1639616590000|2021-12-16 01:03:10|9341.5|9331.5|9348.5|9338.5|9348.5|9338.5|9341.5|9331.5|15
1639616600000|2021-12-16 01:03:20|9348.4|9338.4|9346.3|9336.3|9348.4|9338.4|9346.1|9336.1|10
1639616610000|2021-12-16 01:03:30|9346.5|9336.5|9360.3|9350.3|9360.3|9350.3|9346.5|9336.5|16
1639616620000|2021-12-16 01:03:40|9360|9350|9357.5|9347.5|9360.4|9350.4|9355.3|9345.3|18
1639616630000|2021-12-16 01:03:50|9357.8|9347.8|9355.9|9345.9|9357.8|9347.8|9353.9|9343.9|12
1639616640000|2021-12-16 01:04:00|9355.3|9345.3|9354.5|9344.5|9355.3|9345.3|9351.5|9341.5|12
1639616650000|2021-12-16 01:04:10|9353.8|9343.8|9355.3|9345.3|9355.3|9345.3|9349.8|9339.8|15
1639616660000|2021-12-16 01:04:20|9355.9|9345.9|9352.3|9342.3|9356.8|9346.8|9352.3|9342.3|17
1639616670000|2021-12-16 01:04:30|9352.6|9342.6|9355.4|9345.4|9356.5|9346.5|9352.6|9342.6|9
1639616680000|2021-12-16 01:04:40|9355|9345|9351|9341|9355|9345|9350.6|9340.6|14
1639616690000|2021-12-16 01:04:50|9350.6|9340.6|9348.5|9338.5|9350.6|9340.6|9347.3|9337.3|20
1639616700000|2021-12-16 01:05:00|9349.4|9339.4|9353.5|9343.5|9353.6|9343.6|9346.3|9336.3|19
1639616710000|2021-12-16 01:05:10|9354.3|9344.3|9356.3|9346.3|9356.4|9346.4|9353.5|9343.5|16
1639616720000|2021-12-16 01:05:20|9355.8|9345.8|9350.8|9340.8|9356.3|9346.3|9350.8|9340.8|18
1639616730000|2021-12-16 01:05:30|9350.1|9340.1|9356.8|9346.8|9358.5|9348.5|9349.4|9339.4|18
1639616740000|2021-12-16 01:05:40|9357|9347|9357.5|9347.5|9358|9348|9356.8|9346.8|16
1639616750000|2021-12-16 01:05:50|9357.3|9347.3|9350.5|9340.5|9357.8|9347.8|9350.5|9340.5|13
1639616760000|2021-12-16 01:06:00|9350.3|9340.3|9357.8|9347.8|9357.8|9347.8|9349.9|9339.9|22
1639616770000|2021-12-16 01:06:10|9358|9348|9357.3|9347.3|9358.1|9348.1|9357.3|9347.3|10
1639616780000|2021-12-16 01:06:20|9357|9347|9349.1|9339.1|9357|9347|9349.1|9339.1|10
1639616790000|2021-12-16 01:06:30|9348.8|9338.8|9346.4|9336.4|9348.8|9338.8|9345.5|9335.5|15
1639616800000|2021-12-16 01:06:40|9347.4|9337.4|9350.5|9340.5|9350.9|9340.9|9347.4|9337.4|12
1639616810000|2021-12-16 01:06:50|9351.3|9341.3|9348.8|9338.8|9351.6|9341.6|9348.4|9338.4|14
1639616820000|2021-12-16 01:07:00|9349.6|9339.6|9348.5|9338.5|9349.6|9339.6|9347.5|9337.5|9
1639616830000|2021-12-16 01:07:10|9348.4|9338.4|9356.1|9346.1|9356.8|9346.8|9348.1|9338.1|8
1639616840000|2021-12-16 01:07:20|9355.5|9345.5|9353|9343|9355.5|9345.5|9353|9343|14
1639616850000|2021-12-16 01:07:30|9352.8|9342.8|9351.1|9341.1|9352.8|9342.8|9349.4|9339.4|10
1639616860000|2021-12-16 01:07:40|9351.4|9341.4|9353|9343|9353|9343|9351.4|9341.4|11
1639616870000|2021-12-16 01:07:50|9352.5|9342.5|9348.6|9338.6|9352.5|9342.5|9347.4|9337.4|11
1639616880000|2021-12-16 01:08:00|9348.9|9338.9|9351|9341|9351.3|9341.3|9348.9|9338.9|15
1639616890000|2021-12-16 01:08:10|9350.6|9340.6|9358|9348|9358.3|9348.3|9345.1|9335.1|25
1639616900000|2021-12-16 01:08:20|9358.3|9348.3|9357|9347|9358.9|9348.9|9357|9347|8
1639616910000|2021-12-16 01:08:30|9356.9|9346.9|9357.5|9347.5|9357.5|9347.5|9353.4|9343.4|16
1639616920000|2021-12-16 01:08:40|9357.3|9347.3|9355.9|9345.9|9357.3|9347.3|9354.8|9344.8|14
1639616930000|2021-12-16 01:08:50|9356.3|9346.3|9356|9346|9356.5|9346.5|9355.5|9345.5|9
1639616940000|2021-12-16 01:09:00|9355.8|9345.8|9355|9345|9356.3|9346.3|9354.6|9344.6|11
1639616950000|2021-12-16 01:09:10|9355.4|9345.4|9353.4|9343.4|9355.8|9345.8|9353.4|9343.4|10
1639616960000|2021-12-16 01:09:20|9352.6|9342.6|9349.1|9339.1|9352.6|9342.6|9348.9|9338.9|15
1639616970000|2021-12-16 01:09:30|9349.5|9339.5|9353|9343|9353|9343|9349.4|9339.4|15
1639616980000|2021-12-16 01:09:40|9353.5|9343.5|9350.8|9340.8|9353.5|9343.5|9350.8|9340.8|12
1639616990000|2021-12-16 01:09:50|9350.6|9340.6|9350|9340|9350.6|9340.6|9349.4|9339.4|11
1639617000000|2021-12-16 01:10:00|9350.3|9340.3|9350.1|9340.1|9353.3|9343.3|9349.5|9339.5|14
1639617010000|2021-12-16 01:10:10|9350.3|9340.3|9349.3|9339.3|9350.4|9340.4|9348.4|9338.4|11
1639617020000|2021-12-16 01:10:20|9350|9340|9349.6|9339.6|9350|9340|9349.4|9339.4|3
1639617030000|2021-12-16 01:10:30|9349.3|9339.3|9347.1|9337.1|9349.3|9339.3|9347.1|9337.1|5
1639617040000|2021-12-16 01:10:40|9346.8|9336.8|9347.5|9337.5|9348.5|9338.5|9346.8|9336.8|6
1639617050000|2021-12-16 01:10:50|9347.8|9337.8|9348.8|9338.8|9349.3|9339.3|9347.5|9337.5|11
1639617060000|2021-12-16 01:11:00|9348.4|9338.4|9346.3|9336.3|9348.8|9338.8|9346.3|9336.3|15
1639617070000|2021-12-16 01:11:10|9346.4|9336.4|9348|9338|9348|9338|9346.4|9336.4|5
1639617080000|2021-12-16 01:11:20|9347.3|9337.3|9351.6|9341.6|9355.6|9345.6|9346.8|9336.8|15
1639617090000|2021-12-16 01:11:30|9351.3|9341.3|9349.8|9339.8|9351.3|9341.3|9349.4|9339.4|9
1639617100000|2021-12-16 01:11:40|9348.9|9338.9|9345.1|9335.1|9350.1|9340.1|9344.8|9334.8|22
1639617110000|2021-12-16 01:11:50|9344.9|9334.9|9341.4|9331.4|9345.3|9335.3|9341.4|9331.4|20
1639617120000|2021-12-16 01:12:00|9341.1|9331.1|9343.8|9333.8|9343.9|9333.9|9341.1|9331.1|14
1639617130000|2021-12-16 01:12:10|9344.5|9334.5|9348.4|9338.4|9348.4|9338.4|9343.8|9333.8|19
1639617140000|2021-12-16 01:12:20|9348.6|9338.6|9346.9|9336.9|9348.6|9338.6|9346|9336|16
1639617150000|2021-12-16 01:12:30|9346|9336|9349.1|9339.1|9349.1|9339.1|9346|9336|6
1639617160000|2021-12-16 01:12:40|9349.4|9339.4|9348.4|9338.4|9349.4|9339.4|9347.8|9337.8|10
1639617170000|2021-12-16 01:12:50|9348.8|9338.8|9349.9|9339.9|9349.9|9339.9|9348.4|9338.4|8
1639617180000|2021-12-16 01:13:00|9349.8|9339.8|9352.5|9342.5|9352.8|9342.8|9349.5|9339.5|18
1639617190000|2021-12-16 01:13:10|9352.4|9342.4|9351.5|9341.5|9352.4|9342.4|9351.5|9341.5|10
1639617200000|2021-12-16 01:13:20|9351.3|9341.3|9356|9346|9356|9346|9351|9341|4
1639617210000|2021-12-16 01:13:30|9357.3|9347.3|9358.6|9348.6|9359|9349|9357.3|9347.3|8
1639617220000|2021-12-16 01:13:40|9358.3|9348.3|9358.6|9348.6|9358.6|9348.6|9357.8|9347.8|11
1639617230000|2021-12-16 01:13:50|9358.4|9348.4|9356.8|9346.8|9358.4|9348.4|9356.8|9346.8|5
1639617240000|2021-12-16 01:14:00|9356.5|9346.5|9353.5|9343.5|9356.5|9346.5|9353.1|9343.1|10
1639617250000|2021-12-16 01:14:10|9353.6|9343.6|9354.1|9344.1|9354.3|9344.3|9353.6|9343.6|5
1639617260000|2021-12-16 01:14:20|9354.5|9344.5|9356.5|9346.5|9358.3|9348.3|9354.5|9344.5|17
1639617270000|2021-12-16 01:14:30|9356.3|9346.3|9357.9|9347.9|9358.1|9348.1|9356.3|9346.3|9
1639617280000|2021-12-16 01:14:40|9357.5|9347.5|9359.1|9349.1|9359.1|9349.1|9357.3|9347.3|11
1639617290000|2021-12-16 01:14:50|9358.8|9348.8|9359.4|9349.4|9359.4|9349.4|9358.3|9348.3|10
1639617300000|2021-12-16 01:15:00|9359.5|9349.5|9360.1|9350.1|9362.1|9352.1|9359.5|9349.5|11
1639617310000|2021-12-16 01:15:10|9360|9350|9354.8|9344.8|9360|9350|9354.8|9344.8|10
1639617320000|2021-12-16 01:15:20|9354.5|9344.5|9352.6|9342.6|9354.6|9344.6|9352.4|9342.4|12
1639617330000|2021-12-16 01:15:30|9353|9343|9352.6|9342.6|9353|9343|9352.6|9342.6|2
1639617340000|2021-12-16 01:15:40|9352.9|9342.9|9352.3|9342.3|9353.8|9343.8|9351.3|9341.3|17
1639617350000|2021-12-16 01:15:50|9352.5|9342.5|9352.3|9342.3|9352.5|9342.5|9352.3|9342.3|2
1639617360000|2021-12-16 01:16:00|9352.5|9342.5|9346.3|9336.3|9353.1|9343.1|9346.3|9336.3|20
1639617370000|2021-12-16 01:16:10|9345.5|9335.5|9346|9336|9346.5|9336.5|9344.6|9334.6|16
1639617380000|2021-12-16 01:16:20|9345.4|9335.4|9345.1|9335.1|9346|9336|9345.1|9335.1|10
1639617390000|2021-12-16 01:16:30|9344.9|9334.9|9346.5|9336.5|9347.1|9337.1|9344.5|9334.5|12
1639617400000|2021-12-16 01:16:40|9346.8|9336.8|9348.6|9338.6|9348.6|9338.6|9346.8|9336.8|6
1639617410000|2021-12-16 01:16:50|9349|9339|9349.1|9339.1|9350.6|9340.6|9348.9|9338.9|11
1639617420000|2021-12-16 01:17:00|9349.4|9339.4|9349.3|9339.3|9349.8|9339.8|9348.9|9338.9|6
1639617430000|2021-12-16 01:17:10|9348.9|9338.9|9347.8|9337.8|9348.9|9338.9|9347.8|9337.8|13
1639617440000|2021-12-16 01:17:20|9347.4|9337.4|9346.3|9336.3|9347.4|9337.4|9345.5|9335.5|9
1639617450000|2021-12-16 01:17:30|9345.9|9335.9|9347.3|9337.3|9347.3|9337.3|9345.9|9335.9|7
1639617460000|2021-12-16 01:17:40|9347|9337|9346.8|9336.8|9347.4|9337.4|9346.8|9336.8|12
1639617470000|2021-12-16 01:17:50|9347|9337|9348.3|9338.3|9348.3|9338.3|9346.8|9336.8|18
1639617480000|2021-12-16 01:18:00|9348|9338|9350.5|9340.5|9350.8|9340.8|9348|9338|10
1639617490000|2021-12-16 01:18:10|9351.1|9341.1|9350.8|9340.8|9351.1|9341.1|9350.8|9340.8|3
1639617500000|2021-12-16 01:18:20|9350.3|9340.3|9352|9342|9352.4|9342.4|9350.3|9340.3|8
1639617510000|2021-12-16 01:18:30|9351.4|9341.4|9353.9|9343.9|9354.9|9344.9|9351.3|9341.3|15
1639617520000|2021-12-16 01:18:40|9353.6|9343.6|9354.5|9344.5|9355.8|9345.8|9353.1|9343.1|12
1639617530000|2021-12-16 01:18:50|9355.3|9345.3|9355.8|9345.8|9356.4|9346.4|9355|9345|16
1639617540000|2021-12-16 01:19:00|9355|9345|9355.5|9345.5|9356.1|9346.1|9353.9|9343.9|16
1639617550000|2021-12-16 01:19:10|9355.6|9345.6|9356.1|9346.1|9356.4|9346.4|9355.6|9345.6|4
1639617560000|2021-12-16 01:19:20|9355.8|9345.8|9355.9|9345.9|9356.5|9346.5|9355.8|9345.8|5
1639617570000|2021-12-16 01:19:30|9355.6|9345.6|9353|9343|9355.6|9345.6|9352.5|9342.5|10
1639617580000|2021-12-16 01:19:40|9352.8|9342.8|9354|9344|9354|9344|9352.5|9342.5|7
1639617590000|2021-12-16 01:19:50|9353.8|9343.8|9351|9341|9353.8|9343.8|9351|9341|6
1639617600000|2021-12-16 01:20:00|9350.9|9340.9|9355.8|9345.8|9355.8|9345.8|9350.5|9340.5|20
1639617610000|2021-12-16 01:20:10|9354.5|9344.5|9354.1|9344.1|9355.4|9345.4|9353.3|9343.3|17
1639617620000|2021-12-16 01:20:20|9354.5|9344.5|9356.4|9346.4|9357.3|9347.3|9354.5|9344.5|16
1639617630000|2021-12-16 01:20:30|9356|9346|9357.6|9347.6|9357.6|9347.6|9355.5|9345.5|9
1639617640000|2021-12-16 01:20:40|9357.4|9347.4|9361.4|9351.4|9362.4|9352.4|9357.1|9347.1|14
1639617650000|2021-12-16 01:20:50|9361.1|9351.1|9367.1|9357.1|9367.3|9357.3|9361.1|9351.1|15
1639617660000|2021-12-16 01:21:00|9367.4|9357.4|9373.9|9363.9|9373.9|9363.9|9367.4|9357.4|17
1639617670000|2021-12-16 01:21:10|9374.1|9364.1|9371.9|9361.9|9375.8|9365.8|9371.9|9361.9|16
1639617680000|2021-12-16 01:21:20|9372.3|9362.3|9372.4|9362.4|9372.8|9362.8|9371.5|9361.5|12
1639617690000|2021-12-16 01:21:30|9372|9362|9371.6|9361.6|9372.4|9362.4|9371.3|9361.3|13
1639617700000|2021-12-16 01:21:40|9371.3|9361.3|9371.3|9361.3|9371.8|9361.8|9371|9361|12
1639617710000|2021-12-16 01:21:50|9371.6|9361.6|9375.4|9365.4|9375.4|9365.4|9370.8|9360.8|12
1639617720000|2021-12-16 01:22:00|9375|9365|9372.8|9362.8|9375.3|9365.3|9372.4|9362.4|18
1639617730000|2021-12-16 01:22:10|9373.3|9363.3|9370.6|9360.6|9373.9|9363.9|9370.5|9360.5|20
1639617740000|2021-12-16 01:22:20|9370.3|9360.3|9369.6|9359.6|9370.3|9360.3|9369.6|9359.6|5
1639617750000|2021-12-16 01:22:30|9369.8|9359.8|9369.8|9359.8|9370.6|9360.6|9369.8|9359.8|8
1639617760000|2021-12-16 01:22:40|9369.3|9359.3|9371.1|9361.1|9371.4|9361.4|9369.3|9359.3|5
1639617770000|2021-12-16 01:22:50|9371|9361|9371.3|9361.3|9371.4|9361.4|9370.1|9360.1|11
1639617780000|2021-12-16 01:23:00|9371.4|9361.4|9371|9361|9372.5|9362.5|9371|9361|11
1639617790000|2021-12-16 01:23:10|9370.8|9360.8|9370.4|9360.4|9370.8|9360.8|9369|9359|11
1639617800000|2021-12-16 01:23:20|9370.3|9360.3|9370|9360|9370.9|9360.9|9369.5|9359.5|9
1639617810000|2021-12-16 01:23:30|9369.8|9359.8|9369.3|9359.3|9370.6|9360.6|9369.3|9359.3|10
1639617820000|2021-12-16 01:23:40|9369|9359|9368.1|9358.1|9369|9359|9367.8|9357.8|12
1639617830000|2021-12-16 01:23:50|9367.9|9357.9|9366.8|9356.8|9367.9|9357.9|9366.5|9356.5|7
1639617840000|2021-12-16 01:24:00|9366.5|9356.5|9367|9357|9367.3|9357.3|9366.5|9356.5|8
1639617850000|2021-12-16 01:24:10|9367.3|9357.3|9367.8|9357.8|9368.9|9358.9|9367.3|9357.3|9
1639617860000|2021-12-16 01:24:20|9368.1|9358.1|9369.5|9359.5|9370|9360|9368.1|9358.1|13
1639617870000|2021-12-16 01:24:30|9369.3|9359.3|9370.1|9360.1|9370.1|9360.1|9369.3|9359.3|6
1639617880000|2021-12-16 01:24:40|9370.6|9360.6|9369.8|9359.8|9370.6|9360.6|9369.8|9359.8|5
1639617890000|2021-12-16 01:24:50|9370|9360|9368|9358|9370|9360|9368|9358|3
1639617900000|2021-12-16 01:25:00|9367.8|9357.8|9368.4|9358.4|9369.1|9359.1|9367.8|9357.8|9
1639617910000|2021-12-16 01:25:10|9368|9358|9367.8|9357.8|9368|9358|9367.8|9357.8|2
1639617920000|2021-12-16 01:25:20|9367.5|9357.5|9368.5|9358.5|9368.5|9358.5|9367.5|9357.5|5
1639617930000|2021-12-16 01:25:30|9368.1|9358.1|9367|9357|9368.1|9358.1|9367|9357|4
1639617940000|2021-12-16 01:25:40|9368|9358|9367|9357|9368|9358|9367|9357|9
1639617950000|2021-12-16 01:25:50|9367.3|9357.3|9370.3|9360.3|9370.3|9360.3|9367.3|9357.3|9
1639617960000|2021-12-16 01:26:00|9370|9360|9368.1|9358.1|9370|9360|9367.3|9357.3|12
1639617970000|2021-12-16 01:26:10|9368.5|9358.5|9368.4|9358.4|9369|9359|9368.4|9358.4|4
1639617980000|2021-12-16 01:26:20|9368.1|9358.1|9366.5|9356.5|9368.1|9358.1|9366.5|9356.5|5
1639617990000|2021-12-16 01:26:30|9366.3|9356.3|9365.8|9355.8|9366.8|9356.8|9365.8|9355.8|12
1639618000000|2021-12-16 01:26:40|9366|9356|9364.5|9354.5|9366|9356|9364.5|9354.5|8
1639618010000|2021-12-16 01:26:50|9365|9355|9363.5|9353.5|9365.3|9355.3|9362.9|9352.9|9
1639618020000|2021-12-16 01:27:00|9363.8|9353.8|9365.8|9355.8|9365.8|9355.8|9363.8|9353.8|11
1639618030000|2021-12-16 01:27:10|9366|9356|9366.3|9356.3|9366.3|9356.3|9365.3|9355.3|13
1639618040000|2021-12-16 01:27:20|9365.8|9355.8|9364.4|9354.4|9365.8|9355.8|9364.4|9354.4|11
1639618050000|2021-12-16 01:27:30|9364|9354|9362.5|9352.5|9364.3|9354.3|9362.5|9352.5|9
1639618060000|2021-12-16 01:27:40|9362.3|9352.3|9361.4|9351.4|9362.8|9352.8|9361.4|9351.4|22
1639618070000|2021-12-16 01:27:50|9361.6|9351.6|9361.8|9351.8|9362.3|9352.3|9361.4|9351.4|14
1639618080000|2021-12-16 01:28:00|9361.5|9351.5|9360.4|9350.4|9361.5|9351.5|9359.5|9349.5|12
1639618090000|2021-12-16 01:28:10|9360.8|9350.8|9359.1|9349.1|9361|9351|9359.1|9349.1|16
1639618100000|2021-12-16 01:28:20|9358.9|9348.9|9358.4|9348.4|9358.9|9348.9|9358.4|9348.4|5
1639618110000|2021-12-16 01:28:30|9358.6|9348.6|9358.4|9348.4|9358.6|9348.6|9358.1|9348.1|12
1639618120000|2021-12-16 01:28:40|9358.8|9348.8|9358.5|9348.5|9359|9349|9358|9348|14
1639618130000|2021-12-16 01:28:50|9358.8|9348.8|9361.1|9351.1|9361.1|9351.1|9358.8|9348.8|11
1639618140000|2021-12-16 01:29:00|9361.6|9351.6|9361.4|9351.4|9361.6|9351.6|9360.1|9350.1|15
1639618150000|2021-12-16 01:29:10|9361.1|9351.1|9360.4|9350.4|9361.1|9351.1|9360.1|9350.1|7
1639618160000|2021-12-16 01:29:20|9361.1|9351.1|9361.9|9351.9|9362|9352|9360.8|9350.8|12
1639618170000|2021-12-16 01:29:30|9362.5|9352.5|9363.5|9353.5|9363.5|9353.5|9361.4|9351.4|11
1639618180000|2021-12-16 01:29:40|9363.3|9353.3|9367.5|9357.5|9367.8|9357.8|9361.5|9351.5|19
1639618190000|2021-12-16 01:29:50|9367.3|9357.3|9367.6|9357.6|9368.6|9358.6|9367.3|9357.3|11
1639618200000|2021-12-16 01:30:00|9368|9358|9369.4|9359.4|9370.4|9360.4|9367.9|9357.9|20
1639618210000|2021-12-16 01:30:10|9370.6|9360.6|9367.9|9357.9|9370.6|9360.6|9367.5|9357.5|12
1639618220000|2021-12-16 01:30:20|9367.6|9357.6|9368|9358|9368|9358|9366.8|9356.8|12
1639618230000|2021-12-16 01:30:30|9367.6|9357.6|9367|9357|9367.6|9357.6|9367|9357|4
1639618240000|2021-12-16 01:30:40|9366.8|9356.8|9367.4|9357.4|9367.4|9357.4|9366.8|9356.8|3
1639618250000|2021-12-16 01:30:50|9367.5|9357.5|9367.8|9357.8|9368.4|9358.4|9367.5|9357.5|5
1639618260000|2021-12-16 01:31:00|9368|9358|9367.3|9357.3|9368.9|9358.9|9367.3|9357.3|12
1639618270000|2021-12-16 01:31:10|9367.6|9357.6|9366.8|9356.8|9368.5|9358.5|9366.8|9356.8|7
1639618280000|2021-12-16 01:31:20|9366.5|9356.5|9367|9357|9367.8|9357.8|9366.5|9356.5|8
1639618290000|2021-12-16 01:31:30|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.5|9356.5|5
1639618300000|2021-12-16 01:31:40|9367.1|9357.1|9366.8|9356.8|9367.1|9357.1|9366.8|9356.8|6
1639618310000|2021-12-16 01:31:50|9367.1|9357.1|9366.8|9356.8|9367.3|9357.3|9366.8|9356.8|9
1639618320000|2021-12-16 01:32:00|9367|9357|9368.4|9358.4|9368.6|9358.6|9366.8|9356.8|8
1639618330000|2021-12-16 01:32:10|9368.1|9358.1|9369|9359|9369.5|9359.5|9368.1|9358.1|9
1639618340000|2021-12-16 01:32:20|9369.4|9359.4|9368.8|9358.8|9369.4|9359.4|9368.5|9358.5|9
1639618350000|2021-12-16 01:32:30|9368.5|9358.5|9368.8|9358.8|9368.8|9358.8|9368.3|9358.3|4
1639618360000|2021-12-16 01:32:40|9368|9358|9369.5|9359.5|9369.5|9359.5|9367.5|9357.5|5
1639618370000|2021-12-16 01:32:50|9369.3|9359.3|9369.9|9359.9|9369.9|9359.9|9369.3|9359.3|3
1639618380000|2021-12-16 01:33:00|9370.1|9360.1|9371.3|9361.3|9371.3|9361.3|9370.1|9360.1|4
1639618390000|2021-12-16 01:33:10|9371.8|9361.8|9372.4|9362.4|9372.4|9362.4|9371.8|9361.8|4
1639618400000|2021-12-16 01:33:20|9372.6|9362.6|9372.4|9362.4|9374|9364|9372.3|9362.3|13
1639618410000|2021-12-16 01:33:30|9372.1|9362.1|9372.6|9362.6|9372.6|9362.6|9371.9|9361.9|14
1639618420000|2021-12-16 01:33:40|9372.4|9362.4|9372|9362|9372.4|9362.4|9372|9362|4
1639618430000|2021-12-16 01:33:50|9371.1|9361.1|9369.8|9359.8|9371.1|9361.1|9369.8|9359.8|5
1639618440000|2021-12-16 01:34:00|9370|9360|9370.9|9360.9|9370.9|9360.9|9369|9359|13
1639618450000|2021-12-16 01:34:10|9371.1|9361.1|9373|9363|9373|9363|9370.6|9360.6|15
1639618460000|2021-12-16 01:34:20|9373.3|9363.3|9373|9363|9373.3|9363.3|9373|9363|4
1639618470000|2021-12-16 01:34:30|9373.3|9363.3|9372.8|9362.8|9373.3|9363.3|9372.8|9362.8|5
1639618480000|2021-12-16 01:34:40|9372.5|9362.5|9373.6|9363.6|9373.6|9363.6|9372.5|9362.5|9
1639618490000|2021-12-16 01:34:50|9374.3|9364.3|9377.3|9367.3|9377.5|9367.5|9374.3|9364.3|15
1639618500000|2021-12-16 01:35:00|9377.5|9367.5|9377|9367|9378|9368|9376.8|9366.8|16
1639618510000|2021-12-16 01:35:10|9377.3|9367.3|9376.9|9366.9|9377.8|9367.8|9376.9|9366.9|8
1639618520000|2021-12-16 01:35:20|9376.5|9366.5|9377.3|9367.3|9377.3|9367.3|9376.3|9366.3|11
1639618530000|2021-12-16 01:35:30|9377.6|9367.6|9376.5|9366.5|9377.6|9367.6|9376.5|9366.5|6
1639618540000|2021-12-16 01:35:40|9376.3|9366.3|9373.3|9363.3|9376.3|9366.3|9373.3|9363.3|12
1639618550000|2021-12-16 01:35:50|9373.4|9363.4|9373.6|9363.6|9373.6|9363.6|9372.5|9362.5|12
1639618560000|2021-12-16 01:36:00|9373.4|9363.4|9374|9364|9374.5|9364.5|9372.9|9362.9|15
1639618570000|2021-12-16 01:36:10|9373.8|9363.8|9373.5|9363.5|9373.8|9363.8|9373.5|9363.5|2
1639618580000|2021-12-16 01:36:20|9373.3|9363.3|9372|9362|9373.3|9363.3|9372|9362|9
1639618590000|2021-12-16 01:36:30|9371.8|9361.8|9370.3|9360.3|9371.8|9361.8|9370.3|9360.3|6
1639618600000|2021-12-16 01:36:40|9370|9360|9369.3|9359.3|9370|9360|9369.3|9359.3|2
1639618610000|2021-12-16 01:36:50|9369.4|9359.4|9370.3|9360.3|9370.5|9360.5|9369.4|9359.4|6
1639618620000|2021-12-16 01:37:00|9370.5|9360.5|9369.3|9359.3|9371.1|9361.1|9369.3|9359.3|5
1639618630000|2021-12-16 01:37:10|9369.1|9359.1|9368.5|9358.5|9369.1|9359.1|9367.9|9357.9|10
1639618640000|2021-12-16 01:37:20|9368.3|9358.3|9367.3|9357.3|9368.3|9358.3|9367.3|9357.3|3
1639618650000|2021-12-16 01:37:30|9366.8|9356.8|9367.9|9357.9|9368.4|9358.4|9366.5|9356.5|7
1639618660000|2021-12-16 01:37:40|9367.6|9357.6|9368.1|9358.1|9368.1|9358.1|9367.6|9357.6|3
1639618670000|2021-12-16 01:37:50|9367.9|9357.9|9368.3|9358.3|9368.5|9358.5|9367.9|9357.9|4
1639618680000|2021-12-16 01:38:00|9367.9|9357.9|9368.1|9358.1|9368.1|9358.1|9367|9357|5
1639618690000|2021-12-16 01:38:10|9368.4|9358.4|9367|9357|9368.4|9358.4|9366.5|9356.5|13
1639618700000|2021-12-16 01:38:20|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.5|9356.5|3
1639618710000|2021-12-16 01:38:30|9366.5|9356.5|9365.8|9355.8|9366.5|9356.5|9365.8|9355.8|7
1639618720000|2021-12-16 01:38:40|9365.4|9355.4|9358.8|9348.8|9365.4|9355.4|9358.8|9348.8|13
1639618730000|2021-12-16 01:38:50|9359.1|9349.1|9360.9|9350.9|9360.9|9350.9|9359.1|9349.1|5
1639618740000|2021-12-16 01:39:00|9361.3|9351.3|9362.8|9352.8|9362.9|9352.9|9361.3|9351.3|12
1639618750000|2021-12-16 01:39:10|9363|9353|9361.3|9351.3|9363|9353|9361.3|9351.3|12
1639618760000|2021-12-16 01:39:20|9361|9351|9361.3|9351.3|9361.5|9351.5|9361|9351|4
1639618770000|2021-12-16 01:39:30|9361|9351|9361.3|9351.3|9361.3|9351.3|9361|9351|2
1639618780000|2021-12-16 01:39:40|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|1
1639618790000|2021-12-16 01:39:50|9361.3|9351.3|9361.5|9351.5|9361.5|9351.5|9360.8|9350.8|5
1639618800000|2021-12-16 01:40:00|9361.6|9351.6|9365.5|9355.5|9366.1|9356.1|9361.6|9351.6|12
1639618810000|2021-12-16 01:40:10|9366|9356|9366.9|9356.9|9367.6|9357.6|9365.6|9355.6|9
1639618820000|2021-12-16 01:40:20|9366.8|9356.8|9364.3|9354.3|9366.8|9356.8|9364.3|9354.3|6
1639618830000|2021-12-16 01:40:30|9364.6|9354.6|9362.3|9352.3|9364.6|9354.6|9362.3|9352.3|6
1639618840000|2021-12-16 01:40:40|9362.4|9352.4|9362.5|9352.5|9363.5|9353.5|9362.3|9352.3|11
1639618850000|2021-12-16 01:40:50|9362.3|9352.3|9362.5|9352.5|9362.5|9352.5|9362.3|9352.3|2
1639618860000|2021-12-16 01:41:00|9362.3|9352.3|9361.8|9351.8|9362.3|9352.3|9361.8|9351.8|2
1639618870000|2021-12-16 01:41:10|9362|9352|9362.4|9352.4|9362.4|9352.4|9362|9352|6
1639618880000|2021-12-16 01:41:20|9363.4|9353.4|9363|9353|9364.5|9354.5|9363|9353|11
1639618890000|2021-12-16 01:41:30|9362.8|9352.8|9368.5|9358.5|9368.6|9358.6|9362.6|9352.6|14
1639618900000|2021-12-16 01:41:40|9368.9|9358.9|9368.6|9358.6|9369.4|9359.4|9368.1|9358.1|7
1639618910000|2021-12-16 01:41:50|9368.9|9358.9|9368.6|9358.6|9369.6|9359.6|9368.6|9358.6|11
1639618920000|2021-12-16 01:42:00|9368.9|9358.9|9368|9358|9368.9|9358.9|9367.9|9357.9|5
1639618930000|2021-12-16 01:42:10|9367.8|9357.8|9370.6|9360.6|9370.8|9360.8|9367.8|9357.8|4
1639618940000|2021-12-16 01:42:20|9370.5|9360.5|9369.8|9359.8|9370.8|9360.8|9369.8|9359.8|5
1639618950000|2021-12-16 01:42:30|9369.5|9359.5|9369|9359|9369.5|9359.5|9368.5|9358.5|5
1639618960000|2021-12-16 01:42:40|9369.3|9359.3|9369.9|9359.9|9369.9|9359.9|9369|9359|6
1639618970000|2021-12-16 01:42:50|9369.6|9359.6|9369|9359|9369.6|9359.6|9369|9359|5
1639618980000|2021-12-16 01:43:00|9368.8|9358.8|9369.1|9359.1|9369.4|9359.4|9368.4|9358.4|7
1639618990000|2021-12-16 01:43:10|9369.4|9359.4|9370.5|9360.5|9370.5|9360.5|9369.4|9359.4|5
1639619000000|2021-12-16 01:43:20|9371.3|9361.3|9371.5|9361.5|9371.5|9361.5|9371.3|9361.3|2
1639619010000|2021-12-16 01:43:30|9371.6|9361.6|9373|9363|9373|9363|9371.4|9361.4|6
1639619020000|2021-12-16 01:43:40|9372.3|9362.3|9372.5|9362.5|9373|9363|9372|9362|10
1639619030000|2021-12-16 01:43:50|9372|9362|9370.3|9360.3|9372.4|9362.4|9370.3|9360.3|12
1639619040000|2021-12-16 01:44:00|9370.5|9360.5|9371.3|9361.3|9371.3|9361.3|9370.5|9360.5|7
1639619050000|2021-12-16 01:44:10|9371.5|9361.5|9370.5|9360.5|9371.9|9361.9|9370.5|9360.5|5
1639619060000|2021-12-16 01:44:20|9370.6|9360.6|9371.8|9361.8|9372.3|9362.3|9370.6|9360.6|9
1639619070000|2021-12-16 01:44:30|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|9369.5|9359.5|8
1639619090000|2021-12-16 01:44:50|9370.1|9360.1|9370.1|9360.1|9370.1|9360.1|9370.1|9360.1|1
1639619100000|2021-12-16 01:45:00|9368.5|9358.5|9371.8|9361.8|9371.8|9361.8|9367|9357|21
1639619110000|2021-12-16 01:45:10|9371.4|9361.4|9370.5|9360.5|9371.4|9361.4|9370.5|9360.5|3
1639619120000|2021-12-16 01:45:20|9370.8|9360.8|9369.9|9359.9|9372.8|9362.8|9369.5|9359.5|10
1639619130000|2021-12-16 01:45:30|9370.3|9360.3|9375.8|9365.8|9375.8|9365.8|9370.3|9360.3|11
1639619140000|2021-12-16 01:45:40|9376.1|9366.1|9373.3|9363.3|9376.9|9366.9|9373.3|9363.3|14
1639619150000|2021-12-16 01:45:50|9373.8|9363.8|9373.4|9363.4|9374.3|9364.3|9372.4|9362.4|8
1639619160000|2021-12-16 01:46:00|9373.8|9363.8|9374.3|9364.3|9374.3|9364.3|9371.9|9361.9|7
1639619170000|2021-12-16 01:46:10|9374.1|9364.1|9374.3|9364.3|9374.3|9364.3|9374|9364|7
1639619180000|2021-12-16 01:46:20|9374|9364|9374.4|9364.4|9374.4|9364.4|9373.6|9363.6|11
1639619190000|2021-12-16 01:46:30|9374.3|9364.3|9374.1|9364.1|9374.5|9364.5|9373.9|9363.9|7
1639619200000|2021-12-16 01:46:40|9373.6|9363.6|9372|9362|9373.6|9363.6|9372|9362|4
1639619210000|2021-12-16 01:46:50|9371.8|9361.8|9370.9|9360.9|9371.8|9361.8|9370.9|9360.9|3
1639619220000|2021-12-16 01:47:00|9371.5|9361.5|9373.4|9363.4|9373.8|9363.8|9371.5|9361.5|7
1639619230000|2021-12-16 01:47:10|9373.6|9363.6|9373.6|9363.6|9373.9|9363.9|9373.3|9363.3|4
1639619240000|2021-12-16 01:47:20|9373.3|9363.3|9372.4|9362.4|9373.3|9363.3|9372.4|9362.4|6
1639619250000|2021-12-16 01:47:30|9371.9|9361.9|9370.9|9360.9|9371.9|9361.9|9370.9|9360.9|5
1639619260000|2021-12-16 01:47:40|9371|9361|9370.8|9360.8|9371.3|9361.3|9369.1|9359.1|9
1639619270000|2021-12-16 01:47:50|9371|9361|9371.5|9361.5|9372.1|9362.1|9371|9361|5
1639619280000|2021-12-16 01:48:00|9371.3|9361.3|9371.5|9361.5|9371.5|9361.5|9370.8|9360.8|4
1639619290000|2021-12-16 01:48:10|9371.3|9361.3|9371.6|9361.6|9371.6|9361.6|9371.3|9361.3|2
1639619300000|2021-12-16 01:48:20|9371.3|9361.3|9373|9363|9373|9363|9371.3|9361.3|4
1639619310000|2021-12-16 01:48:30|9372.8|9362.8|9371.9|9361.9|9372.9|9362.9|9371.8|9361.8|9
1639619320000|2021-12-16 01:48:40|9372.5|9362.5|9368.1|9358.1|9372.8|9362.8|9368|9358|17
1639619330000|2021-12-16 01:48:50|9367.8|9357.8|9370.5|9360.5|9371.4|9361.4|9367.8|9357.8|13
1639619340000|2021-12-16 01:49:00|9370.9|9360.9|9370.8|9360.8|9370.9|9360.9|9370.1|9360.1|14
1639619350000|2021-12-16 01:49:10|9371|9361|9369|9359|9371|9361|9368.5|9358.5|7
1639619360000|2021-12-16 01:49:20|9369.3|9359.3|9369|9359|9369.3|9359.3|9368.4|9358.4|6
1639619370000|2021-12-16 01:49:30|9369.3|9359.3|9368.5|9358.5|9369.3|9359.3|9368|9358|7
1639619380000|2021-12-16 01:49:40|9368.4|9358.4|9366.1|9356.1|9369.5|9359.5|9365.8|9355.8|19
1639619390000|2021-12-16 01:49:50|9365.8|9355.8|9366.9|9356.9|9367.1|9357.1|9364.4|9354.4|8
1639619400000|2021-12-16 01:50:00|9367.3|9357.3|9368.6|9358.6|9368.6|9358.6|9366.3|9356.3|19
1639619410000|2021-12-16 01:50:10|9369|9359|9369.6|9359.6|9369.6|9359.6|9368.6|9358.6|11
1639619420000|2021-12-16 01:50:20|9369.8|9359.8|9370|9360|9371.3|9361.3|9369|9359|12
1639619430000|2021-12-16 01:50:30|9371|9361|9369.3|9359.3|9371.3|9361.3|9369.3|9359.3|7
1639619440000|2021-12-16 01:50:40|9369|9359|9370.9|9360.9|9370.9|9360.9|9368.3|9358.3|8
1639619450000|2021-12-16 01:50:50|9370.5|9360.5|9370.4|9360.4|9370.6|9360.6|9369.8|9359.8|10
1639619460000|2021-12-16 01:51:00|9370|9360|9369.5|9359.5|9370.3|9360.3|9369|9359|15
1639619470000|2021-12-16 01:51:10|9370.8|9360.8|9368.5|9358.5|9371.1|9361.1|9368.5|9358.5|8
1639619480000|2021-12-16 01:51:20|9367.9|9357.9|9367.8|9357.8|9367.9|9357.9|9367.8|9357.8|2
1639619490000|2021-12-16 01:51:30|9367.4|9357.4|9365|9355|9367.4|9357.4|9364.8|9354.8|11
1639619500000|2021-12-16 01:51:40|9365.3|9355.3|9366.4|9356.4|9366.8|9356.8|9365|9355|6
1639619510000|2021-12-16 01:51:50|9366.8|9356.8|9366|9356|9367|9357|9366|9356|12
1639619520000|2021-12-16 01:52:00|9365.3|9355.3|9364.4|9354.4|9365.3|9355.3|9364.3|9354.3|8
1639619530000|2021-12-16 01:52:10|9364.5|9354.5|9361.4|9351.4|9364.8|9354.8|9361.1|9351.1|11
1639619540000|2021-12-16 01:52:20|9361.8|9351.8|9361|9351|9362.1|9352.1|9360.5|9350.5|9
1639619550000|2021-12-16 01:52:30|9361.5|9351.5|9361.8|9351.8|9362.3|9352.3|9361|9351|10
1639619560000|2021-12-16 01:52:40|9361.1|9351.1|9360.9|9350.9|9361.1|9351.1|9359.3|9349.3|12
1639619570000|2021-12-16 01:52:50|9360.5|9350.5|9361|9351|9361|9351|9359.5|9349.5|10
1639619580000|2021-12-16 01:53:00|9361.3|9351.3|9361|9351|9361.5|9351.5|9360.5|9350.5|9
1639619590000|2021-12-16 01:53:10|9360.6|9350.6|9360.9|9350.9|9360.9|9350.9|9360|9350|8
1639619600000|2021-12-16 01:53:20|9360.8|9350.8|9359|9349|9360.8|9350.8|9359|9349|4
1639619620000|2021-12-16 01:53:40|9358.8|9348.8|9357.9|9347.9|9358.8|9348.8|9357.5|9347.5|7
1639619630000|2021-12-16 01:53:50|9358.3|9348.3|9358|9348|9358.8|9348.8|9358|9348|4
1639619640000|2021-12-16 01:54:00|9358.3|9348.3|9358.6|9348.6|9359.3|9349.3|9358.3|9348.3|8
1639619650000|2021-12-16 01:54:10|9358.3|9348.3|9357.8|9347.8|9358.4|9348.4|9357.6|9347.6|9
1639619660000|2021-12-16 01:54:20|9358|9348|9357.4|9347.4|9358.6|9348.6|9357.4|9347.4|8
1639619670000|2021-12-16 01:54:30|9357.8|9347.8|9354.4|9344.4|9357.8|9347.8|9354.4|9344.4|8
1639619680000|2021-12-16 01:54:40|9354.6|9344.6|9357|9347|9357.3|9347.3|9354.6|9344.6|13
1639619690000|2021-12-16 01:54:50|9357.3|9347.3|9358.1|9348.1|9358.1|9348.1|9357.3|9347.3|3
1639619700000|2021-12-16 01:55:00|9358|9348|9360.3|9350.3|9360.8|9350.8|9357.3|9347.3|15
1639619710000|2021-12-16 01:55:10|9359.8|9349.8|9360|9350|9360.3|9350.3|9359.8|9349.8|4
1639619720000|2021-12-16 01:55:20|9359.8|9349.8|9359.1|9349.1|9360.8|9350.8|9359|9349|11
1639619730000|2021-12-16 01:55:30|9359.4|9349.4|9359.3|9349.3|9360|9350|9359.1|9349.1|5
1639619740000|2021-12-16 01:55:40|9360|9350|9359.8|9349.8|9360.6|9350.6|9359.5|9349.5|5
1639619750000|2021-12-16 01:55:50|9360|9350|9358.9|9348.9|9360.8|9350.8|9358.9|9348.9|8
1639619760000|2021-12-16 01:56:00|9359.1|9349.1|9358.3|9348.3|9359.6|9349.6|9357.3|9347.3|9
1639619770000|2021-12-16 01:56:10|9358.9|9348.9|9359.3|9349.3|9359.3|9349.3|9358.3|9348.3|5
1639619780000|2021-12-16 01:56:20|9360.5|9350.5|9360.9|9350.9|9361.1|9351.1|9360|9350|6
1639619790000|2021-12-16 01:56:30|9360.4|9350.4|9360.9|9350.9|9360.9|9350.9|9360|9350|7
1639619800000|2021-12-16 01:56:40|9360.6|9350.6|9360|9350|9360.6|9350.6|9359.3|9349.3|7
1639619810000|2021-12-16 01:56:50|9359.8|9349.8|9359.5|9349.5|9359.9|9349.9|9358.6|9348.6|5
1639619820000|2021-12-16 01:57:00|9359|9349|9358.5|9348.5|9359|9349|9358.5|9348.5|4
1639619830000|2021-12-16 01:57:10|9358.3|9348.3|9358.3|9348.3|9358.5|9348.5|9358.3|9348.3|3
1639619840000|2021-12-16 01:57:20|9358|9348|9359|9349|9359.3|9349.3|9357.8|9347.8|6
1639619850000|2021-12-16 01:57:30|9359.3|9349.3|9359.3|9349.3|9359.5|9349.5|9359|9349|5
1639619870000|2021-12-16 01:57:50|9359|9349|9357.8|9347.8|9359|9349|9357.3|9347.3|14
1639619880000|2021-12-16 01:58:00|9357.4|9347.4|9359|9349|9359|9349|9357.4|9347.4|7
1639619890000|2021-12-16 01:58:10|9359.3|9349.3|9358.9|9348.9|9359.8|9349.8|9358.9|9348.9|6
1639619900000|2021-12-16 01:58:20|9359.3|9349.3|9358.3|9348.3|9360.9|9350.9|9357.6|9347.6|13
1639619910000|2021-12-16 01:58:30|9358.5|9348.5|9358|9348|9358.5|9348.5|9358|9348|3
1639619920000|2021-12-16 01:58:40|9357.8|9347.8|9357|9347|9357.8|9347.8|9357|9347|5
1639619930000|2021-12-16 01:58:50|9357.4|9347.4|9357.3|9347.3|9359|9349|9356.8|9346.8|7
1639619940000|2021-12-16 01:59:00|9357.8|9347.8|9358|9348|9358|9348|9357.8|9347.8|2
1639619950000|2021-12-16 01:59:10|9357.8|9347.8|9357.6|9347.6|9358|9348|9357.4|9347.4|5
1639619960000|2021-12-16 01:59:20|9357.4|9347.4|9357.4|9347.4|9357.6|9347.6|9357.4|9347.4|3
1639619970000|2021-12-16 01:59:30|9357.6|9347.6|9359.5|9349.5|9359.5|9349.5|9357.6|9347.6|6
1639619980000|2021-12-16 01:59:40|9359.3|9349.3|9359.8|9349.8|9359.8|9349.8|9359|9349|5
1639619990000|2021-12-16 01:59:50|9359.9|9349.9|9361.1|9351.1|9361.1|9351.1|9359.9|9349.9|11
1639620000000|2021-12-16 02:00:00|9360.9|9350.9|9361.1|9351.1|9361.6|9351.6|9360|9350|20
1639620010000|2021-12-16 02:00:10|9360.9|9350.9|9358.4|9348.4|9360.9|9350.9|9357.6|9347.6|12
1639620020000|2021-12-16 02:00:20|9358.6|9348.6|9358.8|9348.8|9359.3|9349.3|9357.9|9347.9|14
1639620030000|2021-12-16 02:00:30|9358.5|9348.5|9358.4|9348.4|9360.1|9350.1|9358.4|9348.4|16
1639620040000|2021-12-16 02:00:40|9358.6|9348.6|9359.3|9349.3|9359.3|9349.3|9358.6|9348.6|3
1639620050000|2021-12-16 02:00:50|9358.9|9348.9|9361.3|9351.3|9361.5|9351.5|9358.9|9348.9|14
1639620060000|2021-12-16 02:01:00|9361|9351|9361.9|9351.9|9361.9|9351.9|9359.3|9349.3|11
1639620070000|2021-12-16 02:01:10|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|9360.8|9350.8|8
1639620080000|2021-12-16 02:01:20|9361.3|9351.3|9360.3|9350.3|9361.3|9351.3|9360.3|9350.3|5
1639620090000|2021-12-16 02:01:30|9360.6|9350.6|9359.8|9349.8|9360.8|9350.8|9359.8|9349.8|7
1639620100000|2021-12-16 02:01:40|9360.1|9350.1|9360|9350|9360.1|9350.1|9359.9|9349.9|3
1639620110000|2021-12-16 02:01:50|9359.9|9349.9|9360|9350|9360|9350|9359.9|9349.9|2
1639620120000|2021-12-16 02:02:00|9360.6|9350.6|9360.8|9350.8|9361.4|9351.4|9359.8|9349.8|10
1639620130000|2021-12-16 02:02:10|9361|9351|9361.5|9351.5|9361.9|9351.9|9361|9351|6
1639620140000|2021-12-16 02:02:20|9361.3|9351.3|9360.9|9350.9|9361.3|9351.3|9360.5|9350.5|7
1639620150000|2021-12-16 02:02:30|9360.6|9350.6|9361.6|9351.6|9361.6|9351.6|9360.4|9350.4|8
1639620160000|2021-12-16 02:02:40|9361.3|9351.3|9361.1|9351.1|9361.3|9351.3|9360.8|9350.8|6
1639620170000|2021-12-16 02:02:50|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|9360.5|9350.5|5
1639620180000|2021-12-16 02:03:00|9361|9351|9361.5|9351.5|9361.9|9351.9|9361|9351|7
1639620190000|2021-12-16 02:03:10|9361.3|9351.3|9363.6|9353.6|9363.6|9353.6|9361|9351|11
1639620210000|2021-12-16 02:03:30|9363.5|9353.5|9365.5|9355.5|9365.8|9355.8|9363.5|9353.5|9
1639620220000|2021-12-16 02:03:40|9365.3|9355.3|9367|9357|9367|9357|9365.3|9355.3|5
1639620230000|2021-12-16 02:03:50|9366.8|9356.8|9367.6|9357.6|9367.6|9357.6|9366.8|9356.8|4
1639620240000|2021-12-16 02:04:00|9367.5|9357.5|9367.4|9357.4|9367.5|9357.5|9365.8|9355.8|14
1639620250000|2021-12-16 02:04:10|9367|9357|9365.8|9355.8|9367|9357|9365.5|9355.5|10
1639620260000|2021-12-16 02:04:20|9366|9356|9365.4|9355.4|9366|9356|9364.9|9354.9|8
1639620270000|2021-12-16 02:04:30|9365|9355|9365|9355|9365|9355|9364.8|9354.8|3
1639620280000|2021-12-16 02:04:40|9364.8|9354.8|9365|9355|9365.6|9355.6|9364.5|9354.5|7
1639620290000|2021-12-16 02:04:50|9365.3|9355.3|9365.9|9355.9|9366.5|9356.5|9365.3|9355.3|5
1639620300000|2021-12-16 02:05:00|9366.1|9356.1|9367.3|9357.3|9368.5|9358.5|9366.1|9356.1|10
1639620310000|2021-12-16 02:05:10|9367.6|9357.6|9364.3|9354.3|9367.6|9357.6|9364.3|9354.3|14
1639620320000|2021-12-16 02:05:20|9364.5|9354.5|9363.5|9353.5|9364.6|9354.6|9363.5|9353.5|8
1639620330000|2021-12-16 02:05:30|9362.8|9352.8|9362.5|9352.5|9363.6|9353.6|9362.5|9352.5|12
1639620340000|2021-12-16 02:05:40|9362.3|9352.3|9361.8|9351.8|9362.3|9352.3|9361.5|9351.5|8
1639620350000|2021-12-16 02:05:50|9361.4|9351.4|9361.4|9351.4|9361.4|9351.4|9360.9|9350.9|11
1639620360000|2021-12-16 02:06:00|9361.9|9351.9|9361.1|9351.1|9361.9|9351.9|9361|9351|8
1639620370000|2021-12-16 02:06:10|9361.8|9351.8|9358.3|9348.3|9361.8|9351.8|9358.1|9348.1|14
1639620380000|2021-12-16 02:06:20|9357.9|9347.9|9357.3|9347.3|9357.9|9347.9|9357|9347|8
1639620390000|2021-12-16 02:06:30|9357.5|9347.5|9353.5|9343.5|9357.5|9347.5|9352.8|9342.8|14
1639620400000|2021-12-16 02:06:40|9353.6|9343.6|9353.8|9343.8|9354.8|9344.8|9352.5|9342.5|15
1639620410000|2021-12-16 02:06:50|9353.5|9343.5|9352.5|9342.5|9354.1|9344.1|9352.3|9342.3|12
1639620420000|2021-12-16 02:07:00|9352.8|9342.8|9352.5|9342.5|9354.1|9344.1|9352.5|9342.5|10
1639620430000|2021-12-16 02:07:10|9352.8|9342.8|9353|9343|9353|9343|9351.5|9341.5|6
1639620440000|2021-12-16 02:07:20|9353.3|9343.3|9353.3|9343.3|9354.4|9344.4|9353.3|9343.3|7
1639620450000|2021-12-16 02:07:30|9353.5|9343.5|9353.5|9343.5|9353.9|9343.9|9352.8|9342.8|11
1639620460000|2021-12-16 02:07:40|9353.6|9343.6|9353|9343|9354.1|9344.1|9351.5|9341.5|10
1639620470000|2021-12-16 02:07:50|9352.6|9342.6|9353.3|9343.3|9353.3|9343.3|9352.6|9342.6|3
1639620480000|2021-12-16 02:08:00|9353.5|9343.5|9353.5|9343.5|9354.1|9344.1|9353.4|9343.4|9
1639620490000|2021-12-16 02:08:10|9353.3|9343.3|9354.8|9344.8|9354.8|9344.8|9353.3|9343.3|6
1639620500000|2021-12-16 02:08:20|9355|9345|9355.9|9345.9|9357|9347|9355|9345|14
1639620510000|2021-12-16 02:08:30|9354.8|9344.8|9354.5|9344.5|9354.8|9344.8|9354.5|9344.5|4
1639620530000|2021-12-16 02:08:50|9354.9|9344.9|9356|9346|9356.3|9346.3|9354.9|9344.9|5
1639620540000|2021-12-16 02:09:00|9355.8|9345.8|9356.6|9346.6|9356.6|9346.6|9355.8|9345.8|9
1639620550000|2021-12-16 02:09:10|9356.5|9346.5|9356.5|9346.5|9356.8|9346.8|9356.3|9346.3|5
1639620560000|2021-12-16 02:09:20|9356.3|9346.3|9356.4|9346.4|9356.4|9346.4|9356.3|9346.3|2
1639620570000|2021-12-16 02:09:30|9356|9346|9356.9|9346.9|9357.5|9347.5|9356|9346|6
1639620580000|2021-12-16 02:09:40|9356.5|9346.5|9356.3|9346.3|9356.5|9346.5|9356|9346|6
1639620590000|2021-12-16 02:09:50|9356|9346|9355.4|9345.4|9356|9346|9354.1|9344.1|11
1639620600000|2021-12-16 02:10:00|9355.1|9345.1|9354.8|9344.8|9355.8|9345.8|9354.8|9344.8|10
1639620610000|2021-12-16 02:10:10|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|1
1639620620000|2021-12-16 02:10:20|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1639620630000|2021-12-16 02:10:30|9353.5|9343.5|9353.3|9343.3|9353.5|9343.5|9353.3|9343.3|2
1639620640000|2021-12-16 02:10:40|9353|9343|9352|9342|9353.4|9343.4|9352|9342|6
1639620650000|2021-12-16 02:10:50|9351.8|9341.8|9352.3|9342.3|9352.6|9342.6|9351.8|9341.8|7
1639620660000|2021-12-16 02:11:00|9352.5|9342.5|9353.8|9343.8|9353.9|9343.9|9352.5|9342.5|6
1639620670000|2021-12-16 02:11:10|9354.1|9344.1|9358.1|9348.1|9358.1|9348.1|9354.1|9344.1|8
1639620680000|2021-12-16 02:11:20|9357.9|9347.9|9357.5|9347.5|9358.4|9348.4|9357|9347|16
1639620690000|2021-12-16 02:11:30|9357.3|9347.3|9361.8|9351.8|9362.3|9352.3|9357.3|9347.3|10
1639620700000|2021-12-16 02:11:40|9363|9353|9365.8|9355.8|9365.8|9355.8|9360|9350|13
1639620710000|2021-12-16 02:11:50|9366.3|9356.3|9366.3|9356.3|9366.8|9356.8|9366.1|9356.1|5
1639620720000|2021-12-16 02:12:00|9365.8|9355.8|9365.1|9355.1|9366.4|9356.4|9365.1|9355.1|7
1639620730000|2021-12-16 02:12:10|9366.3|9356.3|9365.1|9355.1|9366.3|9356.3|9364.6|9354.6|5
1639620740000|2021-12-16 02:12:20|9365.4|9355.4|9364.5|9354.5|9365.4|9355.4|9364.5|9354.5|3
1639620750000|2021-12-16 02:12:30|9364.8|9354.8|9364.8|9354.8|9365.4|9355.4|9364.5|9354.5|6
1639620760000|2021-12-16 02:12:40|9364.3|9354.3|9365.1|9355.1|9365.1|9355.1|9363.9|9353.9|8
1639620770000|2021-12-16 02:12:50|9365.9|9355.9|9364|9354|9365.9|9355.9|9363.8|9353.8|7
1639620780000|2021-12-16 02:13:00|9363.8|9353.8|9364.8|9354.8|9364.8|9354.8|9363.8|9353.8|4
1639620790000|2021-12-16 02:13:10|9364.5|9354.5|9363.8|9353.8|9364.5|9354.5|9363.5|9353.5|5
1639620800000|2021-12-16 02:13:20|9364|9354|9364|9354|9364|9354|9364|9354|1
1639620820000|2021-12-16 02:13:40|9364.3|9354.3|9363.6|9353.6|9364.3|9354.3|9363|9353|4
1639620830000|2021-12-16 02:13:50|9363.9|9353.9|9364.8|9354.8|9364.8|9354.8|9363.9|9353.9|4
1639620840000|2021-12-16 02:14:00|9364.4|9354.4|9364.8|9354.8|9364.8|9354.8|9363.8|9353.8|6
1639620850000|2021-12-16 02:14:10|9364.4|9354.4|9363.5|9353.5|9364.4|9354.4|9363.5|9353.5|4
1639620860000|2021-12-16 02:14:20|9363.9|9353.9|9364.4|9354.4|9364.4|9354.4|9363.9|9353.9|4
1639620870000|2021-12-16 02:14:30|9364.1|9354.1|9362.5|9352.5|9364.1|9354.1|9362.4|9352.4|8
1639620880000|2021-12-16 02:14:40|9362.9|9352.9|9363.5|9353.5|9364.1|9354.1|9362.9|9352.9|5
1639620890000|2021-12-16 02:14:50|9363.9|9353.9|9368|9358|9368.5|9358.5|9363.6|9353.6|10
1639620900000|2021-12-16 02:15:00|9367.5|9357.5|9368.8|9358.8|9369|9359|9367.5|9357.5|6
1639620910000|2021-12-16 02:15:10|9368.5|9358.5|9369.3|9359.3|9369.9|9359.9|9368.5|9358.5|5
1639620920000|2021-12-16 02:15:20|9369.6|9359.6|9370.8|9360.8|9370.8|9360.8|9369.6|9359.6|4
1639620930000|2021-12-16 02:15:30|9371|9361|9373|9363|9373|9363|9370.6|9360.6|7
1639620940000|2021-12-16 02:15:40|9373.3|9363.3|9370.6|9360.6|9373.3|9363.3|9370.3|9360.3|6
1639620950000|2021-12-16 02:15:50|9370.8|9360.8|9371.1|9361.1|9371.1|9361.1|9370.8|9360.8|2
1639620970000|2021-12-16 02:16:10|9371.6|9361.6|9372.8|9362.8|9373.1|9363.1|9371.6|9361.6|8
1639620980000|2021-12-16 02:16:20|9372.5|9362.5|9374.4|9364.4|9374.4|9364.4|9372.5|9362.5|3
1639620990000|2021-12-16 02:16:30|9375.1|9365.1|9375.6|9365.6|9376|9366|9375.1|9365.1|5
1639621000000|2021-12-16 02:16:40|9376.1|9366.1|9377.5|9367.5|9378|9368|9376.1|9366.1|4
1639621010000|2021-12-16 02:16:50|9377.8|9367.8|9379.9|9369.9|9380.9|9370.9|9377.8|9367.8|7
1639621020000|2021-12-16 02:17:00|9379.5|9369.5|9379.8|9369.8|9379.8|9369.8|9377.8|9367.8|8
1639621040000|2021-12-16 02:17:20|9379.4|9369.4|9379|9369|9379.4|9369.4|9379|9369|2
1639621050000|2021-12-16 02:17:30|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|1
1639621060000|2021-12-16 02:17:40|9379|9369|9378.9|9368.9|9379|9369|9378.5|9368.5|4
1639621070000|2021-12-16 02:17:50|9379.1|9369.1|9379.8|9369.8|9379.8|9369.8|9379.1|9369.1|3
1639621080000|2021-12-16 02:18:00|9380|9370|9380.9|9370.9|9381|9371|9380|9370|3
1639621110000|2021-12-16 02:18:30|9381|9371|9381.3|9371.3|9382|9372|9381|9371|5
1639621120000|2021-12-16 02:18:40|9381.5|9371.5|9381|9371|9382|9372|9381|9371|6
1639621130000|2021-12-16 02:18:50|9380.1|9370.1|9380.8|9370.8|9380.8|9370.8|9380|9370|4
1639621140000|2021-12-16 02:19:00|9381|9371|9381|9371|9381|9371|9381|9371|1
1639621160000|2021-12-16 02:19:20|9380.8|9370.8|9380.5|9370.5|9380.8|9370.8|9380.5|9370.5|2
1639621180000|2021-12-16 02:19:40|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|1
1639621200000|2021-12-16 02:20:00|9381|9371|9381.9|9371.9|9381.9|9371.9|9381|9371|6
1639621220000|2021-12-16 02:20:20|9382.5|9372.5|9383.3|9373.3|9383.3|9373.3|9382.5|9372.5|3
1639621230000|2021-12-16 02:20:30|9383.4|9373.4|9382.4|9372.4|9383.8|9373.8|9382|9372|5
1639621240000|2021-12-16 02:20:40|9382.5|9372.5|9382.9|9372.9|9382.9|9372.9|9382.5|9372.5|3
1639621250000|2021-12-16 02:20:50|9382.5|9372.5|9382.3|9372.3|9382.5|9372.5|9382.3|9372.3|2
1639621260000|2021-12-16 02:21:00|9381.3|9371.3|9382.1|9372.1|9382.1|9372.1|9381.3|9371.3|4
1639621270000|2021-12-16 02:21:10|9381|9371|9381|9371|9381|9371|9381|9371|1
1639621280000|2021-12-16 02:21:20|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|1
1639621290000|2021-12-16 02:21:30|9381.5|9371.5|9379.5|9369.5|9381.5|9371.5|9379|9369|3
1639621300000|2021-12-16 02:21:40|9379.6|9369.6|9380.8|9370.8|9381|9371|9379.6|9369.6|4
1639621310000|2021-12-16 02:21:50|9380.4|9370.4|9378.5|9368.5|9380.6|9370.6|9378.5|9368.5|6
1639621320000|2021-12-16 02:22:00|9379.3|9369.3|9381.6|9371.6|9381.9|9371.9|9379.3|9369.3|6
1639621350000|2021-12-16 02:22:30|9381.5|9371.5|9381.3|9371.3|9381.5|9371.5|9380.8|9370.8|4
1639621370000|2021-12-16 02:22:50|9380.8|9370.8|9381.3|9371.3|9381.4|9371.4|9379.8|9369.8|6
1639621380000|2021-12-16 02:23:00|9380.3|9370.3|9381.1|9371.1|9381.1|9371.1|9380.3|9370.3|2
1639621390000|2021-12-16 02:23:10|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|1
1639621430000|2021-12-16 02:23:50|9381|9371|9381|9371|9381|9371|9381|9371|1
1639621440000|2021-12-16 02:24:00|9380.8|9370.8|9381.5|9371.5|9381.5|9371.5|9380.8|9370.8|3
1639621480000|2021-12-16 02:24:40|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1639621500000|2021-12-16 02:25:00|9382.1|9372.1|9386.6|9376.6|9389.5|9379.5|9382.1|9372.1|9
1639621510000|2021-12-16 02:25:10|9385.9|9375.9|9385.8|9375.8|9385.9|9375.9|9385.3|9375.3|4
1639621520000|2021-12-16 02:25:20|9385.1|9375.1|9384.4|9374.4|9385.1|9375.1|9383.4|9373.4|6
1639621530000|2021-12-16 02:25:30|9384.1|9374.1|9383.1|9373.1|9384.1|9374.1|9383.1|9373.1|2
1639621540000|2021-12-16 02:25:40|9383|9373|9382.3|9372.3|9383|9373|9382.3|9372.3|2
1639621550000|2021-12-16 02:25:50|9382.5|9372.5|9383|9373|9383.4|9373.4|9382|9372|8
1639621560000|2021-12-16 02:26:00|9383.6|9373.6|9382.8|9372.8|9383.6|9373.6|9382.8|9372.8|3
1639621570000|2021-12-16 02:26:10|9382.4|9372.4|9382.3|9372.3|9382.4|9372.4|9382.3|9372.3|2
1639621580000|2021-12-16 02:26:20|9382.4|9372.4|9382.5|9372.5|9382.5|9372.5|9382.4|9372.4|2
1639621590000|2021-12-16 02:26:30|9382.8|9372.8|9380|9370|9382.8|9372.8|9380|9370|4
1639621600000|2021-12-16 02:26:40|9379.8|9369.8|9378.8|9368.8|9379.8|9369.8|9378.1|9368.1|5
1639621610000|2021-12-16 02:26:50|9378.6|9368.6|9378.4|9368.4|9378.6|9368.6|9377.4|9367.4|9
1639621620000|2021-12-16 02:27:00|9378.3|9368.3|9380|9370|9380|9370|9378|9368|4
1639621630000|2021-12-16 02:27:10|9380.1|9370.1|9380|9370|9380.1|9370.1|9380|9370|2
1639621650000|2021-12-16 02:27:30|9379.8|9369.8|9383.3|9373.3|9383.3|9373.3|9379.8|9369.8|3
1639621660000|2021-12-16 02:27:40|9383.1|9373.1|9381.5|9371.5|9383.4|9373.4|9381.5|9371.5|10
1639621670000|2021-12-16 02:27:50|9383.8|9373.8|9383.6|9373.6|9384.3|9374.3|9382.6|9372.6|4
1639621680000|2021-12-16 02:28:00|9383.4|9373.4|9382.1|9372.1|9383.4|9373.4|9382.1|9372.1|3
1639621690000|2021-12-16 02:28:10|9382.4|9372.4|9382.6|9372.6|9382.6|9372.6|9382.1|9372.1|4
1639621730000|2021-12-16 02:28:50|9382.3|9372.3|9381.1|9371.1|9382.3|9372.3|9381|9371|5
1639621750000|2021-12-16 02:29:10|9381.4|9371.4|9381.9|9371.9|9382.5|9372.5|9381.4|9371.4|5
1639621760000|2021-12-16 02:29:20|9382.3|9372.3|9382.3|9372.3|9382.8|9372.8|9382.3|9372.3|3
1639621780000|2021-12-16 02:29:40|9382.5|9372.5|9385.9|9375.9|9385.9|9375.9|9382.5|9372.5|11
1639621790000|2021-12-16 02:29:50|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|1
1639621800000|2021-12-16 02:30:00|9384.8|9374.8|9373|9363|9384.8|9374.8|9372.9|9362.9|22
1639621810000|2021-12-16 02:30:10|9372.6|9362.6|9372.4|9362.4|9373.5|9363.5|9371.5|9361.5|17
1639621820000|2021-12-16 02:30:20|9372.9|9362.9|9371.8|9361.8|9373.3|9363.3|9371.5|9361.5|13
1639621830000|2021-12-16 02:30:30|9371.5|9361.5|9371.4|9361.4|9372.8|9362.8|9371.3|9361.3|17
1639621840000|2021-12-16 02:30:40|9371|9361|9368|9358|9371|9361|9367.3|9357.3|10
1639621850000|2021-12-16 02:30:50|9368.4|9358.4|9367.5|9357.5|9368.8|9358.8|9366.8|9356.8|11
1639621860000|2021-12-16 02:31:00|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|9367.8|9357.8|5
1639621870000|2021-12-16 02:31:10|9369|9359|9367|9357|9369|9359|9367|9357|12
1639621880000|2021-12-16 02:31:20|9366.5|9356.5|9366.8|9356.8|9367.1|9357.1|9366.5|9356.5|4
1639621890000|2021-12-16 02:31:30|9365.9|9355.9|9366|9356|9366|9356|9365.8|9355.8|4
1639621900000|2021-12-16 02:31:40|9365.8|9355.8|9365.6|9355.6|9366.1|9356.1|9365.4|9355.4|7
1639621910000|2021-12-16 02:31:50|9365.9|9355.9|9367.4|9357.4|9367.5|9357.5|9365.9|9355.9|15
1639621920000|2021-12-16 02:32:00|9367.6|9357.6|9368.8|9358.8|9368.8|9358.8|9367.6|9357.6|3
1639621930000|2021-12-16 02:32:10|9369.8|9359.8|9374.5|9364.5|9374.5|9364.5|9369.8|9359.8|14
1639621940000|2021-12-16 02:32:20|9374.1|9364.1|9370.9|9360.9|9374.9|9364.9|9370.8|9360.8|12
1639621950000|2021-12-16 02:32:30|9371.3|9361.3|9370.4|9360.4|9371.8|9361.8|9370.1|9360.1|12
1639621960000|2021-12-16 02:32:40|9370.1|9360.1|9370.1|9360.1|9370.5|9360.5|9370.1|9360.1|5
1639621970000|2021-12-16 02:32:50|9370.4|9360.4|9369.8|9359.8|9370.5|9360.5|9369|9359|10
1639621980000|2021-12-16 02:33:00|9370|9360|9372.1|9362.1|9372.1|9362.1|9370|9360|6
1639621990000|2021-12-16 02:33:10|9372|9362|9372.9|9362.9|9372.9|9362.9|9371.6|9361.6|10
1639622000000|2021-12-16 02:33:20|9372.6|9362.6|9373.6|9363.6|9373.9|9363.9|9372.6|9362.6|5
1639622010000|2021-12-16 02:33:30|9373.3|9363.3|9371.4|9361.4|9373.5|9363.5|9371.4|9361.4|7
1639622020000|2021-12-16 02:33:40|9371.6|9361.6|9371.4|9361.4|9371.6|9361.6|9371.4|9361.4|2
1639622030000|2021-12-16 02:33:50|9371|9361|9369.5|9359.5|9371.4|9361.4|9369.5|9359.5|7
1639622040000|2021-12-16 02:34:00|9369.9|9359.9|9369.8|9359.8|9370.5|9360.5|9369.8|9359.8|3
1639622050000|2021-12-16 02:34:10|9369.5|9359.5|9370|9360|9370.5|9360.5|9369.5|9359.5|11
1639622060000|2021-12-16 02:34:20|9369.8|9359.8|9368.5|9358.5|9369.8|9359.8|9368.5|9358.5|4
1639622070000|2021-12-16 02:34:30|9367.6|9357.6|9368.4|9358.4|9368.4|9358.4|9367|9357|5
1639622080000|2021-12-16 02:34:40|9369.1|9359.1|9368.3|9358.3|9369.1|9359.1|9368.3|9358.3|4
1639622090000|2021-12-16 02:34:50|9368.5|9358.5|9367.8|9357.8|9368.5|9358.5|9367.8|9357.8|6
1639622100000|2021-12-16 02:35:00|9368|9358|9367.6|9357.6|9368.4|9358.4|9365.4|9355.4|13
1639622110000|2021-12-16 02:35:10|9368.3|9358.3|9367.9|9357.9|9368.3|9358.3|9367.3|9357.3|9
1639622120000|2021-12-16 02:35:20|9367.6|9357.6|9368.1|9358.1|9368.4|9358.4|9367.6|9357.6|7
1639622130000|2021-12-16 02:35:30|9368.8|9358.8|9369.8|9359.8|9370.4|9360.4|9368.8|9358.8|7
1639622140000|2021-12-16 02:35:40|9370|9360|9370|9360|9370.3|9360.3|9369.8|9359.8|5
1639622150000|2021-12-16 02:35:50|9370.1|9360.1|9371.6|9361.6|9371.6|9361.6|9370|9360|9
1639622160000|2021-12-16 02:36:00|9371.1|9361.1|9372.3|9362.3|9373.1|9363.1|9370.9|9360.9|12
1639622170000|2021-12-16 02:36:10|9372|9362|9372|9362|9372.3|9362.3|9372|9362|3
1639622180000|2021-12-16 02:36:20|9372.6|9362.6|9374.3|9364.3|9374.4|9364.4|9372.6|9362.6|3
1639622190000|2021-12-16 02:36:30|9374.5|9364.5|9374.8|9364.8|9375.4|9365.4|9373.8|9363.8|10
1639622200000|2021-12-16 02:36:40|9375.6|9365.6|9374.8|9364.8|9375.6|9365.6|9374.5|9364.5|10
1639622210000|2021-12-16 02:36:50|9375.4|9365.4|9375.3|9365.3|9375.4|9365.4|9374.8|9364.8|4
1639622220000|2021-12-16 02:37:00|9375|9365|9374.6|9364.6|9375.3|9365.3|9372.6|9362.6|7
1639622230000|2021-12-16 02:37:10|9375|9365|9374|9364|9375.3|9365.3|9371.6|9361.6|17
1639622240000|2021-12-16 02:37:20|9373.6|9363.6|9372.4|9362.4|9373.6|9363.6|9372.1|9362.1|10
1639622250000|2021-12-16 02:37:30|9372.8|9362.8|9370.9|9360.9|9372.8|9362.8|9370.3|9360.3|9
1639622260000|2021-12-16 02:37:40|9370.5|9360.5|9372.1|9362.1|9372.1|9362.1|9369.8|9359.8|8
1639622270000|2021-12-16 02:37:50|9371.9|9361.9|9371.3|9361.3|9371.9|9361.9|9371.3|9361.3|2
1639622280000|2021-12-16 02:38:00|9370.8|9360.8|9374.5|9364.5|9374.5|9364.5|9370.8|9360.8|12
1639622290000|2021-12-16 02:38:10|9374.3|9364.3|9372|9362|9374.3|9364.3|9371.6|9361.6|7
1639622300000|2021-12-16 02:38:20|9371.8|9361.8|9369.8|9359.8|9371.8|9361.8|9369.5|9359.5|11
1639622310000|2021-12-16 02:38:30|9370|9360|9370|9360|9370|9360|9369.8|9359.8|3
1639622320000|2021-12-16 02:38:40|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|1
1639622330000|2021-12-16 02:38:50|9369.3|9359.3|9371.1|9361.1|9371.1|9361.1|9369.3|9359.3|9
1639622340000|2021-12-16 02:39:00|9371.4|9361.4|9370.3|9360.3|9371.5|9361.5|9370|9360|10
1639622350000|2021-12-16 02:39:10|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|1
1639622360000|2021-12-16 02:39:20|9370.3|9360.3|9369.4|9359.4|9370.3|9360.3|9369.4|9359.4|7
1639622370000|2021-12-16 02:39:30|9370.4|9360.4|9369.8|9359.8|9370.4|9360.4|9369.5|9359.5|3
1639622390000|2021-12-16 02:39:50|9369.5|9359.5|9370|9360|9370.3|9360.3|9369.5|9359.5|5
1639622400000|2021-12-16 02:40:00|9370.3|9360.3|9371.5|9361.5|9371.5|9361.5|9370.3|9360.3|3
1639622410000|2021-12-16 02:40:10|9370.3|9360.3|9369.8|9359.8|9370.3|9360.3|9369.8|9359.8|5
1639622420000|2021-12-16 02:40:20|9370|9360|9370.3|9360.3|9370.3|9360.3|9370|9360|8
1639622430000|2021-12-16 02:40:30|9370.8|9360.8|9372.3|9362.3|9374.1|9364.1|9370.8|9360.8|11
1639622440000|2021-12-16 02:40:40|9372.5|9362.5|9369.3|9359.3|9372.8|9362.8|9369.3|9359.3|11
1639622450000|2021-12-16 02:40:50|9369.5|9359.5|9369.3|9359.3|9369.5|9359.5|9369|9359|4
1639622460000|2021-12-16 02:41:00|9369|9359|9369.3|9359.3|9369.3|9359.3|9369|9359|8
1639622470000|2021-12-16 02:41:10|9369.8|9359.8|9369.5|9359.5|9370|9360|9369.5|9359.5|4
1639622480000|2021-12-16 02:41:20|9369.3|9359.3|9369.5|9359.5|9369.5|9359.5|9369.3|9359.3|10
1639622490000|2021-12-16 02:41:30|9369.3|9359.3|9369.3|9359.3|9369.5|9359.5|9369.3|9359.3|3
1639622500000|2021-12-16 02:41:40|9369.5|9359.5|9369.3|9359.3|9369.5|9359.5|9369.3|9359.3|4
1639622510000|2021-12-16 02:41:50|9369.5|9359.5|9367.3|9357.3|9369.5|9359.5|9367.3|9357.3|7
1639622520000|2021-12-16 02:42:00|9366.5|9356.5|9364.9|9354.9|9366.6|9356.6|9364.9|9354.9|9
1639622530000|2021-12-16 02:42:10|9365|9355|9364.6|9354.6|9366.9|9356.9|9364.6|9354.6|12
1639622540000|2021-12-16 02:42:20|9364.4|9354.4|9367.6|9357.6|9367.6|9357.6|9364.4|9354.4|7
1639622550000|2021-12-16 02:42:30|9367.9|9357.9|9368.6|9358.6|9369.3|9359.3|9367.9|9357.9|5
1639622560000|2021-12-16 02:42:40|9369.5|9359.5|9368.9|9358.9|9369.5|9359.5|9368.9|9358.9|3
1639622570000|2021-12-16 02:42:50|9369.3|9359.3|9369.1|9359.1|9369.5|9359.5|9368|9358|7
1639622580000|2021-12-16 02:43:00|9369.4|9359.4|9369.1|9359.1|9369.5|9359.5|9369.1|9359.1|3
1639622590000|2021-12-16 02:43:10|9369.4|9359.4|9368.4|9358.4|9369.4|9359.4|9368.1|9358.1|10
1639622600000|2021-12-16 02:43:20|9368.1|9358.1|9368.1|9358.1|9368.1|9358.1|9368.1|9358.1|1
1639622610000|2021-12-16 02:43:30|9367.8|9357.8|9368.9|9358.9|9368.9|9358.9|9367.8|9357.8|7
1639622620000|2021-12-16 02:43:40|9369.4|9359.4|9373.5|9363.5|9373.5|9363.5|9369.1|9359.1|9
1639622630000|2021-12-16 02:43:50|9373.3|9363.3|9371.6|9361.6|9373.3|9363.3|9371|9361|8
1639622640000|2021-12-16 02:44:00|9371.9|9361.9|9372.1|9362.1|9372.1|9362.1|9371.6|9361.6|4
1639622650000|2021-12-16 02:44:10|9371.9|9361.9|9372.1|9362.1|9372.1|9362.1|9371.9|9361.9|2
1639622660000|2021-12-16 02:44:20|9371.9|9361.9|9372.1|9362.1|9372.4|9362.4|9371.9|9361.9|4
1639622670000|2021-12-16 02:44:30|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|1
1639622680000|2021-12-16 02:44:40|9372.1|9362.1|9371.9|9361.9|9372.1|9362.1|9371.9|9361.9|6
1639622690000|2021-12-16 02:44:50|9372.1|9362.1|9371.9|9361.9|9372.1|9362.1|9371.9|9361.9|2
1639622700000|2021-12-16 02:45:00|9371.6|9361.6|9372.1|9362.1|9372.1|9362.1|9371|9361|10
1639622710000|2021-12-16 02:45:10|9373|9363|9374.9|9364.9|9376.9|9366.9|9373|9363|18
1639622720000|2021-12-16 02:45:20|9375.1|9365.1|9375.3|9365.3|9376.1|9366.1|9374|9364|15
1639622730000|2021-12-16 02:45:30|9375|9365|9374|9364|9375|9365|9373.6|9363.6|13
1639622740000|2021-12-16 02:45:40|9373.5|9363.5|9373|9363|9374.6|9364.6|9373|9363|11
1639622750000|2021-12-16 02:45:50|9372.3|9362.3|9370.4|9360.4|9372.9|9362.9|9370.4|9360.4|13
1639622760000|2021-12-16 02:46:00|9370.6|9360.6|9368.5|9358.5|9370.8|9360.8|9368.3|9358.3|17
1639622770000|2021-12-16 02:46:10|9368.3|9358.3|9368.9|9358.9|9368.9|9358.9|9367.4|9357.4|11
1639622780000|2021-12-16 02:46:20|9369.1|9359.1|9368.9|9358.9|9369.1|9359.1|9368|9358|12
1639622790000|2021-12-16 02:46:30|9370.1|9360.1|9371.9|9361.9|9371.9|9361.9|9370.1|9360.1|4
1639622800000|2021-12-16 02:46:40|9371.6|9361.6|9370.5|9360.5|9371.8|9361.8|9370.3|9360.3|10
1639622810000|2021-12-16 02:46:50|9370.8|9360.8|9370.9|9360.9|9371.8|9361.8|9370.5|9360.5|15
1639622820000|2021-12-16 02:47:00|9371.1|9361.1|9372.9|9362.9|9373.1|9363.1|9370.1|9360.1|13
1639622830000|2021-12-16 02:47:10|9372.5|9362.5|9371.3|9361.3|9372.5|9362.5|9371|9361|11
1639622840000|2021-12-16 02:47:20|9371.5|9361.5|9371|9361|9371.5|9361.5|9371|9361|3
1639622850000|2021-12-16 02:47:30|9371.3|9361.3|9371.4|9361.4|9373.1|9363.1|9371.3|9361.3|7
1639622860000|2021-12-16 02:47:40|9371.6|9361.6|9372.3|9362.3|9372.3|9362.3|9371.4|9361.4|6
1639622870000|2021-12-16 02:47:50|9372.6|9362.6|9371.9|9361.9|9372.6|9362.6|9371|9361|7
1639622880000|2021-12-16 02:48:00|9371.5|9361.5|9370.4|9360.4|9371.5|9361.5|9370.4|9360.4|4
1639622890000|2021-12-16 02:48:10|9370|9360|9370.8|9360.8|9370.8|9360.8|9369.9|9359.9|10
1639622900000|2021-12-16 02:48:20|9371|9361|9370.4|9360.4|9371|9361|9369.4|9359.4|9
1639622910000|2021-12-16 02:48:30|9370.1|9360.1|9370.8|9360.8|9370.8|9360.8|9370.1|9360.1|3
1639622920000|2021-12-16 02:48:40|9370.5|9360.5|9370.6|9360.6|9370.6|9360.6|9370.5|9360.5|2
1639622930000|2021-12-16 02:48:50|9371|9361|9371.5|9361.5|9374.1|9364.1|9371|9361|8
1639622940000|2021-12-16 02:49:00|9370.8|9360.8|9370.3|9360.3|9370.8|9360.8|9369.8|9359.8|8
1639622950000|2021-12-16 02:49:10|9370.4|9360.4|9370|9360|9370.6|9360.6|9370|9360|8
1639622960000|2021-12-16 02:49:20|9370.4|9360.4|9371.8|9361.8|9372|9362|9370.3|9360.3|13
1639622970000|2021-12-16 02:49:30|9371.4|9361.4|9370|9360|9371.4|9361.4|9369.9|9359.9|8
1639622980000|2021-12-16 02:49:40|9370.4|9360.4|9371.6|9361.6|9371.6|9361.6|9370|9360|6
1639622990000|2021-12-16 02:49:50|9371.1|9361.1|9370.5|9360.5|9371.1|9361.1|9370.5|9360.5|2
1639623000000|2021-12-16 02:50:00|9369.8|9359.8|9371.4|9361.4|9371.6|9361.6|9369.8|9359.8|12
1639623010000|2021-12-16 02:50:10|9371.6|9361.6|9372.6|9362.6|9372.9|9362.9|9371.4|9361.4|6
1639623020000|2021-12-16 02:50:20|9372.3|9362.3|9372.5|9362.5|9373.1|9363.1|9372.3|9362.3|7
1639623030000|2021-12-16 02:50:30|9371|9361|9371.8|9361.8|9372|9362|9371|9361|5
1639623040000|2021-12-16 02:50:40|9371.9|9361.9|9372.1|9362.1|9372.6|9362.6|9371.5|9361.5|8
1639623050000|2021-12-16 02:50:50|9372.3|9362.3|9373.4|9363.4|9373.4|9363.4|9372|9362|10
1639623060000|2021-12-16 02:51:00|9374|9364|9375.8|9365.8|9375.8|9365.8|9374|9364|7
1639623070000|2021-12-16 02:51:10|9376|9366|9376|9366|9376.3|9366.3|9376|9366|3
1639623080000|2021-12-16 02:51:20|9375.5|9365.5|9375.8|9365.8|9376|9366|9375.5|9365.5|4
1639623090000|2021-12-16 02:51:30|9375.5|9365.5|9376|9366|9376|9366|9375.5|9365.5|3
1639623100000|2021-12-16 02:51:40|9375.8|9365.8|9376.5|9366.5|9376.6|9366.6|9375.8|9365.8|5
1639623110000|2021-12-16 02:51:50|9376.6|9366.6|9376.1|9366.1|9377|9367|9376.1|9366.1|4
1639623120000|2021-12-16 02:52:00|9376.4|9366.4|9374.4|9364.4|9376.4|9366.4|9374.4|9364.4|6
1639623130000|2021-12-16 02:52:10|9375.4|9365.4|9374.9|9364.9|9375.6|9365.6|9374.9|9364.9|8
1639623140000|2021-12-16 02:52:20|9374.5|9364.5|9375.5|9365.5|9375.6|9365.6|9374.5|9364.5|7
1639623150000|2021-12-16 02:52:30|9375.4|9365.4|9374.8|9364.8|9375.8|9365.8|9374.5|9364.5|12
1639623160000|2021-12-16 02:52:40|9374.5|9364.5|9374.3|9364.3|9375|9365|9374.3|9364.3|6
1639623170000|2021-12-16 02:52:50|9374.5|9364.5|9374.5|9364.5|9374.9|9364.9|9374.5|9364.5|8
1639623180000|2021-12-16 02:53:00|9374.8|9364.8|9374.5|9364.5|9375|9365|9374.5|9364.5|5
1639623190000|2021-12-16 02:53:10|9374.8|9364.8|9374.9|9364.9|9375.4|9365.4|9374.5|9364.5|7
1639623200000|2021-12-16 02:53:20|9375.6|9365.6|9375.5|9365.5|9375.6|9365.6|9375.5|9365.5|2
1639623210000|2021-12-16 02:53:30|9375.6|9365.6|9375|9365|9375.9|9365.9|9375|9365|7
1639623220000|2021-12-16 02:53:40|9374.5|9364.5|9375.3|9365.3|9375.3|9365.3|9374|9364|11
1639623230000|2021-12-16 02:53:50|9375.1|9365.1|9375|9365|9375.1|9365.1|9373.4|9363.4|6
1639623240000|2021-12-16 02:54:00|9375.3|9365.3|9376.4|9366.4|9376.4|9366.4|9375.1|9365.1|11
1639623250000|2021-12-16 02:54:10|9376.6|9366.6|9376.4|9366.4|9376.6|9366.6|9376.4|9366.4|2
1639623260000|2021-12-16 02:54:20|9376.8|9366.8|9377|9367|9377|9367|9376.8|9366.8|2
1639623280000|2021-12-16 02:54:40|9377.4|9367.4|9376.3|9366.3|9377.4|9367.4|9376.3|9366.3|7
1639623290000|2021-12-16 02:54:50|9375.6|9365.6|9375.5|9365.5|9375.9|9365.9|9375.3|9365.3|6
1639623300000|2021-12-16 02:55:00|9375.3|9365.3|9375.5|9365.5|9376.4|9366.4|9375.3|9365.3|5
1639623310000|2021-12-16 02:55:10|9375.8|9365.8|9375.1|9365.1|9375.8|9365.8|9374.9|9364.9|8
1639623320000|2021-12-16 02:55:20|9374.9|9364.9|9375.5|9365.5|9376.3|9366.3|9374.9|9364.9|11
1639623330000|2021-12-16 02:55:30|9375.9|9365.9|9376.9|9366.9|9377.3|9367.3|9375.5|9365.5|7
1639623340000|2021-12-16 02:55:40|9377.1|9367.1|9377.6|9367.6|9377.9|9367.9|9377.1|9367.1|5
1639623350000|2021-12-16 02:55:50|9377.4|9367.4|9376.8|9366.8|9377.4|9367.4|9376.3|9366.3|5
1639623360000|2021-12-16 02:56:00|9376.5|9366.5|9376.3|9366.3|9377.3|9367.3|9375.4|9365.4|8
1639623370000|2021-12-16 02:56:10|9376|9366|9376|9366|9376.4|9366.4|9376|9366|4
1639623380000|2021-12-16 02:56:20|9375.4|9365.4|9376.4|9366.4|9376.9|9366.9|9375|9365|11
1639623390000|2021-12-16 02:56:30|9376.6|9366.6|9377.4|9367.4|9377.8|9367.8|9376.6|9366.6|13
1639623400000|2021-12-16 02:56:40|9377.8|9367.8|9377|9367|9378.1|9368.1|9377|9367|4
1639623410000|2021-12-16 02:56:50|9377.3|9367.3|9378|9368|9378.3|9368.3|9377.3|9367.3|9
1639623420000|2021-12-16 02:57:00|9378.3|9368.3|9378.3|9368.3|9378.4|9368.4|9378|9368|4
1639623430000|2021-12-16 02:57:10|9377.9|9367.9|9380|9370|9381.4|9371.4|9377.4|9367.4|16
1639623440000|2021-12-16 02:57:20|9379|9369|9380|9370|9380|9370|9379|9369|4
1639623450000|2021-12-16 02:57:30|9380.3|9370.3|9380|9370|9380.3|9370.3|9380|9370|4
1639623460000|2021-12-16 02:57:40|9379.6|9369.6|9379.5|9369.5|9379.8|9369.8|9379.5|9369.5|4
1639623470000|2021-12-16 02:57:50|9379.6|9369.6|9380.5|9370.5|9381.5|9371.5|9379.5|9369.5|11
1639623480000|2021-12-16 02:58:00|9379.9|9369.9|9380.6|9370.6|9380.6|9370.6|9379.5|9369.5|7
1639623490000|2021-12-16 02:58:10|9380.4|9370.4|9378.3|9368.3|9380.4|9370.4|9378|9368|8
1639623500000|2021-12-16 02:58:20|9379.6|9369.6|9379.5|9369.5|9379.6|9369.6|9378.3|9368.3|12
1639623510000|2021-12-16 02:58:30|9379.3|9369.3|9377.8|9367.8|9379.3|9369.3|9377.8|9367.8|5
1639623520000|2021-12-16 02:58:40|9376.9|9366.9|9377.4|9367.4|9377.4|9367.4|9376.9|9366.9|3
1639623540000|2021-12-16 02:59:00|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|1
1639623550000|2021-12-16 02:59:10|9378.5|9368.5|9378.5|9368.5|9378.8|9368.8|9378.5|9368.5|3
1639623560000|2021-12-16 02:59:20|9378.3|9368.3|9377|9367|9378.4|9368.4|9376.8|9366.8|15
1639623570000|2021-12-16 02:59:30|9377.1|9367.1|9377.8|9367.8|9377.8|9367.8|9377.1|9367.1|7
1639623580000|2021-12-16 02:59:40|9377.5|9367.5|9374.8|9364.8|9377.5|9367.5|9374.8|9364.8|9
1639623590000|2021-12-16 02:59:50|9374.3|9364.3|9373.3|9363.3|9374.3|9364.3|9373|9363|11
1639623600000|2021-12-16 03:00:00|9373.5|9363.5|9374.3|9364.3|9374.8|9364.8|9373.5|9363.5|6
1639623610000|2021-12-16 03:00:10|9374.6|9364.6|9373.5|9363.5|9375.4|9365.4|9373.5|9363.5|9
1639623620000|2021-12-16 03:00:20|9373.9|9363.9|9374.6|9364.6|9374.6|9364.6|9373.5|9363.5|6
1639623630000|2021-12-16 03:00:30|9374.5|9364.5|9374.9|9364.9|9374.9|9364.9|9373.8|9363.8|8
1639623640000|2021-12-16 03:00:40|9375.1|9365.1|9375.6|9365.6|9375.6|9365.6|9375.1|9365.1|4
1639623650000|2021-12-16 03:00:50|9375.4|9365.4|9375.5|9365.5|9375.5|9365.5|9375|9365|3
1639623660000|2021-12-16 03:01:00|9375.8|9365.8|9379|9369|9379|9369|9375.8|9365.8|16
1639623670000|2021-12-16 03:01:10|9379.6|9369.6|9379.1|9369.1|9379.6|9369.6|9378.3|9368.3|7
1639623680000|2021-12-16 03:01:20|9379.4|9369.4|9379.8|9369.8|9380.1|9370.1|9379.4|9369.4|6
1639623690000|2021-12-16 03:01:30|9379.5|9369.5|9377.8|9367.8|9379.5|9369.5|9377.8|9367.8|5
1639623700000|2021-12-16 03:01:40|9378|9368|9379.4|9369.4|9379.4|9369.4|9378|9368|5
1639623710000|2021-12-16 03:01:50|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|1
1639623720000|2021-12-16 03:02:00|9378.9|9368.9|9379.1|9369.1|9379.4|9369.4|9378.9|9368.9|3
1639623730000|2021-12-16 03:02:10|9377.9|9367.9|9377|9367|9377.9|9367.9|9377|9367|3
1639623740000|2021-12-16 03:02:20|9377.4|9367.4|9377|9367|9377.9|9367.9|9376.8|9366.8|7
1639623750000|2021-12-16 03:02:30|9377.3|9367.3|9377|9367|9377.3|9367.3|9377|9367|2
1639623760000|2021-12-16 03:02:40|9376.8|9366.8|9375.4|9365.4|9376.8|9366.8|9375|9365|8
1639623770000|2021-12-16 03:02:50|9375.1|9365.1|9376|9366|9376|9366|9374.6|9364.6|7
1639623780000|2021-12-16 03:03:00|9376.3|9366.3|9375.8|9365.8|9376.6|9366.6|9375.5|9365.5|6
1639623790000|2021-12-16 03:03:10|9375.5|9365.5|9376.3|9366.3|9376.3|9366.3|9375.3|9365.3|5
1639623800000|2021-12-16 03:03:20|9376.4|9366.4|9376.6|9366.6|9376.6|9366.6|9376.4|9366.4|2
1639623820000|2021-12-16 03:03:40|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|9376.1|9366.1|3
1639623830000|2021-12-16 03:03:50|9376.1|9366.1|9375.3|9365.3|9376.1|9366.1|9375|9365|7
1639623840000|2021-12-16 03:04:00|9375|9365|9376.3|9366.3|9376.3|9366.3|9374.8|9364.8|8
1639623850000|2021-12-16 03:04:10|9375.9|9365.9|9375.3|9365.3|9375.9|9365.9|9375.1|9365.1|4
1639623860000|2021-12-16 03:04:20|9376.3|9366.3|9376.9|9366.9|9376.9|9366.9|9375.5|9365.5|5
1639623870000|2021-12-16 03:04:30|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|9376|9366|6
1639623880000|2021-12-16 03:04:40|9376.4|9366.4|9374.5|9364.5|9376.4|9366.4|9374.5|9364.5|8
1639623890000|2021-12-16 03:04:50|9374.8|9364.8|9376|9366|9376.9|9366.9|9374.8|9364.8|10
1639623900000|2021-12-16 03:05:00|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|1
1639623910000|2021-12-16 03:05:10|9376|9366|9378.1|9368.1|9378.4|9368.4|9376|9366|6
1639623920000|2021-12-16 03:05:20|9378.4|9368.4|9378.4|9368.4|9380.5|9370.5|9378|9368|14
1639623930000|2021-12-16 03:05:30|9378.1|9368.1|9379.4|9369.4|9379.6|9369.6|9378|9368|14
1639623940000|2021-12-16 03:05:40|9379.1|9369.1|9380.3|9370.3|9380.3|9370.3|9379|9369|14
1639623950000|2021-12-16 03:05:50|9380|9370|9380.4|9370.4|9380.4|9370.4|9379.5|9369.5|5
1639623960000|2021-12-16 03:06:00|9380.8|9370.8|9381.1|9371.1|9381.1|9371.1|9380.8|9370.8|2
1639623970000|2021-12-16 03:06:10|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|1
1639623980000|2021-12-16 03:06:20|9380.8|9370.8|9383.4|9373.4|9383.6|9373.6|9380.8|9370.8|20
1639623990000|2021-12-16 03:06:30|9383.6|9373.6|9383.5|9373.5|9383.8|9373.8|9383.3|9373.3|9
1639624000000|2021-12-16 03:06:40|9383.3|9373.3|9385.8|9375.8|9385.8|9375.8|9382.8|9372.8|11
1639624010000|2021-12-16 03:06:50|9385.5|9375.5|9386.5|9376.5|9386.6|9376.6|9385.5|9375.5|5
1639624020000|2021-12-16 03:07:00|9386.3|9376.3|9384.9|9374.9|9386.8|9376.8|9384.5|9374.5|12
1639624030000|2021-12-16 03:07:10|9385.4|9375.4|9384.5|9374.5|9385.6|9375.6|9383.8|9373.8|10
1639624040000|2021-12-16 03:07:20|9384|9374|9384.5|9374.5|9385.1|9375.1|9383|9373|8
1639624050000|2021-12-16 03:07:30|9385|9375|9385|9375|9385|9375|9385|9375|1
1639624060000|2021-12-16 03:07:40|9384.8|9374.8|9385.4|9375.4|9385.8|9375.8|9384.8|9374.8|6
1639624070000|2021-12-16 03:07:50|9385.1|9375.1|9385.8|9375.8|9385.8|9375.8|9385.1|9375.1|9
1639624080000|2021-12-16 03:08:00|9385.6|9375.6|9385.6|9375.6|9386.4|9376.4|9385.6|9375.6|8
1639624090000|2021-12-16 03:08:10|9385.9|9375.9|9386.8|9376.8|9386.8|9376.8|9385.6|9375.6|10
1639624100000|2021-12-16 03:08:20|9387|9377|9389.6|9379.6|9390.6|9380.6|9387|9377|16
1639624110000|2021-12-16 03:08:30|9389.9|9379.9|9390.8|9380.8|9392.1|9382.1|9389.6|9379.6|12
1639624120000|2021-12-16 03:08:40|9390.5|9380.5|9391.6|9381.6|9392.5|9382.5|9390.5|9380.5|15
1639624130000|2021-12-16 03:08:50|9392|9382|9392.4|9382.4|9392.4|9382.4|9391.4|9381.4|16
1639624140000|2021-12-16 03:09:00|9393|9383|9393.6|9383.6|9394.6|9384.6|9393|9383|11
1639624150000|2021-12-16 03:09:10|9393.4|9383.4|9392.5|9382.5|9393.6|9383.6|9392.5|9382.5|5
1639624160000|2021-12-16 03:09:20|9392.3|9382.3|9393.9|9383.9|9394.1|9384.1|9391.8|9381.8|8
1639624170000|2021-12-16 03:09:30|9393.8|9383.8|9393.6|9383.6|9393.8|9383.8|9392.8|9382.8|6
1639624180000|2021-12-16 03:09:40|9393.9|9383.9|9393.6|9383.6|9393.9|9383.9|9393.6|9383.6|6
1639624190000|2021-12-16 03:09:50|9393.3|9383.3|9394.1|9384.1|9394.1|9384.1|9393.3|9383.3|8
1639624200000|2021-12-16 03:10:00|9393.9|9383.9|9393.9|9383.9|9394.1|9384.1|9393.6|9383.6|7
1639624210000|2021-12-16 03:10:10|9394.1|9384.1|9397.6|9387.6|9397.8|9387.8|9393.9|9383.9|10
1639624220000|2021-12-16 03:10:20|9397.9|9387.9|9398|9388|9398.3|9388.3|9397.6|9387.6|7
1639624230000|2021-12-16 03:10:30|9398.4|9388.4|9398.4|9388.4|9398.6|9388.6|9397.5|9387.5|10
1639624240000|2021-12-16 03:10:40|9398.6|9388.6|9398.1|9388.1|9399|9389|9397.8|9387.8|8
1639624250000|2021-12-16 03:10:50|9398.8|9388.8|9398.6|9388.6|9399|9389|9398.6|9388.6|3
1639624260000|2021-12-16 03:11:00|9399|9389|9399.3|9389.3|9399.5|9389.5|9398.1|9388.1|19
1639624270000|2021-12-16 03:11:10|9399.1|9389.1|9397.8|9387.8|9399.1|9389.1|9396.8|9386.8|11
1639624280000|2021-12-16 03:11:20|9397.5|9387.5|9393.6|9383.6|9397.5|9387.5|9393.6|9383.6|10
1639624290000|2021-12-16 03:11:30|9394|9384|9393.5|9383.5|9394|9384|9393.5|9383.5|3
1639624300000|2021-12-16 03:11:40|9392.9|9382.9|9392.9|9382.9|9393.6|9383.6|9392.1|9382.1|14
1639624310000|2021-12-16 03:11:50|9393.1|9383.1|9393.4|9383.4|9393.4|9383.4|9393.1|9383.1|2
1639624320000|2021-12-16 03:12:00|9393.6|9383.6|9392.4|9382.4|9394.3|9384.3|9392|9382|12
1639624330000|2021-12-16 03:12:10|9392.6|9382.6|9391.5|9381.5|9392.9|9382.9|9391.5|9381.5|4
1639624340000|2021-12-16 03:12:20|9391.3|9381.3|9391.5|9381.5|9391.5|9381.5|9391.3|9381.3|4
1639624350000|2021-12-16 03:12:30|9391.3|9381.3|9391.3|9381.3|9391.5|9381.5|9391.3|9381.3|3
1639624360000|2021-12-16 03:12:40|9390.5|9380.5|9389.1|9379.1|9390.5|9380.5|9388.5|9378.5|6
1639624370000|2021-12-16 03:12:50|9389.4|9379.4|9390|9380|9390.1|9380.1|9388.5|9378.5|17
1639624380000|2021-12-16 03:13:00|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|1
1639624390000|2021-12-16 03:13:10|9390|9380|9391.1|9381.1|9392.5|9382.5|9389.1|9379.1|14
1639624400000|2021-12-16 03:13:20|9390.9|9380.9|9393.4|9383.4|9393.5|9383.5|9390.9|9380.9|23
1639624410000|2021-12-16 03:13:30|9392.9|9382.9|9392.3|9382.3|9392.9|9382.9|9391.3|9381.3|23
1639624420000|2021-12-16 03:13:40|9392.5|9382.5|9392.8|9382.8|9393.5|9383.5|9392|9382|9
1639624430000|2021-12-16 03:13:50|9393.1|9383.1|9394.3|9384.3|9395.5|9385.5|9393.1|9383.1|13
1639624440000|2021-12-16 03:14:00|9394.5|9384.5|9393.1|9383.1|9395.9|9385.9|9392.9|9382.9|24
1639624450000|2021-12-16 03:14:10|9392.8|9382.8|9394.1|9384.1|9394.1|9384.1|9392.3|9382.3|14
1639624460000|2021-12-16 03:14:20|9394.5|9384.5|9394.3|9384.3|9394.8|9384.8|9394.3|9384.3|3
1639624470000|2021-12-16 03:14:30|9394.4|9384.4|9395.5|9385.5|9396.1|9386.1|9394.4|9384.4|13
1639624480000|2021-12-16 03:14:40|9395.3|9385.3|9397.1|9387.1|9397.4|9387.4|9394.6|9384.6|27
1639624490000|2021-12-16 03:14:50|9397.4|9387.4|9399.6|9389.6|9401.1|9391.1|9396.9|9386.9|25
1639624500000|2021-12-16 03:15:00|9400.1|9390.1|9403.8|9393.8|9403.8|9393.8|9398.5|9388.5|14
1639624510000|2021-12-16 03:15:10|9403.5|9393.5|9408|9398|9408|9398|9403.5|9393.5|13
1639624520000|2021-12-16 03:15:20|9408.5|9398.5|9412.5|9402.5|9412.5|9402.5|9408.5|9398.5|21
1639624530000|2021-12-16 03:15:30|9413.1|9403.1|9412.3|9402.3|9413.1|9403.1|9409.3|9399.3|27
1639624540000|2021-12-16 03:15:40|9411.9|9401.9|9411.3|9401.3|9412|9402|9408.3|9398.3|19
1639624550000|2021-12-16 03:15:50|9410.9|9400.9|9409|9399|9411.5|9401.5|9408.6|9398.6|19
1639624560000|2021-12-16 03:16:00|9408.4|9398.4|9406.3|9396.3|9409.6|9399.6|9405.1|9395.1|14
1639624570000|2021-12-16 03:16:10|9406.8|9396.8|9404|9394|9406.9|9396.9|9404|9394|19
1639624580000|2021-12-16 03:16:20|9403.8|9393.8|9403|9393|9403.8|9393.8|9402.1|9392.1|15
1639624590000|2021-12-16 03:16:30|9402.9|9392.9|9403.5|9393.5|9404.3|9394.3|9402.9|9392.9|9
1639624600000|2021-12-16 03:16:40|9403.3|9393.3|9403.8|9393.8|9403.8|9393.8|9401.6|9391.6|7
1639624610000|2021-12-16 03:16:50|9404.1|9394.1|9405.8|9395.8|9405.8|9395.8|9404.1|9394.1|5
1639624620000|2021-12-16 03:17:00|9405.5|9395.5|9406|9396|9407|9397|9405.5|9395.5|14
1639624630000|2021-12-16 03:17:10|9405.8|9395.8|9404|9394|9406.3|9396.3|9404|9394|8
1639624640000|2021-12-16 03:17:20|9403.5|9393.5|9402.9|9392.9|9403.5|9393.5|9402.5|9392.5|5
1639624650000|2021-12-16 03:17:30|9403.3|9393.3|9402.4|9392.4|9403.5|9393.5|9402.1|9392.1|5
1639624660000|2021-12-16 03:17:40|9402.1|9392.1|9401|9391|9402.1|9392.1|9400.4|9390.4|6
1639624670000|2021-12-16 03:17:50|9400.6|9390.6|9403.4|9393.4|9403.4|9393.4|9400.4|9390.4|9
1639624680000|2021-12-16 03:18:00|9403.6|9393.6|9402.8|9392.8|9404.5|9394.5|9402.8|9392.8|9
1639624690000|2021-12-16 03:18:10|9402.5|9392.5|9402|9392|9402.5|9392.5|9402|9392|3
1639624700000|2021-12-16 03:18:20|9401.5|9391.5|9400.1|9390.1|9402.9|9392.9|9400.1|9390.1|9
1639624710000|2021-12-16 03:18:30|9400|9390|9400|9390|9400.4|9390.4|9398.8|9388.8|11
1639624720000|2021-12-16 03:18:40|9400.9|9390.9|9399.8|9389.8|9400.9|9390.9|9398.4|9388.4|13
1639624730000|2021-12-16 03:18:50|9400.1|9390.1|9399.8|9389.8|9400.8|9390.8|9399.8|9389.8|8
1639624740000|2021-12-16 03:19:00|9399|9389|9398.6|9388.6|9400.6|9390.6|9398.6|9388.6|9
1639624750000|2021-12-16 03:19:10|9399|9389|9396.3|9386.3|9399.3|9389.3|9395.8|9385.8|11
1639624760000|2021-12-16 03:19:20|9394.9|9384.9|9395.8|9385.8|9396.3|9386.3|9392.6|9382.6|20
1639624770000|2021-12-16 03:19:30|9395.4|9385.4|9393.3|9383.3|9395.4|9385.4|9392.9|9382.9|12
1639624780000|2021-12-16 03:19:40|9393.8|9383.8|9393.4|9383.4|9394.5|9384.5|9392.9|9382.9|10
1639624790000|2021-12-16 03:19:50|9394.6|9384.6|9396.5|9386.5|9396.6|9386.6|9394.6|9384.6|4
1639624800000|2021-12-16 03:20:00|9396.8|9386.8|9398|9388|9398|9388|9396.8|9386.8|10
1639624810000|2021-12-16 03:20:10|9398.3|9388.3|9393.5|9383.5|9398.3|9388.3|9392.8|9382.8|12
1639624820000|2021-12-16 03:20:20|9393.3|9383.3|9394.6|9384.6|9394.6|9384.6|9393.1|9383.1|11
1639624830000|2021-12-16 03:20:30|9394.5|9384.5|9393.9|9383.9|9394.5|9384.5|9393.9|9383.9|8
1639624840000|2021-12-16 03:20:40|9394.3|9384.3|9395|9385|9395|9385|9394|9384|5
1639624850000|2021-12-16 03:20:50|9396|9386|9397.6|9387.6|9397.6|9387.6|9395|9385|10
1639624860000|2021-12-16 03:21:00|9397.5|9387.5|9393.5|9383.5|9397.5|9387.5|9393.5|9383.5|12
1639624870000|2021-12-16 03:21:10|9394|9384|9395|9385|9395.4|9385.4|9394|9384|6
1639624880000|2021-12-16 03:21:20|9394.8|9384.8|9394.1|9384.1|9395|9385|9394|9384|12
1639624890000|2021-12-16 03:21:30|9393.8|9383.8|9394.3|9384.3|9394.3|9384.3|9393|9383|8
1639624900000|2021-12-16 03:21:40|9394|9384|9394|9384|9395.3|9385.3|9394|9384|5
1639624910000|2021-12-16 03:21:50|9393.8|9383.8|9391.6|9381.6|9393.9|9383.9|9390.8|9380.8|16
1639624920000|2021-12-16 03:22:00|9391.4|9381.4|9392.9|9382.9|9393.3|9383.3|9391.4|9381.4|10
1639624930000|2021-12-16 03:22:10|9393|9383|9394.3|9384.3|9394.3|9384.3|9393|9383|5
1639624940000|2021-12-16 03:22:20|9394|9384|9392.5|9382.5|9394|9384|9392.1|9382.1|7
1639624950000|2021-12-16 03:22:30|9392.8|9382.8|9392.1|9382.1|9393.4|9383.4|9392.1|9382.1|6
1639624960000|2021-12-16 03:22:40|9391.4|9381.4|9391.8|9381.8|9392.4|9382.4|9391.3|9381.3|7
1639624970000|2021-12-16 03:22:50|9391.6|9381.6|9391.6|9381.6|9391.6|9381.6|9391.5|9381.5|3
1639624980000|2021-12-16 03:23:00|9392|9382|9392.5|9382.5|9392.5|9382.5|9391.4|9381.4|7
1639624990000|2021-12-16 03:23:10|9392.3|9382.3|9391.8|9381.8|9392.3|9382.3|9391.1|9381.1|5
1639625000000|2021-12-16 03:23:20|9391.5|9381.5|9390.3|9380.3|9391.8|9381.8|9390.3|9380.3|8
1639625010000|2021-12-16 03:23:30|9390.5|9380.5|9390|9380|9390.5|9380.5|9390|9380|3
1639625020000|2021-12-16 03:23:40|9390.3|9380.3|9391.4|9381.4|9391.4|9381.4|9390|9380|11
1639625030000|2021-12-16 03:23:50|9391.8|9381.8|9391|9381|9391.8|9381.8|9390.4|9380.4|12
1639625040000|2021-12-16 03:24:00|9391.1|9381.1|9392.4|9382.4|9392.5|9382.5|9391.1|9381.1|6
1639625050000|2021-12-16 03:24:10|9392.1|9382.1|9390.9|9380.9|9392.5|9382.5|9390.9|9380.9|12
1639625060000|2021-12-16 03:24:20|9391.1|9381.1|9390.9|9380.9|9391.1|9381.1|9390.9|9380.9|2
1639625070000|2021-12-16 03:24:30|9391.1|9381.1|9390|9380|9391.5|9381.5|9390|9380|9
1639625080000|2021-12-16 03:24:40|9390.4|9380.4|9390.1|9380.1|9390.4|9380.4|9390.1|9380.1|2
1639625090000|2021-12-16 03:24:50|9390|9380|9390.1|9380.1|9390.1|9380.1|9390|9380|2
1639625100000|2021-12-16 03:25:00|9390.5|9380.5|9392.8|9382.8|9392.8|9382.8|9390.5|9380.5|11
1639625110000|2021-12-16 03:25:10|9393|9383|9393.4|9383.4|9394.5|9384.5|9393|9383|8
1639625120000|2021-12-16 03:25:20|9393.1|9383.1|9394|9384|9394|9384|9392.6|9382.6|7
1639625130000|2021-12-16 03:25:30|9393.6|9383.6|9393.9|9383.9|9393.9|9383.9|9393.3|9383.3|6
1639625140000|2021-12-16 03:25:40|9393.5|9383.5|9392.4|9382.4|9393.5|9383.5|9392.4|9382.4|4
1639625150000|2021-12-16 03:25:50|9392.1|9382.1|9391|9381|9392.1|9382.1|9391|9381|4
1639625160000|2021-12-16 03:26:00|9391.3|9381.3|9391.5|9381.5|9391.8|9381.8|9390|9380|11
1639625170000|2021-12-16 03:26:10|9391|9381|9389.4|9379.4|9391.3|9381.3|9389.4|9379.4|10
1639625180000|2021-12-16 03:26:20|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1639625190000|2021-12-16 03:26:30|9389|9379|9389|9379|9389|9379|9388.8|9378.8|3
1639625200000|2021-12-16 03:26:40|9389.3|9379.3|9390.8|9380.8|9390.9|9380.9|9389.3|9379.3|7
1639625210000|2021-12-16 03:26:50|9390.9|9380.9|9390.3|9380.3|9390.9|9380.9|9389.6|9379.6|9
1639625220000|2021-12-16 03:27:00|9390.5|9380.5|9391.8|9381.8|9391.8|9381.8|9390.5|9380.5|5
1639625230000|2021-12-16 03:27:10|9392|9382|9393.1|9383.1|9393.5|9383.5|9392|9382|13
1639625240000|2021-12-16 03:27:20|9394.4|9384.4|9395.1|9385.1|9395.1|9385.1|9394.4|9384.4|4
1639625250000|2021-12-16 03:27:30|9395.4|9385.4|9393.4|9383.4|9395.4|9385.4|9393.4|9383.4|9
1639625260000|2021-12-16 03:27:40|9393.6|9383.6|9395.6|9385.6|9395.6|9385.6|9393.6|9383.6|10
1639625270000|2021-12-16 03:27:50|9395.3|9385.3|9394|9384|9395.3|9385.3|9393.8|9383.8|10
1639625280000|2021-12-16 03:28:00|9393.8|9383.8|9393.3|9383.3|9393.9|9383.9|9392.5|9382.5|13
1639625290000|2021-12-16 03:28:10|9392.8|9382.8|9392.6|9382.6|9393.4|9383.4|9392.6|9382.6|4
1639625300000|2021-12-16 03:28:20|9392.3|9382.3|9390.3|9380.3|9392.4|9382.4|9390.3|9380.3|12
1639625310000|2021-12-16 03:28:30|9390|9380|9389|9379|9390.1|9380.1|9389|9379|9
1639625320000|2021-12-16 03:28:40|9389.3|9379.3|9389.9|9379.9|9390.8|9380.8|9388.9|9378.9|11
1639625330000|2021-12-16 03:28:50|9389.5|9379.5|9390.9|9380.9|9390.9|9380.9|9389.5|9379.5|4
1639625340000|2021-12-16 03:29:00|9390.6|9380.6|9389.9|9379.9|9391.3|9381.3|9389.5|9379.5|13
1639625350000|2021-12-16 03:29:10|9390.1|9380.1|9389.3|9379.3|9390.4|9380.4|9389.3|9379.3|9
1639625360000|2021-12-16 03:29:20|9389.6|9379.6|9390.8|9380.8|9390.8|9380.8|9388.6|9378.6|8
1639625370000|2021-12-16 03:29:30|9391.4|9381.4|9392.3|9382.3|9392.8|9382.8|9390.3|9380.3|9
1639625380000|2021-12-16 03:29:40|9392.8|9382.8|9392.6|9382.6|9392.8|9382.8|9392.4|9382.4|3
1639625390000|2021-12-16 03:29:50|9393.1|9383.1|9392.5|9382.5|9394.4|9384.4|9392|9382|19
1639625400000|2021-12-16 03:30:00|9392.1|9382.1|9391.9|9381.9|9392.6|9382.6|9391.9|9381.9|6
1639625410000|2021-12-16 03:30:10|9392.3|9382.3|9392|9382|9392.3|9382.3|9390.8|9380.8|6
1639625420000|2021-12-16 03:30:20|9391.6|9381.6|9390.3|9380.3|9391.6|9381.6|9389.3|9379.3|8
1639625430000|2021-12-16 03:30:30|9390.1|9380.1|9390.4|9380.4|9390.6|9380.6|9390.1|9380.1|4
1639625440000|2021-12-16 03:30:40|9390|9380|9390|9380|9390|9380|9389.8|9379.8|3
1639625450000|2021-12-16 03:30:50|9390.3|9380.3|9389.9|9379.9|9391.4|9381.4|9389.9|9379.9|11
1639625460000|2021-12-16 03:31:00|9390.3|9380.3|9390.8|9380.8|9391|9381|9390.3|9380.3|4
1639625470000|2021-12-16 03:31:10|9391|9381|9390|9380|9391|9381|9390|9380|3
1639625480000|2021-12-16 03:31:20|9390.4|9380.4|9391.5|9381.5|9391.5|9381.5|9390.4|9380.4|2
1639625490000|2021-12-16 03:31:30|9391.8|9381.8|9391|9381|9391.8|9381.8|9390|9380|5
1639625510000|2021-12-16 03:31:50|9390.8|9380.8|9391.5|9381.5|9391.5|9381.5|9390.3|9380.3|5
1639625520000|2021-12-16 03:32:00|9391.8|9381.8|9392.5|9382.5|9392.8|9382.8|9391.5|9381.5|9
1639625530000|2021-12-16 03:32:10|9392.4|9382.4|9392.4|9382.4|9392.4|9382.4|9390.5|9380.5|8
1639625540000|2021-12-16 03:32:20|9392.1|9382.1|9392.4|9382.4|9392.4|9382.4|9392.1|9382.1|2
1639625560000|2021-12-16 03:32:40|9392.8|9382.8|9392.4|9382.4|9392.8|9382.8|9391|9381|9
1639625570000|2021-12-16 03:32:50|9392.1|9382.1|9391.3|9381.3|9392.1|9382.1|9391.3|9381.3|10
1639625580000|2021-12-16 03:33:00|9390.5|9380.5|9390.3|9380.3|9391.3|9381.3|9390.1|9380.1|4
1639625590000|2021-12-16 03:33:10|9390.9|9380.9|9391.8|9381.8|9391.8|9381.8|9390.5|9380.5|11
1639625600000|2021-12-16 03:33:20|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|1
1639625610000|2021-12-16 03:33:30|9391.5|9381.5|9390.5|9380.5|9391.5|9381.5|9390.5|9380.5|4
1639625620000|2021-12-16 03:33:40|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|1
1639625630000|2021-12-16 03:33:50|9390.3|9380.3|9390.8|9380.8|9390.9|9380.9|9390|9380|6
1639625640000|2021-12-16 03:34:00|9390|9380|9390.8|9380.8|9390.8|9380.8|9389.8|9379.8|5
1639625650000|2021-12-16 03:34:10|9391|9381|9390.4|9380.4|9391|9381|9390.4|9380.4|3
1639625660000|2021-12-16 03:34:20|9390.1|9380.1|9390.5|9380.5|9390.6|9380.6|9390.1|9380.1|4
1639625670000|2021-12-16 03:34:30|9390.6|9380.6|9390.5|9380.5|9391|9381|9390.5|9380.5|4
1639625680000|2021-12-16 03:34:40|9390.3|9380.3|9390.5|9380.5|9390.5|9380.5|9390.3|9380.3|4
1639625690000|2021-12-16 03:34:50|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|1
1639625700000|2021-12-16 03:35:00|9390.9|9380.9|9390.9|9380.9|9390.9|9380.9|9390.9|9380.9|1
1639625710000|2021-12-16 03:35:10|9391.3|9381.3|9391.8|9381.8|9391.8|9381.8|9391.3|9381.3|2
1639625740000|2021-12-16 03:35:40|9391.5|9381.5|9389.4|9379.4|9391.5|9381.5|9389.4|9379.4|5
1639625750000|2021-12-16 03:35:50|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|1
1639625760000|2021-12-16 03:36:00|9390.6|9380.6|9389.5|9379.5|9390.6|9380.6|9389.1|9379.1|4
1639625770000|2021-12-16 03:36:10|9389.8|9379.8|9389.5|9379.5|9390|9380|9389.5|9379.5|4
1639625780000|2021-12-16 03:36:20|9389.6|9379.6|9389.4|9379.4|9390|9380|9389.4|9379.4|5
1639625790000|2021-12-16 03:36:30|9389.3|9379.3|9389.1|9379.1|9390|9380|9389.1|9379.1|5
1639625800000|2021-12-16 03:36:40|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|1
1639625810000|2021-12-16 03:36:50|9389|9379|9389.3|9379.3|9389.3|9379.3|9389|9379|2
1639625820000|2021-12-16 03:37:00|9390|9380|9390.3|9380.3|9390.3|9380.3|9390|9380|2
1639625830000|2021-12-16 03:37:10|9390|9380|9390|9380|9390|9380|9390|9380|1
1639625850000|2021-12-16 03:37:30|9389.8|9379.8|9390|9380|9390|9380|9389.8|9379.8|2
1639625870000|2021-12-16 03:37:50|9389.8|9379.8|9389.3|9379.3|9389.8|9379.8|9389.3|9379.3|2
1639625880000|2021-12-16 03:38:00|9388.4|9378.4|9389|9379|9389|9379|9388.4|9378.4|6
1639625890000|2021-12-16 03:38:10|9388.6|9378.6|9389.1|9379.1|9389.1|9379.1|9388.6|9378.6|3
1639625900000|2021-12-16 03:38:20|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|1
1639625920000|2021-12-16 03:38:40|9390.1|9380.1|9389.4|9379.4|9390.1|9380.1|9389.4|9379.4|3
1639625940000|2021-12-16 03:39:00|9389.1|9379.1|9389.3|9379.3|9389.3|9379.3|9389.1|9379.1|2
1639625970000|2021-12-16 03:39:30|9389.5|9379.5|9390.3|9380.3|9390.3|9380.3|9389.5|9379.5|2
1639625980000|2021-12-16 03:39:40|9390|9380|9388.1|9378.1|9390|9380|9388.1|9378.1|6
1639626040000|2021-12-16 03:40:40|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|1
1639626050000|2021-12-16 03:40:50|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1639626060000|2021-12-16 03:41:00|9389.5|9379.5|9389.5|9379.5|9390|9380|9389.5|9379.5|4
1639626070000|2021-12-16 03:41:10|9389.8|9379.8|9390.4|9380.4|9390.4|9380.4|9389.8|9379.8|3
1639626080000|2021-12-16 03:41:20|9390.1|9380.1|9390|9380|9390.1|9380.1|9390|9380|2
1639626120000|2021-12-16 03:42:00|9389.6|9379.6|9389.1|9379.1|9389.6|9379.6|9388.9|9378.9|5
1639626130000|2021-12-16 03:42:10|9389.5|9379.5|9390|9380|9390|9380|9389.5|9379.5|2
1639626140000|2021-12-16 03:42:20|9389.6|9379.6|9388.5|9378.5|9389.6|9379.6|9388.4|9378.4|4
1639626170000|2021-12-16 03:42:50|9388.8|9378.8|9389.5|9379.5|9389.9|9379.9|9388.8|9378.8|4
1639626180000|2021-12-16 03:43:00|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1639626200000|2021-12-16 03:43:20|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|1
1639626210000|2021-12-16 03:43:30|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|1
1639626270000|2021-12-16 03:44:30|9390|9380|9390|9380|9390|9380|9390|9380|1
1639626300000|2021-12-16 03:45:00|9389.3|9379.3|9389.8|9379.8|9389.8|9379.8|9389.3|9379.3|2
1639626310000|2021-12-16 03:45:10|9389.4|9379.4|9388.5|9378.5|9389.4|9379.4|9388.5|9378.5|3
1639626320000|2021-12-16 03:45:20|9388.9|9378.9|9389.3|9379.3|9389.3|9379.3|9388.9|9378.9|2
1639626330000|2021-12-16 03:45:30|9389|9379|9389|9379|9389|9379|9389|9379|1
1639626350000|2021-12-16 03:45:50|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1639626360000|2021-12-16 03:46:00|9389.4|9379.4|9389.3|9379.3|9389.4|9379.4|9389.3|9379.3|2
1639626400000|2021-12-16 03:46:40|9389.4|9379.4|9390|9380|9390.3|9380.3|9389.4|9379.4|3
1639626410000|2021-12-16 03:46:50|9390.3|9380.3|9390|9380|9390.3|9380.3|9390|9380|2
1639626420000|2021-12-16 03:47:00|9390.3|9380.3|9389.8|9379.8|9390.3|9380.3|9389.8|9379.8|3
1639626430000|2021-12-16 03:47:10|9390|9380|9389.8|9379.8|9390|9380|9389.8|9379.8|2
1639626440000|2021-12-16 03:47:20|9390|9380|9390.3|9380.3|9390.3|9380.3|9390|9380|2
1639626450000|2021-12-16 03:47:30|9390|9380|9388.6|9378.6|9390|9380|9388.6|9378.6|8
1639626460000|2021-12-16 03:47:40|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|9389|9379|4
1639626510000|2021-12-16 03:48:30|9389.3|9379.3|9388.8|9378.8|9389.3|9379.3|9388.8|9378.8|2
1639626520000|2021-12-16 03:48:40|9388.3|9378.3|9388.9|9378.9|9388.9|9378.9|9388.3|9378.3|4
1639626530000|2021-12-16 03:48:50|9388.8|9378.8|9389.5|9379.5|9389.5|9379.5|9388.3|9378.3|4
1639626540000|2021-12-16 03:49:00|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1639626560000|2021-12-16 03:49:20|9390.1|9380.1|9390.1|9380.1|9390.8|9380.8|9390.1|9380.1|4
1639626570000|2021-12-16 03:49:30|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1639626580000|2021-12-16 03:49:40|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|1
1639626600000|2021-12-16 03:50:00|9390.4|9380.4|9390|9380|9390.6|9380.6|9390|9380|4
1639626610000|2021-12-16 03:50:10|9390.4|9380.4|9391|9381|9391|9381|9390.4|9380.4|3
1639626620000|2021-12-16 03:50:20|9390.1|9380.1|9390.6|9380.6|9390.9|9380.9|9390.1|9380.1|6
1639626630000|2021-12-16 03:50:30|9390.9|9380.9|9391.9|9381.9|9392.3|9382.3|9390.9|9380.9|3
1639626640000|2021-12-16 03:50:40|9391.6|9381.6|9391.4|9381.4|9391.6|9381.6|9391.4|9381.4|4
1639626670000|2021-12-16 03:51:10|9391.1|9381.1|9391.4|9381.4|9391.4|9381.4|9391.1|9381.1|4
1639626720000|2021-12-16 03:52:00|9391.6|9381.6|9392.8|9382.8|9392.8|9382.8|9391.6|9381.6|5
1639626750000|2021-12-16 03:52:30|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|1
1639626780000|2021-12-16 03:53:00|9393.1|9383.1|9393.1|9383.1|9393.1|9383.1|9393.1|9383.1|1
1639626790000|2021-12-16 03:53:10|9393|9383|9391.1|9381.1|9393|9383|9391.1|9381.1|3
1639626800000|2021-12-16 03:53:20|9391.4|9381.4|9392.3|9382.3|9392.3|9382.3|9391.4|9381.4|2
1639626830000|2021-12-16 03:53:50|9392.8|9382.8|9393|9383|9393.3|9383.3|9392.8|9382.8|3
1639626840000|2021-12-16 03:54:00|9393.4|9383.4|9393.5|9383.5|9393.5|9383.5|9393.4|9383.4|2
1639626910000|2021-12-16 03:55:10|9393.3|9383.3|9393.5|9383.5|9393.5|9383.5|9393.3|9383.3|2
1639626920000|2021-12-16 03:55:20|9393.1|9383.1|9392.8|9382.8|9393.1|9383.1|9392.8|9382.8|2
1639626930000|2021-12-16 03:55:30|9392.5|9382.5|9392.9|9382.9|9393.3|9383.3|9391.5|9381.5|10
1639626940000|2021-12-16 03:55:40|9393.1|9383.1|9393.5|9383.5|9393.5|9383.5|9393.1|9383.1|2
1639626960000|2021-12-16 03:56:00|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|1
1639626970000|2021-12-16 03:56:10|9393.9|9383.9|9394.5|9384.5|9394.8|9384.8|9393.9|9383.9|4
1639626990000|2021-12-16 03:56:30|9394.8|9384.8|9394.5|9384.5|9394.8|9384.8|9394.5|9384.5|2
1639627000000|2021-12-16 03:56:40|9394.8|9384.8|9394.5|9384.5|9394.8|9384.8|9394.5|9384.5|2
1639627010000|2021-12-16 03:56:50|9394.8|9384.8|9395.3|9385.3|9395.3|9385.3|9394.8|9384.8|2
1639627030000|2021-12-16 03:57:10|9394.9|9384.9|9394.9|9384.9|9394.9|9384.9|9394.9|9384.9|1
1639627040000|2021-12-16 03:57:20|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1639627070000|2021-12-16 03:57:50|9395.8|9385.8|9395.5|9385.5|9395.8|9385.8|9395.5|9385.5|2
1639627080000|2021-12-16 03:58:00|9395.3|9385.3|9394.8|9384.8|9395.3|9385.3|9394.4|9384.4|3
1639627090000|2021-12-16 03:58:10|9394.5|9384.5|9394.1|9384.1|9394.8|9384.8|9394.1|9384.1|4
1639627110000|2021-12-16 03:58:30|9393.8|9383.8|9393|9383|9393.8|9383.8|9393|9383|2
1639627120000|2021-12-16 03:58:40|9393.3|9383.3|9392.8|9382.8|9393.8|9383.8|9392.8|9382.8|5
1639627130000|2021-12-16 03:58:50|9393|9383|9393|9383|9393|9383|9393|9383|1
1639627140000|2021-12-16 03:59:00|9392.6|9382.6|9391.1|9381.1|9392.6|9382.6|9391|9381|3
1639627150000|2021-12-16 03:59:10|9391|9381|9390.4|9380.4|9391|9381|9390.4|9380.4|2
1639627160000|2021-12-16 03:59:20|9390|9380|9389.5|9379.5|9390|9380|9389.5|9379.5|2
1639627170000|2021-12-16 03:59:30|9389.6|9379.6|9390.9|9380.9|9391.4|9381.4|9389.6|9379.6|6
1639627180000|2021-12-16 03:59:40|9391.3|9381.3|9391.6|9381.6|9391.6|9381.6|9391.3|9381.3|2
1639627190000|2021-12-16 03:59:50|9391.9|9381.9|9391.6|9381.6|9391.9|9381.9|9391.6|9381.6|2
1639627200000|2021-12-16 04:00:00|9392.3|9382.3|9392|9382|9392.3|9382.3|9391.3|9381.3|4
1639627220000|2021-12-16 04:00:20|9391.6|9381.6|9391.6|9381.6|9391.6|9381.6|9391.6|9381.6|1
1639627230000|2021-12-16 04:00:30|9393.3|9383.3|9393.8|9383.8|9393.8|9383.8|9393.3|9383.3|3
1639627240000|2021-12-16 04:00:40|9394|9384|9394.1|9384.1|9394.5|9384.5|9394|9384|3
1639627250000|2021-12-16 04:00:50|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|1
1639627280000|2021-12-16 04:01:20|9394.1|9384.1|9395.8|9385.8|9395.8|9385.8|9394.1|9384.1|6
1639627290000|2021-12-16 04:01:30|9395.5|9385.5|9395.8|9385.8|9395.8|9385.8|9395.5|9385.5|2
1639627300000|2021-12-16 04:01:40|9395.5|9385.5|9395.3|9385.3|9395.5|9385.5|9395.3|9385.3|2
1639627310000|2021-12-16 04:01:50|9395.4|9385.4|9395.3|9385.3|9395.4|9385.4|9395.3|9385.3|24
1639627320000|2021-12-16 04:02:00|9395.4|9385.4|9395|9385|9396.5|9386.5|9395|9385|8
1639627330000|2021-12-16 04:02:10|9394.9|9384.9|9393.8|9383.8|9394.9|9384.9|9393.8|9383.8|3
1639627340000|2021-12-16 04:02:20|9394.1|9384.1|9393.6|9383.6|9394.1|9384.1|9393.6|9383.6|2
1639627350000|2021-12-16 04:02:30|9393.3|9383.3|9393.6|9383.6|9393.6|9383.6|9393.3|9383.3|8
1639627360000|2021-12-16 04:02:40|9393.9|9383.9|9393.5|9383.5|9393.9|9383.9|9393.5|9383.5|3
1639627370000|2021-12-16 04:02:50|9393.6|9383.6|9394.5|9384.5|9394.5|9384.5|9393.6|9383.6|3
1639627380000|2021-12-16 04:03:00|9394.3|9384.3|9395.3|9385.3|9395.3|9385.3|9394.3|9384.3|6
1639627390000|2021-12-16 04:03:10|9395.5|9385.5|9396|9386|9396|9386|9395.5|9385.5|3
1639627400000|2021-12-16 04:03:20|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|9396|9386|3
1639627430000|2021-12-16 04:03:50|9396|9386|9396|9386|9396|9386|9395.8|9385.8|3
1639627440000|2021-12-16 04:04:00|9395.8|9385.8|9393|9383|9395.8|9385.8|9392.3|9382.3|6
1639627450000|2021-12-16 04:04:10|9393.3|9383.3|9394.1|9384.1|9394.1|9384.1|9393.3|9383.3|3
1639627470000|2021-12-16 04:04:30|9394|9384|9393.1|9383.1|9394|9384|9392.3|9382.3|6
1639627500000|2021-12-16 04:05:00|9394.3|9384.3|9393.6|9383.6|9394.3|9384.3|9392.1|9382.1|9
1639627560000|2021-12-16 04:06:00|9393.9|9383.9|9393.8|9383.8|9393.9|9383.9|9393.8|9383.8|2
1639627570000|2021-12-16 04:06:10|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|1
1639627580000|2021-12-16 04:06:20|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|1
1639627590000|2021-12-16 04:06:30|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9393.4|9383.4|5
1639627600000|2021-12-16 04:06:40|9394.5|9384.5|9394.8|9384.8|9394.8|9384.8|9394.5|9384.5|2
1639627610000|2021-12-16 04:06:50|9395|9385|9394.1|9384.1|9395|9385|9393.9|9383.9|5
1639627620000|2021-12-16 04:07:00|9394.4|9384.4|9393.4|9383.4|9394.4|9384.4|9393.4|9383.4|5
1639627630000|2021-12-16 04:07:10|9393|9383|9392.8|9382.8|9393|9383|9392.8|9382.8|2
1639627640000|2021-12-16 04:07:20|9393|9383|9393|9383|9393|9383|9393|9383|1
1639627660000|2021-12-16 04:07:40|9393.3|9383.3|9393.1|9383.1|9393.3|9383.3|9393.1|9383.1|4
1639627680000|2021-12-16 04:08:00|9393.4|9383.4|9394|9384|9394|9384|9393.4|9383.4|4
1639627690000|2021-12-16 04:08:10|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|1
1639627700000|2021-12-16 04:08:20|9394|9384|9392.9|9382.9|9394|9384|9392.9|9382.9|3
1639627710000|2021-12-16 04:08:30|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|9392.6|9382.6|3
1639627720000|2021-12-16 04:08:40|9393|9383|9393.3|9383.3|9393.4|9383.4|9393|9383|3
1639627740000|2021-12-16 04:09:00|9393.1|9383.1|9392.8|9382.8|9393.1|9383.1|9392.8|9382.8|2
1639627750000|2021-12-16 04:09:10|9392.4|9382.4|9392|9382|9392.5|9382.5|9392|9382|3
1639627770000|2021-12-16 04:09:30|9392.6|9382.6|9392|9382|9392.6|9382.6|9392|9382|3
1639627800000|2021-12-16 04:10:00|9391.9|9381.9|9391.1|9381.1|9391.9|9381.9|9391.1|9381.1|3
1639627820000|2021-12-16 04:10:20|9391.6|9381.6|9391.6|9381.6|9391.6|9381.6|9391.6|9381.6|1
1639627840000|2021-12-16 04:10:40|9392.6|9382.6|9392|9382|9392.6|9382.6|9392|9382|2
1639627850000|2021-12-16 04:10:50|9391.5|9381.5|9391.6|9381.6|9392|9382|9391.5|9381.5|3
1639627860000|2021-12-16 04:11:00|9391.4|9381.4|9391.8|9381.8|9391.9|9381.9|9391.4|9381.4|5
1639627870000|2021-12-16 04:11:10|9391.5|9381.5|9391.8|9381.8|9391.8|9381.8|9391.5|9381.5|2
1639627880000|2021-12-16 04:11:20|9392|9382|9392|9382|9392|9382|9392|9382|1
1639627900000|2021-12-16 04:11:40|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|1
1639627920000|2021-12-16 04:12:00|9393.1|9383.1|9392.6|9382.6|9393.1|9383.1|9392.6|9382.6|2
1639627940000|2021-12-16 04:12:20|9392.5|9382.5|9391.5|9381.5|9392.5|9382.5|9391.5|9381.5|2
1639627950000|2021-12-16 04:12:30|9391.3|9381.3|9391.4|9381.4|9391.4|9381.4|9391.3|9381.3|2
1639627960000|2021-12-16 04:12:40|9391.3|9381.3|9391.8|9381.8|9391.8|9381.8|9391.1|9381.1|4
1639627970000|2021-12-16 04:12:50|9392|9382|9392|9382|9392|9382|9392|9382|1
1639627980000|2021-12-16 04:13:00|9391.6|9381.6|9391|9381|9391.6|9381.6|9391|9381|6
1639628000000|2021-12-16 04:13:20|9391.3|9381.3|9391|9381|9391.3|9381.3|9390.8|9380.8|4
1639628020000|2021-12-16 04:13:40|9390.9|9380.9|9390.1|9380.1|9390.9|9380.9|9390.1|9380.1|3
1639628030000|2021-12-16 04:13:50|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|1
1639628070000|2021-12-16 04:14:30|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|1
1639628080000|2021-12-16 04:14:40|9391.4|9381.4|9391.6|9381.6|9391.6|9381.6|9390.9|9380.9|4
1639628090000|2021-12-16 04:14:50|9392.1|9382.1|9392.6|9382.6|9393.8|9383.8|9392.1|9382.1|5
1639628100000|2021-12-16 04:15:00|9393.3|9383.3|9392.9|9382.9|9393.3|9383.3|9392.9|9382.9|2
1639628110000|2021-12-16 04:15:10|9392.6|9382.6|9391.5|9381.5|9392.6|9382.6|9391.5|9381.5|4
1639628120000|2021-12-16 04:15:20|9392|9382|9392|9382|9392|9382|9392|9382|1
1639628130000|2021-12-16 04:15:30|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9391.5|9381.5|4
1639628140000|2021-12-16 04:15:40|9392.5|9382.5|9392.6|9382.6|9392.6|9382.6|9392.5|9382.5|2
1639628160000|2021-12-16 04:16:00|9392.3|9382.3|9391.3|9381.3|9392.3|9382.3|9391.3|9381.3|2
1639628170000|2021-12-16 04:16:10|9391|9381|9390.6|9380.6|9391.3|9381.3|9390.6|9380.6|4
1639628210000|2021-12-16 04:16:50|9391|9381|9391.8|9381.8|9391.8|9381.8|9391|9381|2
1639628220000|2021-12-16 04:17:00|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|1
1639628230000|2021-12-16 04:17:10|9392.4|9382.4|9391.5|9381.5|9392.4|9382.4|9391.5|9381.5|2
1639628240000|2021-12-16 04:17:20|9391.3|9381.3|9390.8|9380.8|9391.3|9381.3|9390.4|9380.4|5
1639628260000|2021-12-16 04:17:40|9390.4|9380.4|9389.3|9379.3|9390.4|9380.4|9389.3|9379.3|2
1639628290000|2021-12-16 04:18:10|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|1
1639628310000|2021-12-16 04:18:30|9391|9381|9391.5|9381.5|9391.5|9381.5|9391|9381|3
1639628350000|2021-12-16 04:19:10|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|1
1639628360000|2021-12-16 04:19:20|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|1
1639628380000|2021-12-16 04:19:40|9391.3|9381.3|9391.5|9381.5|9391.5|9381.5|9391.3|9381.3|2
1639628390000|2021-12-16 04:19:50|9391|9381|9390.8|9380.8|9391|9381|9390.1|9380.1|3
1639628410000|2021-12-16 04:20:10|9390.5|9380.5|9390.1|9380.1|9390.5|9380.5|9389.8|9379.8|3
1639628430000|2021-12-16 04:20:30|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|1
1639628440000|2021-12-16 04:20:40|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|1
1639628490000|2021-12-16 04:21:30|9390.5|9380.5|9390|9380|9390.5|9380.5|9389.4|9379.4|4
1639628500000|2021-12-16 04:21:40|9389.6|9379.6|9389.5|9379.5|9389.6|9379.6|9389.5|9379.5|2
1639628510000|2021-12-16 04:21:50|9390.3|9380.3|9390.3|9380.3|9390.5|9380.5|9390.3|9380.3|7
1639628520000|2021-12-16 04:22:00|9390.5|9380.5|9390.3|9380.3|9390.5|9380.5|9390.3|9380.3|26
1639628560000|2021-12-16 04:22:40|9389.8|9379.8|9388.4|9378.4|9389.8|9379.8|9388.4|9378.4|4
1639628580000|2021-12-16 04:23:00|9388.8|9378.8|9390.8|9380.8|9390.8|9380.8|9388.8|9378.8|7
1639628600000|2021-12-16 04:23:20|9391|9381|9390.8|9380.8|9391|9381|9390.5|9380.5|4
1639628610000|2021-12-16 04:23:30|9391|9381|9390.5|9380.5|9391|9381|9390.5|9380.5|3
1639628630000|2021-12-16 04:23:50|9390.8|9380.8|9390.5|9380.5|9390.8|9380.8|9390.5|9380.5|2
1639628640000|2021-12-16 04:24:00|9390.8|9380.8|9391|9381|9391.4|9381.4|9390.3|9380.3|6
1639628660000|2021-12-16 04:24:20|9391.3|9381.3|9391|9381|9391.3|9381.3|9390.8|9380.8|4
1639628670000|2021-12-16 04:24:30|9390.8|9380.8|9389.8|9379.8|9390.8|9380.8|9389.6|9379.6|4
1639628680000|2021-12-16 04:24:40|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|1
1639628690000|2021-12-16 04:24:50|9390.3|9380.3|9389.8|9379.8|9390.8|9380.8|9389.6|9379.6|7
1639628700000|2021-12-16 04:25:00|9390.4|9380.4|9390.1|9380.1|9390.9|9380.9|9389.8|9379.8|6
1639628710000|2021-12-16 04:25:10|9389.9|9379.9|9389|9379|9389.9|9379.9|9388.8|9378.8|8
1639628720000|2021-12-16 04:25:20|9388.8|9378.8|9388.8|9378.8|9389|9379|9388.8|9378.8|7
1639628730000|2021-12-16 04:25:30|9389|9379|9388.3|9378.3|9389|9379|9388.3|9378.3|3
1639628750000|2021-12-16 04:25:50|9388.5|9378.5|9390.8|9380.8|9390.8|9380.8|9388.3|9378.3|4
1639628770000|2021-12-16 04:26:10|9391|9381|9390.5|9380.5|9391.4|9381.4|9390.5|9380.5|4
1639628780000|2021-12-16 04:26:20|9389.8|9379.8|9390.6|9380.6|9391|9381|9389.8|9379.8|4
1639628790000|2021-12-16 04:26:30|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|1
1639628800000|2021-12-16 04:26:40|9390.1|9380.1|9389.3|9379.3|9390.1|9380.1|9389|9379|13
1639628810000|2021-12-16 04:26:50|9390|9380|9389.3|9379.3|9390|9380|9389.3|9379.3|12
1639628820000|2021-12-16 04:27:00|9389|9379|9388.5|9378.5|9389|9379|9388.5|9378.5|2
1639628840000|2021-12-16 04:27:20|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1639628850000|2021-12-16 04:27:30|9389.5|9379.5|9389|9379|9389.5|9379.5|9389|9379|2
1639628870000|2021-12-16 04:27:50|9389.3|9379.3|9389.8|9379.8|9390|9380|9389.3|9379.3|3
1639628880000|2021-12-16 04:28:00|9389.3|9379.3|9390.3|9380.3|9390.3|9380.3|9389|9379|9
1639628890000|2021-12-16 04:28:10|9389.5|9379.5|9389.3|9379.3|9390.3|9380.3|9389.3|9379.3|20
1639628900000|2021-12-16 04:28:20|9389|9379|9388.3|9378.3|9389|9379|9388.3|9378.3|3
1639628910000|2021-12-16 04:28:30|9389|9379|9388.5|9378.5|9389|9379|9388.5|9378.5|4
1639628930000|2021-12-16 04:28:50|9389|9379|9389|9379|9389|9379|9388.5|9378.5|3
1639628940000|2021-12-16 04:29:00|9389.3|9379.3|9391.5|9381.5|9391.5|9381.5|9389.3|9379.3|4
1639628950000|2021-12-16 04:29:10|9391.1|9381.1|9390.9|9380.9|9391.1|9381.1|9390.9|9380.9|2
1639628960000|2021-12-16 04:29:20|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|1
1639628980000|2021-12-16 04:29:40|9390.4|9380.4|9390|9380|9390.6|9380.6|9390|9380|4
1639628990000|2021-12-16 04:29:50|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1639629000000|2021-12-16 04:30:00|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|1
1639629020000|2021-12-16 04:30:20|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1639629030000|2021-12-16 04:30:30|9389.3|9379.3|9389.4|9379.4|9389.9|9379.9|9389.3|9379.3|5
1639629040000|2021-12-16 04:30:40|9389|9379|9389.6|9379.6|9389.6|9379.6|9389|9379|2
1639629050000|2021-12-16 04:30:50|9389.3|9379.3|9389|9379|9389.3|9379.3|9389|9379|2
1639629060000|2021-12-16 04:31:00|9388.8|9378.8|9390.3|9380.3|9390.6|9380.6|9388.8|9378.8|9
1639629070000|2021-12-16 04:31:10|9390|9380|9390|9380|9390|9380|9390|9380|1
1639629130000|2021-12-16 04:32:10|9390.6|9380.6|9390.3|9380.3|9390.6|9380.6|9390.3|9380.3|2
1639629150000|2021-12-16 04:32:30|9390|9380|9390.4|9380.4|9390.4|9380.4|9390|9380|2
1639629180000|2021-12-16 04:33:00|9390|9380|9388.5|9378.5|9390|9380|9388.3|9378.3|4
1639629220000|2021-12-16 04:33:40|9389.4|9379.4|9389.6|9379.6|9389.8|9379.8|9389.3|9379.3|4
1639629230000|2021-12-16 04:33:50|9389.3|9379.3|9389|9379|9389.3|9379.3|9389|9379|2
1639629240000|2021-12-16 04:34:00|9389.3|9379.3|9389|9379|9389.3|9379.3|9389|9379|2
1639629250000|2021-12-16 04:34:10|9389.3|9379.3|9390|9380|9390|9380|9389.3|9379.3|2
1639629260000|2021-12-16 04:34:20|9389.5|9379.5|9389.3|9379.3|9389.8|9379.8|9389.3|9379.3|4
1639629270000|2021-12-16 04:34:30|9389.6|9379.6|9390|9380|9390.3|9380.3|9389.4|9379.4|4
1639629280000|2021-12-16 04:34:40|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|1
1639629290000|2021-12-16 04:34:50|9389.4|9379.4|9389.4|9379.4|9389.4|9379.4|9389.4|9379.4|1
1639629300000|2021-12-16 04:35:00|9388.8|9378.8|9388.5|9378.5|9389.3|9379.3|9388.5|9378.5|4
1639629310000|2021-12-16 04:35:10|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|1
1639629320000|2021-12-16 04:35:20|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|1
1639629330000|2021-12-16 04:35:30|9389.5|9379.5|9389.8|9379.8|9390|9380|9389.5|9379.5|3
1639629340000|2021-12-16 04:35:40|9389|9379|9389.1|9379.1|9389.1|9379.1|9389|9379|2
1639629350000|2021-12-16 04:35:50|9388.9|9378.9|9389.1|9379.1|9389.1|9379.1|9388.9|9378.9|2
1639629360000|2021-12-16 04:36:00|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|1
1639629370000|2021-12-16 04:36:10|9389.1|9379.1|9389.1|9379.1|9389.1|9379.1|9389.1|9379.1|1
1639629420000|2021-12-16 04:37:00|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1639629430000|2021-12-16 04:37:10|9389|9379|9389|9379|9389|9379|9389|9379|1
1639629450000|2021-12-16 04:37:30|9388.8|9378.8|9388.1|9378.1|9388.8|9378.8|9388.1|9378.1|2
1639629470000|2021-12-16 04:37:50|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|9388.1|9378.1|3
1639629480000|2021-12-16 04:38:00|9388.1|9378.1|9388.1|9378.1|9388.4|9378.4|9388.1|9378.1|5
1639629530000|2021-12-16 04:38:50|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1639629540000|2021-12-16 04:39:00|9388.5|9378.5|9388.3|9378.3|9388.8|9378.8|9388.3|9378.3|4
1639629610000|2021-12-16 04:40:10|9387.9|9377.9|9387.3|9377.3|9387.9|9377.9|9385.8|9375.8|4
1639629620000|2021-12-16 04:40:20|9387|9377|9387.3|9377.3|9387.3|9377.3|9387|9377|2
1639629630000|2021-12-16 04:40:30|9387|9377|9387.8|9377.8|9387.8|9377.8|9387|9377|3
1639629650000|2021-12-16 04:40:50|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1639629660000|2021-12-16 04:41:00|9388.4|9378.4|9389.8|9379.8|9389.8|9379.8|9388.4|9378.4|3
1639629670000|2021-12-16 04:41:10|9390.4|9380.4|9390.1|9380.1|9390.4|9380.4|9390.1|9380.1|2
1639629680000|2021-12-16 04:41:20|9390.4|9380.4|9390.5|9380.5|9390.5|9380.5|9390.4|9380.4|2
1639629690000|2021-12-16 04:41:30|9390.1|9380.1|9389.9|9379.9|9390.1|9380.1|9389.9|9379.9|2
1639629700000|2021-12-16 04:41:40|9389.5|9379.5|9389.9|9379.9|9389.9|9379.9|9389.5|9379.5|2
1639629710000|2021-12-16 04:41:50|9390.3|9380.3|9389.9|9379.9|9390.3|9380.3|9389.9|9379.9|2
1639629730000|2021-12-16 04:42:10|9389.6|9379.6|9388.9|9378.9|9389.6|9379.6|9388.9|9378.9|2
1639629780000|2021-12-16 04:43:00|9388.6|9378.6|9388.1|9378.1|9388.6|9378.6|9388.1|9378.1|2
1639629810000|2021-12-16 04:43:30|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|1
1639629820000|2021-12-16 04:43:40|9388.3|9378.3|9388.3|9378.3|9388.6|9378.6|9387.9|9377.9|8
1639629830000|2021-12-16 04:43:50|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|1
1639629840000|2021-12-16 04:44:00|9388.3|9378.3|9388.9|9378.9|9388.9|9378.9|9388.3|9378.3|3
1639629850000|2021-12-16 04:44:10|9389.3|9379.3|9389|9379|9389.3|9379.3|9389|9379|2
1639629860000|2021-12-16 04:44:20|9388.6|9378.6|9387.3|9377.3|9388.6|9378.6|9387.3|9377.3|2
1639629900000|2021-12-16 04:45:00|9386.9|9376.9|9385.5|9375.5|9386.9|9376.9|9385.5|9375.5|3
1639629910000|2021-12-16 04:45:10|9385.3|9375.3|9385.1|9375.1|9385.3|9375.3|9385.1|9375.1|2
1639629920000|2021-12-16 04:45:20|9385|9375|9385|9375|9385|9375|9385|9375|1
1639629940000|2021-12-16 04:45:40|9385.3|9375.3|9384.9|9374.9|9385.3|9375.3|9384.9|9374.9|2
1639629950000|2021-12-16 04:45:50|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|1
1639629960000|2021-12-16 04:46:00|9384.3|9374.3|9385.3|9375.3|9385.3|9375.3|9384.3|9374.3|4
1639629970000|2021-12-16 04:46:10|9385|9375|9385.8|9375.8|9385.8|9375.8|9385|9375|3
1639629980000|2021-12-16 04:46:20|9386|9376|9385.8|9375.8|9386|9376|9385.8|9375.8|2
1639629990000|2021-12-16 04:46:30|9386|9376|9386.8|9376.8|9386.8|9376.8|9386|9376|3
1639630000000|2021-12-16 04:46:40|9386.6|9376.6|9385.8|9375.8|9386.6|9376.6|9385|9375|4
1639630010000|2021-12-16 04:46:50|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|1
1639630020000|2021-12-16 04:47:00|9385.8|9375.8|9384.9|9374.9|9385.8|9375.8|9384.9|9374.9|5
1639630050000|2021-12-16 04:47:30|9384.6|9374.6|9383.8|9373.8|9384.6|9374.6|9383.8|9373.8|2
1639630060000|2021-12-16 04:47:40|9384|9374|9383.8|9373.8|9384|9374|9383.8|9373.8|2
1639630070000|2021-12-16 04:47:50|9384|9374|9384|9374|9384|9374|9384|9374|1
1639630080000|2021-12-16 04:48:00|9384.3|9374.3|9384|9374|9384.3|9374.3|9384|9374|2
1639630100000|2021-12-16 04:48:20|9384.3|9374.3|9383.1|9373.1|9384.3|9374.3|9383.1|9373.1|4
1639630120000|2021-12-16 04:48:40|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.5|9373.5|3
1639630130000|2021-12-16 04:48:50|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|1
1639630140000|2021-12-16 04:49:00|9385|9375|9385|9375|9385|9375|9385|9375|1
1639630160000|2021-12-16 04:49:20|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|1
1639630180000|2021-12-16 04:49:40|9385|9375|9385.4|9375.4|9385.4|9375.4|9385|9375|2
1639630190000|2021-12-16 04:49:50|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|1
1639630210000|2021-12-16 04:50:10|9386|9376|9385.8|9375.8|9386|9376|9384.9|9374.9|5
1639630240000|2021-12-16 04:50:40|9386|9376|9386.3|9376.3|9386.3|9376.3|9386|9376|2
1639630260000|2021-12-16 04:51:00|9386|9376|9387|9377|9387|9377|9386|9376|3
1639630280000|2021-12-16 04:51:20|9388.3|9378.3|9388.8|9378.8|9389|9379|9388.3|9378.3|3
1639630290000|2021-12-16 04:51:30|9388.5|9378.5|9387.4|9377.4|9388.5|9378.5|9387.3|9377.3|8
1639630300000|2021-12-16 04:51:40|9387.3|9377.3|9385.1|9375.1|9387.8|9377.8|9384.9|9374.9|8
1639630310000|2021-12-16 04:51:50|9385.4|9375.4|9385.4|9375.4|9385.4|9375.4|9385.4|9375.4|1
1639630320000|2021-12-16 04:52:00|9386|9376|9385.4|9375.4|9386|9376|9385|9375|5
1639630330000|2021-12-16 04:52:10|9385.1|9375.1|9385.1|9375.1|9385.1|9375.1|9385.1|9375.1|1
1639630340000|2021-12-16 04:52:20|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|1
1639630350000|2021-12-16 04:52:30|9384.5|9374.5|9384.3|9374.3|9384.5|9374.5|9384.3|9374.3|2
1639630360000|2021-12-16 04:52:40|9383.8|9373.8|9383.6|9373.6|9384.5|9374.5|9383.6|9373.6|9
1639630370000|2021-12-16 04:52:50|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9382.1|9372.1|7
1639630380000|2021-12-16 04:53:00|9382.9|9372.9|9383.8|9373.8|9383.8|9373.8|9382.9|9372.9|8
1639630390000|2021-12-16 04:53:10|9383.4|9373.4|9383.8|9373.8|9383.8|9373.8|9383.1|9373.1|11
1639630400000|2021-12-16 04:53:20|9384|9374|9384|9374|9384|9374|9384|9374|1
1639630410000|2021-12-16 04:53:30|9383.8|9373.8|9383.4|9373.4|9383.8|9373.8|9383|9373|19
1639630440000|2021-12-16 04:54:00|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1639630450000|2021-12-16 04:54:10|9383.6|9373.6|9383.8|9373.8|9383.8|9373.8|9383.6|9373.6|2
1639630460000|2021-12-16 04:54:20|9383.4|9373.4|9383.8|9373.8|9383.8|9373.8|9383.4|9373.4|2
1639630470000|2021-12-16 04:54:30|9383.4|9373.4|9383.3|9373.3|9383.4|9373.4|9383.3|9373.3|2
1639630480000|2021-12-16 04:54:40|9383|9373|9383|9373|9383|9373|9383|9373|1
1639630500000|2021-12-16 04:55:00|9383.3|9373.3|9385|9375|9385.3|9375.3|9383.3|9373.3|6
1639630510000|2021-12-16 04:55:10|9384.6|9374.6|9384|9374|9384.6|9374.6|9383.6|9373.6|5
1639630520000|2021-12-16 04:55:20|9383.6|9373.6|9383.3|9373.3|9383.6|9373.6|9383|9373|11
1639630550000|2021-12-16 04:55:50|9383|9373|9383|9373|9383|9373|9383|9373|1
1639630560000|2021-12-16 04:56:00|9383.3|9373.3|9383.4|9373.4|9383.6|9373.6|9383.3|9373.3|3
1639630570000|2021-12-16 04:56:10|9383.6|9373.6|9385.8|9375.8|9385.8|9375.8|9383.4|9373.4|7
1639630580000|2021-12-16 04:56:20|9386|9376|9384.9|9374.9|9386.8|9376.8|9384.9|9374.9|22
1639630590000|2021-12-16 04:56:30|9385.1|9375.1|9385.6|9375.6|9385.6|9375.6|9384.3|9374.3|9
1639630600000|2021-12-16 04:56:40|9386|9376|9386|9376|9386|9376|9386|9376|1
1639630610000|2021-12-16 04:56:50|9386.3|9376.3|9386.5|9376.5|9386.5|9376.5|9386.3|9376.3|2
1639630620000|2021-12-16 04:57:00|9387.5|9377.5|9390.4|9380.4|9390.6|9380.6|9386.9|9376.9|5
1639630630000|2021-12-16 04:57:10|9390.5|9380.5|9391|9381|9391.3|9381.3|9390.5|9380.5|7
1639630640000|2021-12-16 04:57:20|9390.9|9380.9|9390.8|9380.8|9392|9382|9390.3|9380.3|14
1639630650000|2021-12-16 04:57:30|9390.4|9380.4|9390|9380|9390.4|9380.4|9390|9380|2
1639630660000|2021-12-16 04:57:40|9389.6|9379.6|9389|9379|9390.6|9380.6|9389|9379|5
1639630670000|2021-12-16 04:57:50|9389.3|9379.3|9390|9380|9390|9380|9389.3|9379.3|5
1639630680000|2021-12-16 04:58:00|9389.8|9379.8|9390.3|9380.3|9390.9|9380.9|9389.8|9379.8|6
1639630690000|2021-12-16 04:58:10|9390|9380|9389.3|9379.3|9390|9380|9389.3|9379.3|2
1639630700000|2021-12-16 04:58:20|9388.4|9378.4|9388.6|9378.6|9389.4|9379.4|9388.4|9378.4|5
1639630710000|2021-12-16 04:58:30|9389|9379|9388.5|9378.5|9389|9379|9388.5|9378.5|2
1639630720000|2021-12-16 04:58:40|9388.8|9378.8|9389.5|9379.5|9389.5|9379.5|9388.8|9378.8|4
1639630730000|2021-12-16 04:58:50|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1639630740000|2021-12-16 04:59:00|9390.4|9380.4|9390.9|9380.9|9390.9|9380.9|9390.4|9380.4|2
1639630750000|2021-12-16 04:59:10|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|1
1639630760000|2021-12-16 04:59:20|9390.5|9380.5|9389.3|9379.3|9390.5|9380.5|9389.3|9379.3|4
1639630770000|2021-12-16 04:59:30|9389|9379|9389|9379|9389.3|9379.3|9389|9379|3
1639630780000|2021-12-16 04:59:40|9389.3|9379.3|9389.1|9379.1|9389.3|9379.3|9388.9|9378.9|3
1639630790000|2021-12-16 04:59:50|9389.4|9379.4|9389.4|9379.4|9389.4|9379.4|9389.4|9379.4|1
1639630800000|2021-12-16 05:00:00|9389.1|9379.1|9387.8|9377.8|9389.1|9379.1|9387.3|9377.3|10
1639630810000|2021-12-16 05:00:10|9388.1|9378.1|9388|9378|9389|9379|9388|9378|4
1639630820000|2021-12-16 05:00:20|9388.9|9378.9|9388.6|9378.6|9388.9|9378.9|9388.6|9378.6|2
1639630830000|2021-12-16 05:00:30|9388.4|9378.4|9388.1|9378.1|9388.4|9378.4|9388.1|9378.1|2
1639630840000|2021-12-16 05:00:40|9387.9|9377.9|9387.8|9377.8|9387.9|9377.9|9386.6|9376.6|6
1639630850000|2021-12-16 05:00:50|9387.5|9377.5|9386.8|9376.8|9387.5|9377.5|9386.6|9376.6|4
1639630860000|2021-12-16 05:01:00|9387|9377|9388|9378|9388|9378|9387|9377|10
1639630870000|2021-12-16 05:01:10|9388.3|9378.3|9388.9|9378.9|9388.9|9378.9|9388.3|9378.3|3
1639630890000|2021-12-16 05:01:30|9388.8|9378.8|9388.8|9378.8|9389.5|9379.5|9388.3|9378.3|4
1639630900000|2021-12-16 05:01:40|9389.3|9379.3|9388.4|9378.4|9389.3|9379.3|9388.4|9378.4|2
1639630910000|2021-12-16 05:01:50|9388.5|9378.5|9389.3|9379.3|9389.4|9379.4|9388.5|9378.5|3
1639630920000|2021-12-16 05:02:00|9389.4|9379.4|9391.1|9381.1|9391.3|9381.3|9389.4|9379.4|5
1639630930000|2021-12-16 05:02:10|9391|9381|9391.1|9381.1|9391.3|9381.3|9390.6|9380.6|10
1639630940000|2021-12-16 05:02:20|9391.4|9381.4|9391.5|9381.5|9391.8|9381.8|9391.4|9381.4|4
1639630950000|2021-12-16 05:02:30|9390.4|9380.4|9390.1|9380.1|9390.4|9380.4|9390.1|9380.1|2
1639630960000|2021-12-16 05:02:40|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|1
1639630970000|2021-12-16 05:02:50|9389.6|9379.6|9388.6|9378.6|9389.6|9379.6|9388.4|9378.4|5
1639630980000|2021-12-16 05:03:00|9388.4|9378.4|9388.3|9378.3|9388.6|9378.6|9388|9378|5
1639630990000|2021-12-16 05:03:10|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|1
1639631010000|2021-12-16 05:03:30|9388.5|9378.5|9388.4|9378.4|9388.5|9378.5|9388.4|9378.4|2
1639631020000|2021-12-16 05:03:40|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388|9378|3
1639631030000|2021-12-16 05:03:50|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1639631040000|2021-12-16 05:04:00|9388.3|9378.3|9388.5|9378.5|9388.5|9378.5|9388.3|9378.3|2
1639631050000|2021-12-16 05:04:10|9388.3|9378.3|9387.8|9377.8|9388.3|9378.3|9387.8|9377.8|2
1639631070000|2021-12-16 05:04:30|9387.5|9377.5|9387.8|9377.8|9387.8|9377.8|9387.5|9377.5|2
1639631080000|2021-12-16 05:04:40|9387.5|9377.5|9387.3|9377.3|9387.5|9377.5|9386.6|9376.6|4
1639631100000|2021-12-16 05:05:00|9387.5|9377.5|9387.8|9377.8|9387.8|9377.8|9387.5|9377.5|2
1639631110000|2021-12-16 05:05:10|9387.5|9377.5|9386.1|9376.1|9387.5|9377.5|9386.1|9376.1|3
1639631130000|2021-12-16 05:05:30|9385.9|9375.9|9384.8|9374.8|9385.9|9375.9|9384.8|9374.8|4
1639631150000|2021-12-16 05:05:50|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|1
1639631160000|2021-12-16 05:06:00|9385.9|9375.9|9387.3|9377.3|9388.5|9378.5|9385.9|9375.9|9
1639631170000|2021-12-16 05:06:10|9387|9377|9386.8|9376.8|9387|9377|9386.8|9376.8|2
1639631180000|2021-12-16 05:06:20|9386.9|9376.9|9387.1|9377.1|9387.1|9377.1|9386.9|9376.9|2
1639631200000|2021-12-16 05:06:40|9386.9|9376.9|9386.5|9376.5|9386.9|9376.9|9386.5|9376.5|2
1639631220000|2021-12-16 05:07:00|9386.9|9376.9|9388.9|9378.9|9388.9|9378.9|9386.9|9376.9|5
1639631230000|2021-12-16 05:07:10|9388.6|9378.6|9388.3|9378.3|9388.6|9378.6|9388.3|9378.3|2
1639631260000|2021-12-16 05:07:40|9387.4|9377.4|9387.6|9377.6|9387.6|9377.6|9387.3|9377.3|3
1639631270000|2021-12-16 05:07:50|9387.4|9377.4|9387.1|9377.1|9387.4|9377.4|9387.1|9377.1|2
1639631290000|2021-12-16 05:08:10|9387.4|9377.4|9388.4|9378.4|9388.4|9378.4|9387.4|9377.4|6
1639631300000|2021-12-16 05:08:20|9388.9|9378.9|9388.6|9378.6|9388.9|9378.9|9388.3|9378.3|4
1639631310000|2021-12-16 05:08:30|9388.3|9378.3|9388.4|9378.4|9388.4|9378.4|9387.5|9377.5|5
1639631320000|2021-12-16 05:08:40|9387.5|9377.5|9389.1|9379.1|9389.1|9379.1|9387.5|9377.5|3
1639631330000|2021-12-16 05:08:50|9389.4|9379.4|9389.8|9379.8|9389.8|9379.8|9389.4|9379.4|2
1639631340000|2021-12-16 05:09:00|9389.9|9379.9|9389.3|9379.3|9389.9|9379.9|9389.3|9379.3|4
1639631350000|2021-12-16 05:09:10|9389|9379|9389.3|9379.3|9389.3|9379.3|9389|9379|2
1639631360000|2021-12-16 05:09:20|9388.9|9378.9|9388.4|9378.4|9388.9|9378.9|9388.4|9378.4|2
1639631370000|2021-12-16 05:09:30|9388|9378|9388|9378|9388.1|9378.1|9387.8|9377.8|4
1639631410000|2021-12-16 05:10:10|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1639631420000|2021-12-16 05:10:20|9388|9378|9388.3|9378.3|9388.3|9378.3|9387.8|9377.8|5
1639631440000|2021-12-16 05:10:40|9388|9378|9388.3|9378.3|9388.9|9378.9|9388|9378|4
1639631450000|2021-12-16 05:10:50|9388.4|9378.4|9388.9|9378.9|9388.9|9378.9|9388.4|9378.4|2
1639631460000|2021-12-16 05:11:00|9389.3|9379.3|9389.5|9379.5|9389.5|9379.5|9389.3|9379.3|2
1639631470000|2021-12-16 05:11:10|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1639631480000|2021-12-16 05:11:20|9388.8|9378.8|9389.1|9379.1|9389.1|9379.1|9388.3|9378.3|4
1639631490000|2021-12-16 05:11:30|9389.4|9379.4|9389.6|9379.6|9390|9380|9389.4|9379.4|3
1639631510000|2021-12-16 05:11:50|9389.9|9379.9|9389.4|9379.4|9390.1|9380.1|9389.4|9379.4|3
1639631540000|2021-12-16 05:12:20|9389|9379|9388.3|9378.3|9389|9379|9388.3|9378.3|2
1639631550000|2021-12-16 05:12:30|9388|9378|9386.9|9376.9|9388|9378|9386.4|9376.4|4
1639631580000|2021-12-16 05:13:00|9387.5|9377.5|9388|9378|9388|9378|9387.5|9377.5|2
1639631590000|2021-12-16 05:13:10|9387.8|9377.8|9386.8|9376.8|9387.8|9377.8|9386.8|9376.8|3
1639631600000|2021-12-16 05:13:20|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|1
1639631610000|2021-12-16 05:13:30|9387.1|9377.1|9387.4|9377.4|9387.4|9377.4|9387.1|9377.1|2
1639631620000|2021-12-16 05:13:40|9387|9377|9386.5|9376.5|9387|9377|9386.5|9376.5|3
1639631630000|2021-12-16 05:13:50|9386.8|9376.8|9386.5|9376.5|9386.8|9376.8|9386.5|9376.5|2
1639631640000|2021-12-16 05:14:00|9386.8|9376.8|9386.5|9376.5|9386.8|9376.8|9386.5|9376.5|2
1639631650000|2021-12-16 05:14:10|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|1
1639631660000|2021-12-16 05:14:20|9386.4|9376.4|9386.8|9376.8|9386.8|9376.8|9386.4|9376.4|4
1639631670000|2021-12-16 05:14:30|9386.9|9376.9|9386.8|9376.8|9386.9|9376.9|9386.8|9376.8|2
1639631700000|2021-12-16 05:15:00|9386.9|9376.9|9384.3|9374.3|9387.4|9377.4|9384.3|9374.3|5
1639631710000|2021-12-16 05:15:10|9384|9374|9383.9|9373.9|9384|9374|9383.5|9373.5|3
1639631720000|2021-12-16 05:15:20|9384.3|9374.3|9385.1|9375.1|9385.1|9375.1|9384.3|9374.3|2
1639631730000|2021-12-16 05:15:30|9385|9375|9383.8|9373.8|9385|9375|9383.8|9373.8|2
1639631740000|2021-12-16 05:15:40|9384|9374|9384.1|9374.1|9384.1|9374.1|9384|9374|2
1639631750000|2021-12-16 05:15:50|9383.8|9373.8|9383.3|9373.3|9384.8|9374.8|9383.3|9373.3|4
1639631760000|2021-12-16 05:16:00|9383.5|9373.5|9383.5|9373.5|9383.8|9373.8|9383.5|9373.5|3
1639631780000|2021-12-16 05:16:20|9383.3|9373.3|9383.3|9373.3|9383.6|9373.6|9383.3|9373.3|3
1639631790000|2021-12-16 05:16:30|9383|9373|9382.8|9372.8|9383|9373|9382.8|9372.8|2
1639631870000|2021-12-16 05:17:50|9383|9373|9383|9373|9383|9373|9383|9373|1
1639631880000|2021-12-16 05:18:00|9382.8|9372.8|9382.6|9372.6|9382.8|9372.8|9382.4|9372.4|4
1639631890000|2021-12-16 05:18:10|9382.4|9372.4|9382.6|9372.6|9382.6|9372.6|9382.4|9372.4|2
1639631930000|2021-12-16 05:18:50|9383|9373|9383.1|9373.1|9383.1|9373.1|9383|9373|2
1639631940000|2021-12-16 05:19:00|9383.5|9373.5|9383.1|9373.1|9383.5|9373.5|9383.1|9373.1|2
1639631980000|2021-12-16 05:19:40|9383.4|9373.4|9383.3|9373.3|9383.4|9373.4|9383.3|9373.3|2
1639631990000|2021-12-16 05:19:50|9383.5|9373.5|9383|9373|9383.5|9373.5|9383|9373|3
1639632010000|2021-12-16 05:20:10|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1639632030000|2021-12-16 05:20:30|9383.5|9373.5|9385.1|9375.1|9385.1|9375.1|9383.5|9373.5|5
1639632050000|2021-12-16 05:20:50|9385.8|9375.8|9385.3|9375.3|9385.8|9375.8|9385.3|9375.3|2
1639632080000|2021-12-16 05:21:20|9385.6|9375.6|9384.5|9374.5|9385.8|9375.8|9383.9|9373.9|6
1639632100000|2021-12-16 05:21:40|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|1
1639632110000|2021-12-16 05:21:50|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|1
1639632120000|2021-12-16 05:22:00|9384.1|9374.1|9385.1|9375.1|9385.1|9375.1|9384.1|9374.1|6
1639632150000|2021-12-16 05:22:30|9385.4|9375.4|9385.4|9375.4|9385.6|9375.6|9385.4|9375.4|3
1639632170000|2021-12-16 05:22:50|9385.8|9375.8|9385|9375|9385.8|9375.8|9385|9375|3
1639632180000|2021-12-16 05:23:00|9384.8|9374.8|9384.4|9374.4|9384.8|9374.8|9384.4|9374.4|2
1639632190000|2021-12-16 05:23:10|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|1
1639632200000|2021-12-16 05:23:20|9384|9374|9382.9|9372.9|9384|9374|9382.9|9372.9|3
1639632210000|2021-12-16 05:23:30|9383.1|9373.1|9383.4|9373.4|9383.4|9373.4|9383.1|9373.1|2
1639632230000|2021-12-16 05:23:50|9383.8|9373.8|9383.4|9373.4|9384|9374|9383.4|9373.4|4
1639632250000|2021-12-16 05:24:10|9383.1|9373.1|9382.9|9372.9|9383.1|9373.1|9382.5|9372.5|3
1639632260000|2021-12-16 05:24:20|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1639632270000|2021-12-16 05:24:30|9382.9|9372.9|9383.3|9373.3|9383.3|9373.3|9382.9|9372.9|2
1639632320000|2021-12-16 05:25:20|9383|9373|9382.8|9372.8|9383|9373|9382.8|9372.8|2
1639632330000|2021-12-16 05:25:30|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|1
1639632340000|2021-12-16 05:25:40|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|1
1639632350000|2021-12-16 05:25:50|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|1
1639632360000|2021-12-16 05:26:00|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|1
1639632370000|2021-12-16 05:26:10|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1639632400000|2021-12-16 05:26:40|9382.3|9372.3|9382.5|9372.5|9382.5|9372.5|9382.3|9372.3|2
1639632410000|2021-12-16 05:26:50|9382.9|9372.9|9382.5|9372.5|9382.9|9372.9|9382.5|9372.5|2
1639632450000|2021-12-16 05:27:30|9382.9|9372.9|9383.6|9373.6|9383.6|9373.6|9382.5|9372.5|9
1639632460000|2021-12-16 05:27:40|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1639632480000|2021-12-16 05:28:00|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1639632530000|2021-12-16 05:28:50|9383.4|9373.4|9385|9375|9385|9375|9383.4|9373.4|4
1639632550000|2021-12-16 05:29:10|9385.1|9375.1|9386.1|9376.1|9386.3|9376.3|9385.1|9375.1|4
1639632570000|2021-12-16 05:29:30|9386.4|9376.4|9386.4|9376.4|9386.6|9376.6|9386.4|9376.4|3
1639632590000|2021-12-16 05:29:50|9386.3|9376.3|9384.5|9374.5|9386.3|9376.3|9384.5|9374.5|3
1639632600000|2021-12-16 05:30:00|9384.8|9374.8|9388.5|9378.5|9393.6|9383.6|9384.8|9374.8|24
1639632610000|2021-12-16 05:30:10|9388.1|9378.1|9390.9|9380.9|9390.9|9380.9|9387|9377|16
1639632620000|2021-12-16 05:30:20|9390.3|9380.3|9392.9|9382.9|9392.9|9382.9|9387.5|9377.5|19
1639632630000|2021-12-16 05:30:30|9392.6|9382.6|9390|9380|9393.5|9383.5|9390|9380|15
1639632640000|2021-12-16 05:30:40|9389.8|9379.8|9391.6|9381.6|9392.6|9382.6|9389|9379|14
1639632650000|2021-12-16 05:30:50|9392.5|9382.5|9392.9|9382.9|9393.3|9383.3|9390.5|9380.5|14
1639632660000|2021-12-16 05:31:00|9393.1|9383.1|9392.4|9382.4|9393.5|9383.5|9392.4|9382.4|10
1639632670000|2021-12-16 05:31:10|9393.9|9383.9|9393|9383|9394|9384|9392.5|9382.5|11
1639632680000|2021-12-16 05:31:20|9393.1|9383.1|9395.5|9385.5|9396.6|9386.6|9393.1|9383.1|16
1639632690000|2021-12-16 05:31:30|9395.9|9385.9|9395.5|9385.5|9396.6|9386.6|9395.3|9385.3|11
1639632700000|2021-12-16 05:31:40|9395.9|9385.9|9395.3|9385.3|9395.9|9385.9|9395.3|9385.3|3
1639632710000|2021-12-16 05:31:50|9395|9385|9394.8|9384.8|9395|9385|9393.3|9383.3|7
1639632720000|2021-12-16 05:32:00|9394.3|9384.3|9393.8|9383.8|9394.3|9384.3|9393.5|9383.5|8
1639632730000|2021-12-16 05:32:10|9393.5|9383.5|9393.1|9383.1|9393.5|9383.5|9392.3|9382.3|8
1639632740000|2021-12-16 05:32:20|9393.3|9383.3|9393.4|9383.4|9393.4|9383.4|9393|9383|4
1639632750000|2021-12-16 05:32:30|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|1
1639632760000|2021-12-16 05:32:40|9393.5|9383.5|9393.8|9383.8|9394.3|9384.3|9393.5|9383.5|6
1639632770000|2021-12-16 05:32:50|9393.5|9383.5|9392.8|9382.8|9393.8|9383.8|9392.8|9382.8|5
1639632780000|2021-12-16 05:33:00|9393|9383|9391|9381|9393.8|9383.8|9391|9381|10
1639632790000|2021-12-16 05:33:10|9391.3|9381.3|9390.3|9380.3|9391.6|9381.6|9390.3|9380.3|7
1639632800000|2021-12-16 05:33:20|9390.5|9380.5|9389.5|9379.5|9391.6|9381.6|9389.5|9379.5|14
1639632810000|2021-12-16 05:33:30|9389.3|9379.3|9388.5|9378.5|9389.3|9379.3|9388|9378|7
1639632820000|2021-12-16 05:33:40|9388.3|9378.3|9388.6|9378.6|9388.6|9378.6|9388|9378|4
1639632830000|2021-12-16 05:33:50|9388.3|9378.3|9388.5|9378.5|9388.5|9378.5|9388|9378|4
1639632840000|2021-12-16 05:34:00|9388.9|9378.9|9388.3|9378.3|9389.6|9379.6|9388|9378|9
1639632850000|2021-12-16 05:34:10|9387.9|9377.9|9388.6|9378.6|9388.9|9378.9|9387.8|9377.8|10
1639632860000|2021-12-16 05:34:20|9388.9|9378.9|9388|9378|9388.9|9378.9|9388|9378|4
1639632880000|2021-12-16 05:34:40|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|1
1639632890000|2021-12-16 05:34:50|9387.5|9377.5|9387.3|9377.3|9387.5|9377.5|9387.3|9377.3|6
1639632900000|2021-12-16 05:35:00|9387|9377|9387.3|9377.3|9387.5|9377.5|9386.5|9376.5|9
1639632910000|2021-12-16 05:35:10|9388|9378|9389.6|9379.6|9389.9|9379.9|9388|9378|8
1639632920000|2021-12-16 05:35:20|9390|9380|9390.3|9380.3|9391.1|9381.1|9390|9380|7
1639632930000|2021-12-16 05:35:30|9390.4|9380.4|9391.9|9381.9|9391.9|9381.9|9390|9380|13
1639632940000|2021-12-16 05:35:40|9392.1|9382.1|9391.6|9381.6|9392.1|9382.1|9390.8|9380.8|8
1639632950000|2021-12-16 05:35:50|9391.3|9381.3|9393|9383|9393|9383|9391|9381|7
1639632960000|2021-12-16 05:36:00|9393.5|9383.5|9392.5|9382.5|9393.5|9383.5|9392.5|9382.5|8
1639632970000|2021-12-16 05:36:10|9392.8|9382.8|9392.3|9382.3|9392.8|9382.8|9392|9382|5
1639632980000|2021-12-16 05:36:20|9392|9382|9391.3|9381.3|9392|9382|9391|9381|7
1639632990000|2021-12-16 05:36:30|9391.5|9381.5|9388.8|9378.8|9391.5|9381.5|9388.3|9378.3|11
1639633000000|2021-12-16 05:36:40|9389|9379|9389.8|9379.8|9389.8|9379.8|9389|9379|6
1639633010000|2021-12-16 05:36:50|9390.1|9380.1|9390.6|9380.6|9390.6|9380.6|9390.1|9380.1|2
1639633020000|2021-12-16 05:37:00|9390.5|9380.5|9390.8|9380.8|9391.9|9381.9|9389.3|9379.3|10
1639633030000|2021-12-16 05:37:10|9391|9381|9392.4|9382.4|9392.4|9382.4|9391|9381|4
1639633040000|2021-12-16 05:37:20|9392.5|9382.5|9394.9|9384.9|9394.9|9384.9|9392.5|9382.5|6
1639633050000|2021-12-16 05:37:30|9394.8|9384.8|9395.8|9385.8|9395.8|9385.8|9394.5|9384.5|4
1639633060000|2021-12-16 05:37:40|9395.3|9385.3|9395.6|9385.6|9395.6|9385.6|9395.3|9385.3|2
1639633070000|2021-12-16 05:37:50|9395.3|9385.3|9393.9|9383.9|9395.3|9385.3|9393.4|9383.4|11
1639633080000|2021-12-16 05:38:00|9393.6|9383.6|9394.5|9384.5|9395.5|9385.5|9393.4|9383.4|9
1639633090000|2021-12-16 05:38:10|9394.3|9384.3|9397|9387|9397|9387|9394.3|9384.3|10
1639633100000|2021-12-16 05:38:20|9396.8|9386.8|9395.8|9385.8|9396.8|9386.8|9395.5|9385.5|7
1639633110000|2021-12-16 05:38:30|9396|9386|9395.5|9385.5|9396.6|9386.6|9395.5|9385.5|7
1639633120000|2021-12-16 05:38:40|9395.3|9385.3|9395.3|9385.3|9395.4|9385.4|9394.5|9384.5|5
1639633130000|2021-12-16 05:38:50|9395|9385|9395.3|9385.3|9395.3|9385.3|9394.3|9384.3|5
1639633140000|2021-12-16 05:39:00|9395|9385|9396|9386|9396.3|9386.3|9395|9385|7
1639633150000|2021-12-16 05:39:10|9396.1|9386.1|9395.5|9385.5|9396.1|9386.1|9395.5|9385.5|2
1639633160000|2021-12-16 05:39:20|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|1
1639633170000|2021-12-16 05:39:30|9395.6|9385.6|9395.5|9385.5|9395.6|9385.6|9395.5|9385.5|2
1639633190000|2021-12-16 05:39:50|9395.8|9385.8|9396|9386|9396.4|9386.4|9394.9|9384.9|9
1639633200000|2021-12-16 05:40:00|9396.6|9386.6|9396.3|9386.3|9396.6|9386.6|9396.3|9386.3|2
1639633210000|2021-12-16 05:40:10|9396|9386|9395|9385|9396|9386|9394.5|9384.5|7
1639633220000|2021-12-16 05:40:20|9395.3|9385.3|9395.9|9385.9|9395.9|9385.9|9395.3|9385.3|2
1639633230000|2021-12-16 05:40:30|9396|9386|9394.9|9384.9|9396|9386|9394.8|9384.8|9
1639633240000|2021-12-16 05:40:40|9395.1|9385.1|9396|9386|9396|9386|9394.9|9384.9|7
1639633250000|2021-12-16 05:40:50|9395.8|9385.8|9392.5|9382.5|9395.8|9385.8|9392.5|9382.5|8
1639633260000|2021-12-16 05:41:00|9393.4|9383.4|9390.3|9380.3|9393.4|9383.4|9390.3|9380.3|7
1639633270000|2021-12-16 05:41:10|9390|9380|9389.5|9379.5|9390|9380|9389.3|9379.3|3
1639633280000|2021-12-16 05:41:20|9389.3|9379.3|9389|9379|9389.3|9379.3|9388.4|9378.4|4
1639633290000|2021-12-16 05:41:30|9388.8|9378.8|9386|9376|9388.8|9378.8|9386|9376|4
1639633300000|2021-12-16 05:41:40|9386.5|9376.5|9384.5|9374.5|9386.5|9376.5|9384.5|9374.5|10
1639633310000|2021-12-16 05:41:50|9384.3|9374.3|9382.8|9372.8|9384.3|9374.3|9382.8|9372.8|5
1639633320000|2021-12-16 05:42:00|9383|9373|9379.8|9369.8|9383.3|9373.3|9379.3|9369.3|11
1639633330000|2021-12-16 05:42:10|9379.5|9369.5|9377.4|9367.4|9380.3|9370.3|9377.4|9367.4|17
1639633340000|2021-12-16 05:42:20|9376.4|9366.4|9378|9368|9378|9368|9376.4|9366.4|9
1639633350000|2021-12-16 05:42:30|9377.5|9367.5|9379|9369|9379|9369|9377.5|9367.5|4
1639633360000|2021-12-16 05:42:40|9378.5|9368.5|9377.3|9367.3|9379.4|9369.4|9377.3|9367.3|6
1639633370000|2021-12-16 05:42:50|9377|9367|9376.3|9366.3|9377|9367|9376|9366|7
1639633380000|2021-12-16 05:43:00|9376|9366|9375.8|9365.8|9376|9366|9375.8|9365.8|4
1639633390000|2021-12-16 05:43:10|9376|9366|9377.6|9367.6|9378.1|9368.1|9376|9366|10
1639633400000|2021-12-16 05:43:20|9378|9368|9378.9|9368.9|9378.9|9368.9|9378|9368|2
1639633410000|2021-12-16 05:43:30|9379.1|9369.1|9379|9369|9379.1|9369.1|9379|9369|2
1639633420000|2021-12-16 05:43:40|9378.8|9368.8|9377.3|9367.3|9378.8|9368.8|9377.1|9367.1|10
1639633430000|2021-12-16 05:43:50|9377.4|9367.4|9377.9|9367.9|9377.9|9367.9|9376.3|9366.3|8
1639633440000|2021-12-16 05:44:00|9377.8|9367.8|9377.5|9367.5|9377.8|9367.8|9376.8|9366.8|7
1639633450000|2021-12-16 05:44:10|9377.6|9367.6|9379|9369|9379.1|9369.1|9377.6|9367.6|5
1639633460000|2021-12-16 05:44:20|9379.1|9369.1|9380.1|9370.1|9380.4|9370.4|9379.1|9369.1|4
1639633470000|2021-12-16 05:44:30|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|1
1639633480000|2021-12-16 05:44:40|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1639633490000|2021-12-16 05:44:50|9380.5|9370.5|9381.4|9371.4|9381.4|9371.4|9380.5|9370.5|4
1639633500000|2021-12-16 05:45:00|9381.6|9371.6|9383.6|9373.6|9383.6|9373.6|9381.6|9371.6|4
1639633510000|2021-12-16 05:45:10|9383.4|9373.4|9383.3|9373.3|9383.4|9373.4|9383.3|9373.3|2
1639633520000|2021-12-16 05:45:20|9383.4|9373.4|9383.6|9373.6|9383.6|9373.6|9383.4|9373.4|2
1639633530000|2021-12-16 05:45:30|9383.4|9373.4|9381.4|9371.4|9383.4|9373.4|9380.8|9370.8|6
1639633540000|2021-12-16 05:45:40|9381.6|9371.6|9382.4|9372.4|9383.6|9373.6|9381.6|9371.6|8
1639633550000|2021-12-16 05:45:50|9381.6|9371.6|9382.4|9372.4|9382.4|9372.4|9381.6|9371.6|4
1639633560000|2021-12-16 05:46:00|9382.8|9372.8|9383.3|9373.3|9383.3|9373.3|9382.8|9372.8|3
1639633570000|2021-12-16 05:46:10|9383|9373|9382.9|9372.9|9383|9373|9382.9|9372.9|2
1639633590000|2021-12-16 05:46:30|9383.1|9373.1|9384.3|9374.3|9384.6|9374.6|9383.1|9373.1|4
1639633600000|2021-12-16 05:46:40|9383.9|9373.9|9383.4|9373.4|9383.9|9373.9|9383.3|9373.3|4
1639633610000|2021-12-16 05:46:50|9383.5|9373.5|9384.1|9374.1|9384.1|9374.1|9383.5|9373.5|3
1639633620000|2021-12-16 05:47:00|9384.3|9374.3|9383.4|9373.4|9385.3|9375.3|9383.4|9373.4|7
1639633630000|2021-12-16 05:47:10|9382.8|9372.8|9383.1|9373.1|9383.4|9373.4|9382.6|9372.6|5
1639633640000|2021-12-16 05:47:20|9383.4|9373.4|9385.4|9375.4|9385.6|9375.6|9383.4|9373.4|7
1639633650000|2021-12-16 05:47:30|9385.6|9375.6|9384.5|9374.5|9386.3|9376.3|9384.3|9374.3|6
1639633660000|2021-12-16 05:47:40|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|1
1639633670000|2021-12-16 05:47:50|9384.9|9374.9|9385.6|9375.6|9385.6|9375.6|9384.9|9374.9|3
1639633680000|2021-12-16 05:48:00|9385.3|9375.3|9384.9|9374.9|9385.3|9375.3|9384.5|9374.5|3
1639633690000|2021-12-16 05:48:10|9385.1|9375.1|9386.3|9376.3|9386.8|9376.8|9385.1|9375.1|5
1639633700000|2021-12-16 05:48:20|9386.5|9376.5|9385.8|9375.8|9386.5|9376.5|9385.8|9375.8|3
1639633710000|2021-12-16 05:48:30|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|1
1639633720000|2021-12-16 05:48:40|9386.1|9376.1|9386.9|9376.9|9386.9|9376.9|9386.1|9376.1|4
1639633730000|2021-12-16 05:48:50|9387.3|9377.3|9387.8|9377.8|9387.8|9377.8|9387.3|9377.3|3
1639633740000|2021-12-16 05:49:00|9387.5|9377.5|9386.3|9376.3|9387.5|9377.5|9385.6|9375.6|6
1639633750000|2021-12-16 05:49:10|9385.9|9375.9|9387.9|9377.9|9387.9|9377.9|9385.9|9375.9|4
1639633760000|2021-12-16 05:49:20|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1639633770000|2021-12-16 05:49:30|9387.8|9377.8|9386.3|9376.3|9387.8|9377.8|9386.3|9376.3|6
1639633780000|2021-12-16 05:49:40|9386.6|9376.6|9385|9375|9386.6|9376.6|9385|9375|7
1639633790000|2021-12-16 05:49:50|9385.3|9375.3|9385.8|9375.8|9386.4|9376.4|9385.3|9375.3|5
1639633800000|2021-12-16 05:50:00|9386.1|9376.1|9384.8|9374.8|9386.6|9376.6|9384.8|9374.8|7
1639633810000|2021-12-16 05:50:10|9385.1|9375.1|9386|9376|9386.4|9376.4|9385.1|9375.1|7
1639633820000|2021-12-16 05:50:20|9386.1|9376.1|9385.4|9375.4|9386.1|9376.1|9385.4|9375.4|4
1639633830000|2021-12-16 05:50:30|9385.1|9375.1|9386.8|9376.8|9386.8|9376.8|9385.1|9375.1|3
1639633840000|2021-12-16 05:50:40|9386.5|9376.5|9386.6|9376.6|9386.6|9376.6|9386.4|9376.4|4
1639633860000|2021-12-16 05:51:00|9386.9|9376.9|9387.8|9377.8|9387.8|9377.8|9386.9|9376.9|3
1639633870000|2021-12-16 05:51:10|9388|9378|9388.3|9378.3|9388.3|9378.3|9388|9378|4
1639633880000|2021-12-16 05:51:20|9388.6|9378.6|9390.9|9380.9|9390.9|9380.9|9388.6|9378.6|9
1639633890000|2021-12-16 05:51:30|9390.6|9380.6|9391|9381|9391.3|9381.3|9390.5|9380.5|9
1639633900000|2021-12-16 05:51:40|9391.3|9381.3|9392|9382|9392|9382|9391.3|9381.3|3
1639633920000|2021-12-16 05:52:00|9391.8|9381.8|9391|9381|9391.8|9381.8|9391|9381|4
1639633930000|2021-12-16 05:52:10|9391.3|9381.3|9392.4|9382.4|9392.4|9382.4|9391.3|9381.3|3
1639633940000|2021-12-16 05:52:20|9392|9382|9392.9|9382.9|9392.9|9382.9|9391.5|9381.5|7
1639633950000|2021-12-16 05:52:30|9392.5|9382.5|9392.9|9382.9|9393.1|9383.1|9392|9382|6
1639633960000|2021-12-16 05:52:40|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|1
1639633970000|2021-12-16 05:52:50|9392.9|9382.9|9392.5|9382.5|9393.3|9383.3|9392.5|9382.5|5
1639633980000|2021-12-16 05:53:00|9392.9|9382.9|9393.6|9383.6|9393.6|9383.6|9392.9|9382.9|3
1639633990000|2021-12-16 05:53:10|9393.3|9383.3|9392.8|9382.8|9393.3|9383.3|9392.8|9382.8|5
1639634000000|2021-12-16 05:53:20|9393|9383|9393.1|9383.1|9393.1|9383.1|9392.4|9382.4|6
1639634010000|2021-12-16 05:53:30|9393.4|9383.4|9393.3|9383.3|9393.6|9383.6|9393.3|9383.3|3
1639634030000|2021-12-16 05:53:50|9393.5|9383.5|9392.9|9382.9|9393.5|9383.5|9392.4|9382.4|7
1639634040000|2021-12-16 05:54:00|9393|9383|9392.5|9382.5|9393.5|9383.5|9392.5|9382.5|5
1639634050000|2021-12-16 05:54:10|9392.4|9382.4|9395.9|9385.9|9396.6|9386.6|9392.4|9382.4|8
1639634060000|2021-12-16 05:54:20|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|9395.5|9385.5|6
1639634090000|2021-12-16 05:54:50|9395.9|9385.9|9394.8|9384.8|9395.9|9385.9|9394.8|9384.8|3
1639634100000|2021-12-16 05:55:00|9394.5|9384.5|9393|9383|9394.6|9384.6|9391.8|9381.8|17
1639634110000|2021-12-16 05:55:10|9392.8|9382.8|9391.6|9381.6|9393|9383|9391.6|9381.6|8
1639634120000|2021-12-16 05:55:20|9391.9|9381.9|9391.5|9381.5|9391.9|9381.9|9391.5|9381.5|2
1639634130000|2021-12-16 05:55:30|9391.8|9381.8|9392.3|9382.3|9392.3|9382.3|9391.8|9381.8|3
1639634140000|2021-12-16 05:55:40|9391.8|9381.8|9392.3|9382.3|9392.3|9382.3|9391.6|9381.6|4
1639634170000|2021-12-16 05:56:10|9391.8|9381.8|9393|9383|9393.9|9383.9|9391.3|9381.3|10
1639634180000|2021-12-16 05:56:20|9393.3|9383.3|9392.8|9382.8|9393.3|9383.3|9392.5|9382.5|6
1639634190000|2021-12-16 05:56:30|9393|9383|9392.3|9382.3|9393|9383|9392.3|9382.3|4
1639634200000|2021-12-16 05:56:40|9392.9|9382.9|9392|9382|9392.9|9382.9|9391.8|9381.8|6
1639634210000|2021-12-16 05:56:50|9392.3|9382.3|9391.9|9381.9|9392.3|9382.3|9391.9|9381.9|4
1639634220000|2021-12-16 05:57:00|9392|9382|9393.6|9383.6|9393.6|9383.6|9392|9382|4
1639634230000|2021-12-16 05:57:10|9394|9384|9392|9382|9394|9384|9392|9382|5
1639634240000|2021-12-16 05:57:20|9392.3|9382.3|9391.8|9381.8|9392.3|9382.3|9391.8|9381.8|3
1639634250000|2021-12-16 05:57:30|9391.5|9381.5|9391.3|9381.3|9391.5|9381.5|9391.3|9381.3|4
1639634260000|2021-12-16 05:57:40|9391.5|9381.5|9390.8|9380.8|9391.5|9381.5|9390.8|9380.8|3
1639634280000|2021-12-16 05:58:00|9391|9381|9391.5|9381.5|9391.5|9381.5|9391|9381|3
1639634290000|2021-12-16 05:58:10|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|1
1639634300000|2021-12-16 05:58:20|9391.5|9381.5|9391|9381|9391.5|9381.5|9390.8|9380.8|6
1639634320000|2021-12-16 05:58:40|9390.8|9380.8|9391|9381|9391|9381|9390.8|9380.8|2
1639634330000|2021-12-16 05:58:50|9391.1|9381.1|9395.6|9385.6|9395.9|9385.9|9391.1|9381.1|6
1639634340000|2021-12-16 05:59:00|9395.5|9385.5|9395.6|9385.6|9395.9|9385.9|9395|9385|8
1639634350000|2021-12-16 05:59:10|9395.5|9385.5|9398.3|9388.3|9398.3|9388.3|9395.5|9385.5|3
1639634360000|2021-12-16 05:59:20|9397.6|9387.6|9396.5|9386.5|9397.6|9387.6|9396.3|9386.3|7
1639634370000|2021-12-16 05:59:30|9396.6|9386.6|9398.3|9388.3|9398.3|9388.3|9396.6|9386.6|8
1639634380000|2021-12-16 05:59:40|9397.9|9387.9|9398.4|9388.4|9398.5|9388.5|9397.9|9387.9|6
1639634390000|2021-12-16 05:59:50|9398.5|9388.5|9399.5|9389.5|9399.9|9389.9|9398.5|9388.5|7
1639634400000|2021-12-16 06:00:00|9399.1|9389.1|9400|9390|9400.5|9390.5|9398.4|9388.4|12
1639634410000|2021-12-16 06:00:10|9399.1|9389.1|9399.5|9389.5|9400.3|9390.3|9399.1|9389.1|8
1639634420000|2021-12-16 06:00:20|9399.4|9389.4|9399.6|9389.6|9399.6|9389.6|9399.4|9389.4|4
1639634430000|2021-12-16 06:00:30|9400|9390|9398.5|9388.5|9400|9390|9398.3|9388.3|7
1639634440000|2021-12-16 06:00:40|9398.3|9388.3|9399.8|9389.8|9399.9|9389.9|9397.8|9387.8|12
1639634450000|2021-12-16 06:00:50|9399.5|9389.5|9399.1|9389.1|9399.5|9389.5|9398.8|9388.8|5
1639634460000|2021-12-16 06:01:00|9397.8|9387.8|9400.3|9390.3|9400.3|9390.3|9397.8|9387.8|12
1639634470000|2021-12-16 06:01:10|9399.8|9389.8|9399.4|9389.4|9400.3|9390.3|9399.4|9389.4|7
1639634480000|2021-12-16 06:01:20|9399.1|9389.1|9397.9|9387.9|9399.1|9389.1|9397.9|9387.9|4
1639634490000|2021-12-16 06:01:30|9398.1|9388.1|9398|9388|9399.1|9389.1|9398|9388|10
1639634500000|2021-12-16 06:01:40|9398.3|9388.3|9397.6|9387.6|9398.5|9388.5|9397.5|9387.5|15
1639634510000|2021-12-16 06:01:50|9397.4|9387.4|9398.8|9388.8|9398.8|9388.8|9397.4|9387.4|7
1639634520000|2021-12-16 06:02:00|9399.1|9389.1|9398.3|9388.3|9399.4|9389.4|9398|9388|11
1639634530000|2021-12-16 06:02:10|9398|9388|9397|9387|9398.1|9388.1|9397|9387|8
1639634540000|2021-12-16 06:02:20|9397.3|9387.3|9396.3|9386.3|9397.3|9387.3|9396.3|9386.3|5
1639634550000|2021-12-16 06:02:30|9395.5|9385.5|9396.9|9386.9|9396.9|9386.9|9395.5|9385.5|4
1639634560000|2021-12-16 06:02:40|9396.5|9386.5|9396.1|9386.1|9396.5|9386.5|9396.1|9386.1|2
1639634570000|2021-12-16 06:02:50|9396.3|9386.3|9396.4|9386.4|9396.8|9386.8|9395.5|9385.5|6
1639634580000|2021-12-16 06:03:00|9396|9386|9394.3|9384.3|9396|9386|9394.3|9384.3|5
1639634600000|2021-12-16 06:03:20|9394.9|9384.9|9395.5|9385.5|9395.5|9385.5|9394.9|9384.9|2
1639634610000|2021-12-16 06:03:30|9395|9385|9395.1|9385.1|9395.1|9385.1|9394.3|9384.3|6
1639634620000|2021-12-16 06:03:40|9394.9|9384.9|9394.3|9384.3|9394.9|9384.9|9394.3|9384.3|2
1639634630000|2021-12-16 06:03:50|9394.6|9384.6|9395.4|9385.4|9395.4|9385.4|9394.6|9384.6|7
1639634640000|2021-12-16 06:04:00|9395.3|9385.3|9394.3|9384.3|9395.3|9385.3|9394.3|9384.3|4
1639634650000|2021-12-16 06:04:10|9393.9|9383.9|9393|9383|9393.9|9383.9|9392.6|9382.6|12
1639634660000|2021-12-16 06:04:20|9393.1|9383.1|9392.6|9382.6|9393.1|9383.1|9392.6|9382.6|3
1639634670000|2021-12-16 06:04:30|9392.9|9382.9|9392.9|9382.9|9392.9|9382.9|9392.3|9382.3|9
1639634680000|2021-12-16 06:04:40|9392.8|9382.8|9392.9|9382.9|9392.9|9382.9|9392.8|9382.8|2
1639634690000|2021-12-16 06:04:50|9393.1|9383.1|9393|9383|9393.1|9383.1|9393|9383|4
1639634700000|2021-12-16 06:05:00|9392.6|9382.6|9395.3|9385.3|9395.3|9385.3|9392.6|9382.6|12
1639634710000|2021-12-16 06:05:10|9395|9385|9392.9|9382.9|9395|9385|9392.9|9382.9|7
1639634720000|2021-12-16 06:05:20|9393.1|9383.1|9395.5|9385.5|9395.5|9385.5|9393|9383|10
1639634730000|2021-12-16 06:05:30|9395.6|9385.6|9395.4|9385.4|9396|9386|9395.4|9385.4|3
1639634740000|2021-12-16 06:05:40|9395|9385|9395.1|9385.1|9395.1|9385.1|9395|9385|2
1639634750000|2021-12-16 06:05:50|9395.4|9385.4|9395.1|9385.1|9395.5|9385.5|9395.1|9385.1|4
1639634760000|2021-12-16 06:06:00|9395.5|9385.5|9394.3|9384.3|9395.5|9385.5|9394.3|9384.3|10
1639634770000|2021-12-16 06:06:10|9395|9385|9394.9|9384.9|9395.5|9385.5|9393.8|9383.8|10
1639634780000|2021-12-16 06:06:20|9394.6|9384.6|9395.6|9385.6|9395.6|9385.6|9394.6|9384.6|9
1639634790000|2021-12-16 06:06:30|9395.5|9385.5|9395.8|9385.8|9395.8|9385.8|9395.5|9385.5|2
1639634800000|2021-12-16 06:06:40|9395.5|9385.5|9395.3|9385.3|9395.5|9385.5|9395.3|9385.3|2
1639634810000|2021-12-16 06:06:50|9395.4|9385.4|9397.1|9387.1|9397.1|9387.1|9395.3|9385.3|11
1639634820000|2021-12-16 06:07:00|9396.9|9386.9|9396.3|9386.3|9396.9|9386.9|9396.3|9386.3|3
1639634830000|2021-12-16 06:07:10|9396.4|9386.4|9395.9|9385.9|9398.3|9388.3|9395.9|9385.9|11
1639634840000|2021-12-16 06:07:20|9396.3|9386.3|9396.8|9386.8|9396.8|9386.8|9396.3|9386.3|4
1639634850000|2021-12-16 06:07:30|9396.9|9386.9|9396.3|9386.3|9397.1|9387.1|9396|9386|9
1639634860000|2021-12-16 06:07:40|9396.9|9386.9|9396.1|9386.1|9396.9|9386.9|9396.1|9386.1|5
1639634870000|2021-12-16 06:07:50|9396.4|9386.4|9395.8|9385.8|9396.6|9386.6|9395.8|9385.8|7
1639634880000|2021-12-16 06:08:00|9395.5|9385.5|9395.3|9385.3|9396.3|9386.3|9395|9385|6
1639634890000|2021-12-16 06:08:10|9395|9385|9396.3|9386.3|9396.5|9386.5|9394.8|9384.8|9
1639634900000|2021-12-16 06:08:20|9396|9386|9395.8|9385.8|9396.6|9386.6|9395.5|9385.5|10
1639634910000|2021-12-16 06:08:30|9396.3|9386.3|9397|9387|9397|9387|9396.3|9386.3|3
1639634920000|2021-12-16 06:08:40|9397.1|9387.1|9398|9388|9398.1|9388.1|9397.1|9387.1|4
1639634930000|2021-12-16 06:08:50|9398.1|9388.1|9397.8|9387.8|9398.1|9388.1|9397.8|9387.8|6
1639634940000|2021-12-16 06:09:00|9398|9388|9397.8|9387.8|9398.3|9388.3|9397.5|9387.5|8
1639634950000|2021-12-16 06:09:10|9397.5|9387.5|9396.4|9386.4|9397.5|9387.5|9396.3|9386.3|5
1639634960000|2021-12-16 06:09:20|9396.6|9386.6|9397.3|9387.3|9397.5|9387.5|9396.6|9386.6|5
1639634970000|2021-12-16 06:09:30|9397|9387|9396.8|9386.8|9397.9|9387.9|9396.3|9386.3|12
1639634980000|2021-12-16 06:09:40|9397|9387|9396.6|9386.6|9397.8|9387.8|9396.5|9386.5|8
1639634990000|2021-12-16 06:09:50|9397|9387|9397.1|9387.1|9397.3|9387.3|9396.1|9386.1|10
1639635000000|2021-12-16 06:10:00|9397.4|9387.4|9397.9|9387.9|9398.1|9388.1|9397.1|9387.1|13
1639635010000|2021-12-16 06:10:10|9397.5|9387.5|9397.1|9387.1|9397.5|9387.5|9396.8|9386.8|7
1639635020000|2021-12-16 06:10:20|9397.4|9387.4|9398.4|9388.4|9398.6|9388.6|9397.4|9387.4|8
1639635030000|2021-12-16 06:10:30|9398.3|9388.3|9396.6|9386.6|9398.4|9388.4|9396.6|9386.6|13
1639635040000|2021-12-16 06:10:40|9396.9|9386.9|9398.1|9388.1|9398.1|9388.1|9396.9|9386.9|3
1639635050000|2021-12-16 06:10:50|9398.4|9388.4|9397.1|9387.1|9398.4|9388.4|9396.8|9386.8|7
1639635060000|2021-12-16 06:11:00|9396.9|9386.9|9397.5|9387.5|9398.4|9388.4|9396.9|9386.9|12
1639635070000|2021-12-16 06:11:10|9397.8|9387.8|9398.1|9388.1|9398.4|9388.4|9397.8|9387.8|4
1639635080000|2021-12-16 06:11:20|9397.9|9387.9|9397.1|9387.1|9397.9|9387.9|9397|9387|8
1639635090000|2021-12-16 06:11:30|9396.9|9386.9|9398.1|9388.1|9398.1|9388.1|9396.9|9386.9|4
1639635100000|2021-12-16 06:11:40|9397.8|9387.8|9398.4|9388.4|9398.4|9388.4|9397.5|9387.5|6
1639635110000|2021-12-16 06:11:50|9398.6|9388.6|9399|9389|9399|9389|9398.5|9388.5|5
1639635120000|2021-12-16 06:12:00|9400.3|9390.3|9399.8|9389.8|9400.4|9390.4|9399.8|9389.8|4
1639635130000|2021-12-16 06:12:10|9399.4|9389.4|9397.9|9387.9|9399.4|9389.4|9397.6|9387.6|4
1639635140000|2021-12-16 06:12:20|9398.3|9388.3|9396.4|9386.4|9398.4|9388.4|9396.4|9386.4|5
1639635150000|2021-12-16 06:12:30|9396.8|9386.8|9396.6|9386.6|9397.6|9387.6|9396.4|9386.4|9
1639635160000|2021-12-16 06:12:40|9396.8|9386.8|9398.9|9388.9|9398.9|9388.9|9396.8|9386.8|4
1639635170000|2021-12-16 06:12:50|9399.1|9389.1|9398.8|9388.8|9400.1|9390.1|9398.8|9388.8|8
1639635180000|2021-12-16 06:13:00|9398.3|9388.3|9397.8|9387.8|9398.3|9388.3|9395.9|9385.9|6
1639635190000|2021-12-16 06:13:10|9397.9|9387.9|9398.5|9388.5|9398.5|9388.5|9397.8|9387.8|4
1639635200000|2021-12-16 06:13:20|9398.9|9388.9|9399.5|9389.5|9399.5|9389.5|9398.9|9388.9|2
1639635210000|2021-12-16 06:13:30|9399.6|9389.6|9400.9|9390.9|9400.9|9390.9|9399.6|9389.6|7
1639635230000|2021-12-16 06:13:50|9401.1|9391.1|9400.9|9390.9|9401.1|9391.1|9400.9|9390.9|4
1639635240000|2021-12-16 06:14:00|9401.1|9391.1|9400.5|9390.5|9401.1|9391.1|9400.5|9390.5|2
1639635250000|2021-12-16 06:14:10|9400.3|9390.3|9401|9391|9401.1|9391.1|9399.8|9389.8|7
1639635260000|2021-12-16 06:14:20|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|9401|9391|3
1639635270000|2021-12-16 06:14:30|9401.6|9391.6|9403.5|9393.5|9403.5|9393.5|9401.6|9391.6|6
1639635280000|2021-12-16 06:14:40|9403.3|9393.3|9403.5|9393.5|9403.5|9393.5|9402.3|9392.3|5
1639635290000|2021-12-16 06:14:50|9403.3|9393.3|9403.5|9393.5|9403.8|9393.8|9402.8|9392.8|7
1639635300000|2021-12-16 06:15:00|9403.3|9393.3|9403.5|9393.5|9404|9394|9402.5|9392.5|10
1639635310000|2021-12-16 06:15:10|9403.8|9393.8|9403.5|9393.5|9403.8|9393.8|9403|9393|11
1639635320000|2021-12-16 06:15:20|9403.8|9393.8|9404.3|9394.3|9404.3|9394.3|9403.5|9393.5|5
1639635330000|2021-12-16 06:15:30|9404.4|9394.4|9406.3|9396.3|9406.3|9396.3|9404.4|9394.4|3
1639635340000|2021-12-16 06:15:40|9406.5|9396.5|9407|9397|9407|9397|9406.5|9396.5|3
1639635350000|2021-12-16 06:15:50|9406.8|9396.8|9404.3|9394.3|9406.8|9396.8|9404|9394|7
1639635360000|2021-12-16 06:16:00|9404.4|9394.4|9405.3|9395.3|9405.3|9395.3|9404.4|9394.4|6
1639635370000|2021-12-16 06:16:10|9404.9|9394.9|9404.3|9394.3|9404.9|9394.9|9404.3|9394.3|2
1639635380000|2021-12-16 06:16:20|9404.6|9394.6|9402.9|9392.9|9404.9|9394.9|9402.6|9392.6|9
1639635390000|2021-12-16 06:16:30|9403.3|9393.3|9401|9391|9403.3|9393.3|9401|9391|11
1639635400000|2021-12-16 06:16:40|9400.6|9390.6|9399.9|9389.9|9400.6|9390.6|9399.8|9389.8|6
1639635410000|2021-12-16 06:16:50|9399.5|9389.5|9399.6|9389.6|9401.5|9391.5|9399.1|9389.1|16
1639635420000|2021-12-16 06:17:00|9400.3|9390.3|9401.4|9391.4|9401.5|9391.5|9400.3|9390.3|5
1639635430000|2021-12-16 06:17:10|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|1
1639635440000|2021-12-16 06:17:20|9400.9|9390.9|9400.9|9390.9|9400.9|9390.9|9399.5|9389.5|4
1639635450000|2021-12-16 06:17:30|9401.9|9391.9|9401.9|9391.9|9401.9|9391.9|9401.9|9391.9|1
1639635460000|2021-12-16 06:17:40|9401.4|9391.4|9402.5|9392.5|9402.5|9392.5|9401.4|9391.4|3
1639635470000|2021-12-16 06:17:50|9402.8|9392.8|9402.4|9392.4|9403.6|9393.6|9402.4|9392.4|9
1639635480000|2021-12-16 06:18:00|9402.1|9392.1|9401.9|9391.9|9402.1|9392.1|9400.9|9390.9|5
1639635490000|2021-12-16 06:18:10|9401.6|9391.6|9400.9|9390.9|9401.6|9391.6|9400.4|9390.4|7
1639635500000|2021-12-16 06:18:20|9401.1|9391.1|9401.5|9391.5|9401.5|9391.5|9401|9391|6
1639635510000|2021-12-16 06:18:30|9401.3|9391.3|9402.1|9392.1|9402.1|9392.1|9400.9|9390.9|6
1639635520000|2021-12-16 06:18:40|9401.8|9391.8|9402.4|9392.4|9402.6|9392.6|9401.3|9391.3|8
1639635530000|2021-12-16 06:18:50|9402.8|9392.8|9402.6|9392.6|9402.9|9392.9|9402.6|9392.6|4
1639635540000|2021-12-16 06:19:00|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|1
1639635550000|2021-12-16 06:19:10|9402.5|9392.5|9402.8|9392.8|9402.8|9392.8|9402.4|9392.4|3
1639635570000|2021-12-16 06:19:30|9402.5|9392.5|9402.8|9392.8|9402.8|9392.8|9402.5|9392.5|4
1639635580000|2021-12-16 06:19:40|9403|9393|9402.5|9392.5|9403|9393|9402.5|9392.5|3
1639635590000|2021-12-16 06:19:50|9402.8|9392.8|9402.8|9392.8|9403|9393|9402.8|9392.8|3
1639635600000|2021-12-16 06:20:00|9403|9393|9402.3|9392.3|9403|9393|9402.3|9392.3|4
1639635610000|2021-12-16 06:20:10|9402|9392|9401.9|9391.9|9402|9392|9401.6|9391.6|3
1639635620000|2021-12-16 06:20:20|9401.5|9391.5|9401.1|9391.1|9401.5|9391.5|9400.4|9390.4|4
1639635630000|2021-12-16 06:20:30|9401.5|9391.5|9401.9|9391.9|9401.9|9391.9|9401.5|9391.5|3
1639635640000|2021-12-16 06:20:40|9402.4|9392.4|9402.3|9392.3|9402.4|9392.4|9402|9392|3
1639635650000|2021-12-16 06:20:50|9402.1|9392.1|9402.6|9392.6|9402.6|9392.6|9402.1|9392.1|4
1639635660000|2021-12-16 06:21:00|9402.5|9392.5|9402.4|9392.4|9402.5|9392.5|9401.1|9391.1|6
1639635670000|2021-12-16 06:21:10|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|9401.9|9391.9|3
1639635680000|2021-12-16 06:21:20|9401.9|9391.9|9400.6|9390.6|9401.9|9391.9|9399.6|9389.6|12
1639635690000|2021-12-16 06:21:30|9400.4|9390.4|9399.3|9389.3|9400.4|9390.4|9397.8|9387.8|12
1639635700000|2021-12-16 06:21:40|9398.8|9388.8|9399|9389|9399|9389|9397.8|9387.8|10
1639635710000|2021-12-16 06:21:50|9398.6|9388.6|9397.5|9387.5|9398.8|9388.8|9397.5|9387.5|7
1639635720000|2021-12-16 06:22:00|9398|9388|9400.3|9390.3|9400.3|9390.3|9398|9388|8
1639635730000|2021-12-16 06:22:10|9399.9|9389.9|9399.9|9389.9|9400.8|9390.8|9399.8|9389.8|8
1639635740000|2021-12-16 06:22:20|9400.4|9390.4|9401.5|9391.5|9401.5|9391.5|9400.4|9390.4|4
1639635750000|2021-12-16 06:22:30|9401.6|9391.6|9402.3|9392.3|9402.6|9392.6|9401.6|9391.6|4
1639635760000|2021-12-16 06:22:40|9402|9392|9402.5|9392.5|9402.5|9392.5|9401.3|9391.3|4
1639635770000|2021-12-16 06:22:50|9402.8|9392.8|9401.5|9391.5|9402.8|9392.8|9401.5|9391.5|3
1639635780000|2021-12-16 06:23:00|9401.3|9391.3|9400.8|9390.8|9401.3|9391.3|9400.8|9390.8|2
1639635790000|2021-12-16 06:23:10|9400.5|9390.5|9399.6|9389.6|9400.5|9390.5|9399|9389|6
1639635800000|2021-12-16 06:23:20|9399.4|9389.4|9398.9|9388.9|9399.4|9389.4|9398.9|9388.9|3
1639635810000|2021-12-16 06:23:30|9398.6|9388.6|9397.5|9387.5|9398.6|9388.6|9397.5|9387.5|5
1639635820000|2021-12-16 06:23:40|9397.3|9387.3|9397|9387|9397.3|9387.3|9397|9387|2
1639635830000|2021-12-16 06:23:50|9396.8|9386.8|9395.6|9385.6|9396.8|9386.8|9393.8|9383.8|13
1639635840000|2021-12-16 06:24:00|9395.9|9385.9|9397.6|9387.6|9398.3|9388.3|9395.8|9385.8|10
1639635850000|2021-12-16 06:24:10|9397.9|9387.9|9396.3|9386.3|9397.9|9387.9|9396.3|9386.3|6
1639635860000|2021-12-16 06:24:20|9396.5|9386.5|9395.8|9385.8|9396.5|9386.5|9395.8|9385.8|4
1639635870000|2021-12-16 06:24:30|9396|9386|9396|9386|9396|9386|9396|9386|1
1639635880000|2021-12-16 06:24:40|9396.3|9386.3|9396.6|9386.6|9396.6|9386.6|9396.3|9386.3|2
1639635890000|2021-12-16 06:24:50|9397|9387|9397.6|9387.6|9397.8|9387.8|9396.8|9386.8|4
1639635900000|2021-12-16 06:25:00|9397.4|9387.4|9399|9389|9400|9390|9397.4|9387.4|9
1639635910000|2021-12-16 06:25:10|9398.8|9388.8|9398.4|9388.4|9398.8|9388.8|9398|9388|7
1639635920000|2021-12-16 06:25:20|9398|9388|9397.5|9387.5|9398|9388|9397.5|9387.5|3
1639635930000|2021-12-16 06:25:30|9397.9|9387.9|9396.5|9386.5|9398|9388|9396.5|9386.5|6
1639635940000|2021-12-16 06:25:40|9396.9|9386.9|9397.6|9387.6|9397.6|9387.6|9396.9|9386.9|2
1639635950000|2021-12-16 06:25:50|9398.4|9388.4|9398.9|9388.9|9398.9|9388.9|9397.9|9387.9|5
1639635960000|2021-12-16 06:26:00|9399.3|9389.3|9399.4|9389.4|9399.6|9389.6|9399.1|9389.1|4
1639635970000|2021-12-16 06:26:10|9399.5|9389.5|9399.4|9389.4|9399.5|9389.5|9399.4|9389.4|2
1639635980000|2021-12-16 06:26:20|9399|9389|9398.6|9388.6|9399|9389|9398|9388|7
1639635990000|2021-12-16 06:26:30|9398.8|9388.8|9398.8|9388.8|9398.8|9388.8|9398.5|9388.5|3
1639636000000|2021-12-16 06:26:40|9399|9389|9399.6|9389.6|9399.6|9389.6|9397.6|9387.6|8
1639636010000|2021-12-16 06:26:50|9398.4|9388.4|9398.5|9388.5|9398.5|9388.5|9398.4|9388.4|2
1639636020000|2021-12-16 06:27:00|9397.9|9387.9|9401|9391|9401.3|9391.3|9397.9|9387.9|8
1639636040000|2021-12-16 06:27:20|9401.4|9391.4|9403|9393|9403|9393|9401.4|9391.4|6
1639636050000|2021-12-16 06:27:30|9403.3|9393.3|9403.1|9393.1|9403.8|9393.8|9403.1|9393.1|5
1639636060000|2021-12-16 06:27:40|9403.3|9393.3|9403.1|9393.1|9403.5|9393.5|9403.1|9393.1|5
1639636070000|2021-12-16 06:27:50|9402.8|9392.8|9402.3|9392.3|9402.8|9392.8|9402.3|9392.3|5
1639636080000|2021-12-16 06:28:00|9402.6|9392.6|9403.5|9393.5|9403.5|9393.5|9402.6|9392.6|5
1639636090000|2021-12-16 06:28:10|9403.8|9393.8|9404.3|9394.3|9404.3|9394.3|9403.5|9393.5|4
1639636100000|2021-12-16 06:28:20|9404.5|9394.5|9404.8|9394.8|9406.3|9396.3|9404.5|9394.5|8
1639636110000|2021-12-16 06:28:30|9404.5|9394.5|9404.5|9394.5|9404.9|9394.9|9404.1|9394.1|7
1639636120000|2021-12-16 06:28:40|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|1
1639636130000|2021-12-16 06:28:50|9405|9395|9404.9|9394.9|9405|9395|9404|9394|8
1639636140000|2021-12-16 06:29:00|9404.5|9394.5|9404.3|9394.3|9404.5|9394.5|9404.3|9394.3|2
1639636150000|2021-12-16 06:29:10|9404.6|9394.6|9405.6|9395.6|9405.6|9395.6|9404.6|9394.6|5
1639636170000|2021-12-16 06:29:30|9405.3|9395.3|9405.5|9395.5|9405.5|9395.5|9405|9395|4
1639636180000|2021-12-16 06:29:40|9406|9396|9406.5|9396.5|9406.5|9396.5|9406|9396|3
1639636190000|2021-12-16 06:29:50|9407|9397|9407.3|9397.3|9407.3|9397.3|9407|9397|2
1639636200000|2021-12-16 06:30:00|9407|9397|9407.3|9397.3|9407.3|9397.3|9407|9397|2
1639636210000|2021-12-16 06:30:10|9407.5|9397.5|9407.8|9397.8|9410|9400|9407.5|9397.5|12
1639636220000|2021-12-16 06:30:20|9408|9398|9409|9399|9409.8|9399.8|9408|9398|10
1639636230000|2021-12-16 06:30:30|9408.5|9398.5|9408.3|9398.3|9408.5|9398.5|9408.3|9398.3|2
1639636240000|2021-12-16 06:30:40|9408|9398|9406.8|9396.8|9408.3|9398.3|9406.8|9396.8|6
1639636250000|2021-12-16 06:30:50|9406.5|9396.5|9407.4|9397.4|9407.4|9397.4|9406|9396|6
1639636260000|2021-12-16 06:31:00|9407.8|9397.8|9409.1|9399.1|9409.8|9399.8|9407.8|9397.8|12
1639636270000|2021-12-16 06:31:10|9409.4|9399.4|9409.3|9399.3|9409.8|9399.8|9409.3|9399.3|3
1639636280000|2021-12-16 06:31:20|9409|9399|9408.9|9398.9|9409.1|9399.1|9408.8|9398.8|4
1639636290000|2021-12-16 06:31:30|9409|9399|9410.5|9400.5|9411.1|9401.1|9409|9399|9
1639636300000|2021-12-16 06:31:40|9410.8|9400.8|9409.5|9399.5|9410.9|9400.9|9409.5|9399.5|8
1639636310000|2021-12-16 06:31:50|9409|9399|9409.9|9399.9|9409.9|9399.9|9409|9399|9
1639636320000|2021-12-16 06:32:00|9409.8|9399.8|9408|9398|9409.8|9399.8|9408|9398|12
1639636330000|2021-12-16 06:32:10|9407.8|9397.8|9407|9397|9408.1|9398.1|9407|9397|6
1639636340000|2021-12-16 06:32:20|9407.3|9397.3|9407.1|9397.1|9407.9|9397.9|9406.8|9396.8|8
1639636350000|2021-12-16 06:32:30|9407.4|9397.4|9407.1|9397.1|9407.4|9397.4|9407|9397|4
1639636360000|2021-12-16 06:32:40|9407.4|9397.4|9406.9|9396.9|9407.4|9397.4|9406.9|9396.9|5
1639636370000|2021-12-16 06:32:50|9407.3|9397.3|9406.1|9396.1|9407.3|9397.3|9405.5|9395.5|12
1639636380000|2021-12-16 06:33:00|9405.9|9395.9|9407.3|9397.3|9407.4|9397.4|9405.9|9395.9|10
1639636390000|2021-12-16 06:33:10|9407|9397|9408.1|9398.1|9408.1|9398.1|9407|9397|3
1639636400000|2021-12-16 06:33:20|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|1
1639636410000|2021-12-16 06:33:30|9408.6|9398.6|9408|9398|9408.8|9398.8|9408|9398|4
1639636420000|2021-12-16 06:33:40|9407.8|9397.8|9408|9398|9408.6|9398.6|9407.8|9397.8|7
1639636440000|2021-12-16 06:34:00|9408.3|9398.3|9410.8|9400.8|9412.1|9402.1|9408.3|9398.3|6
1639636450000|2021-12-16 06:34:10|9411|9401|9411.8|9401.8|9411.8|9401.8|9410.3|9400.3|11
1639636460000|2021-12-16 06:34:20|9410|9400|9410.5|9400.5|9411|9401|9409.8|9399.8|8
1639636470000|2021-12-16 06:34:30|9410.8|9400.8|9410.5|9400.5|9410.8|9400.8|9410.3|9400.3|4
1639636480000|2021-12-16 06:34:40|9410.6|9400.6|9411|9401|9411.5|9401.5|9410.6|9400.6|6
1639636500000|2021-12-16 06:35:00|9412.5|9402.5|9412.6|9402.6|9413|9403|9412.5|9402.5|5
1639636510000|2021-12-16 06:35:10|9412.4|9402.4|9410.5|9400.5|9412.4|9402.4|9410.4|9400.4|7
1639636520000|2021-12-16 06:35:20|9410.8|9400.8|9411.1|9401.1|9411.1|9401.1|9410.1|9400.1|7
1639636530000|2021-12-16 06:35:30|9410.8|9400.8|9410.6|9400.6|9411|9401|9410.5|9400.5|4
1639636540000|2021-12-16 06:35:40|9410.4|9400.4|9410.6|9400.6|9410.6|9400.6|9410.3|9400.3|3
1639636550000|2021-12-16 06:35:50|9411.8|9401.8|9410.3|9400.3|9411.8|9401.8|9409.6|9399.6|13
1639636560000|2021-12-16 06:36:00|9410.5|9400.5|9410.4|9400.4|9410.6|9400.6|9410.3|9400.3|5
1639636570000|2021-12-16 06:36:10|9410.3|9400.3|9409.6|9399.6|9410.3|9400.3|9408.9|9398.9|6
1639636580000|2021-12-16 06:36:20|9409.4|9399.4|9408.8|9398.8|9409.4|9399.4|9408.3|9398.3|10
1639636590000|2021-12-16 06:36:30|9409.6|9399.6|9407.8|9397.8|9409.6|9399.6|9407.5|9397.5|11
1639636600000|2021-12-16 06:36:40|9408|9398|9408.3|9398.3|9408.3|9398.3|9407|9397|8
1639636610000|2021-12-16 06:36:50|9408.1|9398.1|9408|9398|9409.1|9399.1|9408|9398|11
1639636620000|2021-12-16 06:37:00|9408.4|9398.4|9408.6|9398.6|9409.6|9399.6|9408.4|9398.4|7
1639636630000|2021-12-16 06:37:10|9408.3|9398.3|9406.4|9396.4|9408.3|9398.3|9406.4|9396.4|5
1639636640000|2021-12-16 06:37:20|9406.1|9396.1|9403.6|9393.6|9406.1|9396.1|9403.6|9393.6|4
1639636650000|2021-12-16 06:37:30|9403.9|9393.9|9404.5|9394.5|9405.3|9395.3|9403.9|9393.9|9
1639636660000|2021-12-16 06:37:40|9404.8|9394.8|9404.1|9394.1|9404.8|9394.8|9403.8|9393.8|6
1639636670000|2021-12-16 06:37:50|9403.8|9393.8|9403.9|9393.9|9404.1|9394.1|9403.4|9393.4|7
1639636680000|2021-12-16 06:38:00|9403.8|9393.8|9403.1|9393.1|9405.1|9395.1|9403.1|9393.1|9
1639636690000|2021-12-16 06:38:10|9402.8|9392.8|9402.9|9392.9|9403.1|9393.1|9402.6|9392.6|4
1639636700000|2021-12-16 06:38:20|9402.6|9392.6|9401.5|9391.5|9402.6|9392.6|9401.5|9391.5|6
1639636710000|2021-12-16 06:38:30|9401.8|9391.8|9402.3|9392.3|9402.5|9392.5|9401.8|9391.8|6
1639636720000|2021-12-16 06:38:40|9402.4|9392.4|9402.8|9392.8|9402.8|9392.8|9402.3|9392.3|6
1639636730000|2021-12-16 06:38:50|9406.3|9395.3|9406|9396|9406.8|9396.8|9404.5|9394.5|19
1639636740000|2021-12-16 06:39:00|9406.4|9396.4|9406.8|9396.8|9407.5|9397.5|9405.8|9395.8|18
1639636750000|2021-12-16 06:39:10|9406.1|9396.1|9404|9394|9406.1|9396.1|9404|9394|7
1639636760000|2021-12-16 06:39:20|9403.9|9393.9|9404|9394|9404.3|9394.3|9403.9|9393.9|4
1639636770000|2021-12-16 06:39:30|9404.3|9394.3|9404|9394|9404.3|9394.3|9404|9394|2
1639636780000|2021-12-16 06:39:40|9404.3|9394.3|9404.9|9394.9|9406.3|9396.3|9404|9394|7
1639636790000|2021-12-16 06:39:50|9404.5|9394.5|9402.5|9392.5|9404.5|9394.5|9402.5|9392.5|11
1639636800000|2021-12-16 06:40:00|9403|9393|9405.5|9395.5|9406|9396|9402.8|9392.8|18
1639636810000|2021-12-16 06:40:10|9405.8|9395.8|9406.4|9396.4|9406.8|9396.8|9405.6|9395.6|11
1639636820000|2021-12-16 06:40:20|9406.1|9396.1|9406.9|9396.9|9406.9|9396.9|9405.5|9395.5|13
1639636830000|2021-12-16 06:40:30|9406.6|9396.6|9404.5|9394.5|9406.6|9396.6|9404.4|9394.4|8
1639636840000|2021-12-16 06:40:40|9404.8|9394.8|9404.3|9394.3|9406.3|9396.3|9404.3|9394.3|7
1639636850000|2021-12-16 06:40:50|9403.5|9393.5|9403.8|9393.8|9404.3|9394.3|9402.8|9392.8|12
1639636860000|2021-12-16 06:41:00|9404.1|9394.1|9404.5|9394.5|9405.1|9395.1|9403.8|9393.8|8
1639636870000|2021-12-16 06:41:10|9404.3|9394.3|9402.3|9392.3|9404.3|9394.3|9402.3|9392.3|8
1639636880000|2021-12-16 06:41:20|9402.8|9392.8|9403.1|9393.1|9403.4|9393.4|9402.8|9392.8|7
1639636890000|2021-12-16 06:41:30|9403.4|9393.4|9404.4|9394.4|9405|9395|9403.4|9393.4|8
1639636900000|2021-12-16 06:41:40|9405.3|9395.3|9404.3|9394.3|9406|9396|9404.3|9394.3|9
1639636910000|2021-12-16 06:41:50|9404.5|9394.5|9404.3|9394.3|9404.9|9394.9|9403.3|9393.3|13
1639636920000|2021-12-16 06:42:00|9404.5|9394.5|9407|9397|9407.3|9397.3|9404.5|9394.5|15
1639636930000|2021-12-16 06:42:10|9406.8|9396.8|9406.3|9396.3|9406.8|9396.8|9406.3|9396.3|2
1639636940000|2021-12-16 06:42:20|9406|9396|9406.5|9396.5|9406.5|9396.5|9405|9395|13
1639636950000|2021-12-16 06:42:30|9406.8|9396.8|9406.9|9396.9|9407.5|9397.5|9406.8|9396.8|4
1639636960000|2021-12-16 06:42:40|9406.3|9396.3|9407.3|9397.3|9407.3|9397.3|9406|9396|7
1639636970000|2021-12-16 06:42:50|9407.6|9397.6|9407.3|9397.3|9407.6|9397.6|9407.3|9397.3|2
1639636980000|2021-12-16 06:43:00|9407.5|9397.5|9406.9|9396.9|9407.5|9397.5|9406.9|9396.9|3
1639636990000|2021-12-16 06:43:10|9406.6|9396.6|9406.3|9396.3|9406.6|9396.6|9405.5|9395.5|3
1639637000000|2021-12-16 06:43:20|9406.5|9396.5|9407.3|9397.3|9407.9|9397.9|9406.5|9396.5|10
1639637010000|2021-12-16 06:43:30|9407.8|9397.8|9407.3|9397.3|9408.5|9398.5|9407|9397|10
1639637020000|2021-12-16 06:43:40|9407|9397|9407|9397|9407|9397|9406.3|9396.3|5
1639637030000|2021-12-16 06:43:50|9406.6|9396.6|9407.3|9397.3|9407.6|9397.6|9406.5|9396.5|10
1639637040000|2021-12-16 06:44:00|9407.1|9397.1|9406.8|9396.8|9408.3|9398.3|9405.8|9395.8|16
1639637050000|2021-12-16 06:44:10|9407|9397|9405.5|9395.5|9407|9397|9405.5|9395.5|6
1639637060000|2021-12-16 06:44:20|9405.8|9395.8|9407|9397|9407|9397|9405.8|9395.8|9
1639637070000|2021-12-16 06:44:30|9407.9|9397.9|9408|9398|9408|9398|9407.3|9397.3|6
1639637080000|2021-12-16 06:44:40|9407.5|9397.5|9407.9|9397.9|9408.4|9398.4|9407|9397|10
1639637090000|2021-12-16 06:44:50|9406.8|9396.8|9408.8|9398.8|9408.8|9398.8|9406.8|9396.8|8
1639637100000|2021-12-16 06:45:00|9409|9399|9410.8|9400.8|9411.3|9401.3|9409|9399|3
1639637110000|2021-12-16 06:45:10|9410.5|9400.5|9407.9|9397.9|9410.9|9400.9|9407.9|9397.9|7
1639637120000|2021-12-16 06:45:20|9407|9397|9405.8|9395.8|9407|9397|9405.6|9395.6|5
1639637150000|2021-12-16 06:45:50|9406.1|9396.1|9405.5|9395.5|9406.8|9396.8|9405.5|9395.5|6
1639637170000|2021-12-16 06:46:10|9406.8|9396.8|9406|9396|9407.4|9397.4|9405.8|9395.8|9
1639637180000|2021-12-16 06:46:20|9406.4|9396.4|9405.9|9395.9|9406.4|9396.4|9405.9|9395.9|3
1639637190000|2021-12-16 06:46:30|9406.1|9396.1|9406.5|9396.5|9406.6|9396.6|9405.9|9395.9|5
1639637200000|2021-12-16 06:46:40|9406.1|9396.1|9404.1|9394.1|9406.1|9396.1|9404|9394|9
1639637210000|2021-12-16 06:46:50|9403.4|9393.4|9400.6|9390.6|9403.4|9393.4|9400|9390|12
1639637220000|2021-12-16 06:47:00|9400.9|9390.9|9401.3|9391.3|9402|9392|9400.9|9390.9|12
1639637230000|2021-12-16 06:47:10|9401.5|9391.5|9400|9390|9401.8|9391.8|9399.4|9389.4|8
1639637240000|2021-12-16 06:47:20|9399.8|9389.8|9399.4|9389.4|9399.8|9389.8|9399.3|9389.3|4
1639637250000|2021-12-16 06:47:30|9399|9389|9400.4|9390.4|9400.6|9390.6|9399|9389|13
1639637260000|2021-12-16 06:47:40|9400.6|9390.6|9400.3|9390.3|9400.6|9390.6|9400.3|9390.3|5
1639637270000|2021-12-16 06:47:50|9400|9390|9399.3|9389.3|9400.3|9390.3|9399|9389|10
1639637280000|2021-12-16 06:48:00|9399.6|9389.6|9400.9|9390.9|9401|9391|9399.6|9389.6|11
1639637290000|2021-12-16 06:48:10|9401|9391|9400.9|9390.9|9401|9391|9400.6|9390.6|10
1639637300000|2021-12-16 06:48:20|9400.6|9390.6|9401.1|9391.1|9401.3|9391.3|9400.6|9390.6|7
1639637310000|2021-12-16 06:48:30|9400.9|9390.9|9401.3|9391.3|9401.6|9391.6|9399.3|9389.3|14
1639637320000|2021-12-16 06:48:40|9401.5|9391.5|9401.3|9391.3|9401.5|9391.5|9401.3|9391.3|2
1639637330000|2021-12-16 06:48:50|9400.5|9390.5|9399.4|9389.4|9400.6|9390.6|9399|9389|8
1639637340000|2021-12-16 06:49:00|9399.1|9389.1|9401.5|9391.5|9402.3|9392.3|9399.1|9389.1|12
1639637350000|2021-12-16 06:49:10|9401.3|9391.3|9401.5|9391.5|9402.4|9392.4|9401.3|9391.3|10
1639637360000|2021-12-16 06:49:20|9401.9|9391.9|9401.8|9391.8|9401.9|9391.9|9401.5|9391.5|3
1639637370000|2021-12-16 06:49:30|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|1
1639637380000|2021-12-16 06:49:40|9401.3|9391.3|9400.5|9390.5|9401.3|9391.3|9400.5|9390.5|4
1639637390000|2021-12-16 06:49:50|9400.3|9390.3|9398.6|9388.6|9400.6|9390.6|9398.6|9388.6|6
1639637400000|2021-12-16 06:50:00|9399|9389|9399|9389|9400.6|9390.6|9399|9389|14
1639637410000|2021-12-16 06:50:10|9398.8|9388.8|9396.6|9386.6|9399|9389|9396.4|9386.4|7
1639637420000|2021-12-16 06:50:20|9398|9388|9398.9|9388.9|9399.9|9389.9|9398|9388|11
1639637430000|2021-12-16 06:50:30|9399.1|9389.1|9401.8|9391.8|9401.8|9391.8|9399.1|9389.1|8
1639637440000|2021-12-16 06:50:40|9401.6|9391.6|9400.4|9390.4|9401.6|9391.6|9400|9390|10
1639637450000|2021-12-16 06:50:50|9400|9390|9399.8|9389.8|9400.6|9390.6|9399.8|9389.8|6
1639637460000|2021-12-16 06:51:00|9400.1|9390.1|9399.1|9389.1|9400.3|9390.3|9399.1|9389.1|5
1639637470000|2021-12-16 06:51:10|9398.8|9388.8|9397.3|9387.3|9398.8|9388.8|9397.3|9387.3|9
1639637480000|2021-12-16 06:51:20|9397.5|9387.5|9397|9387|9398.1|9388.1|9396.5|9386.5|10
1639637490000|2021-12-16 06:51:30|9396.8|9386.8|9399.3|9389.3|9399.3|9389.3|9396.5|9386.5|14
1639637500000|2021-12-16 06:51:40|9399.1|9389.1|9399.4|9389.4|9399.5|9389.5|9398|9388|12
1639637510000|2021-12-16 06:51:50|9398.6|9388.6|9399.8|9389.8|9399.8|9389.8|9398.6|9388.6|4
1639637520000|2021-12-16 06:52:00|9400.1|9390.1|9400.8|9390.8|9401.3|9391.3|9400.1|9390.1|5
1639637530000|2021-12-16 06:52:10|9402.3|9392.3|9401.1|9391.1|9402.3|9392.3|9400.8|9390.8|15
1639637540000|2021-12-16 06:52:20|9401.6|9391.6|9401.8|9391.8|9401.8|9391.8|9401.6|9391.6|2
1639637550000|2021-12-16 06:52:30|9401.6|9391.6|9401.5|9391.5|9402.4|9392.4|9401.5|9391.5|4
1639637560000|2021-12-16 06:52:40|9401.3|9391.3|9400.6|9390.6|9401.3|9391.3|9400.6|9390.6|4
1639637570000|2021-12-16 06:52:50|9400.3|9390.3|9399.8|9389.8|9400.3|9390.3|9399.8|9389.8|5
1639637580000|2021-12-16 06:53:00|9399.5|9389.5|9398.8|9388.8|9399.5|9389.5|9397.8|9387.8|14
1639637590000|2021-12-16 06:53:10|9398.5|9388.5|9396.3|9386.3|9398.5|9388.5|9396.3|9386.3|9
1639637600000|2021-12-16 06:53:20|9396.8|9386.8|9398|9388|9398.3|9388.3|9396.6|9386.6|10
1639637610000|2021-12-16 06:53:30|9397.8|9387.8|9396.8|9386.8|9397.8|9387.8|9396.3|9386.3|8
1639637620000|2021-12-16 06:53:40|9396.5|9386.5|9395.6|9385.6|9397.8|9387.8|9394.1|9384.1|16
1639637630000|2021-12-16 06:53:50|9395.9|9385.9|9396.1|9386.1|9396.3|9386.3|9395.9|9385.9|6
1639637640000|2021-12-16 06:54:00|9396|9386|9397.3|9387.3|9397.8|9387.8|9395.3|9385.3|14
1639637650000|2021-12-16 06:54:10|9396.3|9386.3|9397.8|9387.8|9398.5|9388.5|9396.3|9386.3|7
1639637660000|2021-12-16 06:54:20|9398|9388|9397.4|9387.4|9398|9388|9397|9387|7
1639637670000|2021-12-16 06:54:30|9396.8|9386.8|9395.5|9385.5|9397.8|9387.8|9395|9385|16
1639637680000|2021-12-16 06:54:40|9395.3|9385.3|9395|9385|9395.3|9385.3|9395|9385|2
1639637690000|2021-12-16 06:54:50|9394.5|9384.5|9393|9383|9394.5|9384.5|9392.3|9382.3|10
1639637700000|2021-12-16 06:55:00|9392.3|9382.3|9393.3|9383.3|9393.5|9383.5|9391.3|9381.3|16
1639637710000|2021-12-16 06:55:10|9392.3|9382.3|9392.3|9382.3|9393.5|9383.5|9392|9382|14
1639637720000|2021-12-16 06:55:20|9392.5|9382.5|9392.8|9382.8|9393|9383|9392|9382|8
1639637730000|2021-12-16 06:55:30|9393|9383|9393.4|9383.4|9394|9384|9393|9383|5
1639637740000|2021-12-16 06:55:40|9393.8|9383.8|9392.9|9382.9|9394|9384|9392.9|9382.9|4
1639637750000|2021-12-16 06:55:50|9393.5|9383.5|9393.3|9383.3|9394|9384|9393|9383|12
1639637760000|2021-12-16 06:56:00|9393|9383|9394|9384|9394.5|9384.5|9393|9383|11
1639637770000|2021-12-16 06:56:10|9392.5|9382.5|9392.1|9382.1|9392.5|9382.5|9391.6|9381.6|5
1639637780000|2021-12-16 06:56:20|9391.6|9381.6|9389.4|9379.4|9392|9382|9389.4|9379.4|8
1639637790000|2021-12-16 06:56:30|9389.5|9379.5|9389.4|9379.4|9389.5|9379.5|9388.9|9378.9|4
1639637800000|2021-12-16 06:56:40|9389.5|9379.5|9389.9|9379.9|9389.9|9379.9|9389.5|9379.5|2
1639637810000|2021-12-16 06:56:50|9390|9380|9389.5|9379.5|9390.3|9380.3|9389.5|9379.5|6
1639637820000|2021-12-16 06:57:00|9389.9|9379.9|9389.9|9379.9|9390|9380|9389.5|9379.5|20
1639637830000|2021-12-16 06:57:10|9389.6|9379.6|9389.8|9379.8|9389.8|9379.8|9389.6|9379.6|2
1639637840000|2021-12-16 06:57:20|9389.6|9379.6|9392.1|9382.1|9392.3|9382.3|9389.6|9379.6|8
1639637850000|2021-12-16 06:57:30|9392.4|9382.4|9392.9|9382.9|9392.9|9382.9|9392.1|9382.1|5
1639637860000|2021-12-16 06:57:40|9393.4|9383.4|9393.8|9383.8|9393.8|9383.8|9393.4|9383.4|2
1639637870000|2021-12-16 06:57:50|9393.5|9383.5|9393.8|9383.8|9394.5|9384.5|9393.4|9383.4|8
1639637880000|2021-12-16 06:58:00|9394.4|9384.4|9394.8|9384.8|9394.8|9384.8|9393.1|9383.1|20
1639637890000|2021-12-16 06:58:10|9394.6|9384.6|9393.8|9383.8|9394.6|9384.6|9393.8|9383.8|6
1639637900000|2021-12-16 06:58:20|9394|9384|9394|9384|9394.8|9384.8|9393.8|9383.8|12
1639637910000|2021-12-16 06:58:30|9393.8|9383.8|9393.3|9383.3|9394|9384|9391.5|9381.5|18
1639637920000|2021-12-16 06:58:40|9392.8|9382.8|9393.6|9383.6|9393.6|9383.6|9392.8|9382.8|5
1639637930000|2021-12-16 06:58:50|9393.4|9383.4|9393.6|9383.6|9393.9|9383.9|9393.4|9383.4|6
1639637940000|2021-12-16 06:59:00|9393.9|9383.9|9393.1|9383.1|9395.5|9385.5|9393.1|9383.1|21
1639637950000|2021-12-16 06:59:10|9393.4|9383.4|9394.6|9384.6|9394.9|9384.9|9392.8|9382.8|12
1639637960000|2021-12-16 06:59:20|9395|9385|9394.5|9384.5|9395.4|9385.4|9394.1|9384.1|9
1639637970000|2021-12-16 06:59:30|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394|9384|3
1639637980000|2021-12-16 06:59:40|9394.9|9384.9|9394.3|9384.3|9394.9|9384.9|9394|9384|7
1639637990000|2021-12-16 06:59:50|9394.5|9384.5|9393.5|9383.5|9394.8|9384.8|9393.3|9383.3|16
1639638000000|2021-12-16 07:00:00|9393.3|9383.3|9394.3|9384.3|9395.8|9385.8|9393.3|9383.3|17
1639638010000|2021-12-16 07:00:10|9394.6|9384.6|9396.3|9386.3|9396.3|9386.3|9394.3|9384.3|15
1639638030000|2021-12-16 07:00:30|9396.5|9386.5|9395.3|9385.3|9398.3|9388.3|9395.3|9385.3|5
1639638040000|2021-12-16 07:00:40|9395.5|9385.5|9394.5|9384.5|9397.3|9387.3|9394.5|9384.5|7
1639638050000|2021-12-16 07:00:50|9394.3|9384.3|9394|9384|9394.3|9384.3|9394|9384|8
1639638060000|2021-12-16 07:01:00|9393.3|9383.3|9393|9383|9393.3|9383.3|9393|9383|6
1639638070000|2021-12-16 07:01:10|9393.3|9383.3|9392.3|9382.3|9393.3|9383.3|9392.3|9382.3|4
1639638080000|2021-12-16 07:01:20|9392.6|9382.6|9393.1|9383.1|9393.1|9383.1|9392.5|9382.5|3
1639638090000|2021-12-16 07:01:30|9394.4|9384.4|9394.3|9384.3|9394.4|9384.4|9394.3|9384.3|2
1639638100000|2021-12-16 07:01:40|9394|9384|9394|9384|9394|9384|9394|9384|1
1639638120000|2021-12-16 07:02:00|9394.4|9384.4|9396.8|9386.8|9398.3|9388.3|9394.4|9384.4|11
1639638130000|2021-12-16 07:02:10|9396.5|9386.5|9397.1|9387.1|9397.6|9387.6|9396.5|9386.5|6
1639638140000|2021-12-16 07:02:20|9398.3|9388.3|9398.3|9388.3|9398.3|9388.3|9397.5|9387.5|5
1639638150000|2021-12-16 07:02:30|9397|9387|9394.3|9384.3|9397.3|9387.3|9394|9384|7
1639638160000|2021-12-16 07:02:40|9394|9384|9393.5|9383.5|9394|9384|9392.9|9382.9|6
1639638170000|2021-12-16 07:02:50|9393.8|9383.8|9394.6|9384.6|9394.6|9384.6|9393.8|9383.8|5
1639638180000|2021-12-16 07:03:00|9394.9|9384.9|9394.9|9384.9|9394.9|9384.9|9394.9|9384.9|1
1639638190000|2021-12-16 07:03:10|9395.4|9385.4|9396.1|9386.1|9396.1|9386.1|9395.1|9385.1|6
1639638200000|2021-12-16 07:03:20|9395.9|9385.9|9395.8|9385.8|9396|9386|9395.8|9385.8|5
1639638210000|2021-12-16 07:03:30|9395.6|9385.6|9396.3|9386.3|9396.3|9386.3|9395.3|9385.3|5
1639638230000|2021-12-16 07:03:50|9397|9387|9401.6|9391.6|9401.6|9391.6|9397|9387|6
1639638240000|2021-12-16 07:04:00|9402.3|9392.3|9400.6|9390.6|9404.8|9394.8|9400.6|9390.6|9
1639638250000|2021-12-16 07:04:10|9400.9|9390.9|9401.3|9391.3|9402.5|9392.5|9399.8|9389.8|12
1639638260000|2021-12-16 07:04:20|9401.6|9391.6|9403.3|9393.3|9405.1|9395.1|9401.6|9391.6|12
1639638270000|2021-12-16 07:04:30|9403.6|9393.6|9403.3|9393.3|9405.3|9395.3|9403.3|9393.3|11
1639638280000|2021-12-16 07:04:40|9403|9393|9403.3|9393.3|9403.5|9393.5|9403|9393|7
1639638290000|2021-12-16 07:04:50|9403|9393|9403|9393|9403|9393|9403|9393|1
1639638320000|2021-12-16 07:05:20|9403.5|9393.5|9406.8|9396.8|9406.8|9396.8|9403.5|9393.5|8
1639638330000|2021-12-16 07:05:30|9407|9397|9408|9398|9408|9398|9407|9397|2
1639638340000|2021-12-16 07:05:40|9408.3|9398.3|9409.4|9399.4|9409.4|9399.4|9408.3|9398.3|5
1639638350000|2021-12-16 07:05:50|9408.9|9398.9|9407.5|9397.5|9408.9|9398.9|9407|9397|9
1639638360000|2021-12-16 07:06:00|9407|9397|9408|9398|9408|9398|9407|9397|6
1639638370000|2021-12-16 07:06:10|9408.1|9398.1|9407.8|9397.8|9409.4|9399.4|9407.8|9397.8|5
1639638380000|2021-12-16 07:06:20|9407.9|9397.9|9408.8|9398.8|9408.8|9398.8|9407.8|9397.8|4
1639638390000|2021-12-16 07:06:30|9408.4|9398.4|9408.4|9398.4|9408.4|9398.4|9407.5|9397.5|5
1639638400000|2021-12-16 07:06:40|9408.9|9398.9|9408.8|9398.8|9408.9|9398.9|9408.8|9398.8|2
1639638410000|2021-12-16 07:06:50|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|9407.6|9397.6|3
1639638420000|2021-12-16 07:07:00|9407.8|9397.8|9408.3|9398.3|9408.3|9398.3|9407.8|9397.8|2
1639638440000|2021-12-16 07:07:20|9407.6|9397.6|9408.1|9398.1|9408.1|9398.1|9407.6|9397.6|2
1639638460000|2021-12-16 07:07:40|9407.4|9397.4|9406|9396|9407.4|9397.4|9405.8|9395.8|6
1639638480000|2021-12-16 07:08:00|9405.5|9395.5|9404.8|9394.8|9405.5|9395.5|9404.8|9394.8|3
1639638490000|2021-12-16 07:08:10|9404.1|9394.1|9403.9|9393.9|9404.1|9394.1|9403.9|9393.9|2
1639638510000|2021-12-16 07:08:30|9404.1|9394.1|9404|9394|9404.4|9394.4|9404|9394|3
1639638520000|2021-12-16 07:08:40|9403.9|9393.9|9403.4|9393.4|9404.6|9394.6|9403.4|9393.4|4
1639638530000|2021-12-16 07:08:50|9403.1|9393.1|9402.3|9392.3|9403.1|9393.1|9402.3|9392.3|4
1639638540000|2021-12-16 07:09:00|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|1
1639638550000|2021-12-16 07:09:10|9402.3|9392.3|9402.4|9392.4|9402.4|9392.4|9402|9392|3
1639638560000|2021-12-16 07:09:20|9402.5|9392.5|9402.3|9392.3|9402.5|9392.5|9402.3|9392.3|2
1639638570000|2021-12-16 07:09:30|9401.9|9391.9|9402|9392|9402|9392|9401.9|9391.9|2
1639638580000|2021-12-16 07:09:40|9401.9|9391.9|9401.4|9391.4|9401.9|9391.9|9401.4|9391.4|2
1639638590000|2021-12-16 07:09:50|9400.3|9390.3|9400|9390|9400.6|9390.6|9399.8|9389.8|4
1639638600000|2021-12-16 07:10:00|9400.3|9390.3|9404|9394|9404|9394|9400|9390|10
1639638620000|2021-12-16 07:10:20|9403.6|9393.6|9402.6|9392.6|9403.6|9393.6|9402.6|9392.6|2
1639638640000|2021-12-16 07:10:40|9402.4|9392.4|9402.6|9392.6|9402.6|9392.6|9402.4|9392.4|2
1639638650000|2021-12-16 07:10:50|9402.4|9392.4|9402.1|9392.1|9402.4|9392.4|9401.6|9391.6|3
1639638660000|2021-12-16 07:11:00|9402.5|9392.5|9402.1|9392.1|9402.8|9392.8|9401.8|9391.8|8
1639638680000|2021-12-16 07:11:20|9402.3|9392.3|9402.8|9392.8|9402.8|9392.8|9402.3|9392.3|5
1639638690000|2021-12-16 07:11:30|9403|9393|9406.8|9396.8|9406.8|9396.8|9403|9393|7
1639638700000|2021-12-16 07:11:40|9407|9397|9407.3|9397.3|9407.4|9397.4|9406.6|9396.6|4
1639638710000|2021-12-16 07:11:50|9406|9396|9408.4|9398.4|9409.1|9399.1|9406|9396|8
1639638720000|2021-12-16 07:12:00|9408.6|9398.6|9407.4|9397.4|9409|9399|9407|9397|13
1639638730000|2021-12-16 07:12:10|9407.3|9397.3|9407.3|9397.3|9408.9|9398.9|9407.3|9397.3|5
1639638740000|2021-12-16 07:12:20|9407.4|9397.4|9407.4|9397.4|9409.3|9399.3|9407.4|9397.4|8
1639638750000|2021-12-16 07:12:30|9407.9|9397.9|9407.8|9397.8|9408.3|9398.3|9407.5|9397.5|5
1639638760000|2021-12-16 07:12:40|9408|9398|9407.8|9397.8|9408|9398|9407.8|9397.8|2
1639638770000|2021-12-16 07:12:50|9408.4|9398.4|9407|9397|9408.4|9398.4|9407|9397|5
1639638780000|2021-12-16 07:13:00|9407.3|9397.3|9408|9398|9408|9398|9407.3|9397.3|3
1639638790000|2021-12-16 07:13:10|9408.4|9398.4|9408.8|9398.8|9408.8|9398.8|9407.8|9397.8|9
1639638800000|2021-12-16 07:13:20|9409|9399|9408.5|9398.5|9409|9399|9408.5|9398.5|3
1639638810000|2021-12-16 07:13:30|9408.8|9398.8|9409.6|9399.6|9410.8|9400.8|9408.8|9398.8|7
1639638820000|2021-12-16 07:13:40|9410|9400|9411.5|9401.5|9411.5|9401.5|9409.6|9399.6|7
1639638830000|2021-12-16 07:13:50|9412.4|9402.4|9413.1|9403.1|9414.4|9404.4|9411.9|9401.9|7
1639638840000|2021-12-16 07:14:00|9412.9|9402.9|9412.8|9402.8|9412.9|9402.9|9412.4|9402.4|5
1639638850000|2021-12-16 07:14:10|9413|9403|9412|9402|9413|9403|9410.9|9400.9|10
1639638860000|2021-12-16 07:14:20|9411.8|9401.8|9411.5|9401.5|9411.8|9401.8|9410|9400|4
1639638870000|2021-12-16 07:14:30|9411.4|9401.4|9411.5|9401.5|9411.5|9401.5|9411.4|9401.4|4
1639638880000|2021-12-16 07:14:40|9411.9|9401.9|9411.8|9401.8|9411.9|9401.9|9411.4|9401.4|4
1639638890000|2021-12-16 07:14:50|9412|9402|9412.5|9402.5|9412.5|9402.5|9412|9402|2
1639638900000|2021-12-16 07:15:00|9412.8|9402.8|9413.3|9403.3|9413.5|9403.5|9411.4|9401.4|6
1639638910000|2021-12-16 07:15:10|9413.5|9403.5|9413.1|9403.1|9413.5|9403.5|9413|9403|5
1639638920000|2021-12-16 07:15:20|9414.9|9404.9|9415.8|9405.8|9415.9|9405.9|9414.9|9404.9|3
1639638930000|2021-12-16 07:15:30|9416.1|9406.1|9416.3|9406.3|9416.8|9406.8|9416.1|9406.1|4
1639638940000|2021-12-16 07:15:40|9416|9406|9416|9406|9416.3|9406.3|9416|9406|3
1639638950000|2021-12-16 07:15:50|9416.3|9406.3|9416.8|9406.8|9417|9407|9416|9406|7
1639638960000|2021-12-16 07:16:00|9417|9407|9417.3|9407.3|9417.3|9407.3|9416|9406|9
1639638970000|2021-12-16 07:16:10|9417.5|9407.5|9418.8|9408.8|9419.5|9409.5|9416.3|9406.3|11
1639638980000|2021-12-16 07:16:20|9420|9410|9421.4|9411.4|9421.4|9411.4|9420|9410|5
1639638990000|2021-12-16 07:16:30|9421.3|9411.3|9421.8|9411.8|9421.8|9411.8|9421.3|9411.3|7
1639639000000|2021-12-16 07:16:40|9422|9412|9421.6|9411.6|9422|9412|9421.6|9411.6|3
1639639060000|2021-12-16 07:17:40|9421.8|9411.8|9421|9411|9421.8|9411.8|9420.9|9410.9|5
1639639070000|2021-12-16 07:17:50|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1639639100000|2021-12-16 07:18:20|9420.5|9410.5|9419.8|9409.8|9420.5|9410.5|9419.8|9409.8|5
1639639120000|2021-12-16 07:18:40|9419.5|9409.5|9419.8|9409.8|9419.8|9409.8|9419.5|9409.5|2
1639639130000|2021-12-16 07:18:50|9420|9410|9419.8|9409.8|9420|9410|9419.1|9409.1|6
1639639140000|2021-12-16 07:19:00|9419.3|9409.3|9418|9408|9419.3|9409.3|9417.3|9407.3|6
1639639150000|2021-12-16 07:19:10|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1639639170000|2021-12-16 07:19:30|9418.8|9408.8|9418.5|9408.5|9418.8|9408.8|9418.5|9408.5|2
1639639180000|2021-12-16 07:19:40|9418|9408|9418.1|9408.1|9418.8|9408.8|9417.5|9407.5|6
1639639190000|2021-12-16 07:19:50|9418.5|9408.5|9417.8|9407.8|9418.5|9408.5|9417.8|9407.8|3
1639639200000|2021-12-16 07:20:00|9418.5|9408.5|9420.9|9410.9|9421|9411|9418.4|9408.4|11
1639639220000|2021-12-16 07:20:20|9421.1|9411.1|9421.8|9411.8|9422|9412|9420.9|9410.9|9
1639639230000|2021-12-16 07:20:30|9421.5|9411.5|9422.3|9412.3|9422.3|9412.3|9421.5|9411.5|4
1639639240000|2021-12-16 07:20:40|9422|9412|9422.5|9412.5|9422.9|9412.9|9422|9412|6
1639639250000|2021-12-16 07:20:50|9421.3|9411.3|9421.6|9411.6|9421.6|9411.6|9421|9411|6
1639639260000|2021-12-16 07:21:00|9422|9412|9421.5|9411.5|9422.5|9412.5|9421.5|9411.5|5
1639639280000|2021-12-16 07:21:20|9422.9|9412.9|9422.3|9412.3|9422.9|9412.9|9422|9412|3
1639639290000|2021-12-16 07:21:30|9422|9412|9421.8|9411.8|9422|9412|9421.5|9411.5|6
1639639300000|2021-12-16 07:21:40|9421.5|9411.5|9421.8|9411.8|9422|9412|9421.5|9411.5|6
1639639310000|2021-12-16 07:21:50|9422|9412|9421.8|9411.8|9422|9412|9421.8|9411.8|2
1639639320000|2021-12-16 07:22:00|9422|9412|9422.3|9412.3|9422.3|9412.3|9422|9412|2
1639639340000|2021-12-16 07:22:20|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1639639350000|2021-12-16 07:22:30|9422.8|9412.8|9423|9413|9423.1|9413.1|9422.8|9412.8|4
1639639360000|2021-12-16 07:22:40|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|1
1639639370000|2021-12-16 07:22:50|9422.8|9412.8|9423.1|9413.1|9423.1|9413.1|9422|9412|6
1639639400000|2021-12-16 07:23:20|9423|9413|9422.8|9412.8|9423|9413|9422.8|9412.8|2
1639639410000|2021-12-16 07:23:30|9423|9413|9422.8|9412.8|9423|9413|9422.8|9412.8|2
1639639420000|2021-12-16 07:23:40|9422.9|9412.9|9422.8|9412.8|9422.9|9412.9|9422.8|9412.8|2
1639639430000|2021-12-16 07:23:50|9421.5|9411.5|9423.1|9413.1|9423.1|9413.1|9421.5|9411.5|8
1639639460000|2021-12-16 07:24:20|9422.9|9412.9|9423|9413|9423|9413|9422.5|9412.5|8
1639639470000|2021-12-16 07:24:30|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|1
1639639480000|2021-12-16 07:24:40|9423.5|9413.5|9423|9413|9423.5|9413.5|9423|9413|6
1639639490000|2021-12-16 07:24:50|9422.8|9412.8|9423|9413|9423|9413|9422.8|9412.8|6
1639639500000|2021-12-16 07:25:00|9422.8|9412.8|9422.6|9412.6|9423|9413|9422.4|9412.4|5
1639639510000|2021-12-16 07:25:10|9422.5|9412.5|9423|9413|9423|9413|9422.5|9412.5|3
1639639520000|2021-12-16 07:25:20|9423.1|9413.1|9423.5|9413.5|9423.5|9413.5|9423|9413|7
1639639530000|2021-12-16 07:25:30|9423|9413|9423.5|9413.5|9423.5|9413.5|9423|9413|4
1639639550000|2021-12-16 07:25:50|9423|9413|9433.4|9423.4|9433.4|9423.4|9423|9413|6
1639639560000|2021-12-16 07:26:00|9433|9423|9427.6|9417.6|9433.5|9423.5|9427.6|9417.6|17
1639639570000|2021-12-16 07:26:10|9427.9|9417.9|9427.9|9417.9|9428.4|9418.4|9427.3|9417.3|11
1639639580000|2021-12-16 07:26:20|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9427.9|9417.9|7
1639639600000|2021-12-16 07:26:40|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1639639610000|2021-12-16 07:26:50|9428.9|9418.9|9427.4|9417.4|9428.9|9418.9|9426.9|9416.9|5
1639639620000|2021-12-16 07:27:00|9426.9|9416.9|9427.1|9417.1|9427.1|9417.1|9426.9|9416.9|2
1639639630000|2021-12-16 07:27:10|9427.8|9417.8|9428.4|9418.4|9428.6|9418.6|9427.8|9417.8|3
1639639640000|2021-12-16 07:27:20|9427.9|9417.9|9426|9416|9427.9|9417.9|9425.8|9415.8|3
1639639650000|2021-12-16 07:27:30|9426.8|9416.8|9426.4|9416.4|9427.1|9417.1|9426.4|9416.4|3
1639639660000|2021-12-16 07:27:40|9426.1|9416.1|9423.6|9413.6|9426.1|9416.1|9423.1|9413.1|14
1639639670000|2021-12-16 07:27:50|9423.5|9413.5|9423.8|9413.8|9423.9|9413.9|9423.5|9413.5|4
1639639680000|2021-12-16 07:28:00|9424|9414|9423.3|9413.3|9424|9414|9422|9412|7
1639639690000|2021-12-16 07:28:10|9421.8|9411.8|9422.9|9412.9|9422.9|9412.9|9421.8|9411.8|3
1639639700000|2021-12-16 07:28:20|9422.8|9412.8|9422.3|9412.3|9422.8|9412.8|9422.3|9412.3|3
1639639710000|2021-12-16 07:28:30|9422|9412|9421.3|9411.3|9422|9412|9421|9411|4
1639639720000|2021-12-16 07:28:40|9421.5|9411.5|9422.5|9412.5|9422.8|9412.8|9421.5|9411.5|6
1639639730000|2021-12-16 07:28:50|9422.9|9412.9|9422.5|9412.5|9422.9|9412.9|9422|9412|4
1639639740000|2021-12-16 07:29:00|9422.9|9412.9|9423.1|9413.1|9423.1|9413.1|9422.9|9412.9|2
1639639750000|2021-12-16 07:29:10|9423.4|9413.4|9425.3|9415.3|9425.3|9415.3|9423.4|9413.4|10
1639639760000|2021-12-16 07:29:20|9425.4|9415.4|9426.9|9416.9|9426.9|9416.9|9425.4|9415.4|9
1639639770000|2021-12-16 07:29:30|9427.8|9417.8|9428.3|9418.3|9428.3|9418.3|9427.5|9417.5|5
1639639780000|2021-12-16 07:29:40|9427.9|9417.9|9426.3|9416.3|9427.9|9417.9|9426|9416|5
1639639790000|2021-12-16 07:29:50|9426.5|9416.5|9428|9418|9428|9418|9426.5|9416.5|6
1639639800000|2021-12-16 07:30:00|9427.8|9417.8|9428.4|9418.4|9428.4|9418.4|9427.5|9417.5|10
1639639810000|2021-12-16 07:30:10|9428.8|9418.8|9430.8|9420.8|9431.3|9421.3|9428.4|9418.4|8
1639639820000|2021-12-16 07:30:20|9430.4|9420.4|9430.5|9420.5|9430.8|9420.8|9430.4|9420.4|3
1639639830000|2021-12-16 07:30:30|9430.3|9420.3|9427.3|9417.3|9430.5|9420.5|9427|9417|7
1639639840000|2021-12-16 07:30:40|9427.5|9417.5|9428.3|9418.3|9428.3|9418.3|9427.5|9417.5|3
1639639850000|2021-12-16 07:30:50|9428.5|9418.5|9428.3|9418.3|9428.5|9418.5|9428.3|9418.3|4
1639639860000|2021-12-16 07:31:00|9427.4|9417.4|9430.6|9420.6|9430.6|9420.6|9427.4|9417.4|12
1639639870000|2021-12-16 07:31:10|9431|9421|9432.4|9422.4|9432.4|9422.4|9431|9421|10
1639639880000|2021-12-16 07:31:20|9431|9421|9431.1|9421.1|9432.1|9422.1|9431|9421|9
1639639890000|2021-12-16 07:31:30|9430|9420|9430.5|9420.5|9431.6|9421.6|9430|9420|5
1639639900000|2021-12-16 07:31:40|9430.9|9420.9|9430|9420|9430.9|9420.9|9429.5|9419.5|6
1639639910000|2021-12-16 07:31:50|9429|9419|9432.3|9422.3|9432.3|9422.3|9429|9419|10
1639639920000|2021-12-16 07:32:00|9432|9422|9432.3|9422.3|9432.3|9422.3|9432|9422|4
1639639930000|2021-12-16 07:32:10|9433|9423|9434.1|9424.1|9434.1|9424.1|9433|9423|4
1639639940000|2021-12-16 07:32:20|9434.5|9424.5|9437.1|9427.1|9437.1|9427.1|9434.5|9424.5|6
1639639950000|2021-12-16 07:32:30|9438.3|9428.3|9439.8|9429.8|9440.8|9430.8|9437.6|9427.6|11
1639639960000|2021-12-16 07:32:40|9440|9430|9437|9427|9440.8|9430.8|9437|9427|5
1639639970000|2021-12-16 07:32:50|9436.5|9426.5|9433.8|9423.8|9436.5|9426.5|9433.8|9423.8|10
1639639980000|2021-12-16 07:33:00|9432.9|9422.9|9433|9423|9433|9423|9432.1|9422.1|4
1639639990000|2021-12-16 07:33:10|9433.3|9423.3|9435|9425|9435.3|9425.3|9432|9422|6
1639640000000|2021-12-16 07:33:20|9435.3|9425.3|9433.5|9423.5|9435.3|9425.3|9433.5|9423.5|6
1639640010000|2021-12-16 07:33:30|9433.3|9423.3|9439.5|9429.5|9439.5|9429.5|9432.8|9422.8|9
1639640020000|2021-12-16 07:33:40|9439.1|9429.1|9439|9429|9439.4|9429.4|9438.5|9428.5|7
1639640030000|2021-12-16 07:33:50|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1639640040000|2021-12-16 07:34:00|9439|9429|9438.6|9428.6|9439|9429|9438.6|9428.6|5
1639640050000|2021-12-16 07:34:10|9438.3|9428.3|9437.3|9427.3|9438.3|9428.3|9437.3|9427.3|7
1639640060000|2021-12-16 07:34:20|9437|9427|9435.9|9425.9|9437|9427|9435.9|9425.9|5
1639640070000|2021-12-16 07:34:30|9434.5|9424.5|9434.4|9424.4|9434.5|9424.5|9434.4|9424.4|2
1639640080000|2021-12-16 07:34:40|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|1
1639640090000|2021-12-16 07:34:50|9433.8|9423.8|9432.3|9422.3|9433.8|9423.8|9432.3|9422.3|4
1639640100000|2021-12-16 07:35:00|9432|9422|9428.1|9418.1|9432|9422|9428|9418|9
1639640110000|2021-12-16 07:35:10|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|1
1639640120000|2021-12-16 07:35:20|9428.8|9418.8|9429.5|9419.5|9429.5|9419.5|9428.8|9418.8|4
1639640130000|2021-12-16 07:35:30|9428.9|9418.9|9426.9|9416.9|9428.9|9418.9|9426.9|9416.9|5
1639640140000|2021-12-16 07:35:40|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|1
1639640150000|2021-12-16 07:35:50|9426.9|9416.9|9425|9415|9426.9|9416.9|9425|9415|5
1639640160000|2021-12-16 07:36:00|9424.5|9414.5|9423.5|9413.5|9425.3|9415.3|9423.5|9413.5|3
1639640170000|2021-12-16 07:36:10|9424|9414|9425|9415|9425|9415|9424|9414|2
1639640180000|2021-12-16 07:36:20|9424.5|9414.5|9422.3|9412.3|9424.5|9414.5|9422.3|9412.3|6
1639640190000|2021-12-16 07:36:30|9422.6|9412.6|9423.3|9413.3|9423.3|9413.3|9422.6|9412.6|2
1639640200000|2021-12-16 07:36:40|9424|9414|9423.5|9413.5|9424|9414|9423.5|9413.5|6
1639640210000|2021-12-16 07:36:50|9423.9|9413.9|9425|9415|9425|9415|9423.9|9413.9|2
1639640230000|2021-12-16 07:37:10|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|1
1639640240000|2021-12-16 07:37:20|9425.3|9415.3|9425|9415|9425.3|9415.3|9425|9415|2
1639640260000|2021-12-16 07:37:40|9424.8|9414.8|9423.3|9413.3|9424.8|9414.8|9423.3|9413.3|3
1639640270000|2021-12-16 07:37:50|9423.5|9413.5|9424.5|9414.5|9424.5|9414.5|9423.5|9413.5|2
1639640320000|2021-12-16 07:38:40|9425|9415|9424|9414|9425.5|9415.5|9424|9414|6
1639640340000|2021-12-16 07:39:00|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9423.5|9413.5|2
1639640360000|2021-12-16 07:39:20|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423|9413|3
1639640390000|2021-12-16 07:39:50|9423.4|9413.4|9423.6|9413.6|9423.6|9413.6|9423.4|9413.4|2
1639640400000|2021-12-16 07:40:00|9423.9|9413.9|9425|9415|9425|9415|9423.9|9413.9|3
1639640440000|2021-12-16 07:40:40|9424.8|9414.8|9425|9415|9425|9415|9424.8|9414.8|2
1639640500000|2021-12-16 07:41:40|9424.8|9414.8|9423.1|9413.1|9424.8|9414.8|9423.1|9413.1|2
1639640520000|2021-12-16 07:42:00|9423.4|9413.4|9424.8|9414.8|9424.8|9414.8|9423.4|9413.4|2
1639640570000|2021-12-16 07:42:50|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1639640580000|2021-12-16 07:43:00|9424|9414|9424|9414|9424|9414|9424|9414|1
1639640590000|2021-12-16 07:43:10|9423.9|9413.9|9421|9411|9423.9|9413.9|9420.6|9410.6|3
1639640600000|2021-12-16 07:43:20|9421.1|9411.1|9421.4|9411.4|9421.4|9411.4|9421.1|9411.1|2
1639640610000|2021-12-16 07:43:30|9421.3|9411.3|9422.1|9412.1|9422.1|9412.1|9421.3|9411.3|5
1639640640000|2021-12-16 07:44:00|9422.4|9412.4|9424.3|9414.3|9424.3|9414.3|9422.4|9412.4|4
1639640650000|2021-12-16 07:44:10|9424|9414|9423.8|9413.8|9424|9414|9423.8|9413.8|2
1639640660000|2021-12-16 07:44:20|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|1
1639640670000|2021-12-16 07:44:30|9425.4|9415.4|9425.9|9415.9|9426|9416|9425.4|9415.4|4
1639640680000|2021-12-16 07:44:40|9425.8|9415.8|9425.9|9415.9|9425.9|9415.9|9425.8|9415.8|2
1639640690000|2021-12-16 07:44:50|9426|9416|9426|9416|9426|9416|9426|9416|1
1639640710000|2021-12-16 07:45:10|9425.8|9415.8|9425.8|9415.8|9426|9416|9425.8|9415.8|3
1639640720000|2021-12-16 07:45:20|9426|9416|9425.8|9415.8|9426|9416|9425.8|9415.8|2
1639640730000|2021-12-16 07:45:30|9425.5|9415.5|9422.8|9412.8|9425.5|9415.5|9422.8|9412.8|3
1639640750000|2021-12-16 07:45:50|9422.1|9412.1|9421.1|9411.1|9422.1|9412.1|9421.1|9411.1|3
1639640760000|2021-12-16 07:46:00|9421.4|9411.4|9420.5|9410.5|9421.4|9411.4|9420.5|9410.5|2
1639640780000|2021-12-16 07:46:20|9420.3|9410.3|9420.3|9410.3|9420.5|9410.5|9420.3|9410.3|3
1639640790000|2021-12-16 07:46:30|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|1
1639640800000|2021-12-16 07:46:40|9421.8|9411.8|9422.1|9412.1|9422.5|9412.5|9421.8|9411.8|5
1639640810000|2021-12-16 07:46:50|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|3
1639640820000|2021-12-16 07:47:00|9422.8|9412.8|9422.9|9412.9|9422.9|9412.9|9422.3|9412.3|4
1639640830000|2021-12-16 07:47:10|9422.4|9412.4|9422.9|9412.9|9422.9|9412.9|9422.4|9412.4|3
1639640840000|2021-12-16 07:47:20|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1639640850000|2021-12-16 07:47:30|9422.9|9412.9|9422.6|9412.6|9422.9|9412.9|9422.4|9412.4|5
1639640860000|2021-12-16 07:47:40|9422.3|9412.3|9422.4|9412.4|9422.4|9412.4|9422.1|9412.1|3
1639640870000|2021-12-16 07:47:50|9422.1|9412.1|9421.4|9411.4|9422.1|9412.1|9421.1|9411.1|3
1639640880000|2021-12-16 07:48:00|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|1
1639640890000|2021-12-16 07:48:10|9422.5|9412.5|9422.3|9412.3|9422.5|9412.5|9422.3|9412.3|4
1639640900000|2021-12-16 07:48:20|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1639640910000|2021-12-16 07:48:30|9422.3|9412.3|9422.3|9412.3|9422.5|9412.5|9422.3|9412.3|3
1639640930000|2021-12-16 07:48:50|9422|9412|9421.3|9411.3|9422|9412|9421.3|9411.3|3
1639640940000|2021-12-16 07:49:00|9421|9411|9421|9411|9421|9411|9421|9411|1
1639640950000|2021-12-16 07:49:10|9420.8|9410.8|9419|9409|9420.8|9410.8|9419|9409|3
1639640960000|2021-12-16 07:49:20|9418.9|9408.9|9419.5|9409.5|9419.8|9409.8|9418.9|9408.9|5
1639640970000|2021-12-16 07:49:30|9419.8|9409.8|9421.8|9411.8|9421.8|9411.8|9419.8|9409.8|6
1639640980000|2021-12-16 07:49:40|9422|9412|9420.9|9410.9|9422|9412|9420.9|9410.9|5
1639640990000|2021-12-16 07:49:50|9420.6|9410.6|9419.6|9409.6|9420.6|9410.6|9419.6|9409.6|4
1639641010000|2021-12-16 07:50:10|9419|9409|9419|9409|9419.3|9409.3|9419|9409|3
1639641020000|2021-12-16 07:50:20|9419.3|9409.3|9420|9410|9420.3|9410.3|9419.3|9409.3|3
1639641030000|2021-12-16 07:50:30|9419.6|9409.6|9418.6|9408.6|9419.6|9409.6|9418.6|9408.6|3
1639641040000|2021-12-16 07:50:40|9418|9408|9417.3|9407.3|9418|9408|9417.1|9407.1|6
1639641050000|2021-12-16 07:50:50|9417|9407|9417.5|9407.5|9417.5|9407.5|9416.4|9406.4|8
1639641060000|2021-12-16 07:51:00|9417.3|9407.3|9417.3|9407.3|9417.5|9407.5|9417|9407|6
1639641070000|2021-12-16 07:51:10|9417|9407|9417.1|9407.1|9417.3|9407.3|9417|9407|4
1639641080000|2021-12-16 07:51:20|9416.3|9406.3|9418|9408|9418|9408|9416.3|9406.3|5
1639641090000|2021-12-16 07:51:30|9417.8|9407.8|9417.5|9407.5|9417.8|9407.8|9417.5|9407.5|2
1639641140000|2021-12-16 07:52:20|9417.8|9407.8|9419.5|9409.5|9419.5|9409.5|9417.8|9407.8|7
1639641150000|2021-12-16 07:52:30|9419.8|9409.8|9420|9410|9420|9410|9419.8|9409.8|2
1639641160000|2021-12-16 07:52:40|9420.4|9410.4|9420.4|9410.4|9420.4|9410.4|9420.4|9410.4|1
1639641170000|2021-12-16 07:52:50|9420.6|9410.6|9420.8|9410.8|9420.8|9410.8|9420.6|9410.6|2
1639641180000|2021-12-16 07:53:00|9421|9411|9418.9|9408.9|9421|9411|9418.9|9408.9|6
1639641190000|2021-12-16 07:53:10|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.5|9408.5|7
1639641200000|2021-12-16 07:53:20|9418.4|9408.4|9418.5|9408.5|9419.8|9409.8|9418.4|9408.4|6
1639641210000|2021-12-16 07:53:30|9418.3|9408.3|9418|9408|9418.3|9408.3|9418|9408|2
1639641240000|2021-12-16 07:54:00|9417.3|9407.3|9416.9|9406.9|9417.5|9407.5|9416.6|9406.6|4
1639641250000|2021-12-16 07:54:10|9417.8|9407.8|9418|9408|9418|9408|9417.8|9407.8|2
1639641260000|2021-12-16 07:54:20|9417.9|9407.9|9416.9|9406.9|9417.9|9407.9|9416.8|9406.8|6
1639641270000|2021-12-16 07:54:30|9416.6|9406.6|9414.9|9404.9|9416.6|9406.6|9414.9|9404.9|6
1639641280000|2021-12-16 07:54:40|9414.3|9404.3|9415.1|9405.1|9415.4|9405.4|9414.3|9404.3|8
1639641290000|2021-12-16 07:54:50|9414.5|9404.5|9413.9|9403.9|9414.5|9404.5|9413.9|9403.9|2
1639641300000|2021-12-16 07:55:00|9414.1|9404.1|9413.9|9403.9|9414.1|9404.1|9413.9|9403.9|2
1639641310000|2021-12-16 07:55:10|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1639641320000|2021-12-16 07:55:20|9413.5|9403.5|9413.8|9403.8|9413.8|9403.8|9413.5|9403.5|2
1639641330000|2021-12-16 07:55:30|9413.5|9403.5|9412|9402|9413.5|9403.5|9411.8|9401.8|3
1639641340000|2021-12-16 07:55:40|9412.5|9402.5|9410|9400|9412.5|9402.5|9409.8|9399.8|6
1639641350000|2021-12-16 07:55:50|9409.8|9399.8|9407.3|9397.3|9409.8|9399.8|9407.3|9397.3|6
1639641360000|2021-12-16 07:56:00|9406.5|9396.5|9408.8|9398.8|9408.8|9398.8|9406.5|9396.5|6
1639641370000|2021-12-16 07:56:10|9409|9399|9410|9400|9410.8|9400.8|9409|9399|6
1639641380000|2021-12-16 07:56:20|9409.8|9399.8|9409.5|9399.5|9409.8|9399.8|9409.5|9399.5|4
1639641390000|2021-12-16 07:56:30|9408.8|9398.8|9411.3|9401.3|9411.3|9401.3|9408.8|9398.8|6
1639641400000|2021-12-16 07:56:40|9411|9401|9411|9401|9411|9401|9411|9401|1
1639641410000|2021-12-16 07:56:50|9410|9400|9410.8|9400.8|9411|9401|9410|9400|4
1639641420000|2021-12-16 07:57:00|9411|9401|9410|9400|9411.3|9401.3|9410|9400|10
1639641430000|2021-12-16 07:57:10|9409.3|9399.3|9408.8|9398.8|9409.3|9399.3|9408.8|9398.8|3
1639641440000|2021-12-16 07:57:20|9408.5|9398.5|9409.3|9399.3|9409.8|9399.8|9408.5|9398.5|7
1639641450000|2021-12-16 07:57:30|9409.5|9399.5|9409.3|9399.3|9409.5|9399.5|9409.3|9399.3|4
1639641460000|2021-12-16 07:57:40|9409.5|9399.5|9409|9399|9409.5|9399.5|9408.8|9398.8|9
1639641470000|2021-12-16 07:57:50|9408.8|9398.8|9409.3|9399.3|9409.3|9399.3|9408.5|9398.5|5
1639641480000|2021-12-16 07:58:00|9409|9399|9408.5|9398.5|9409.3|9399.3|9408|9398|7
1639641490000|2021-12-16 07:58:10|9408.8|9398.8|9406.5|9396.5|9408.8|9398.8|9405.8|9395.8|9
1639641500000|2021-12-16 07:58:20|9405.8|9395.8|9407.5|9397.5|9407.8|9397.8|9405.3|9395.3|12
1639641510000|2021-12-16 07:58:30|9407.8|9397.8|9407.8|9397.8|9408|9398|9407.5|9397.5|7
1639641520000|2021-12-16 07:58:40|9408.5|9398.5|9407.8|9397.8|9409|9399|9407.8|9397.8|5
1639641530000|2021-12-16 07:58:50|9406.9|9396.9|9405.4|9395.4|9407.5|9397.5|9405.3|9395.3|8
1639641540000|2021-12-16 07:59:00|9405.5|9395.5|9404|9394|9405.5|9395.5|9402.5|9392.5|12
1639641550000|2021-12-16 07:59:10|9404.3|9394.3|9403.3|9393.3|9404.3|9394.3|9401.8|9391.8|7
1639641560000|2021-12-16 07:59:20|9403.8|9393.8|9402.5|9392.5|9404.5|9394.5|9402.5|9392.5|12
1639641570000|2021-12-16 07:59:30|9402.8|9392.8|9404.5|9394.5|9404.5|9394.5|9402.8|9392.8|13
1639641580000|2021-12-16 07:59:40|9404.3|9394.3|9402.8|9392.8|9404.3|9394.3|9402.5|9392.5|13
1639641590000|2021-12-16 07:59:50|9403|9393|9399.8|9389.8|9404.3|9394.3|9399.5|9389.5|12
1639641600000|2021-12-16 08:00:00|9399.3|9389.3|9407|9397|9407|9397|9399.3|9389.3|18
1639641610000|2021-12-16 08:00:10|9406.8|9396.8|9413.5|9403.5|9413.5|9403.5|9406.8|9396.8|17
1639641620000|2021-12-16 08:00:20|9413.3|9403.3|9414|9404|9414|9404|9413.3|9403.3|3
1639641630000|2021-12-16 08:00:30|9413.8|9403.8|9412|9402|9413.8|9403.8|9412|9402|4
1639641640000|2021-12-16 08:00:40|9411.8|9401.8|9410.5|9400.5|9411.8|9401.8|9410|9400|6
1639641650000|2021-12-16 08:00:50|9411.3|9401.3|9409.8|9399.8|9411.5|9401.5|9409.8|9399.8|4
1639641660000|2021-12-16 08:01:00|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|1
1639641670000|2021-12-16 08:01:10|9410.5|9400.5|9408.8|9398.8|9410.5|9400.5|9408.8|9398.8|4
1639641680000|2021-12-16 08:01:20|9409|9399|9410.3|9400.3|9411|9401|9409|9399|5
1639641690000|2021-12-16 08:01:30|9410|9400|9407.5|9397.5|9410|9400|9407.5|9397.5|12
1639641700000|2021-12-16 08:01:40|9407.3|9397.3|9407|9397|9407.5|9397.5|9405.8|9395.8|13
1639641710000|2021-12-16 08:01:50|9406.8|9396.8|9403.5|9393.5|9407|9397|9402.8|9392.8|10
1639641720000|2021-12-16 08:02:00|9404.3|9394.3|9404|9394|9405.3|9395.3|9403.5|9393.5|15
1639641730000|2021-12-16 08:02:10|9404.3|9394.3|9404.3|9394.3|9404.3|9394.3|9404.3|9394.3|1
1639641740000|2021-12-16 08:02:20|9405|9395|9406.3|9396.3|9407|9397|9404.5|9394.5|12
1639641750000|2021-12-16 08:02:30|9406.5|9396.5|9406.5|9396.5|9407.8|9397.8|9406.5|9396.5|5
1639641760000|2021-12-16 08:02:40|9406.3|9396.3|9406.3|9396.3|9407.3|9397.3|9406.3|9396.3|6
1639641770000|2021-12-16 08:02:50|9406.5|9396.5|9402.8|9392.8|9406.5|9396.5|9402.5|9392.5|4
1639641780000|2021-12-16 08:03:00|9403|9393|9404.5|9394.5|9404.8|9394.8|9403|9393|6
1639641790000|2021-12-16 08:03:10|9404.8|9394.8|9406.5|9396.5|9406.5|9396.5|9404.8|9394.8|8
1639641800000|2021-12-16 08:03:20|9407.3|9397.3|9406.5|9396.5|9407.8|9397.8|9406.5|9396.5|10
1639641830000|2021-12-16 08:03:50|9407.3|9397.3|9408.8|9398.8|9408.8|9398.8|9407.3|9397.3|3
1639641840000|2021-12-16 08:04:00|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|1
1639641850000|2021-12-16 08:04:10|9408.3|9398.3|9404.5|9394.5|9408.3|9398.3|9404|9394|7
1639641860000|2021-12-16 08:04:20|9404.8|9394.8|9407|9397|9407|9397|9404.8|9394.8|7
1639641870000|2021-12-16 08:04:30|9407.8|9397.8|9403|9393|9407.8|9397.8|9403|9393|15
1639641880000|2021-12-16 08:04:40|9403.5|9393.5|9403|9393|9403.5|9393.5|9403|9393|3
1639641890000|2021-12-16 08:04:50|9403.3|9393.3|9401.3|9391.3|9403.3|9393.3|9401.3|9391.3|3
1639641900000|2021-12-16 08:05:00|9401|9391|9403.3|9393.3|9403.8|9393.8|9401|9391|11
1639641910000|2021-12-16 08:05:10|9403|9393|9403|9393|9403.3|9393.3|9403|9393|5
1639641920000|2021-12-16 08:05:20|9403.3|9393.3|9404.3|9394.3|9404.3|9394.3|9403.3|9393.3|2
1639641930000|2021-12-16 08:05:30|9404.5|9394.5|9405.5|9395.5|9406|9396|9404.5|9394.5|5
1639641940000|2021-12-16 08:05:40|9406|9396|9406|9396|9406|9396|9406|9396|1
1639641960000|2021-12-16 08:06:00|9404.8|9394.8|9404.8|9394.8|9404.8|9394.8|9404.5|9394.5|3
1639641970000|2021-12-16 08:06:10|9404.5|9394.5|9402|9392|9404.5|9394.5|9402|9392|3
1639641980000|2021-12-16 08:06:20|9402.5|9392.5|9403.3|9393.3|9403.5|9393.5|9402.5|9392.5|4
1639641990000|2021-12-16 08:06:30|9403.8|9393.8|9405|9395|9405|9395|9403.3|9393.3|5
1639642000000|2021-12-16 08:06:40|9404.5|9394.5|9405.5|9395.5|9405.5|9395.5|9404.5|9394.5|4
1639642020000|2021-12-16 08:07:00|9405.3|9395.3|9407|9397|9407|9397|9405.3|9395.3|3
1639642030000|2021-12-16 08:07:10|9407.3|9397.3|9409.5|9399.5|9409.5|9399.5|9407.3|9397.3|6
1639642040000|2021-12-16 08:07:20|9409.8|9399.8|9408.5|9398.5|9410.3|9400.3|9408.5|9398.5|5
1639642050000|2021-12-16 08:07:30|9409|9399|9409|9399|9409|9399|9409|9399|1
1639642060000|2021-12-16 08:07:40|9409.3|9399.3|9408.8|9398.8|9409.3|9399.3|9408.5|9398.5|4
1639642070000|2021-12-16 08:07:50|9409|9399|9411|9401|9411|9401|9409|9399|6
1639642080000|2021-12-16 08:08:00|9410.8|9400.8|9411|9401|9411|9401|9410.8|9400.8|2
1639642090000|2021-12-16 08:08:10|9411.3|9401.3|9412.8|9402.8|9412.8|9402.8|9411.3|9401.3|3
1639642100000|2021-12-16 08:08:20|9413|9403|9411.8|9401.8|9413|9403|9411.5|9401.5|6
1639642110000|2021-12-16 08:08:30|9412.8|9402.8|9413|9403|9413.3|9403.3|9412.8|9402.8|3
1639642120000|2021-12-16 08:08:40|9413.3|9403.3|9413.8|9403.8|9413.8|9403.8|9413.3|9403.3|3
1639642130000|2021-12-16 08:08:50|9414.3|9404.3|9415.5|9405.5|9415.5|9405.5|9414.3|9404.3|4
1639642140000|2021-12-16 08:09:00|9415.8|9405.8|9416|9406|9417.3|9407.3|9415.8|9405.8|5
1639642150000|2021-12-16 08:09:10|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|1
1639642160000|2021-12-16 08:09:20|9416|9406|9413.3|9403.3|9416.3|9406.3|9413.3|9403.3|8
1639642170000|2021-12-16 08:09:30|9413.5|9403.5|9413|9403|9413.5|9403.5|9413|9403|5
1639642180000|2021-12-16 08:09:40|9412.8|9402.8|9413|9403|9413|9403|9412.8|9402.8|2
1639642210000|2021-12-16 08:10:10|9412.5|9402.5|9412.3|9402.3|9412.5|9402.5|9412.3|9402.3|2
1639642230000|2021-12-16 08:10:30|9412|9402|9409.3|9399.3|9412|9402|9409.3|9399.3|13
1639642240000|2021-12-16 08:10:40|9409|9399|9407.3|9397.3|9409|9399|9407.3|9397.3|4
1639642250000|2021-12-16 08:10:50|9407|9397|9406.8|9396.8|9407|9397|9406.8|9396.8|4
1639642260000|2021-12-16 08:11:00|9406.5|9396.5|9406.3|9396.3|9406.5|9396.5|9406.3|9396.3|2
1639642270000|2021-12-16 08:11:10|9406|9396|9405.8|9395.8|9406|9396|9405.8|9395.8|2
1639642280000|2021-12-16 08:11:20|9406.3|9396.3|9407.8|9397.8|9407.8|9397.8|9406.3|9396.3|4
1639642290000|2021-12-16 08:11:30|9406.5|9396.5|9405.8|9395.8|9406.5|9396.5|9405.8|9395.8|3
1639642300000|2021-12-16 08:11:40|9405.5|9395.5|9405|9395|9405.5|9395.5|9405|9395|2
1639642330000|2021-12-16 08:12:10|9405.3|9395.3|9408.8|9398.8|9408.8|9398.8|9405.3|9395.3|4
1639642340000|2021-12-16 08:12:20|9409|9399|9408|9398|9409|9399|9407.5|9397.5|3
1639642350000|2021-12-16 08:12:30|9407.3|9397.3|9407|9397|9408|9398|9406.8|9396.8|10
1639642360000|2021-12-16 08:12:40|9407.3|9397.3|9408.5|9398.5|9408.8|9398.8|9407.3|9397.3|8
1639642370000|2021-12-16 08:12:50|9408.8|9398.8|9410.5|9400.5|9410.8|9400.8|9408.8|9398.8|5
1639642380000|2021-12-16 08:13:00|9409.5|9399.5|9408.5|9398.5|9409.5|9399.5|9408.3|9398.3|9
1639642390000|2021-12-16 08:13:10|9408.3|9398.3|9406|9396|9408.3|9398.3|9406|9396|6
1639642400000|2021-12-16 08:13:20|9405.8|9395.8|9405|9395|9406|9396|9405|9395|6
1639642410000|2021-12-16 08:13:30|9406.5|9396.5|9405.8|9395.8|9406.5|9396.5|9405.8|9395.8|4
1639642420000|2021-12-16 08:13:40|9405.5|9395.5|9407.5|9397.5|9407.5|9397.5|9405.5|9395.5|3
1639642430000|2021-12-16 08:13:50|9407.8|9397.8|9409.5|9399.5|9409.5|9399.5|9407.8|9397.8|4
1639642440000|2021-12-16 08:14:00|9409.3|9399.3|9409.3|9399.3|9409.3|9399.3|9409.3|9399.3|1
1639642450000|2021-12-16 08:14:10|9409.5|9399.5|9407.5|9397.5|9409.5|9399.5|9407.5|9397.5|8
1639642460000|2021-12-16 08:14:20|9408|9398|9407.8|9397.8|9408.3|9398.3|9407.5|9397.5|8
1639642470000|2021-12-16 08:14:30|9407.5|9397.5|9407.5|9397.5|9407.8|9397.8|9407.5|9397.5|3
1639642480000|2021-12-16 08:14:40|9407.8|9397.8|9408.3|9398.3|9408.3|9398.3|9407.8|9397.8|3
1639642490000|2021-12-16 08:14:50|9408|9398|9408.3|9398.3|9408.3|9398.3|9408|9398|2
1639642500000|2021-12-16 08:15:00|9407.8|9397.8|9407.3|9397.3|9408|9398|9407.3|9397.3|7
1639642510000|2021-12-16 08:15:10|9407.5|9397.5|9407.3|9397.3|9408.5|9398.5|9407.3|9397.3|6
1639642520000|2021-12-16 08:15:20|9407.5|9397.5|9407.5|9397.5|9407.5|9397.5|9407.5|9397.5|1
1639642530000|2021-12-16 08:15:30|9407.3|9397.3|9407.3|9397.3|9407.3|9397.3|9407.3|9397.3|1
1639642540000|2021-12-16 08:15:40|9407.5|9397.5|9411.3|9401.3|9411.3|9401.3|9407.3|9397.3|11
1639642550000|2021-12-16 08:15:50|9412.3|9402.3|9411.3|9401.3|9412.8|9402.8|9411.3|9401.3|11
1639642560000|2021-12-16 08:16:00|9411.5|9401.5|9411.8|9401.8|9412.8|9402.8|9411.5|9401.5|11
1639642570000|2021-12-16 08:16:10|9412|9402|9413.5|9403.5|9413.8|9403.8|9412|9402|6
1639642580000|2021-12-16 08:16:20|9413.3|9403.3|9413.8|9403.8|9414|9404|9413.3|9403.3|4
1639642590000|2021-12-16 08:16:30|9414|9404|9418|9408|9418|9408|9414|9404|4
1639642610000|2021-12-16 08:16:50|9418.3|9408.3|9418.5|9408.5|9418.8|9408.8|9418.3|9408.3|4
1639642620000|2021-12-16 08:17:00|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1639642640000|2021-12-16 08:17:20|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418|9408|4
1639642650000|2021-12-16 08:17:30|9418.8|9408.8|9418.3|9408.3|9418.8|9408.8|9418.3|9408.3|3
1639642660000|2021-12-16 08:17:40|9418.5|9408.5|9418.8|9408.8|9418.8|9408.8|9418.3|9408.3|4
1639642670000|2021-12-16 08:17:50|9419|9409|9418.8|9408.8|9419|9409|9418.8|9408.8|2
1639642680000|2021-12-16 08:18:00|9418.5|9408.5|9417.8|9407.8|9418.5|9408.5|9417.8|9407.8|2
1639642690000|2021-12-16 08:18:10|9417.5|9407.5|9415.8|9405.8|9417.5|9407.5|9415.8|9405.8|6
1639642700000|2021-12-16 08:18:20|9415.5|9405.5|9415.3|9405.3|9415.8|9405.8|9415.3|9405.3|8
1639642710000|2021-12-16 08:18:30|9415.5|9405.5|9417|9407|9417|9407|9415.3|9405.3|10
1639642720000|2021-12-16 08:18:40|9417.3|9407.3|9419|9409|9419|9409|9417.3|9407.3|7
1639642730000|2021-12-16 08:18:50|9420|9410|9423.5|9413.5|9423.5|9413.5|9420|9410|5
1639642740000|2021-12-16 08:19:00|9423.8|9413.8|9424.3|9414.3|9424.5|9414.5|9423.5|9413.5|9
1639642750000|2021-12-16 08:19:10|9424|9414|9421.3|9411.3|9424|9414|9421.3|9411.3|7
1639642760000|2021-12-16 08:19:20|9421.5|9411.5|9422|9412|9422.3|9412.3|9421.3|9411.3|8
1639642770000|2021-12-16 08:19:30|9422.3|9412.3|9422|9412|9422.5|9412.5|9421.3|9411.3|9
1639642780000|2021-12-16 08:19:40|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9421.8|9411.8|5
1639642790000|2021-12-16 08:19:50|9422.3|9412.3|9417|9407|9422.3|9412.3|9417|9407|13
1639642800000|2021-12-16 08:20:00|9416.8|9406.8|9415.8|9405.8|9416.8|9406.8|9415.8|9405.8|4
1639642810000|2021-12-16 08:20:10|9415.5|9405.5|9418.1|9408.1|9418.1|9408.1|9415.5|9405.5|9
1639642820000|2021-12-16 08:20:20|9418.3|9408.3|9419.3|9409.3|9419.5|9409.5|9418.3|9408.3|6
1639642830000|2021-12-16 08:20:30|9419.5|9409.5|9419|9409|9419.5|9409.5|9419|9409|4
1639642840000|2021-12-16 08:20:40|9419.3|9409.3|9419|9409|9419.3|9409.3|9419|9409|2
1639642850000|2021-12-16 08:20:50|9419.3|9409.3|9419|9409|9419.3|9409.3|9419|9409|2
1639642860000|2021-12-16 08:21:00|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|1
1639642870000|2021-12-16 08:21:10|9419|9409|9419|9409|9419|9409|9419|9409|1
1639642880000|2021-12-16 08:21:20|9419.3|9409.3|9419|9409|9419.5|9409.5|9419|9409|6
1639642890000|2021-12-16 08:21:30|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.3|9408.3|3
1639642900000|2021-12-16 08:21:40|9418.3|9408.3|9419|9409|9419|9409|9418.3|9408.3|7
1639642910000|2021-12-16 08:21:50|9418.8|9408.8|9416.5|9406.5|9418.8|9408.8|9416.5|9406.5|4
1639642920000|2021-12-16 08:22:00|9416.8|9406.8|9419.3|9409.3|9419.3|9409.3|9416.8|9406.8|6
1639642930000|2021-12-16 08:22:10|9419.5|9409.5|9419.8|9409.8|9419.8|9409.8|9419.5|9409.5|2
1639642970000|2021-12-16 08:22:50|9419.3|9409.3|9419|9409|9419.3|9409.3|9419|9409|2
1639642990000|2021-12-16 08:23:10|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9419|9409|3
1639643020000|2021-12-16 08:23:40|9419|9409|9418.5|9408.5|9419|9409|9417.5|9407.5|5
1639643030000|2021-12-16 08:23:50|9417.5|9407.5|9418.8|9408.8|9418.8|9408.8|9416.8|9406.8|4
1639643050000|2021-12-16 08:24:10|9419|9409|9419.5|9409.5|9419.8|9409.8|9419|9409|4
1639643060000|2021-12-16 08:24:20|9419.3|9409.3|9416.5|9406.5|9419.3|9409.3|9416.5|9406.5|4
1639643070000|2021-12-16 08:24:30|9416.3|9406.3|9417|9407|9417|9407|9416.3|9406.3|2
1639643080000|2021-12-16 08:24:40|9417.3|9407.3|9417|9407|9417.5|9407.5|9417|9407|4
1639643090000|2021-12-16 08:24:50|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|1
1639643100000|2021-12-16 08:25:00|9417.8|9407.8|9418.5|9408.5|9418.5|9408.5|9417.8|9407.8|2
1639643110000|2021-12-16 08:25:10|9419|9409|9418.5|9408.5|9419.8|9409.8|9418|9408|10
1639643120000|2021-12-16 08:25:20|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|1
1639643130000|2021-12-16 08:25:30|9418|9408|9416.8|9406.8|9418|9408|9416.3|9406.3|4
1639643140000|2021-12-16 08:25:40|9417|9407|9417.3|9407.3|9417.8|9407.8|9417|9407|4
1639643150000|2021-12-16 08:25:50|9417.5|9407.5|9418.3|9408.3|9418.3|9408.3|9417.5|9407.5|2
1639643160000|2021-12-16 08:26:00|9418|9408|9418.8|9408.8|9418.8|9408.8|9417.5|9407.5|8
1639643170000|2021-12-16 08:26:10|9419|9409|9418.3|9408.3|9419|9409|9418.3|9408.3|4
1639643180000|2021-12-16 08:26:20|9417.3|9407.3|9417.8|9407.8|9417.8|9407.8|9417.3|9407.3|5
1639643190000|2021-12-16 08:26:30|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|1
1639643210000|2021-12-16 08:26:50|9419|9409|9419|9409|9419|9409|9419|9409|1
1639643220000|2021-12-16 08:27:00|9418.3|9408.3|9418.8|9408.8|9418.8|9408.8|9417.8|9407.8|7
1639643230000|2021-12-16 08:27:10|9419|9409|9419|9409|9419.3|9409.3|9419|9409|5
1639643240000|2021-12-16 08:27:20|9419.3|9409.3|9416.5|9406.5|9419.8|9409.8|9416.3|9406.3|5
1639643250000|2021-12-16 08:27:30|9417|9407|9417|9407|9417|9407|9416.8|9406.8|7
1639643270000|2021-12-16 08:27:50|9416.8|9406.8|9417|9407|9417|9407|9416.8|9406.8|2
1639643280000|2021-12-16 08:28:00|9417.3|9407.3|9419.8|9409.8|9419.8|9409.8|9417.3|9407.3|10
1639643290000|2021-12-16 08:28:10|9419.5|9409.5|9418.3|9408.3|9419.5|9409.5|9418.3|9408.3|5
1639643300000|2021-12-16 08:28:20|9418|9408|9415|9405|9418|9408|9415|9405|5
1639643310000|2021-12-16 08:28:30|9415.3|9405.3|9417.8|9407.8|9417.8|9407.8|9415.3|9405.3|6
1639643320000|2021-12-16 08:28:40|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|1
1639643330000|2021-12-16 08:28:50|9417.8|9407.8|9418.5|9408.5|9418.5|9408.5|9417.8|9407.8|3
1639643340000|2021-12-16 08:29:00|9419|9409|9421.3|9411.3|9421.3|9411.3|9419|9409|8
1639643350000|2021-12-16 08:29:10|9421|9411|9420.8|9410.8|9421|9411|9420.8|9410.8|2
1639643360000|2021-12-16 08:29:20|9420|9410|9420.3|9410.3|9420.3|9410.3|9420|9410|2
1639643370000|2021-12-16 08:29:30|9420|9410|9420.5|9410.5|9420.5|9410.5|9420|9410|7
1639643380000|2021-12-16 08:29:40|9420.3|9410.3|9420.1|9410.1|9420.5|9410.5|9419.3|9409.3|8
1639643390000|2021-12-16 08:29:50|9420.4|9410.4|9421.1|9411.1|9421.3|9411.3|9420.3|9410.3|5
1639643400000|2021-12-16 08:30:00|9421|9411|9423.8|9413.8|9423.8|9413.8|9421|9411|14
1639643410000|2021-12-16 08:30:10|9424|9414|9422.5|9412.5|9424|9414|9422.5|9412.5|4
1639643420000|2021-12-16 08:30:20|9424|9414|9424|9414|9424|9414|9424|9414|1
1639643430000|2021-12-16 08:30:30|9422.8|9412.8|9425|9415|9425|9415|9422.8|9412.8|5
1639643440000|2021-12-16 08:30:40|9425.3|9415.3|9425|9415|9427.8|9417.8|9424.8|9414.8|8
1639643450000|2021-12-16 08:30:50|9425.3|9415.3|9425.5|9415.5|9425.5|9415.5|9425.3|9415.3|2
1639643460000|2021-12-16 08:31:00|9425.8|9415.8|9428|9418|9430|9420|9425.8|9415.8|10
1639643480000|2021-12-16 08:31:20|9427.5|9417.5|9427.3|9417.3|9427.5|9417.5|9427.3|9417.3|4
1639643490000|2021-12-16 08:31:30|9427|9417|9426.8|9416.8|9427|9417|9426.8|9416.8|2
1639643500000|2021-12-16 08:31:40|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1639643510000|2021-12-16 08:31:50|9426.8|9416.8|9428|9418|9428.3|9418.3|9426.8|9416.8|6
1639643520000|2021-12-16 08:32:00|9427.8|9417.8|9424.8|9414.8|9427.8|9417.8|9424.8|9414.8|9
1639643530000|2021-12-16 08:32:10|9424.5|9414.5|9423.3|9413.3|9426|9416|9423.3|9413.3|11
1639643540000|2021-12-16 08:32:20|9423|9413|9425.8|9415.8|9425.8|9415.8|9422.5|9412.5|16
1639643550000|2021-12-16 08:32:30|9426.3|9416.3|9427.8|9417.8|9427.8|9417.8|9426.3|9416.3|5
1639643560000|2021-12-16 08:32:40|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1639643570000|2021-12-16 08:32:50|9427.5|9417.5|9429|9419|9429|9419|9427.5|9417.5|6
1639643580000|2021-12-16 08:33:00|9429.3|9419.3|9433.3|9423.3|9433.5|9423.5|9429.3|9419.3|11
1639643590000|2021-12-16 08:33:10|9433.5|9423.5|9434.5|9424.5|9434.5|9424.5|9433.5|9423.5|9
1639643600000|2021-12-16 08:33:20|9434.8|9424.8|9438.3|9428.3|9438.8|9428.8|9434.8|9424.8|8
1639643610000|2021-12-16 08:33:30|9438|9428|9438|9428|9438|9428|9437.3|9427.3|4
1639643620000|2021-12-16 08:33:40|9438.3|9428.3|9435.5|9425.5|9439|9429|9435.3|9425.3|5
1639643630000|2021-12-16 08:33:50|9435.8|9425.8|9436.8|9426.8|9436.8|9426.8|9435|9425|4
1639643640000|2021-12-16 08:34:00|9437.3|9427.3|9435.8|9425.8|9437.3|9427.3|9435.8|9425.8|2
1639643650000|2021-12-16 08:34:10|9436.3|9426.3|9436.8|9426.8|9437.3|9427.3|9435.8|9425.8|6
1639643660000|2021-12-16 08:34:20|9436.5|9426.5|9436.8|9426.8|9437|9427|9436.5|9426.5|4
1639643670000|2021-12-16 08:34:30|9437|9427|9438.3|9428.3|9438.3|9428.3|9437|9427|5
1639643680000|2021-12-16 08:34:40|9438.5|9428.5|9441.3|9431.3|9442|9432|9438.5|9428.5|11
1639643690000|2021-12-16 08:34:50|9441|9431|9439.8|9429.8|9441|9431|9439.3|9429.3|16
1639643700000|2021-12-16 08:35:00|9440.3|9430.3|9441|9431|9441.3|9431.3|9440.3|9430.3|4
1639643710000|2021-12-16 08:35:10|9441.5|9431.5|9440.3|9430.3|9441.5|9431.5|9440|9430|6
1639643720000|2021-12-16 08:35:20|9440|9430|9440.5|9430.5|9440.5|9430.5|9439.3|9429.3|11
1639643730000|2021-12-16 08:35:30|9440.8|9430.8|9440.3|9430.3|9441.5|9431.5|9440.3|9430.3|8
1639643740000|2021-12-16 08:35:40|9440.5|9430.5|9437.5|9427.5|9440.5|9430.5|9437.5|9427.5|7
1639643750000|2021-12-16 08:35:50|9437.8|9427.8|9437.3|9427.3|9437.8|9427.8|9437.3|9427.3|7
1639643760000|2021-12-16 08:36:00|9437|9427|9437|9427|9437.5|9427.5|9437|9427|5
1639643770000|2021-12-16 08:36:10|9437.5|9427.5|9440|9430|9440|9430|9437.5|9427.5|8
1639643780000|2021-12-16 08:36:20|9439.8|9429.8|9439.8|9429.8|9440.8|9430.8|9439.8|9429.8|5
1639643790000|2021-12-16 08:36:30|9439.5|9429.5|9439.3|9429.3|9439.5|9429.5|9439.3|9429.3|2
1639643800000|2021-12-16 08:36:40|9438.3|9428.3|9439.3|9429.3|9439.3|9429.3|9438.3|9428.3|5
1639643810000|2021-12-16 08:36:50|9441.5|9431.5|9441.5|9431.5|9441.8|9431.8|9441|9431|6
1639643820000|2021-12-16 08:37:00|9441.3|9431.3|9441.3|9431.3|9441.5|9431.5|9440.3|9430.3|10
1639643830000|2021-12-16 08:37:10|9441|9431|9441.5|9431.5|9441.8|9431.8|9441|9431|7
1639643840000|2021-12-16 08:37:20|9441.3|9431.3|9438.8|9428.8|9441.3|9431.3|9438.8|9428.8|7
1639643850000|2021-12-16 08:37:30|9439|9429|9438.4|9428.4|9439|9429|9437|9427|6
1639643860000|2021-12-16 08:37:40|9438.5|9428.5|9439.5|9429.5|9440.3|9430.3|9438.5|9428.5|8
1639643870000|2021-12-16 08:37:50|9439.8|9429.8|9440.3|9430.3|9440.3|9430.3|9439.3|9429.3|5
1639643880000|2021-12-16 08:38:00|9440.5|9430.5|9439.8|9429.8|9440.5|9430.5|9439.3|9429.3|9
1639643890000|2021-12-16 08:38:10|9439.5|9429.5|9441.3|9431.3|9441.3|9431.3|9439.3|9429.3|8
1639643900000|2021-12-16 08:38:20|9441|9431|9440|9430|9441|9431|9439.8|9429.8|7
1639643910000|2021-12-16 08:38:30|9439.8|9429.8|9439.3|9429.3|9440|9430|9439.3|9429.3|7
1639643920000|2021-12-16 08:38:40|9439|9429|9439.5|9429.5|9439.8|9429.8|9438.8|9428.8|8
1639643930000|2021-12-16 08:38:50|9439.8|9429.8|9440.8|9430.8|9441|9431|9439.5|9429.5|6
1639643940000|2021-12-16 08:39:00|9441|9431|9441.5|9431.5|9441.5|9431.5|9441|9431|7
1639643950000|2021-12-16 08:39:10|9441.8|9431.8|9442.3|9432.3|9442.3|9432.3|9441.5|9431.5|3
1639643960000|2021-12-16 08:39:20|9441.3|9431.3|9439.8|9429.8|9441.3|9431.3|9439.8|9429.8|6
1639643970000|2021-12-16 08:39:30|9440|9430|9438|9428|9440|9430|9438|9428|10
1639643980000|2021-12-16 08:39:40|9438.3|9428.3|9434.8|9424.8|9438.5|9428.5|9434.8|9424.8|10
1639643990000|2021-12-16 08:39:50|9435.5|9425.5|9435.3|9425.3|9435.5|9425.5|9435|9425|7
1639644000000|2021-12-16 08:40:00|9435|9425|9435|9425|9436.5|9426.5|9434.8|9424.8|15
1639644010000|2021-12-16 08:40:10|9434|9424|9432.3|9422.3|9434|9424|9432.3|9422.3|6
1639644020000|2021-12-16 08:40:20|9432.8|9422.8|9433.3|9423.3|9433.3|9423.3|9432.8|9422.8|3
1639644030000|2021-12-16 08:40:30|9432.3|9422.3|9433.3|9423.3|9433.3|9423.3|9432.3|9422.3|2
1639644040000|2021-12-16 08:40:40|9432.5|9422.5|9432.3|9422.3|9433.3|9423.3|9432.3|9422.3|3
1639644050000|2021-12-16 08:40:50|9433|9423|9431.8|9421.8|9433.3|9423.3|9431.8|9421.8|8
1639644060000|2021-12-16 08:41:00|9432|9422|9432.5|9422.5|9432.5|9422.5|9432|9422|2
1639644090000|2021-12-16 08:41:30|9432.8|9422.8|9434.5|9424.5|9434.5|9424.5|9432.8|9422.8|4
1639644100000|2021-12-16 08:41:40|9434.8|9424.8|9435.8|9425.8|9436|9426|9434.8|9424.8|7
1639644110000|2021-12-16 08:41:50|9436|9426|9436.5|9426.5|9437|9427|9436|9426|5
1639644120000|2021-12-16 08:42:00|9436.3|9426.3|9436.3|9426.3|9436.5|9426.5|9435|9425|8
1639644130000|2021-12-16 08:42:10|9436.8|9426.8|9435|9425|9437|9427|9435|9425|7
1639644140000|2021-12-16 08:42:20|9435.5|9425.5|9436.8|9426.8|9436.8|9426.8|9435.5|9425.5|5
1639644150000|2021-12-16 08:42:30|9436.5|9426.5|9436.8|9426.8|9437.3|9427.3|9436|9426|11
1639644160000|2021-12-16 08:42:40|9437|9427|9436.8|9426.8|9437.3|9427.3|9436.8|9426.8|4
1639644170000|2021-12-16 08:42:50|9437|9427|9436.8|9426.8|9437.3|9427.3|9436.8|9426.8|4
1639644180000|2021-12-16 08:43:00|9436.5|9426.5|9436.8|9426.8|9436.8|9426.8|9436.5|9426.5|2
1639644200000|2021-12-16 08:43:20|9437|9427|9438|9428|9438|9428|9437|9427|5
1639644210000|2021-12-16 08:43:30|9437.5|9427.5|9437.8|9427.8|9438|9428|9437.5|9427.5|6
1639644220000|2021-12-16 08:43:40|9438|9428|9438|9428|9438|9428|9438|9428|1
1639644230000|2021-12-16 08:43:50|9437.8|9427.8|9437.8|9427.8|9438|9428|9437.8|9427.8|3
1639644240000|2021-12-16 08:44:00|9438|9428|9441.5|9431.5|9441.5|9431.5|9437.8|9427.8|6
1639644250000|2021-12-16 08:44:10|9441.8|9431.8|9442|9432|9442|9432|9441.8|9431.8|2
1639644270000|2021-12-16 08:44:30|9442.3|9432.3|9443|9433|9443.3|9433.3|9442.3|9432.3|6
1639644280000|2021-12-16 08:44:40|9442.5|9432.5|9442.3|9432.3|9442.8|9432.8|9442.3|9432.3|4
1639644290000|2021-12-16 08:44:50|9442|9432|9442.5|9432.5|9443|9433|9442|9432|7
1639644300000|2021-12-16 08:45:00|9443|9433|9442.8|9432.8|9443|9433|9442.8|9432.8|6
1639644310000|2021-12-16 08:45:10|9443|9433|9462.3|9452.3|9462.5|9452.5|9442.8|9432.8|17
1639644320000|2021-12-16 08:45:20|9462|9452|9462.5|9452.5|9463.8|9453.8|9460|9450|17
1639644330000|2021-12-16 08:45:30|9462.8|9452.8|9461.5|9451.5|9463.8|9453.8|9461.3|9451.3|12
1639644340000|2021-12-16 08:45:40|9461.3|9451.3|9459.5|9449.5|9461.3|9451.3|9457.3|9447.3|8
1639644350000|2021-12-16 08:45:50|9459.8|9449.8|9460.8|9450.8|9463.8|9453.8|9459.8|9449.8|12
1639644360000|2021-12-16 08:46:00|9461|9451|9461|9451|9461.3|9451.3|9460.5|9450.5|7
1639644370000|2021-12-16 08:46:10|9459.3|9449.3|9453.5|9443.5|9459.3|9449.3|9453.5|9443.5|11
1639644380000|2021-12-16 08:46:20|9453|9443|9449|9439|9453|9443|9449|9439|7
1639644390000|2021-12-16 08:46:30|9448.3|9438.3|9446.8|9436.8|9448.3|9438.3|9446.8|9436.8|2
1639644400000|2021-12-16 08:46:40|9445.8|9435.8|9448.3|9438.3|9448.3|9438.3|9445.8|9435.8|8
1639644410000|2021-12-16 08:46:50|9449|9439|9449.8|9439.8|9449.8|9439.8|9447.5|9437.5|7
1639644420000|2021-12-16 08:47:00|9450|9440|9448|9438|9450.5|9440.5|9448|9438|8
1639644430000|2021-12-16 08:47:10|9447.3|9437.3|9446.8|9436.8|9447.3|9437.3|9446.8|9436.8|2
1639644440000|2021-12-16 08:47:20|9446|9436|9448.1|9438.1|9451.8|9441.8|9445.8|9435.8|14
1639644450000|2021-12-16 08:47:30|9447|9437|9443.3|9433.3|9447|9437|9443.3|9433.3|3
1639644460000|2021-12-16 08:47:40|9441.8|9431.8|9443.3|9433.3|9443.3|9433.3|9441.8|9431.8|4
1639644480000|2021-12-16 08:48:00|9443.5|9433.5|9446|9436|9446|9436|9443.5|9433.5|4
1639644490000|2021-12-16 08:48:10|9445.3|9435.3|9447|9437|9447.8|9437.8|9445.3|9435.3|11
1639644500000|2021-12-16 08:48:20|9447.3|9437.3|9447.8|9437.8|9447.8|9437.8|9446.3|9436.3|9
1639644510000|2021-12-16 08:48:30|9447|9437|9445.5|9435.5|9447|9437|9445.5|9435.5|5
1639644520000|2021-12-16 08:48:40|9445.3|9435.3|9443.5|9433.5|9445.3|9435.3|9443|9433|8
1639644530000|2021-12-16 08:48:50|9442.3|9432.3|9443.8|9433.8|9443.8|9433.8|9442.3|9432.3|5
1639644540000|2021-12-16 08:49:00|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1639644550000|2021-12-16 08:49:10|9444.8|9434.8|9445.5|9435.5|9445.6|9435.6|9444.3|9434.3|5
1639644560000|2021-12-16 08:49:20|9446|9436|9445.8|9435.8|9446.1|9436.1|9445.8|9435.8|4
1639644580000|2021-12-16 08:49:40|9446|9436|9447.8|9437.8|9447.8|9437.8|9446|9436|6
1639644590000|2021-12-16 08:49:50|9447.5|9437.5|9449|9439|9449|9439|9447.5|9437.5|5
1639644600000|2021-12-16 08:50:00|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1639644610000|2021-12-16 08:50:10|9448.5|9438.5|9444|9434|9448.5|9438.5|9444|9434|9
1639644620000|2021-12-16 08:50:20|9444.3|9434.3|9444.8|9434.8|9444.8|9434.8|9444.3|9434.3|5
1639644630000|2021-12-16 08:50:30|9444.5|9434.5|9443.3|9433.3|9444.5|9434.5|9443.3|9433.3|4
1639644640000|2021-12-16 08:50:40|9442.8|9432.8|9442.5|9432.5|9442.8|9432.8|9442.5|9432.5|4
1639644650000|2021-12-16 08:50:50|9442.3|9432.3|9442|9432|9442.3|9432.3|9442|9432|2
1639644660000|2021-12-16 08:51:00|9442.5|9432.5|9442|9432|9442.5|9432.5|9442|9432|3
1639644690000|2021-12-16 08:51:30|9441.8|9431.8|9440.5|9430.5|9441.8|9431.8|9440|9430|5
1639644700000|2021-12-16 08:51:40|9440.8|9430.8|9441.8|9431.8|9443.5|9433.5|9440.8|9430.8|12
1639644710000|2021-12-16 08:51:50|9442|9432|9442.3|9432.3|9442.3|9432.3|9441.8|9431.8|3
1639644720000|2021-12-16 08:52:00|9442.5|9432.5|9444|9434|9444|9434|9442.5|9432.5|6
1639644730000|2021-12-16 08:52:10|9444.3|9434.3|9447|9437|9447|9437|9444|9434|7
1639644740000|2021-12-16 08:52:20|9447.3|9437.3|9447.5|9437.5|9447.5|9437.5|9447.3|9437.3|2
1639644750000|2021-12-16 08:52:30|9448.5|9438.5|9448.8|9438.8|9448.8|9438.8|9447.8|9437.8|5
1639644760000|2021-12-16 08:52:40|9449|9439|9449.8|9439.8|9450.5|9440.5|9449|9439|5
1639644770000|2021-12-16 08:52:50|9450|9440|9448.5|9438.5|9450.3|9440.3|9448.5|9438.5|9
1639644780000|2021-12-16 08:53:00|9448.3|9438.3|9449.5|9439.5|9449.5|9439.5|9448.3|9438.3|5
1639644800000|2021-12-16 08:53:20|9447.8|9437.8|9449.8|9439.8|9449.8|9439.8|9447.8|9437.8|6
1639644810000|2021-12-16 08:53:30|9450|9440|9448.5|9438.5|9450.3|9440.3|9448.5|9438.5|8
1639644820000|2021-12-16 08:53:40|9448.8|9438.8|9449.5|9439.5|9449.5|9439.5|9448.8|9438.8|3
1639644830000|2021-12-16 08:53:50|9450.5|9440.5|9450|9440|9450.5|9440.5|9449.8|9439.8|4
1639644840000|2021-12-16 08:54:00|9449.8|9439.8|9449.5|9439.5|9449.8|9439.8|9449.3|9439.3|3
1639644850000|2021-12-16 08:54:10|9449.3|9439.3|9448.5|9438.5|9449.3|9439.3|9448.5|9438.5|2
1639644860000|2021-12-16 08:54:20|9448.3|9438.3|9448.3|9438.3|9448.5|9438.5|9448.3|9438.3|3
1639644870000|2021-12-16 08:54:30|9448|9438|9448.5|9438.5|9448.5|9438.5|9447.5|9437.5|7
1639644880000|2021-12-16 08:54:40|9448.3|9438.3|9447.5|9437.5|9448.3|9438.3|9447.5|9437.5|2
1639644890000|2021-12-16 08:54:50|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|1
1639644900000|2021-12-16 08:55:00|9447.8|9437.8|9448.5|9438.5|9448.5|9438.5|9447.8|9437.8|11
1639644910000|2021-12-16 08:55:10|9448|9438|9448|9438|9448|9438|9448|9438|1
1639644920000|2021-12-16 08:55:20|9447.8|9437.8|9447.3|9437.3|9447.8|9437.8|9447.3|9437.3|3
1639644930000|2021-12-16 08:55:30|9447.5|9437.5|9450|9440|9450.3|9440.3|9447.5|9437.5|7
1639644940000|2021-12-16 08:55:40|9450.3|9440.3|9450.5|9440.5|9450.5|9440.5|9450.3|9440.3|2
1639644950000|2021-12-16 08:55:50|9450.8|9440.8|9452|9442|9452|9442|9450.8|9440.8|2
1639644960000|2021-12-16 08:56:00|9452.8|9442.8|9451.3|9441.3|9452.8|9442.8|9451|9441|6
1639644970000|2021-12-16 08:56:10|9451.5|9441.5|9451.8|9441.8|9451.8|9441.8|9451.3|9441.3|4
1639644980000|2021-12-16 08:56:20|9451.5|9441.5|9451.5|9441.5|9451.8|9441.8|9451.5|9441.5|3
1639644990000|2021-12-16 08:56:30|9451.8|9441.8|9451.8|9441.8|9452.3|9442.3|9451.5|9441.5|6
1639645000000|2021-12-16 08:56:40|9451.3|9441.3|9451|9441|9451.3|9441.3|9450.8|9440.8|11
1639645010000|2021-12-16 08:56:50|9451.3|9441.3|9449|9439|9451.3|9441.3|9447.1|9437.1|13
1639645020000|2021-12-16 08:57:00|9449.3|9439.3|9449|9439|9449.8|9439.8|9449|9439|4
1639645030000|2021-12-16 08:57:10|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9449.3|9439.3|2
1639645040000|2021-12-16 08:57:20|9449.8|9439.8|9451.5|9441.5|9451.8|9441.8|9449.8|9439.8|3
1639645050000|2021-12-16 08:57:30|9452|9442|9449.5|9439.5|9452.5|9442.5|9448.8|9438.8|10
1639645060000|2021-12-16 08:57:40|9450|9440|9449.8|9439.8|9450.8|9440.8|9449.8|9439.8|10
1639645070000|2021-12-16 08:57:50|9449.5|9439.5|9448.5|9438.5|9449.5|9439.5|9448.5|9438.5|3
1639645080000|2021-12-16 08:58:00|9448.8|9438.8|9446.8|9436.8|9449|9439|9446.8|9436.8|9
1639645100000|2021-12-16 08:58:20|9447.3|9437.3|9448.5|9438.5|9448.5|9438.5|9446.8|9436.8|5
1639645110000|2021-12-16 08:58:30|9448.3|9438.3|9448.5|9438.5|9448.8|9438.8|9448.3|9438.3|4
1639645120000|2021-12-16 08:58:40|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1639645130000|2021-12-16 08:58:50|9449|9439|9449.5|9439.5|9449.5|9439.5|9449|9439|2
1639645140000|2021-12-16 08:59:00|9449.8|9439.8|9450.3|9440.3|9450.3|9440.3|9449.8|9439.8|3
1639645150000|2021-12-16 08:59:10|9450.5|9440.5|9450|9440|9451|9441|9449|9439|10
1639645160000|2021-12-16 08:59:20|9449.8|9439.8|9451|9441|9451.3|9441.3|9448.8|9438.8|8
1639645170000|2021-12-16 08:59:30|9451.3|9441.3|9451.3|9441.3|9451.5|9441.5|9451.3|9441.3|3
1639645180000|2021-12-16 08:59:40|9451|9441|9449.3|9439.3|9451|9441|9449.3|9439.3|3
1639645190000|2021-12-16 08:59:50|9449.5|9439.5|9453.3|9443.3|9453.3|9443.3|9449.3|9439.3|8
1639645200000|2021-12-16 09:00:00|9453.5|9443.5|9453.3|9443.3|9454|9444|9453.3|9443.3|4
1639645210000|2021-12-16 09:00:10|9453|9443|9453.8|9443.8|9453.8|9443.8|9452.3|9442.3|8
1639645220000|2021-12-16 09:00:20|9453.3|9443.3|9453|9443|9454.5|9444.5|9452.5|9442.5|7
1639645230000|2021-12-16 09:00:30|9452.8|9442.8|9451.8|9441.8|9453.8|9443.8|9451.8|9441.8|9
1639645240000|2021-12-16 09:00:40|9451.5|9441.5|9459|9449|9460.3|9450.3|9451.5|9441.5|14
1639645250000|2021-12-16 09:00:50|9459.3|9449.3|9460.3|9450.3|9460.3|9450.3|9459.3|9449.3|5
1639645260000|2021-12-16 09:01:00|9460|9450|9456.3|9446.3|9460|9450|9455.5|9445.5|17
1639645270000|2021-12-16 09:01:10|9456.5|9446.5|9456.3|9446.3|9456.5|9446.5|9455.8|9445.8|8
1639645280000|2021-12-16 09:01:20|9456.5|9446.5|9456|9446|9456.8|9446.8|9456|9446|5
1639645290000|2021-12-16 09:01:30|9456.3|9446.3|9455.8|9445.8|9456.3|9446.3|9455.8|9445.8|3
1639645300000|2021-12-16 09:01:40|9456.3|9446.3|9458.3|9448.3|9458.3|9448.3|9456.3|9446.3|7
1639645310000|2021-12-16 09:01:50|9458|9448|9461|9451|9461|9451|9458|9448|14
1639645320000|2021-12-16 09:02:00|9460.3|9450.3|9464.3|9454.3|9464.3|9454.3|9459|9449|12
1639645330000|2021-12-16 09:02:10|9464|9454|9469.3|9459.3|9470.8|9460.8|9464|9454|19
1639645340000|2021-12-16 09:02:20|9468.8|9458.8|9471|9461|9471|9461|9468.5|9458.5|5
1639645350000|2021-12-16 09:02:30|9470.3|9460.3|9468.8|9458.8|9470.5|9460.5|9468.8|9458.8|10
1639645360000|2021-12-16 09:02:40|9469.8|9459.8|9471.3|9461.3|9471.8|9461.8|9468.5|9458.5|9
1639645380000|2021-12-16 09:03:00|9470.5|9460.5|9468|9458|9470.5|9460.5|9468|9458|8
1639645390000|2021-12-16 09:03:10|9467.8|9457.8|9466.3|9456.3|9467.8|9457.8|9466.3|9456.3|3
1639645400000|2021-12-16 09:03:20|9466|9456|9466|9456|9466.5|9456.5|9466|9456|5
1639645410000|2021-12-16 09:03:30|9465.8|9455.8|9465.8|9455.8|9466|9456|9465.5|9455.5|5
1639645420000|2021-12-16 09:03:40|9465.3|9455.3|9463.8|9453.8|9465.3|9455.3|9463.5|9453.5|6
1639645430000|2021-12-16 09:03:50|9464|9454|9466|9456|9466|9456|9464|9454|7
1639645440000|2021-12-16 09:04:00|9465.3|9455.3|9464.8|9454.8|9465.8|9455.8|9464.8|9454.8|5
1639645450000|2021-12-16 09:04:10|9464.3|9454.3|9463.8|9453.8|9464.3|9454.3|9461.5|9451.5|6
1639645460000|2021-12-16 09:04:20|9463.3|9453.3|9462.5|9452.5|9463.8|9453.8|9462.3|9452.3|9
1639645470000|2021-12-16 09:04:30|9463.5|9453.5|9467|9457|9467|9457|9463.5|9453.5|7
1639645480000|2021-12-16 09:04:40|9466.5|9456.5|9467|9457|9467.3|9457.3|9466.3|9456.3|7
1639645500000|2021-12-16 09:05:00|9466|9456|9466.3|9456.3|9466.3|9456.3|9466|9456|2
1639645510000|2021-12-16 09:05:10|9466|9456|9465.8|9455.8|9466.3|9456.3|9465.8|9455.8|4
1639645520000|2021-12-16 09:05:20|9466|9456|9465.8|9455.8|9466|9456|9465.8|9455.8|2
1639645530000|2021-12-16 09:05:30|9466|9456|9466|9456|9466|9456|9466|9456|1
1639645540000|2021-12-16 09:05:40|9466.8|9456.8|9469.8|9459.8|9469.8|9459.8|9466.8|9456.8|7
1639645550000|2021-12-16 09:05:50|9470|9460|9469.3|9459.3|9470|9460|9469.3|9459.3|2
1639645560000|2021-12-16 09:06:00|9468.8|9458.8|9468|9458|9468.8|9458.8|9468|9458|5
1639645570000|2021-12-16 09:06:10|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|1
1639645580000|2021-12-16 09:06:20|9468|9458|9468|9458|9468|9458|9468|9458|1
1639645590000|2021-12-16 09:06:30|9468.3|9458.3|9469.5|9459.5|9469.5|9459.5|9468.3|9458.3|3
1639645600000|2021-12-16 09:06:40|9470.3|9460.3|9472.8|9462.8|9473|9463|9470.3|9460.3|6
1639645610000|2021-12-16 09:06:50|9472.5|9462.5|9472.8|9462.8|9472.8|9462.8|9472.5|9462.5|2
1639645620000|2021-12-16 09:07:00|9473|9463|9473|9463|9473.8|9463.8|9473|9463|13
1639645630000|2021-12-16 09:07:10|9473.3|9463.3|9482|9472|9483|9473|9472.8|9462.8|11
1639645640000|2021-12-16 09:07:20|9483|9473|9481.5|9471.5|9483|9473|9481.3|9471.3|10
1639645650000|2021-12-16 09:07:30|9481.8|9471.8|9480.8|9470.8|9481.8|9471.8|9480.8|9470.8|5
1639645660000|2021-12-16 09:07:40|9481|9471|9481.8|9471.8|9482|9472|9481|9471|4
1639645670000|2021-12-16 09:07:50|9481.3|9471.3|9481.8|9471.8|9482.3|9472.3|9480.8|9470.8|12
1639645680000|2021-12-16 09:08:00|9482.8|9472.8|9481|9471|9482.8|9472.8|9480.5|9470.5|9
1639645690000|2021-12-16 09:08:10|9481.3|9471.3|9481.3|9471.3|9482.3|9472.3|9481.3|9471.3|4
1639645700000|2021-12-16 09:08:20|9480.8|9470.8|9480.3|9470.3|9480.8|9470.8|9480.3|9470.3|3
1639645710000|2021-12-16 09:08:30|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1639645720000|2021-12-16 09:08:40|9480.3|9470.3|9480|9470|9480.3|9470.3|9479.5|9469.5|3
1639645730000|2021-12-16 09:08:50|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1639645740000|2021-12-16 09:09:00|9480|9470|9480.8|9470.8|9480.8|9470.8|9480|9470|5
1639645750000|2021-12-16 09:09:10|9481|9471|9480|9470|9481|9471|9479.8|9469.8|5
1639645760000|2021-12-16 09:09:20|9480.3|9470.3|9481.5|9471.5|9481.5|9471.5|9480.3|9470.3|3
1639645770000|2021-12-16 09:09:30|9482.3|9472.3|9482.5|9472.5|9482.8|9472.8|9481.8|9471.8|10
1639645780000|2021-12-16 09:09:40|9482.3|9472.3|9483|9473|9483.3|9473.3|9481.8|9471.8|8
1639645790000|2021-12-16 09:09:50|9483.5|9473.5|9482.5|9472.5|9483.5|9473.5|9482.3|9472.3|6
1639645800000|2021-12-16 09:10:00|9482.3|9472.3|9479.5|9469.5|9482.3|9472.3|9479.5|9469.5|4
1639645810000|2021-12-16 09:10:10|9478|9468|9475.8|9465.8|9478|9468|9475.5|9465.5|8
1639645820000|2021-12-16 09:10:20|9476.3|9466.3|9481.8|9471.8|9481.8|9471.8|9476.3|9466.3|11
1639645830000|2021-12-16 09:10:30|9482.8|9472.8|9482|9472|9483.5|9473.5|9482|9472|9
1639645840000|2021-12-16 09:10:40|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1639645850000|2021-12-16 09:10:50|9481.1|9471.1|9478.8|9468.8|9481.1|9471.1|9478.8|9468.8|5
1639645860000|2021-12-16 09:11:00|9478.4|9468.4|9475.9|9465.9|9478.4|9468.4|9475.9|9465.9|5
1639645870000|2021-12-16 09:11:10|9475.5|9465.5|9478.8|9468.8|9478.8|9468.8|9475.5|9465.5|5
1639645880000|2021-12-16 09:11:20|9478|9468|9479.3|9469.3|9479.5|9469.5|9478|9468|5
1639645890000|2021-12-16 09:11:30|9479.5|9469.5|9480.5|9470.5|9480.8|9470.8|9479.3|9469.3|10
1639645900000|2021-12-16 09:11:40|9480.3|9470.3|9478.8|9468.8|9481|9471|9478.8|9468.8|7
1639645910000|2021-12-16 09:11:50|9479|9469|9478|9468|9479|9469|9478|9468|7
1639645920000|2021-12-16 09:12:00|9478.3|9468.3|9478.5|9468.5|9478.8|9468.8|9478.3|9468.3|4
1639645930000|2021-12-16 09:12:10|9478.8|9468.8|9479.5|9469.5|9479.5|9469.5|9478.5|9468.5|5
1639645940000|2021-12-16 09:12:20|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479|9469|5
1639645950000|2021-12-16 09:12:30|9479|9469|9479.8|9469.8|9479.8|9469.8|9479|9469|3
1639645960000|2021-12-16 09:12:40|9479.3|9469.3|9478.5|9468.5|9479.3|9469.3|9478.5|9468.5|5
1639645970000|2021-12-16 09:12:50|9478|9468|9477.5|9467.5|9478|9468|9476.8|9466.8|6
1639645980000|2021-12-16 09:13:00|9477.8|9467.8|9477.3|9467.3|9478|9468|9477.3|9467.3|3
1639646000000|2021-12-16 09:13:20|9476.5|9466.5|9480|9470|9480.3|9470.3|9476.5|9466.5|11
1639646010000|2021-12-16 09:13:30|9480.3|9470.3|9481|9471|9481.3|9471.3|9480.3|9470.3|5
1639646020000|2021-12-16 09:13:40|9479.8|9469.8|9479.3|9469.3|9479.8|9469.8|9478|9468|6
1639646030000|2021-12-16 09:13:50|9479.5|9469.5|9479.8|9469.8|9479.8|9469.8|9479.5|9469.5|2
1639646040000|2021-12-16 09:14:00|9479.5|9469.5|9481|9471|9481.3|9471.3|9479.3|9469.3|6
1639646050000|2021-12-16 09:14:10|9481.5|9471.5|9484|9474|9484|9474|9481.5|9471.5|4
1639646060000|2021-12-16 09:14:20|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1639646070000|2021-12-16 09:14:30|9483.5|9473.5|9488.5|9478.5|9489|9479|9483.5|9473.5|14
1639646080000|2021-12-16 09:14:40|9488.8|9478.8|9492|9482|9492|9482|9488.3|9478.3|9
1639646090000|2021-12-16 09:14:50|9492.3|9482.3|9495.5|9485.5|9497|9487|9492.3|9482.3|14
1639646100000|2021-12-16 09:15:00|9495.3|9485.3|9495|9485|9497.3|9487.3|9494|9484|13
1639646110000|2021-12-16 09:15:10|9493.8|9483.8|9493.8|9483.8|9494.5|9484.5|9493.3|9483.3|11
1639646120000|2021-12-16 09:15:20|9494|9484|9498|9488|9498|9488|9493.8|9483.8|16
1639646130000|2021-12-16 09:15:30|9497.1|9487.1|9498.8|9488.8|9499|9489|9496.3|9486.3|10
1639646140000|2021-12-16 09:15:40|9499|9489|9500.8|9490.8|9501.3|9491.3|9499|9489|13
1639646150000|2021-12-16 09:15:50|9501.3|9491.3|9502.5|9492.5|9503.5|9493.5|9501|9491|8
1639646160000|2021-12-16 09:16:00|9502.8|9492.8|9519.3|9509.3|9519.8|9509.8|9501.5|9491.5|18
1639646170000|2021-12-16 09:16:10|9518.8|9508.8|9519|9509|9520.3|9510.3|9518.5|9508.5|18
1639646180000|2021-12-16 09:16:20|9518.8|9508.8|9517.3|9507.3|9518.8|9508.8|9516.8|9506.8|12
1639646190000|2021-12-16 09:16:30|9516.8|9506.8|9518|9508|9518|9508|9516|9506|8
1639646200000|2021-12-16 09:16:40|9517.5|9507.5|9515.3|9505.3|9518.3|9508.3|9515.3|9505.3|8
1639646210000|2021-12-16 09:16:50|9515.5|9505.5|9516.8|9506.8|9517.3|9507.3|9515.5|9505.5|7
1639646220000|2021-12-16 09:17:00|9515.8|9505.8|9513.8|9503.8|9518.3|9508.3|9513.4|9503.4|17
1639646230000|2021-12-16 09:17:10|9513|9503|9512.3|9502.3|9513|9503|9512|9502|6
1639646240000|2021-12-16 09:17:20|9512.5|9502.5|9513.8|9503.8|9514.3|9504.3|9510.8|9500.8|8
1639646250000|2021-12-16 09:17:30|9512.8|9502.8|9511.3|9501.3|9512.8|9502.8|9511.3|9501.3|4
1639646260000|2021-12-16 09:17:40|9511|9501|9506.8|9496.8|9511.3|9501.3|9506.8|9496.8|14
1639646270000|2021-12-16 09:17:50|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9507.5|9497.5|2
1639646280000|2021-12-16 09:18:00|9508|9498|9507.3|9497.3|9509|9499|9506.3|9496.3|12
1639646290000|2021-12-16 09:18:10|9507.5|9497.5|9506.8|9496.8|9507.5|9497.5|9506.8|9496.8|2
1639646300000|2021-12-16 09:18:20|9507.3|9497.3|9509.3|9499.3|9509.3|9499.3|9507.3|9497.3|4
1639646310000|2021-12-16 09:18:30|9509.8|9499.8|9509.5|9499.5|9510|9500|9508.5|9498.5|7
1639646320000|2021-12-16 09:18:40|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1639646330000|2021-12-16 09:18:50|9510|9500|9511.8|9501.8|9511.8|9501.8|9510|9500|5
1639646340000|2021-12-16 09:19:00|9512|9502|9511.5|9501.5|9512|9502|9511|9501|5
1639646350000|2021-12-16 09:19:10|9511.8|9501.8|9512.3|9502.3|9512.3|9502.3|9511.8|9501.8|3
1639646360000|2021-12-16 09:19:20|9512|9502|9511.8|9501.8|9512|9502|9511.8|9501.8|4
1639646370000|2021-12-16 09:19:30|9512|9502|9512|9502|9512|9502|9511.5|9501.5|4
1639646380000|2021-12-16 09:19:40|9512.3|9502.3|9512|9502|9512.3|9502.3|9511|9501|5
1639646400000|2021-12-16 09:20:00|9512.3|9502.3|9514|9504|9514|9504|9512.3|9502.3|10
1639646410000|2021-12-16 09:20:10|9512.8|9502.8|9516.3|9506.3|9516.3|9506.3|9512|9502|12
1639646420000|2021-12-16 09:20:20|9516.8|9506.8|9515.3|9505.3|9516.8|9506.8|9515.3|9505.3|6
1639646430000|2021-12-16 09:20:30|9515.5|9505.5|9512.3|9502.3|9515.8|9505.8|9512.3|9502.3|8
1639646440000|2021-12-16 09:20:40|9512|9502|9514.5|9504.5|9514.8|9504.8|9512|9502|7
1639646450000|2021-12-16 09:20:50|9514|9504|9513.5|9503.5|9514.5|9504.5|9513.5|9503.5|9
1639646460000|2021-12-16 09:21:00|9513|9503|9511.8|9501.8|9513|9503|9511.3|9501.3|7
1639646470000|2021-12-16 09:21:10|9512|9502|9508.5|9498.5|9512|9502|9507.8|9497.8|10
1639646480000|2021-12-16 09:21:20|9508.3|9498.3|9507.8|9497.8|9508.5|9498.5|9507.5|9497.5|8
1639646490000|2021-12-16 09:21:30|9508|9498|9513.8|9503.8|9514.3|9504.3|9508|9498|8
1639646500000|2021-12-16 09:21:40|9514|9504|9511|9501|9515.5|9505.5|9510.8|9500.8|15
1639646510000|2021-12-16 09:21:50|9510.8|9500.8|9510.5|9500.5|9510.8|9500.8|9510|9500|8
1639646520000|2021-12-16 09:22:00|9510.3|9500.3|9511|9501|9511|9501|9509|9499|10
1639646530000|2021-12-16 09:22:10|9510.8|9500.8|9510.5|9500.5|9511.5|9501.5|9510|9500|10
1639646540000|2021-12-16 09:22:20|9510.3|9500.3|9511|9501|9511.8|9501.8|9509|9499|10
1639646550000|2021-12-16 09:22:30|9511.3|9501.3|9511.3|9501.3|9511.5|9501.5|9511|9501|5
1639646560000|2021-12-16 09:22:40|9510.4|9500.4|9513.3|9503.3|9513.5|9503.5|9509.6|9499.6|12
1639646570000|2021-12-16 09:22:50|9513.5|9503.5|9516|9506|9516|9506|9513.3|9503.3|12
1639646580000|2021-12-16 09:23:00|9516.5|9506.5|9513.3|9503.3|9517|9507|9513.3|9503.3|8
1639646590000|2021-12-16 09:23:10|9513|9503|9516|9506|9517|9507|9513|9503|12
1639646600000|2021-12-16 09:23:20|9516.5|9506.5|9513.8|9503.8|9516.5|9506.5|9512.8|9502.8|8
1639646610000|2021-12-16 09:23:30|9514|9504|9514.5|9504.5|9514.5|9504.5|9512.3|9502.3|10
1639646620000|2021-12-16 09:23:40|9514.3|9504.3|9514.5|9504.5|9515.3|9505.3|9514.3|9504.3|5
1639646630000|2021-12-16 09:23:50|9514.3|9504.3|9514|9504|9514.3|9504.3|9514|9504|2
1639646640000|2021-12-16 09:24:00|9514.5|9504.5|9516|9506|9516|9506|9514.5|9504.5|3
1639646650000|2021-12-16 09:24:10|9515.8|9505.8|9514.3|9504.3|9515.8|9505.8|9514.3|9504.3|5
1639646660000|2021-12-16 09:24:20|9514.5|9504.5|9516.3|9506.3|9516.3|9506.3|9514.3|9504.3|7
1639646670000|2021-12-16 09:24:30|9516.5|9506.5|9514.3|9504.3|9517|9507|9514.3|9504.3|5
1639646690000|2021-12-16 09:24:50|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1639646700000|2021-12-16 09:25:00|9514.3|9504.3|9516|9506|9516|9506|9514.3|9504.3|10
1639646710000|2021-12-16 09:25:10|9516.3|9506.3|9517.5|9507.5|9517.5|9507.5|9516.3|9506.3|2
1639646720000|2021-12-16 09:25:20|9517|9507|9515.5|9505.5|9517|9507|9515.5|9505.5|3
1639646730000|2021-12-16 09:25:30|9515.3|9505.3|9510.8|9500.8|9515.3|9505.3|9510.3|9500.3|12
1639646740000|2021-12-16 09:25:40|9510.5|9500.5|9509.8|9499.8|9511|9501|9509.8|9499.8|6
1639646750000|2021-12-16 09:25:50|9508.8|9498.8|9509.5|9499.5|9510|9500|9508.8|9498.8|12
1639646760000|2021-12-16 09:26:00|9509.8|9499.8|9511.3|9501.3|9511.8|9501.8|9509.8|9499.8|14
1639646770000|2021-12-16 09:26:10|9512|9502|9512.3|9502.3|9513.5|9503.5|9512|9502|8
1639646780000|2021-12-16 09:26:20|9512.5|9502.5|9512.8|9502.8|9512.8|9502.8|9512.5|9502.5|2
1639646790000|2021-12-16 09:26:30|9512.5|9502.5|9512|9502|9513|9503|9511.5|9501.5|12
1639646800000|2021-12-16 09:26:40|9512.3|9502.3|9511.3|9501.3|9513|9503|9511|9501|7
1639646810000|2021-12-16 09:26:50|9512.5|9502.5|9513.3|9503.3|9513.5|9503.5|9512.5|9502.5|7
1639646820000|2021-12-16 09:27:00|9513.5|9503.5|9511.3|9501.3|9513.8|9503.8|9511.3|9501.3|11
1639646830000|2021-12-16 09:27:10|9511.8|9501.8|9512.5|9502.5|9512.5|9502.5|9511.5|9501.5|6
1639646840000|2021-12-16 09:27:20|9512.3|9502.3|9512|9502|9512.3|9502.3|9512|9502|2
1639646860000|2021-12-16 09:27:40|9512.3|9502.3|9512.8|9502.8|9512.8|9502.8|9512|9502|7
1639646870000|2021-12-16 09:27:50|9511.3|9501.3|9512.3|9502.3|9512.3|9502.3|9510.8|9500.8|8
1639646880000|2021-12-16 09:28:00|9512.5|9502.5|9513.5|9503.5|9513.5|9503.5|9512.5|9502.5|4
1639646900000|2021-12-16 09:28:20|9513|9503|9513.5|9503.5|9513.5|9503.5|9513|9503|3
1639646910000|2021-12-16 09:28:30|9513.8|9503.8|9513.5|9503.5|9513.8|9503.8|9513.3|9503.3|4
1639646920000|2021-12-16 09:28:40|9513.3|9503.3|9512.5|9502.5|9513.3|9503.3|9512.5|9502.5|2
1639646930000|2021-12-16 09:28:50|9513|9503|9514|9504|9514|9504|9513|9503|5
1639646940000|2021-12-16 09:29:00|9514.3|9504.3|9510.5|9500.5|9514.3|9504.3|9509.3|9499.3|12
1639646950000|2021-12-16 09:29:10|9510.8|9500.8|9511.8|9501.8|9511.8|9501.8|9510.6|9500.6|10
1639646960000|2021-12-16 09:29:20|9510.6|9500.6|9509.5|9499.5|9510.6|9500.6|9509.4|9499.4|4
1639646970000|2021-12-16 09:29:30|9509.3|9499.3|9509.1|9499.1|9509.3|9499.3|9509.1|9499.1|2
1639646980000|2021-12-16 09:29:40|9509|9499|9508.5|9498.5|9509.8|9499.8|9508.5|9498.5|8
1639646990000|2021-12-16 09:29:50|9508.8|9498.8|9507.8|9497.8|9508.8|9498.8|9507.8|9497.8|3
1639647000000|2021-12-16 09:30:00|9508|9498|9506.8|9496.8|9508|9498|9505.5|9495.5|18
1639647010000|2021-12-16 09:30:10|9507|9497|9509.3|9499.3|9509.3|9499.3|9507|9497|12
1639647020000|2021-12-16 09:30:20|9509.5|9499.5|9510|9500|9510.5|9500.5|9509.3|9499.3|10
1639647030000|2021-12-16 09:30:30|9510.5|9500.5|9506.5|9496.5|9510.5|9500.5|9506|9496|11
1639647040000|2021-12-16 09:30:40|9506|9496|9507.5|9497.5|9507.8|9497.8|9505.5|9495.5|11
1639647050000|2021-12-16 09:30:50|9507.8|9497.8|9510.3|9500.3|9510.3|9500.3|9507.8|9497.8|8
1639647060000|2021-12-16 09:31:00|9510.5|9500.5|9512.5|9502.5|9512.5|9502.5|9510.5|9500.5|4
1639647070000|2021-12-16 09:31:10|9512|9502|9504|9494|9512|9502|9504|9494|8
1639647080000|2021-12-16 09:31:20|9504.3|9494.3|9506.8|9496.8|9506.8|9496.8|9504.3|9494.3|6
1639647090000|2021-12-16 09:31:30|9507|9497|9506.3|9496.3|9507|9497|9506.3|9496.3|4
1639647100000|2021-12-16 09:31:40|9506.5|9496.5|9508.8|9498.8|9508.8|9498.8|9506.5|9496.5|8
1639647120000|2021-12-16 09:32:00|9508.5|9498.5|9509|9499|9509|9499|9508.5|9498.5|3
1639647130000|2021-12-16 09:32:10|9509.3|9499.3|9508.5|9498.5|9509.3|9499.3|9507.8|9497.8|11
1639647140000|2021-12-16 09:32:20|9508.8|9498.8|9506|9496|9509|9499|9505.8|9495.8|7
1639647150000|2021-12-16 09:32:30|9506.3|9496.3|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|2
1639647160000|2021-12-16 09:32:40|9506.8|9496.8|9508|9498|9508|9498|9506.8|9496.8|5
1639647170000|2021-12-16 09:32:50|9508.3|9498.3|9504.4|9494.4|9509|9499|9504|9494|13
1639647180000|2021-12-16 09:33:00|9504.3|9494.3|9502.3|9492.3|9504.3|9494.3|9501.8|9491.8|7
1639647190000|2021-12-16 09:33:10|9502.5|9492.5|9501.8|9491.8|9502.5|9492.5|9501.8|9491.8|5
1639647200000|2021-12-16 09:33:20|9502|9492|9504.3|9494.3|9504.3|9494.3|9501.8|9491.8|7
1639647210000|2021-12-16 09:33:30|9504.5|9494.5|9504|9494|9504.8|9494.8|9504|9494|5
1639647220000|2021-12-16 09:33:40|9503.3|9493.3|9504|9494|9504|9494|9503.3|9493.3|5
1639647230000|2021-12-16 09:33:50|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1639647240000|2021-12-16 09:34:00|9502.8|9492.8|9502.5|9492.5|9503.3|9493.3|9502.5|9492.5|8
1639647250000|2021-12-16 09:34:10|9502.3|9492.3|9503|9493|9503.5|9493.5|9502.3|9492.3|8
1639647260000|2021-12-16 09:34:20|9503.5|9493.5|9503.5|9493.5|9504|9494|9503.3|9493.3|5
1639647270000|2021-12-16 09:34:30|9503.8|9493.8|9503.8|9493.8|9504.3|9494.3|9503.8|9493.8|4
1639647280000|2021-12-16 09:34:40|9504|9494|9503.8|9493.8|9504|9494|9503.5|9493.5|4
1639647290000|2021-12-16 09:34:50|9504|9494|9503.3|9493.3|9504|9494|9503.3|9493.3|6
1639647300000|2021-12-16 09:35:00|9503.5|9493.5|9503.8|9493.8|9503.8|9493.8|9503.5|9493.5|2
1639647310000|2021-12-16 09:35:10|9503.5|9493.5|9504|9494|9504|9494|9503.5|9493.5|3
1639647330000|2021-12-16 09:35:30|9503.8|9493.8|9502.5|9492.5|9503.8|9493.8|9502.3|9492.3|4
1639647340000|2021-12-16 09:35:40|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1639647350000|2021-12-16 09:35:50|9502.5|9492.5|9503|9493|9503|9493|9502.3|9492.3|6
1639647360000|2021-12-16 09:36:00|9503.3|9493.3|9503.5|9493.5|9503.8|9493.8|9503.3|9493.3|3
1639647370000|2021-12-16 09:36:10|9503.8|9493.8|9504|9494|9504.3|9494.3|9503.8|9493.8|5
1639647380000|2021-12-16 09:36:20|9503.8|9493.8|9504|9494|9504|9494|9503.8|9493.8|2
1639647390000|2021-12-16 09:36:30|9503.8|9493.8|9504|9494|9504|9494|9502.5|9492.5|5
1639647400000|2021-12-16 09:36:40|9503.8|9493.8|9502.5|9492.5|9503.8|9493.8|9502.3|9492.3|7
1639647410000|2021-12-16 09:36:50|9503.3|9493.3|9502.5|9492.5|9503.8|9493.8|9502.5|9492.5|6
1639647420000|2021-12-16 09:37:00|9503|9493|9501.8|9491.8|9503|9493|9501.8|9491.8|8
1639647430000|2021-12-16 09:37:10|9502.3|9492.3|9503.3|9493.3|9503.3|9493.3|9502.3|9492.3|5
1639647440000|2021-12-16 09:37:20|9502|9492|9499.3|9489.3|9502|9492|9497.8|9487.8|5
1639647450000|2021-12-16 09:37:30|9499|9489|9497.5|9487.5|9499|9489|9496.8|9486.8|9
1639647460000|2021-12-16 09:37:40|9497.3|9487.3|9497.8|9487.8|9498.3|9488.3|9497.3|9487.3|6
1639647470000|2021-12-16 09:37:50|9498|9488|9499.5|9489.5|9499.5|9489.5|9498|9488|5
1639647480000|2021-12-16 09:38:00|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.3|9488.3|11
1639647490000|2021-12-16 09:38:10|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1639647510000|2021-12-16 09:38:30|9499.3|9489.3|9499.8|9489.8|9499.8|9489.8|9499.3|9489.3|2
1639647540000|2021-12-16 09:39:00|9499|9489|9494.3|9484.3|9499|9489|9494.3|9484.3|9
1639647550000|2021-12-16 09:39:10|9494|9484|9493.3|9483.3|9494.3|9484.3|9493|9483|9
1639647560000|2021-12-16 09:39:20|9493|9483|9492.5|9482.5|9493|9483|9489.8|9479.8|13
1639647570000|2021-12-16 09:39:30|9492.8|9482.8|9493.3|9483.3|9493.8|9483.8|9492.8|9482.8|8
1639647580000|2021-12-16 09:39:40|9492.5|9482.5|9488.5|9478.5|9492.5|9482.5|9488.5|9478.5|7
1639647590000|2021-12-16 09:39:50|9488.8|9478.8|9486.8|9476.8|9490|9480|9486.5|9476.5|15
1639647600000|2021-12-16 09:40:00|9487|9477|9494.3|9484.3|9494.3|9484.3|9487|9477|19
1639647610000|2021-12-16 09:40:10|9494|9484|9492|9482|9494|9484|9492|9482|8
1639647620000|2021-12-16 09:40:20|9492.8|9482.8|9493.8|9483.8|9493.8|9483.8|9492.3|9482.3|10
1639647630000|2021-12-16 09:40:30|9493.5|9483.5|9492.5|9482.5|9493.5|9483.5|9492.5|9482.5|8
1639647640000|2021-12-16 09:40:40|9493.5|9483.5|9494|9484|9494.4|9484.4|9493.5|9483.5|8
1639647650000|2021-12-16 09:40:50|9493.5|9483.5|9492|9482|9493.5|9483.5|9491.5|9481.5|6
1639647660000|2021-12-16 09:41:00|9491.8|9481.8|9491.5|9481.5|9492|9482|9491.3|9481.3|8
1639647670000|2021-12-16 09:41:10|9491.8|9481.8|9494|9484|9494|9484|9491.8|9481.8|8
1639647680000|2021-12-16 09:41:20|9493.8|9483.8|9490|9480|9494.3|9484.3|9488.5|9478.5|9
1639647690000|2021-12-16 09:41:30|9490.5|9480.5|9492.8|9482.8|9494|9484|9490.5|9480.5|10
1639647700000|2021-12-16 09:41:40|9493.3|9483.3|9494|9484|9494.5|9484.5|9493.3|9483.3|9
1639647710000|2021-12-16 09:41:50|9494.3|9484.3|9493|9483|9494.8|9484.8|9493|9483|8
1639647720000|2021-12-16 09:42:00|9493.3|9483.3|9490.3|9480.3|9494|9484|9489|9479|12
1639647730000|2021-12-16 09:42:10|9491.3|9481.3|9491.5|9481.5|9491.5|9481.5|9489.8|9479.8|4
1639647750000|2021-12-16 09:42:30|9491|9481|9489.8|9479.8|9491|9481|9489.3|9479.3|6
1639647760000|2021-12-16 09:42:40|9489.5|9479.5|9491.5|9481.5|9491.5|9481.5|9489.5|9479.5|5
1639647770000|2021-12-16 09:42:50|9491.8|9481.8|9491.5|9481.5|9491.8|9481.8|9491.5|9481.5|2
1639647780000|2021-12-16 09:43:00|9491.3|9481.3|9491.5|9481.5|9491.8|9481.8|9490|9480|9
1639647790000|2021-12-16 09:43:10|9491.8|9481.8|9490|9480|9491.8|9481.8|9490|9480|4
1639647800000|2021-12-16 09:43:20|9490.3|9480.3|9493|9483|9493|9483|9490.3|9480.3|9
1639647810000|2021-12-16 09:43:30|9493.3|9483.3|9492.3|9482.3|9493.5|9483.5|9492.3|9482.3|10
1639647820000|2021-12-16 09:43:40|9492.5|9482.5|9490.5|9480.5|9492.5|9482.5|9490.5|9480.5|6
1639647830000|2021-12-16 09:43:50|9490.8|9480.8|9491.5|9481.5|9491.8|9481.8|9489.8|9479.8|8
1639647840000|2021-12-16 09:44:00|9491.8|9481.8|9492.3|9482.3|9492.3|9482.3|9491.5|9481.5|9
1639647850000|2021-12-16 09:44:10|9492.5|9482.5|9491.8|9481.8|9492.8|9482.8|9491.8|9481.8|9
1639647860000|2021-12-16 09:44:20|9491|9481|9491.5|9481.5|9491.5|9481.5|9490.3|9480.3|11
1639647870000|2021-12-16 09:44:30|9491.8|9481.8|9492.3|9482.3|9492.5|9482.5|9491.5|9481.5|6
1639647880000|2021-12-16 09:44:40|9492.5|9482.5|9491.5|9481.5|9492.5|9482.5|9491.3|9481.3|8
1639647890000|2021-12-16 09:44:50|9491.8|9481.8|9492|9482|9492.5|9482.5|9491.8|9481.8|7
1639647900000|2021-12-16 09:45:00|9491.8|9481.8|9489|9479|9492.8|9482.8|9488.8|9478.8|14
1639647910000|2021-12-16 09:45:10|9489.3|9479.3|9489.8|9479.8|9490|9480|9489.3|9479.3|6
1639647930000|2021-12-16 09:45:30|9490|9480|9491.3|9481.3|9491.5|9481.5|9490|9480|6
1639647940000|2021-12-16 09:45:40|9491.5|9481.5|9492|9482|9492.3|9482.3|9491.5|9481.5|5
1639647950000|2021-12-16 09:45:50|9492.3|9482.3|9493|9483|9493|9483|9492.3|9482.3|4
1639647960000|2021-12-16 09:46:00|9492.8|9482.8|9493|9483|9493|9483|9492.5|9482.5|4
1639647970000|2021-12-16 09:46:10|9493.3|9483.3|9491.5|9481.5|9493.3|9483.3|9491.5|9481.5|2
1639647980000|2021-12-16 09:46:20|9491.8|9481.8|9492|9482|9492.3|9482.3|9491.8|9481.8|3
1639647990000|2021-12-16 09:46:30|9491.8|9481.8|9492.5|9482.5|9492.8|9482.8|9491.8|9481.8|7
1639648000000|2021-12-16 09:46:40|9492.3|9482.3|9491.8|9481.8|9492.3|9482.3|9491.5|9481.5|5
1639648010000|2021-12-16 09:46:50|9492|9482|9492|9482|9492|9482|9492|9482|1
1639648020000|2021-12-16 09:47:00|9492.3|9482.3|9493|9483|9493|9483|9492|9482|6
1639648030000|2021-12-16 09:47:10|9493.3|9483.3|9492.3|9482.3|9493.3|9483.3|9492.3|9482.3|4
1639648040000|2021-12-16 09:47:20|9492.5|9482.5|9492.5|9482.5|9493|9483|9492.5|9482.5|3
1639648050000|2021-12-16 09:47:30|9493|9483|9493|9483|9493|9483|9493|9483|1
1639648060000|2021-12-16 09:47:40|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1639648070000|2021-12-16 09:47:50|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9493.5|9483.5|2
1639648090000|2021-12-16 09:48:10|9494|9484|9493.5|9483.5|9494|9484|9493.3|9483.3|4
1639648100000|2021-12-16 09:48:20|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9493.3|9483.3|3
1639648110000|2021-12-16 09:48:30|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9493.5|9483.5|2
1639648120000|2021-12-16 09:48:40|9493.8|9483.8|9494|9484|9494|9484|9493.8|9483.8|2
1639648130000|2021-12-16 09:48:50|9493.1|9483.1|9491.5|9481.5|9493.1|9483.1|9491.5|9481.5|5
1639648140000|2021-12-16 09:49:00|9491.3|9481.3|9490.3|9480.3|9491.3|9481.3|9489.3|9479.3|12
1639648150000|2021-12-16 09:49:10|9490.5|9480.5|9491.3|9481.3|9491.3|9481.3|9490|9480|5
1639648160000|2021-12-16 09:49:20|9490.8|9480.8|9491.3|9481.3|9491.5|9481.5|9490.8|9480.8|7
1639648170000|2021-12-16 09:49:30|9491.8|9481.8|9494.8|9484.8|9494.8|9484.8|9491.8|9481.8|6
1639648180000|2021-12-16 09:49:40|9494|9484|9491.3|9481.3|9494|9484|9491.3|9481.3|4
1639648190000|2021-12-16 09:49:50|9491.8|9481.8|9491.8|9481.8|9492.5|9482.5|9491.8|9481.8|5
1639648200000|2021-12-16 09:50:00|9493.3|9483.3|9494|9484|9494|9484|9492.8|9482.8|8
1639648210000|2021-12-16 09:50:10|9493.8|9483.8|9492|9482|9493.8|9483.8|9491.8|9481.8|5
1639648220000|2021-12-16 09:50:20|9492.3|9482.3|9491.8|9481.8|9492.3|9482.3|9491.8|9481.8|3
1639648230000|2021-12-16 09:50:30|9491.5|9481.5|9492.8|9482.8|9493|9483|9490.5|9480.5|10
1639648240000|2021-12-16 09:50:40|9493|9483|9493.8|9483.8|9493.8|9483.8|9493|9483|3
1639648260000|2021-12-16 09:51:00|9492.8|9482.8|9493.8|9483.8|9493.8|9483.8|9492.5|9482.5|7
1639648290000|2021-12-16 09:51:30|9494|9484|9494|9484|9494|9484|9494|9484|1
1639648300000|2021-12-16 09:51:40|9493.5|9483.5|9493.3|9483.3|9493.5|9483.5|9493.3|9483.3|2
1639648310000|2021-12-16 09:51:50|9493|9483|9491.5|9481.5|9493|9483|9491.5|9481.5|5
1639648320000|2021-12-16 09:52:00|9491.8|9481.8|9492|9482|9492|9482|9491.8|9481.8|2
1639648330000|2021-12-16 09:52:10|9492.3|9482.3|9492.8|9482.8|9492.8|9482.8|9492.3|9482.3|3
1639648340000|2021-12-16 09:52:20|9492.5|9482.5|9486.5|9476.5|9494|9484|9486.5|9476.5|7
1639648350000|2021-12-16 09:52:30|9483.9|9473.9|9487|9477|9487.3|9477.3|9483.9|9473.9|12
1639648360000|2021-12-16 09:52:40|9487.3|9477.3|9487.3|9477.3|9487.8|9477.8|9487|9477|6
1639648370000|2021-12-16 09:52:50|9486.5|9476.5|9486.8|9476.8|9488.5|9478.5|9486.5|9476.5|8
1639648380000|2021-12-16 09:53:00|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9485.3|9475.3|10
1639648400000|2021-12-16 09:53:20|9486.3|9476.3|9486.5|9476.5|9486.5|9476.5|9486.3|9476.3|2
1639648410000|2021-12-16 09:53:30|9486.8|9476.8|9486.5|9476.5|9487|9477|9485.5|9475.5|5
1639648430000|2021-12-16 09:53:50|9486.8|9476.8|9487|9477|9487|9477|9486.8|9476.8|2
1639648440000|2021-12-16 09:54:00|9486.5|9476.5|9483|9473|9486.5|9476.5|9482.3|9472.3|8
1639648450000|2021-12-16 09:54:10|9483.8|9473.8|9483.3|9473.3|9484|9474|9483.3|9473.3|4
1639648460000|2021-12-16 09:54:20|9483.5|9473.5|9483.3|9473.3|9483.8|9473.8|9482.8|9472.8|5
1639648470000|2021-12-16 09:54:30|9483|9473|9484.3|9474.3|9484.3|9474.3|9483|9473|3
1639648480000|2021-12-16 09:54:40|9484|9474|9483.3|9473.3|9484|9474|9482.8|9472.8|6
1639648490000|2021-12-16 09:54:50|9483|9473|9483.5|9473.5|9483.8|9473.8|9483|9473|7
1639648500000|2021-12-16 09:55:00|9483.3|9473.3|9483|9473|9483.3|9473.3|9482|9472|5
1639648510000|2021-12-16 09:55:10|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.3|9473.3|3
1639648520000|2021-12-16 09:55:20|9483.3|9473.3|9483.5|9473.5|9483.8|9473.8|9483.3|9473.3|7
1639648530000|2021-12-16 09:55:30|9483.8|9473.8|9480.5|9470.5|9483.8|9473.8|9479.5|9469.5|7
1639648540000|2021-12-16 09:55:40|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480|9470|3
1639648550000|2021-12-16 09:55:50|9480.5|9470.5|9480.8|9470.8|9481|9471|9480.5|9470.5|9
1639648560000|2021-12-16 09:56:00|9481|9471|9483.8|9473.8|9483.8|9473.8|9480.3|9470.3|11
1639648570000|2021-12-16 09:56:10|9484.3|9474.3|9483|9473|9484.5|9474.5|9483|9473|5
1639648580000|2021-12-16 09:56:20|9483.3|9473.3|9484|9474|9484.3|9474.3|9483.3|9473.3|3
1639648590000|2021-12-16 09:56:30|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|2
1639648600000|2021-12-16 09:56:40|9484.3|9474.3|9484|9474|9484.3|9474.3|9484|9474|2
1639648610000|2021-12-16 09:56:50|9484.3|9474.3|9483|9473|9484.3|9474.3|9482.3|9472.3|6
1639648620000|2021-12-16 09:57:00|9483.3|9473.3|9483.5|9473.5|9483.5|9473.5|9483.3|9473.3|2
1639648630000|2021-12-16 09:57:10|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|2
1639648640000|2021-12-16 09:57:20|9482.8|9472.8|9481.8|9471.8|9482.8|9472.8|9481.8|9471.8|3
1639648660000|2021-12-16 09:57:40|9482.3|9472.3|9482.5|9472.5|9482.5|9472.5|9482.3|9472.3|2
1639648680000|2021-12-16 09:58:00|9482.8|9472.8|9486.8|9476.8|9487|9477|9482.8|9472.8|10
1639648690000|2021-12-16 09:58:10|9487|9477|9490.8|9480.8|9490.8|9480.8|9487|9477|10
1639648700000|2021-12-16 09:58:20|9491.5|9481.5|9492.5|9482.5|9492.8|9482.8|9491.3|9481.3|8
1639648720000|2021-12-16 09:58:40|9492.8|9482.8|9493.5|9483.5|9493.5|9483.5|9491.8|9481.8|9
1639648730000|2021-12-16 09:58:50|9494|9484|9494|9484|9494|9484|9494|9484|1
1639648740000|2021-12-16 09:59:00|9493.8|9483.8|9495.3|9485.3|9496|9486|9493.5|9483.5|8
1639648750000|2021-12-16 09:59:10|9496.5|9486.5|9498.5|9488.5|9498.5|9488.5|9496.3|9486.3|13
1639648760000|2021-12-16 09:59:20|9498.3|9488.3|9496.5|9486.5|9498.3|9488.3|9496.3|9486.3|8
1639648770000|2021-12-16 09:59:30|9496|9486|9495.3|9485.3|9496.3|9486.3|9495.3|9485.3|4
1639648780000|2021-12-16 09:59:40|9495.5|9485.5|9496|9486|9496|9486|9495.5|9485.5|2
1639648790000|2021-12-16 09:59:50|9496.5|9486.5|9497.3|9487.3|9497.3|9487.3|9496|9486|5
1639648800000|2021-12-16 10:00:00|9497|9487|9498.5|9488.5|9498.5|9488.5|9497|9487|12
1639648810000|2021-12-16 10:00:10|9498.8|9488.8|9499|9489|9499.3|9489.3|9498.3|9488.3|6
1639648820000|2021-12-16 10:00:20|9498.5|9488.5|9497.5|9487.5|9498.5|9488.5|9497.5|9487.5|7
1639648830000|2021-12-16 10:00:30|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9495.8|9485.8|4
1639648840000|2021-12-16 10:00:40|9496|9486|9495.3|9485.3|9496.8|9486.8|9495.3|9485.3|10
1639648850000|2021-12-16 10:00:50|9495|9485|9494|9484|9495.5|9485.5|9494|9484|7
1639648860000|2021-12-16 10:01:00|9493.8|9483.8|9492|9482|9493.8|9483.8|9492|9482|9
1639648880000|2021-12-16 10:01:20|9492.8|9482.8|9492.5|9482.5|9492.8|9482.8|9492.3|9482.3|3
1639648890000|2021-12-16 10:01:30|9492.8|9482.8|9493|9483|9493.8|9483.8|9492.5|9482.5|12
1639648900000|2021-12-16 10:01:40|9493.3|9483.3|9495.5|9485.5|9495.8|9485.8|9493.3|9483.3|9
1639648910000|2021-12-16 10:01:50|9495.3|9485.3|9493.8|9483.8|9495.3|9485.3|9493.5|9483.5|6
1639648920000|2021-12-16 10:02:00|9494|9484|9495.3|9485.3|9495.3|9485.3|9494|9484|4
1639648930000|2021-12-16 10:02:10|9495.5|9485.5|9499|9489|9499|9489|9495.5|9485.5|6
1639648940000|2021-12-16 10:02:20|9497.3|9487.3|9496.3|9486.3|9497.3|9487.3|9495.8|9485.8|5
1639648950000|2021-12-16 10:02:30|9495.8|9485.8|9496|9486|9496|9486|9495.3|9485.3|5
1639648960000|2021-12-16 10:02:40|9496.3|9486.3|9496.5|9486.5|9497.3|9487.3|9496.3|9486.3|8
1639648970000|2021-12-16 10:02:50|9496.3|9486.3|9495.3|9485.3|9496.3|9486.3|9495.3|9485.3|8
1639648980000|2021-12-16 10:03:00|9494.8|9484.8|9496|9486|9496|9486|9494.3|9484.3|4
1639648990000|2021-12-16 10:03:10|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9495.5|9485.5|2
1639649000000|2021-12-16 10:03:20|9495.8|9485.8|9495.8|9485.8|9496|9486|9495.5|9485.5|4
1639649010000|2021-12-16 10:03:30|9495.5|9485.5|9494|9484|9495.5|9485.5|9492.8|9482.8|9
1639649020000|2021-12-16 10:03:40|9493.8|9483.8|9494.8|9484.8|9494.8|9484.8|9493.8|9483.8|5
1639649030000|2021-12-16 10:03:50|9494.5|9484.5|9494|9484|9494.5|9484.5|9494|9484|2
1639649040000|2021-12-16 10:04:00|9493.3|9483.3|9493.5|9483.5|9493.8|9483.8|9493.3|9483.3|3
1639649050000|2021-12-16 10:04:10|9494|9484|9493|9483|9494|9484|9493|9483|3
1639649060000|2021-12-16 10:04:20|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1639649070000|2021-12-16 10:04:30|9493|9483|9494.5|9484.5|9494.5|9484.5|9493|9483|8
1639649090000|2021-12-16 10:04:50|9493|9483|9491.5|9481.5|9493.5|9483.5|9491.5|9481.5|8
1639649100000|2021-12-16 10:05:00|9491.8|9481.8|9494.3|9484.3|9494.3|9484.3|9490.3|9480.3|12
1639649110000|2021-12-16 10:05:10|9494.5|9484.5|9493.8|9483.8|9495.8|9485.8|9493.8|9483.8|7
1639649120000|2021-12-16 10:05:20|9493.3|9483.3|9492.5|9482.5|9493.3|9483.3|9492.5|9482.5|4
1639649130000|2021-12-16 10:05:30|9492.8|9482.8|9493.8|9483.8|9495.5|9485.5|9492.3|9482.3|10
1639649140000|2021-12-16 10:05:40|9493|9483|9493|9483|9493|9483|9493|9483|1
1639649150000|2021-12-16 10:05:50|9493.3|9483.3|9494|9484|9494|9484|9493|9483|4
1639649160000|2021-12-16 10:06:00|9494.3|9484.3|9497|9487|9497|9487|9494.3|9484.3|7
1639649170000|2021-12-16 10:06:10|9497.3|9487.3|9497.8|9487.8|9497.8|9487.8|9497.3|9487.3|5
1639649180000|2021-12-16 10:06:20|9497.5|9487.5|9497|9487|9497.5|9487.5|9497|9487|3
1639649190000|2021-12-16 10:06:30|9496.5|9486.5|9497.5|9487.5|9497.5|9487.5|9495.8|9485.8|8
1639649200000|2021-12-16 10:06:40|9497.3|9487.3|9497.5|9487.5|9497.5|9487.5|9497.3|9487.3|4
1639649210000|2021-12-16 10:06:50|9498|9488|9498|9488|9498.5|9488.5|9498|9488|4
1639649220000|2021-12-16 10:07:00|9497.3|9487.3|9498.5|9488.5|9498.5|9488.5|9497.3|9487.3|6
1639649230000|2021-12-16 10:07:10|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1639649240000|2021-12-16 10:07:20|9498.3|9488.3|9498.5|9488.5|9498.5|9488.5|9497.8|9487.8|3
1639649250000|2021-12-16 10:07:30|9498.8|9488.8|9498.8|9488.8|9499.3|9489.3|9498.8|9488.8|5
1639649260000|2021-12-16 10:07:40|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1639649270000|2021-12-16 10:07:50|9498.8|9488.8|9498.5|9488.5|9499|9489|9498.3|9488.3|5
1639649280000|2021-12-16 10:08:00|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|2
1639649290000|2021-12-16 10:08:10|9498.3|9488.3|9498.5|9488.5|9498.5|9488.5|9498.3|9488.3|2
1639649300000|2021-12-16 10:08:20|9499|9489|9498|9488|9499|9489|9497.3|9487.3|13
1639649320000|2021-12-16 10:08:40|9497.8|9487.8|9497|9487|9497.8|9487.8|9497|9487|3
1639649330000|2021-12-16 10:08:50|9496.8|9486.8|9497.8|9487.8|9498|9488|9496.8|9486.8|8
1639649340000|2021-12-16 10:09:00|9498|9488|9498.3|9488.3|9498.3|9488.3|9497.8|9487.8|4
1639649350000|2021-12-16 10:09:10|9498|9488|9497.5|9487.5|9498.3|9488.3|9497.5|9487.5|4
1639649360000|2021-12-16 10:09:20|9496.8|9486.8|9498.3|9488.3|9498.3|9488.3|9496.8|9486.8|4
1639649370000|2021-12-16 10:09:30|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1639649390000|2021-12-16 10:09:50|9499|9489|9499|9489|9499|9489|9499|9489|1
1639649400000|2021-12-16 10:10:00|9499.5|9489.5|9502|9492|9502.3|9492.3|9499.5|9489.5|7
1639649410000|2021-12-16 10:10:10|9501.3|9491.3|9501|9491|9501.3|9491.3|9501|9491|2
1639649420000|2021-12-16 10:10:20|9501.8|9491.8|9501.3|9491.3|9501.8|9491.8|9501|9491|6
1639649440000|2021-12-16 10:10:40|9501.5|9491.5|9501.3|9491.3|9501.5|9491.5|9501.3|9491.3|2
1639649450000|2021-12-16 10:10:50|9501.5|9491.5|9501.3|9491.3|9501.5|9491.5|9501.3|9491.3|2
1639649460000|2021-12-16 10:11:00|9501|9491|9501|9491|9501|9491|9501|9491|1
1639649470000|2021-12-16 10:11:10|9503|9493|9502.3|9492.3|9503|9493|9501|9491|8
1639649480000|2021-12-16 10:11:20|9501.3|9491.3|9503|9493|9503.3|9493.3|9501.3|9491.3|8
1639649500000|2021-12-16 10:11:40|9501.8|9491.8|9502|9492|9502|9492|9501.5|9491.5|6
1639649510000|2021-12-16 10:11:50|9501.8|9491.8|9498.8|9488.8|9502|9492|9498.8|9488.8|10
1639649520000|2021-12-16 10:12:00|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1639649530000|2021-12-16 10:12:10|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|2
1639649540000|2021-12-16 10:12:20|9498.3|9488.3|9495.8|9485.8|9498.3|9488.3|9494.5|9484.5|6
1639649550000|2021-12-16 10:12:30|9496.3|9486.3|9498.3|9488.3|9498.3|9488.3|9496.3|9486.3|2
1639649560000|2021-12-16 10:12:40|9498|9488|9497.3|9487.3|9498|9488|9495.3|9485.3|8
1639649570000|2021-12-16 10:12:50|9497.8|9487.8|9496.8|9486.8|9497.8|9487.8|9496.5|9486.5|3
1639649580000|2021-12-16 10:13:00|9497|9487|9497.5|9487.5|9497.5|9487.5|9497|9487|2
1639649590000|2021-12-16 10:13:10|9497.3|9487.3|9496|9486|9497.3|9487.3|9495|9485|5
1639649600000|2021-12-16 10:13:20|9496.3|9486.3|9495.5|9485.5|9496.3|9486.3|9495.5|9485.5|3
1639649610000|2021-12-16 10:13:30|9495.3|9485.3|9495.5|9485.5|9495.5|9485.5|9495.3|9485.3|2
1639649620000|2021-12-16 10:13:40|9495|9485|9495.5|9485.5|9495.5|9485.5|9495|9485|2
1639649630000|2021-12-16 10:13:50|9495.3|9485.3|9492.5|9482.5|9495.3|9485.3|9492.5|9482.5|6
1639649640000|2021-12-16 10:14:00|9492.8|9482.8|9492.8|9482.8|9493.8|9483.8|9491.3|9481.3|11
1639649650000|2021-12-16 10:14:10|9493|9483|9494|9484|9494|9484|9492.8|9482.8|8
1639649660000|2021-12-16 10:14:20|9494.3|9484.3|9494|9484|9494.3|9484.3|9494|9484|2
1639649680000|2021-12-16 10:14:40|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1639649700000|2021-12-16 10:15:00|9494|9484|9494|9484|9494|9484|9494|9484|1
1639649710000|2021-12-16 10:15:10|9494.3|9484.3|9492.5|9482.5|9494.3|9484.3|9492.5|9482.5|7
1639649720000|2021-12-16 10:15:20|9492.8|9482.8|9493|9483|9493.5|9483.5|9492.8|9482.8|4
1639649730000|2021-12-16 10:15:30|9492.8|9482.8|9492.8|9482.8|9493.3|9483.3|9492.3|9482.3|8
1639649740000|2021-12-16 10:15:40|9493|9483|9493.5|9483.5|9493.8|9483.8|9492.5|9482.5|10
1639649760000|2021-12-16 10:16:00|9493.3|9483.3|9493.8|9483.8|9493.8|9483.8|9493.3|9483.3|2
1639649770000|2021-12-16 10:16:10|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1639649780000|2021-12-16 10:16:20|9494.5|9484.5|9494.8|9484.8|9495|9485|9494.5|9484.5|3
1639649790000|2021-12-16 10:16:30|9494.5|9484.5|9495.8|9485.8|9495.8|9485.8|9494.5|9484.5|4
1639649800000|2021-12-16 10:16:40|9496|9486|9496.8|9486.8|9496.8|9486.8|9496|9486|4
1639649810000|2021-12-16 10:16:50|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9496.3|9486.3|2
1639649820000|2021-12-16 10:17:00|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|1
1639649830000|2021-12-16 10:17:10|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|1
1639649840000|2021-12-16 10:17:20|9497|9487|9496.5|9486.5|9497|9487|9496.3|9486.3|6
1639649850000|2021-12-16 10:17:30|9495.6|9485.6|9494.3|9484.3|9495.6|9485.6|9493.5|9483.5|7
1639649870000|2021-12-16 10:17:50|9494|9484|9494|9484|9494.3|9484.3|9493.8|9483.8|5
1639649880000|2021-12-16 10:18:00|9493.8|9483.8|9494.3|9484.3|9494.3|9484.3|9493.5|9483.5|6
1639649910000|2021-12-16 10:18:30|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.3|9484.3|4
1639649920000|2021-12-16 10:18:40|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|1
1639649930000|2021-12-16 10:18:50|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1639649940000|2021-12-16 10:19:00|9496|9486|9497.3|9487.3|9497.5|9487.5|9495.8|9485.8|10
1639649950000|2021-12-16 10:19:10|9497|9487|9499.1|9489.1|9499.8|9489.8|9496|9486|10
1639649960000|2021-12-16 10:19:20|9498.4|9488.4|9497.3|9487.3|9498.4|9488.4|9497.3|9487.3|4
1639649970000|2021-12-16 10:19:30|9497.8|9487.8|9499|9489|9499.3|9489.3|9497.8|9487.8|7
1639649980000|2021-12-16 10:19:40|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499|9489|3
1639649990000|2021-12-16 10:19:50|9500|9490|9499.8|9489.8|9500|9490|9499.8|9489.8|2
1639650000000|2021-12-16 10:20:00|9499.5|9489.5|9499.3|9489.3|9500|9490|9499.3|9489.3|6
1639650010000|2021-12-16 10:20:10|9499.5|9489.5|9498.5|9488.5|9499.5|9489.5|9498.3|9488.3|4
1639650020000|2021-12-16 10:20:20|9498.8|9488.8|9496.8|9486.8|9498.8|9488.8|9496.8|9486.8|7
1639650030000|2021-12-16 10:20:30|9496|9486|9496.8|9486.8|9496.8|9486.8|9496|9486|2
1639650040000|2021-12-16 10:20:40|9496.5|9486.5|9496|9486|9496.5|9486.5|9495.5|9485.5|4
1639650050000|2021-12-16 10:20:50|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|1
1639650070000|2021-12-16 10:21:10|9496.8|9486.8|9497.8|9487.8|9497.8|9487.8|9496.8|9486.8|2
1639650090000|2021-12-16 10:21:30|9498|9488|9498.5|9488.5|9498.5|9488.5|9498|9488|3
1639650100000|2021-12-16 10:21:40|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1639650160000|2021-12-16 10:22:40|9499.8|9489.8|9499|9489|9499.8|9489.8|9498.5|9488.5|3
1639650180000|2021-12-16 10:23:00|9499.3|9489.3|9500.8|9490.8|9500.8|9490.8|9499|9489|8
1639650190000|2021-12-16 10:23:10|9501|9491|9501.5|9491.5|9501.5|9491.5|9500.5|9490.5|7
1639650200000|2021-12-16 10:23:20|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1639650210000|2021-12-16 10:23:30|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1639650220000|2021-12-16 10:23:40|9501.3|9491.3|9500.8|9490.8|9501.3|9491.3|9500.8|9490.8|2
1639650230000|2021-12-16 10:23:50|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1639650240000|2021-12-16 10:24:00|9501.8|9491.8|9501.5|9491.5|9501.8|9491.8|9501.3|9491.3|3
1639650260000|2021-12-16 10:24:20|9502|9492|9503.3|9493.3|9503.3|9493.3|9502|9492|2
1639650270000|2021-12-16 10:24:30|9502|9492|9500.5|9490.5|9502|9492|9499.8|9489.8|8
1639650290000|2021-12-16 10:24:50|9499.5|9489.5|9499|9489|9499.8|9489.8|9499|9489|4
1639650300000|2021-12-16 10:25:00|9498.8|9488.8|9499|9489|9499|9489|9498.8|9488.8|2
1639650310000|2021-12-16 10:25:10|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499|9489|3
1639650320000|2021-12-16 10:25:20|9499.8|9489.8|9499|9489|9499.8|9489.8|9499|9489|3
1639650330000|2021-12-16 10:25:30|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1639650340000|2021-12-16 10:25:40|9498|9488|9498.5|9488.5|9498.5|9488.5|9498|9488|5
1639650350000|2021-12-16 10:25:50|9498.3|9488.3|9498|9488|9499|9489|9498|9488|5
1639650360000|2021-12-16 10:26:00|9497.8|9487.8|9498|9488|9498|9488|9497.8|9487.8|2
1639650380000|2021-12-16 10:26:20|9496.8|9486.8|9497|9487|9497|9487|9496.5|9486.5|4
1639650390000|2021-12-16 10:26:30|9497.3|9487.3|9495.5|9485.5|9497.5|9487.5|9495.5|9485.5|6
1639650400000|2021-12-16 10:26:40|9495|9485|9495|9485|9495|9485|9494.5|9484.5|4
1639650410000|2021-12-16 10:26:50|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1639650420000|2021-12-16 10:27:00|9497|9487|9496.8|9486.8|9497.5|9487.5|9496.3|9486.3|9
1639650430000|2021-12-16 10:27:10|9496.3|9486.3|9497.3|9487.3|9497.3|9487.3|9496.3|9486.3|5
1639650450000|2021-12-16 10:27:30|9497|9487|9497|9487|9497|9487|9496.8|9486.8|3
1639650460000|2021-12-16 10:27:40|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|1
1639650470000|2021-12-16 10:27:50|9497|9487|9497|9487|9497|9487|9497|9487|1
1639650490000|2021-12-16 10:28:10|9497.3|9487.3|9497.3|9487.3|9497.5|9487.5|9497.3|9487.3|3
1639650500000|2021-12-16 10:28:20|9497|9487|9497.3|9487.3|9497.3|9487.3|9497|9487|4
1639650510000|2021-12-16 10:28:30|9497|9487|9497|9487|9497|9487|9497|9487|1
1639650520000|2021-12-16 10:28:40|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|1
1639650530000|2021-12-16 10:28:50|9497|9487|9497|9487|9497|9487|9497|9487|1
1639650540000|2021-12-16 10:29:00|9497.3|9487.3|9498|9488|9498|9488|9497.3|9487.3|4
1639650570000|2021-12-16 10:29:30|9498.3|9488.3|9498|9488|9498.3|9488.3|9498|9488|4
1639650580000|2021-12-16 10:29:40|9498.3|9488.3|9498|9488|9498.3|9488.3|9498|9488|2
1639650600000|2021-12-16 10:30:00|9497.8|9487.8|9498.5|9488.5|9498.5|9488.5|9496|9486|9
1639650610000|2021-12-16 10:30:10|9499.5|9489.5|9499.8|9489.8|9499.8|9489.8|9499.5|9489.5|4
1639650620000|2021-12-16 10:30:20|9498.8|9488.8|9499.3|9489.3|9499.3|9489.3|9498|9488|4
1639650630000|2021-12-16 10:30:30|9499|9489|9498.5|9488.5|9499|9489|9497.8|9487.8|6
1639650640000|2021-12-16 10:30:40|9498.3|9488.3|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|3
1639650650000|2021-12-16 10:30:50|9497.8|9487.8|9497.5|9487.5|9498.3|9488.3|9497.5|9487.5|4
1639650660000|2021-12-16 10:31:00|9497.3|9487.3|9497|9487|9497.3|9487.3|9496.3|9486.3|5
1639650670000|2021-12-16 10:31:10|9496.8|9486.8|9492.6|9482.6|9496.8|9486.8|9492.6|9482.6|3
1639650680000|2021-12-16 10:31:20|9492.4|9482.4|9491.3|9481.3|9492.4|9482.4|9489.8|9479.8|10
1639650690000|2021-12-16 10:31:30|9491.5|9481.5|9492.3|9482.3|9493|9483|9491.5|9481.5|8
1639650700000|2021-12-16 10:31:40|9492|9482|9491.8|9481.8|9492|9482|9491.8|9481.8|2
1639650710000|2021-12-16 10:31:50|9492.3|9482.3|9492|9482|9492.3|9482.3|9492|9482|4
1639650740000|2021-12-16 10:32:20|9491|9481|9489|9479|9491|9481|9489|9479|5
1639650750000|2021-12-16 10:32:30|9489.3|9479.3|9487.6|9477.6|9489.8|9479.8|9487.6|9477.6|3
1639650760000|2021-12-16 10:32:40|9487.8|9477.8|9487.5|9477.5|9487.8|9477.8|9487.5|9477.5|2
1639650770000|2021-12-16 10:32:50|9487|9477|9487.5|9477.5|9487.8|9477.8|9486.5|9476.5|8
1639650780000|2021-12-16 10:33:00|9487|9477|9490.3|9480.3|9490.3|9480.3|9486.8|9476.8|9
1639650790000|2021-12-16 10:33:10|9490.5|9480.5|9489.5|9479.5|9491.3|9481.3|9488.8|9478.8|10
1639650800000|2021-12-16 10:33:20|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9488.5|9478.5|3
1639650820000|2021-12-16 10:33:40|9489.5|9479.5|9490.3|9480.3|9490.3|9480.3|9489.5|9479.5|2
1639650830000|2021-12-16 10:33:50|9490.8|9480.8|9491.3|9481.3|9491.3|9481.3|9490.8|9480.8|3
1639650840000|2021-12-16 10:34:00|9492.5|9482.5|9494|9484|9494|9484|9492.5|9482.5|3
1639650850000|2021-12-16 10:34:10|9494.5|9484.5|9492.3|9482.3|9494.5|9484.5|9492.3|9482.3|7
1639650860000|2021-12-16 10:34:20|9492.8|9482.8|9493.3|9483.3|9493.3|9483.3|9492.8|9482.8|2
1639650870000|2021-12-16 10:34:30|9493|9483|9491.5|9481.5|9493.8|9483.8|9491.5|9481.5|6
1639650880000|2021-12-16 10:34:40|9492|9482|9491|9481|9492|9482|9491|9481|5
1639650890000|2021-12-16 10:34:50|9491.3|9481.3|9492.3|9482.3|9493|9483|9491.3|9481.3|7
1639650900000|2021-12-16 10:35:00|9492.5|9482.5|9492.8|9482.8|9493|9483|9492.5|9482.5|4
1639650910000|2021-12-16 10:35:10|9493|9483|9494.8|9484.8|9494.8|9484.8|9493|9483|5
1639650920000|2021-12-16 10:35:20|9495.3|9485.3|9495.8|9485.8|9496|9486|9495.3|9485.3|5
1639650930000|2021-12-16 10:35:30|9496|9486|9497.8|9487.8|9497.8|9487.8|9496|9486|6
1639650940000|2021-12-16 10:35:40|9497.5|9487.5|9497.3|9487.3|9497.5|9487.5|9497.3|9487.3|2
1639650950000|2021-12-16 10:35:50|9497|9487|9495.8|9485.8|9497|9487|9495.8|9485.8|2
1639650970000|2021-12-16 10:36:10|9496.3|9486.3|9496.8|9486.8|9496.8|9486.8|9496.3|9486.3|2
1639650980000|2021-12-16 10:36:20|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9496.3|9486.3|2
1639651000000|2021-12-16 10:36:40|9496|9486|9496|9486|9496|9486|9496|9486|1
1639651020000|2021-12-16 10:37:00|9496.3|9486.3|9496.3|9486.3|9496.8|9486.8|9496.3|9486.3|6
1639651030000|2021-12-16 10:37:10|9496|9486|9495.8|9485.8|9496|9486|9495.8|9485.8|2
1639651040000|2021-12-16 10:37:20|9495.5|9485.5|9495.3|9485.3|9496|9486|9495.3|9485.3|6
1639651060000|2021-12-16 10:37:40|9495|9485|9494.5|9484.5|9495|9485|9494|9484|3
1639651070000|2021-12-16 10:37:50|9494.3|9484.3|9495|9485|9495.5|9485.5|9494.3|9484.3|3
1639651080000|2021-12-16 10:38:00|9495.5|9485.5|9495.8|9485.8|9495.8|9485.8|9495.5|9485.5|2
1639651090000|2021-12-16 10:38:10|9496|9486|9496.5|9486.5|9496.8|9486.8|9496|9486|4
1639651100000|2021-12-16 10:38:20|9496.8|9486.8|9498.3|9488.3|9498.3|9488.3|9496.8|9486.8|3
1639651110000|2021-12-16 10:38:30|9499.5|9489.5|9496.8|9486.8|9499.5|9489.5|9496.8|9486.8|9
1639651120000|2021-12-16 10:38:40|9497|9487|9498|9488|9498|9488|9497|9487|2
1639651130000|2021-12-16 10:38:50|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497.5|9487.5|2
1639651140000|2021-12-16 10:39:00|9497.3|9487.3|9498.8|9488.8|9498.8|9488.8|9497|9487|6
1639651150000|2021-12-16 10:39:10|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|2
1639651160000|2021-12-16 10:39:20|9499.8|9489.8|9500.5|9490.5|9500.5|9490.5|9499.8|9489.8|3
1639651170000|2021-12-16 10:39:30|9500|9490|9500|9490|9500|9490|9500|9490|1
1639651180000|2021-12-16 10:39:40|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|1
1639651190000|2021-12-16 10:39:50|9500.3|9490.3|9499.3|9489.3|9500.3|9490.3|9497.3|9487.3|15
1639651200000|2021-12-16 10:40:00|9499.5|9489.5|9499.3|9489.3|9499.8|9489.8|9499.3|9489.3|4
1639651210000|2021-12-16 10:40:10|9499.8|9489.8|9499.5|9489.5|9499.8|9489.8|9499.5|9489.5|4
1639651220000|2021-12-16 10:40:20|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|2
1639651230000|2021-12-16 10:40:30|9499.8|9489.8|9499|9489|9500|9490|9499|9489|6
1639651240000|2021-12-16 10:40:40|9499.5|9489.5|9499.8|9489.8|9500.3|9490.3|9499.5|9489.5|4
1639651250000|2021-12-16 10:40:50|9499.5|9489.5|9499.3|9489.3|9499.5|9489.5|9498.5|9488.5|5
1639651260000|2021-12-16 10:41:00|9499.5|9489.5|9500.3|9490.3|9500.3|9490.3|9499.5|9489.5|4
1639651270000|2021-12-16 10:41:10|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|1
1639651280000|2021-12-16 10:41:20|9501|9491|9501.5|9491.5|9501.5|9491.5|9501|9491|2
1639651290000|2021-12-16 10:41:30|9502|9492|9502.3|9492.3|9502.3|9492.3|9502|9492|2
1639651300000|2021-12-16 10:41:40|9502.5|9492.5|9503.3|9493.3|9503.3|9493.3|9502.5|9492.5|3
1639651310000|2021-12-16 10:41:50|9503.8|9493.8|9502.3|9492.3|9504.3|9494.3|9502.3|9492.3|7
1639651320000|2021-12-16 10:42:00|9502|9492|9501|9491|9502|9492|9501|9491|4
1639651330000|2021-12-16 10:42:10|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1639651340000|2021-12-16 10:42:20|9501|9491|9501.5|9491.5|9501.5|9491.5|9501|9491|2
1639651350000|2021-12-16 10:42:30|9502|9492|9502|9492|9502|9492|9501.5|9491.5|3
1639651390000|2021-12-16 10:43:10|9502.3|9492.3|9503.3|9493.3|9503.8|9493.8|9502.3|9492.3|5
1639651400000|2021-12-16 10:43:20|9502.3|9492.3|9503.8|9493.8|9503.8|9493.8|9502.3|9492.3|4
1639651410000|2021-12-16 10:43:30|9503.5|9493.5|9503.3|9493.3|9503.8|9493.8|9502.8|9492.8|9
1639651420000|2021-12-16 10:43:40|9503.5|9493.5|9504.3|9494.3|9504.3|9494.3|9503.5|9493.5|3
1639651430000|2021-12-16 10:43:50|9504.5|9494.5|9503.8|9493.8|9504.5|9494.5|9503.5|9493.5|5
1639651440000|2021-12-16 10:44:00|9504|9494|9503.5|9493.5|9504.3|9494.3|9503.5|9493.5|4
1639651450000|2021-12-16 10:44:10|9504|9494|9503.3|9493.3|9504|9494|9503.3|9493.3|3
1639651460000|2021-12-16 10:44:20|9503.5|9493.5|9502.8|9492.8|9504|9494|9502.8|9492.8|4
1639651470000|2021-12-16 10:44:30|9503|9493|9503.3|9493.3|9503.8|9493.8|9503|9493|5
1639651480000|2021-12-16 10:44:40|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9503.5|9493.5|2
1639651490000|2021-12-16 10:44:50|9504|9494|9503.5|9493.5|9504|9494|9503.3|9493.3|4
1639651510000|2021-12-16 10:45:10|9503.8|9493.8|9503.3|9493.3|9503.8|9493.8|9503.3|9493.3|2
1639651520000|2021-12-16 10:45:20|9502.3|9492.3|9503.5|9493.5|9503.5|9493.5|9502.3|9492.3|6
1639651530000|2021-12-16 10:45:30|9503.3|9493.3|9504|9494|9504|9494|9502.8|9492.8|5
1639651540000|2021-12-16 10:45:40|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503|9493|3
1639651560000|2021-12-16 10:46:00|9503.8|9493.8|9502.5|9492.5|9504.5|9494.5|9502.5|9492.5|4
1639651570000|2021-12-16 10:46:10|9503.3|9493.3|9504.5|9494.5|9504.5|9494.5|9503.3|9493.3|13
1639651580000|2021-12-16 10:46:20|9503.5|9493.5|9504.5|9494.5|9504.5|9494.5|9503.5|9493.5|3
1639651600000|2021-12-16 10:46:40|9504|9494|9503.8|9493.8|9504|9494|9503.3|9493.3|5
1639651610000|2021-12-16 10:46:50|9504|9494|9504|9494|9504.8|9494.8|9504|9494|4
1639651620000|2021-12-16 10:47:00|9504.5|9494.5|9503.8|9493.8|9504.5|9494.5|9503.3|9493.3|4
1639651630000|2021-12-16 10:47:10|9503.5|9493.5|9503.3|9493.3|9504|9494|9503.3|9493.3|6
1639651640000|2021-12-16 10:47:20|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1639651650000|2021-12-16 10:47:30|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1639651670000|2021-12-16 10:47:50|9502.8|9492.8|9502|9492|9502.8|9492.8|9502|9492|2
1639651680000|2021-12-16 10:48:00|9501.8|9491.8|9504|9494|9504|9494|9501.8|9491.8|5
1639651690000|2021-12-16 10:48:10|9503.5|9493.5|9503|9493|9503.5|9493.5|9502.5|9492.5|5
1639651700000|2021-12-16 10:48:20|9501.5|9491.5|9502.8|9492.8|9502.8|9492.8|9501.5|9491.5|4
1639651710000|2021-12-16 10:48:30|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1639651730000|2021-12-16 10:48:50|9502.8|9492.8|9502.8|9492.8|9503.5|9493.5|9502.8|9492.8|5
1639651740000|2021-12-16 10:49:00|9503.3|9493.3|9503.8|9493.8|9503.8|9493.8|9503.3|9493.3|3
1639651750000|2021-12-16 10:49:10|9503.5|9493.5|9502|9492|9503.5|9493.5|9501.8|9491.8|4
1639651760000|2021-12-16 10:49:20|9501.8|9491.8|9503|9493|9503|9493|9501.8|9491.8|6
1639651770000|2021-12-16 10:49:30|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1639651780000|2021-12-16 10:49:40|9502.5|9492.5|9502.3|9492.3|9502.5|9492.5|9502.3|9492.3|2
1639651790000|2021-12-16 10:49:50|9503.5|9493.5|9503|9493|9503.5|9493.5|9502.5|9492.5|3
1639651800000|2021-12-16 10:50:00|9503.3|9493.3|9504.3|9494.3|9504.3|9494.3|9503.3|9493.3|5
1639651810000|2021-12-16 10:50:10|9504.5|9494.5|9503.3|9493.3|9505|9495|9502.3|9492.3|10
1639651820000|2021-12-16 10:50:20|9503|9493|9503.8|9493.8|9503.8|9493.8|9503|9493|3
1639651830000|2021-12-16 10:50:30|9503.5|9493.5|9502.8|9492.8|9503.5|9493.5|9502.8|9492.8|3
1639651850000|2021-12-16 10:50:50|9503.3|9493.3|9503|9493|9503.3|9493.3|9503|9493|2
1639651860000|2021-12-16 10:51:00|9503.3|9493.3|9503.5|9493.5|9503.5|9493.5|9503.3|9493.3|2
1639651870000|2021-12-16 10:51:10|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1639651880000|2021-12-16 10:51:20|9502.8|9492.8|9503.8|9493.8|9503.8|9493.8|9502.8|9492.8|4
1639651890000|2021-12-16 10:51:30|9504|9494|9503.5|9493.5|9504|9494|9503.5|9493.5|3
1639651900000|2021-12-16 10:51:40|9503.8|9493.8|9503.3|9493.3|9503.8|9493.8|9503.3|9493.3|3
1639651910000|2021-12-16 10:51:50|9503|9493|9503|9493|9503|9493|9503|9493|1
1639651920000|2021-12-16 10:52:00|9502.5|9492.5|9503.3|9493.3|9503.3|9493.3|9502.5|9492.5|4
1639651930000|2021-12-16 10:52:10|9502.8|9492.8|9502.5|9492.5|9503.5|9493.5|9502.5|9492.5|5
1639651940000|2021-12-16 10:52:20|9503|9493|9503|9493|9503|9493|9503|9493|1
1639651950000|2021-12-16 10:52:30|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1639651960000|2021-12-16 10:52:40|9502.8|9492.8|9503.8|9493.8|9503.8|9493.8|9502.8|9492.8|5
1639651980000|2021-12-16 10:53:00|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.3|9493.3|3
1639651990000|2021-12-16 10:53:10|9503.3|9493.3|9503.5|9493.5|9503.5|9493.5|9503.3|9493.3|2
1639652000000|2021-12-16 10:53:20|9503.3|9493.3|9502.3|9492.3|9503.3|9493.3|9502.3|9492.3|3
1639652010000|2021-12-16 10:53:30|9502|9492|9501|9491|9502|9492|9500.8|9490.8|5
1639652020000|2021-12-16 10:53:40|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1639652040000|2021-12-16 10:54:00|9501|9491|9500.3|9490.3|9501|9491|9499.8|9489.8|4
1639652060000|2021-12-16 10:54:20|9501|9491|9500.3|9490.3|9501|9491|9500|9490|5
1639652080000|2021-12-16 10:54:40|9500|9490|9500|9490|9500|9490|9500|9490|1
1639652090000|2021-12-16 10:54:50|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.5|9489.5|3
1639652100000|2021-12-16 10:55:00|9500|9490|9499.8|9489.8|9500|9490|9499.8|9489.8|6
1639652110000|2021-12-16 10:55:10|9500|9490|9499.8|9489.8|9500|9490|9499.5|9489.5|4
1639652120000|2021-12-16 10:55:20|9499.5|9489.5|9499.8|9489.8|9499.8|9489.8|9499.5|9489.5|4
1639652130000|2021-12-16 10:55:30|9499.5|9489.5|9499.5|9489.5|9499.8|9489.8|9499.5|9489.5|3
1639652140000|2021-12-16 10:55:40|9499.8|9489.8|9499.5|9489.5|9499.8|9489.8|9499.5|9489.5|2
1639652150000|2021-12-16 10:55:50|9499.8|9489.8|9499.5|9489.5|9499.8|9489.8|9499.5|9489.5|4
1639652160000|2021-12-16 10:56:00|9499.8|9489.8|9499.5|9489.5|9500|9490|9499.5|9489.5|4
1639652170000|2021-12-16 10:56:10|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1639652200000|2021-12-16 10:56:40|9498.5|9488.5|9497.3|9487.3|9498.5|9488.5|9497.3|9487.3|2
1639652210000|2021-12-16 10:56:50|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1639652220000|2021-12-16 10:57:00|9498|9488|9498.5|9488.5|9499|9489|9498|9488|4
1639652230000|2021-12-16 10:57:10|9498.8|9488.8|9499.8|9489.8|9499.8|9489.8|9498.8|9488.8|3
1639652240000|2021-12-16 10:57:20|9500|9490|9500|9490|9500|9490|9500|9490|1
1639652250000|2021-12-16 10:57:30|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|1
1639652270000|2021-12-16 10:57:50|9500|9490|9499.8|9489.8|9500|9490|9499.8|9489.8|2
1639652280000|2021-12-16 10:58:00|9500|9490|9501.3|9491.3|9501.3|9491.3|9499.8|9489.8|7
1639652310000|2021-12-16 10:58:30|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1639652330000|2021-12-16 10:58:50|9502.5|9492.5|9500.3|9490.3|9503|9493|9500.3|9490.3|4
1639652340000|2021-12-16 10:59:00|9500.4|9490.4|9501.3|9491.3|9501.5|9491.5|9500.3|9490.3|6
1639652350000|2021-12-16 10:59:10|9501.8|9491.8|9501|9491|9501.8|9491.8|9500.5|9490.5|4
1639652360000|2021-12-16 10:59:20|9501.5|9491.5|9502.3|9492.3|9502.3|9492.3|9501.5|9491.5|4
1639652370000|2021-12-16 10:59:30|9502|9492|9502|9492|9502|9492|9502|9492|1
1639652380000|2021-12-16 10:59:40|9502.3|9492.3|9502.8|9492.8|9503|9493|9502.3|9492.3|3
1639652390000|2021-12-16 10:59:50|9502|9492|9500.5|9490.5|9502|9492|9500.5|9490.5|3
1639652400000|2021-12-16 11:00:00|9500.3|9490.3|9501.8|9491.8|9501.8|9491.8|9499.8|9489.8|8
1639652410000|2021-12-16 11:00:10|9501.5|9491.5|9502.3|9492.3|9502.3|9492.3|9501.5|9491.5|3
1639652420000|2021-12-16 11:00:20|9502.5|9492.5|9502|9492|9502.8|9492.8|9500.8|9490.8|10
1639652430000|2021-12-16 11:00:30|9501.8|9491.8|9499.8|9489.8|9502|9492|9499.8|9489.8|6
1639652440000|2021-12-16 11:00:40|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|1
1639652450000|2021-12-16 11:00:50|9501|9491|9501|9491|9501|9491|9501|9491|1
1639652470000|2021-12-16 11:01:10|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1639652480000|2021-12-16 11:01:20|9501.8|9491.8|9502|9492|9502.8|9492.8|9501.8|9491.8|4
1639652490000|2021-12-16 11:01:30|9501.3|9491.3|9502|9492|9502|9492|9500|9490|15
1639652500000|2021-12-16 11:01:40|9501.8|9491.8|9501.8|9491.8|9502|9492|9501.8|9491.8|5
1639652520000|2021-12-16 11:02:00|9502|9492|9502|9492|9502|9492|9502|9492|1
1639652530000|2021-12-16 11:02:10|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1639652540000|2021-12-16 11:02:20|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1639652550000|2021-12-16 11:02:30|9502|9492|9502|9492|9502|9492|9502|9492|1
1639652560000|2021-12-16 11:02:40|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9502.3|9492.3|2
1639652570000|2021-12-16 11:02:50|9502.8|9492.8|9502.3|9492.3|9503.3|9493.3|9502.3|9492.3|4
1639652580000|2021-12-16 11:03:00|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1639652590000|2021-12-16 11:03:10|9502.3|9492.3|9501.5|9491.5|9502.3|9492.3|9501.5|9491.5|3
1639652600000|2021-12-16 11:03:20|9502|9492|9501.3|9491.3|9502|9492|9501.3|9491.3|2
1639652620000|2021-12-16 11:03:40|9501|9491|9499.5|9489.5|9501.8|9491.8|9499.5|9489.5|5
1639652630000|2021-12-16 11:03:50|9499.3|9489.3|9499.5|9489.5|9500.3|9490.3|9498.8|9488.8|4
1639652640000|2021-12-16 11:04:00|9499.8|9489.8|9501.8|9491.8|9502.3|9492.3|9499.5|9489.5|12
1639652650000|2021-12-16 11:04:10|9501.5|9491.5|9501|9491|9501.8|9491.8|9501|9491|4
1639652660000|2021-12-16 11:04:20|9501.3|9491.3|9502|9492|9502.3|9492.3|9501.3|9491.3|3
1639652670000|2021-12-16 11:04:30|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1639652680000|2021-12-16 11:04:40|9502.3|9492.3|9503|9493|9503|9493|9502.3|9492.3|5
1639652690000|2021-12-16 11:04:50|9503.3|9493.3|9502.3|9492.3|9503.3|9493.3|9502.3|9492.3|5
1639652700000|2021-12-16 11:05:00|9502.5|9492.5|9502.3|9492.3|9503|9493|9502.3|9492.3|4
1639652710000|2021-12-16 11:05:10|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.3|9492.3|3
1639652720000|2021-12-16 11:05:20|9502.3|9492.3|9501.8|9491.8|9502.3|9492.3|9501.8|9491.8|2
1639652730000|2021-12-16 11:05:30|9502|9492|9502|9492|9502|9492|9502|9492|1
1639652750000|2021-12-16 11:05:50|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1639652760000|2021-12-16 11:06:00|9502.3|9492.3|9503.5|9493.5|9503.5|9493.5|9502.3|9492.3|3
1639652770000|2021-12-16 11:06:10|9503.8|9493.8|9504|9494|9504|9494|9503.5|9493.5|4
1639652790000|2021-12-16 11:06:30|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|1
1639652800000|2021-12-16 11:06:40|9504|9494|9504|9494|9504.3|9494.3|9504|9494|3
1639652810000|2021-12-16 11:06:50|9503|9493|9504|9494|9504|9494|9502.8|9492.8|8
1639652830000|2021-12-16 11:07:10|9503.5|9493.5|9502.8|9492.8|9503.5|9493.5|9502.8|9492.8|2
1639652850000|2021-12-16 11:07:30|9502.5|9492.5|9503|9493|9503|9493|9502.5|9492.5|3
1639652860000|2021-12-16 11:07:40|9503.3|9493.3|9503.8|9493.8|9504.8|9494.8|9503.3|9493.3|11
1639652870000|2021-12-16 11:07:50|9504|9494|9504|9494|9504.8|9494.8|9503.3|9493.3|10
1639652880000|2021-12-16 11:08:00|9503.8|9493.8|9504.8|9494.8|9504.8|9494.8|9503.8|9493.8|5
1639652890000|2021-12-16 11:08:10|9504.3|9494.3|9504|9494|9504.3|9494.3|9504|9494|2
1639652900000|2021-12-16 11:08:20|9504.3|9494.3|9504.5|9494.5|9504.5|9494.5|9504.3|9494.3|2
1639652910000|2021-12-16 11:08:30|9504.3|9494.3|9502.5|9492.5|9504.3|9494.3|9502.5|9492.5|5
1639652920000|2021-12-16 11:08:40|9502.8|9492.8|9502|9492|9502.8|9492.8|9502|9492|3
1639652930000|2021-12-16 11:08:50|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1639652940000|2021-12-16 11:09:00|9502|9492|9502.3|9492.3|9502.3|9492.3|9502|9492|4
1639652960000|2021-12-16 11:09:20|9502.5|9492.5|9499.8|9489.8|9503|9493|9499.5|9489.5|12
1639652970000|2021-12-16 11:09:30|9499.5|9489.5|9499.3|9489.3|9499.5|9489.5|9499.3|9489.3|2
1639652980000|2021-12-16 11:09:40|9499|9489|9496|9486|9499|9489|9495.8|9485.8|7
1639652990000|2021-12-16 11:09:50|9495.8|9485.8|9495.8|9485.8|9496.3|9486.3|9494|9484|12
1639653000000|2021-12-16 11:10:00|9496|9486|9496.3|9486.3|9499|9489|9495.3|9485.3|10
1639653010000|2021-12-16 11:10:10|9496.8|9486.8|9498.5|9488.5|9498.5|9488.5|9496.5|9486.5|7
1639653020000|2021-12-16 11:10:20|9498.3|9488.3|9498|9488|9498.3|9488.3|9498|9488|2
1639653030000|2021-12-16 11:10:30|9497.8|9487.8|9496.3|9486.3|9497.8|9487.8|9495.5|9485.5|9
1639653040000|2021-12-16 11:10:40|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.3|9486.3|3
1639653050000|2021-12-16 11:10:50|9496.8|9486.8|9495.8|9485.8|9497.3|9487.3|9495.8|9485.8|7
1639653060000|2021-12-16 11:11:00|9495.5|9485.5|9497.3|9487.3|9497.5|9487.5|9495.5|9485.5|5
1639653070000|2021-12-16 11:11:10|9497.5|9487.5|9497.3|9487.3|9497.5|9487.5|9497.3|9487.3|2
1639653080000|2021-12-16 11:11:20|9497.5|9487.5|9497.3|9487.3|9497.5|9487.5|9497.3|9487.3|2
1639653090000|2021-12-16 11:11:30|9497|9487|9496|9486|9497.3|9487.3|9496|9486|5
1639653110000|2021-12-16 11:11:50|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1639653120000|2021-12-16 11:12:00|9496|9486|9495.5|9485.5|9496|9486|9495.5|9485.5|3
1639653130000|2021-12-16 11:12:10|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|1
1639653140000|2021-12-16 11:12:20|9495.3|9485.3|9497.8|9487.8|9497.8|9487.8|9495.3|9485.3|9
1639653150000|2021-12-16 11:12:30|9496.8|9486.8|9494|9484|9498|9488|9493.8|9483.8|12
1639653160000|2021-12-16 11:12:40|9494.8|9484.8|9499.3|9489.3|9499.3|9489.3|9494.8|9484.8|8
1639653170000|2021-12-16 11:12:50|9499.5|9489.5|9498.5|9488.5|9501.8|9491.8|9498.5|9488.5|9
1639653180000|2021-12-16 11:13:00|9497.8|9487.8|9500|9490|9500.5|9490.5|9497.8|9487.8|10
1639653220000|2021-12-16 11:13:40|9500.3|9490.3|9503.5|9493.5|9503.8|9493.8|9500|9490|8
1639653230000|2021-12-16 11:13:50|9503|9493|9502|9492|9503.8|9493.8|9502|9492|8
1639653240000|2021-12-16 11:14:00|9501.8|9491.8|9503|9493|9503|9493|9501.8|9491.8|6
1639653250000|2021-12-16 11:14:10|9503.5|9493.5|9503.8|9493.8|9504.3|9494.3|9503.5|9493.5|4
1639653260000|2021-12-16 11:14:20|9503.5|9493.5|9503.8|9493.8|9503.8|9493.8|9503|9493|3
1639653270000|2021-12-16 11:14:30|9504.3|9494.3|9502.1|9492.1|9504.3|9494.3|9502|9492|6
1639653280000|2021-12-16 11:14:40|9501.9|9491.9|9500|9490|9501.9|9491.9|9500|9490|11
1639653290000|2021-12-16 11:14:50|9500.3|9490.3|9500|9490|9500.3|9490.3|9500|9490|2
1639653300000|2021-12-16 11:15:00|9500.3|9490.3|9500|9490|9500.3|9490.3|9500|9490|2
1639653310000|2021-12-16 11:15:10|9499.8|9489.8|9497|9487|9499.8|9489.8|9496|9486|11
1639653320000|2021-12-16 11:15:20|9496.5|9486.5|9496.5|9486.5|9496.8|9486.8|9496.3|9486.3|5
1639653330000|2021-12-16 11:15:30|9497|9487|9497.5|9487.5|9497.5|9487.5|9497|9487|2
1639653340000|2021-12-16 11:15:40|9498.8|9488.8|9498.3|9488.3|9499|9489|9498.3|9488.3|5
1639653350000|2021-12-16 11:15:50|9498|9488|9498|9488|9498.3|9488.3|9497.5|9487.5|5
1639653360000|2021-12-16 11:16:00|9497.5|9487.5|9498|9488|9498|9488|9497.5|9487.5|6
1639653370000|2021-12-16 11:16:10|9497.8|9487.8|9498|9488|9498|9488|9497.5|9487.5|3
1639653380000|2021-12-16 11:16:20|9497.5|9487.5|9497.8|9487.8|9498|9488|9497.5|9487.5|4
1639653390000|2021-12-16 11:16:30|9498.3|9488.3|9498.8|9488.8|9498.8|9488.8|9498.3|9488.3|2
1639653400000|2021-12-16 11:16:40|9499.3|9489.3|9498.8|9488.8|9499.8|9489.8|9497.8|9487.8|9
1639653410000|2021-12-16 11:16:50|9499|9489|9499|9489|9499|9489|9499|9489|1
1639653430000|2021-12-16 11:17:10|9498.8|9488.8|9498|9488|9498.8|9488.8|9498|9488|4
1639653460000|2021-12-16 11:17:40|9497.8|9487.8|9498.3|9488.3|9498.3|9488.3|9497.8|9487.8|2
1639653480000|2021-12-16 11:18:00|9498|9488|9498|9488|9498.3|9488.3|9498|9488|5
1639653490000|2021-12-16 11:18:10|9498.3|9488.3|9500.5|9490.5|9500.5|9490.5|9498.3|9488.3|7
1639653500000|2021-12-16 11:18:20|9500.3|9490.3|9500.5|9490.5|9501.3|9491.3|9499.3|9489.3|10
1639653510000|2021-12-16 11:18:30|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1639653520000|2021-12-16 11:18:40|9501|9491|9501.8|9491.8|9502|9492|9501|9491|4
1639653530000|2021-12-16 11:18:50|9502|9492|9502|9492|9502|9492|9502|9492|1
1639653540000|2021-12-16 11:19:00|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.5|9492.5|5
1639653550000|2021-12-16 11:19:10|9502.5|9492.5|9500.5|9490.5|9502.5|9492.5|9500.5|9490.5|5
1639653560000|2021-12-16 11:19:20|9501|9491|9501.3|9491.3|9501.3|9491.3|9501|9491|2
1639653570000|2021-12-16 11:19:30|9501.5|9491.5|9501|9491|9502.5|9492.5|9501|9491|9
1639653580000|2021-12-16 11:19:40|9501.3|9491.3|9501.5|9491.5|9501.5|9491.5|9501.3|9491.3|2
1639653590000|2021-12-16 11:19:50|9501.3|9491.3|9500.3|9490.3|9501.3|9491.3|9499.5|9489.5|5
1639653600000|2021-12-16 11:20:00|9500.5|9490.5|9500.5|9490.5|9500.8|9490.8|9500.5|9490.5|3
1639653610000|2021-12-16 11:20:10|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500.3|9490.3|4
1639653630000|2021-12-16 11:20:30|9500.3|9490.3|9501.5|9491.5|9501.5|9491.5|9500.3|9490.3|3
1639653650000|2021-12-16 11:20:50|9501.3|9491.3|9500|9490|9501.3|9491.3|9500|9490|5
1639653660000|2021-12-16 11:21:00|9499.8|9489.8|9500|9490|9500|9490|9499.8|9489.8|4
1639653670000|2021-12-16 11:21:10|9499.8|9489.8|9496.8|9486.8|9499.8|9489.8|9496.3|9486.3|6
1639653680000|2021-12-16 11:21:20|9497|9487|9497.5|9487.5|9497.5|9487.5|9497|9487|2
1639653690000|2021-12-16 11:21:30|9497.8|9487.8|9500|9490|9500|9490|9497.8|9487.8|3
1639653700000|2021-12-16 11:21:40|9499.5|9489.5|9498.8|9488.8|9499.8|9489.8|9498.5|9488.5|6
1639653710000|2021-12-16 11:21:50|9499|9489|9499.3|9489.3|9499.3|9489.3|9499|9489|2
1639653720000|2021-12-16 11:22:00|9499.5|9489.5|9499|9489|9499.5|9489.5|9499|9489|2
1639653730000|2021-12-16 11:22:10|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1639653740000|2021-12-16 11:22:20|9499.5|9489.5|9500.3|9490.3|9500.3|9490.3|9499.5|9489.5|3
1639653750000|2021-12-16 11:22:30|9500.5|9490.5|9501.8|9491.8|9501.8|9491.8|9500.5|9490.5|3
1639653760000|2021-12-16 11:22:40|9501.5|9491.5|9501.3|9491.3|9501.5|9491.5|9501.3|9491.3|2
1639653780000|2021-12-16 11:23:00|9501|9491|9499.8|9489.8|9501|9491|9499.8|9489.8|5
1639653790000|2021-12-16 11:23:10|9499.5|9489.5|9500.3|9490.3|9500.3|9490.3|9499.5|9489.5|3
1639653810000|2021-12-16 11:23:30|9500.5|9490.5|9500.5|9490.5|9501.5|9491.5|9500.5|9490.5|6
1639653820000|2021-12-16 11:23:40|9500.8|9490.8|9500.3|9490.3|9500.8|9490.8|9500.3|9490.3|3
1639653830000|2021-12-16 11:23:50|9500|9490|9499.8|9489.8|9500|9490|9498.5|9488.5|7
1639653840000|2021-12-16 11:24:00|9500.3|9490.3|9502.5|9492.5|9502.5|9492.5|9500.3|9490.3|6
1639653850000|2021-12-16 11:24:10|9503|9493|9500|9490|9503|9493|9499.5|9489.5|5
1639653860000|2021-12-16 11:24:20|9500.3|9490.3|9500.5|9490.5|9500.5|9490.5|9500.3|9490.3|2
1639653870000|2021-12-16 11:24:30|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1639653880000|2021-12-16 11:24:40|9501|9491|9500.5|9490.5|9501.5|9491.5|9500.5|9490.5|4
1639653890000|2021-12-16 11:24:50|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500|9490|5
1639653900000|2021-12-16 11:25:00|9500|9490|9500.3|9490.3|9500.3|9490.3|9500|9490|2
1639653910000|2021-12-16 11:25:10|9500|9490|9500.3|9490.3|9500.3|9490.3|9500|9490|2
1639653920000|2021-12-16 11:25:20|9500|9490|9500|9490|9500|9490|9500|9490|1
1639653930000|2021-12-16 11:25:30|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|1
1639653940000|2021-12-16 11:25:40|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500.5|9490.5|2
1639653950000|2021-12-16 11:25:50|9500.8|9490.8|9502.3|9492.3|9502.3|9492.3|9500.8|9490.8|4
1639653960000|2021-12-16 11:26:00|9501|9491|9500.5|9490.5|9501|9491|9500.3|9490.3|6
1639653970000|2021-12-16 11:26:10|9500.3|9490.3|9499.5|9489.5|9500.3|9490.3|9499.5|9489.5|3
1639653980000|2021-12-16 11:26:20|9498.8|9488.8|9499.3|9489.3|9499.5|9489.5|9498.8|9488.8|4
1639653990000|2021-12-16 11:26:30|9499|9489|9499|9489|9499|9489|9499|9489|1
1639654010000|2021-12-16 11:26:50|9498.8|9488.8|9499.5|9489.5|9499.5|9489.5|9498.8|9488.8|4
1639654020000|2021-12-16 11:27:00|9499.3|9489.3|9498.8|9488.8|9499.3|9489.3|9498.8|9488.8|3
1639654030000|2021-12-16 11:27:10|9499|9489|9499.5|9489.5|9499.5|9489.5|9499|9489|3
1639654040000|2021-12-16 11:27:20|9499.8|9489.8|9500|9490|9500|9490|9499.8|9489.8|4
1639654050000|2021-12-16 11:27:30|9499.8|9489.8|9500|9490|9500.3|9490.3|9499.3|9489.3|6
1639654060000|2021-12-16 11:27:40|9500.5|9490.5|9502|9492|9502.3|9492.3|9500.5|9490.5|7
1639654070000|2021-12-16 11:27:50|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1639654080000|2021-12-16 11:28:00|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1639654120000|2021-12-16 11:28:40|9503|9493|9503.8|9493.8|9503.8|9493.8|9503|9493|2
1639654150000|2021-12-16 11:29:10|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1639654180000|2021-12-16 11:29:40|9503.3|9493.3|9504|9494|9504|9494|9503.3|9493.3|5
1639654190000|2021-12-16 11:29:50|9503.5|9493.5|9502.8|9492.8|9503.5|9493.5|9502.8|9492.8|3
1639654210000|2021-12-16 11:30:10|9502|9492|9501.3|9491.3|9502|9492|9501.3|9491.3|2
1639654220000|2021-12-16 11:30:20|9501.5|9491.5|9501|9491|9501.5|9491.5|9501|9491|3
1639654230000|2021-12-16 11:30:30|9500.3|9490.3|9499.3|9489.3|9500.3|9490.3|9498.8|9488.8|9
1639654240000|2021-12-16 11:30:40|9499.5|9489.5|9500|9490|9500|9490|9499.5|9489.5|3
1639654260000|2021-12-16 11:31:00|9499.8|9489.8|9499.5|9489.5|9499.8|9489.8|9499.3|9489.3|4
1639654270000|2021-12-16 11:31:10|9499.8|9489.8|9502.5|9492.5|9502.5|9492.5|9499.8|9489.8|6
1639654280000|2021-12-16 11:31:20|9502.8|9492.8|9502.5|9492.5|9502.8|9492.8|9502.5|9492.5|2
1639654290000|2021-12-16 11:31:30|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1639654300000|2021-12-16 11:31:40|9503|9493|9503|9493|9503|9493|9503|9493|1
1639654320000|2021-12-16 11:32:00|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1639654330000|2021-12-16 11:32:10|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1639654340000|2021-12-16 11:32:20|9503.8|9493.8|9502|9492|9503.8|9493.8|9502|9492|6
1639654350000|2021-12-16 11:32:30|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1639654370000|2021-12-16 11:32:50|9502|9492|9501.5|9491.5|9502|9492|9501.3|9491.3|4
1639654380000|2021-12-16 11:33:00|9501.8|9491.8|9501.5|9491.5|9501.8|9491.8|9501.5|9491.5|2
1639654390000|2021-12-16 11:33:10|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1639654410000|2021-12-16 11:33:30|9501|9491|9499|9489|9501|9491|9499|9489|7
1639654440000|2021-12-16 11:34:00|9498.8|9488.8|9499|9489|9499|9489|9498.8|9488.8|4
1639654450000|2021-12-16 11:34:10|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1639654460000|2021-12-16 11:34:20|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|1
1639654470000|2021-12-16 11:34:30|9499.3|9489.3|9499|9489|9499.3|9489.3|9499|9489|2
1639654510000|2021-12-16 11:35:10|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1639654520000|2021-12-16 11:35:20|9499|9489|9499|9489|9499|9489|9499|9489|1
1639654540000|2021-12-16 11:35:40|9498.8|9488.8|9498.3|9488.3|9498.8|9488.8|9498.3|9488.3|2
1639654550000|2021-12-16 11:35:50|9498.5|9488.5|9499|9489|9499|9489|9498.5|9488.5|2
1639654560000|2021-12-16 11:36:00|9498.8|9488.8|9495.8|9485.8|9498.8|9488.8|9495.3|9485.3|7
1639654570000|2021-12-16 11:36:10|9495.5|9485.5|9500|9490|9500|9490|9495.5|9485.5|7
1639654580000|2021-12-16 11:36:20|9500.3|9490.3|9500.5|9490.5|9500.5|9490.5|9500.3|9490.3|2
1639654590000|2021-12-16 11:36:30|9500|9490|9497.8|9487.8|9500.3|9490.3|9497.8|9487.8|8
1639654600000|2021-12-16 11:36:40|9498|9488|9497.8|9487.8|9498.3|9488.3|9497.8|9487.8|6
1639654620000|2021-12-16 11:37:00|9498|9488|9498.8|9488.8|9498.8|9488.8|9498|9488|3
1639654640000|2021-12-16 11:37:20|9498.3|9488.3|9494.5|9484.5|9498.3|9488.3|9494.5|9484.5|7
1639654650000|2021-12-16 11:37:30|9494.8|9484.8|9495|9485|9495|9485|9494.8|9484.8|2
1639654660000|2021-12-16 11:37:40|9495.3|9485.3|9495.3|9485.3|9495.5|9485.5|9495.3|9485.3|3
1639654670000|2021-12-16 11:37:50|9495|9485|9495.8|9485.8|9495.8|9485.8|9495|9485|4
1639654680000|2021-12-16 11:38:00|9496|9486|9499.5|9489.5|9499.5|9489.5|9496|9486|7
1639654690000|2021-12-16 11:38:10|9498.3|9488.3|9497.5|9487.5|9498.3|9488.3|9497.5|9487.5|5
1639654700000|2021-12-16 11:38:20|9497.3|9487.3|9497.3|9487.3|9497.5|9487.5|9496.8|9486.8|5
1639654710000|2021-12-16 11:38:30|9498|9488|9497.3|9487.3|9498|9488|9497.3|9487.3|2
1639654720000|2021-12-16 11:38:40|9497.8|9487.8|9498.5|9488.5|9499|9489|9497.8|9487.8|6
1639654730000|2021-12-16 11:38:50|9498.8|9488.8|9498.5|9488.5|9499.5|9489.5|9498.5|9488.5|4
1639654740000|2021-12-16 11:39:00|9498.8|9488.8|9497.3|9487.3|9500.5|9490.5|9497.3|9487.3|10
1639654750000|2021-12-16 11:39:10|9497|9487|9498.3|9488.3|9498.3|9488.3|9496.5|9486.5|4
1639654760000|2021-12-16 11:39:20|9498.5|9488.5|9500.5|9490.5|9500.5|9490.5|9498.5|9488.5|8
1639654770000|2021-12-16 11:39:30|9500.3|9490.3|9500.8|9490.8|9500.8|9490.8|9499.5|9489.5|9
1639654780000|2021-12-16 11:39:40|9501.3|9491.3|9498.8|9488.8|9501.3|9491.3|9497.8|9487.8|11
1639654790000|2021-12-16 11:39:50|9499.3|9489.3|9500.8|9490.8|9500.8|9490.8|9498.3|9488.3|12
1639654800000|2021-12-16 11:40:00|9500|9490|9499.8|9489.8|9501.5|9491.5|9499.8|9489.8|5
1639654810000|2021-12-16 11:40:10|9500.8|9490.8|9500.1|9490.1|9501.3|9491.3|9500.1|9490.1|4
1639654820000|2021-12-16 11:40:20|9499.9|9489.9|9499.3|9489.3|9499.9|9489.9|9499.3|9489.3|6
1639654830000|2021-12-16 11:40:30|9500|9490|9499.8|9489.8|9501|9491|9499.8|9489.8|6
1639654840000|2021-12-16 11:40:40|9499.5|9489.5|9498.8|9488.8|9499.5|9489.5|9498.8|9488.8|2
1639654850000|2021-12-16 11:40:50|9499.3|9489.3|9499.8|9489.8|9500.9|9490.9|9499.3|9489.3|7
1639654860000|2021-12-16 11:41:00|9499.5|9489.5|9498.8|9488.8|9499.5|9489.5|9498.3|9488.3|6
1639654870000|2021-12-16 11:41:10|9499.3|9489.3|9498.5|9488.5|9499.8|9489.8|9498.5|9488.5|4
1639654880000|2021-12-16 11:41:20|9499.5|9489.5|9500.3|9490.3|9500.3|9490.3|9499.5|9489.5|4
1639654890000|2021-12-16 11:41:30|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|2
1639654900000|2021-12-16 11:41:40|9499.8|9489.8|9499|9489|9499.8|9489.8|9498.5|9488.5|11
1639654920000|2021-12-16 11:42:00|9499.8|9489.8|9496.8|9486.8|9499.8|9489.8|9496.8|9486.8|4
1639654930000|2021-12-16 11:42:10|9496.5|9486.5|9497|9487|9497|9487|9496.3|9486.3|5
1639654940000|2021-12-16 11:42:20|9497.8|9487.8|9498.3|9488.3|9498.5|9488.5|9497.8|9487.8|4
1639654950000|2021-12-16 11:42:30|9499|9489|9499.3|9489.3|9499.3|9489.3|9498.8|9488.8|3
1639654960000|2021-12-16 11:42:40|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|1
1639654970000|2021-12-16 11:42:50|9499.3|9489.3|9498.5|9488.5|9499.3|9489.3|9497.3|9487.3|8
1639654990000|2021-12-16 11:43:10|9498.8|9488.8|9499.3|9489.3|9499.3|9489.3|9498.8|9488.8|3
1639655000000|2021-12-16 11:43:20|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499|9489|5
1639655010000|2021-12-16 11:43:30|9499|9489|9499|9489|9499.8|9489.8|9499|9489|6
1639655020000|2021-12-16 11:43:40|9499.3|9489.3|9499.5|9489.5|9500|9490|9499|9489|6
1639655030000|2021-12-16 11:43:50|9500|9490|9500|9490|9500|9490|9500|9490|1
1639655050000|2021-12-16 11:44:10|9501|9491|9502.5|9492.5|9503|9493|9501|9491|4
1639655060000|2021-12-16 11:44:20|9502.8|9492.8|9503.3|9493.3|9503.3|9493.3|9502.8|9492.8|2
1639655070000|2021-12-16 11:44:30|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.3|9493.3|3
1639655080000|2021-12-16 11:44:40|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9503.5|9493.5|2
1639655090000|2021-12-16 11:44:50|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1639655100000|2021-12-16 11:45:00|9503.5|9493.5|9504.5|9494.5|9504.5|9494.5|9503.5|9493.5|3
1639655110000|2021-12-16 11:45:10|9504.8|9494.8|9503.3|9493.3|9504.8|9494.8|9503.3|9493.3|2
1639655120000|2021-12-16 11:45:20|9503.5|9493.5|9504.3|9494.3|9505.5|9495.5|9503.5|9493.5|10
1639655130000|2021-12-16 11:45:30|9504.5|9494.5|9504|9494|9504.8|9494.8|9504|9494|4
1639655140000|2021-12-16 11:45:40|9504.3|9494.3|9504.5|9494.5|9505.5|9495.5|9504.3|9494.3|5
1639655150000|2021-12-16 11:45:50|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1639655190000|2021-12-16 11:46:30|9505.8|9495.8|9504.8|9494.8|9505.8|9495.8|9504.8|9494.8|4
1639655200000|2021-12-16 11:46:40|9504.5|9494.5|9504|9494|9504.5|9494.5|9504|9494|2
1639655210000|2021-12-16 11:46:50|9504.5|9494.5|9510.6|9500.6|9510.6|9500.6|9504|9494|8
1639655220000|2021-12-16 11:47:00|9510.5|9500.5|9511.3|9501.3|9511.3|9501.3|9510.5|9500.5|7
1639655230000|2021-12-16 11:47:10|9511.5|9501.5|9511.3|9501.3|9513.3|9503.3|9511.3|9501.3|13
1639655240000|2021-12-16 11:47:20|9511|9501|9511.8|9501.8|9511.8|9501.8|9511|9501|3
1639655250000|2021-12-16 11:47:30|9512.3|9502.3|9511.5|9501.5|9512.3|9502.3|9511.5|9501.5|5
1639655260000|2021-12-16 11:47:40|9510.8|9500.8|9511.5|9501.5|9511.8|9501.8|9510.8|9500.8|6
1639655270000|2021-12-16 11:47:50|9511.8|9501.8|9509.8|9499.8|9512.5|9502.5|9509.8|9499.8|12
1639655280000|2021-12-16 11:48:00|9509|9499|9508|9498|9509|9499|9506.5|9496.5|12
1639655290000|2021-12-16 11:48:10|9507.5|9497.5|9508.3|9498.3|9508.3|9498.3|9507|9497|5
1639655300000|2021-12-16 11:48:20|9508|9498|9507.3|9497.3|9508|9498|9506.5|9496.5|11
1639655310000|2021-12-16 11:48:30|9507.8|9497.8|9508|9498|9508.3|9498.3|9507.8|9497.8|4
1639655320000|2021-12-16 11:48:40|9506.5|9496.5|9506.5|9496.5|9506.8|9496.8|9506.5|9496.5|3
1639655330000|2021-12-16 11:48:50|9506.8|9496.8|9506.8|9496.8|9507|9497|9506.3|9496.3|7
1639655340000|2021-12-16 11:49:00|9507|9497|9505.8|9495.8|9507.5|9497.5|9505.5|9495.5|6
1639655360000|2021-12-16 11:49:20|9505.5|9495.5|9506.5|9496.5|9506.5|9496.5|9505.5|9495.5|6
1639655370000|2021-12-16 11:49:30|9506.3|9496.3|9507.3|9497.3|9507.8|9497.8|9506.3|9496.3|9
1639655380000|2021-12-16 11:49:40|9507|9497|9505|9495|9507.8|9497.8|9505|9495|9
1639655390000|2021-12-16 11:49:50|9504.5|9494.5|9505.3|9495.3|9505.3|9495.3|9504.3|9494.3|5
1639655400000|2021-12-16 11:50:00|9505|9495|9505.5|9495.5|9506.3|9496.3|9505|9495|10
1639655410000|2021-12-16 11:50:10|9505.8|9495.8|9502|9492|9505.8|9495.8|9502|9492|5
1639655420000|2021-12-16 11:50:20|9502.3|9492.3|9501|9491|9502.5|9492.5|9501|9491|8
1639655430000|2021-12-16 11:50:30|9501.5|9491.5|9499.8|9489.8|9502.5|9492.5|9499.8|9489.8|12
1639655450000|2021-12-16 11:50:50|9500.3|9490.3|9501.3|9491.3|9501.5|9491.5|9500.3|9490.3|5
1639655460000|2021-12-16 11:51:00|9500.3|9490.3|9502|9492|9502|9492|9500.3|9490.3|6
1639655470000|2021-12-16 11:51:10|9501.8|9491.8|9501.8|9491.8|9502|9492|9501.3|9491.3|5
1639655480000|2021-12-16 11:51:20|9501.3|9491.3|9501.3|9491.3|9502|9492|9501|9491|9
1639655490000|2021-12-16 11:51:30|9501.8|9491.8|9500.8|9490.8|9501.8|9491.8|9500.8|9490.8|6
1639655500000|2021-12-16 11:51:40|9501|9491|9502.5|9492.5|9502.5|9492.5|9501|9491|3
1639655510000|2021-12-16 11:51:50|9501.8|9491.8|9502|9492|9504|9494|9501.8|9491.8|10
1639655520000|2021-12-16 11:52:00|9502.8|9492.8|9502.3|9492.3|9503.5|9493.5|9501.5|9491.5|10
1639655530000|2021-12-16 11:52:10|9502.5|9492.5|9502.8|9492.8|9503|9493|9502.5|9492.5|4
1639655540000|2021-12-16 11:52:20|9503.5|9493.5|9502.5|9492.5|9503.5|9493.5|9502.5|9492.5|5
1639655550000|2021-12-16 11:52:30|9502.8|9492.8|9497.5|9487.5|9502.8|9492.8|9497.5|9487.5|13
1639655560000|2021-12-16 11:52:40|9498|9488|9498.3|9488.3|9498.8|9488.8|9498|9488|5
1639655570000|2021-12-16 11:52:50|9498.8|9488.8|9499.8|9489.8|9500.8|9490.8|9498.8|9488.8|11
1639655580000|2021-12-16 11:53:00|9500|9490|9501|9491|9502|9492|9500|9490|8
1639655590000|2021-12-16 11:53:10|9501.5|9491.5|9501.5|9491.5|9502|9492|9501.3|9491.3|6
1639655600000|2021-12-16 11:53:20|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1639655610000|2021-12-16 11:53:30|9502|9492|9502.8|9492.8|9502.8|9492.8|9502|9492|5
1639655620000|2021-12-16 11:53:40|9503|9493|9501.8|9491.8|9503.5|9493.5|9501.8|9491.8|7
1639655630000|2021-12-16 11:53:50|9501.5|9491.5|9501.8|9491.8|9503|9493|9501.5|9491.5|8
1639655640000|2021-12-16 11:54:00|9502|9492|9502.3|9492.3|9502.3|9492.3|9502|9492|2
1639655650000|2021-12-16 11:54:10|9502.5|9492.5|9502.5|9492.5|9503.8|9493.8|9502|9492|7
1639655660000|2021-12-16 11:54:20|9502.3|9492.3|9502.8|9492.8|9503|9493|9501.8|9491.8|5
1639655670000|2021-12-16 11:54:30|9503|9493|9502.8|9492.8|9503.3|9493.3|9502.3|9492.3|6
1639655680000|2021-12-16 11:54:40|9503.3|9493.3|9504|9494|9504.5|9494.5|9503.3|9493.3|8
1639655690000|2021-12-16 11:54:50|9504.3|9494.3|9504|9494|9504.3|9494.3|9504|9494|2
1639655700000|2021-12-16 11:55:00|9503.5|9493.5|9504|9494|9505.3|9495.3|9503.5|9493.5|9
1639655710000|2021-12-16 11:55:10|9504.5|9494.5|9503.8|9493.8|9504.5|9494.5|9503.8|9493.8|3
1639655720000|2021-12-16 11:55:20|9503.5|9493.5|9501.8|9491.8|9503.5|9493.5|9501.8|9491.8|5
1639655730000|2021-12-16 11:55:30|9502|9492|9502|9492|9502|9492|9502|9492|1
1639655740000|2021-12-16 11:55:40|9501.8|9491.8|9502.8|9492.8|9502.8|9492.8|9501.5|9491.5|8
1639655760000|2021-12-16 11:56:00|9503|9493|9504|9494|9505.5|9495.5|9503|9493|11
1639655770000|2021-12-16 11:56:10|9504.3|9494.3|9504|9494|9504.3|9494.3|9503.5|9493.5|6
1639655780000|2021-12-16 11:56:20|9504.3|9494.3|9504|9494|9504.3|9494.3|9504|9494|2
1639655790000|2021-12-16 11:56:30|9502.8|9492.8|9505.3|9495.3|9506|9496|9501.5|9491.5|11
1639655800000|2021-12-16 11:56:40|9505.5|9495.5|9508.3|9498.3|9508.3|9498.3|9505.5|9495.5|6
1639655810000|2021-12-16 11:56:50|9508.5|9498.5|9509.5|9499.5|9511|9501|9508.5|9498.5|12
1639655820000|2021-12-16 11:57:00|9509.8|9499.8|9508.8|9498.8|9509.8|9499.8|9508.8|9498.8|6
1639655830000|2021-12-16 11:57:10|9509|9499|9509.8|9499.8|9510|9500|9508.8|9498.8|7
1639655840000|2021-12-16 11:57:20|9509.6|9499.6|9509.6|9499.6|9509.6|9499.6|9509.6|9499.6|1
1639655850000|2021-12-16 11:57:30|9510|9500|9509.5|9499.5|9511.3|9501.3|9509|9499|12
1639655860000|2021-12-16 11:57:40|9509.3|9499.3|9509.8|9499.8|9509.8|9499.8|9509.3|9499.3|3
1639655870000|2021-12-16 11:57:50|9508|9498|9508|9498|9508|9498|9508|9498|1
1639655880000|2021-12-16 11:58:00|9508.5|9498.5|9511|9501|9511|9501|9508.5|9498.5|5
1639655890000|2021-12-16 11:58:10|9510.8|9500.8|9510.5|9500.5|9510.8|9500.8|9510.5|9500.5|2
1639655900000|2021-12-16 11:58:20|9510.3|9500.3|9509|9499|9510.3|9500.3|9509|9499|10
1639655910000|2021-12-16 11:58:30|9508.8|9498.8|9509.8|9499.8|9509.8|9499.8|9508.8|9498.8|3
1639655920000|2021-12-16 11:58:40|9510.5|9500.5|9510.8|9500.8|9511.3|9501.3|9510.5|9500.5|4
1639655930000|2021-12-16 11:58:50|9511|9501|9511.3|9501.3|9511.3|9501.3|9510.8|9500.8|4
1639655940000|2021-12-16 11:59:00|9511.5|9501.5|9511.8|9501.8|9512.3|9502.3|9511.3|9501.3|6
1639655950000|2021-12-16 11:59:10|9512.8|9502.8|9512|9502|9512.8|9502.8|9511.8|9501.8|3
1639655960000|2021-12-16 11:59:20|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1639655970000|2021-12-16 11:59:30|9512.5|9502.5|9511.5|9501.5|9512.5|9502.5|9511.5|9501.5|3
1639655980000|2021-12-16 11:59:40|9511.3|9501.3|9510.5|9500.5|9511.3|9501.3|9510.3|9500.3|4
1639655990000|2021-12-16 11:59:50|9511|9501|9511.8|9501.8|9511.8|9501.8|9511|9501|3
1639656000000|2021-12-16 12:00:00|9511.5|9501.5|9509.3|9499.3|9511.5|9501.5|9508.8|9498.8|20
1639656010000|2021-12-16 12:00:10|9509|9499|9511.5|9501.5|9511.5|9501.5|9509|9499|16
1639656020000|2021-12-16 12:00:20|9511|9501|9510.3|9500.3|9511.3|9501.3|9509.8|9499.8|18
1639656030000|2021-12-16 12:00:30|9509.8|9499.8|9510.3|9500.3|9511.3|9501.3|9509.5|9499.5|17
1639656040000|2021-12-16 12:00:40|9510.5|9500.5|9507|9497|9510.5|9500.5|9506.3|9496.3|14
1639656050000|2021-12-16 12:00:50|9507.8|9497.8|9504.8|9494.8|9508.3|9498.3|9503.8|9493.8|15
1639656060000|2021-12-16 12:01:00|9505|9495|9504|9494|9505|9495|9503.5|9493.5|13
1639656070000|2021-12-16 12:01:10|9505|9495|9506|9496|9506.3|9496.3|9505|9495|9
1639656080000|2021-12-16 12:01:20|9506.3|9496.3|9505.5|9495.5|9507|9497|9505.5|9495.5|7
1639656090000|2021-12-16 12:01:30|9506.3|9496.3|9503|9493|9506.3|9496.3|9502.8|9492.8|15
1639656100000|2021-12-16 12:01:40|9503.5|9493.5|9503.5|9493.5|9504.3|9494.3|9503|9493|9
1639656110000|2021-12-16 12:01:50|9503|9493|9503|9493|9503.3|9493.3|9503|9493|3
1639656120000|2021-12-16 12:02:00|9504.3|9494.3|9506|9496|9507|9497|9501.5|9491.5|16
1639656130000|2021-12-16 12:02:10|9506.3|9496.3|9502|9492|9506.8|9496.8|9501.3|9491.3|18
1639656140000|2021-12-16 12:02:20|9503.3|9493.3|9504.3|9494.3|9504.8|9494.8|9503.3|9493.3|13
1639656150000|2021-12-16 12:02:30|9504.5|9494.5|9506.8|9496.8|9506.8|9496.8|9504.5|9494.5|13
1639656160000|2021-12-16 12:02:40|9506.5|9496.5|9506.3|9496.3|9507|9497|9506.3|9496.3|6
1639656170000|2021-12-16 12:02:50|9506.5|9496.5|9506|9496|9506.8|9496.8|9506|9496|9
1639656180000|2021-12-16 12:03:00|9506.3|9496.3|9506.5|9496.5|9506.8|9496.8|9506.3|9496.3|14
1639656190000|2021-12-16 12:03:10|9506.3|9496.3|9509|9499|9509|9499|9506|9496|14
1639656200000|2021-12-16 12:03:20|9509.8|9499.8|9509|9499|9509.8|9499.8|9506.5|9496.5|10
1639656210000|2021-12-16 12:03:30|9509.3|9499.3|9508.8|9498.8|9511.3|9501.3|9508.8|9498.8|13
1639656220000|2021-12-16 12:03:40|9509.3|9499.3|9514.3|9504.3|9514.3|9504.3|9509.3|9499.3|6
1639656230000|2021-12-16 12:03:50|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|6
1639656240000|2021-12-16 12:04:00|9512.8|9502.8|9503.8|9493.8|9512.8|9502.8|9502.8|9492.8|14
1639656250000|2021-12-16 12:04:10|9504.3|9494.3|9503.3|9493.3|9505|9495|9503.3|9493.3|6
1639656260000|2021-12-16 12:04:20|9503.5|9493.5|9504.5|9494.5|9504.5|9494.5|9503|9493|13
1639656270000|2021-12-16 12:04:30|9503.8|9493.8|9505.5|9495.5|9506|9496|9503.8|9493.8|10
1639656280000|2021-12-16 12:04:40|9505.8|9495.8|9508.5|9498.5|9508.5|9498.5|9505.8|9495.8|7
1639656290000|2021-12-16 12:04:50|9508.8|9498.8|9507.8|9497.8|9508.8|9498.8|9507|9497|12
1639656300000|2021-12-16 12:05:00|9508|9498|9509.8|9499.8|9510.5|9500.5|9507.8|9497.8|12
1639656310000|2021-12-16 12:05:10|9509.5|9499.5|9508.8|9498.8|9509.8|9499.8|9508|9498|14
1639656320000|2021-12-16 12:05:20|9509.3|9499.3|9507.8|9497.8|9509.3|9499.3|9507.8|9497.8|6
1639656330000|2021-12-16 12:05:30|9507.3|9497.3|9508|9498|9508.8|9498.8|9507.3|9497.3|5
1639656340000|2021-12-16 12:05:40|9508.5|9498.5|9507.3|9497.3|9508.5|9498.5|9507.3|9497.3|4
1639656350000|2021-12-16 12:05:50|9506.5|9496.5|9507.3|9497.3|9507.3|9497.3|9505.5|9495.5|10
1639656360000|2021-12-16 12:06:00|9506.5|9496.5|9507.8|9497.8|9508.3|9498.3|9506.5|9496.5|9
1639656370000|2021-12-16 12:06:10|9508|9498|9506.8|9496.8|9508|9498|9506|9496|13
1639656380000|2021-12-16 12:06:20|9507|9497|9506.8|9496.8|9507|9497|9506.8|9496.8|2
1639656390000|2021-12-16 12:06:30|9506.5|9496.5|9506|9496|9507.5|9497.5|9506|9496|7
1639656400000|2021-12-16 12:06:40|9505.5|9495.5|9506.5|9496.5|9506.5|9496.5|9505.5|9495.5|6
1639656410000|2021-12-16 12:06:50|9507|9497|9506.5|9496.5|9507.3|9497.3|9506.5|9496.5|5
1639656420000|2021-12-16 12:07:00|9506.3|9496.3|9505.5|9495.5|9506.5|9496.5|9505.5|9495.5|6
1639656430000|2021-12-16 12:07:10|9506|9496|9507|9497|9507|9497|9506|9496|4
1639656440000|2021-12-16 12:07:20|9507.3|9497.3|9510|9500|9510.3|9500.3|9507.3|9497.3|7
1639656450000|2021-12-16 12:07:30|9510.8|9500.8|9509.8|9499.8|9511.4|9501.4|9509.8|9499.8|8
1639656460000|2021-12-16 12:07:40|9510|9500|9510.3|9500.3|9511|9501|9509.5|9499.5|10
1639656470000|2021-12-16 12:07:50|9510.5|9500.5|9510|9500|9510.5|9500.5|9510|9500|3
1639656480000|2021-12-16 12:08:00|9509.8|9499.8|9510.8|9500.8|9512|9502|9509.8|9499.8|9
1639656490000|2021-12-16 12:08:10|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1639656500000|2021-12-16 12:08:20|9510.3|9500.3|9510|9500|9510.5|9500.5|9509|9499|14
1639656510000|2021-12-16 12:08:30|9510.8|9500.8|9510.3|9500.3|9511.3|9501.3|9510.3|9500.3|7
1639656520000|2021-12-16 12:08:40|9510.8|9500.8|9510.5|9500.5|9511.5|9501.5|9510|9500|9
1639656530000|2021-12-16 12:08:50|9510.3|9500.3|9511.3|9501.3|9511.5|9501.5|9509.3|9499.3|11
1639656540000|2021-12-16 12:09:00|9511.8|9501.8|9511|9501|9511.8|9501.8|9510|9500|8
1639656550000|2021-12-16 12:09:10|9511.5|9501.5|9509.5|9499.5|9511.5|9501.5|9509.3|9499.3|10
1639656560000|2021-12-16 12:09:20|9509.3|9499.3|9509.3|9499.3|9509.5|9499.5|9509.3|9499.3|5
1639656570000|2021-12-16 12:09:30|9509|9499|9507.8|9497.8|9509|9499|9507.5|9497.5|5
1639656580000|2021-12-16 12:09:40|9508|9498|9508.5|9498.5|9509|9499|9507.5|9497.5|10
1639656590000|2021-12-16 12:09:50|9508.8|9498.8|9509.3|9499.3|9510|9500|9508.8|9498.8|6
1639656600000|2021-12-16 12:10:00|9507.5|9497.5|9506.8|9496.8|9507.5|9497.5|9506|9496|7
1639656610000|2021-12-16 12:10:10|9507|9497|9507|9497|9507|9497|9505.3|9495.3|4
1639656630000|2021-12-16 12:10:30|9507.8|9497.8|9507.3|9497.3|9507.8|9497.8|9507|9497|5
1639656640000|2021-12-16 12:10:40|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9507.5|9497.5|2
1639656650000|2021-12-16 12:10:50|9507.3|9497.3|9506.8|9496.8|9507.3|9497.3|9506.8|9496.8|2
1639656660000|2021-12-16 12:11:00|9506.5|9496.5|9506.5|9496.5|9507.5|9497.5|9506.5|9496.5|6
1639656670000|2021-12-16 12:11:10|9506.3|9496.3|9504|9494|9506.3|9496.3|9504|9494|5
1639656680000|2021-12-16 12:11:20|9503.8|9493.8|9504.5|9494.5|9504.5|9494.5|9503.5|9493.5|7
1639656690000|2021-12-16 12:11:30|9504.8|9494.8|9506.8|9496.8|9506.8|9496.8|9504.8|9494.8|9
1639656700000|2021-12-16 12:11:40|9506.5|9496.5|9506|9496|9506.5|9496.5|9505|9495|10
1639656710000|2021-12-16 12:11:50|9505.8|9495.8|9505|9495|9505.8|9495.8|9503.8|9493.8|9
1639656720000|2021-12-16 12:12:00|9505.3|9495.3|9506.3|9496.3|9507|9497|9505.3|9495.3|12
1639656730000|2021-12-16 12:12:10|9506.5|9496.5|9505.5|9495.5|9506.5|9496.5|9505.5|9495.5|4
1639656740000|2021-12-16 12:12:20|9505.8|9495.8|9506.5|9496.5|9506.8|9496.8|9505.8|9495.8|4
1639656750000|2021-12-16 12:12:30|9506.8|9496.8|9505.5|9495.5|9506.8|9496.8|9505.3|9495.3|6
1639656760000|2021-12-16 12:12:40|9505.8|9495.8|9506|9496|9506|9496|9505.8|9495.8|2
1639656770000|2021-12-16 12:12:50|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1639656780000|2021-12-16 12:13:00|9505.5|9495.5|9503.8|9493.8|9505.5|9495.5|9503.3|9493.3|10
1639656790000|2021-12-16 12:13:10|9503.5|9493.5|9504|9494|9504.8|9494.8|9503.5|9493.5|11
1639656800000|2021-12-16 12:13:20|9504.3|9494.3|9503.8|9493.8|9504.3|9494.3|9503.8|9493.8|5
1639656810000|2021-12-16 12:13:30|9504|9494|9504.5|9494.5|9504.8|9494.8|9504|9494|6
1639656820000|2021-12-16 12:13:40|9503|9493|9504|9494|9504|9494|9503|9493|3
1639656830000|2021-12-16 12:13:50|9503.5|9493.5|9504|9494|9504.5|9494.5|9503.3|9493.3|7
1639656840000|2021-12-16 12:14:00|9504.3|9494.3|9504.8|9494.8|9504.8|9494.8|9504|9494|4
1639656850000|2021-12-16 12:14:10|9504.3|9494.3|9504.5|9494.5|9505.5|9495.5|9504.3|9494.3|6
1639656860000|2021-12-16 12:14:20|9504.8|9494.8|9506.8|9496.8|9507.3|9497.3|9504.5|9494.5|9
1639656870000|2021-12-16 12:14:30|9507|9497|9507|9497|9507|9497|9505|9495|6
1639656880000|2021-12-16 12:14:40|9507.3|9497.3|9504.3|9494.3|9507.3|9497.3|9504|9494|13
1639656890000|2021-12-16 12:14:50|9504.5|9494.5|9503.8|9493.8|9504.5|9494.5|9503.8|9493.8|4
1639656900000|2021-12-16 12:15:00|9503.5|9493.5|9503|9493|9503.8|9493.8|9502.3|9492.3|7
1639656910000|2021-12-16 12:15:10|9503.3|9493.3|9506.3|9496.3|9506.3|9496.3|9503.3|9493.3|5
1639656920000|2021-12-16 12:15:20|9506.5|9496.5|9507.3|9497.3|9507.3|9497.3|9506.5|9496.5|4
1639656930000|2021-12-16 12:15:30|9507.5|9497.5|9512.3|9502.3|9512.8|9502.8|9506.8|9496.8|11
1639656940000|2021-12-16 12:15:40|9512.5|9502.5|9511.8|9501.8|9512.5|9502.5|9511.8|9501.8|4
1639656950000|2021-12-16 12:15:50|9511.3|9501.3|9512.8|9502.8|9512.8|9502.8|9511.3|9501.3|7
1639656960000|2021-12-16 12:16:00|9511.8|9501.8|9513.8|9503.8|9513.8|9503.8|9511.8|9501.8|5
1639656970000|2021-12-16 12:16:10|9514.8|9504.8|9514|9504|9515|9505|9513.8|9503.8|5
1639656980000|2021-12-16 12:16:20|9514.3|9504.3|9513.5|9503.5|9514.3|9504.3|9513.3|9503.3|4
1639656990000|2021-12-16 12:16:30|9514|9504|9513.5|9503.5|9514.3|9504.3|9513.5|9503.5|3
1639657000000|2021-12-16 12:16:40|9513.8|9503.8|9512|9502|9513.8|9503.8|9512|9502|4
1639657010000|2021-12-16 12:16:50|9512.5|9502.5|9511.5|9501.5|9512.5|9502.5|9511.3|9501.3|8
1639657020000|2021-12-16 12:17:00|9511.3|9501.3|9510.5|9500.5|9511.3|9501.3|9510.5|9500.5|3
1639657030000|2021-12-16 12:17:10|9510.8|9500.8|9509.3|9499.3|9511|9501|9509.3|9499.3|10
1639657040000|2021-12-16 12:17:20|9509.5|9499.5|9511|9501|9511|9501|9509.5|9499.5|3
1639657050000|2021-12-16 12:17:30|9511.3|9501.3|9512|9502|9512|9502|9511.3|9501.3|3
1639657060000|2021-12-16 12:17:40|9511.8|9501.8|9512|9502|9513.3|9503.3|9511.3|9501.3|9
1639657070000|2021-12-16 12:17:50|9512.3|9502.3|9512.5|9502.5|9512.5|9502.5|9512.3|9502.3|2
1639657080000|2021-12-16 12:18:00|9512.8|9502.8|9513.5|9503.5|9514.3|9504.3|9512.8|9502.8|9
1639657100000|2021-12-16 12:18:20|9512.5|9502.5|9513|9503|9514.3|9504.3|9512|9502|9
1639657110000|2021-12-16 12:18:30|9513.3|9503.3|9512.8|9502.8|9513.3|9503.3|9512.8|9502.8|2
1639657120000|2021-12-16 12:18:40|9514|9504|9519.3|9509.3|9519.3|9509.3|9514|9504|16
1639657130000|2021-12-16 12:18:50|9519.5|9509.5|9518.8|9508.8|9519.5|9509.5|9518.3|9508.3|7
1639657140000|2021-12-16 12:19:00|9519|9509|9519|9509|9519.3|9509.3|9518.5|9508.5|5
1639657150000|2021-12-16 12:19:10|9519.3|9509.3|9519.3|9509.3|9520.3|9510.3|9519|9509|6
1639657160000|2021-12-16 12:19:20|9519.5|9509.5|9522|9512|9522.8|9512.8|9519.5|9509.5|11
1639657170000|2021-12-16 12:19:30|9522.3|9512.3|9522.5|9512.5|9523.5|9513.5|9522.3|9512.3|9
1639657180000|2021-12-16 12:19:40|9522.3|9512.3|9522.3|9512.3|9522.5|9512.5|9522.3|9512.3|3
1639657190000|2021-12-16 12:19:50|9522|9512|9520|9510|9522.3|9512.3|9519.9|9509.9|6
1639657200000|2021-12-16 12:20:00|9520.3|9510.3|9520.5|9510.5|9521.3|9511.3|9520.3|9510.3|5
1639657210000|2021-12-16 12:20:10|9520.3|9510.3|9522.3|9512.3|9522.3|9512.3|9520.3|9510.3|8
1639657220000|2021-12-16 12:20:20|9521|9511|9518.5|9508.5|9521|9511|9518.5|9508.5|5
1639657230000|2021-12-16 12:20:30|9519|9509|9520.8|9510.8|9521.3|9511.3|9519|9509|9
1639657240000|2021-12-16 12:20:40|9520.5|9510.5|9520.5|9510.5|9521.5|9511.5|9520.5|9510.5|5
1639657250000|2021-12-16 12:20:50|9520.3|9510.3|9518.3|9508.3|9520.3|9510.3|9518.3|9508.3|7
1639657260000|2021-12-16 12:21:00|9518.5|9508.5|9519.5|9509.5|9520|9510|9518.5|9508.5|13
1639657270000|2021-12-16 12:21:10|9519.6|9509.6|9519.5|9509.5|9520.3|9510.3|9519.5|9509.5|10
1639657280000|2021-12-16 12:21:20|9516.3|9506.3|9514.8|9504.8|9517.5|9507.5|9514.8|9504.8|11
1639657290000|2021-12-16 12:21:30|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9513.5|9503.5|6
1639657300000|2021-12-16 12:21:40|9514|9504|9514.5|9504.5|9515.3|9505.3|9513.3|9503.3|14
1639657310000|2021-12-16 12:21:50|9514.8|9504.8|9515.5|9505.5|9515.8|9505.8|9514.8|9504.8|11
1639657320000|2021-12-16 12:22:00|9515.3|9505.3|9515|9505|9516|9506|9514.8|9504.8|11
1639657330000|2021-12-16 12:22:10|9515.3|9505.3|9515|9505|9515.8|9505.8|9515|9505|6
1639657340000|2021-12-16 12:22:20|9515.8|9505.8|9516|9506|9516.8|9506.8|9514.8|9504.8|15
1639657350000|2021-12-16 12:22:30|9515.8|9505.8|9517.3|9507.3|9517.3|9507.3|9515.8|9505.8|7
1639657360000|2021-12-16 12:22:40|9517.5|9507.5|9517.8|9507.8|9517.8|9507.8|9517.3|9507.3|3
1639657370000|2021-12-16 12:22:50|9518|9508|9518.8|9508.8|9519.3|9509.3|9517.5|9507.5|8
1639657380000|2021-12-16 12:23:00|9519|9509|9518.3|9508.3|9519|9509|9518.3|9508.3|3
1639657390000|2021-12-16 12:23:10|9518.8|9508.8|9519.5|9509.5|9520.8|9510.8|9518.8|9508.8|10
1639657400000|2021-12-16 12:23:20|9520.3|9510.3|9520.8|9510.8|9521.3|9511.3|9520.3|9510.3|6
1639657410000|2021-12-16 12:23:30|9521|9511|9520.5|9510.5|9521.3|9511.3|9520.5|9510.5|4
1639657420000|2021-12-16 12:23:40|9520|9510|9518|9508|9520|9510|9517.5|9507.5|4
1639657430000|2021-12-16 12:23:50|9518.3|9508.3|9520.8|9510.8|9521.8|9511.8|9518.3|9508.3|9
1639657440000|2021-12-16 12:24:00|9521|9511|9522.8|9512.8|9524.3|9514.3|9521|9511|10
1639657450000|2021-12-16 12:24:10|9523|9513|9521|9511|9523|9513|9521|9511|8
1639657460000|2021-12-16 12:24:20|9520.8|9510.8|9520.5|9510.5|9521.5|9511.5|9520.5|9510.5|3
1639657480000|2021-12-16 12:24:40|9520.8|9510.8|9520.3|9510.3|9521.5|9511.5|9520|9510|11
1639657490000|2021-12-16 12:24:50|9520.5|9510.5|9520.8|9510.8|9521.3|9511.3|9520.3|9510.3|13
1639657500000|2021-12-16 12:25:00|9521|9511|9521.8|9511.8|9521.8|9511.8|9520.8|9510.8|5
1639657510000|2021-12-16 12:25:10|9521.5|9511.5|9520.3|9510.3|9521.5|9511.5|9520.3|9510.3|3
1639657520000|2021-12-16 12:25:20|9521.3|9511.3|9523|9513|9523|9513|9521|9511|5
1639657530000|2021-12-16 12:25:30|9522.5|9512.5|9523.3|9513.3|9523.3|9513.3|9522.3|9512.3|5
1639657540000|2021-12-16 12:25:40|9521.8|9511.8|9521.8|9511.8|9522.3|9512.3|9521.8|9511.8|5
1639657550000|2021-12-16 12:25:50|9522|9512|9523.5|9513.5|9523.5|9513.5|9520.8|9510.8|10
1639657560000|2021-12-16 12:26:00|9523.8|9513.8|9523.3|9513.3|9524.3|9514.3|9523|9513|6
1639657570000|2021-12-16 12:26:10|9523.5|9513.5|9523.5|9513.5|9524|9514|9523.3|9513.3|7
1639657580000|2021-12-16 12:26:20|9523.3|9513.3|9521.8|9511.8|9523.3|9513.3|9521.5|9511.5|5
1639657590000|2021-12-16 12:26:30|9522|9512|9522|9512|9523.8|9513.8|9522|9512|9
1639657600000|2021-12-16 12:26:40|9522.3|9512.3|9522.5|9512.5|9522.8|9512.8|9522.3|9512.3|6
1639657610000|2021-12-16 12:26:50|9523.5|9513.5|9522|9512|9523.5|9513.5|9522|9512|3
1639657620000|2021-12-16 12:27:00|9521.8|9511.8|9523.3|9513.3|9523.3|9513.3|9521.5|9511.5|5
1639657630000|2021-12-16 12:27:10|9522.4|9512.4|9522.1|9512.1|9522.4|9512.4|9522.1|9512.1|4
1639657640000|2021-12-16 12:27:20|9522.3|9512.3|9523.5|9513.5|9523.5|9513.5|9522.3|9512.3|6
1639657650000|2021-12-16 12:27:30|9523|9513|9524.3|9514.3|9524.3|9514.3|9523|9513|6
1639657660000|2021-12-16 12:27:40|9524|9514|9523.3|9513.3|9524.3|9514.3|9523|9513|7
1639657680000|2021-12-16 12:28:00|9523.8|9513.8|9524|9514|9524|9514|9523.8|9513.8|2
1639657690000|2021-12-16 12:28:10|9524.3|9514.3|9523.8|9513.8|9524.3|9514.3|9523.8|9513.8|5
1639657700000|2021-12-16 12:28:20|9523.3|9513.3|9523.8|9513.8|9523.8|9513.8|9523.3|9513.3|2
1639657710000|2021-12-16 12:28:30|9523.3|9513.3|9523.8|9513.8|9523.8|9513.8|9523.3|9513.3|2
1639657720000|2021-12-16 12:28:40|9524|9514|9521.3|9511.3|9524.3|9514.3|9521.3|9511.3|6
1639657730000|2021-12-16 12:28:50|9521|9511|9520.9|9510.9|9521.3|9511.3|9520.5|9510.5|6
1639657740000|2021-12-16 12:29:00|9520|9510|9521.5|9511.5|9521.5|9511.5|9520|9510|5
1639657750000|2021-12-16 12:29:10|9521.3|9511.3|9521|9511|9521.3|9511.3|9519.5|9509.5|9
1639657760000|2021-12-16 12:29:20|9520|9510|9519.3|9509.3|9520.8|9510.8|9519.3|9509.3|6
1639657770000|2021-12-16 12:29:30|9518.8|9508.8|9518.8|9508.8|9519.3|9509.3|9518|9508|8
1639657780000|2021-12-16 12:29:40|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.3|9508.3|3
1639657790000|2021-12-16 12:29:50|9518.8|9508.8|9518.8|9508.8|9519|9509|9518.8|9508.8|3
1639657800000|2021-12-16 12:30:00|9519|9509|9520|9510|9520.3|9510.3|9519|9509|8
1639657810000|2021-12-16 12:30:10|9520.5|9510.5|9523|9513|9524.3|9514.3|9520.5|9510.5|13
1639657820000|2021-12-16 12:30:20|9522.8|9512.8|9523|9513|9523.5|9513.5|9522.5|9512.5|5
1639657830000|2021-12-16 12:30:30|9523.8|9513.8|9523|9513|9523.8|9513.8|9523|9513|2
1639657840000|2021-12-16 12:30:40|9523.8|9513.8|9523|9513|9523.8|9513.8|9523|9513|2
1639657850000|2021-12-16 12:30:50|9523.3|9513.3|9523|9513|9523.3|9513.3|9523|9513|2
1639657860000|2021-12-16 12:31:00|9523.3|9513.3|9519.5|9509.5|9524.3|9514.3|9519|9509|22
1639657870000|2021-12-16 12:31:10|9520|9510|9519|9509|9520|9510|9519|9509|4
1639657880000|2021-12-16 12:31:20|9519.3|9509.3|9519|9509|9519.8|9509.8|9519|9509|4
1639657890000|2021-12-16 12:31:30|9518.5|9508.5|9514.1|9504.1|9518.5|9508.5|9514|9504|6
1639657900000|2021-12-16 12:31:40|9513.6|9503.6|9513.8|9503.8|9514.8|9504.8|9512.3|9502.3|11
1639657910000|2021-12-16 12:31:50|9514.3|9504.3|9512.3|9502.3|9514.5|9504.5|9512.3|9502.3|5
1639657920000|2021-12-16 12:32:00|9513.3|9503.3|9514|9504|9514.5|9504.5|9512.3|9502.3|13
1639657930000|2021-12-16 12:32:10|9513.8|9503.8|9513.8|9503.8|9514.3|9504.3|9512.8|9502.8|11
1639657940000|2021-12-16 12:32:20|9514|9504|9512.5|9502.5|9514.3|9504.3|9512.5|9502.5|4
1639657950000|2021-12-16 12:32:30|9512.8|9502.8|9514|9504|9514.8|9504.8|9512.8|9502.8|7
1639657960000|2021-12-16 12:32:40|9511.8|9501.8|9509.9|9499.9|9511.8|9501.8|9509.5|9499.5|6
1639657970000|2021-12-16 12:32:50|9510|9500|9508.8|9498.8|9510.3|9500.3|9508|9498|8
1639657980000|2021-12-16 12:33:00|9509|9499|9512|9502|9513|9503|9508.8|9498.8|13
1639657990000|2021-12-16 12:33:10|9512.3|9502.3|9512.3|9502.3|9513|9503|9512|9502|8
1639658000000|2021-12-16 12:33:20|9512|9502|9513|9503|9513.3|9503.3|9512|9502|10
1639658010000|2021-12-16 12:33:30|9512.8|9502.8|9512.3|9502.3|9513.5|9503.5|9512.3|9502.3|9
1639658020000|2021-12-16 12:33:40|9512.5|9502.5|9509|9499|9512.5|9502.5|9508.8|9498.8|10
1639658030000|2021-12-16 12:33:50|9508.8|9498.8|9508.5|9498.5|9508.8|9498.8|9508|9498|4
1639658040000|2021-12-16 12:34:00|9508.8|9498.8|9508.4|9498.4|9511.5|9501.5|9508.4|9498.4|16
1639658050000|2021-12-16 12:34:10|9507.6|9497.6|9504|9494|9508.3|9498.3|9503.3|9493.3|16
1639658060000|2021-12-16 12:34:20|9504.5|9494.5|9505.5|9495.5|9508|9498|9504.3|9494.3|24
1639658070000|2021-12-16 12:34:30|9505.3|9495.3|9506.8|9496.8|9507.5|9497.5|9505.3|9495.3|13
1639658080000|2021-12-16 12:34:40|9507|9497|9509.3|9499.3|9509.3|9499.3|9506.8|9496.8|7
1639658090000|2021-12-16 12:34:50|9509|9499|9507|9497|9509|9499|9506.5|9496.5|15
1639658100000|2021-12-16 12:35:00|9507.3|9497.3|9506.5|9496.5|9508.3|9498.3|9505.3|9495.3|18
1639658110000|2021-12-16 12:35:10|9506.3|9496.3|9512.5|9502.5|9512.5|9502.5|9506.3|9496.3|12
1639658120000|2021-12-16 12:35:20|9513|9503|9512.5|9502.5|9513|9503|9512.3|9502.3|5
1639658130000|2021-12-16 12:35:30|9512.3|9502.3|9513.5|9503.5|9514.3|9504.3|9511|9501|13
1639658140000|2021-12-16 12:35:40|9513.8|9503.8|9510.3|9500.3|9513.8|9503.8|9509.8|9499.8|11
1639658150000|2021-12-16 12:35:50|9510.5|9500.5|9509.3|9499.3|9510.5|9500.5|9509.3|9499.3|7
1639658160000|2021-12-16 12:36:00|9509.5|9499.5|9509|9499|9509.5|9499.5|9508.5|9498.5|10
1639658170000|2021-12-16 12:36:10|9509.3|9499.3|9509.8|9499.8|9509.8|9499.8|9509|9499|4
1639658180000|2021-12-16 12:36:20|9508.8|9498.8|9512|9502|9512.3|9502.3|9508.5|9498.5|12
1639658190000|2021-12-16 12:36:30|9512.5|9502.5|9508.5|9498.5|9514.3|9504.3|9508.5|9498.5|10
1639658200000|2021-12-16 12:36:40|9508.8|9498.8|9509|9499|9509|9499|9508.8|9498.8|2
1639658210000|2021-12-16 12:36:50|9509.3|9499.3|9508|9498|9509.8|9499.8|9508|9498|10
1639658220000|2021-12-16 12:37:00|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508|9498|12
1639658230000|2021-12-16 12:37:10|9507.8|9497.8|9507.8|9497.8|9508.3|9498.3|9507.5|9497.5|5
1639658240000|2021-12-16 12:37:20|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9507|9497|4
1639658250000|2021-12-16 12:37:30|9508.3|9498.3|9508.8|9498.8|9510|9500|9508.3|9498.3|7
1639658260000|2021-12-16 12:37:40|9509|9499|9509.5|9499.5|9510.3|9500.3|9509|9499|13
1639658270000|2021-12-16 12:37:50|9509.8|9499.8|9509.5|9499.5|9509.8|9499.8|9509.5|9499.5|4
1639658280000|2021-12-16 12:38:00|9509.3|9499.3|9510|9500|9510.3|9500.3|9509.3|9499.3|8
1639658300000|2021-12-16 12:38:20|9510.3|9500.3|9509.8|9499.8|9510.3|9500.3|9509.8|9499.8|2
1639658310000|2021-12-16 12:38:30|9509.3|9499.3|9514|9504|9514.5|9504.5|9509.3|9499.3|10
1639658320000|2021-12-16 12:38:40|9514.5|9504.5|9513.5|9503.5|9514.5|9504.5|9513.5|9503.5|3
1639658330000|2021-12-16 12:38:50|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513|9503|5
1639658340000|2021-12-16 12:39:00|9513|9503|9511.3|9501.3|9513.5|9503.5|9511.3|9501.3|6
1639658350000|2021-12-16 12:39:10|9511|9501|9512.3|9502.3|9512.3|9502.3|9510.8|9500.8|7
1639658360000|2021-12-16 12:39:20|9512|9502|9512|9502|9512|9502|9512|9502|1
1639658370000|2021-12-16 12:39:30|9512.3|9502.3|9513.3|9503.3|9513.8|9503.8|9512.3|9502.3|12
1639658380000|2021-12-16 12:39:40|9513|9503|9513|9503|9513|9503|9513|9503|1
1639658390000|2021-12-16 12:39:50|9513.5|9503.5|9513|9503|9513.8|9503.8|9513|9503|4
1639658400000|2021-12-16 12:40:00|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9511.3|9501.3|12
1639658410000|2021-12-16 12:40:10|9512.8|9502.8|9512.3|9502.3|9513.8|9503.8|9512|9502|9
1639658420000|2021-12-16 12:40:20|9512|9502|9509.8|9499.8|9512|9502|9509.3|9499.3|6
1639658430000|2021-12-16 12:40:30|9510|9500|9509.5|9499.5|9510|9500|9509.5|9499.5|2
1639658440000|2021-12-16 12:40:40|9508.5|9498.5|9507.8|9497.8|9508.8|9498.8|9507.5|9497.5|11
1639658450000|2021-12-16 12:40:50|9508|9498|9507|9497|9508.3|9498.3|9507|9497|9
1639658460000|2021-12-16 12:41:00|9507.1|9497.1|9507|9497|9507.1|9497.1|9506.9|9496.9|3
1639658480000|2021-12-16 12:41:20|9507.8|9497.8|9507.5|9497.5|9507.8|9497.8|9506.8|9496.8|5
1639658490000|2021-12-16 12:41:30|9507.8|9497.8|9508.3|9498.3|9508.3|9498.3|9507.8|9497.8|2
1639658500000|2021-12-16 12:41:40|9508.8|9498.8|9508.5|9498.5|9508.8|9498.8|9508.3|9498.3|3
1639658510000|2021-12-16 12:41:50|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1639658530000|2021-12-16 12:42:10|9508.5|9498.5|9508.8|9498.8|9508.8|9498.8|9508.5|9498.5|2
1639658550000|2021-12-16 12:42:30|9509.5|9499.5|9511|9501|9511.3|9501.3|9509.5|9499.5|9
1639658560000|2021-12-16 12:42:40|9511.8|9501.8|9511.3|9501.3|9511.8|9501.8|9511.3|9501.3|6
1639658570000|2021-12-16 12:42:50|9512.5|9502.5|9512|9502|9512.5|9502.5|9511.8|9501.8|5
1639658580000|2021-12-16 12:43:00|9511.8|9501.8|9509|9499|9511.8|9501.8|9508.8|9498.8|7
1639658590000|2021-12-16 12:43:10|9509.5|9499.5|9510|9500|9510|9500|9509|9499|7
1639658600000|2021-12-16 12:43:20|9510.3|9500.3|9514|9504|9514|9504|9510|9500|11
1639658610000|2021-12-16 12:43:30|9514.3|9504.3|9514|9504|9514.8|9504.8|9513.8|9503.8|10
1639658620000|2021-12-16 12:43:40|9514.3|9504.3|9514|9504|9514.5|9504.5|9514|9504|5
1639658630000|2021-12-16 12:43:50|9513.8|9503.8|9513.5|9503.5|9513.8|9503.8|9513.5|9503.5|2
1639658640000|2021-12-16 12:44:00|9513.8|9503.8|9513.5|9503.5|9514.5|9504.5|9513.3|9503.3|7
1639658650000|2021-12-16 12:44:10|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|6
1639658660000|2021-12-16 12:44:20|9513.3|9503.3|9512.8|9502.8|9513.8|9503.8|9512.8|9502.8|7
1639658670000|2021-12-16 12:44:30|9513.5|9503.5|9512.8|9502.8|9513.5|9503.5|9512.8|9502.8|6
1639658680000|2021-12-16 12:44:40|9513.3|9503.3|9513|9503|9513.8|9503.8|9512|9502|6
1639658690000|2021-12-16 12:44:50|9513.5|9503.5|9514.8|9504.8|9514.8|9504.8|9513.5|9503.5|7
1639658700000|2021-12-16 12:45:00|9514.5|9504.5|9513.8|9503.8|9514.5|9504.5|9513.8|9503.8|6
1639658710000|2021-12-16 12:45:10|9513.5|9503.5|9511.5|9501.5|9513.8|9503.8|9511.5|9501.5|6
1639658720000|2021-12-16 12:45:20|9511.8|9501.8|9511|9501|9511.8|9501.8|9510|9500|8
1639658730000|2021-12-16 12:45:30|9511.5|9501.5|9512.5|9502.5|9513.3|9503.3|9511.5|9501.5|12
1639658740000|2021-12-16 12:45:40|9512|9502|9514|9504|9514.5|9504.5|9512|9502|9
1639658750000|2021-12-16 12:45:50|9514.3|9504.3|9514|9504|9514.8|9504.8|9513.8|9503.8|9
1639658760000|2021-12-16 12:46:00|9514.5|9504.5|9511|9501|9514.5|9504.5|9510.3|9500.3|10
1639658770000|2021-12-16 12:46:10|9510.8|9500.8|9511|9501|9512|9502|9510.8|9500.8|11
1639658780000|2021-12-16 12:46:20|9511.1|9501.1|9510.8|9500.8|9511.1|9501.1|9510|9500|7
1639658790000|2021-12-16 12:46:30|9511|9501|9510.8|9500.8|9511.8|9501.8|9509.8|9499.8|12
1639658800000|2021-12-16 12:46:40|9510.5|9500.5|9509.5|9499.5|9511.3|9501.3|9509.5|9499.5|14
1639658810000|2021-12-16 12:46:50|9509.8|9499.8|9509.5|9499.5|9511.3|9501.3|9509.5|9499.5|10
1639658820000|2021-12-16 12:47:00|9509.3|9499.3|9509.8|9499.8|9510.5|9500.5|9509|9499|13
1639658830000|2021-12-16 12:47:10|9510|9500|9510.5|9500.5|9511|9501|9509.5|9499.5|12
1639658840000|2021-12-16 12:47:20|9510.8|9500.8|9511.5|9501.5|9511.8|9501.8|9510.8|9500.8|8
1639658850000|2021-12-16 12:47:30|9511.8|9501.8|9509.8|9499.8|9511.8|9501.8|9509.8|9499.8|4
1639658860000|2021-12-16 12:47:40|9510|9500|9509.3|9499.3|9510.5|9500.5|9509.3|9499.3|10
1639658870000|2021-12-16 12:47:50|9509.5|9499.5|9509|9499|9510.5|9500.5|9509|9499|13
1639658880000|2021-12-16 12:48:00|9508.8|9498.8|9508.8|9498.8|9509.3|9499.3|9507.8|9497.8|8
1639658890000|2021-12-16 12:48:10|9509|9499|9508.8|9498.8|9510|9500|9508.8|9498.8|13
1639658900000|2021-12-16 12:48:20|9509|9499|9508.8|9498.8|9509|9499|9508.5|9498.5|6
1639658910000|2021-12-16 12:48:30|9509|9499|9506|9496|9510|9500|9505.5|9495.5|12
1639658920000|2021-12-16 12:48:40|9506.5|9496.5|9506|9496|9506.5|9496.5|9506|9496|2
1639658930000|2021-12-16 12:48:50|9506.5|9496.5|9506.5|9496.5|9506.8|9496.8|9505.8|9495.8|7
1639658940000|2021-12-16 12:49:00|9506.3|9496.3|9506|9496|9506.3|9496.3|9504.8|9494.8|7
1639658950000|2021-12-16 12:49:10|9505.5|9495.5|9505.8|9495.8|9506|9496|9505.3|9495.3|6
1639658960000|2021-12-16 12:49:20|9505.5|9495.5|9505|9495|9506|9496|9504.8|9494.8|12
1639658970000|2021-12-16 12:49:30|9505.5|9495.5|9505|9495|9506|9496|9505|9495|6
1639658980000|2021-12-16 12:49:40|9505.3|9495.3|9505.8|9495.8|9506.3|9496.3|9504.8|9494.8|10
1639658990000|2021-12-16 12:49:50|9505.5|9495.5|9505|9495|9506|9496|9505|9495|8
1639659000000|2021-12-16 12:50:00|9505.3|9495.3|9506|9496|9506.3|9496.3|9505|9495|7
1639659010000|2021-12-16 12:50:10|9506.3|9496.3|9506.5|9496.5|9506.8|9496.8|9506.3|9496.3|6
1639659020000|2021-12-16 12:50:20|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.5|9496.5|3
1639659030000|2021-12-16 12:50:30|9506.5|9496.5|9506|9496|9506.8|9496.8|9506|9496|7
1639659040000|2021-12-16 12:50:40|9506.5|9496.5|9506|9496|9506.5|9496.5|9505.8|9495.8|4
1639659050000|2021-12-16 12:50:50|9506.5|9496.5|9510.5|9500.5|9510.5|9500.5|9506.5|9496.5|11
1639659060000|2021-12-16 12:51:00|9511.5|9501.5|9513.3|9503.3|9514.8|9504.8|9511.5|9501.5|14
1639659070000|2021-12-16 12:51:10|9513.8|9503.8|9514.5|9504.5|9514.5|9504.5|9513.3|9503.3|6
1639659080000|2021-12-16 12:51:20|9514.8|9504.8|9514.5|9504.5|9514.8|9504.8|9514.5|9504.5|4
1639659090000|2021-12-16 12:51:30|9514.3|9504.3|9513.8|9503.8|9514.5|9504.5|9513.8|9503.8|4
1639659100000|2021-12-16 12:51:40|9514.5|9504.5|9514.5|9504.5|9515|9505|9514|9504|6
1639659110000|2021-12-16 12:51:50|9514.8|9504.8|9514.5|9504.5|9514.8|9504.8|9514.5|9504.5|2
1639659120000|2021-12-16 12:52:00|9513.8|9503.8|9513.5|9503.5|9513.8|9503.8|9513|9503|9
1639659130000|2021-12-16 12:52:10|9513.3|9503.3|9510.3|9500.3|9513.3|9503.3|9510.3|9500.3|7
1639659140000|2021-12-16 12:52:20|9510.5|9500.5|9511|9501|9511|9501|9510|9500|8
1639659150000|2021-12-16 12:52:30|9510.8|9500.8|9508|9498|9510.8|9500.8|9507.5|9497.5|10
1639659160000|2021-12-16 12:52:40|9507.5|9497.5|9508.8|9498.8|9508.8|9498.8|9507.5|9497.5|9
1639659170000|2021-12-16 12:52:50|9508.5|9498.5|9509|9499|9509|9499|9508.3|9498.3|7
1639659180000|2021-12-16 12:53:00|9508.8|9498.8|9507.8|9497.8|9508.8|9498.8|9506.5|9496.5|8
1639659190000|2021-12-16 12:53:10|9508|9498|9509.3|9499.3|9509.3|9499.3|9507.8|9497.8|6
1639659200000|2021-12-16 12:53:20|9509|9499|9508.3|9498.3|9509|9499|9507.5|9497.5|6
1639659210000|2021-12-16 12:53:30|9507.8|9497.8|9508|9498|9508|9498|9507.8|9497.8|2
1639659220000|2021-12-16 12:53:40|9508.5|9498.5|9508.5|9498.5|9508.8|9498.8|9508.5|9498.5|3
1639659230000|2021-12-16 12:53:50|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|1
1639659240000|2021-12-16 12:54:00|9507.8|9497.8|9509|9499|9509|9499|9507.5|9497.5|10
1639659250000|2021-12-16 12:54:10|9508.8|9498.8|9508.5|9498.5|9510.8|9500.8|9508.3|9498.3|10
1639659260000|2021-12-16 12:54:20|9510.5|9500.5|9511.3|9501.3|9511.3|9501.3|9510.5|9500.5|3
1639659270000|2021-12-16 12:54:30|9511.5|9501.5|9510.5|9500.5|9511.8|9501.8|9510|9500|7
1639659280000|2021-12-16 12:54:40|9510.8|9500.8|9510.5|9500.5|9511|9501|9510.5|9500.5|4
1639659300000|2021-12-16 12:55:00|9510.3|9500.3|9509.3|9499.3|9510.3|9500.3|9508.3|9498.3|10
1639659310000|2021-12-16 12:55:10|9510.3|9500.3|9510|9500|9511.3|9501.3|9510|9500|8
1639659320000|2021-12-16 12:55:20|9510.3|9500.3|9511|9501|9511|9501|9510.3|9500.3|4
1639659330000|2021-12-16 12:55:30|9511.3|9501.3|9511.8|9501.8|9511.8|9501.8|9511|9501|7
1639659340000|2021-12-16 12:55:40|9510.8|9500.8|9509.8|9499.8|9511|9501|9509.8|9499.8|6
1639659350000|2021-12-16 12:55:50|9509.5|9499.5|9509.3|9499.3|9510.3|9500.3|9509.3|9499.3|8
1639659360000|2021-12-16 12:56:00|9509.5|9499.5|9511|9501|9511.5|9501.5|9509.5|9499.5|12
1639659370000|2021-12-16 12:56:10|9510.8|9500.8|9510|9500|9510.8|9500.8|9509.8|9499.8|4
1639659380000|2021-12-16 12:56:20|9510.3|9500.3|9509|9499|9510.5|9500.5|9509|9499|12
1639659390000|2021-12-16 12:56:30|9508.8|9498.8|9504.8|9494.8|9509|9499|9504.8|9494.8|13
1639659400000|2021-12-16 12:56:40|9505|9495|9506|9496|9507|9497|9504.8|9494.8|12
1639659410000|2021-12-16 12:56:50|9505.8|9495.8|9504|9494|9505.8|9495.8|9503.8|9493.8|4
1639659420000|2021-12-16 12:57:00|9505.3|9495.3|9504.5|9494.5|9505.8|9495.8|9504.5|9494.5|8
1639659430000|2021-12-16 12:57:10|9504.8|9494.8|9507.8|9497.8|9507.8|9497.8|9504.8|9494.8|9
1639659440000|2021-12-16 12:57:20|9507.5|9497.5|9506|9496|9507.5|9497.5|9506|9496|4
1639659450000|2021-12-16 12:57:30|9505.5|9495.5|9505|9495|9505.5|9495.5|9505|9495|2
1639659460000|2021-12-16 12:57:40|9505.5|9495.5|9506.8|9496.8|9506.8|9496.8|9505.5|9495.5|7
1639659470000|2021-12-16 12:57:50|9507.8|9497.8|9507|9497|9508|9498|9506.8|9496.8|8
1639659480000|2021-12-16 12:58:00|9507.3|9497.3|9506.8|9496.8|9507.5|9497.5|9506.3|9496.3|6
1639659490000|2021-12-16 12:58:10|9506.5|9496.5|9506|9496|9506.5|9496.5|9504.5|9494.5|12
1639659500000|2021-12-16 12:58:20|9506.5|9496.5|9508.3|9498.3|9508.3|9498.3|9506.5|9496.5|10
1639659510000|2021-12-16 12:58:30|9509|9499|9508.5|9498.5|9509.3|9499.3|9508.3|9498.3|9
1639659520000|2021-12-16 12:58:40|9509|9499|9510.5|9500.5|9510.8|9500.8|9509|9499|5
1639659530000|2021-12-16 12:58:50|9509.8|9499.8|9505.8|9495.8|9509.8|9499.8|9504.5|9494.5|16
1639659540000|2021-12-16 12:59:00|9505.3|9495.3|9495.5|9485.5|9505.3|9495.3|9494.3|9484.3|27
1639659550000|2021-12-16 12:59:10|9496.8|9486.8|9495|9485|9498|9488|9495|9485|24
1639659560000|2021-12-16 12:59:20|9494.8|9484.8|9496.3|9486.3|9498|9488|9494.8|9484.8|16
1639659570000|2021-12-16 12:59:30|9496.5|9486.5|9494.1|9484.1|9497|9487|9494|9484|17
1639659580000|2021-12-16 12:59:40|9494|9484|9492.5|9482.5|9494|9484|9492|9482|14
1639659590000|2021-12-16 12:59:50|9492.3|9482.3|9497|9487|9498.5|9488.5|9492.3|9482.3|19
1639659600000|2021-12-16 13:00:00|9496.8|9486.8|9500|9490|9504.3|9494.3|9492.5|9482.5|36
1639659610000|2021-12-16 13:00:10|9498.3|9488.3|9498|9488|9503.3|9493.3|9496.8|9486.8|31
1639659620000|2021-12-16 13:00:20|9498.3|9488.3|9495|9485|9501|9491|9495|9485|31
1639659630000|2021-12-16 13:00:30|9494.8|9484.8|9495.8|9485.8|9495.8|9485.8|9492.5|9482.5|25
1639659640000|2021-12-16 13:00:40|9495.5|9485.5|9493.8|9483.8|9496.5|9486.5|9493.3|9483.3|27
1639659650000|2021-12-16 13:00:50|9492.8|9482.8|9490.5|9480.5|9492.8|9482.8|9489.8|9479.8|27
1639659660000|2021-12-16 13:01:00|9490.3|9480.3|9492.3|9482.3|9498.3|9488.3|9490.3|9480.3|28
1639659670000|2021-12-16 13:01:10|9493.3|9483.3|9494.3|9484.3|9494.8|9484.8|9490.3|9480.3|27
1639659680000|2021-12-16 13:01:20|9494|9484|9491.8|9481.8|9494|9484|9490.8|9480.8|22
1639659690000|2021-12-16 13:01:30|9489.6|9479.6|9484.5|9474.5|9490|9480|9482.5|9472.5|27
1639659700000|2021-12-16 13:01:40|9483.5|9473.5|9483.3|9473.3|9484.8|9474.8|9483|9473|24
1639659710000|2021-12-16 13:01:50|9484|9474|9483|9473|9484.5|9474.5|9482.8|9472.8|23
1639659720000|2021-12-16 13:02:00|9483.3|9473.3|9487.8|9477.8|9489.8|9479.8|9483.3|9473.3|18
1639659730000|2021-12-16 13:02:10|9488.3|9478.3|9488.3|9478.3|9489.8|9479.8|9488.3|9478.3|23
1639659740000|2021-12-16 13:02:20|9487.5|9477.5|9488|9478|9489.8|9479.8|9486.3|9476.3|20
1639659750000|2021-12-16 13:02:30|9487.3|9477.3|9486.8|9476.8|9487.3|9477.3|9485.5|9475.5|21
1639659760000|2021-12-16 13:02:40|9487.5|9477.5|9486|9476|9489.5|9479.5|9485.8|9475.8|15
1639659770000|2021-12-16 13:02:50|9485.8|9475.8|9485|9475|9486.8|9476.8|9484|9474|21
1639659780000|2021-12-16 13:03:00|9485.3|9475.3|9487.5|9477.5|9489|9479|9485.3|9475.3|25
1639659790000|2021-12-16 13:03:10|9488.5|9478.5|9486.8|9476.8|9488.8|9478.8|9486.8|9476.8|18
1639659800000|2021-12-16 13:03:20|9486.5|9476.5|9485.5|9475.5|9486.8|9476.8|9485|9475|25
1639659810000|2021-12-16 13:03:30|9485.3|9475.3|9484.3|9474.3|9486.3|9476.3|9483.5|9473.5|18
1639659820000|2021-12-16 13:03:40|9484|9474|9485.3|9475.3|9485.3|9475.3|9482.5|9472.5|19
1639659830000|2021-12-16 13:03:50|9486|9476|9483.3|9473.3|9486|9476|9482.5|9472.5|23
1639659840000|2021-12-16 13:04:00|9484|9474|9485.5|9475.5|9488.5|9478.5|9484|9474|21
1639659850000|2021-12-16 13:04:10|9484|9474|9485.5|9475.5|9486.3|9476.3|9483.5|9473.5|22
1639659860000|2021-12-16 13:04:20|9485|9475|9486.3|9476.3|9487.5|9477.5|9483|9473|24
1639659870000|2021-12-16 13:04:30|9487.3|9477.3|9485|9475|9487.3|9477.3|9484.3|9474.3|24
1639659880000|2021-12-16 13:04:40|9485.8|9475.8|9482|9472|9485.8|9475.8|9480.3|9470.3|17
1639659890000|2021-12-16 13:04:50|9482.8|9472.8|9485.3|9475.3|9485.3|9475.3|9481.8|9471.8|21
1639659900000|2021-12-16 13:05:00|9485|9475|9489|9479|9489.5|9479.5|9485|9475|21
1639659910000|2021-12-16 13:05:10|9488.8|9478.8|9494.3|9484.3|9495.8|9485.8|9488.8|9478.8|22
1639659920000|2021-12-16 13:05:20|9494.5|9484.5|9498.8|9488.8|9498.8|9488.8|9494.3|9484.3|20
1639659930000|2021-12-16 13:05:30|9499.3|9489.3|9498.8|9488.8|9499.8|9489.8|9498|9488|22
1639659940000|2021-12-16 13:05:40|9499|9489|9500.8|9490.8|9500.8|9490.8|9498.3|9488.3|14
1639659950000|2021-12-16 13:05:50|9501|9491|9503.5|9493.5|9503.8|9493.8|9501|9491|18
1639659960000|2021-12-16 13:06:00|9504|9494|9505.5|9495.5|9506.8|9496.8|9502.8|9492.8|24
1639659970000|2021-12-16 13:06:10|9506.3|9496.3|9503.5|9493.5|9507.5|9497.5|9503.5|9493.5|24
1639659980000|2021-12-16 13:06:20|9503.3|9493.3|9509|9499|9509|9499|9503.3|9493.3|22
1639659990000|2021-12-16 13:06:30|9508.5|9498.5|9507.8|9497.8|9508.5|9498.5|9504|9494|17
1639660000000|2021-12-16 13:06:40|9508.5|9498.5|9508|9498|9509.8|9499.8|9506.8|9496.8|16
1639660010000|2021-12-16 13:06:50|9508.3|9498.3|9506.5|9496.5|9510.3|9500.3|9506.5|9496.5|19
1639660020000|2021-12-16 13:07:00|9507.3|9497.3|9508|9498|9510.8|9500.8|9507|9497|21
1639660030000|2021-12-16 13:07:10|9508.3|9498.3|9507.5|9497.5|9509.5|9499.5|9507.5|9497.5|18
1639660040000|2021-12-16 13:07:20|9507.8|9497.8|9508.5|9498.5|9508.8|9498.8|9505|9495|24
1639660050000|2021-12-16 13:07:30|9508.3|9498.3|9506.8|9496.8|9508.3|9498.3|9505.8|9495.8|18
1639660060000|2021-12-16 13:07:40|9507|9497|9500|9490|9507|9497|9498.5|9488.5|13
1639660070000|2021-12-16 13:07:50|9500.3|9490.3|9503.3|9493.3|9503.8|9493.8|9500.3|9490.3|11
1639660080000|2021-12-16 13:08:00|9503.5|9493.5|9507.8|9497.8|9508.8|9498.8|9503.3|9493.3|15
1639660090000|2021-12-16 13:08:10|9508|9498|9508.3|9498.3|9508.5|9498.5|9506|9496|13
1639660100000|2021-12-16 13:08:20|9507.8|9497.8|9507|9497|9508.5|9498.5|9507|9497|11
1639660110000|2021-12-16 13:08:30|9507.3|9497.3|9509.3|9499.3|9509.3|9499.3|9507.3|9497.3|13
1639660120000|2021-12-16 13:08:40|9509.5|9499.5|9508.8|9498.8|9509.5|9499.5|9508.3|9498.3|8
1639660130000|2021-12-16 13:08:50|9508.3|9498.3|9508.8|9498.8|9508.8|9498.8|9507|9497|10
1639660140000|2021-12-16 13:09:00|9509|9499|9507|9497|9509|9499|9506.8|9496.8|11
1639660150000|2021-12-16 13:09:10|9507.3|9497.3|9507.3|9497.3|9507.5|9497.5|9507|9497|5
1639660160000|2021-12-16 13:09:20|9507|9497|9505|9495|9507.3|9497.3|9505|9495|12
1639660170000|2021-12-16 13:09:30|9504.5|9494.5|9499.8|9489.8|9504.8|9494.8|9499.8|9489.8|8
1639660180000|2021-12-16 13:09:40|9499.3|9489.3|9496|9486|9499.8|9489.8|9495|9485|16
1639660190000|2021-12-16 13:09:50|9496.3|9486.3|9494.3|9484.3|9497|9487|9493.8|9483.8|20
1639660200000|2021-12-16 13:10:00|9494.5|9484.5|9504.8|9494.8|9506.3|9496.3|9494.5|9484.5|26
1639660210000|2021-12-16 13:10:10|9505|9495|9499|9489|9505|9495|9499|9489|22
1639660220000|2021-12-16 13:10:20|9499.3|9489.3|9498|9488|9500.8|9490.8|9497.3|9487.3|21
1639660230000|2021-12-16 13:10:30|9497.5|9487.5|9497.3|9487.3|9497.5|9487.5|9495.5|9485.5|7
1639660240000|2021-12-16 13:10:40|9497.5|9487.5|9498|9488|9498|9488|9495.3|9485.3|9
1639660250000|2021-12-16 13:10:50|9496.3|9486.3|9494.5|9484.5|9496.5|9486.5|9494|9484|12
1639660260000|2021-12-16 13:11:00|9494.3|9484.3|9493.8|9483.8|9496|9486|9491.4|9481.4|17
1639660270000|2021-12-16 13:11:10|9494.3|9484.3|9493.8|9483.8|9494.8|9484.8|9492.5|9482.5|21
1639660280000|2021-12-16 13:11:20|9493.5|9483.5|9496.8|9486.8|9496.8|9486.8|9492.5|9482.5|14
1639660290000|2021-12-16 13:11:30|9497|9487|9500.5|9490.5|9500.5|9490.5|9497|9487|16
1639660300000|2021-12-16 13:11:40|9500.3|9490.3|9499.5|9489.5|9500.8|9490.8|9498.3|9488.3|14
1639660310000|2021-12-16 13:11:50|9499.8|9489.8|9500.8|9490.8|9500.8|9490.8|9499.5|9489.5|13
1639660320000|2021-12-16 13:12:00|9500|9490|9504|9494|9505|9495|9499.8|9489.8|18
1639660330000|2021-12-16 13:12:10|9504.5|9494.5|9502.5|9492.5|9505|9495|9501.5|9491.5|17
1639660340000|2021-12-16 13:12:20|9502.3|9492.3|9501.3|9491.3|9502.3|9492.3|9499.8|9489.8|14
1639660350000|2021-12-16 13:12:30|9500.5|9490.5|9499|9489|9502|9492|9498.9|9488.9|21
1639660360000|2021-12-16 13:12:40|9498.8|9488.8|9499.8|9489.8|9500.5|9490.5|9498.3|9488.3|14
1639660370000|2021-12-16 13:12:50|9500|9490|9498.3|9488.3|9500.3|9490.3|9497.3|9487.3|16
1639660380000|2021-12-16 13:13:00|9497.8|9487.8|9502.8|9492.8|9503.3|9493.3|9497.8|9487.8|22
1639660390000|2021-12-16 13:13:10|9501.5|9491.5|9507|9497|9507|9497|9501.5|9491.5|17
1639660400000|2021-12-16 13:13:20|9505.5|9495.5|9505.5|9495.5|9507|9497|9505.5|9495.5|17
1639660410000|2021-12-16 13:13:30|9505.8|9495.8|9502.8|9492.8|9506.5|9496.5|9502.8|9492.8|10
1639660420000|2021-12-16 13:13:40|9503|9493|9501.5|9491.5|9503.3|9493.3|9501.5|9491.5|7
1639660430000|2021-12-16 13:13:50|9500.5|9490.5|9503|9493|9503|9493|9500.5|9490.5|20
1639660440000|2021-12-16 13:14:00|9502.9|9492.9|9496|9486|9502.9|9492.9|9495.8|9485.8|19
1639660450000|2021-12-16 13:14:10|9496.3|9486.3|9499|9489|9499|9489|9496|9486|12
1639660460000|2021-12-16 13:14:20|9499.3|9489.3|9502.8|9492.8|9502.8|9492.8|9499.3|9489.3|21
1639660470000|2021-12-16 13:14:30|9503|9493|9501|9491|9504.3|9494.3|9500|9490|17
1639660480000|2021-12-16 13:14:40|9501.5|9491.5|9501.8|9491.8|9504.5|9494.5|9501.3|9491.3|14
1639660490000|2021-12-16 13:14:50|9502|9492|9502|9492|9503|9493|9501.5|9491.5|14
1639660500000|2021-12-16 13:15:00|9502.5|9492.5|9510|9500|9510|9500|9502.3|9492.3|22
1639660510000|2021-12-16 13:15:10|9509.8|9499.8|9511.8|9501.8|9513.5|9503.5|9509.8|9499.8|16
1639660520000|2021-12-16 13:15:20|9512|9502|9511.8|9501.8|9512.5|9502.5|9511.8|9501.8|6
1639660530000|2021-12-16 13:15:30|9512|9502|9511.8|9501.8|9512|9502|9511|9501|4
1639660540000|2021-12-16 13:15:40|9511.5|9501.5|9511.3|9501.3|9511.5|9501.5|9510|9500|8
1639660550000|2021-12-16 13:15:50|9510.8|9500.8|9509.3|9499.3|9510.8|9500.8|9507.8|9497.8|12
1639660560000|2021-12-16 13:16:00|9509.5|9499.5|9513.3|9503.3|9513.3|9503.3|9509.5|9499.5|10
1639660570000|2021-12-16 13:16:10|9513|9503|9515|9505|9515|9505|9513|9503|15
1639660580000|2021-12-16 13:16:20|9515.3|9505.3|9512.8|9502.8|9515.5|9505.5|9512.8|9502.8|12
1639660590000|2021-12-16 13:16:30|9512|9502|9508|9498|9513|9503|9507.5|9497.5|15
1639660600000|2021-12-16 13:16:40|9507.8|9497.8|9507|9497|9507.8|9497.8|9506|9496|17
1639660610000|2021-12-16 13:16:50|9506.8|9496.8|9506|9496|9507|9497|9506|9496|15
1639660620000|2021-12-16 13:17:00|9506.3|9496.3|9506.8|9496.8|9507.3|9497.3|9506|9496|11
1639660630000|2021-12-16 13:17:10|9506.3|9496.3|9505.5|9495.5|9506.8|9496.8|9505.5|9495.5|7
1639660640000|2021-12-16 13:17:20|9505.8|9495.8|9506.8|9496.8|9506.8|9496.8|9504|9494|10
1639660650000|2021-12-16 13:17:30|9507|9497|9507|9497|9508.8|9498.8|9507|9497|14
1639660660000|2021-12-16 13:17:40|9506.8|9496.8|9505.8|9495.8|9506.8|9496.8|9505.8|9495.8|8
1639660670000|2021-12-16 13:17:50|9506|9496|9509|9499|9510|9500|9506|9496|17
1639660680000|2021-12-16 13:18:00|9509.5|9499.5|9507.9|9497.9|9510.5|9500.5|9507.9|9497.9|14
1639660690000|2021-12-16 13:18:10|9507.8|9497.8|9506|9496|9507.8|9497.8|9505|9495|14
1639660700000|2021-12-16 13:18:20|9506.5|9496.5|9507|9497|9507.5|9497.5|9506|9496|17
1639660710000|2021-12-16 13:18:30|9506.5|9496.5|9502.8|9492.8|9506.5|9496.5|9502.3|9492.3|16
1639660720000|2021-12-16 13:18:40|9503.3|9493.3|9504.3|9494.3|9504.3|9494.3|9503|9493|15
1639660730000|2021-12-16 13:18:50|9504.5|9494.5|9497|9487|9504.5|9494.5|9497|9487|10
1639660740000|2021-12-16 13:19:00|9498.3|9488.3|9499.5|9489.5|9499.5|9489.5|9498.3|9488.3|14
1639660750000|2021-12-16 13:19:10|9499.3|9489.3|9499.3|9489.3|9499.8|9489.8|9499|9489|9
1639660760000|2021-12-16 13:19:20|9499|9489|9500|9490|9500.5|9490.5|9499|9489|9
1639660770000|2021-12-16 13:19:30|9499.8|9489.8|9500.5|9490.5|9500.5|9490.5|9498.3|9488.3|12
1639660780000|2021-12-16 13:19:40|9500|9490|9499|9489|9500.3|9490.3|9497.8|9487.8|11
1639660790000|2021-12-16 13:19:50|9498.5|9488.5|9500.5|9490.5|9500.5|9490.5|9496.5|9486.5|9
1639660800000|2021-12-16 13:20:00|9501|9491|9500|9490|9501|9491|9499|9489|8
1639660810000|2021-12-16 13:20:10|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|1
1639660820000|2021-12-16 13:20:20|9500.8|9490.8|9503.5|9493.5|9503.5|9493.5|9500|9490|9
1639660830000|2021-12-16 13:20:30|9504.3|9494.3|9504.3|9494.3|9505|9495|9503.8|9493.8|12
1639660840000|2021-12-16 13:20:40|9504.5|9494.5|9506.3|9496.3|9506.3|9496.3|9504|9494|10
1639660850000|2021-12-16 13:20:50|9505.8|9495.8|9507.5|9497.5|9508|9498|9505.8|9495.8|6
1639660860000|2021-12-16 13:21:00|9507.3|9497.3|9507.5|9497.5|9509.5|9499.5|9507.3|9497.3|10
1639660870000|2021-12-16 13:21:10|9507.8|9497.8|9508.5|9498.5|9508.8|9498.8|9507.8|9497.8|8
1639660880000|2021-12-16 13:21:20|9507.3|9497.3|9507.3|9497.3|9508.8|9498.8|9507.3|9497.3|14
1639660890000|2021-12-16 13:21:30|9507.5|9497.5|9508.5|9498.5|9509|9499|9507.5|9497.5|8
1639660900000|2021-12-16 13:21:40|9508.8|9498.8|9508.8|9498.8|9509|9499|9508|9498|7
1639660910000|2021-12-16 13:21:50|9509.3|9499.3|9509|9499|9510|9500|9508.8|9498.8|10
1639660920000|2021-12-16 13:22:00|9508.8|9498.8|9512.8|9502.8|9512.8|9502.8|9508.8|9498.8|17
1639660930000|2021-12-16 13:22:10|9513|9503|9513|9503|9513|9503|9513|9503|1
1639660940000|2021-12-16 13:22:20|9512.5|9502.5|9515.3|9505.3|9515.5|9505.5|9512.5|9502.5|9
1639660950000|2021-12-16 13:22:30|9515.5|9505.5|9514.5|9504.5|9515.5|9505.5|9514.3|9504.3|9
1639660960000|2021-12-16 13:22:40|9514|9504|9514.3|9504.3|9514.3|9504.3|9513.8|9503.8|5
1639660970000|2021-12-16 13:22:50|9514.8|9504.8|9514|9504|9514.8|9504.8|9514|9504|5
1639660980000|2021-12-16 13:23:00|9513.8|9503.8|9516.3|9506.3|9516.5|9506.5|9513.8|9503.8|10
1639660990000|2021-12-16 13:23:10|9516.5|9506.5|9517.5|9507.5|9517.5|9507.5|9516.5|9506.5|7
1639661000000|2021-12-16 13:23:20|9518|9508|9519.5|9509.5|9521.5|9511.5|9518|9508|15
1639661010000|2021-12-16 13:23:30|9519|9509|9519|9509|9519.5|9509.5|9518.8|9508.8|14
1639661020000|2021-12-16 13:23:40|9519.5|9509.5|9519.3|9509.3|9519.5|9509.5|9518.8|9508.8|10
1639661030000|2021-12-16 13:23:50|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|9518.5|9508.5|12
1639661040000|2021-12-16 13:24:00|9519|9509|9519|9509|9519.5|9509.5|9517.5|9507.5|17
1639661050000|2021-12-16 13:24:10|9518.8|9508.8|9518.8|9508.8|9519|9509|9517.8|9507.8|22
1639661060000|2021-12-16 13:24:20|9518.5|9508.5|9516.8|9506.8|9518.5|9508.5|9516.8|9506.8|15
1639661070000|2021-12-16 13:24:30|9516.5|9506.5|9516.8|9506.8|9517.3|9507.3|9516|9506|15
1639661080000|2021-12-16 13:24:40|9517|9507|9517.3|9507.3|9517.3|9507.3|9515.8|9505.8|19
1639661090000|2021-12-16 13:24:50|9518|9508|9517.3|9507.3|9518.3|9508.3|9517|9507|9
1639661100000|2021-12-16 13:25:00|9517.5|9507.5|9517.5|9507.5|9519|9509|9517.1|9507.1|20
1639661110000|2021-12-16 13:25:10|9517.8|9507.8|9519.5|9509.5|9519.5|9509.5|9517.8|9507.8|16
1639661120000|2021-12-16 13:25:20|9519.8|9509.8|9522.5|9512.5|9522.5|9512.5|9519.3|9509.3|17
1639661130000|2021-12-16 13:25:30|9523.3|9513.3|9524|9514|9524.5|9514.5|9523|9513|9
1639661140000|2021-12-16 13:25:40|9524.3|9514.3|9526|9516|9526|9516|9524.3|9514.3|4
1639661150000|2021-12-16 13:25:50|9526.5|9516.5|9529.3|9519.3|9529.3|9519.3|9526.3|9516.3|11
1639661160000|2021-12-16 13:26:00|9528.8|9518.8|9527.3|9517.3|9529.5|9519.5|9527.3|9517.3|13
1639661170000|2021-12-16 13:26:10|9528.3|9518.3|9527.5|9517.5|9528.3|9518.3|9526.5|9516.5|7
1639661180000|2021-12-16 13:26:20|9526|9516|9526.5|9516.5|9527.3|9517.3|9525.3|9515.3|11
1639661190000|2021-12-16 13:26:30|9525.3|9515.3|9526.3|9516.3|9526.3|9516.3|9525.3|9515.3|5
1639661200000|2021-12-16 13:26:40|9526.5|9516.5|9527.5|9517.5|9527.5|9517.5|9526.3|9516.3|10
1639661210000|2021-12-16 13:26:50|9527|9517|9524|9514|9527|9517|9523.5|9513.5|11
1639661220000|2021-12-16 13:27:00|9523.8|9513.8|9523|9513|9525.3|9515.3|9523|9513|15
1639661230000|2021-12-16 13:27:10|9523.3|9513.3|9522.5|9512.5|9523.3|9513.3|9521.8|9511.8|4
1639661240000|2021-12-16 13:27:20|9521.8|9511.8|9521.3|9511.3|9522.5|9512.5|9521.1|9511.1|8
1639661250000|2021-12-16 13:27:30|9521|9511|9519.8|9509.8|9521|9511|9519.5|9509.5|7
1639661260000|2021-12-16 13:27:40|9519.5|9509.5|9518.5|9508.5|9519.8|9509.8|9518.5|9508.5|8
1639661270000|2021-12-16 13:27:50|9518.6|9508.6|9519.8|9509.8|9519.8|9509.8|9518.6|9508.6|8
1639661280000|2021-12-16 13:28:00|9520|9510|9521.5|9511.5|9521.8|9511.8|9520|9510|9
1639661290000|2021-12-16 13:28:10|9521.3|9511.3|9520|9510|9521.3|9511.3|9519.5|9509.5|8
1639661300000|2021-12-16 13:28:20|9520.8|9510.8|9519.3|9509.3|9520.8|9510.8|9518.8|9508.8|17
1639661310000|2021-12-16 13:28:30|9519.8|9509.8|9519.5|9509.5|9520|9510|9519.3|9509.3|11
1639661320000|2021-12-16 13:28:40|9519.3|9509.3|9519.3|9509.3|9519.5|9509.5|9518.5|9508.5|11
1639661330000|2021-12-16 13:28:50|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|9519.3|9509.3|7
1639661340000|2021-12-16 13:29:00|9519.8|9509.8|9521.3|9511.3|9521.8|9511.8|9519.5|9509.5|13
1639661350000|2021-12-16 13:29:10|9520.5|9510.5|9521.3|9511.3|9521.5|9511.5|9520.3|9510.3|7
1639661360000|2021-12-16 13:29:20|9521|9511|9521.5|9511.5|9521.5|9511.5|9521|9511|2
1639661370000|2021-12-16 13:29:30|9521.8|9511.8|9522.3|9512.3|9523|9513|9521.8|9511.8|8
1639661380000|2021-12-16 13:29:40|9521.8|9511.8|9521|9511|9521.8|9511.8|9521|9511|5
1639661390000|2021-12-16 13:29:50|9520.5|9510.5|9518.5|9508.5|9522.3|9512.3|9518.5|9508.5|8
1639661400000|2021-12-16 13:30:00|9517.8|9507.8|9517.5|9507.5|9518|9508|9514.3|9504.3|11
1639661410000|2021-12-16 13:30:10|9517.8|9507.8|9518|9508|9518.3|9508.3|9517.8|9507.8|10
1639661420000|2021-12-16 13:30:20|9517.8|9507.8|9518.3|9508.3|9518.3|9508.3|9517.5|9507.5|11
1639661430000|2021-12-16 13:30:30|9519.5|9509.5|9517|9507|9519.5|9509.5|9517|9507|13
1639661440000|2021-12-16 13:30:40|9517.3|9507.3|9517|9507|9520|9510|9517|9507|16
1639661450000|2021-12-16 13:30:50|9517.3|9507.3|9517|9507|9518|9508|9516.5|9506.5|7
1639661460000|2021-12-16 13:31:00|9517.3|9507.3|9517.5|9507.5|9517.8|9507.8|9517.3|9507.3|7
1639661470000|2021-12-16 13:31:10|9517.3|9507.3|9520|9510|9520|9510|9517.3|9507.3|10
1639661480000|2021-12-16 13:31:20|9519.3|9509.3|9518.8|9508.8|9519.3|9509.3|9518.3|9508.3|13
1639661490000|2021-12-16 13:31:30|9519.8|9509.8|9519.5|9509.5|9519.8|9509.8|9518.3|9508.3|13
1639661500000|2021-12-16 13:31:40|9519.3|9509.3|9518|9508|9519.5|9509.5|9516.8|9506.8|15
1639661510000|2021-12-16 13:31:50|9518.3|9508.3|9512|9502|9518.3|9508.3|9511.5|9501.5|13
1639661520000|2021-12-16 13:32:00|9512.3|9502.3|9514.3|9504.3|9514.5|9504.5|9512.3|9502.3|16
1639661530000|2021-12-16 13:32:10|9513.8|9503.8|9513.8|9503.8|9514.5|9504.5|9513|9503|8
1639661540000|2021-12-16 13:32:20|9513.5|9503.5|9511|9501|9513.8|9503.8|9511|9501|17
1639661550000|2021-12-16 13:32:30|9511.5|9501.5|9514|9504|9514.8|9504.8|9511.5|9501.5|15
1639661560000|2021-12-16 13:32:40|9513.5|9503.5|9512.8|9502.8|9513.8|9503.8|9512.5|9502.5|17
1639661570000|2021-12-16 13:32:50|9512.5|9502.5|9513|9503|9513.3|9503.3|9511.8|9501.8|14
1639661580000|2021-12-16 13:33:00|9513.5|9503.5|9512.5|9502.5|9515|9505|9512.5|9502.5|16
1639661590000|2021-12-16 13:33:10|9511.8|9501.8|9509.8|9499.8|9512|9502|9509.8|9499.8|14
1639661600000|2021-12-16 13:33:20|9509.5|9499.5|9510|9500|9511.3|9501.3|9509.3|9499.3|13
1639661610000|2021-12-16 13:33:30|9509.8|9499.8|9511.3|9501.3|9511.3|9501.3|9508.8|9498.8|14
1639661620000|2021-12-16 13:33:40|9511.5|9501.5|9510.8|9500.8|9512|9502|9510.8|9500.8|10
1639661630000|2021-12-16 13:33:50|9509.8|9499.8|9511|9501|9511.5|9501.5|9509.8|9499.8|10
1639661640000|2021-12-16 13:34:00|9511.5|9501.5|9512|9502|9512.3|9502.3|9511.3|9501.3|11
1639661650000|2021-12-16 13:34:10|9512.5|9502.5|9511.8|9501.8|9512.5|9502.5|9511.8|9501.8|2
1639661660000|2021-12-16 13:34:20|9511.5|9501.5|9508.3|9498.3|9511.5|9501.5|9508|9498|12
1639661670000|2021-12-16 13:34:30|9508.5|9498.5|9508.5|9498.5|9509|9499|9507.8|9497.8|12
1639661680000|2021-12-16 13:34:40|9508|9498|9507.8|9497.8|9509|9499|9507.8|9497.8|8
1639661690000|2021-12-16 13:34:50|9507.3|9497.3|9507.5|9497.5|9508|9498|9506.5|9496.5|12
1639661700000|2021-12-16 13:35:00|9507.8|9497.8|9509.5|9499.5|9509.8|9499.8|9507.8|9497.8|7
1639661710000|2021-12-16 13:35:10|9509.8|9499.8|9509|9499|9509.8|9499.8|9509|9499|9
1639661720000|2021-12-16 13:35:20|9509.3|9499.3|9512.5|9502.5|9512.5|9502.5|9509|9499|18
1639661730000|2021-12-16 13:35:30|9511.5|9501.5|9511.8|9501.8|9512.3|9502.3|9511.5|9501.5|8
1639661740000|2021-12-16 13:35:40|9511.3|9501.3|9512.5|9502.5|9512.8|9502.8|9511.3|9501.3|5
1639661750000|2021-12-16 13:35:50|9512|9502|9515|9505|9515|9505|9512|9502|8
1639661760000|2021-12-16 13:36:00|9515.5|9505.5|9519.8|9509.8|9520|9510|9515.5|9505.5|16
1639661770000|2021-12-16 13:36:10|9518.8|9508.8|9518.5|9508.5|9519.8|9509.8|9518.5|9508.5|8
1639661780000|2021-12-16 13:36:20|9519|9509|9518.5|9508.5|9519.5|9509.5|9517.5|9507.5|13
1639661790000|2021-12-16 13:36:30|9518|9508|9520|9510|9520|9510|9518|9508|9
1639661800000|2021-12-16 13:36:40|9519.8|9509.8|9523.3|9513.3|9523.5|9513.5|9519.8|9509.8|9
1639661810000|2021-12-16 13:36:50|9523|9513|9522.3|9512.3|9523.5|9513.5|9521.5|9511.5|12
1639661820000|2021-12-16 13:37:00|9521.8|9511.8|9522|9512|9522.5|9512.5|9521.8|9511.8|5
1639661830000|2021-12-16 13:37:10|9521.8|9511.8|9520.3|9510.3|9522|9512|9520|9510|16
1639661840000|2021-12-16 13:37:20|9519.8|9509.8|9519.8|9509.8|9520.8|9510.8|9518.8|9508.8|16
1639661850000|2021-12-16 13:37:30|9518.8|9508.8|9518.5|9508.5|9520.5|9510.5|9518.3|9508.3|15
1639661860000|2021-12-16 13:37:40|9518.3|9508.3|9518.8|9508.8|9519|9509|9517.5|9507.5|11
1639661870000|2021-12-16 13:37:50|9519|9509|9519|9509|9519|9509|9518.8|9508.8|3
1639661880000|2021-12-16 13:38:00|9519.8|9509.8|9521.3|9511.3|9521.8|9511.8|9519.8|9509.8|19
1639661890000|2021-12-16 13:38:10|9521.5|9511.5|9519.3|9509.3|9521.5|9511.5|9517|9507|12
1639661900000|2021-12-16 13:38:20|9518.8|9508.8|9517.5|9507.5|9518.8|9508.8|9517|9507|4
1639661910000|2021-12-16 13:38:30|9517.8|9507.8|9517.8|9507.8|9518|9508|9517|9507|8
1639661920000|2021-12-16 13:38:40|9518|9508|9518.3|9508.3|9518.3|9508.3|9517|9507|13
1639661930000|2021-12-16 13:38:50|9518|9508|9515.4|9505.4|9518|9508|9515.3|9505.3|8
1639661940000|2021-12-16 13:39:00|9515.8|9505.8|9518.3|9508.3|9518.3|9508.3|9515.8|9505.8|7
1639661950000|2021-12-16 13:39:10|9518.5|9508.5|9517.5|9507.5|9519|9509|9517.5|9507.5|4
1639661960000|2021-12-16 13:39:20|9518.5|9508.5|9515.3|9505.3|9518.5|9508.5|9515.3|9505.3|7
1639661970000|2021-12-16 13:39:30|9514|9504|9511.5|9501.5|9515|9505|9511.5|9501.5|16
1639661980000|2021-12-16 13:39:40|9511.8|9501.8|9509.5|9499.5|9511.8|9501.8|9509.5|9499.5|16
1639661990000|2021-12-16 13:39:50|9509.6|9499.6|9509.5|9499.5|9510.3|9500.3|9509.3|9499.3|5
1639662000000|2021-12-16 13:40:00|9509|9499|9510.3|9500.3|9512.3|9502.3|9509|9499|16
1639662010000|2021-12-16 13:40:10|9510.5|9500.5|9512|9502|9512|9502|9510.5|9500.5|5
1639662020000|2021-12-16 13:40:20|9512.3|9502.3|9514.5|9504.5|9514.5|9504.5|9512.3|9502.3|8
1639662030000|2021-12-16 13:40:30|9513|9503|9511.3|9501.3|9513.8|9503.8|9511.3|9501.3|12
1639662040000|2021-12-16 13:40:40|9511.8|9501.8|9512|9502|9512|9502|9511.8|9501.8|2
1639662050000|2021-12-16 13:40:50|9511.3|9501.3|9510.5|9500.5|9511.3|9501.3|9508.3|9498.3|19
1639662060000|2021-12-16 13:41:00|9509.8|9499.8|9513|9503|9513.5|9503.5|9509.8|9499.8|10
1639662070000|2021-12-16 13:41:10|9513.3|9503.3|9514|9504|9514.8|9504.8|9513.3|9503.3|14
1639662080000|2021-12-16 13:41:20|9514.3|9504.3|9514|9504|9514.3|9504.3|9514|9504|2
1639662090000|2021-12-16 13:41:30|9513.8|9503.8|9513.3|9503.3|9513.8|9503.8|9513|9503|3
1639662100000|2021-12-16 13:41:40|9512.5|9502.5|9512.5|9502.5|9512.8|9502.8|9512.3|9502.3|4
1639662110000|2021-12-16 13:41:50|9512.3|9502.3|9509.8|9499.8|9512.3|9502.3|9509.8|9499.8|11
1639662120000|2021-12-16 13:42:00|9511|9501|9513|9503|9513.5|9503.5|9510.8|9500.8|9
1639662130000|2021-12-16 13:42:10|9513.8|9503.8|9511.8|9501.8|9513.8|9503.8|9511.8|9501.8|14
1639662140000|2021-12-16 13:42:20|9511.5|9501.5|9510.8|9500.8|9513|9503|9510.8|9500.8|8
1639662150000|2021-12-16 13:42:30|9511|9501|9512.3|9502.3|9512.5|9502.5|9511|9501|7
1639662160000|2021-12-16 13:42:40|9512.5|9502.5|9511|9501|9512.8|9502.8|9511|9501|7
1639662170000|2021-12-16 13:42:50|9511.3|9501.3|9512.3|9502.3|9512.3|9502.3|9511.3|9501.3|5
1639662180000|2021-12-16 13:43:00|9513.3|9503.3|9518.3|9508.3|9518.8|9508.8|9513.3|9503.3|11
1639662190000|2021-12-16 13:43:10|9517.5|9507.5|9517.5|9507.5|9518.3|9508.3|9517.5|9507.5|8
1639662200000|2021-12-16 13:43:20|9516.8|9506.8|9517.8|9507.8|9517.8|9507.8|9516.5|9506.5|7
1639662210000|2021-12-16 13:43:30|9517.3|9507.3|9517.5|9507.5|9517.5|9507.5|9517.3|9507.3|2
1639662220000|2021-12-16 13:43:40|9517.3|9507.3|9516|9506|9517.3|9507.3|9515.5|9505.5|8
1639662230000|2021-12-16 13:43:50|9515.3|9505.3|9517.3|9507.3|9517.3|9507.3|9515.3|9505.3|6
1639662240000|2021-12-16 13:44:00|9517|9507|9518.5|9508.5|9519|9509|9517|9507|11
1639662250000|2021-12-16 13:44:10|9518.3|9508.3|9518.8|9508.8|9518.8|9508.8|9518|9508|8
1639662260000|2021-12-16 13:44:20|9518.5|9508.5|9516.5|9506.5|9518.5|9508.5|9516.5|9506.5|9
1639662270000|2021-12-16 13:44:30|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9515.5|9505.5|12
1639662280000|2021-12-16 13:44:40|9516.5|9506.5|9516.5|9506.5|9516.8|9506.8|9516.5|9506.5|3
1639662290000|2021-12-16 13:44:50|9516.3|9506.3|9514.8|9504.8|9516.3|9506.3|9514.8|9504.8|6
1639662300000|2021-12-16 13:45:00|9515.3|9505.3|9518|9508|9518|9508|9515.3|9505.3|8
1639662310000|2021-12-16 13:45:10|9518.8|9508.8|9519.5|9509.5|9519.5|9509.5|9518.8|9508.8|4
1639662320000|2021-12-16 13:45:20|9519.3|9509.3|9517.8|9507.8|9519.3|9509.3|9516.3|9506.3|14
1639662330000|2021-12-16 13:45:30|9518|9508|9517.8|9507.8|9519.5|9509.5|9517.8|9507.8|12
1639662340000|2021-12-16 13:45:40|9517.5|9507.5|9517.3|9507.3|9517.5|9507.5|9517|9507|6
1639662350000|2021-12-16 13:45:50|9517.5|9507.5|9517|9507|9517.5|9507.5|9517|9507|4
1639662360000|2021-12-16 13:46:00|9517.8|9507.8|9518.8|9508.8|9519.5|9509.5|9517.8|9507.8|12
1639662370000|2021-12-16 13:46:10|9519|9509|9516.8|9506.8|9520|9510|9516.8|9506.8|14
1639662380000|2021-12-16 13:46:20|9516.5|9506.5|9516.8|9506.8|9517|9507|9516.5|9506.5|4
1639662390000|2021-12-16 13:46:30|9517|9507|9515.3|9505.3|9517|9507|9515|9505|11
1639662400000|2021-12-16 13:46:40|9515.5|9505.5|9515.3|9505.3|9516.8|9506.8|9515.3|9505.3|6
1639662410000|2021-12-16 13:46:50|9514.8|9504.8|9514.5|9504.5|9515.5|9505.5|9514.3|9504.3|6
1639662420000|2021-12-16 13:47:00|9514.8|9504.8|9515.5|9505.5|9516.8|9506.8|9514.8|9504.8|20
1639662430000|2021-12-16 13:47:10|9515.8|9505.8|9516|9506|9516.5|9506.5|9514.8|9504.8|9
1639662440000|2021-12-16 13:47:20|9515.8|9505.8|9518.8|9508.8|9518.8|9508.8|9515.8|9505.8|12
1639662450000|2021-12-16 13:47:30|9518.5|9508.5|9519.5|9509.5|9519.5|9509.5|9518.5|9508.5|5
1639662460000|2021-12-16 13:47:40|9519.8|9509.8|9520.8|9510.8|9521.8|9511.8|9519.8|9509.8|8
1639662470000|2021-12-16 13:47:50|9521|9511|9521.8|9511.8|9521.8|9511.8|9519.8|9509.8|12
1639662480000|2021-12-16 13:48:00|9522|9512|9520.8|9510.8|9522.3|9512.3|9520.5|9510.5|13
1639662490000|2021-12-16 13:48:10|9521|9511|9521|9511|9521.8|9511.8|9521|9511|10
1639662500000|2021-12-16 13:48:20|9521.5|9511.5|9521.8|9511.8|9521.8|9511.8|9521|9511|11
1639662520000|2021-12-16 13:48:40|9521.3|9511.3|9519.8|9509.8|9521.3|9511.3|9519.8|9509.8|8
1639662530000|2021-12-16 13:48:50|9518.8|9508.8|9517.8|9507.8|9518.8|9508.8|9516.5|9506.5|9
1639662540000|2021-12-16 13:49:00|9518.3|9508.3|9516.5|9506.5|9519.3|9509.3|9516.5|9506.5|14
1639662550000|2021-12-16 13:49:10|9516.3|9506.3|9513.8|9503.8|9516.3|9506.3|9513.8|9503.8|11
1639662560000|2021-12-16 13:49:20|9513.5|9503.5|9514.3|9504.3|9514.3|9504.3|9513.5|9503.5|5
1639662570000|2021-12-16 13:49:30|9513.8|9503.8|9515.8|9505.8|9515.8|9505.8|9513.8|9503.8|9
1639662580000|2021-12-16 13:49:40|9516|9506|9517.3|9507.3|9517.3|9507.3|9516|9506|4
1639662600000|2021-12-16 13:50:00|9517|9507|9518.8|9508.8|9520.5|9510.5|9516.5|9506.5|16
1639662610000|2021-12-16 13:50:10|9519.3|9509.3|9524.3|9514.3|9524.5|9514.5|9519.3|9509.3|16
1639662620000|2021-12-16 13:50:20|9524.5|9514.5|9525.8|9515.8|9526.3|9516.3|9524.3|9514.3|16
1639662630000|2021-12-16 13:50:30|9525.3|9515.3|9524.3|9514.3|9525.8|9515.8|9524.3|9514.3|8
1639662640000|2021-12-16 13:50:40|9524|9514|9526|9516|9526|9516|9523.3|9513.3|9
1639662650000|2021-12-16 13:50:50|9525.3|9515.3|9525|9515|9525.5|9515.5|9524.3|9514.3|10
1639662660000|2021-12-16 13:51:00|9524.3|9514.3|9525.8|9515.8|9526.5|9516.5|9524.3|9514.3|14
1639662670000|2021-12-16 13:51:10|9525.5|9515.5|9526.5|9516.5|9526.5|9516.5|9525.5|9515.5|10
1639662680000|2021-12-16 13:51:20|9526.8|9516.8|9525.5|9515.5|9527.3|9517.3|9525.5|9515.5|9
1639662690000|2021-12-16 13:51:30|9525.8|9515.8|9525.3|9515.3|9526.3|9516.3|9525.3|9515.3|5
1639662700000|2021-12-16 13:51:40|9525.8|9515.8|9526|9516|9526|9516|9525.8|9515.8|2
1639662710000|2021-12-16 13:51:50|9525.8|9515.8|9524.5|9514.5|9525.8|9515.8|9523.8|9513.8|10
1639662720000|2021-12-16 13:52:00|9524.8|9514.8|9525.3|9515.3|9525.5|9515.5|9524.5|9514.5|9
1639662730000|2021-12-16 13:52:10|9525|9515|9523.3|9513.3|9525|9515|9523.3|9513.3|3
1639662740000|2021-12-16 13:52:20|9523.8|9513.8|9524|9514|9524|9514|9523.8|9513.8|6
1639662750000|2021-12-16 13:52:30|9524.5|9514.5|9523.5|9513.5|9524.5|9514.5|9523.5|9513.5|4
1639662760000|2021-12-16 13:52:40|9523.8|9513.8|9523|9513|9523.8|9513.8|9522|9512|11
1639662770000|2021-12-16 13:52:50|9522.8|9512.8|9522.8|9512.8|9523.3|9513.3|9522.5|9512.5|8
1639662780000|2021-12-16 13:53:00|9523.3|9513.3|9522.3|9512.3|9523.5|9513.5|9522|9512|12
1639662790000|2021-12-16 13:53:10|9522.5|9512.5|9522.3|9512.3|9523|9513|9522.3|9512.3|3
1639662810000|2021-12-16 13:53:30|9522|9512|9520.5|9510.5|9522|9512|9520.5|9510.5|4
1639662820000|2021-12-16 13:53:40|9521|9511|9521.8|9511.8|9521.8|9511.8|9521|9511|5
1639662830000|2021-12-16 13:53:50|9522.3|9512.3|9521|9511|9522.8|9512.8|9521|9511|11
1639662840000|2021-12-16 13:54:00|9521.3|9511.3|9517.8|9507.8|9521.8|9511.8|9517.8|9507.8|16
1639662850000|2021-12-16 13:54:10|9518|9508|9517.8|9507.8|9518|9508|9517.5|9507.5|4
1639662860000|2021-12-16 13:54:20|9518|9508|9518.3|9508.3|9518.5|9508.5|9517.8|9507.8|10
1639662870000|2021-12-16 13:54:30|9518|9508|9518.5|9508.5|9518.5|9508.5|9518|9508|5
1639662880000|2021-12-16 13:54:40|9518|9508|9520|9510|9520.8|9510.8|9518|9508|15
1639662890000|2021-12-16 13:54:50|9520.3|9510.3|9520|9510|9520.3|9510.3|9519.5|9509.5|8
1639662900000|2021-12-16 13:55:00|9520.3|9510.3|9519.8|9509.8|9521|9511|9519.5|9509.5|11
1639662910000|2021-12-16 13:55:10|9520|9510|9521|9511|9521.3|9511.3|9520|9510|6
1639662920000|2021-12-16 13:55:20|9520.8|9510.8|9520.8|9510.8|9521.3|9511.3|9520.8|9510.8|3
1639662930000|2021-12-16 13:55:30|9521|9511|9518.5|9508.5|9521|9511|9517.8|9507.8|9
1639662940000|2021-12-16 13:55:40|9519|9509|9518.3|9508.3|9519|9509|9516.8|9506.8|11
1639662950000|2021-12-16 13:55:50|9518|9508|9520.8|9510.8|9520.8|9510.8|9518|9508|11
1639662960000|2021-12-16 13:56:00|9521|9511|9522.3|9512.3|9522.3|9512.3|9521|9511|6
1639662970000|2021-12-16 13:56:10|9522|9512|9522.8|9512.8|9522.8|9512.8|9521.3|9511.3|8
1639662980000|2021-12-16 13:56:20|9522.5|9512.5|9524.8|9514.8|9524.8|9514.8|9522.5|9512.5|5
1639662990000|2021-12-16 13:56:30|9525.3|9515.3|9524|9514|9525.3|9515.3|9523.8|9513.8|7
1639663000000|2021-12-16 13:56:40|9524.5|9514.5|9524.5|9514.5|9524.8|9514.8|9524.5|9514.5|3
1639663010000|2021-12-16 13:56:50|9524.8|9514.8|9525.5|9515.5|9526.3|9516.3|9524.8|9514.8|11
1639663020000|2021-12-16 13:57:00|9525.8|9515.8|9526.5|9516.5|9526.5|9516.5|9525.5|9515.5|11
1639663030000|2021-12-16 13:57:10|9526|9516|9526.5|9516.5|9526.5|9516.5|9526|9516|2
1639663040000|2021-12-16 13:57:20|9526.8|9516.8|9526.5|9516.5|9527|9517|9526.5|9516.5|3
1639663050000|2021-12-16 13:57:30|9526.3|9516.3|9524.8|9514.8|9526.3|9516.3|9524|9514|10
1639663060000|2021-12-16 13:57:40|9524.3|9514.3|9523.3|9513.3|9524.3|9514.3|9523|9513|4
1639663070000|2021-12-16 13:57:50|9523|9513|9522.8|9512.8|9523|9513|9522.8|9512.8|2
1639663080000|2021-12-16 13:58:00|9522.5|9512.5|9521|9511|9522.8|9512.8|9520|9510|11
1639663090000|2021-12-16 13:58:10|9521.3|9511.3|9516.5|9506.5|9521.8|9511.8|9516.3|9506.3|12
1639663100000|2021-12-16 13:58:20|9516.8|9506.8|9517|9507|9518.3|9508.3|9516.5|9506.5|14
1639663110000|2021-12-16 13:58:30|9517.3|9507.3|9518.3|9508.3|9519.3|9509.3|9517.3|9507.3|11
1639663120000|2021-12-16 13:58:40|9518.5|9508.5|9519.5|9509.5|9519.8|9509.8|9518|9508|14
1639663130000|2021-12-16 13:58:50|9520|9510|9519.3|9509.3|9520|9510|9519.3|9509.3|5
1639663140000|2021-12-16 13:59:00|9519|9509|9519.5|9509.5|9519.5|9509.5|9519|9509|5
1639663150000|2021-12-16 13:59:10|9519.8|9509.8|9519.5|9509.5|9519.8|9509.8|9519.5|9509.5|4
1639663160000|2021-12-16 13:59:20|9518.1|9508.1|9515.8|9505.8|9518.1|9508.1|9514.8|9504.8|11
1639663170000|2021-12-16 13:59:30|9515.5|9505.5|9513.5|9503.5|9516.3|9506.3|9512.8|9502.8|11
1639663180000|2021-12-16 13:59:40|9513.3|9503.3|9515|9505|9515|9505|9512.5|9502.5|11
1639663190000|2021-12-16 13:59:50|9515.5|9505.5|9516.3|9506.3|9516.5|9506.5|9515.3|9505.3|8
1639663200000|2021-12-16 14:00:00|9516.5|9506.5|9512.5|9502.5|9516.5|9506.5|9512.5|9502.5|27
1639663210000|2021-12-16 14:00:10|9512.3|9502.3|9505.3|9495.3|9512.3|9502.3|9504.5|9494.5|27
1639663220000|2021-12-16 14:00:20|9505.5|9495.5|9511.8|9501.8|9511.8|9501.8|9505.5|9495.5|20
1639663230000|2021-12-16 14:00:30|9512|9502|9513.5|9503.5|9514|9504|9512|9502|16
1639663240000|2021-12-16 14:00:40|9511.5|9501.5|9514|9504|9514|9504|9511.5|9501.5|9
1639663250000|2021-12-16 14:00:50|9514.3|9504.3|9516.5|9506.5|9516.5|9506.5|9514.3|9504.3|9
1639663260000|2021-12-16 14:01:00|9516.8|9506.8|9522|9512|9523.3|9513.3|9515.8|9505.8|24
1639663270000|2021-12-16 14:01:10|9521.8|9511.8|9520.3|9510.3|9522.3|9512.3|9520.3|9510.3|16
1639663280000|2021-12-16 14:01:20|9521.8|9511.8|9521.8|9511.8|9522.3|9512.3|9518.8|9508.8|20
1639663290000|2021-12-16 14:01:30|9521.5|9511.5|9524|9514|9524|9514|9519.8|9509.8|23
1639663300000|2021-12-16 14:01:40|9523.5|9513.5|9523|9513|9524|9514|9522.5|9512.5|15
1639663310000|2021-12-16 14:01:50|9523.3|9513.3|9520.3|9510.3|9523.8|9513.8|9520.3|9510.3|11
1639663320000|2021-12-16 14:02:00|9520.5|9510.5|9521.3|9511.3|9523|9513|9520.5|9510.5|15
1639663330000|2021-12-16 14:02:10|9521.5|9511.5|9520.8|9510.8|9521.5|9511.5|9520.8|9510.8|6
1639663340000|2021-12-16 14:02:20|9519.8|9509.8|9517.3|9507.3|9520|9510|9517.3|9507.3|9
1639663350000|2021-12-16 14:02:30|9517.5|9507.5|9516.8|9506.8|9519|9509|9515.8|9505.8|16
1639663360000|2021-12-16 14:02:40|9517|9507|9516.3|9506.3|9517.5|9507.5|9516.3|9506.3|8
1639663370000|2021-12-16 14:02:50|9516.5|9506.5|9516.8|9506.8|9517.3|9507.3|9516.5|9506.5|9
1639663380000|2021-12-16 14:03:00|9517.5|9507.5|9515.8|9505.8|9517.5|9507.5|9515.5|9505.5|15
1639663390000|2021-12-16 14:03:10|9516|9506|9516|9506|9516.3|9506.3|9515.3|9505.3|12
1639663400000|2021-12-16 14:03:20|9515.8|9505.8|9516.3|9506.3|9517.8|9507.8|9515.8|9505.8|11
1639663410000|2021-12-16 14:03:30|9516|9506|9515.8|9505.8|9516.3|9506.3|9515.3|9505.3|5
1639663420000|2021-12-16 14:03:40|9515.5|9505.5|9512.5|9502.5|9515.5|9505.5|9512.5|9502.5|12
1639663430000|2021-12-16 14:03:50|9512.3|9502.3|9512.8|9502.8|9513.8|9503.8|9512.3|9502.3|9
1639663440000|2021-12-16 14:04:00|9513|9503|9513|9503|9514.3|9504.3|9512.3|9502.3|13
1639663450000|2021-12-16 14:04:10|9513.3|9503.3|9512.3|9502.3|9514.3|9504.3|9512.3|9502.3|13
1639663460000|2021-12-16 14:04:20|9511.8|9501.8|9512.8|9502.8|9513|9503|9511.8|9501.8|11
1639663470000|2021-12-16 14:04:30|9512.3|9502.3|9512|9502|9512.3|9502.3|9511.3|9501.3|12
1639663480000|2021-12-16 14:04:40|9511.8|9501.8|9512.3|9502.3|9512.3|9502.3|9511.8|9501.8|4
1639663490000|2021-12-16 14:04:50|9513|9503|9510.5|9500.5|9514|9504|9510.5|9500.5|14
1639663500000|2021-12-16 14:05:00|9510.8|9500.8|9512.8|9502.8|9512.8|9502.8|9509.5|9499.5|17
1639663510000|2021-12-16 14:05:10|9513.3|9503.3|9514.5|9504.5|9514.8|9504.8|9512|9502|14
1639663520000|2021-12-16 14:05:20|9514.8|9504.8|9515.3|9505.3|9515.8|9505.8|9514.3|9504.3|8
1639663530000|2021-12-16 14:05:30|9515|9505|9513.8|9503.8|9516|9506|9513.8|9503.8|8
1639663540000|2021-12-16 14:05:40|9513.5|9503.5|9515.8|9505.8|9516.3|9506.3|9513.3|9503.3|19
1639663550000|2021-12-16 14:05:50|9515.5|9505.5|9517.3|9507.3|9518|9508|9513|9503|20
1639663560000|2021-12-16 14:06:00|9517.5|9507.5|9518.5|9508.5|9518.5|9508.5|9517.5|9507.5|6
1639663570000|2021-12-16 14:06:10|9518.3|9508.3|9515|9505|9518.3|9508.3|9515|9505|9
1639663580000|2021-12-16 14:06:20|9515.3|9505.3|9514|9504|9515.3|9505.3|9512.8|9502.8|18
1639663590000|2021-12-16 14:06:30|9514.3|9504.3|9518|9508|9518|9508|9514|9504|16
1639663600000|2021-12-16 14:06:40|9517.8|9507.8|9514.8|9504.8|9517.8|9507.8|9514|9504|10
1639663610000|2021-12-16 14:06:50|9515|9505|9516|9506|9516.8|9506.8|9513.5|9503.5|12
1639663620000|2021-12-16 14:07:00|9516.5|9506.5|9515.8|9505.8|9516.8|9506.8|9515.8|9505.8|16
1639663630000|2021-12-16 14:07:10|9516|9506|9516|9506|9516.8|9506.8|9515.8|9505.8|6
1639663640000|2021-12-16 14:07:20|9516.3|9506.3|9516.5|9506.5|9517.3|9507.3|9516.3|9506.3|7
1639663650000|2021-12-16 14:07:30|9516.3|9506.3|9517.5|9507.5|9517.8|9507.8|9516.3|9506.3|6
1639663660000|2021-12-16 14:07:40|9517.8|9507.8|9518.3|9508.3|9518.5|9508.5|9517.8|9507.8|4
1639663670000|2021-12-16 14:07:50|9518.5|9508.5|9518.3|9508.3|9518.8|9508.8|9517|9507|11
1639663690000|2021-12-16 14:08:10|9517.8|9507.8|9515.8|9505.8|9517.8|9507.8|9515.5|9505.5|12
1639663700000|2021-12-16 14:08:20|9516|9506|9514.8|9504.8|9516|9506|9514.5|9504.5|6
1639663710000|2021-12-16 14:08:30|9514.5|9504.5|9510.3|9500.3|9514.8|9504.8|9510.3|9500.3|10
1639663720000|2021-12-16 14:08:40|9510|9500|9510.5|9500.5|9512.3|9502.3|9509.8|9499.8|13
1639663730000|2021-12-16 14:08:50|9510.8|9500.8|9510|9500|9512.5|9502.5|9510|9500|13
1639663740000|2021-12-16 14:09:00|9509.8|9499.8|9504.8|9494.8|9509.8|9499.8|9504.5|9494.5|17
1639663750000|2021-12-16 14:09:10|9505.5|9495.5|9506|9496|9506|9496|9505.5|9495.5|6
1639663760000|2021-12-16 14:09:20|9507.5|9497.5|9507|9497|9510|9500|9507|9497|11
1639663770000|2021-12-16 14:09:30|9506.8|9496.8|9507.8|9497.8|9509|9499|9506.8|9496.8|14
1639663780000|2021-12-16 14:09:40|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9507.5|9497.5|4
1639663790000|2021-12-16 14:09:50|9507.5|9497.5|9507.3|9497.3|9507.8|9497.8|9506.5|9496.5|15
1639663800000|2021-12-16 14:10:00|9507|9497|9508.3|9498.3|9508.3|9498.3|9506.8|9496.8|18
1639663810000|2021-12-16 14:10:10|9507.3|9497.3|9508.5|9498.5|9508.8|9498.8|9506.8|9496.8|13
1639663820000|2021-12-16 14:10:20|9508.8|9498.8|9507.8|9497.8|9508.8|9498.8|9507|9497|12
1639663830000|2021-12-16 14:10:30|9508|9498|9507.3|9497.3|9508.3|9498.3|9507.3|9497.3|7
1639663840000|2021-12-16 14:10:40|9507.5|9497.5|9508.5|9498.5|9508.5|9498.5|9507|9497|5
1639663850000|2021-12-16 14:10:50|9508.8|9498.8|9508.5|9498.5|9508.8|9498.8|9507.3|9497.3|5
1639663860000|2021-12-16 14:11:00|9508.3|9498.3|9512.5|9502.5|9512.5|9502.5|9508.3|9498.3|7
1639663870000|2021-12-16 14:11:10|9511.5|9501.5|9510.8|9500.8|9511.5|9501.5|9509.8|9499.8|9
1639663880000|2021-12-16 14:11:20|9511.3|9501.3|9512.5|9502.5|9512.5|9502.5|9511.3|9501.3|6
1639663890000|2021-12-16 14:11:30|9513.5|9503.5|9513|9503|9514|9504|9513|9503|12
1639663900000|2021-12-16 14:11:40|9513.3|9503.3|9516|9506|9516|9506|9513.3|9503.3|8
1639663910000|2021-12-16 14:11:50|9515.9|9505.9|9516.5|9506.5|9516.5|9506.5|9515.9|9505.9|8
1639663920000|2021-12-16 14:12:00|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9516.3|9506.3|6
1639663930000|2021-12-16 14:12:10|9516.8|9506.8|9516.3|9506.3|9516.8|9506.8|9516.3|9506.3|5
1639663940000|2021-12-16 14:12:20|9516.5|9506.5|9519|9509|9519|9509|9516.5|9506.5|10
1639663950000|2021-12-16 14:12:30|9518.8|9508.8|9519.3|9509.3|9519.3|9509.3|9518.5|9508.5|5
1639663960000|2021-12-16 14:12:40|9519.5|9509.5|9519.5|9509.5|9519.8|9509.8|9519.5|9509.5|3
1639663970000|2021-12-16 14:12:50|9519.8|9509.8|9521.3|9511.3|9521.3|9511.3|9519.8|9509.8|4
1639663980000|2021-12-16 14:13:00|9521.5|9511.5|9521|9511|9523|9513|9521|9511|15
1639663990000|2021-12-16 14:13:10|9521.5|9511.5|9523|9513|9523.5|9513.5|9521.5|9511.5|5
1639664000000|2021-12-16 14:13:20|9523.3|9513.3|9520.3|9510.3|9523.3|9513.3|9520.3|9510.3|9
1639664010000|2021-12-16 14:13:30|9519.8|9509.8|9518.5|9508.5|9519.8|9509.8|9518.5|9508.5|4
1639664020000|2021-12-16 14:13:40|9519.3|9509.3|9519|9509|9519.3|9509.3|9518.5|9508.5|8
1639664030000|2021-12-16 14:13:50|9518.5|9508.5|9517.5|9507.5|9518.5|9508.5|9517.3|9507.3|8
1639664040000|2021-12-16 14:14:00|9517.8|9507.8|9517|9507|9518.5|9508.5|9517|9507|13
1639664050000|2021-12-16 14:14:10|9516.8|9506.8|9516.3|9506.3|9517|9507|9516.3|9506.3|4
1639664060000|2021-12-16 14:14:20|9517.3|9507.3|9518.5|9508.5|9518.5|9508.5|9517.3|9507.3|3
1639664070000|2021-12-16 14:14:30|9518.8|9508.8|9518.3|9508.3|9519.3|9509.3|9518.3|9508.3|5
1639664080000|2021-12-16 14:14:40|9518.5|9508.5|9518.3|9508.3|9518.5|9508.5|9518.3|9508.3|2
1639664090000|2021-12-16 14:14:50|9518.5|9508.5|9518.3|9508.3|9518.5|9508.5|9518.3|9508.3|2
1639664100000|2021-12-16 14:15:00|9517|9507|9517.8|9507.8|9518.3|9508.3|9517|9507|16
1639664110000|2021-12-16 14:15:10|9517.3|9507.3|9517|9507|9517.5|9507.5|9516.8|9506.8|10
1639664120000|2021-12-16 14:15:20|9516.8|9506.8|9517|9507|9517|9507|9516.5|9506.5|6
1639664130000|2021-12-16 14:15:30|9516.8|9506.8|9518|9508|9518|9508|9515|9505|13
1639664140000|2021-12-16 14:15:40|9518.3|9508.3|9516|9506|9518.3|9508.3|9516|9506|10
1639664150000|2021-12-16 14:15:50|9515.8|9505.8|9517|9507|9517.5|9507.5|9515.8|9505.8|17
1639664160000|2021-12-16 14:16:00|9517.3|9507.3|9516.3|9506.3|9518.5|9508.5|9516.3|9506.3|11
1639664170000|2021-12-16 14:16:10|9517|9507|9518.5|9508.5|9518.5|9508.5|9516.8|9506.8|11
1639664180000|2021-12-16 14:16:20|9518.3|9508.3|9518.5|9508.5|9519.3|9509.3|9518|9508|11
1639664190000|2021-12-16 14:16:30|9518.3|9508.3|9516.8|9506.8|9518.3|9508.3|9516.8|9506.8|12
1639664200000|2021-12-16 14:16:40|9516.3|9506.3|9515.8|9505.8|9516.5|9506.5|9515|9505|12
1639664210000|2021-12-16 14:16:50|9515.5|9505.5|9513.5|9503.5|9517.5|9507.5|9513.3|9503.3|13
1639664220000|2021-12-16 14:17:00|9513.8|9503.8|9516.3|9506.3|9516.8|9506.8|9513.3|9503.3|14
1639664230000|2021-12-16 14:17:10|9516.5|9506.5|9517|9507|9517|9507|9516.5|9506.5|5
1639664240000|2021-12-16 14:17:20|9516.8|9506.8|9508.8|9498.8|9517.3|9507.3|9508.8|9498.8|17
1639664250000|2021-12-16 14:17:30|9508.5|9498.5|9510.3|9500.3|9510.8|9500.8|9508.5|9498.5|10
1639664260000|2021-12-16 14:17:40|9510|9500|9511.5|9501.5|9511.5|9501.5|9509.3|9499.3|14
1639664270000|2021-12-16 14:17:50|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9511.3|9501.3|12
1639664280000|2021-12-16 14:18:00|9512|9502|9512.3|9502.3|9512.3|9502.3|9511.3|9501.3|4
1639664290000|2021-12-16 14:18:10|9511.8|9501.8|9510|9500|9512|9502|9510|9500|14
1639664300000|2021-12-16 14:18:20|9510.3|9500.3|9510.5|9500.5|9510.5|9500.5|9510|9500|6
1639664310000|2021-12-16 14:18:30|9510.3|9500.3|9511|9501|9511|9501|9510.3|9500.3|2
1639664320000|2021-12-16 14:18:40|9511.5|9501.5|9515|9505|9515|9505|9511.5|9501.5|14
1639664330000|2021-12-16 14:18:50|9514.8|9504.8|9515|9505|9515.5|9505.5|9514.8|9504.8|12
1639664340000|2021-12-16 14:19:00|9514|9504|9513.8|9503.8|9514.8|9504.8|9513.8|9503.8|12
1639664350000|2021-12-16 14:19:10|9514|9504|9509.3|9499.3|9515.5|9505.5|9509.3|9499.3|16
1639664360000|2021-12-16 14:19:20|9509.8|9499.8|9509.8|9499.8|9510|9500|9509.5|9499.5|5
1639664370000|2021-12-16 14:19:30|9510|9500|9510.8|9500.8|9511.5|9501.5|9510|9500|16
1639664380000|2021-12-16 14:19:40|9511|9501|9513.3|9503.3|9513.3|9503.3|9510.3|9500.3|15
1639664390000|2021-12-16 14:19:50|9513|9503|9514.3|9504.3|9514.8|9504.8|9512.5|9502.5|9
1639664400000|2021-12-16 14:20:00|9514|9504|9517.3|9507.3|9517.5|9507.5|9514|9504|19
1639664410000|2021-12-16 14:20:10|9517|9507|9519|9509|9519|9509|9517|9507|13
1639664420000|2021-12-16 14:20:20|9519.3|9509.3|9519.5|9509.5|9519.5|9509.5|9518.5|9508.5|8
1639664430000|2021-12-16 14:20:30|9519.3|9509.3|9518.8|9508.8|9519.3|9509.3|9518.5|9508.5|7
1639664440000|2021-12-16 14:20:40|9518.3|9508.3|9517.8|9507.8|9518.3|9508.3|9516.5|9506.5|20
1639664450000|2021-12-16 14:20:50|9517.3|9507.3|9517.3|9507.3|9517.8|9507.8|9517|9507|14
1639664460000|2021-12-16 14:21:00|9517.5|9507.5|9519|9509|9519.3|9509.3|9517.5|9507.5|7
1639664470000|2021-12-16 14:21:10|9518.8|9508.8|9519|9509|9519|9509|9518.3|9508.3|12
1639664480000|2021-12-16 14:21:20|9519.3|9509.3|9519|9509|9519.5|9509.5|9519|9509|4
1639664490000|2021-12-16 14:21:30|9519.3|9509.3|9519.5|9509.5|9519.5|9509.5|9519|9509|4
1639664500000|2021-12-16 14:21:40|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1639664510000|2021-12-16 14:21:50|9518.8|9508.8|9519|9509|9519|9509|9518|9508|6
1639664520000|2021-12-16 14:22:00|9519.3|9509.3|9519.5|9509.5|9519.5|9509.5|9519.3|9509.3|2
1639664530000|2021-12-16 14:22:10|9519.3|9509.3|9518.5|9508.5|9519.3|9509.3|9518.3|9508.3|3
1639664540000|2021-12-16 14:22:20|9518|9508|9519.5|9509.5|9519.5|9509.5|9516.5|9506.5|10
1639664550000|2021-12-16 14:22:30|9519.8|9509.8|9518.8|9508.8|9519.8|9509.8|9518.5|9508.5|7
1639664560000|2021-12-16 14:22:40|9519|9509|9518.8|9508.8|9519.3|9509.3|9518.8|9508.8|4
1639664570000|2021-12-16 14:22:50|9519|9509|9519.5|9509.5|9519.5|9509.5|9518.5|9508.5|8
1639664580000|2021-12-16 14:23:00|9519.3|9509.3|9519|9509|9519.5|9509.5|9519|9509|5
1639664590000|2021-12-16 14:23:10|9518.8|9508.8|9516.5|9506.5|9518.8|9508.8|9516.5|9506.5|8
1639664600000|2021-12-16 14:23:20|9516.8|9506.8|9515|9505|9516.8|9506.8|9514.3|9504.3|19
1639664610000|2021-12-16 14:23:30|9515.3|9505.3|9516|9506|9516.8|9506.8|9514.8|9504.8|10
1639664620000|2021-12-16 14:23:40|9516.5|9506.5|9516.5|9506.5|9517.3|9507.3|9516|9506|18
1639664630000|2021-12-16 14:23:50|9516.8|9506.8|9518.8|9508.8|9519.5|9509.5|9516.8|9506.8|7
1639664640000|2021-12-16 14:24:00|9519.3|9509.3|9522.5|9512.5|9522.5|9512.5|9518|9508|12
1639664650000|2021-12-16 14:24:10|9522.3|9512.3|9523|9513|9523|9513|9522.3|9512.3|6
1639664660000|2021-12-16 14:24:20|9522.3|9512.3|9521.8|9511.8|9522.3|9512.3|9521.3|9511.3|15
1639664670000|2021-12-16 14:24:30|9521.3|9511.3|9522.5|9512.5|9522.8|9512.8|9521.3|9511.3|11
1639664680000|2021-12-16 14:24:40|9522.8|9512.8|9522.8|9512.8|9523|9513|9522.8|9512.8|3
1639664690000|2021-12-16 14:24:50|9523.3|9513.3|9524.5|9514.5|9526|9516|9522.8|9512.8|16
1639664700000|2021-12-16 14:25:00|9523.8|9513.8|9525.3|9515.3|9525.5|9515.5|9523.8|9513.8|17
1639664710000|2021-12-16 14:25:10|9525.5|9515.5|9525.8|9515.8|9525.8|9515.8|9525.3|9515.3|10
1639664720000|2021-12-16 14:25:20|9525.5|9515.5|9525.3|9515.3|9525.8|9515.8|9524.5|9514.5|15
1639664730000|2021-12-16 14:25:30|9525.5|9515.5|9527.8|9517.8|9527.8|9517.8|9525.5|9515.5|8
1639664740000|2021-12-16 14:25:40|9528.3|9518.3|9524.5|9514.5|9528.3|9518.3|9524.5|9514.5|11
1639664750000|2021-12-16 14:25:50|9524.4|9514.4|9525|9515|9525|9515|9523.3|9513.3|13
1639664760000|2021-12-16 14:26:00|9524.8|9514.8|9524.8|9514.8|9525|9515|9524.5|9514.5|5
1639664770000|2021-12-16 14:26:10|9525|9515|9524.3|9514.3|9525|9515|9524.3|9514.3|4
1639664780000|2021-12-16 14:26:20|9524.5|9514.5|9524.3|9514.3|9524.5|9514.5|9524.3|9514.3|2
1639664790000|2021-12-16 14:26:30|9524.5|9514.5|9524.5|9514.5|9524.8|9514.8|9524.5|9514.5|3
1639664810000|2021-12-16 14:26:50|9524.3|9514.3|9524|9514|9524.8|9514.8|9524|9514|3
1639664820000|2021-12-16 14:27:00|9524.3|9514.3|9524.3|9514.3|9524.5|9514.5|9524.3|9514.3|5
1639664830000|2021-12-16 14:27:10|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.3|9514.3|5
1639664840000|2021-12-16 14:27:20|9524.3|9514.3|9524.5|9514.5|9524.5|9514.5|9523.8|9513.8|7
1639664850000|2021-12-16 14:27:30|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9523.3|9513.3|10
1639664860000|2021-12-16 14:27:40|9524|9514|9524.5|9514.5|9524.8|9514.8|9524|9514|9
1639664870000|2021-12-16 14:27:50|9524.3|9514.3|9524|9514|9524.5|9514.5|9523.8|9513.8|8
1639664880000|2021-12-16 14:28:00|9523.8|9513.8|9521|9511|9524|9514|9520.8|9510.8|6
1639664890000|2021-12-16 14:28:10|9521.5|9511.5|9521|9511|9521.5|9511.5|9520.5|9510.5|8
1639664900000|2021-12-16 14:28:20|9521.8|9511.8|9523|9513|9523.5|9513.5|9521.8|9511.8|11
1639664910000|2021-12-16 14:28:30|9522.8|9512.8|9522.8|9512.8|9523.3|9513.3|9522.5|9512.5|8
1639664920000|2021-12-16 14:28:40|9523|9513|9524|9514|9524|9514|9523|9513|4
1639664930000|2021-12-16 14:28:50|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.3|9513.3|6
1639664940000|2021-12-16 14:29:00|9523.5|9513.5|9523.8|9513.8|9523.8|9513.8|9523.3|9513.3|12
1639664950000|2021-12-16 14:29:10|9523.5|9513.5|9523.5|9513.5|9523.8|9513.8|9523.5|9513.5|7
1639664960000|2021-12-16 14:29:20|9523.8|9513.8|9524.3|9514.3|9524.8|9514.8|9523.8|9513.8|6
1639664970000|2021-12-16 14:29:30|9524|9514|9522.8|9512.8|9524|9514|9522.8|9512.8|4
1639664980000|2021-12-16 14:29:40|9523|9513|9521.8|9511.8|9523.3|9513.3|9521|9511|15
1639664990000|2021-12-16 14:29:50|9522.3|9512.3|9521.3|9511.3|9522.3|9512.3|9521|9511|9
1639665000000|2021-12-16 14:30:00|9522|9512|9524|9514|9524.8|9514.8|9521.5|9511.5|16
1639665010000|2021-12-16 14:30:10|9524.3|9514.3|9522|9512|9524.3|9514.3|9522|9512|14
1639665020000|2021-12-16 14:30:20|9522.5|9512.5|9522.3|9512.3|9523.5|9513.5|9522.3|9512.3|16
1639665030000|2021-12-16 14:30:30|9522.5|9512.5|9523|9513|9524|9514|9522.3|9512.3|20
1639665040000|2021-12-16 14:30:40|9522.8|9512.8|9524.3|9514.3|9524.3|9514.3|9521.3|9511.3|14
1639665050000|2021-12-16 14:30:50|9524.5|9514.5|9524.5|9514.5|9525|9515|9524.3|9514.3|11
1639665060000|2021-12-16 14:31:00|9524.3|9514.3|9527.3|9517.3|9527.8|9517.8|9524.3|9514.3|15
1639665070000|2021-12-16 14:31:10|9527|9517|9525|9515|9527.3|9517.3|9524.3|9514.3|22
1639665080000|2021-12-16 14:31:20|9525.8|9515.8|9524|9514|9525.8|9515.8|9524|9514|10
1639665090000|2021-12-16 14:31:30|9524.3|9514.3|9524.5|9514.5|9525.3|9515.3|9523|9513|18
1639665100000|2021-12-16 14:31:40|9523.8|9513.8|9524.8|9514.8|9525.3|9515.3|9523.8|9513.8|13
1639665110000|2021-12-16 14:31:50|9524.5|9514.5|9522.3|9512.3|9524.5|9514.5|9521.8|9511.8|11
1639665120000|2021-12-16 14:32:00|9522.5|9512.5|9524.3|9514.3|9524.3|9514.3|9522.5|9512.5|14
1639665130000|2021-12-16 14:32:10|9524.5|9514.5|9522.3|9512.3|9527|9517|9522|9512|12
1639665140000|2021-12-16 14:32:20|9522|9512|9519|9509|9522.5|9512.5|9518.3|9508.3|15
1639665150000|2021-12-16 14:32:30|9519.5|9509.5|9520.8|9510.8|9521.8|9511.8|9519.5|9509.5|18
1639665160000|2021-12-16 14:32:40|9520.3|9510.3|9520.3|9510.3|9521|9511|9519.8|9509.8|20
1639665170000|2021-12-16 14:32:50|9520.5|9510.5|9518.3|9508.3|9520.5|9510.5|9518.3|9508.3|19
1639665180000|2021-12-16 14:33:00|9517.8|9507.8|9518.3|9508.3|9518.5|9508.5|9517.3|9507.3|15
1639665190000|2021-12-16 14:33:10|9518.8|9508.8|9515.8|9505.8|9518.8|9508.8|9515.5|9505.5|25
1639665200000|2021-12-16 14:33:20|9516.3|9506.3|9516|9506|9517.3|9507.3|9515.5|9505.5|17
1639665210000|2021-12-16 14:33:30|9515.8|9505.8|9516.8|9506.8|9517.3|9507.3|9515|9505|16
1639665220000|2021-12-16 14:33:40|9515.5|9505.5|9519|9509|9519|9509|9515.5|9505.5|21
1639665230000|2021-12-16 14:33:50|9518.8|9508.8|9519.8|9509.8|9521.3|9511.3|9518.8|9508.8|15
1639665240000|2021-12-16 14:34:00|9520.3|9510.3|9520|9510|9522.8|9512.8|9519.8|9509.8|21
1639665250000|2021-12-16 14:34:10|9520.5|9510.5|9520|9510|9522|9512|9518.8|9508.8|22
1639665260000|2021-12-16 14:34:20|9519.8|9509.8|9521|9511|9522|9512|9519.8|9509.8|14
1639665270000|2021-12-16 14:34:30|9521.3|9511.3|9519.8|9509.8|9521.5|9511.5|9519|9509|15
1639665280000|2021-12-16 14:34:40|9519.5|9509.5|9518.3|9508.3|9519.5|9509.5|9518|9508|20
1639665290000|2021-12-16 14:34:50|9518.8|9508.8|9521.5|9511.5|9521.5|9511.5|9518.8|9508.8|18
1639665300000|2021-12-16 14:35:00|9521.8|9511.8|9521.3|9511.3|9523.5|9513.5|9521.3|9511.3|23
1639665310000|2021-12-16 14:35:10|9521.5|9511.5|9524|9514|9524.3|9514.3|9521.5|9511.5|15
1639665320000|2021-12-16 14:35:20|9524.3|9514.3|9527.3|9517.3|9527.3|9517.3|9524|9514|10
1639665330000|2021-12-16 14:35:30|9527.5|9517.5|9527.5|9517.5|9527.8|9517.8|9527.3|9517.3|7
1639665340000|2021-12-16 14:35:40|9526.8|9516.8|9525.3|9515.3|9527.5|9517.5|9525.3|9515.3|15
1639665350000|2021-12-16 14:35:50|9525.5|9515.5|9526.8|9516.8|9526.8|9516.8|9525.3|9515.3|13
1639665360000|2021-12-16 14:36:00|9526.5|9516.5|9526.5|9516.5|9527.3|9517.3|9526|9516|23
1639665370000|2021-12-16 14:36:10|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|9526.5|9516.5|3
1639665380000|2021-12-16 14:36:20|9526.5|9516.5|9526|9516|9526.5|9516.5|9525.3|9515.3|6
1639665390000|2021-12-16 14:36:30|9526.5|9516.5|9521.3|9511.3|9526.5|9516.5|9521.3|9511.3|22
1639665400000|2021-12-16 14:36:40|9520.8|9510.8|9520.3|9510.3|9520.8|9510.8|9518.5|9508.5|22
1639665410000|2021-12-16 14:36:50|9520.5|9510.5|9521.3|9511.3|9521.5|9511.5|9520.5|9510.5|14
1639665420000|2021-12-16 14:37:00|9521.5|9511.5|9521.3|9511.3|9522.3|9512.3|9520.5|9510.5|12
1639665430000|2021-12-16 14:37:10|9521.5|9511.5|9521.5|9511.5|9522.3|9512.3|9521.5|9511.5|11
1639665440000|2021-12-16 14:37:20|9520.5|9510.5|9520.3|9510.3|9521.3|9511.3|9519|9509|9
1639665450000|2021-12-16 14:37:30|9520|9510|9523.5|9513.5|9524|9514|9520|9510|22
1639665460000|2021-12-16 14:37:40|9523.8|9513.8|9522.3|9512.3|9524|9514|9522|9512|22
1639665470000|2021-12-16 14:37:50|9522.5|9512.5|9523|9513|9524|9514|9522.3|9512.3|26
1639665480000|2021-12-16 14:38:00|9523.3|9513.3|9522.5|9512.5|9524|9514|9521.5|9511.5|19
1639665490000|2021-12-16 14:38:10|9522.8|9512.8|9523.5|9513.5|9524.8|9514.8|9522.8|9512.8|13
1639665500000|2021-12-16 14:38:20|9523.8|9513.8|9521|9511|9523.8|9513.8|9521|9511|17
1639665510000|2021-12-16 14:38:30|9521.5|9511.5|9521.3|9511.3|9521.8|9511.8|9519.8|9509.8|15
1639665520000|2021-12-16 14:38:40|9521|9511|9519.8|9509.8|9521|9511|9519.8|9509.8|11
1639665530000|2021-12-16 14:38:50|9520|9510|9522.8|9512.8|9522.8|9512.8|9520|9510|13
1639665540000|2021-12-16 14:39:00|9522.5|9512.5|9520.8|9510.8|9522.5|9512.5|9520.5|9510.5|19
1639665550000|2021-12-16 14:39:10|9520.5|9510.5|9520.3|9510.3|9520.5|9510.5|9518.6|9508.6|8
1639665560000|2021-12-16 14:39:20|9520|9510|9519.5|9509.5|9520.3|9510.3|9519.3|9509.3|10
1639665570000|2021-12-16 14:39:30|9519.8|9509.8|9518|9508|9520.3|9510.3|9517.8|9507.8|17
1639665580000|2021-12-16 14:39:40|9517.5|9507.5|9517.3|9507.3|9517.8|9507.8|9516.8|9506.8|10
1639665590000|2021-12-16 14:39:50|9517.8|9507.8|9517|9507|9517.8|9507.8|9516.8|9506.8|11
1639665600000|2021-12-16 14:40:00|9517.5|9507.5|9517.8|9507.8|9518.8|9508.8|9517|9507|17
1639665610000|2021-12-16 14:40:10|9517|9507|9516.3|9506.3|9517.8|9507.8|9516.3|9506.3|10
1639665620000|2021-12-16 14:40:20|9517|9507|9516.3|9506.3|9517|9507|9516|9506|14
1639665630000|2021-12-16 14:40:30|9516|9506|9514.8|9504.8|9516|9506|9514.5|9504.5|13
1639665640000|2021-12-16 14:40:40|9515|9505|9514.5|9504.5|9515.5|9505.5|9514.3|9504.3|10
1639665650000|2021-12-16 14:40:50|9514.8|9504.8|9516.5|9506.5|9516.8|9506.8|9514.3|9504.3|14
1639665660000|2021-12-16 14:41:00|9516.8|9506.8|9516|9506|9517|9507|9515.8|9505.8|20
1639665670000|2021-12-16 14:41:10|9515.8|9505.8|9512.5|9502.5|9516|9506|9512|9502|19
1639665680000|2021-12-16 14:41:20|9512.8|9502.8|9507.3|9497.3|9514.3|9504.3|9507.3|9497.3|16
1639665690000|2021-12-16 14:41:30|9507|9497|9505.3|9495.3|9507|9497|9505.3|9495.3|6
1639665700000|2021-12-16 14:41:40|9505|9495|9506|9496|9506.5|9496.5|9503.8|9493.8|13
1639665710000|2021-12-16 14:41:50|9507|9497|9504.3|9494.3|9507|9497|9503|9493|11
1639665720000|2021-12-16 14:42:00|9504.5|9494.5|9505.3|9495.3|9507.3|9497.3|9503|9493|24
1639665730000|2021-12-16 14:42:10|9505.5|9495.5|9507|9497|9507.5|9497.5|9505.5|9495.5|16
1639665740000|2021-12-16 14:42:20|9506.8|9496.8|9504.8|9494.8|9507|9497|9504.8|9494.8|17
1639665750000|2021-12-16 14:42:30|9503.5|9493.5|9505.8|9495.8|9505.8|9495.8|9502.5|9492.5|20
1639665760000|2021-12-16 14:42:40|9505.5|9495.5|9504.8|9494.8|9505.8|9495.8|9504.5|9494.5|13
1639665770000|2021-12-16 14:42:50|9504.3|9494.3|9503.5|9493.5|9504.3|9494.3|9502.3|9492.3|9
1639665780000|2021-12-16 14:43:00|9503.8|9493.8|9505.5|9495.5|9506.8|9496.8|9503.5|9493.5|15
1639665790000|2021-12-16 14:43:10|9505|9495|9505.3|9495.3|9505.5|9495.5|9505|9495|6
1639665800000|2021-12-16 14:43:20|9505|9495|9505.5|9495.5|9505.8|9495.8|9505|9495|6
1639665810000|2021-12-16 14:43:30|9505.3|9495.3|9505.8|9495.8|9505.8|9495.8|9505.3|9495.3|5
1639665820000|2021-12-16 14:43:40|9506|9496|9505.5|9495.5|9506|9496|9505|9495|12
1639665830000|2021-12-16 14:43:50|9505.8|9495.8|9506.8|9496.8|9507.3|9497.3|9505.5|9495.5|9
1639665840000|2021-12-16 14:44:00|9507|9497|9507.5|9497.5|9507.8|9497.8|9506|9496|15
1639665850000|2021-12-16 14:44:10|9508|9498|9511|9501|9511.5|9501.5|9507.8|9497.8|26
1639665860000|2021-12-16 14:44:20|9511.5|9501.5|9512.3|9502.3|9513.5|9503.5|9511|9501|19
1639665870000|2021-12-16 14:44:30|9512|9502|9511.5|9501.5|9512|9502|9510.3|9500.3|18
1639665880000|2021-12-16 14:44:40|9511.3|9501.3|9512|9502|9512.3|9502.3|9511.3|9501.3|10
1639665890000|2021-12-16 14:44:50|9512.3|9502.3|9511.3|9501.3|9512.3|9502.3|9509.6|9499.6|17
1639665900000|2021-12-16 14:45:00|9511.5|9501.5|9511.5|9501.5|9512.3|9502.3|9511.3|9501.3|14
1639665910000|2021-12-16 14:45:10|9511.8|9501.8|9512.3|9502.3|9513.3|9503.3|9511|9501|12
1639665920000|2021-12-16 14:45:20|9513.3|9503.3|9513.8|9503.8|9514.3|9504.3|9512.3|9502.3|13
1639665930000|2021-12-16 14:45:30|9514|9504|9513.3|9503.3|9514.5|9504.5|9512|9502|13
1639665940000|2021-12-16 14:45:40|9513.5|9503.5|9512.3|9502.3|9514.3|9504.3|9512|9502|15
1639665950000|2021-12-16 14:45:50|9511.8|9501.8|9512|9502|9512|9502|9511.5|9501.5|8
1639665960000|2021-12-16 14:46:00|9512.3|9502.3|9511.3|9501.3|9513.5|9503.5|9511.3|9501.3|19
1639665970000|2021-12-16 14:46:10|9512|9502|9511.5|9501.5|9512.8|9502.8|9509.3|9499.3|25
1639665980000|2021-12-16 14:46:20|9511.8|9501.8|9512.8|9502.8|9513|9503|9511.8|9501.8|7
1639665990000|2021-12-16 14:46:30|9513|9503|9514.8|9504.8|9514.8|9504.8|9511.5|9501.5|7
1639666000000|2021-12-16 14:46:40|9515.8|9505.8|9516|9506|9517|9507|9514.5|9504.5|18
1639666010000|2021-12-16 14:46:50|9516.3|9506.3|9517.3|9507.3|9517.8|9507.8|9515.5|9505.5|10
1639666020000|2021-12-16 14:47:00|9517.5|9507.5|9510.3|9500.3|9517.5|9507.5|9510.3|9500.3|22
1639666030000|2021-12-16 14:47:10|9510|9500|9508.3|9498.3|9510.5|9500.5|9508|9498|14
1639666040000|2021-12-16 14:47:20|9509.3|9499.3|9507.4|9497.4|9510|9500|9507.4|9497.4|18
1639666050000|2021-12-16 14:47:30|9507.5|9497.5|9512.3|9502.3|9512.5|9502.5|9507|9497|19
1639666060000|2021-12-16 14:47:40|9512|9502|9510.5|9500.5|9512.5|9502.5|9510.5|9500.5|23
1639666070000|2021-12-16 14:47:50|9510.3|9500.3|9510.3|9500.3|9510.8|9500.8|9509.3|9499.3|21
1639666080000|2021-12-16 14:48:00|9510|9500|9511.8|9501.8|9512.8|9502.8|9510|9500|22
1639666090000|2021-12-16 14:48:10|9512|9502|9512.5|9502.5|9513.3|9503.3|9511.8|9501.8|11
1639666100000|2021-12-16 14:48:20|9512.3|9502.3|9512.5|9502.5|9514.5|9504.5|9512.3|9502.3|17
1639666110000|2021-12-16 14:48:30|9512.8|9502.8|9514|9504|9514.5|9504.5|9512.3|9502.3|20
1639666120000|2021-12-16 14:48:40|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514|9504|3
1639666130000|2021-12-16 14:48:50|9514|9504|9514.8|9504.8|9515|9505|9514|9504|6
1639666140000|2021-12-16 14:49:00|9515|9505|9514.5|9504.5|9515|9505|9514|9504|12
1639666150000|2021-12-16 14:49:10|9514.8|9504.8|9515.3|9505.3|9515.3|9505.3|9514.3|9504.3|11
1639666160000|2021-12-16 14:49:20|9515.5|9505.5|9515|9505|9516.5|9506.5|9514.8|9504.8|9
1639666170000|2021-12-16 14:49:30|9515.3|9505.3|9515.3|9505.3|9515.5|9505.5|9514.8|9504.8|10
1639666180000|2021-12-16 14:49:40|9515.5|9505.5|9517|9507|9517|9507|9515.3|9505.3|9
1639666190000|2021-12-16 14:49:50|9516.8|9506.8|9518.3|9508.3|9518.5|9508.5|9516.8|9506.8|6
1639666200000|2021-12-16 14:50:00|9517.8|9507.8|9517.5|9507.5|9519.5|9509.5|9516.5|9506.5|19
1639666210000|2021-12-16 14:50:10|9517|9507|9513.5|9503.5|9517.5|9507.5|9511.3|9501.3|17
1639666220000|2021-12-16 14:50:20|9513.3|9503.3|9514.3|9504.3|9514.3|9504.3|9513|9503|16
1639666230000|2021-12-16 14:50:30|9514|9504|9512.5|9502.5|9514.8|9504.8|9512.5|9502.5|17
1639666240000|2021-12-16 14:50:40|9512.3|9502.3|9514|9504|9514.3|9504.3|9512|9502|21
1639666250000|2021-12-16 14:50:50|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9514.3|9504.3|2
1639666260000|2021-12-16 14:51:00|9514.8|9504.8|9518.3|9508.3|9518.3|9508.3|9514.5|9504.5|16
1639666270000|2021-12-16 14:51:10|9518|9508|9517.8|9507.8|9518.3|9508.3|9517.5|9507.5|18
1639666280000|2021-12-16 14:51:20|9518|9508|9518.8|9508.8|9518.8|9508.8|9516|9506|15
1639666290000|2021-12-16 14:51:30|9519|9509|9517|9507|9519|9509|9516.5|9506.5|19
1639666300000|2021-12-16 14:51:40|9516.8|9506.8|9517.8|9507.8|9518|9508|9516.8|9506.8|18
1639666310000|2021-12-16 14:51:50|9518|9508|9514.8|9504.8|9518|9508|9514.8|9504.8|15
1639666320000|2021-12-16 14:52:00|9514.5|9504.5|9516.3|9506.3|9517|9507|9514.5|9504.5|16
1639666330000|2021-12-16 14:52:10|9516.8|9506.8|9515|9505|9517|9507|9514|9504|17
1639666340000|2021-12-16 14:52:20|9515.8|9505.8|9517.3|9507.3|9517.3|9507.3|9515.8|9505.8|10
1639666350000|2021-12-16 14:52:30|9517.5|9507.5|9519.8|9509.8|9520|9510|9517.5|9507.5|14
1639666360000|2021-12-16 14:52:40|9520|9510|9519.5|9509.5|9520.3|9510.3|9519.5|9509.5|14
1639666370000|2021-12-16 14:52:50|9519.3|9509.3|9517.8|9507.8|9519.3|9509.3|9517|9507|18
1639666380000|2021-12-16 14:53:00|9517.3|9507.3|9514.8|9504.8|9519|9509|9514.8|9504.8|19
1639666390000|2021-12-16 14:53:10|9514.5|9504.5|9516.3|9506.3|9518.3|9508.3|9514|9504|23
1639666400000|2021-12-16 14:53:20|9516|9506|9517.8|9507.8|9517.8|9507.8|9515.3|9505.3|16
1639666410000|2021-12-16 14:53:30|9517.5|9507.5|9519.5|9509.5|9519.8|9509.8|9517.5|9507.5|20
1639666420000|2021-12-16 14:53:40|9519.8|9509.8|9520|9510|9520|9510|9519.8|9509.8|2
1639666430000|2021-12-16 14:53:50|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9518.8|9508.8|9
1639666440000|2021-12-16 14:54:00|9519.5|9509.5|9520.3|9510.3|9520.3|9510.3|9519.3|9509.3|12
1639666450000|2021-12-16 14:54:10|9521.3|9511.3|9520.5|9510.5|9521.3|9511.3|9520.3|9510.3|9
1639666460000|2021-12-16 14:54:20|9520.8|9510.8|9521|9511|9521|9511|9520.5|9510.5|4
1639666470000|2021-12-16 14:54:30|9522|9512|9523.8|9513.8|9524.3|9514.3|9522|9512|12
1639666480000|2021-12-16 14:54:40|9524.3|9514.3|9523.5|9513.5|9524.5|9514.5|9523.3|9513.3|19
1639666490000|2021-12-16 14:54:50|9523.8|9513.8|9522.3|9512.3|9523.8|9513.8|9521|9511|13
1639666500000|2021-12-16 14:55:00|9523.5|9513.5|9522.8|9512.8|9524.3|9514.3|9522.3|9512.3|17
1639666510000|2021-12-16 14:55:10|9523|9513|9524|9514|9524|9514|9523|9513|7
1639666520000|2021-12-16 14:55:20|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524|9514|13
1639666530000|2021-12-16 14:55:30|9524|9514|9524.3|9514.3|9524.3|9514.3|9522.8|9512.8|5
1639666540000|2021-12-16 14:55:40|9524|9514|9524|9514|9524.3|9514.3|9523|9513|8
1639666550000|2021-12-16 14:55:50|9524.3|9514.3|9523.8|9513.8|9524.3|9514.3|9523|9513|9
1639666560000|2021-12-16 14:56:00|9523.5|9513.5|9525.3|9515.3|9525.5|9515.5|9523.5|9513.5|9
1639666570000|2021-12-16 14:56:10|9525|9515|9525.5|9515.5|9525.5|9515.5|9525|9515|5
1639666580000|2021-12-16 14:56:20|9524.3|9514.3|9521|9511|9525.3|9515.3|9520.5|9510.5|14
1639666590000|2021-12-16 14:56:30|9520.8|9510.8|9519|9509|9522|9512|9518|9508|16
1639666600000|2021-12-16 14:56:40|9519.3|9509.3|9521.5|9511.5|9521.8|9511.8|9518.8|9508.8|17
1639666610000|2021-12-16 14:56:50|9521.8|9511.8|9524.5|9514.5|9524.5|9514.5|9521.8|9511.8|17
1639666620000|2021-12-16 14:57:00|9523.8|9513.8|9521.3|9511.3|9525|9515|9521.3|9511.3|15
1639666630000|2021-12-16 14:57:10|9521|9511|9523.3|9513.3|9523.3|9513.3|9521|9511|17
1639666640000|2021-12-16 14:57:20|9523.5|9513.5|9522|9512|9523.8|9513.8|9522|9512|11
1639666650000|2021-12-16 14:57:30|9521.8|9511.8|9521.3|9511.3|9521.8|9511.8|9520.5|9510.5|15
1639666660000|2021-12-16 14:57:40|9521|9511|9522.8|9512.8|9522.8|9512.8|9521|9511|10
1639666670000|2021-12-16 14:57:50|9522.5|9512.5|9522.8|9512.8|9523.3|9513.3|9522.3|9512.3|16
1639666680000|2021-12-16 14:58:00|9522.5|9512.5|9521.5|9511.5|9523.3|9513.3|9521.5|9511.5|11
1639666690000|2021-12-16 14:58:10|9521.8|9511.8|9519|9509|9521.8|9511.8|9518.8|9508.8|12
1639666700000|2021-12-16 14:58:20|9519.3|9509.3|9520.8|9510.8|9521.3|9511.3|9519.3|9509.3|14
1639666710000|2021-12-16 14:58:30|9520.5|9510.5|9518.5|9508.5|9521|9511|9517.5|9507.5|23
1639666720000|2021-12-16 14:58:40|9518.3|9508.3|9517|9507|9518.5|9508.5|9517|9507|12
1639666730000|2021-12-16 14:58:50|9517.3|9507.3|9517.8|9507.8|9519|9509|9516.8|9506.8|18
1639666740000|2021-12-16 14:59:00|9518|9508|9517|9507|9519|9509|9517|9507|9
1639666750000|2021-12-16 14:59:10|9517.3|9507.3|9517.5|9507.5|9518.8|9508.8|9516.3|9506.3|15
1639666760000|2021-12-16 14:59:20|9517.8|9507.8|9518.3|9508.3|9519|9509|9517.5|9507.5|18
1639666770000|2021-12-16 14:59:30|9518.5|9508.5|9519.3|9509.3|9520|9510|9518.5|9508.5|13
1639666780000|2021-12-16 14:59:40|9520|9510|9517.5|9507.5|9520.5|9510.5|9517.5|9507.5|14
1639666790000|2021-12-16 14:59:50|9517.3|9507.3|9514|9504|9517.3|9507.3|9512|9502|22
1639666800000|2021-12-16 15:00:00|9514.5|9504.5|9516.5|9506.5|9516.8|9506.8|9514.5|9504.5|18
1639666810000|2021-12-16 15:00:10|9516.8|9506.8|9518.5|9508.5|9518.8|9508.8|9515.8|9505.8|22
1639666820000|2021-12-16 15:00:20|9518.8|9508.8|9521.3|9511.3|9521.5|9511.5|9518.5|9508.5|15
1639666830000|2021-12-16 15:00:30|9521|9511|9520.3|9510.3|9521|9511|9519.8|9509.8|16
1639666840000|2021-12-16 15:00:40|9520.5|9510.5|9520|9510|9521.3|9511.3|9519|9509|13
1639666850000|2021-12-16 15:00:50|9520.3|9510.3|9518|9508|9520.3|9510.3|9518|9508|13
1639666860000|2021-12-16 15:01:00|9519|9509|9517.3|9507.3|9519|9509|9517.3|9507.3|12
1639666870000|2021-12-16 15:01:10|9517.5|9507.5|9515.8|9505.8|9517.5|9507.5|9515|9505|18
1639666880000|2021-12-16 15:01:20|9515.3|9505.3|9513.3|9503.3|9515.3|9505.3|9512.5|9502.5|21
1639666890000|2021-12-16 15:01:30|9513.5|9503.5|9511.8|9501.8|9514.8|9504.8|9511.3|9501.3|27
1639666900000|2021-12-16 15:01:40|9512|9502|9511|9501|9512|9502|9510|9500|13
1639666910000|2021-12-16 15:01:50|9510.3|9500.3|9510.3|9500.3|9511.3|9501.3|9510|9500|12
1639666920000|2021-12-16 15:02:00|9510.8|9500.8|9510.3|9500.3|9511.8|9501.8|9510.3|9500.3|13
1639666930000|2021-12-16 15:02:10|9510.8|9500.8|9510.8|9500.8|9511|9501|9510.5|9500.5|10
1639666940000|2021-12-16 15:02:20|9511|9501|9510.8|9500.8|9512|9502|9509.5|9499.5|28
1639666950000|2021-12-16 15:02:30|9511|9501|9507.3|9497.3|9511|9501|9507.3|9497.3|20
1639666960000|2021-12-16 15:02:40|9507|9497|9509|9499|9509|9499|9506.3|9496.3|21
1639666970000|2021-12-16 15:02:50|9508.5|9498.5|9510.5|9500.5|9510.5|9500.5|9507.5|9497.5|28
1639666980000|2021-12-16 15:03:00|9510|9500|9504.3|9494.3|9511.8|9501.8|9504|9494|19
1639666990000|2021-12-16 15:03:10|9504.5|9494.5|9501.5|9491.5|9504.5|9494.5|9501.3|9491.3|12
1639667000000|2021-12-16 15:03:20|9501.3|9491.3|9502.3|9492.3|9502.3|9492.3|9500.8|9490.8|19
1639667010000|2021-12-16 15:03:30|9502.5|9492.5|9503.8|9493.8|9503.8|9493.8|9502|9492|11
1639667020000|2021-12-16 15:03:40|9504|9494|9505.3|9495.3|9505.5|9495.5|9503.8|9493.8|14
1639667030000|2021-12-16 15:03:50|9505|9495|9502.5|9492.5|9505.3|9495.3|9501.3|9491.3|10
1639667040000|2021-12-16 15:04:00|9502.3|9492.3|9503.5|9493.5|9503.8|9493.8|9502|9492|16
1639667050000|2021-12-16 15:04:10|9503.3|9493.3|9503.5|9493.5|9504.3|9494.3|9503|9493|11
1639667060000|2021-12-16 15:04:20|9503.3|9493.3|9503.8|9493.8|9503.8|9493.8|9502.8|9492.8|15
1639667070000|2021-12-16 15:04:30|9504|9494|9503.5|9493.5|9504.3|9494.3|9503.5|9493.5|14
1639667080000|2021-12-16 15:04:40|9503.8|9493.8|9504|9494|9504.5|9494.5|9503.8|9493.8|6
1639667090000|2021-12-16 15:04:50|9504.3|9494.3|9503|9493|9504.3|9494.3|9503|9493|6
1639667100000|2021-12-16 15:05:00|9503.3|9493.3|9504.5|9494.5|9504.8|9494.8|9503.3|9493.3|7
1639667110000|2021-12-16 15:05:10|9503.3|9493.3|9503.3|9493.3|9503.5|9493.5|9501.8|9491.8|9
1639667120000|2021-12-16 15:05:20|9503|9493|9501.5|9491.5|9503|9493|9501.3|9491.3|5
1639667130000|2021-12-16 15:05:30|9502|9492|9502.5|9492.5|9502.8|9492.8|9501|9491|10
1639667140000|2021-12-16 15:05:40|9502.3|9492.3|9501.3|9491.3|9502.3|9492.3|9499.8|9489.8|21
1639667150000|2021-12-16 15:05:50|9501|9491|9504.3|9494.3|9504.3|9494.3|9501|9491|10
1639667160000|2021-12-16 15:06:00|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9503|9493|17
1639667170000|2021-12-16 15:06:10|9504.3|9494.3|9503|9493|9504.3|9494.3|9502|9492|17
1639667180000|2021-12-16 15:06:20|9502.8|9492.8|9501.8|9491.8|9502.8|9492.8|9501|9491|16
1639667190000|2021-12-16 15:06:30|9501.5|9491.5|9502.5|9492.5|9503|9493|9501.5|9491.5|12
1639667200000|2021-12-16 15:06:40|9501.1|9491.1|9498|9488|9501.5|9491.5|9498|9488|9
1639667210000|2021-12-16 15:06:50|9498.5|9488.5|9498.3|9488.3|9499.3|9489.3|9498|9488|17
1639667220000|2021-12-16 15:07:00|9498.5|9488.5|9498.3|9488.3|9498.8|9488.8|9497.8|9487.8|15
1639667230000|2021-12-16 15:07:10|9498|9488|9498|9488|9498.5|9488.5|9497.8|9487.8|8
1639667240000|2021-12-16 15:07:20|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9496.5|9486.5|15
1639667250000|2021-12-16 15:07:30|9498|9488|9497.8|9487.8|9498|9488|9496.3|9486.3|12
1639667260000|2021-12-16 15:07:40|9497.5|9487.5|9498|9488|9498|9488|9496.3|9486.3|12
1639667270000|2021-12-16 15:07:50|9497.5|9487.5|9497.3|9487.3|9498|9488|9497|9487|12
1639667280000|2021-12-16 15:08:00|9497|9487|9498.3|9488.3|9498.5|9488.5|9496.5|9486.5|23
1639667290000|2021-12-16 15:08:10|9498.5|9488.5|9497.8|9487.8|9498.5|9488.5|9496.5|9486.5|13
1639667300000|2021-12-16 15:08:20|9498|9488|9498.5|9488.5|9498.5|9488.5|9498|9488|15
1639667310000|2021-12-16 15:08:30|9498.3|9488.3|9498.3|9488.3|9498.5|9488.5|9497.5|9487.5|10
1639667320000|2021-12-16 15:08:40|9498|9488|9497.3|9487.3|9498.5|9488.5|9496.8|9486.8|11
1639667330000|2021-12-16 15:08:50|9497.8|9487.8|9498|9488|9498.5|9488.5|9497.8|9487.8|7
1639667340000|2021-12-16 15:09:00|9497.8|9487.8|9494.8|9484.8|9497.8|9487.8|9494.8|9484.8|10
1639667350000|2021-12-16 15:09:10|9494.5|9484.5|9497.8|9487.8|9498.5|9488.5|9494.5|9484.5|17
1639667360000|2021-12-16 15:09:20|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9497.8|9487.8|8
1639667370000|2021-12-16 15:09:30|9498|9488|9498.5|9488.5|9498.5|9488.5|9498|9488|11
1639667380000|2021-12-16 15:09:40|9498.8|9488.8|9495.8|9485.8|9499.3|9489.3|9495.8|9485.8|13
1639667390000|2021-12-16 15:09:50|9495.5|9485.5|9494|9484|9495.8|9485.8|9493.8|9483.8|10
1639667400000|2021-12-16 15:10:00|9492.8|9482.8|9494.8|9484.8|9494.8|9484.8|9492.3|9482.3|16
1639667410000|2021-12-16 15:10:10|9496.8|9486.8|9498.5|9488.5|9498.5|9488.5|9496|9486|11
1639667420000|2021-12-16 15:10:20|9498.8|9488.8|9498.8|9488.8|9499.8|9489.8|9498.3|9488.3|6
1639667430000|2021-12-16 15:10:30|9499|9489|9498.5|9488.5|9499|9489|9498.5|9488.5|2
1639667440000|2021-12-16 15:10:40|9498.3|9488.3|9498|9488|9498.8|9488.8|9497.3|9487.3|14
1639667450000|2021-12-16 15:10:50|9497.8|9487.8|9498.8|9488.8|9498.8|9488.8|9497.8|9487.8|5
1639667460000|2021-12-16 15:11:00|9498.5|9488.5|9495|9485|9498.5|9488.5|9493.5|9483.5|20
1639667470000|2021-12-16 15:11:10|9494.8|9484.8|9495.3|9485.3|9496.3|9486.3|9494.8|9484.8|14
1639667480000|2021-12-16 15:11:20|9495.8|9485.8|9498.5|9488.5|9498.5|9488.5|9495.8|9485.8|7
1639667490000|2021-12-16 15:11:30|9498.8|9488.8|9497|9487|9499.5|9489.5|9497|9487|12
1639667500000|2021-12-16 15:11:40|9497.3|9487.3|9498.3|9488.3|9498.3|9488.3|9497|9487|12
1639667510000|2021-12-16 15:11:50|9498|9488|9497.5|9487.5|9498|9488|9496.5|9486.5|13
1639667520000|2021-12-16 15:12:00|9497.3|9487.3|9497.3|9487.3|9498.3|9488.3|9497|9487|13
1639667530000|2021-12-16 15:12:10|9498|9488|9497.8|9487.8|9498.3|9488.3|9497.5|9487.5|9
1639667540000|2021-12-16 15:12:20|9497.5|9487.5|9498.5|9488.5|9498.5|9488.5|9497|9487|19
1639667550000|2021-12-16 15:12:30|9498.8|9488.8|9497.8|9487.8|9498.8|9488.8|9497.8|9487.8|5
1639667560000|2021-12-16 15:12:40|9498|9488|9497.5|9487.5|9498.5|9488.5|9497.5|9487.5|10
1639667570000|2021-12-16 15:12:50|9497.8|9487.8|9497.5|9487.5|9498.3|9488.3|9497.5|9487.5|11
1639667580000|2021-12-16 15:13:00|9497.8|9487.8|9497.8|9487.8|9498.3|9488.3|9497.8|9487.8|14
1639667590000|2021-12-16 15:13:10|9498|9488|9492.8|9482.8|9498|9488|9492.8|9482.8|17
1639667600000|2021-12-16 15:13:20|9493.5|9483.5|9496|9486|9496|9486|9493.5|9483.5|12
1639667610000|2021-12-16 15:13:30|9496.3|9486.3|9498.3|9488.3|9498.5|9488.5|9496.3|9486.3|12
1639667620000|2021-12-16 15:13:40|9496.3|9486.3|9497.5|9487.5|9498|9488|9496.3|9486.3|20
1639667630000|2021-12-16 15:13:50|9497.3|9487.3|9498.3|9488.3|9498.3|9488.3|9497.3|9487.3|9
1639667640000|2021-12-16 15:14:00|9498|9488|9501.8|9491.8|9501.8|9491.8|9497.5|9487.5|8
1639667650000|2021-12-16 15:14:10|9503.3|9493.3|9504|9494|9504.8|9494.8|9503.3|9493.3|11
1639667660000|2021-12-16 15:14:20|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9503.3|9493.3|14
1639667670000|2021-12-16 15:14:30|9503.8|9493.8|9503.8|9493.8|9504|9494|9503.3|9493.3|5
1639667680000|2021-12-16 15:14:40|9503.3|9493.3|9502|9492|9504.5|9494.5|9500.5|9490.5|16
1639667690000|2021-12-16 15:14:50|9502.5|9492.5|9502.5|9492.5|9503.5|9493.5|9502.5|9492.5|14
1639667700000|2021-12-16 15:15:00|9503.5|9493.5|9504.5|9494.5|9504.5|9494.5|9502.8|9492.8|10
1639667710000|2021-12-16 15:15:10|9504.8|9494.8|9506.5|9496.5|9506.5|9496.5|9503.5|9493.5|15
1639667720000|2021-12-16 15:15:20|9506|9496|9505.8|9495.8|9506.5|9496.5|9505.3|9495.3|14
1639667730000|2021-12-16 15:15:30|9506|9496|9505.8|9495.8|9506.5|9496.5|9505.5|9495.5|9
1639667740000|2021-12-16 15:15:40|9506.3|9496.3|9506.5|9496.5|9507.3|9497.3|9505.5|9495.5|15
1639667750000|2021-12-16 15:15:50|9505.8|9495.8|9506.3|9496.3|9506.5|9496.5|9505.5|9495.5|17
1639667760000|2021-12-16 15:16:00|9505.8|9495.8|9505.8|9495.8|9506|9496|9505.5|9495.5|7
1639667770000|2021-12-16 15:16:10|9505|9495|9505.5|9495.5|9506|9496|9504.8|9494.8|16
1639667780000|2021-12-16 15:16:20|9505.8|9495.8|9505.8|9495.8|9506.5|9496.5|9505.3|9495.3|13
1639667790000|2021-12-16 15:16:30|9504.8|9494.8|9506|9496|9506.8|9496.8|9504.8|9494.8|14
1639667800000|2021-12-16 15:16:40|9506.3|9496.3|9506.3|9496.3|9506.8|9496.8|9505.8|9495.8|22
1639667810000|2021-12-16 15:16:50|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9504.8|9494.8|28
1639667820000|2021-12-16 15:17:00|9506|9496|9506.3|9496.3|9506.8|9496.8|9506|9496|9
1639667830000|2021-12-16 15:17:10|9506.5|9496.5|9506.5|9496.5|9506.8|9496.8|9506.3|9496.3|4
1639667840000|2021-12-16 15:17:20|9506.3|9496.3|9505|9495|9506.5|9496.5|9503.8|9493.8|25
1639667850000|2021-12-16 15:17:30|9505.3|9495.3|9504|9494|9505.3|9495.3|9504|9494|3
1639667860000|2021-12-16 15:17:40|9503.8|9493.8|9504|9494|9504|9494|9503.3|9493.3|9
1639667870000|2021-12-16 15:17:50|9503.8|9493.8|9502.8|9492.8|9504|9494|9502.8|9492.8|6
1639667880000|2021-12-16 15:18:00|9502.5|9492.5|9504.3|9494.3|9504.5|9494.5|9502.3|9492.3|15
1639667890000|2021-12-16 15:18:10|9503|9493|9502.3|9492.3|9503|9493|9502|9492|16
1639667900000|2021-12-16 15:18:20|9502|9492|9502.3|9492.3|9502.3|9492.3|9502|9492|4
1639667910000|2021-12-16 15:18:30|9502.5|9492.5|9502|9492|9502.5|9492.5|9502|9492|3
1639667920000|2021-12-16 15:18:40|9502.5|9492.5|9503.5|9493.5|9503.5|9493.5|9502.5|9492.5|6
1639667930000|2021-12-16 15:18:50|9503.8|9493.8|9504.3|9494.3|9504.3|9494.3|9503.5|9493.5|7
1639667940000|2021-12-16 15:19:00|9504|9494|9504.3|9494.3|9504.3|9494.3|9504|9494|2
1639667950000|2021-12-16 15:19:10|9503.5|9493.5|9504|9494|9504|9494|9503.5|9493.5|2
1639667960000|2021-12-16 15:19:20|9504.3|9494.3|9504.5|9494.5|9504.5|9494.5|9504.3|9494.3|2
1639667970000|2021-12-16 15:19:30|9504.8|9494.8|9503.8|9493.8|9506.3|9496.3|9503.8|9493.8|6
1639667980000|2021-12-16 15:19:40|9504|9494|9503.8|9493.8|9504|9494|9503.5|9493.5|3
1639667990000|2021-12-16 15:19:50|9503.5|9493.5|9503.5|9493.5|9503.8|9493.8|9503.5|9493.5|5
1639668000000|2021-12-16 15:20:00|9504|9494|9504|9494|9504|9494|9504|9494|1
1639668010000|2021-12-16 15:20:10|9503|9493|9504|9494|9504.3|9494.3|9503|9493|7
1639668020000|2021-12-16 15:20:20|9504.3|9494.3|9503|9493|9504.3|9494.3|9502.5|9492.5|7
1639668030000|2021-12-16 15:20:30|9502.8|9492.8|9503|9493|9503.3|9493.3|9502.5|9492.5|10
1639668040000|2021-12-16 15:20:40|9502.8|9492.8|9501.3|9491.3|9502.8|9492.8|9501|9491|11
1639668050000|2021-12-16 15:20:50|9501|9491|9500.3|9490.3|9501.3|9491.3|9500.3|9490.3|8
1639668060000|2021-12-16 15:21:00|9500|9490|9497.4|9487.4|9500|9490|9497.4|9487.4|2
1639668070000|2021-12-16 15:21:10|9497.1|9487.1|9496.1|9486.1|9497.1|9487.1|9496.1|9486.1|7
1639668080000|2021-12-16 15:21:20|9495.8|9485.8|9496.5|9486.5|9496.8|9486.8|9495.8|9485.8|8
1639668090000|2021-12-16 15:21:30|9496|9486|9496|9486|9496.3|9486.3|9496|9486|7
1639668100000|2021-12-16 15:21:40|9495.8|9485.8|9496|9486|9496|9486|9495.8|9485.8|2
1639668110000|2021-12-16 15:21:50|9496.3|9486.3|9496|9486|9496.3|9486.3|9495.8|9485.8|5
1639668120000|2021-12-16 15:22:00|9495.8|9485.8|9496|9486|9496.3|9486.3|9495.5|9485.5|8
1639668130000|2021-12-16 15:22:10|9496.3|9486.3|9498|9488|9498|9488|9496.3|9486.3|4
1639668140000|2021-12-16 15:22:20|9498.3|9488.3|9496.8|9486.8|9498.8|9488.8|9496.5|9486.5|14
1639668150000|2021-12-16 15:22:30|9497|9487|9497.8|9487.8|9497.8|9487.8|9496.5|9486.5|11
1639668160000|2021-12-16 15:22:40|9498|9488|9498.5|9488.5|9498.8|9488.8|9498|9488|6
1639668170000|2021-12-16 15:22:50|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1639668180000|2021-12-16 15:23:00|9498.3|9488.3|9496.3|9486.3|9498.3|9488.3|9496|9486|10
1639668190000|2021-12-16 15:23:10|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9494.5|9484.5|3
1639668200000|2021-12-16 15:23:20|9496|9486|9494.5|9484.5|9496|9486|9494.3|9484.3|4
1639668210000|2021-12-16 15:23:30|9494.8|9484.8|9497.3|9487.3|9497.3|9487.3|9494.8|9484.8|13
1639668220000|2021-12-16 15:23:40|9496.3|9486.3|9497.3|9487.3|9497.3|9487.3|9496.3|9486.3|2
1639668230000|2021-12-16 15:23:50|9496.5|9486.5|9495.8|9485.8|9496.5|9486.5|9495|9485|11
1639668240000|2021-12-16 15:24:00|9495.3|9485.3|9496.5|9486.5|9496.5|9486.5|9494.8|9484.8|9
1639668250000|2021-12-16 15:24:10|9497.3|9487.3|9497.5|9487.5|9497.5|9487.5|9497.3|9487.3|2
1639668260000|2021-12-16 15:24:20|9497.8|9487.8|9496.3|9486.3|9497.8|9487.8|9496.3|9486.3|9
1639668270000|2021-12-16 15:24:30|9496.5|9486.5|9497.5|9487.5|9497.5|9487.5|9496.5|9486.5|2
1639668280000|2021-12-16 15:24:40|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9496.5|9486.5|2
1639668290000|2021-12-16 15:24:50|9496.8|9486.8|9496.8|9486.8|9497|9487|9496.8|9486.8|3
1639668300000|2021-12-16 15:25:00|9496.5|9486.5|9495.8|9485.8|9496.5|9486.5|9494|9484|13
1639668310000|2021-12-16 15:25:10|9496|9486|9497.3|9487.3|9497.3|9487.3|9495.8|9485.8|7
1639668320000|2021-12-16 15:25:20|9497.5|9487.5|9497.8|9487.8|9497.8|9487.8|9497.5|9487.5|2
1639668330000|2021-12-16 15:25:30|9498.8|9488.8|9502|9492|9503|9493|9498.8|9488.8|11
1639668340000|2021-12-16 15:25:40|9502.3|9492.3|9504|9494|9504|9494|9502.3|9492.3|9
1639668350000|2021-12-16 15:25:50|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|1
1639668370000|2021-12-16 15:26:10|9504|9494|9501.3|9491.3|9504|9494|9500.8|9490.8|15
1639668380000|2021-12-16 15:26:20|9501|9491|9499.5|9489.5|9501.8|9491.8|9499.3|9489.3|18
1639668390000|2021-12-16 15:26:30|9499.3|9489.3|9499|9489|9500.5|9490.5|9498.5|9488.5|10
1639668400000|2021-12-16 15:26:40|9499.3|9489.3|9498.8|9488.8|9499.3|9489.3|9498.5|9488.5|5
1639668410000|2021-12-16 15:26:50|9499.3|9489.3|9500.8|9490.8|9501|9491|9499.3|9489.3|8
1639668420000|2021-12-16 15:27:00|9499.8|9489.8|9499.3|9489.3|9500.8|9490.8|9499.3|9489.3|11
1639668430000|2021-12-16 15:27:10|9499|9489|9501|9491|9501|9491|9499|9489|7
1639668440000|2021-12-16 15:27:20|9500.8|9490.8|9499.5|9489.5|9500.8|9490.8|9499.5|9489.5|6
1639668450000|2021-12-16 15:27:30|9499.8|9489.8|9501|9491|9501.3|9491.3|9499.5|9489.5|9
1639668460000|2021-12-16 15:27:40|9501.3|9491.3|9501.3|9491.3|9501.5|9491.5|9501.3|9491.3|5
1639668470000|2021-12-16 15:27:50|9501.5|9491.5|9501.5|9491.5|9501.8|9491.8|9501.5|9491.5|5
1639668480000|2021-12-16 15:28:00|9501.3|9491.3|9499.3|9489.3|9501.3|9491.3|9499.3|9489.3|6
1639668490000|2021-12-16 15:28:10|9500|9490|9501.3|9491.3|9501.5|9491.5|9499.8|9489.8|7
1639668500000|2021-12-16 15:28:20|9500.8|9490.8|9500|9490|9501|9491|9499.8|9489.8|8
1639668510000|2021-12-16 15:28:30|9500.3|9490.3|9501.8|9491.8|9501.8|9491.8|9500.3|9490.3|7
1639668520000|2021-12-16 15:28:40|9501.5|9491.5|9501.8|9491.8|9501.8|9491.8|9500.3|9490.3|14
1639668530000|2021-12-16 15:28:50|9501.5|9491.5|9501|9491|9501.8|9491.8|9501|9491|4
1639668540000|2021-12-16 15:29:00|9500.8|9490.8|9501.8|9491.8|9501.8|9491.8|9500.8|9490.8|14
1639668550000|2021-12-16 15:29:10|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502|9492|3
1639668560000|2021-12-16 15:29:20|9502.5|9492.5|9500|9490|9502.5|9492.5|9500|9490|6
1639668570000|2021-12-16 15:29:30|9500.3|9490.3|9500.5|9490.5|9501|9491|9500.3|9490.3|9
1639668580000|2021-12-16 15:29:40|9500.3|9490.3|9501.3|9491.3|9501.8|9491.8|9499.8|9489.8|13
1639668590000|2021-12-16 15:29:50|9501|9491|9501.8|9491.8|9501.8|9491.8|9500.5|9490.5|14
1639668600000|2021-12-16 15:30:00|9502|9492|9501.8|9491.8|9503.8|9493.8|9501.8|9491.8|9
1639668610000|2021-12-16 15:30:10|9502|9492|9503.5|9493.5|9503.8|9493.8|9501.8|9491.8|17
1639668620000|2021-12-16 15:30:20|9504|9494|9504|9494|9504.8|9494.8|9503.8|9493.8|9
1639668630000|2021-12-16 15:30:30|9503.8|9493.8|9504.3|9494.3|9504.3|9494.3|9502.8|9492.8|10
1639668640000|2021-12-16 15:30:40|9504.5|9494.5|9509|9499|9509|9499|9504.3|9494.3|13
1639668650000|2021-12-16 15:30:50|9509.5|9499.5|9509.8|9499.8|9510.3|9500.3|9509.5|9499.5|15
1639668660000|2021-12-16 15:31:00|9509.5|9499.5|9511.3|9501.3|9511.8|9501.8|9508|9498|15
1639668670000|2021-12-16 15:31:10|9511.5|9501.5|9509.5|9499.5|9511.5|9501.5|9509.3|9499.3|13
1639668680000|2021-12-16 15:31:20|9508.8|9498.8|9509.8|9499.8|9510.5|9500.5|9508.5|9498.5|17
1639668690000|2021-12-16 15:31:30|9510|9500|9511.5|9501.5|9511.5|9501.5|9509.8|9499.8|9
1639668700000|2021-12-16 15:31:40|9511.3|9501.3|9511.8|9501.8|9511.8|9501.8|9511.3|9501.3|5
1639668710000|2021-12-16 15:31:50|9511.3|9501.3|9510|9500|9511.3|9501.3|9510|9500|7
1639668720000|2021-12-16 15:32:00|9509.5|9499.5|9510|9500|9511.5|9501.5|9509.5|9499.5|13
1639668730000|2021-12-16 15:32:10|9509.8|9499.8|9509.8|9499.8|9511.3|9501.3|9509.8|9499.8|12
1639668740000|2021-12-16 15:32:20|9510.3|9500.3|9510.3|9500.3|9510.8|9500.8|9510|9500|11
1639668750000|2021-12-16 15:32:30|9510.5|9500.5|9510.8|9500.8|9511|9501|9510|9500|9
1639668760000|2021-12-16 15:32:40|9511|9501|9511.3|9501.3|9511.3|9501.3|9510.8|9500.8|8
1639668770000|2021-12-16 15:32:50|9511.5|9501.5|9512.3|9502.3|9512.8|9502.8|9511.5|9501.5|7
1639668780000|2021-12-16 15:33:00|9512.8|9502.8|9512.5|9502.5|9513|9503|9512|9502|15
1639668790000|2021-12-16 15:33:10|9512.8|9502.8|9512.3|9502.3|9513.3|9503.3|9512.3|9502.3|7
1639668800000|2021-12-16 15:33:20|9512.5|9502.5|9513.3|9503.3|9513.5|9503.5|9512.5|9502.5|7
1639668810000|2021-12-16 15:33:30|9513|9503|9513.8|9503.8|9513.8|9503.8|9512.5|9502.5|14
1639668820000|2021-12-16 15:33:40|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|3
1639668830000|2021-12-16 15:33:50|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|18
1639668840000|2021-12-16 15:34:00|9513.3|9503.3|9513|9503|9513.5|9503.5|9512|9502|19
1639668850000|2021-12-16 15:34:10|9512.8|9502.8|9512.8|9502.8|9513|9503|9512.8|9502.8|3
1639668860000|2021-12-16 15:34:20|9513|9503|9512.3|9502.3|9513|9503|9511.5|9501.5|11
1639668870000|2021-12-16 15:34:30|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9512.3|9502.3|6
1639668880000|2021-12-16 15:34:40|9512.5|9502.5|9512.5|9502.5|9513.3|9503.3|9511.5|9501.5|11
1639668890000|2021-12-16 15:34:50|9512.8|9502.8|9511.8|9501.8|9512.8|9502.8|9511.5|9501.5|10
1639668900000|2021-12-16 15:35:00|9511.3|9501.3|9510.8|9500.8|9511.8|9501.8|9509.5|9499.5|19
1639668910000|2021-12-16 15:35:10|9511|9501|9512.8|9502.8|9512.8|9502.8|9511|9501|12
1639668920000|2021-12-16 15:35:20|9513|9503|9510|9500|9513|9503|9510|9500|9
1639668930000|2021-12-16 15:35:30|9510.8|9500.8|9511.8|9501.8|9512|9502|9510.8|9500.8|5
1639668950000|2021-12-16 15:35:50|9511.5|9501.5|9512.5|9502.5|9512.5|9502.5|9511.5|9501.5|4
1639668960000|2021-12-16 15:36:00|9512.8|9502.8|9511.5|9501.5|9512.8|9502.8|9511.5|9501.5|5
1639668970000|2021-12-16 15:36:10|9511|9501|9510.3|9500.3|9511|9501|9510.3|9500.3|3
1639668980000|2021-12-16 15:36:20|9510|9500|9511.3|9501.3|9511.3|9501.3|9510|9500|9
1639668990000|2021-12-16 15:36:30|9511.5|9501.5|9511.8|9501.8|9511.8|9501.8|9511.3|9501.3|4
1639669000000|2021-12-16 15:36:40|9512|9502|9513.3|9503.3|9513.3|9503.3|9512|9502|4
1639669020000|2021-12-16 15:37:00|9512.8|9502.8|9511.5|9501.5|9513|9503|9511.3|9501.3|7
1639669030000|2021-12-16 15:37:10|9511.3|9501.3|9511.8|9501.8|9511.8|9501.8|9511.3|9501.3|3
1639669040000|2021-12-16 15:37:20|9512|9502|9513|9503|9513|9503|9512|9502|5
1639669050000|2021-12-16 15:37:30|9513.3|9503.3|9513|9503|9513.3|9503.3|9513|9503|2
1639669060000|2021-12-16 15:37:40|9513.3|9503.3|9513|9503|9513.3|9503.3|9513|9503|2
1639669070000|2021-12-16 15:37:50|9512.8|9502.8|9510.8|9500.8|9512.8|9502.8|9510.5|9500.5|8
1639669080000|2021-12-16 15:38:00|9510.5|9500.5|9508.5|9498.5|9510.8|9500.8|9508|9498|11
1639669090000|2021-12-16 15:38:10|9508.8|9498.8|9509.8|9499.8|9510.8|9500.8|9508.8|9498.8|8
1639669100000|2021-12-16 15:38:20|9510|9500|9507.5|9497.5|9510|9500|9506.8|9496.8|16
1639669110000|2021-12-16 15:38:30|9507.8|9497.8|9506.5|9496.5|9508.3|9498.3|9506.5|9496.5|9
1639669120000|2021-12-16 15:38:40|9507|9497|9506|9496|9507.3|9497.3|9505.5|9495.5|6
1639669130000|2021-12-16 15:38:50|9505.8|9495.8|9504.8|9494.8|9506.3|9496.3|9504.8|9494.8|10
1639669140000|2021-12-16 15:39:00|9505|9495|9504|9494|9505|9495|9502.8|9492.8|14
1639669150000|2021-12-16 15:39:10|9504.3|9494.3|9504.3|9494.3|9506.8|9496.8|9504|9494|20
1639669160000|2021-12-16 15:39:20|9504.8|9494.8|9504|9494|9506.5|9496.5|9502.8|9492.8|15
1639669170000|2021-12-16 15:39:30|9503.5|9493.5|9503|9493|9504|9494|9502.3|9492.3|13
1639669180000|2021-12-16 15:39:40|9502.8|9492.8|9502.8|9492.8|9503.3|9493.3|9502.8|9492.8|8
1639669190000|2021-12-16 15:39:50|9503|9493|9502.8|9492.8|9503.3|9493.3|9502.5|9492.5|8
1639669200000|2021-12-16 15:40:00|9502.5|9492.5|9503.5|9493.5|9503.5|9493.5|9502|9492|17
1639669210000|2021-12-16 15:40:10|9503|9493|9503|9493|9503.8|9493.8|9502.5|9492.5|7
1639669220000|2021-12-16 15:40:20|9503.5|9493.5|9503|9493|9504|9494|9502.8|9492.8|9
1639669230000|2021-12-16 15:40:30|9503.3|9493.3|9503.3|9493.3|9503.8|9493.8|9503|9493|10
1639669240000|2021-12-16 15:40:40|9503.5|9493.5|9504|9494|9504|9494|9503|9493|8
1639669250000|2021-12-16 15:40:50|9503.5|9493.5|9501.8|9491.8|9504|9494|9501.5|9491.5|18
1639669260000|2021-12-16 15:41:00|9501.5|9491.5|9501.3|9491.3|9502.8|9492.8|9500.8|9490.8|15
1639669270000|2021-12-16 15:41:10|9501|9491|9500.8|9490.8|9501.5|9491.5|9499.5|9489.5|21
1639669280000|2021-12-16 15:41:20|9501.5|9491.5|9500.5|9490.5|9503.3|9493.3|9500.5|9490.5|13
1639669290000|2021-12-16 15:41:30|9500.3|9490.3|9504.3|9494.3|9504.5|9494.5|9500|9490|13
1639669300000|2021-12-16 15:41:40|9504.5|9494.5|9504.5|9494.5|9504.8|9494.8|9504.3|9494.3|6
1639669310000|2021-12-16 15:41:50|9504.3|9494.3|9501.8|9491.8|9504.3|9494.3|9501.5|9491.5|10
1639669320000|2021-12-16 15:42:00|9502|9492|9500|9490|9502.3|9492.3|9500|9490|11
1639669330000|2021-12-16 15:42:10|9500.3|9490.3|9502|9492|9502|9492|9500.3|9490.3|8
1639669340000|2021-12-16 15:42:20|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1639669350000|2021-12-16 15:42:30|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1639669360000|2021-12-16 15:42:40|9502|9492|9502|9492|9502|9492|9502|9492|1
1639669370000|2021-12-16 15:42:50|9501.8|9491.8|9500.8|9490.8|9502|9492|9500.8|9490.8|9
1639669380000|2021-12-16 15:43:00|9501|9491|9501|9491|9501.8|9491.8|9501|9491|9
1639669390000|2021-12-16 15:43:10|9500.5|9490.5|9500.3|9490.3|9501|9491|9499.8|9489.8|13
1639669400000|2021-12-16 15:43:20|9500.5|9490.5|9500.8|9490.8|9501|9491|9500.5|9490.5|8
1639669410000|2021-12-16 15:43:30|9500.5|9490.5|9501|9491|9501|9491|9499.5|9489.5|8
1639669420000|2021-12-16 15:43:40|9501.8|9491.8|9502.3|9492.3|9502.5|9492.5|9501.3|9491.3|18
1639669430000|2021-12-16 15:43:50|9502|9492|9502.3|9492.3|9502.5|9492.5|9501.8|9491.8|8
1639669440000|2021-12-16 15:44:00|9502.5|9492.5|9502.3|9492.3|9503|9493|9502.3|9492.3|5
1639669450000|2021-12-16 15:44:10|9501.5|9491.5|9504.5|9494.5|9504.8|9494.8|9501.5|9491.5|14
1639669470000|2021-12-16 15:44:30|9504|9494|9504.3|9494.3|9504.8|9494.8|9503.5|9493.5|12
1639669480000|2021-12-16 15:44:40|9504|9494|9504|9494|9504.8|9494.8|9504|9494|15
1639669490000|2021-12-16 15:44:50|9503.5|9493.5|9503.3|9493.3|9503.5|9493.5|9503|9493|4
1639669500000|2021-12-16 15:45:00|9503.8|9493.8|9504|9494|9504|9494|9503.3|9493.3|14
1639669510000|2021-12-16 15:45:10|9504.3|9494.3|9504.3|9494.3|9505|9495|9504|9494|8
1639669520000|2021-12-16 15:45:20|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|1
1639669530000|2021-12-16 15:45:30|9504.3|9494.3|9504.5|9494.5|9504.5|9494.5|9504.3|9494.3|2
1639669540000|2021-12-16 15:45:40|9504.8|9494.8|9504.3|9494.3|9504.8|9494.8|9504|9494|3
1639669550000|2021-12-16 15:45:50|9504|9494|9504.3|9494.3|9504.3|9494.3|9504|9494|2
1639669560000|2021-12-16 15:46:00|9504.5|9494.5|9504.8|9494.8|9505|9495|9504.5|9494.5|4
1639669570000|2021-12-16 15:46:10|9504.3|9494.3|9502.8|9492.8|9504.5|9494.5|9502.5|9492.5|8
1639669580000|2021-12-16 15:46:20|9502.5|9492.5|9501.3|9491.3|9503.3|9493.3|9501.3|9491.3|14
1639669590000|2021-12-16 15:46:30|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.3|9491.3|3
1639669600000|2021-12-16 15:46:40|9501.3|9491.3|9499.3|9489.3|9501.3|9491.3|9499.3|9489.3|8
1639669610000|2021-12-16 15:46:50|9499.5|9489.5|9498.5|9488.5|9499.5|9489.5|9497.5|9487.5|11
1639669620000|2021-12-16 15:47:00|9498.8|9488.8|9496.3|9486.3|9498.8|9488.8|9496|9486|13
1639669630000|2021-12-16 15:47:10|9496.5|9486.5|9495.5|9485.5|9496.8|9486.8|9495.5|9485.5|13
1639669640000|2021-12-16 15:47:20|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9495.3|9485.3|6
1639669650000|2021-12-16 15:47:30|9495.3|9485.3|9497|9487|9497|9487|9495.3|9485.3|9
1639669660000|2021-12-16 15:47:40|9497.3|9487.3|9498|9488|9498|9488|9497.3|9487.3|3
1639669670000|2021-12-16 15:47:50|9498.5|9488.5|9499.8|9489.8|9499.8|9489.8|9498.5|9488.5|7
1639669680000|2021-12-16 15:48:00|9499.5|9489.5|9500|9490|9500.5|9490.5|9498.8|9488.8|12
1639669690000|2021-12-16 15:48:10|9499|9489|9501.5|9491.5|9501.5|9491.5|9498.5|9488.5|15
1639669700000|2021-12-16 15:48:20|9501.3|9491.3|9500.3|9490.3|9501.3|9491.3|9499.3|9489.3|10
1639669710000|2021-12-16 15:48:30|9501.3|9491.3|9501.5|9491.5|9502.3|9492.3|9501|9491|15
1639669720000|2021-12-16 15:48:40|9502|9492|9504.3|9494.3|9504.3|9494.3|9502|9492|13
1639669730000|2021-12-16 15:48:50|9504|9494|9504|9494|9504|9494|9504|9494|1
1639669740000|2021-12-16 15:49:00|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9502.3|9492.3|10
1639669750000|2021-12-16 15:49:10|9504|9494|9508.3|9498.3|9508.3|9498.3|9504|9494|9
1639669760000|2021-12-16 15:49:20|9508.5|9498.5|9507.5|9497.5|9508.8|9498.8|9507.5|9497.5|13
1639669770000|2021-12-16 15:49:30|9507.8|9497.8|9508.8|9498.8|9508.8|9498.8|9507.3|9497.3|11
1639669780000|2021-12-16 15:49:40|9508.5|9498.5|9507.5|9497.5|9508.5|9498.5|9507.5|9497.5|6
1639669790000|2021-12-16 15:49:50|9507.3|9497.3|9506|9496|9507.3|9497.3|9505.5|9495.5|18
1639669800000|2021-12-16 15:50:00|9506.3|9496.3|9506.5|9496.5|9507|9497|9505.8|9495.8|16
1639669810000|2021-12-16 15:50:10|9506.8|9496.8|9507.5|9497.5|9507.8|9497.8|9506.8|9496.8|13
1639669820000|2021-12-16 15:50:20|9507.8|9497.8|9509.3|9499.3|9509.3|9499.3|9507.5|9497.5|11
1639669830000|2021-12-16 15:50:30|9509.8|9499.8|9508.8|9498.8|9509.8|9499.8|9508.8|9498.8|3
1639669840000|2021-12-16 15:50:40|9508.5|9498.5|9508.5|9498.5|9509.3|9499.3|9508.3|9498.3|17
1639669850000|2021-12-16 15:50:50|9508.8|9498.8|9508.3|9498.3|9509|9499|9507.5|9497.5|9
1639669860000|2021-12-16 15:51:00|9508.5|9498.5|9508.5|9498.5|9509|9499|9508.3|9498.3|9
1639669870000|2021-12-16 15:51:10|9508|9498|9508.3|9498.3|9509|9499|9507.8|9497.8|10
1639669880000|2021-12-16 15:51:20|9508.5|9498.5|9509|9499|9509.3|9499.3|9508.5|9498.5|5
1639669900000|2021-12-16 15:51:40|9508.5|9498.5|9508.8|9498.8|9509|9499|9507.8|9497.8|10
1639669910000|2021-12-16 15:51:50|9509|9499|9508.5|9498.5|9509.8|9499.8|9508.3|9498.3|9
1639669920000|2021-12-16 15:52:00|9508|9498|9509.3|9499.3|9509.3|9499.3|9507.5|9497.5|16
1639669930000|2021-12-16 15:52:10|9508.8|9498.8|9510|9500|9512|9502|9508.8|9498.8|15
1639669940000|2021-12-16 15:52:20|9509.8|9499.8|9511|9501|9511|9501|9509.3|9499.3|11
1639669950000|2021-12-16 15:52:30|9510.9|9500.9|9511.4|9501.4|9511.4|9501.4|9510.9|9500.9|3
1639669960000|2021-12-16 15:52:40|9511.6|9501.6|9511.5|9501.5|9512|9502|9511.5|9501.5|10
1639669970000|2021-12-16 15:52:50|9511.8|9501.8|9511.3|9501.3|9512|9502|9511.3|9501.3|8
1639669980000|2021-12-16 15:53:00|9511.5|9501.5|9511.8|9501.8|9511.8|9501.8|9511.5|9501.5|4
1639669990000|2021-12-16 15:53:10|9512.3|9502.3|9511|9501|9512.5|9502.5|9511|9501|11
1639670000000|2021-12-16 15:53:20|9511.3|9501.3|9511.5|9501.5|9511.8|9501.8|9511|9501|8
1639670010000|2021-12-16 15:53:30|9511.3|9501.3|9511|9501|9511.3|9501.3|9511|9501|2
1639670020000|2021-12-16 15:53:40|9511.3|9501.3|9511.8|9501.8|9511.8|9501.8|9511|9501|6
1639670040000|2021-12-16 15:54:00|9512|9502|9512.8|9502.8|9512.8|9502.8|9512|9502|3
1639670050000|2021-12-16 15:54:10|9512.5|9502.5|9511.8|9501.8|9512.5|9502.5|9511.8|9501.8|7
1639670060000|2021-12-16 15:54:20|9511.5|9501.5|9513.3|9503.3|9513.5|9503.5|9511.5|9501.5|12
1639670070000|2021-12-16 15:54:30|9513.5|9503.5|9513|9503|9513.5|9503.5|9513|9503|3
1639670080000|2021-12-16 15:54:40|9512.3|9502.3|9512.3|9502.3|9513.3|9503.3|9512.3|9502.3|6
1639670090000|2021-12-16 15:54:50|9512.8|9502.8|9512.8|9502.8|9513.5|9503.5|9512|9502|12
1639670100000|2021-12-16 15:55:00|9513|9503|9512.5|9502.5|9513.3|9503.3|9512|9502|19
1639670110000|2021-12-16 15:55:10|9512.8|9502.8|9513|9503|9513.3|9503.3|9512|9502|11
1639670120000|2021-12-16 15:55:20|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9512.8|9502.8|11
1639670130000|2021-12-16 15:55:30|9513.5|9503.5|9513|9503|9513.5|9503.5|9512.8|9502.8|8
1639670140000|2021-12-16 15:55:40|9512.8|9502.8|9513.3|9503.3|9513.3|9503.3|9512.3|9502.3|14
1639670150000|2021-12-16 15:55:50|9513|9503|9513|9503|9513.5|9503.5|9512.8|9502.8|8
1639670160000|2021-12-16 15:56:00|9512.8|9502.8|9511|9501|9513|9503|9511|9501|20
1639670170000|2021-12-16 15:56:10|9511.5|9501.5|9511|9501|9512|9502|9511|9501|7
1639670180000|2021-12-16 15:56:20|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1639670190000|2021-12-16 15:56:30|9511|9501|9511|9501|9511.5|9501.5|9511|9501|6
1639670200000|2021-12-16 15:56:40|9511.3|9501.3|9512.3|9502.3|9512.8|9502.8|9511.3|9501.3|10
1639670210000|2021-12-16 15:56:50|9511.8|9501.8|9508|9498|9511.8|9501.8|9507|9497|12
1639670220000|2021-12-16 15:57:00|9507.8|9497.8|9505|9495|9507.8|9497.8|9505|9495|17
1639670230000|2021-12-16 15:57:10|9505.5|9495.5|9504|9494|9505.8|9495.8|9504|9494|12
1639670240000|2021-12-16 15:57:20|9503.5|9493.5|9504.3|9494.3|9504.3|9494.3|9503.5|9493.5|11
1639670250000|2021-12-16 15:57:30|9505.5|9495.5|9507|9497|9507|9497|9505.5|9495.5|4
1639670260000|2021-12-16 15:57:40|9507.3|9497.3|9507.3|9497.3|9507.8|9497.8|9507.3|9497.3|3
1639670270000|2021-12-16 15:57:50|9506.8|9496.8|9504.5|9494.5|9507.5|9497.5|9504.5|9494.5|19
1639670280000|2021-12-16 15:58:00|9504.3|9494.3|9504.5|9494.5|9504.8|9494.8|9502.5|9492.5|18
1639670290000|2021-12-16 15:58:10|9504.8|9494.8|9504|9494|9505|9495|9503.8|9493.8|8
1639670300000|2021-12-16 15:58:20|9503.8|9493.8|9502.3|9492.3|9504|9494|9502.3|9492.3|14
1639670310000|2021-12-16 15:58:30|9502|9492|9500|9490|9502|9492|9499.8|9489.8|15
1639670320000|2021-12-16 15:58:40|9499.5|9489.5|9500.3|9490.3|9500.5|9490.5|9499.3|9489.3|15
1639670330000|2021-12-16 15:58:50|9500|9490|9498.8|9488.8|9500.5|9490.5|9498.5|9488.5|20
1639670340000|2021-12-16 15:59:00|9499|9489|9500.5|9490.5|9500.5|9490.5|9498.8|9488.8|14
1639670350000|2021-12-16 15:59:10|9500.3|9490.3|9502|9492|9503.3|9493.3|9499.3|9489.3|12
1639670360000|2021-12-16 15:59:20|9502.3|9492.3|9502.8|9492.8|9503.5|9493.5|9502.3|9492.3|12
1639670370000|2021-12-16 15:59:30|9503.5|9493.5|9504.3|9494.3|9504.3|9494.3|9503.5|9493.5|8
1639670380000|2021-12-16 15:59:40|9504.5|9494.5|9504.5|9494.5|9504.8|9494.8|9504.5|9494.5|3
1639670390000|2021-12-16 15:59:50|9504.8|9494.8|9505.5|9495.5|9506.5|9496.5|9504.5|9494.5|10
1639670400000|2021-12-16 16:00:00|9505.8|9495.8|9506.3|9496.3|9506.3|9496.3|9504.8|9494.8|18
1639670410000|2021-12-16 16:00:10|9506|9496|9507.3|9497.3|9507.3|9497.3|9504.3|9494.3|17
1639670420000|2021-12-16 16:00:20|9507|9497|9507.3|9497.3|9507.5|9497.5|9507|9497|6
1639670430000|2021-12-16 16:00:30|9506.8|9496.8|9506|9496|9506.8|9496.8|9505.8|9495.8|4
1639670440000|2021-12-16 16:00:40|9505.8|9495.8|9506.3|9496.3|9506.8|9496.8|9505.8|9495.8|6
1639670450000|2021-12-16 16:00:50|9506.5|9496.5|9507|9497|9507.5|9497.5|9506.5|9496.5|10
1639670460000|2021-12-16 16:01:00|9507.3|9497.3|9505.5|9495.5|9507.3|9497.3|9504|9494|16
1639670470000|2021-12-16 16:01:10|9504.8|9494.8|9506.8|9496.8|9508.3|9498.3|9504.3|9494.3|19
1639670480000|2021-12-16 16:01:20|9507|9497|9509|9499|9509|9499|9507|9497|5
1639670490000|2021-12-16 16:01:30|9509.3|9499.3|9509.5|9499.5|9509.5|9499.5|9507.5|9497.5|13
1639670500000|2021-12-16 16:01:40|9509.3|9499.3|9510.3|9500.3|9510.3|9500.3|9507.8|9497.8|13
1639670510000|2021-12-16 16:01:50|9510.8|9500.8|9510.8|9500.8|9511.8|9501.8|9510.5|9500.5|10
1639670520000|2021-12-16 16:02:00|9510.5|9500.5|9506.5|9496.5|9510.8|9500.8|9506.5|9496.5|12
1639670530000|2021-12-16 16:02:10|9506.8|9496.8|9506.5|9496.5|9507|9497|9506|9496|7
1639670540000|2021-12-16 16:02:20|9506.3|9496.3|9507|9497|9507.3|9497.3|9506.3|9496.3|3
1639670550000|2021-12-16 16:02:30|9507.3|9497.3|9508.3|9498.3|9508.3|9498.3|9507.3|9497.3|4
1639670560000|2021-12-16 16:02:40|9507|9497|9508.8|9498.8|9508.8|9498.8|9507|9497|7
1639670570000|2021-12-16 16:02:50|9508.3|9498.3|9508.8|9498.8|9508.8|9498.8|9508.3|9498.3|2
1639670580000|2021-12-16 16:03:00|9507.8|9497.8|9507.5|9497.5|9507.8|9497.8|9507.5|9497.5|2
1639670590000|2021-12-16 16:03:10|9506.3|9496.3|9507.5|9497.5|9508|9498|9506|9496|11
1639670600000|2021-12-16 16:03:20|9507|9497|9507.5|9497.5|9507.8|9497.8|9507|9497|6
1639670610000|2021-12-16 16:03:30|9507.8|9497.8|9505.8|9495.8|9509|9499|9505.8|9495.8|12
1639670620000|2021-12-16 16:03:40|9505.5|9495.5|9503|9493|9505.8|9495.8|9503|9493|9
1639670630000|2021-12-16 16:03:50|9502.3|9492.3|9502.3|9492.3|9502.5|9492.5|9502|9492|7
1639670640000|2021-12-16 16:04:00|9502|9492|9501|9491|9502.8|9492.8|9500.5|9490.5|14
1639670650000|2021-12-16 16:04:10|9500.8|9490.8|9504.3|9494.3|9504.3|9494.3|9500.8|9490.8|12
1639670660000|2021-12-16 16:04:20|9503.8|9493.8|9503.3|9493.3|9504.3|9494.3|9502.5|9492.5|13
1639670680000|2021-12-16 16:04:40|9503.5|9493.5|9503.5|9493.5|9504|9494|9503.5|9493.5|3
1639670690000|2021-12-16 16:04:50|9504|9494|9502.8|9492.8|9504|9494|9502.8|9492.8|4
1639670700000|2021-12-16 16:05:00|9501.8|9491.8|9501.3|9491.3|9502.3|9492.3|9501.3|9491.3|14
1639670710000|2021-12-16 16:05:10|9502.3|9492.3|9502.3|9492.3|9502.5|9492.5|9502|9492|13
1639670720000|2021-12-16 16:05:20|9502.5|9492.5|9503.5|9493.5|9503.5|9493.5|9502.3|9492.3|12
1639670730000|2021-12-16 16:05:30|9504|9494|9503.5|9493.5|9504.3|9494.3|9503|9493|15
1639670740000|2021-12-16 16:05:40|9503.8|9493.8|9504|9494|9504|9494|9503.5|9493.5|10
1639670750000|2021-12-16 16:05:50|9503.8|9493.8|9503.3|9493.3|9504|9494|9502.8|9492.8|16
1639670760000|2021-12-16 16:06:00|9503.5|9493.5|9502.5|9492.5|9504|9494|9502.5|9492.5|12
1639670770000|2021-12-16 16:06:10|9503|9493|9502|9492|9504.5|9494.5|9502|9492|13
1639670780000|2021-12-16 16:06:20|9502.3|9492.3|9502|9492|9502.5|9492.5|9501.8|9491.8|7
1639670790000|2021-12-16 16:06:30|9501.8|9491.8|9500.8|9490.8|9501.8|9491.8|9500.3|9490.3|4
1639670800000|2021-12-16 16:06:40|9500.5|9490.5|9501.8|9491.8|9501.8|9491.8|9500.5|9490.5|6
1639670810000|2021-12-16 16:06:50|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9500.8|9490.8|6
1639670820000|2021-12-16 16:07:00|9502|9492|9502.5|9492.5|9502.8|9492.8|9501.8|9491.8|11
1639670830000|2021-12-16 16:07:10|9502.8|9492.8|9502.3|9492.3|9503|9493|9502|9492|13
1639670840000|2021-12-16 16:07:20|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502|9492|9
1639670850000|2021-12-16 16:07:30|9502.3|9492.3|9501.8|9491.8|9502.5|9492.5|9501.8|9491.8|9
1639670860000|2021-12-16 16:07:40|9502|9492|9500.5|9490.5|9502|9492|9500.5|9490.5|2
1639670880000|2021-12-16 16:08:00|9500.3|9490.3|9498|9488|9500.3|9490.3|9496.8|9486.8|15
1639670890000|2021-12-16 16:08:10|9497.8|9487.8|9495.5|9485.5|9497.8|9487.8|9495|9485|11
1639670900000|2021-12-16 16:08:20|9495.3|9485.3|9494.8|9484.8|9496|9486|9494.8|9484.8|10
1639670910000|2021-12-16 16:08:30|9494.5|9484.5|9494.3|9484.3|9495.3|9485.3|9493.3|9483.3|18
1639670920000|2021-12-16 16:08:40|9494|9484|9494.3|9484.3|9494.3|9484.3|9494|9484|4
1639670930000|2021-12-16 16:08:50|9494|9484|9493.8|9483.8|9494.3|9484.3|9493|9483|10
1639670940000|2021-12-16 16:09:00|9494|9484|9491.3|9481.3|9494|9484|9491.3|9481.3|16
1639670950000|2021-12-16 16:09:10|9492|9482|9491.5|9481.5|9492|9482|9491.3|9481.3|10
1639670960000|2021-12-16 16:09:20|9491.3|9481.3|9491.5|9481.5|9491.5|9481.5|9491.3|9481.3|2
1639670970000|2021-12-16 16:09:30|9492|9482|9491|9481|9492|9482|9490.5|9480.5|5
1639670980000|2021-12-16 16:09:40|9491.5|9481.5|9488|9478|9492|9482|9487.5|9477.5|14
1639670990000|2021-12-16 16:09:50|9488.3|9478.3|9488.5|9478.5|9489.3|9479.3|9488.3|9478.3|8
1639671000000|2021-12-16 16:10:00|9488|9478|9492.3|9482.3|9492.5|9482.5|9488|9478|12
1639671010000|2021-12-16 16:10:10|9491|9481|9491.5|9481.5|9492.3|9482.3|9490.3|9480.3|9
1639671020000|2021-12-16 16:10:20|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9491.8|9481.8|8
1639671030000|2021-12-16 16:10:30|9491.8|9481.8|9491.5|9481.5|9491.8|9481.8|9491.3|9481.3|4
1639671040000|2021-12-16 16:10:40|9491.3|9481.3|9492|9482|9492|9482|9491.3|9481.3|3
1639671050000|2021-12-16 16:10:50|9491.5|9481.5|9492|9482|9492|9482|9491.5|9481.5|2
1639671060000|2021-12-16 16:11:00|9491.5|9481.5|9492|9482|9492|9482|9491.5|9481.5|7
1639671070000|2021-12-16 16:11:10|9491.5|9481.5|9492|9482|9492|9482|9491.3|9481.3|4
1639671080000|2021-12-16 16:11:20|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1639671090000|2021-12-16 16:11:30|9492.5|9482.5|9495.5|9485.5|9495.5|9485.5|9492.5|9482.5|3
1639671100000|2021-12-16 16:11:40|9495.3|9485.3|9497.3|9487.3|9497.3|9487.3|9495.3|9485.3|7
1639671110000|2021-12-16 16:11:50|9497|9487|9498|9488|9498.3|9488.3|9497|9487|10
1639671120000|2021-12-16 16:12:00|9498.3|9488.3|9498.8|9488.8|9499.8|9489.8|9498|9488|14
1639671130000|2021-12-16 16:12:10|9498.5|9488.5|9497|9487|9498.5|9488.5|9496.5|9486.5|3
1639671140000|2021-12-16 16:12:20|9497.3|9487.3|9498.3|9488.3|9498.3|9488.3|9497.3|9487.3|3
1639671150000|2021-12-16 16:12:30|9498|9488|9496|9486|9498|9488|9496|9486|4
1639671160000|2021-12-16 16:12:40|9496.3|9486.3|9501.3|9491.3|9501.3|9491.3|9495|9485|13
1639671170000|2021-12-16 16:12:50|9501|9491|9500.3|9490.3|9501|9491|9499.3|9489.3|8
1639671180000|2021-12-16 16:13:00|9500|9490|9499.3|9489.3|9500|9490|9498.8|9488.8|8
1639671190000|2021-12-16 16:13:10|9499|9489|9498.8|9488.8|9499.5|9489.5|9498.5|9488.5|12
1639671200000|2021-12-16 16:13:20|9499|9489|9497.3|9487.3|9499|9489|9497|9487|12
1639671210000|2021-12-16 16:13:30|9497|9487|9496.5|9486.5|9497.3|9487.3|9495.8|9485.8|10
1639671220000|2021-12-16 16:13:40|9496.8|9486.8|9496.5|9486.5|9497|9487|9496.5|9486.5|4
1639671230000|2021-12-16 16:13:50|9496.3|9486.3|9495.5|9485.5|9496.8|9486.8|9495|9485|8
1639671240000|2021-12-16 16:14:00|9495.8|9485.8|9492.8|9482.8|9495.8|9485.8|9492.8|9482.8|9
1639671250000|2021-12-16 16:14:10|9492.5|9482.5|9492.5|9482.5|9493|9483|9491.8|9481.8|13
1639671260000|2021-12-16 16:14:20|9492|9482|9492|9482|9492.5|9482.5|9492|9482|5
1639671270000|2021-12-16 16:14:30|9492.3|9482.3|9493.3|9483.3|9493.3|9483.3|9492.3|9482.3|2
1639671280000|2021-12-16 16:14:40|9493.5|9483.5|9494|9484|9494|9484|9493.5|9483.5|3
1639671290000|2021-12-16 16:14:50|9494.3|9484.3|9494|9484|9496|9486|9494|9484|11
1639671300000|2021-12-16 16:15:00|9493|9483|9493.5|9483.5|9494.5|9484.5|9492.5|9482.5|9
1639671310000|2021-12-16 16:15:10|9493.3|9483.3|9494.3|9484.3|9495|9485|9493.3|9483.3|11
1639671320000|2021-12-16 16:15:20|9496|9486|9492.3|9482.3|9496.8|9486.8|9491.8|9481.8|14
1639671330000|2021-12-16 16:15:30|9492.5|9482.5|9493|9483|9493.8|9483.8|9492.5|9482.5|10
1639671340000|2021-12-16 16:15:40|9493.3|9483.3|9492.5|9482.5|9493.8|9483.8|9492.5|9482.5|9
1639671350000|2021-12-16 16:15:50|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9492|9482|6
1639671360000|2021-12-16 16:16:00|9492.3|9482.3|9492.3|9482.3|9492.8|9482.8|9491.8|9481.8|11
1639671370000|2021-12-16 16:16:10|9492|9482|9492.8|9482.8|9493|9483|9492|9482|8
1639671380000|2021-12-16 16:16:20|9493|9483|9492.3|9482.3|9493|9483|9492|9482|9
1639671390000|2021-12-16 16:16:30|9492.5|9482.5|9492.5|9482.5|9493|9483|9492.3|9482.3|12
1639671400000|2021-12-16 16:16:40|9492.8|9482.8|9492.8|9482.8|9493.5|9483.5|9492.8|9482.8|10
1639671410000|2021-12-16 16:16:50|9493|9483|9492.3|9482.3|9493|9483|9491.5|9481.5|11
1639671420000|2021-12-16 16:17:00|9492.5|9482.5|9493|9483|9493.3|9483.3|9492.5|9482.5|4
1639671430000|2021-12-16 16:17:10|9493.3|9483.3|9493|9483|9493.3|9483.3|9492.8|9482.8|10
1639671440000|2021-12-16 16:17:20|9493.3|9483.3|9492.5|9482.5|9493.3|9483.3|9491.5|9481.5|10
1639671450000|2021-12-16 16:17:30|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.3|9482.3|8
1639671460000|2021-12-16 16:17:40|9492.5|9482.5|9493|9483|9493.3|9483.3|9492.3|9482.3|13
1639671470000|2021-12-16 16:17:50|9493.3|9483.3|9493.3|9483.3|9493.8|9483.8|9493.3|9483.3|4
1639671480000|2021-12-16 16:18:00|9493|9483|9493.8|9483.8|9493.8|9483.8|9492|9482|22
1639671490000|2021-12-16 16:18:10|9493.5|9483.5|9493.8|9483.8|9494|9484|9492.8|9482.8|11
1639671500000|2021-12-16 16:18:20|9493.5|9483.5|9493.5|9483.5|9493.8|9483.8|9493.3|9483.3|6
1639671510000|2021-12-16 16:18:30|9493.3|9483.3|9492.8|9482.8|9493.5|9483.5|9492.8|9482.8|15
1639671520000|2021-12-16 16:18:40|9493|9483|9493|9483|9493.8|9483.8|9492.3|9482.3|10
1639671530000|2021-12-16 16:18:50|9493.3|9483.3|9492.3|9482.3|9493.8|9483.8|9491.8|9481.8|14
1639671540000|2021-12-16 16:19:00|9491.8|9481.8|9493|9483|9493|9483|9491.8|9481.8|11
1639671550000|2021-12-16 16:19:10|9493.5|9483.5|9492.3|9482.3|9493.5|9483.5|9492|9482|11
1639671560000|2021-12-16 16:19:20|9492|9482|9492|9482|9492.3|9482.3|9491.5|9481.5|15
1639671570000|2021-12-16 16:19:30|9492.3|9482.3|9491.8|9481.8|9492.5|9482.5|9491.8|9481.8|13
1639671580000|2021-12-16 16:19:40|9492|9482|9493.8|9483.8|9493.8|9483.8|9492|9482|10
1639671590000|2021-12-16 16:19:50|9493.5|9483.5|9492.8|9482.8|9493.5|9483.5|9492.5|9482.5|12
1639671600000|2021-12-16 16:20:00|9492.5|9482.5|9492.3|9482.3|9492.8|9482.8|9492.3|9482.3|10
1639671610000|2021-12-16 16:20:10|9493.3|9483.3|9493|9483|9493.5|9483.5|9492.8|9482.8|16
1639671620000|2021-12-16 16:20:20|9492.5|9482.5|9493|9483|9493.5|9483.5|9492.3|9482.3|19
1639671630000|2021-12-16 16:20:30|9493.3|9483.3|9492.8|9482.8|9493.3|9483.3|9491.8|9481.8|6
1639671640000|2021-12-16 16:20:40|9492.5|9482.5|9492.3|9482.3|9492.8|9482.8|9492|9482|7
1639671650000|2021-12-16 16:20:50|9492.8|9482.8|9492.8|9482.8|9493.5|9483.5|9492|9482|20
1639671660000|2021-12-16 16:21:00|9492.3|9482.3|9492.5|9482.5|9493.3|9483.3|9492.3|9482.3|9
1639671670000|2021-12-16 16:21:10|9492.8|9482.8|9496.8|9486.8|9496.8|9486.8|9492.8|9482.8|15
1639671680000|2021-12-16 16:21:20|9497|9487|9496.8|9486.8|9497|9487|9496.3|9486.3|11
1639671690000|2021-12-16 16:21:30|9495.8|9485.8|9497.8|9487.8|9497.8|9487.8|9495|9485|13
1639671700000|2021-12-16 16:21:40|9497.3|9487.3|9498.5|9488.5|9498.5|9488.5|9497.3|9487.3|8
1639671710000|2021-12-16 16:21:50|9498.8|9488.8|9498|9488|9498.8|9488.8|9497.5|9487.5|6
1639671720000|2021-12-16 16:22:00|9497.8|9487.8|9497|9487|9497.8|9487.8|9497|9487|11
1639671730000|2021-12-16 16:22:10|9496|9486|9496.5|9486.5|9496.5|9486.5|9495.5|9485.5|15
1639671740000|2021-12-16 16:22:20|9496.3|9486.3|9496.3|9486.3|9497.3|9487.3|9496|9486|14
1639671750000|2021-12-16 16:22:30|9495.8|9485.8|9495.8|9485.8|9496.3|9486.3|9495.8|9485.8|5
1639671760000|2021-12-16 16:22:40|9496.3|9486.3|9495.5|9485.5|9496.3|9486.3|9495.5|9485.5|6
1639671770000|2021-12-16 16:22:50|9495.8|9485.8|9496.3|9486.3|9497|9487|9495.3|9485.3|6
1639671780000|2021-12-16 16:23:00|9496|9486|9495.5|9485.5|9496.8|9486.8|9495.5|9485.5|8
1639671790000|2021-12-16 16:23:10|9494.8|9484.8|9495.8|9485.8|9496|9486|9494.8|9484.8|6
1639671800000|2021-12-16 16:23:20|9496|9486|9496.5|9486.5|9497.3|9487.3|9496|9486|17
1639671810000|2021-12-16 16:23:30|9496.3|9486.3|9496.3|9486.3|9497.3|9487.3|9496.3|9486.3|9
1639671820000|2021-12-16 16:23:40|9496.5|9486.5|9497.5|9487.5|9497.5|9487.5|9496.5|9486.5|11
1639671830000|2021-12-16 16:23:50|9497.8|9487.8|9500.3|9490.3|9500.3|9490.3|9497.8|9487.8|9
1639671840000|2021-12-16 16:24:00|9499.5|9489.5|9499.3|9489.3|9499.8|9489.8|9498.8|9488.8|11
1639671850000|2021-12-16 16:24:10|9499.5|9489.5|9500.5|9490.5|9500.8|9490.8|9499.3|9489.3|12
1639671860000|2021-12-16 16:24:20|9500.8|9490.8|9501.3|9491.3|9501.3|9491.3|9500.8|9490.8|5
1639671870000|2021-12-16 16:24:30|9500.8|9490.8|9500.3|9490.3|9501.3|9491.3|9500.3|9490.3|6
1639671880000|2021-12-16 16:24:40|9501|9491|9501.3|9491.3|9501.3|9491.3|9501|9491|2
1639671890000|2021-12-16 16:24:50|9500.8|9490.8|9501.3|9491.3|9501.3|9491.3|9500.8|9490.8|3
1639671900000|2021-12-16 16:25:00|9502.3|9492.3|9500.5|9490.5|9502.3|9492.3|9500.5|9490.5|3
1639671910000|2021-12-16 16:25:10|9500|9490|9500.5|9490.5|9500.8|9490.8|9500|9490|6
1639671920000|2021-12-16 16:25:20|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500.5|9490.5|4
1639671940000|2021-12-16 16:25:40|9499.8|9489.8|9500.8|9490.8|9500.8|9490.8|9499.8|9489.8|6
1639671950000|2021-12-16 16:25:50|9501|9491|9500.8|9490.8|9501.3|9491.3|9500.5|9490.5|5
1639671960000|2021-12-16 16:26:00|9500.5|9490.5|9500.8|9490.8|9500.8|9490.8|9500.3|9490.3|5
1639671970000|2021-12-16 16:26:10|9500.5|9490.5|9500.8|9490.8|9500.8|9490.8|9500.3|9490.3|6
1639671990000|2021-12-16 16:26:30|9501|9491|9501|9491|9501.3|9491.3|9501|9491|3
1639672000000|2021-12-16 16:26:40|9500.8|9490.8|9501|9491|9501|9491|9500.8|9490.8|2
1639672010000|2021-12-16 16:26:50|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500|9490|8
1639672020000|2021-12-16 16:27:00|9500.3|9490.3|9497.5|9487.5|9500.5|9490.5|9497.5|9487.5|10
1639672030000|2021-12-16 16:27:10|9497|9487|9495.8|9485.8|9497|9487|9495.8|9485.8|7
1639672040000|2021-12-16 16:27:20|9495.5|9485.5|9496|9486|9496.8|9486.8|9495.5|9485.5|12
1639672050000|2021-12-16 16:27:30|9496.3|9486.3|9500.5|9490.5|9500.5|9490.5|9496.3|9486.3|7
1639672060000|2021-12-16 16:27:40|9500.3|9490.3|9500.5|9490.5|9501|9491|9500|9490|14
1639672070000|2021-12-16 16:27:50|9499.8|9489.8|9500.3|9490.3|9500.5|9490.5|9499.8|9489.8|5
1639672080000|2021-12-16 16:28:00|9500.5|9490.5|9499.5|9489.5|9500.8|9490.8|9499.3|9489.3|9
1639672090000|2021-12-16 16:28:10|9500|9490|9500.5|9490.5|9500.8|9490.8|9499.5|9489.5|11
1639672100000|2021-12-16 16:28:20|9500.8|9490.8|9505.3|9495.3|9506|9496|9500.5|9490.5|12
1639672110000|2021-12-16 16:28:30|9504.8|9494.8|9505.8|9495.8|9506.5|9496.5|9504.3|9494.3|13
1639672120000|2021-12-16 16:28:40|9506.3|9496.3|9507.3|9497.3|9507.8|9497.8|9505.5|9495.5|18
1639672130000|2021-12-16 16:28:50|9507|9497|9505.8|9495.8|9507|9497|9505.8|9495.8|16
1639672140000|2021-12-16 16:29:00|9506|9496|9506.5|9496.5|9506.5|9496.5|9505.5|9495.5|7
1639672150000|2021-12-16 16:29:10|9506.3|9496.3|9506|9496|9506.3|9496.3|9505.3|9495.3|12
1639672160000|2021-12-16 16:29:20|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506|9496|3
1639672170000|2021-12-16 16:29:30|9506|9496|9506|9496|9506|9496|9506|9496|1
1639672190000|2021-12-16 16:29:50|9506.3|9496.3|9507|9497|9507.8|9497.8|9506.3|9496.3|11
1639672200000|2021-12-16 16:30:00|9507.3|9497.3|9507.3|9497.3|9508|9498|9507|9497|17
1639672210000|2021-12-16 16:30:10|9508|9498|9507.5|9497.5|9508|9498|9505.5|9495.5|17
1639672220000|2021-12-16 16:30:20|9507.8|9497.8|9507.8|9497.8|9508.5|9498.5|9506.5|9496.5|15
1639672230000|2021-12-16 16:30:30|9507.5|9497.5|9507.3|9497.3|9507.5|9497.5|9506.8|9496.8|10
1639672240000|2021-12-16 16:30:40|9507|9497|9507.8|9497.8|9507.8|9497.8|9507|9497|8
1639672250000|2021-12-16 16:30:50|9508|9498|9508.3|9498.3|9508.5|9498.5|9506.8|9496.8|13
1639672260000|2021-12-16 16:31:00|9508.5|9498.5|9508.5|9498.5|9509|9499|9506.5|9496.5|20
1639672270000|2021-12-16 16:31:10|9508|9498|9509|9499|9509.5|9499.5|9507.5|9497.5|15
1639672280000|2021-12-16 16:31:20|9509.3|9499.3|9509|9499|9509.3|9499.3|9508.3|9498.3|15
1639672290000|2021-12-16 16:31:30|9509.3|9499.3|9509|9499|9509.8|9499.8|9509|9499|6
1639672300000|2021-12-16 16:31:40|9508.8|9498.8|9507.5|9497.5|9508.8|9498.8|9507.3|9497.3|8
1639672310000|2021-12-16 16:31:50|9507.8|9497.8|9509|9499|9509|9499|9505.8|9495.8|16
1639672320000|2021-12-16 16:32:00|9508.5|9498.5|9507.5|9497.5|9509.3|9499.3|9507.5|9497.5|9
1639672330000|2021-12-16 16:32:10|9507|9497|9506.3|9496.3|9507|9497|9506|9496|8
1639672340000|2021-12-16 16:32:20|9506.5|9496.5|9505.3|9495.3|9506.5|9496.5|9505|9495|12
1639672350000|2021-12-16 16:32:30|9505|9495|9503.8|9493.8|9505|9495|9503.8|9493.8|6
1639672360000|2021-12-16 16:32:40|9503.5|9493.5|9504.3|9494.3|9505.3|9495.3|9502|9492|23
1639672370000|2021-12-16 16:32:50|9505.5|9495.5|9503.3|9493.3|9505.5|9495.5|9503.3|9493.3|12
1639672380000|2021-12-16 16:33:00|9503.5|9493.5|9507|9497|9507|9497|9503|9493|19
1639672390000|2021-12-16 16:33:10|9506.8|9496.8|9507.3|9497.3|9508.3|9498.3|9506.5|9496.5|26
1639672400000|2021-12-16 16:33:20|9507.8|9497.8|9508|9498|9509|9499|9507.3|9497.3|20
1639672410000|2021-12-16 16:33:30|9508.3|9498.3|9507|9497|9508.3|9498.3|9506|9496|17
1639672420000|2021-12-16 16:33:40|9507.3|9497.3|9508.8|9498.8|9508.8|9498.8|9506.5|9496.5|15
1639672430000|2021-12-16 16:33:50|9508.3|9498.3|9509.3|9499.3|9509.8|9499.8|9508.3|9498.3|12
1639672440000|2021-12-16 16:34:00|9509.5|9499.5|9509.3|9499.3|9509.8|9499.8|9509.3|9499.3|12
1639672450000|2021-12-16 16:34:10|9509.5|9499.5|9507.5|9497.5|9509.5|9499.5|9507|9497|16
1639672460000|2021-12-16 16:34:20|9507.8|9497.8|9507|9497|9508.3|9498.3|9507|9497|15
1639672470000|2021-12-16 16:34:30|9507.3|9497.3|9507|9497|9507.5|9497.5|9507|9497|8
1639672480000|2021-12-16 16:34:40|9506.3|9496.3|9504.5|9494.5|9506.3|9496.3|9504.5|9494.5|19
1639672490000|2021-12-16 16:34:50|9504.8|9494.8|9505|9495|9506|9496|9504.8|9494.8|8
1639672500000|2021-12-16 16:35:00|9505.3|9495.3|9506.5|9496.5|9506.5|9496.5|9504.5|9494.5|19
1639672510000|2021-12-16 16:35:10|9506.3|9496.3|9506.8|9496.8|9507|9497|9506|9496|15
1639672520000|2021-12-16 16:35:20|9506.5|9496.5|9507.8|9497.8|9507.8|9497.8|9506.5|9496.5|15
1639672530000|2021-12-16 16:35:30|9508|9498|9507.8|9497.8|9508|9498|9507|9497|16
1639672540000|2021-12-16 16:35:40|9507.5|9497.5|9509|9499|9509.3|9499.3|9506.5|9496.5|15
1639672550000|2021-12-16 16:35:50|9508.9|9498.9|9507.3|9497.3|9508.9|9498.9|9507|9497|11
1639672560000|2021-12-16 16:36:00|9507|9497|9507|9497|9507.3|9497.3|9506.3|9496.3|13
1639672570000|2021-12-16 16:36:10|9506.3|9496.3|9506.8|9496.8|9506.8|9496.8|9506.3|9496.3|2
1639672580000|2021-12-16 16:36:20|9507|9497|9507|9497|9507.3|9497.3|9506.3|9496.3|13
1639672590000|2021-12-16 16:36:30|9507.3|9497.3|9506.8|9496.8|9507.3|9497.3|9506.5|9496.5|12
1639672600000|2021-12-16 16:36:40|9507|9497|9507|9497|9507|9497|9506.8|9496.8|5
1639672610000|2021-12-16 16:36:50|9506.8|9496.8|9506.8|9496.8|9507|9497|9506|9496|9
1639672620000|2021-12-16 16:37:00|9507|9497|9506.5|9496.5|9507.3|9497.3|9506.5|9496.5|11
1639672630000|2021-12-16 16:37:10|9506.8|9496.8|9506|9496|9507.3|9497.3|9506|9496|20
1639672640000|2021-12-16 16:37:20|9506.3|9496.3|9507.3|9497.3|9507.3|9497.3|9506.3|9496.3|9
1639672650000|2021-12-16 16:37:30|9508.3|9498.3|9508|9498|9509.5|9499.5|9507.3|9497.3|15
1639672660000|2021-12-16 16:37:40|9507.5|9497.5|9507|9497|9508|9498|9507|9497|6
1639672670000|2021-12-16 16:37:50|9506.8|9496.8|9506.5|9496.5|9506.8|9496.8|9506.5|9496.5|4
1639672680000|2021-12-16 16:38:00|9506.8|9496.8|9505.8|9495.8|9506.8|9496.8|9505.5|9495.5|7
1639672690000|2021-12-16 16:38:10|9506|9496|9506|9496|9506|9496|9505.8|9495.8|11
1639672700000|2021-12-16 16:38:20|9505.8|9495.8|9506.5|9496.5|9507|9497|9505.8|9495.8|9
1639672710000|2021-12-16 16:38:30|9506.8|9496.8|9505.5|9495.5|9506.8|9496.8|9505.5|9495.5|8
1639672720000|2021-12-16 16:38:40|9505.8|9495.8|9507|9497|9507.5|9497.5|9505.8|9495.8|9
1639672730000|2021-12-16 16:38:50|9507.8|9497.8|9507.3|9497.3|9507.8|9497.8|9506.5|9496.5|7
1639672740000|2021-12-16 16:39:00|9507.8|9497.8|9507|9497|9507.8|9497.8|9506.8|9496.8|8
1639672750000|2021-12-16 16:39:10|9506.8|9496.8|9507|9497|9507.8|9497.8|9506.8|9496.8|6
1639672760000|2021-12-16 16:39:20|9507.3|9497.3|9509|9499|9509|9499|9507.3|9497.3|6
1639672770000|2021-12-16 16:39:30|9509.3|9499.3|9511.6|9501.6|9511.8|9501.8|9509.3|9499.3|9
1639672780000|2021-12-16 16:39:40|9511.8|9501.8|9512.3|9502.3|9512.3|9502.3|9511.8|9501.8|4
1639672800000|2021-12-16 16:40:00|9512.5|9502.5|9511.5|9501.5|9512.5|9502.5|9511.5|9501.5|12
1639672810000|2021-12-16 16:40:10|9512.8|9502.8|9511|9501|9512.8|9502.8|9509.5|9499.5|11
1639672820000|2021-12-16 16:40:20|9510.8|9500.8|9511.5|9501.5|9511.8|9501.8|9510.8|9500.8|12
1639672830000|2021-12-16 16:40:30|9511.3|9501.3|9511.8|9501.8|9512|9502|9511|9501|9
1639672840000|2021-12-16 16:40:40|9512|9502|9511.3|9501.3|9512.3|9502.3|9511|9501|6
1639672850000|2021-12-16 16:40:50|9511.5|9501.5|9511.8|9501.8|9511.8|9501.8|9511|9501|6
1639672860000|2021-12-16 16:41:00|9511.5|9501.5|9511.3|9501.3|9512|9502|9511|9501|5
1639672870000|2021-12-16 16:41:10|9511|9501|9511|9501|9511.8|9501.8|9511|9501|11
1639672880000|2021-12-16 16:41:20|9510.8|9500.8|9509.8|9499.8|9510.8|9500.8|9509.8|9499.8|5
1639672890000|2021-12-16 16:41:30|9510|9500|9509.8|9499.8|9510.5|9500.5|9509.8|9499.8|10
1639672900000|2021-12-16 16:41:40|9510|9500|9510.5|9500.5|9510.5|9500.5|9510|9500|3
1639672910000|2021-12-16 16:41:50|9511.3|9501.3|9512.5|9502.5|9512.5|9502.5|9510|9500|15
1639672920000|2021-12-16 16:42:00|9512.3|9502.3|9513|9503|9513.5|9503.5|9512.3|9502.3|6
1639672930000|2021-12-16 16:42:10|9513.3|9503.3|9513|9503|9513.3|9503.3|9513|9503|2
1639672940000|2021-12-16 16:42:20|9513.5|9503.5|9513|9503|9513.8|9503.8|9513|9503|7
1639672950000|2021-12-16 16:42:30|9512.3|9502.3|9513|9503|9513|9503|9512.3|9502.3|6
1639672960000|2021-12-16 16:42:40|9513.5|9503.5|9513|9503|9513.8|9503.8|9513|9503|6
1639672970000|2021-12-16 16:42:50|9513.5|9503.5|9512|9502|9513.5|9503.5|9512|9502|10
1639672980000|2021-12-16 16:43:00|9512.3|9502.3|9511.3|9501.3|9512.5|9502.5|9511.3|9501.3|12
1639672990000|2021-12-16 16:43:10|9511|9501|9508.5|9498.5|9511.5|9501.5|9508.5|9498.5|6
1639673000000|2021-12-16 16:43:20|9508.3|9498.3|9507.3|9497.3|9508.3|9498.3|9507|9497|4
1639673010000|2021-12-16 16:43:30|9507.8|9497.8|9508|9498|9508.3|9498.3|9507.5|9497.5|11
1639673020000|2021-12-16 16:43:40|9507.5|9497.5|9507.5|9497.5|9507.8|9497.8|9507.3|9497.3|7
1639673030000|2021-12-16 16:43:50|9507.3|9497.3|9507|9497|9507.5|9497.5|9506.8|9496.8|16
1639673040000|2021-12-16 16:44:00|9507.3|9497.3|9507.3|9497.3|9507.5|9497.5|9507|9497|17
1639673050000|2021-12-16 16:44:10|9507|9497|9507|9497|9507.5|9497.5|9506.8|9496.8|18
1639673060000|2021-12-16 16:44:20|9506.8|9496.8|9507.5|9497.5|9507.5|9497.5|9506.8|9496.8|9
1639673070000|2021-12-16 16:44:30|9507.8|9497.8|9508.5|9498.5|9508.5|9498.5|9507.8|9497.8|8
1639673090000|2021-12-16 16:44:50|9508.8|9498.8|9507.5|9497.5|9508.8|9498.8|9507.3|9497.3|14
1639673100000|2021-12-16 16:45:00|9507.3|9497.3|9506.3|9496.3|9507.8|9497.8|9506.3|9496.3|14
1639673110000|2021-12-16 16:45:10|9506.5|9496.5|9505|9495|9506.5|9496.5|9505|9495|13
1639673120000|2021-12-16 16:45:20|9504.8|9494.8|9507.3|9497.3|9507.3|9497.3|9504.8|9494.8|9
1639673130000|2021-12-16 16:45:30|9506.3|9496.3|9506.5|9496.5|9507.3|9497.3|9506|9496|12
1639673140000|2021-12-16 16:45:40|9505.8|9495.8|9507.3|9497.3|9507.3|9497.3|9504.8|9494.8|17
1639673150000|2021-12-16 16:45:50|9506.5|9496.5|9507.3|9497.3|9508|9498|9506.5|9496.5|13
1639673160000|2021-12-16 16:46:00|9507.5|9497.5|9507.5|9497.5|9507.8|9497.8|9506.8|9496.8|18
1639673170000|2021-12-16 16:46:10|9507.8|9497.8|9509|9499|9509|9499|9507.5|9497.5|13
1639673180000|2021-12-16 16:46:20|9509.3|9499.3|9509|9499|9509.6|9499.6|9508.8|9498.8|8
1639673190000|2021-12-16 16:46:30|9508.8|9498.8|9512.3|9502.3|9512.3|9502.3|9508.8|9498.8|10
1639673200000|2021-12-16 16:46:40|9512.5|9502.5|9513.8|9503.8|9513.8|9503.8|9512.5|9502.5|5
1639673210000|2021-12-16 16:46:50|9514.9|9504.9|9517.5|9507.5|9517.5|9507.5|9514.9|9504.9|5
1639673220000|2021-12-16 16:47:00|9517.8|9507.8|9517.5|9507.5|9518|9508|9517|9507|8
1639673230000|2021-12-16 16:47:10|9517|9507|9517.8|9507.8|9517.8|9507.8|9517|9507|2
1639673240000|2021-12-16 16:47:20|9518|9508|9518.3|9508.3|9518.5|9508.5|9518|9508|6
1639673250000|2021-12-16 16:47:30|9518.8|9508.8|9519|9509|9519|9509|9518.8|9508.8|2
1639673260000|2021-12-16 16:47:40|9519.3|9509.3|9519|9509|9519.3|9509.3|9519|9509|2
1639673270000|2021-12-16 16:47:50|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519|9509|7
1639673280000|2021-12-16 16:48:00|9519.8|9509.8|9519.3|9509.3|9519.8|9509.8|9518.8|9508.8|10
1639673300000|2021-12-16 16:48:20|9519|9509|9513.5|9503.5|9519|9509|9513.5|9503.5|11
1639673310000|2021-12-16 16:48:30|9513.8|9503.8|9514.3|9504.3|9514.8|9504.8|9513.5|9503.5|11
1639673320000|2021-12-16 16:48:40|9514.5|9504.5|9513.1|9503.1|9514.5|9504.5|9513.1|9503.1|3
1639673330000|2021-12-16 16:48:50|9513|9503|9513|9503|9513|9503|9512.8|9502.8|5
1639673340000|2021-12-16 16:49:00|9513.5|9503.5|9512.3|9502.3|9513.8|9503.8|9512.3|9502.3|13
1639673350000|2021-12-16 16:49:10|9512.5|9502.5|9512.5|9502.5|9513.5|9503.5|9512.3|9502.3|8
1639673360000|2021-12-16 16:49:20|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9512.5|9502.5|8
1639673370000|2021-12-16 16:49:30|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513.3|9503.3|10
1639673380000|2021-12-16 16:49:40|9513.3|9503.3|9514.6|9504.6|9514.6|9504.6|9512.8|9502.8|7
1639673390000|2021-12-16 16:49:50|9514|9504|9517.5|9507.5|9517.5|9507.5|9513.5|9503.5|15
1639673400000|2021-12-16 16:50:00|9517.8|9507.8|9514.8|9504.8|9518.5|9508.5|9514.8|9504.8|16
1639673410000|2021-12-16 16:50:10|9513.8|9503.8|9516|9506|9516|9506|9512.8|9502.8|9
1639673420000|2021-12-16 16:50:20|9515.8|9505.8|9514|9504|9516.3|9506.3|9514|9504|9
1639673430000|2021-12-16 16:50:30|9513.8|9503.8|9513.8|9503.8|9514.8|9504.8|9513.8|9503.8|11
1639673440000|2021-12-16 16:50:40|9513|9503|9512.5|9502.5|9513|9503|9512.5|9502.5|2
1639673450000|2021-12-16 16:50:50|9512.3|9502.3|9512.3|9502.3|9512.8|9502.8|9512|9502|5
1639673460000|2021-12-16 16:51:00|9512|9502|9511.8|9501.8|9512.3|9502.3|9510.8|9500.8|7
1639673470000|2021-12-16 16:51:10|9512.3|9502.3|9513|9503|9513|9503|9512.3|9502.3|4
1639673480000|2021-12-16 16:51:20|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.3|9502.3|6
1639673490000|2021-12-16 16:51:30|9513.3|9503.3|9513|9503|9513.3|9503.3|9513|9503|2
1639673500000|2021-12-16 16:51:40|9513.3|9503.3|9513.8|9503.8|9513.8|9503.8|9513.3|9503.3|4
1639673510000|2021-12-16 16:51:50|9514|9504|9514|9504|9514|9504|9513.5|9503.5|5
1639673520000|2021-12-16 16:52:00|9512|9502|9513|9503|9513.3|9503.3|9512|9502|4
1639673530000|2021-12-16 16:52:10|9513.5|9503.5|9514|9504|9514|9504|9513.5|9503.5|2
1639673540000|2021-12-16 16:52:20|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|3
1639673560000|2021-12-16 16:52:40|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9512.5|9502.5|3
1639673570000|2021-12-16 16:52:50|9513|9503|9512|9502|9513|9503|9512|9502|3
1639673580000|2021-12-16 16:53:00|9512.3|9502.3|9512|9502|9512.3|9502.3|9512|9502|6
1639673590000|2021-12-16 16:53:10|9512.5|9502.5|9511.8|9501.8|9512.8|9502.8|9511.8|9501.8|11
1639673600000|2021-12-16 16:53:20|9512|9502|9513|9503|9513.3|9503.3|9511.8|9501.8|11
1639673610000|2021-12-16 16:53:30|9513.3|9503.3|9512.8|9502.8|9513.3|9503.3|9512.3|9502.3|5
1639673620000|2021-12-16 16:53:40|9512.5|9502.5|9512|9502|9512.8|9502.8|9512|9502|6
1639673630000|2021-12-16 16:53:50|9512.3|9502.3|9513|9503|9513.3|9503.3|9512.3|9502.3|11
1639673640000|2021-12-16 16:54:00|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9512.3|9502.3|11
1639673650000|2021-12-16 16:54:10|9513.3|9503.3|9512|9502|9513.5|9503.5|9512|9502|6
1639673660000|2021-12-16 16:54:20|9512.3|9502.3|9506.5|9496.5|9512.3|9502.3|9506.3|9496.3|7
1639673670000|2021-12-16 16:54:30|9506.3|9496.3|9504.5|9494.5|9506.3|9496.3|9504.5|9494.5|8
1639673680000|2021-12-16 16:54:40|9505|9495|9504|9494|9505.5|9495.5|9503.8|9493.8|9
1639673690000|2021-12-16 16:54:50|9503.8|9493.8|9503.8|9493.8|9504|9494|9503.8|9493.8|7
1639673700000|2021-12-16 16:55:00|9504|9494|9504.3|9494.3|9504.5|9494.5|9503.5|9493.5|11
1639673710000|2021-12-16 16:55:10|9504.5|9494.5|9504|9494|9504.5|9494.5|9504|9494|4
1639673720000|2021-12-16 16:55:20|9504.3|9494.3|9504|9494|9504.3|9494.3|9503|9493|7
1639673730000|2021-12-16 16:55:30|9503.5|9493.5|9502.8|9492.8|9504.3|9494.3|9502.5|9492.5|19
1639673740000|2021-12-16 16:55:40|9502.5|9492.5|9502.5|9492.5|9504|9494|9502.5|9492.5|14
1639673750000|2021-12-16 16:55:50|9502.3|9492.3|9501.3|9491.3|9502.5|9492.5|9501.3|9491.3|15
1639673760000|2021-12-16 16:56:00|9501|9491|9505.3|9495.3|9505.3|9495.3|9500.8|9490.8|22
1639673770000|2021-12-16 16:56:10|9505|9495|9503|9493|9506.5|9496.5|9503|9493|15
1639673780000|2021-12-16 16:56:20|9502.8|9492.8|9507.8|9497.8|9507.8|9497.8|9502.8|9492.8|8
1639673790000|2021-12-16 16:56:30|9508.5|9498.5|9506.5|9496.5|9508.5|9498.5|9505.8|9495.8|20
1639673800000|2021-12-16 16:56:40|9506.8|9496.8|9505.5|9495.5|9507.3|9497.3|9505.5|9495.5|12
1639673810000|2021-12-16 16:56:50|9505|9495|9505.3|9495.3|9505.5|9495.5|9503|9493|14
1639673820000|2021-12-16 16:57:00|9505.5|9495.5|9506|9496|9507.3|9497.3|9505.3|9495.3|15
1639673830000|2021-12-16 16:57:10|9506.3|9496.3|9505|9495|9507|9497|9503.3|9493.3|13
1639673840000|2021-12-16 16:57:20|9504.8|9494.8|9503.8|9493.8|9504.8|9494.8|9502|9492|13
1639673850000|2021-12-16 16:57:30|9503.5|9493.5|9504.8|9494.8|9505|9495|9503.5|9493.5|6
1639673860000|2021-12-16 16:57:40|9504|9494|9504|9494|9504|9494|9502.8|9492.8|8
1639673870000|2021-12-16 16:57:50|9504.3|9494.3|9506.3|9496.3|9506.3|9496.3|9503.3|9493.3|9
1639673880000|2021-12-16 16:58:00|9506|9496|9504.3|9494.3|9506.3|9496.3|9503.8|9493.8|9
1639673890000|2021-12-16 16:58:10|9503.4|9493.4|9504|9494|9504|9494|9503|9493|8
1639673900000|2021-12-16 16:58:20|9504.3|9494.3|9502|9492|9504.3|9494.3|9501.5|9491.5|12
1639673910000|2021-12-16 16:58:30|9502.5|9492.5|9503.5|9493.5|9503.5|9493.5|9502|9492|16
1639673920000|2021-12-16 16:58:40|9503.8|9493.8|9503.5|9493.5|9504.3|9494.3|9503.5|9493.5|10
1639673930000|2021-12-16 16:58:50|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9503.3|9493.3|4
1639673940000|2021-12-16 16:59:00|9503.8|9493.8|9501.3|9491.3|9503.8|9493.8|9501|9491|9
1639673950000|2021-12-16 16:59:10|9501.5|9491.5|9503.3|9493.3|9503.8|9493.8|9501.5|9491.5|12
1639673960000|2021-12-16 16:59:20|9503|9493|9501|9491|9504|9494|9501|9491|19
1639673970000|2021-12-16 16:59:30|9501.3|9491.3|9501.3|9491.3|9502|9492|9501|9491|15
1639673980000|2021-12-16 16:59:40|9501.5|9491.5|9503.3|9493.3|9503.3|9493.3|9501.3|9491.3|9
1639673990000|2021-12-16 16:59:50|9503.5|9493.5|9502.5|9492.5|9504|9494|9502|9492|16
1639674000000|2021-12-16 17:00:00|9503|9493|9504|9494|9505.3|9495.3|9502.8|9492.8|13
1639674010000|2021-12-16 17:00:10|9504.3|9494.3|9505.5|9495.5|9506|9496|9503.8|9493.8|10
1639674020000|2021-12-16 17:00:20|9505.3|9495.3|9505.8|9495.8|9506.5|9496.5|9505|9495|10
1639674030000|2021-12-16 17:00:30|9506|9496|9509|9499|9509|9499|9506|9496|13
1639674040000|2021-12-16 17:00:40|9508.8|9498.8|9508|9498|9509.8|9499.8|9507.5|9497.5|15
1639674050000|2021-12-16 17:00:50|9507.8|9497.8|9506.3|9496.3|9507.8|9497.8|9506|9496|9
1639674060000|2021-12-16 17:01:00|9506|9496|9507.8|9497.8|9508.5|9498.5|9506|9496|10
1639674070000|2021-12-16 17:01:10|9507.5|9497.5|9506.5|9496.5|9507.5|9497.5|9506|9496|11
1639674080000|2021-12-16 17:01:20|9506.8|9496.8|9507.3|9497.3|9507.5|9497.5|9506.5|9496.5|11
1639674090000|2021-12-16 17:01:30|9507.5|9497.5|9509.3|9499.3|9509.5|9499.5|9507.5|9497.5|14
1639674100000|2021-12-16 17:01:40|9509.5|9499.5|9509|9499|9509.5|9499.5|9508.8|9498.8|10
1639674110000|2021-12-16 17:01:50|9509.5|9499.5|9507.8|9497.8|9509.5|9499.5|9507.8|9497.8|6
1639674120000|2021-12-16 17:02:00|9508.8|9498.8|9509|9499|9509.3|9499.3|9508.8|9498.8|8
1639674130000|2021-12-16 17:02:10|9509.3|9499.3|9509.3|9499.3|9509.5|9499.5|9509.3|9499.3|7
1639674140000|2021-12-16 17:02:20|9509.5|9499.5|9509|9499|9510|9500|9508.3|9498.3|9
1639674150000|2021-12-16 17:02:30|9508.8|9498.8|9506.5|9496.5|9508.8|9498.8|9506.3|9496.3|6
1639674160000|2021-12-16 17:02:40|9506.8|9496.8|9506.5|9496.5|9507.5|9497.5|9506.5|9496.5|5
1639674170000|2021-12-16 17:02:50|9506.3|9496.3|9505.5|9495.5|9506.3|9496.3|9505.5|9495.5|6
1639674180000|2021-12-16 17:03:00|9505.8|9495.8|9505|9495|9505.8|9495.8|9505|9495|6
1639674190000|2021-12-16 17:03:10|9505.3|9495.3|9505.3|9495.3|9505.5|9495.5|9505|9495|9
1639674200000|2021-12-16 17:03:20|9505.5|9495.5|9506|9496|9506|9496|9505.3|9495.3|11
1639674210000|2021-12-16 17:03:30|9505.8|9495.8|9505|9495|9505.8|9495.8|9503.8|9493.8|5
1639674220000|2021-12-16 17:03:40|9504.8|9494.8|9505.3|9495.3|9505.3|9495.3|9504.8|9494.8|7
1639674230000|2021-12-16 17:03:50|9506.3|9496.3|9507.5|9497.5|9507.8|9497.8|9506.3|9496.3|5
1639674240000|2021-12-16 17:04:00|9507.3|9497.3|9508.5|9498.5|9509.3|9499.3|9507.3|9497.3|11
1639674250000|2021-12-16 17:04:10|9508.3|9498.3|9507.5|9497.5|9508.5|9498.5|9507.5|9497.5|8
1639674260000|2021-12-16 17:04:20|9507.8|9497.8|9507|9497|9508.3|9498.3|9506.8|9496.8|9
1639674270000|2021-12-16 17:04:30|9506.5|9496.5|9505.5|9495.5|9506.5|9496.5|9505.5|9495.5|2
1639674280000|2021-12-16 17:04:40|9505.3|9495.3|9506.5|9496.5|9507.3|9497.3|9504.3|9494.3|9
1639674290000|2021-12-16 17:04:50|9505.8|9495.8|9506.3|9496.3|9506.5|9496.5|9505.8|9495.8|7
1639674300000|2021-12-16 17:05:00|9506.5|9496.5|9505|9495|9506.5|9496.5|9504.8|9494.8|8
1639674310000|2021-12-16 17:05:10|9504.8|9494.8|9505|9495|9505|9495|9504.5|9494.5|4
1639674320000|2021-12-16 17:05:20|9504.5|9494.5|9502.8|9492.8|9505|9495|9502.5|9492.5|10
1639674330000|2021-12-16 17:05:30|9502.5|9492.5|9504|9494|9504.3|9494.3|9502.5|9492.5|14
1639674340000|2021-12-16 17:05:40|9504.3|9494.3|9504.5|9494.5|9505.8|9495.8|9503.5|9493.5|14
1639674350000|2021-12-16 17:05:50|9504.3|9494.3|9504.8|9494.8|9504.8|9494.8|9504.3|9494.3|2
1639674360000|2021-12-16 17:06:00|9504.5|9494.5|9506.3|9496.3|9506.8|9496.8|9504.5|9494.5|11
1639674370000|2021-12-16 17:06:10|9505.8|9495.8|9506.5|9496.5|9507|9497|9504.8|9494.8|10
1639674380000|2021-12-16 17:06:20|9506.8|9496.8|9506.5|9496.5|9507.5|9497.5|9506.5|9496.5|9
1639674390000|2021-12-16 17:06:30|9506|9496|9505.5|9495.5|9506.5|9496.5|9505.5|9495.5|6
1639674400000|2021-12-16 17:06:40|9505.8|9495.8|9507|9497|9507|9497|9505.5|9495.5|14
1639674410000|2021-12-16 17:06:50|9506.8|9496.8|9507|9497|9507.3|9497.3|9506.8|9496.8|3
1639674420000|2021-12-16 17:07:00|9506.5|9496.5|9506|9496|9506.5|9496.5|9505.5|9495.5|6
1639674430000|2021-12-16 17:07:10|9505.8|9495.8|9506|9496|9506|9496|9505.8|9495.8|2
1639674440000|2021-12-16 17:07:20|9506.3|9496.3|9505.5|9495.5|9506.3|9496.3|9505|9495|5
1639674450000|2021-12-16 17:07:30|9505.8|9495.8|9503.8|9493.8|9506|9496|9503.8|9493.8|8
1639674460000|2021-12-16 17:07:40|9503|9493|9502.5|9492.5|9503.8|9493.8|9502.3|9492.3|9
1639674470000|2021-12-16 17:07:50|9502.8|9492.8|9504.3|9494.3|9504.3|9494.3|9502.8|9492.8|5
1639674480000|2021-12-16 17:08:00|9503|9493|9503.5|9493.5|9504.5|9494.5|9503|9493|5
1639674490000|2021-12-16 17:08:10|9503.8|9493.8|9504.5|9494.5|9504.5|9494.5|9503.8|9493.8|3
1639674500000|2021-12-16 17:08:20|9504.3|9494.3|9504.5|9494.5|9504.8|9494.8|9504.3|9494.3|4
1639674510000|2021-12-16 17:08:30|9504.3|9494.3|9503.5|9493.5|9504.3|9494.3|9503.5|9493.5|4
1639674520000|2021-12-16 17:08:40|9503.3|9493.3|9504.8|9494.8|9505|9495|9503.3|9493.3|14
1639674530000|2021-12-16 17:08:50|9505|9495|9506|9496|9506|9496|9504.8|9494.8|6
1639674540000|2021-12-16 17:09:00|9506.3|9496.3|9506.8|9496.8|9507.3|9497.3|9506|9496|6
1639674550000|2021-12-16 17:09:10|9507|9497|9506.8|9496.8|9507|9497|9506|9496|5
1639674560000|2021-12-16 17:09:20|9506.5|9496.5|9505.3|9495.3|9506.5|9496.5|9505.3|9495.3|4
1639674570000|2021-12-16 17:09:30|9505.5|9495.5|9506.3|9496.3|9506.3|9496.3|9505.5|9495.5|2
1639674580000|2021-12-16 17:09:40|9506|9496|9505.5|9495.5|9506|9496|9505.5|9495.5|4
1639674590000|2021-12-16 17:09:50|9505.8|9495.8|9505.5|9495.5|9506|9496|9505.5|9495.5|7
1639674600000|2021-12-16 17:10:00|9505.3|9495.3|9504.5|9494.5|9505.3|9495.3|9504.5|9494.5|4
1639674610000|2021-12-16 17:10:10|9503.8|9493.8|9503.8|9493.8|9504|9494|9503|9493|9
1639674620000|2021-12-16 17:10:20|9503.5|9493.5|9502|9492|9503.5|9493.5|9501.8|9491.8|7
1639674630000|2021-12-16 17:10:30|9501.8|9491.8|9502.5|9492.5|9502.5|9492.5|9501.5|9491.5|4
1639674640000|2021-12-16 17:10:40|9503.5|9493.5|9502.5|9492.5|9503.5|9493.5|9502.5|9492.5|4
1639674650000|2021-12-16 17:10:50|9502.8|9492.8|9502.8|9492.8|9503|9493|9502|9492|8
1639674660000|2021-12-16 17:11:00|9503|9493|9502.3|9492.3|9503|9493|9501.5|9491.5|11
1639674670000|2021-12-16 17:11:10|9501.8|9491.8|9502.3|9492.3|9502.3|9492.3|9501.5|9491.5|5
1639674680000|2021-12-16 17:11:20|9502.5|9492.5|9503.8|9493.8|9503.8|9493.8|9502.5|9492.5|3
1639674690000|2021-12-16 17:11:30|9503.3|9493.3|9503.3|9493.3|9503.8|9493.8|9503.3|9493.3|4
1639674700000|2021-12-16 17:11:40|9503.5|9493.5|9503.8|9493.8|9503.8|9493.8|9503.5|9493.5|2
1639674710000|2021-12-16 17:11:50|9503.5|9493.5|9502.5|9492.5|9503.5|9493.5|9502.3|9492.3|3
1639674720000|2021-12-16 17:12:00|9502.3|9492.3|9503.5|9493.5|9503.8|9493.8|9502.3|9492.3|9
1639674730000|2021-12-16 17:12:10|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9503.5|9493.5|6
1639674740000|2021-12-16 17:12:20|9503.8|9493.8|9505.8|9495.8|9505.8|9495.8|9503.8|9493.8|5
1639674750000|2021-12-16 17:12:30|9505.5|9495.5|9506.5|9496.5|9507.5|9497.5|9505.5|9495.5|9
1639674760000|2021-12-16 17:12:40|9506.3|9496.3|9506.5|9496.5|9506.5|9496.5|9505.8|9495.8|8
1639674770000|2021-12-16 17:12:50|9506.8|9496.8|9508|9498|9508.3|9498.3|9506.8|9496.8|6
1639674780000|2021-12-16 17:13:00|9508.5|9498.5|9507.3|9497.3|9508.5|9498.5|9507.3|9497.3|6
1639674790000|2021-12-16 17:13:10|9506.8|9496.8|9506.5|9496.5|9507|9497|9506|9496|7
1639674800000|2021-12-16 17:13:20|9506.8|9496.8|9506.5|9496.5|9507|9497|9506.5|9496.5|4
1639674810000|2021-12-16 17:13:30|9506.3|9496.3|9505.3|9495.3|9506.3|9496.3|9504.3|9494.3|5
1639674820000|2021-12-16 17:13:40|9505.5|9495.5|9506.5|9496.5|9506.5|9496.5|9505.5|9495.5|7
1639674830000|2021-12-16 17:13:50|9507|9497|9506.5|9496.5|9507.5|9497.5|9506.3|9496.3|9
1639674840000|2021-12-16 17:14:00|9506.8|9496.8|9506.8|9496.8|9507.5|9497.5|9506.5|9496.5|7
1639674850000|2021-12-16 17:14:10|9506.3|9496.3|9507|9497|9507.3|9497.3|9506.3|9496.3|8
1639674860000|2021-12-16 17:14:20|9506.8|9496.8|9506.3|9496.3|9506.8|9496.8|9506|9496|6
1639674870000|2021-12-16 17:14:30|9506.5|9496.5|9506.3|9496.3|9506.8|9496.8|9506.3|9496.3|6
1639674880000|2021-12-16 17:14:40|9506.5|9496.5|9507.3|9497.3|9507.5|9497.5|9506.5|9496.5|5
1639674890000|2021-12-16 17:14:50|9507.5|9497.5|9506.5|9496.5|9507.5|9497.5|9506.5|9496.5|8
1639674900000|2021-12-16 17:15:00|9506.8|9496.8|9508.5|9498.5|9508.5|9498.5|9505.5|9495.5|12
1639674910000|2021-12-16 17:15:10|9508.3|9498.3|9508.5|9498.5|9508.5|9498.5|9508|9498|5
1639674920000|2021-12-16 17:15:20|9508.3|9498.3|9508|9498|9508.8|9498.8|9508|9498|7
1639674930000|2021-12-16 17:15:30|9507.8|9497.8|9506.8|9496.8|9508|9498|9506.8|9496.8|4
1639674940000|2021-12-16 17:15:40|9506.5|9496.5|9507.5|9497.5|9507.5|9497.5|9506.3|9496.3|7
1639674950000|2021-12-16 17:15:50|9507.3|9497.3|9506|9496|9507.5|9497.5|9506|9496|6
1639674960000|2021-12-16 17:16:00|9505.5|9495.5|9504.8|9494.8|9505.5|9495.5|9504.3|9494.3|10
1639674970000|2021-12-16 17:16:10|9504.3|9494.3|9505.5|9495.5|9505.8|9495.8|9504.3|9494.3|7
1639674980000|2021-12-16 17:16:20|9505.8|9495.8|9505.5|9495.5|9505.8|9495.8|9505.5|9495.5|2
1639674990000|2021-12-16 17:16:30|9505.8|9495.8|9505|9495|9505.8|9495.8|9505|9495|3
1639675000000|2021-12-16 17:16:40|9504.8|9494.8|9505.3|9495.3|9505.5|9495.5|9504.8|9494.8|5
1639675010000|2021-12-16 17:16:50|9505|9495|9505.3|9495.3|9505.3|9495.3|9504.8|9494.8|5
1639675020000|2021-12-16 17:17:00|9505|9495|9504|9494|9505|9495|9504|9494|4
1639675030000|2021-12-16 17:17:10|9503.8|9493.8|9501|9491|9503.8|9493.8|9501|9491|7
1639675040000|2021-12-16 17:17:20|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1639675050000|2021-12-16 17:17:30|9501|9491|9501|9491|9501.3|9491.3|9501|9491|3
1639675060000|2021-12-16 17:17:40|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1639675080000|2021-12-16 17:18:00|9500.5|9490.5|9498.8|9488.8|9500.5|9490.5|9498.3|9488.3|7
1639675090000|2021-12-16 17:18:10|9499|9489|9500.8|9490.8|9500.8|9490.8|9499|9489|5
1639675100000|2021-12-16 17:18:20|9501|9491|9501|9491|9501|9491|9501|9491|1
1639675110000|2021-12-16 17:18:30|9500.8|9490.8|9501|9491|9501|9491|9500.8|9490.8|2
1639675120000|2021-12-16 17:18:40|9500.8|9490.8|9501.3|9491.3|9501.3|9491.3|9500.8|9490.8|2
1639675140000|2021-12-16 17:19:00|9501|9491|9503.8|9493.8|9504|9494|9501|9491|17
1639675150000|2021-12-16 17:19:10|9504|9494|9504.5|9494.5|9504.5|9494.5|9504|9494|3
1639675160000|2021-12-16 17:19:20|9505.3|9495.3|9506.5|9496.5|9506.5|9496.5|9505|9495|11
1639675170000|2021-12-16 17:19:30|9507.5|9497.5|9507|9497|9507.5|9497.5|9506.8|9496.8|6
1639675180000|2021-12-16 17:19:40|9506.5|9496.5|9505.8|9495.8|9506.5|9496.5|9505.8|9495.8|3
1639675190000|2021-12-16 17:19:50|9506|9496|9506.3|9496.3|9506.5|9496.5|9506|9496|5
1639675200000|2021-12-16 17:20:00|9506.5|9496.5|9506.5|9496.5|9507|9497|9506.3|9496.3|7
1639675210000|2021-12-16 17:20:10|9506.8|9496.8|9508.8|9498.8|9508.8|9498.8|9506.8|9496.8|4
1639675220000|2021-12-16 17:20:20|9508|9498|9508.3|9498.3|9509.3|9499.3|9508|9498|7
1639675230000|2021-12-16 17:20:30|9508.5|9498.5|9507.5|9497.5|9508.5|9498.5|9507|9497|6
1639675240000|2021-12-16 17:20:40|9507.3|9497.3|9507.8|9497.8|9508.5|9498.5|9507.3|9497.3|5
1639675250000|2021-12-16 17:20:50|9508|9498|9507.8|9497.8|9508|9498|9507.8|9497.8|4
1639675260000|2021-12-16 17:21:00|9507.5|9497.5|9505.3|9495.3|9507.5|9497.5|9504.8|9494.8|8
1639675270000|2021-12-16 17:21:10|9505.5|9495.5|9504|9494|9505.5|9495.5|9504|9494|3
1639675280000|2021-12-16 17:21:20|9503|9493|9504.3|9494.3|9504.3|9494.3|9503|9493|9
1639675290000|2021-12-16 17:21:30|9504|9494|9504.3|9494.3|9504.3|9494.3|9504|9494|8
1639675300000|2021-12-16 17:21:40|9504|9494|9504.3|9494.3|9504.5|9494.5|9504|9494|10
1639675310000|2021-12-16 17:21:50|9504.5|9494.5|9506|9496|9506|9496|9504.3|9494.3|6
1639675320000|2021-12-16 17:22:00|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1639675330000|2021-12-16 17:22:10|9505.8|9495.8|9505.3|9495.3|9505.8|9495.8|9505|9495|5
1639675340000|2021-12-16 17:22:20|9505.5|9495.5|9508.3|9498.3|9508.3|9498.3|9505.5|9495.5|11
1639675350000|2021-12-16 17:22:30|9508|9498|9507.8|9497.8|9508|9498|9507.8|9497.8|2
1639675360000|2021-12-16 17:22:40|9507.5|9497.5|9506.3|9496.3|9507.5|9497.5|9506.3|9496.3|4
1639675370000|2021-12-16 17:22:50|9506.5|9496.5|9508.3|9498.3|9508.3|9498.3|9506.5|9496.5|8
1639675380000|2021-12-16 17:23:00|9508.5|9498.5|9507.5|9497.5|9508.8|9498.8|9507.5|9497.5|4
1639675390000|2021-12-16 17:23:10|9507.3|9497.3|9507|9497|9507.3|9497.3|9506|9496|3
1639675400000|2021-12-16 17:23:20|9506.5|9496.5|9506|9496|9507.3|9497.3|9506|9496|5
1639675410000|2021-12-16 17:23:30|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1639675420000|2021-12-16 17:23:40|9505.5|9495.5|9506.5|9496.5|9506.5|9496.5|9504.8|9494.8|7
1639675430000|2021-12-16 17:23:50|9505.8|9495.8|9502.5|9492.5|9505.8|9495.8|9502.5|9492.5|11
1639675440000|2021-12-16 17:24:00|9502.3|9492.3|9502.3|9492.3|9502.5|9492.5|9502.3|9492.3|9
1639675450000|2021-12-16 17:24:10|9502|9492|9500|9490|9502|9492|9500|9490|5
1639675460000|2021-12-16 17:24:20|9499.8|9489.8|9500.5|9490.5|9500.5|9490.5|9499.8|9489.8|3
1639675470000|2021-12-16 17:24:30|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500.5|9490.5|2
1639675480000|2021-12-16 17:24:40|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|1
1639675490000|2021-12-16 17:24:50|9500|9490|9497.3|9487.3|9500|9490|9497|9487|8
1639675500000|2021-12-16 17:25:00|9497.5|9487.5|9497.8|9487.8|9498|9488|9497.5|9487.5|4
1639675510000|2021-12-16 17:25:10|9497.5|9487.5|9498|9488|9498.5|9488.5|9497.3|9487.3|11
1639675520000|2021-12-16 17:25:20|9497.8|9487.8|9498|9488|9498|9488|9497.5|9487.5|4
1639675530000|2021-12-16 17:25:30|9498.3|9488.3|9498|9488|9498.3|9488.3|9497.8|9487.8|12
1639675540000|2021-12-16 17:25:40|9497.1|9487.1|9495.5|9485.5|9497.1|9487.1|9495.5|9485.5|7
1639675550000|2021-12-16 17:25:50|9494.9|9484.9|9494.5|9484.5|9494.9|9484.9|9493.9|9483.9|5
1639675560000|2021-12-16 17:26:00|9494.3|9484.3|9494.5|9484.5|9494.8|9484.8|9494.3|9484.3|4
1639675570000|2021-12-16 17:26:10|9494.3|9484.3|9494.3|9484.3|9494.5|9484.5|9494.3|9484.3|3
1639675580000|2021-12-16 17:26:20|9494.5|9484.5|9495.8|9485.8|9496.3|9486.3|9494.5|9484.5|11
1639675590000|2021-12-16 17:26:30|9496|9486|9497.5|9487.5|9497.5|9487.5|9496|9486|7
1639675600000|2021-12-16 17:26:40|9497.3|9487.3|9497.5|9487.5|9497.5|9487.5|9497.3|9487.3|6
1639675610000|2021-12-16 17:26:50|9497.3|9487.3|9497.8|9487.8|9498|9488|9497.3|9487.3|5
1639675620000|2021-12-16 17:27:00|9498|9488|9500.3|9490.3|9501|9491|9497.8|9487.8|8
1639675630000|2021-12-16 17:27:10|9500|9490|9498.3|9488.3|9500.3|9490.3|9497.9|9487.9|8
1639675640000|2021-12-16 17:27:20|9497.8|9487.8|9498.3|9488.3|9498.3|9488.3|9497.8|9487.8|9
1639675650000|2021-12-16 17:27:30|9498.8|9488.8|9500.8|9490.8|9501|9491|9498.8|9488.8|5
1639675660000|2021-12-16 17:27:40|9500.5|9490.5|9497.8|9487.8|9500.5|9490.5|9497.8|9487.8|6
1639675670000|2021-12-16 17:27:50|9498|9488|9497|9487|9498.3|9488.3|9497|9487|5
1639675680000|2021-12-16 17:28:00|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9495.8|9485.8|3
1639675690000|2021-12-16 17:28:10|9496.8|9486.8|9494.5|9484.5|9496.8|9486.8|9493.8|9483.8|4
1639675700000|2021-12-16 17:28:20|9495|9485|9494.3|9484.3|9495.3|9485.3|9494.3|9484.3|6
1639675710000|2021-12-16 17:28:30|9494.5|9484.5|9494.5|9484.5|9495.3|9485.3|9494.5|9484.5|13
1639675720000|2021-12-16 17:28:40|9494.3|9484.3|9493.8|9483.8|9494.3|9484.3|9493.3|9483.3|5
1639675730000|2021-12-16 17:28:50|9492.8|9482.8|9493.5|9483.5|9493.5|9483.5|9492.8|9482.8|2
1639675740000|2021-12-16 17:29:00|9493.8|9483.8|9495|9485|9495.8|9485.8|9493.8|9483.8|4
1639675750000|2021-12-16 17:29:10|9495.3|9485.3|9496.3|9486.3|9496.3|9486.3|9495.3|9485.3|4
1639675760000|2021-12-16 17:29:20|9496|9486|9488.5|9478.5|9496|9486|9488|9478|12
1639675770000|2021-12-16 17:29:30|9488.3|9478.3|9488.3|9478.3|9488.5|9478.5|9488|9478|5
1639675780000|2021-12-16 17:29:40|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1639675790000|2021-12-16 17:29:50|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|4
1639675800000|2021-12-16 17:30:00|9488.8|9478.8|9487.5|9477.5|9488.8|9478.8|9486.3|9476.3|14
1639675810000|2021-12-16 17:30:10|9486.8|9476.8|9486.8|9476.8|9487.8|9477.8|9486.8|9476.8|6
1639675830000|2021-12-16 17:30:30|9487|9477|9487.8|9477.8|9487.8|9477.8|9487|9477|9
1639675840000|2021-12-16 17:30:40|9487.5|9477.5|9487.8|9477.8|9487.8|9477.8|9487.5|9477.5|6
1639675850000|2021-12-16 17:30:50|9487.5|9477.5|9487.5|9477.5|9487.8|9477.8|9487.3|9477.3|11
1639675860000|2021-12-16 17:31:00|9487.3|9477.3|9488|9478|9488|9478|9486.3|9476.3|12
1639675870000|2021-12-16 17:31:10|9487.8|9477.8|9488.3|9478.3|9488.3|9478.3|9487|9477|10
1639675880000|2021-12-16 17:31:20|9487.8|9477.8|9488.3|9478.3|9488.3|9478.3|9487|9477|13
1639675890000|2021-12-16 17:31:30|9488|9478|9487.5|9477.5|9488.5|9478.5|9487.5|9477.5|5
1639675900000|2021-12-16 17:31:40|9487.8|9477.8|9488.3|9478.3|9488.3|9478.3|9487.8|9477.8|8
1639675910000|2021-12-16 17:31:50|9488|9478|9488|9478|9488.3|9478.3|9488|9478|11
1639675920000|2021-12-16 17:32:00|9488.3|9478.3|9488|9478|9488.3|9478.3|9488|9478|6
1639675930000|2021-12-16 17:32:10|9488.3|9478.3|9488|9478|9488.3|9478.3|9488|9478|4
1639675940000|2021-12-16 17:32:20|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488|9478|13
1639675950000|2021-12-16 17:32:30|9488|9478|9488|9478|9488.3|9478.3|9488|9478|9
1639675960000|2021-12-16 17:32:40|9488.3|9478.3|9487.8|9477.8|9488.3|9478.3|9486.8|9476.8|7
1639675970000|2021-12-16 17:32:50|9488|9478|9488.3|9478.3|9488.3|9478.3|9487.8|9477.8|7
1639675980000|2021-12-16 17:33:00|9488|9478|9488.3|9478.3|9488.3|9478.3|9488|9478|4
1639675990000|2021-12-16 17:33:10|9488|9478|9488.3|9478.3|9488.3|9478.3|9488|9478|14
1639676000000|2021-12-16 17:33:20|9488|9478|9487.8|9477.8|9488.3|9478.3|9487.8|9477.8|4
1639676010000|2021-12-16 17:33:30|9488|9478|9485.8|9475.8|9488.3|9478.3|9485.8|9475.8|6
1639676020000|2021-12-16 17:33:40|9486|9476|9485.8|9475.8|9486.5|9476.5|9485.8|9475.8|5
1639676030000|2021-12-16 17:33:50|9486|9476|9485.5|9475.5|9486|9476|9485.5|9475.5|3
1639676040000|2021-12-16 17:34:00|9485.8|9475.8|9488|9478|9488|9478|9485.8|9475.8|5
1639676050000|2021-12-16 17:34:10|9487.8|9477.8|9488.3|9478.3|9488.3|9478.3|9487.5|9477.5|7
1639676060000|2021-12-16 17:34:20|9488|9478|9488|9478|9488.3|9478.3|9488|9478|3
1639676070000|2021-12-16 17:34:30|9487.5|9477.5|9488.3|9478.3|9488.3|9478.3|9487.5|9477.5|3
1639676080000|2021-12-16 17:34:40|9488|9478|9488.3|9478.3|9488.5|9478.5|9488|9478|8
1639676090000|2021-12-16 17:34:50|9487.8|9477.8|9488.3|9478.3|9488.3|9478.3|9487.3|9477.3|7
1639676100000|2021-12-16 17:35:00|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9488.5|9478.5|2
1639676110000|2021-12-16 17:35:10|9488.5|9478.5|9487.5|9477.5|9488.5|9478.5|9487.3|9477.3|3
1639676120000|2021-12-16 17:35:20|9487.8|9477.8|9488|9478|9488.5|9478.5|9487.5|9477.5|11
1639676130000|2021-12-16 17:35:30|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488|9478|7
1639676140000|2021-12-16 17:35:40|9488|9478|9488|9478|9488.3|9478.3|9488|9478|7
1639676150000|2021-12-16 17:35:50|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488|9478|7
1639676160000|2021-12-16 17:36:00|9488|9478|9487.5|9477.5|9488.3|9478.3|9487.5|9477.5|5
1639676170000|2021-12-16 17:36:10|9487|9477|9486.5|9476.5|9487|9477|9486.5|9476.5|2
1639676180000|2021-12-16 17:36:20|9486.3|9476.3|9484.3|9474.3|9486.3|9476.3|9484|9474|5
1639676190000|2021-12-16 17:36:30|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1639676200000|2021-12-16 17:36:40|9484.3|9474.3|9483.3|9473.3|9484.5|9474.5|9483|9473|11
1639676210000|2021-12-16 17:36:50|9483|9473|9482.3|9472.3|9483.5|9473.5|9482.3|9472.3|4
1639676220000|2021-12-16 17:37:00|9482.8|9472.8|9483|9473|9483.5|9473.5|9482.8|9472.8|7
1639676230000|2021-12-16 17:37:10|9483.3|9473.3|9483|9473|9483.3|9473.3|9483|9473|4
1639676240000|2021-12-16 17:37:20|9483.3|9473.3|9486.6|9476.6|9486.6|9476.6|9483|9473|6
1639676250000|2021-12-16 17:37:30|9487.1|9477.1|9486.8|9476.8|9487.3|9477.3|9486.5|9476.5|5
1639676260000|2021-12-16 17:37:40|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1639676270000|2021-12-16 17:37:50|9486.8|9476.8|9486.3|9476.3|9486.8|9476.8|9485.8|9475.8|6
1639676280000|2021-12-16 17:38:00|9488.3|9478.3|9495.5|9485.5|9495.5|9485.5|9487.8|9477.8|17
1639676290000|2021-12-16 17:38:10|9493.8|9483.8|9494.8|9484.8|9494.8|9484.8|9493.8|9483.8|7
1639676300000|2021-12-16 17:38:20|9494.3|9484.3|9493.8|9483.8|9494.3|9484.3|9493.3|9483.3|9
1639676310000|2021-12-16 17:38:30|9493.5|9483.5|9493.3|9483.3|9493.5|9483.5|9493.3|9483.3|4
1639676320000|2021-12-16 17:38:40|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9493.3|9483.3|5
1639676330000|2021-12-16 17:38:50|9494|9484|9493.8|9483.8|9494|9484|9493.8|9483.8|2
1639676340000|2021-12-16 17:39:00|9493.5|9483.5|9494.3|9484.3|9494.3|9484.3|9493.5|9483.5|4
1639676350000|2021-12-16 17:39:10|9494.8|9484.8|9496.3|9486.3|9496.3|9486.3|9494.8|9484.8|5
1639676360000|2021-12-16 17:39:20|9495.3|9485.3|9494.8|9484.8|9495.3|9485.3|9494.8|9484.8|3
1639676370000|2021-12-16 17:39:30|9494.5|9484.5|9495.5|9485.5|9495.5|9485.5|9494.3|9484.3|3
1639676380000|2021-12-16 17:39:40|9495.3|9485.3|9495.5|9485.5|9496|9486|9495.3|9485.3|4
1639676390000|2021-12-16 17:39:50|9495.8|9485.8|9495.8|9485.8|9496.8|9486.8|9495.8|9485.8|9
1639676400000|2021-12-16 17:40:00|9495|9485|9496.3|9486.3|9497.3|9487.3|9495|9485|8
1639676410000|2021-12-16 17:40:10|9497|9487|9496.8|9486.8|9497|9487|9496.8|9486.8|2
1639676420000|2021-12-16 17:40:20|9497.3|9487.3|9496.3|9486.3|9497.5|9487.5|9496.3|9486.3|9
1639676430000|2021-12-16 17:40:30|9496|9486|9496|9486|9496.5|9486.5|9495.5|9485.5|11
1639676440000|2021-12-16 17:40:40|9496.3|9486.3|9496|9486|9496.3|9486.3|9496|9486|2
1639676450000|2021-12-16 17:40:50|9496.3|9486.3|9495.8|9485.8|9496.5|9486.5|9495.8|9485.8|7
1639676460000|2021-12-16 17:41:00|9495.3|9485.3|9496.3|9486.3|9496.3|9486.3|9494.8|9484.8|12
1639676470000|2021-12-16 17:41:10|9496|9486|9496.8|9486.8|9497.3|9487.3|9495.3|9485.3|8
1639676480000|2021-12-16 17:41:20|9497|9487|9499.8|9489.8|9499.8|9489.8|9496.8|9486.8|7
1639676490000|2021-12-16 17:41:30|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|1
1639676500000|2021-12-16 17:41:40|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1639676530000|2021-12-16 17:42:10|9501|9491|9501|9491|9501|9491|9501|9491|1
1639676550000|2021-12-16 17:42:30|9501.3|9491.3|9502|9492|9502.3|9492.3|9501.3|9491.3|6
1639676560000|2021-12-16 17:42:40|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.5|9491.5|3
1639676570000|2021-12-16 17:42:50|9502|9492|9502.3|9492.3|9502.3|9492.3|9501.5|9491.5|8
1639676580000|2021-12-16 17:43:00|9502.5|9492.5|9502.8|9492.8|9503.3|9493.3|9502.3|9492.3|10
1639676590000|2021-12-16 17:43:10|9503.3|9493.3|9502.5|9492.5|9503.5|9493.5|9501.8|9491.8|10
1639676600000|2021-12-16 17:43:20|9502.3|9492.3|9501.3|9491.3|9502.3|9492.3|9501|9491|4
1639676610000|2021-12-16 17:43:30|9502|9492|9501.3|9491.3|9502|9492|9501|9491|3
1639676630000|2021-12-16 17:43:50|9501|9491|9501|9491|9501|9491|9501|9491|1
1639676640000|2021-12-16 17:44:00|9500.8|9490.8|9501|9491|9501|9491|9500.5|9490.5|4
1639676660000|2021-12-16 17:44:20|9500.8|9490.8|9499.3|9489.3|9500.8|9490.8|9498.8|9488.8|6
1639676680000|2021-12-16 17:44:40|9499|9489|9498.3|9488.3|9499|9489|9498.3|9488.3|2
1639676690000|2021-12-16 17:44:50|9498|9488|9498.3|9488.3|9498.3|9488.3|9497.8|9487.8|3
1639676700000|2021-12-16 17:45:00|9498.5|9488.5|9496.8|9486.8|9498.5|9488.5|9496.8|9486.8|10
1639676710000|2021-12-16 17:45:10|9496.5|9486.5|9497.8|9487.8|9497.8|9487.8|9495.8|9485.8|10
1639676720000|2021-12-16 17:45:20|9498|9488|9498.3|9488.3|9498.8|9488.8|9498|9488|5
1639676730000|2021-12-16 17:45:30|9498.5|9488.5|9500.3|9490.3|9500.3|9490.3|9498.3|9488.3|10
1639676740000|2021-12-16 17:45:40|9500.5|9490.5|9499.8|9489.8|9500.5|9490.5|9499.4|9489.4|10
1639676750000|2021-12-16 17:45:50|9500|9490|9499.8|9489.8|9501.8|9491.8|9499.5|9489.5|11
1639676760000|2021-12-16 17:46:00|9498.8|9488.8|9500|9490|9500.5|9490.5|9498.8|9488.8|7
1639676770000|2021-12-16 17:46:10|9499.8|9489.8|9500.5|9490.5|9500.5|9490.5|9499.8|9489.8|6
1639676780000|2021-12-16 17:46:20|9500.8|9490.8|9499.6|9489.6|9500.8|9490.8|9498.8|9488.8|7
1639676790000|2021-12-16 17:46:30|9499.8|9489.8|9499.3|9489.3|9499.8|9489.8|9498.8|9488.8|10
1639676800000|2021-12-16 17:46:40|9499|9489|9499.5|9489.5|9500|9490|9498.8|9488.8|12
1639676810000|2021-12-16 17:46:50|9499.8|9489.8|9498.8|9488.8|9499.8|9489.8|9497.5|9487.5|8
1639676820000|2021-12-16 17:47:00|9499.3|9489.3|9499.5|9489.5|9500|9490|9499.3|9489.3|13
1639676830000|2021-12-16 17:47:10|9498.6|9488.6|9499.5|9489.5|9500|9490|9498.6|9488.6|10
1639676840000|2021-12-16 17:47:20|9499.8|9489.8|9500|9490|9500.3|9490.3|9499.5|9489.5|5
1639676850000|2021-12-16 17:47:30|9499.8|9489.8|9500|9490|9500.5|9490.5|9498|9488|12
1639676860000|2021-12-16 17:47:40|9500.3|9490.3|9499.5|9489.5|9500.8|9490.8|9499.5|9489.5|11
1639676870000|2021-12-16 17:47:50|9499.8|9489.8|9502.8|9492.8|9502.8|9492.8|9499.8|9489.8|7
1639676880000|2021-12-16 17:48:00|9501.5|9491.5|9503.4|9493.4|9504.3|9494.3|9501.5|9491.5|8
1639676890000|2021-12-16 17:48:10|9503|9493|9501.5|9491.5|9503|9493|9501.5|9491.5|7
1639676900000|2021-12-16 17:48:20|9502|9492|9502.5|9492.5|9502.8|9492.8|9502|9492|3
1639676910000|2021-12-16 17:48:30|9503|9493|9502.8|9492.8|9503|9493|9502.5|9492.5|5
1639676920000|2021-12-16 17:48:40|9502.5|9492.5|9501.8|9491.8|9502.5|9492.5|9501.8|9491.8|6
1639676930000|2021-12-16 17:48:50|9501.5|9491.5|9501.8|9491.8|9502|9492|9500.5|9490.5|7
1639676940000|2021-12-16 17:49:00|9501.5|9491.5|9502|9492|9502|9492|9500.8|9490.8|5
1639676950000|2021-12-16 17:49:10|9502.8|9492.8|9502.3|9492.3|9502.8|9492.8|9502|9492|4
1639676960000|2021-12-16 17:49:20|9502.5|9492.5|9502|9492|9502.8|9492.8|9502|9492|14
1639676970000|2021-12-16 17:49:30|9502.3|9492.3|9502.8|9492.8|9502.8|9492.8|9502.3|9492.3|2
1639676980000|2021-12-16 17:49:40|9503|9493|9502.8|9492.8|9503|9493|9502.8|9492.8|2
1639676990000|2021-12-16 17:49:50|9503.3|9493.3|9502.8|9492.8|9503.3|9493.3|9501.8|9491.8|4
1639677000000|2021-12-16 17:50:00|9503|9493|9499.3|9489.3|9503|9493|9498|9488|15
1639677010000|2021-12-16 17:50:10|9499.5|9489.5|9499.3|9489.3|9500|9490|9498.5|9488.5|11
1639677020000|2021-12-16 17:50:20|9498|9488|9500.5|9490.5|9500.8|9490.8|9498|9488|12
1639677030000|2021-12-16 17:50:30|9500.8|9490.8|9501.5|9491.5|9502|9492|9500.8|9490.8|7
1639677040000|2021-12-16 17:50:40|9501.8|9491.8|9501|9491|9502.3|9492.3|9499.5|9489.5|14
1639677050000|2021-12-16 17:50:50|9501.3|9491.3|9500.3|9490.3|9501.3|9491.3|9500.3|9490.3|8
1639677060000|2021-12-16 17:51:00|9500.5|9490.5|9501.5|9491.5|9501.5|9491.5|9500.3|9490.3|5
1639677070000|2021-12-16 17:51:10|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1639677080000|2021-12-16 17:51:20|9501.5|9491.5|9502.3|9492.3|9502.3|9492.3|9501.5|9491.5|4
1639677090000|2021-12-16 17:51:30|9501.5|9491.5|9501.3|9491.3|9501.5|9491.5|9501|9491|6
1639677100000|2021-12-16 17:51:40|9501.5|9491.5|9502.3|9492.3|9502.5|9492.5|9501.5|9491.5|10
1639677110000|2021-12-16 17:51:50|9502.5|9492.5|9503.3|9493.3|9503.3|9493.3|9502.5|9492.5|5
1639677120000|2021-12-16 17:52:00|9503|9493|9503.3|9493.3|9503.3|9493.3|9502.5|9492.5|8
1639677130000|2021-12-16 17:52:10|9503|9493|9503.8|9493.8|9503.8|9493.8|9502.8|9492.8|8
1639677140000|2021-12-16 17:52:20|9503.5|9493.5|9503.8|9493.8|9504|9494|9503.3|9493.3|6
1639677150000|2021-12-16 17:52:30|9502.5|9492.5|9503|9493|9503.3|9493.3|9502.5|9492.5|5
1639677160000|2021-12-16 17:52:40|9503.3|9493.3|9503.5|9493.5|9503.8|9493.8|9503.3|9493.3|4
1639677190000|2021-12-16 17:53:10|9503|9493|9503.8|9493.8|9503.8|9493.8|9503|9493|2
1639677200000|2021-12-16 17:53:20|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.3|9493.3|3
1639677210000|2021-12-16 17:53:30|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1639677220000|2021-12-16 17:53:40|9504|9494|9504|9494|9504.5|9494.5|9504|9494|4
1639677230000|2021-12-16 17:53:50|9503.8|9493.8|9503.3|9493.3|9503.8|9493.8|9502.8|9492.8|4
1639677240000|2021-12-16 17:54:00|9503|9493|9502|9492|9503|9493|9501.8|9491.8|11
1639677250000|2021-12-16 17:54:10|9502.3|9492.3|9502|9492|9502.8|9492.8|9502|9492|6
1639677260000|2021-12-16 17:54:20|9502.3|9492.3|9502.3|9492.3|9502.5|9492.5|9502|9492|6
1639677270000|2021-12-16 17:54:30|9502|9492|9502|9492|9502.3|9492.3|9502|9492|5
1639677280000|2021-12-16 17:54:40|9502.3|9492.3|9502|9492|9502.5|9492.5|9502|9492|4
1639677290000|2021-12-16 17:54:50|9502.3|9492.3|9502.8|9492.8|9503|9493|9502.3|9492.3|6
1639677300000|2021-12-16 17:55:00|9502.5|9492.5|9502.4|9492.4|9502.8|9492.8|9502.3|9492.3|5
1639677310000|2021-12-16 17:55:10|9502.6|9492.6|9499.6|9489.6|9502.9|9492.9|9499.6|9489.6|10
1639677320000|2021-12-16 17:55:20|9498.9|9488.9|9500.4|9490.4|9500.6|9490.6|9497.9|9487.9|12
1639677330000|2021-12-16 17:55:30|9501.6|9491.6|9502.9|9492.9|9503.4|9493.4|9501.6|9491.6|6
1639677340000|2021-12-16 17:55:40|9502.6|9492.6|9502.4|9492.4|9502.6|9492.6|9502.4|9492.4|2
1639677350000|2021-12-16 17:55:50|9502.1|9492.1|9500.9|9490.9|9502.4|9492.4|9500.9|9490.9|7
1639677360000|2021-12-16 17:56:00|9500.6|9490.6|9500.4|9490.4|9500.6|9490.6|9498.9|9488.9|7
1639677370000|2021-12-16 17:56:10|9500.6|9490.6|9501.6|9491.6|9501.6|9491.6|9499.9|9489.9|6
1639677380000|2021-12-16 17:56:20|9501.1|9491.1|9502.1|9492.1|9502.1|9492.1|9501.1|9491.1|4
1639677390000|2021-12-16 17:56:30|9501.9|9491.9|9501.9|9491.9|9502.1|9492.1|9501.9|9491.9|7
1639677400000|2021-12-16 17:56:40|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|9501.9|9491.9|5
1639677420000|2021-12-16 17:57:00|9501.9|9491.9|9502.4|9492.4|9502.6|9492.6|9501.9|9491.9|5
1639677430000|2021-12-16 17:57:10|9502.1|9492.1|9502.4|9492.4|9502.4|9492.4|9501.6|9491.6|5
1639677440000|2021-12-16 17:57:20|9502.1|9492.1|9501.9|9491.9|9502.4|9492.4|9500.4|9490.4|6
1639677450000|2021-12-16 17:57:30|9502.1|9492.1|9502.4|9492.4|9502.4|9492.4|9502.1|9492.1|6
1639677460000|2021-12-16 17:57:40|9502.1|9492.1|9501.9|9491.9|9502.1|9492.1|9501.9|9491.9|2
1639677470000|2021-12-16 17:57:50|9502.4|9492.4|9502.4|9492.4|9502.4|9492.4|9502.1|9492.1|3
1639677480000|2021-12-16 17:58:00|9502.1|9492.1|9502.4|9492.4|9502.4|9492.4|9501.4|9491.4|7
1639677490000|2021-12-16 17:58:10|9502.6|9492.6|9502.6|9492.6|9502.6|9492.6|9502.4|9492.4|3
1639677500000|2021-12-16 17:58:20|9502.4|9492.4|9502.4|9492.4|9502.6|9492.6|9502.4|9492.4|3
1639677510000|2021-12-16 17:58:30|9501.9|9491.9|9501.4|9491.4|9501.9|9491.9|9500.9|9490.9|4
1639677520000|2021-12-16 17:58:40|9501.6|9491.6|9501.6|9491.6|9501.9|9491.9|9501.4|9491.4|5
1639677530000|2021-12-16 17:58:50|9501.4|9491.4|9497.6|9487.6|9501.4|9491.4|9497.6|9487.6|8
1639677540000|2021-12-16 17:59:00|9497.9|9487.9|9497.4|9487.4|9501.6|9491.6|9497.4|9487.4|25
1639677550000|2021-12-16 17:59:10|9497.6|9487.6|9498.6|9488.6|9498.9|9488.9|9495.9|9485.9|24
1639677560000|2021-12-16 17:59:20|9498.1|9488.1|9500.1|9490.1|9500.4|9490.4|9496.4|9486.4|17
1639702920000|2021-12-17 01:02:00|9500.4|9490.4|9500.5|9490.5|9500.6|9490.6|9500.4|9490.4|4
1639702930000|2021-12-17 01:02:10|9500.8|9490.8|9501.8|9491.8|9501.8|9491.8|9500.8|9490.8|5
1639702940000|2021-12-17 01:02:20|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.4|9491.4|3
1639702950000|2021-12-17 01:02:30|9502.5|9492.5|9503|9493|9503.4|9493.4|9502.5|9492.5|6
1639702960000|2021-12-17 01:02:40|9503.3|9493.3|9502.3|9492.3|9503.3|9493.3|9502.3|9492.3|4
1639702980000|2021-12-17 01:03:00|9502.4|9492.4|9500|9490|9502.4|9492.4|9499.6|9489.6|6
1639702990000|2021-12-17 01:03:10|9500.4|9490.4|9502.8|9492.8|9502.8|9492.8|9500.4|9490.4|9
1639703000000|2021-12-17 01:03:20|9503|9493|9504.3|9494.3|9504.3|9494.3|9503|9493|2
1639703010000|2021-12-17 01:03:30|9504.8|9494.8|9506.9|9496.9|9506.9|9496.9|9504.8|9494.8|5
1639703020000|2021-12-17 01:03:40|9507.4|9497.4|9507.1|9497.1|9507.4|9497.4|9507|9497|3
1639703030000|2021-12-17 01:03:50|9507.4|9497.4|9507.4|9497.4|9507.4|9497.4|9507.4|9497.4|1
1639703040000|2021-12-17 01:04:00|9507|9497|9504.5|9494.5|9507|9497|9504.5|9494.5|15
1639703050000|2021-12-17 01:04:10|9503.3|9493.3|9504.5|9494.5|9504.8|9494.8|9503.3|9493.3|3
1639703060000|2021-12-17 01:04:20|9504.6|9494.6|9506.8|9496.8|9506.8|9496.8|9504.6|9494.6|9
1639703070000|2021-12-17 01:04:30|9507|9497|9507|9497|9507|9497|9507|9497|1
1639703080000|2021-12-17 01:04:40|9507.6|9497.6|9510.5|9500.5|9510.5|9500.5|9507.6|9497.6|5
1639703090000|2021-12-17 01:04:50|9510.6|9500.6|9511.3|9501.3|9511.6|9501.6|9510.6|9500.6|3
1639703100000|2021-12-17 01:05:00|9511.6|9501.6|9516.8|9506.8|9516.8|9506.8|9511.6|9501.6|11
1639703110000|2021-12-17 01:05:10|9516.5|9506.5|9516.3|9506.3|9516.5|9506.5|9516.3|9506.3|2
1639703120000|2021-12-17 01:05:20|9516|9506|9515|9505|9516|9506|9515|9505|3
1639703130000|2021-12-17 01:05:30|9514.8|9504.8|9512.8|9502.8|9514.8|9504.8|9512.8|9502.8|4
1639703140000|2021-12-17 01:05:40|9513.1|9503.1|9514.9|9504.9|9514.9|9504.9|9513.1|9503.1|2
1639703150000|2021-12-17 01:05:50|9514.5|9504.5|9511|9501|9514.5|9504.5|9511|9501|5
1639703160000|2021-12-17 01:06:00|9510.8|9500.8|9512.1|9502.1|9512.1|9502.1|9509.9|9499.9|6
1639703170000|2021-12-17 01:06:10|9512|9502|9512.5|9502.5|9512.6|9502.6|9511.5|9501.5|8
1639703180000|2021-12-17 01:06:20|9513.1|9503.1|9512.5|9502.5|9513.1|9503.1|9512.5|9502.5|3
1639703190000|2021-12-17 01:06:30|9512.1|9502.1|9508|9498|9512.1|9502.1|9508|9498|9
1639703200000|2021-12-17 01:06:40|9508.3|9498.3|9508.3|9498.3|9508.5|9498.5|9508.3|9498.3|3
1639703210000|2021-12-17 01:06:50|9508.5|9498.5|9509.3|9499.3|9511|9501|9508.5|9498.5|8
1639703220000|2021-12-17 01:07:00|9509|9499|9508.8|9498.8|9509.8|9499.8|9508.8|9498.8|4
1639703230000|2021-12-17 01:07:10|9508.9|9498.9|9508.6|9498.6|9508.9|9498.9|9508.1|9498.1|3
1639703240000|2021-12-17 01:07:20|9509.5|9499.5|9508.6|9498.6|9509.5|9499.5|9508.6|9498.6|3
1639703250000|2021-12-17 01:07:30|9508.4|9498.4|9507.5|9497.5|9508.4|9498.4|9507.5|9497.5|2
1639703260000|2021-12-17 01:07:40|9507.6|9497.6|9506.3|9496.3|9507.9|9497.9|9506|9496|7
1639703270000|2021-12-17 01:07:50|9506.5|9496.5|9507.5|9497.5|9507.5|9497.5|9506.5|9496.5|8
1639703280000|2021-12-17 01:08:00|9507.3|9497.3|9506|9496|9507.3|9497.3|9506|9496|6
1639703290000|2021-12-17 01:08:10|9505.8|9495.8|9504.1|9494.1|9505.8|9495.8|9503.8|9493.8|6
1639703300000|2021-12-17 01:08:20|9504.4|9494.4|9505.5|9495.5|9505.5|9495.5|9504.4|9494.4|4
1639703310000|2021-12-17 01:08:30|9506|9496|9503.5|9493.5|9506|9496|9503.5|9493.5|8
1639703320000|2021-12-17 01:08:40|9503.8|9493.8|9506.1|9496.1|9506.1|9496.1|9503.8|9493.8|8
1639703330000|2021-12-17 01:08:50|9507|9497|9506.8|9496.8|9507.3|9497.3|9506.8|9496.8|3
1639703340000|2021-12-17 01:09:00|9506.9|9496.9|9505.9|9495.9|9506.9|9496.9|9505.9|9495.9|3
1639703350000|2021-12-17 01:09:10|9505.3|9495.3|9505.1|9495.1|9505.3|9495.3|9505.1|9495.1|2
1639703360000|2021-12-17 01:09:20|9504.8|9494.8|9504.9|9494.9|9504.9|9494.9|9504.3|9494.3|5
1639703380000|2021-12-17 01:09:40|9505.3|9495.3|9504.3|9494.3|9505.9|9495.9|9504.3|9494.3|5
1639703390000|2021-12-17 01:09:50|9503.9|9493.9|9505.6|9495.6|9505.6|9495.6|9503.9|9493.9|8
1639703400000|2021-12-17 01:10:00|9505.5|9495.5|9509.3|9499.3|9509.3|9499.3|9505.5|9495.5|11
1639703410000|2021-12-17 01:10:10|9509.9|9499.9|9506.8|9496.8|9509.9|9499.9|9506|9496|15
1639703420000|2021-12-17 01:10:20|9508.5|9498.5|9507.3|9497.3|9508.5|9498.5|9507.3|9497.3|7
1639703430000|2021-12-17 01:10:30|9507.5|9497.5|9507.9|9497.9|9508.1|9498.1|9507.5|9497.5|10
1639703440000|2021-12-17 01:10:40|9508|9498|9510|9500|9510|9500|9508|9498|7
1639703450000|2021-12-17 01:10:50|9510.8|9500.8|9512.4|9502.4|9512.4|9502.4|9510.8|9500.8|11
1639703460000|2021-12-17 01:11:00|9512.1|9502.1|9508.8|9498.8|9512.1|9502.1|9508.8|9498.8|7
1639703470000|2021-12-17 01:11:10|9509|9499|9508|9498|9509|9499|9508|9498|4
1639703480000|2021-12-17 01:11:20|9507.5|9497.5|9507.5|9497.5|9507.9|9497.9|9506.8|9496.8|9
1639703490000|2021-12-17 01:11:30|9507.3|9497.3|9506.3|9496.3|9507.3|9497.3|9506.3|9496.3|8
1639703500000|2021-12-17 01:11:40|9506.6|9496.6|9507.8|9497.8|9508.3|9498.3|9506.6|9496.6|5
1639703510000|2021-12-17 01:11:50|9507.5|9497.5|9507.3|9497.3|9508.4|9498.4|9506.5|9496.5|8
1639703520000|2021-12-17 01:12:00|9507|9497|9505|9495|9507|9497|9505|9495|7
1639703530000|2021-12-17 01:12:10|9505.3|9495.3|9505|9495|9505.3|9495.3|9505|9495|2
1639703540000|2021-12-17 01:12:20|9504.8|9494.8|9503.9|9493.9|9504.8|9494.8|9503.5|9493.5|5
1639703550000|2021-12-17 01:12:30|9505|9495|9505.1|9495.1|9505.1|9495.1|9504.1|9494.1|4
1639703560000|2021-12-17 01:12:40|9505|9495|9503|9493|9505|9495|9503|9493|4
1639703570000|2021-12-17 01:12:50|9501.8|9491.8|9501.1|9491.1|9501.8|9491.8|9500.5|9490.5|6
1639703580000|2021-12-17 01:13:00|9501.6|9491.6|9505.1|9495.1|9505.1|9495.1|9501.6|9491.6|6
1639703590000|2021-12-17 01:13:10|9505.4|9495.4|9505.8|9495.8|9506|9496|9505.4|9495.4|4
1639703610000|2021-12-17 01:13:30|9505.1|9495.1|9505.4|9495.4|9505.4|9495.4|9505.1|9495.1|2
1639703620000|2021-12-17 01:13:40|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1639703630000|2021-12-17 01:13:50|9505.8|9495.8|9506.3|9496.3|9506.3|9496.3|9505.8|9495.8|3
1639703640000|2021-12-17 01:14:00|9506|9496|9504.1|9494.1|9506|9496|9503.4|9493.4|8
1639703670000|2021-12-17 01:14:30|9505|9495|9505.3|9495.3|9505.6|9495.6|9504.3|9494.3|7
1639703680000|2021-12-17 01:14:40|9505|9495|9505.5|9495.5|9505.5|9495.5|9504.3|9494.3|6
1639703690000|2021-12-17 01:14:50|9505.6|9495.6|9505.5|9495.5|9505.6|9495.6|9505.5|9495.5|2
1639703700000|2021-12-17 01:15:00|9505.6|9495.6|9508|9498|9508.8|9498.8|9505.6|9495.6|14
1639703710000|2021-12-17 01:15:10|9507.8|9497.8|9508|9498|9508|9498|9507.3|9497.3|5
1639703720000|2021-12-17 01:15:20|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507|9497|12
1639703730000|2021-12-17 01:15:30|9507.5|9497.5|9508.4|9498.4|9508.4|9498.4|9506.5|9496.5|10
1639703740000|2021-12-17 01:15:40|9508.1|9498.1|9511.3|9501.3|9511.3|9501.3|9508|9498|12
1639703750000|2021-12-17 01:15:50|9511.6|9501.6|9511.5|9501.5|9511.6|9501.6|9510.1|9500.1|9
1639703760000|2021-12-17 01:16:00|9511.3|9501.3|9513.6|9503.6|9514.3|9504.3|9511.3|9501.3|11
1639703770000|2021-12-17 01:16:10|9514.1|9504.1|9512.3|9502.3|9514.1|9504.1|9512.3|9502.3|9
1639703780000|2021-12-17 01:16:20|9513.1|9503.1|9512.8|9502.8|9513.1|9503.1|9512.8|9502.8|3
1639703790000|2021-12-17 01:16:30|9513|9503|9513.6|9503.6|9513.6|9503.6|9513|9503|4
1639703800000|2021-12-17 01:16:40|9513.9|9503.9|9513|9503|9514.1|9504.1|9513|9503|5
1639703810000|2021-12-17 01:16:50|9513.1|9503.1|9513.4|9503.4|9513.4|9503.4|9513.1|9503.1|5
1639703820000|2021-12-17 01:17:00|9513.6|9503.6|9513.9|9503.9|9513.9|9503.9|9513.6|9503.6|2
1639703830000|2021-12-17 01:17:10|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|1
1639703840000|2021-12-17 01:17:20|9513.9|9503.9|9513.6|9503.6|9513.9|9503.9|9513.5|9503.5|3
1639703850000|2021-12-17 01:17:30|9512.8|9502.8|9513.3|9503.3|9513.3|9503.3|9512.8|9502.8|6
1639703860000|2021-12-17 01:17:40|9513|9503|9513.6|9503.6|9513.6|9503.6|9513|9503|3
1639703870000|2021-12-17 01:17:50|9513.4|9503.4|9512.4|9502.4|9513.6|9503.6|9512.4|9502.4|7
1639703880000|2021-12-17 01:18:00|9513.3|9503.3|9513.6|9503.6|9513.6|9503.6|9513.1|9503.1|3
1639703890000|2021-12-17 01:18:10|9513.4|9503.4|9514.1|9504.1|9514.1|9504.1|9513.4|9503.4|3
1639703900000|2021-12-17 01:18:20|9514.4|9504.4|9519.8|9509.8|9519.8|9509.8|9514.4|9504.4|17
1639703910000|2021-12-17 01:18:30|9521.5|9511.5|9523.8|9513.8|9524.4|9514.4|9521.5|9511.5|13
1639703920000|2021-12-17 01:18:40|9523.5|9513.5|9521.5|9511.5|9523.9|9513.9|9521|9511|14
1639703930000|2021-12-17 01:18:50|9521.3|9511.3|9524.1|9514.1|9524.3|9514.3|9521.3|9511.3|14
1639703940000|2021-12-17 01:19:00|9524.6|9514.6|9521.8|9511.8|9524.6|9514.6|9521.8|9511.8|9
1639703950000|2021-12-17 01:19:10|9522|9512|9522.8|9512.8|9523.1|9513.1|9522|9512|10
1639703960000|2021-12-17 01:19:20|9522.5|9512.5|9521.3|9511.3|9522.5|9512.5|9521.3|9511.3|7
1639703970000|2021-12-17 01:19:30|9520.3|9510.3|9524.4|9514.4|9524.8|9514.8|9520.3|9510.3|18
1639703980000|2021-12-17 01:19:40|9524.3|9514.3|9522.8|9512.8|9524.3|9514.3|9522.5|9512.5|10
1639703990000|2021-12-17 01:19:50|9522.5|9512.5|9523.8|9513.8|9523.8|9513.8|9522.3|9512.3|9
1639704000000|2021-12-17 01:20:00|9524.5|9514.5|9522.9|9512.9|9524.5|9514.5|9521.8|9511.8|17
1639704010000|2021-12-17 01:20:10|9523.1|9513.1|9524|9514|9524.5|9514.5|9523.1|9513.1|6
1639704020000|2021-12-17 01:20:20|9523.9|9513.9|9526.6|9516.6|9526.6|9516.6|9523.9|9513.9|14
1639704030000|2021-12-17 01:20:30|9526.9|9516.9|9526.1|9516.1|9528|9518|9524.8|9514.8|20
1639704040000|2021-12-17 01:20:40|9526.8|9516.8|9525.9|9515.9|9526.8|9516.8|9525|9515|13
1639704050000|2021-12-17 01:20:50|9526.1|9516.1|9526.5|9516.5|9528.1|9518.1|9526.1|9516.1|17
1639704060000|2021-12-17 01:21:00|9526.3|9516.3|9525|9515|9526.3|9516.3|9524.8|9514.8|17
1639704070000|2021-12-17 01:21:10|9524.8|9514.8|9522.9|9512.9|9524.9|9514.9|9522.3|9512.3|14
1639704080000|2021-12-17 01:21:20|9522.5|9512.5|9521.9|9511.9|9522.5|9512.5|9521|9511|12
1639704090000|2021-12-17 01:21:30|9522.8|9512.8|9524.5|9514.5|9524.9|9514.9|9522.5|9512.5|9
1639704100000|2021-12-17 01:21:40|9524.1|9514.1|9523.6|9513.6|9524.5|9514.5|9522.8|9512.8|9
1639704110000|2021-12-17 01:21:50|9523.9|9513.9|9525.5|9515.5|9525.5|9515.5|9523.9|9513.9|7
1639704120000|2021-12-17 01:22:00|9525.3|9515.3|9525.8|9515.8|9526.5|9516.5|9525|9515|14
1639704130000|2021-12-17 01:22:10|9525.1|9515.1|9526.5|9516.5|9526.9|9516.9|9525|9515|17
1639704140000|2021-12-17 01:22:20|9526.3|9516.3|9527|9517|9527.3|9517.3|9525.8|9515.8|11
1639704150000|2021-12-17 01:22:30|9526.6|9516.6|9528.3|9518.3|9528.4|9518.4|9526.6|9516.6|12
1639704160000|2021-12-17 01:22:40|9528.4|9518.4|9528.9|9518.9|9529.5|9519.5|9528.3|9518.3|7
1639704170000|2021-12-17 01:22:50|9529.1|9519.1|9529.4|9519.4|9529.5|9519.5|9529|9519|6
1639704180000|2021-12-17 01:23:00|9529.3|9519.3|9528.3|9518.3|9529.3|9519.3|9528.3|9518.3|3
1639704190000|2021-12-17 01:23:10|9527.8|9517.8|9528.8|9518.8|9529.1|9519.1|9527.8|9517.8|8
1639704200000|2021-12-17 01:23:20|9528.5|9518.5|9528.8|9518.8|9528.9|9518.9|9528.5|9518.5|4
1639704210000|2021-12-17 01:23:30|9529|9519|9529.3|9519.3|9529.5|9519.5|9529|9519|6
1639704220000|2021-12-17 01:23:40|9529.5|9519.5|9528.5|9518.5|9529.8|9519.8|9528.5|9518.5|9
1639704230000|2021-12-17 01:23:50|9528.8|9518.8|9529.3|9519.3|9529.6|9519.6|9528.8|9518.8|10
1639704240000|2021-12-17 01:24:00|9529.4|9519.4|9528.5|9518.5|9529.6|9519.6|9528.5|9518.5|16
1639704250000|2021-12-17 01:24:10|9528.3|9518.3|9528.3|9518.3|9528.8|9518.8|9527.8|9517.8|13
1639704260000|2021-12-17 01:24:20|9528.5|9518.5|9528.8|9518.8|9529|9519|9528.5|9518.5|4
1639704270000|2021-12-17 01:24:30|9528.5|9518.5|9528.4|9518.4|9528.5|9518.5|9527.5|9517.5|6
1639704280000|2021-12-17 01:24:40|9528.8|9518.8|9529.1|9519.1|9529.1|9519.1|9528.8|9518.8|3
1639704300000|2021-12-17 01:25:00|9529|9519|9526.1|9516.1|9529|9519|9526|9516|14
1639704310000|2021-12-17 01:25:10|9525.8|9515.8|9525.8|9515.8|9525.9|9515.9|9525.4|9515.4|6
1639704320000|2021-12-17 01:25:20|9526|9516|9525.8|9515.8|9526.3|9516.3|9525.1|9515.1|10
1639704330000|2021-12-17 01:25:30|9525.5|9515.5|9526|9516|9526|9516|9525.3|9515.3|8
1639704340000|2021-12-17 01:25:40|9526.3|9516.3|9527.5|9517.5|9527.5|9517.5|9526|9516|7
1639704350000|2021-12-17 01:25:50|9527.8|9517.8|9529.4|9519.4|9529.4|9519.4|9527.8|9517.8|6
1639704360000|2021-12-17 01:26:00|9529.6|9519.6|9527.8|9517.8|9529.6|9519.6|9527.5|9517.5|10
1639704370000|2021-12-17 01:26:10|9528.3|9518.3|9530.1|9520.1|9530.5|9520.5|9528.3|9518.3|6
1639704380000|2021-12-17 01:26:20|9529.8|9519.8|9529.8|9519.8|9530.5|9520.5|9529.3|9519.3|9
1639704390000|2021-12-17 01:26:30|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.3|9519.3|3
1639704400000|2021-12-17 01:26:40|9529.8|9519.8|9528.8|9518.8|9530|9520|9528.8|9518.8|5
1639704410000|2021-12-17 01:26:50|9528.5|9518.5|9527.8|9517.8|9529.3|9519.3|9527.8|9517.8|12
1639704420000|2021-12-17 01:27:00|9527.5|9517.5|9526|9516|9527.5|9517.5|9525.3|9515.3|17
1639704430000|2021-12-17 01:27:10|9525.5|9515.5|9525.3|9515.3|9526.6|9516.6|9525|9515|10
1639704440000|2021-12-17 01:27:20|9525.5|9515.5|9527.5|9517.5|9527.5|9517.5|9525.4|9515.4|12
1639704450000|2021-12-17 01:27:30|9527.8|9517.8|9529.1|9519.1|9529.1|9519.1|9527.8|9517.8|9
1639704460000|2021-12-17 01:27:40|9528.9|9518.9|9528.3|9518.3|9529|9519|9528.3|9518.3|4
1639704470000|2021-12-17 01:27:50|9528|9518|9527.5|9517.5|9528.3|9518.3|9527|9517|9
1639704480000|2021-12-17 01:28:00|9527.3|9517.3|9528|9518|9528.5|9518.5|9525.5|9515.5|14
1639704490000|2021-12-17 01:28:10|9528.3|9518.3|9528|9518|9528.5|9518.5|9528|9518|3
1639704500000|2021-12-17 01:28:20|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9528|9518|5
1639704510000|2021-12-17 01:28:30|9528.8|9518.8|9529.4|9519.4|9529.4|9519.4|9528.8|9518.8|3
1639704520000|2021-12-17 01:28:40|9529.8|9519.8|9530.3|9520.3|9530.3|9520.3|9529.8|9519.8|2
1639704530000|2021-12-17 01:28:50|9529.8|9519.8|9529.5|9519.5|9529.8|9519.8|9529.5|9519.5|2
1639704540000|2021-12-17 01:29:00|9529.3|9519.3|9529.4|9519.4|9529.4|9519.4|9529.3|9519.3|2
1639704550000|2021-12-17 01:29:10|9529.3|9519.3|9529.4|9519.4|9529.4|9519.4|9529.3|9519.3|2
1639704560000|2021-12-17 01:29:20|9529.3|9519.3|9529.3|9519.3|9529.4|9519.4|9529.3|9519.3|3
1639704570000|2021-12-17 01:29:30|9529.5|9519.5|9528.5|9518.5|9529.5|9519.5|9528.5|9518.5|6
1639704580000|2021-12-17 01:29:40|9528|9518|9527.6|9517.6|9528|9518|9527.6|9517.6|3
1639704590000|2021-12-17 01:29:50|9527.4|9517.4|9528.1|9518.1|9528.4|9518.4|9526.8|9516.8|7
1639704600000|2021-12-17 01:30:00|9527.3|9517.3|9532.8|9522.8|9532.8|9522.8|9527.3|9517.3|17
1639704610000|2021-12-17 01:30:10|9532.5|9522.5|9539.3|9529.3|9539.3|9529.3|9532.5|9522.5|10
1639704620000|2021-12-17 01:30:20|9539.5|9529.5|9539.1|9529.1|9539.5|9529.5|9538.3|9528.3|11
1639704630000|2021-12-17 01:30:30|9539.5|9529.5|9539|9529|9539.5|9529.5|9538.5|9528.5|8
1639704640000|2021-12-17 01:30:40|9538|9528|9538.8|9528.8|9539|9529|9538|9528|8
1639704650000|2021-12-17 01:30:50|9538.1|9528.1|9539|9529|9539.5|9529.5|9538.1|9528.1|9
1639704660000|2021-12-17 01:31:00|9538.8|9528.8|9537.8|9527.8|9538.8|9528.8|9537.1|9527.1|7
1639704670000|2021-12-17 01:31:10|9537.3|9527.3|9536.6|9526.6|9537.8|9527.8|9535.8|9525.8|19
1639704680000|2021-12-17 01:31:20|9537.1|9527.1|9536.5|9526.5|9537.4|9527.4|9536|9526|16
1639704690000|2021-12-17 01:31:30|9536.3|9526.3|9537.5|9527.5|9537.6|9527.6|9533.3|9523.3|17
1639704700000|2021-12-17 01:31:40|9537.4|9527.4|9538.3|9528.3|9538.6|9528.6|9537.4|9527.4|8
1639704710000|2021-12-17 01:31:50|9538.8|9528.8|9538.3|9528.3|9539.4|9529.4|9537.5|9527.5|8
1639704720000|2021-12-17 01:32:00|9538.5|9528.5|9538.3|9528.3|9538.8|9528.8|9538|9528|6
1639704730000|2021-12-17 01:32:10|9538|9528|9538|9528|9538|9528|9537.8|9527.8|5
1639704740000|2021-12-17 01:32:20|9538.5|9528.5|9539|9529|9539.3|9529.3|9538|9528|11
1639704750000|2021-12-17 01:32:30|9539.3|9529.3|9538.9|9528.9|9539.9|9529.9|9538.9|9528.9|6
1639704760000|2021-12-17 01:32:40|9538.8|9528.8|9538.3|9528.3|9538.8|9528.8|9538|9528|9
1639704770000|2021-12-17 01:32:50|9538|9528|9537.5|9527.5|9538|9528|9537.5|9527.5|7
1639704780000|2021-12-17 01:33:00|9536.9|9526.9|9535.6|9525.6|9537.6|9527.6|9535.5|9525.5|18
1639704790000|2021-12-17 01:33:10|9535.8|9525.8|9536.8|9526.8|9536.8|9526.8|9534.8|9524.8|17
1639704800000|2021-12-17 01:33:20|9537.3|9527.3|9539|9529|9539|9529|9537.3|9527.3|9
1639704810000|2021-12-17 01:33:30|9538.8|9528.8|9539|9529|9539|9529|9538.8|9528.8|4
1639704820000|2021-12-17 01:33:40|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539|9529|3
1639704830000|2021-12-17 01:33:50|9538.9|9528.9|9539.4|9529.4|9539.6|9529.6|9538.9|9528.9|4
1639704840000|2021-12-17 01:34:00|9538.9|9528.9|9535.5|9525.5|9538.9|9528.9|9535.5|9525.5|5
1639704850000|2021-12-17 01:34:10|9536.3|9526.3|9537|9527|9537.3|9527.3|9536.3|9526.3|3
1639704860000|2021-12-17 01:34:20|9536.5|9526.5|9536.8|9526.8|9537.6|9527.6|9536.5|9526.5|9
1639704870000|2021-12-17 01:34:30|9537|9527|9539|9529|9539.3|9529.3|9537|9527|10
1639704880000|2021-12-17 01:34:40|9538.4|9528.4|9538.6|9528.6|9539.3|9529.3|9538.4|9528.4|9
1639704890000|2021-12-17 01:34:50|9538.4|9528.4|9538.8|9528.8|9538.9|9528.9|9538.4|9528.4|6
1639704900000|2021-12-17 01:35:00|9539|9529|9537.4|9527.4|9539|9529|9536.8|9526.8|12
1639704910000|2021-12-17 01:35:10|9537.6|9527.6|9537.4|9527.4|9537.6|9527.6|9537.1|9527.1|4
1639704920000|2021-12-17 01:35:20|9537.6|9527.6|9537.8|9527.8|9538.5|9528.5|9537.5|9527.5|7
1639704930000|2021-12-17 01:35:30|9538|9528|9538.5|9528.5|9538.5|9528.5|9538|9528|5
1639704940000|2021-12-17 01:35:40|9538.8|9528.8|9539|9529|9539|9529|9538.8|9528.8|2
1639704950000|2021-12-17 01:35:50|9539.1|9529.1|9539|9529|9539.3|9529.3|9538.5|9528.5|6
1639704960000|2021-12-17 01:36:00|9538.8|9528.8|9538.3|9528.3|9538.8|9528.8|9538|9528|12
1639704970000|2021-12-17 01:36:10|9538.5|9528.5|9539.5|9529.5|9539.5|9529.5|9538.3|9528.3|7
1639704980000|2021-12-17 01:36:20|9539.4|9529.4|9538.8|9528.8|9539.4|9529.4|9538.4|9528.4|5
1639704990000|2021-12-17 01:36:30|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9537.8|9527.8|6
1639705000000|2021-12-17 01:36:40|9538.3|9528.3|9539.1|9529.1|9539.3|9529.3|9538.3|9528.3|7
1639705010000|2021-12-17 01:36:50|9539.5|9529.5|9538.8|9528.8|9539.5|9529.5|9538.8|9528.8|7
1639705020000|2021-12-17 01:37:00|9539|9529|9536.6|9526.6|9539|9529|9536.3|9526.3|13
1639705030000|2021-12-17 01:37:10|9536.4|9526.4|9535.8|9525.8|9536.4|9526.4|9535.8|9525.8|3
1639705040000|2021-12-17 01:37:20|9535.5|9525.5|9534|9524|9535.9|9525.9|9534|9524|16
1639705050000|2021-12-17 01:37:30|9534.3|9524.3|9532.3|9522.3|9534.3|9524.3|9532.3|9522.3|11
1639705060000|2021-12-17 01:37:40|9531.8|9521.8|9530.1|9520.1|9532.3|9522.3|9529.5|9519.5|15
1639705070000|2021-12-17 01:37:50|9530.4|9520.4|9528.5|9518.5|9530.4|9520.4|9528.5|9518.5|10
1639705080000|2021-12-17 01:38:00|9528.6|9518.6|9527.9|9517.9|9528.8|9518.8|9527.5|9517.5|8
1639705090000|2021-12-17 01:38:10|9528|9518|9527.4|9517.4|9528.1|9518.1|9527|9517|9
1639705100000|2021-12-17 01:38:20|9527.6|9517.6|9526.8|9516.8|9527.6|9517.6|9526|9516|9
1639705110000|2021-12-17 01:38:30|9526.9|9516.9|9526|9516|9526.9|9516.9|9526|9516|8
1639705120000|2021-12-17 01:38:40|9525.8|9515.8|9526|9516|9526.3|9516.3|9525.8|9515.8|8
1639705130000|2021-12-17 01:38:50|9525.9|9515.9|9522.8|9512.8|9525.9|9515.9|9522.1|9512.1|10
1639705140000|2021-12-17 01:39:00|9522.4|9512.4|9519.8|9509.8|9522.9|9512.9|9519|9509|14
1639705150000|2021-12-17 01:39:10|9519.5|9509.5|9518.4|9508.4|9519.5|9509.5|9518.4|9508.4|4
1639705160000|2021-12-17 01:39:20|9518|9508|9518.5|9508.5|9518.5|9508.5|9516.8|9506.8|17
1639705170000|2021-12-17 01:39:30|9518.3|9508.3|9518.8|9508.8|9520.3|9510.3|9518.3|9508.3|17
1639705180000|2021-12-17 01:39:40|9518.5|9508.5|9517.1|9507.1|9518.5|9508.5|9516.8|9506.8|6
1639705190000|2021-12-17 01:39:50|9517.4|9507.4|9518|9508|9518|9508|9517.4|9507.4|3
1639705200000|2021-12-17 01:40:00|9518.3|9508.3|9517.1|9507.1|9518.3|9508.3|9516.8|9506.8|10
1639705210000|2021-12-17 01:40:10|9516.9|9506.9|9517.5|9507.5|9518.8|9508.8|9516.9|9506.9|4
1639705220000|2021-12-17 01:40:20|9518.6|9508.6|9516.1|9506.1|9518.6|9508.6|9515.8|9505.8|8
1639705230000|2021-12-17 01:40:30|9516.4|9506.4|9517.3|9507.3|9518|9508|9516.3|9506.3|11
1639705240000|2021-12-17 01:40:40|9517.5|9507.5|9517.4|9507.4|9518.6|9508.6|9517.1|9507.1|9
1639705250000|2021-12-17 01:40:50|9517.5|9507.5|9516.5|9506.5|9517.5|9507.5|9516.4|9506.4|9
1639705260000|2021-12-17 01:41:00|9516.8|9506.8|9516|9506|9517.8|9507.8|9515.5|9505.5|11
1639705270000|2021-12-17 01:41:10|9515.8|9505.8|9520.5|9510.5|9520.5|9510.5|9515.8|9505.8|15
1639705280000|2021-12-17 01:41:20|9521|9511|9520.8|9510.8|9521.3|9511.3|9519.1|9509.1|14
1639705290000|2021-12-17 01:41:30|9520.5|9510.5|9519.8|9509.8|9520.5|9510.5|9519.5|9509.5|5
1639705300000|2021-12-17 01:41:40|9520|9510|9519.8|9509.8|9521.1|9511.1|9519.5|9509.5|6
1639705310000|2021-12-17 01:41:50|9520|9510|9521.4|9511.4|9521.4|9511.4|9520|9510|6
1639705320000|2021-12-17 01:42:00|9521.6|9511.6|9520.5|9510.5|9521.6|9511.6|9520.3|9510.3|8
1639705330000|2021-12-17 01:42:10|9520.3|9510.3|9520|9510|9520.3|9510.3|9519.8|9509.8|6
1639705340000|2021-12-17 01:42:20|9520.3|9510.3|9522|9512|9522.3|9512.3|9520.3|9510.3|13
1639705360000|2021-12-17 01:42:40|9522.3|9512.3|9525|9515|9525|9515|9522.3|9512.3|3
1639705370000|2021-12-17 01:42:50|9525.5|9515.5|9523.9|9513.9|9525.5|9515.5|9523.5|9513.5|8
1639705380000|2021-12-17 01:43:00|9524.1|9514.1|9524.6|9514.6|9524.8|9514.8|9523.8|9513.8|8
1639705410000|2021-12-17 01:43:30|9525.4|9515.4|9525.4|9515.4|9525.9|9515.9|9524.5|9514.5|8
1639705420000|2021-12-17 01:43:40|9525.6|9515.6|9525.3|9515.3|9525.6|9515.6|9524.5|9514.5|7
1639705430000|2021-12-17 01:43:50|9525.4|9515.4|9526.5|9516.5|9526.5|9516.5|9525.4|9515.4|4
1639705440000|2021-12-17 01:44:00|9527.3|9517.3|9527.6|9517.6|9528.3|9518.3|9527|9517|8
1639705450000|2021-12-17 01:44:10|9527.9|9517.9|9527|9517|9527.9|9517.9|9526.9|9516.9|6
1639705460000|2021-12-17 01:44:20|9527.3|9517.3|9527.9|9517.9|9528.6|9518.6|9527.3|9517.3|13
1639705470000|2021-12-17 01:44:30|9527.6|9517.6|9526.9|9516.9|9527.9|9517.9|9526.9|9516.9|4
1639705480000|2021-12-17 01:44:40|9527.1|9517.1|9525.1|9515.1|9527.5|9517.5|9523.5|9513.5|13
1639705490000|2021-12-17 01:44:50|9525.6|9515.6|9527.4|9517.4|9527.4|9517.4|9525.6|9515.6|12
1639705500000|2021-12-17 01:45:00|9527.1|9517.1|9525.8|9515.8|9527.1|9517.1|9524.9|9514.9|9
1639705510000|2021-12-17 01:45:10|9526|9516|9527|9517|9528|9518|9526|9516|8
1639705520000|2021-12-17 01:45:20|9527.9|9517.9|9527.5|9517.5|9528.4|9518.4|9526.5|9516.5|13
1639705530000|2021-12-17 01:45:30|9527.9|9517.9|9528.1|9518.1|9528.4|9518.4|9527.9|9517.9|4
1639705540000|2021-12-17 01:45:40|9527.8|9517.8|9528|9518|9528.4|9518.4|9527|9517|10
1639705550000|2021-12-17 01:45:50|9527.8|9517.8|9528.4|9518.4|9529|9519|9527.8|9517.8|10
1639705560000|2021-12-17 01:46:00|9528.9|9518.9|9528.5|9518.5|9529.4|9519.4|9526.8|9516.8|16
1639705570000|2021-12-17 01:46:10|9528.6|9518.6|9527|9517|9528.6|9518.6|9527|9517|9
1639705580000|2021-12-17 01:46:20|9526.8|9516.8|9526.3|9516.3|9527|9517|9526|9516|7
1639705590000|2021-12-17 01:46:30|9526|9516|9525.5|9515.5|9526.3|9516.3|9525.5|9515.5|7
1639705600000|2021-12-17 01:46:40|9525.3|9515.3|9525.8|9515.8|9526.5|9516.5|9525.3|9515.3|12
1639705610000|2021-12-17 01:46:50|9525.5|9515.5|9526.5|9516.5|9526.5|9516.5|9524.8|9514.8|12
1639705620000|2021-12-17 01:47:00|9526.9|9516.9|9527.5|9517.5|9528|9518|9526.3|9516.3|15
1639705630000|2021-12-17 01:47:10|9528|9518|9527|9517|9528|9518|9527|9517|3
1639705640000|2021-12-17 01:47:20|9527.4|9517.4|9527.9|9517.9|9528.4|9518.4|9527.3|9517.3|10
1639705650000|2021-12-17 01:47:30|9527.5|9517.5|9527.4|9517.4|9527.6|9517.6|9526.5|9516.5|6
1639705660000|2021-12-17 01:47:40|9527.1|9517.1|9524.5|9514.5|9527.1|9517.1|9524.5|9514.5|8
1639705670000|2021-12-17 01:47:50|9524.3|9514.3|9524.5|9514.5|9524.5|9514.5|9523.8|9513.8|6
1639705680000|2021-12-17 01:48:00|9524.8|9514.8|9523.8|9513.8|9525.4|9515.4|9523.8|9513.8|15
1639705690000|2021-12-17 01:48:10|9523.5|9513.5|9523.5|9513.5|9523.9|9513.9|9523|9513|10
1639705710000|2021-12-17 01:48:30|9523.3|9513.3|9522.8|9512.8|9524.9|9514.9|9522.6|9512.6|5
1639705720000|2021-12-17 01:48:40|9522|9512|9523.5|9513.5|9523.9|9513.9|9522|9512|7
1639705730000|2021-12-17 01:48:50|9523.1|9513.1|9522.6|9512.6|9523.1|9513.1|9522.3|9512.3|4
1639705740000|2021-12-17 01:49:00|9522.3|9512.3|9521|9511|9522.5|9512.5|9521|9511|7
1639705750000|2021-12-17 01:49:10|9521.6|9511.6|9521.6|9511.6|9521.6|9511.6|9520.9|9510.9|9
1639705760000|2021-12-17 01:49:20|9521.9|9511.9|9522.8|9512.8|9523.1|9513.1|9521.5|9511.5|14
1639705770000|2021-12-17 01:49:30|9523|9513|9521.6|9511.6|9523.1|9513.1|9521.5|9511.5|12
1639705780000|2021-12-17 01:49:40|9521.9|9511.9|9522.5|9512.5|9523.6|9513.6|9521.8|9511.8|8
1639705790000|2021-12-17 01:49:50|9523.4|9513.4|9521.3|9511.3|9523.8|9513.8|9521|9511|11
1639705800000|2021-12-17 01:50:00|9521|9511|9521.6|9511.6|9522|9512|9519.9|9509.9|7
1639705810000|2021-12-17 01:50:10|9521.1|9511.1|9523.1|9513.1|9523.4|9513.4|9521.1|9511.1|8
1639705820000|2021-12-17 01:50:20|9524.6|9514.6|9526.6|9516.6|9526.6|9516.6|9524.6|9514.6|8
1639705830000|2021-12-17 01:50:30|9526.5|9516.5|9524.4|9514.4|9526.5|9516.5|9524.4|9514.4|7
1639705840000|2021-12-17 01:50:40|9524.1|9514.1|9525.4|9515.4|9525.9|9515.9|9523.5|9513.5|15
1639705850000|2021-12-17 01:50:50|9525.1|9515.1|9525.5|9515.5|9525.5|9515.5|9525.1|9515.1|5
1639705860000|2021-12-17 01:51:00|9525.3|9515.3|9523.1|9513.1|9525.6|9515.6|9523.1|9513.1|14
1639705870000|2021-12-17 01:51:10|9523.4|9513.4|9523|9513|9523.4|9513.4|9522|9512|13
1639705880000|2021-12-17 01:51:20|9523.4|9513.4|9523|9513|9523.9|9513.9|9522.8|9512.8|7
1639705890000|2021-12-17 01:51:30|9523.1|9513.1|9524.6|9514.6|9524.6|9514.6|9523.1|9513.1|12
1639705900000|2021-12-17 01:51:40|9524.4|9514.4|9524.3|9514.3|9524.9|9514.9|9524.3|9514.3|8
1639705910000|2021-12-17 01:51:50|9524.5|9514.5|9525.6|9515.6|9525.8|9515.8|9524.5|9514.5|12
1639705920000|2021-12-17 01:52:00|9525.5|9515.5|9524.3|9514.3|9526.4|9516.4|9524.3|9514.3|12
1639705930000|2021-12-17 01:52:10|9524.5|9514.5|9525.9|9515.9|9525.9|9515.9|9524.5|9514.5|5
1639705940000|2021-12-17 01:52:20|9526.1|9516.1|9526.9|9516.9|9526.9|9516.9|9525.6|9515.6|10
1639705950000|2021-12-17 01:52:30|9527.1|9517.1|9528.8|9518.8|9529|9519|9526.6|9516.6|11
1639705960000|2021-12-17 01:52:40|9528.4|9518.4|9529.5|9519.5|9529.6|9519.6|9528.3|9518.3|9
1639705970000|2021-12-17 01:52:50|9529.9|9519.9|9529.9|9519.9|9530|9520|9529.3|9519.3|5
1639705980000|2021-12-17 01:53:00|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9528.8|9518.8|6
1639705990000|2021-12-17 01:53:10|9529.4|9519.4|9528.5|9518.5|9529.6|9519.6|9527.8|9517.8|13
1639706000000|2021-12-17 01:53:20|9528.3|9518.3|9529.4|9519.4|9529.4|9519.4|9527.8|9517.8|7
1639706010000|2021-12-17 01:53:30|9529.1|9519.1|9528.6|9518.6|9529.4|9519.4|9528.6|9518.6|10
1639706020000|2021-12-17 01:53:40|9528.5|9518.5|9527.4|9517.4|9528.5|9518.5|9526.6|9516.6|10
1639706030000|2021-12-17 01:53:50|9527.6|9517.6|9527.3|9517.3|9529.3|9519.3|9527.3|9517.3|8
1639706040000|2021-12-17 01:54:00|9527|9517|9526.4|9516.4|9527.8|9517.8|9526.1|9516.1|8
1639706050000|2021-12-17 01:54:10|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|9526|9516|3
1639706060000|2021-12-17 01:54:20|9526|9516|9526|9516|9526|9516|9526|9516|1
1639706070000|2021-12-17 01:54:30|9526.1|9516.1|9526.3|9516.3|9527.1|9517.1|9526.1|9516.1|8
1639706080000|2021-12-17 01:54:40|9526|9516|9525.8|9515.8|9526.3|9516.3|9525|9515|9
1639706090000|2021-12-17 01:54:50|9525.5|9515.5|9524.8|9514.8|9525.5|9515.5|9524.8|9514.8|6
1639706100000|2021-12-17 01:55:00|9526.1|9516.1|9524.3|9514.3|9526.1|9516.1|9524.3|9514.3|7
1639706110000|2021-12-17 01:55:10|9524.6|9514.6|9523.5|9513.5|9524.8|9514.8|9523.5|9513.5|9
1639706120000|2021-12-17 01:55:20|9523.8|9513.8|9525.1|9515.1|9525.1|9515.1|9523.6|9513.6|7
1639706130000|2021-12-17 01:55:30|9525|9515|9522.8|9512.8|9525.1|9515.1|9522.8|9512.8|8
1639706140000|2021-12-17 01:55:40|9523.8|9513.8|9523.1|9513.1|9523.9|9513.9|9522.5|9512.5|6
1639706150000|2021-12-17 01:55:50|9522.9|9512.9|9524.6|9514.6|9524.6|9514.6|9522.9|9512.9|9
1639706160000|2021-12-17 01:56:00|9523.9|9513.9|9523.6|9513.6|9524.8|9514.8|9523.3|9513.3|6
1639706170000|2021-12-17 01:56:10|9523.8|9513.8|9525.6|9515.6|9525.6|9515.6|9523.8|9513.8|18
1639706180000|2021-12-17 01:56:20|9525.3|9515.3|9527.5|9517.5|9528.4|9518.4|9524.8|9514.8|19
1639706190000|2021-12-17 01:56:30|9527.9|9517.9|9528.9|9518.9|9528.9|9518.9|9527.8|9517.8|12
1639706200000|2021-12-17 01:56:40|9530.1|9520.1|9529.1|9519.1|9530.1|9520.1|9528.3|9518.3|8
1639706210000|2021-12-17 01:56:50|9529.5|9519.5|9529.3|9519.3|9530.3|9520.3|9528.8|9518.8|10
1639706220000|2021-12-17 01:57:00|9529.5|9519.5|9529.8|9519.8|9530.1|9520.1|9529.3|9519.3|10
1639706230000|2021-12-17 01:57:10|9529.5|9519.5|9528.5|9518.5|9529.5|9519.5|9528|9518|11
1639706250000|2021-12-17 01:57:30|9528.3|9518.3|9528.6|9518.6|9528.6|9518.6|9528|9518|4
1639706260000|2021-12-17 01:57:40|9529.1|9519.1|9526.1|9516.1|9529.1|9519.1|9525.6|9515.6|11
1639706270000|2021-12-17 01:57:50|9525.9|9515.9|9525.8|9515.8|9526.9|9516.9|9525.8|9515.8|5
1639706280000|2021-12-17 01:58:00|9525.5|9515.5|9524|9514|9525.5|9515.5|9523.5|9513.5|12
1639706290000|2021-12-17 01:58:10|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.3|9513.3|4
1639706300000|2021-12-17 01:58:20|9524.1|9514.1|9523.3|9513.3|9524.5|9514.5|9523.3|9513.3|8
1639706310000|2021-12-17 01:58:30|9523.1|9513.1|9523|9513|9524|9514|9522.9|9512.9|7
1639706320000|2021-12-17 01:58:40|9524|9514|9525|9515|9525|9515|9524|9514|4
1639706330000|2021-12-17 01:58:50|9524.8|9514.8|9524.5|9514.5|9524.8|9514.8|9524.3|9514.3|3
1639706340000|2021-12-17 01:59:00|9524.3|9514.3|9522.3|9512.3|9524.3|9514.3|9522.3|9512.3|10
1639706350000|2021-12-17 01:59:10|9522.5|9512.5|9521.5|9511.5|9523.6|9513.6|9521.5|9511.5|11
1639706360000|2021-12-17 01:59:20|9521.9|9511.9|9520.3|9510.3|9522.4|9512.4|9520|9510|11
1639706370000|2021-12-17 01:59:30|9520|9510|9518.3|9508.3|9520|9510|9518.3|9508.3|6
1639706380000|2021-12-17 01:59:40|9517.5|9507.5|9517.5|9507.5|9518.4|9508.4|9516.1|9506.1|12
1639706390000|2021-12-17 01:59:50|9517.6|9507.6|9518.6|9508.6|9519.1|9509.1|9517.6|9507.6|10
1639706400000|2021-12-17 02:00:00|9517.8|9507.8|9520.1|9510.1|9520.6|9510.6|9517.8|9507.8|10
1639706410000|2021-12-17 02:00:10|9519.9|9509.9|9520.5|9510.5|9520.8|9510.8|9519.9|9509.9|7
1639706420000|2021-12-17 02:00:20|9520.3|9510.3|9518.8|9508.8|9520.5|9510.5|9518.5|9508.5|9
1639706430000|2021-12-17 02:00:30|9518.5|9508.5|9517.5|9507.5|9518.5|9508.5|9517.3|9507.3|8
1639706440000|2021-12-17 02:00:40|9517.3|9507.3|9517.6|9507.6|9519.4|9509.4|9517.3|9507.3|9
1639706450000|2021-12-17 02:00:50|9517.5|9507.5|9518|9508|9518.5|9508.5|9517.5|9507.5|7
1639706460000|2021-12-17 02:01:00|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9517.8|9507.8|5
1639706470000|2021-12-17 02:01:10|9521.6|9511.6|9520.6|9510.6|9522|9512|9520.6|9510.6|6
1639706480000|2021-12-17 02:01:20|9520.4|9510.4|9521.3|9511.3|9521.4|9511.4|9519.5|9509.5|11
1639706490000|2021-12-17 02:01:30|9521|9511|9520.3|9510.3|9521.9|9511.9|9520.3|9510.3|8
1639706510000|2021-12-17 02:01:50|9521.3|9511.3|9522|9512|9522|9512|9521|9511|7
1639706520000|2021-12-17 02:02:00|9522.9|9512.9|9521.6|9511.6|9522.9|9512.9|9520.8|9510.8|13
1639706530000|2021-12-17 02:02:10|9521.5|9511.5|9521.4|9511.4|9521.6|9511.6|9521.1|9511.1|6
1639706540000|2021-12-17 02:02:20|9521.1|9511.1|9520.4|9510.4|9521.1|9511.1|9519.5|9509.5|8
1639706550000|2021-12-17 02:02:30|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|1
1639706560000|2021-12-17 02:02:40|9520.3|9510.3|9517.8|9507.8|9520.3|9510.3|9517.3|9507.3|5
1639706570000|2021-12-17 02:02:50|9517|9507|9516.5|9506.5|9517.9|9507.9|9516.5|9506.5|6
1639706580000|2021-12-17 02:03:00|9516.3|9506.3|9516.8|9506.8|9518.6|9508.6|9516.3|9506.3|14
1639706590000|2021-12-17 02:03:10|9516.5|9506.5|9517.3|9507.3|9517.3|9507.3|9516.3|9506.3|6
1639706600000|2021-12-17 02:03:20|9516.9|9506.9|9516.3|9506.3|9516.9|9506.9|9515.5|9505.5|7
1639706610000|2021-12-17 02:03:30|9516.9|9506.9|9517.4|9507.4|9518.1|9508.1|9516.9|9506.9|5
1639706620000|2021-12-17 02:03:40|9517.1|9507.1|9516.8|9506.8|9517.1|9507.1|9516.3|9506.3|3
1639706630000|2021-12-17 02:03:50|9516.5|9506.5|9516.1|9506.1|9516.5|9506.5|9515.6|9505.6|4
1639706640000|2021-12-17 02:04:00|9516.5|9506.5|9517.8|9507.8|9518.1|9508.1|9515.1|9505.1|12
1639706650000|2021-12-17 02:04:10|9517.1|9507.1|9517.9|9507.9|9517.9|9507.9|9517.1|9507.1|4
1639706660000|2021-12-17 02:04:20|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9516.9|9506.9|5
1639706670000|2021-12-17 02:04:30|9517.3|9507.3|9517|9507|9517.9|9507.9|9517|9507|7
1639706680000|2021-12-17 02:04:40|9517.3|9507.3|9517.1|9507.1|9517.9|9507.9|9516.3|9506.3|13
1639706690000|2021-12-17 02:04:50|9516.8|9506.8|9516.8|9506.8|9517.1|9507.1|9516.1|9506.1|5
1639706700000|2021-12-17 02:05:00|9517.1|9507.1|9516.6|9506.6|9518.8|9508.8|9516.1|9506.1|15
1639706710000|2021-12-17 02:05:10|9516.5|9506.5|9518.1|9508.1|9518.1|9508.1|9516|9506|9
1639706720000|2021-12-17 02:05:20|9518.5|9508.5|9519|9509|9521|9511|9518.5|9508.5|8
1639706730000|2021-12-17 02:05:30|9518.8|9508.8|9517.8|9507.8|9518.8|9508.8|9517.8|9507.8|6
1639706740000|2021-12-17 02:05:40|9518.1|9508.1|9517.1|9507.1|9518.1|9508.1|9516.6|9506.6|10
1639706750000|2021-12-17 02:05:50|9517|9507|9516.4|9506.4|9517|9507|9516|9506|11
1639706760000|2021-12-17 02:06:00|9516.3|9506.3|9514|9504|9516.3|9506.3|9514|9504|3
1639706770000|2021-12-17 02:06:10|9514.4|9504.4|9514.1|9504.1|9514.4|9504.4|9514.1|9504.1|2
1639706780000|2021-12-17 02:06:20|9514.4|9504.4|9515.1|9505.1|9515.1|9505.1|9514|9504|9
1639706790000|2021-12-17 02:06:30|9515.9|9505.9|9515.5|9505.5|9515.9|9505.9|9515|9505|6
1639706800000|2021-12-17 02:06:40|9515.1|9505.1|9515.8|9505.8|9516.1|9506.1|9514.8|9504.8|7
1639706810000|2021-12-17 02:06:50|9514.5|9504.5|9515.5|9505.5|9515.5|9505.5|9514.5|9504.5|5
1639706820000|2021-12-17 02:07:00|9515.8|9505.8|9513.3|9503.3|9515.8|9505.8|9512.8|9502.8|15
1639706830000|2021-12-17 02:07:10|9513|9503|9512.4|9502.4|9513|9503|9512|9502|6
1639706850000|2021-12-17 02:07:30|9512.1|9502.1|9512.5|9502.5|9512.5|9502.5|9512.1|9502.1|3
1639706860000|2021-12-17 02:07:40|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|1
1639706870000|2021-12-17 02:07:50|9513.1|9503.1|9514.9|9504.9|9514.9|9504.9|9512.9|9502.9|8
1639706880000|2021-12-17 02:08:00|9515.4|9505.4|9516.1|9506.1|9516.1|9506.1|9514.9|9504.9|7
1639706890000|2021-12-17 02:08:10|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9516|9506|4
1639706900000|2021-12-17 02:08:20|9516.3|9506.3|9515|9505|9516.3|9506.3|9515|9505|4
1639706910000|2021-12-17 02:08:30|9514.6|9504.6|9514.5|9504.5|9514.8|9504.8|9514.5|9504.5|3
1639706920000|2021-12-17 02:08:40|9514.9|9504.9|9520.1|9510.1|9520.1|9510.1|9514.9|9504.9|10
1639706930000|2021-12-17 02:08:50|9519.9|9509.9|9517.8|9507.8|9519.9|9509.9|9517.8|9507.8|10
1639706940000|2021-12-17 02:09:00|9517.5|9507.5|9516|9506|9518|9508|9515.8|9505.8|13
1639706950000|2021-12-17 02:09:10|9516.3|9506.3|9516.1|9506.1|9516.6|9506.6|9516|9506|6
1639706960000|2021-12-17 02:09:20|9516|9506|9516.3|9506.3|9516.3|9506.3|9516|9506|3
1639706970000|2021-12-17 02:09:30|9516|9506|9516.9|9506.9|9517.1|9507.1|9516|9506|9
1639706980000|2021-12-17 02:09:40|9516.6|9506.6|9516.4|9506.4|9516.6|9506.6|9516.3|9506.3|4
1639706990000|2021-12-17 02:09:50|9517.3|9507.3|9517.6|9507.6|9517.6|9507.6|9517|9507|4
1639707000000|2021-12-17 02:10:00|9517.3|9507.3|9515.9|9505.9|9517.3|9507.3|9515.9|9505.9|5
1639707010000|2021-12-17 02:10:10|9516.1|9506.1|9515.4|9505.4|9516.5|9506.5|9515.1|9505.1|11
1639707020000|2021-12-17 02:10:20|9515.5|9505.5|9518.6|9508.6|9518.9|9508.9|9515|9505|12
1639707030000|2021-12-17 02:10:30|9517.8|9507.8|9518.3|9508.3|9518.3|9508.3|9516.3|9506.3|8
1639707040000|2021-12-17 02:10:40|9518|9508|9518|9508|9518|9508|9517.5|9507.5|5
1639707050000|2021-12-17 02:10:50|9518.3|9508.3|9517.6|9507.6|9519.1|9509.1|9517.6|9507.6|8
1639707060000|2021-12-17 02:11:00|9518|9508|9519|9509|9519.3|9509.3|9518|9508|5
1639707070000|2021-12-17 02:11:10|9519.4|9509.4|9519.3|9509.3|9519.9|9509.9|9518.1|9508.1|9
1639707080000|2021-12-17 02:11:20|9519.5|9509.5|9519.1|9509.1|9519.5|9509.5|9518.5|9508.5|11
1639707100000|2021-12-17 02:11:40|9519.4|9509.4|9518.9|9508.9|9519.5|9509.5|9517.6|9507.6|6
1639707110000|2021-12-17 02:11:50|9518.5|9508.5|9516.5|9506.5|9518.5|9508.5|9515.4|9505.4|17
1639707120000|2021-12-17 02:12:00|9516.1|9506.1|9515.6|9505.6|9516.1|9506.1|9515.6|9505.6|4
1639707130000|2021-12-17 02:12:10|9515|9505|9516.4|9506.4|9516.4|9506.4|9515|9505|4
1639707140000|2021-12-17 02:12:20|9516.6|9506.6|9517.3|9507.3|9517.3|9507.3|9516.5|9506.5|5
1639707150000|2021-12-17 02:12:30|9517.5|9507.5|9515.9|9505.9|9517.5|9507.5|9515|9505|7
1639707160000|2021-12-17 02:12:40|9515.6|9505.6|9515.8|9505.8|9515.8|9505.8|9514.5|9504.5|6
1639707170000|2021-12-17 02:12:50|9515.4|9505.4|9514.6|9504.6|9515.4|9505.4|9514.4|9504.4|3
1639707180000|2021-12-17 02:13:00|9514.4|9504.4|9513.6|9503.6|9514.4|9504.4|9513.6|9503.6|2
1639707190000|2021-12-17 02:13:10|9513.4|9503.4|9514.1|9504.1|9514.1|9504.1|9512.8|9502.8|7
1639707200000|2021-12-17 02:13:20|9514.5|9504.5|9514.5|9504.5|9515.6|9505.6|9514.5|9504.5|4
1639707210000|2021-12-17 02:13:30|9514.8|9504.8|9514.9|9504.9|9514.9|9504.9|9514.5|9504.5|15
1639707220000|2021-12-17 02:13:40|9514.6|9504.6|9513.3|9503.3|9514.6|9504.6|9513.3|9503.3|5
1639707230000|2021-12-17 02:13:50|9513.6|9503.6|9513.9|9503.9|9514.3|9504.3|9513.4|9503.4|7
1639707240000|2021-12-17 02:14:00|9513.6|9503.6|9514|9504|9514.3|9504.3|9513.5|9503.5|12
1639707250000|2021-12-17 02:14:10|9514.3|9504.3|9514.5|9504.5|9515|9505|9514|9504|6
1639707260000|2021-12-17 02:14:20|9514.3|9504.3|9514.4|9504.4|9514.4|9504.4|9513.8|9503.8|4
1639707270000|2021-12-17 02:14:30|9514.6|9504.6|9514.4|9504.4|9514.6|9504.6|9514.3|9504.3|3
1639707290000|2021-12-17 02:14:50|9514|9504|9515.1|9505.1|9515.1|9505.1|9513|9503|16
1639707300000|2021-12-17 02:15:00|9515.4|9505.4|9515.1|9505.1|9516|9506|9515.1|9505.1|5
1639707310000|2021-12-17 02:15:10|9515.5|9505.5|9517.1|9507.1|9517.1|9507.1|9515.5|9505.5|3
1639707320000|2021-12-17 02:15:20|9516.8|9506.8|9516.3|9506.3|9516.8|9506.8|9516.3|9506.3|2
1639707330000|2021-12-17 02:15:30|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.6|9505.6|3
1639707340000|2021-12-17 02:15:40|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|1
1639707360000|2021-12-17 02:16:00|9515.3|9505.3|9513.8|9503.8|9515.3|9505.3|9513.8|9503.8|2
1639707370000|2021-12-17 02:16:10|9514|9504|9513.9|9503.9|9514|9504|9513.9|9503.9|4
1639707380000|2021-12-17 02:16:20|9514.5|9504.5|9513.5|9503.5|9514.5|9504.5|9513.5|9503.5|5
1639707390000|2021-12-17 02:16:30|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1639707410000|2021-12-17 02:16:50|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|5
1639707420000|2021-12-17 02:17:00|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|2
1639707440000|2021-12-17 02:17:20|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1639707460000|2021-12-17 02:17:40|9512.5|9502.5|9512.1|9502.1|9512.5|9502.5|9512.1|9502.1|4
1639707470000|2021-12-17 02:17:50|9512.4|9502.4|9513|9503|9513.3|9503.3|9512.4|9502.4|8
1639707480000|2021-12-17 02:18:00|9512.8|9502.8|9512.6|9502.6|9512.8|9502.8|9512.6|9502.6|2
1639707490000|2021-12-17 02:18:10|9511.3|9501.3|9512.3|9502.3|9512.3|9502.3|9510.8|9500.8|5
1639707500000|2021-12-17 02:18:20|9512|9502|9511.4|9501.4|9512|9502|9511.1|9501.1|8
1639707520000|2021-12-17 02:18:40|9511.5|9501.5|9512.1|9502.1|9512.1|9502.1|9511.5|9501.5|2
1639707530000|2021-12-17 02:18:50|9512.4|9502.4|9512.1|9502.1|9512.4|9502.4|9512.1|9502.1|2
1639707540000|2021-12-17 02:19:00|9511.8|9501.8|9514|9504|9514|9504|9511.1|9501.1|6
1639707550000|2021-12-17 02:19:10|9513.8|9503.8|9513.8|9503.8|9514|9504|9513.8|9503.8|3
1639707560000|2021-12-17 02:19:20|9513.5|9503.5|9512.8|9502.8|9513.5|9503.5|9512.8|9502.8|3
1639707570000|2021-12-17 02:19:30|9512.5|9502.5|9513|9503|9513|9503|9512.5|9502.5|5
1639707580000|2021-12-17 02:19:40|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|2
1639707600000|2021-12-17 02:20:00|9513.9|9503.9|9513.5|9503.5|9514.1|9504.1|9513.5|9503.5|6
1639707630000|2021-12-17 02:20:30|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1639707640000|2021-12-17 02:20:40|9514.3|9504.3|9513.9|9503.9|9514.3|9504.3|9513.9|9503.9|2
1639707650000|2021-12-17 02:20:50|9513.6|9503.6|9514.1|9504.1|9514.1|9504.1|9513.6|9503.6|2
1639707660000|2021-12-17 02:21:00|9513.4|9503.4|9513.3|9503.3|9513.4|9503.4|9513|9503|3
1639707670000|2021-12-17 02:21:10|9513|9503|9512.8|9502.8|9513|9503|9512.8|9502.8|2
1639707680000|2021-12-17 02:21:20|9513.3|9503.3|9514.4|9504.4|9514.4|9504.4|9513.3|9503.3|2
1639707690000|2021-12-17 02:21:30|9513.6|9503.6|9513.4|9503.4|9513.6|9503.6|9513.4|9503.4|2
1639707700000|2021-12-17 02:21:40|9513|9503|9513|9503|9513|9503|9513|9503|1
1639707720000|2021-12-17 02:22:00|9513.1|9503.1|9513|9503|9513.1|9503.1|9513|9503|2
1639707740000|2021-12-17 02:22:20|9512.5|9502.5|9512.1|9502.1|9512.5|9502.5|9512.1|9502.1|2
1639707780000|2021-12-17 02:23:00|9512|9502|9512.8|9502.8|9513|9503|9512|9502|7
1639707800000|2021-12-17 02:23:20|9513|9503|9512.8|9502.8|9513|9503|9512.8|9502.8|2
1639707830000|2021-12-17 02:23:50|9513|9503|9512.1|9502.1|9513|9503|9512.1|9502.1|4
1639707840000|2021-12-17 02:24:00|9511.6|9501.6|9511.9|9501.9|9511.9|9501.9|9511.6|9501.6|2
1639707850000|2021-12-17 02:24:10|9512.1|9502.1|9512.8|9502.8|9513|9503|9511.9|9501.9|6
1639707870000|2021-12-17 02:24:30|9512.6|9502.6|9512|9502|9512.6|9502.6|9512|9502|2
1639707900000|2021-12-17 02:25:00|9511.5|9501.5|9511.5|9501.5|9512.3|9502.3|9511.5|9501.5|6
1639707920000|2021-12-17 02:25:20|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1639707930000|2021-12-17 02:25:30|9511.5|9501.5|9512.8|9502.8|9513|9503|9511.5|9501.5|5
1639707950000|2021-12-17 02:25:50|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|1
1639708000000|2021-12-17 02:26:40|9512.6|9502.6|9512|9502|9512.8|9502.8|9512|9502|4
1639708010000|2021-12-17 02:26:50|9511.6|9501.6|9511.6|9501.6|9511.6|9501.6|9511.6|9501.6|1
1639708020000|2021-12-17 02:27:00|9511.8|9501.8|9512.5|9502.5|9512.6|9502.6|9511.8|9501.8|9
1639708030000|2021-12-17 02:27:10|9512.6|9502.6|9512.8|9502.8|9513|9503|9512.6|9502.6|3
1639708050000|2021-12-17 02:27:30|9512.4|9502.4|9512.1|9502.1|9512.4|9502.4|9512.1|9502.1|2
1639708060000|2021-12-17 02:27:40|9511.6|9501.6|9512.4|9502.4|9512.4|9502.4|9511.6|9501.6|4
1639708070000|2021-12-17 02:27:50|9512.1|9502.1|9511.8|9501.8|9512.1|9502.1|9511.8|9501.8|3
1639708080000|2021-12-17 02:28:00|9511.3|9501.3|9510.1|9500.1|9511.3|9501.3|9510.1|9500.1|4
1639708090000|2021-12-17 02:28:10|9509.5|9499.5|9510.4|9500.4|9510.4|9500.4|9509.5|9499.5|7
1639708100000|2021-12-17 02:28:20|9510.6|9500.6|9510.5|9500.5|9510.6|9500.6|9510.5|9500.5|2
1639708110000|2021-12-17 02:28:30|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1639708140000|2021-12-17 02:29:00|9509.9|9499.9|9509.6|9499.6|9509.9|9499.9|9509.6|9499.6|2
1639708150000|2021-12-17 02:29:10|9509.3|9499.3|9509|9499|9509.5|9499.5|9509|9499|4
1639708160000|2021-12-17 02:29:20|9509.3|9499.3|9509.8|9499.8|9509.8|9499.8|9509.3|9499.3|2
1639708170000|2021-12-17 02:29:30|9509.4|9499.4|9509.1|9499.1|9509.9|9499.9|9509|9499|8
1639708200000|2021-12-17 02:30:00|9508.9|9498.9|9509.1|9499.1|9509.1|9499.1|9505.8|9495.8|11
1639708210000|2021-12-17 02:30:10|9508.8|9498.8|9508.6|9498.6|9509.9|9499.9|9507.8|9497.8|11
1639708220000|2021-12-17 02:30:20|9508.4|9498.4|9509.1|9499.1|9509.4|9499.4|9507.5|9497.5|8
1639708230000|2021-12-17 02:30:30|9508.9|9498.9|9506.5|9496.5|9508.9|9498.9|9506.5|9496.5|8
1639708240000|2021-12-17 02:30:40|9506.3|9496.3|9505.5|9495.5|9507.3|9497.3|9505|9495|13
1639708250000|2021-12-17 02:30:50|9505.9|9495.9|9502.9|9492.9|9506.4|9496.4|9502.3|9492.3|14
1639708260000|2021-12-17 02:31:00|9503.1|9493.1|9504|9494|9505.5|9495.5|9502.6|9492.6|17
1639708280000|2021-12-17 02:31:20|9503.8|9493.8|9503.5|9493.5|9504|9494|9503.5|9493.5|6
1639708290000|2021-12-17 02:31:30|9503.8|9493.8|9505.6|9495.6|9505.8|9495.8|9502.6|9492.6|9
1639708300000|2021-12-17 02:31:40|9505.8|9495.8|9507.4|9497.4|9507.4|9497.4|9505.6|9495.6|8
1639708310000|2021-12-17 02:31:50|9507|9497|9508.8|9498.8|9509.5|9499.5|9507|9497|12
1639708320000|2021-12-17 02:32:00|9508.5|9498.5|9510.3|9500.3|9510.6|9500.6|9508.5|9498.5|9
1639708330000|2021-12-17 02:32:10|9510|9500|9511.8|9501.8|9511.9|9501.9|9508.1|9498.1|12
1639708340000|2021-12-17 02:32:20|9512.1|9502.1|9510.5|9500.5|9512.1|9502.1|9510.5|9500.5|6
1639708350000|2021-12-17 02:32:30|9510.8|9500.8|9510.8|9500.8|9511|9501|9510.8|9500.8|5
1639708360000|2021-12-17 02:32:40|9511|9501|9510.8|9500.8|9511|9501|9510.8|9500.8|2
1639708380000|2021-12-17 02:33:00|9511|9501|9513.3|9503.3|9513.3|9503.3|9511|9501|5
1639708390000|2021-12-17 02:33:10|9512.9|9502.9|9514|9504|9514.6|9504.6|9512.6|9502.6|11
1639708400000|2021-12-17 02:33:20|9513.8|9503.8|9513.5|9503.5|9513.8|9503.8|9513.1|9503.1|6
1639708410000|2021-12-17 02:33:30|9513.8|9503.8|9514|9504|9514.3|9504.3|9513.4|9503.4|6
1639708420000|2021-12-17 02:33:40|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|9513|9503|8
1639708430000|2021-12-17 02:33:50|9514.1|9504.1|9513.8|9503.8|9514.4|9504.4|9513.8|9503.8|5
1639708440000|2021-12-17 02:34:00|9513.5|9503.5|9510.4|9500.4|9513.6|9503.6|9510.4|9500.4|10
1639708450000|2021-12-17 02:34:10|9510.1|9500.1|9512.9|9502.9|9512.9|9502.9|9509.9|9499.9|9
1639708460000|2021-12-17 02:34:20|9512.5|9502.5|9512.1|9502.1|9513.3|9503.3|9512|9502|10
1639708470000|2021-12-17 02:34:30|9512|9502|9510.4|9500.4|9512|9502|9509.5|9499.5|14
1639708480000|2021-12-17 02:34:40|9510.1|9500.1|9508.5|9498.5|9510.4|9500.4|9508.3|9498.3|10
1639708490000|2021-12-17 02:34:50|9508.3|9498.3|9508.9|9498.9|9508.9|9498.9|9508|9498|5
1639708500000|2021-12-17 02:35:00|9509.1|9499.1|9508|9498|9509.8|9499.8|9508|9498|8
1639708510000|2021-12-17 02:35:10|9508.3|9498.3|9508.8|9498.8|9508.8|9498.8|9507.5|9497.5|15
1639708520000|2021-12-17 02:35:20|9509|9499|9508.9|9498.9|9509|9499|9508.9|9498.9|2
1639708530000|2021-12-17 02:35:30|9509.3|9499.3|9510.1|9500.1|9510.4|9500.4|9509.3|9499.3|5
1639708540000|2021-12-17 02:35:40|9510.6|9500.6|9510.4|9500.4|9510.6|9500.6|9510|9500|4
1639708550000|2021-12-17 02:35:50|9510.6|9500.6|9510.8|9500.8|9511.5|9501.5|9510.4|9500.4|10
1639708560000|2021-12-17 02:36:00|9511.1|9501.1|9510.5|9500.5|9511.1|9501.1|9510|9500|8
1639708570000|2021-12-17 02:36:10|9510.9|9500.9|9508.4|9498.4|9510.9|9500.9|9508.4|9498.4|10
1639708580000|2021-12-17 02:36:20|9508.6|9498.6|9509|9499|9509.5|9499.5|9508.6|9498.6|6
1639708590000|2021-12-17 02:36:30|9509.1|9499.1|9509.5|9499.5|9509.5|9499.5|9508.9|9498.9|6
1639708600000|2021-12-17 02:36:40|9510.1|9500.1|9511.1|9501.1|9511.1|9501.1|9510.1|9500.1|3
1639708610000|2021-12-17 02:36:50|9511.4|9501.4|9512|9502|9512.3|9502.3|9511.4|9501.4|7
1639708620000|2021-12-17 02:37:00|9512.3|9502.3|9512.3|9502.3|9513|9503|9512|9502|6
1639708630000|2021-12-17 02:37:10|9511.5|9501.5|9510.5|9500.5|9511.5|9501.5|9510.5|9500.5|6
1639708640000|2021-12-17 02:37:20|9510.4|9500.4|9509.8|9499.8|9510.4|9500.4|9509.8|9499.8|3
1639708650000|2021-12-17 02:37:30|9510.1|9500.1|9511.3|9501.3|9511.3|9501.3|9510.1|9500.1|3
1639708660000|2021-12-17 02:37:40|9510.9|9500.9|9510.4|9500.4|9510.9|9500.9|9510.1|9500.1|4
1639708670000|2021-12-17 02:37:50|9510.6|9500.6|9510.4|9500.4|9510.6|9500.6|9510.4|9500.4|4
1639708680000|2021-12-17 02:38:00|9510.6|9500.6|9511.3|9501.3|9511.8|9501.8|9510.5|9500.5|10
1639708690000|2021-12-17 02:38:10|9511|9501|9510.8|9500.8|9511|9501|9510.3|9500.3|9
1639708700000|2021-12-17 02:38:20|9510.6|9500.6|9510.8|9500.8|9510.8|9500.8|9510.6|9500.6|2
1639708710000|2021-12-17 02:38:30|9510.5|9500.5|9510.1|9500.1|9510.5|9500.5|9509.6|9499.6|4
1639708720000|2021-12-17 02:38:40|9510.5|9500.5|9509.6|9499.6|9510.9|9500.9|9509.6|9499.6|5
1639708730000|2021-12-17 02:38:50|9510.4|9500.4|9508.3|9498.3|9510.4|9500.4|9508.3|9498.3|4
1639708740000|2021-12-17 02:39:00|9508.5|9498.5|9508|9498|9508.5|9498.5|9508|9498|3
1639708750000|2021-12-17 02:39:10|9508.4|9498.4|9510.8|9500.8|9510.8|9500.8|9508.4|9498.4|5
1639708760000|2021-12-17 02:39:20|9511|9501|9510.9|9500.9|9511.8|9501.8|9510.9|9500.9|4
1639708770000|2021-12-17 02:39:30|9511|9501|9511.5|9501.5|9511.5|9501.5|9511|9501|3
1639708780000|2021-12-17 02:39:40|9511.1|9501.1|9510.5|9500.5|9511.1|9501.1|9510.3|9500.3|7
1639708790000|2021-12-17 02:39:50|9510.9|9500.9|9511.3|9501.3|9511.3|9501.3|9510.9|9500.9|2
1639708800000|2021-12-17 02:40:00|9511.5|9501.5|9512.1|9502.1|9512.1|9502.1|9511.3|9501.3|8
1639708810000|2021-12-17 02:40:10|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1639708820000|2021-12-17 02:40:20|9512|9502|9512.4|9502.4|9512.4|9502.4|9511.8|9501.8|5
1639708830000|2021-12-17 02:40:30|9512.8|9502.8|9512.5|9502.5|9513.1|9503.1|9512.3|9502.3|8
1639708840000|2021-12-17 02:40:40|9512.8|9502.8|9512.8|9502.8|9513.8|9503.8|9512.3|9502.3|9
1639708850000|2021-12-17 02:40:50|9512.5|9502.5|9511.6|9501.6|9513.4|9503.4|9511.6|9501.6|9
1639708860000|2021-12-17 02:41:00|9510.8|9500.8|9510.3|9500.3|9510.8|9500.8|9510.3|9500.3|2
1639708870000|2021-12-17 02:41:10|9510.5|9500.5|9511.8|9501.8|9511.8|9501.8|9510.5|9500.5|6
1639708880000|2021-12-17 02:41:20|9511.3|9501.3|9511|9501|9511.3|9501.3|9510.6|9500.6|4
1639708890000|2021-12-17 02:41:30|9511.3|9501.3|9511.3|9501.3|9511.5|9501.5|9511.3|9501.3|3
1639708900000|2021-12-17 02:41:40|9511.4|9501.4|9511.5|9501.5|9512|9502|9511.4|9501.4|5
1639708920000|2021-12-17 02:42:00|9511.8|9501.8|9514|9504|9514.3|9504.3|9511.8|9501.8|9
1639708930000|2021-12-17 02:42:10|9513.8|9503.8|9515.1|9505.1|9515.5|9505.5|9513.8|9503.8|7
1639708940000|2021-12-17 02:42:20|9514.9|9504.9|9514.4|9504.4|9514.9|9504.9|9514.4|9504.4|5
1639708950000|2021-12-17 02:42:30|9514.1|9504.1|9514.9|9504.9|9515.1|9505.1|9514.1|9504.1|4
1639708960000|2021-12-17 02:42:40|9515.1|9505.1|9515.6|9505.6|9515.6|9505.6|9515.1|9505.1|2
1639708970000|2021-12-17 02:42:50|9515.3|9505.3|9516.6|9506.6|9516.6|9506.6|9515.3|9505.3|7
1639708980000|2021-12-17 02:43:00|9516.8|9506.8|9517|9507|9517.3|9507.3|9516.8|9506.8|6
1639708990000|2021-12-17 02:43:10|9516.8|9506.8|9517.5|9507.5|9517.5|9507.5|9516.8|9506.8|4
1639709000000|2021-12-17 02:43:20|9517.9|9507.9|9518.3|9508.3|9518.3|9508.3|9517.9|9507.9|6
1639709010000|2021-12-17 02:43:30|9518.5|9508.5|9516.8|9506.8|9518.5|9508.5|9516.8|9506.8|7
1639709020000|2021-12-17 02:43:40|9517|9507|9515.4|9505.4|9517.3|9507.3|9514.4|9504.4|16
1639709030000|2021-12-17 02:43:50|9516.4|9506.4|9516|9506|9516.8|9506.8|9516|9506|12
1639709040000|2021-12-17 02:44:00|9515.8|9505.8|9516.1|9506.1|9516.5|9506.5|9515.4|9505.4|15
1639709060000|2021-12-17 02:44:20|9515.8|9505.8|9516.1|9506.1|9516.1|9506.1|9515.6|9505.6|4
1639709070000|2021-12-17 02:44:30|9515.9|9505.9|9515.6|9505.6|9515.9|9505.9|9515.6|9505.6|10
1639709080000|2021-12-17 02:44:40|9515.3|9505.3|9515.4|9505.4|9515.9|9505.9|9515.1|9505.1|9
1639709090000|2021-12-17 02:44:50|9515.1|9505.1|9516.1|9506.1|9516.4|9506.4|9515.1|9505.1|6
1639709100000|2021-12-17 02:45:00|9516.4|9506.4|9518.5|9508.5|9518.5|9508.5|9516.4|9506.4|12
1639709110000|2021-12-17 02:45:10|9518.3|9508.3|9517.3|9507.3|9518.3|9508.3|9516.9|9506.9|7
1639709120000|2021-12-17 02:45:20|9516.3|9506.3|9517.4|9507.4|9517.4|9507.4|9516.3|9506.3|6
1639709130000|2021-12-17 02:45:30|9517|9507|9517.3|9507.3|9517.3|9507.3|9516.9|9506.9|4
1639709140000|2021-12-17 02:45:40|9517.5|9507.5|9517.8|9507.8|9518.8|9508.8|9517.5|9507.5|7
1639709150000|2021-12-17 02:45:50|9517.5|9507.5|9517.8|9507.8|9518|9508|9517.5|9507.5|4
1639709160000|2021-12-17 02:46:00|9517.4|9507.4|9517.8|9507.8|9517.8|9507.8|9517.4|9507.4|2
1639709170000|2021-12-17 02:46:10|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|9518|9508|3
1639709180000|2021-12-17 02:46:20|9518|9508|9517.3|9507.3|9518.1|9508.1|9516.8|9506.8|11
1639709190000|2021-12-17 02:46:30|9516.8|9506.8|9515.9|9505.9|9516.8|9506.8|9515.9|9505.9|7
1639709200000|2021-12-17 02:46:40|9515.5|9505.5|9514.9|9504.9|9515.6|9505.6|9514.9|9504.9|5
1639709210000|2021-12-17 02:46:50|9514.6|9504.6|9514.9|9504.9|9514.9|9504.9|9514.6|9504.6|2
1639709220000|2021-12-17 02:47:00|9514.6|9504.6|9514.6|9504.6|9515.9|9505.9|9514.6|9504.6|9
1639709230000|2021-12-17 02:47:10|9514.4|9504.4|9514.6|9504.6|9514.6|9504.6|9514.4|9504.4|10
1639709240000|2021-12-17 02:47:20|9514.4|9504.4|9514.6|9504.6|9514.6|9504.6|9514.4|9504.4|6
1639709260000|2021-12-17 02:47:40|9515|9505|9515.9|9505.9|9515.9|9505.9|9515|9505|4
1639709270000|2021-12-17 02:47:50|9516.1|9506.1|9516.9|9506.9|9517.1|9507.1|9515.9|9505.9|7
1639709280000|2021-12-17 02:48:00|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516|9506|5
1639709300000|2021-12-17 02:48:20|9516.4|9506.4|9516.3|9506.3|9516.4|9506.4|9516|9506|3
1639709310000|2021-12-17 02:48:30|9515.5|9505.5|9517|9507|9517|9507|9515.5|9505.5|10
1639709320000|2021-12-17 02:48:40|9517.8|9507.8|9518.5|9508.5|9518.5|9508.5|9517.8|9507.8|2
1639709330000|2021-12-17 02:48:50|9518.8|9508.8|9517.3|9507.3|9518.8|9508.8|9517.3|9507.3|10
1639709340000|2021-12-17 02:49:00|9517|9507|9516|9506|9517|9507|9515.8|9505.8|12
1639709350000|2021-12-17 02:49:10|9516.3|9506.3|9515.8|9505.8|9516.8|9506.8|9515.8|9505.8|8
1639709360000|2021-12-17 02:49:20|9516|9506|9514.6|9504.6|9516.3|9506.3|9514.4|9504.4|7
1639709370000|2021-12-17 02:49:30|9514.4|9504.4|9512.6|9502.6|9514.4|9504.4|9511.3|9501.3|9
1639709380000|2021-12-17 02:49:40|9512.5|9502.5|9512.4|9502.4|9513.4|9503.4|9512|9502|7
1639709390000|2021-12-17 02:49:50|9512.6|9502.6|9512.5|9502.5|9513.8|9503.8|9512.5|9502.5|9
1639709400000|2021-12-17 02:50:00|9512.8|9502.8|9513.5|9503.5|9513.8|9503.8|9512.5|9502.5|12
1639709410000|2021-12-17 02:50:10|9513.3|9503.3|9514.8|9504.8|9516.5|9506.5|9513.3|9503.3|10
1639709420000|2021-12-17 02:50:20|9515.1|9505.1|9514.9|9504.9|9515.5|9505.5|9513.5|9503.5|12
1639709430000|2021-12-17 02:50:30|9514.6|9504.6|9515|9505|9515.3|9505.3|9514.6|9504.6|4
1639709440000|2021-12-17 02:50:40|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515|9505|3
1639709450000|2021-12-17 02:50:50|9515.5|9505.5|9512.8|9502.8|9515.5|9505.5|9512.5|9502.5|12
1639709460000|2021-12-17 02:51:00|9513.1|9503.1|9512.3|9502.3|9513.6|9503.6|9512.1|9502.1|8
1639709470000|2021-12-17 02:51:10|9512.5|9502.5|9512.8|9502.8|9513|9503|9512.5|9502.5|6
1639709480000|2021-12-17 02:51:20|9512.5|9502.5|9512.8|9502.8|9512.8|9502.8|9512.5|9502.5|2
1639709490000|2021-12-17 02:51:30|9512.5|9502.5|9512.4|9502.4|9512.5|9502.5|9512.3|9502.3|3
1639709500000|2021-12-17 02:51:40|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.5|9502.5|3
1639709520000|2021-12-17 02:52:00|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9511.5|9501.5|11
1639709530000|2021-12-17 02:52:10|9512.8|9502.8|9511.8|9501.8|9512.8|9502.8|9511.8|9501.8|5
1639709540000|2021-12-17 02:52:20|9511.6|9501.6|9515.6|9505.6|9516|9506|9511.6|9501.6|8
1639709550000|2021-12-17 02:52:30|9516|9506|9516.3|9506.3|9516.3|9506.3|9515.8|9505.8|3
1639709560000|2021-12-17 02:52:40|9516.6|9506.6|9515.8|9505.8|9516.9|9506.9|9515.8|9505.8|9
1639709570000|2021-12-17 02:52:50|9516|9506|9515.3|9505.3|9516.4|9506.4|9515.3|9505.3|8
1639709580000|2021-12-17 02:53:00|9515.6|9505.6|9514.3|9504.3|9515.6|9505.6|9514.1|9504.1|8
1639709590000|2021-12-17 02:53:10|9514.5|9504.5|9514.3|9504.3|9514.8|9504.8|9514.3|9504.3|10
1639709600000|2021-12-17 02:53:20|9514.5|9504.5|9514.4|9504.4|9515|9505|9513.5|9503.5|10
1639709610000|2021-12-17 02:53:30|9514.6|9504.6|9513.4|9503.4|9515|9505|9513.4|9503.4|8
1639709620000|2021-12-17 02:53:40|9513|9503|9513.3|9503.3|9513.3|9503.3|9513|9503|2
1639709630000|2021-12-17 02:53:50|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|1
1639709640000|2021-12-17 02:54:00|9514.8|9504.8|9515.3|9505.3|9515.3|9505.3|9513.6|9503.6|8
1639709650000|2021-12-17 02:54:10|9514.9|9504.9|9513|9503|9514.9|9504.9|9513|9503|5
1639709670000|2021-12-17 02:54:30|9513.8|9503.8|9514.4|9504.4|9514.4|9504.4|9513.8|9503.8|3
1639709680000|2021-12-17 02:54:40|9514|9504|9514.5|9504.5|9514.9|9504.9|9514|9504|9
1639709690000|2021-12-17 02:54:50|9514.8|9504.8|9514.5|9504.5|9514.8|9504.8|9514.5|9504.5|6
1639709700000|2021-12-17 02:55:00|9514.8|9504.8|9515.4|9505.4|9515.5|9505.5|9514.8|9504.8|5
1639709710000|2021-12-17 02:55:10|9515.6|9505.6|9517.1|9507.1|9517.3|9507.3|9515.6|9505.6|6
1639709720000|2021-12-17 02:55:20|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1639709730000|2021-12-17 02:55:30|9517.5|9507.5|9517.6|9507.6|9517.9|9507.9|9517.5|9507.5|3
1639709740000|2021-12-17 02:55:40|9517.3|9507.3|9515.6|9505.6|9517.3|9507.3|9514.9|9504.9|8
1639709750000|2021-12-17 02:55:50|9516|9506|9515.6|9505.6|9516|9506|9514.8|9504.8|6
1639709760000|2021-12-17 02:56:00|9515.9|9505.9|9515.9|9505.9|9516.1|9506.1|9515.5|9505.5|7
1639709770000|2021-12-17 02:56:10|9516.3|9506.3|9515.8|9505.8|9516.5|9506.5|9515.5|9505.5|8
1639709780000|2021-12-17 02:56:20|9515.5|9505.5|9514.8|9504.8|9515.5|9505.5|9514.5|9504.5|6
1639709790000|2021-12-17 02:56:30|9514.5|9504.5|9515.8|9505.8|9516.1|9506.1|9514.5|9504.5|6
1639709800000|2021-12-17 02:56:40|9516.1|9506.1|9515.8|9505.8|9516.9|9506.9|9515.5|9505.5|8
1639709810000|2021-12-17 02:56:50|9515.5|9505.5|9515.9|9505.9|9515.9|9505.9|9515.5|9505.5|3
1639709820000|2021-12-17 02:57:00|9515.6|9505.6|9514|9504|9515.6|9505.6|9514|9504|8
1639709830000|2021-12-17 02:57:10|9514.3|9504.3|9514|9504|9514.3|9504.3|9513.6|9503.6|6
1639709840000|2021-12-17 02:57:20|9514.3|9504.3|9514.6|9504.6|9514.6|9504.6|9514.3|9504.3|6
1639709850000|2021-12-17 02:57:30|9514.3|9504.3|9514|9504|9514.3|9504.3|9514|9504|4
1639709860000|2021-12-17 02:57:40|9514.3|9504.3|9514.1|9504.1|9514.3|9504.3|9514|9504|4
1639709870000|2021-12-17 02:57:50|9513.8|9503.8|9513.8|9503.8|9514|9504|9513.8|9503.8|3
1639709880000|2021-12-17 02:58:00|9514|9504|9514.3|9504.3|9514.3|9504.3|9513.5|9503.5|9
1639709890000|2021-12-17 02:58:10|9514.5|9504.5|9514.5|9504.5|9514.9|9504.9|9514.5|9504.5|3
1639709910000|2021-12-17 02:58:30|9514|9504|9514.5|9504.5|9514.5|9504.5|9513.8|9503.8|9
1639709930000|2021-12-17 02:58:50|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9513.5|9503.5|8
1639709940000|2021-12-17 02:59:00|9514.8|9504.8|9515.4|9505.4|9515.4|9505.4|9514.8|9504.8|10
1639709950000|2021-12-17 02:59:10|9515.6|9505.6|9514|9504|9515.6|9505.6|9514|9504|7
1639709960000|2021-12-17 02:59:20|9514.4|9504.4|9514|9504|9514.4|9504.4|9513.8|9503.8|4
1639709970000|2021-12-17 02:59:30|9513.8|9503.8|9514.9|9504.9|9514.9|9504.9|9513.8|9503.8|4
1639709980000|2021-12-17 02:59:40|9515.1|9505.1|9515.1|9505.1|9515.4|9505.4|9514.9|9504.9|5
1639709990000|2021-12-17 02:59:50|9514.8|9504.8|9514.5|9504.5|9514.8|9504.8|9514|9504|6
1639710000000|2021-12-17 03:00:00|9514.1|9504.1|9514.5|9504.5|9514.5|9504.5|9513.9|9503.9|4
1639710010000|2021-12-17 03:00:10|9514.3|9504.3|9513.8|9503.8|9514.3|9504.3|9513.8|9503.8|4
1639710020000|2021-12-17 03:00:20|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|2
1639710030000|2021-12-17 03:00:30|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|1
1639710040000|2021-12-17 03:00:40|9513.3|9503.3|9511.5|9501.5|9513.5|9503.5|9511.5|9501.5|7
1639710050000|2021-12-17 03:00:50|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1639710060000|2021-12-17 03:01:00|9511.5|9501.5|9511|9501|9511.5|9501.5|9511|9501|3
1639710070000|2021-12-17 03:01:10|9510.8|9500.8|9507.5|9497.5|9510.8|9500.8|9507.5|9497.5|8
1639710080000|2021-12-17 03:01:20|9508.1|9498.1|9507.5|9497.5|9508.1|9498.1|9507.5|9497.5|7
1639710090000|2021-12-17 03:01:30|9507.8|9497.8|9507.6|9497.6|9507.8|9497.8|9507.6|9497.6|2
1639710100000|2021-12-17 03:01:40|9507.3|9497.3|9507.6|9497.6|9508.4|9498.4|9505.8|9495.8|14
1639710110000|2021-12-17 03:01:50|9508.1|9498.1|9509.1|9499.1|9509.6|9499.6|9507.5|9497.5|13
1639710120000|2021-12-17 03:02:00|9508.5|9498.5|9510.8|9500.8|9511|9501|9508.5|9498.5|12
1639710130000|2021-12-17 03:02:10|9511|9501|9511.3|9501.3|9512|9502|9511|9501|7
1639710140000|2021-12-17 03:02:20|9511.5|9501.5|9512|9502|9512|9502|9511.5|9501.5|3
1639710150000|2021-12-17 03:02:30|9511.8|9501.8|9510.5|9500.5|9511.8|9501.8|9510.5|9500.5|5
1639710160000|2021-12-17 03:02:40|9511|9501|9511|9501|9511.3|9501.3|9511|9501|3
1639710170000|2021-12-17 03:02:50|9511.3|9501.3|9511|9501|9511.3|9501.3|9510.1|9500.1|13
1639710180000|2021-12-17 03:03:00|9510.9|9500.9|9511|9501|9511|9501|9510.9|9500.9|2
1639710190000|2021-12-17 03:03:10|9511.3|9501.3|9511.1|9501.1|9511.3|9501.3|9511|9501|4
1639710200000|2021-12-17 03:03:20|9510.9|9500.9|9509|9499|9510.9|9500.9|9509|9499|11
1639710210000|2021-12-17 03:03:30|9508.8|9498.8|9507.5|9497.5|9509.1|9499.1|9507.3|9497.3|14
1639710220000|2021-12-17 03:03:40|9507.8|9497.8|9507.9|9497.9|9508.1|9498.1|9507.5|9497.5|8
1639710230000|2021-12-17 03:03:50|9507.5|9497.5|9507.4|9497.4|9507.6|9497.6|9507.4|9497.4|3
1639710240000|2021-12-17 03:04:00|9507.3|9497.3|9506.6|9496.6|9507.3|9497.3|9506|9496|7
1639710250000|2021-12-17 03:04:10|9506|9496|9505.4|9495.4|9506.4|9496.4|9505|9495|12
1639710260000|2021-12-17 03:04:20|9505|9495|9505.8|9495.8|9505.8|9495.8|9504.3|9494.3|9
1639710270000|2021-12-17 03:04:30|9506.1|9496.1|9506.1|9496.1|9506.1|9496.1|9505.9|9495.9|3
1639710280000|2021-12-17 03:04:40|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|1
1639710290000|2021-12-17 03:04:50|9505.8|9495.8|9505.9|9495.9|9505.9|9495.9|9505.1|9495.1|7
1639710300000|2021-12-17 03:05:00|9506.1|9496.1|9506|9496|9507|9497|9505.3|9495.3|10
1639710310000|2021-12-17 03:05:10|9505.6|9495.6|9505.5|9495.5|9505.9|9495.9|9505.3|9495.3|12
1639710320000|2021-12-17 03:05:20|9505.1|9495.1|9504.9|9494.9|9505.9|9495.9|9504.9|9494.9|6
1639710330000|2021-12-17 03:05:30|9504.6|9494.6|9501.3|9491.3|9504.8|9494.8|9501.3|9491.3|13
1639710340000|2021-12-17 03:05:40|9501|9491|9501.5|9491.5|9502.1|9492.1|9500.8|9490.8|7
1639710350000|2021-12-17 03:05:50|9501.1|9491.1|9501.3|9491.3|9501.3|9491.3|9500.5|9490.5|10
1639710360000|2021-12-17 03:06:00|9502|9492|9500.8|9490.8|9502.3|9492.3|9500.8|9490.8|12
1639710370000|2021-12-17 03:06:10|9500.6|9490.6|9500.5|9490.5|9501|9491|9500.5|9490.5|3
1639710380000|2021-12-17 03:06:20|9499.6|9489.6|9499.1|9489.1|9499.6|9489.6|9498.1|9488.1|7
1639710390000|2021-12-17 03:06:30|9499.8|9489.8|9500.9|9490.9|9500.9|9490.9|9498.8|9488.8|15
1639710400000|2021-12-17 03:06:40|9501|9491|9501.5|9491.5|9501.9|9491.9|9500.6|9490.6|11
1639710410000|2021-12-17 03:06:50|9501.4|9491.4|9501.3|9491.3|9501.5|9491.5|9500.3|9490.3|17
1639710420000|2021-12-17 03:07:00|9501.8|9491.8|9502.5|9492.5|9503.3|9493.3|9501.8|9491.8|9
1639710430000|2021-12-17 03:07:10|9502.3|9492.3|9503.1|9493.1|9503.1|9493.1|9502.3|9492.3|3
1639710440000|2021-12-17 03:07:20|9503.3|9493.3|9504.3|9494.3|9504.3|9494.3|9503.1|9493.1|10
1639710450000|2021-12-17 03:07:30|9504|9494|9503.9|9493.9|9506.1|9496.1|9503.9|9493.9|16
1639710460000|2021-12-17 03:07:40|9503.5|9493.5|9501.8|9491.8|9503.5|9493.5|9501.3|9491.3|11
1639710470000|2021-12-17 03:07:50|9501.9|9491.9|9503|9493|9503|9493|9501.9|9491.9|3
1639710480000|2021-12-17 03:08:00|9502.8|9492.8|9504.4|9494.4|9504.4|9494.4|9502.8|9492.8|7
1639710490000|2021-12-17 03:08:10|9504.8|9494.8|9504.9|9494.9|9505.4|9495.4|9504.5|9494.5|7
1639710500000|2021-12-17 03:08:20|9504.3|9494.3|9504.4|9494.4|9504.8|9494.8|9504|9494|11
1639710510000|2021-12-17 03:08:30|9505.1|9495.1|9504.5|9494.5|9505.5|9495.5|9504.3|9494.3|10
1639710520000|2021-12-17 03:08:40|9504.8|9494.8|9503.9|9493.9|9504.8|9494.8|9503.9|9493.9|5
1639710530000|2021-12-17 03:08:50|9504.1|9494.1|9504.5|9494.5|9505|9495|9503.5|9493.5|11
1639710540000|2021-12-17 03:09:00|9504.1|9494.1|9502.8|9492.8|9504.1|9494.1|9502.5|9492.5|9
1639710550000|2021-12-17 03:09:10|9502.5|9492.5|9501.8|9491.8|9502.8|9492.8|9501.4|9491.4|6
1639710560000|2021-12-17 03:09:20|9501.5|9491.5|9501.8|9491.8|9501.8|9491.8|9501.5|9491.5|2
1639710570000|2021-12-17 03:09:30|9501.4|9491.4|9501.5|9491.5|9502.3|9492.3|9501.1|9491.1|5
1639710580000|2021-12-17 03:09:40|9501.8|9491.8|9502.3|9492.3|9502.3|9492.3|9501.5|9491.5|5
1639710590000|2021-12-17 03:09:50|9502.5|9492.5|9502.6|9492.6|9502.9|9492.9|9502.3|9492.3|5
1639710600000|2021-12-17 03:10:00|9502.9|9492.9|9502.3|9492.3|9502.9|9492.9|9502|9492|5
1639710610000|2021-12-17 03:10:10|9502.6|9492.6|9502.3|9492.3|9503.3|9493.3|9502|9492|10
1639710620000|2021-12-17 03:10:20|9502|9492|9502.5|9492.5|9502.8|9492.8|9502|9492|5
1639710640000|2021-12-17 03:10:40|9502.8|9492.8|9502.8|9492.8|9503.3|9493.3|9502.3|9492.3|10
1639710650000|2021-12-17 03:10:50|9503|9493|9502.3|9492.3|9503.3|9493.3|9502.3|9492.3|14
1639710660000|2021-12-17 03:11:00|9502|9492|9500.6|9490.6|9502|9492|9500.3|9490.3|11
1639710670000|2021-12-17 03:11:10|9500.8|9490.8|9500.5|9490.5|9501.3|9491.3|9500.3|9490.3|17
1639710680000|2021-12-17 03:11:20|9500.8|9490.8|9500.6|9490.6|9501.4|9491.4|9500.5|9490.5|8
1639710690000|2021-12-17 03:11:30|9501.1|9491.1|9500.5|9490.5|9501.6|9491.6|9500.5|9490.5|6
1639710700000|2021-12-17 03:11:40|9501.1|9491.1|9500.9|9490.9|9501.1|9491.1|9500.9|9490.9|2
1639710710000|2021-12-17 03:11:50|9501|9491|9500.8|9490.8|9501|9491|9500.5|9490.5|5
1639710720000|2021-12-17 03:12:00|9500.5|9490.5|9499.5|9489.5|9500.6|9490.6|9499.3|9489.3|11
1639710730000|2021-12-17 03:12:10|9499.3|9489.3|9498.4|9488.4|9499.6|9489.6|9498.4|9488.4|14
1639710740000|2021-12-17 03:12:20|9498.1|9488.1|9499.3|9489.3|9499.8|9489.8|9498.1|9488.1|12
1639710750000|2021-12-17 03:12:30|9499.5|9489.5|9498.6|9488.6|9501.1|9491.1|9498.6|9488.6|16
1639710760000|2021-12-17 03:12:40|9498.8|9488.8|9500.6|9490.6|9500.6|9490.6|9498.4|9488.4|8
1639710770000|2021-12-17 03:12:50|9500.3|9490.3|9498.8|9488.8|9500.3|9490.3|9498.8|9488.8|8
1639710780000|2021-12-17 03:13:00|9498.6|9488.6|9499.9|9489.9|9499.9|9489.9|9498.6|9488.6|10
1639710790000|2021-12-17 03:13:10|9500.6|9490.6|9500.4|9490.4|9500.6|9490.6|9500.4|9490.4|10
1639710800000|2021-12-17 03:13:20|9500.6|9490.6|9501.1|9491.1|9501.1|9491.1|9500.4|9490.4|7
1639710810000|2021-12-17 03:13:30|9501.4|9491.4|9500.5|9490.5|9501.4|9491.4|9500|9490|7
1639710820000|2021-12-17 03:13:40|9500.3|9490.3|9499.8|9489.8|9500.3|9490.3|9499.5|9489.5|5
1639710830000|2021-12-17 03:13:50|9500|9490|9499.4|9489.4|9500|9490|9499.4|9489.4|3
1639710840000|2021-12-17 03:14:00|9498.9|9488.9|9499.3|9489.3|9499.3|9489.3|9498.9|9488.9|2
1639710850000|2021-12-17 03:14:10|9498.9|9488.9|9498.3|9488.3|9499.5|9489.5|9498.1|9488.1|9
1639710860000|2021-12-17 03:14:20|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|4
1639710870000|2021-12-17 03:14:30|9497.9|9487.9|9498.8|9488.8|9498.8|9488.8|9497.9|9487.9|4
1639710880000|2021-12-17 03:14:40|9498.5|9488.5|9497.9|9487.9|9498.5|9488.5|9497.9|9487.9|3
1639710890000|2021-12-17 03:14:50|9497.6|9487.6|9497.4|9487.4|9497.6|9487.6|9497.4|9487.4|2
1639710900000|2021-12-17 03:15:00|9497.8|9487.8|9496.9|9486.9|9498.3|9488.3|9496.9|9486.9|6
1639710910000|2021-12-17 03:15:10|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|1
1639710920000|2021-12-17 03:15:20|9496.4|9486.4|9492.3|9482.3|9496.4|9486.4|9492.3|9482.3|8
1639710930000|2021-12-17 03:15:30|9492|9482|9491.1|9481.1|9492.1|9482.1|9491.1|9481.1|12
1639710940000|2021-12-17 03:15:40|9490.8|9480.8|9491.6|9481.6|9492.1|9482.1|9490.8|9480.8|13
1639710950000|2021-12-17 03:15:50|9491.4|9481.4|9491.9|9481.9|9492.1|9482.1|9491|9481|14
1639710960000|2021-12-17 03:16:00|9492.1|9482.1|9492.1|9482.1|9492.6|9482.6|9491.8|9481.8|11
1639710970000|2021-12-17 03:16:10|9492.4|9482.4|9492.6|9482.6|9493.1|9483.1|9491.6|9481.6|12
1639710980000|2021-12-17 03:16:20|9492.3|9482.3|9491.9|9481.9|9492.9|9482.9|9491.4|9481.4|9
1639710990000|2021-12-17 03:16:30|9492.3|9482.3|9491.6|9481.6|9493.4|9483.4|9491.6|9481.6|12
1639711000000|2021-12-17 03:16:40|9491.4|9481.4|9489.5|9479.5|9491.4|9481.4|9489.1|9479.1|14
1639711010000|2021-12-17 03:16:50|9489.3|9479.3|9489.1|9479.1|9489.4|9479.4|9489.1|9479.1|7
1639711020000|2021-12-17 03:17:00|9489.3|9479.3|9489.1|9479.1|9489.4|9479.4|9489.1|9479.1|5
1639711030000|2021-12-17 03:17:10|9489.4|9479.4|9489.1|9479.1|9489.8|9479.8|9489.1|9479.1|9
1639711040000|2021-12-17 03:17:20|9489.4|9479.4|9490.3|9480.3|9490.3|9480.3|9489.1|9479.1|12
1639711050000|2021-12-17 03:17:30|9491.1|9481.1|9491.1|9481.1|9491.4|9481.4|9490.8|9480.8|4
1639711060000|2021-12-17 03:17:40|9490.9|9480.9|9490.9|9480.9|9491.6|9481.6|9490.9|9480.9|8
1639711070000|2021-12-17 03:17:50|9491.3|9481.3|9491.4|9481.4|9491.9|9481.9|9491.3|9481.3|5
1639711080000|2021-12-17 03:18:00|9491|9481|9490.8|9480.8|9491.3|9481.3|9490.8|9480.8|4
1639711090000|2021-12-17 03:18:10|9491.1|9481.1|9490.5|9480.5|9491.1|9481.1|9490.3|9480.3|6
1639711100000|2021-12-17 03:18:20|9490.8|9480.8|9492.6|9482.6|9493.1|9483.1|9490.5|9480.5|11
1639711110000|2021-12-17 03:18:30|9492.4|9482.4|9493.9|9483.9|9493.9|9483.9|9492.4|9482.4|8
1639711120000|2021-12-17 03:18:40|9494.1|9484.1|9492.3|9482.3|9494.6|9484.6|9492.3|9482.3|7
1639711140000|2021-12-17 03:19:00|9492.5|9482.5|9492.9|9482.9|9493.1|9483.1|9492.5|9482.5|3
1639711150000|2021-12-17 03:19:10|9493.1|9483.1|9493.3|9483.3|9493.4|9483.4|9493|9483|7
1639711160000|2021-12-17 03:19:20|9493|9483|9494.4|9484.4|9494.4|9484.4|9492.5|9482.5|11
1639711170000|2021-12-17 03:19:30|9494.8|9484.8|9495.6|9485.6|9495.6|9485.6|9494.8|9484.8|6
1639711180000|2021-12-17 03:19:40|9495.4|9485.4|9496.1|9486.1|9496.1|9486.1|9494.8|9484.8|7
1639711190000|2021-12-17 03:19:50|9496.4|9486.4|9496.8|9486.8|9496.8|9486.8|9496.4|9486.4|4
1639711200000|2021-12-17 03:20:00|9496.4|9486.4|9496.6|9486.6|9496.6|9486.6|9495.9|9485.9|12
1639711210000|2021-12-17 03:20:10|9496.4|9486.4|9496.5|9486.5|9497.1|9487.1|9495.5|9485.5|6
1639711220000|2021-12-17 03:20:20|9496.1|9486.1|9495.8|9485.8|9496.1|9486.1|9495.4|9485.4|7
1639711230000|2021-12-17 03:20:30|9495.3|9485.3|9497.4|9487.4|9497.4|9487.4|9495.3|9485.3|5
1639711240000|2021-12-17 03:20:40|9497.1|9487.1|9496.5|9486.5|9497.1|9487.1|9496.3|9486.3|5
1639711250000|2021-12-17 03:20:50|9496.9|9486.9|9497.8|9487.8|9497.8|9487.8|9496.8|9486.8|3
1639711260000|2021-12-17 03:21:00|9497.6|9487.6|9498|9488|9498|9488|9497.6|9487.6|3
1639711270000|2021-12-17 03:21:10|9497.6|9487.6|9500.6|9490.6|9500.6|9490.6|9497.6|9487.6|7
1639711280000|2021-12-17 03:21:20|9500.9|9490.9|9500.8|9490.8|9501.3|9491.3|9500.5|9490.5|8
1639711290000|2021-12-17 03:21:30|9499.9|9489.9|9499.9|9489.9|9499.9|9489.9|9499.1|9489.1|9
1639711300000|2021-12-17 03:21:40|9500.4|9490.4|9501.4|9491.4|9501.4|9491.4|9500.4|9490.4|2
1639711310000|2021-12-17 03:21:50|9501.6|9491.6|9503.3|9493.3|9503.3|9493.3|9501.6|9491.6|4
1639711320000|2021-12-17 03:22:00|9503|9493|9503.1|9493.1|9503.1|9493.1|9502.1|9492.1|9
1639711330000|2021-12-17 03:22:10|9503|9493|9504|9494|9504.5|9494.5|9503|9493|11
1639711340000|2021-12-17 03:22:20|9503.6|9493.6|9504.6|9494.6|9505.3|9495.3|9503.6|9493.6|7
1639711350000|2021-12-17 03:22:30|9504.4|9494.4|9504.9|9494.9|9504.9|9494.9|9503.4|9493.4|12
1639711360000|2021-12-17 03:22:40|9505.3|9495.3|9504.6|9494.6|9505.3|9495.3|9504.6|9494.6|3
1639711370000|2021-12-17 03:22:50|9504.5|9494.5|9502.6|9492.6|9504.5|9494.5|9502.6|9492.6|7
1639711380000|2021-12-17 03:23:00|9502.5|9492.5|9502.4|9492.4|9502.5|9492.5|9502.1|9492.1|5
1639711390000|2021-12-17 03:23:10|9502.8|9492.8|9504|9494|9504.3|9494.3|9502.8|9492.8|4
1639711400000|2021-12-17 03:23:20|9503.8|9493.8|9503.4|9493.4|9503.8|9493.8|9503.4|9493.4|2
1639711410000|2021-12-17 03:23:30|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|1
1639711420000|2021-12-17 03:23:40|9503.9|9493.9|9503.9|9493.9|9503.9|9493.9|9503.9|9493.9|1
1639711430000|2021-12-17 03:23:50|9504.3|9494.3|9505|9495|9505.3|9495.3|9504.3|9494.3|10
1639711440000|2021-12-17 03:24:00|9505.6|9495.6|9505.8|9495.8|9506.3|9496.3|9505.5|9495.5|11
1639711450000|2021-12-17 03:24:10|9505.4|9495.4|9502.4|9492.4|9505.4|9495.4|9502.1|9492.1|7
1639711460000|2021-12-17 03:24:20|9502.8|9492.8|9503.6|9493.6|9504.1|9494.1|9502.3|9492.3|11
1639711470000|2021-12-17 03:24:30|9503.4|9493.4|9504.1|9494.1|9504.1|9494.1|9503|9493|6
1639711480000|2021-12-17 03:24:40|9505.4|9495.4|9504.4|9494.4|9505.8|9495.8|9504.4|9494.4|4
1639711490000|2021-12-17 03:24:50|9504.6|9494.6|9505|9495|9505.1|9495.1|9504.6|9494.6|4
1639711500000|2021-12-17 03:25:00|9505.3|9495.3|9504.5|9494.5|9507|9497|9504.5|9494.5|13
1639711510000|2021-12-17 03:25:10|9504.9|9494.9|9503.9|9493.9|9504.9|9494.9|9503.9|9493.9|7
1639711520000|2021-12-17 03:25:20|9503.6|9493.6|9503.6|9493.6|9504|9494|9503|9493|7
1639711530000|2021-12-17 03:25:30|9503.4|9493.4|9502.3|9492.3|9503.4|9493.4|9502.3|9492.3|5
1639711540000|2021-12-17 03:25:40|9504.1|9494.1|9503|9493|9504.6|9494.6|9503|9493|13
1639711550000|2021-12-17 03:25:50|9503.3|9493.3|9503.9|9493.9|9503.9|9493.9|9503.3|9493.3|3
1639711560000|2021-12-17 03:26:00|9503.6|9493.6|9503.6|9493.6|9504.1|9494.1|9502.3|9492.3|15
1639711570000|2021-12-17 03:26:10|9503.9|9493.9|9502.6|9492.6|9504.5|9494.5|9502.6|9492.6|10
1639711580000|2021-12-17 03:26:20|9502.5|9492.5|9504.8|9494.8|9504.8|9494.8|9502.5|9492.5|10
1639711590000|2021-12-17 03:26:30|9504.4|9494.4|9506.9|9496.9|9506.9|9496.9|9503.9|9493.9|14
1639711600000|2021-12-17 03:26:40|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|9506.4|9496.4|8
1639711610000|2021-12-17 03:26:50|9507|9497|9508.1|9498.1|9509.3|9499.3|9507|9497|13
1639711620000|2021-12-17 03:27:00|9508|9498|9508.9|9498.9|9509.8|9499.8|9508|9498|8
1639711630000|2021-12-17 03:27:10|9510.3|9500.3|9508|9498|9510.3|9500.3|9507.8|9497.8|9
1639711640000|2021-12-17 03:27:20|9507.8|9497.8|9505.8|9495.8|9507.8|9497.8|9505|9495|14
1639711650000|2021-12-17 03:27:30|9505.3|9495.3|9506|9496|9506.6|9496.6|9505.3|9495.3|8
1639711660000|2021-12-17 03:27:40|9506.4|9496.4|9507|9497|9507|9497|9505.3|9495.3|9
1639711680000|2021-12-17 03:28:00|9507.1|9497.1|9507.5|9497.5|9507.5|9497.5|9507.1|9497.1|2
1639711690000|2021-12-17 03:28:10|9507.1|9497.1|9510.9|9500.9|9510.9|9500.9|9507.1|9497.1|8
1639711700000|2021-12-17 03:28:20|9511.1|9501.1|9510.9|9500.9|9511.3|9501.3|9509.9|9499.9|7
1639711710000|2021-12-17 03:28:30|9511.1|9501.1|9509.9|9499.9|9511.1|9501.1|9509.9|9499.9|6
1639711720000|2021-12-17 03:28:40|9509.5|9499.5|9509.8|9499.8|9509.8|9499.8|9509.3|9499.3|3
1639711730000|2021-12-17 03:28:50|9510.1|9500.1|9506.3|9496.3|9510.1|9500.1|9506.3|9496.3|11
1639711740000|2021-12-17 03:29:00|9506|9496|9504.9|9494.9|9506|9496|9504|9494|13
1639711750000|2021-12-17 03:29:10|9504.8|9494.8|9505.8|9495.8|9505.8|9495.8|9504.8|9494.8|3
1639711760000|2021-12-17 03:29:20|9505.9|9495.9|9508.4|9498.4|9508.4|9498.4|9505.5|9495.5|7
1639711770000|2021-12-17 03:29:30|9508.6|9498.6|9508.6|9498.6|9508.8|9498.8|9507.5|9497.5|9
1639711780000|2021-12-17 03:29:40|9508.4|9498.4|9508.3|9498.3|9508.4|9498.4|9506.3|9496.3|10
1639711790000|2021-12-17 03:29:50|9507.1|9497.1|9507.1|9497.1|9508.6|9498.6|9506.4|9496.4|8
1639711800000|2021-12-17 03:30:00|9506.8|9496.8|9506.6|9496.6|9507|9497|9506.4|9496.4|6
1639711810000|2021-12-17 03:30:10|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9505.6|9495.6|4
1639711820000|2021-12-17 03:30:20|9506.4|9496.4|9505.6|9495.6|9506.9|9496.9|9505.6|9495.6|6
1639711830000|2021-12-17 03:30:30|9507|9497|9507.3|9497.3|9507.9|9497.9|9507|9497|5
1639711840000|2021-12-17 03:30:40|9506.9|9496.9|9505.5|9495.5|9506.9|9496.9|9505.1|9495.1|6
1639711850000|2021-12-17 03:30:50|9505.3|9495.3|9504.6|9494.6|9505.3|9495.3|9504.6|9494.6|2
1639711860000|2021-12-17 03:31:00|9504.3|9494.3|9504|9494|9504.3|9494.3|9504|9494|2
1639711870000|2021-12-17 03:31:10|9504.1|9494.1|9501.9|9491.9|9504.1|9494.1|9501|9491|9
1639711880000|2021-12-17 03:31:20|9501.6|9491.6|9500.8|9490.8|9501.6|9491.6|9500.8|9490.8|4
1639711890000|2021-12-17 03:31:30|9501|9491|9501|9491|9501|9491|9501|9491|1
1639711900000|2021-12-17 03:31:40|9501.3|9491.3|9501.8|9491.8|9502.5|9492.5|9501.3|9491.3|5
1639711910000|2021-12-17 03:31:50|9503|9493|9501.6|9491.6|9503.3|9493.3|9501.6|9491.6|7
1639711920000|2021-12-17 03:32:00|9501.8|9491.8|9502.3|9492.3|9502.3|9492.3|9501.8|9491.8|2
1639711930000|2021-12-17 03:32:10|9502.8|9492.8|9502|9492|9502.8|9492.8|9502|9492|2
1639711940000|2021-12-17 03:32:20|9501.8|9491.8|9501.9|9491.9|9501.9|9491.9|9501.3|9491.3|3
1639711950000|2021-12-17 03:32:30|9502.3|9492.3|9502.4|9492.4|9502.4|9492.4|9502.3|9492.3|2
1639711960000|2021-12-17 03:32:40|9502|9492|9502.4|9492.4|9502.4|9492.4|9502|9492|2
1639711970000|2021-12-17 03:32:50|9502|9492|9500.3|9490.3|9502|9492|9500.1|9490.1|9
1639711980000|2021-12-17 03:33:00|9500|9490|9498.5|9488.5|9500|9490|9498.3|9488.3|7
1639711990000|2021-12-17 03:33:10|9498.8|9488.8|9498.5|9488.5|9499|9489|9497.6|9487.6|8
1639712000000|2021-12-17 03:33:20|9498.3|9488.3|9496.5|9486.5|9498.3|9488.3|9496.3|9486.3|10
1639712010000|2021-12-17 03:33:30|9496.6|9486.6|9497.1|9487.1|9497.1|9487.1|9496.6|9486.6|2
1639712020000|2021-12-17 03:33:40|9497|9487|9495.9|9485.9|9497|9487|9495.9|9485.9|2
1639712030000|2021-12-17 03:33:50|9495.5|9485.5|9492.5|9482.5|9495.5|9485.5|9492.5|9482.5|3
1639712040000|2021-12-17 03:34:00|9492.3|9482.3|9492.5|9482.5|9493.3|9483.3|9491.8|9481.8|9
1639712050000|2021-12-17 03:34:10|9492.6|9482.6|9493.8|9483.8|9494.6|9484.6|9492.6|9482.6|5
1639712060000|2021-12-17 03:34:20|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9490.5|9480.5|7
1639712070000|2021-12-17 03:34:30|9493.6|9483.6|9494|9484|9494|9484|9493.6|9483.6|3
1639712080000|2021-12-17 03:34:40|9494.5|9484.5|9493.6|9483.6|9494.5|9484.5|9493.6|9483.6|3
1639712090000|2021-12-17 03:34:50|9493.9|9483.9|9493.9|9483.9|9494.4|9484.4|9493.9|9483.9|3
1639712100000|2021-12-17 03:35:00|9494.3|9484.3|9491.8|9481.8|9494.3|9484.3|9491.8|9481.8|9
1639712110000|2021-12-17 03:35:10|9491.5|9481.5|9489.3|9479.3|9491.5|9481.5|9488.8|9478.8|9
1639712120000|2021-12-17 03:35:20|9489|9479|9490.3|9480.3|9491.6|9481.6|9489|9479|8
1639712130000|2021-12-17 03:35:30|9490.8|9480.8|9490.5|9480.5|9490.8|9480.8|9490.5|9480.5|4
1639712140000|2021-12-17 03:35:40|9490.6|9480.6|9491.6|9481.6|9491.6|9481.6|9490.6|9480.6|5
1639712150000|2021-12-17 03:35:50|9491.4|9481.4|9491.4|9481.4|9491.4|9481.4|9491.4|9481.4|1
1639712160000|2021-12-17 03:36:00|9491|9481|9491.3|9481.3|9492.4|9482.4|9490.8|9480.8|8
1639712170000|2021-12-17 03:36:10|9491|9481|9491.3|9481.3|9491.3|9481.3|9490.8|9480.8|6
1639712180000|2021-12-17 03:36:20|9491|9481|9491.6|9481.6|9491.6|9481.6|9490.3|9480.3|9
1639712190000|2021-12-17 03:36:30|9491.5|9481.5|9489|9479|9491.5|9481.5|9489|9479|5
1639712200000|2021-12-17 03:36:40|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|1
1639712210000|2021-12-17 03:36:50|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|9487.6|9477.6|3
1639712220000|2021-12-17 03:37:00|9488.1|9478.1|9489|9479|9489.9|9479.9|9488.1|9478.1|10
1639712230000|2021-12-17 03:37:10|9489.4|9479.4|9489.3|9479.3|9489.6|9479.6|9489|9479|4
1639712240000|2021-12-17 03:37:20|9489|9479|9488.6|9478.6|9489.3|9479.3|9488.6|9478.6|4
1639712260000|2021-12-17 03:37:40|9489|9479|9489.6|9479.6|9489.6|9479.6|9489|9479|6
1639712270000|2021-12-17 03:37:50|9489.4|9479.4|9489.6|9479.6|9489.6|9479.6|9489|9479|6
1639712280000|2021-12-17 03:38:00|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|9489|9479|5
1639712290000|2021-12-17 03:38:10|9489.6|9479.6|9490.3|9480.3|9490.5|9480.5|9489.6|9479.6|3
1639712300000|2021-12-17 03:38:20|9490|9480|9490.3|9480.3|9490.3|9480.3|9489.8|9479.8|4
1639712310000|2021-12-17 03:38:30|9490.5|9480.5|9491.8|9481.8|9491.9|9481.9|9490.5|9480.5|4
1639712320000|2021-12-17 03:38:40|9491.5|9481.5|9489.1|9479.1|9491.5|9481.5|9489.1|9479.1|6
1639712330000|2021-12-17 03:38:50|9489|9479|9489.3|9479.3|9489.5|9479.5|9489|9479|4
1639712340000|2021-12-17 03:39:00|9489.5|9479.5|9490.1|9480.1|9490.8|9480.8|9489.5|9479.5|7
1639712370000|2021-12-17 03:39:30|9490.4|9480.4|9490|9480|9490.4|9480.4|9490|9480|4
1639712390000|2021-12-17 03:39:50|9489.8|9479.8|9490|9480|9490|9480|9489.8|9479.8|2
1639712400000|2021-12-17 03:40:00|9489.8|9479.8|9489.3|9479.3|9490|9480|9489.3|9479.3|7
1639712410000|2021-12-17 03:40:10|9489.4|9479.4|9489.8|9479.8|9489.9|9479.9|9489.4|9479.4|9
1639712420000|2021-12-17 03:40:20|9489.5|9479.5|9489.4|9479.4|9489.8|9479.8|9489.4|9479.4|6
1639712430000|2021-12-17 03:40:30|9489.8|9479.8|9489.4|9479.4|9489.8|9479.8|9489|9479|4
1639712440000|2021-12-17 03:40:40|9489.8|9479.8|9489.6|9479.6|9489.8|9479.8|9489|9479|4
1639712450000|2021-12-17 03:40:50|9489.9|9479.9|9489.8|9479.8|9490.5|9480.5|9489.8|9479.8|4
1639712470000|2021-12-17 03:41:10|9489.5|9479.5|9489.8|9479.8|9489.8|9479.8|9489.5|9479.5|2
1639712480000|2021-12-17 03:41:20|9490.1|9480.1|9490.1|9480.1|9490.1|9480.1|9490.1|9480.1|1
1639712490000|2021-12-17 03:41:30|9490.4|9480.4|9490|9480|9490.4|9480.4|9490|9480|3
1639712500000|2021-12-17 03:41:40|9490.3|9480.3|9490.9|9480.9|9490.9|9480.9|9490.3|9480.3|3
1639712510000|2021-12-17 03:41:50|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|1
1639712520000|2021-12-17 03:42:00|9490.4|9480.4|9486.5|9476.5|9490.4|9480.4|9486.5|9476.5|5
1639712530000|2021-12-17 03:42:10|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1639712540000|2021-12-17 03:42:20|9487|9477|9486.5|9476.5|9487|9477|9486.5|9476.5|7
1639712560000|2021-12-17 03:42:40|9486.3|9476.3|9486.5|9476.5|9486.5|9476.5|9486.3|9476.3|2
1639712580000|2021-12-17 03:43:00|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486|9476|3
1639712590000|2021-12-17 03:43:10|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1639712600000|2021-12-17 03:43:20|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1639712620000|2021-12-17 03:43:40|9487|9477|9484.4|9474.4|9487.1|9477.1|9484.1|9474.1|9
1639712630000|2021-12-17 03:43:50|9484.8|9474.8|9485.3|9475.3|9485.3|9475.3|9484.8|9474.8|2
1639712640000|2021-12-17 03:44:00|9484.6|9474.6|9487.5|9477.5|9487.5|9477.5|9484.6|9474.6|3
1639712650000|2021-12-17 03:44:10|9487.3|9477.3|9488.5|9478.5|9488.5|9478.5|9487.3|9477.3|6
1639712660000|2021-12-17 03:44:20|9488.3|9478.3|9489.4|9479.4|9489.8|9479.8|9488.3|9478.3|9
1639712670000|2021-12-17 03:44:30|9489.1|9479.1|9488.1|9478.1|9489.1|9479.1|9488.1|9478.1|3
1639712680000|2021-12-17 03:44:40|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|1
1639712690000|2021-12-17 03:44:50|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|9487.8|9477.8|3
1639712700000|2021-12-17 03:45:00|9488.8|9478.8|9486.8|9476.8|9488.8|9478.8|9486.8|9476.8|5
1639712710000|2021-12-17 03:45:10|9487|9477|9486.8|9476.8|9487.3|9477.3|9486.4|9476.4|13
1639712720000|2021-12-17 03:45:20|9487|9477|9488|9478|9488|9478|9487|9477|3
1639712730000|2021-12-17 03:45:30|9488.3|9478.3|9489.4|9479.4|9489.4|9479.4|9488.3|9478.3|3
1639712740000|2021-12-17 03:45:40|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|1
1639712790000|2021-12-17 03:46:30|9489.4|9479.4|9489.6|9479.6|9490|9480|9489.4|9479.4|7
1639712800000|2021-12-17 03:46:40|9490|9480|9489.6|9479.6|9490|9480|9489.4|9479.4|3
1639712810000|2021-12-17 03:46:50|9490|9480|9490.9|9480.9|9490.9|9480.9|9490|9480|4
1639712820000|2021-12-17 03:47:00|9490.6|9480.6|9492.4|9482.4|9492.6|9482.6|9490.6|9480.6|9
1639712830000|2021-12-17 03:47:10|9492.1|9482.1|9491.5|9481.5|9492.1|9482.1|9491.5|9481.5|2
1639712840000|2021-12-17 03:47:20|9491.3|9481.3|9490|9480|9491.3|9481.3|9490|9480|3
1639712860000|2021-12-17 03:47:40|9489.8|9479.8|9488.5|9478.5|9489.8|9479.8|9488.5|9478.5|2
1639712880000|2021-12-17 03:48:00|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1639712900000|2021-12-17 03:48:20|9489.1|9479.1|9488.9|9478.9|9489.1|9479.1|9488.9|9478.9|2
1639712910000|2021-12-17 03:48:30|9489.1|9479.1|9488.9|9478.9|9489.1|9479.1|9488.9|9478.9|6
1639712930000|2021-12-17 03:48:50|9489.1|9479.1|9489.5|9479.5|9489.5|9479.5|9489.1|9479.1|2
1639712950000|2021-12-17 03:49:10|9489.3|9479.3|9488.3|9478.3|9489.3|9479.3|9488.3|9478.3|2
1639712980000|2021-12-17 03:49:40|9488|9478|9488|9478|9488|9478|9488|9478|1
1639712990000|2021-12-17 03:49:50|9487.6|9477.6|9487.9|9477.9|9487.9|9477.9|9487.6|9477.6|2
1639713000000|2021-12-17 03:50:00|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.3|9477.3|3
1639713010000|2021-12-17 03:50:10|9487.3|9477.3|9487.5|9477.5|9487.5|9477.5|9487.3|9477.3|2
1639713020000|2021-12-17 03:50:20|9487.3|9477.3|9486.9|9476.9|9487.6|9477.6|9486.5|9476.5|10
1639713030000|2021-12-17 03:50:30|9486.5|9476.5|9486.3|9476.3|9487.9|9477.9|9486.3|9476.3|4
1639713040000|2021-12-17 03:50:40|9485.8|9475.8|9485.9|9475.9|9486.1|9476.1|9485.8|9475.8|3
1639713050000|2021-12-17 03:50:50|9485.5|9475.5|9485.3|9475.3|9485.5|9475.5|9485.3|9475.3|2
1639713060000|2021-12-17 03:51:00|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1639713080000|2021-12-17 03:51:20|9485.6|9475.6|9486.4|9476.4|9486.4|9476.4|9485.6|9475.6|2
1639713090000|2021-12-17 03:51:30|9486.8|9476.8|9487.1|9477.1|9487.4|9477.4|9486.8|9476.8|3
1639713100000|2021-12-17 03:51:40|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1639713110000|2021-12-17 03:51:50|9487.1|9477.1|9487.1|9477.1|9487.4|9477.4|9487.1|9477.1|3
1639713120000|2021-12-17 03:52:00|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1639713150000|2021-12-17 03:52:30|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1639713160000|2021-12-17 03:52:40|9487|9477|9486.3|9476.3|9487|9477|9486.3|9476.3|3
1639713180000|2021-12-17 03:53:00|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.3|9476.3|3
1639713190000|2021-12-17 03:53:10|9486.3|9476.3|9485.9|9475.9|9486.3|9476.3|9485.9|9475.9|2
1639713210000|2021-12-17 03:53:30|9485.5|9475.5|9485.3|9475.3|9485.8|9475.8|9485.3|9475.3|6
1639713230000|2021-12-17 03:53:50|9485.5|9475.5|9483.9|9473.9|9487|9477|9483.9|9473.9|6
1639713250000|2021-12-17 03:54:10|9484.1|9474.1|9484.8|9474.8|9484.8|9474.8|9484.1|9474.1|2
1639713260000|2021-12-17 03:54:20|9485|9475|9485|9475|9485|9475|9485|9475|1
1639713270000|2021-12-17 03:54:30|9484.9|9474.9|9484.5|9474.5|9484.9|9474.9|9484.5|9474.5|2
1639713290000|2021-12-17 03:54:50|9484.8|9474.8|9485.4|9475.4|9485.4|9475.4|9484.8|9474.8|3
1639713300000|2021-12-17 03:55:00|9485.3|9475.3|9484.1|9474.1|9485.3|9475.3|9483.9|9473.9|6
1639713320000|2021-12-17 03:55:20|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1639713330000|2021-12-17 03:55:30|9482.9|9472.9|9481.5|9471.5|9482.9|9472.9|9481.5|9471.5|2
1639713340000|2021-12-17 03:55:40|9481.6|9471.6|9480.8|9470.8|9482.1|9472.1|9480.8|9470.8|6
1639713350000|2021-12-17 03:55:50|9480.5|9470.5|9478.5|9468.5|9480.5|9470.5|9478.5|9468.5|4
1639713360000|2021-12-17 03:56:00|9478.8|9468.8|9477.9|9467.9|9480|9470|9477.6|9467.6|11
1639713380000|2021-12-17 03:56:20|9477.5|9467.5|9473.4|9463.4|9477.5|9467.5|9472|9462|12
1639713390000|2021-12-17 03:56:30|9473.6|9463.6|9475.6|9465.6|9475.9|9465.9|9473.6|9463.6|7
1639713400000|2021-12-17 03:56:40|9475.4|9465.4|9475.6|9465.6|9475.6|9465.6|9475.4|9465.4|2
1639713410000|2021-12-17 03:56:50|9476|9466|9472.6|9462.6|9476|9466|9472.6|9462.6|7
1639713420000|2021-12-17 03:57:00|9472.9|9462.9|9473.9|9463.9|9474.5|9464.5|9472.9|9462.9|6
1639713430000|2021-12-17 03:57:10|9473.5|9463.5|9475.3|9465.3|9475.3|9465.3|9473.5|9463.5|4
1639713450000|2021-12-17 03:57:30|9474.9|9464.9|9474.9|9464.9|9474.9|9464.9|9474.5|9464.5|3
1639713470000|2021-12-17 03:57:50|9474.6|9464.6|9474.4|9464.4|9474.6|9464.6|9474.1|9464.1|4
1639713480000|2021-12-17 03:58:00|9474|9464|9472.8|9462.8|9474|9464|9472.5|9462.5|6
1639713490000|2021-12-17 03:58:10|9473.1|9463.1|9472.5|9462.5|9473.4|9463.4|9472.5|9462.5|5
1639713500000|2021-12-17 03:58:20|9472.8|9462.8|9472.4|9462.4|9472.8|9462.8|9472.1|9462.1|4
1639713510000|2021-12-17 03:58:30|9471.8|9461.8|9471|9461|9471.8|9461.8|9468.6|9458.6|8
1639713530000|2021-12-17 03:58:50|9470.6|9460.6|9470.4|9460.4|9470.6|9460.6|9470.4|9460.4|4
1639713540000|2021-12-17 03:59:00|9470.6|9460.6|9470.9|9460.9|9470.9|9460.9|9470.6|9460.6|2
1639713550000|2021-12-17 03:59:10|9471.1|9461.1|9472.1|9462.1|9473.1|9463.1|9470.9|9460.9|7
1639713560000|2021-12-17 03:59:20|9472.5|9462.5|9472.9|9462.9|9472.9|9462.9|9472.5|9462.5|2
1639713570000|2021-12-17 03:59:30|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1639713580000|2021-12-17 03:59:40|9472.5|9462.5|9471.5|9461.5|9472.5|9462.5|9471.5|9461.5|3
1639713590000|2021-12-17 03:59:50|9471.8|9461.8|9470.1|9460.1|9471.8|9461.8|9469.9|9459.9|6
1639713600000|2021-12-17 04:00:00|9469.9|9459.9|9471.3|9461.3|9471.9|9461.9|9469.9|9459.9|5
1639713610000|2021-12-17 04:00:10|9471|9461|9471.3|9461.3|9471.3|9461.3|9471|9461|2
1639713620000|2021-12-17 04:00:20|9472.1|9462.1|9471.4|9461.4|9472.1|9462.1|9471.4|9461.4|2
1639713630000|2021-12-17 04:00:30|9471.3|9461.3|9471.4|9461.4|9471.4|9461.4|9471.1|9461.1|3
1639713640000|2021-12-17 04:00:40|9471.1|9461.1|9471.6|9461.6|9471.6|9461.6|9471.1|9461.1|3
1639713660000|2021-12-17 04:01:00|9472.1|9462.1|9473.1|9463.1|9473.1|9463.1|9472.1|9462.1|7
1639713670000|2021-12-17 04:01:10|9472.9|9462.9|9470.9|9460.9|9472.9|9462.9|9470.9|9460.9|4
1639713680000|2021-12-17 04:01:20|9471|9461|9472.5|9462.5|9473.1|9463.1|9471|9461|10
1639713710000|2021-12-17 04:01:50|9472.9|9462.9|9473.4|9463.4|9473.4|9463.4|9472.9|9462.9|2
1639713720000|2021-12-17 04:02:00|9473.6|9463.6|9473.3|9463.3|9473.6|9463.6|9473.3|9463.3|2
1639713730000|2021-12-17 04:02:10|9472|9462|9472.5|9462.5|9472.8|9462.8|9472|9462|6
1639713740000|2021-12-17 04:02:20|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472|9462|3
1639713750000|2021-12-17 04:02:30|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1639713760000|2021-12-17 04:02:40|9472.3|9462.3|9471.4|9461.4|9472.3|9462.3|9471.4|9461.4|3
1639713780000|2021-12-17 04:03:00|9471.5|9461.5|9472.5|9462.5|9473|9463|9471.5|9461.5|4
1639713790000|2021-12-17 04:03:10|9472.3|9462.3|9473.3|9463.3|9473.8|9463.8|9472|9462|7
1639713800000|2021-12-17 04:03:20|9471.9|9461.9|9471|9461|9471.9|9461.9|9470.8|9460.8|7
1639713810000|2021-12-17 04:03:30|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1639713820000|2021-12-17 04:03:40|9470|9460|9469.5|9459.5|9470.1|9460.1|9469.5|9459.5|4
1639713830000|2021-12-17 04:03:50|9469.3|9459.3|9469.3|9459.3|9469.5|9459.5|9469|9459|4
1639713840000|2021-12-17 04:04:00|9469.5|9459.5|9471.4|9461.4|9471.6|9461.6|9469.5|9459.5|7
1639713850000|2021-12-17 04:04:10|9471|9461|9468.5|9458.5|9471|9461|9467.8|9457.8|10
1639713860000|2021-12-17 04:04:20|9468.3|9458.3|9468.3|9458.3|9468.5|9458.5|9467.9|9457.9|5
1639713870000|2021-12-17 04:04:30|9468|9458|9467.6|9457.6|9468|9458|9467.6|9457.6|3
1639713880000|2021-12-17 04:04:40|9468|9458|9467.9|9457.9|9468.3|9458.3|9467.9|9457.9|3
1639713890000|2021-12-17 04:04:50|9468|9458|9468.1|9458.1|9468.1|9458.1|9468|9458|2
1639713900000|2021-12-17 04:05:00|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.3|9458.3|11
1639713910000|2021-12-17 04:05:10|9468.9|9458.9|9469.5|9459.5|9469.5|9459.5|9468.3|9458.3|5
1639713920000|2021-12-17 04:05:20|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|9469.5|9459.5|3
1639713930000|2021-12-17 04:05:30|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|1
1639713950000|2021-12-17 04:05:50|9469.1|9459.1|9469.3|9459.3|9469.4|9459.4|9469.1|9459.1|4
1639713960000|2021-12-17 04:06:00|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9468.9|9458.9|3
1639713980000|2021-12-17 04:06:20|9469.4|9459.4|9469.3|9459.3|9470.6|9460.6|9469.3|9459.3|3
1639713990000|2021-12-17 04:06:30|9469.5|9459.5|9470.8|9460.8|9471|9461|9469.5|9459.5|6
1639714000000|2021-12-17 04:06:40|9470.5|9460.5|9470|9460|9470.5|9460.5|9470|9460|2
1639714010000|2021-12-17 04:06:50|9470.3|9460.3|9469.3|9459.3|9470.3|9460.3|9469.3|9459.3|4
1639714020000|2021-12-17 04:07:00|9469|9459|9469.3|9459.3|9469.3|9459.3|9469|9459|2
1639714030000|2021-12-17 04:07:10|9469|9459|9468.5|9458.5|9469.3|9459.3|9468.5|9458.5|4
1639714040000|2021-12-17 04:07:20|9468.1|9458.1|9469|9459|9469|9459|9467.8|9457.8|4
1639714050000|2021-12-17 04:07:30|9469.3|9459.3|9469.6|9459.6|9469.8|9459.8|9469.3|9459.3|4
1639714060000|2021-12-17 04:07:40|9469.9|9459.9|9471|9461|9471|9461|9469.9|9459.9|4
1639714080000|2021-12-17 04:08:00|9471.3|9461.3|9473|9463|9473|9463|9471.3|9461.3|5
1639714090000|2021-12-17 04:08:10|9472.9|9462.9|9473|9463|9473|9463|9472.9|9462.9|2
1639714100000|2021-12-17 04:08:20|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1639714120000|2021-12-17 04:08:40|9473|9463|9471.4|9461.4|9473|9463|9471|9461|6
1639714130000|2021-12-17 04:08:50|9471.5|9461.5|9473.6|9463.6|9473.6|9463.6|9471.5|9461.5|5
1639714200000|2021-12-17 04:10:00|9473.9|9463.9|9472|9462|9473.9|9463.9|9472|9462|5
1639714210000|2021-12-17 04:10:10|9471.8|9461.8|9470.8|9460.8|9471.8|9461.8|9470.8|9460.8|5
1639714220000|2021-12-17 04:10:20|9470.4|9460.4|9470.6|9460.6|9470.6|9460.6|9470.4|9460.4|2
1639714260000|2021-12-17 04:11:00|9471|9461|9472.6|9462.6|9472.9|9462.9|9471|9461|6
1639714270000|2021-12-17 04:11:10|9472.9|9462.9|9473.1|9463.1|9473.1|9463.1|9472.9|9462.9|2
1639714280000|2021-12-17 04:11:20|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1639714300000|2021-12-17 04:11:40|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|1
1639714310000|2021-12-17 04:11:50|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|1
1639714330000|2021-12-17 04:12:10|9473.6|9463.6|9473.4|9463.4|9473.6|9463.6|9473.4|9463.4|2
1639714360000|2021-12-17 04:12:40|9473|9463|9473|9463|9473|9463|9473|9463|1
1639714380000|2021-12-17 04:13:00|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1639714390000|2021-12-17 04:13:10|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1639714400000|2021-12-17 04:13:20|9473|9463|9473.1|9463.1|9473.1|9463.1|9473|9463|2
1639714410000|2021-12-17 04:13:30|9473|9463|9472.9|9462.9|9473|9463|9472.9|9462.9|2
1639714420000|2021-12-17 04:13:40|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1639714430000|2021-12-17 04:13:50|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|1
1639714470000|2021-12-17 04:14:30|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1639714500000|2021-12-17 04:15:00|9472.9|9462.9|9473.4|9463.4|9473.4|9463.4|9472.9|9462.9|4
1639714520000|2021-12-17 04:15:20|9473.6|9463.6|9473.9|9463.9|9473.9|9463.9|9473.6|9463.6|2
1639714530000|2021-12-17 04:15:30|9473.8|9463.8|9473.3|9463.3|9473.8|9463.8|9473.3|9463.3|3
1639714550000|2021-12-17 04:15:50|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.3|9463.3|3
1639714580000|2021-12-17 04:16:20|9473.3|9463.3|9473.4|9463.4|9473.4|9463.4|9473.3|9463.3|4
1639714590000|2021-12-17 04:16:30|9473.3|9463.3|9473.4|9463.4|9473.4|9463.4|9473.3|9463.3|4
1639714620000|2021-12-17 04:17:00|9473.8|9463.8|9476.6|9466.6|9476.9|9466.9|9473.8|9463.8|5
1639714630000|2021-12-17 04:17:10|9476.3|9466.3|9476.6|9466.6|9476.6|9466.6|9476.3|9466.3|2
1639714640000|2021-12-17 04:17:20|9476.3|9466.3|9475.8|9465.8|9476.3|9466.3|9475.8|9465.8|3
1639714670000|2021-12-17 04:17:50|9475.3|9465.3|9475.1|9465.1|9475.3|9465.3|9474.5|9464.5|4
1639714690000|2021-12-17 04:18:10|9474.9|9464.9|9472.4|9462.4|9474.9|9464.9|9472.4|9462.4|4
1639714710000|2021-12-17 04:18:30|9472.1|9462.1|9471.8|9461.8|9472.1|9462.1|9471.8|9461.8|2
1639714730000|2021-12-17 04:18:50|9472|9462|9473.4|9463.4|9473.4|9463.4|9471.8|9461.8|5
1639714740000|2021-12-17 04:19:00|9474.1|9464.1|9474.8|9464.8|9474.9|9464.9|9473.9|9463.9|7
1639714750000|2021-12-17 04:19:10|9473.9|9463.9|9474.3|9464.3|9474.3|9464.3|9473.3|9463.3|6
1639714770000|2021-12-17 04:19:30|9474.5|9464.5|9474.9|9464.9|9474.9|9464.9|9474.5|9464.5|2
1639714780000|2021-12-17 04:19:40|9474.5|9464.5|9474.6|9464.6|9474.6|9464.6|9474.3|9464.3|7
1639714790000|2021-12-17 04:19:50|9475|9465|9475|9465|9475|9465|9475|9465|1
1639714800000|2021-12-17 04:20:00|9475.3|9465.3|9475.3|9465.3|9475.4|9465.4|9475.3|9465.3|3
1639714810000|2021-12-17 04:20:10|9475.4|9465.4|9476.4|9466.4|9476.4|9466.4|9475.4|9465.4|2
1639714820000|2021-12-17 04:20:20|9476.3|9466.3|9475.6|9465.6|9476.3|9466.3|9475.4|9465.4|3
1639714830000|2021-12-17 04:20:30|9475.9|9465.9|9476.8|9466.8|9476.8|9466.8|9475.6|9465.6|3
1639714860000|2021-12-17 04:21:00|9477.5|9467.5|9477.5|9467.5|9477.8|9467.8|9477.5|9467.5|3
1639714870000|2021-12-17 04:21:10|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1639714900000|2021-12-17 04:21:40|9477.6|9467.6|9477.3|9467.3|9477.6|9467.6|9477.3|9467.3|2
1639714910000|2021-12-17 04:21:50|9476.3|9466.3|9477.1|9467.1|9477.1|9467.1|9476.3|9466.3|2
1639714920000|2021-12-17 04:22:00|9476.9|9466.9|9477.6|9467.6|9477.6|9467.6|9476.9|9466.9|2
1639714940000|2021-12-17 04:22:20|9477.5|9467.5|9477.3|9467.3|9477.5|9467.5|9477.3|9467.3|2
1639714950000|2021-12-17 04:22:30|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|1
1639714970000|2021-12-17 04:22:50|9478|9468|9476.9|9466.9|9478|9468|9476.9|9466.9|2
1639714980000|2021-12-17 04:23:00|9477|9467|9477|9467|9477|9467|9476.9|9466.9|3
1639715000000|2021-12-17 04:23:20|9477.5|9467.5|9479|9469|9479|9469|9477.5|9467.5|5
1639715010000|2021-12-17 04:23:30|9479.8|9469.8|9479.4|9469.4|9479.8|9469.8|9479.3|9469.3|4
1639715020000|2021-12-17 04:23:40|9479.6|9469.6|9479.3|9469.3|9479.6|9469.6|9479.3|9469.3|2
1639715030000|2021-12-17 04:23:50|9479|9469|9479|9469|9479|9469|9479|9469|1
1639715040000|2021-12-17 04:24:00|9479.3|9469.3|9479.6|9469.6|9479.6|9469.6|9479.3|9469.3|2
1639715060000|2021-12-17 04:24:20|9479.4|9469.4|9479.6|9469.6|9479.6|9469.6|9479.4|9469.4|4
1639715080000|2021-12-17 04:24:40|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1639715090000|2021-12-17 04:24:50|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1639715100000|2021-12-17 04:25:00|9478.5|9468.5|9476.6|9466.6|9478.5|9468.5|9476.6|9466.6|4
1639715110000|2021-12-17 04:25:10|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1639715130000|2021-12-17 04:25:30|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1639715150000|2021-12-17 04:25:50|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1639715160000|2021-12-17 04:26:00|9476.1|9466.1|9475|9465|9476.5|9466.5|9475|9465|7
1639715180000|2021-12-17 04:26:20|9474.1|9464.1|9475.4|9465.4|9475.4|9465.4|9474.1|9464.1|4
1639715220000|2021-12-17 04:27:00|9475.6|9465.6|9476.1|9466.1|9476.1|9466.1|9475.6|9465.6|2
1639715230000|2021-12-17 04:27:10|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1639715250000|2021-12-17 04:27:30|9477|9467|9477|9467|9477|9467|9477|9467|1
1639715280000|2021-12-17 04:28:00|9477.4|9467.4|9478.4|9468.4|9478.4|9468.4|9477.4|9467.4|6
1639715300000|2021-12-17 04:28:20|9478.1|9468.1|9477.8|9467.8|9478.1|9468.1|9477.8|9467.8|2
1639715310000|2021-12-17 04:28:30|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|1
1639715320000|2021-12-17 04:28:40|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1639715340000|2021-12-17 04:29:00|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|1
1639715350000|2021-12-17 04:29:10|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1639715370000|2021-12-17 04:29:30|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|1
1639715380000|2021-12-17 04:29:40|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|1
1639715400000|2021-12-17 04:30:00|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|1
1639715410000|2021-12-17 04:30:10|9478|9468|9478|9468|9478|9468|9478|9468|1
1639715430000|2021-12-17 04:30:30|9477.9|9467.9|9477.5|9467.5|9477.9|9467.9|9477.5|9467.5|2
1639715440000|2021-12-17 04:30:40|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1639715460000|2021-12-17 04:31:00|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|1
1639715470000|2021-12-17 04:31:10|9477.5|9467.5|9478.9|9468.9|9478.9|9468.9|9477.5|9467.5|2
1639715480000|2021-12-17 04:31:20|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|1
1639715490000|2021-12-17 04:31:30|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1639715500000|2021-12-17 04:31:40|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|1
1639715510000|2021-12-17 04:31:50|9480.8|9470.8|9481|9471|9481|9471|9480.8|9470.8|2
1639715520000|2021-12-17 04:32:00|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|1
1639715530000|2021-12-17 04:32:10|9481|9471|9484.3|9474.3|9484.3|9474.3|9481|9471|5
1639715540000|2021-12-17 04:32:20|9484.1|9474.1|9485.9|9475.9|9485.9|9475.9|9483.3|9473.3|7
1639715550000|2021-12-17 04:32:30|9486.3|9476.3|9485.9|9475.9|9486.3|9476.3|9485.8|9475.8|4
1639715560000|2021-12-17 04:32:40|9486.3|9476.3|9486|9476|9486.3|9476.3|9486|9476|2
1639715580000|2021-12-17 04:33:00|9485.6|9475.6|9485.9|9475.9|9485.9|9475.9|9485.3|9475.3|6
1639715590000|2021-12-17 04:33:10|9486.3|9476.3|9486.5|9476.5|9486.8|9476.8|9486.3|9476.3|4
1639715600000|2021-12-17 04:33:20|9486.3|9476.3|9485|9475|9486.3|9476.3|9485|9475|2
1639715610000|2021-12-17 04:33:30|9485.4|9475.4|9485.6|9475.6|9485.6|9475.6|9485.4|9475.4|2
1639715620000|2021-12-17 04:33:40|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1639715630000|2021-12-17 04:33:50|9486.3|9476.3|9486.4|9476.4|9486.4|9476.4|9486.3|9476.3|2
1639715640000|2021-12-17 04:34:00|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1639715690000|2021-12-17 04:34:50|9486.1|9476.1|9483.4|9473.4|9486.1|9476.1|9483.4|9473.4|2
1639715710000|2021-12-17 04:35:10|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|1
1639715720000|2021-12-17 04:35:20|9484.5|9474.5|9483.9|9473.9|9484.5|9474.5|9483.9|9473.9|2
1639715730000|2021-12-17 04:35:30|9484.3|9474.3|9485|9475|9485.4|9475.4|9484.3|9474.3|4
1639715740000|2021-12-17 04:35:40|9484.8|9474.8|9484.3|9474.3|9484.8|9474.8|9484.3|9474.3|3
1639715750000|2021-12-17 04:35:50|9484.4|9474.4|9484.8|9474.8|9484.8|9474.8|9484.4|9474.4|2
1639715760000|2021-12-17 04:36:00|9485.3|9475.3|9484.3|9474.3|9485.5|9475.5|9484.3|9474.3|4
1639715770000|2021-12-17 04:36:10|9484|9474|9483.8|9473.8|9484.3|9474.3|9483.8|9473.8|4
1639715790000|2021-12-17 04:36:30|9484|9474|9484.3|9474.3|9484.5|9474.5|9484|9474|4
1639715800000|2021-12-17 04:36:40|9484|9474|9484.3|9474.3|9484.3|9474.3|9484|9474|4
1639715810000|2021-12-17 04:36:50|9484.6|9474.6|9485|9475|9485|9475|9484.5|9474.5|4
1639715820000|2021-12-17 04:37:00|9485.3|9475.3|9485.6|9475.6|9485.6|9475.6|9485.3|9475.3|2
1639715830000|2021-12-17 04:37:10|9485.3|9475.3|9486.6|9476.6|9486.6|9476.6|9485.3|9475.3|5
1639715870000|2021-12-17 04:37:50|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1639715880000|2021-12-17 04:38:00|9486|9476|9485.5|9475.5|9486|9476|9485.5|9475.5|2
1639715890000|2021-12-17 04:38:10|9485.3|9475.3|9485|9475|9485.3|9475.3|9485|9475|2
1639715900000|2021-12-17 04:38:20|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1639715910000|2021-12-17 04:38:30|9484.9|9474.9|9483.8|9473.8|9484.9|9474.9|9483.8|9473.8|2
1639715930000|2021-12-17 04:38:50|9483.9|9473.9|9484|9474|9485|9475|9483.9|9473.9|5
1639715940000|2021-12-17 04:39:00|9484.3|9474.3|9484|9474|9484.3|9474.3|9484|9474|2
1639715950000|2021-12-17 04:39:10|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1639715960000|2021-12-17 04:39:20|9484.5|9474.5|9484.6|9474.6|9485|9475|9484.5|9474.5|4
1639715980000|2021-12-17 04:39:40|9484.9|9474.9|9486|9476|9486.1|9476.1|9484.9|9474.9|8
1639715990000|2021-12-17 04:39:50|9487.3|9477.3|9484.8|9474.8|9487.3|9477.3|9484.6|9474.6|7
1639716000000|2021-12-17 04:40:00|9485|9475|9484|9474|9485|9475|9484|9474|4
1639716020000|2021-12-17 04:40:20|9484.3|9474.3|9484|9474|9484.6|9474.6|9484|9474|4
1639716030000|2021-12-17 04:40:30|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|2
1639716050000|2021-12-17 04:40:50|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1639716120000|2021-12-17 04:42:00|9484|9474|9484.3|9474.3|9484.3|9474.3|9484|9474|2
1639716130000|2021-12-17 04:42:10|9484.9|9474.9|9484.5|9474.5|9484.9|9474.9|9484|9474|4
1639716140000|2021-12-17 04:42:20|9484.6|9474.6|9485.8|9475.8|9485.8|9475.8|9484.6|9474.6|3
1639716150000|2021-12-17 04:42:30|9486.3|9476.3|9487|9477|9487|9477|9486.3|9476.3|2
1639716160000|2021-12-17 04:42:40|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1639716170000|2021-12-17 04:42:50|9485.5|9475.5|9485.5|9475.5|9485.8|9475.8|9485.5|9475.5|3
1639716180000|2021-12-17 04:43:00|9485.8|9475.8|9485.5|9475.5|9485.8|9475.8|9485.5|9475.5|2
1639716190000|2021-12-17 04:43:10|9485.3|9475.3|9484.8|9474.8|9485.3|9475.3|9484.5|9474.5|3
1639716200000|2021-12-17 04:43:20|9484.5|9474.5|9485.1|9475.1|9485.1|9475.1|9484.5|9474.5|2
1639716220000|2021-12-17 04:43:40|9485|9475|9484.3|9474.3|9485|9475|9484.3|9474.3|3
1639716230000|2021-12-17 04:43:50|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1639716270000|2021-12-17 04:44:30|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484|9474|3
1639716280000|2021-12-17 04:44:40|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|1
1639716290000|2021-12-17 04:44:50|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1639716300000|2021-12-17 04:45:00|9484.1|9474.1|9483.5|9473.5|9484.1|9474.1|9483.5|9473.5|3
1639716320000|2021-12-17 04:45:20|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.3|9472.3|3
1639716360000|2021-12-17 04:46:00|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1639716370000|2021-12-17 04:46:10|9483.3|9473.3|9481.9|9471.9|9483.3|9473.3|9481.9|9471.9|4
1639716390000|2021-12-17 04:46:30|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|1
1639716410000|2021-12-17 04:46:50|9481.3|9471.3|9480.1|9470.1|9481.3|9471.3|9480.1|9470.1|2
1639716420000|2021-12-17 04:47:00|9480.5|9470.5|9481|9471|9481|9471|9479.8|9469.8|3
1639716450000|2021-12-17 04:47:30|9480.9|9470.9|9482|9472|9482|9472|9480.9|9470.9|2
1639716470000|2021-12-17 04:47:50|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1639716480000|2021-12-17 04:48:00|9483.1|9473.1|9483|9473|9483.1|9473.1|9483|9473|2
1639716510000|2021-12-17 04:48:30|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1639716520000|2021-12-17 04:48:40|9482.5|9472.5|9482.5|9472.5|9483.8|9473.8|9482.5|9472.5|6
1639716530000|2021-12-17 04:48:50|9482.3|9472.3|9481.5|9471.5|9482.3|9472.3|9481.5|9471.5|2
1639716540000|2021-12-17 04:49:00|9482|9472|9482.3|9472.3|9482.3|9472.3|9482|9472|2
1639716550000|2021-12-17 04:49:10|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1639716560000|2021-12-17 04:49:20|9482.6|9472.6|9483|9473|9483|9473|9482.6|9472.6|2
1639716580000|2021-12-17 04:49:40|9482.6|9472.6|9482.4|9472.4|9482.6|9472.6|9482.4|9472.4|2
1639716610000|2021-12-17 04:50:10|9482.6|9472.6|9482.9|9472.9|9482.9|9472.9|9482.6|9472.6|2
1639716640000|2021-12-17 04:50:40|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1639716670000|2021-12-17 04:51:10|9483.5|9473.5|9483.4|9473.4|9484|9474|9483.3|9473.3|4
1639716680000|2021-12-17 04:51:20|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1639716690000|2021-12-17 04:51:30|9482.8|9472.8|9483.8|9473.8|9483.8|9473.8|9482.8|9472.8|3
1639716710000|2021-12-17 04:51:50|9484.4|9474.4|9483.8|9473.8|9484.4|9474.4|9483.8|9473.8|2
1639716720000|2021-12-17 04:52:00|9483.9|9473.9|9484.1|9474.1|9484.1|9474.1|9483.9|9473.9|3
1639716750000|2021-12-17 04:52:30|9483.8|9473.8|9484.3|9474.3|9484.4|9474.4|9483.8|9473.8|6
1639716780000|2021-12-17 04:53:00|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|1
1639716790000|2021-12-17 04:53:10|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1639716800000|2021-12-17 04:53:20|9484.1|9474.1|9484.3|9474.3|9484.3|9474.3|9484.1|9474.1|2
1639716810000|2021-12-17 04:53:30|9484.1|9474.1|9485.3|9475.3|9485.4|9475.4|9484.1|9474.1|10
1639716820000|2021-12-17 04:53:40|9484.6|9474.6|9484.6|9474.6|9484.8|9474.8|9484.6|9474.6|3
1639716830000|2021-12-17 04:53:50|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1639716850000|2021-12-17 04:54:10|9484.5|9474.5|9484.8|9474.8|9484.8|9474.8|9484.5|9474.5|2
1639716860000|2021-12-17 04:54:20|9484.5|9474.5|9484.3|9474.3|9484.5|9474.5|9484.3|9474.3|2
1639716890000|2021-12-17 04:54:50|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1639716920000|2021-12-17 04:55:20|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1639716930000|2021-12-17 04:55:30|9484|9474|9483.6|9473.6|9484|9474|9483.6|9473.6|3
1639716940000|2021-12-17 04:55:40|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|1
1639716970000|2021-12-17 04:56:10|9484.3|9474.3|9484.9|9474.9|9484.9|9474.9|9484.3|9474.3|6
1639716980000|2021-12-17 04:56:20|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1639717000000|2021-12-17 04:56:40|9484.9|9474.9|9485.5|9475.5|9485.5|9475.5|9484.9|9474.9|3
1639717050000|2021-12-17 04:57:30|9485.3|9475.3|9485.5|9475.5|9485.5|9475.5|9485.3|9475.3|4
1639717060000|2021-12-17 04:57:40|9485.3|9475.3|9485.8|9475.8|9485.8|9475.8|9484.9|9474.9|6
1639717080000|2021-12-17 04:58:00|9486|9476|9486|9476|9486|9476|9486|9476|1
1639717090000|2021-12-17 04:58:10|9485.8|9475.8|9488.8|9478.8|9488.8|9478.8|9485.8|9475.8|7
1639717100000|2021-12-17 04:58:20|9489|9479|9490|9480|9490|9480|9489|9479|3
1639717110000|2021-12-17 04:58:30|9490.6|9480.6|9490.3|9480.3|9490.6|9480.6|9490.3|9480.3|2
1639717140000|2021-12-17 04:59:00|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|1
1639717150000|2021-12-17 04:59:10|9489.9|9479.9|9489.1|9479.1|9490.3|9480.3|9488.9|9478.9|5
1639717160000|2021-12-17 04:59:20|9489.5|9479.5|9490.4|9480.4|9490.8|9480.8|9489.5|9479.5|8
1639717200000|2021-12-17 05:00:00|9490.8|9480.8|9494.3|9484.3|9494.3|9484.3|9490.8|9480.8|5
1639717210000|2021-12-17 05:00:10|9494|9484|9491.4|9481.4|9494|9484|9491.3|9481.3|7
1639717220000|2021-12-17 05:00:20|9492|9482|9493|9483|9493.1|9483.1|9492|9482|9
1639717230000|2021-12-17 05:00:30|9493.1|9483.1|9492.3|9482.3|9493.1|9483.1|9491.8|9481.8|5
1639717240000|2021-12-17 05:00:40|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1639717250000|2021-12-17 05:00:50|9492.6|9482.6|9494.3|9484.3|9494.3|9484.3|9492.6|9482.6|7
1639717260000|2021-12-17 05:01:00|9494|9484|9494.3|9484.3|9494.8|9484.8|9494|9484|4
1639717270000|2021-12-17 05:01:10|9493.8|9483.8|9493.9|9483.9|9493.9|9483.9|9493.8|9483.8|2
1639717280000|2021-12-17 05:01:20|9493.6|9483.6|9493.3|9483.3|9493.6|9483.6|9493.3|9483.3|2
1639717290000|2021-12-17 05:01:30|9493.5|9483.5|9493.5|9483.5|9493.9|9483.9|9493.5|9483.5|3
1639717300000|2021-12-17 05:01:40|9493.3|9483.3|9492.3|9482.3|9493.3|9483.3|9492.3|9482.3|5
1639717310000|2021-12-17 05:01:50|9491.8|9481.8|9492.3|9482.3|9492.3|9482.3|9491.8|9481.8|2
1639717320000|2021-12-17 05:02:00|9491.8|9481.8|9491.6|9481.6|9491.8|9481.8|9491|9481|8
1639717330000|2021-12-17 05:02:10|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9490.5|9480.5|6
1639717340000|2021-12-17 05:02:20|9490.9|9480.9|9490.5|9480.5|9490.9|9480.9|9490.5|9480.5|2
1639717350000|2021-12-17 05:02:30|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9490.3|9480.3|2
1639717360000|2021-12-17 05:02:40|9490|9480|9487|9477|9490|9480|9487|9477|4
1639717370000|2021-12-17 05:02:50|9486.8|9476.8|9481.4|9471.4|9486.8|9476.8|9481.4|9471.4|6
1639717380000|2021-12-17 05:03:00|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|1
1639717390000|2021-12-17 05:03:10|9482.3|9472.3|9484.4|9474.4|9484.4|9474.4|9482.3|9472.3|2
1639717410000|2021-12-17 05:03:30|9484.6|9474.6|9485.4|9475.4|9485.4|9475.4|9484.6|9474.6|2
1639717420000|2021-12-17 05:03:40|9485.1|9475.1|9484.8|9474.8|9485.1|9475.1|9484.8|9474.8|2
1639717430000|2021-12-17 05:03:50|9483.5|9473.5|9483.4|9473.4|9483.5|9473.5|9483.4|9473.4|2
1639717450000|2021-12-17 05:04:10|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|1
1639717460000|2021-12-17 05:04:20|9481.9|9471.9|9479.5|9469.5|9481.9|9471.9|9479.5|9469.5|3
1639717470000|2021-12-17 05:04:30|9479.8|9469.8|9479.1|9469.1|9479.8|9469.8|9479.1|9469.1|3
1639717480000|2021-12-17 05:04:40|9479.5|9469.5|9481.6|9471.6|9481.6|9471.6|9479.5|9469.5|4
1639717490000|2021-12-17 05:04:50|9482|9472|9481.5|9471.5|9482|9472|9481.5|9471.5|2
1639717500000|2021-12-17 05:05:00|9480.5|9470.5|9481.3|9471.3|9481.3|9471.3|9480.5|9470.5|3
1639717520000|2021-12-17 05:05:20|9481|9471|9479.1|9469.1|9481|9471|9479.1|9469.1|2
1639717530000|2021-12-17 05:05:30|9479.8|9469.8|9477.4|9467.4|9479.8|9469.8|9477.3|9467.3|7
1639717540000|2021-12-17 05:05:40|9477.8|9467.8|9475.1|9465.1|9477.8|9467.8|9474.6|9464.6|8
1639717550000|2021-12-17 05:05:50|9475.9|9465.9|9475.1|9465.1|9476|9466|9475|9465|7
1639717560000|2021-12-17 05:06:00|9475.9|9465.9|9475.6|9465.6|9475.9|9465.9|9474.4|9464.4|6
1639717570000|2021-12-17 05:06:10|9476.4|9466.4|9479.9|9469.9|9479.9|9469.9|9476.4|9466.4|4
1639717580000|2021-12-17 05:06:20|9480.8|9470.8|9481.3|9471.3|9481.5|9471.5|9479|9469|10
1639717590000|2021-12-17 05:06:30|9481.1|9471.1|9481.3|9471.3|9481.3|9471.3|9480|9470|3
1639717600000|2021-12-17 05:06:40|9481.1|9471.1|9480.3|9470.3|9481.1|9471.1|9480|9470|5
1639717620000|2021-12-17 05:07:00|9479.1|9469.1|9478|9468|9479.1|9469.1|9478|9468|9
1639717630000|2021-12-17 05:07:10|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1639717640000|2021-12-17 05:07:20|9477.1|9467.1|9477.8|9467.8|9477.9|9467.9|9476.9|9466.9|5
1639717670000|2021-12-17 05:07:50|9478|9468|9478.9|9468.9|9478.9|9468.9|9478|9468|2
1639717680000|2021-12-17 05:08:00|9479.3|9469.3|9480.3|9470.3|9480.3|9470.3|9479.3|9469.3|3
1639717690000|2021-12-17 05:08:10|9480|9470|9482.3|9472.3|9482.3|9472.3|9480|9470|4
1639717700000|2021-12-17 05:08:20|9481.9|9471.9|9481.5|9471.5|9481.9|9471.9|9481.5|9471.5|2
1639717710000|2021-12-17 05:08:30|9481.3|9471.3|9481|9471|9481.3|9471.3|9481|9471|2
1639717720000|2021-12-17 05:08:40|9481.1|9471.1|9482.3|9472.3|9482.3|9472.3|9481.1|9471.1|6
1639717730000|2021-12-17 05:08:50|9482.6|9472.6|9482.4|9472.4|9482.6|9472.6|9482.1|9472.1|4
1639717740000|2021-12-17 05:09:00|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1639717750000|2021-12-17 05:09:10|9482.4|9472.4|9482.3|9472.3|9483|9473|9482.3|9472.3|5
1639717770000|2021-12-17 05:09:30|9482|9472|9482.1|9472.1|9482.3|9472.3|9482|9472|4
1639717780000|2021-12-17 05:09:40|9482.5|9472.5|9482.3|9472.3|9483|9473|9482.3|9472.3|7
1639717790000|2021-12-17 05:09:50|9481.8|9471.8|9481.3|9471.3|9481.8|9471.8|9481.3|9471.3|3
1639717800000|2021-12-17 05:10:00|9481|9471|9481.4|9471.4|9481.5|9471.5|9481|9471|9
1639717810000|2021-12-17 05:10:10|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|1
1639717830000|2021-12-17 05:10:30|9481.5|9471.5|9481.8|9471.8|9482.5|9472.5|9481.5|9471.5|5
1639717840000|2021-12-17 05:10:40|9481.9|9471.9|9481.8|9471.8|9482.6|9472.6|9481.6|9471.6|6
1639717850000|2021-12-17 05:10:50|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|1
1639717860000|2021-12-17 05:11:00|9481.8|9471.8|9482.4|9472.4|9482.4|9472.4|9481.3|9471.3|6
1639717870000|2021-12-17 05:11:10|9483.1|9473.1|9484.3|9474.3|9484.3|9474.3|9482.1|9472.1|7
1639717880000|2021-12-17 05:11:20|9484|9474|9487.1|9477.1|9487.1|9477.1|9484|9474|3
1639717890000|2021-12-17 05:11:30|9487|9477|9485.1|9475.1|9487|9477|9485.1|9475.1|2
1639717900000|2021-12-17 05:11:40|9485|9475|9484.5|9474.5|9485|9475|9484.5|9474.5|2
1639717910000|2021-12-17 05:11:50|9484.8|9474.8|9484.5|9474.5|9485.3|9475.3|9484.5|9474.5|5
1639717920000|2021-12-17 05:12:00|9484.3|9474.3|9484.3|9474.3|9484.4|9474.4|9484.3|9474.3|3
1639717930000|2021-12-17 05:12:10|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|1
1639717940000|2021-12-17 05:12:20|9484.6|9474.6|9486|9476|9486.3|9476.3|9484.6|9474.6|5
1639717950000|2021-12-17 05:12:30|9485.9|9475.9|9485|9475|9485.9|9475.9|9484|9474|4
1639717960000|2021-12-17 05:12:40|9484.8|9474.8|9484|9474|9484.8|9474.8|9484|9474|3
1639717970000|2021-12-17 05:12:50|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.5|9473.5|3
1639717980000|2021-12-17 05:13:00|9483.5|9473.5|9482.5|9472.5|9483.5|9473.5|9482.5|9472.5|5
1639717990000|2021-12-17 05:13:10|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.5|9471.5|3
1639718000000|2021-12-17 05:13:20|9482.5|9472.5|9483.6|9473.6|9483.9|9473.9|9482.5|9472.5|6
1639718020000|2021-12-17 05:13:40|9484|9474|9484.5|9474.5|9484.9|9474.9|9484|9474|5
1639718030000|2021-12-17 05:13:50|9483.9|9473.9|9483.6|9473.6|9483.9|9473.9|9483.6|9473.6|2
1639718050000|2021-12-17 05:14:10|9484.5|9474.5|9486.5|9476.5|9486.8|9476.8|9484.5|9474.5|3
1639718080000|2021-12-17 05:14:40|9487|9477|9486.5|9476.5|9487|9477|9486.5|9476.5|2
1639718100000|2021-12-17 05:15:00|9487|9477|9487.9|9477.9|9487.9|9477.9|9487|9477|4
1639718110000|2021-12-17 05:15:10|9488.3|9478.3|9488.3|9478.3|9489|9479|9488.3|9478.3|5
1639718120000|2021-12-17 05:15:20|9488|9478|9491.6|9481.6|9491.8|9481.8|9486.8|9476.8|8
1639718130000|2021-12-17 05:15:30|9491.9|9481.9|9493.8|9483.8|9493.9|9483.9|9491.9|9481.9|7
1639718140000|2021-12-17 05:15:40|9493.5|9483.5|9492.1|9482.1|9493.5|9483.5|9491.8|9481.8|6
1639718150000|2021-12-17 05:15:50|9492|9482|9492|9482|9492|9482|9492|9482|1
1639718160000|2021-12-17 05:16:00|9492.6|9482.6|9490.8|9480.8|9493.1|9483.1|9490.8|9480.8|6
1639718170000|2021-12-17 05:16:10|9490.9|9480.9|9490.8|9480.8|9491.8|9481.8|9490.8|9480.8|4
1639718180000|2021-12-17 05:16:20|9490.5|9480.5|9489.6|9479.6|9490.5|9480.5|9489.6|9479.6|4
1639718190000|2021-12-17 05:16:30|9489|9479|9488.8|9478.8|9489|9479|9488.5|9478.5|4
1639718200000|2021-12-17 05:16:40|9488.4|9478.4|9488.6|9478.6|9489.8|9479.8|9488.4|9478.4|4
1639718210000|2021-12-17 05:16:50|9488.4|9478.4|9486.9|9476.9|9488.4|9478.4|9486.9|9476.9|3
1639718220000|2021-12-17 05:17:00|9486.5|9476.5|9484.8|9474.8|9486.5|9476.5|9484.8|9474.8|4
1639718240000|2021-12-17 05:17:20|9484.9|9474.9|9486.1|9476.1|9486.1|9476.1|9484.9|9474.9|3
1639718250000|2021-12-17 05:17:30|9485.8|9475.8|9485.6|9475.6|9485.8|9475.8|9485.1|9475.1|5
1639718260000|2021-12-17 05:17:40|9485.4|9475.4|9483.8|9473.8|9485.5|9475.5|9483.8|9473.8|5
1639718270000|2021-12-17 05:17:50|9484|9474|9484|9474|9484|9474|9484|9474|1
1639718280000|2021-12-17 05:18:00|9484.3|9474.3|9484.4|9474.4|9484.5|9474.5|9484.3|9474.3|3
1639718290000|2021-12-17 05:18:10|9484.1|9474.1|9483.8|9473.8|9484.1|9474.1|9483.8|9473.8|2
1639718320000|2021-12-17 05:18:40|9484|9474|9484|9474|9484.5|9474.5|9484|9474|3
1639718330000|2021-12-17 05:18:50|9483.8|9473.8|9483.8|9473.8|9483.9|9473.9|9483.8|9473.8|3
1639718340000|2021-12-17 05:19:00|9484|9474|9484.9|9474.9|9484.9|9474.9|9484|9474|2
1639718350000|2021-12-17 05:19:10|9485.1|9475.1|9486.1|9476.1|9486.1|9476.1|9485.1|9475.1|4
1639718360000|2021-12-17 05:19:20|9486.4|9476.4|9488.6|9478.6|9488.6|9478.6|9486.4|9476.4|3
1639718370000|2021-12-17 05:19:30|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1639718380000|2021-12-17 05:19:40|9487.6|9477.6|9488|9478|9488|9478|9487.6|9477.6|2
1639718390000|2021-12-17 05:19:50|9487.6|9477.6|9486.8|9476.8|9487.6|9477.6|9486.8|9476.8|5
1639718400000|2021-12-17 05:20:00|9486|9476|9486.3|9476.3|9486.3|9476.3|9486|9476|2
1639718410000|2021-12-17 05:20:10|9486.6|9476.6|9487.4|9477.4|9487.4|9477.4|9486.6|9476.6|3
1639718420000|2021-12-17 05:20:20|9487.6|9477.6|9488.1|9478.1|9488.1|9478.1|9487.6|9477.6|2
1639718430000|2021-12-17 05:20:30|9488.9|9478.9|9487.5|9477.5|9488.9|9478.9|9487.5|9477.5|5
1639718440000|2021-12-17 05:20:40|9487.3|9477.3|9487|9477|9487.3|9477.3|9487|9477|2
1639718450000|2021-12-17 05:20:50|9486.8|9476.8|9486.3|9476.3|9486.8|9476.8|9485.8|9475.8|4
1639718460000|2021-12-17 05:21:00|9486.6|9476.6|9487.1|9477.1|9487.1|9477.1|9486.6|9476.6|4
1639718500000|2021-12-17 05:21:40|9487|9477|9486.5|9476.5|9487|9477|9486.5|9476.5|3
1639718520000|2021-12-17 05:22:00|9486.3|9476.3|9486.4|9476.4|9486.4|9476.4|9486.3|9476.3|2
1639718530000|2021-12-17 05:22:10|9486.8|9476.8|9487.8|9477.8|9487.8|9477.8|9486.8|9476.8|2
1639718540000|2021-12-17 05:22:20|9487.5|9477.5|9486.8|9476.8|9487.5|9477.5|9486.8|9476.8|5
1639718550000|2021-12-17 05:22:30|9487|9477|9486.5|9476.5|9487|9477|9486.5|9476.5|3
1639718560000|2021-12-17 05:22:40|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9485.9|9475.9|3
1639718570000|2021-12-17 05:22:50|9487.3|9477.3|9487|9477|9488|9478|9486.8|9476.8|5
1639718580000|2021-12-17 05:23:00|9487.1|9477.1|9488.1|9478.1|9488.4|9478.4|9487.1|9477.1|5
1639718590000|2021-12-17 05:23:10|9488.4|9478.4|9489|9479|9489|9479|9488.4|9478.4|4
1639718620000|2021-12-17 05:23:40|9488.9|9478.9|9488.6|9478.6|9488.9|9478.9|9488.6|9478.6|2
1639718630000|2021-12-17 05:23:50|9488.3|9478.3|9487.3|9477.3|9488.3|9478.3|9487.1|9477.1|4
1639718640000|2021-12-17 05:24:00|9487.6|9477.6|9487.8|9477.8|9488.3|9478.3|9487.6|9477.6|3
1639718650000|2021-12-17 05:24:10|9488|9478|9488.6|9478.6|9488.6|9478.6|9488|9478|2
1639718660000|2021-12-17 05:24:20|9488.4|9478.4|9486.8|9476.8|9488.4|9478.4|9486.8|9476.8|7
1639718670000|2021-12-17 05:24:30|9487|9477|9487|9477|9487|9477|9487|9477|1
1639718680000|2021-12-17 05:24:40|9487.4|9477.4|9486.8|9476.8|9487.4|9477.4|9486.8|9476.8|2
1639718690000|2021-12-17 05:24:50|9486.4|9476.4|9486.8|9476.8|9487|9477|9486.4|9476.4|4
1639718710000|2021-12-17 05:25:10|9487|9477|9487|9477|9487|9477|9486.5|9476.5|5
1639718720000|2021-12-17 05:25:20|9487.3|9477.3|9487.9|9477.9|9487.9|9477.9|9487|9477|6
1639718730000|2021-12-17 05:25:30|9488.1|9478.1|9487.9|9477.9|9488.1|9478.1|9487.9|9477.9|2
1639718740000|2021-12-17 05:25:40|9488.1|9478.1|9488.6|9478.6|9488.6|9478.6|9488.1|9478.1|2
1639718750000|2021-12-17 05:25:50|9489.1|9479.1|9488|9478|9489.1|9479.1|9488|9478|4
1639718760000|2021-12-17 05:26:00|9487.8|9477.8|9488.3|9478.3|9488.3|9478.3|9487.8|9477.8|2
1639718770000|2021-12-17 05:26:10|9488.5|9478.5|9487.9|9477.9|9488.8|9478.8|9487.9|9477.9|5
1639718790000|2021-12-17 05:26:30|9488.1|9478.1|9489|9479|9490.8|9480.8|9488.1|9478.1|5
1639718810000|2021-12-17 05:26:50|9488.9|9478.9|9489|9479|9489|9479|9488.9|9478.9|2
1639718820000|2021-12-17 05:27:00|9489.1|9479.1|9490.3|9480.3|9490.3|9480.3|9489.1|9479.1|3
1639718840000|2021-12-17 05:27:20|9490.5|9480.5|9491.1|9481.1|9492.3|9482.3|9490.5|9480.5|6
1639718850000|2021-12-17 05:27:30|9491|9481|9490.3|9480.3|9491|9481|9490.3|9480.3|3
1639718860000|2021-12-17 05:27:40|9489.8|9479.8|9490.4|9480.4|9490.4|9480.4|9489.8|9479.8|2
1639718880000|2021-12-17 05:28:00|9490.1|9480.1|9487.6|9477.6|9490.1|9480.1|9487.5|9477.5|4
1639718890000|2021-12-17 05:28:10|9487.9|9477.9|9488.3|9478.3|9488.3|9478.3|9487.9|9477.9|6
1639718910000|2021-12-17 05:28:30|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1639718920000|2021-12-17 05:28:40|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|1
1639718940000|2021-12-17 05:29:00|9488.6|9478.6|9489.1|9479.1|9489.1|9479.1|9488.6|9478.6|2
1639718950000|2021-12-17 05:29:10|9489.3|9479.3|9489.1|9479.1|9489.5|9479.5|9488.8|9478.8|5
1639718970000|2021-12-17 05:29:30|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1639718990000|2021-12-17 05:29:50|9488.9|9478.9|9489.3|9479.3|9489.3|9479.3|9488.9|9478.9|3
1639719000000|2021-12-17 05:30:00|9488.8|9478.8|9484.3|9474.3|9493.9|9483.9|9484.3|9474.3|30
1639719010000|2021-12-17 05:30:10|9484|9474|9487.3|9477.3|9488.3|9478.3|9482.3|9472.3|22
1639719020000|2021-12-17 05:30:20|9484.3|9474.3|9484.3|9474.3|9486|9476|9484.1|9474.1|17
1639719030000|2021-12-17 05:30:30|9484.6|9474.6|9487.3|9477.3|9488.6|9478.6|9484.6|9474.6|18
1639719040000|2021-12-17 05:30:40|9488|9478|9490.3|9480.3|9490.8|9480.8|9487.6|9477.6|13
1639719050000|2021-12-17 05:30:50|9489.9|9479.9|9490.5|9480.5|9490.5|9480.5|9487.9|9477.9|16
1639719060000|2021-12-17 05:31:00|9490.3|9480.3|9493.3|9483.3|9494|9484|9490.3|9480.3|15
1639719070000|2021-12-17 05:31:10|9493|9483|9493.3|9483.3|9494.6|9484.6|9491.5|9481.5|19
1639719080000|2021-12-17 05:31:20|9492.9|9482.9|9494.5|9484.5|9494.5|9484.5|9491.3|9481.3|11
1639719090000|2021-12-17 05:31:30|9494.9|9484.9|9494.5|9484.5|9494.9|9484.9|9493.5|9483.5|10
1639719100000|2021-12-17 05:31:40|9494.4|9484.4|9495|9485|9495.1|9485.1|9494.4|9484.4|6
1639719110000|2021-12-17 05:31:50|9495.1|9485.1|9496|9486|9496.3|9486.3|9495.1|9485.1|13
1639719120000|2021-12-17 05:32:00|9496.1|9486.1|9492.1|9482.1|9496.1|9486.1|9491.4|9481.4|13
1639719130000|2021-12-17 05:32:10|9492.4|9482.4|9496.6|9486.6|9497.3|9487.3|9492.4|9482.4|19
1639719140000|2021-12-17 05:32:20|9496.4|9486.4|9496.1|9486.1|9496.4|9486.4|9494.8|9484.8|6
1639719150000|2021-12-17 05:32:30|9496|9486|9494|9484|9496.1|9486.1|9493.8|9483.8|8
1639719160000|2021-12-17 05:32:40|9493.8|9483.8|9494|9484|9494.3|9484.3|9492.1|9482.1|10
1639719170000|2021-12-17 05:32:50|9494.6|9484.6|9496.6|9486.6|9496.6|9486.6|9494.6|9484.6|10
1639719180000|2021-12-17 05:33:00|9496.5|9486.5|9494.8|9484.8|9496.9|9486.9|9494.8|9484.8|8
1639719190000|2021-12-17 05:33:10|9495.1|9485.1|9493.6|9483.6|9496.6|9486.6|9493|9483|13
1639719200000|2021-12-17 05:33:20|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.1|9483.1|3
1639719210000|2021-12-17 05:33:30|9493.1|9483.1|9491.8|9481.8|9493.6|9483.6|9491|9481|15
1639719220000|2021-12-17 05:33:40|9492|9482|9493.1|9483.1|9493.1|9483.1|9491.9|9481.9|8
1639719230000|2021-12-17 05:33:50|9492.9|9482.9|9492.6|9482.6|9492.9|9482.9|9491.3|9481.3|10
1639719240000|2021-12-17 05:34:00|9492.1|9482.1|9492.8|9482.8|9492.8|9482.8|9492.1|9482.1|4
1639719250000|2021-12-17 05:34:10|9492.5|9482.5|9492.6|9482.6|9493.6|9483.6|9492.5|9482.5|5
1639719260000|2021-12-17 05:34:20|9492.1|9482.1|9492|9482|9492.5|9482.5|9491.3|9481.3|13
1639719270000|2021-12-17 05:34:30|9491.8|9481.8|9491.6|9481.6|9492.6|9482.6|9491.6|9481.6|9
1639719280000|2021-12-17 05:34:40|9490.8|9480.8|9489.6|9479.6|9490.8|9480.8|9489.3|9479.3|9
1639719290000|2021-12-17 05:34:50|9490.1|9480.1|9491.9|9481.9|9491.9|9481.9|9489.6|9479.6|11
1639719300000|2021-12-17 05:35:00|9492.3|9482.3|9492.3|9482.3|9494.1|9484.1|9492.3|9482.3|15
1639719310000|2021-12-17 05:35:10|9491.9|9481.9|9491.6|9481.6|9492.9|9482.9|9490.8|9480.8|17
1639719320000|2021-12-17 05:35:20|9491.4|9481.4|9491.5|9481.5|9492.6|9482.6|9490.9|9480.9|16
1639719330000|2021-12-17 05:35:30|9490.9|9480.9|9490.8|9480.8|9491.8|9481.8|9490.3|9480.3|7
1639719340000|2021-12-17 05:35:40|9491|9481|9490.3|9480.3|9491.1|9481.1|9490.3|9480.3|6
1639719350000|2021-12-17 05:35:50|9490.5|9480.5|9491.3|9481.3|9491.4|9481.4|9490.5|9480.5|7
1639719360000|2021-12-17 05:36:00|9491.6|9481.6|9499.1|9489.1|9499.4|9489.4|9491.6|9481.6|19
1639719370000|2021-12-17 05:36:10|9497.8|9487.8|9501.3|9491.3|9501.3|9491.3|9497|9487|24
1639719380000|2021-12-17 05:36:20|9501.1|9491.1|9501|9491|9502|9492|9500.4|9490.4|16
1639719390000|2021-12-17 05:36:30|9501.4|9491.4|9501.5|9491.5|9501.5|9491.5|9500.3|9490.3|15
1639719400000|2021-12-17 05:36:40|9501.3|9491.3|9501.5|9491.5|9502|9492|9499.3|9489.3|17
1639719410000|2021-12-17 05:36:50|9501.3|9491.3|9500.5|9490.5|9501.3|9491.3|9500.1|9490.1|13
1639719420000|2021-12-17 05:37:00|9500.4|9490.4|9501|9491|9501.1|9491.1|9499.8|9489.8|11
1639719430000|2021-12-17 05:37:10|9500.9|9490.9|9501.3|9491.3|9501.3|9491.3|9499.8|9489.8|8
1639719440000|2021-12-17 05:37:20|9501|9491|9500.6|9490.6|9502.3|9492.3|9500.6|9490.6|15
1639719450000|2021-12-17 05:37:30|9500.3|9490.3|9498.1|9488.1|9500.3|9490.3|9498.1|9488.1|9
1639719460000|2021-12-17 05:37:40|9498.4|9488.4|9501.5|9491.5|9501.5|9491.5|9498.4|9488.4|10
1639719470000|2021-12-17 05:37:50|9501|9491|9500.8|9490.8|9501|9491|9500.8|9490.8|2
1639719480000|2021-12-17 05:38:00|9500.4|9490.4|9499.1|9489.1|9500.4|9490.4|9498.6|9488.6|5
1639719490000|2021-12-17 05:38:10|9499|9489|9500.5|9490.5|9500.8|9490.8|9499|9489|6
1639719500000|2021-12-17 05:38:20|9500.1|9490.1|9497|9487|9500.1|9490.1|9497|9487|9
1639719510000|2021-12-17 05:38:30|9497.1|9487.1|9497.3|9487.3|9497.6|9487.6|9497.1|9487.1|3
1639719520000|2021-12-17 05:38:40|9497|9487|9497.6|9487.6|9497.9|9487.9|9496.8|9486.8|5
1639719540000|2021-12-17 05:39:00|9497.9|9487.9|9498.1|9488.1|9498.1|9488.1|9497.3|9487.3|8
1639719550000|2021-12-17 05:39:10|9498.4|9488.4|9495.5|9485.5|9498.6|9488.6|9495.5|9485.5|11
1639719560000|2021-12-17 05:39:20|9495.8|9485.8|9495.4|9485.4|9495.8|9485.8|9495.4|9485.4|4
1639719570000|2021-12-17 05:39:30|9494.8|9484.8|9493.5|9483.5|9494.8|9484.8|9493.3|9483.3|7
1639719580000|2021-12-17 05:39:40|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493|9483|3
1639719590000|2021-12-17 05:39:50|9492.9|9482.9|9491.5|9481.5|9493.3|9483.3|9491.3|9481.3|9
1639719600000|2021-12-17 05:40:00|9491.9|9481.9|9493|9483|9493|9483|9491.8|9481.8|6
1639719610000|2021-12-17 05:40:10|9492.8|9482.8|9492.3|9482.3|9493.4|9483.4|9492.3|9482.3|7
1639719620000|2021-12-17 05:40:20|9492.5|9482.5|9492|9482|9492.9|9482.9|9492|9482|6
1639719630000|2021-12-17 05:40:30|9492.3|9482.3|9492|9482|9492.3|9482.3|9492|9482|2
1639719640000|2021-12-17 05:40:40|9491.8|9481.8|9491.4|9481.4|9491.8|9481.8|9491.3|9481.3|4
1639719650000|2021-12-17 05:40:50|9491.6|9481.6|9493.5|9483.5|9493.9|9483.9|9491.6|9481.6|10
1639719660000|2021-12-17 05:41:00|9493.3|9483.3|9491.1|9481.1|9493.3|9483.3|9490.3|9480.3|9
1639719670000|2021-12-17 05:41:10|9490.8|9480.8|9491.9|9481.9|9492.1|9482.1|9490.3|9480.3|7
1639719680000|2021-12-17 05:41:20|9492.1|9482.1|9490.5|9480.5|9492.3|9482.3|9490.5|9480.5|7
1639719690000|2021-12-17 05:41:30|9490|9480|9490.4|9480.4|9492|9482|9489.4|9479.4|16
1639719700000|2021-12-17 05:41:40|9490|9480|9489.9|9479.9|9490.3|9480.3|9489.8|9479.8|4
1639719710000|2021-12-17 05:41:50|9490.5|9480.5|9490.6|9480.6|9490.6|9480.6|9490.5|9480.5|2
1639719720000|2021-12-17 05:42:00|9491.1|9481.1|9492.4|9482.4|9492.4|9482.4|9491.1|9481.1|10
1639719730000|2021-12-17 05:42:10|9492.3|9482.3|9493.5|9483.5|9493.9|9483.9|9492.3|9482.3|10
1639719740000|2021-12-17 05:42:20|9493.8|9483.8|9493.1|9483.1|9494.9|9484.9|9493.1|9483.1|13
1639719750000|2021-12-17 05:42:30|9492.9|9482.9|9492.5|9482.5|9493.8|9483.8|9492.5|9482.5|6
1639719760000|2021-12-17 05:42:40|9492.6|9482.6|9493.1|9483.1|9493.1|9483.1|9492.6|9482.6|3
1639719770000|2021-12-17 05:42:50|9493.4|9483.4|9493.8|9483.8|9493.8|9483.8|9493.4|9483.4|2
1639719780000|2021-12-17 05:43:00|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9493.1|9483.1|8
1639719790000|2021-12-17 05:43:10|9494|9484|9494|9484|9494.3|9484.3|9494|9484|3
1639719800000|2021-12-17 05:43:20|9494.3|9484.3|9494.6|9484.6|9496.1|9486.1|9494.3|9484.3|10
1639719810000|2021-12-17 05:43:30|9494.4|9484.4|9494.4|9484.4|9494.6|9484.6|9494|9484|5
1639719820000|2021-12-17 05:43:40|9494.6|9484.6|9494.5|9484.5|9494.9|9484.9|9494.5|9484.5|4
1639719830000|2021-12-17 05:43:50|9495.5|9485.5|9495.8|9485.8|9495.8|9485.8|9495.5|9485.5|2
1639719840000|2021-12-17 05:44:00|9495.6|9485.6|9495.4|9485.4|9495.6|9485.6|9495.4|9485.4|2
1639719870000|2021-12-17 05:44:30|9495.5|9485.5|9495|9485|9495.8|9485.8|9495|9485|5
1639719880000|2021-12-17 05:44:40|9495.3|9485.3|9495.9|9485.9|9495.9|9485.9|9495.3|9485.3|3
1639719890000|2021-12-17 05:44:50|9495.6|9485.6|9495.4|9485.4|9495.6|9485.6|9495.4|9485.4|2
1639719900000|2021-12-17 05:45:00|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1639719910000|2021-12-17 05:45:10|9495.4|9485.4|9494.4|9484.4|9495.4|9485.4|9493|9483|7
1639719920000|2021-12-17 05:45:20|9494.1|9484.1|9493.3|9483.3|9494.4|9484.4|9493.3|9483.3|9
1639719930000|2021-12-17 05:45:30|9493.4|9483.4|9490.5|9480.5|9493.4|9483.4|9490.5|9480.5|4
1639719950000|2021-12-17 05:45:50|9490.1|9480.1|9487.4|9477.4|9490.1|9480.1|9487.4|9477.4|7
1639719960000|2021-12-17 05:46:00|9487.6|9477.6|9490.3|9480.3|9490.3|9480.3|9487.6|9477.6|9
1639719970000|2021-12-17 05:46:10|9489.9|9479.9|9490.3|9480.3|9490.6|9480.6|9489.5|9479.5|6
1639719980000|2021-12-17 05:46:20|9490|9480|9489.3|9479.3|9490|9480|9489|9479|4
1639720000000|2021-12-17 05:46:40|9489|9479|9488.3|9478.3|9489|9479|9488.3|9478.3|4
1639720010000|2021-12-17 05:46:50|9488.5|9478.5|9489.5|9479.5|9490|9480|9488.5|9478.5|9
1639720020000|2021-12-17 05:47:00|9489.9|9479.9|9490.4|9480.4|9490.6|9480.6|9489.9|9479.9|7
1639720030000|2021-12-17 05:47:10|9490.3|9480.3|9490.4|9480.4|9490.4|9480.4|9490.3|9480.3|2
1639720040000|2021-12-17 05:47:20|9490.3|9480.3|9494|9484|9494|9484|9490.3|9480.3|5
1639720050000|2021-12-17 05:47:30|9493.8|9483.8|9492.3|9482.3|9493.8|9483.8|9491.8|9481.8|10
1639720060000|2021-12-17 05:47:40|9492.5|9482.5|9492.3|9482.3|9492.8|9482.8|9492.3|9482.3|3
1639720070000|2021-12-17 05:47:50|9492|9482|9491|9481|9492|9482|9490|9480|11
1639720080000|2021-12-17 05:48:00|9490.8|9480.8|9492.5|9482.5|9492.5|9482.5|9490|9480|11
1639720090000|2021-12-17 05:48:10|9492.8|9482.8|9493.3|9483.3|9493.8|9483.8|9492.8|9482.8|8
1639720100000|2021-12-17 05:48:20|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|1
1639720110000|2021-12-17 05:48:30|9492|9482|9492.9|9482.9|9492.9|9482.9|9492|9482|2
1639720120000|2021-12-17 05:48:40|9492.6|9482.6|9491|9481|9493.3|9483.3|9491|9481|9
1639720130000|2021-12-17 05:48:50|9491.3|9481.3|9492.4|9482.4|9492.4|9482.4|9491.3|9481.3|2
1639720140000|2021-12-17 05:49:00|9492.6|9482.6|9493.3|9483.3|9493.3|9483.3|9492.6|9482.6|2
1639720150000|2021-12-17 05:49:10|9494.1|9484.1|9494.3|9484.3|9494.8|9484.8|9494.1|9484.1|6
1639720160000|2021-12-17 05:49:20|9494.5|9484.5|9495|9485|9495.3|9485.3|9494.1|9484.1|10
1639720170000|2021-12-17 05:49:30|9494.4|9484.4|9493.5|9483.5|9495.3|9485.3|9493.5|9483.5|8
1639720180000|2021-12-17 05:49:40|9493.8|9483.8|9494.1|9484.1|9495|9485|9493.8|9483.8|11
1639720190000|2021-12-17 05:49:50|9493.8|9483.8|9493.9|9483.9|9494.1|9484.1|9493.1|9483.1|10
1639720200000|2021-12-17 05:50:00|9494.1|9484.1|9495.6|9485.6|9495.8|9485.8|9494.1|9484.1|6
1639720210000|2021-12-17 05:50:10|9496|9486|9498.8|9488.8|9498.8|9488.8|9496|9486|11
1639720220000|2021-12-17 05:50:20|9498.6|9488.6|9501|9491|9501.5|9491.5|9498.6|9488.6|16
1639720230000|2021-12-17 05:50:30|9501.3|9491.3|9502.1|9492.1|9502.8|9492.8|9501|9491|8
1639720240000|2021-12-17 05:50:40|9502.3|9492.3|9501.3|9491.3|9502.6|9492.6|9500.5|9490.5|13
1639720250000|2021-12-17 05:50:50|9501.5|9491.5|9501|9491|9501.5|9491.5|9501|9491|6
1639720260000|2021-12-17 05:51:00|9501.3|9491.3|9501.1|9491.1|9501.3|9491.3|9500|9490|6
1639720270000|2021-12-17 05:51:10|9500.8|9490.8|9498.9|9488.9|9500.8|9490.8|9498.9|9488.9|3
1639720280000|2021-12-17 05:51:20|9499|9489|9499.1|9489.1|9499.1|9489.1|9498.9|9488.9|3
1639720290000|2021-12-17 05:51:30|9499.4|9489.4|9499.6|9489.6|9500.5|9490.5|9499.4|9489.4|7
1639720300000|2021-12-17 05:51:40|9499.4|9489.4|9499.6|9489.6|9499.6|9489.6|9499.4|9489.4|2
1639720310000|2021-12-17 05:51:50|9500|9490|9499.6|9489.6|9500.6|9490.6|9499.6|9489.6|9
1639720330000|2021-12-17 05:52:10|9499|9489|9498.4|9488.4|9499|9489|9497.5|9487.5|7
1639720340000|2021-12-17 05:52:20|9498.1|9488.1|9497.8|9487.8|9498.1|9488.1|9497.4|9487.4|3
1639720350000|2021-12-17 05:52:30|9497|9487|9497.8|9487.8|9498|9488|9497|9487|8
1639720360000|2021-12-17 05:52:40|9497.5|9487.5|9497.3|9487.3|9497.8|9487.8|9497.3|9487.3|4
1639720370000|2021-12-17 05:52:50|9497.5|9487.5|9497.6|9487.6|9498|9488|9497.4|9487.4|5
1639720380000|2021-12-17 05:53:00|9497.5|9487.5|9495.8|9485.8|9497.5|9487.5|9495.8|9485.8|5
1639720390000|2021-12-17 05:53:10|9496.1|9486.1|9497.1|9487.1|9497.5|9487.5|9496.1|9486.1|9
1639720400000|2021-12-17 05:53:20|9497.5|9487.5|9499.6|9489.6|9499.9|9489.9|9497.1|9487.1|7
1639720410000|2021-12-17 05:53:30|9499.9|9489.9|9500.3|9490.3|9501.5|9491.5|9499.9|9489.9|9
1639720420000|2021-12-17 05:53:40|9500.6|9490.6|9500.8|9490.8|9500.8|9490.8|9500.6|9490.6|2
1639720430000|2021-12-17 05:53:50|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1639720450000|2021-12-17 05:54:10|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|1
1639720460000|2021-12-17 05:54:20|9501.3|9491.3|9501.6|9491.6|9501.6|9491.6|9501.3|9491.3|2
1639720470000|2021-12-17 05:54:30|9501.3|9491.3|9501.5|9491.5|9501.5|9491.5|9501|9491|4
1639720480000|2021-12-17 05:54:40|9501.3|9491.3|9502.5|9492.5|9502.5|9492.5|9501.3|9491.3|6
1639720490000|2021-12-17 05:54:50|9502.1|9492.1|9502.4|9492.4|9502.4|9492.4|9501.5|9491.5|4
1639720500000|2021-12-17 05:55:00|9503.8|9493.8|9504|9494|9504|9494|9503.8|9493.8|2
1639720510000|2021-12-17 05:55:10|9504.1|9494.1|9505.1|9495.1|9505.5|9495.5|9504.1|9494.1|3
1639720520000|2021-12-17 05:55:20|9505.4|9495.4|9506.9|9496.9|9507.1|9497.1|9505.4|9495.4|11
1639720530000|2021-12-17 05:55:30|9506.5|9496.5|9507.8|9497.8|9508.1|9498.1|9506.5|9496.5|15
1639720540000|2021-12-17 05:55:40|9507.6|9497.6|9504.8|9494.8|9507.6|9497.6|9504.8|9494.8|10
1639720550000|2021-12-17 05:55:50|9505|9495|9504.9|9494.9|9506.3|9496.3|9504.9|9494.9|6
1639720560000|2021-12-17 05:56:00|9505.3|9495.3|9501|9491|9505.3|9495.3|9501|9491|13
1639720570000|2021-12-17 05:56:10|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|1
1639720580000|2021-12-17 05:56:20|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1639720590000|2021-12-17 05:56:30|9502|9492|9501.9|9491.9|9502.9|9492.9|9501.4|9491.4|8
1639720600000|2021-12-17 05:56:40|9502.1|9492.1|9501.8|9491.8|9503.4|9493.4|9501.8|9491.8|12
1639720610000|2021-12-17 05:56:50|9502.3|9492.3|9501.6|9491.6|9503.9|9493.9|9501.5|9491.5|12
1639720620000|2021-12-17 05:57:00|9501.3|9491.3|9502.9|9492.9|9503.1|9493.1|9500.5|9490.5|10
1639720630000|2021-12-17 05:57:10|9503.4|9493.4|9502.9|9492.9|9503.4|9493.4|9502.8|9492.8|7
1639720640000|2021-12-17 05:57:20|9503.1|9493.1|9503|9493|9503.9|9493.9|9503|9493|5
1639720650000|2021-12-17 05:57:30|9502.8|9492.8|9502.4|9492.4|9504|9494|9502.1|9492.1|14
1639720660000|2021-12-17 05:57:40|9502.1|9492.1|9502.3|9492.3|9502.3|9492.3|9501.4|9491.4|4
1639720670000|2021-12-17 05:57:50|9502.9|9492.9|9502.9|9492.9|9503.1|9493.1|9502.4|9492.4|9
1639720680000|2021-12-17 05:58:00|9503.1|9493.1|9502.6|9492.6|9503.1|9493.1|9502.6|9492.6|11
1639720690000|2021-12-17 05:58:10|9502.8|9492.8|9504.1|9494.1|9504.1|9494.1|9502.8|9492.8|4
1639720700000|2021-12-17 05:58:20|9503.9|9493.9|9503.9|9493.9|9503.9|9493.9|9502.8|9492.8|6
1639720710000|2021-12-17 05:58:30|9503.6|9493.6|9504.1|9494.1|9504.1|9494.1|9501.4|9491.4|11
1639720760000|2021-12-17 05:59:20|9504|9494|9503.8|9493.8|9504|9494|9503.5|9493.5|11
1639720770000|2021-12-17 05:59:30|9503.5|9493.5|9499.8|9489.8|9503.5|9493.5|9499|9489|7
1639720780000|2021-12-17 05:59:40|9500.1|9490.1|9498.8|9488.8|9500.3|9490.3|9498.8|9488.8|6
1639720790000|2021-12-17 05:59:50|9498.6|9488.6|9498|9488|9498.8|9488.8|9498|9488|13
1639720800000|2021-12-17 06:00:00|9498.4|9488.4|9497.8|9487.8|9500|9490|9497.4|9487.4|21
1639720810000|2021-12-17 06:00:10|9497.4|9487.4|9499.8|9489.8|9499.8|9489.8|9496.4|9486.4|13
1639720820000|2021-12-17 06:00:20|9500.1|9490.1|9502.6|9492.6|9502.6|9492.6|9499.4|9489.4|20
1639720830000|2021-12-17 06:00:30|9502.4|9492.4|9500.9|9490.9|9502.4|9492.4|9500.8|9490.8|6
1639720840000|2021-12-17 06:00:40|9501.1|9491.1|9501|9491|9501.8|9491.8|9501|9491|5
1639720850000|2021-12-17 06:00:50|9500.8|9490.8|9501.3|9491.3|9501.4|9491.4|9500.8|9490.8|8
1639720860000|2021-12-17 06:01:00|9501.5|9491.5|9503.5|9493.5|9503.5|9493.5|9501.3|9491.3|15
1639720870000|2021-12-17 06:01:10|9503.8|9493.8|9504.3|9494.3|9504.6|9494.6|9503.8|9493.8|10
1639720880000|2021-12-17 06:01:20|9503.3|9493.3|9504|9494|9504|9494|9503.3|9493.3|7
1639720890000|2021-12-17 06:01:30|9503.8|9493.8|9504.3|9494.3|9504.5|9494.5|9503.8|9493.8|11
1639720900000|2021-12-17 06:01:40|9504.5|9494.5|9504.9|9494.9|9505.4|9495.4|9504|9494|15
1639720910000|2021-12-17 06:01:50|9505.4|9495.4|9507|9497|9507.4|9497.4|9505.3|9495.3|10
1639720920000|2021-12-17 06:02:00|9506.9|9496.9|9506.8|9496.8|9507.1|9497.1|9506.5|9496.5|6
1639720930000|2021-12-17 06:02:10|9507.1|9497.1|9511.1|9501.1|9511.1|9501.1|9506.9|9496.9|13
1639720940000|2021-12-17 06:02:20|9510.1|9500.1|9511.3|9501.3|9512.4|9502.4|9510.1|9500.1|15
1639720950000|2021-12-17 06:02:30|9511|9501|9510.5|9500.5|9511.6|9501.6|9509.6|9499.6|20
1639720960000|2021-12-17 06:02:40|9510.8|9500.8|9510|9500|9511.6|9501.6|9510|9500|12
1639720970000|2021-12-17 06:02:50|9510.3|9500.3|9510|9500|9511.1|9501.1|9509.9|9499.9|12
1639720980000|2021-12-17 06:03:00|9509.8|9499.8|9508|9498|9509.8|9499.8|9507.5|9497.5|10
1639720990000|2021-12-17 06:03:10|9507.8|9497.8|9508.8|9498.8|9509.6|9499.6|9507.8|9497.8|8
1639721000000|2021-12-17 06:03:20|9508.5|9498.5|9510.3|9500.3|9510.3|9500.3|9507.4|9497.4|17
1639721010000|2021-12-17 06:03:30|9510.5|9500.5|9509.1|9499.1|9510.5|9500.5|9509|9499|11
1639721020000|2021-12-17 06:03:40|9509.5|9499.5|9509|9499|9509.8|9499.8|9508.4|9498.4|13
1639721030000|2021-12-17 06:03:50|9508.8|9498.8|9509|9499|9509|9499|9508.4|9498.4|5
1639721040000|2021-12-17 06:04:00|9508.8|9498.8|9508|9498|9509|9499|9508|9498|8
1639721050000|2021-12-17 06:04:10|9508.3|9498.3|9508.5|9498.5|9509.4|9499.4|9508|9498|11
1639721060000|2021-12-17 06:04:20|9508.8|9498.8|9509.3|9499.3|9509.4|9499.4|9508.8|9498.8|4
1639721070000|2021-12-17 06:04:30|9509.4|9499.4|9509.4|9499.4|9509.6|9499.6|9508|9498|14
1639721080000|2021-12-17 06:04:40|9509.3|9499.3|9508.4|9498.4|9509.3|9499.3|9507.9|9497.9|7
1639721090000|2021-12-17 06:04:50|9508.1|9498.1|9508.4|9498.4|9508.4|9498.4|9506|9496|8
1639721100000|2021-12-17 06:05:00|9508.6|9498.6|9507.9|9497.9|9509|9499|9507.8|9497.8|6
1639721110000|2021-12-17 06:05:10|9507.6|9497.6|9504.9|9494.9|9507.6|9497.6|9504.9|9494.9|14
1639721120000|2021-12-17 06:05:20|9504.8|9494.8|9504.6|9494.6|9504.8|9494.8|9503.5|9493.5|9
1639721130000|2021-12-17 06:05:30|9505|9495|9505.3|9495.3|9505.3|9495.3|9504.9|9494.9|6
1639721140000|2021-12-17 06:05:40|9504.9|9494.9|9508|9498|9508|9498|9504.5|9494.5|13
1639721150000|2021-12-17 06:05:50|9508.3|9498.3|9507.1|9497.1|9508.5|9498.5|9506|9496|9
1639721160000|2021-12-17 06:06:00|9506.8|9496.8|9509|9499|9509.5|9499.5|9506.8|9496.8|14
1639721170000|2021-12-17 06:06:10|9508.8|9498.8|9507.9|9497.9|9508.8|9498.8|9507.9|9497.9|3
1639721180000|2021-12-17 06:06:20|9508.1|9498.1|9509|9499|9509.8|9499.8|9508.1|9498.1|8
1639721190000|2021-12-17 06:06:30|9508.6|9498.6|9510|9500|9510|9500|9508.3|9498.3|6
1639721200000|2021-12-17 06:06:40|9508.6|9498.6|9508.9|9498.9|9510.4|9500.4|9508.4|9498.4|9
1639721210000|2021-12-17 06:06:50|9509.3|9499.3|9508.5|9498.5|9509.3|9499.3|9508.5|9498.5|7
1639721220000|2021-12-17 06:07:00|9508.9|9498.9|9509.5|9499.5|9510|9500|9508.9|9498.9|6
1639721230000|2021-12-17 06:07:10|9509.3|9499.3|9509.9|9499.9|9509.9|9499.9|9509|9499|7
1639721240000|2021-12-17 06:07:20|9509.8|9499.8|9510.1|9500.1|9510.5|9500.5|9509.3|9499.3|9
1639721250000|2021-12-17 06:07:30|9510.5|9500.5|9509.5|9499.5|9510.6|9500.6|9509.5|9499.5|9
1639721260000|2021-12-17 06:07:40|9509.1|9499.1|9510.1|9500.1|9510.5|9500.5|9509.1|9499.1|9
1639721270000|2021-12-17 06:07:50|9509.9|9499.9|9510.6|9500.6|9510.9|9500.9|9508.8|9498.8|10
1639721280000|2021-12-17 06:08:00|9510.5|9500.5|9508.3|9498.3|9510.5|9500.5|9508.3|9498.3|9
1639721290000|2021-12-17 06:08:10|9508.6|9498.6|9505.5|9495.5|9508.6|9498.6|9505.1|9495.1|14
1639721300000|2021-12-17 06:08:20|9505.4|9495.4|9503.5|9493.5|9505.4|9495.4|9503.3|9493.3|9
1639721310000|2021-12-17 06:08:30|9503.3|9493.3|9503.6|9493.6|9504.6|9494.6|9503.3|9493.3|8
1639721320000|2021-12-17 06:08:40|9503.4|9493.4|9505.1|9495.1|9505.6|9495.6|9503.4|9493.4|8
1639721330000|2021-12-17 06:08:50|9505.3|9495.3|9505.9|9495.9|9506|9496|9505|9495|6
1639721340000|2021-12-17 06:09:00|9506.1|9496.1|9505.9|9495.9|9506.5|9496.5|9505.9|9495.9|5
1639721350000|2021-12-17 06:09:10|9505.5|9495.5|9504.4|9494.4|9505.9|9495.9|9504.1|9494.1|5
1639721360000|2021-12-17 06:09:20|9504.8|9494.8|9505.4|9495.4|9505.8|9495.8|9504.8|9494.8|8
1639721370000|2021-12-17 06:09:30|9505.3|9495.3|9504.1|9494.1|9505.4|9495.4|9503.9|9493.9|8
1639721380000|2021-12-17 06:09:40|9504.4|9494.4|9504.1|9494.1|9504.4|9494.4|9503.6|9493.6|9
1639721390000|2021-12-17 06:09:50|9503.9|9493.9|9504.1|9494.1|9504.1|9494.1|9503.3|9493.3|7
1639721400000|2021-12-17 06:10:00|9504.4|9494.4|9505|9495|9505.3|9495.3|9504|9494|16
1639721410000|2021-12-17 06:10:10|9504.6|9494.6|9502.6|9492.6|9504.9|9494.9|9502.3|9492.3|7
1639721420000|2021-12-17 06:10:20|9502.4|9492.4|9501.9|9491.9|9503.3|9493.3|9501.8|9491.8|9
1639721430000|2021-12-17 06:10:30|9501.5|9491.5|9502.1|9492.1|9502.1|9492.1|9501|9491|10
1639721440000|2021-12-17 06:10:40|9502.5|9492.5|9502.6|9492.6|9502.9|9492.9|9501.5|9491.5|11
1639721450000|2021-12-17 06:10:50|9503|9493|9501.6|9491.6|9503|9493|9500.8|9490.8|10
1639721460000|2021-12-17 06:11:00|9501.4|9491.4|9499.9|9489.9|9501.4|9491.4|9499.5|9489.5|16
1639721470000|2021-12-17 06:11:10|9500.4|9490.4|9501.3|9491.3|9501.3|9491.3|9499.8|9489.8|6
1639721480000|2021-12-17 06:11:20|9502.1|9492.1|9501.4|9491.4|9502.1|9492.1|9500.9|9490.9|6
1639721490000|2021-12-17 06:11:30|9501.8|9491.8|9500.8|9490.8|9501.8|9491.8|9500.3|9490.3|8
1639721500000|2021-12-17 06:11:40|9501.3|9491.3|9501.3|9491.3|9501.9|9491.9|9501.3|9491.3|5
1639721510000|2021-12-17 06:11:50|9502|9492|9502.5|9492.5|9502.9|9492.9|9501.3|9491.3|7
1639721520000|2021-12-17 06:12:00|9503.4|9493.4|9503.1|9493.1|9504|9494|9503.1|9493.1|7
1639721530000|2021-12-17 06:12:10|9502.9|9492.9|9502.8|9492.8|9502.9|9492.9|9501|9491|9
1639721540000|2021-12-17 06:12:20|9502.5|9492.5|9502.5|9492.5|9503|9493|9502.3|9492.3|5
1639721550000|2021-12-17 06:12:30|9502.9|9492.9|9503.8|9493.8|9503.8|9493.8|9502.9|9492.9|3
1639721560000|2021-12-17 06:12:40|9503.4|9493.4|9501.5|9491.5|9503.6|9493.6|9501.5|9491.5|8
1639721570000|2021-12-17 06:12:50|9500.8|9490.8|9501.5|9491.5|9502.1|9492.1|9500.8|9490.8|7
1639721580000|2021-12-17 06:13:00|9501|9491|9502.6|9492.6|9503.4|9493.4|9501|9491|10
1639721590000|2021-12-17 06:13:10|9501.6|9491.6|9499.5|9489.5|9501.6|9491.6|9499.5|9489.5|8
1639721600000|2021-12-17 06:13:20|9499.9|9489.9|9500.4|9490.4|9500.8|9490.8|9499.9|9489.9|5
1639721610000|2021-12-17 06:13:30|9500.3|9490.3|9501.8|9491.8|9501.8|9491.8|9500.1|9490.1|6
1639721620000|2021-12-17 06:13:40|9502.1|9492.1|9503.9|9493.9|9503.9|9493.9|9502.1|9492.1|5
1639721630000|2021-12-17 06:13:50|9504.1|9494.1|9505|9495|9505.3|9495.3|9504.1|9494.1|5
1639721640000|2021-12-17 06:14:00|9505.3|9495.3|9506.1|9496.1|9506.1|9496.1|9503.8|9493.8|13
1639721650000|2021-12-17 06:14:10|9505.8|9495.8|9505.1|9495.1|9505.8|9495.8|9504.8|9494.8|8
1639721690000|2021-12-17 06:14:50|9505.4|9495.4|9505.6|9495.6|9506.3|9496.3|9505.4|9495.4|6
1639721700000|2021-12-17 06:15:00|9505.5|9495.5|9504.9|9494.9|9505.5|9495.5|9504.3|9494.3|10
1639721710000|2021-12-17 06:15:10|9505.1|9495.1|9506|9496|9506.6|9496.6|9505.1|9495.1|7
1639721720000|2021-12-17 06:15:20|9506.3|9496.3|9508.1|9498.1|9508.8|9498.8|9506.3|9496.3|10
1639721730000|2021-12-17 06:15:30|9507.8|9497.8|9507.9|9497.9|9507.9|9497.9|9507.6|9497.6|3
1639721740000|2021-12-17 06:15:40|9507.8|9497.8|9507.4|9497.4|9508.3|9498.3|9507.4|9497.4|7
1639721750000|2021-12-17 06:15:50|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9507.5|9497.5|2
1639721760000|2021-12-17 06:16:00|9508|9498|9506.5|9496.5|9508.3|9498.3|9506.5|9496.5|9
1639721770000|2021-12-17 06:16:10|9506.9|9496.9|9505.9|9495.9|9507.6|9497.6|9505.4|9495.4|11
1639721780000|2021-12-17 06:16:20|9506.3|9496.3|9507|9497|9507|9497|9506.3|9496.3|3
1639721810000|2021-12-17 06:16:50|9506.8|9496.8|9505|9495|9506.8|9496.8|9505|9495|6
1639721820000|2021-12-17 06:17:00|9504.8|9494.8|9503.4|9493.4|9505|9495|9503.4|9493.4|8
1639721830000|2021-12-17 06:17:10|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|1
1639721840000|2021-12-17 06:17:20|9503.9|9493.9|9503.1|9493.1|9504.6|9494.6|9502.3|9492.3|9
1639721850000|2021-12-17 06:17:30|9503.4|9493.4|9503.4|9493.4|9503.4|9493.4|9503.4|9493.4|1
1639721860000|2021-12-17 06:17:40|9503.1|9493.1|9503.9|9493.9|9503.9|9493.9|9501.8|9491.8|8
1639721870000|2021-12-17 06:17:50|9503.6|9493.6|9503.4|9493.4|9503.6|9493.6|9503.4|9493.4|2
1639721880000|2021-12-17 06:18:00|9503|9493|9502.9|9492.9|9503.8|9493.8|9501.6|9491.6|10
1639721890000|2021-12-17 06:18:10|9502.5|9492.5|9501.3|9491.3|9502.5|9492.5|9501.3|9491.3|4
1639721900000|2021-12-17 06:18:20|9501|9491|9499.5|9489.5|9501|9491|9499.5|9489.5|5
1639721910000|2021-12-17 06:18:30|9500.1|9490.1|9502|9492|9502|9492|9500.1|9490.1|7
1639721920000|2021-12-17 06:18:40|9502.4|9492.4|9503.1|9493.1|9503.4|9493.4|9502.4|9492.4|4
1639721930000|2021-12-17 06:18:50|9502.9|9492.9|9501.1|9491.1|9502.9|9492.9|9500.5|9490.5|6
1639721950000|2021-12-17 06:19:10|9501.5|9491.5|9501.5|9491.5|9502.9|9492.9|9501.5|9491.5|7
1639721960000|2021-12-17 06:19:20|9501.6|9491.6|9501.1|9491.1|9502.6|9492.6|9501|9491|8
1639721970000|2021-12-17 06:19:30|9501|9491|9500|9490|9501|9491|9500|9490|5
1639721980000|2021-12-17 06:19:40|9499.8|9489.8|9499.9|9489.9|9499.9|9489.9|9499.3|9489.3|4
1639721990000|2021-12-17 06:19:50|9499.6|9489.6|9502.1|9492.1|9502.1|9492.1|9499|9489|6
1639722000000|2021-12-17 06:20:00|9502.4|9492.4|9504|9494|9504|9494|9502.1|9492.1|6
1639722010000|2021-12-17 06:20:10|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504|9494|3
1639722020000|2021-12-17 06:20:20|9504.5|9494.5|9505.6|9495.6|9505.6|9495.6|9504|9494|3
1639722030000|2021-12-17 06:20:30|9506.5|9496.5|9509.8|9499.8|9509.8|9499.8|9506.5|9496.5|7
1639722040000|2021-12-17 06:20:40|9510.1|9500.1|9509.4|9499.4|9510.1|9500.1|9508.8|9498.8|8
1639722060000|2021-12-17 06:21:00|9509.8|9499.8|9512.1|9502.1|9512.1|9502.1|9509.8|9499.8|7
1639722070000|2021-12-17 06:21:10|9513|9503|9515.1|9505.1|9516.1|9506.1|9513|9503|12
1639722080000|2021-12-17 06:21:20|9514.9|9504.9|9514.9|9504.9|9515.1|9505.1|9514.9|9504.9|3
1639722090000|2021-12-17 06:21:30|9515.1|9505.1|9515.8|9505.8|9515.8|9505.8|9515.1|9505.1|4
1639722100000|2021-12-17 06:21:40|9516.1|9506.1|9515.6|9505.6|9516.1|9506.1|9515.1|9505.1|6
1639722110000|2021-12-17 06:21:50|9515.3|9505.3|9515.3|9505.3|9515.5|9505.5|9514.5|9504.5|8
1639722120000|2021-12-17 06:22:00|9515|9505|9514.6|9504.6|9515.4|9505.4|9514.1|9504.1|12
1639722130000|2021-12-17 06:22:10|9515|9505|9516.8|9506.8|9516.8|9506.8|9514.8|9504.8|5
1639722140000|2021-12-17 06:22:20|9516.5|9506.5|9515.3|9505.3|9516.5|9506.5|9515.3|9505.3|7
1639722150000|2021-12-17 06:22:30|9515.5|9505.5|9514.5|9504.5|9515.5|9505.5|9514.5|9504.5|9
1639722160000|2021-12-17 06:22:40|9514.8|9504.8|9513.9|9503.9|9514.8|9504.8|9513.9|9503.9|3
1639722170000|2021-12-17 06:22:50|9514.8|9504.8|9515.8|9505.8|9515.8|9505.8|9514.8|9504.8|4
1639722180000|2021-12-17 06:23:00|9515.9|9505.9|9515.1|9505.1|9515.9|9505.9|9515.1|9505.1|3
1639722190000|2021-12-17 06:23:10|9514.8|9504.8|9513.4|9503.4|9514.8|9504.8|9513.1|9503.1|9
1639722200000|2021-12-17 06:23:20|9513.1|9503.1|9513|9503|9513.9|9503.9|9513|9503|7
1639722210000|2021-12-17 06:23:30|9513.1|9503.1|9513.1|9503.1|9513.1|9503.1|9513|9503|3
1639722220000|2021-12-17 06:23:40|9512.9|9502.9|9513.3|9503.3|9513.3|9503.3|9512.6|9502.6|4
1639722230000|2021-12-17 06:23:50|9512.8|9502.8|9513.4|9503.4|9513.4|9503.4|9511.8|9501.8|5
1639722240000|2021-12-17 06:24:00|9513.6|9503.6|9515.3|9505.3|9515.4|9505.4|9513.6|9503.6|8
1639722250000|2021-12-17 06:24:10|9515.1|9505.1|9515.9|9505.9|9516.1|9506.1|9515.1|9505.1|10
1639722260000|2021-12-17 06:24:20|9516.1|9506.1|9516.4|9506.4|9516.4|9506.4|9516.1|9506.1|2
1639722270000|2021-12-17 06:24:30|9516.9|9506.9|9517.8|9507.8|9517.8|9507.8|9516.5|9506.5|10
1639722280000|2021-12-17 06:24:40|9518.4|9508.4|9517.9|9507.9|9518.6|9508.6|9517.8|9507.8|5
1639722290000|2021-12-17 06:24:50|9518.3|9508.3|9519.3|9509.3|9519.3|9509.3|9518|9508|5
1639722300000|2021-12-17 06:25:00|9518.6|9508.6|9519.3|9509.3|9519.6|9509.6|9518.6|9508.6|10
1639722310000|2021-12-17 06:25:10|9518.3|9508.3|9518.8|9508.8|9518.8|9508.8|9517.3|9507.3|12
1639722320000|2021-12-17 06:25:20|9518.5|9508.5|9517.5|9507.5|9518.5|9508.5|9516.5|9506.5|16
1639722330000|2021-12-17 06:25:30|9517.3|9507.3|9515.6|9505.6|9517.3|9507.3|9515.4|9505.4|13
1639722340000|2021-12-17 06:25:40|9516.6|9506.6|9514.5|9504.5|9517.1|9507.1|9514.5|9504.5|13
1639722350000|2021-12-17 06:25:50|9515|9505|9516.6|9506.6|9516.9|9506.9|9515|9505|7
1639722360000|2021-12-17 06:26:00|9516.9|9506.9|9516.9|9506.9|9517.3|9507.3|9516.3|9506.3|10
1639722370000|2021-12-17 06:26:10|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.4|9506.4|3
1639722380000|2021-12-17 06:26:20|9517|9507|9517.8|9507.8|9517.9|9507.9|9516.3|9506.3|10
1639722390000|2021-12-17 06:26:30|9517.6|9507.6|9516.3|9506.3|9517.9|9507.9|9515.8|9505.8|10
1639722400000|2021-12-17 06:26:40|9516.8|9506.8|9516.8|9506.8|9516.9|9506.9|9516|9506|10
1639722410000|2021-12-17 06:26:50|9516.4|9506.4|9516.1|9506.1|9516.6|9506.6|9515.8|9505.8|6
1639722420000|2021-12-17 06:27:00|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9513.8|9503.8|9
1639722430000|2021-12-17 06:27:10|9515.6|9505.6|9513.8|9503.8|9515.6|9505.6|9513.5|9503.5|9
1639722440000|2021-12-17 06:27:20|9514|9504|9510.6|9500.6|9514|9504|9510.6|9500.6|18
1639722450000|2021-12-17 06:27:30|9510.1|9500.1|9510.4|9500.4|9510.4|9500.4|9510|9500|4
1639722460000|2021-12-17 06:27:40|9510.1|9500.1|9511.4|9501.4|9511.6|9501.6|9510.1|9500.1|9
1639722470000|2021-12-17 06:27:50|9511.6|9501.6|9513.1|9503.1|9513.1|9503.1|9511.6|9501.6|6
1639722480000|2021-12-17 06:28:00|9513.4|9503.4|9515|9505|9515.6|9505.6|9513.1|9503.1|11
1639722490000|2021-12-17 06:28:10|9514.8|9504.8|9513.6|9503.6|9514.8|9504.8|9513.6|9503.6|7
1639722500000|2021-12-17 06:28:20|9513.4|9503.4|9512.6|9502.6|9513.4|9503.4|9512.4|9502.4|5
1639722510000|2021-12-17 06:28:30|9512.9|9502.9|9513.4|9503.4|9513.4|9503.4|9512.9|9502.9|3
1639722520000|2021-12-17 06:28:40|9513.6|9503.6|9512.8|9502.8|9513.6|9503.6|9512.5|9502.5|9
1639722530000|2021-12-17 06:28:50|9512.4|9502.4|9510.5|9500.5|9512.5|9502.5|9510.5|9500.5|10
1639722540000|2021-12-17 06:29:00|9511|9501|9506.3|9496.3|9511|9501|9506.3|9496.3|15
1639722550000|2021-12-17 06:29:10|9506.1|9496.1|9505.9|9495.9|9506.5|9496.5|9505.9|9495.9|12
1639722560000|2021-12-17 06:29:20|9506.1|9496.1|9506.4|9496.4|9506.4|9496.4|9505.5|9495.5|13
1639722570000|2021-12-17 06:29:30|9506.1|9496.1|9505.8|9495.8|9506.4|9496.4|9505.8|9495.8|7
1639722580000|2021-12-17 06:29:40|9505.9|9495.9|9504.8|9494.8|9505.9|9495.9|9503.9|9493.9|8
1639722590000|2021-12-17 06:29:50|9505|9495|9505.6|9495.6|9505.6|9495.6|9504.8|9494.8|7
1639722600000|2021-12-17 06:30:00|9505.9|9495.9|9506.3|9496.3|9506.8|9496.8|9505.6|9495.6|15
1639722610000|2021-12-17 06:30:10|9506|9496|9506|9496|9506.5|9496.5|9506|9496|9
1639722620000|2021-12-17 06:30:20|9505.6|9495.6|9505.3|9495.3|9506|9496|9505.3|9495.3|9
1639722630000|2021-12-17 06:30:30|9504.4|9494.4|9504.5|9494.5|9504.9|9494.9|9504.1|9494.1|8
1639722640000|2021-12-17 06:30:40|9504.6|9494.6|9506.4|9496.4|9506.6|9496.6|9504.6|9494.6|13
1639722650000|2021-12-17 06:30:50|9506.6|9496.6|9506.5|9496.5|9507|9497|9506.3|9496.3|10
1639722660000|2021-12-17 06:31:00|9506.8|9496.8|9507|9497|9507.1|9497.1|9505.9|9495.9|13
1639722670000|2021-12-17 06:31:10|9506.6|9496.6|9506.1|9496.1|9507|9497|9505.5|9495.5|15
1639722680000|2021-12-17 06:31:20|9506.4|9496.4|9507.5|9497.5|9508.1|9498.1|9505.8|9495.8|20
1639722690000|2021-12-17 06:31:30|9507.3|9497.3|9506.6|9496.6|9507.4|9497.4|9506.3|9496.3|6
1639722700000|2021-12-17 06:31:40|9506.8|9496.8|9505.8|9495.8|9506.8|9496.8|9505.6|9495.6|6
1639722710000|2021-12-17 06:31:50|9506|9496|9506.3|9496.3|9506.6|9496.6|9505.8|9495.8|11
1639722720000|2021-12-17 06:32:00|9506|9496|9506|9496|9506.3|9496.3|9505.5|9495.5|6
1639722730000|2021-12-17 06:32:10|9506.3|9496.3|9506.3|9496.3|9506.4|9496.4|9505.5|9495.5|8
1639722740000|2021-12-17 06:32:20|9506|9496|9506.9|9496.9|9506.9|9496.9|9506|9496|8
1639722750000|2021-12-17 06:32:30|9506.6|9496.6|9507.1|9497.1|9507.4|9497.4|9506.4|9496.4|6
1639722760000|2021-12-17 06:32:40|9506.8|9496.8|9507.1|9497.1|9508|9498|9506.8|9496.8|7
1639722770000|2021-12-17 06:32:50|9506.9|9496.9|9507.1|9497.1|9507.1|9497.1|9506.9|9496.9|2
1639722780000|2021-12-17 06:33:00|9507.4|9497.4|9506|9496|9507.4|9497.4|9506|9496|6
1639722790000|2021-12-17 06:33:10|9505.8|9495.8|9505.9|9495.9|9505.9|9495.9|9505|9495|3
1639722800000|2021-12-17 06:33:20|9505.5|9495.5|9505.3|9495.3|9505.8|9495.8|9505.3|9495.3|6
1639722810000|2021-12-17 06:33:30|9505.6|9495.6|9505.3|9495.3|9505.6|9495.6|9505.3|9495.3|2
1639722820000|2021-12-17 06:33:40|9505.6|9495.6|9505.9|9495.9|9505.9|9495.9|9505.6|9495.6|4
1639722830000|2021-12-17 06:33:50|9505.6|9495.6|9505.3|9495.3|9505.6|9495.6|9505.1|9495.1|5
1639722840000|2021-12-17 06:34:00|9505.6|9495.6|9504.4|9494.4|9505.8|9495.8|9504.1|9494.1|9
1639722860000|2021-12-17 06:34:20|9504.5|9494.5|9504.4|9494.4|9504.8|9494.8|9504.1|9494.1|4
1639722870000|2021-12-17 06:34:30|9504.3|9494.3|9503.9|9493.9|9504.3|9494.3|9503.8|9493.8|7
1639722880000|2021-12-17 06:34:40|9503.8|9493.8|9502.6|9492.6|9503.8|9493.8|9502.3|9492.3|9
1639722890000|2021-12-17 06:34:50|9502.5|9492.5|9501.6|9491.6|9503.5|9493.5|9501.6|9491.6|9
1639722900000|2021-12-17 06:35:00|9501.3|9491.3|9502|9492|9502.5|9492.5|9500.1|9490.1|13
1639722910000|2021-12-17 06:35:10|9501.8|9491.8|9501.6|9491.6|9502|9492|9500.5|9490.5|14
1639722920000|2021-12-17 06:35:20|9501.9|9491.9|9500.5|9490.5|9503.3|9493.3|9500.5|9490.5|11
1639722930000|2021-12-17 06:35:30|9500.8|9490.8|9500.4|9490.4|9500.8|9490.8|9500.1|9490.1|8
1639722940000|2021-12-17 06:35:40|9500.1|9490.1|9500.6|9490.6|9500.6|9490.6|9500|9490|5
1639722950000|2021-12-17 06:35:50|9500.5|9490.5|9501.5|9491.5|9501.5|9491.5|9500|9490|8
1639722960000|2021-12-17 06:36:00|9501.9|9491.9|9501.6|9491.6|9502.1|9492.1|9501|9491|14
1639722970000|2021-12-17 06:36:10|9501.3|9491.3|9500.5|9490.5|9501.3|9491.3|9500.5|9490.5|6
1639722980000|2021-12-17 06:36:20|9500.8|9490.8|9502.1|9492.1|9502.1|9492.1|9500.5|9490.5|9
1639722990000|2021-12-17 06:36:30|9502.4|9492.4|9502.6|9492.6|9502.6|9492.6|9502.1|9492.1|7
1639723000000|2021-12-17 06:36:40|9503.6|9493.6|9502.8|9492.8|9503.6|9493.6|9502.6|9492.6|7
1639723010000|2021-12-17 06:36:50|9503.4|9493.4|9503.9|9493.9|9503.9|9493.9|9502.9|9492.9|11
1639723020000|2021-12-17 06:37:00|9504.8|9494.8|9505|9495|9505.3|9495.3|9504|9494|10
1639723030000|2021-12-17 06:37:10|9505.3|9495.3|9505.6|9495.6|9506.8|9496.8|9505|9495|15
1639723040000|2021-12-17 06:37:20|9505.5|9495.5|9504.6|9494.6|9505.5|9495.5|9504.6|9494.6|8
1639723050000|2021-12-17 06:37:30|9504.4|9494.4|9502.4|9492.4|9504.4|9494.4|9502.4|9492.4|9
1639723060000|2021-12-17 06:37:40|9502.8|9492.8|9503.4|9493.4|9503.6|9493.6|9502.8|9492.8|4
1639723070000|2021-12-17 06:37:50|9503.3|9493.3|9502.6|9492.6|9503.3|9493.3|9502.1|9492.1|10
1639723080000|2021-12-17 06:38:00|9502.8|9492.8|9503.6|9493.6|9503.6|9493.6|9502.5|9492.5|9
1639723090000|2021-12-17 06:38:10|9503.3|9493.3|9502.5|9492.5|9503.6|9493.6|9502.5|9492.5|9
1639723100000|2021-12-17 06:38:20|9502.6|9492.6|9501.3|9491.3|9502.6|9492.6|9501|9491|11
1639723110000|2021-12-17 06:38:30|9501|9491|9500.8|9490.8|9501.6|9491.6|9500.1|9490.1|9
1639723120000|2021-12-17 06:38:40|9500.5|9490.5|9501.5|9491.5|9501.5|9491.5|9500.5|9490.5|7
1639723140000|2021-12-17 06:39:00|9501.9|9491.9|9504.5|9494.5|9504.5|9494.5|9501.5|9491.5|12
1639723150000|2021-12-17 06:39:10|9504.1|9494.1|9505|9495|9505.3|9495.3|9504.1|9494.1|15
1639723160000|2021-12-17 06:39:20|9505.3|9495.3|9505.8|9495.8|9505.9|9495.9|9505.3|9495.3|4
1639723170000|2021-12-17 06:39:30|9505.6|9495.6|9507.4|9497.4|9507.4|9497.4|9505.5|9495.5|7
1639723180000|2021-12-17 06:39:40|9507|9497|9507.4|9497.4|9508.5|9498.5|9507|9497|12
1639723190000|2021-12-17 06:39:50|9507.8|9497.8|9506.1|9496.1|9507.8|9497.8|9506.1|9496.1|6
1639723200000|2021-12-17 06:40:00|9506.4|9496.4|9507.5|9497.5|9507.6|9497.6|9505.1|9495.1|16
1639723210000|2021-12-17 06:40:10|9507.3|9497.3|9507.5|9497.5|9507.5|9497.5|9507.3|9497.3|4
1639723220000|2021-12-17 06:40:20|9507.1|9497.1|9508.4|9498.4|9508.4|9498.4|9506.1|9496.1|16
1639723250000|2021-12-17 06:40:50|9508.6|9498.6|9509.3|9499.3|9509.4|9499.4|9508.5|9498.5|7
1639723260000|2021-12-17 06:41:00|9509.5|9499.5|9510.6|9500.6|9510.6|9500.6|9509.5|9499.5|7
1639723270000|2021-12-17 06:41:10|9510.8|9500.8|9511.3|9501.3|9511.4|9501.4|9510.5|9500.5|12
1639723280000|2021-12-17 06:41:20|9511|9501|9510.8|9500.8|9511.6|9501.6|9510.8|9500.8|8
1639723290000|2021-12-17 06:41:30|9510.5|9500.5|9509.8|9499.8|9510.6|9500.6|9509.8|9499.8|4
1639723300000|2021-12-17 06:41:40|9510|9500|9510.3|9500.3|9510.4|9500.4|9510|9500|8
1639723310000|2021-12-17 06:41:50|9510|9500|9510.5|9500.5|9511.3|9501.3|9510|9500|13
1639723320000|2021-12-17 06:42:00|9510.3|9500.3|9511.3|9501.3|9511.5|9501.5|9509|9499|18
1639723330000|2021-12-17 06:42:10|9511.4|9501.4|9512.8|9502.8|9513.9|9503.9|9511.4|9501.4|15
1639723340000|2021-12-17 06:42:20|9513.1|9503.1|9514.1|9504.1|9514.4|9504.4|9513.1|9503.1|5
1639723350000|2021-12-17 06:42:30|9513|9503|9513|9503|9513.5|9503.5|9511.8|9501.8|9
1639723360000|2021-12-17 06:42:40|9512.8|9502.8|9512|9502|9512.8|9502.8|9511.4|9501.4|8
1639723370000|2021-12-17 06:42:50|9511.8|9501.8|9514.3|9504.3|9514.3|9504.3|9511.8|9501.8|14
1639723380000|2021-12-17 06:43:00|9513.3|9503.3|9513.5|9503.5|9514|9504|9513.3|9503.3|13
1639723390000|2021-12-17 06:43:10|9513.8|9503.8|9513.4|9503.4|9513.8|9503.8|9513|9503|9
1639723400000|2021-12-17 06:43:20|9513.1|9503.1|9514|9504|9514|9504|9513|9503|12
1639723410000|2021-12-17 06:43:30|9513.8|9503.8|9512.3|9502.3|9513.8|9503.8|9512|9502|11
1639723420000|2021-12-17 06:43:40|9512|9502|9512.5|9502.5|9512.5|9502.5|9512|9502|3
1639723430000|2021-12-17 06:43:50|9512.3|9502.3|9512.5|9502.5|9512.9|9502.9|9511.4|9501.4|14
1639723440000|2021-12-17 06:44:00|9512.3|9502.3|9516.1|9506.1|9516.4|9506.4|9512.3|9502.3|12
1639723450000|2021-12-17 06:44:10|9516.4|9506.4|9516.3|9506.3|9516.4|9506.4|9516.1|9506.1|4
1639723460000|2021-12-17 06:44:20|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.6|9505.6|3
1639723470000|2021-12-17 06:44:30|9516.1|9506.1|9515.9|9505.9|9516.1|9506.1|9515.9|9505.9|2
1639723490000|2021-12-17 06:44:50|9516.1|9506.1|9516.4|9506.4|9516.4|9506.4|9516.1|9506.1|8
1639723500000|2021-12-17 06:45:00|9517|9507|9516.8|9506.8|9518|9508|9516.6|9506.6|14
1639723510000|2021-12-17 06:45:10|9516.5|9506.5|9514.8|9504.8|9516.8|9506.8|9514|9504|17
1639723520000|2021-12-17 06:45:20|9514.5|9504.5|9511.4|9501.4|9514.5|9504.5|9510.9|9500.9|13
1639723530000|2021-12-17 06:45:30|9511.1|9501.1|9510.3|9500.3|9511.3|9501.3|9509.4|9499.4|13
1639723540000|2021-12-17 06:45:40|9510.5|9500.5|9512.4|9502.4|9513.3|9503.3|9510.5|9500.5|15
1639723550000|2021-12-17 06:45:50|9512.8|9502.8|9512.3|9502.3|9512.8|9502.8|9512|9502|10
1639723560000|2021-12-17 06:46:00|9512.5|9502.5|9512.1|9502.1|9513.8|9503.8|9512.1|9502.1|6
1639723570000|2021-12-17 06:46:10|9512.5|9502.5|9514|9504|9514|9504|9512.3|9502.3|16
1639723580000|2021-12-17 06:46:20|9514.3|9504.3|9514.9|9504.9|9515.1|9505.1|9513.8|9503.8|14
1639723590000|2021-12-17 06:46:30|9515.4|9505.4|9515.3|9505.3|9515.4|9505.4|9513.6|9503.6|7
1639723600000|2021-12-17 06:46:40|9515.5|9505.5|9515.9|9505.9|9515.9|9505.9|9514.8|9504.8|9
1639723610000|2021-12-17 06:46:50|9515.5|9505.5|9515|9505|9515.9|9505.9|9515|9505|9
1639723620000|2021-12-17 06:47:00|9514.5|9504.5|9513.4|9503.4|9514.5|9504.5|9513.4|9503.4|14
1639723630000|2021-12-17 06:47:10|9513.8|9503.8|9513.9|9503.9|9514.3|9504.3|9513.6|9503.6|9
1639723640000|2021-12-17 06:47:20|9514.3|9504.3|9514.9|9504.9|9515.1|9505.1|9513.9|9503.9|9
1639723650000|2021-12-17 06:47:30|9514.6|9504.6|9512.9|9502.9|9514.9|9504.9|9512.6|9502.6|15
1639723660000|2021-12-17 06:47:40|9513.1|9503.1|9512.3|9502.3|9513.9|9503.9|9512|9502|12
1639723670000|2021-12-17 06:47:50|9512|9502|9513.1|9503.1|9513.1|9503.1|9512|9502|7
1639723680000|2021-12-17 06:48:00|9512.9|9502.9|9513.6|9503.6|9514.8|9504.8|9512.5|9502.5|16
1639723690000|2021-12-17 06:48:10|9513.3|9503.3|9515.1|9505.1|9515.1|9505.1|9513.3|9503.3|7
1639723700000|2021-12-17 06:48:20|9514.9|9504.9|9514.9|9504.9|9515.1|9505.1|9514|9504|13
1639723710000|2021-12-17 06:48:30|9515.3|9505.3|9513.6|9503.6|9515.3|9505.3|9513.6|9503.6|4
1639723720000|2021-12-17 06:48:40|9514.4|9504.4|9511|9501|9514.4|9504.4|9511|9501|14
1639723730000|2021-12-17 06:48:50|9511.3|9501.3|9511.3|9501.3|9513|9503|9511.1|9501.1|12
1639723740000|2021-12-17 06:49:00|9511.6|9501.6|9511.3|9501.3|9512|9502|9511.3|9501.3|8
1639723750000|2021-12-17 06:49:10|9511.6|9501.6|9511|9501|9512.6|9502.6|9510.3|9500.3|17
1639723760000|2021-12-17 06:49:20|9510.5|9500.5|9512.4|9502.4|9512.4|9502.4|9510.5|9500.5|6
1639723770000|2021-12-17 06:49:30|9512.6|9502.6|9512.4|9502.4|9513|9503|9512|9502|9
1639723780000|2021-12-17 06:49:40|9512.1|9502.1|9511.4|9501.4|9512.6|9502.6|9511.4|9501.4|9
1639723790000|2021-12-17 06:49:50|9511.3|9501.3|9511|9501|9511.3|9501.3|9510.6|9500.6|5
1639723800000|2021-12-17 06:50:00|9510.6|9500.6|9511.4|9501.4|9511.6|9501.6|9509.3|9499.3|12
1639723810000|2021-12-17 06:50:10|9511.6|9501.6|9513.4|9503.4|9513.4|9503.4|9510.8|9500.8|19
1639723820000|2021-12-17 06:50:20|9513.1|9503.1|9512.6|9502.6|9513.1|9503.1|9511.5|9501.5|10
1639723830000|2021-12-17 06:50:30|9513|9503|9513.3|9503.3|9513.9|9503.9|9513|9503|6
1639723840000|2021-12-17 06:50:40|9513.4|9503.4|9514.3|9504.3|9514.4|9504.4|9513.4|9503.4|8
1639723850000|2021-12-17 06:50:50|9514.6|9504.6|9514.9|9504.9|9514.9|9504.9|9514.6|9504.6|6
1639723860000|2021-12-17 06:51:00|9514.6|9504.6|9514.4|9504.4|9514.6|9504.6|9514.4|9504.4|2
1639723870000|2021-12-17 06:51:10|9513.9|9503.9|9513|9503|9513.9|9503.9|9513|9503|7
1639723880000|2021-12-17 06:51:20|9513.3|9503.3|9513.8|9503.8|9513.8|9503.8|9513.3|9503.3|3
1639723890000|2021-12-17 06:51:30|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513.3|9503.3|8
1639723900000|2021-12-17 06:51:40|9513.5|9503.5|9513.5|9503.5|9513.8|9503.8|9513.5|9503.5|7
1639723910000|2021-12-17 06:51:50|9513.3|9503.3|9511.6|9501.6|9513.3|9503.3|9511.4|9501.4|8
1639723920000|2021-12-17 06:52:00|9511.4|9501.4|9512.5|9502.5|9512.5|9502.5|9510.8|9500.8|11
1639723930000|2021-12-17 06:52:10|9513|9503|9511.3|9501.3|9513|9503|9511.3|9501.3|12
1639723940000|2021-12-17 06:52:20|9511.5|9501.5|9511.5|9501.5|9512.1|9502.1|9511.5|9501.5|5
1639723950000|2021-12-17 06:52:30|9511.3|9501.3|9511.3|9501.3|9511.5|9501.5|9511.3|9501.3|3
1639723960000|2021-12-17 06:52:40|9511.5|9501.5|9513.3|9503.3|9513.3|9503.3|9511.5|9501.5|8
1639723970000|2021-12-17 06:52:50|9513|9503|9513.1|9503.1|9513.5|9503.5|9512|9502|13
1639723980000|2021-12-17 06:53:00|9513|9503|9512.8|9502.8|9513.1|9503.1|9512.8|9502.8|5
1639723990000|2021-12-17 06:53:10|9513|9503|9511.8|9501.8|9513.3|9503.3|9511.5|9501.5|9
1639724000000|2021-12-17 06:53:20|9511.6|9501.6|9511.9|9501.9|9512.6|9502.6|9511.6|9501.6|8
1639724010000|2021-12-17 06:53:30|9511.6|9501.6|9511.9|9501.9|9512.6|9502.6|9511.6|9501.6|13
1639724020000|2021-12-17 06:53:40|9512.3|9502.3|9511.9|9501.9|9512.3|9502.3|9511.4|9501.4|8
1639724030000|2021-12-17 06:53:50|9512.3|9502.3|9512.3|9502.3|9512.6|9502.6|9512.3|9502.3|3
1639724040000|2021-12-17 06:54:00|9512.6|9502.6|9512.9|9502.9|9512.9|9502.9|9512|9502|10
1639724050000|2021-12-17 06:54:10|9512.4|9502.4|9512.3|9502.3|9512.9|9502.9|9512.3|9502.3|4
1639724060000|2021-12-17 06:54:20|9512.1|9502.1|9512|9502|9512.1|9502.1|9512|9502|2
1639724070000|2021-12-17 06:54:30|9512.4|9502.4|9512.1|9502.1|9512.9|9502.9|9512.1|9502.1|3
1639724080000|2021-12-17 06:54:40|9512.5|9502.5|9511.9|9501.9|9512.5|9502.5|9511.9|9501.9|3
1639724090000|2021-12-17 06:54:50|9512.1|9502.1|9512.9|9502.9|9512.9|9502.9|9512|9502|6
1639724100000|2021-12-17 06:55:00|9512.5|9502.5|9513.1|9503.1|9513.5|9503.5|9512.4|9502.4|7
1639724110000|2021-12-17 06:55:10|9513.5|9503.5|9512.1|9502.1|9513.5|9503.5|9512.1|9502.1|7
1639724120000|2021-12-17 06:55:20|9510.6|9500.6|9509.6|9499.6|9510.6|9500.6|9508.8|9498.8|11
1639724130000|2021-12-17 06:55:30|9509.3|9499.3|9509|9499|9512|9502|9509|9499|17
1639724140000|2021-12-17 06:55:40|9508.6|9498.6|9508.6|9498.6|9509|9499|9507.5|9497.5|12
1639724150000|2021-12-17 06:55:50|9508.9|9498.9|9508|9498|9509.6|9499.6|9507.8|9497.8|13
1639724160000|2021-12-17 06:56:00|9509.8|9499.8|9510.3|9500.3|9511.3|9501.3|9509.6|9499.6|20
1639724170000|2021-12-17 06:56:10|9509.8|9499.8|9510.4|9500.4|9511.4|9501.4|9509.6|9499.6|12
1639724180000|2021-12-17 06:56:20|9510.6|9500.6|9509.8|9499.8|9511|9501|9509.5|9499.5|22
1639724190000|2021-12-17 06:56:30|9510.3|9500.3|9509|9499|9510.6|9500.6|9509|9499|15
1639724200000|2021-12-17 06:56:40|9508.5|9498.5|9507.3|9497.3|9509|9499|9507|9497|14
1639724210000|2021-12-17 06:56:50|9507|9497|9506.6|9496.6|9507.8|9497.8|9506.6|9496.6|16
1639724220000|2021-12-17 06:57:00|9506.9|9496.9|9506.6|9496.6|9507.3|9497.3|9506.1|9496.1|11
1639724230000|2021-12-17 06:57:10|9507.3|9497.3|9506.8|9496.8|9507.3|9497.3|9506.4|9496.4|7
1639724240000|2021-12-17 06:57:20|9507.4|9497.4|9506.4|9496.4|9507.6|9497.6|9506.4|9496.4|12
1639724250000|2021-12-17 06:57:30|9507|9497|9507.3|9497.3|9508|9498|9506.5|9496.5|17
1639724260000|2021-12-17 06:57:40|9507.5|9497.5|9508|9498|9508.3|9498.3|9507.5|9497.5|14
1639724270000|2021-12-17 06:57:50|9508.1|9498.1|9508.3|9498.3|9508.3|9498.3|9508|9498|5
1639724280000|2021-12-17 06:58:00|9508.1|9498.1|9508|9498|9508.3|9498.3|9508|9498|3
1639724300000|2021-12-17 06:58:20|9507.3|9497.3|9509.9|9499.9|9509.9|9499.9|9507.3|9497.3|8
1639724310000|2021-12-17 06:58:30|9510.4|9500.4|9507.6|9497.6|9510.4|9500.4|9507|9497|11
1639724320000|2021-12-17 06:58:40|9507.9|9497.9|9509.3|9499.3|9509.6|9499.6|9507.9|9497.9|12
1639724330000|2021-12-17 06:58:50|9508.8|9498.8|9510.3|9500.3|9510.3|9500.3|9508.8|9498.8|12
1639724340000|2021-12-17 06:59:00|9510.5|9500.5|9509.3|9499.3|9510.9|9500.9|9509.3|9499.3|11
1639724350000|2021-12-17 06:59:10|9509.5|9499.5|9509.3|9499.3|9509.8|9499.8|9509.3|9499.3|4
1639724360000|2021-12-17 06:59:20|9509.5|9499.5|9509.8|9499.8|9509.8|9499.8|9509.5|9499.5|6
1639724370000|2021-12-17 06:59:30|9510|9500|9509|9499|9510.5|9500.5|9509|9499|8
1639724380000|2021-12-17 06:59:40|9508.8|9498.8|9510.5|9500.5|9510.8|9500.8|9508.8|9498.8|12
1639724390000|2021-12-17 06:59:50|9510.4|9500.4|9510.5|9500.5|9511|9501|9510.4|9500.4|8
1639724400000|2021-12-17 07:00:00|9510.8|9500.8|9510.5|9500.5|9511|9501|9510.3|9500.3|11
1639724410000|2021-12-17 07:00:10|9510.3|9500.3|9508.9|9498.9|9510.3|9500.3|9508.5|9498.5|8
1639724420000|2021-12-17 07:00:20|9508.6|9498.6|9508.4|9498.4|9508.6|9498.6|9508.3|9498.3|7
1639724430000|2021-12-17 07:00:30|9508.5|9498.5|9508.6|9498.6|9508.6|9498.6|9508.4|9498.4|7
1639724440000|2021-12-17 07:00:40|9508.9|9498.9|9508|9498|9508.9|9498.9|9508|9498|3
1639724450000|2021-12-17 07:00:50|9507.8|9497.8|9507|9497|9507.8|9497.8|9507|9497|4
1639724470000|2021-12-17 07:01:10|9507.1|9497.1|9508|9498|9508.6|9498.6|9507.1|9497.1|3
1639724480000|2021-12-17 07:01:20|9508.5|9498.5|9508.9|9498.9|9508.9|9498.9|9508.5|9498.5|2
1639724490000|2021-12-17 07:01:30|9509.8|9499.8|9510.6|9500.6|9510.6|9500.6|9509.8|9499.8|2
1639724500000|2021-12-17 07:01:40|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|1
1639724510000|2021-12-17 07:01:50|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1639724520000|2021-12-17 07:02:00|9510.3|9500.3|9510.6|9500.6|9510.6|9500.6|9509.6|9499.6|7
1639724530000|2021-12-17 07:02:10|9510.3|9500.3|9509.6|9499.6|9510.6|9500.6|9509.4|9499.4|7
1639724540000|2021-12-17 07:02:20|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|9509.6|9499.6|3
1639724550000|2021-12-17 07:02:30|9509.6|9499.6|9509|9499|9509.6|9499.6|9508.8|9498.8|4
1639724560000|2021-12-17 07:02:40|9508.8|9498.8|9508.5|9498.5|9508.8|9498.8|9508.1|9498.1|3
1639724570000|2021-12-17 07:02:50|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|1
1639724580000|2021-12-17 07:03:00|9508.4|9498.4|9507|9497|9508.9|9498.9|9507|9497|8
1639724590000|2021-12-17 07:03:10|9507.6|9497.6|9508.9|9498.9|9509.4|9499.4|9507.3|9497.3|11
1639724600000|2021-12-17 07:03:20|9509.1|9499.1|9508.8|9498.8|9509.4|9499.4|9508.8|9498.8|16
1639724610000|2021-12-17 07:03:30|9509.1|9499.1|9510.8|9500.8|9511.3|9501.3|9509.1|9499.1|11
1639724620000|2021-12-17 07:03:40|9510.4|9500.4|9508.9|9498.9|9510.4|9500.4|9508.6|9498.6|5
1639724630000|2021-12-17 07:03:50|9509.1|9499.1|9509.8|9499.8|9509.8|9499.8|9508.8|9498.8|4
1639724650000|2021-12-17 07:04:10|9509.5|9499.5|9513.1|9503.1|9513.1|9503.1|9509.5|9499.5|2
1639724660000|2021-12-17 07:04:20|9513.3|9503.3|9513.8|9503.8|9514|9504|9513.3|9503.3|5
1639724680000|2021-12-17 07:04:40|9514.3|9504.3|9516.5|9506.5|9516.5|9506.5|9514.3|9504.3|2
1639724690000|2021-12-17 07:04:50|9516.8|9506.8|9515.8|9505.8|9517.6|9507.6|9514.4|9504.4|11
1639724700000|2021-12-17 07:05:00|9515.5|9505.5|9516|9506|9516|9506|9515|9505|8
1639724710000|2021-12-17 07:05:10|9516.1|9506.1|9516.9|9506.9|9517.4|9507.4|9516.1|9506.1|9
1639724720000|2021-12-17 07:05:20|9516.5|9506.5|9515.4|9505.4|9516.5|9506.5|9515.4|9505.4|5
1639724730000|2021-12-17 07:05:30|9515.5|9505.5|9516.5|9506.5|9516.5|9506.5|9515.5|9505.5|2
1639724740000|2021-12-17 07:05:40|9516.3|9506.3|9515.3|9505.3|9516.9|9506.9|9515.3|9505.3|6
1639724750000|2021-12-17 07:05:50|9515.5|9505.5|9513.8|9503.8|9515.5|9505.5|9513.6|9503.6|6
1639724760000|2021-12-17 07:06:00|9513.5|9503.5|9512.6|9502.6|9513.5|9503.5|9512.6|9502.6|2
1639724770000|2021-12-17 07:06:10|9512.8|9502.8|9516|9506|9516.1|9506.1|9512.8|9502.8|5
1639724780000|2021-12-17 07:06:20|9516.3|9506.3|9517.4|9507.4|9517.4|9507.4|9516.3|9506.3|5
1639724790000|2021-12-17 07:06:30|9517|9507|9517.3|9507.3|9518.5|9508.5|9517|9507|12
1639724800000|2021-12-17 07:06:40|9517.5|9507.5|9518.9|9508.9|9518.9|9508.9|9517.5|9507.5|3
1639724810000|2021-12-17 07:06:50|9518.5|9508.5|9519|9509|9519.1|9509.1|9518.5|9508.5|6
1639724820000|2021-12-17 07:07:00|9519.1|9509.1|9522.3|9512.3|9522.8|9512.8|9519.1|9509.1|8
1639724830000|2021-12-17 07:07:10|9521.9|9511.9|9523|9513|9523|9513|9521.8|9511.8|5
1639724840000|2021-12-17 07:07:20|9523.1|9513.1|9521.8|9511.8|9523.8|9513.8|9521.8|9511.8|6
1639724850000|2021-12-17 07:07:30|9522|9512|9521.5|9511.5|9522.6|9512.6|9520.8|9510.8|7
1639724860000|2021-12-17 07:07:40|9521.8|9511.8|9522.1|9512.1|9522.1|9512.1|9521.5|9511.5|6
1639724870000|2021-12-17 07:07:50|9521.8|9511.8|9520.8|9510.8|9521.8|9511.8|9520.8|9510.8|4
1639724880000|2021-12-17 07:08:00|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|1
1639724890000|2021-12-17 07:08:10|9520|9510|9519.8|9509.8|9520|9510|9519.8|9509.8|4
1639724900000|2021-12-17 07:08:20|9520|9510|9519.3|9509.3|9520|9510|9519.3|9509.3|3
1639724930000|2021-12-17 07:08:50|9518.5|9508.5|9519.8|9509.8|9519.8|9509.8|9518.5|9508.5|3
1639724940000|2021-12-17 07:09:00|9519.6|9509.6|9519.5|9509.5|9519.6|9509.6|9519.4|9509.4|3
1639724950000|2021-12-17 07:09:10|9519.9|9509.9|9521.1|9511.1|9522|9512|9519.9|9509.9|6
1639724960000|2021-12-17 07:09:20|9520.6|9510.6|9521.4|9511.4|9521.4|9511.4|9520.1|9510.1|8
1639724970000|2021-12-17 07:09:30|9521.9|9511.9|9522.3|9512.3|9523|9513|9521.4|9511.4|11
1639724980000|2021-12-17 07:09:40|9522.5|9512.5|9522.5|9512.5|9522.6|9512.6|9522.1|9512.1|5
1639724990000|2021-12-17 07:09:50|9522.3|9512.3|9522.5|9512.5|9522.5|9512.5|9522.3|9512.3|2
1639725000000|2021-12-17 07:10:00|9521.5|9511.5|9521.3|9511.3|9522.5|9512.5|9521.3|9511.3|8
1639725010000|2021-12-17 07:10:10|9520.9|9510.9|9522.3|9512.3|9522.3|9512.3|9520.9|9510.9|6
1639725020000|2021-12-17 07:10:20|9522|9512|9523.5|9513.5|9523.5|9513.5|9522|9512|6
1639725080000|2021-12-17 07:11:20|9523.3|9513.3|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|2
1639725120000|2021-12-17 07:12:00|9524|9514|9521.8|9511.8|9524|9514|9521.8|9511.8|3
1639725130000|2021-12-17 07:12:10|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.3|9510.3|5
1639725140000|2021-12-17 07:12:20|9520.8|9510.8|9521.1|9511.1|9521.1|9511.1|9520.8|9510.8|2
1639725150000|2021-12-17 07:12:30|9520.8|9510.8|9520.5|9510.5|9520.8|9510.8|9520.5|9510.5|2
1639725160000|2021-12-17 07:12:40|9520.9|9510.9|9521.3|9511.3|9521.8|9511.8|9520.8|9510.8|9
1639725170000|2021-12-17 07:12:50|9521.5|9511.5|9522|9512|9522.8|9512.8|9521.5|9511.5|13
1639725180000|2021-12-17 07:13:00|9522.1|9512.1|9521.8|9511.8|9522.8|9512.8|9521.8|9511.8|7
1639725190000|2021-12-17 07:13:10|9521.4|9511.4|9521|9511|9521.5|9511.5|9521|9511|6
1639725200000|2021-12-17 07:13:20|9521.4|9511.4|9521.1|9511.1|9521.8|9511.8|9521.1|9511.1|3
1639725210000|2021-12-17 07:13:30|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|1
1639725220000|2021-12-17 07:13:40|9521.1|9511.1|9520.1|9510.1|9521.1|9511.1|9520.1|9510.1|3
1639725230000|2021-12-17 07:13:50|9522.9|9512.9|9523.4|9513.4|9523.4|9513.4|9522.9|9512.9|4
1639725240000|2021-12-17 07:14:00|9523|9513|9523.4|9513.4|9523.4|9513.4|9522.6|9512.6|3
1639725250000|2021-12-17 07:14:10|9523|9513|9523.5|9513.5|9523.5|9513.5|9522.6|9512.6|8
1639725260000|2021-12-17 07:14:20|9523.3|9513.3|9523.9|9513.9|9524|9514|9522.9|9512.9|12
1639725280000|2021-12-17 07:14:40|9523.5|9513.5|9523.8|9513.8|9523.8|9513.8|9523.5|9513.5|2
1639725290000|2021-12-17 07:14:50|9523.1|9513.1|9523.8|9513.8|9523.8|9513.8|9522.9|9512.9|11
1639725300000|2021-12-17 07:15:00|9524|9514|9522.6|9512.6|9524|9514|9522.3|9512.3|13
1639725310000|2021-12-17 07:15:10|9523.1|9513.1|9522.8|9512.8|9523.1|9513.1|9522.8|9512.8|2
1639725320000|2021-12-17 07:15:20|9522.4|9512.4|9523|9513|9523.5|9513.5|9522.4|9512.4|10
1639725330000|2021-12-17 07:15:30|9522.8|9512.8|9523.5|9513.5|9523.5|9513.5|9522.8|9512.8|4
1639725340000|2021-12-17 07:15:40|9523.8|9513.8|9523.9|9513.9|9524|9514|9523.3|9513.3|10
1639725350000|2021-12-17 07:15:50|9523.3|9513.3|9523.1|9513.1|9523.9|9513.9|9522.8|9512.8|11
1639725360000|2021-12-17 07:16:00|9522.8|9512.8|9523.3|9513.3|9523.3|9513.3|9522.8|9512.8|5
1639725370000|2021-12-17 07:16:10|9522.6|9512.6|9523.5|9513.5|9523.8|9513.8|9522.6|9512.6|6
1639725380000|2021-12-17 07:16:20|9523.3|9513.3|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|4
1639725390000|2021-12-17 07:16:30|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9523.5|9513.5|2
1639725400000|2021-12-17 07:16:40|9523.1|9513.1|9523.5|9513.5|9523.5|9513.5|9523.1|9513.1|4
1639725410000|2021-12-17 07:16:50|9523.9|9513.9|9522.3|9512.3|9523.9|9513.9|9522.3|9512.3|4
1639725420000|2021-12-17 07:17:00|9522.4|9512.4|9524|9514|9524|9514|9522.4|9512.4|5
1639725430000|2021-12-17 07:17:10|9524.3|9514.3|9523.5|9513.5|9524.3|9514.3|9523.5|9513.5|5
1639725440000|2021-12-17 07:17:20|9524|9514|9523.5|9513.5|9524|9514|9523.5|9513.5|4
1639725450000|2021-12-17 07:17:30|9522.8|9512.8|9522.4|9512.4|9522.8|9512.8|9522.4|9512.4|4
1639725460000|2021-12-17 07:17:40|9522.1|9512.1|9522.4|9512.4|9522.6|9512.6|9522.1|9512.1|7
1639725470000|2021-12-17 07:17:50|9522.1|9512.1|9523.5|9513.5|9523.5|9513.5|9522.1|9512.1|4
1639725480000|2021-12-17 07:18:00|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1639725490000|2021-12-17 07:18:10|9524.3|9514.3|9524.5|9514.5|9524.5|9514.5|9524|9514|3
1639725500000|2021-12-17 07:18:20|9524|9514|9524|9514|9524|9514|9524|9514|1
1639725540000|2021-12-17 07:19:00|9524.4|9514.4|9524.8|9514.8|9524.8|9514.8|9524.4|9514.4|2
1639725550000|2021-12-17 07:19:10|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1639725570000|2021-12-17 07:19:30|9524.9|9514.9|9524.5|9514.5|9524.9|9514.9|9524.5|9514.5|2
1639725580000|2021-12-17 07:19:40|9524.9|9514.9|9525|9515|9525|9515|9524.5|9514.5|4
1639725590000|2021-12-17 07:19:50|9526|9516|9527.4|9517.4|9527.4|9517.4|9525.8|9515.8|6
1639725600000|2021-12-17 07:20:00|9528.1|9518.1|9528.6|9518.6|9529.5|9519.5|9528|9518|11
1639725610000|2021-12-17 07:20:10|9528.4|9518.4|9528.8|9518.8|9528.8|9518.8|9527.3|9517.3|4
1639725620000|2021-12-17 07:20:20|9529|9519|9533.3|9523.3|9533.3|9523.3|9529|9519|6
1639725630000|2021-12-17 07:20:30|9533.4|9523.4|9530.9|9520.9|9533.6|9523.6|9530.9|9520.9|7
1639725640000|2021-12-17 07:20:40|9530.6|9520.6|9529.9|9519.9|9530.6|9520.6|9529.9|9519.9|3
1639725650000|2021-12-17 07:20:50|9528.5|9518.5|9528|9518|9529|9519|9528|9518|4
1639725660000|2021-12-17 07:21:00|9527.8|9517.8|9527|9517|9527.8|9517.8|9526.6|9516.6|3
1639725670000|2021-12-17 07:21:10|9526.8|9516.8|9527|9517|9527|9517|9526.4|9516.4|8
1639725680000|2021-12-17 07:21:20|9527.4|9517.4|9528|9518|9528|9518|9527.4|9517.4|3
1639725690000|2021-12-17 07:21:30|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1639725700000|2021-12-17 07:21:40|9527.5|9517.5|9527|9517|9527.8|9517.8|9527|9517|4
1639725720000|2021-12-17 07:22:00|9527.3|9517.3|9527.5|9517.5|9527.9|9517.9|9527.3|9517.3|6
1639725730000|2021-12-17 07:22:10|9527.3|9517.3|9527.5|9517.5|9527.5|9517.5|9527.3|9517.3|2
1639725750000|2021-12-17 07:22:30|9527.3|9517.3|9527.3|9517.3|9527.5|9517.5|9527.3|9517.3|3
1639725760000|2021-12-17 07:22:40|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.3|9517.3|3
1639725770000|2021-12-17 07:22:50|9527.9|9517.9|9530.5|9520.5|9530.5|9520.5|9527.9|9517.9|10
1639725780000|2021-12-17 07:23:00|9530.8|9520.8|9531.8|9521.8|9531.8|9521.8|9530.5|9520.5|8
1639725830000|2021-12-17 07:23:50|9531.4|9521.4|9531.5|9521.5|9531.5|9521.5|9531.1|9521.1|4
1639725840000|2021-12-17 07:24:00|9531.9|9521.9|9531.6|9521.6|9531.9|9521.9|9531.6|9521.6|4
1639725850000|2021-12-17 07:24:10|9531.9|9521.9|9531.5|9521.5|9531.9|9521.9|9531.5|9521.5|2
1639725860000|2021-12-17 07:24:20|9531.9|9521.9|9531.3|9521.3|9531.9|9521.9|9531.3|9521.3|4
1639725870000|2021-12-17 07:24:30|9531.6|9521.6|9532|9522|9532|9522|9531.6|9521.6|6
1639725880000|2021-12-17 07:24:40|9531.6|9521.6|9531.5|9521.5|9532|9522|9531.5|9521.5|5
1639725890000|2021-12-17 07:24:50|9531.9|9521.9|9532|9522|9532.4|9522.4|9531.8|9521.8|7
1639725900000|2021-12-17 07:25:00|9531.9|9521.9|9531.5|9521.5|9531.9|9521.9|9531.5|9521.5|4
1639725910000|2021-12-17 07:25:10|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1639725920000|2021-12-17 07:25:20|9531.5|9521.5|9531.4|9521.4|9531.6|9521.6|9531.4|9521.4|6
1639725930000|2021-12-17 07:25:30|9531.6|9521.6|9531.1|9521.1|9531.6|9521.6|9531.1|9521.1|5
1639725940000|2021-12-17 07:25:40|9531.4|9521.4|9531.1|9521.1|9531.4|9521.4|9531.1|9521.1|8
1639725950000|2021-12-17 07:25:50|9531.4|9521.4|9531.1|9521.1|9531.4|9521.4|9531.1|9521.1|2
1639725960000|2021-12-17 07:26:00|9531.4|9521.4|9531.1|9521.1|9531.4|9521.4|9531.1|9521.1|6
1639725970000|2021-12-17 07:26:10|9531.4|9521.4|9531.1|9521.1|9531.4|9521.4|9531.1|9521.1|14
1639725980000|2021-12-17 07:26:20|9530.6|9520.6|9528|9518|9530.6|9520.6|9528|9518|6
1639725990000|2021-12-17 07:26:30|9528.3|9518.3|9526.6|9516.6|9528.5|9518.5|9526.6|9516.6|4
1639726000000|2021-12-17 07:26:40|9527|9517|9527|9517|9527|9517|9527|9517|1
1639726010000|2021-12-17 07:26:50|9526.6|9516.6|9527|9517|9527|9517|9526.6|9516.6|2
1639726020000|2021-12-17 07:27:00|9526.8|9516.8|9526.4|9516.4|9526.8|9516.8|9526.4|9516.4|5
1639726030000|2021-12-17 07:27:10|9526.6|9516.6|9526.6|9516.6|9526.6|9516.6|9526.4|9516.4|3
1639726040000|2021-12-17 07:27:20|9526.8|9516.8|9526.9|9516.9|9526.9|9516.9|9526.6|9516.6|3
1639726050000|2021-12-17 07:27:30|9526.6|9516.6|9526.6|9516.6|9526.6|9516.6|9526.6|9516.6|1
1639726060000|2021-12-17 07:27:40|9526.9|9516.9|9526.6|9516.6|9526.9|9516.9|9526.6|9516.6|2
1639726080000|2021-12-17 07:28:00|9526.9|9516.9|9526.6|9516.6|9527.5|9517.5|9526.6|9516.6|6
1639726090000|2021-12-17 07:28:10|9526.9|9516.9|9527.4|9517.4|9527.4|9517.4|9526.9|9516.9|3
1639726100000|2021-12-17 07:28:20|9527.6|9517.6|9527|9517|9527.6|9517.6|9527|9517|6
1639726110000|2021-12-17 07:28:30|9526.6|9516.6|9526.9|9516.9|9527|9517|9526.6|9516.6|3
1639726120000|2021-12-17 07:28:40|9526.6|9516.6|9528.5|9518.5|9528.6|9518.6|9526.6|9516.6|3
1639726130000|2021-12-17 07:28:50|9529|9519|9529.6|9519.6|9529.6|9519.6|9529|9519|2
1639726140000|2021-12-17 07:29:00|9529.3|9519.3|9529.6|9519.6|9529.6|9519.6|9529.3|9519.3|2
1639726160000|2021-12-17 07:29:20|9529.3|9519.3|9530.4|9520.4|9530.4|9520.4|9529.3|9519.3|4
1639726170000|2021-12-17 07:29:30|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|1
1639726180000|2021-12-17 07:29:40|9531.5|9521.5|9530.9|9520.9|9531.5|9521.5|9530.9|9520.9|3
1639726190000|2021-12-17 07:29:50|9531|9521|9533|9523|9533|9523|9531|9521|7
1639726200000|2021-12-17 07:30:00|9532|9522|9528.8|9518.8|9532.8|9522.8|9528.8|9518.8|11
1639726210000|2021-12-17 07:30:10|9528.9|9518.9|9528.5|9518.5|9529|9519|9527.9|9517.9|7
1639726220000|2021-12-17 07:30:20|9528.8|9518.8|9531.5|9521.5|9531.5|9521.5|9528.8|9518.8|5
1639726230000|2021-12-17 07:30:30|9530.8|9520.8|9531.1|9521.1|9531.5|9521.5|9530.8|9520.8|3
1639726240000|2021-12-17 07:30:40|9531|9521|9531.1|9521.1|9531.4|9521.4|9531|9521|3
1639726260000|2021-12-17 07:31:00|9530.5|9520.5|9529.6|9519.6|9530.5|9520.5|9529.6|9519.6|2
1639726270000|2021-12-17 07:31:10|9529.1|9519.1|9528.9|9518.9|9529.1|9519.1|9528.9|9518.9|2
1639726280000|2021-12-17 07:31:20|9529.1|9519.1|9529.4|9519.4|9529.4|9519.4|9529.1|9519.1|3
1639726290000|2021-12-17 07:31:30|9529.5|9519.5|9529.4|9519.4|9529.5|9519.5|9529.4|9519.4|2
1639726300000|2021-12-17 07:31:40|9529|9519|9529|9519|9529|9519|9529|9519|1
1639726310000|2021-12-17 07:31:50|9528.5|9518.5|9527.6|9517.6|9528.5|9518.5|9527.4|9517.4|5
1639726320000|2021-12-17 07:32:00|9527.4|9517.4|9527.5|9517.5|9527.6|9517.6|9527.3|9517.3|9
1639726330000|2021-12-17 07:32:10|9527.4|9517.4|9529.3|9519.3|9529.4|9519.4|9527.4|9517.4|11
1639726340000|2021-12-17 07:32:20|9529.8|9519.8|9530.6|9520.6|9530.6|9520.6|9529.8|9519.8|2
1639726350000|2021-12-17 07:32:30|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|1
1639726370000|2021-12-17 07:32:50|9529.8|9519.8|9529.4|9519.4|9529.9|9519.9|9529.4|9519.4|4
1639726380000|2021-12-17 07:33:00|9529.6|9519.6|9529.3|9519.3|9530.5|9520.5|9529.3|9519.3|6
1639726390000|2021-12-17 07:33:10|9529.5|9519.5|9530.8|9520.8|9530.8|9520.8|9529.5|9519.5|4
1639726400000|2021-12-17 07:33:20|9530.5|9520.5|9530.5|9520.5|9530.9|9520.9|9530|9520|8
1639726410000|2021-12-17 07:33:30|9530|9520|9530.6|9520.6|9530.9|9520.9|9530|9520|4
1639726420000|2021-12-17 07:33:40|9530.9|9520.9|9530.6|9520.6|9530.9|9520.9|9530.6|9520.6|2
1639726430000|2021-12-17 07:33:50|9530|9520|9530|9520|9530|9520|9530|9520|1
1639726450000|2021-12-17 07:34:10|9529.5|9519.5|9530|9520|9530|9520|9529.5|9519.5|2
1639726470000|2021-12-17 07:34:30|9529.5|9519.5|9528.6|9518.6|9529.5|9519.5|9528.3|9518.3|3
1639726490000|2021-12-17 07:34:50|9528.9|9518.9|9528.6|9518.6|9529.3|9519.3|9528.6|9518.6|6
1639726500000|2021-12-17 07:35:00|9528.9|9518.9|9529|9519|9529.8|9519.8|9528.6|9518.6|8
1639726510000|2021-12-17 07:35:10|9529.5|9519.5|9529.6|9519.6|9529.6|9519.6|9529.5|9519.5|2
1639726520000|2021-12-17 07:35:20|9529.9|9519.9|9530|9520|9530.1|9520.1|9529.9|9519.9|4
1639726530000|2021-12-17 07:35:30|9530.1|9520.1|9529.9|9519.9|9530.1|9520.1|9529.9|9519.9|6
1639726540000|2021-12-17 07:35:40|9530.1|9520.1|9531|9521|9531|9521|9530|9520|8
1639726550000|2021-12-17 07:35:50|9531.1|9521.1|9530.9|9520.9|9531.3|9521.3|9530.9|9520.9|4
1639726560000|2021-12-17 07:36:00|9531.1|9521.1|9531.9|9521.9|9532.4|9522.4|9531.1|9521.1|8
1639726570000|2021-12-17 07:36:10|9532.4|9522.4|9532|9522|9532.4|9522.4|9531.9|9521.9|3
1639726580000|2021-12-17 07:36:20|9532.1|9522.1|9532|9522|9532.1|9522.1|9532|9522|2
1639726590000|2021-12-17 07:36:30|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1639726600000|2021-12-17 07:36:40|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1639726610000|2021-12-17 07:36:50|9531.4|9521.4|9531.4|9521.4|9531.8|9521.8|9531.4|9521.4|3
1639726620000|2021-12-17 07:37:00|9531.8|9521.8|9531.4|9521.4|9531.8|9521.8|9531.4|9521.4|2
1639726630000|2021-12-17 07:37:10|9531.8|9521.8|9531.4|9521.4|9531.8|9521.8|9531.4|9521.4|2
1639726640000|2021-12-17 07:37:20|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.4|9521.4|3
1639726650000|2021-12-17 07:37:30|9530.3|9520.3|9527.9|9517.9|9530.3|9520.3|9527.6|9517.6|10
1639726660000|2021-12-17 07:37:40|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9528.3|9518.3|2
1639726670000|2021-12-17 07:37:50|9528.3|9518.3|9528.1|9518.1|9528.3|9518.3|9527.1|9517.1|7
1639726690000|2021-12-17 07:38:10|9527.8|9517.8|9528.3|9518.3|9528.4|9518.4|9527.8|9517.8|9
1639726700000|2021-12-17 07:38:20|9528.6|9518.6|9528.9|9518.9|9529.5|9519.5|9528.5|9518.5|7
1639726720000|2021-12-17 07:38:40|9529.3|9519.3|9528.9|9518.9|9529.3|9519.3|9528.6|9518.6|4
1639726730000|2021-12-17 07:38:50|9528.6|9518.6|9528.8|9518.8|9528.9|9518.9|9528.3|9518.3|6
1639726740000|2021-12-17 07:39:00|9529.1|9519.1|9529.5|9519.5|9529.9|9519.9|9529.1|9519.1|10
1639726750000|2021-12-17 07:39:10|9529.9|9519.9|9529.8|9519.8|9530.1|9520.1|9529.4|9519.4|5
1639726760000|2021-12-17 07:39:20|9530.1|9520.1|9529.8|9519.8|9530.1|9520.1|9529.8|9519.8|2
1639726770000|2021-12-17 07:39:30|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|1
1639726780000|2021-12-17 07:39:40|9529|9519|9526.9|9516.9|9529|9519|9526.9|9516.9|4
1639726790000|2021-12-17 07:39:50|9527.1|9517.1|9526.9|9516.9|9527.6|9517.6|9526.9|9516.9|8
1639726800000|2021-12-17 07:40:00|9527.1|9517.1|9527.1|9517.1|9527.9|9517.9|9526.9|9516.9|11
1639726810000|2021-12-17 07:40:10|9527.6|9517.6|9527|9517|9527.9|9517.9|9527|9517|6
1639726820000|2021-12-17 07:40:20|9527.4|9517.4|9527|9517|9527.6|9517.6|9527|9517|3
1639726830000|2021-12-17 07:40:30|9527.4|9517.4|9527.9|9517.9|9528.1|9518.1|9527.4|9517.4|4
1639726840000|2021-12-17 07:40:40|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1639726850000|2021-12-17 07:40:50|9527.5|9517.5|9527.3|9517.3|9527.5|9517.5|9527.3|9517.3|2
1639726860000|2021-12-17 07:41:00|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|1
1639726890000|2021-12-17 07:41:30|9528.4|9518.4|9528.3|9518.3|9528.4|9518.4|9528.3|9518.3|2
1639726900000|2021-12-17 07:41:40|9527.8|9517.8|9528.3|9518.3|9528.5|9518.5|9527.8|9517.8|7
1639726910000|2021-12-17 07:41:50|9527.8|9517.8|9527.8|9517.8|9528.3|9518.3|9527.8|9517.8|8
1639726920000|2021-12-17 07:42:00|9528.1|9518.1|9526.8|9516.8|9528.1|9518.1|9526.8|9516.8|4
1639726930000|2021-12-17 07:42:10|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526|9516|3
1639726940000|2021-12-17 07:42:20|9526.9|9516.9|9526.8|9516.8|9526.9|9516.9|9526.8|9516.8|2
1639726950000|2021-12-17 07:42:30|9527|9517|9527.6|9517.6|9527.9|9517.9|9527|9517|4
1639726980000|2021-12-17 07:43:00|9527.9|9517.9|9528.3|9518.3|9528.3|9518.3|9527.6|9517.6|3
1639726990000|2021-12-17 07:43:10|9528|9518|9527.8|9517.8|9528|9518|9527.8|9517.8|2
1639727000000|2021-12-17 07:43:20|9527.5|9517.5|9527.8|9517.8|9527.8|9517.8|9527.3|9517.3|3
1639727010000|2021-12-17 07:43:30|9528.1|9518.1|9527.8|9517.8|9528.1|9518.1|9527.8|9517.8|4
1639727020000|2021-12-17 07:43:40|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|1
1639727030000|2021-12-17 07:43:50|9527.8|9517.8|9527.6|9517.6|9527.8|9517.8|9527.3|9517.3|4
1639727040000|2021-12-17 07:44:00|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|1
1639727060000|2021-12-17 07:44:20|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|1
1639727070000|2021-12-17 07:44:30|9527.3|9517.3|9527.9|9517.9|9528.3|9518.3|9527.3|9517.3|5
1639727080000|2021-12-17 07:44:40|9528.1|9518.1|9528.3|9518.3|9528.4|9518.4|9527.4|9517.4|10
1639727100000|2021-12-17 07:45:00|9528|9518|9528.5|9518.5|9528.5|9518.5|9528|9518|5
1639727110000|2021-12-17 07:45:10|9529.1|9519.1|9528.8|9518.8|9529.1|9519.1|9528.8|9518.8|3
1639727120000|2021-12-17 07:45:20|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.3|9518.3|3
1639727130000|2021-12-17 07:45:30|9528.9|9518.9|9528.5|9518.5|9528.9|9518.9|9528.5|9518.5|3
1639727140000|2021-12-17 07:45:40|9528.8|9518.8|9528.6|9518.6|9528.8|9518.8|9528.6|9518.6|2
1639727150000|2021-12-17 07:45:50|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1639727170000|2021-12-17 07:46:10|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1639727190000|2021-12-17 07:46:30|9528.8|9518.8|9528.5|9518.5|9528.8|9518.8|9528.5|9518.5|2
1639727210000|2021-12-17 07:46:50|9528.3|9518.3|9527.8|9517.8|9528.4|9518.4|9527.5|9517.5|9
1639727220000|2021-12-17 07:47:00|9527.9|9517.9|9527.8|9517.8|9527.9|9517.9|9527.8|9517.8|2
1639727230000|2021-12-17 07:47:10|9527.9|9517.9|9529.9|9519.9|9529.9|9519.9|9527.9|9517.9|5
1639727240000|2021-12-17 07:47:20|9530.3|9520.3|9530|9520|9530.3|9520.3|9530|9520|2
1639727250000|2021-12-17 07:47:30|9529.8|9519.8|9530|9520|9530|9520|9529.8|9519.8|2
1639727260000|2021-12-17 07:47:40|9529.8|9519.8|9530.4|9520.4|9530.4|9520.4|9529.8|9519.8|3
1639727270000|2021-12-17 07:47:50|9530.1|9520.1|9530|9520|9530.4|9520.4|9530|9520|4
1639727280000|2021-12-17 07:48:00|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530|9520|9
1639727290000|2021-12-17 07:48:10|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|1
1639727310000|2021-12-17 07:48:30|9530|9520|9528.9|9518.9|9530|9520|9528.9|9518.9|2
1639727320000|2021-12-17 07:48:40|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9528.9|9518.9|5
1639727330000|2021-12-17 07:48:50|9528.9|9518.9|9529.1|9519.1|9529.1|9519.1|9528.9|9518.9|4
1639727340000|2021-12-17 07:49:00|9529.4|9519.4|9528.8|9518.8|9529.4|9519.4|9528.8|9518.8|3
1639727350000|2021-12-17 07:49:10|9529|9519|9528.8|9518.8|9529|9519|9528.8|9518.8|2
1639727360000|2021-12-17 07:49:20|9529|9519|9525.9|9515.9|9529.3|9519.3|9525.9|9515.9|7
1639727370000|2021-12-17 07:49:30|9526|9516|9527.1|9517.1|9527.1|9517.1|9526|9516|4
1639727380000|2021-12-17 07:49:40|9527.4|9517.4|9527.3|9517.3|9527.6|9517.6|9527.3|9517.3|6
1639727390000|2021-12-17 07:49:50|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|1
1639727400000|2021-12-17 07:50:00|9527.1|9517.1|9527.3|9517.3|9527.4|9517.4|9527.1|9517.1|3
1639727410000|2021-12-17 07:50:10|9527|9517|9526.3|9516.3|9527|9517|9526.3|9516.3|3
1639727430000|2021-12-17 07:50:30|9526.5|9516.5|9525.4|9515.4|9526.5|9516.5|9525.4|9515.4|3
1639727440000|2021-12-17 07:50:40|9525.1|9515.1|9524|9514|9525.1|9515.1|9523.9|9513.9|4
1639727450000|2021-12-17 07:50:50|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524|9514|5
1639727460000|2021-12-17 07:51:00|9524|9514|9523|9513|9524.3|9514.3|9522.4|9512.4|17
1639727470000|2021-12-17 07:51:10|9523.6|9513.6|9523.4|9513.4|9523.6|9513.6|9523|9513|8
1639727480000|2021-12-17 07:51:20|9523.6|9513.6|9523|9513|9523.6|9513.6|9523|9513|10
1639727490000|2021-12-17 07:51:30|9522.8|9512.8|9520|9510|9522.9|9512.9|9520|9510|8
1639727500000|2021-12-17 07:51:40|9520.3|9510.3|9518.6|9508.6|9520.3|9510.3|9518.4|9508.4|6
1639727510000|2021-12-17 07:51:50|9519.1|9509.1|9518|9508|9520.3|9510.3|9518|9508|10
1639727520000|2021-12-17 07:52:00|9518.3|9508.3|9520.6|9510.6|9521.6|9511.6|9518.3|9508.3|4
1639727530000|2021-12-17 07:52:10|9522|9512|9521.8|9511.8|9522.3|9512.3|9521.8|9511.8|7
1639727540000|2021-12-17 07:52:20|9521.6|9511.6|9521.8|9511.8|9521.9|9511.9|9521.4|9511.4|4
1639727550000|2021-12-17 07:52:30|9521.5|9511.5|9521.5|9511.5|9521.8|9511.8|9521.3|9511.3|4
1639727570000|2021-12-17 07:52:50|9522.4|9512.4|9522.8|9512.8|9523.6|9513.6|9522.4|9512.4|7
1639727580000|2021-12-17 07:53:00|9523|9513|9523.3|9513.3|9523.3|9513.3|9523|9513|2
1639727590000|2021-12-17 07:53:10|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523.3|9513.3|2
1639727600000|2021-12-17 07:53:20|9523|9513|9522.1|9512.1|9523.3|9513.3|9522.1|9512.1|5
1639727610000|2021-12-17 07:53:30|9521.8|9511.8|9522.8|9512.8|9522.9|9512.9|9521.8|9511.8|7
1639727620000|2021-12-17 07:53:40|9522.5|9512.5|9522.3|9512.3|9522.5|9512.5|9522.3|9512.3|2
1639727630000|2021-12-17 07:53:50|9521.6|9511.6|9521.9|9511.9|9522.3|9512.3|9521.6|9511.6|3
1639727640000|2021-12-17 07:54:00|9522|9512|9522.8|9512.8|9522.8|9512.8|9522|9512|3
1639727650000|2021-12-17 07:54:10|9522.5|9512.5|9521.8|9511.8|9523|9513|9521.8|9511.8|7
1639727660000|2021-12-17 07:54:20|9522|9512|9522.3|9512.3|9522.3|9512.3|9522|9512|2
1639727670000|2021-12-17 07:54:30|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.4|9512.4|3
1639727680000|2021-12-17 07:54:40|9522.8|9512.8|9523|9513|9523.3|9513.3|9522.8|9512.8|7
1639727690000|2021-12-17 07:54:50|9523.3|9513.3|9523|9513|9523.3|9513.3|9523|9513|2
1639727700000|2021-12-17 07:55:00|9522.8|9512.8|9523.5|9513.5|9523.5|9513.5|9522.5|9512.5|6
1639727710000|2021-12-17 07:55:10|9523.8|9513.8|9524|9514|9524|9514|9523.8|9513.8|2
1639727720000|2021-12-17 07:55:20|9523.3|9513.3|9523|9513|9524|9514|9522.8|9512.8|11
1639727730000|2021-12-17 07:55:30|9522.8|9512.8|9524|9514|9524|9514|9522.8|9512.8|5
1639727750000|2021-12-17 07:55:50|9524.3|9514.3|9522.5|9512.5|9524.5|9514.5|9522.5|9512.5|6
1639727760000|2021-12-17 07:56:00|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522.5|9512.5|6
1639727770000|2021-12-17 07:56:10|9522.3|9512.3|9520.5|9510.5|9522.3|9512.3|9519.8|9509.8|4
1639727790000|2021-12-17 07:56:30|9520.8|9510.8|9521|9511|9521|9511|9520.8|9510.8|4
1639727800000|2021-12-17 07:56:40|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9520.8|9510.8|6
1639727810000|2021-12-17 07:56:50|9522|9512|9521.8|9511.8|9522|9512|9520.8|9510.8|7
1639727820000|2021-12-17 07:57:00|9522|9512|9523.5|9513.5|9523.5|9513.5|9522|9512|8
1639727830000|2021-12-17 07:57:10|9523.3|9513.3|9523|9513|9523.3|9513.3|9523|9513|2
1639727840000|2021-12-17 07:57:20|9523.3|9513.3|9523|9513|9523.5|9513.5|9523|9513|6
1639727860000|2021-12-17 07:57:40|9522.8|9512.8|9521.8|9511.8|9522.8|9512.8|9521.8|9511.8|4
1639727870000|2021-12-17 07:57:50|9520.8|9510.8|9519.8|9509.8|9520.8|9510.8|9519.5|9509.5|4
1639727880000|2021-12-17 07:58:00|9520.8|9510.8|9521.3|9511.3|9522|9512|9520.8|9510.8|4
1639727890000|2021-12-17 07:58:10|9521|9511|9521.3|9511.3|9522|9512|9520.5|9510.5|8
1639727900000|2021-12-17 07:58:20|9520.8|9510.8|9519.8|9509.8|9520.8|9510.8|9519.8|9509.8|7
1639727910000|2021-12-17 07:58:30|9519.5|9509.5|9520.5|9510.5|9521.5|9511.5|9519.5|9509.5|7
1639727930000|2021-12-17 07:58:50|9521|9511|9520.5|9510.5|9521|9511|9520.5|9510.5|2
1639727940000|2021-12-17 07:59:00|9520.3|9510.3|9520.3|9510.3|9520.5|9510.5|9519.8|9509.8|5
1639727950000|2021-12-17 07:59:10|9520.8|9510.8|9521.8|9511.8|9522|9512|9520.8|9510.8|9
1639727960000|2021-12-17 07:59:20|9520.8|9510.8|9521.8|9511.8|9521.8|9511.8|9520.8|9510.8|6
1639727970000|2021-12-17 07:59:30|9521.5|9511.5|9521.3|9511.3|9521.5|9511.5|9521|9511|4
1639727980000|2021-12-17 07:59:40|9521|9511|9520.3|9510.3|9521.3|9511.3|9519.5|9509.5|9
1639727990000|2021-12-17 07:59:50|9520.5|9510.5|9520.5|9510.5|9521|9511|9520.3|9510.3|7
1639728000000|2021-12-17 08:00:00|9518.5|9508.5|9519.3|9509.3|9519.8|9509.8|9515.8|9505.8|16
1639728010000|2021-12-17 08:00:10|9519.5|9509.5|9523.5|9513.5|9523.5|9513.5|9519.5|9509.5|5
1639728020000|2021-12-17 08:00:20|9523.8|9513.8|9527.8|9517.8|9527.8|9517.8|9523.8|9513.8|9
1639728030000|2021-12-17 08:00:30|9528|9518|9529.3|9519.3|9529.3|9519.3|9528|9518|4
1639728040000|2021-12-17 08:00:40|9529.5|9519.5|9533.3|9523.3|9534|9524|9529.5|9519.5|9
1639728050000|2021-12-17 08:00:50|9533.5|9523.5|9533.3|9523.3|9533.8|9523.8|9533.3|9523.3|11
1639728060000|2021-12-17 08:01:00|9533.5|9523.5|9531.5|9521.5|9533.5|9523.5|9531.3|9521.3|8
1639728070000|2021-12-17 08:01:10|9531.8|9521.8|9531.5|9521.5|9531.8|9521.8|9531.5|9521.5|2
1639728080000|2021-12-17 08:01:20|9530.8|9520.8|9531.5|9521.5|9531.8|9521.8|9530.8|9520.8|4
1639728090000|2021-12-17 08:01:30|9531.8|9521.8|9537.3|9527.3|9537.3|9527.3|9531.8|9521.8|12
1639728100000|2021-12-17 08:01:40|9537.5|9527.5|9536.8|9526.8|9538.5|9528.5|9536.8|9526.8|9
1639728110000|2021-12-17 08:01:50|9537|9527|9544.5|9534.5|9547|9537|9536.8|9526.8|15
1639728120000|2021-12-17 08:02:00|9544.8|9534.8|9544.8|9534.8|9546|9536|9544.5|9534.5|8
1639728130000|2021-12-17 08:02:10|9544.5|9534.5|9544.5|9534.5|9545.8|9535.8|9544.5|9534.5|5
1639728140000|2021-12-17 08:02:20|9544.3|9534.3|9541.3|9531.3|9544.3|9534.3|9541.3|9531.3|5
1639728150000|2021-12-17 08:02:30|9541.5|9531.5|9543.8|9533.8|9544.5|9534.5|9541.5|9531.5|14
1639728160000|2021-12-17 08:02:40|9543.5|9533.5|9542|9532|9543.5|9533.5|9541|9531|9
1639728170000|2021-12-17 08:02:50|9541|9531|9538|9528|9541|9531|9537.3|9527.3|9
1639728180000|2021-12-17 08:03:00|9538.8|9528.8|9538.3|9528.3|9539.5|9529.5|9538|9528|16
1639728190000|2021-12-17 08:03:10|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9537|9527|9
1639728200000|2021-12-17 08:03:20|9538.3|9528.3|9539.3|9529.3|9539.3|9529.3|9538.3|9528.3|7
1639728210000|2021-12-17 08:03:30|9538.8|9528.8|9536|9526|9538.8|9528.8|9533.5|9523.5|9
1639728220000|2021-12-17 08:03:40|9535.3|9525.3|9534|9524|9535.3|9525.3|9533.8|9523.8|11
1639728230000|2021-12-17 08:03:50|9533.8|9523.8|9531.5|9521.5|9534|9524|9531.3|9521.3|9
1639728240000|2021-12-17 08:04:00|9532|9522|9530.3|9520.3|9532|9522|9530.3|9520.3|8
1639728250000|2021-12-17 08:04:10|9530.5|9520.5|9531|9521|9531.3|9521.3|9530.5|9520.5|4
1639728260000|2021-12-17 08:04:20|9531.3|9521.3|9531|9521|9531.3|9521.3|9530.8|9520.8|5
1639728270000|2021-12-17 08:04:30|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1639728280000|2021-12-17 08:04:40|9531|9521|9528.5|9518.5|9531|9521|9528.5|9518.5|5
1639728290000|2021-12-17 08:04:50|9528.3|9518.3|9529.5|9519.5|9530.5|9520.5|9528.3|9518.3|12
1639728300000|2021-12-17 08:05:00|9530|9520|9524.5|9514.5|9531|9521|9523.8|9513.8|16
1639728310000|2021-12-17 08:05:10|9525.8|9515.8|9522.4|9512.4|9526|9516|9522.4|9512.4|11
1639728320000|2021-12-17 08:05:20|9523.5|9513.5|9524|9514|9524|9514|9523.5|9513.5|2
1639728330000|2021-12-17 08:05:30|9524.5|9514.5|9526|9516|9526.5|9516.5|9524.3|9514.3|15
1639728340000|2021-12-17 08:05:40|9526.8|9516.8|9526|9516|9526.8|9516.8|9525.8|9515.8|4
1639728350000|2021-12-17 08:05:50|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526|9516|5
1639728360000|2021-12-17 08:06:00|9526.5|9516.5|9529.5|9519.5|9529.5|9519.5|9526.5|9516.5|9
1639728370000|2021-12-17 08:06:10|9529.8|9519.8|9527.3|9517.3|9530|9520|9527.3|9517.3|10
1639728380000|2021-12-17 08:06:20|9528|9518|9531.5|9521.5|9531.8|9521.8|9528|9518|8
1639728390000|2021-12-17 08:06:30|9531.8|9521.8|9529.8|9519.8|9533.5|9523.5|9529.8|9519.8|10
1639728400000|2021-12-17 08:06:40|9529.3|9519.3|9529.8|9519.8|9530.5|9520.5|9529|9519|9
1639728410000|2021-12-17 08:06:50|9530.3|9520.3|9531|9521|9531.3|9521.3|9529.8|9519.8|11
1639728420000|2021-12-17 08:07:00|9530.5|9520.5|9530.8|9520.8|9531.8|9521.8|9529.8|9519.8|15
1639728430000|2021-12-17 08:07:10|9531|9521|9529.8|9519.8|9531|9521|9529.8|9519.8|4
1639728440000|2021-12-17 08:07:20|9529.5|9519.5|9532|9522|9532|9522|9529.5|9519.5|10
1639728450000|2021-12-17 08:07:30|9532.3|9522.3|9531.8|9521.8|9532.8|9522.8|9531.8|9521.8|4
1639728460000|2021-12-17 08:07:40|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9532.3|9522.3|2
1639728470000|2021-12-17 08:07:50|9532.8|9522.8|9531.5|9521.5|9533|9523|9531.5|9521.5|4
1639728480000|2021-12-17 08:08:00|9531.3|9521.3|9531.5|9521.5|9532|9522|9530|9520|15
1639728490000|2021-12-17 08:08:10|9531.3|9521.3|9531.8|9521.8|9532|9522|9531|9521|7
1639728500000|2021-12-17 08:08:20|9532.5|9522.5|9532.5|9522.5|9532.8|9522.8|9532.3|9522.3|5
1639728510000|2021-12-17 08:08:30|9531|9521|9531|9521|9532.8|9522.8|9531|9521|9
1639728520000|2021-12-17 08:08:40|9530.8|9520.8|9530.5|9520.5|9531.5|9521.5|9530.3|9520.3|8
1639728530000|2021-12-17 08:08:50|9530.3|9520.3|9530.5|9520.5|9531|9521|9530|9520|7
1639728540000|2021-12-17 08:09:00|9530.3|9520.3|9530.5|9520.5|9530.8|9520.8|9529.5|9519.5|14
1639728550000|2021-12-17 08:09:10|9530.8|9520.8|9529.8|9519.8|9530.8|9520.8|9529.5|9519.5|13
1639728560000|2021-12-17 08:09:20|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1639728570000|2021-12-17 08:09:30|9528.8|9518.8|9528.5|9518.5|9529.5|9519.5|9528|9518|10
1639728580000|2021-12-17 08:09:40|9528|9518|9529.3|9519.3|9529.3|9519.3|9527.5|9517.5|6
1639728590000|2021-12-17 08:09:50|9528.8|9518.8|9527.5|9517.5|9528.8|9518.8|9527.5|9517.5|2
1639728600000|2021-12-17 08:10:00|9527.3|9517.3|9531|9521|9531.3|9521.3|9527.3|9517.3|12
1639728610000|2021-12-17 08:10:10|9530.3|9520.3|9532|9522|9532.3|9522.3|9529.8|9519.8|12
1639728620000|2021-12-17 08:10:20|9532.3|9522.3|9532|9522|9532.5|9522.5|9532|9522|4
1639728630000|2021-12-17 08:10:30|9532.3|9522.3|9532.5|9522.5|9534|9524|9532|9522|11
1639728640000|2021-12-17 08:10:40|9532.3|9522.3|9531|9521|9532.3|9522.3|9531|9521|2
1639728650000|2021-12-17 08:10:50|9530.5|9520.5|9533.5|9523.5|9533.5|9523.5|9530.5|9520.5|4
1639728660000|2021-12-17 08:11:00|9534|9524|9532.5|9522.5|9534|9524|9532.5|9522.5|7
1639728670000|2021-12-17 08:11:10|9532.8|9522.8|9533.8|9523.8|9533.8|9523.8|9532.8|9522.8|6
1639728680000|2021-12-17 08:11:20|9533.5|9523.5|9533.3|9523.3|9534|9524|9533|9523|9
1639728690000|2021-12-17 08:11:30|9533|9523|9532|9522|9533|9523|9532|9522|7
1639728700000|2021-12-17 08:11:40|9531|9521|9530|9520|9531|9521|9529.5|9519.5|8
1639728710000|2021-12-17 08:11:50|9530.3|9520.3|9530.3|9520.3|9530.5|9520.5|9529.5|9519.5|11
1639728720000|2021-12-17 08:12:00|9529.8|9519.8|9529.8|9519.8|9530.8|9520.8|9529.3|9519.3|10
1639728730000|2021-12-17 08:12:10|9530|9520|9529.8|9519.8|9530|9520|9529.8|9519.8|2
1639728740000|2021-12-17 08:12:20|9530|9520|9529.3|9519.3|9530.5|9520.5|9528.8|9518.8|11
1639728750000|2021-12-17 08:12:30|9529|9519|9529|9519|9529.3|9519.3|9528.3|9518.3|5
1639728760000|2021-12-17 08:12:40|9528.5|9518.5|9527.8|9517.8|9528.5|9518.5|9527.8|9517.8|2
1639728770000|2021-12-17 08:12:50|9527.5|9517.5|9526.5|9516.5|9527.8|9517.8|9526.5|9516.5|14
1639728780000|2021-12-17 08:13:00|9526.8|9516.8|9525.3|9515.3|9526.8|9516.8|9525.3|9515.3|4
1639728790000|2021-12-17 08:13:10|9525|9515|9521.8|9511.8|9525|9515|9521.8|9511.8|7
1639728800000|2021-12-17 08:13:20|9522|9512|9523.5|9513.5|9523.8|9513.8|9522|9512|6
1639728810000|2021-12-17 08:13:30|9523.8|9513.8|9523.5|9513.5|9525|9515|9522.8|9512.8|9
1639728820000|2021-12-17 08:13:40|9523.3|9513.3|9523|9513|9523.3|9513.3|9522|9512|14
1639728830000|2021-12-17 08:13:50|9523.3|9513.3|9523.3|9513.3|9524.5|9514.5|9523|9513|11
1639728840000|2021-12-17 08:14:00|9523.5|9513.5|9522.3|9512.3|9523.5|9513.5|9521.8|9511.8|12
1639728850000|2021-12-17 08:14:10|9522.5|9512.5|9522.5|9512.5|9523|9513|9521.8|9511.8|8
1639728860000|2021-12-17 08:14:20|9523.3|9513.3|9524.3|9514.3|9524.3|9514.3|9521.8|9511.8|10
1639728870000|2021-12-17 08:14:30|9523.8|9513.8|9523.8|9513.8|9524.5|9514.5|9523.3|9513.3|12
1639728880000|2021-12-17 08:14:40|9522.8|9512.8|9524|9514|9524.5|9514.5|9522.8|9512.8|6
1639728890000|2021-12-17 08:14:50|9524.3|9514.3|9523.3|9513.3|9524.3|9514.3|9523|9513|6
1639728900000|2021-12-17 08:15:00|9522.5|9512.5|9518|9508|9522.5|9512.5|9517.5|9507.5|12
1639728910000|2021-12-17 08:15:10|9517.8|9507.8|9519|9509|9519|9509|9516.8|9506.8|5
1639728920000|2021-12-17 08:15:20|9518.3|9508.3|9518|9508|9518.5|9508.5|9518|9508|4
1639728930000|2021-12-17 08:15:30|9518.3|9508.3|9518|9508|9519.3|9509.3|9517.5|9507.5|10
1639728940000|2021-12-17 08:15:40|9518.3|9508.3|9516.5|9506.5|9518.3|9508.3|9515.5|9505.5|11
1639728950000|2021-12-17 08:15:50|9516.8|9506.8|9517.3|9507.3|9517.3|9507.3|9516.5|9506.5|4
1639728960000|2021-12-17 08:16:00|9517.8|9507.8|9519.5|9509.5|9521.3|9511.3|9517.3|9507.3|22
1639728970000|2021-12-17 08:16:10|9520|9510|9519.8|9509.8|9520.8|9510.8|9519.5|9509.5|4
1639728980000|2021-12-17 08:16:20|9520|9510|9519.8|9509.8|9520|9510|9518.5|9508.5|8
1639728990000|2021-12-17 08:16:30|9518.5|9508.5|9519.8|9509.8|9520|9510|9518.5|9508.5|6
1639729000000|2021-12-17 08:16:40|9520|9510|9523.8|9513.8|9523.8|9513.8|9519.8|9509.8|11
1639729010000|2021-12-17 08:16:50|9523.3|9513.3|9521.8|9511.8|9523.3|9513.3|9521.8|9511.8|5
1639729020000|2021-12-17 08:17:00|9522|9512|9522.8|9512.8|9523.3|9513.3|9521.3|9511.3|14
1639729030000|2021-12-17 08:17:10|9522.5|9512.5|9522.8|9512.8|9523.3|9513.3|9522.5|9512.5|7
1639729040000|2021-12-17 08:17:20|9523|9513|9522.8|9512.8|9523|9513|9521.3|9511.3|13
1639729050000|2021-12-17 08:17:30|9523|9513|9523|9513|9523.3|9513.3|9523|9513|5
1639729060000|2021-12-17 08:17:40|9521.8|9511.8|9523|9513|9523.3|9513.3|9521.8|9511.8|11
1639729070000|2021-12-17 08:17:50|9523.3|9513.3|9524|9514|9524|9514|9523.1|9513.1|3
1639729080000|2021-12-17 08:18:00|9524.3|9514.3|9527.3|9517.3|9528|9518|9524|9514|5
1639729090000|2021-12-17 08:18:10|9527.8|9517.8|9530.5|9520.5|9531|9521|9527.8|9517.8|10
1639729100000|2021-12-17 08:18:20|9530.8|9520.8|9531.3|9521.3|9531.3|9521.3|9530.3|9520.3|4
1639729110000|2021-12-17 08:18:30|9531|9521|9533.5|9523.5|9533.5|9523.5|9530.5|9520.5|5
1639729120000|2021-12-17 08:18:40|9534|9524|9533.5|9523.5|9534|9524|9532.5|9522.5|4
1639729140000|2021-12-17 08:19:00|9533.3|9523.3|9534.3|9524.3|9534.3|9524.3|9533|9523|9
1639729150000|2021-12-17 08:19:10|9535.3|9525.3|9537.8|9527.8|9539|9529|9535.3|9525.3|12
1639729160000|2021-12-17 08:19:20|9538.5|9528.5|9537.8|9527.8|9538.5|9528.5|9537.5|9527.5|4
1639729170000|2021-12-17 08:19:30|9538|9528|9539|9529|9539|9529|9538|9528|3
1639729180000|2021-12-17 08:19:40|9539.3|9529.3|9539|9529|9539.3|9529.3|9539|9529|2
1639729190000|2021-12-17 08:19:50|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9537.8|9527.8|7
1639729200000|2021-12-17 08:20:00|9538.5|9528.5|9539|9529|9539|9529|9537|9527|12
1639729210000|2021-12-17 08:20:10|9538.8|9528.8|9539|9529|9539|9529|9538.3|9528.3|8
1639729220000|2021-12-17 08:20:20|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.3|9528.3|6
1639729230000|2021-12-17 08:20:30|9538.5|9528.5|9539.5|9529.5|9539.5|9529.5|9538.3|9528.3|5
1639729240000|2021-12-17 08:20:40|9539.8|9529.8|9539|9529|9539.8|9529.8|9538.5|9528.5|4
1639729250000|2021-12-17 08:20:50|9539.3|9529.3|9541|9531|9541|9531|9539|9529|7
1639729260000|2021-12-17 08:21:00|9541.3|9531.3|9539.5|9529.5|9541.8|9531.8|9539.5|9529.5|8
1639729270000|2021-12-17 08:21:10|9539.3|9529.3|9541.3|9531.3|9541.3|9531.3|9539.3|9529.3|7
1639729280000|2021-12-17 08:21:20|9541|9531|9541|9531|9541.3|9531.3|9541|9531|3
1639729290000|2021-12-17 08:21:30|9541.3|9531.3|9541|9531|9541.5|9531.5|9540.5|9530.5|9
1639729300000|2021-12-17 08:21:40|9540.5|9530.5|9540.8|9530.8|9540.8|9530.8|9540.5|9530.5|2
1639729310000|2021-12-17 08:21:50|9540.5|9530.5|9539.8|9529.8|9540.5|9530.5|9539.3|9529.3|10
1639729320000|2021-12-17 08:22:00|9540.3|9530.3|9540.8|9530.8|9541|9531|9540.3|9530.3|4
1639729330000|2021-12-17 08:22:10|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|1
1639729340000|2021-12-17 08:22:20|9539.5|9529.5|9540|9530|9540|9530|9539.5|9529.5|4
1639729350000|2021-12-17 08:22:30|9540.3|9530.3|9540.5|9530.5|9540.5|9530.5|9539.5|9529.5|10
1639729360000|2021-12-17 08:22:40|9540.8|9530.8|9541|9531|9541|9531|9540.5|9530.5|8
1639729370000|2021-12-17 08:22:50|9541.3|9531.3|9543|9533|9544|9534|9541.3|9531.3|6
1639729380000|2021-12-17 08:23:00|9543.3|9533.3|9543.5|9533.5|9543.5|9533.5|9543.3|9533.3|2
1639729390000|2021-12-17 08:23:10|9543.3|9533.3|9543.5|9533.5|9543.8|9533.8|9542.3|9532.3|13
1639729400000|2021-12-17 08:23:20|9543.8|9533.8|9543.8|9533.8|9544.3|9534.3|9543.3|9533.3|11
1639729410000|2021-12-17 08:23:30|9543.3|9533.3|9543.3|9533.3|9543.5|9533.5|9543.3|9533.3|7
1639729420000|2021-12-17 08:23:40|9543.5|9533.5|9542.5|9532.5|9543.8|9533.8|9542.3|9532.3|9
1639729430000|2021-12-17 08:23:50|9542.3|9532.3|9543.5|9533.5|9543.5|9533.5|9542.3|9532.3|9
1639729440000|2021-12-17 08:24:00|9543|9533|9542.8|9532.8|9543.3|9533.3|9542.3|9532.3|6
1639729450000|2021-12-17 08:24:10|9542|9532|9541.8|9531.8|9542.3|9532.3|9540.5|9530.5|7
1639729460000|2021-12-17 08:24:20|9541.3|9531.3|9539.3|9529.3|9541.3|9531.3|9539.3|9529.3|4
1639729480000|2021-12-17 08:24:40|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9539.3|9529.3|4
1639729490000|2021-12-17 08:24:50|9539|9529|9538.3|9528.3|9539|9529|9538.3|9528.3|5
1639729500000|2021-12-17 08:25:00|9538.5|9528.5|9539|9529|9539|9529|9538.3|9528.3|5
1639729510000|2021-12-17 08:25:10|9539.3|9529.3|9538.5|9528.5|9541|9531|9538.5|9528.5|9
1639729520000|2021-12-17 08:25:20|9537.5|9527.5|9538.8|9528.8|9539.5|9529.5|9537.5|9527.5|11
1639729530000|2021-12-17 08:25:30|9539|9529|9540.8|9530.8|9541.3|9531.3|9538.3|9528.3|14
1639729540000|2021-12-17 08:25:40|9540.5|9530.5|9539.3|9529.3|9540.5|9530.5|9539.3|9529.3|3
1639729550000|2021-12-17 08:25:50|9540|9530|9539.8|9529.8|9540|9530|9539|9529|3
1639729560000|2021-12-17 08:26:00|9539|9529|9538.5|9528.5|9539.3|9529.3|9538.3|9528.3|6
1639729570000|2021-12-17 08:26:10|9538.3|9528.3|9536.6|9526.6|9538.3|9528.3|9534.3|9524.3|17
1639729580000|2021-12-17 08:26:20|9537.5|9527.5|9537.5|9527.5|9537.8|9527.8|9536.8|9526.8|9
1639729590000|2021-12-17 08:26:30|9537|9527|9537|9527|9537.3|9527.3|9536.3|9526.3|8
1639729600000|2021-12-17 08:26:40|9538|9528|9537.3|9527.3|9538|9528|9537.3|9527.3|2
1639729610000|2021-12-17 08:26:50|9537|9527|9535.9|9525.9|9537|9527|9535.5|9525.5|11
1639729620000|2021-12-17 08:27:00|9536.4|9526.4|9535|9525|9536.4|9526.4|9534.5|9524.5|9
1639729630000|2021-12-17 08:27:10|9535.3|9525.3|9537.8|9527.8|9537.8|9527.8|9535.3|9525.3|9
1639729640000|2021-12-17 08:27:20|9538.8|9528.8|9537.8|9527.8|9539.5|9529.5|9537.5|9527.5|11
1639729650000|2021-12-17 08:27:30|9538|9528|9537.5|9527.5|9538.8|9528.8|9537|9527|11
1639729660000|2021-12-17 08:27:40|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537|9527|3
1639729670000|2021-12-17 08:27:50|9538|9528|9537|9527|9538.3|9528.3|9537|9527|6
1639729680000|2021-12-17 08:28:00|9537.3|9527.3|9538|9528|9538.5|9528.5|9537.3|9527.3|8
1639729690000|2021-12-17 08:28:10|9538.3|9528.3|9539.5|9529.5|9540.8|9530.8|9538.3|9528.3|7
1639729700000|2021-12-17 08:28:20|9539.3|9529.3|9539.3|9529.3|9539.8|9529.8|9539.3|9529.3|4
1639729710000|2021-12-17 08:28:30|9538|9528|9539.8|9529.8|9539.8|9529.8|9538|9528|6
1639729720000|2021-12-17 08:28:40|9540|9530|9541.3|9531.3|9541.3|9531.3|9539.8|9529.8|11
1639729730000|2021-12-17 08:28:50|9541.5|9531.5|9540.5|9530.5|9541.5|9531.5|9539.3|9529.3|9
1639729740000|2021-12-17 08:29:00|9540.3|9530.3|9540.3|9530.3|9540.5|9530.5|9540|9530|5
1639729750000|2021-12-17 08:29:10|9541|9531|9540.5|9530.5|9542|9532|9540.5|9530.5|15
1639729760000|2021-12-17 08:29:20|9540.8|9530.8|9540.5|9530.5|9540.8|9530.8|9540.3|9530.3|5
1639729770000|2021-12-17 08:29:30|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|9540.3|9530.3|5
1639729780000|2021-12-17 08:29:40|9541.3|9531.3|9540.5|9530.5|9541.3|9531.3|9539.5|9529.5|10
1639729790000|2021-12-17 08:29:50|9540|9530|9540.5|9530.5|9540.5|9530.5|9539.8|9529.8|12
1639729800000|2021-12-17 08:30:00|9540.3|9530.3|9540|9530|9540.5|9530.5|9538.8|9528.8|11
1639729810000|2021-12-17 08:30:10|9539.8|9529.8|9539.8|9529.8|9540|9530|9539.5|9529.5|6
1639729820000|2021-12-17 08:30:20|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9538.8|9528.8|6
1639729830000|2021-12-17 08:30:30|9539|9529|9539.8|9529.8|9539.8|9529.8|9538.3|9528.3|12
1639729840000|2021-12-17 08:30:40|9540|9530|9541.8|9531.8|9541.8|9531.8|9540|9530|9
1639729850000|2021-12-17 08:30:50|9542|9532|9541.3|9531.3|9542.5|9532.5|9541.3|9531.3|5
1639729860000|2021-12-17 08:31:00|9541.5|9531.5|9541.5|9531.5|9542.5|9532.5|9540.8|9530.8|8
1639729870000|2021-12-17 08:31:10|9541.8|9531.8|9541.3|9531.3|9542.5|9532.5|9541.3|9531.3|8
1639729880000|2021-12-17 08:31:20|9541.5|9531.5|9541.3|9531.3|9541.5|9531.5|9541.3|9531.3|4
1639729890000|2021-12-17 08:31:30|9541|9531|9542|9532|9542|9532|9539.8|9529.8|9
1639729900000|2021-12-17 08:31:40|9541.8|9531.8|9542|9532|9542|9532|9541.8|9531.8|2
1639729910000|2021-12-17 08:31:50|9541.8|9531.8|9542.5|9532.5|9542.5|9532.5|9541.8|9531.8|4
1639729920000|2021-12-17 08:32:00|9542.8|9532.8|9542|9532|9543|9533|9541.5|9531.5|17
1639729930000|2021-12-17 08:32:10|9541.8|9531.8|9541.5|9531.5|9542|9532|9541.5|9531.5|5
1639729940000|2021-12-17 08:32:20|9541.8|9531.8|9542.3|9532.3|9542.8|9532.8|9541.8|9531.8|9
1639729950000|2021-12-17 08:32:30|9542.5|9532.5|9542|9532|9544.5|9534.5|9541.5|9531.5|13
1639729960000|2021-12-17 08:32:40|9541|9531|9543.5|9533.5|9543.5|9533.5|9541|9531|12
1639729970000|2021-12-17 08:32:50|9542.5|9532.5|9542.3|9532.3|9542.5|9532.5|9541.5|9531.5|4
1639729980000|2021-12-17 08:33:00|9542|9532|9544.3|9534.3|9544.3|9534.3|9541.8|9531.8|11
1639730000000|2021-12-17 08:33:20|9544.5|9534.5|9544.5|9534.5|9544.8|9534.8|9544.3|9534.3|4
1639730010000|2021-12-17 08:33:30|9545|9535|9544.3|9534.3|9545.5|9535.5|9544.3|9534.3|6
1639730020000|2021-12-17 08:33:40|9544|9534|9544.3|9534.3|9544.3|9534.3|9543.8|9533.8|10
1639730030000|2021-12-17 08:33:50|9544.5|9534.5|9544.8|9534.8|9544.8|9534.8|9544.5|9534.5|2
1639730040000|2021-12-17 08:34:00|9545.3|9535.3|9544.5|9534.5|9545.3|9535.3|9543.5|9533.5|7
1639730060000|2021-12-17 08:34:20|9544.8|9534.8|9544.8|9534.8|9545.3|9535.3|9544.8|9534.8|7
1639730070000|2021-12-17 08:34:30|9544.3|9534.3|9541.8|9531.8|9544.3|9534.3|9541.8|9531.8|6
1639730080000|2021-12-17 08:34:40|9542|9532|9542.5|9532.5|9542.5|9532.5|9541.8|9531.8|7
1639730090000|2021-12-17 08:34:50|9542.8|9532.8|9543|9533|9543.8|9533.8|9542.8|9532.8|4
1639730100000|2021-12-17 08:35:00|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9542.8|9532.8|6
1639730110000|2021-12-17 08:35:10|9543.8|9533.8|9546.3|9536.3|9546.3|9536.3|9543.8|9533.8|5
1639730120000|2021-12-17 08:35:20|9546|9536|9546.3|9536.3|9546.8|9536.8|9545.8|9535.8|9
1639730130000|2021-12-17 08:35:30|9546.5|9536.5|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|2
1639730140000|2021-12-17 08:35:40|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|9546.3|9536.3|3
1639730150000|2021-12-17 08:35:50|9547|9537|9545|9535|9547|9537|9545|9535|8
1639730160000|2021-12-17 08:36:00|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1639730180000|2021-12-17 08:36:20|9545|9535|9549.5|9539.5|9549.5|9539.5|9545|9535|10
1639730190000|2021-12-17 08:36:30|9548.3|9538.3|9548|9538|9548.8|9538.8|9547.8|9537.8|9
1639730200000|2021-12-17 08:36:40|9547.5|9537.5|9548.8|9538.8|9549.8|9539.8|9547|9537|9
1639730210000|2021-12-17 08:36:50|9548.5|9538.5|9547.3|9537.3|9549|9539|9546.5|9536.5|12
1639730220000|2021-12-17 08:37:00|9547.5|9537.5|9548|9538|9548.8|9538.8|9547.3|9537.3|12
1639730230000|2021-12-17 08:37:10|9548.3|9538.3|9548.8|9538.8|9548.8|9538.8|9548.3|9538.3|5
1639730240000|2021-12-17 08:37:20|9549|9539|9543|9533|9549.5|9539.5|9542.3|9532.3|9
1639730250000|2021-12-17 08:37:30|9542.8|9532.8|9542|9532|9542.8|9532.8|9541.8|9531.8|5
1639730260000|2021-12-17 08:37:40|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1639730270000|2021-12-17 08:37:50|9543|9533|9544|9534|9545|9535|9542.5|9532.5|7
1639730280000|2021-12-17 08:38:00|9543.8|9533.8|9544.3|9534.3|9544.5|9534.5|9543.5|9533.5|6
1639730290000|2021-12-17 08:38:10|9544|9534|9543|9533|9544|9534|9543|9533|5
1639730300000|2021-12-17 08:38:20|9543.5|9533.5|9544|9534|9544.3|9534.3|9543.5|9533.5|10
1639730310000|2021-12-17 08:38:30|9543.8|9533.8|9542.8|9532.8|9543.8|9533.8|9542.5|9532.5|8
1639730320000|2021-12-17 08:38:40|9542.3|9532.3|9539.8|9529.8|9542.3|9532.3|9539.8|9529.8|8
1639730330000|2021-12-17 08:38:50|9540.5|9530.5|9540|9530|9540.5|9530.5|9540|9530|2
1639730340000|2021-12-17 08:39:00|9540.5|9530.5|9539.8|9529.8|9540.5|9530.5|9539.5|9529.5|9
1639730350000|2021-12-17 08:39:10|9540|9530|9539|9529|9542|9532|9539|9529|6
1639730360000|2021-12-17 08:39:20|9539.3|9529.3|9540.3|9530.3|9540.5|9530.5|9539.3|9529.3|11
1639730370000|2021-12-17 08:39:30|9540|9530|9541.5|9531.5|9541.8|9531.8|9540|9530|7
1639730380000|2021-12-17 08:39:40|9541.8|9531.8|9543|9533|9543|9533|9541.5|9531.5|5
1639730390000|2021-12-17 08:39:50|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9542.5|9532.5|2
1639730400000|2021-12-17 08:40:00|9542.3|9532.3|9541.8|9531.8|9542.8|9532.8|9541.8|9531.8|5
1639730410000|2021-12-17 08:40:10|9542.3|9532.3|9544.3|9534.3|9544.3|9534.3|9542.3|9532.3|12
1639730420000|2021-12-17 08:40:20|9544|9534|9542.5|9532.5|9544|9534|9542.5|9532.5|8
1639730430000|2021-12-17 08:40:30|9542.3|9532.3|9541.8|9531.8|9542.3|9532.3|9541.8|9531.8|6
1639730440000|2021-12-17 08:40:40|9541.5|9531.5|9541.8|9531.8|9542|9532|9541.5|9531.5|6
1639730450000|2021-12-17 08:40:50|9541.5|9531.5|9539.5|9529.5|9541.5|9531.5|9538.8|9528.8|8
1639730460000|2021-12-17 08:41:00|9539.8|9529.8|9538.5|9528.5|9539.8|9529.8|9538.5|9528.5|5
1639730470000|2021-12-17 08:41:10|9539.5|9529.5|9536.8|9526.8|9539.5|9529.5|9536|9526|11
1639730480000|2021-12-17 08:41:20|9536.3|9526.3|9536.3|9526.3|9537|9527|9536.3|9526.3|5
1639730490000|2021-12-17 08:41:30|9536|9526|9536.5|9526.5|9536.5|9526.5|9535.8|9525.8|8
1639730500000|2021-12-17 08:41:40|9536|9526|9536|9526|9536.3|9526.3|9536|9526|9
1639730510000|2021-12-17 08:41:50|9536.5|9526.5|9536.3|9526.3|9537|9527|9536|9526|6
1639730520000|2021-12-17 08:42:00|9536.8|9526.8|9536.9|9526.9|9537.8|9527.8|9536.8|9526.8|9
1639730530000|2021-12-17 08:42:10|9537.1|9527.1|9534.8|9524.8|9537.1|9527.1|9534.5|9524.5|14
1639730540000|2021-12-17 08:42:20|9534.3|9524.3|9534.8|9524.8|9535|9525|9534.3|9524.3|4
1639730550000|2021-12-17 08:42:30|9535|9525|9536|9526|9536.3|9526.3|9534.3|9524.3|9
1639730560000|2021-12-17 08:42:40|9536.3|9526.3|9536|9526|9536.3|9526.3|9535|9525|9
1639730570000|2021-12-17 08:42:50|9536.3|9526.3|9536|9526|9536.5|9526.5|9536|9526|4
1639730580000|2021-12-17 08:43:00|9536.3|9526.3|9537|9527|9537|9527|9536.3|9526.3|3
1639730590000|2021-12-17 08:43:10|9537.3|9527.3|9537.3|9527.3|9538|9528|9537|9527|6
1639730600000|2021-12-17 08:43:20|9537.8|9527.8|9538|9528|9538.3|9528.3|9537.8|9527.8|3
1639730610000|2021-12-17 08:43:30|9537.8|9527.8|9538.3|9528.3|9538.3|9528.3|9537.8|9527.8|2
1639730620000|2021-12-17 08:43:40|9538|9528|9538|9528|9538|9528|9537.5|9527.5|5
1639730630000|2021-12-17 08:43:50|9537.8|9527.8|9536.3|9526.3|9537.8|9527.8|9536.3|9526.3|9
1639730640000|2021-12-17 08:44:00|9536.8|9526.8|9537.3|9527.3|9537.3|9527.3|9536.3|9526.3|5
1639730660000|2021-12-17 08:44:20|9537.5|9527.5|9537.8|9527.8|9538.8|9528.8|9537.5|9527.5|8
1639730670000|2021-12-17 08:44:30|9538|9528|9538.3|9528.3|9538.8|9528.8|9538|9528|6
1639730680000|2021-12-17 08:44:40|9538|9528|9538.3|9528.3|9538.3|9528.3|9538|9528|4
1639730690000|2021-12-17 08:44:50|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|2
1639730700000|2021-12-17 08:45:00|9537|9527|9538.3|9528.3|9538.3|9528.3|9537|9527|12
1639730710000|2021-12-17 08:45:10|9538|9528|9538|9528|9538.3|9528.3|9538|9528|3
1639730730000|2021-12-17 08:45:30|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538|9528|3
1639730750000|2021-12-17 08:45:50|9538.5|9528.5|9538.3|9528.3|9538.5|9528.5|9538.3|9528.3|2
1639730760000|2021-12-17 08:46:00|9538|9528|9537|9527|9538.3|9528.3|9537|9527|5
1639730770000|2021-12-17 08:46:10|9536.8|9526.8|9535.3|9525.3|9536.8|9526.8|9535|9525|6
1639730780000|2021-12-17 08:46:20|9535|9525|9535.3|9525.3|9535.3|9525.3|9534.8|9524.8|5
1639730790000|2021-12-17 08:46:30|9535|9525|9535|9525|9535|9525|9534.3|9524.3|9
1639730800000|2021-12-17 08:46:40|9534.8|9524.8|9531.8|9521.8|9535|9525|9531.8|9521.8|11
1639730810000|2021-12-17 08:46:50|9531.5|9521.5|9530|9520|9531.5|9521.5|9529.8|9519.8|10
1639730820000|2021-12-17 08:47:00|9529.8|9519.8|9528|9518|9529.8|9519.8|9527.3|9517.3|4
1639730830000|2021-12-17 08:47:10|9528.3|9518.3|9527.8|9517.8|9528.3|9518.3|9527.8|9517.8|5
1639730840000|2021-12-17 08:47:20|9527.5|9517.5|9529|9519|9529|9519|9526.5|9516.5|12
1639730860000|2021-12-17 08:47:40|9528.8|9518.8|9531.8|9521.8|9531.8|9521.8|9528.8|9518.8|6
1639730870000|2021-12-17 08:47:50|9532|9522|9533.5|9523.5|9533.5|9523.5|9531.8|9521.8|5
1639730890000|2021-12-17 08:48:10|9533.3|9523.3|9533.5|9523.5|9533.5|9523.5|9533.3|9523.3|2
1639730900000|2021-12-17 08:48:20|9533|9523|9532.8|9522.8|9533|9523|9532.8|9522.8|2
1639730910000|2021-12-17 08:48:30|9533|9523|9532.8|9522.8|9533|9523|9532.5|9522.5|4
1639730920000|2021-12-17 08:48:40|9533|9523|9534|9524|9534|9524|9533|9523|4
1639730930000|2021-12-17 08:48:50|9535|9525|9534.8|9524.8|9535.3|9525.3|9534.8|9524.8|4
1639730940000|2021-12-17 08:49:00|9535|9525|9535.8|9525.8|9536|9526|9535|9525|7
1639730950000|2021-12-17 08:49:10|9535.5|9525.5|9536|9526|9536|9526|9535.5|9525.5|5
1639730960000|2021-12-17 08:49:20|9536.3|9526.3|9538|9528|9538.3|9528.3|9536|9526|5
1639730970000|2021-12-17 08:49:30|9537.8|9527.8|9537.3|9527.3|9537.8|9527.8|9537.3|9527.3|2
1639730980000|2021-12-17 08:49:40|9537|9527|9536.8|9526.8|9537|9527|9536|9526|9
1639730990000|2021-12-17 08:49:50|9537|9527|9537.5|9527.5|9537.5|9527.5|9536.8|9526.8|5
1639731000000|2021-12-17 08:50:00|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.5|9527.5|7
1639731010000|2021-12-17 08:50:10|9538|9528|9539|9529|9539.3|9529.3|9538|9528|6
1639731020000|2021-12-17 08:50:20|9538.8|9528.8|9538.8|9528.8|9539|9529|9538.8|9528.8|5
1639731030000|2021-12-17 08:50:30|9539|9529|9538.8|9528.8|9539|9529|9538.8|9528.8|2
1639731060000|2021-12-17 08:51:00|9538.3|9528.3|9541.5|9531.5|9541.5|9531.5|9538.3|9528.3|5
1639731070000|2021-12-17 08:51:10|9541.8|9531.8|9544|9534|9544|9534|9541.8|9531.8|7
1639731080000|2021-12-17 08:51:20|9544.8|9534.8|9546|9536|9546|9536|9544.3|9534.3|13
1639731090000|2021-12-17 08:51:30|9545.8|9535.8|9546|9536|9546|9536|9545.5|9535.5|7
1639731100000|2021-12-17 08:51:40|9545.8|9535.8|9545.5|9535.5|9546|9536|9545.5|9535.5|5
1639731110000|2021-12-17 08:51:50|9545.8|9535.8|9543.5|9533.5|9545.8|9535.8|9543.5|9533.5|4
1639731120000|2021-12-17 08:52:00|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9542.5|9532.5|2
1639731130000|2021-12-17 08:52:10|9542.3|9532.3|9543|9533|9543|9533|9542|9532|5
1639731140000|2021-12-17 08:52:20|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9541.5|9531.5|8
1639731150000|2021-12-17 08:52:30|9542.8|9532.8|9543|9533|9543.3|9533.3|9542.8|9532.8|4
1639731160000|2021-12-17 08:52:40|9543.3|9533.3|9541.5|9531.5|9543.5|9533.5|9541.5|9531.5|7
1639731170000|2021-12-17 08:52:50|9540.5|9530.5|9540.5|9530.5|9541.5|9531.5|9540.5|9530.5|8
1639731180000|2021-12-17 08:53:00|9540.8|9530.8|9541.3|9531.3|9541.3|9531.3|9540.8|9530.8|2
1639731190000|2021-12-17 08:53:10|9541|9531|9539.8|9529.8|9541|9531|9539.3|9529.3|3
1639731200000|2021-12-17 08:53:20|9539.5|9529.5|9539|9529|9539.5|9529.5|9538.8|9528.8|4
1639731210000|2021-12-17 08:53:30|9538.8|9528.8|9537|9527|9538.8|9528.8|9537|9527|4
1639731220000|2021-12-17 08:53:40|9537.3|9527.3|9541.8|9531.8|9541.8|9531.8|9537.3|9527.3|8
1639731230000|2021-12-17 08:53:50|9541.3|9531.3|9540|9530|9541.3|9531.3|9540|9530|4
1639731240000|2021-12-17 08:54:00|9540.3|9530.3|9540.3|9530.3|9540.8|9530.8|9540.3|9530.3|5
1639731250000|2021-12-17 08:54:10|9539.5|9529.5|9539.8|9529.8|9540|9530|9539.5|9529.5|4
1639731260000|2021-12-17 08:54:20|9540|9530|9540.3|9530.3|9540.3|9530.3|9540|9530|2
1639731270000|2021-12-17 08:54:30|9540|9530|9538.8|9528.8|9540|9530|9538.8|9528.8|4
1639731280000|2021-12-17 08:54:40|9539|9529|9538.8|9528.8|9539.8|9529.8|9538.8|9528.8|5
1639731290000|2021-12-17 08:54:50|9538.5|9528.5|9537.8|9527.8|9538.5|9528.5|9537.8|9527.8|2
1639731300000|2021-12-17 08:55:00|9538.6|9528.6|9540|9530|9540|9530|9538.6|9528.6|7
1639731310000|2021-12-17 08:55:10|9539.8|9529.8|9539.3|9529.3|9540.3|9530.3|9539.3|9529.3|6
1639731320000|2021-12-17 08:55:20|9540.5|9530.5|9539.3|9529.3|9540.5|9530.5|9539|9529|6
1639731330000|2021-12-17 08:55:30|9539|9529|9539.5|9529.5|9539.8|9529.8|9538.5|9528.5|4
1639731350000|2021-12-17 08:55:50|9539.3|9529.3|9538|9528|9539.5|9529.5|9538|9528|4
1639731360000|2021-12-17 08:56:00|9537.8|9527.8|9536.8|9526.8|9537.8|9527.8|9536.8|9526.8|6
1639731370000|2021-12-17 08:56:10|9536.5|9526.5|9536.8|9526.8|9536.8|9526.8|9536.5|9526.5|2
1639731380000|2021-12-17 08:56:20|9537|9527|9537|9527|9537|9527|9535.3|9525.3|10
1639731390000|2021-12-17 08:56:30|9536.8|9526.8|9537.3|9527.3|9537.3|9527.3|9536.3|9526.3|11
1639731400000|2021-12-17 08:56:40|9537|9527|9537|9527|9537|9527|9537|9527|1
1639731410000|2021-12-17 08:56:50|9537.3|9527.3|9537.8|9527.8|9537.8|9527.8|9537.3|9527.3|2
1639731420000|2021-12-17 08:57:00|9538.8|9528.8|9539.8|9529.8|9539.8|9529.8|9538.8|9528.8|9
1639731430000|2021-12-17 08:57:10|9539.5|9529.5|9540|9530|9540.3|9530.3|9539.5|9529.5|8
1639731440000|2021-12-17 08:57:20|9540.3|9530.3|9542.5|9532.5|9542.5|9532.5|9540.3|9530.3|3
1639731450000|2021-12-17 08:57:30|9542.8|9532.8|9543|9533|9543|9533|9542.8|9532.8|2
1639731460000|2021-12-17 08:57:40|9543.3|9533.3|9543.5|9533.5|9543.5|9533.5|9543|9533|4
1639731470000|2021-12-17 08:57:50|9543.8|9533.8|9542.3|9532.3|9543.8|9533.8|9541.8|9531.8|6
1639731480000|2021-12-17 08:58:00|9542|9532|9540.5|9530.5|9542|9532|9540.5|9530.5|5
1639731490000|2021-12-17 08:58:10|9540.8|9530.8|9539.8|9529.8|9540.8|9530.8|9539.8|9529.8|4
1639731500000|2021-12-17 08:58:20|9538.5|9528.5|9541|9531|9541|9531|9538.5|9528.5|6
1639731510000|2021-12-17 08:58:30|9541.3|9531.3|9542.3|9532.3|9542.3|9532.3|9540.8|9530.8|8
1639731520000|2021-12-17 08:58:40|9542|9532|9542|9532|9542|9532|9542|9532|1
1639731530000|2021-12-17 08:58:50|9542.3|9532.3|9542.3|9532.3|9542.8|9532.8|9542.3|9532.3|3
1639731550000|2021-12-17 08:59:10|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1639731560000|2021-12-17 08:59:20|9542.8|9532.8|9543|9533|9543|9533|9542.8|9532.8|2
1639731570000|2021-12-17 08:59:30|9543.3|9533.3|9541.3|9531.3|9543.3|9533.3|9540.5|9530.5|5
1639731580000|2021-12-17 08:59:40|9541.5|9531.5|9543.3|9533.3|9543.3|9533.3|9541.5|9531.5|8
1639731590000|2021-12-17 08:59:50|9543|9533|9542.8|9532.8|9543.3|9533.3|9542.5|9532.5|4
1639731600000|2021-12-17 09:00:00|9542.3|9532.3|9543.3|9533.3|9543.8|9533.8|9542.3|9532.3|12
1639731610000|2021-12-17 09:00:10|9543.5|9533.5|9544|9534|9544.3|9534.3|9543.3|9533.3|6
1639731620000|2021-12-17 09:00:20|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1639731630000|2021-12-17 09:00:30|9543.5|9533.5|9543|9533|9543.8|9533.8|9542.8|9532.8|4
1639731640000|2021-12-17 09:00:40|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|1
1639731650000|2021-12-17 09:00:50|9543|9533|9543.5|9533.5|9543.5|9533.5|9543|9533|6
1639731660000|2021-12-17 09:01:00|9543|9533|9542.5|9532.5|9543.3|9533.3|9542|9532|12
1639731670000|2021-12-17 09:01:10|9541.8|9531.8|9541.3|9531.3|9541.8|9531.8|9541.3|9531.3|7
1639731680000|2021-12-17 09:01:20|9541.5|9531.5|9542.3|9532.3|9542.3|9532.3|9541.5|9531.5|2
1639731690000|2021-12-17 09:01:30|9541.5|9531.5|9541|9531|9541.8|9531.8|9541|9531|3
1639731700000|2021-12-17 09:01:40|9541.3|9531.3|9541|9531|9541.3|9531.3|9540.5|9530.5|6
1639731710000|2021-12-17 09:01:50|9540.5|9530.5|9541|9531|9541|9531|9540.5|9530.5|2
1639731720000|2021-12-17 09:02:00|9541.3|9531.3|9537.5|9527.5|9541.3|9531.3|9536|9526|9
1639731730000|2021-12-17 09:02:10|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9537|9527|3
1639731740000|2021-12-17 09:02:20|9538.5|9528.5|9541.5|9531.5|9541.5|9531.5|9538.5|9528.5|8
1639731750000|2021-12-17 09:02:30|9541.8|9531.8|9545.3|9535.3|9545.5|9535.5|9541.8|9531.8|8
1639731760000|2021-12-17 09:02:40|9545.5|9535.5|9542.5|9532.5|9545.5|9535.5|9542.5|9532.5|8
1639731770000|2021-12-17 09:02:50|9541.3|9531.3|9540|9530|9541.3|9531.3|9540|9530|9
1639731780000|2021-12-17 09:03:00|9540.3|9530.3|9540.5|9530.5|9541|9531|9539|9529|10
1639731790000|2021-12-17 09:03:10|9541|9531|9540.8|9530.8|9542.3|9532.3|9540|9530|10
1639731800000|2021-12-17 09:03:20|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.3|9530.3|3
1639731810000|2021-12-17 09:03:30|9539.5|9529.5|9537.8|9527.8|9539.5|9529.5|9537.3|9527.3|7
1639731820000|2021-12-17 09:03:40|9538|9528|9537|9527|9538.3|9528.3|9536.3|9526.3|6
1639731830000|2021-12-17 09:03:50|9536.8|9526.8|9537.5|9527.5|9537.5|9527.5|9536.8|9526.8|3
1639731840000|2021-12-17 09:04:00|9537.8|9527.8|9537.8|9527.8|9538.3|9528.3|9537.5|9527.5|7
1639731850000|2021-12-17 09:04:10|9537.5|9527.5|9540.5|9530.5|9540.5|9530.5|9537.5|9527.5|4
1639731860000|2021-12-17 09:04:20|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1639731870000|2021-12-17 09:04:30|9539.5|9529.5|9541.8|9531.8|9541.8|9531.8|9539.5|9529.5|10
1639731880000|2021-12-17 09:04:40|9542|9532|9543.5|9533.5|9543.5|9533.5|9542|9532|5
1639731890000|2021-12-17 09:04:50|9543.8|9533.8|9543.5|9533.5|9543.8|9533.8|9543.5|9533.5|2
1639731900000|2021-12-17 09:05:00|9543.3|9533.3|9541.8|9531.8|9543.3|9533.3|9541.8|9531.8|5
1639731910000|2021-12-17 09:05:10|9541.3|9531.3|9540.3|9530.3|9541.3|9531.3|9540.3|9530.3|3
1639731920000|2021-12-17 09:05:20|9540|9530|9539.5|9529.5|9540|9530|9539.5|9529.5|3
1639731930000|2021-12-17 09:05:30|9538.3|9528.3|9538.5|9528.5|9539|9529|9538|9528|8
1639731940000|2021-12-17 09:05:40|9538.3|9528.3|9538|9528|9538.8|9528.8|9537.3|9527.3|13
1639731950000|2021-12-17 09:05:50|9537.8|9527.8|9538.8|9528.8|9538.8|9528.8|9537.8|9527.8|5
1639731960000|2021-12-17 09:06:00|9538.5|9528.5|9538|9528|9538.5|9528.5|9537.8|9527.8|6
1639731970000|2021-12-17 09:06:10|9538.3|9528.3|9537|9527|9539.5|9529.5|9537|9527|11
1639731980000|2021-12-17 09:06:20|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1639731990000|2021-12-17 09:06:30|9537.8|9527.8|9539|9529|9539.3|9529.3|9537.8|9527.8|8
1639732000000|2021-12-17 09:06:40|9538.3|9528.3|9539|9529|9539.3|9529.3|9538.3|9528.3|4
1639732010000|2021-12-17 09:06:50|9539.3|9529.3|9541.5|9531.5|9541.5|9531.5|9539.3|9529.3|9
1639732020000|2021-12-17 09:07:00|9540.8|9530.8|9537.3|9527.3|9540.8|9530.8|9537|9527|7
1639732030000|2021-12-17 09:07:10|9537|9527|9537.5|9527.5|9537.8|9527.8|9537|9527|7
1639732040000|2021-12-17 09:07:20|9537.8|9527.8|9538.8|9528.8|9539|9529|9537.5|9527.5|12
1639732050000|2021-12-17 09:07:30|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9538.3|9528.3|2
1639732060000|2021-12-17 09:07:40|9538.3|9528.3|9535.3|9525.3|9538.8|9528.8|9535.3|9525.3|10
1639732070000|2021-12-17 09:07:50|9535.5|9525.5|9537.5|9527.5|9538|9528|9535.5|9525.5|13
1639732080000|2021-12-17 09:08:00|9535.1|9525.1|9533.3|9523.3|9535.1|9525.1|9532.3|9522.3|9
1639732090000|2021-12-17 09:08:10|9533|9523|9526.8|9516.8|9533|9523|9526.8|9516.8|10
1639732100000|2021-12-17 09:08:20|9527|9517|9527.5|9517.5|9528|9518|9526.5|9516.5|8
1639732110000|2021-12-17 09:08:30|9528|9518|9528.8|9518.8|9529.3|9519.3|9527.5|9517.5|9
1639732120000|2021-12-17 09:08:40|9529|9519|9531.3|9521.3|9531.3|9521.3|9529|9519|9
1639732130000|2021-12-17 09:08:50|9532.3|9522.3|9531.3|9521.3|9533.3|9523.3|9531|9521|5
1639732140000|2021-12-17 09:09:00|9531|9521|9528|9518|9531|9521|9527.8|9517.8|12
1639732150000|2021-12-17 09:09:10|9527.8|9517.8|9528|9518|9529.3|9519.3|9527.8|9517.8|10
1639732160000|2021-12-17 09:09:20|9528.5|9518.5|9530.8|9520.8|9530.8|9520.8|9528.5|9518.5|5
1639732170000|2021-12-17 09:09:30|9530.5|9520.5|9529.5|9519.5|9530.5|9520.5|9529.5|9519.5|8
1639732180000|2021-12-17 09:09:40|9529.8|9519.8|9529.5|9519.5|9530.5|9520.5|9529.5|9519.5|4
1639732190000|2021-12-17 09:09:50|9530|9520|9530.8|9520.8|9531.8|9521.8|9529.8|9519.8|8
1639732200000|2021-12-17 09:10:00|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530|9520|7
1639732210000|2021-12-17 09:10:10|9531|9521|9531|9521|9532.5|9522.5|9531|9521|4
1639732220000|2021-12-17 09:10:20|9531.5|9521.5|9531|9521|9532|9522|9530.5|9520.5|6
1639732230000|2021-12-17 09:10:30|9531.3|9521.3|9538|9528|9538|9528|9530|9520|9
1639732240000|2021-12-17 09:10:40|9538.3|9528.3|9533.5|9523.5|9539|9529|9533.5|9523.5|5
1639732250000|2021-12-17 09:10:50|9532.5|9522.5|9531.3|9521.3|9532.5|9522.5|9531|9521|9
1639732260000|2021-12-17 09:11:00|9531|9521|9530.8|9520.8|9531|9521|9530.8|9520.8|2
1639732270000|2021-12-17 09:11:10|9530.5|9520.5|9530.3|9520.3|9532.5|9522.5|9530.3|9520.3|10
1639732280000|2021-12-17 09:11:20|9530.5|9520.5|9529.8|9519.8|9530.5|9520.5|9529.5|9519.5|7
1639732290000|2021-12-17 09:11:30|9530|9520|9529.3|9519.3|9530|9520|9529.3|9519.3|10
1639732300000|2021-12-17 09:11:40|9529|9519|9526.8|9516.8|9529|9519|9526|9516|13
1639732310000|2021-12-17 09:11:50|9527|9517|9527.3|9517.3|9527.5|9517.5|9527|9517|4
1639732320000|2021-12-17 09:12:00|9527.5|9517.5|9527.8|9517.8|9528.3|9518.3|9527.3|9517.3|15
1639732330000|2021-12-17 09:12:10|9528|9518|9528|9518|9528.3|9518.3|9527.8|9517.8|9
1639732340000|2021-12-17 09:12:20|9527.8|9517.8|9528.8|9518.8|9529|9519|9527.8|9517.8|6
1639732350000|2021-12-17 09:12:30|9530.3|9520.3|9528.8|9518.8|9530.3|9520.3|9528.5|9518.5|9
1639732360000|2021-12-17 09:12:40|9528.5|9518.5|9528|9518|9528.8|9518.8|9528|9518|12
1639732370000|2021-12-17 09:12:50|9527.8|9517.8|9528.5|9518.5|9529|9519|9527.8|9517.8|5
1639732380000|2021-12-17 09:13:00|9528.3|9518.3|9529|9519|9529.5|9519.5|9528|9518|8
1639732390000|2021-12-17 09:13:10|9528.8|9518.8|9530|9520|9530|9520|9528.8|9518.8|7
1639732400000|2021-12-17 09:13:20|9529.8|9519.8|9529.5|9519.5|9530.5|9520.5|9529.5|9519.5|3
1639732410000|2021-12-17 09:13:30|9529.3|9519.3|9529.8|9519.8|9529.8|9519.8|9529.3|9519.3|4
1639732420000|2021-12-17 09:13:40|9529.5|9519.5|9529.3|9519.3|9529.5|9519.5|9528.8|9518.8|8
1639732430000|2021-12-17 09:13:50|9529.5|9519.5|9528.5|9518.5|9529.5|9519.5|9528.5|9518.5|11
1639732440000|2021-12-17 09:14:00|9528.3|9518.3|9526.5|9516.5|9530|9520|9526.4|9516.4|10
1639732450000|2021-12-17 09:14:10|9527.5|9517.5|9526.5|9516.5|9527.5|9517.5|9526.5|9516.5|7
1639732460000|2021-12-17 09:14:20|9527|9517|9527|9517|9527.8|9517.8|9526.8|9516.8|10
1639732470000|2021-12-17 09:14:30|9526.8|9516.8|9526.5|9516.5|9526.8|9516.8|9526.5|9516.5|8
1639732480000|2021-12-17 09:14:40|9526.8|9516.8|9527.3|9517.3|9527.3|9517.3|9526.8|9516.8|2
1639732490000|2021-12-17 09:14:50|9527.5|9517.5|9528|9518|9528.8|9518.8|9527.3|9517.3|6
1639732500000|2021-12-17 09:15:00|9527.5|9517.5|9526.8|9516.8|9528.8|9518.8|9526.8|9516.8|14
1639732510000|2021-12-17 09:15:10|9527|9517|9527|9517|9527|9517|9526.5|9516.5|8
1639732520000|2021-12-17 09:15:20|9527.3|9517.3|9526|9516|9527.3|9517.3|9526|9516|8
1639732530000|2021-12-17 09:15:30|9525.5|9515.5|9520|9510|9525.5|9515.5|9519.5|9509.5|10
1639732540000|2021-12-17 09:15:40|9521.3|9511.3|9526.3|9516.3|9528|9518|9521.3|9511.3|18
1639732550000|2021-12-17 09:15:50|9526.5|9516.5|9524.8|9514.8|9526.5|9516.5|9524.8|9514.8|11
1639732560000|2021-12-17 09:16:00|9524.3|9514.3|9525.5|9515.5|9526.5|9516.5|9524.3|9514.3|13
1639732570000|2021-12-17 09:16:10|9525.3|9515.3|9526.5|9516.5|9526.8|9516.8|9525|9515|9
1639732580000|2021-12-17 09:16:20|9526.8|9516.8|9522.5|9512.5|9527.8|9517.8|9522.5|9512.5|12
1639732590000|2021-12-17 09:16:30|9522.3|9512.3|9522.3|9512.3|9522.5|9512.5|9521|9511|6
1639732600000|2021-12-17 09:16:40|9522.5|9512.5|9521|9511|9524|9514|9520.5|9510.5|7
1639732610000|2021-12-17 09:16:50|9520.8|9510.8|9521.3|9511.3|9521.5|9511.5|9520.8|9510.8|7
1639732620000|2021-12-17 09:17:00|9521.5|9511.5|9520.8|9510.8|9521.5|9511.5|9520.1|9510.1|12
1639732630000|2021-12-17 09:17:10|9521.8|9511.8|9522.3|9512.3|9522.3|9512.3|9521.3|9511.3|5
1639732640000|2021-12-17 09:17:20|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1639732650000|2021-12-17 09:17:30|9522.8|9512.8|9523|9513|9523|9513|9522.8|9512.8|2
1639732670000|2021-12-17 09:17:50|9522.8|9512.8|9521.8|9511.8|9522.8|9512.8|9521.8|9511.8|2
1639732680000|2021-12-17 09:18:00|9522|9512|9522|9512|9522|9512|9521.8|9511.8|3
1639732690000|2021-12-17 09:18:10|9521.8|9511.8|9520.3|9510.3|9522.3|9512.3|9520.3|9510.3|7
1639732700000|2021-12-17 09:18:20|9520|9510|9522.3|9512.3|9522.3|9512.3|9520|9510|16
1639732710000|2021-12-17 09:18:30|9522|9512|9522.3|9512.3|9522.3|9512.3|9521.5|9511.5|6
1639732730000|2021-12-17 09:18:50|9522.8|9512.8|9524.3|9514.3|9524.3|9514.3|9522.8|9512.8|2
1639732740000|2021-12-17 09:19:00|9524.8|9514.8|9517.5|9507.5|9524.8|9514.8|9517.5|9507.5|6
1639732750000|2021-12-17 09:19:10|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1639732760000|2021-12-17 09:19:20|9517.5|9507.5|9518.3|9508.3|9518.3|9508.3|9517.5|9507.5|3
1639732770000|2021-12-17 09:19:30|9518.8|9508.8|9518.5|9508.5|9518.8|9508.8|9518.5|9508.5|2
1639732780000|2021-12-17 09:19:40|9518.8|9508.8|9521.8|9511.8|9522.5|9512.5|9518.8|9508.8|7
1639732790000|2021-12-17 09:19:50|9522|9512|9522.8|9512.8|9522.8|9512.8|9522|9512|2
1639732800000|2021-12-17 09:20:00|9523|9513|9525.3|9515.3|9526.3|9516.3|9523|9513|15
1639732810000|2021-12-17 09:20:10|9525|9515|9527|9517|9527.3|9517.3|9525|9515|8
1639732820000|2021-12-17 09:20:20|9527.3|9517.3|9525.5|9515.5|9528.8|9518.8|9525.3|9515.3|6
1639732830000|2021-12-17 09:20:30|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|1
1639732840000|2021-12-17 09:20:40|9526|9516|9527.3|9517.3|9527.3|9517.3|9526|9516|5
1639732850000|2021-12-17 09:20:50|9528.5|9518.5|9527.5|9517.5|9528.5|9518.5|9527.5|9517.5|2
1639732860000|2021-12-17 09:21:00|9527.8|9517.8|9530.5|9520.5|9530.5|9520.5|9527.8|9517.8|7
1639732870000|2021-12-17 09:21:10|9530|9520|9529.8|9519.8|9532|9522|9529.8|9519.8|6
1639732880000|2021-12-17 09:21:20|9530.8|9520.8|9532.5|9522.5|9532.5|9522.5|9530.8|9520.8|5
1639732890000|2021-12-17 09:21:30|9532.8|9522.8|9532|9522|9533.8|9523.8|9532|9522|7
1639732900000|2021-12-17 09:21:40|9532.3|9522.3|9532.3|9522.3|9533.5|9523.5|9532.3|9522.3|6
1639732910000|2021-12-17 09:21:50|9532|9522|9529|9519|9532|9522|9527.8|9517.8|6
1639732920000|2021-12-17 09:22:00|9528.8|9518.8|9527.5|9517.5|9528.8|9518.8|9527.5|9517.5|8
1639732930000|2021-12-17 09:22:10|9527.3|9517.3|9525.8|9515.8|9527.3|9517.3|9525.8|9515.8|7
1639732940000|2021-12-17 09:22:20|9525.5|9515.5|9526.8|9516.8|9528|9518|9525.3|9515.3|5
1639732950000|2021-12-17 09:22:30|9527.3|9517.3|9526.3|9516.3|9527.5|9517.5|9525|9515|16
1639732960000|2021-12-17 09:22:40|9526.5|9516.5|9530.5|9520.5|9530.5|9520.5|9526.5|9516.5|5
1639732970000|2021-12-17 09:22:50|9530.3|9520.3|9530.8|9520.8|9530.8|9520.8|9530.3|9520.3|5
1639732980000|2021-12-17 09:23:00|9531.3|9521.3|9532|9522|9532.5|9522.5|9530.8|9520.8|8
1639732990000|2021-12-17 09:23:10|9532.3|9522.3|9532.3|9522.3|9532.5|9522.5|9532.3|9522.3|3
1639733000000|2021-12-17 09:23:20|9532.8|9522.8|9533.5|9523.5|9533.5|9523.5|9532.8|9522.8|3
1639733010000|2021-12-17 09:23:30|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1639733020000|2021-12-17 09:23:40|9533.5|9523.5|9533.5|9523.5|9533.8|9523.8|9533.5|9523.5|3
1639733030000|2021-12-17 09:23:50|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9533.5|9523.5|2
1639733040000|2021-12-17 09:24:00|9533.3|9523.3|9533.5|9523.5|9534|9524|9533.3|9523.3|10
1639733050000|2021-12-17 09:24:10|9533.3|9523.3|9531.8|9521.8|9533.3|9523.3|9531|9521|9
1639733060000|2021-12-17 09:24:20|9532|9522|9532|9522|9532|9522|9531.8|9521.8|9
1639733070000|2021-12-17 09:24:30|9531.8|9521.8|9534.3|9524.3|9534.3|9524.3|9531.5|9521.5|15
1639733080000|2021-12-17 09:24:40|9533.8|9523.8|9533|9523|9533.8|9523.8|9532.8|9522.8|6
1639733090000|2021-12-17 09:24:50|9532.8|9522.8|9531.5|9521.5|9532.8|9522.8|9531.3|9521.3|3
1639733100000|2021-12-17 09:25:00|9531.3|9521.3|9532|9522|9532.3|9522.3|9531.3|9521.3|5
1639733110000|2021-12-17 09:25:10|9531.8|9521.8|9528.5|9518.5|9531.8|9521.8|9525.8|9515.8|11
1639733120000|2021-12-17 09:25:20|9527.8|9517.8|9528.8|9518.8|9528.8|9518.8|9526|9516|8
1639733130000|2021-12-17 09:25:30|9529.3|9519.3|9526.3|9516.3|9529.5|9519.5|9526.3|9516.3|5
1639733140000|2021-12-17 09:25:40|9526.5|9516.5|9527|9517|9527|9517|9526.5|9516.5|2
1639733150000|2021-12-17 09:25:50|9527.3|9517.3|9528|9518|9528.5|9518.5|9527.3|9517.3|5
1639733160000|2021-12-17 09:26:00|9528.3|9518.3|9529|9519|9529|9519|9528.3|9518.3|3
1639733170000|2021-12-17 09:26:10|9529.5|9519.5|9528.5|9518.5|9530|9520|9528.5|9518.5|7
1639733180000|2021-12-17 09:26:20|9528.8|9518.8|9529|9519|9529.8|9519.8|9528.8|9518.8|6
1639733190000|2021-12-17 09:26:30|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1639733200000|2021-12-17 09:26:40|9529.3|9519.3|9530.5|9520.5|9530.5|9520.5|9529.3|9519.3|4
1639733220000|2021-12-17 09:27:00|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530|9520|3
1639733250000|2021-12-17 09:27:30|9530|9520|9530.3|9520.3|9530.3|9520.3|9530|9520|2
1639733280000|2021-12-17 09:28:00|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530.3|9520.3|3
1639733290000|2021-12-17 09:28:10|9531|9521|9531|9521|9531.5|9521.5|9531|9521|4
1639733300000|2021-12-17 09:28:20|9530.8|9520.8|9531.3|9521.3|9531.3|9521.3|9530.8|9520.8|3
1639733310000|2021-12-17 09:28:30|9531|9521|9530.8|9520.8|9531|9521|9530.8|9520.8|2
1639733320000|2021-12-17 09:28:40|9531|9521|9531|9521|9531|9521|9530.8|9520.8|3
1639733330000|2021-12-17 09:28:50|9531.3|9521.3|9531|9521|9531.3|9521.3|9530.8|9520.8|9
1639733340000|2021-12-17 09:29:00|9531.3|9521.3|9531|9521|9531.3|9521.3|9530.8|9520.8|7
1639733350000|2021-12-17 09:29:10|9530.8|9520.8|9530.5|9520.5|9531|9521|9530.3|9520.3|6
1639733360000|2021-12-17 09:29:20|9530.3|9520.3|9530.5|9520.5|9530.5|9520.5|9530.3|9520.3|4
1639733370000|2021-12-17 09:29:30|9530.3|9520.3|9530.5|9520.5|9530.5|9520.5|9530.3|9520.3|10
1639733380000|2021-12-17 09:29:40|9530.8|9520.8|9530.8|9520.8|9531|9521|9530.8|9520.8|3
1639733390000|2021-12-17 09:29:50|9530.5|9520.5|9530.3|9520.3|9530.5|9520.5|9530.3|9520.3|2
1639733400000|2021-12-17 09:30:00|9530.5|9520.5|9530.5|9520.5|9530.8|9520.8|9530.5|9520.5|3
1639733410000|2021-12-17 09:30:10|9530.8|9520.8|9530.5|9520.5|9530.8|9520.8|9530.5|9520.5|2
1639733430000|2021-12-17 09:30:30|9530.8|9520.8|9530.8|9520.8|9531|9521|9530.5|9520.5|6
1639733440000|2021-12-17 09:30:40|9531|9521|9531|9521|9531|9521|9530.8|9520.8|5
1639733460000|2021-12-17 09:31:00|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|1
1639733470000|2021-12-17 09:31:10|9531|9521|9530.8|9520.8|9531|9521|9530.8|9520.8|2
1639733480000|2021-12-17 09:31:20|9530.5|9520.5|9530.8|9520.8|9531|9521|9530.5|9520.5|3
1639733490000|2021-12-17 09:31:30|9531|9521|9531|9521|9531|9521|9531|9521|1
1639733500000|2021-12-17 09:31:40|9530.5|9520.5|9530.3|9520.3|9530.5|9520.5|9530|9520|3
1639733510000|2021-12-17 09:31:50|9530.5|9520.5|9530.3|9520.3|9530.5|9520.5|9530.3|9520.3|2
1639733520000|2021-12-17 09:32:00|9530|9520|9529|9519|9530|9520|9528|9518|8
1639733530000|2021-12-17 09:32:10|9529.5|9519.5|9529|9519|9529.8|9519.8|9529|9519|7
1639733540000|2021-12-17 09:32:20|9529.8|9519.8|9528.8|9518.8|9530|9520|9528.8|9518.8|11
1639733550000|2021-12-17 09:32:30|9529.3|9519.3|9528.8|9518.8|9529.5|9519.5|9528.5|9518.5|9
1639733560000|2021-12-17 09:32:40|9529|9519|9529.8|9519.8|9530.8|9520.8|9529|9519|6
1639733570000|2021-12-17 09:32:50|9529.5|9519.5|9529.8|9519.8|9529.8|9519.8|9529.5|9519.5|6
1639733580000|2021-12-17 09:33:00|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1639733590000|2021-12-17 09:33:10|9529|9519|9529.8|9519.8|9529.8|9519.8|9529|9519|2
1639733600000|2021-12-17 09:33:20|9530.3|9520.3|9529.8|9519.8|9530.3|9520.3|9529.5|9519.5|4
1639733610000|2021-12-17 09:33:30|9529.5|9519.5|9529.8|9519.8|9529.8|9519.8|9529.5|9519.5|2
1639733620000|2021-12-17 09:33:40|9530|9520|9532.3|9522.3|9532.3|9522.3|9530|9520|4
1639733630000|2021-12-17 09:33:50|9531.8|9521.8|9530.8|9520.8|9531.8|9521.8|9530.3|9520.3|5
1639733640000|2021-12-17 09:34:00|9530.5|9520.5|9531.8|9521.8|9532.5|9522.5|9530.5|9520.5|13
1639733650000|2021-12-17 09:34:10|9531.5|9521.5|9532|9522|9532|9522|9531.5|9521.5|5
1639733670000|2021-12-17 09:34:30|9531.5|9521.5|9529.3|9519.3|9531.5|9521.5|9529|9519|6
1639733680000|2021-12-17 09:34:40|9529.5|9519.5|9528.5|9518.5|9530|9520|9528.5|9518.5|6
1639733690000|2021-12-17 09:34:50|9528.3|9518.3|9531.5|9521.5|9532|9522|9528.3|9518.3|10
1639733700000|2021-12-17 09:35:00|9531.3|9521.3|9531.8|9521.8|9532.3|9522.3|9531.3|9521.3|6
1639733710000|2021-12-17 09:35:10|9532|9522|9531.8|9521.8|9532|9522|9531.8|9521.8|2
1639733720000|2021-12-17 09:35:20|9531.3|9521.3|9532.8|9522.8|9532.8|9522.8|9531.3|9521.3|4
1639733740000|2021-12-17 09:35:40|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9531.5|9521.5|2
1639733760000|2021-12-17 09:36:00|9531.3|9521.3|9530|9520|9531.3|9521.3|9530|9520|4
1639733770000|2021-12-17 09:36:10|9529.5|9519.5|9529|9519|9530.3|9520.3|9529|9519|10
1639733780000|2021-12-17 09:36:20|9528.8|9518.8|9529.5|9519.5|9529.5|9519.5|9528.8|9518.8|3
1639733790000|2021-12-17 09:36:30|9529.8|9519.8|9529.8|9519.8|9530.5|9520.5|9529.5|9519.5|7
1639733800000|2021-12-17 09:36:40|9530.5|9520.5|9528.8|9518.8|9530.5|9520.5|9528.8|9518.8|11
1639733810000|2021-12-17 09:36:50|9529.3|9519.3|9528.8|9518.8|9529.3|9519.3|9528.5|9518.5|6
1639733820000|2021-12-17 09:37:00|9528.5|9518.5|9528.8|9518.8|9528.8|9518.8|9528.5|9518.5|2
1639733830000|2021-12-17 09:37:10|9528.5|9518.5|9528.8|9518.8|9528.8|9518.8|9528.5|9518.5|2
1639733840000|2021-12-17 09:37:20|9528.5|9518.5|9528.3|9518.3|9528.8|9518.8|9528.3|9518.3|4
1639733850000|2021-12-17 09:37:30|9528|9518|9526|9516|9528|9518|9526|9516|5
1639733860000|2021-12-17 09:37:40|9526.3|9516.3|9525.8|9515.8|9526.3|9516.3|9525.3|9515.3|9
1639733870000|2021-12-17 09:37:50|9525.5|9515.5|9525.5|9515.5|9525.8|9515.8|9525.5|9515.5|3
1639733880000|2021-12-17 09:38:00|9525.3|9515.3|9525.3|9515.3|9525.8|9515.8|9525|9515|11
1639733890000|2021-12-17 09:38:10|9525|9515|9525.3|9515.3|9525.3|9515.3|9525|9515|2
1639733910000|2021-12-17 09:38:30|9526|9516|9526|9516|9526.3|9516.3|9526|9516|3
1639733920000|2021-12-17 09:38:40|9525.8|9515.8|9526.5|9516.5|9526.8|9516.8|9525.8|9515.8|7
1639733930000|2021-12-17 09:38:50|9526.3|9516.3|9526|9516|9526.8|9516.8|9526|9516|6
1639733940000|2021-12-17 09:39:00|9525.8|9515.8|9527|9517|9527|9517|9525.5|9515.5|8
1639733950000|2021-12-17 09:39:10|9526.5|9516.5|9526.8|9516.8|9527|9517|9526.3|9516.3|7
1639733960000|2021-12-17 09:39:20|9526.5|9516.5|9525.8|9515.8|9526.5|9516.5|9525.8|9515.8|5
1639733970000|2021-12-17 09:39:30|9526.3|9516.3|9528|9518|9528|9518|9526.3|9516.3|4
1639733980000|2021-12-17 09:39:40|9527.8|9517.8|9528.8|9518.8|9529|9519|9527.8|9517.8|3
1639733990000|2021-12-17 09:39:50|9529|9519|9529.3|9519.3|9529.5|9519.5|9529|9519|3
1639734000000|2021-12-17 09:40:00|9529.5|9519.5|9530|9520|9530.5|9520.5|9529.5|9519.5|7
1639734010000|2021-12-17 09:40:10|9529.8|9519.8|9529.3|9519.3|9530|9520|9529|9519|8
1639734020000|2021-12-17 09:40:20|9530|9520|9530.5|9520.5|9530.5|9520.5|9528.3|9518.3|14
1639734030000|2021-12-17 09:40:30|9529.6|9519.6|9531.8|9521.8|9531.8|9521.8|9529.6|9519.6|6
1639734060000|2021-12-17 09:41:00|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1639734070000|2021-12-17 09:41:10|9531.5|9521.5|9533.5|9523.5|9533.5|9523.5|9531.5|9521.5|5
1639734080000|2021-12-17 09:41:20|9533.3|9523.3|9534.5|9524.5|9534.5|9524.5|9533.3|9523.3|5
1639734090000|2021-12-17 09:41:30|9534.8|9524.8|9530|9520|9535.3|9525.3|9530|9520|9
1639734100000|2021-12-17 09:41:40|9530.3|9520.3|9530.5|9520.5|9530.5|9520.5|9530.3|9520.3|2
1639734110000|2021-12-17 09:41:50|9530.8|9520.8|9531|9521|9531|9521|9530.8|9520.8|2
1639734120000|2021-12-17 09:42:00|9531.3|9521.3|9532|9522|9532|9522|9531.3|9521.3|4
1639734130000|2021-12-17 09:42:10|9531.5|9521.5|9530.5|9520.5|9531.5|9521.5|9530.3|9520.3|3
1639734140000|2021-12-17 09:42:20|9530.3|9520.3|9530.3|9520.3|9530.8|9520.8|9530.3|9520.3|4
1639734150000|2021-12-17 09:42:30|9529.8|9519.8|9529.3|9519.3|9529.8|9519.8|9528.5|9518.5|7
1639734160000|2021-12-17 09:42:40|9529|9519|9529|9519|9529|9519|9528.8|9518.8|3
1639734170000|2021-12-17 09:42:50|9529.8|9519.8|9528.8|9518.8|9529.8|9519.8|9528.8|9518.8|8
1639734180000|2021-12-17 09:43:00|9529|9519|9526.8|9516.8|9530|9520|9526.8|9516.8|9
1639734190000|2021-12-17 09:43:10|9527.5|9517.5|9529|9519|9529|9519|9527.5|9517.5|6
1639734200000|2021-12-17 09:43:20|9529.3|9519.3|9531|9521|9531|9521|9529.3|9519.3|7
1639734210000|2021-12-17 09:43:30|9531.3|9521.3|9531.5|9521.5|9531.8|9521.8|9531|9521|5
1639734220000|2021-12-17 09:43:40|9531|9521|9529.5|9519.5|9531.5|9521.5|9529|9519|6
1639734230000|2021-12-17 09:43:50|9529.3|9519.3|9529.8|9519.8|9530|9520|9529.3|9519.3|6
1639734240000|2021-12-17 09:44:00|9529.3|9519.3|9529.5|9519.5|9530.8|9520.8|9529.3|9519.3|10
1639734250000|2021-12-17 09:44:10|9529.8|9519.8|9531.5|9521.5|9532.3|9522.3|9529.8|9519.8|11
1639734260000|2021-12-17 09:44:20|9531|9521|9530.8|9520.8|9531.5|9521.5|9528.8|9518.8|11
1639734270000|2021-12-17 09:44:30|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1639734290000|2021-12-17 09:44:50|9530|9520|9528.5|9518.5|9530|9520|9528.5|9518.5|4
1639734300000|2021-12-17 09:45:00|9528.3|9518.3|9528.8|9518.8|9529.8|9519.8|9528|9518|9
1639734310000|2021-12-17 09:45:10|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1639734320000|2021-12-17 09:45:20|9528|9518|9525.3|9515.3|9528|9518|9525|9515|4
1639734340000|2021-12-17 09:45:40|9526.3|9516.3|9527.3|9517.3|9527.3|9517.3|9526.3|9516.3|3
1639734350000|2021-12-17 09:45:50|9527|9517|9525.3|9515.3|9527|9517|9525.3|9515.3|4
1639734360000|2021-12-17 09:46:00|9525.8|9515.8|9526|9516|9526.5|9516.5|9525.8|9515.8|4
1639734370000|2021-12-17 09:46:10|9526.3|9516.3|9528.3|9518.3|9528.3|9518.3|9526.3|9516.3|16
1639734390000|2021-12-17 09:46:30|9528.5|9518.5|9529.8|9519.8|9529.8|9519.8|9528.3|9518.3|7
1639734400000|2021-12-17 09:46:40|9529|9519|9528.8|9518.8|9529|9519|9528.8|9518.8|2
1639734410000|2021-12-17 09:46:50|9529|9519|9528|9518|9529.5|9519.5|9527.8|9517.8|9
1639734420000|2021-12-17 09:47:00|9527|9517|9526.8|9516.8|9527.3|9517.3|9525|9515|10
1639734430000|2021-12-17 09:47:10|9527|9517|9527|9517|9527|9517|9526.5|9516.5|4
1639734440000|2021-12-17 09:47:20|9528|9518|9527.3|9517.3|9528|9518|9525.5|9515.5|8
1639734450000|2021-12-17 09:47:30|9527.5|9517.5|9527.3|9517.3|9527.5|9517.5|9527.3|9517.3|2
1639734460000|2021-12-17 09:47:40|9527.5|9517.5|9528.3|9518.3|9528.3|9518.3|9527.5|9517.5|3
1639734470000|2021-12-17 09:47:50|9528|9518|9527.3|9517.3|9528|9518|9527|9517|10
1639734480000|2021-12-17 09:48:00|9527|9517|9527.8|9517.8|9527.8|9517.8|9527|9517|3
1639734500000|2021-12-17 09:48:20|9528.3|9518.3|9529.5|9519.5|9530.5|9520.5|9528.3|9518.3|7
1639734510000|2021-12-17 09:48:30|9529.3|9519.3|9529.5|9519.5|9530.3|9520.3|9529.3|9519.3|8
1639734520000|2021-12-17 09:48:40|9529.3|9519.3|9530.5|9520.5|9530.5|9520.5|9529.3|9519.3|7
1639734530000|2021-12-17 09:48:50|9531|9521|9530.5|9520.5|9531|9521|9530.5|9520.5|3
1639734540000|2021-12-17 09:49:00|9530.8|9520.8|9531.5|9521.5|9531.5|9521.5|9530.8|9520.8|3
1639734550000|2021-12-17 09:49:10|9531.8|9521.8|9529.3|9519.3|9531.8|9521.8|9529.3|9519.3|11
1639734560000|2021-12-17 09:49:20|9529.5|9519.5|9527.5|9517.5|9529.5|9519.5|9527.5|9517.5|9
1639734570000|2021-12-17 09:49:30|9526.5|9516.5|9526.8|9516.8|9527.3|9517.3|9526.5|9516.5|3
1639734580000|2021-12-17 09:49:40|9526.3|9516.3|9526.3|9516.3|9526.5|9516.5|9525.5|9515.5|7
1639734590000|2021-12-17 09:49:50|9526|9516|9525.8|9515.8|9526|9516|9525.8|9515.8|2
1639734600000|2021-12-17 09:50:00|9525.5|9515.5|9522.8|9512.8|9525.5|9515.5|9522.3|9512.3|15
1639734610000|2021-12-17 09:50:10|9523|9513|9526|9516|9526|9516|9523|9513|6
1639734620000|2021-12-17 09:50:20|9525.8|9515.8|9524.8|9514.8|9525.8|9515.8|9524.5|9514.5|7
1639734630000|2021-12-17 09:50:30|9525|9515|9525.3|9515.3|9526.8|9516.8|9525|9515|9
1639734640000|2021-12-17 09:50:40|9525|9515|9525.3|9515.3|9525.5|9515.5|9525|9515|4
1639734660000|2021-12-17 09:51:00|9525|9515|9524|9514|9526|9516|9524|9514|9
1639734670000|2021-12-17 09:51:10|9523.8|9513.8|9523.3|9513.3|9523.8|9513.8|9523.3|9513.3|5
1639734680000|2021-12-17 09:51:20|9523|9513|9522|9512|9523|9513|9522|9512|3
1639734690000|2021-12-17 09:51:30|9522.5|9512.5|9524.3|9514.3|9524.3|9514.3|9522.5|9512.5|2
1639734700000|2021-12-17 09:51:40|9524.8|9514.8|9523.5|9513.5|9525|9515|9523.3|9513.3|7
1639734710000|2021-12-17 09:51:50|9524.3|9514.3|9527.8|9517.8|9527.8|9517.8|9524.3|9514.3|7
1639734720000|2021-12-17 09:52:00|9527.5|9517.5|9526.8|9516.8|9528.5|9518.5|9525.3|9515.3|8
1639734730000|2021-12-17 09:52:10|9527|9517|9527|9517|9528.3|9518.3|9526.8|9516.8|6
1639734740000|2021-12-17 09:52:20|9526.8|9516.8|9527.5|9517.5|9527.5|9517.5|9526.8|9516.8|7
1639734750000|2021-12-17 09:52:30|9527.3|9517.3|9527.5|9517.5|9527.5|9517.5|9526.5|9516.5|5
1639734760000|2021-12-17 09:52:40|9527.3|9517.3|9527.3|9517.3|9527.8|9517.8|9527|9517|6
1639734770000|2021-12-17 09:52:50|9527.8|9517.8|9529|9519|9529|9519|9527.8|9517.8|6
1639734780000|2021-12-17 09:53:00|9528.5|9518.5|9530|9520|9530|9520|9528.3|9518.3|8
1639734790000|2021-12-17 09:53:10|9529.8|9519.8|9527|9517|9529.8|9519.8|9526.8|9516.8|11
1639734800000|2021-12-17 09:53:20|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1639734810000|2021-12-17 09:53:30|9528|9518|9527.3|9517.3|9528|9518|9527|9517|13
1639734820000|2021-12-17 09:53:40|9527.5|9517.5|9527.3|9517.3|9529|9519|9527.3|9517.3|5
1639734830000|2021-12-17 09:53:50|9528|9518|9529.8|9519.8|9530|9520|9528|9518|9
1639734840000|2021-12-17 09:54:00|9528.8|9518.8|9529.8|9519.8|9530.8|9520.8|9528.8|9518.8|7
1639734850000|2021-12-17 09:54:10|9529.5|9519.5|9528|9518|9529.5|9519.5|9527.8|9517.8|10
1639734860000|2021-12-17 09:54:20|9528.3|9518.3|9528.5|9518.5|9529|9519|9528|9518|12
1639734870000|2021-12-17 09:54:30|9528.3|9518.3|9527.8|9517.8|9528.3|9518.3|9527.5|9517.5|4
1639734880000|2021-12-17 09:54:40|9527.3|9517.3|9528.5|9518.5|9528.5|9518.5|9527.3|9517.3|4
1639734890000|2021-12-17 09:54:50|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1639734900000|2021-12-17 09:55:00|9528|9518|9529|9519|9529.3|9519.3|9526.8|9516.8|14
1639734910000|2021-12-17 09:55:10|9529.3|9519.3|9529.8|9519.8|9530.8|9520.8|9529|9519|12
1639734920000|2021-12-17 09:55:20|9529.5|9519.5|9528|9518|9529.8|9519.8|9526.8|9516.8|11
1639734930000|2021-12-17 09:55:30|9527.5|9517.5|9527.3|9517.3|9528|9518|9526|9516|11
1639734940000|2021-12-17 09:55:40|9527|9517|9529.3|9519.3|9529.3|9519.3|9525.8|9515.8|8
1639734950000|2021-12-17 09:55:50|9529.5|9519.5|9529|9519|9529.8|9519.8|9529|9519|4
1639734960000|2021-12-17 09:56:00|9529.3|9519.3|9531.8|9521.8|9532.8|9522.8|9529|9519|11
1639734970000|2021-12-17 09:56:10|9530.3|9520.3|9530.5|9520.5|9530.8|9520.8|9530|9520|6
1639734980000|2021-12-17 09:56:20|9530.8|9520.8|9530.3|9520.3|9531|9521|9529.8|9519.8|4
1639734990000|2021-12-17 09:56:30|9530.8|9520.8|9530.8|9520.8|9531.5|9521.5|9530.8|9520.8|4
1639735000000|2021-12-17 09:56:40|9531|9521|9529.3|9519.3|9531|9521|9529.3|9519.3|4
1639735010000|2021-12-17 09:56:50|9529.5|9519.5|9530.8|9520.8|9531.3|9521.3|9529.5|9519.5|4
1639735020000|2021-12-17 09:57:00|9531|9521|9529.5|9519.5|9531|9521|9529|9519|10
1639735030000|2021-12-17 09:57:10|9529.3|9519.3|9530.8|9520.8|9530.8|9520.8|9529.3|9519.3|5
1639735040000|2021-12-17 09:57:20|9531|9521|9529.8|9519.8|9531|9521|9529.8|9519.8|5
1639735050000|2021-12-17 09:57:30|9529|9519|9530.3|9520.3|9530.5|9520.5|9529|9519|12
1639735060000|2021-12-17 09:57:40|9530|9520|9529.8|9519.8|9530.3|9520.3|9529.8|9519.8|7
1639735080000|2021-12-17 09:58:00|9530|9520|9530|9520|9530.3|9520.3|9528.8|9518.8|10
1639735090000|2021-12-17 09:58:10|9529.8|9519.8|9530|9520|9530.5|9520.5|9529.8|9519.8|8
1639735100000|2021-12-17 09:58:20|9529.8|9519.8|9530|9520|9530|9520|9529.5|9519.5|7
1639735110000|2021-12-17 09:58:30|9530.3|9520.3|9530.8|9520.8|9530.8|9520.8|9530.3|9520.3|5
1639735120000|2021-12-17 09:58:40|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9529.5|9519.5|10
1639735130000|2021-12-17 09:58:50|9531|9521|9531.8|9521.8|9532|9522|9531|9521|5
1639735140000|2021-12-17 09:59:00|9532|9522|9532.5|9522.5|9532.5|9522.5|9532|9522|2
1639735150000|2021-12-17 09:59:10|9532.8|9522.8|9533.5|9523.5|9533.5|9523.5|9532.3|9522.3|5
1639735160000|2021-12-17 09:59:20|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9531.8|9521.8|6
1639735170000|2021-12-17 09:59:30|9532.3|9522.3|9531.5|9521.5|9532.8|9522.8|9531.3|9521.3|7
1639735180000|2021-12-17 09:59:40|9531.8|9521.8|9531.5|9521.5|9531.8|9521.8|9531.5|9521.5|4
1639735190000|2021-12-17 09:59:50|9531.3|9521.3|9532.8|9522.8|9533.3|9523.3|9531.3|9521.3|9
1639735200000|2021-12-17 10:00:00|9533.3|9523.3|9531.5|9521.5|9533.3|9523.3|9531|9521|9
1639735210000|2021-12-17 10:00:10|9531.8|9521.8|9531|9521|9531.8|9521.8|9531|9521|3
1639735220000|2021-12-17 10:00:20|9530.5|9520.5|9531.3|9521.3|9531.3|9521.3|9530.5|9520.5|3
1639735230000|2021-12-17 10:00:30|9531|9521|9532|9522|9532|9522|9531|9521|10
1639735240000|2021-12-17 10:00:40|9532.5|9522.5|9532.5|9522.5|9532.8|9522.8|9532.5|9522.5|3
1639735250000|2021-12-17 10:00:50|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532|9522|3
1639735260000|2021-12-17 10:01:00|9532|9522|9532.3|9522.3|9532.3|9522.3|9532|9522|6
1639735270000|2021-12-17 10:01:10|9532|9522|9529.8|9519.8|9532.3|9522.3|9529.8|9519.8|8
1639735280000|2021-12-17 10:01:20|9529.5|9519.5|9529.8|9519.8|9529.8|9519.8|9529.5|9519.5|8
1639735290000|2021-12-17 10:01:30|9530|9520|9529.3|9519.3|9530|9520|9529.3|9519.3|4
1639735300000|2021-12-17 10:01:40|9529|9519|9529.3|9519.3|9529.5|9519.5|9529|9519|4
1639735310000|2021-12-17 10:01:50|9529.5|9519.5|9530.3|9520.3|9530.3|9520.3|9529.3|9519.3|7
1639735320000|2021-12-17 10:02:00|9530.8|9520.8|9530.3|9520.3|9530.8|9520.8|9530|9520|3
1639735330000|2021-12-17 10:02:10|9530|9520|9530|9520|9530|9520|9530|9520|1
1639735340000|2021-12-17 10:02:20|9531.8|9521.8|9532.3|9522.3|9532.3|9522.3|9531.8|9521.8|2
1639735350000|2021-12-17 10:02:30|9532.5|9522.5|9533|9523|9533|9523|9532.5|9522.5|3
1639735360000|2021-12-17 10:02:40|9532.8|9522.8|9533.3|9523.3|9533.3|9523.3|9532.8|9522.8|3
1639735370000|2021-12-17 10:02:50|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1639735380000|2021-12-17 10:03:00|9534.5|9524.5|9535.3|9525.3|9535.8|9525.8|9533.8|9523.8|8
1639735390000|2021-12-17 10:03:10|9535|9525|9533.3|9523.3|9535|9525|9533.3|9523.3|2
1639735400000|2021-12-17 10:03:20|9533|9523|9533|9523|9533|9523|9533|9523|1
1639735420000|2021-12-17 10:03:40|9532.3|9522.3|9532.8|9522.8|9533|9523|9532.3|9522.3|3
1639735430000|2021-12-17 10:03:50|9533|9523|9532.8|9522.8|9533|9523|9532.8|9522.8|2
1639735440000|2021-12-17 10:04:00|9532.5|9522.5|9529.5|9519.5|9532.5|9522.5|9529.3|9519.3|9
1639735450000|2021-12-17 10:04:10|9528.4|9518.4|9529.3|9519.3|9529.3|9519.3|9528.4|9518.4|4
1639735460000|2021-12-17 10:04:20|9529.5|9519.5|9529.3|9519.3|9529.5|9519.5|9529.3|9519.3|4
1639735470000|2021-12-17 10:04:30|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.3|9519.3|3
1639735480000|2021-12-17 10:04:40|9529.3|9519.3|9525|9515|9529.3|9519.3|9524.8|9514.8|6
1639735490000|2021-12-17 10:04:50|9525.3|9515.3|9527.3|9517.3|9527.3|9517.3|9525.3|9515.3|7
1639735500000|2021-12-17 10:05:00|9527|9517|9526.8|9516.8|9527.5|9517.5|9526.5|9516.5|8
1639735520000|2021-12-17 10:05:20|9526.5|9516.5|9527.3|9517.3|9527.3|9517.3|9526.5|9516.5|3
1639735530000|2021-12-17 10:05:30|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1639735540000|2021-12-17 10:05:40|9528|9518|9527|9517|9528|9518|9526.5|9516.5|9
1639735550000|2021-12-17 10:05:50|9527.3|9517.3|9527|9517|9527.3|9517.3|9527|9517|4
1639735560000|2021-12-17 10:06:00|9527.3|9517.3|9526|9516|9527.3|9517.3|9526|9516|2
1639735570000|2021-12-17 10:06:10|9526.3|9516.3|9525.3|9515.3|9526.3|9516.3|9524.8|9514.8|5
1639735580000|2021-12-17 10:06:20|9524.3|9514.3|9524.3|9514.3|9525.5|9515.5|9524.3|9514.3|4
1639735590000|2021-12-17 10:06:30|9524|9514|9524|9514|9524|9514|9523.5|9513.5|7
1639735600000|2021-12-17 10:06:40|9523.8|9513.8|9523.5|9513.5|9524|9514|9523.3|9513.3|5
1639735610000|2021-12-17 10:06:50|9523.8|9513.8|9524|9514|9524|9514|9523.8|9513.8|2
1639735620000|2021-12-17 10:07:00|9525.3|9515.3|9526.8|9516.8|9527|9517|9525.3|9515.3|6
1639735630000|2021-12-17 10:07:10|9526.5|9516.5|9526.8|9516.8|9527|9517|9526|9516|5
1639735640000|2021-12-17 10:07:20|9527|9517|9526.5|9516.5|9527|9517|9526.3|9516.3|4
1639735650000|2021-12-17 10:07:30|9526.8|9516.8|9527.5|9517.5|9527.8|9517.8|9526.8|9516.8|3
1639735660000|2021-12-17 10:07:40|9527.8|9517.8|9529.5|9519.5|9529.5|9519.5|9527.8|9517.8|3
1639735670000|2021-12-17 10:07:50|9529.8|9519.8|9529.5|9519.5|9529.8|9519.8|9529.5|9519.5|2
1639735680000|2021-12-17 10:08:00|9529.3|9519.3|9530.8|9520.8|9530.9|9520.9|9528.3|9518.3|6
1639735690000|2021-12-17 10:08:10|9531|9521|9530.5|9520.5|9531|9521|9530.3|9520.3|5
1639735700000|2021-12-17 10:08:20|9531|9521|9531|9521|9531.3|9521.3|9530.5|9520.5|5
1639735710000|2021-12-17 10:08:30|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1639735720000|2021-12-17 10:08:40|9531|9521|9530.3|9520.3|9531.3|9521.3|9530.3|9520.3|5
1639735730000|2021-12-17 10:08:50|9530|9520|9530.3|9520.3|9530.3|9520.3|9530|9520|2
1639735740000|2021-12-17 10:09:00|9530.5|9520.5|9533|9523|9533.8|9523.8|9530.5|9520.5|9
1639735750000|2021-12-17 10:09:10|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9532.5|9522.5|2
1639735770000|2021-12-17 10:09:30|9533|9523|9532.8|9522.8|9533|9523|9532.8|9522.8|2
1639735780000|2021-12-17 10:09:40|9532.5|9522.5|9532.3|9522.3|9532.5|9522.5|9531.8|9521.8|4
1639735790000|2021-12-17 10:09:50|9532.8|9522.8|9533|9523|9533|9523|9532.5|9522.5|4
1639735800000|2021-12-17 10:10:00|9533.5|9523.5|9534.5|9524.5|9534.8|9524.8|9533.5|9523.5|4
1639735810000|2021-12-17 10:10:10|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.5|9524.5|3
1639735820000|2021-12-17 10:10:20|9535|9525|9535|9525|9535|9525|9535|9525|1
1639735830000|2021-12-17 10:10:30|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9533.8|9523.8|3
1639735840000|2021-12-17 10:10:40|9533.8|9523.8|9533.8|9523.8|9534.3|9524.3|9533.8|9523.8|3
1639735850000|2021-12-17 10:10:50|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1639735860000|2021-12-17 10:11:00|9533.8|9523.8|9534|9524|9534|9524|9533.8|9523.8|4
1639735870000|2021-12-17 10:11:10|9533.8|9523.8|9533|9523|9533.8|9523.8|9533|9523|2
1639735880000|2021-12-17 10:11:20|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|1
1639735890000|2021-12-17 10:11:30|9532.3|9522.3|9530.8|9520.8|9532.3|9522.3|9530.8|9520.8|2
1639735900000|2021-12-17 10:11:40|9531|9521|9532.5|9522.5|9532.5|9522.5|9531|9521|4
1639735910000|2021-12-17 10:11:50|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1639735920000|2021-12-17 10:12:00|9532.5|9522.5|9532.5|9522.5|9532.8|9522.8|9532.5|9522.5|3
1639735940000|2021-12-17 10:12:20|9532.8|9522.8|9533.3|9523.3|9533.3|9523.3|9532.5|9522.5|4
1639735960000|2021-12-17 10:12:40|9533|9523|9532.3|9522.3|9533|9523|9532.3|9522.3|5
1639735980000|2021-12-17 10:13:00|9532|9522|9531.8|9521.8|9532|9522|9531.8|9521.8|2
1639735990000|2021-12-17 10:13:10|9532|9522|9532.3|9522.3|9532.3|9522.3|9532|9522|2
1639736020000|2021-12-17 10:13:40|9532.5|9522.5|9532.3|9522.3|9532.5|9522.5|9532.3|9522.3|6
1639736030000|2021-12-17 10:13:50|9532|9522|9530.5|9520.5|9532|9522|9530.5|9520.5|7
1639736040000|2021-12-17 10:14:00|9530.8|9520.8|9530.5|9520.5|9530.8|9520.8|9530.5|9520.5|2
1639736050000|2021-12-17 10:14:10|9531|9521|9531.8|9521.8|9531.8|9521.8|9531|9521|10
1639736060000|2021-12-17 10:14:20|9532|9522|9532|9522|9532.3|9522.3|9531.8|9521.8|5
1639736070000|2021-12-17 10:14:30|9532.3|9522.3|9531.8|9521.8|9532.3|9522.3|9531.8|9521.8|2
1639736080000|2021-12-17 10:14:40|9531.5|9521.5|9531|9521|9531.5|9521.5|9530.5|9520.5|6
1639736090000|2021-12-17 10:14:50|9530.5|9520.5|9530.8|9520.8|9531|9521|9530.5|9520.5|7
1639736100000|2021-12-17 10:15:00|9530.5|9520.5|9530|9520|9530.5|9520.5|9530|9520|3
1639736110000|2021-12-17 10:15:10|9530.3|9520.3|9530.8|9520.8|9530.8|9520.8|9530.3|9520.3|2
1639736120000|2021-12-17 10:15:20|9531|9521|9530.3|9520.3|9531|9521|9530.3|9520.3|3
1639736160000|2021-12-17 10:16:00|9529.8|9519.8|9526.8|9516.8|9529.8|9519.8|9526.8|9516.8|8
1639736170000|2021-12-17 10:16:10|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|1
1639736180000|2021-12-17 10:16:20|9526.8|9516.8|9527|9517|9527|9517|9526.5|9516.5|3
1639736190000|2021-12-17 10:16:30|9527.3|9517.3|9528.5|9518.5|9529.3|9519.3|9527.3|9517.3|9
1639736200000|2021-12-17 10:16:40|9528.3|9518.3|9532.3|9522.3|9533.6|9523.6|9528.3|9518.3|8
1639736210000|2021-12-17 10:16:50|9532|9522|9532.5|9522.5|9532.5|9522.5|9532|9522|3
1639736220000|2021-12-17 10:17:00|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9532.5|9522.5|4
1639736230000|2021-12-17 10:17:10|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9532.5|9522.5|2
1639736240000|2021-12-17 10:17:20|9533|9523|9533|9523|9533.3|9523.3|9533|9523|3
1639736250000|2021-12-17 10:17:30|9533.3|9523.3|9533|9523|9533.3|9523.3|9533|9523|2
1639736260000|2021-12-17 10:17:40|9533.3|9523.3|9533.8|9523.8|9533.8|9523.8|9533.3|9523.3|3
1639736280000|2021-12-17 10:18:00|9533.5|9523.5|9533.8|9523.8|9534|9524|9533.5|9523.5|8
1639736290000|2021-12-17 10:18:10|9534|9524|9533|9523|9534|9524|9532.8|9522.8|6
1639736300000|2021-12-17 10:18:20|9533.3|9523.3|9533|9523|9533.3|9523.3|9533|9523|4
1639736310000|2021-12-17 10:18:30|9533.3|9523.3|9533|9523|9533.3|9523.3|9532.8|9522.8|6
1639736320000|2021-12-17 10:18:40|9532.8|9522.8|9533|9523|9533|9523|9532.8|9522.8|2
1639736330000|2021-12-17 10:18:50|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|1
1639736340000|2021-12-17 10:19:00|9532.5|9522.5|9531.8|9521.8|9532.5|9522.5|9531.5|9521.5|3
1639736350000|2021-12-17 10:19:10|9532|9522|9531.8|9521.8|9532|9522|9531.8|9521.8|2
1639736360000|2021-12-17 10:19:20|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1639736370000|2021-12-17 10:19:30|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1639736380000|2021-12-17 10:19:40|9532|9522|9532|9522|9532.5|9522.5|9532|9522|6
1639736390000|2021-12-17 10:19:50|9531.8|9521.8|9532|9522|9532.3|9522.3|9531.8|9521.8|4
1639736400000|2021-12-17 10:20:00|9531.8|9521.8|9532|9522|9532|9522|9531.8|9521.8|2
1639736410000|2021-12-17 10:20:10|9532.3|9522.3|9532.8|9522.8|9532.8|9522.8|9532|9522|6
1639736420000|2021-12-17 10:20:20|9533|9523|9532.8|9522.8|9533|9523|9532.8|9522.8|6
1639736430000|2021-12-17 10:20:30|9533|9523|9533|9523|9533.3|9523.3|9533|9523|3
1639736440000|2021-12-17 10:20:40|9532.5|9522.5|9533|9523|9533|9523|9532.5|9522.5|2
1639736460000|2021-12-17 10:21:00|9533.3|9523.3|9532.8|9522.8|9533.3|9523.3|9532.8|9522.8|3
1639736470000|2021-12-17 10:21:10|9532.5|9522.5|9532.8|9522.8|9532.8|9522.8|9532.5|9522.5|2
1639736480000|2021-12-17 10:21:20|9533|9523|9533|9523|9533.3|9523.3|9532.8|9522.8|4
1639736490000|2021-12-17 10:21:30|9532.5|9522.5|9533|9523|9533|9523|9532.5|9522.5|2
1639736500000|2021-12-17 10:21:40|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1639736510000|2021-12-17 10:21:50|9533.3|9523.3|9534|9524|9534|9524|9533.3|9523.3|4
1639736520000|2021-12-17 10:22:00|9535|9525|9536.3|9526.3|9536.3|9526.3|9535|9525|2
1639736530000|2021-12-17 10:22:10|9536|9526|9536|9526|9536|9526|9535.8|9525.8|3
1639736540000|2021-12-17 10:22:20|9536.3|9526.3|9538|9528|9538.3|9528.3|9536.3|9526.3|3
1639736550000|2021-12-17 10:22:30|9538.3|9528.3|9538.3|9528.3|9538.5|9528.5|9538.3|9528.3|3
1639736560000|2021-12-17 10:22:40|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.3|9528.3|3
1639736570000|2021-12-17 10:22:50|9538.3|9528.3|9538|9528|9538.5|9528.5|9537.8|9527.8|8
1639736580000|2021-12-17 10:23:00|9537.8|9527.8|9537.3|9527.3|9538|9528|9537.3|9527.3|9
1639736590000|2021-12-17 10:23:10|9537|9527|9536.8|9526.8|9537|9527|9536.8|9526.8|2
1639736600000|2021-12-17 10:23:20|9536.5|9526.5|9536.3|9526.3|9536.5|9526.5|9536.3|9526.3|4
1639736610000|2021-12-17 10:23:30|9536|9526|9536.3|9526.3|9536.3|9526.3|9535.5|9525.5|8
1639736620000|2021-12-17 10:23:40|9536.5|9526.5|9536.3|9526.3|9536.8|9526.8|9536.3|9526.3|4
1639736630000|2021-12-17 10:23:50|9536|9526|9536|9526|9536|9526|9536|9526|1
1639736640000|2021-12-17 10:24:00|9536.3|9526.3|9537.3|9527.3|9538.3|9528.3|9536.3|9526.3|7
1639736650000|2021-12-17 10:24:10|9537.5|9527.5|9538.3|9528.3|9538.3|9528.3|9537.3|9527.3|7
1639736660000|2021-12-17 10:24:20|9538|9528|9537.5|9527.5|9538.3|9528.3|9537.5|9527.5|5
1639736700000|2021-12-17 10:25:00|9536.3|9526.3|9535|9525|9536.8|9526.8|9535|9525|8
1639736710000|2021-12-17 10:25:10|9535.3|9525.3|9533.8|9523.8|9535.3|9525.3|9533.8|9523.8|11
1639736720000|2021-12-17 10:25:20|9534|9524|9533.8|9523.8|9534|9524|9533.8|9523.8|2
1639736730000|2021-12-17 10:25:30|9533.3|9523.3|9532.8|9522.8|9533.3|9523.3|9532.5|9522.5|8
1639736740000|2021-12-17 10:25:40|9532.5|9522.5|9533|9523|9533|9523|9532.5|9522.5|3
1639736750000|2021-12-17 10:25:50|9532.3|9522.3|9530|9520|9532.3|9522.3|9530|9520|3
1639736760000|2021-12-17 10:26:00|9530.5|9520.5|9529.5|9519.5|9530.8|9520.8|9529.5|9519.5|7
1639736770000|2021-12-17 10:26:10|9529.8|9519.8|9530|9520|9530|9520|9529.8|9519.8|2
1639736780000|2021-12-17 10:26:20|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|1
1639736790000|2021-12-17 10:26:30|9530.5|9520.5|9530|9520|9530.5|9520.5|9528.8|9518.8|4
1639736800000|2021-12-17 10:26:40|9530.3|9520.3|9530|9520|9530.3|9520.3|9530|9520|2
1639736820000|2021-12-17 10:27:00|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529|9519|6
1639736830000|2021-12-17 10:27:10|9529.3|9519.3|9529|9519|9529.5|9519.5|9528.8|9518.8|8
1639736850000|2021-12-17 10:27:30|9528.5|9518.5|9524.3|9514.3|9528.5|9518.5|9524|9514|4
1639736860000|2021-12-17 10:27:40|9525.3|9515.3|9524|9514|9525.3|9515.3|9524|9514|10
1639736870000|2021-12-17 10:27:50|9523.8|9513.8|9522.3|9512.3|9523.8|9513.8|9522.3|9512.3|2
1639736880000|2021-12-17 10:28:00|9522|9512|9522.3|9512.3|9522.5|9512.5|9522|9512|3
1639736890000|2021-12-17 10:28:10|9521.8|9511.8|9522|9512|9522|9512|9521.5|9511.5|4
1639736900000|2021-12-17 10:28:20|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.3|9511.3|4
1639736910000|2021-12-17 10:28:30|9522|9512|9522.8|9512.8|9523|9513|9522|9512|4
1639736920000|2021-12-17 10:28:40|9523|9513|9522.5|9512.5|9523|9513|9522.5|9512.5|5
1639736930000|2021-12-17 10:28:50|9522.8|9512.8|9521.8|9511.8|9522.8|9512.8|9521.8|9511.8|3
1639736940000|2021-12-17 10:29:00|9521.5|9511.5|9521.5|9511.5|9521.8|9511.8|9521|9511|6
1639736950000|2021-12-17 10:29:10|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.5|9511.5|3
1639736960000|2021-12-17 10:29:20|9521.5|9511.5|9522.5|9512.5|9522.5|9512.5|9521.5|9511.5|4
1639736970000|2021-12-17 10:29:30|9523|9513|9523.3|9513.3|9523.3|9513.3|9523|9513|6
1639736980000|2021-12-17 10:29:40|9523|9513|9522.8|9512.8|9523|9513|9522.8|9512.8|4
1639736990000|2021-12-17 10:29:50|9523|9513|9518.5|9508.5|9523|9513|9518.5|9508.5|5
1639737000000|2021-12-17 10:30:00|9518.3|9508.3|9518.8|9508.8|9518.8|9508.8|9518.3|9508.3|2
1639737010000|2021-12-17 10:30:10|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1639737020000|2021-12-17 10:30:20|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9516.8|9506.8|9
1639737030000|2021-12-17 10:30:30|9518|9508|9521.5|9511.5|9521.5|9511.5|9518|9508|6
1639737040000|2021-12-17 10:30:40|9521.8|9511.8|9524.8|9514.8|9525|9515|9521.8|9511.8|8
1639737050000|2021-12-17 10:30:50|9525|9515|9522|9512|9525|9515|9521.5|9511.5|4
1639737060000|2021-12-17 10:31:00|9522.3|9512.3|9522.5|9512.5|9523|9513|9522.3|9512.3|5
1639737070000|2021-12-17 10:31:10|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.5|9512.5|3
1639737080000|2021-12-17 10:31:20|9523|9513|9525.5|9515.5|9525.5|9515.5|9523|9513|6
1639737090000|2021-12-17 10:31:30|9525.3|9515.3|9526|9516|9526|9516|9525|9515|6
1639737100000|2021-12-17 10:31:40|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|1
1639737110000|2021-12-17 10:31:50|9525.5|9515.5|9526|9516|9526|9516|9523.8|9513.8|6
1639737120000|2021-12-17 10:32:00|9526.3|9516.3|9527.8|9517.8|9527.8|9517.8|9526.3|9516.3|6
1639737150000|2021-12-17 10:32:30|9528|9518|9527|9517|9528|9518|9526.8|9516.8|6
1639737160000|2021-12-17 10:32:40|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|1
1639737170000|2021-12-17 10:32:50|9526.5|9516.5|9525|9515|9526.5|9516.5|9524.5|9514.5|13
1639737180000|2021-12-17 10:33:00|9524.5|9514.5|9524.8|9514.8|9525|9515|9524.5|9514.5|4
1639737190000|2021-12-17 10:33:10|9524.5|9514.5|9524.5|9514.5|9525.5|9515.5|9524.3|9514.3|14
1639737210000|2021-12-17 10:33:30|9524.3|9514.3|9523|9513|9524.3|9514.3|9523|9513|6
1639737220000|2021-12-17 10:33:40|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.5|9512.5|3
1639737230000|2021-12-17 10:33:50|9523|9513|9523|9513|9523|9513|9522.8|9512.8|5
1639737240000|2021-12-17 10:34:00|9523.3|9513.3|9525.3|9515.3|9525.5|9515.5|9523.3|9513.3|7
1639737250000|2021-12-17 10:34:10|9524.8|9514.8|9525.3|9515.3|9525.3|9515.3|9524.8|9514.8|5
1639737260000|2021-12-17 10:34:20|9525|9515|9525|9515|9525|9515|9525|9515|1
1639737270000|2021-12-17 10:34:30|9524.8|9514.8|9524|9514|9524.8|9514.8|9523.5|9513.5|9
1639737280000|2021-12-17 10:34:40|9525.3|9515.3|9527.8|9517.8|9527.8|9517.8|9525.3|9515.3|9
1639737300000|2021-12-17 10:35:00|9527|9517|9528.8|9518.8|9529.3|9519.3|9527|9517|7
1639737310000|2021-12-17 10:35:10|9529|9519|9530|9520|9530.8|9520.8|9529|9519|5
1639737320000|2021-12-17 10:35:20|9529.8|9519.8|9529|9519|9529.8|9519.8|9529|9519|7
1639737330000|2021-12-17 10:35:30|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529|9519|5
1639737340000|2021-12-17 10:35:40|9529|9519|9528|9518|9529|9519|9528|9518|4
1639737360000|2021-12-17 10:36:00|9529.3|9519.3|9529|9519|9530|9520|9529|9519|7
1639737370000|2021-12-17 10:36:10|9529.3|9519.3|9529|9519|9530.3|9520.3|9528.8|9518.8|5
1639737380000|2021-12-17 10:36:20|9529.3|9519.3|9529|9519|9529.3|9519.3|9528.8|9518.8|10
1639737390000|2021-12-17 10:36:30|9528.8|9518.8|9529|9519|9529|9519|9528.3|9518.3|4
1639737400000|2021-12-17 10:36:40|9528.8|9518.8|9528.3|9518.3|9528.8|9518.8|9528|9518|4
1639737410000|2021-12-17 10:36:50|9528.5|9518.5|9528.5|9518.5|9528.8|9518.8|9528.5|9518.5|3
1639737420000|2021-12-17 10:37:00|9528.8|9518.8|9529.3|9519.3|9529.8|9519.8|9528.8|9518.8|4
1639737430000|2021-12-17 10:37:10|9529|9519|9529.3|9519.3|9529.5|9519.5|9529|9519|4
1639737440000|2021-12-17 10:37:20|9529.5|9519.5|9530|9520|9531|9521|9529.5|9519.5|9
1639737460000|2021-12-17 10:37:40|9530.3|9520.3|9529.8|9519.8|9530.3|9520.3|9529.5|9519.5|5
1639737480000|2021-12-17 10:38:00|9530|9520|9529.5|9519.5|9530|9520|9529.5|9519.5|3
1639737490000|2021-12-17 10:38:10|9530|9520|9529.8|9519.8|9530|9520|9529.8|9519.8|2
1639737510000|2021-12-17 10:38:30|9530|9520|9532|9522|9533|9523|9530|9520|8
1639737520000|2021-12-17 10:38:40|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9531.5|9521.5|4
1639737530000|2021-12-17 10:38:50|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1639737540000|2021-12-17 10:39:00|9531.3|9521.3|9530|9520|9531.3|9521.3|9530|9520|2
1639737550000|2021-12-17 10:39:10|9530.3|9520.3|9530.3|9520.3|9530.5|9520.5|9529.8|9519.8|4
1639737560000|2021-12-17 10:39:20|9531.5|9521.5|9530.8|9520.8|9531.5|9521.5|9530.5|9520.5|4
1639737570000|2021-12-17 10:39:30|9530.5|9520.5|9530.3|9520.3|9531|9521|9530.3|9520.3|5
1639737580000|2021-12-17 10:39:40|9530.5|9520.5|9530|9520|9530.5|9520.5|9530|9520|5
1639737600000|2021-12-17 10:40:00|9530.3|9520.3|9529.3|9519.3|9531|9521|9529.3|9519.3|13
1639737610000|2021-12-17 10:40:10|9529|9519|9528.3|9518.3|9529.5|9519.5|9527.8|9517.8|7
1639737620000|2021-12-17 10:40:20|9528|9518|9527.8|9517.8|9528|9518|9527.8|9517.8|2
1639737630000|2021-12-17 10:40:30|9527.5|9517.5|9528.3|9518.3|9528.3|9518.3|9527.5|9517.5|4
1639737640000|2021-12-17 10:40:40|9528.5|9518.5|9527.3|9517.3|9528.5|9518.5|9527.3|9517.3|9
1639737650000|2021-12-17 10:40:50|9527.5|9517.5|9526.5|9516.5|9527.5|9517.5|9526.5|9516.5|5
1639737660000|2021-12-17 10:41:00|9526|9516|9526.5|9516.5|9526.5|9516.5|9526|9516|3
1639737680000|2021-12-17 10:41:20|9528.3|9518.3|9527|9517|9528.3|9518.3|9527|9517|2
1639737690000|2021-12-17 10:41:30|9526.8|9516.8|9525.8|9515.8|9527|9517|9525.5|9515.5|7
1639737700000|2021-12-17 10:41:40|9525.3|9515.3|9524.3|9514.3|9525.3|9515.3|9524|9514|9
1639737710000|2021-12-17 10:41:50|9524.5|9514.5|9524.8|9514.8|9524.8|9514.8|9524.3|9514.3|4
1639737720000|2021-12-17 10:42:00|9525|9515|9526.8|9516.8|9526.8|9516.8|9525|9515|6
1639737730000|2021-12-17 10:42:10|9526.5|9516.5|9526.3|9516.3|9527.8|9517.8|9525.8|9515.8|7
1639737740000|2021-12-17 10:42:20|9526.5|9516.5|9526.5|9516.5|9527.8|9517.8|9526.3|9516.3|6
1639737750000|2021-12-17 10:42:30|9526.8|9516.8|9525.8|9515.8|9527|9517|9525.5|9515.5|8
1639737760000|2021-12-17 10:42:40|9525.5|9515.5|9525.5|9515.5|9526.3|9516.3|9525.5|9515.5|7
1639737770000|2021-12-17 10:42:50|9525.8|9515.8|9525.5|9515.5|9525.8|9515.8|9525.5|9515.5|2
1639737780000|2021-12-17 10:43:00|9524.5|9514.5|9525.5|9515.5|9525.5|9515.5|9524.5|9514.5|2
1639737790000|2021-12-17 10:43:10|9525.8|9515.8|9526.3|9516.3|9526.5|9516.5|9525.8|9515.8|6
1639737820000|2021-12-17 10:43:40|9526|9516|9526.3|9516.3|9526.3|9516.3|9525.5|9515.5|11
1639737830000|2021-12-17 10:43:50|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|1
1639737840000|2021-12-17 10:44:00|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|1
1639737850000|2021-12-17 10:44:10|9526.5|9516.5|9526|9516|9526.5|9516.5|9525.8|9515.8|4
1639737860000|2021-12-17 10:44:20|9525.5|9515.5|9525.3|9515.3|9525.5|9515.5|9525|9515|3
1639737870000|2021-12-17 10:44:30|9525|9515|9524.5|9514.5|9525|9515|9524.3|9514.3|5
1639737880000|2021-12-17 10:44:40|9524.3|9514.3|9524.8|9514.8|9524.8|9514.8|9524|9514|4
1639737890000|2021-12-17 10:44:50|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1639737900000|2021-12-17 10:45:00|9524.3|9514.3|9524.8|9514.8|9524.8|9514.8|9524.3|9514.3|3
1639737910000|2021-12-17 10:45:10|9525.8|9515.8|9526.5|9516.5|9526.5|9516.5|9525.8|9515.8|3
1639737920000|2021-12-17 10:45:20|9526.8|9516.8|9526.5|9516.5|9527|9517|9526.5|9516.5|6
1639737940000|2021-12-17 10:45:40|9526.8|9516.8|9526.3|9516.3|9526.8|9516.8|9526.3|9516.3|9
1639737950000|2021-12-17 10:45:50|9525.3|9515.3|9526.3|9516.3|9526.3|9516.3|9525|9515|3
1639737960000|2021-12-17 10:46:00|9526.5|9516.5|9526.3|9516.3|9526.5|9516.5|9525.3|9515.3|9
1639737970000|2021-12-17 10:46:10|9526.5|9516.5|9524|9514|9526.8|9516.8|9524|9514|5
1639737980000|2021-12-17 10:46:20|9524.3|9514.3|9526.3|9516.3|9526.3|9516.3|9524.3|9514.3|5
1639737990000|2021-12-17 10:46:30|9526|9516|9526|9516|9526.3|9516.3|9525.8|9515.8|4
1639738000000|2021-12-17 10:46:40|9525.8|9515.8|9525.5|9515.5|9525.8|9515.8|9525.5|9515.5|2
1639738020000|2021-12-17 10:47:00|9525.8|9515.8|9526|9516|9526.5|9516.5|9525.8|9515.8|7
1639738030000|2021-12-17 10:47:10|9526.5|9516.5|9529|9519|9529|9519|9526.5|9516.5|5
1639738040000|2021-12-17 10:47:20|9528.8|9518.8|9528.3|9518.3|9528.8|9518.8|9528.3|9518.3|2
1639738050000|2021-12-17 10:47:30|9528.5|9518.5|9529.8|9519.8|9529.8|9519.8|9528.5|9518.5|3
1639738060000|2021-12-17 10:47:40|9529.5|9519.5|9531.5|9521.5|9531.5|9521.5|9529.5|9519.5|8
1639738070000|2021-12-17 10:47:50|9531.3|9521.3|9532.3|9522.3|9532.5|9522.5|9531.3|9521.3|6
1639738080000|2021-12-17 10:48:00|9532|9522|9531.8|9521.8|9533|9523|9531.8|9521.8|5
1639738090000|2021-12-17 10:48:10|9531.5|9521.5|9530.8|9520.8|9531.5|9521.5|9530.8|9520.8|2
1639738100000|2021-12-17 10:48:20|9531|9521|9532|9522|9533.3|9523.3|9531|9521|4
1639738130000|2021-12-17 10:48:50|9532.3|9522.3|9531.8|9521.8|9532.3|9522.3|9531.3|9521.3|7
1639738140000|2021-12-17 10:49:00|9533|9523|9532.5|9522.5|9533|9523|9532|9522|6
1639738150000|2021-12-17 10:49:10|9533.5|9523.5|9532.5|9522.5|9533.5|9523.5|9532.5|9522.5|4
1639738160000|2021-12-17 10:49:20|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9531.5|9521.5|3
1639738170000|2021-12-17 10:49:30|9531.3|9521.3|9531.5|9521.5|9531.5|9521.5|9531.3|9521.3|4
1639738180000|2021-12-17 10:49:40|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531|9521|3
1639738190000|2021-12-17 10:49:50|9531|9521|9530.8|9520.8|9531.3|9521.3|9530.3|9520.3|6
1639738200000|2021-12-17 10:50:00|9530.5|9520.5|9533|9523|9533|9523|9530.3|9520.3|8
1639738210000|2021-12-17 10:50:10|9533.3|9523.3|9535|9525|9535|9525|9533.3|9523.3|5
1639738230000|2021-12-17 10:50:30|9534.8|9524.8|9535|9525|9535|9525|9534.8|9524.8|2
1639738240000|2021-12-17 10:50:40|9534.5|9524.5|9533|9523|9534.5|9524.5|9533|9523|7
1639738250000|2021-12-17 10:50:50|9532.8|9522.8|9532|9522|9532.8|9522.8|9532|9522|8
1639738260000|2021-12-17 10:51:00|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1639738270000|2021-12-17 10:51:10|9533.5|9523.5|9532.8|9522.8|9533.5|9523.5|9532.8|9522.8|2
1639738280000|2021-12-17 10:51:20|9532.3|9522.3|9531.8|9521.8|9532.8|9522.8|9531.8|9521.8|7
1639738290000|2021-12-17 10:51:30|9532|9522|9530.3|9520.3|9532|9522|9530|9520|9
1639738300000|2021-12-17 10:51:40|9530|9520|9524|9514|9530.3|9520.3|9523.8|9513.8|7
1639738310000|2021-12-17 10:51:50|9523.8|9513.8|9523.3|9513.3|9524|9514|9523|9513|11
1639738320000|2021-12-17 10:52:00|9523.5|9513.5|9528.8|9518.8|9528.8|9518.8|9523.5|9513.5|7
1639738330000|2021-12-17 10:52:10|9529|9519|9530.5|9520.5|9530.8|9520.8|9529|9519|7
1639738340000|2021-12-17 10:52:20|9530.3|9520.3|9528|9518|9530.3|9520.3|9528|9518|3
1639738350000|2021-12-17 10:52:30|9527.8|9517.8|9526.8|9516.8|9527.8|9517.8|9526.5|9516.5|3
1639738360000|2021-12-17 10:52:40|9527|9517|9526.8|9516.8|9527.3|9517.3|9526.8|9516.8|4
1639738370000|2021-12-17 10:52:50|9526|9516|9524.8|9514.8|9526|9516|9524.1|9514.1|5
1639738380000|2021-12-17 10:53:00|9525|9515|9524.5|9514.5|9525|9515|9524|9514|5
1639738390000|2021-12-17 10:53:10|9524.3|9514.3|9523.8|9513.8|9524.3|9514.3|9523.8|9513.8|5
1639738400000|2021-12-17 10:53:20|9522.8|9512.8|9522.8|9512.8|9523.3|9513.3|9522.8|9512.8|3
1639738410000|2021-12-17 10:53:30|9523|9513|9522.5|9512.5|9523|9513|9522|9512|7
1639738420000|2021-12-17 10:53:40|9522.8|9512.8|9523.3|9513.3|9524.5|9514.5|9522.8|9512.8|5
1639738430000|2021-12-17 10:53:50|9523|9513|9524.3|9514.3|9524.8|9514.8|9523|9513|5
1639738440000|2021-12-17 10:54:00|9524|9514|9524|9514|9524|9514|9524|9514|1
1639738450000|2021-12-17 10:54:10|9524.3|9514.3|9523.3|9513.3|9525|9515|9522.3|9512.3|10
1639738460000|2021-12-17 10:54:20|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.5|9513.5|5
1639738470000|2021-12-17 10:54:30|9523.5|9513.5|9518.3|9508.3|9523.8|9513.8|9517.8|9507.8|11
1639738480000|2021-12-17 10:54:40|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1639738490000|2021-12-17 10:54:50|9519|9509|9519.3|9509.3|9519.5|9509.5|9519|9509|3
1639738500000|2021-12-17 10:55:00|9519|9509|9520.8|9510.8|9520.8|9510.8|9518.8|9508.8|6
1639738510000|2021-12-17 10:55:10|9521|9511|9522.3|9512.3|9522.3|9512.3|9521|9511|4
1639738520000|2021-12-17 10:55:20|9522.5|9512.5|9524.5|9514.5|9525.3|9515.3|9522.5|9512.5|9
1639738530000|2021-12-17 10:55:30|9523.5|9513.5|9523.8|9513.8|9524.5|9514.5|9523.5|9513.5|9
1639738540000|2021-12-17 10:55:40|9524.5|9514.5|9524|9514|9524.5|9514.5|9524|9514|5
1639738550000|2021-12-17 10:55:50|9523.8|9513.8|9524.3|9514.3|9524.3|9514.3|9523.8|9513.8|4
1639738560000|2021-12-17 10:56:00|9524|9514|9524.5|9514.5|9524.5|9514.5|9523.5|9513.5|7
1639738570000|2021-12-17 10:56:10|9524.3|9514.3|9524|9514|9524.5|9514.5|9523.8|9513.8|5
1639738580000|2021-12-17 10:56:20|9524.5|9514.5|9524.3|9514.3|9524.5|9514.5|9524|9514|4
1639738590000|2021-12-17 10:56:30|9524|9514|9525.8|9515.8|9526.3|9516.3|9524|9514|8
1639738600000|2021-12-17 10:56:40|9526|9516|9521.8|9511.8|9526.3|9516.3|9521.8|9511.8|8
1639738610000|2021-12-17 10:56:50|9522|9512|9522|9512|9522.3|9512.3|9521.8|9511.8|7
1639738620000|2021-12-17 10:57:00|9522.3|9512.3|9523|9513|9523|9513|9521.5|9511.5|8
1639738630000|2021-12-17 10:57:10|9522.8|9512.8|9521.8|9511.8|9523|9513|9521.8|9511.8|5
1639738640000|2021-12-17 10:57:20|9522.3|9512.3|9522.5|9512.5|9522.5|9512.5|9522.3|9512.3|2
1639738650000|2021-12-17 10:57:30|9522|9512|9521.8|9511.8|9522.5|9512.5|9521.3|9511.3|7
1639738660000|2021-12-17 10:57:40|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.3|9511.3|7
1639738670000|2021-12-17 10:57:50|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1639738680000|2021-12-17 10:58:00|9521.5|9511.5|9520|9510|9521.5|9511.5|9519|9509|10
1639738690000|2021-12-17 10:58:10|9520.3|9510.3|9520.3|9510.3|9520.8|9510.8|9520.3|9510.3|4
1639738700000|2021-12-17 10:58:20|9520.8|9510.8|9521|9511|9521|9511|9520.5|9510.5|5
1639738710000|2021-12-17 10:58:30|9520.5|9510.5|9520.8|9510.8|9522|9512|9520.5|9510.5|5
1639738720000|2021-12-17 10:58:40|9520.5|9510.5|9520.3|9510.3|9520.5|9510.5|9520.3|9510.3|2
1639738730000|2021-12-17 10:58:50|9520|9510|9520.5|9510.5|9520.5|9510.5|9520|9510|6
1639738750000|2021-12-17 10:59:10|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1639738760000|2021-12-17 10:59:20|9520.5|9510.5|9520.3|9510.3|9520.8|9510.8|9520|9510|8
1639738770000|2021-12-17 10:59:30|9520|9510|9520.3|9510.3|9520.3|9510.3|9519.5|9509.5|8
1639738790000|2021-12-17 10:59:50|9520|9510|9520.3|9510.3|9520.3|9510.3|9520|9510|2
1639738800000|2021-12-17 11:00:00|9521|9511|9521.3|9511.3|9521.5|9511.5|9520.5|9510.5|7
1639738810000|2021-12-17 11:00:10|9521|9511|9519.3|9509.3|9521|9511|9519|9509|5
1639738820000|2021-12-17 11:00:20|9519|9509|9519|9509|9519|9509|9519|9509|1
1639738830000|2021-12-17 11:00:30|9519.5|9509.5|9520.3|9510.3|9520.3|9510.3|9519.5|9509.5|4
1639738840000|2021-12-17 11:00:40|9520|9510|9520|9510|9520|9510|9519.8|9509.8|3
1639738850000|2021-12-17 11:00:50|9520.8|9510.8|9521.8|9511.8|9521.8|9511.8|9520.8|9510.8|3
1639738860000|2021-12-17 11:01:00|9521.5|9511.5|9521.5|9511.5|9521.8|9511.8|9521.5|9511.5|7
1639738870000|2021-12-17 11:01:10|9521.8|9511.8|9524.8|9514.8|9525.3|9515.3|9521.5|9511.5|9
1639738880000|2021-12-17 11:01:20|9525|9515|9525.5|9515.5|9525.5|9515.5|9525|9515|5
1639738890000|2021-12-17 11:01:30|9525.8|9515.8|9524.8|9514.8|9525.8|9515.8|9524.8|9514.8|8
1639738900000|2021-12-17 11:01:40|9525|9515|9526.5|9516.5|9526.5|9516.5|9525|9515|3
1639738910000|2021-12-17 11:01:50|9526.3|9516.3|9526.8|9516.8|9526.8|9516.8|9526.3|9516.3|3
1639738920000|2021-12-17 11:02:00|9526.5|9516.5|9526.3|9516.3|9526.5|9516.5|9526.3|9516.3|6
1639738930000|2021-12-17 11:02:10|9525.8|9515.8|9524|9514|9525.8|9515.8|9524|9514|6
1639738940000|2021-12-17 11:02:20|9524.3|9514.3|9524.8|9514.8|9524.8|9514.8|9524.3|9514.3|3
1639738950000|2021-12-17 11:02:30|9524.5|9514.5|9524.3|9514.3|9524.5|9514.5|9524.3|9514.3|4
1639738960000|2021-12-17 11:02:40|9523.3|9513.3|9523.5|9513.5|9524|9514|9523.3|9513.3|3
1639738970000|2021-12-17 11:02:50|9523.3|9513.3|9522.8|9512.8|9523.3|9513.3|9522.5|9512.5|7
1639738980000|2021-12-17 11:03:00|9522.5|9512.5|9524|9514|9524.3|9514.3|9521.8|9511.8|14
1639738990000|2021-12-17 11:03:10|9524.3|9514.3|9525.3|9515.3|9525.3|9515.3|9524.3|9514.3|6
1639739000000|2021-12-17 11:03:20|9526.3|9516.3|9525.3|9515.3|9526.3|9516.3|9525.3|9515.3|2
1639739010000|2021-12-17 11:03:30|9525.5|9515.5|9524.8|9514.8|9525.5|9515.5|9524.8|9514.8|2
1639739020000|2021-12-17 11:03:40|9525.3|9515.3|9524.8|9514.8|9525.3|9515.3|9524.8|9514.8|3
1639739030000|2021-12-17 11:03:50|9525|9515|9524.5|9514.5|9525.3|9515.3|9524.5|9514.5|9
1639739040000|2021-12-17 11:04:00|9524.8|9514.8|9527.8|9517.8|9527.8|9517.8|9524.5|9514.5|10
1639739050000|2021-12-17 11:04:10|9527.5|9517.5|9524.5|9514.5|9527.5|9517.5|9524.5|9514.5|7
1639739060000|2021-12-17 11:04:20|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|9524.5|9514.5|5
1639739070000|2021-12-17 11:04:30|9525|9515|9525|9515|9525|9515|9525|9515|1
1639739080000|2021-12-17 11:04:40|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|1
1639739090000|2021-12-17 11:04:50|9525|9515|9525.5|9515.5|9525.5|9515.5|9525|9515|3
1639739100000|2021-12-17 11:05:00|9526.3|9516.3|9524.3|9514.3|9526.3|9516.3|9523.5|9513.5|8
1639739110000|2021-12-17 11:05:10|9523.8|9513.8|9525|9515|9525|9515|9523.8|9513.8|7
1639739120000|2021-12-17 11:05:20|9525.3|9515.3|9525|9515|9525.3|9515.3|9525|9515|4
1639739130000|2021-12-17 11:05:30|9525.3|9515.3|9525|9515|9525.3|9515.3|9525|9515|2
1639739140000|2021-12-17 11:05:40|9525.3|9515.3|9525.5|9515.5|9526.3|9516.3|9525|9515|11
1639739150000|2021-12-17 11:05:50|9525.3|9515.3|9521.3|9511.3|9525.5|9515.5|9521.3|9511.3|7
1639739160000|2021-12-17 11:06:00|9521|9511|9521.5|9511.5|9521.5|9511.5|9521|9511|5
1639739170000|2021-12-17 11:06:10|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9521.3|9511.3|3
1639739180000|2021-12-17 11:06:20|9522|9512|9520.5|9510.5|9522|9512|9520.5|9510.5|6
1639739190000|2021-12-17 11:06:30|9521|9511|9522.5|9512.5|9522.5|9512.5|9521|9511|14
1639739200000|2021-12-17 11:06:40|9522.3|9512.3|9522.8|9512.8|9522.8|9512.8|9522.3|9512.3|3
1639739210000|2021-12-17 11:06:50|9523|9513|9524.3|9514.3|9524.5|9514.5|9523|9513|7
1639739220000|2021-12-17 11:07:00|9524.5|9514.5|9524.3|9514.3|9524.8|9514.8|9524.3|9514.3|7
1639739230000|2021-12-17 11:07:10|9524.5|9514.5|9524.3|9514.3|9524.5|9514.5|9524.3|9514.3|2
1639739240000|2021-12-17 11:07:20|9523.8|9513.8|9524.3|9514.3|9524.5|9514.5|9523.8|9513.8|11
1639739250000|2021-12-17 11:07:30|9524.5|9514.5|9524.3|9514.3|9524.5|9514.5|9523.8|9513.8|9
1639739260000|2021-12-17 11:07:40|9524.5|9514.5|9524.3|9514.3|9524.8|9514.8|9524.3|9514.3|4
1639739270000|2021-12-17 11:07:50|9524.8|9514.8|9523.3|9513.3|9524.8|9514.8|9523.3|9513.3|7
1639739280000|2021-12-17 11:08:00|9523.5|9513.5|9524|9514|9524|9514|9523.5|9513.5|5
1639739290000|2021-12-17 11:08:10|9523.8|9513.8|9522.3|9512.3|9523.8|9513.8|9522.3|9512.3|5
1639739300000|2021-12-17 11:08:20|9522.5|9512.5|9522.5|9512.5|9522.8|9512.8|9522.3|9512.3|7
1639739310000|2021-12-17 11:08:30|9522.8|9512.8|9522.3|9512.3|9523.3|9513.3|9522.3|9512.3|6
1639739330000|2021-12-17 11:08:50|9522.8|9512.8|9522.3|9512.3|9522.8|9512.8|9522.3|9512.3|2
1639739340000|2021-12-17 11:09:00|9522|9512|9522.3|9512.3|9522.3|9512.3|9522|9512|4
1639739360000|2021-12-17 11:09:20|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1639739370000|2021-12-17 11:09:30|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.3|9511.3|4
1639739380000|2021-12-17 11:09:40|9521.5|9511.5|9519.8|9509.8|9521.5|9511.5|9519.5|9509.5|5
1639739400000|2021-12-17 11:10:00|9520|9510|9522|9512|9522.3|9512.3|9520|9510|7
1639739410000|2021-12-17 11:10:10|9522.3|9512.3|9523.8|9513.8|9523.8|9513.8|9522.3|9512.3|4
1639739430000|2021-12-17 11:10:30|9523.3|9513.3|9522|9512|9523.3|9513.3|9521.5|9511.5|7
1639739440000|2021-12-17 11:10:40|9521.8|9511.8|9521.5|9511.5|9521.8|9511.8|9521.5|9511.5|4
1639739450000|2021-12-17 11:10:50|9521.8|9511.8|9521.5|9511.5|9521.8|9511.8|9521.5|9511.5|6
1639739460000|2021-12-17 11:11:00|9521.3|9511.3|9518.5|9508.5|9521.3|9511.3|9518.5|9508.5|14
1639739470000|2021-12-17 11:11:10|9517.8|9507.8|9517|9507|9517.8|9507.8|9517|9507|3
1639739480000|2021-12-17 11:11:20|9517.3|9507.3|9517.5|9507.5|9517.8|9507.8|9517.3|9507.3|7
1639739490000|2021-12-17 11:11:30|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.5|9507.5|7
1639739500000|2021-12-17 11:11:40|9517.5|9507.5|9519.3|9509.3|9519.3|9509.3|9517.5|9507.5|8
1639739510000|2021-12-17 11:11:50|9519|9509|9520.8|9510.8|9520.8|9510.8|9519|9509|6
1639739520000|2021-12-17 11:12:00|9520.5|9510.5|9518.8|9508.8|9520.5|9510.5|9518.5|9508.5|3
1639739530000|2021-12-17 11:12:10|9519|9509|9521.5|9511.5|9521.5|9511.5|9519|9509|3
1639739540000|2021-12-17 11:12:20|9521.3|9511.3|9518.8|9508.8|9521.5|9511.5|9518.8|9508.8|12
1639739560000|2021-12-17 11:12:40|9519|9509|9518.8|9508.8|9519|9509|9518.8|9508.8|2
1639739570000|2021-12-17 11:12:50|9518.5|9508.5|9518|9508|9518.5|9508.5|9517.8|9507.8|6
1639739580000|2021-12-17 11:13:00|9517.8|9507.8|9517.8|9507.8|9518|9508|9517.5|9507.5|6
1639739590000|2021-12-17 11:13:10|9517.5|9507.5|9517.3|9507.3|9517.5|9507.5|9517.3|9507.3|2
1639739600000|2021-12-17 11:13:20|9517|9507|9516.8|9506.8|9517|9507|9516.8|9506.8|2
1639739620000|2021-12-17 11:13:40|9517.5|9507.5|9518.5|9508.5|9518.5|9508.5|9517.5|9507.5|4
1639739630000|2021-12-17 11:13:50|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1639739640000|2021-12-17 11:14:00|9518.5|9508.5|9511.8|9501.8|9518.5|9508.5|9510.8|9500.8|10
1639739650000|2021-12-17 11:14:10|9513|9503|9512.5|9502.5|9513|9503|9512|9502|4
1639739660000|2021-12-17 11:14:20|9512.3|9502.3|9510.8|9500.8|9512.5|9502.5|9510.8|9500.8|7
1639739670000|2021-12-17 11:14:30|9511|9501|9508.8|9498.8|9511|9501|9508.8|9498.8|3
1639739680000|2021-12-17 11:14:40|9509|9499|9509|9499|9509.3|9499.3|9508.8|9498.8|5
1639739690000|2021-12-17 11:14:50|9509.3|9499.3|9509|9499|9509.5|9499.5|9509|9499|4
1639739700000|2021-12-17 11:15:00|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1639739710000|2021-12-17 11:15:10|9509.5|9499.5|9509.5|9499.5|9511|9501|9509.5|9499.5|7
1639739720000|2021-12-17 11:15:20|9509.3|9499.3|9509.5|9499.5|9509.5|9499.5|9509.3|9499.3|6
1639739730000|2021-12-17 11:15:30|9509.3|9499.3|9510.5|9500.5|9511.5|9501.5|9509.3|9499.3|8
1639739740000|2021-12-17 11:15:40|9510.3|9500.3|9511|9501|9511|9501|9510|9500|3
1639739750000|2021-12-17 11:15:50|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|1
1639739760000|2021-12-17 11:16:00|9511.3|9501.3|9511.5|9501.5|9511.8|9501.8|9511.3|9501.3|7
1639739770000|2021-12-17 11:16:10|9512.3|9502.3|9512.8|9502.8|9512.8|9502.8|9512.3|9502.3|2
1639739790000|2021-12-17 11:16:30|9513.5|9503.5|9513.5|9503.5|9513.8|9503.8|9513|9503|10
1639739810000|2021-12-17 11:16:50|9513.3|9503.3|9512.8|9502.8|9513.3|9503.3|9512.8|9502.8|2
1639739850000|2021-12-17 11:17:30|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1639739860000|2021-12-17 11:17:40|9512.3|9502.3|9509|9499|9512.5|9502.5|9509|9499|8
1639739870000|2021-12-17 11:17:50|9508.8|9498.8|9508|9498|9509|9499|9508|9498|4
1639739880000|2021-12-17 11:18:00|9507.8|9497.8|9508|9498|9508|9498|9507.8|9497.8|4
1639739890000|2021-12-17 11:18:10|9508.3|9498.3|9509.5|9499.5|9509.5|9499.5|9508.3|9498.3|4
1639739900000|2021-12-17 11:18:20|9509.8|9499.8|9510|9500|9510.5|9500.5|9509.8|9499.8|5
1639739910000|2021-12-17 11:18:30|9510.5|9500.5|9510|9500|9511|9501|9510|9500|8
1639739920000|2021-12-17 11:18:40|9509.8|9499.8|9508.3|9498.3|9509.8|9499.8|9508.3|9498.3|3
1639739930000|2021-12-17 11:18:50|9508.5|9498.5|9509|9499|9509.3|9499.3|9508.5|9498.5|4
1639739940000|2021-12-17 11:19:00|9508.8|9498.8|9510|9500|9510|9500|9508.8|9498.8|11
1639739950000|2021-12-17 11:19:10|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1639739960000|2021-12-17 11:19:20|9510|9500|9509.5|9499.5|9510.3|9500.3|9509.5|9499.5|7
1639739970000|2021-12-17 11:19:30|9509|9499|9509.3|9499.3|9509.5|9499.5|9509|9499|5
1639739980000|2021-12-17 11:19:40|9509|9499|9509.3|9499.3|9509.3|9499.3|9509|9499|4
1639739990000|2021-12-17 11:19:50|9509.5|9499.5|9511.3|9501.3|9511.5|9501.5|9509.5|9499.5|6
1639740000000|2021-12-17 11:20:00|9511|9501|9512.5|9502.5|9512.5|9502.5|9510.8|9500.8|6
1639740010000|2021-12-17 11:20:10|9513|9503|9512.8|9502.8|9513|9503|9512.8|9502.8|2
1639740020000|2021-12-17 11:20:20|9513|9503|9513.3|9503.3|9513.3|9503.3|9513|9503|2
1639740030000|2021-12-17 11:20:30|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|1
1639740060000|2021-12-17 11:21:00|9514.3|9504.3|9517.3|9507.3|9517.3|9507.3|9513.5|9503.5|8
1639740070000|2021-12-17 11:21:10|9517.5|9507.5|9518.3|9508.3|9519|9509|9517.5|9507.5|5
1639740090000|2021-12-17 11:21:30|9518.5|9508.5|9520.3|9510.3|9520.5|9510.5|9518.5|9508.5|5
1639740100000|2021-12-17 11:21:40|9520.5|9510.5|9521.8|9511.8|9522|9512|9520.3|9510.3|7
1639740110000|2021-12-17 11:21:50|9520.5|9510.5|9521|9511|9521|9511|9520|9510|6
1639740120000|2021-12-17 11:22:00|9521.3|9511.3|9521.5|9511.5|9521.8|9511.8|9521|9511|5
1639740130000|2021-12-17 11:22:10|9522|9512|9522.5|9512.5|9522.5|9512.5|9522|9512|6
1639740140000|2021-12-17 11:22:20|9522.3|9512.3|9522.5|9512.5|9522.5|9512.5|9522.3|9512.3|4
1639740150000|2021-12-17 11:22:30|9522.3|9512.3|9523.3|9513.3|9523.3|9513.3|9522.3|9512.3|2
1639740160000|2021-12-17 11:22:40|9523|9513|9523.5|9513.5|9524.8|9514.8|9522.8|9512.8|6
1639740170000|2021-12-17 11:22:50|9523.3|9513.3|9523.3|9513.3|9523.5|9513.5|9523.3|9513.3|3
1639740180000|2021-12-17 11:23:00|9523.8|9513.8|9523.5|9513.5|9524.8|9514.8|9523.5|9513.5|6
1639740190000|2021-12-17 11:23:10|9523.8|9513.8|9524|9514|9524|9514|9523.8|9513.8|2
1639740200000|2021-12-17 11:23:20|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.3|9513.3|5
1639740210000|2021-12-17 11:23:30|9524|9514|9523.3|9513.3|9524|9514|9523.3|9513.3|3
1639740220000|2021-12-17 11:23:40|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523.3|9513.3|4
1639740240000|2021-12-17 11:24:00|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9522.8|9512.8|9
1639740250000|2021-12-17 11:24:10|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9523.5|9513.5|2
1639740260000|2021-12-17 11:24:20|9523.8|9513.8|9522.8|9512.8|9523.8|9513.8|9522.8|9512.8|3
1639740270000|2021-12-17 11:24:30|9523|9513|9522.8|9512.8|9523.3|9513.3|9522.8|9512.8|5
1639740280000|2021-12-17 11:24:40|9523.3|9513.3|9523|9513|9523.3|9513.3|9523|9513|2
1639740290000|2021-12-17 11:24:50|9523.3|9513.3|9523.3|9513.3|9523.5|9513.5|9522.8|9512.8|11
1639740300000|2021-12-17 11:25:00|9523|9513|9523.3|9513.3|9523.5|9513.5|9522.5|9512.5|9
1639740310000|2021-12-17 11:25:10|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|3
1639740320000|2021-12-17 11:25:20|9523.8|9513.8|9526.3|9516.3|9526.3|9516.3|9523.8|9513.8|6
1639740330000|2021-12-17 11:25:30|9526|9516|9528.5|9518.5|9528.5|9518.5|9526|9516|7
1639740340000|2021-12-17 11:25:40|9528.3|9518.3|9528|9518|9528.3|9518.3|9527.8|9517.8|5
1639740350000|2021-12-17 11:25:50|9528.3|9518.3|9528.8|9518.8|9529.5|9519.5|9528|9518|10
1639740360000|2021-12-17 11:26:00|9528.5|9518.5|9528.8|9518.8|9528.8|9518.8|9528.5|9518.5|10
1639740370000|2021-12-17 11:26:10|9529|9519|9529|9519|9529|9519|9528.5|9518.5|5
1639740380000|2021-12-17 11:26:20|9529.8|9519.8|9529.5|9519.5|9529.8|9519.8|9529|9519|10
1639740390000|2021-12-17 11:26:30|9529.8|9519.8|9529.5|9519.5|9530|9520|9529.5|9519.5|3
1639740400000|2021-12-17 11:26:40|9529.3|9519.3|9527.8|9517.8|9529.3|9519.3|9527.8|9517.8|5
1639740410000|2021-12-17 11:26:50|9528.3|9518.3|9527.8|9517.8|9528.3|9518.3|9527.8|9517.8|3
1639740420000|2021-12-17 11:27:00|9528|9518|9528.3|9518.3|9528.5|9518.5|9528|9518|4
1639740430000|2021-12-17 11:27:10|9528|9518|9527.3|9517.3|9528|9518|9527.3|9517.3|2
1639740440000|2021-12-17 11:27:20|9527.5|9517.5|9529.3|9519.3|9529.3|9519.3|9527.5|9517.5|6
1639740450000|2021-12-17 11:27:30|9529|9519|9527.8|9517.8|9529|9519|9527.8|9517.8|4
1639740460000|2021-12-17 11:27:40|9528|9518|9528|9518|9529.3|9519.3|9528|9518|5
1639740470000|2021-12-17 11:27:50|9528.3|9518.3|9528|9518|9528.3|9518.3|9528|9518|2
1639740480000|2021-12-17 11:28:00|9527.8|9517.8|9529|9519|9529|9519|9527.8|9517.8|7
1639740490000|2021-12-17 11:28:10|9529.8|9519.8|9529.5|9519.5|9529.8|9519.8|9529.3|9519.3|6
1639740500000|2021-12-17 11:28:20|9529.3|9519.3|9528.8|9518.8|9530|9520|9528.8|9518.8|11
1639740510000|2021-12-17 11:28:30|9528.5|9518.5|9529.8|9519.8|9529.8|9519.8|9528.5|9518.5|8
1639740520000|2021-12-17 11:28:40|9530.5|9520.5|9529.5|9519.5|9530.5|9520.5|9529.5|9519.5|7
1639740530000|2021-12-17 11:28:50|9529.8|9519.8|9529.5|9519.5|9529.8|9519.8|9529.5|9519.5|2
1639740540000|2021-12-17 11:29:00|9529.8|9519.8|9528.8|9518.8|9529.8|9519.8|9528.8|9518.8|8
1639740550000|2021-12-17 11:29:10|9528.5|9518.5|9527.8|9517.8|9528.5|9518.5|9527.8|9517.8|4
1639740560000|2021-12-17 11:29:20|9527.5|9517.5|9527.3|9517.3|9527.5|9517.5|9527.3|9517.3|4
1639740570000|2021-12-17 11:29:30|9526.8|9516.8|9527|9517|9527|9517|9526.8|9516.8|2
1639740580000|2021-12-17 11:29:40|9526.8|9516.8|9525|9515|9526.8|9516.8|9524.8|9514.8|6
1639740590000|2021-12-17 11:29:50|9525.3|9515.3|9526.3|9516.3|9526.8|9516.8|9525.3|9515.3|8
1639740600000|2021-12-17 11:30:00|9526.5|9516.5|9528|9518|9528.3|9518.3|9526.5|9516.5|5
1639740610000|2021-12-17 11:30:10|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9526.8|9516.8|5
1639740620000|2021-12-17 11:30:20|9528|9518|9527.8|9517.8|9528|9518|9527.5|9517.5|6
1639740630000|2021-12-17 11:30:30|9527.5|9517.5|9527.8|9517.8|9528|9518|9527.5|9517.5|6
1639740640000|2021-12-17 11:30:40|9529|9519|9528.8|9518.8|9529|9519|9528.8|9518.8|2
1639740650000|2021-12-17 11:30:50|9528.5|9518.5|9527.3|9517.3|9528.5|9518.5|9526.8|9516.8|7
1639740660000|2021-12-17 11:31:00|9527.5|9517.5|9527.8|9517.8|9528|9518|9527.3|9517.3|6
1639740670000|2021-12-17 11:31:10|9528|9518|9527.8|9517.8|9528|9518|9527.8|9517.8|6
1639740680000|2021-12-17 11:31:20|9528|9518|9527.8|9517.8|9528|9518|9527.5|9517.5|6
1639740690000|2021-12-17 11:31:30|9528|9518|9527|9517|9528|9518|9527|9517|8
1639740710000|2021-12-17 11:31:50|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|1
1639740720000|2021-12-17 11:32:00|9527|9517|9527.3|9517.3|9527.5|9517.5|9527|9517|6
1639740730000|2021-12-17 11:32:10|9527|9517|9526.3|9516.3|9527.3|9517.3|9526.3|9516.3|5
1639740750000|2021-12-17 11:32:30|9526|9516|9526.5|9516.5|9526.5|9516.5|9526|9516|5
1639740760000|2021-12-17 11:32:40|9526.3|9516.3|9525.3|9515.3|9526.3|9516.3|9525.3|9515.3|4
1639740770000|2021-12-17 11:32:50|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|1
1639740790000|2021-12-17 11:33:10|9526|9516|9526.5|9516.5|9526.5|9516.5|9526|9516|2
1639740810000|2021-12-17 11:33:30|9527.5|9517.5|9528|9518|9528|9518|9527.5|9517.5|3
1639740830000|2021-12-17 11:33:50|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1639740840000|2021-12-17 11:34:00|9528.8|9518.8|9528.3|9518.3|9528.8|9518.8|9528|9518|4
1639740850000|2021-12-17 11:34:10|9528|9518|9528.3|9518.3|9528.3|9518.3|9528|9518|2
1639740860000|2021-12-17 11:34:20|9528|9518|9528|9518|9528.3|9518.3|9528|9518|3
1639740870000|2021-12-17 11:34:30|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9527.8|9517.8|4
1639740890000|2021-12-17 11:34:50|9528.3|9518.3|9526|9516|9529|9519|9525.8|9515.8|6
1639740900000|2021-12-17 11:35:00|9526.8|9516.8|9526.5|9516.5|9527|9517|9526.5|9516.5|4
1639740910000|2021-12-17 11:35:10|9526.8|9516.8|9526.5|9516.5|9526.8|9516.8|9526.5|9516.5|2
1639740920000|2021-12-17 11:35:20|9526.8|9516.8|9527.3|9517.3|9528|9518|9526.5|9516.5|6
1639740930000|2021-12-17 11:35:30|9527|9517|9527|9517|9527.3|9517.3|9527|9517|3
1639740940000|2021-12-17 11:35:40|9526.8|9516.8|9526.5|9516.5|9526.8|9516.8|9526.5|9516.5|2
1639740950000|2021-12-17 11:35:50|9526.3|9516.3|9526.3|9516.3|9526.5|9516.5|9526.3|9516.3|3
1639740960000|2021-12-17 11:36:00|9526.5|9516.5|9526.3|9516.3|9526.5|9516.5|9526.3|9516.3|12
1639740970000|2021-12-17 11:36:10|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|1
1639740980000|2021-12-17 11:36:20|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1639740990000|2021-12-17 11:36:30|9526.5|9516.5|9526.8|9516.8|9527|9517|9526.5|9516.5|3
1639741000000|2021-12-17 11:36:40|9526.5|9516.5|9527|9517|9527|9517|9526.5|9516.5|3
1639741020000|2021-12-17 11:37:00|9527.8|9517.8|9527.3|9517.3|9527.8|9517.8|9527.3|9517.3|2
1639741030000|2021-12-17 11:37:10|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1639741040000|2021-12-17 11:37:20|9528.8|9518.8|9528.3|9518.3|9528.8|9518.8|9528|9518|8
1639741050000|2021-12-17 11:37:30|9528|9518|9527.3|9517.3|9528|9518|9526.8|9516.8|8
1639741060000|2021-12-17 11:37:40|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|1
1639741070000|2021-12-17 11:37:50|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1639741080000|2021-12-17 11:38:00|9527.5|9517.5|9528.3|9518.3|9528.3|9518.3|9527.5|9517.5|3
1639741090000|2021-12-17 11:38:10|9528|9518|9528.3|9518.3|9529.3|9519.3|9528|9518|5
1639741100000|2021-12-17 11:38:20|9528|9518|9527.5|9517.5|9528|9518|9527.5|9517.5|2
1639741110000|2021-12-17 11:38:30|9527.8|9517.8|9528.3|9518.3|9528.3|9518.3|9527.5|9517.5|8
1639741120000|2021-12-17 11:38:40|9529.5|9519.5|9528.4|9518.4|9529.5|9519.5|9527.8|9517.8|7
1639741130000|2021-12-17 11:38:50|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9528.3|9518.3|2
1639741140000|2021-12-17 11:39:00|9529|9519|9529|9519|9529|9519|9529|9519|1
1639741150000|2021-12-17 11:39:10|9530|9520|9529.5|9519.5|9530|9520|9529.3|9519.3|3
1639741160000|2021-12-17 11:39:20|9530|9520|9530|9520|9530|9520|9530|9520|1
1639741170000|2021-12-17 11:39:30|9529.5|9519.5|9529|9519|9529.5|9519.5|9529|9519|2
1639741190000|2021-12-17 11:39:50|9529.5|9519.5|9530|9520|9530|9520|9529.5|9519.5|2
1639741200000|2021-12-17 11:40:00|9530.9|9520.9|9530.3|9520.3|9531.3|9521.3|9530|9520|10
1639741220000|2021-12-17 11:40:20|9530|9520|9528.5|9518.5|9530|9520|9528.5|9518.5|3
1639741230000|2021-12-17 11:40:30|9528.8|9518.8|9528|9518|9529.3|9519.3|9528|9518|5
1639741240000|2021-12-17 11:40:40|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1639741250000|2021-12-17 11:40:50|9527.8|9517.8|9528.3|9518.3|9528.3|9518.3|9527.8|9517.8|2
1639741260000|2021-12-17 11:41:00|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1639741270000|2021-12-17 11:41:10|9528.8|9518.8|9529.3|9519.3|9529.3|9519.3|9528.8|9518.8|4
1639741280000|2021-12-17 11:41:20|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530|9520|3
1639741290000|2021-12-17 11:41:30|9530.8|9520.8|9530|9520|9530.8|9520.8|9530|9520|3
1639741300000|2021-12-17 11:41:40|9530.3|9520.3|9531|9521|9531|9521|9530.3|9520.3|2
1639741310000|2021-12-17 11:41:50|9530.8|9520.8|9528.5|9518.5|9530.8|9520.8|9528.5|9518.5|11
1639741320000|2021-12-17 11:42:00|9528.8|9518.8|9527|9517|9529.3|9519.3|9526.8|9516.8|8
1639741330000|2021-12-17 11:42:10|9526.8|9516.8|9527.3|9517.3|9527.3|9517.3|9526.8|9516.8|3
1639741340000|2021-12-17 11:42:20|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.3|9517.3|3
1639741360000|2021-12-17 11:42:40|9528.5|9518.5|9527|9517|9528.5|9518.5|9527|9517|4
1639741370000|2021-12-17 11:42:50|9527.3|9517.3|9527.5|9517.5|9527.5|9517.5|9527.3|9517.3|2
1639741380000|2021-12-17 11:43:00|9527.3|9517.3|9527.5|9517.5|9527.5|9517.5|9527.3|9517.3|6
1639741390000|2021-12-17 11:43:10|9528|9518|9529|9519|9530|9520|9528|9518|9
1639741400000|2021-12-17 11:43:20|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.3|9519.3|5
1639741410000|2021-12-17 11:43:30|9530|9520|9530.3|9520.3|9530.3|9520.3|9530|9520|2
1639741420000|2021-12-17 11:43:40|9530.8|9520.8|9531.3|9521.3|9531.3|9521.3|9530|9520|6
1639741430000|2021-12-17 11:43:50|9531.5|9521.5|9531.5|9521.5|9531.8|9521.8|9531.5|9521.5|5
1639741440000|2021-12-17 11:44:00|9531.8|9521.8|9531.5|9521.5|9532.8|9522.8|9530.8|9520.8|8
1639741450000|2021-12-17 11:44:10|9532|9522|9531|9521|9532.3|9522.3|9531|9521|3
1639741470000|2021-12-17 11:44:30|9531.5|9521.5|9532|9522|9532|9522|9530.5|9520.5|6
1639741480000|2021-12-17 11:44:40|9531.3|9521.3|9532.5|9522.5|9532.5|9522.5|9531.3|9521.3|4
1639741490000|2021-12-17 11:44:50|9531.8|9521.8|9531.5|9521.5|9531.8|9521.8|9531.5|9521.5|2
1639741500000|2021-12-17 11:45:00|9532|9522|9532.8|9522.8|9532.8|9522.8|9532|9522|3
1639741510000|2021-12-17 11:45:10|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|1
1639741520000|2021-12-17 11:45:20|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1639741530000|2021-12-17 11:45:30|9532|9522|9531.8|9521.8|9532.5|9522.5|9531.8|9521.8|6
1639741540000|2021-12-17 11:45:40|9532.5|9522.5|9531.8|9521.8|9532.5|9522.5|9531.8|9521.8|3
1639741560000|2021-12-17 11:46:00|9531.5|9521.5|9531.3|9521.3|9531.5|9521.5|9530.8|9520.8|8
1639741570000|2021-12-17 11:46:10|9531.5|9521.5|9532|9522|9532|9522|9531.5|9521.5|2
1639741590000|2021-12-17 11:46:30|9532.3|9522.3|9532|9522|9532.8|9522.8|9532|9522|5
1639741600000|2021-12-17 11:46:40|9532.8|9522.8|9532|9522|9532.8|9522.8|9532|9522|2
1639741620000|2021-12-17 11:47:00|9532.3|9522.3|9532.8|9522.8|9532.8|9522.8|9532|9522|4
1639741630000|2021-12-17 11:47:10|9532|9522|9532|9522|9532|9522|9532|9522|1
1639741640000|2021-12-17 11:47:20|9531.8|9521.8|9532|9522|9532|9522|9531.3|9521.3|6
1639741650000|2021-12-17 11:47:30|9531.8|9521.8|9531|9521|9531.8|9521.8|9530.5|9520.5|7
1639741660000|2021-12-17 11:47:40|9530.8|9520.8|9531|9521|9531.5|9521.5|9530.8|9520.8|9
1639741670000|2021-12-17 11:47:50|9530.8|9520.8|9531|9521|9531.5|9521.5|9530.8|9520.8|4
1639741680000|2021-12-17 11:48:00|9531.3|9521.3|9531|9521|9532|9522|9530.8|9520.8|8
1639741690000|2021-12-17 11:48:10|9530.5|9520.5|9530|9520|9530.5|9520.5|9529|9519|11
1639741700000|2021-12-17 11:48:20|9530.3|9520.3|9529.3|9519.3|9530.8|9520.8|9529.3|9519.3|5
1639741710000|2021-12-17 11:48:30|9529.5|9519.5|9529|9519|9530.5|9520.5|9528.8|9518.8|8
1639741730000|2021-12-17 11:48:50|9528.8|9518.8|9529|9519|9529|9519|9528.8|9518.8|6
1639741740000|2021-12-17 11:49:00|9529.3|9519.3|9529.5|9519.5|9530.8|9520.8|9529|9519|7
1639741760000|2021-12-17 11:49:20|9529.8|9519.8|9530.5|9520.5|9530.5|9520.5|9529.5|9519.5|6
1639741770000|2021-12-17 11:49:30|9531|9521|9530|9520|9531.3|9521.3|9530|9520|4
1639741780000|2021-12-17 11:49:40|9530.3|9520.3|9530.5|9520.5|9530.8|9520.8|9530.3|9520.3|4
1639741790000|2021-12-17 11:49:50|9530.8|9520.8|9530.5|9520.5|9530.8|9520.8|9530.3|9520.3|7
1639741800000|2021-12-17 11:50:00|9530.3|9520.3|9531.3|9521.3|9532.3|9522.3|9530.3|9520.3|10
1639741810000|2021-12-17 11:50:10|9531.5|9521.5|9531.5|9521.5|9531.8|9521.8|9531.5|9521.5|3
1639741820000|2021-12-17 11:50:20|9531.3|9521.3|9530.8|9520.8|9531.3|9521.3|9530.8|9520.8|2
1639741830000|2021-12-17 11:50:30|9531.5|9521.5|9530.8|9520.8|9531.8|9521.8|9530.5|9520.5|8
1639741840000|2021-12-17 11:50:40|9531|9521|9530.8|9520.8|9531|9521|9530.8|9520.8|2
1639741850000|2021-12-17 11:50:50|9531|9521|9531.5|9521.5|9531.5|9521.5|9531|9521|2
1639741860000|2021-12-17 11:51:00|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9531.5|9521.5|5
1639741870000|2021-12-17 11:51:10|9531.8|9521.8|9532|9522|9532.8|9522.8|9531.3|9521.3|6
1639741880000|2021-12-17 11:51:20|9531.8|9521.8|9532|9522|9532|9522|9531.8|9521.8|2
1639741890000|2021-12-17 11:51:30|9531.8|9521.8|9531.5|9521.5|9531.8|9521.8|9531.3|9521.3|4
1639741920000|2021-12-17 11:52:00|9531.3|9521.3|9531.3|9521.3|9531.5|9521.5|9531.3|9521.3|3
1639741950000|2021-12-17 11:52:30|9531.5|9521.5|9531.3|9521.3|9531.5|9521.5|9531|9521|3
1639741970000|2021-12-17 11:52:50|9531.5|9521.5|9532|9522|9532|9522|9531.3|9521.3|4
1639741990000|2021-12-17 11:53:10|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1639742000000|2021-12-17 11:53:20|9531.3|9521.3|9531.5|9521.5|9531.8|9521.8|9530.5|9520.5|5
1639742020000|2021-12-17 11:53:40|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1639742030000|2021-12-17 11:53:50|9531.5|9521.5|9531.5|9521.5|9531.8|9521.8|9531.5|9521.5|3
1639742040000|2021-12-17 11:54:00|9531.8|9521.8|9532|9522|9532|9522|9531.8|9521.8|2
1639742050000|2021-12-17 11:54:10|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1639742070000|2021-12-17 11:54:30|9531.5|9521.5|9530.5|9520.5|9531.5|9521.5|9528.5|9518.5|6
1639742080000|2021-12-17 11:54:40|9530.8|9520.8|9530.8|9520.8|9531|9521|9530.5|9520.5|5
1639742090000|2021-12-17 11:54:50|9531|9521|9531.3|9521.3|9531.5|9521.5|9530.8|9520.8|5
1639742110000|2021-12-17 11:55:10|9531.5|9521.5|9531|9521|9531.5|9521.5|9531|9521|4
1639742130000|2021-12-17 11:55:30|9531.3|9521.3|9531|9521|9531.3|9521.3|9531|9521|4
1639742140000|2021-12-17 11:55:40|9530.8|9520.8|9531.3|9521.3|9531.3|9521.3|9530.8|9520.8|2
1639742150000|2021-12-17 11:55:50|9531.5|9521.5|9531|9521|9531.5|9521.5|9531|9521|2
1639742160000|2021-12-17 11:56:00|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1639742170000|2021-12-17 11:56:10|9531.5|9521.5|9531.3|9521.3|9531.5|9521.5|9531.3|9521.3|2
1639742210000|2021-12-17 11:56:50|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1639742220000|2021-12-17 11:57:00|9531.3|9521.3|9531.8|9521.8|9532|9522|9531.3|9521.3|8
1639742230000|2021-12-17 11:57:10|9532|9522|9532.3|9522.3|9532.3|9522.3|9531.8|9521.8|8
1639742240000|2021-12-17 11:57:20|9532.5|9522.5|9532.3|9522.3|9532.5|9522.5|9531.8|9521.8|6
1639742250000|2021-12-17 11:57:30|9531.8|9521.8|9530.3|9520.3|9531.8|9521.8|9530.3|9520.3|5
1639742260000|2021-12-17 11:57:40|9530.5|9520.5|9530.3|9520.3|9530.5|9520.5|9530.3|9520.3|2
1639742270000|2021-12-17 11:57:50|9530.5|9520.5|9529.5|9519.5|9530.5|9520.5|9528.8|9518.8|7
1639742280000|2021-12-17 11:58:00|9529.8|9519.8|9530|9520|9530.3|9520.3|9529|9519|7
1639742290000|2021-12-17 11:58:10|9529|9519|9530|9520|9530|9520|9529|9519|3
1639742300000|2021-12-17 11:58:20|9529.8|9519.8|9530|9520|9530|9520|9529.8|9519.8|2
1639742320000|2021-12-17 11:58:40|9531|9521|9530|9520|9531|9521|9530|9520|2
1639742330000|2021-12-17 11:58:50|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|1
1639742340000|2021-12-17 11:59:00|9530.5|9520.5|9531.5|9521.5|9531.5|9521.5|9530.5|9520.5|5
1639742360000|2021-12-17 11:59:20|9531.8|9521.8|9532.3|9522.3|9532.3|9522.3|9531.8|9521.8|2
1639742370000|2021-12-17 11:59:30|9533.3|9523.3|9532.8|9522.8|9533.3|9523.3|9532.3|9522.3|3
1639742380000|2021-12-17 11:59:40|9533|9523|9533|9523|9533|9523|9533|9523|1
1639742390000|2021-12-17 11:59:50|9533.5|9523.5|9534.3|9524.3|9534.3|9524.3|9533.5|9523.5|4
1639742400000|2021-12-17 12:00:00|9534.5|9524.5|9542|9532|9542|9532|9534.5|9524.5|8
1639742410000|2021-12-17 12:00:10|9542.3|9532.3|9543.3|9533.3|9543.5|9533.5|9542|9532|13
1639742420000|2021-12-17 12:00:20|9542.8|9532.8|9541.5|9531.5|9543|9533|9541|9531|17
1639742430000|2021-12-17 12:00:30|9541.3|9531.3|9540.3|9530.3|9541.3|9531.3|9539.5|9529.5|9
1639742440000|2021-12-17 12:00:40|9540.5|9530.5|9538.8|9528.8|9540.5|9530.5|9538.5|9528.5|8
1639742450000|2021-12-17 12:00:50|9538.5|9528.5|9537.8|9527.8|9538.5|9528.5|9536.5|9526.5|9
1639742460000|2021-12-17 12:01:00|9537.3|9527.3|9536.8|9526.8|9537.8|9527.8|9536.3|9526.3|12
1639742470000|2021-12-17 12:01:10|9536.5|9526.5|9536.5|9526.5|9538|9528|9536|9526|10
1639742480000|2021-12-17 12:01:20|9536.8|9526.8|9536.3|9526.3|9536.8|9526.8|9536.3|9526.3|9
1639742490000|2021-12-17 12:01:30|9536|9526|9537|9527|9537|9527|9536|9526|4
1639742500000|2021-12-17 12:01:40|9538.3|9528.3|9537|9527|9538.3|9528.3|9536.8|9526.8|5
1639742510000|2021-12-17 12:01:50|9536.8|9526.8|9536.8|9526.8|9537|9527|9536.5|9526.5|6
1639742520000|2021-12-17 12:02:00|9537|9527|9537|9527|9537|9527|9536.8|9526.8|9
1639742540000|2021-12-17 12:02:20|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537.3|9527.3|2
1639742560000|2021-12-17 12:02:40|9537.3|9527.3|9535.8|9525.8|9537.3|9527.3|9535.8|9525.8|10
1639742570000|2021-12-17 12:02:50|9536|9526|9535.5|9525.5|9536.5|9526.5|9535.5|9525.5|6
1639742580000|2021-12-17 12:03:00|9536|9526|9533.3|9523.3|9536|9526|9532.3|9522.3|9
1639742600000|2021-12-17 12:03:20|9533|9523|9534|9524|9534|9524|9532.8|9522.8|8
1639742610000|2021-12-17 12:03:30|9534.8|9524.8|9538.5|9528.5|9539|9529|9534.8|9524.8|10
1639742620000|2021-12-17 12:03:40|9538.8|9528.8|9538.5|9528.5|9539.5|9529.5|9538.5|9528.5|10
1639742630000|2021-12-17 12:03:50|9538.8|9528.8|9539.5|9529.5|9539.5|9529.5|9538.8|9528.8|11
1639742640000|2021-12-17 12:04:00|9539.3|9529.3|9539.5|9529.5|9539.8|9529.8|9539.3|9529.3|4
1639742650000|2021-12-17 12:04:10|9539.3|9529.3|9538.5|9528.5|9539.3|9529.3|9538|9528|5
1639742660000|2021-12-17 12:04:20|9538.8|9528.8|9539.3|9529.3|9539.5|9529.5|9538.8|9528.8|5
1639742670000|2021-12-17 12:04:30|9539|9529|9538.5|9528.5|9539|9529|9537.8|9527.8|6
1639742680000|2021-12-17 12:04:40|9538.3|9528.3|9537.8|9527.8|9538.5|9528.5|9537.8|9527.8|5
1639742690000|2021-12-17 12:04:50|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1639742700000|2021-12-17 12:05:00|9537.3|9527.3|9534.8|9524.8|9537.3|9527.3|9534.8|9524.8|6
1639742720000|2021-12-17 12:05:20|9534.5|9524.5|9534.3|9524.3|9534.5|9524.5|9534.3|9524.3|2
1639742730000|2021-12-17 12:05:30|9534|9524|9534.8|9524.8|9534.8|9524.8|9533.8|9523.8|6
1639742740000|2021-12-17 12:05:40|9535.5|9525.5|9533.3|9523.3|9535.5|9525.5|9533.3|9523.3|5
1639742750000|2021-12-17 12:05:50|9533.8|9523.8|9533.3|9523.3|9533.8|9523.8|9533.3|9523.3|2
1639742760000|2021-12-17 12:06:00|9533.8|9523.8|9533.3|9523.3|9533.8|9523.8|9533|9523|6
1639742770000|2021-12-17 12:06:10|9533|9523|9532|9522|9533|9523|9532|9522|5
1639742780000|2021-12-17 12:06:20|9532.3|9522.3|9531.8|9521.8|9532.3|9522.3|9531.8|9521.8|3
1639742790000|2021-12-17 12:06:30|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1639742800000|2021-12-17 12:06:40|9532|9522|9532|9522|9532|9522|9532|9522|1
1639742820000|2021-12-17 12:07:00|9530.8|9520.8|9530.5|9520.5|9530.8|9520.8|9529.5|9519.5|4
1639742830000|2021-12-17 12:07:10|9530.8|9520.8|9532|9522|9532|9522|9530.8|9520.8|4
1639742840000|2021-12-17 12:07:20|9532.8|9522.8|9533.5|9523.5|9533.5|9523.5|9532.8|9522.8|3
1639742860000|2021-12-17 12:07:40|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9533.5|9523.5|2
1639742870000|2021-12-17 12:07:50|9533.3|9523.3|9533|9523|9533.3|9523.3|9533|9523|2
1639742880000|2021-12-17 12:08:00|9533.5|9523.5|9532.5|9522.5|9533.5|9523.5|9532.3|9522.3|5
1639742890000|2021-12-17 12:08:10|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9531.3|9521.3|5
1639742900000|2021-12-17 12:08:20|9531.3|9521.3|9531|9521|9531.3|9521.3|9531|9521|2
1639742920000|2021-12-17 12:08:40|9530.8|9520.8|9531|9521|9531|9521|9530.5|9520.5|3
1639742930000|2021-12-17 12:08:50|9530|9520|9528.8|9518.8|9530|9520|9528.5|9518.5|9
1639742940000|2021-12-17 12:09:00|9528.5|9518.5|9528.8|9518.8|9529|9519|9528.5|9518.5|6
1639742950000|2021-12-17 12:09:10|9529|9519|9529|9519|9529|9519|9529|9519|1
1639742960000|2021-12-17 12:09:20|9528.8|9518.8|9529|9519|9529|9519|9528.8|9518.8|2
1639742970000|2021-12-17 12:09:30|9528.8|9518.8|9529|9519|9529|9519|9528.8|9518.8|2
1639742980000|2021-12-17 12:09:40|9528.8|9518.8|9528.3|9518.3|9529|9519|9528.3|9518.3|5
1639742990000|2021-12-17 12:09:50|9528.5|9518.5|9530.3|9520.3|9532|9522|9528.5|9518.5|8
1639743000000|2021-12-17 12:10:00|9530.5|9520.5|9530|9520|9530.5|9520.5|9530|9520|3
1639743010000|2021-12-17 12:10:10|9529.8|9519.8|9531.3|9521.3|9531.3|9521.3|9529.8|9519.8|3
1639743020000|2021-12-17 12:10:20|9531|9521|9531.3|9521.3|9531.3|9521.3|9531|9521|2
1639743030000|2021-12-17 12:10:30|9531|9521|9531.3|9521.3|9531.3|9521.3|9531|9521|4
1639743040000|2021-12-17 12:10:40|9531|9521|9531.8|9521.8|9531.8|9521.8|9531|9521|6
1639743050000|2021-12-17 12:10:50|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1639743080000|2021-12-17 12:11:20|9531.8|9521.8|9532.1|9522.1|9532.3|9522.3|9531.3|9521.3|4
1639743090000|2021-12-17 12:11:30|9531.9|9521.9|9531.8|9521.8|9531.9|9521.9|9531.6|9521.6|3
1639743100000|2021-12-17 12:11:40|9531.9|9521.9|9531|9521|9531.9|9521.9|9531|9521|5
1639743110000|2021-12-17 12:11:50|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530.5|9520.5|2
1639743120000|2021-12-17 12:12:00|9530.5|9520.5|9527.8|9517.8|9530.5|9520.5|9527.8|9517.8|4
1639743130000|2021-12-17 12:12:10|9528|9518|9528|9518|9528.5|9518.5|9528|9518|5
1639743140000|2021-12-17 12:12:20|9527.8|9517.8|9527.8|9517.8|9528|9518|9527.8|9517.8|3
1639743150000|2021-12-17 12:12:30|9527.5|9517.5|9527.8|9517.8|9527.8|9517.8|9527.5|9517.5|2
1639743160000|2021-12-17 12:12:40|9528|9518|9526.3|9516.3|9528|9518|9526.3|9516.3|8
1639743170000|2021-12-17 12:12:50|9526.8|9516.8|9527|9517|9527|9517|9526.8|9516.8|2
1639743190000|2021-12-17 12:13:10|9526.5|9516.5|9526.3|9516.3|9526.5|9516.5|9526.3|9516.3|2
1639743210000|2021-12-17 12:13:30|9525.5|9515.5|9525.5|9515.5|9525.8|9515.8|9525.5|9515.5|3
1639743220000|2021-12-17 12:13:40|9525.8|9515.8|9525.5|9515.5|9525.8|9515.8|9525.5|9515.5|4
1639743230000|2021-12-17 12:13:50|9525.8|9515.8|9526.5|9516.5|9526.5|9516.5|9525.8|9515.8|4
1639743240000|2021-12-17 12:14:00|9526.3|9516.3|9528|9518|9528|9518|9526.3|9516.3|4
1639743250000|2021-12-17 12:14:10|9528.9|9518.9|9529|9519|9529.5|9519.5|9528.9|9518.9|10
1639743260000|2021-12-17 12:14:20|9528.8|9518.8|9529|9519|9529.3|9519.3|9528.5|9518.5|7
1639743270000|2021-12-17 12:14:30|9528.8|9518.8|9529|9519|9529|9519|9528.5|9518.5|4
1639743280000|2021-12-17 12:14:40|9528.5|9518.5|9530|9520|9530|9520|9528.5|9518.5|3
1639743300000|2021-12-17 12:15:00|9529.8|9519.8|9528.3|9518.3|9529.8|9519.8|9528.3|9518.3|5
1639743310000|2021-12-17 12:15:10|9528.5|9518.5|9529|9519|9529|9519|9528.5|9518.5|5
1639743320000|2021-12-17 12:15:20|9528.8|9518.8|9528.5|9518.5|9529.3|9519.3|9528.5|9518.5|7
1639743330000|2021-12-17 12:15:30|9528.8|9518.8|9529.3|9519.3|9529.3|9519.3|9528.8|9518.8|3
1639743350000|2021-12-17 12:15:50|9529|9519|9528.3|9518.3|9529|9519|9528.3|9518.3|3
1639743360000|2021-12-17 12:16:00|9528.5|9518.5|9529.5|9519.5|9529.5|9519.5|9528.5|9518.5|2
1639743370000|2021-12-17 12:16:10|9529.3|9519.3|9529.5|9519.5|9529.5|9519.5|9529.3|9519.3|2
1639743390000|2021-12-17 12:16:30|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|1
1639743400000|2021-12-17 12:16:40|9530|9520|9529.5|9519.5|9530|9520|9529.5|9519.5|2
1639743410000|2021-12-17 12:16:50|9529|9519|9528.5|9518.5|9529|9519|9528.3|9518.3|5
1639743420000|2021-12-17 12:17:00|9529|9519|9531|9521|9531|9521|9528.5|9518.5|10
1639743430000|2021-12-17 12:17:10|9531.3|9521.3|9531.5|9521.5|9531.5|9521.5|9531.1|9521.1|5
1639743450000|2021-12-17 12:17:30|9531.8|9521.8|9532.5|9522.5|9532.5|9522.5|9531.8|9521.8|3
1639743460000|2021-12-17 12:17:40|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1639743480000|2021-12-17 12:18:00|9531.5|9521.5|9530.5|9520.5|9531.5|9521.5|9530.5|9520.5|3
1639743490000|2021-12-17 12:18:10|9530|9520|9530|9520|9530.3|9520.3|9529.8|9519.8|5
1639743500000|2021-12-17 12:18:20|9530.5|9520.5|9530|9520|9530.5|9520.5|9530|9520|2
1639743520000|2021-12-17 12:18:40|9529.5|9519.5|9529.3|9519.3|9529.8|9519.8|9529.3|9519.3|4
1639743530000|2021-12-17 12:18:50|9530|9520|9530.5|9520.5|9530.5|9520.5|9530|9520|3
1639743540000|2021-12-17 12:19:00|9530.3|9520.3|9529.3|9519.3|9530.3|9520.3|9529.3|9519.3|3
1639743550000|2021-12-17 12:19:10|9530|9520|9530|9520|9530|9520|9530|9520|1
1639743560000|2021-12-17 12:19:20|9529.3|9519.3|9530.8|9520.8|9531|9521|9529.3|9519.3|8
1639743570000|2021-12-17 12:19:30|9531|9521|9533.5|9523.5|9533.5|9523.5|9531|9521|4
1639743580000|2021-12-17 12:19:40|9534.3|9524.3|9533.8|9523.8|9534.3|9524.3|9533.8|9523.8|3
1639743590000|2021-12-17 12:19:50|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|1
1639743600000|2021-12-17 12:20:00|9533.8|9523.8|9533.8|9523.8|9534|9524|9533.8|9523.8|3
1639743610000|2021-12-17 12:20:10|9532.5|9522.5|9534|9524|9534|9524|9532.3|9522.3|7
1639743620000|2021-12-17 12:20:20|9533.5|9523.5|9532.8|9522.8|9533.5|9523.5|9532.8|9522.8|4
1639743630000|2021-12-17 12:20:30|9533|9523|9530.5|9520.5|9533|9523|9530.5|9520.5|3
1639743650000|2021-12-17 12:20:50|9530.8|9520.8|9536.3|9526.3|9536.3|9526.3|9530.8|9520.8|8
1639743660000|2021-12-17 12:21:00|9536.5|9526.5|9536.3|9526.3|9536.5|9526.5|9536.3|9526.3|2
1639743670000|2021-12-17 12:21:10|9536.5|9526.5|9537.5|9527.5|9537.5|9527.5|9536.3|9526.3|7
1639743680000|2021-12-17 12:21:20|9537.3|9527.3|9533.8|9523.8|9537.3|9527.3|9533.8|9523.8|6
1639743690000|2021-12-17 12:21:30|9533.6|9523.6|9533.4|9523.4|9533.6|9523.6|9533.4|9523.4|2
1639743700000|2021-12-17 12:21:40|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9533|9523|3
1639743710000|2021-12-17 12:21:50|9533|9523|9533.3|9523.3|9533.3|9523.3|9533|9523|2
1639743720000|2021-12-17 12:22:00|9533|9523|9534.3|9524.3|9534.3|9524.3|9533|9523|8
1639743730000|2021-12-17 12:22:10|9534|9524|9534|9524|9534|9524|9534|9524|1
1639743740000|2021-12-17 12:22:20|9533.8|9523.8|9534|9524|9534|9524|9533.8|9523.8|2
1639743750000|2021-12-17 12:22:30|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1639743770000|2021-12-17 12:22:50|9534|9524|9534|9524|9534|9524|9534|9524|1
1639743790000|2021-12-17 12:23:10|9534.3|9524.3|9533.5|9523.5|9534.3|9524.3|9533.3|9523.3|4
1639743800000|2021-12-17 12:23:20|9533.3|9523.3|9534.3|9524.3|9534.3|9524.3|9533.3|9523.3|6
1639743820000|2021-12-17 12:23:40|9534|9524|9534|9524|9534|9524|9534|9524|1
1639743830000|2021-12-17 12:23:50|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.5|9523.5|3
1639743840000|2021-12-17 12:24:00|9533.5|9523.5|9533.8|9523.8|9533.8|9523.8|9533.5|9523.5|2
1639743850000|2021-12-17 12:24:10|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.3|9523.3|3
1639743860000|2021-12-17 12:24:20|9533.8|9523.8|9534|9524|9534|9524|9533.8|9523.8|2
1639743870000|2021-12-17 12:24:30|9533.8|9523.8|9533.3|9523.3|9534|9524|9533.3|9523.3|7
1639743880000|2021-12-17 12:24:40|9532.3|9522.3|9531|9521|9532.3|9522.3|9531|9521|4
1639743890000|2021-12-17 12:24:50|9531.3|9521.3|9531|9521|9531.3|9521.3|9531|9521|2
1639743900000|2021-12-17 12:25:00|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9530.8|9520.8|4
1639743910000|2021-12-17 12:25:10|9531.8|9521.8|9532|9522|9532.8|9522.8|9531.8|9521.8|3
1639743920000|2021-12-17 12:25:20|9531.3|9521.3|9532.5|9522.5|9532.5|9522.5|9531.3|9521.3|4
1639743930000|2021-12-17 12:25:30|9532.8|9522.8|9532.5|9522.5|9533|9523|9532.5|9522.5|3
1639743940000|2021-12-17 12:25:40|9532.3|9522.3|9533.8|9523.8|9533.8|9523.8|9532.3|9522.3|3
1639743950000|2021-12-17 12:25:50|9533.5|9523.5|9531.3|9521.3|9533.5|9523.5|9531|9521|6
1639743960000|2021-12-17 12:26:00|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.3|9521.3|7
1639743970000|2021-12-17 12:26:10|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1639743990000|2021-12-17 12:26:30|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1639744000000|2021-12-17 12:26:40|9531.3|9521.3|9531.5|9521.5|9531.5|9521.5|9531.3|9521.3|2
1639744010000|2021-12-17 12:26:50|9531.3|9521.3|9527.8|9517.8|9531.8|9521.8|9527.8|9517.8|6
1639744020000|2021-12-17 12:27:00|9528|9518|9526.5|9516.5|9528|9518|9526.5|9516.5|3
1639744030000|2021-12-17 12:27:10|9526.3|9516.3|9526|9516|9526.3|9516.3|9526|9516|4
1639744040000|2021-12-17 12:27:20|9526.3|9516.3|9528.8|9518.8|9528.8|9518.8|9526.3|9516.3|6
1639744050000|2021-12-17 12:27:30|9528.5|9518.5|9528.3|9518.3|9529.5|9519.5|9528|9518|7
1639744060000|2021-12-17 12:27:40|9528|9518|9527.8|9517.8|9528|9518|9527.8|9517.8|4
1639744070000|2021-12-17 12:27:50|9528|9518|9528|9518|9528|9518|9528|9518|1
1639744080000|2021-12-17 12:28:00|9527.3|9517.3|9524.3|9514.3|9527.3|9517.3|9524.3|9514.3|9
1639744090000|2021-12-17 12:28:10|9523|9513|9524.5|9514.5|9524.5|9514.5|9521.8|9511.8|10
1639744100000|2021-12-17 12:28:20|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1639744120000|2021-12-17 12:28:40|9524|9514|9524.3|9514.3|9524.3|9514.3|9524|9514|2
1639744130000|2021-12-17 12:28:50|9524|9514|9524|9514|9524.3|9514.3|9524|9514|3
1639744140000|2021-12-17 12:29:00|9523.8|9513.8|9522.5|9512.5|9523.8|9513.8|9522.3|9512.3|4
1639744160000|2021-12-17 12:29:20|9523|9513|9523|9513|9523|9513|9523|9513|1
1639744170000|2021-12-17 12:29:30|9522.3|9512.3|9522.5|9512.5|9522.5|9512.5|9522.3|9512.3|2
1639744180000|2021-12-17 12:29:40|9522.8|9512.8|9523.3|9513.3|9523.3|9513.3|9522.8|9512.8|2
1639744190000|2021-12-17 12:29:50|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523.3|9513.3|2
1639744200000|2021-12-17 12:30:00|9523.5|9513.5|9524.5|9514.5|9524.8|9514.8|9523.5|9513.5|5
1639744210000|2021-12-17 12:30:10|9524.8|9514.8|9527.5|9517.5|9527.5|9517.5|9524.5|9514.5|10
1639744220000|2021-12-17 12:30:20|9529.3|9519.3|9528|9518|9529.3|9519.3|9528|9518|6
1639744230000|2021-12-17 12:30:30|9527.3|9517.3|9526|9516|9527.3|9517.3|9526|9516|3
1639744240000|2021-12-17 12:30:40|9526.5|9516.5|9527.3|9517.3|9527.8|9517.8|9526.3|9516.3|15
1639744250000|2021-12-17 12:30:50|9527|9517|9527|9517|9527.3|9517.3|9526.8|9516.8|6
1639744260000|2021-12-17 12:31:00|9527.3|9517.3|9519.8|9509.8|9527.3|9517.3|9519.8|9509.8|8
1639744270000|2021-12-17 12:31:10|9520|9510|9519.8|9509.8|9520|9510|9519.8|9509.8|2
1639744280000|2021-12-17 12:31:20|9519.3|9509.3|9518.3|9508.3|9519.3|9509.3|9518.3|9508.3|10
1639744290000|2021-12-17 12:31:30|9518|9508|9517|9507|9518|9508|9515.8|9505.8|11
1639744300000|2021-12-17 12:31:40|9516.8|9506.8|9512.5|9502.5|9517.8|9507.8|9511.5|9501.5|13
1639744310000|2021-12-17 12:31:50|9513.3|9503.3|9511.8|9501.8|9513.3|9503.3|9510.8|9500.8|12
1639744320000|2021-12-17 12:32:00|9512.3|9502.3|9504.8|9494.8|9512.3|9502.3|9504.8|9494.8|21
1639744330000|2021-12-17 12:32:10|9505.3|9495.3|9508.8|9498.8|9509|9499|9505.3|9495.3|15
1639744340000|2021-12-17 12:32:20|9510.5|9500.5|9510|9500|9511.5|9501.5|9510|9500|10
1639744350000|2021-12-17 12:32:30|9509.5|9499.5|9509.5|9499.5|9509.8|9499.8|9509|9499|7
1639744360000|2021-12-17 12:32:40|9509.8|9499.8|9510.3|9500.3|9510.5|9500.5|9509.8|9499.8|5
1639744370000|2021-12-17 12:32:50|9510.5|9500.5|9512|9502|9512|9502|9510.5|9500.5|6
1639744380000|2021-12-17 12:33:00|9512.5|9502.5|9512.5|9502.5|9516.3|9506.3|9511.5|9501.5|9
1639744390000|2021-12-17 12:33:10|9513.5|9503.5|9516|9506|9517|9507|9513.5|9503.5|11
1639744400000|2021-12-17 12:33:20|9516.3|9506.3|9511|9501|9516.3|9506.3|9511|9501|11
1639744410000|2021-12-17 12:33:30|9510.4|9500.4|9508.3|9498.3|9511.3|9501.3|9508.3|9498.3|10
1639744420000|2021-12-17 12:33:40|9508|9498|9504|9494|9508|9498|9503.9|9493.9|8
1639744430000|2021-12-17 12:33:50|9503.8|9493.8|9503.8|9493.8|9504.3|9494.3|9503.8|9493.8|9
1639744440000|2021-12-17 12:34:00|9504.3|9494.3|9507.5|9497.5|9508|9498|9504|9494|8
1639744450000|2021-12-17 12:34:10|9507.3|9497.3|9502|9492|9507.3|9497.3|9502|9492|13
1639744460000|2021-12-17 12:34:20|9502.5|9492.5|9501.5|9491.5|9503.5|9493.5|9501.5|9491.5|13
1639744470000|2021-12-17 12:34:30|9502.3|9492.3|9501.3|9491.3|9502.5|9492.5|9501.3|9491.3|6
1639744480000|2021-12-17 12:34:40|9501|9491|9505.3|9495.3|9507.3|9497.3|9501|9491|15
1639744490000|2021-12-17 12:34:50|9505.5|9495.5|9503.5|9493.5|9505.5|9495.5|9503.5|9493.5|15
1639744500000|2021-12-17 12:35:00|9503.3|9493.3|9502.5|9492.5|9504.3|9494.3|9502|9492|10
1639744510000|2021-12-17 12:35:10|9504.5|9494.5|9506.8|9496.8|9506.8|9496.8|9503.3|9493.3|14
1639744520000|2021-12-17 12:35:20|9507.3|9497.3|9506.5|9496.5|9508.8|9498.8|9505.8|9495.8|8
1639744530000|2021-12-17 12:35:30|9507|9497|9508.5|9498.5|9508.5|9498.5|9507|9497|7
1639744540000|2021-12-17 12:35:40|9508.8|9498.8|9507.8|9497.8|9508.8|9498.8|9507.3|9497.3|6
1639744550000|2021-12-17 12:35:50|9508|9498|9503.3|9493.3|9508|9498|9503|9493|10
1639744560000|2021-12-17 12:36:00|9503.8|9493.8|9504|9494|9507.5|9497.5|9503.8|9493.8|12
1639744570000|2021-12-17 12:36:10|9504.1|9494.1|9504|9494|9504.1|9494.1|9504|9494|4
1639744580000|2021-12-17 12:36:20|9503.5|9493.5|9506.5|9496.5|9506.5|9496.5|9503.5|9493.5|5
1639744590000|2021-12-17 12:36:30|9507|9497|9505.8|9495.8|9507.3|9497.3|9505.8|9495.8|5
1639744600000|2021-12-17 12:36:40|9506.3|9496.3|9508|9498|9508|9498|9505.5|9495.5|12
1639744610000|2021-12-17 12:36:50|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1639744620000|2021-12-17 12:37:00|9507|9497|9507|9497|9508.6|9498.6|9507|9497|7
1639744630000|2021-12-17 12:37:10|9507.5|9497.5|9506.8|9496.8|9507.8|9497.8|9506.8|9496.8|5
1639744640000|2021-12-17 12:37:20|9506.5|9496.5|9506.8|9496.8|9507|9497|9506.5|9496.5|8
1639744650000|2021-12-17 12:37:30|9506.5|9496.5|9504.3|9494.3|9506.5|9496.5|9504.3|9494.3|3
1639744660000|2021-12-17 12:37:40|9504.5|9494.5|9505.8|9495.8|9506|9496|9504.5|9494.5|8
1639744670000|2021-12-17 12:37:50|9506|9496|9506.5|9496.5|9507|9497|9506|9496|6
1639744680000|2021-12-17 12:38:00|9506.8|9496.8|9505.4|9495.4|9506.8|9496.8|9504.5|9494.5|7
1639744690000|2021-12-17 12:38:10|9505.3|9495.3|9507|9497|9507|9497|9505|9495|6
1639744700000|2021-12-17 12:38:20|9506.8|9496.8|9506|9496|9506.8|9496.8|9506|9496|2
1639744710000|2021-12-17 12:38:30|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1639744720000|2021-12-17 12:38:40|9506|9496|9507|9497|9507|9497|9506|9496|3
1639744730000|2021-12-17 12:38:50|9506.8|9496.8|9506.5|9496.5|9506.8|9496.8|9506.3|9496.3|4
1639744740000|2021-12-17 12:39:00|9506.8|9496.8|9505.4|9495.4|9506.8|9496.8|9505.4|9495.4|4
1639744750000|2021-12-17 12:39:10|9506|9496|9506.3|9496.3|9506.3|9496.3|9505.6|9495.6|6
1639744760000|2021-12-17 12:39:20|9506.5|9496.5|9506.8|9496.8|9506.8|9496.8|9506.3|9496.3|3
1639744770000|2021-12-17 12:39:30|9506|9496|9505.5|9495.5|9506|9496|9505.5|9495.5|3
1639744780000|2021-12-17 12:39:40|9505|9495|9504.8|9494.8|9505|9495|9504.5|9494.5|4
1639744790000|2021-12-17 12:39:50|9504.3|9494.3|9504|9494|9504.3|9494.3|9504|9494|2
1639744800000|2021-12-17 12:40:00|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1639744810000|2021-12-17 12:40:10|9504|9494|9505.8|9495.8|9506|9496|9503.8|9493.8|10
1639744820000|2021-12-17 12:40:20|9506|9496|9506.3|9496.3|9506.3|9496.3|9505.8|9495.8|4
1639744830000|2021-12-17 12:40:30|9506.5|9496.5|9508.5|9498.5|9509|9499|9506.5|9496.5|11
1639744840000|2021-12-17 12:40:40|9508.8|9498.8|9506.3|9496.3|9509|9499|9506.3|9496.3|6
1639744850000|2021-12-17 12:40:50|9505.3|9495.3|9504.3|9494.3|9505.3|9495.3|9504.3|9494.3|5
1639744860000|2021-12-17 12:41:00|9504|9494|9503.3|9493.3|9504.8|9494.8|9503.3|9493.3|7
1639744870000|2021-12-17 12:41:10|9503|9493|9502.8|9492.8|9503|9493|9502.5|9492.5|8
1639744880000|2021-12-17 12:41:20|9502.5|9492.5|9502.8|9492.8|9502.8|9492.8|9502.5|9492.5|2
1639744890000|2021-12-17 12:41:30|9501.8|9491.8|9493.8|9483.8|9501.8|9491.8|9493.8|9483.8|16
1639744900000|2021-12-17 12:41:40|9493.5|9483.5|9492.8|9482.8|9494|9484|9492|9482|11
1639744910000|2021-12-17 12:41:50|9492.5|9482.5|9493.5|9483.5|9493.5|9483.5|9492.5|9482.5|8
1639744920000|2021-12-17 12:42:00|9493.8|9483.8|9490.3|9480.3|9494.3|9484.3|9490.3|9480.3|14
1639744930000|2021-12-17 12:42:10|9490.8|9480.8|9489.3|9479.3|9491|9481|9489.3|9479.3|7
1639744940000|2021-12-17 12:42:20|9489.8|9479.8|9482|9472|9489.8|9479.8|9482|9472|10
1639744950000|2021-12-17 12:42:30|9482.5|9472.5|9481.8|9471.8|9485.3|9475.3|9481.8|9471.8|14
1639744960000|2021-12-17 12:42:40|9483.3|9473.3|9482.5|9472.5|9483.5|9473.5|9482.5|9472.5|5
1639744970000|2021-12-17 12:42:50|9482.8|9472.8|9483.3|9473.3|9484.3|9474.3|9482|9472|11
1639744980000|2021-12-17 12:43:00|9483|9473|9484.3|9474.3|9484.3|9474.3|9482.5|9472.5|17
1639744990000|2021-12-17 12:43:10|9485.3|9475.3|9486.3|9476.3|9486.3|9476.3|9484.8|9474.8|11
1639745000000|2021-12-17 12:43:20|9486|9476|9491.3|9481.3|9491.3|9481.3|9486|9476|15
1639745010000|2021-12-17 12:43:30|9490.8|9480.8|9488.5|9478.5|9490.8|9480.8|9487|9477|8
1639745020000|2021-12-17 12:43:40|9488.3|9478.3|9487.8|9477.8|9488.5|9478.5|9487.5|9477.5|8
1639745030000|2021-12-17 12:43:50|9487.3|9477.3|9488.5|9478.5|9488.5|9478.5|9487.3|9477.3|10
1639745040000|2021-12-17 12:44:00|9488.8|9478.8|9488.5|9478.5|9488.8|9478.8|9488.5|9478.5|2
1639745050000|2021-12-17 12:44:10|9488.8|9478.8|9488.3|9478.3|9488.8|9478.8|9487.5|9477.5|5
1639745060000|2021-12-17 12:44:20|9488.8|9478.8|9492|9482|9492|9482|9488|9478|15
1639745070000|2021-12-17 12:44:30|9494|9484|9493|9483|9496.5|9486.5|9493|9483|17
1639745080000|2021-12-17 12:44:40|9493.5|9483.5|9493.5|9483.5|9494.3|9484.3|9493.5|9483.5|7
1639745090000|2021-12-17 12:44:50|9492|9482|9490.9|9480.9|9492|9482|9487.8|9477.8|10
1639745100000|2021-12-17 12:45:00|9490.8|9480.8|9491.8|9481.8|9491.8|9481.8|9490.3|9480.3|9
1639745110000|2021-12-17 12:45:10|9492|9482|9494.3|9484.3|9494.3|9484.3|9491.8|9481.8|6
1639745120000|2021-12-17 12:45:20|9494.5|9484.5|9494.3|9484.3|9495.5|9485.5|9494.3|9484.3|8
1639745130000|2021-12-17 12:45:30|9494.5|9484.5|9496|9486|9496.3|9486.3|9494.5|9484.5|3
1639745140000|2021-12-17 12:45:40|9496.3|9486.3|9497.5|9487.5|9497.5|9487.5|9496|9486|12
1639745150000|2021-12-17 12:45:50|9497.8|9487.8|9498|9488|9498|9488|9497.8|9487.8|2
1639745160000|2021-12-17 12:46:00|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498|9488|3
1639745170000|2021-12-17 12:46:10|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.3|9488.3|3
1639745180000|2021-12-17 12:46:20|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9497.8|9487.8|4
1639745190000|2021-12-17 12:46:30|9498|9488|9498|9488|9498|9488|9498|9488|1
1639745200000|2021-12-17 12:46:40|9498.3|9488.3|9497.5|9487.5|9498.3|9488.3|9497.5|9487.5|5
1639745210000|2021-12-17 12:46:50|9498|9488|9498.3|9488.3|9498.3|9488.3|9498|9488|2
1639745220000|2021-12-17 12:47:00|9498|9488|9498|9488|9498|9488|9498|9488|1
1639745230000|2021-12-17 12:47:10|9498.3|9488.3|9491.3|9481.3|9498.3|9488.3|9491|9481|17
1639745240000|2021-12-17 12:47:20|9491|9481|9491.5|9481.5|9491.5|9481.5|9491|9481|6
1639745250000|2021-12-17 12:47:30|9491.3|9481.3|9486|9476|9492|9482|9486|9476|11
1639745260000|2021-12-17 12:47:40|9484.5|9474.5|9486|9476|9486|9476|9484.5|9474.5|7
1639745270000|2021-12-17 12:47:50|9485.8|9475.8|9484.8|9474.8|9485.8|9475.8|9484.3|9474.3|5
1639745280000|2021-12-17 12:48:00|9485|9475|9490.8|9480.8|9491|9481|9485|9475|11
1639745290000|2021-12-17 12:48:10|9489.8|9479.8|9491.8|9481.8|9491.8|9481.8|9489.8|9479.8|6
1639745300000|2021-12-17 12:48:20|9491.5|9481.5|9487.3|9477.3|9491.5|9481.5|9487.3|9477.3|10
1639745310000|2021-12-17 12:48:30|9486.8|9476.8|9486.5|9476.5|9487.3|9477.3|9486.5|9476.5|7
1639745320000|2021-12-17 12:48:40|9486.3|9476.3|9485.5|9475.5|9486.3|9476.3|9485.5|9475.5|5
1639745330000|2021-12-17 12:48:50|9485.8|9475.8|9485.5|9475.5|9486|9476|9485.5|9475.5|8
1639745340000|2021-12-17 12:49:00|9485.8|9475.8|9485.3|9475.3|9485.8|9475.8|9485.3|9475.3|6
1639745350000|2021-12-17 12:49:10|9485|9475|9485|9475|9485|9475|9485|9475|1
1639745360000|2021-12-17 12:49:20|9485.3|9475.3|9484|9474|9485.8|9475.8|9483.8|9473.8|9
1639745370000|2021-12-17 12:49:30|9484.5|9474.5|9484.3|9474.3|9485.5|9475.5|9484|9474|11
1639745380000|2021-12-17 12:49:40|9484.5|9474.5|9484|9474|9484.5|9474.5|9484|9474|4
1639745390000|2021-12-17 12:49:50|9484.5|9474.5|9485|9475|9485.8|9475.8|9483.5|9473.5|8
1639745400000|2021-12-17 12:50:00|9485.8|9475.8|9486.3|9476.3|9486.5|9476.5|9485.8|9475.8|5
1639745410000|2021-12-17 12:50:10|9486.8|9476.8|9486.3|9476.3|9486.8|9476.8|9486|9476|3
1639745420000|2021-12-17 12:50:20|9485.8|9475.8|9488|9478|9488|9478|9485.8|9475.8|7
1639745430000|2021-12-17 12:50:30|9487.5|9477.5|9482.8|9472.8|9487.8|9477.8|9482.5|9472.5|17
1639745440000|2021-12-17 12:50:40|9482.3|9472.3|9480.5|9470.5|9482.3|9472.3|9479.5|9469.5|17
1639745450000|2021-12-17 12:50:50|9482.3|9472.3|9479.3|9469.3|9482.5|9472.5|9479.3|9469.3|13
1639745460000|2021-12-17 12:51:00|9479.8|9469.8|9473.8|9463.8|9481|9471|9473.8|9463.8|12
1639745470000|2021-12-17 12:51:10|9472|9462|9476.3|9466.3|9476.3|9466.3|9472|9462|11
1639745480000|2021-12-17 12:51:20|9476.5|9466.5|9472.8|9462.8|9476.8|9466.8|9472.8|9462.8|9
1639745490000|2021-12-17 12:51:30|9473.3|9463.3|9471.8|9461.8|9474.3|9464.3|9469.8|9459.8|14
1639745500000|2021-12-17 12:51:40|9472.8|9462.8|9473.5|9463.5|9473.8|9463.8|9472.3|9462.3|13
1639745510000|2021-12-17 12:51:50|9473.3|9463.3|9473.5|9463.5|9473.8|9463.8|9473.3|9463.3|11
1639745520000|2021-12-17 12:52:00|9473.3|9463.3|9472.3|9462.3|9473.8|9463.8|9472.3|9462.3|16
1639745530000|2021-12-17 12:52:10|9472.5|9462.5|9472.3|9462.3|9473.8|9463.8|9472.3|9462.3|9
1639745540000|2021-12-17 12:52:20|9472.5|9462.5|9473|9463|9474|9464|9472.3|9462.3|12
1639745550000|2021-12-17 12:52:30|9473.3|9463.3|9473.3|9463.3|9473.8|9463.8|9472.8|9462.8|16
1639745560000|2021-12-17 12:52:40|9473.5|9463.5|9474|9464|9474|9464|9473.5|9463.5|3
1639745570000|2021-12-17 12:52:50|9474.5|9464.5|9475|9465|9475|9465|9474|9464|5
1639745580000|2021-12-17 12:53:00|9475.5|9465.5|9476.3|9466.3|9476.3|9466.3|9475.5|9465.5|2
1639745590000|2021-12-17 12:53:10|9476.5|9466.5|9475.3|9465.3|9476.8|9466.8|9475|9465|7
1639745600000|2021-12-17 12:53:20|9475|9465|9474.8|9464.8|9475.5|9465.5|9474.8|9464.8|5
1639745610000|2021-12-17 12:53:30|9475.3|9465.3|9477.3|9467.3|9477.3|9467.3|9475.3|9465.3|3
1639745620000|2021-12-17 12:53:40|9478|9468|9478.5|9468.5|9478.8|9468.8|9478|9468|4
1639745630000|2021-12-17 12:53:50|9478|9468|9478.5|9468.5|9478.5|9468.5|9477.3|9467.3|13
1639745640000|2021-12-17 12:54:00|9479.8|9469.8|9478.3|9468.3|9479.8|9469.8|9478.3|9468.3|9
1639745650000|2021-12-17 12:54:10|9479|9469|9481.8|9471.8|9482|9472|9479|9469|12
1639745660000|2021-12-17 12:54:20|9481.5|9471.5|9481.3|9471.3|9481.8|9471.8|9481.3|9471.3|3
1639745670000|2021-12-17 12:54:30|9481|9471|9480.8|9470.8|9481|9471|9480.8|9470.8|2
1639745680000|2021-12-17 12:54:40|9481.5|9471.5|9482.1|9472.1|9482.1|9472.1|9481.5|9471.5|4
1639745690000|2021-12-17 12:54:50|9483.3|9473.3|9483|9473|9483.3|9473.3|9483|9473|2
1639745700000|2021-12-17 12:55:00|9484.3|9474.3|9486|9476|9486|9476|9482.3|9472.3|12
1639745710000|2021-12-17 12:55:10|9486.3|9476.3|9487.5|9477.5|9489|9479|9486.3|9476.3|10
1639745720000|2021-12-17 12:55:20|9487.8|9477.8|9488.3|9478.3|9488.5|9478.5|9487.8|9477.8|7
1639745730000|2021-12-17 12:55:30|9488.5|9478.5|9487.3|9477.3|9488.5|9478.5|9486|9476|13
1639745740000|2021-12-17 12:55:40|9487.5|9477.5|9488.3|9478.3|9489.3|9479.3|9487.5|9477.5|6
1639745750000|2021-12-17 12:55:50|9488|9478|9484.8|9474.8|9488|9478|9484|9474|8
1639745760000|2021-12-17 12:56:00|9485.3|9475.3|9485.5|9475.5|9485.8|9475.8|9485.3|9475.3|6
1639745770000|2021-12-17 12:56:10|9486|9476|9487|9477|9487|9477|9486|9476|5
1639745780000|2021-12-17 12:56:20|9486.8|9476.8|9487.5|9477.5|9487.5|9477.5|9486.8|9476.8|9
1639745790000|2021-12-17 12:56:30|9487.8|9477.8|9488.8|9478.8|9488.8|9478.8|9487.8|9477.8|5
1639745800000|2021-12-17 12:56:40|9489|9479|9489.3|9479.3|9489.3|9479.3|9488.8|9478.8|7
1639745810000|2021-12-17 12:56:50|9489.5|9479.5|9491.5|9481.5|9491.5|9481.5|9489.5|9479.5|5
1639745820000|2021-12-17 12:57:00|9492.5|9482.5|9492.5|9482.5|9493.5|9483.5|9492.3|9482.3|7
1639745830000|2021-12-17 12:57:10|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|4
1639745840000|2021-12-17 12:57:20|9493|9483|9493|9483|9494.3|9484.3|9491.8|9481.8|15
1639745850000|2021-12-17 12:57:30|9492.8|9482.8|9493|9483|9493|9483|9492.3|9482.3|5
1639745860000|2021-12-17 12:57:40|9492.5|9482.5|9490.3|9480.3|9492.5|9482.5|9490|9480|8
1639745870000|2021-12-17 12:57:50|9490|9480|9490.5|9480.5|9490.5|9480.5|9490|9480|2
1639745880000|2021-12-17 12:58:00|9489.8|9479.8|9488|9478|9489.8|9479.8|9488|9478|4
1639745890000|2021-12-17 12:58:10|9488.5|9478.5|9489.3|9479.3|9489.3|9479.3|9488.5|9478.5|3
1639745900000|2021-12-17 12:58:20|9489.5|9479.5|9489|9479|9489.5|9479.5|9489|9479|2
1639745910000|2021-12-17 12:58:30|9482.8|9472.8|9484|9474|9484|9474|9482.3|9472.3|6
1639745920000|2021-12-17 12:58:40|9483.8|9473.8|9486|9476|9486|9476|9483.8|9473.8|11
1639745930000|2021-12-17 12:58:50|9485.8|9475.8|9486.3|9476.3|9486.5|9476.5|9485.8|9475.8|9
1639745940000|2021-12-17 12:59:00|9486.5|9476.5|9481.8|9471.8|9487.8|9477.8|9481|9471|23
1639745950000|2021-12-17 12:59:10|9481.5|9471.5|9483.5|9473.5|9484.3|9474.3|9481|9471|14
1639745960000|2021-12-17 12:59:20|9483.3|9473.3|9482|9472|9483.5|9473.5|9481.8|9471.8|11
1639745970000|2021-12-17 12:59:30|9482.3|9472.3|9479.8|9469.8|9482.3|9472.3|9479.6|9469.6|10
1639745980000|2021-12-17 12:59:40|9480|9470|9482.5|9472.5|9482.5|9472.5|9479.3|9469.3|16
1639745990000|2021-12-17 12:59:50|9483.3|9473.3|9484|9474|9484.3|9474.3|9481.8|9471.8|15
1639746000000|2021-12-17 13:00:00|9484.3|9474.3|9498.3|9488.3|9499.3|9489.3|9484.3|9474.3|31
1639746010000|2021-12-17 13:00:10|9498.8|9488.8|9494.8|9484.8|9499.3|9489.3|9492.3|9482.3|29
1639746020000|2021-12-17 13:00:20|9495.3|9485.3|9494.5|9484.5|9497.5|9487.5|9494|9484|17
1639746030000|2021-12-17 13:00:30|9494.8|9484.8|9499|9489|9499|9489|9493.5|9483.5|20
1639746040000|2021-12-17 13:00:40|9499.5|9489.5|9501.8|9491.8|9502.3|9492.3|9499.5|9489.5|21
1639746050000|2021-12-17 13:00:50|9502|9492|9500.3|9490.3|9502|9492|9500|9490|9
1639746060000|2021-12-17 13:01:00|9500|9490|9498.5|9488.5|9500|9490|9497.5|9487.5|12
1639746070000|2021-12-17 13:01:10|9499|9489|9497.5|9487.5|9499|9489|9495.5|9485.5|11
1639746080000|2021-12-17 13:01:20|9497.3|9487.3|9498.3|9488.3|9498.3|9488.3|9497.3|9487.3|12
1639746090000|2021-12-17 13:01:30|9498|9488|9494.3|9484.3|9498|9488|9494|9484|15
1639746100000|2021-12-17 13:01:40|9494.8|9484.8|9494.5|9484.5|9495|9485|9494.5|9484.5|6
1639746110000|2021-12-17 13:01:50|9493.3|9483.3|9492.3|9482.3|9493.8|9483.8|9492|9482|18
1639746120000|2021-12-17 13:02:00|9492.5|9482.5|9491.3|9481.3|9492.8|9482.8|9490.5|9480.5|16
1639746130000|2021-12-17 13:02:10|9491|9481|9488.8|9478.8|9491|9481|9487.3|9477.3|10
1639746140000|2021-12-17 13:02:20|9489.3|9479.3|9490.8|9480.8|9491|9481|9488.8|9478.8|11
1639746150000|2021-12-17 13:02:30|9490.5|9480.5|9491.5|9481.5|9491.5|9481.5|9490.3|9480.3|11
1639746160000|2021-12-17 13:02:40|9491.3|9481.3|9495.3|9485.3|9495.3|9485.3|9491.3|9481.3|9
1639746170000|2021-12-17 13:02:50|9495|9485|9494.5|9484.5|9495|9485|9493.8|9483.8|14
1639746180000|2021-12-17 13:03:00|9495|9485|9496|9486|9498|9488|9494.8|9484.8|17
1639746190000|2021-12-17 13:03:10|9496.3|9486.3|9496|9486|9496.8|9486.8|9495.8|9485.8|16
1639746200000|2021-12-17 13:03:20|9498|9488|9498.8|9488.8|9499.8|9489.8|9497.5|9487.5|25
1639746210000|2021-12-17 13:03:30|9498.5|9488.5|9496|9486|9498.5|9488.5|9495.8|9485.8|13
1639746220000|2021-12-17 13:03:40|9496.3|9486.3|9497.3|9487.3|9497.8|9487.8|9494.3|9484.3|19
1639746230000|2021-12-17 13:03:50|9496.8|9486.8|9498.8|9488.8|9498.8|9488.8|9496|9486|18
1639746240000|2021-12-17 13:04:00|9498.5|9488.5|9497.8|9487.8|9500.8|9490.8|9497.5|9487.5|14
1639746250000|2021-12-17 13:04:10|9498.3|9488.3|9498.3|9488.3|9498.5|9488.5|9496.3|9486.3|15
1639746260000|2021-12-17 13:04:20|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9497.3|9487.3|17
1639746270000|2021-12-17 13:04:30|9498.3|9488.3|9499.8|9489.8|9500|9490|9498|9488|17
1639746280000|2021-12-17 13:04:40|9500.3|9490.3|9499.5|9489.5|9501.5|9491.5|9499.3|9489.3|11
1639746290000|2021-12-17 13:04:50|9499.8|9489.8|9498.5|9488.5|9500|9490|9498.5|9488.5|5
1639746300000|2021-12-17 13:05:00|9499|9489|9493.5|9483.5|9499.3|9489.3|9493.5|9483.5|14
1639746310000|2021-12-17 13:05:10|9493|9483|9493.5|9483.5|9495|9485|9493|9483|14
1639746320000|2021-12-17 13:05:20|9494|9484|9493.8|9483.8|9496.3|9486.3|9493.8|9483.8|16
1639746330000|2021-12-17 13:05:30|9493.5|9483.5|9490.8|9480.8|9494.3|9484.3|9490.8|9480.8|17
1639746340000|2021-12-17 13:05:40|9491|9481|9489.5|9479.5|9491.5|9481.5|9488|9478|15
1639746350000|2021-12-17 13:05:50|9489.8|9479.8|9490.3|9480.3|9490.3|9480.3|9487.8|9477.8|15
1639746360000|2021-12-17 13:06:00|9490.5|9480.5|9491.5|9481.5|9491.8|9481.8|9490|9480|14
1639746370000|2021-12-17 13:06:10|9491.3|9481.3|9494.8|9484.8|9495.3|9485.3|9491|9481|19
1639746380000|2021-12-17 13:06:20|9495|9485|9494.3|9484.3|9495|9485|9493.8|9483.8|8
1639746390000|2021-12-17 13:06:30|9494.5|9484.5|9494.8|9484.8|9495|9485|9494.5|9484.5|6
1639746400000|2021-12-17 13:06:40|9494.5|9484.5|9493.5|9483.5|9494.5|9484.5|9493.5|9483.5|9
1639746410000|2021-12-17 13:06:50|9493.8|9483.8|9493.3|9483.3|9493.8|9483.8|9493.3|9483.3|9
1639746420000|2021-12-17 13:07:00|9493|9483|9495.5|9485.5|9496.5|9486.5|9492.5|9482.5|11
1639746430000|2021-12-17 13:07:10|9495.3|9485.3|9500.5|9490.5|9500.5|9490.5|9495.3|9485.3|14
1639746440000|2021-12-17 13:07:20|9500.8|9490.8|9503|9493|9503|9493|9500.8|9490.8|7
1639746450000|2021-12-17 13:07:30|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503|9493|3
1639746460000|2021-12-17 13:07:40|9504.3|9494.3|9504.5|9494.5|9505.5|9495.5|9503.8|9493.8|8
1639746470000|2021-12-17 13:07:50|9504.3|9494.3|9504.3|9494.3|9504.8|9494.8|9503.8|9493.8|8
1639746480000|2021-12-17 13:08:00|9504.5|9494.5|9505.3|9495.3|9506.5|9496.5|9504.3|9494.3|15
1639746490000|2021-12-17 13:08:10|9505|9495|9504.5|9494.5|9505|9495|9503.8|9493.8|8
1639746500000|2021-12-17 13:08:20|9505|9495|9503.8|9493.8|9505|9495|9502.5|9492.5|14
1639746510000|2021-12-17 13:08:30|9503.3|9493.3|9501.8|9491.8|9503.3|9493.3|9501.5|9491.5|6
1639746520000|2021-12-17 13:08:40|9502.5|9492.5|9502|9492|9504.3|9494.3|9502|9492|15
1639746530000|2021-12-17 13:08:50|9501.8|9491.8|9502.3|9492.3|9502.8|9492.8|9501.3|9491.3|10
1639746540000|2021-12-17 13:09:00|9502.5|9492.5|9504.8|9494.8|9506|9496|9502.5|9492.5|16
1639746550000|2021-12-17 13:09:10|9504.5|9494.5|9504.5|9494.5|9504.8|9494.8|9504.3|9494.3|5
1639746560000|2021-12-17 13:09:20|9504.8|9494.8|9505.8|9495.8|9506|9496|9504.8|9494.8|6
1639746570000|2021-12-17 13:09:30|9505.5|9495.5|9501.8|9491.8|9505.5|9495.5|9501.8|9491.8|10
1639746580000|2021-12-17 13:09:40|9502|9492|9505|9495|9505|9495|9502|9492|14
1639746590000|2021-12-17 13:09:50|9504.8|9494.8|9505.8|9495.8|9505.8|9495.8|9504.8|9494.8|5
1639746600000|2021-12-17 13:10:00|9505|9495|9503.3|9493.3|9505.8|9495.8|9503.3|9493.3|19
1639746610000|2021-12-17 13:10:10|9503.5|9493.5|9505.3|9495.3|9505.8|9495.8|9503.5|9493.5|16
1639746620000|2021-12-17 13:10:20|9505.5|9495.5|9508|9498|9508|9498|9505.3|9495.3|13
1639746630000|2021-12-17 13:10:30|9507.8|9497.8|9507.8|9497.8|9508.8|9498.8|9507.5|9497.5|14
1639746640000|2021-12-17 13:10:40|9508|9498|9506.8|9496.8|9508|9498|9506.8|9496.8|6
1639746650000|2021-12-17 13:10:50|9506.5|9496.5|9505.8|9495.8|9506.5|9496.5|9505|9495|12
1639746660000|2021-12-17 13:11:00|9506|9496|9506|9496|9506.5|9496.5|9505.8|9495.8|13
1639746670000|2021-12-17 13:11:10|9506.3|9496.3|9506|9496|9506.8|9496.8|9506|9496|6
1639746680000|2021-12-17 13:11:20|9505.3|9495.3|9504.8|9494.8|9505.3|9495.3|9503.8|9493.8|12
1639746690000|2021-12-17 13:11:30|9504|9494|9504.3|9494.3|9504.8|9494.8|9504|9494|4
1639746700000|2021-12-17 13:11:40|9504.5|9494.5|9504.5|9494.5|9505.3|9495.3|9504.3|9494.3|8
1639746710000|2021-12-17 13:11:50|9504.8|9494.8|9506.5|9496.5|9506.5|9496.5|9504.5|9494.5|4
1639746720000|2021-12-17 13:12:00|9507.5|9497.5|9504.8|9494.8|9507.5|9497.5|9504.8|9494.8|12
1639746730000|2021-12-17 13:12:10|9504.5|9494.5|9505.5|9495.5|9506|9496|9504.5|9494.5|14
1639746740000|2021-12-17 13:12:20|9505.3|9495.3|9504.8|9494.8|9505.3|9495.3|9502.8|9492.8|13
1639746750000|2021-12-17 13:12:30|9505.3|9495.3|9506|9496|9506.3|9496.3|9504.3|9494.3|12
1639746760000|2021-12-17 13:12:40|9505.8|9495.8|9506.3|9496.3|9507|9497|9505.3|9495.3|8
1639746770000|2021-12-17 13:12:50|9506.5|9496.5|9507.5|9497.5|9507.5|9497.5|9506.3|9496.3|12
1639746780000|2021-12-17 13:13:00|9507.3|9497.3|9507.8|9497.8|9510.8|9500.8|9505.8|9495.8|23
1639746790000|2021-12-17 13:13:10|9508.5|9498.5|9507.3|9497.3|9508.5|9498.5|9506.8|9496.8|6
1639746800000|2021-12-17 13:13:20|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9506.8|9496.8|8
1639746810000|2021-12-17 13:13:30|9507.3|9497.3|9507.3|9497.3|9507.8|9497.8|9506.5|9496.5|7
1639746820000|2021-12-17 13:13:40|9507.5|9497.5|9507.5|9497.5|9508.3|9498.3|9507.5|9497.5|6
1639746830000|2021-12-17 13:13:50|9507.8|9497.8|9509.3|9499.3|9509.3|9499.3|9507.8|9497.8|8
1639746840000|2021-12-17 13:14:00|9509|9499|9508.5|9498.5|9509|9499|9506|9496|17
1639746850000|2021-12-17 13:14:10|9508.8|9498.8|9509.8|9499.8|9509.8|9499.8|9508.8|9498.8|2
1639746860000|2021-12-17 13:14:20|9510|9500|9507.8|9497.8|9510.5|9500.5|9507.8|9497.8|9
1639746870000|2021-12-17 13:14:30|9508|9498|9508.5|9498.5|9508.5|9498.5|9507|9497|10
1639746880000|2021-12-17 13:14:40|9508.3|9498.3|9508.5|9498.5|9508.5|9498.5|9508.3|9498.3|2
1639746890000|2021-12-17 13:14:50|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9508|9498|3
1639746900000|2021-12-17 13:15:00|9508|9498|9509|9499|9509.8|9499.8|9508|9498|6
1639746910000|2021-12-17 13:15:10|9509.3|9499.3|9507.8|9497.8|9509.5|9499.5|9507.8|9497.8|12
1639746920000|2021-12-17 13:15:20|9508.3|9498.3|9504.5|9494.5|9508.3|9498.3|9504.3|9494.3|11
1639746930000|2021-12-17 13:15:30|9504.8|9494.8|9505.5|9495.5|9506|9496|9504.5|9494.5|8
1639746940000|2021-12-17 13:15:40|9505.3|9495.3|9506.3|9496.3|9506.3|9496.3|9503.3|9493.3|9
1639746950000|2021-12-17 13:15:50|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1639746960000|2021-12-17 13:16:00|9506.8|9496.8|9504.8|9494.8|9508|9498|9504.3|9494.3|13
1639746970000|2021-12-17 13:16:10|9505|9495|9501.8|9491.8|9505|9495|9501.8|9491.8|10
1639746980000|2021-12-17 13:16:20|9501.5|9491.5|9502.8|9492.8|9504.3|9494.3|9501.5|9491.5|10
1639746990000|2021-12-17 13:16:30|9503|9493|9503.8|9493.8|9503.8|9493.8|9502.5|9492.5|3
1639747000000|2021-12-17 13:16:40|9503.5|9493.5|9505.3|9495.3|9505.3|9495.3|9503.5|9493.5|7
1639747010000|2021-12-17 13:16:50|9505.5|9495.5|9505.3|9495.3|9505.5|9495.5|9505.3|9495.3|6
1639747020000|2021-12-17 13:17:00|9505.5|9495.5|9503.5|9493.5|9506.5|9496.5|9503.3|9493.3|13
1639747030000|2021-12-17 13:17:10|9503.3|9493.3|9502.8|9492.8|9503.3|9493.3|9502.5|9492.5|4
1639747040000|2021-12-17 13:17:20|9502.5|9492.5|9500.8|9490.8|9502.5|9492.5|9500.3|9490.3|11
1639747050000|2021-12-17 13:17:30|9500.5|9490.5|9499|9489|9500.8|9490.8|9499|9489|11
1639747060000|2021-12-17 13:17:40|9500.3|9490.3|9500.8|9490.8|9501.5|9491.5|9500|9490|14
1639747070000|2021-12-17 13:17:50|9500.5|9490.5|9498.5|9488.5|9501|9491|9498.5|9488.5|8
1639747080000|2021-12-17 13:18:00|9498.8|9488.8|9502.5|9492.5|9503.3|9493.3|9498.8|9488.8|10
1639747090000|2021-12-17 13:18:10|9502.3|9492.3|9502.3|9492.3|9502.5|9492.5|9502|9492|8
1639747100000|2021-12-17 13:18:20|9502|9492|9500.5|9490.5|9502|9492|9500.5|9490.5|12
1639747110000|2021-12-17 13:18:30|9500.8|9490.8|9499.3|9489.3|9500.8|9490.8|9499.3|9489.3|12
1639747120000|2021-12-17 13:18:40|9499|9489|9499|9489|9500.8|9490.8|9499|9489|6
1639747140000|2021-12-17 13:19:00|9499.8|9489.8|9496.3|9486.3|9500.3|9490.3|9496.3|9486.3|12
1639747150000|2021-12-17 13:19:10|9495.8|9485.8|9497.8|9487.8|9497.8|9487.8|9495.8|9485.8|7
1639747160000|2021-12-17 13:19:20|9498|9488|9498.5|9488.5|9499|9489|9498|9488|6
1639747170000|2021-12-17 13:19:30|9498.3|9488.3|9496.8|9486.8|9498.3|9488.3|9496.8|9486.8|5
1639747190000|2021-12-17 13:19:50|9496.5|9486.5|9495.8|9485.8|9496.5|9486.5|9495.5|9485.5|7
1639747200000|2021-12-17 13:20:00|9496|9486|9493.8|9483.8|9496|9486|9493.8|9483.8|9
1639747210000|2021-12-17 13:20:10|9493.3|9483.3|9495.3|9485.3|9495.8|9485.8|9493.3|9483.3|11
1639747220000|2021-12-17 13:20:20|9495.5|9485.5|9495.5|9485.5|9495.8|9485.8|9495.5|9485.5|3
1639747230000|2021-12-17 13:20:30|9496|9486|9495.5|9485.5|9497.5|9487.5|9495.5|9485.5|13
1639747240000|2021-12-17 13:20:40|9495|9485|9494|9484|9495|9485|9493.5|9483.5|11
1639747250000|2021-12-17 13:20:50|9494.3|9484.3|9494.3|9484.3|9494.8|9484.8|9494|9484|4
1639747260000|2021-12-17 13:21:00|9494|9484|9489.5|9479.5|9494|9484|9489|9479|15
1639747270000|2021-12-17 13:21:10|9489|9479|9490.3|9480.3|9490.8|9480.8|9489|9479|15
1639747280000|2021-12-17 13:21:20|9490|9480|9488.8|9478.8|9490.3|9480.3|9488.8|9478.8|8
1639747290000|2021-12-17 13:21:30|9489.3|9479.3|9491.5|9481.5|9491.5|9481.5|9488.8|9478.8|10
1639747300000|2021-12-17 13:21:40|9491.8|9481.8|9492.5|9482.5|9492.5|9482.5|9491.8|9481.8|5
1639747310000|2021-12-17 13:21:50|9493.5|9483.5|9491.3|9481.3|9493.5|9483.5|9491.3|9481.3|6
1639747320000|2021-12-17 13:22:00|9491|9481|9492.8|9482.8|9492.8|9482.8|9490.8|9480.8|7
1639747330000|2021-12-17 13:22:10|9493.3|9483.3|9494.3|9484.3|9494.8|9484.8|9493.3|9483.3|10
1639747340000|2021-12-17 13:22:20|9494|9484|9495|9485|9495|9485|9492.8|9482.8|11
1639747350000|2021-12-17 13:22:30|9494.8|9484.8|9493.5|9483.5|9494.8|9484.8|9493.5|9483.5|11
1639747360000|2021-12-17 13:22:40|9493.8|9483.8|9494.3|9484.3|9494.3|9484.3|9493.8|9483.8|5
1639747370000|2021-12-17 13:22:50|9494.8|9484.8|9494|9484|9495.5|9485.5|9494|9484|11
1639747380000|2021-12-17 13:23:00|9493.8|9483.8|9497|9487|9497|9487|9493.3|9483.3|9
1639747390000|2021-12-17 13:23:10|9497.3|9487.3|9497.8|9487.8|9497.8|9487.8|9497.3|9487.3|2
1639747400000|2021-12-17 13:23:20|9497.5|9487.5|9497|9487|9497.5|9487.5|9496.5|9486.5|9
1639747410000|2021-12-17 13:23:30|9496.8|9486.8|9497.3|9487.3|9497.3|9487.3|9496.8|9486.8|5
1639747420000|2021-12-17 13:23:40|9497|9487|9497|9487|9497|9487|9496.5|9486.5|3
1639747430000|2021-12-17 13:23:50|9497.3|9487.3|9497.8|9487.8|9498.5|9488.5|9497.3|9487.3|6
1639747440000|2021-12-17 13:24:00|9497.5|9487.5|9497.3|9487.3|9497.8|9487.8|9497.3|9487.3|3
1639747450000|2021-12-17 13:24:10|9497.5|9487.5|9500.5|9490.5|9500.5|9490.5|9497.5|9487.5|6
1639747460000|2021-12-17 13:24:20|9501|9491|9502|9492|9502.3|9492.3|9501|9491|11
1639747470000|2021-12-17 13:24:30|9501.5|9491.5|9501.8|9491.8|9501.8|9491.8|9501.3|9491.3|4
1639747480000|2021-12-17 13:24:40|9502|9492|9502.3|9492.3|9503|9493|9501.8|9491.8|8
1639747490000|2021-12-17 13:24:50|9501.8|9491.8|9501.8|9491.8|9502.3|9492.3|9501.5|9491.5|6
1639747500000|2021-12-17 13:25:00|9502|9492|9502|9492|9503|9493|9502|9492|6
1639747510000|2021-12-17 13:25:10|9501.8|9491.8|9502.3|9492.3|9502.3|9492.3|9499.3|9489.3|17
1639747520000|2021-12-17 13:25:20|9502.5|9492.5|9502.3|9492.3|9503|9493|9502.3|9492.3|9
1639747530000|2021-12-17 13:25:30|9502|9492|9501|9491|9502|9492|9500.8|9490.8|8
1639747540000|2021-12-17 13:25:40|9501.3|9491.3|9501.5|9491.5|9502|9492|9501.3|9491.3|4
1639747560000|2021-12-17 13:26:00|9501|9491|9498.8|9488.8|9501|9491|9498.3|9488.3|16
1639747570000|2021-12-17 13:26:10|9499|9489|9500|9490|9500|9490|9498.5|9488.5|20
1639747580000|2021-12-17 13:26:20|9499.8|9489.8|9500.8|9490.8|9501.8|9491.8|9499.5|9489.5|15
1639747590000|2021-12-17 13:26:30|9501|9491|9501|9491|9501.3|9491.3|9500.8|9490.8|7
1639747600000|2021-12-17 13:26:40|9500.3|9490.3|9499.3|9489.3|9500.3|9490.3|9499|9489|4
1639747610000|2021-12-17 13:26:50|9499.5|9489.5|9499.3|9489.3|9499.5|9489.5|9499.3|9489.3|4
1639747620000|2021-12-17 13:27:00|9499.5|9489.5|9497.5|9487.5|9499.5|9489.5|9497.5|9487.5|9
1639747630000|2021-12-17 13:27:10|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|1
1639747640000|2021-12-17 13:27:20|9495.8|9485.8|9496|9486|9496|9486|9495.8|9485.8|4
1639747650000|2021-12-17 13:27:30|9496.3|9486.3|9498.3|9488.3|9498.3|9488.3|9496.3|9486.3|2
1639747660000|2021-12-17 13:27:40|9498.5|9488.5|9498.3|9488.3|9499.3|9489.3|9497|9487|21
1639747670000|2021-12-17 13:27:50|9498.5|9488.5|9498|9488|9499.3|9489.3|9497.8|9487.8|10
1639747680000|2021-12-17 13:28:00|9498.3|9488.3|9499.8|9489.8|9499.8|9489.8|9498.3|9488.3|8
1639747690000|2021-12-17 13:28:10|9500.5|9490.5|9500.8|9490.8|9501.5|9491.5|9500.5|9490.5|10
1639747700000|2021-12-17 13:28:20|9501|9491|9501.3|9491.3|9501.8|9491.8|9500.5|9490.5|11
1639747710000|2021-12-17 13:28:30|9500.8|9490.8|9502.3|9492.3|9502.5|9492.5|9500.5|9490.5|16
1639747720000|2021-12-17 13:28:40|9502|9492|9504.3|9494.3|9504.3|9494.3|9502|9492|13
1639747730000|2021-12-17 13:28:50|9504|9494|9504|9494|9504.3|9494.3|9504|9494|11
1639747740000|2021-12-17 13:29:00|9503.5|9493.5|9503.3|9493.3|9504.5|9494.5|9503.3|9493.3|15
1639747750000|2021-12-17 13:29:10|9503|9493|9503.5|9493.5|9503.5|9493.5|9501.8|9491.8|12
1639747760000|2021-12-17 13:29:20|9503.8|9493.8|9503.8|9493.8|9504.5|9494.5|9503.8|9493.8|6
1639747770000|2021-12-17 13:29:30|9503.5|9493.5|9503.8|9493.8|9503.8|9493.8|9502.5|9492.5|13
1639747780000|2021-12-17 13:29:40|9504|9494|9503.8|9493.8|9504|9494|9503.8|9493.8|2
1639747790000|2021-12-17 13:29:50|9504|9494|9503.5|9493.5|9504|9494|9503.3|9493.3|6
1639747800000|2021-12-17 13:30:00|9502.8|9492.8|9501|9491|9503|9493|9500.5|9490.5|23
1639747810000|2021-12-17 13:30:10|9500.8|9490.8|9499.3|9489.3|9501.8|9491.8|9499.3|9489.3|25
1639747820000|2021-12-17 13:30:20|9499|9489|9497.8|9487.8|9499.3|9489.3|9497.8|9487.8|9
1639747830000|2021-12-17 13:30:30|9497.3|9487.3|9495|9485|9497.3|9487.3|9494.3|9484.3|19
1639747840000|2021-12-17 13:30:40|9495.5|9485.5|9495.5|9485.5|9496.5|9486.5|9495.5|9485.5|17
1639747850000|2021-12-17 13:30:50|9495.8|9485.8|9495.8|9485.8|9497|9487|9495.5|9485.5|15
1639747860000|2021-12-17 13:31:00|9496.3|9486.3|9497|9487|9497.8|9487.8|9495.5|9485.5|17
1639747870000|2021-12-17 13:31:10|9497.3|9487.3|9498|9488|9498.5|9488.5|9496.5|9486.5|11
1639747880000|2021-12-17 13:31:20|9497.8|9487.8|9498.8|9488.8|9498.8|9488.8|9497.5|9487.5|7
1639747890000|2021-12-17 13:31:30|9499|9489|9499|9489|9499.3|9489.3|9499|9489|5
1639747900000|2021-12-17 13:31:40|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499|9489|3
1639747910000|2021-12-17 13:31:50|9499.8|9489.8|9498.8|9488.8|9500.3|9490.3|9498.8|9488.8|8
1639747920000|2021-12-17 13:32:00|9499|9489|9502.5|9492.5|9503.8|9493.8|9498.8|9488.8|22
1639747930000|2021-12-17 13:32:10|9502.3|9492.3|9502.3|9492.3|9503|9493|9501.3|9491.3|12
1639747940000|2021-12-17 13:32:20|9502.5|9492.5|9503.8|9493.8|9504|9494|9502.3|9492.3|10
1639747950000|2021-12-17 13:32:30|9504|9494|9502.5|9492.5|9504|9494|9502.3|9492.3|12
1639747960000|2021-12-17 13:32:40|9502.8|9492.8|9503.5|9493.5|9503.5|9493.5|9502.5|9492.5|11
1639747970000|2021-12-17 13:32:50|9503.8|9493.8|9504|9494|9504|9494|9503.8|9493.8|2
1639747980000|2021-12-17 13:33:00|9503.8|9493.8|9504|9494|9504.5|9494.5|9503.5|9493.5|12
1639747990000|2021-12-17 13:33:10|9504.5|9494.5|9504|9494|9504.5|9494.5|9504|9494|2
1639748000000|2021-12-17 13:33:20|9504.3|9494.3|9503.8|9493.8|9504.5|9494.5|9503.5|9493.5|6
1639748010000|2021-12-17 13:33:30|9504|9494|9503.5|9493.5|9504|9494|9503.5|9493.5|6
1639748020000|2021-12-17 13:33:40|9503.3|9493.3|9502.5|9492.5|9503.8|9493.8|9502.5|9492.5|15
1639748030000|2021-12-17 13:33:50|9502.3|9492.3|9501|9491|9502.5|9492.5|9501|9491|13
1639748040000|2021-12-17 13:34:00|9500.8|9490.8|9503|9493|9503.5|9493.5|9500.8|9490.8|15
1639748050000|2021-12-17 13:34:10|9502.8|9492.8|9503.3|9493.3|9503.3|9493.3|9502.5|9492.5|6
1639748060000|2021-12-17 13:34:20|9502.8|9492.8|9504|9494|9504|9494|9502.3|9492.3|14
1639748070000|2021-12-17 13:34:30|9503.8|9493.8|9505|9495|9505.5|9495.5|9503.8|9493.8|11
1639748080000|2021-12-17 13:34:40|9504.8|9494.8|9505.3|9495.3|9506|9496|9504.8|9494.8|13
1639748090000|2021-12-17 13:34:50|9505.5|9495.5|9506|9496|9506.8|9496.8|9505.5|9495.5|7
1639748100000|2021-12-17 13:35:00|9506.5|9496.5|9507.3|9497.3|9508|9498|9506.5|9496.5|12
1639748110000|2021-12-17 13:35:10|9507|9497|9506|9496|9507|9497|9504.3|9494.3|8
1639748120000|2021-12-17 13:35:20|9505.5|9495.5|9506.8|9496.8|9507|9497|9505.5|9495.5|8
1639748130000|2021-12-17 13:35:30|9506.3|9496.3|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|2
1639748140000|2021-12-17 13:35:40|9506.3|9496.3|9506|9496|9506.3|9496.3|9506|9496|2
1639748150000|2021-12-17 13:35:50|9505|9495|9504.8|9494.8|9506.3|9496.3|9504.8|9494.8|17
1639748160000|2021-12-17 13:36:00|9505|9495|9507|9497|9507|9497|9505|9495|5
1639748170000|2021-12-17 13:36:10|9507.5|9497.5|9506.8|9496.8|9507.5|9497.5|9506.3|9496.3|12
1639748180000|2021-12-17 13:36:20|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9504.3|9494.3|11
1639748190000|2021-12-17 13:36:30|9506.5|9496.5|9506|9496|9506.8|9496.8|9505.5|9495.5|12
1639748200000|2021-12-17 13:36:40|9505.8|9495.8|9506.5|9496.5|9506.5|9496.5|9505.5|9495.5|10
1639748210000|2021-12-17 13:36:50|9506.8|9496.8|9506.5|9496.5|9508|9498|9506.5|9496.5|6
1639748220000|2021-12-17 13:37:00|9507|9497|9507.5|9497.5|9507.8|9497.8|9507|9497|20
1639748230000|2021-12-17 13:37:10|9507.8|9497.8|9507.8|9497.8|9508.5|9498.5|9507.5|9497.5|7
1639748240000|2021-12-17 13:37:20|9508|9498|9503.8|9493.8|9508|9498|9503.8|9493.8|16
1639748250000|2021-12-17 13:37:30|9504.5|9494.5|9505.5|9495.5|9505.8|9495.8|9504.5|9494.5|10
1639748260000|2021-12-17 13:37:40|9505.3|9495.3|9505.8|9495.8|9506|9496|9505.3|9495.3|9
1639748270000|2021-12-17 13:37:50|9506|9496|9508|9498|9508|9498|9506|9496|17
1639748280000|2021-12-17 13:38:00|9508.3|9498.3|9507.8|9497.8|9508.3|9498.3|9507.3|9497.3|9
1639748290000|2021-12-17 13:38:10|9508.3|9498.3|9507.8|9497.8|9508.3|9498.3|9507.8|9497.8|4
1639748300000|2021-12-17 13:38:20|9508|9498|9505.3|9495.3|9508|9498|9505.3|9495.3|11
1639748310000|2021-12-17 13:38:30|9505.8|9495.8|9506|9496|9506.3|9496.3|9505.5|9495.5|13
1639748320000|2021-12-17 13:38:40|9505.8|9495.8|9505.5|9495.5|9506|9496|9505.5|9495.5|6
1639748330000|2021-12-17 13:38:50|9505.3|9495.3|9505.5|9495.5|9505.5|9495.5|9505|9495|5
1639748340000|2021-12-17 13:39:00|9505.3|9495.3|9504.8|9494.8|9505.3|9495.3|9504.8|9494.8|5
1639748350000|2021-12-17 13:39:10|9506.3|9496.3|9508|9498|9508|9498|9506.3|9496.3|12
1639748360000|2021-12-17 13:39:20|9508.3|9498.3|9508|9498|9508.3|9498.3|9508|9498|6
1639748370000|2021-12-17 13:39:30|9507.8|9497.8|9507|9497|9507.8|9497.8|9507|9497|4
1639748380000|2021-12-17 13:39:40|9507.3|9497.3|9507|9497|9507.3|9497.3|9506.8|9496.8|4
1639748390000|2021-12-17 13:39:50|9507.3|9497.3|9507.5|9497.5|9507.8|9497.8|9507.3|9497.3|3
1639748400000|2021-12-17 13:40:00|9507.8|9497.8|9507|9497|9507.8|9497.8|9507|9497|4
1639748410000|2021-12-17 13:40:10|9506.8|9496.8|9508.3|9498.3|9508.8|9498.8|9506.8|9496.8|10
1639748420000|2021-12-17 13:40:20|9507.8|9497.8|9508|9498|9508|9498|9507.8|9497.8|2
1639748430000|2021-12-17 13:40:30|9507.8|9497.8|9508.5|9498.5|9508.5|9498.5|9506.8|9496.8|7
1639748440000|2021-12-17 13:40:40|9508.3|9498.3|9508.3|9498.3|9508.8|9498.8|9508.3|9498.3|8
1639748450000|2021-12-17 13:40:50|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|1
1639748460000|2021-12-17 13:41:00|9508.3|9498.3|9508.5|9498.5|9508.5|9498.5|9508.3|9498.3|6
1639748470000|2021-12-17 13:41:10|9508.8|9498.8|9508.5|9498.5|9508.8|9498.8|9508.5|9498.5|2
1639748480000|2021-12-17 13:41:20|9508.3|9498.3|9509|9499|9509.5|9499.5|9508.3|9498.3|8
1639748490000|2021-12-17 13:41:30|9508.8|9498.8|9508.5|9498.5|9509|9499|9508.3|9498.3|11
1639748500000|2021-12-17 13:41:40|9508.8|9498.8|9509.5|9499.5|9509.8|9499.8|9508.5|9498.5|10
1639748510000|2021-12-17 13:41:50|9509.8|9499.8|9509.3|9499.3|9510|9500|9509.3|9499.3|11
1639748520000|2021-12-17 13:42:00|9509.5|9499.5|9509|9499|9509.8|9499.8|9509|9499|11
1639748530000|2021-12-17 13:42:10|9509.3|9499.3|9509|9499|9509.3|9499.3|9509|9499|2
1639748540000|2021-12-17 13:42:20|9509.3|9499.3|9509|9499|9509.3|9499.3|9508.5|9498.5|5
1639748550000|2021-12-17 13:42:30|9508.5|9498.5|9508.3|9498.3|9508.8|9498.8|9508.3|9498.3|8
1639748560000|2021-12-17 13:42:40|9508.5|9498.5|9508.3|9498.3|9508.8|9498.8|9508.3|9498.3|12
1639748570000|2021-12-17 13:42:50|9508.5|9498.5|9509.3|9499.3|9509.3|9499.3|9508.5|9498.5|8
1639748580000|2021-12-17 13:43:00|9509|9499|9509.3|9499.3|9509.3|9499.3|9509|9499|8
1639748590000|2021-12-17 13:43:10|9509|9499|9509.8|9499.8|9509.8|9499.8|9509|9499|5
1639748600000|2021-12-17 13:43:20|9510.3|9500.3|9509.5|9499.5|9510.3|9500.3|9509.5|9499.5|10
1639748610000|2021-12-17 13:43:30|9510|9500|9510|9500|9510|9500|9509.5|9499.5|9
1639748620000|2021-12-17 13:43:40|9509.8|9499.8|9509|9499|9510.5|9500.5|9508.5|9498.5|10
1639748630000|2021-12-17 13:43:50|9508.8|9498.8|9508.5|9498.5|9509.5|9499.5|9508.3|9498.3|7
1639748640000|2021-12-17 13:44:00|9508.8|9498.8|9507.5|9497.5|9508.8|9498.8|9507.3|9497.3|16
1639748650000|2021-12-17 13:44:10|9507.3|9497.3|9507.8|9497.8|9508|9498|9507.3|9497.3|7
1639748660000|2021-12-17 13:44:20|9508|9498|9508|9498|9508.3|9498.3|9507.8|9497.8|6
1639748670000|2021-12-17 13:44:30|9508.5|9498.5|9508|9498|9508.5|9498.5|9507.5|9497.5|7
1639748680000|2021-12-17 13:44:40|9507.8|9497.8|9507.5|9497.5|9508|9498|9507.3|9497.3|5
1639748690000|2021-12-17 13:44:50|9507.3|9497.3|9507.3|9497.3|9507.8|9497.8|9507.3|9497.3|5
1639748700000|2021-12-17 13:45:00|9507.5|9497.5|9509.3|9499.3|9509.5|9499.5|9507|9497|20
1639748710000|2021-12-17 13:45:10|9509|9499|9512.8|9502.8|9512.8|9502.8|9508.5|9498.5|20
1639748720000|2021-12-17 13:45:20|9513.3|9503.3|9512.3|9502.3|9513.3|9503.3|9511.3|9501.3|12
1639748730000|2021-12-17 13:45:30|9512.5|9502.5|9510.5|9500.5|9512.8|9502.8|9510.5|9500.5|11
1639748740000|2021-12-17 13:45:40|9510.8|9500.8|9511|9501|9511|9501|9510.5|9500.5|4
1639748750000|2021-12-17 13:45:50|9510.8|9500.8|9509.5|9499.5|9510.8|9500.8|9509.5|9499.5|5
1639748760000|2021-12-17 13:46:00|9509.3|9499.3|9508.3|9498.3|9509.3|9499.3|9507.5|9497.5|13
1639748770000|2021-12-17 13:46:10|9508|9498|9507.3|9497.3|9508.3|9498.3|9507.3|9497.3|8
1639748780000|2021-12-17 13:46:20|9507.5|9497.5|9508.8|9498.8|9508.8|9498.8|9507.5|9497.5|9
1639748790000|2021-12-17 13:46:30|9508|9498|9507.8|9497.8|9508|9498|9506.8|9496.8|5
1639748800000|2021-12-17 13:46:40|9507.5|9497.5|9508|9498|9508|9498|9507.5|9497.5|3
1639748810000|2021-12-17 13:46:50|9508.3|9498.3|9508.5|9498.5|9508.8|9498.8|9508|9498|6
1639748820000|2021-12-17 13:47:00|9508.8|9498.8|9508|9498|9510.3|9500.3|9508|9498|13
1639748830000|2021-12-17 13:47:10|9508.3|9498.3|9507.5|9497.5|9508.3|9498.3|9507.3|9497.3|10
1639748840000|2021-12-17 13:47:20|9507.8|9497.8|9503.3|9493.3|9507.8|9497.8|9502.8|9492.8|6
1639748850000|2021-12-17 13:47:30|9503.5|9493.5|9502.5|9492.5|9503.8|9493.8|9502.3|9492.3|8
1639748860000|2021-12-17 13:47:40|9502.3|9492.3|9504.8|9494.8|9504.8|9494.8|9502.3|9492.3|16
1639748870000|2021-12-17 13:47:50|9505|9495|9504.8|9494.8|9505|9495|9503.8|9493.8|17
1639748880000|2021-12-17 13:48:00|9504.5|9494.5|9504.8|9494.8|9507.3|9497.3|9504.5|9494.5|11
1639748890000|2021-12-17 13:48:10|9504.5|9494.5|9504.8|9494.8|9504.8|9494.8|9504|9494|7
1639748900000|2021-12-17 13:48:20|9505|9495|9506|9496|9506|9496|9504.8|9494.8|10
1639748910000|2021-12-17 13:48:30|9505.5|9495.5|9506.3|9496.3|9506.3|9496.3|9505.5|9495.5|4
1639748920000|2021-12-17 13:48:40|9506|9496|9505.5|9495.5|9506|9496|9505.3|9495.3|4
1639748930000|2021-12-17 13:48:50|9505|9495|9503|9493|9505|9495|9501.8|9491.8|13
1639748940000|2021-12-17 13:49:00|9503.3|9493.3|9504|9494|9504|9494|9503.3|9493.3|5
1639748950000|2021-12-17 13:49:10|9504.3|9494.3|9504.5|9494.5|9505.3|9495.3|9504.3|9494.3|9
1639748960000|2021-12-17 13:49:20|9503.8|9493.8|9503.5|9493.5|9504.8|9494.8|9503.3|9493.3|16
1639748970000|2021-12-17 13:49:30|9503.8|9493.8|9505.3|9495.3|9505.3|9495.3|9503.8|9493.8|8
1639748980000|2021-12-17 13:49:40|9504.8|9494.8|9505.5|9495.5|9505.5|9495.5|9504.8|9494.8|8
1639748990000|2021-12-17 13:49:50|9505.8|9495.8|9503.1|9493.1|9505.8|9495.8|9503.1|9493.1|8
1639749000000|2021-12-17 13:50:00|9503.5|9493.5|9505|9495|9505|9495|9503.5|9493.5|8
1639749010000|2021-12-17 13:50:10|9505.3|9495.3|9505.8|9495.8|9505.8|9495.8|9505.3|9495.3|3
1639749020000|2021-12-17 13:50:20|9506|9496|9505|9495|9506|9496|9505|9495|4
1639749030000|2021-12-17 13:50:30|9504.8|9494.8|9505|9495|9505.8|9495.8|9504.8|9494.8|9
1639749040000|2021-12-17 13:50:40|9505.3|9495.3|9506|9496|9506|9496|9505.3|9495.3|6
1639749050000|2021-12-17 13:50:50|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9504.5|9494.5|6
1639749060000|2021-12-17 13:51:00|9506|9496|9505|9495|9506.5|9496.5|9503.8|9493.8|15
1639749070000|2021-12-17 13:51:10|9505.5|9495.5|9509.5|9499.5|9509.5|9499.5|9505.3|9495.3|10
1639749080000|2021-12-17 13:51:20|9509.8|9499.8|9507.8|9497.8|9509.8|9499.8|9507.8|9497.8|7
1639749090000|2021-12-17 13:51:30|9508|9498|9508.3|9498.3|9508.8|9498.8|9508|9498|10
1639749100000|2021-12-17 13:51:40|9508|9498|9508.5|9498.5|9508.8|9498.8|9508|9498|6
1639749110000|2021-12-17 13:51:50|9508.3|9498.3|9508|9498|9508.3|9498.3|9508|9498|2
1639749120000|2021-12-17 13:52:00|9507.8|9497.8|9505.8|9495.8|9507.8|9497.8|9505.8|9495.8|13
1639749130000|2021-12-17 13:52:10|9506|9496|9503|9493|9506|9496|9502.8|9492.8|12
1639749140000|2021-12-17 13:52:20|9503.3|9493.3|9503.8|9493.8|9503.8|9493.8|9502.8|9492.8|14
1639749150000|2021-12-17 13:52:30|9503.5|9493.5|9502.8|9492.8|9503.8|9493.8|9501|9491|21
1639749160000|2021-12-17 13:52:40|9502.5|9492.5|9502|9492|9502.5|9492.5|9501.3|9491.3|14
1639749170000|2021-12-17 13:52:50|9502.3|9492.3|9497.5|9487.5|9502.3|9492.3|9496.8|9486.8|16
1639749180000|2021-12-17 13:53:00|9497.3|9487.3|9497.3|9487.3|9497.5|9487.5|9497.3|9487.3|7
1639749190000|2021-12-17 13:53:10|9497.5|9487.5|9498.8|9488.8|9499.5|9489.5|9497.3|9487.3|16
1639749200000|2021-12-17 13:53:20|9499.3|9489.3|9498.3|9488.3|9499.3|9489.3|9498.3|9488.3|10
1639749210000|2021-12-17 13:53:30|9498.8|9488.8|9497.8|9487.8|9499.5|9489.5|9497.3|9487.3|11
1639749220000|2021-12-17 13:53:40|9498.5|9488.5|9498.8|9488.8|9500.5|9490.5|9498.3|9488.3|15
1639749230000|2021-12-17 13:53:50|9499|9489|9499.8|9489.8|9499.8|9489.8|9498.5|9488.5|7
1639749240000|2021-12-17 13:54:00|9499.5|9489.5|9501.3|9491.3|9501.3|9491.3|9498.8|9488.8|16
1639749250000|2021-12-17 13:54:10|9501.5|9491.5|9501.5|9491.5|9501.8|9491.8|9500.5|9490.5|14
1639749260000|2021-12-17 13:54:20|9501.8|9491.8|9500.8|9490.8|9501.8|9491.8|9499|9489|15
1639749270000|2021-12-17 13:54:30|9500.5|9490.5|9500.5|9490.5|9500.8|9490.8|9499.8|9489.8|6
1639749280000|2021-12-17 13:54:40|9500.3|9490.3|9500.5|9490.5|9501.5|9491.5|9499.5|9489.5|15
1639749290000|2021-12-17 13:54:50|9500|9490|9499.5|9489.5|9500.5|9490.5|9498.3|9488.3|18
1639749300000|2021-12-17 13:55:00|9500|9490|9499.3|9489.3|9500.5|9490.5|9499.3|9489.3|12
1639749310000|2021-12-17 13:55:10|9498.8|9488.8|9500.3|9490.3|9500.3|9490.3|9498.3|9488.3|14
1639749320000|2021-12-17 13:55:20|9499.8|9489.8|9497.8|9487.8|9500.8|9490.8|9497|9487|14
1639749330000|2021-12-17 13:55:30|9498.3|9488.3|9498.8|9488.8|9499|9489|9496.5|9486.5|17
1639749340000|2021-12-17 13:55:40|9499.3|9489.3|9500.3|9490.3|9500.3|9490.3|9498.3|9488.3|15
1639749350000|2021-12-17 13:55:50|9500.5|9490.5|9500.8|9490.8|9503.8|9493.8|9500|9490|20
1639749360000|2021-12-17 13:56:00|9501|9491|9500|9490|9502.5|9492.5|9499.8|9489.8|11
1639749370000|2021-12-17 13:56:10|9499.8|9489.8|9498.3|9488.3|9500|9490|9497.8|9487.8|13
1639749380000|2021-12-17 13:56:20|9498.5|9488.5|9498|9488|9499.8|9489.8|9497.5|9487.5|15
1639749390000|2021-12-17 13:56:30|9497.8|9487.8|9498.5|9488.5|9498.8|9488.8|9497.3|9487.3|14
1639749400000|2021-12-17 13:56:40|9499|9489|9499|9489|9499|9489|9497.8|9487.8|11
1639749410000|2021-12-17 13:56:50|9498.8|9488.8|9499.3|9489.3|9500|9490|9498.3|9488.3|9
1639749420000|2021-12-17 13:57:00|9499.5|9489.5|9500|9490|9500.3|9490.3|9498.8|9488.8|15
1639749430000|2021-12-17 13:57:10|9499.3|9489.3|9499.5|9489.5|9500.3|9490.3|9499.3|9489.3|8
1639749440000|2021-12-17 13:57:20|9499|9489|9500.5|9490.5|9500.5|9490.5|9498.8|9488.8|6
1639749450000|2021-12-17 13:57:30|9500.3|9490.3|9500.3|9490.3|9500.8|9490.8|9499.8|9489.8|7
1639749460000|2021-12-17 13:57:40|9500|9490|9498.8|9488.8|9500|9490|9497.8|9487.8|8
1639749470000|2021-12-17 13:57:50|9499|9489|9499.3|9489.3|9499.8|9489.8|9498.5|9488.5|14
1639749480000|2021-12-17 13:58:00|9498.5|9488.5|9498.3|9488.3|9499|9489|9497|9487|17
1639749490000|2021-12-17 13:58:10|9498.5|9488.5|9502|9492|9502|9492|9498|9488|15
1639749500000|2021-12-17 13:58:20|9501.8|9491.8|9500|9490|9502|9492|9500|9490|13
1639749510000|2021-12-17 13:58:30|9500.3|9490.3|9498|9488|9501.3|9491.3|9498|9488|11
1639749520000|2021-12-17 13:58:40|9498.5|9488.5|9497.8|9487.8|9500.5|9490.5|9497.8|9487.8|14
1639749530000|2021-12-17 13:58:50|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|1
1639749540000|2021-12-17 13:59:00|9497.5|9487.5|9497|9487|9497.5|9487.5|9497|9487|5
1639749550000|2021-12-17 13:59:10|9497.3|9487.3|9497|9487|9497.5|9487.5|9497|9487|8
1639749560000|2021-12-17 13:59:20|9496.8|9486.8|9496.8|9486.8|9497|9487|9496.8|9486.8|5
1639749570000|2021-12-17 13:59:30|9497|9487|9497|9487|9497.5|9487.5|9497|9487|6
1639749580000|2021-12-17 13:59:40|9497.3|9487.3|9500.5|9490.5|9500.5|9490.5|9497.3|9487.3|8
1639749590000|2021-12-17 13:59:50|9500.8|9490.8|9500.8|9490.8|9501|9491|9500.5|9490.5|5
1639749600000|2021-12-17 14:00:00|9501|9491|9504.8|9494.8|9504.8|9494.8|9500.5|9490.5|18
1639749610000|2021-12-17 14:00:10|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.3|9494.3|9
1639749620000|2021-12-17 14:00:20|9504.3|9494.3|9502.3|9492.3|9505|9495|9502.3|9492.3|6
1639749630000|2021-12-17 14:00:30|9502.8|9492.8|9503.8|9493.8|9504|9494|9502.5|9492.5|14
1639749640000|2021-12-17 14:00:40|9504|9494|9503.8|9493.8|9504.5|9494.5|9503.8|9493.8|7
1639749650000|2021-12-17 14:00:50|9504|9494|9504.8|9494.8|9505.3|9495.3|9504|9494|7
1639749660000|2021-12-17 14:01:00|9505|9495|9504.5|9494.5|9505.3|9495.3|9503.5|9493.5|14
1639749670000|2021-12-17 14:01:10|9504.8|9494.8|9501.8|9491.8|9504.8|9494.8|9501.5|9491.5|9
1639749680000|2021-12-17 14:01:20|9501.5|9491.5|9502|9492|9502|9492|9501|9491|8
1639749690000|2021-12-17 14:01:30|9502.3|9492.3|9500.8|9490.8|9502.5|9492.5|9500.3|9490.3|12
1639749700000|2021-12-17 14:01:40|9500.5|9490.5|9500.3|9490.3|9502|9492|9500|9490|12
1639749710000|2021-12-17 14:01:50|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9499.8|9489.8|15
1639749720000|2021-12-17 14:02:00|9500.3|9490.3|9500.5|9490.5|9500.5|9490.5|9499.5|9489.5|11
1639749730000|2021-12-17 14:02:10|9501|9491|9501.3|9491.3|9501.8|9491.8|9500.8|9490.8|7
1639749740000|2021-12-17 14:02:20|9500.8|9490.8|9500.3|9490.3|9500.8|9490.8|9500.3|9490.3|10
1639749750000|2021-12-17 14:02:30|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500.5|9490.5|2
1639749760000|2021-12-17 14:02:40|9500.3|9490.3|9497|9487|9500.3|9490.3|9497|9487|5
1639749770000|2021-12-17 14:02:50|9497.8|9487.8|9495.8|9485.8|9497.8|9487.8|9495.8|9485.8|9
1639749780000|2021-12-17 14:03:00|9496.3|9486.3|9494.8|9484.8|9496.3|9486.3|9494|9484|15
1639749790000|2021-12-17 14:03:10|9495|9485|9494.8|9484.8|9495|9485|9494.8|9484.8|6
1639749800000|2021-12-17 14:03:20|9493.3|9483.3|9490.8|9480.8|9493.3|9483.3|9490.3|9480.3|7
1639749810000|2021-12-17 14:03:30|9491|9481|9492.5|9482.5|9493|9483|9491|9481|19
1639749820000|2021-12-17 14:03:40|9492.3|9482.3|9493|9483|9493.3|9483.3|9492.3|9482.3|9
1639749830000|2021-12-17 14:03:50|9493.5|9483.5|9493|9483|9493.5|9483.5|9492.8|9482.8|8
1639749840000|2021-12-17 14:04:00|9493.5|9483.5|9493.3|9483.3|9494.3|9484.3|9493|9483|9
1639749850000|2021-12-17 14:04:10|9493.5|9483.5|9493.3|9483.3|9493.8|9483.8|9493|9483|9
1639749860000|2021-12-17 14:04:20|9493|9483|9493.3|9483.3|9494|9484|9492.8|9482.8|12
1639749870000|2021-12-17 14:04:30|9493.8|9483.8|9494.3|9484.3|9495.3|9485.3|9493.8|9483.8|10
1639749880000|2021-12-17 14:04:40|9494.5|9484.5|9495|9485|9495.5|9485.5|9494.5|9484.5|7
1639749890000|2021-12-17 14:04:50|9494.8|9484.8|9494.5|9484.5|9495.5|9485.5|9494.3|9484.3|7
1639749900000|2021-12-17 14:05:00|9494.8|9484.8|9494.8|9484.8|9495.5|9485.5|9494.8|9484.8|13
1639749910000|2021-12-17 14:05:10|9494.5|9484.5|9495|9485|9495.3|9485.3|9494.5|9484.5|5
1639749920000|2021-12-17 14:05:20|9495.3|9485.3|9494.8|9484.8|9495.3|9485.3|9494.8|9484.8|4
1639749930000|2021-12-17 14:05:30|9495|9485|9495.8|9485.8|9495.8|9485.8|9495|9485|2
1639749940000|2021-12-17 14:05:40|9496.3|9486.3|9496|9486|9496.5|9486.5|9496|9486|15
1639749950000|2021-12-17 14:05:50|9496.3|9486.3|9496|9486|9496.8|9486.8|9496|9486|6
1639749960000|2021-12-17 14:06:00|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.5|9485.5|3
1639749970000|2021-12-17 14:06:10|9496.3|9486.3|9491.8|9481.8|9496.3|9486.3|9491.8|9481.8|12
1639749980000|2021-12-17 14:06:20|9490.8|9480.8|9490.3|9480.3|9491.5|9481.5|9489.5|9479.5|14
1639749990000|2021-12-17 14:06:30|9490|9480|9490|9480|9491.8|9481.8|9490|9480|10
1639750000000|2021-12-17 14:06:40|9490.3|9480.3|9490.8|9480.8|9490.8|9480.8|9490.3|9480.3|3
1639750010000|2021-12-17 14:06:50|9490.3|9480.3|9491|9481|9491.5|9481.5|9490.3|9480.3|7
1639750020000|2021-12-17 14:07:00|9491.5|9481.5|9492.3|9482.3|9492.8|9482.8|9491.3|9481.3|14
1639750030000|2021-12-17 14:07:10|9492|9482|9491.5|9481.5|9492.3|9482.3|9490.8|9480.8|11
1639750040000|2021-12-17 14:07:20|9491.3|9481.3|9492.3|9482.3|9493.3|9483.3|9491.3|9481.3|8
1639750050000|2021-12-17 14:07:30|9492|9482|9493.3|9483.3|9493.3|9483.3|9491.8|9481.8|12
1639750060000|2021-12-17 14:07:40|9492.8|9482.8|9495.5|9485.5|9495.8|9485.8|9492.5|9482.5|13
1639750070000|2021-12-17 14:07:50|9495.3|9485.3|9498.3|9488.3|9498.3|9488.3|9495.3|9485.3|10
1639750080000|2021-12-17 14:08:00|9498.9|9488.9|9499.5|9489.5|9499.8|9489.8|9498.8|9488.8|9
1639750090000|2021-12-17 14:08:10|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.5|9489.5|7
1639750100000|2021-12-17 14:08:20|9499.5|9489.5|9500.3|9490.3|9500.3|9490.3|9499.5|9489.5|6
1639750110000|2021-12-17 14:08:30|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500.3|9490.3|3
1639750120000|2021-12-17 14:08:40|9500.3|9490.3|9500.5|9490.5|9500.5|9490.5|9500.3|9490.3|2
1639750130000|2021-12-17 14:08:50|9500.3|9490.3|9500.5|9490.5|9500.8|9490.8|9500.3|9490.3|8
1639750140000|2021-12-17 14:09:00|9500.8|9490.8|9500.5|9490.5|9501.8|9491.8|9500.5|9490.5|7
1639750150000|2021-12-17 14:09:10|9500.3|9490.3|9500.8|9490.8|9501|9491|9500.3|9490.3|11
1639750160000|2021-12-17 14:09:20|9500.5|9490.5|9498.8|9488.8|9500.5|9490.5|9498.8|9488.8|8
1639750170000|2021-12-17 14:09:30|9499|9489|9499.5|9489.5|9500|9490|9499|9489|11
1639750180000|2021-12-17 14:09:40|9499.8|9489.8|9499.8|9489.8|9500|9490|9499|9489|10
1639750190000|2021-12-17 14:09:50|9499.5|9489.5|9500.3|9490.3|9500.3|9490.3|9499.5|9489.5|6
1639750200000|2021-12-17 14:10:00|9499.8|9489.8|9500|9490|9500.5|9490.5|9499.8|9489.8|8
1639750210000|2021-12-17 14:10:10|9500.5|9490.5|9499.5|9489.5|9500.5|9490.5|9499.5|9489.5|13
1639750220000|2021-12-17 14:10:20|9500|9490|9499.8|9489.8|9500|9490|9499.5|9489.5|5
1639750230000|2021-12-17 14:10:30|9499.5|9489.5|9500.8|9490.8|9501|9491|9499.5|9489.5|9
1639750240000|2021-12-17 14:10:40|9501|9491|9502|9492|9502|9492|9499.5|9489.5|17
1639750250000|2021-12-17 14:10:50|9501.8|9491.8|9501.8|9491.8|9502.3|9492.3|9501.5|9491.5|11
1639750260000|2021-12-17 14:11:00|9502.3|9492.3|9498.5|9488.5|9502.3|9492.3|9498.5|9488.5|14
1639750270000|2021-12-17 14:11:10|9498.3|9488.3|9501.3|9491.3|9501.3|9491.3|9497.8|9487.8|18
1639750280000|2021-12-17 14:11:20|9501.8|9491.8|9505.3|9495.3|9505.8|9495.8|9501.8|9491.8|17
1639750290000|2021-12-17 14:11:30|9505.5|9495.5|9507.8|9497.8|9507.8|9497.8|9505.3|9495.3|9
1639750300000|2021-12-17 14:11:40|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9507.3|9497.3|15
1639750310000|2021-12-17 14:11:50|9508.8|9498.8|9509.8|9499.8|9510.3|9500.3|9508.8|9498.8|14
1639750320000|2021-12-17 14:12:00|9510|9500|9510.3|9500.3|9511|9501|9509.8|9499.8|15
1639750330000|2021-12-17 14:12:10|9510|9500|9510.3|9500.3|9510.5|9500.5|9509.8|9499.8|9
1639750340000|2021-12-17 14:12:20|9510|9500|9509.8|9499.8|9510|9500|9509.5|9499.5|6
1639750350000|2021-12-17 14:12:30|9510|9500|9510|9500|9510.3|9500.3|9510|9500|3
1639750360000|2021-12-17 14:12:40|9509.8|9499.8|9508.5|9498.5|9509.8|9499.8|9508.5|9498.5|7
1639750370000|2021-12-17 14:12:50|9508.8|9498.8|9511.3|9501.3|9511.3|9501.3|9508.5|9498.5|7
1639750380000|2021-12-17 14:13:00|9511.8|9501.8|9511.5|9501.5|9511.8|9501.8|9511.5|9501.5|2
1639750390000|2021-12-17 14:13:10|9512|9502|9512|9502|9512.3|9502.3|9511.8|9501.8|8
1639750400000|2021-12-17 14:13:20|9511.8|9501.8|9512|9502|9512.3|9502.3|9511.8|9501.8|4
1639750410000|2021-12-17 14:13:30|9512.3|9502.3|9512.5|9502.5|9512.5|9502.5|9511.8|9501.8|9
1639750420000|2021-12-17 14:13:40|9512.3|9502.3|9513|9503|9513|9503|9512.3|9502.3|8
1639750440000|2021-12-17 14:14:00|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9511.8|9501.8|3
1639750450000|2021-12-17 14:14:10|9511.8|9501.8|9513|9503|9513|9503|9511.8|9501.8|5
1639750470000|2021-12-17 14:14:30|9513.5|9503.5|9513.3|9503.3|9513.8|9503.8|9513.3|9503.3|4
1639750480000|2021-12-17 14:14:40|9513|9503|9512.5|9502.5|9513|9503|9511.8|9501.8|5
1639750490000|2021-12-17 14:14:50|9511.8|9501.8|9512.8|9502.8|9512.8|9502.8|9511.8|9501.8|5
1639750500000|2021-12-17 14:15:00|9512|9502|9513.5|9503.5|9513.8|9503.8|9512|9502|13
1639750510000|2021-12-17 14:15:10|9513|9503|9512.8|9502.8|9513.3|9503.3|9512.3|9502.3|5
1639750530000|2021-12-17 14:15:30|9513.3|9503.3|9513.8|9503.8|9513.8|9503.8|9513.3|9503.3|3
1639750540000|2021-12-17 14:15:40|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|3
1639750560000|2021-12-17 14:16:00|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1639750570000|2021-12-17 14:16:10|9513|9503|9513|9503|9513|9503|9513|9503|1
1639750580000|2021-12-17 14:16:20|9512.8|9502.8|9512.5|9502.5|9512.8|9502.8|9512.5|9502.5|2
1639750590000|2021-12-17 14:16:30|9511.8|9501.8|9511.3|9501.3|9512.5|9502.5|9511.3|9501.3|7
1639750600000|2021-12-17 14:16:40|9511.8|9501.8|9512.3|9502.3|9512.3|9502.3|9511.8|9501.8|3
1639750610000|2021-12-17 14:16:50|9512|9502|9511.5|9501.5|9512.5|9502.5|9511.5|9501.5|9
1639750620000|2021-12-17 14:17:00|9511.8|9501.8|9511.8|9501.8|9512|9502|9511.8|9501.8|5
1639750630000|2021-12-17 14:17:10|9512|9502|9512|9502|9512.5|9502.5|9511.8|9501.8|9
1639750640000|2021-12-17 14:17:20|9511.8|9501.8|9508.8|9498.8|9511.8|9501.8|9508.5|9498.5|7
1639750650000|2021-12-17 14:17:30|9508.5|9498.5|9509|9499|9509|9499|9508.3|9498.3|5
1639750660000|2021-12-17 14:17:40|9508.8|9498.8|9508.5|9498.5|9509|9499|9508.5|9498.5|4
1639750670000|2021-12-17 14:17:50|9508.3|9498.3|9509|9499|9509.3|9499.3|9508.3|9498.3|6
1639750680000|2021-12-17 14:18:00|9509.3|9499.3|9509|9499|9509.3|9499.3|9508.8|9498.8|6
1639750690000|2021-12-17 14:18:10|9509.3|9499.3|9509|9499|9509.3|9499.3|9508.8|9498.8|6
1639750700000|2021-12-17 14:18:20|9509.5|9499.5|9508.5|9498.5|9509.5|9499.5|9508.3|9498.3|8
1639750710000|2021-12-17 14:18:30|9508.8|9498.8|9509|9499|9509|9499|9508.8|9498.8|2
1639750720000|2021-12-17 14:18:40|9508.8|9498.8|9509.5|9499.5|9509.5|9499.5|9508.8|9498.8|8
1639750730000|2021-12-17 14:18:50|9509|9499|9509.3|9499.3|9509.3|9499.3|9508.8|9498.8|6
1639750770000|2021-12-17 14:19:30|9509.8|9499.8|9509.3|9499.3|9510.3|9500.3|9509.3|9499.3|5
1639750780000|2021-12-17 14:19:40|9509.5|9499.5|9510.5|9500.5|9510.5|9500.5|9509.5|9499.5|8
1639750790000|2021-12-17 14:19:50|9511.3|9501.3|9509.5|9499.5|9511.3|9501.3|9509|9499|9
1639750800000|2021-12-17 14:20:00|9509|9499|9510.3|9500.3|9510.8|9500.8|9509|9499|7
1639750810000|2021-12-17 14:20:10|9510.5|9500.5|9510.3|9500.3|9510.5|9500.5|9510.3|9500.3|2
1639750820000|2021-12-17 14:20:20|9510.8|9500.8|9508.3|9498.3|9510.8|9500.8|9508.3|9498.3|7
1639750830000|2021-12-17 14:20:30|9508.5|9498.5|9506.8|9496.8|9508.5|9498.5|9506.8|9496.8|9
1639750840000|2021-12-17 14:20:40|9506.5|9496.5|9508|9498|9508|9498|9506.3|9496.3|19
1639750850000|2021-12-17 14:20:50|9507.8|9497.8|9507.5|9497.5|9508.3|9498.3|9507.5|9497.5|10
1639750860000|2021-12-17 14:21:00|9506.5|9496.5|9506|9496|9506.8|9496.8|9505.3|9495.3|11
1639750870000|2021-12-17 14:21:10|9505.8|9495.8|9508|9498|9508|9498|9505.8|9495.8|11
1639750880000|2021-12-17 14:21:20|9507.8|9497.8|9507.5|9497.5|9507.8|9497.8|9507.5|9497.5|6
1639750890000|2021-12-17 14:21:30|9507|9497|9505.5|9495.5|9507|9497|9505|9495|8
1639750900000|2021-12-17 14:21:40|9505.3|9495.3|9505|9495|9505.3|9495.3|9504.3|9494.3|12
1639750910000|2021-12-17 14:21:50|9504.8|9494.8|9505.3|9495.3|9505.5|9495.5|9504.8|9494.8|5
1639750920000|2021-12-17 14:22:00|9505.5|9495.5|9506.5|9496.5|9506.5|9496.5|9505|9495|9
1639750930000|2021-12-17 14:22:10|9506.8|9496.8|9505.5|9495.5|9506.8|9496.8|9505.5|9495.5|6
1639750940000|2021-12-17 14:22:20|9505.8|9495.8|9505.5|9495.5|9506|9496|9504.8|9494.8|8
1639750950000|2021-12-17 14:22:30|9505.3|9495.3|9506.3|9496.3|9506.3|9496.3|9505|9495|5
1639750960000|2021-12-17 14:22:40|9506|9496|9505.8|9495.8|9506.3|9496.3|9505.8|9495.8|10
1639750970000|2021-12-17 14:22:50|9505.5|9495.5|9505|9495|9505.5|9495.5|9505|9495|3
1639750980000|2021-12-17 14:23:00|9504.8|9494.8|9504.3|9494.3|9504.8|9494.8|9504|9494|6
1639750990000|2021-12-17 14:23:10|9504.8|9494.8|9504.8|9494.8|9505|9495|9504.5|9494.5|9
1639751000000|2021-12-17 14:23:20|9505|9495|9505.8|9495.8|9506.3|9496.3|9504.8|9494.8|6
1639751010000|2021-12-17 14:23:30|9506|9496|9505.8|9495.8|9506|9496|9505.8|9495.8|6
1639751020000|2021-12-17 14:23:40|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.3|9495.3|5
1639751030000|2021-12-17 14:23:50|9505.3|9495.3|9505.8|9495.8|9505.8|9495.8|9505.3|9495.3|3
1639751040000|2021-12-17 14:24:00|9505.5|9495.5|9503.3|9493.3|9505.5|9495.5|9503|9493|8
1639751050000|2021-12-17 14:24:10|9503|9493|9502|9492|9503|9493|9501.3|9491.3|11
1639751060000|2021-12-17 14:24:20|9502.3|9492.3|9502|9492|9502.3|9492.3|9501|9491|5
1639751070000|2021-12-17 14:24:30|9501.8|9491.8|9496.5|9486.5|9501.8|9491.8|9496.3|9486.3|11
1639751080000|2021-12-17 14:24:40|9497|9487|9498.3|9488.3|9499|9489|9496|9486|17
1639751090000|2021-12-17 14:24:50|9498.8|9488.8|9499.3|9489.3|9499.3|9489.3|9498.5|9488.5|10
1639751100000|2021-12-17 14:25:00|9499.5|9489.5|9498|9488|9501.3|9491.3|9498|9488|12
1639751110000|2021-12-17 14:25:10|9497|9487|9497|9487|9497.5|9487.5|9497|9487|4
1639751120000|2021-12-17 14:25:20|9497.3|9487.3|9496.3|9486.3|9498.3|9488.3|9495.3|9485.3|23
1639751130000|2021-12-17 14:25:30|9496.5|9486.5|9499.5|9489.5|9499.8|9489.8|9496.5|9486.5|16
1639751140000|2021-12-17 14:25:40|9498.8|9488.8|9499.3|9489.3|9499.3|9489.3|9498.3|9488.3|8
1639751150000|2021-12-17 14:25:50|9499.5|9489.5|9501|9491|9502|9492|9499.5|9489.5|7
1639751160000|2021-12-17 14:26:00|9500.5|9490.5|9500.3|9490.3|9500.5|9490.5|9500|9490|9
1639751170000|2021-12-17 14:26:10|9499.8|9489.8|9500.5|9490.5|9501.3|9491.3|9499.8|9489.8|16
1639751180000|2021-12-17 14:26:20|9500.8|9490.8|9500|9490|9500.8|9490.8|9499.3|9489.3|9
1639751190000|2021-12-17 14:26:30|9499.8|9489.8|9499.5|9489.5|9501|9491|9497.8|9487.8|12
1639751200000|2021-12-17 14:26:40|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9498.5|9488.5|6
1639751210000|2021-12-17 14:26:50|9499|9489|9498.3|9488.3|9499.3|9489.3|9498.3|9488.3|7
1639751220000|2021-12-17 14:27:00|9499|9489|9500|9490|9501|9491|9499|9489|12
1639751230000|2021-12-17 14:27:10|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500|9490|5
1639751240000|2021-12-17 14:27:20|9500|9490|9498.5|9488.5|9500.3|9490.3|9498.5|9488.5|9
1639751250000|2021-12-17 14:27:30|9497.8|9487.8|9496|9486|9497.8|9487.8|9495|9485|13
1639751260000|2021-12-17 14:27:40|9496.3|9486.3|9493.3|9483.3|9496.5|9486.5|9493.3|9483.3|16
1639751270000|2021-12-17 14:27:50|9493.5|9483.5|9494.3|9484.3|9494.3|9484.3|9493.5|9483.5|7
1639751280000|2021-12-17 14:28:00|9494|9484|9492.5|9482.5|9494|9484|9492.5|9482.5|5
1639751290000|2021-12-17 14:28:10|9493|9483|9492|9482|9493|9483|9491.8|9481.8|5
1639751300000|2021-12-17 14:28:20|9492.5|9482.5|9491.5|9481.5|9493.3|9483.3|9491.5|9481.5|17
1639751310000|2021-12-17 14:28:30|9491.8|9481.8|9490|9480|9492|9482|9490|9480|6
1639751320000|2021-12-17 14:28:40|9490.3|9480.3|9486.5|9476.5|9491|9481|9486.5|9476.5|16
1639751330000|2021-12-17 14:28:50|9486|9476|9482.3|9472.3|9487|9477|9482|9472|15
1639751340000|2021-12-17 14:29:00|9481.8|9471.8|9481.8|9471.8|9482.3|9472.3|9481.5|9471.5|12
1639751350000|2021-12-17 14:29:10|9482.3|9472.3|9482.8|9472.8|9483.5|9473.5|9481.5|9471.5|10
1639751360000|2021-12-17 14:29:20|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1639751370000|2021-12-17 14:29:30|9483.8|9473.8|9484|9474|9484.3|9474.3|9483.3|9473.3|11
1639751380000|2021-12-17 14:29:40|9484.3|9474.3|9487|9477|9487.3|9477.3|9484|9474|9
1639751390000|2021-12-17 14:29:50|9486.8|9476.8|9488|9478|9488.5|9478.5|9486.8|9476.8|21
1639751400000|2021-12-17 14:30:00|9488.5|9478.5|9491|9481|9493|9483|9488|9478|21
1639751410000|2021-12-17 14:30:10|9491.3|9481.3|9493.3|9483.3|9496.5|9486.5|9491.3|9481.3|23
1639751420000|2021-12-17 14:30:20|9493|9483|9496.3|9486.3|9496.5|9486.5|9493|9483|27
1639751430000|2021-12-17 14:30:30|9496.5|9486.5|9495.8|9485.8|9498.5|9488.5|9494.3|9484.3|22
1639751440000|2021-12-17 14:30:40|9496|9486|9495.3|9485.3|9497|9487|9494.3|9484.3|19
1639751450000|2021-12-17 14:30:50|9495|9485|9494.5|9484.5|9495.8|9485.8|9493.5|9483.5|17
1639751460000|2021-12-17 14:31:00|9495|9485|9496.5|9486.5|9497.5|9487.5|9495|9485|21
1639751470000|2021-12-17 14:31:10|9496.8|9486.8|9497.3|9487.3|9498.5|9488.5|9496.8|9486.8|17
1639751480000|2021-12-17 14:31:20|9496.8|9486.8|9498|9488|9498.3|9488.3|9496.5|9486.5|23
1639751490000|2021-12-17 14:31:30|9497.8|9487.8|9495.8|9485.8|9498|9488|9495.5|9485.5|18
1639751500000|2021-12-17 14:31:40|9496|9486|9495.5|9485.5|9496.8|9486.8|9495.3|9485.3|20
1639751510000|2021-12-17 14:31:50|9495.3|9485.3|9495.5|9485.5|9496|9486|9495|9485|20
1639751520000|2021-12-17 14:32:00|9495.3|9485.3|9492.5|9482.5|9495.3|9485.3|9492.3|9482.3|20
1639751530000|2021-12-17 14:32:10|9492.8|9482.8|9493.8|9483.8|9495.5|9485.5|9492.3|9482.3|27
1639751540000|2021-12-17 14:32:20|9493.5|9483.5|9496.8|9486.8|9497|9487|9493.5|9483.5|17
1639751550000|2021-12-17 14:32:30|9497|9487|9497.5|9487.5|9497.8|9487.8|9496.8|9486.8|28
1639751560000|2021-12-17 14:32:40|9497.3|9487.3|9495|9485|9497.3|9487.3|9494.8|9484.8|19
1639751570000|2021-12-17 14:32:50|9494.5|9484.5|9494.8|9484.8|9495.5|9485.5|9494.3|9484.3|20
1639751580000|2021-12-17 14:33:00|9495|9485|9498.3|9488.3|9498.5|9488.5|9494.5|9484.5|21
1639751590000|2021-12-17 14:33:10|9498.5|9488.5|9500.8|9490.8|9500.8|9490.8|9498.3|9488.3|23
1639751600000|2021-12-17 14:33:20|9500.3|9490.3|9501.8|9491.8|9501.8|9491.8|9499|9489|17
1639751610000|2021-12-17 14:33:30|9501|9491|9505.3|9495.3|9505.8|9495.8|9500.5|9490.5|22
1639751620000|2021-12-17 14:33:40|9504.8|9494.8|9503.5|9493.5|9505.5|9495.5|9503.5|9493.5|18
1639751630000|2021-12-17 14:33:50|9504.3|9494.3|9504.8|9494.8|9504.8|9494.8|9503.5|9493.5|11
1639751640000|2021-12-17 14:34:00|9504.5|9494.5|9505.5|9495.5|9506|9496|9504.3|9494.3|17
1639751650000|2021-12-17 14:34:10|9505.3|9495.3|9504|9494|9506.3|9496.3|9502.5|9492.5|21
1639751660000|2021-12-17 14:34:20|9504.3|9494.3|9503.3|9493.3|9504.5|9494.5|9503.3|9493.3|14
1639751670000|2021-12-17 14:34:30|9503|9493|9503.3|9493.3|9504|9494|9502.8|9492.8|12
1639751680000|2021-12-17 14:34:40|9503|9493|9504.3|9494.3|9504.3|9494.3|9503|9493|4
1639751690000|2021-12-17 14:34:50|9504.5|9494.5|9505.5|9495.5|9506|9496|9504.5|9494.5|10
1639751700000|2021-12-17 14:35:00|9505.8|9495.8|9506.3|9496.3|9506.5|9496.5|9505|9495|16
1639751710000|2021-12-17 14:35:10|9506|9496|9502.8|9492.8|9506|9496|9502.5|9492.5|14
1639751720000|2021-12-17 14:35:20|9503|9493|9501.3|9491.3|9503|9493|9501|9491|9
1639751730000|2021-12-17 14:35:30|9501.5|9491.5|9501.8|9491.8|9502.5|9492.5|9501.5|9491.5|10
1639751740000|2021-12-17 14:35:40|9501.5|9491.5|9498.5|9488.5|9502|9492|9498.5|9488.5|16
1639751750000|2021-12-17 14:35:50|9498.3|9488.3|9497|9487|9500|9490|9497|9487|17
1639751760000|2021-12-17 14:36:00|9497.3|9487.3|9497.3|9487.3|9498.8|9488.8|9497|9487|17
1639751770000|2021-12-17 14:36:10|9497|9487|9495.3|9485.3|9498.3|9488.3|9495.3|9485.3|15
1639751780000|2021-12-17 14:36:20|9495.5|9485.5|9492.5|9482.5|9495.8|9485.8|9492.5|9482.5|16
1639751790000|2021-12-17 14:36:30|9494|9484|9493|9483|9494.3|9484.3|9492.5|9482.5|14
1639751800000|2021-12-17 14:36:40|9493.5|9483.5|9495.5|9485.5|9495.8|9485.8|9493.5|9483.5|17
1639751810000|2021-12-17 14:36:50|9495.3|9485.3|9493.8|9483.8|9495.3|9485.3|9493.5|9483.5|7
1639751820000|2021-12-17 14:37:00|9493.5|9483.5|9498.8|9488.8|9498.8|9488.8|9493.5|9483.5|18
1639751830000|2021-12-17 14:37:10|9498.5|9488.5|9494.5|9484.5|9498.8|9488.8|9493|9483|20
1639751840000|2021-12-17 14:37:20|9494|9484|9493.8|9483.8|9494|9484|9493.3|9483.3|17
1639751850000|2021-12-17 14:37:30|9493|9483|9492.8|9482.8|9494.8|9484.8|9492.5|9482.5|13
1639751860000|2021-12-17 14:37:40|9492.5|9482.5|9492.8|9482.8|9495.3|9485.3|9492.3|9482.3|14
1639751870000|2021-12-17 14:37:50|9492.5|9482.5|9497.3|9487.3|9497.5|9487.5|9492.5|9482.5|19
1639751880000|2021-12-17 14:38:00|9496.5|9486.5|9499.8|9489.8|9500|9490|9495|9485|19
1639751890000|2021-12-17 14:38:10|9499.3|9489.3|9498.8|9488.8|9500|9490|9497.5|9487.5|16
1639751900000|2021-12-17 14:38:20|9498.5|9488.5|9496.8|9486.8|9498.8|9488.8|9496.3|9486.3|18
1639751910000|2021-12-17 14:38:30|9496.3|9486.3|9496.8|9486.8|9497.8|9487.8|9496.3|9486.3|20
1639751920000|2021-12-17 14:38:40|9495.5|9485.5|9492.8|9482.8|9497.5|9487.5|9492.5|9482.5|13
1639751930000|2021-12-17 14:38:50|9493.3|9483.3|9492.5|9482.5|9493.8|9483.8|9492.5|9482.5|7
1639751940000|2021-12-17 14:39:00|9493.3|9483.3|9492.5|9482.5|9494.8|9484.8|9492.5|9482.5|11
1639751950000|2021-12-17 14:39:10|9493|9483|9492.3|9482.3|9493|9483|9492.3|9482.3|7
1639751960000|2021-12-17 14:39:20|9492.5|9482.5|9493.5|9483.5|9493.5|9483.5|9492.3|9482.3|10
1639751970000|2021-12-17 14:39:30|9494|9484|9495.8|9485.8|9497|9487|9494|9484|17
1639751980000|2021-12-17 14:39:40|9496|9486|9496.3|9486.3|9497.8|9487.8|9495.5|9485.5|23
1639751990000|2021-12-17 14:39:50|9495.5|9485.5|9495.5|9485.5|9497.3|9487.3|9495.3|9485.3|18
1639752000000|2021-12-17 14:40:00|9495.8|9485.8|9496.3|9486.3|9496.5|9486.5|9495|9485|19
1639752010000|2021-12-17 14:40:10|9496|9486|9497.5|9487.5|9498.8|9488.8|9496|9486|17
1639752020000|2021-12-17 14:40:20|9497.3|9487.3|9496|9486|9497.8|9487.8|9494.8|9484.8|18
1639752030000|2021-12-17 14:40:30|9495.5|9485.5|9497.3|9487.3|9497.5|9487.5|9495|9485|15
1639752040000|2021-12-17 14:40:40|9497.5|9487.5|9497.3|9487.3|9498|9488|9497.3|9487.3|15
1639752050000|2021-12-17 14:40:50|9497.5|9487.5|9497.8|9487.8|9498.5|9488.5|9497.5|9487.5|14
1639752060000|2021-12-17 14:41:00|9498.3|9488.3|9500.8|9490.8|9501|9491|9498.3|9488.3|16
1639752070000|2021-12-17 14:41:10|9501|9491|9497.3|9487.3|9501|9491|9497|9487|14
1639752080000|2021-12-17 14:41:20|9497|9487|9497.8|9487.8|9498|9488|9496.8|9486.8|21
1639752090000|2021-12-17 14:41:30|9497.3|9487.3|9500|9490|9500.8|9490.8|9497.3|9487.3|15
1639752100000|2021-12-17 14:41:40|9499.8|9489.8|9499.3|9489.3|9500|9490|9499|9489|14
1639752110000|2021-12-17 14:41:50|9499.5|9489.5|9499.5|9489.5|9500.3|9490.3|9499|9489|12
1639752120000|2021-12-17 14:42:00|9499.3|9489.3|9501.8|9491.8|9502.5|9492.5|9499|9489|14
1639752130000|2021-12-17 14:42:10|9502|9492|9500.5|9490.5|9502|9492|9500.5|9490.5|9
1639752140000|2021-12-17 14:42:20|9499.3|9489.3|9499.5|9489.5|9499.8|9489.8|9498|9488|14
1639752150000|2021-12-17 14:42:30|9499.3|9489.3|9500.5|9490.5|9500.5|9490.5|9498|9488|15
1639752160000|2021-12-17 14:42:40|9501|9491|9501.5|9491.5|9502.3|9492.3|9501|9491|10
1639752170000|2021-12-17 14:42:50|9501.3|9491.3|9501|9491|9501.5|9491.5|9500.8|9490.8|11
1639752180000|2021-12-17 14:43:00|9500.5|9490.5|9500.3|9490.3|9500.5|9490.5|9498.8|9488.8|15
1639752190000|2021-12-17 14:43:10|9500.5|9490.5|9502|9492|9502.5|9492.5|9500.3|9490.3|14
1639752200000|2021-12-17 14:43:20|9502.3|9492.3|9502.3|9492.3|9502.5|9492.5|9501.8|9491.8|9
1639752210000|2021-12-17 14:43:30|9502|9492|9501.3|9491.3|9502|9492|9501.3|9491.3|6
1639752220000|2021-12-17 14:43:40|9499.3|9489.3|9500.3|9490.3|9500.5|9490.5|9499.3|9489.3|10
1639752230000|2021-12-17 14:43:50|9500.5|9490.5|9496|9486|9500.5|9490.5|9496|9486|15
1639752240000|2021-12-17 14:44:00|9495.8|9485.8|9496.3|9486.3|9496.5|9486.5|9495|9485|19
1639752250000|2021-12-17 14:44:10|9495.8|9485.8|9495.5|9485.5|9496|9486|9494.8|9484.8|7
1639752260000|2021-12-17 14:44:20|9495.3|9485.3|9495.5|9485.5|9495.5|9485.5|9495.3|9485.3|6
1639752270000|2021-12-17 14:44:30|9495.3|9485.3|9496.5|9486.5|9496.5|9486.5|9495|9485|12
1639752280000|2021-12-17 14:44:40|9496.3|9486.3|9496.3|9486.3|9496.5|9486.5|9496|9486|5
1639752290000|2021-12-17 14:44:50|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496|9486|3
1639752300000|2021-12-17 14:45:00|9497.5|9487.5|9499.5|9489.5|9500.3|9490.3|9497.3|9487.3|12
1639752310000|2021-12-17 14:45:10|9499.8|9489.8|9499.3|9489.3|9500|9490|9499|9489|8
1639752320000|2021-12-17 14:45:20|9498.8|9488.8|9498.5|9488.5|9499|9489|9497.5|9487.5|14
1639752330000|2021-12-17 14:45:30|9498.3|9488.3|9500.3|9490.3|9500.3|9490.3|9498.3|9488.3|12
1639752340000|2021-12-17 14:45:40|9500.5|9490.5|9503.3|9493.3|9503.8|9493.8|9500.5|9490.5|21
1639752350000|2021-12-17 14:45:50|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.3|9493.3|11
1639752360000|2021-12-17 14:46:00|9504.5|9494.5|9504|9494|9506|9496|9504|9494|14
1639752370000|2021-12-17 14:46:10|9503.8|9493.8|9505.5|9495.5|9505.5|9495.5|9503|9493|16
1639752380000|2021-12-17 14:46:20|9505|9495|9505|9495|9506.3|9496.3|9504.3|9494.3|16
1639752390000|2021-12-17 14:46:30|9505.5|9495.5|9505.5|9495.5|9506|9496|9504.8|9494.8|7
1639752400000|2021-12-17 14:46:40|9506|9496|9505.3|9495.3|9506.5|9496.5|9504.5|9494.5|12
1639752410000|2021-12-17 14:46:50|9505.5|9495.5|9505|9495|9505.5|9495.5|9504.8|9494.8|7
1639752420000|2021-12-17 14:47:00|9504|9494|9499.5|9489.5|9504|9494|9499.5|9489.5|13
1639752430000|2021-12-17 14:47:10|9499.3|9489.3|9497.8|9487.8|9499.3|9489.3|9495.8|9485.8|16
1639752440000|2021-12-17 14:47:20|9497.5|9487.5|9495|9485|9497.8|9487.8|9494.8|9484.8|14
1639752450000|2021-12-17 14:47:30|9495.3|9485.3|9496.3|9486.3|9497|9487|9495.3|9485.3|15
1639752460000|2021-12-17 14:47:40|9496|9486|9499.5|9489.5|9499.5|9489.5|9496|9486|19
1639752470000|2021-12-17 14:47:50|9499.8|9489.8|9501.8|9491.8|9502|9492|9499.8|9489.8|17
1639752480000|2021-12-17 14:48:00|9501.3|9491.3|9502.3|9492.3|9502.3|9492.3|9500|9490|15
1639752490000|2021-12-17 14:48:10|9502|9492|9501|9491|9502.8|9492.8|9501|9491|19
1639752500000|2021-12-17 14:48:20|9500.8|9490.8|9499.3|9489.3|9501.8|9491.8|9499.3|9489.3|11
1639752510000|2021-12-17 14:48:30|9499.5|9489.5|9500|9490|9500|9490|9498.8|9488.8|11
1639752520000|2021-12-17 14:48:40|9501.3|9491.3|9500.3|9490.3|9501.3|9491.3|9498.8|9488.8|12
1639752530000|2021-12-17 14:48:50|9499.5|9489.5|9498.5|9488.5|9500.3|9490.3|9498|9488|13
1639752540000|2021-12-17 14:49:00|9498.3|9488.3|9499|9489|9500.8|9490.8|9498|9488|16
1639752550000|2021-12-17 14:49:10|9498.3|9488.3|9497.3|9487.3|9499.3|9489.3|9497.3|9487.3|21
1639752560000|2021-12-17 14:49:20|9497|9487|9497.3|9487.3|9498.3|9488.3|9495.8|9485.8|20
1639752570000|2021-12-17 14:49:30|9497.8|9487.8|9497.3|9487.3|9498.5|9488.5|9496.3|9486.3|17
1639752580000|2021-12-17 14:49:40|9497|9487|9497.3|9487.3|9497.5|9487.5|9496.3|9486.3|14
1639752590000|2021-12-17 14:49:50|9497.8|9487.8|9500.5|9490.5|9500.5|9490.5|9497.3|9487.3|16
1639752600000|2021-12-17 14:50:00|9500.8|9490.8|9500.3|9490.3|9501.3|9491.3|9499.8|9489.8|19
1639752610000|2021-12-17 14:50:10|9500.5|9490.5|9502.8|9492.8|9503|9493|9500.5|9490.5|14
1639752620000|2021-12-17 14:50:20|9503|9493|9502.3|9492.3|9503|9493|9501.8|9491.8|10
1639752630000|2021-12-17 14:50:30|9502|9492|9501.3|9491.3|9503|9493|9500.8|9490.8|15
1639752640000|2021-12-17 14:50:40|9501|9491|9501.8|9491.8|9501.8|9491.8|9499.3|9489.3|22
1639752650000|2021-12-17 14:50:50|9501.5|9491.5|9499.3|9489.3|9501.8|9491.8|9499|9489|14
1639752660000|2021-12-17 14:51:00|9499.5|9489.5|9500.8|9490.8|9501.3|9491.3|9499|9489|21
1639752670000|2021-12-17 14:51:10|9501|9491|9502.8|9492.8|9503.5|9493.5|9500.5|9490.5|17
1639752680000|2021-12-17 14:51:20|9503.3|9493.3|9502.3|9492.3|9503.3|9493.3|9502.3|9492.3|15
1639752690000|2021-12-17 14:51:30|9502|9492|9504.5|9494.5|9504.5|9494.5|9501.8|9491.8|13
1639752700000|2021-12-17 14:51:40|9504.8|9494.8|9503.8|9493.8|9505|9495|9503.8|9493.8|10
1639752710000|2021-12-17 14:51:50|9503.5|9493.5|9506|9496|9506|9496|9503.3|9493.3|16
1639752720000|2021-12-17 14:52:00|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506|9496|5
1639752730000|2021-12-17 14:52:10|9506.5|9496.5|9507|9497|9507.5|9497.5|9506.5|9496.5|4
1639752740000|2021-12-17 14:52:20|9507.3|9497.3|9506.3|9496.3|9507.5|9497.5|9506.3|9496.3|6
1639752750000|2021-12-17 14:52:30|9506|9496|9508|9498|9509|9499|9506|9496|15
1639752760000|2021-12-17 14:52:40|9509|9499|9507.5|9497.5|9509|9499|9507.3|9497.3|5
1639752770000|2021-12-17 14:52:50|9507.3|9497.3|9506.8|9496.8|9508|9498|9506.8|9496.8|8
1639752780000|2021-12-17 14:53:00|9507|9497|9505.5|9495.5|9507.8|9497.8|9505.5|9495.5|10
1639752790000|2021-12-17 14:53:10|9505.8|9495.8|9504|9494|9505.8|9495.8|9503.5|9493.5|7
1639752800000|2021-12-17 14:53:20|9503.8|9493.8|9502.8|9492.8|9504.3|9494.3|9502|9492|13
1639752810000|2021-12-17 14:53:30|9503.8|9493.8|9501.5|9491.5|9503.8|9493.8|9501.5|9491.5|7
1639752820000|2021-12-17 14:53:40|9502|9492|9499.8|9489.8|9502|9492|9499.8|9489.8|16
1639752830000|2021-12-17 14:53:50|9500.5|9490.5|9499.5|9489.5|9500.8|9490.8|9498.8|9488.8|15
1639752840000|2021-12-17 14:54:00|9500|9490|9499|9489|9500.8|9490.8|9499|9489|13
1639752850000|2021-12-17 14:54:10|9498.8|9488.8|9498.5|9488.5|9499.5|9489.5|9498|9488|12
1639752860000|2021-12-17 14:54:20|9497.8|9487.8|9499.5|9489.5|9499.5|9489.5|9497.8|9487.8|12
1639752870000|2021-12-17 14:54:30|9499.3|9489.3|9498.3|9488.3|9499.8|9489.8|9497.8|9487.8|23
1639752880000|2021-12-17 14:54:40|9498|9488|9495.8|9485.8|9498|9488|9495.8|9485.8|14
1639752890000|2021-12-17 14:54:50|9496.5|9486.5|9496.3|9486.3|9498|9488|9496.3|9486.3|14
1639752900000|2021-12-17 14:55:00|9496|9486|9496|9486|9496|9486|9495.3|9485.3|20
1639752910000|2021-12-17 14:55:10|9495.3|9485.3|9495.5|9485.5|9496|9486|9494.5|9484.5|18
1639752920000|2021-12-17 14:55:20|9495|9485|9495.5|9485.5|9495.5|9485.5|9495|9485|2
1639752930000|2021-12-17 14:55:30|9495|9485|9494.5|9484.5|9495|9485|9494.3|9484.3|8
1639752940000|2021-12-17 14:55:40|9495|9485|9494.3|9484.3|9495|9485|9494|9484|5
1639752950000|2021-12-17 14:55:50|9494.5|9484.5|9495.3|9485.3|9495.5|9485.5|9494.5|9484.5|8
1639752960000|2021-12-17 14:56:00|9495|9485|9495.5|9485.5|9497.3|9487.3|9495|9485|14
1639752970000|2021-12-17 14:56:10|9495.8|9485.8|9495.5|9485.5|9496|9486|9495.3|9485.3|12
1639752980000|2021-12-17 14:56:20|9495.3|9485.3|9496|9486|9496|9486|9495.3|9485.3|3
1639752990000|2021-12-17 14:56:30|9495.5|9485.5|9496.5|9486.5|9496.5|9486.5|9495.5|9485.5|6
1639753000000|2021-12-17 14:56:40|9497|9487|9496.3|9486.3|9497.3|9487.3|9496.3|9486.3|11
1639753010000|2021-12-17 14:56:50|9496.5|9486.5|9498|9488|9498|9488|9496|9486|4
1639753020000|2021-12-17 14:57:00|9498.5|9488.5|9499.5|9489.5|9500.3|9490.3|9498.5|9488.5|14
1639753030000|2021-12-17 14:57:10|9499.8|9489.8|9501|9491|9501.5|9491.5|9499.8|9489.8|10
1639753040000|2021-12-17 14:57:20|9500.5|9490.5|9497.8|9487.8|9500.5|9490.5|9497.8|9487.8|7
1639753050000|2021-12-17 14:57:30|9497.5|9487.5|9497.8|9487.8|9497.8|9487.8|9497.3|9487.3|6
1639753060000|2021-12-17 14:57:40|9498|9488|9496.3|9486.3|9498|9488|9496.3|9486.3|12
1639753070000|2021-12-17 14:57:50|9496|9486|9496.3|9486.3|9496.5|9486.5|9495.8|9485.8|8
1639753080000|2021-12-17 14:58:00|9496.5|9486.5|9496|9486|9496.5|9486.5|9495.8|9485.8|9
1639753090000|2021-12-17 14:58:10|9495.5|9485.5|9491.3|9481.3|9496|9486|9490.8|9480.8|17
1639753100000|2021-12-17 14:58:20|9491|9481|9489.8|9479.8|9491|9481|9489.3|9479.3|16
1639753110000|2021-12-17 14:58:30|9490|9480|9489.8|9479.8|9490|9480|9489.5|9479.5|8
1639753120000|2021-12-17 14:58:40|9489.5|9479.5|9490.3|9480.3|9490.3|9480.3|9489.5|9479.5|3
1639753130000|2021-12-17 14:58:50|9491|9481|9488.3|9478.3|9491|9481|9488|9478|16
1639753140000|2021-12-17 14:59:00|9487.8|9477.8|9487.8|9477.8|9488|9478|9486.3|9476.3|12
1639753150000|2021-12-17 14:59:10|9487.3|9477.3|9487.5|9477.5|9487.8|9477.8|9486.8|9476.8|11
1639753160000|2021-12-17 14:59:20|9487.8|9477.8|9488|9478|9489|9479|9487.8|9477.8|8
1639753170000|2021-12-17 14:59:30|9489.5|9479.5|9492.1|9482.1|9492.4|9482.4|9489.3|9479.3|10
1639753180000|2021-12-17 14:59:40|9492.6|9482.6|9493.3|9483.3|9493.4|9483.4|9491.3|9481.3|18
1639753190000|2021-12-17 14:59:50|9493.8|9483.8|9492.3|9482.3|9493.8|9483.8|9492|9482|11
1639753200000|2021-12-17 15:00:00|9492.8|9482.8|9491.3|9481.3|9493.8|9483.8|9491.3|9481.3|22
1639753210000|2021-12-17 15:00:10|9490.5|9480.5|9490|9480|9490.5|9480.5|9489.8|9479.8|4
1639753220000|2021-12-17 15:00:20|9489.8|9479.8|9491.5|9481.5|9492|9482|9489.8|9479.8|10
1639753230000|2021-12-17 15:00:30|9491.8|9481.8|9492|9482|9492.3|9482.3|9491.8|9481.8|12
1639753240000|2021-12-17 15:00:40|9492.3|9482.3|9491.3|9481.3|9492.5|9482.5|9490.5|9480.5|16
1639753250000|2021-12-17 15:00:50|9491.5|9481.5|9492.3|9482.3|9492.5|9482.5|9491.3|9481.3|9
1639753260000|2021-12-17 15:01:00|9492|9482|9492.3|9482.3|9492.3|9482.3|9491|9481|14
1639753270000|2021-12-17 15:01:10|9492|9482|9491|9481|9492.3|9482.3|9491|9481|9
1639753280000|2021-12-17 15:01:20|9491.8|9481.8|9491.5|9481.5|9492|9482|9491.5|9481.5|9
1639753290000|2021-12-17 15:01:30|9491.8|9481.8|9491.8|9481.8|9492|9482|9491.5|9481.5|24
1639753300000|2021-12-17 15:01:40|9491.5|9481.5|9489|9479|9491.8|9481.8|9488.8|9478.8|13
1639753310000|2021-12-17 15:01:50|9489.5|9479.5|9489|9479|9489.5|9479.5|9489|9479|11
1639753320000|2021-12-17 15:02:00|9489.3|9479.3|9490|9480|9490|9480|9489|9479|14
1639753330000|2021-12-17 15:02:10|9489.8|9479.8|9488|9478|9490|9480|9488|9478|14
1639753340000|2021-12-17 15:02:20|9487.8|9477.8|9487.5|9477.5|9488.5|9478.5|9487.5|9477.5|13
1639753350000|2021-12-17 15:02:30|9487.8|9477.8|9488|9478|9488|9478|9487.5|9477.5|9
1639753360000|2021-12-17 15:02:40|9487.8|9477.8|9489|9479|9489|9479|9487.8|9477.8|14
1639753370000|2021-12-17 15:02:50|9489.8|9479.8|9489.5|9479.5|9489.8|9479.8|9489.3|9479.3|6
1639753380000|2021-12-17 15:03:00|9489.3|9479.3|9487.5|9477.5|9489.5|9479.5|9487.5|9477.5|21
1639753390000|2021-12-17 15:03:10|9487.8|9477.8|9487|9477|9487.8|9477.8|9486.8|9476.8|7
1639753400000|2021-12-17 15:03:20|9487.3|9477.3|9489.3|9479.3|9489.3|9479.3|9487|9477|14
1639753410000|2021-12-17 15:03:30|9490|9480|9489.8|9479.8|9490|9480|9489|9479|20
1639753420000|2021-12-17 15:03:40|9489.3|9479.3|9489|9479|9493.3|9483.3|9489|9479|23
1639753430000|2021-12-17 15:03:50|9488.3|9478.3|9489.3|9479.3|9489.5|9479.5|9488.3|9478.3|8
1639753440000|2021-12-17 15:04:00|9489|9479|9487.3|9477.3|9491.3|9481.3|9487|9477|16
1639753450000|2021-12-17 15:04:10|9487.5|9477.5|9488.5|9478.5|9488.5|9478.5|9487.5|9477.5|4
1639753460000|2021-12-17 15:04:20|9489|9479|9490.3|9480.3|9490.8|9480.8|9488.5|9478.5|12
1639753470000|2021-12-17 15:04:30|9490|9480|9488.8|9478.8|9490|9480|9488.5|9478.5|8
1639753480000|2021-12-17 15:04:40|9488.5|9478.5|9487.5|9477.5|9488.5|9478.5|9487.5|9477.5|4
1639753490000|2021-12-17 15:04:50|9487.3|9477.3|9488.3|9478.3|9488.3|9478.3|9487.3|9477.3|3
1639753500000|2021-12-17 15:05:00|9487.8|9477.8|9488|9478|9488.3|9478.3|9486.9|9476.9|9
1639753510000|2021-12-17 15:05:10|9487.8|9477.8|9488|9478|9489.3|9479.3|9487.8|9477.8|14
1639753520000|2021-12-17 15:05:20|9488.3|9478.3|9488|9478|9488.3|9478.3|9487.8|9477.8|4
1639753530000|2021-12-17 15:05:30|9487.8|9477.8|9489.5|9479.5|9489.5|9479.5|9487.5|9477.5|11
1639753540000|2021-12-17 15:05:40|9489.8|9479.8|9487.6|9477.6|9489.8|9479.8|9486.6|9476.6|15
1639753550000|2021-12-17 15:05:50|9487.8|9477.8|9488|9478|9488.3|9478.3|9487.8|9477.8|4
1639753560000|2021-12-17 15:06:00|9488.3|9478.3|9486.3|9476.3|9488.3|9478.3|9486.3|9476.3|7
1639753570000|2021-12-17 15:06:10|9486.5|9476.5|9486.5|9476.5|9487|9477|9486.3|9476.3|8
1639753580000|2021-12-17 15:06:20|9486.8|9476.8|9486|9476|9486.8|9476.8|9486|9476|4
1639753590000|2021-12-17 15:06:30|9485.8|9475.8|9486|9476|9486|9476|9485.5|9475.5|7
1639753600000|2021-12-17 15:06:40|9485.5|9475.5|9486.3|9476.3|9486.3|9476.3|9485.3|9475.3|11
1639753610000|2021-12-17 15:06:50|9486|9476|9486.3|9476.3|9486.3|9476.3|9486|9476|12
1639753620000|2021-12-17 15:07:00|9486|9476|9482.5|9472.5|9486|9476|9482.5|9472.5|11
1639753630000|2021-12-17 15:07:10|9483|9473|9483.8|9473.8|9483.8|9473.8|9482.8|9472.8|9
1639753640000|2021-12-17 15:07:20|9484.3|9474.3|9484.3|9474.3|9484.5|9474.5|9483.3|9473.3|14
1639753650000|2021-12-17 15:07:30|9484|9474|9484|9474|9484.5|9474.5|9484|9474|9
1639753660000|2021-12-17 15:07:40|9483.8|9473.8|9484.5|9474.5|9484.5|9474.5|9483.8|9473.8|5
1639753670000|2021-12-17 15:07:50|9484.3|9474.3|9483.8|9473.8|9484.3|9474.3|9483.8|9473.8|2
1639753680000|2021-12-17 15:08:00|9483.5|9473.5|9480.5|9470.5|9483.5|9473.5|9480.5|9470.5|9
1639753690000|2021-12-17 15:08:10|9480.3|9470.3|9480|9470|9480.3|9470.3|9479.8|9469.8|4
1639753700000|2021-12-17 15:08:20|9479.8|9469.8|9479.5|9469.5|9480.3|9470.3|9479.5|9469.5|4
1639753710000|2021-12-17 15:08:30|9480|9470|9479.5|9469.5|9480|9470|9479.5|9469.5|4
1639753720000|2021-12-17 15:08:40|9479.8|9469.8|9478.8|9468.8|9479.8|9469.8|9478.5|9468.5|10
1639753730000|2021-12-17 15:08:50|9478.5|9468.5|9478.8|9468.8|9478.8|9468.8|9478.5|9468.5|2
1639753740000|2021-12-17 15:09:00|9478.5|9468.5|9478.3|9468.3|9479|9469|9478|9468|6
1639753750000|2021-12-17 15:09:10|9478|9468|9479|9469|9479|9469|9477.8|9467.8|10
1639753760000|2021-12-17 15:09:20|9478.8|9468.8|9477.8|9467.8|9478.8|9468.8|9477.8|9467.8|3
1639753770000|2021-12-17 15:09:30|9477.5|9467.5|9476.3|9466.3|9477.8|9467.8|9476.3|9466.3|7
1639753780000|2021-12-17 15:09:40|9476|9466|9472.5|9462.5|9476|9466|9472.5|9462.5|5
1639753790000|2021-12-17 15:09:50|9472.8|9462.8|9473|9463|9473.3|9463.3|9472.3|9462.3|10
1639753800000|2021-12-17 15:10:00|9472.8|9462.8|9475.3|9465.3|9475.3|9465.3|9472.8|9462.8|9
1639753810000|2021-12-17 15:10:10|9475|9465|9475|9465|9475.3|9465.3|9474.3|9464.3|10
1639753820000|2021-12-17 15:10:20|9476.3|9466.3|9478|9468|9478|9468|9476|9466|8
1639753830000|2021-12-17 15:10:30|9477.8|9467.8|9478.5|9468.5|9478.5|9468.5|9477.5|9467.5|8
1639753840000|2021-12-17 15:10:40|9478.8|9468.8|9479.5|9469.5|9479.8|9469.8|9478|9468|11
1639753850000|2021-12-17 15:10:50|9480|9470|9481|9471|9481|9471|9480|9470|4
1639753860000|2021-12-17 15:11:00|9481.3|9471.3|9482|9472|9482.5|9472.5|9481.3|9471.3|5
1639753870000|2021-12-17 15:11:10|9481.3|9471.3|9481.3|9471.3|9481.5|9471.5|9481|9471|5
1639753880000|2021-12-17 15:11:20|9481.5|9471.5|9481.8|9471.8|9481.8|9471.8|9481.5|9471.5|2
1639753890000|2021-12-17 15:11:30|9482.5|9472.5|9482.5|9472.5|9483.3|9473.3|9482.5|9472.5|6
1639753900000|2021-12-17 15:11:40|9482.3|9472.3|9481.8|9471.8|9482.5|9472.5|9481.8|9471.8|4
1639753910000|2021-12-17 15:11:50|9481.5|9471.5|9479.5|9469.5|9481.5|9471.5|9476.5|9466.5|10
1639753920000|2021-12-17 15:12:00|9479.3|9469.3|9480.3|9470.3|9480.3|9470.3|9479.3|9469.3|4
1639753930000|2021-12-17 15:12:10|9480.5|9470.5|9482|9472|9482|9472|9480|9470|11
1639753940000|2021-12-17 15:12:20|9481.8|9471.8|9482.3|9472.3|9482.5|9472.5|9481.8|9471.8|12
1639753950000|2021-12-17 15:12:30|9482|9472|9481.8|9471.8|9482|9472|9481.8|9471.8|4
1639753960000|2021-12-17 15:12:40|9482|9472|9482.3|9472.3|9482.5|9472.5|9482|9472|5
1639753980000|2021-12-17 15:13:00|9482.5|9472.5|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|3
1639753990000|2021-12-17 15:13:10|9482.8|9472.8|9477.5|9467.5|9482.8|9472.8|9476.3|9466.3|18
1639754000000|2021-12-17 15:13:20|9477.8|9467.8|9476|9466|9477.8|9467.8|9476|9466|12
1639754010000|2021-12-17 15:13:30|9476.3|9466.3|9476|9466|9476.3|9466.3|9476|9466|2
1639754020000|2021-12-17 15:13:40|9475.8|9465.8|9472.8|9462.8|9476|9466|9472.5|9462.5|11
1639754030000|2021-12-17 15:13:50|9473|9463|9473|9463|9473.3|9463.3|9472.8|9462.8|5
1639754040000|2021-12-17 15:14:00|9473.3|9463.3|9473.5|9463.5|9473.8|9463.8|9473.3|9463.3|4
1639754050000|2021-12-17 15:14:10|9473.8|9463.8|9474.5|9464.5|9474.5|9464.5|9473.8|9463.8|3
1639754060000|2021-12-17 15:14:20|9474.3|9464.3|9474.5|9464.5|9474.5|9464.5|9474|9464|7
1639754070000|2021-12-17 15:14:30|9474.3|9464.3|9473.8|9463.8|9474.3|9464.3|9473.8|9463.8|3
1639754080000|2021-12-17 15:14:40|9473|9463|9473|9463|9473.5|9463.5|9472.5|9462.5|8
1639754090000|2021-12-17 15:14:50|9472.8|9462.8|9471.8|9461.8|9472.8|9462.8|9471.8|9461.8|2
1639754100000|2021-12-17 15:15:00|9471.5|9461.5|9468.8|9458.8|9471.5|9461.5|9468|9458|12
1639754110000|2021-12-17 15:15:10|9468.5|9458.5|9466.3|9456.3|9468.8|9458.8|9466.3|9456.3|6
1639754120000|2021-12-17 15:15:20|9466|9456|9465|9455|9466|9456|9465|9455|15
1639754130000|2021-12-17 15:15:30|9464.5|9454.5|9467|9457|9468.3|9458.3|9464.5|9454.5|15
1639754140000|2021-12-17 15:15:40|9467.3|9457.3|9468|9458|9468|9458|9467.3|9457.3|13
1639754150000|2021-12-17 15:15:50|9467|9457|9466|9456|9467|9457|9466|9456|7
1639754160000|2021-12-17 15:16:00|9465.8|9455.8|9467.3|9457.3|9467.8|9457.8|9465.8|9455.8|12
1639754170000|2021-12-17 15:16:10|9466.8|9456.8|9465.8|9455.8|9467|9457|9465.8|9455.8|6
1639754180000|2021-12-17 15:16:20|9466.3|9456.3|9468.8|9458.8|9469|9459|9466.3|9456.3|12
1639754190000|2021-12-17 15:16:30|9468|9458|9467.3|9457.3|9468.3|9458.3|9467.3|9457.3|11
1639754200000|2021-12-17 15:16:40|9467.5|9457.5|9462.6|9452.6|9467.5|9457.5|9462.4|9452.4|11
1639754210000|2021-12-17 15:16:50|9462.4|9452.4|9462.5|9452.5|9462.5|9452.5|9462.3|9452.3|4
1639754220000|2021-12-17 15:17:00|9463|9453|9463|9453|9463.8|9453.8|9462.8|9452.8|5
1639754230000|2021-12-17 15:17:10|9462.8|9452.8|9463.5|9453.5|9464|9454|9462.3|9452.3|8
1639754240000|2021-12-17 15:17:20|9463.3|9453.3|9461.8|9451.8|9463.3|9453.3|9461.8|9451.8|12
1639754250000|2021-12-17 15:17:30|9461.5|9451.5|9460.5|9450.5|9461.5|9451.5|9460.5|9450.5|9
1639754260000|2021-12-17 15:17:40|9460|9450|9457.5|9447.5|9460.3|9450.3|9457.5|9447.5|12
1639754270000|2021-12-17 15:17:50|9457.3|9447.3|9457.5|9447.5|9457.5|9447.5|9457|9447|4
1639754280000|2021-12-17 15:18:00|9457.3|9447.3|9458|9448|9458|9448|9457.3|9447.3|3
1639754290000|2021-12-17 15:18:10|9457.8|9447.8|9458.8|9448.8|9461|9451|9457.8|9447.8|18
1639754300000|2021-12-17 15:18:20|9458.5|9448.5|9458|9448|9458.5|9448.5|9458|9448|7
1639754310000|2021-12-17 15:18:30|9457.8|9447.8|9458|9448|9458|9448|9457.8|9447.8|2
1639754320000|2021-12-17 15:18:40|9457.8|9447.8|9457.5|9447.5|9457.8|9447.8|9457.5|9447.5|2
1639754330000|2021-12-17 15:18:50|9457.3|9447.3|9457|9447|9457.3|9447.3|9457|9447|2
1639754340000|2021-12-17 15:19:00|9457.3|9447.3|9463.5|9453.5|9463.5|9453.5|9457.3|9447.3|16
1639754350000|2021-12-17 15:19:10|9463|9453|9462.8|9452.8|9464.3|9454.3|9462.5|9452.5|17
1639754360000|2021-12-17 15:19:20|9461.8|9451.8|9459|9449|9462|9452|9458.5|9448.5|13
1639754370000|2021-12-17 15:19:30|9458.8|9448.8|9459|9449|9459|9449|9458.3|9448.3|15
1639754380000|2021-12-17 15:19:40|9458.8|9448.8|9457.3|9447.3|9459|9449|9457.3|9447.3|7
1639754390000|2021-12-17 15:19:50|9457.8|9447.8|9457.8|9447.8|9458|9448|9457.8|9447.8|9
1639754400000|2021-12-17 15:20:00|9457.3|9447.3|9463.8|9453.8|9464|9454|9457.3|9447.3|17
1639754410000|2021-12-17 15:20:10|9464|9454|9460|9450|9464|9454|9459.3|9449.3|17
1639754420000|2021-12-17 15:20:20|9459.8|9449.8|9460|9450|9460.8|9450.8|9458.3|9448.3|16
1639754430000|2021-12-17 15:20:30|9459.8|9449.8|9459.3|9449.3|9459.8|9449.8|9458.5|9448.5|12
1639754440000|2021-12-17 15:20:40|9459|9449|9458.5|9448.5|9459.5|9449.5|9458.5|9448.5|11
1639754450000|2021-12-17 15:20:50|9458.8|9448.8|9460.3|9450.3|9460.3|9450.3|9458.8|9448.8|8
1639754460000|2021-12-17 15:21:00|9460|9450|9463|9453|9463|9453|9458.8|9448.8|13
1639754470000|2021-12-17 15:21:10|9462.8|9452.8|9463|9453|9463.3|9453.3|9461.8|9451.8|17
1639754480000|2021-12-17 15:21:20|9462.8|9452.8|9464.8|9454.8|9464.8|9454.8|9462.5|9452.5|10
1639754490000|2021-12-17 15:21:30|9465|9455|9466.3|9456.3|9468|9458|9463.5|9453.5|17
1639754500000|2021-12-17 15:21:40|9466|9456|9464.3|9454.3|9466.3|9456.3|9464.3|9454.3|5
1639754510000|2021-12-17 15:21:50|9465|9455|9461.5|9451.5|9465|9455|9461.5|9451.5|17
1639754520000|2021-12-17 15:22:00|9461.3|9451.3|9458.3|9448.3|9461.3|9451.3|9457.8|9447.8|11
1639754530000|2021-12-17 15:22:10|9458|9448|9457|9447|9459.3|9449.3|9456.5|9446.5|12
1639754540000|2021-12-17 15:22:20|9456.8|9446.8|9457.3|9447.3|9457.5|9447.5|9456.8|9446.8|8
1639754550000|2021-12-17 15:22:30|9457.8|9447.8|9457.8|9447.8|9458.3|9448.3|9456.5|9446.5|9
1639754560000|2021-12-17 15:22:40|9458|9448|9457.3|9447.3|9458|9448|9456.5|9446.5|7
1639754570000|2021-12-17 15:22:50|9457|9447|9457|9447|9457|9447|9456.8|9446.8|7
1639754580000|2021-12-17 15:23:00|9457.3|9447.3|9456.5|9446.5|9457.3|9447.3|9456.5|9446.5|4
1639754590000|2021-12-17 15:23:10|9456|9446|9445.8|9435.8|9456|9446|9445.8|9435.8|24
1639754600000|2021-12-17 15:23:20|9447.8|9437.8|9446|9436|9447.8|9437.8|9444.5|9434.5|16
1639754610000|2021-12-17 15:23:30|9443.9|9433.9|9441|9431|9444|9434|9440.8|9430.8|13
1639754620000|2021-12-17 15:23:40|9441.3|9431.3|9442.8|9432.8|9443.8|9433.8|9441.3|9431.3|12
1639754630000|2021-12-17 15:23:50|9443|9433|9441.3|9431.3|9443|9433|9440.3|9430.3|9
1639754640000|2021-12-17 15:24:00|9440.5|9430.5|9436.8|9426.8|9441.3|9431.3|9436.8|9426.8|14
1639754650000|2021-12-17 15:24:10|9437|9427|9437|9427|9438.3|9428.3|9436|9426|15
1639754660000|2021-12-17 15:24:20|9436.5|9426.5|9434|9424|9436.5|9426.5|9434|9424|7
1639754670000|2021-12-17 15:24:30|9434.3|9424.3|9435.3|9425.3|9435.3|9425.3|9433.5|9423.5|21
1639754680000|2021-12-17 15:24:40|9435|9425|9433.3|9423.3|9435|9425|9433.3|9423.3|14
1639754690000|2021-12-17 15:24:50|9432.5|9422.5|9431.8|9421.8|9433.3|9423.3|9431.3|9421.3|20
1639754700000|2021-12-17 15:25:00|9432|9422|9431.5|9421.5|9433.3|9423.3|9430.3|9420.3|20
1639754710000|2021-12-17 15:25:10|9430.8|9420.8|9428.5|9418.5|9430.8|9420.8|9428.5|9418.5|16
1639754720000|2021-12-17 15:25:20|9428.3|9418.3|9427.8|9417.8|9428.3|9418.3|9427.3|9417.3|9
1639754730000|2021-12-17 15:25:30|9428.3|9418.3|9433.3|9423.3|9433.8|9423.8|9428.3|9418.3|19
1639754740000|2021-12-17 15:25:40|9433|9423|9434.5|9424.5|9434.8|9424.8|9432.8|9422.8|12
1639754750000|2021-12-17 15:25:50|9434.8|9424.8|9433|9423|9434.8|9424.8|9433|9423|7
1639754760000|2021-12-17 15:26:00|9433.3|9423.3|9438|9428|9438.5|9428.5|9433.3|9423.3|16
1639754770000|2021-12-17 15:26:10|9439.3|9429.3|9442|9432|9442|9432|9438.8|9428.8|19
1639754780000|2021-12-17 15:26:20|9444|9434|9442|9432|9444.3|9434.3|9440.8|9430.8|15
1639754790000|2021-12-17 15:26:30|9442.8|9432.8|9442|9432|9443.8|9433.8|9442|9432|16
1639754800000|2021-12-17 15:26:40|9442.3|9432.3|9443.8|9433.8|9444|9434|9440.8|9430.8|20
1639754810000|2021-12-17 15:26:50|9443.5|9433.5|9441.5|9431.5|9443.5|9433.5|9440.8|9430.8|16
1639754820000|2021-12-17 15:27:00|9441.8|9431.8|9444.3|9434.3|9445.3|9435.3|9441.5|9431.5|18
1639754830000|2021-12-17 15:27:10|9443.8|9433.8|9445|9435|9446|9436|9443.8|9433.8|15
1639754840000|2021-12-17 15:27:20|9444.8|9434.8|9443|9433|9444.8|9434.8|9442.5|9432.5|11
1639754850000|2021-12-17 15:27:30|9443.5|9433.5|9441|9431|9443.8|9433.8|9440.3|9430.3|20
1639754860000|2021-12-17 15:27:40|9440.8|9430.8|9440.3|9430.3|9440.8|9430.8|9439.5|9429.5|13
1639754870000|2021-12-17 15:27:50|9441|9431|9440.5|9430.5|9442|9432|9439.8|9429.8|13
1639754880000|2021-12-17 15:28:00|9440.3|9430.3|9444|9434|9444|9434|9440.3|9430.3|11
1639754890000|2021-12-17 15:28:10|9443.3|9433.3|9440.3|9430.3|9444|9434|9440.3|9430.3|12
1639754900000|2021-12-17 15:28:20|9440|9430|9443.3|9433.3|9444.3|9434.3|9440|9430|18
1639754910000|2021-12-17 15:28:30|9443.5|9433.5|9443.8|9433.8|9444|9434|9442.8|9432.8|21
1639754920000|2021-12-17 15:28:40|9444|9434|9442.5|9432.5|9444.8|9434.8|9442|9432|13
1639754930000|2021-12-17 15:28:50|9443|9433|9439|9429|9443|9433|9439|9429|17
1639754940000|2021-12-17 15:29:00|9440|9430|9443.5|9433.5|9443.8|9433.8|9439.3|9429.3|22
1639754950000|2021-12-17 15:29:10|9443.3|9433.3|9440|9430|9443.3|9433.3|9439.5|9429.5|21
1639754960000|2021-12-17 15:29:20|9439.8|9429.8|9439.8|9429.8|9440|9430|9439.5|9429.5|13
1639754970000|2021-12-17 15:29:30|9439.5|9429.5|9440|9430|9440|9430|9439.5|9429.5|10
1639754980000|2021-12-17 15:29:40|9439.8|9429.8|9439.5|9429.5|9440|9430|9439.5|9429.5|6
1639754990000|2021-12-17 15:29:50|9439.3|9429.3|9442.3|9432.3|9442.3|9432.3|9437.5|9427.5|19
1639755000000|2021-12-17 15:30:00|9441.5|9431.5|9442.5|9432.5|9442.5|9432.5|9439.3|9429.3|22
1639755010000|2021-12-17 15:30:10|9442.8|9432.8|9442.3|9432.3|9444.3|9434.3|9441|9431|16
1639755020000|2021-12-17 15:30:20|9441.5|9431.5|9443|9433|9443.3|9433.3|9441.5|9431.5|7
1639755030000|2021-12-17 15:30:30|9443.8|9433.8|9444.3|9434.3|9444.3|9434.3|9440.8|9430.8|22
1639755040000|2021-12-17 15:30:40|9444|9434|9444.5|9434.5|9444.5|9434.5|9443.3|9433.3|9
1639755050000|2021-12-17 15:30:50|9443.8|9433.8|9443.5|9433.5|9445.3|9435.3|9443|9433|12
1639755060000|2021-12-17 15:31:00|9443.3|9433.3|9446.3|9436.3|9446.5|9436.5|9442|9432|15
1639755070000|2021-12-17 15:31:10|9446.5|9436.5|9448.8|9438.8|9449.5|9439.5|9446.5|9436.5|21
1639755080000|2021-12-17 15:31:20|9449|9439|9449|9439|9450.3|9440.3|9448.5|9438.5|20
1639755090000|2021-12-17 15:31:30|9449.8|9439.8|9450.3|9440.3|9450.3|9440.3|9448.5|9438.5|15
1639755100000|2021-12-17 15:31:40|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9448.5|9438.5|15
1639755110000|2021-12-17 15:31:50|9449.8|9439.8|9446.8|9436.8|9450|9440|9446.8|9436.8|10
1639755120000|2021-12-17 15:32:00|9445.8|9435.8|9446|9436|9446|9436|9443|9433|19
1639755130000|2021-12-17 15:32:10|9445.5|9435.5|9449.8|9439.8|9450.5|9440.5|9445.5|9435.5|22
1639755140000|2021-12-17 15:32:20|9450.3|9440.3|9451.3|9441.3|9451.8|9441.8|9449.8|9439.8|15
1639755150000|2021-12-17 15:32:30|9450.8|9440.8|9450|9440|9451.5|9441.5|9449.8|9439.8|21
1639755160000|2021-12-17 15:32:40|9450.5|9440.5|9451|9441|9451|9441|9449|9439|14
1639755170000|2021-12-17 15:32:50|9451.8|9441.8|9451.5|9441.5|9452|9442|9451|9441|15
1639755180000|2021-12-17 15:33:00|9451|9441|9452.8|9442.8|9452.8|9442.8|9450.5|9440.5|15
1639755190000|2021-12-17 15:33:10|9452.5|9442.5|9451.3|9441.3|9452.8|9442.8|9451|9441|16
1639755200000|2021-12-17 15:33:20|9451.5|9441.5|9453.5|9443.5|9453.5|9443.5|9450|9440|19
1639755210000|2021-12-17 15:33:30|9453.8|9443.8|9453.8|9443.8|9454.3|9444.3|9452.8|9442.8|16
1639755220000|2021-12-17 15:33:40|9453.5|9443.5|9451.8|9441.8|9453.5|9443.5|9451.3|9441.3|13
1639755230000|2021-12-17 15:33:50|9452|9442|9453.5|9443.5|9454|9444|9452|9442|22
1639755240000|2021-12-17 15:34:00|9453.8|9443.8|9454|9444|9454.3|9444.3|9453|9443|17
1639755250000|2021-12-17 15:34:10|9453.8|9443.8|9457.3|9447.3|9457.3|9447.3|9453.8|9443.8|9
1639755260000|2021-12-17 15:34:20|9458|9448|9458.3|9448.3|9458.8|9448.8|9457.3|9447.3|9
1639755270000|2021-12-17 15:34:30|9458.5|9448.5|9460.8|9450.8|9460.8|9450.8|9458.5|9448.5|12
1639755280000|2021-12-17 15:34:40|9460.5|9450.5|9460.8|9450.8|9460.8|9450.8|9460.5|9450.5|2
1639755290000|2021-12-17 15:34:50|9460.5|9450.5|9461.8|9451.8|9461.8|9451.8|9460.5|9450.5|17
1639755300000|2021-12-17 15:35:00|9461.5|9451.5|9461.5|9451.5|9461.8|9451.8|9460.8|9450.8|9
1639755310000|2021-12-17 15:35:10|9461|9451|9460.8|9450.8|9461.3|9451.3|9459.8|9449.8|15
1639755320000|2021-12-17 15:35:20|9461|9451|9465|9455|9465.5|9455.5|9460.8|9450.8|24
1639755330000|2021-12-17 15:35:30|9465.3|9455.3|9464.5|9454.5|9466.5|9456.5|9463.8|9453.8|18
1639755340000|2021-12-17 15:35:40|9464.8|9454.8|9466|9456|9467|9457|9464.8|9454.8|23
1639755350000|2021-12-17 15:35:50|9465|9455|9465|9455|9466.5|9456.5|9464.5|9454.5|17
1639755360000|2021-12-17 15:36:00|9464.8|9454.8|9466.5|9456.5|9466.5|9456.5|9464.8|9454.8|14
1639755370000|2021-12-17 15:36:10|9466.3|9456.3|9466.5|9456.5|9467|9457|9466.3|9456.3|5
1639755380000|2021-12-17 15:36:20|9467|9457|9466.5|9456.5|9467|9457|9466.5|9456.5|3
1639755390000|2021-12-17 15:36:30|9465|9455|9464.8|9454.8|9465|9455|9464.8|9454.8|2
1639755400000|2021-12-17 15:36:40|9465|9455|9466.5|9456.5|9466.5|9456.5|9464.3|9454.3|6
1639755410000|2021-12-17 15:36:50|9466|9456|9468.8|9458.8|9468.8|9458.8|9466|9456|18
1639755420000|2021-12-17 15:37:00|9468.5|9458.5|9471.5|9461.5|9471.5|9461.5|9468.5|9458.5|13
1639755430000|2021-12-17 15:37:10|9471.8|9461.8|9471.5|9461.5|9471.8|9461.8|9469.3|9459.3|20
1639755440000|2021-12-17 15:37:20|9471.3|9461.3|9471.3|9461.3|9471.8|9461.8|9471.3|9461.3|15
1639755450000|2021-12-17 15:37:30|9471.5|9461.5|9472.8|9462.8|9474.8|9464.8|9471.5|9461.5|23
1639755460000|2021-12-17 15:37:40|9472.3|9462.3|9471.8|9461.8|9472.8|9462.8|9471.3|9461.3|12
1639755470000|2021-12-17 15:37:50|9471.5|9461.5|9471.3|9461.3|9471.8|9461.8|9469.5|9459.5|15
1639755480000|2021-12-17 15:38:00|9470|9460|9471.5|9461.5|9473.3|9463.3|9470|9460|18
1639755490000|2021-12-17 15:38:10|9471.8|9461.8|9474|9464|9474.3|9464.3|9471|9461|16
1639755500000|2021-12-17 15:38:20|9473.8|9463.8|9471.3|9461.3|9473.8|9463.8|9471.3|9461.3|11
1639755510000|2021-12-17 15:38:30|9471|9461|9471.5|9461.5|9471.5|9461.5|9470.8|9460.8|5
1639755520000|2021-12-17 15:38:40|9471.8|9461.8|9471.3|9461.3|9471.8|9461.8|9470.5|9460.5|15
1639755530000|2021-12-17 15:38:50|9471.5|9461.5|9474|9464|9474|9464|9471.3|9461.3|9
1639755540000|2021-12-17 15:39:00|9473.8|9463.8|9473|9463|9473.8|9463.8|9473|9463|17
1639755550000|2021-12-17 15:39:10|9472.8|9462.8|9470.8|9460.8|9472.8|9462.8|9470.3|9460.3|12
1639755560000|2021-12-17 15:39:20|9471|9461|9472.3|9462.3|9472.8|9462.8|9470.3|9460.3|17
1639755570000|2021-12-17 15:39:30|9472|9462|9472|9462|9472.3|9462.3|9471.3|9461.3|11
1639755580000|2021-12-17 15:39:40|9471.3|9461.3|9472|9462|9472.8|9462.8|9471.3|9461.3|15
1639755590000|2021-12-17 15:39:50|9471.5|9461.5|9474|9464|9474.5|9464.5|9471.5|9461.5|12
1639755600000|2021-12-17 15:40:00|9474.3|9464.3|9474.3|9464.3|9476.3|9466.3|9474.3|9464.3|14
1639755610000|2021-12-17 15:40:10|9474|9464|9475.8|9465.8|9475.8|9465.8|9473.5|9463.5|6
1639755620000|2021-12-17 15:40:20|9476.5|9466.5|9477.5|9467.5|9477.8|9467.8|9476.5|9466.5|9
1639755630000|2021-12-17 15:40:30|9477.3|9467.3|9476.5|9466.5|9477.3|9467.3|9475.8|9465.8|15
1639755640000|2021-12-17 15:40:40|9477.3|9467.3|9477.8|9467.8|9478|9468|9477.3|9467.3|15
1639755650000|2021-12-17 15:40:50|9477.5|9467.5|9477.5|9467.5|9479.3|9469.3|9477|9467|12
1639755660000|2021-12-17 15:41:00|9478|9468|9480.8|9470.8|9481.5|9471.5|9478|9468|14
1639755670000|2021-12-17 15:41:10|9480.5|9470.5|9483|9473|9483|9473|9480.5|9470.5|15
1639755680000|2021-12-17 15:41:20|9482.5|9472.5|9482.8|9472.8|9484.5|9474.5|9482|9472|17
1639755690000|2021-12-17 15:41:30|9483|9473|9483.5|9473.5|9483.8|9473.8|9482.8|9472.8|5
1639755700000|2021-12-17 15:41:40|9484|9474|9477.8|9467.8|9484|9474|9477.8|9467.8|12
1639755710000|2021-12-17 15:41:50|9477.5|9467.5|9480.3|9470.3|9480.5|9470.5|9477.5|9467.5|12
1639755720000|2021-12-17 15:42:00|9480.5|9470.5|9483.5|9473.5|9483.5|9473.5|9480.5|9470.5|21
1639755730000|2021-12-17 15:42:10|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.5|9473.5|9
1639755740000|2021-12-17 15:42:20|9483.5|9473.5|9483.5|9473.5|9483.8|9473.8|9482.3|9472.3|10
1639755750000|2021-12-17 15:42:30|9483.8|9473.8|9481.5|9471.5|9483.8|9473.8|9481.5|9471.5|10
1639755760000|2021-12-17 15:42:40|9481.8|9471.8|9481|9471|9481.8|9471.8|9480.3|9470.3|15
1639755770000|2021-12-17 15:42:50|9480.8|9470.8|9480.8|9470.8|9481|9471|9479.5|9469.5|13
1639755780000|2021-12-17 15:43:00|9480.5|9470.5|9480.5|9470.5|9481.5|9471.5|9480.5|9470.5|16
1639755790000|2021-12-17 15:43:10|9480.3|9470.3|9479.5|9469.5|9480.3|9470.3|9478.5|9468.5|13
1639755800000|2021-12-17 15:43:20|9479.8|9469.8|9480|9470|9480.8|9470.8|9479.3|9469.3|15
1639755810000|2021-12-17 15:43:30|9479.8|9469.8|9481|9471|9481.3|9471.3|9479.3|9469.3|13
1639755820000|2021-12-17 15:43:40|9480.5|9470.5|9479.5|9469.5|9480.8|9470.8|9479.3|9469.3|12
1639755830000|2021-12-17 15:43:50|9479.3|9469.3|9480|9470|9480.3|9470.3|9479.3|9469.3|9
1639755840000|2021-12-17 15:44:00|9479.8|9469.8|9480.3|9470.3|9481|9471|9479.5|9469.5|14
1639755850000|2021-12-17 15:44:10|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.3|9470.3|9
1639755860000|2021-12-17 15:44:20|9480.8|9470.8|9479.5|9469.5|9480.8|9470.8|9479|9469|13
1639755870000|2021-12-17 15:44:30|9479.8|9469.8|9477.8|9467.8|9479.8|9469.8|9477.5|9467.5|17
1639755880000|2021-12-17 15:44:40|9477.3|9467.3|9477.5|9467.5|9478.8|9468.8|9477.3|9467.3|12
1639755890000|2021-12-17 15:44:50|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9477|9467|8
1639755900000|2021-12-17 15:45:00|9478.5|9468.5|9478.8|9468.8|9479.5|9469.5|9478.5|9468.5|7
1639755910000|2021-12-17 15:45:10|9479|9469|9479.5|9469.5|9480.5|9470.5|9479|9469|13
1639755920000|2021-12-17 15:45:20|9480|9470|9481|9471|9481.3|9471.3|9479|9469|16
1639755930000|2021-12-17 15:45:30|9481.3|9471.3|9482.3|9472.3|9482.5|9472.5|9481|9471|16
1639755940000|2021-12-17 15:45:40|9482.5|9472.5|9484.5|9474.5|9484.5|9474.5|9482.5|9472.5|9
1639755950000|2021-12-17 15:45:50|9484.8|9474.8|9487|9477|9487|9477|9484.8|9474.8|8
1639755960000|2021-12-17 15:46:00|9487.3|9477.3|9491|9481|9491|9481|9487.3|9477.3|16
1639755970000|2021-12-17 15:46:10|9491.5|9481.5|9489.5|9479.5|9491.5|9481.5|9488.8|9478.8|16
1639755980000|2021-12-17 15:46:20|9489.3|9479.3|9486.5|9476.5|9489.3|9479.3|9486.5|9476.5|8
1639755990000|2021-12-17 15:46:30|9487.3|9477.3|9488.5|9478.5|9488.5|9478.5|9487|9477|9
1639756000000|2021-12-17 15:46:40|9488.3|9478.3|9487.5|9477.5|9488.3|9478.3|9486.5|9476.5|16
1639756010000|2021-12-17 15:46:50|9486.8|9476.8|9486.8|9476.8|9487.5|9477.5|9486.8|9476.8|5
1639756020000|2021-12-17 15:47:00|9486.5|9476.5|9484.5|9474.5|9486.8|9476.8|9484.5|9474.5|9
1639756030000|2021-12-17 15:47:10|9483.8|9473.8|9482.3|9472.3|9484.5|9474.5|9482.3|9472.3|10
1639756040000|2021-12-17 15:47:20|9482|9472|9483.8|9473.8|9483.8|9473.8|9480.8|9470.8|19
1639756050000|2021-12-17 15:47:30|9484.3|9474.3|9487|9477|9487|9477|9484.3|9474.3|16
1639756060000|2021-12-17 15:47:40|9486.8|9476.8|9487|9477|9487.5|9477.5|9486.8|9476.8|12
1639756070000|2021-12-17 15:47:50|9487.3|9477.3|9489.5|9479.5|9490|9480|9487|9477|13
1639756080000|2021-12-17 15:48:00|9488.8|9478.8|9488.5|9478.5|9489.3|9479.3|9488.5|9478.5|11
1639756090000|2021-12-17 15:48:10|9489|9479|9488|9478|9489|9479|9487|9477|14
1639756100000|2021-12-17 15:48:20|9487.8|9477.8|9486.3|9476.3|9487.8|9477.8|9486.3|9476.3|11
1639756110000|2021-12-17 15:48:30|9486|9476|9485.5|9475.5|9486|9476|9484.3|9474.3|13
1639756120000|2021-12-17 15:48:40|9485.3|9475.3|9485.8|9475.8|9486|9476|9485.3|9475.3|11
1639756130000|2021-12-17 15:48:50|9485.5|9475.5|9485.5|9475.5|9486.5|9476.5|9485|9475|12
1639756140000|2021-12-17 15:49:00|9485|9475|9486.5|9476.5|9486.8|9476.8|9484.8|9474.8|18
1639756150000|2021-12-17 15:49:10|9486.3|9476.3|9486.5|9476.5|9486.5|9476.5|9485.5|9475.5|14
1639756160000|2021-12-17 15:49:20|9486.8|9476.8|9487.8|9477.8|9487.8|9477.8|9486.5|9476.5|11
1639756180000|2021-12-17 15:49:40|9488|9478|9487.5|9477.5|9489|9479|9487.5|9477.5|8
1639756190000|2021-12-17 15:49:50|9487.3|9477.3|9487.8|9477.8|9488.3|9478.3|9487|9477|8
1639756200000|2021-12-17 15:50:00|9487.5|9477.5|9486|9476|9487.8|9477.8|9486|9476|3
1639756210000|2021-12-17 15:50:10|9485.8|9475.8|9485.3|9475.3|9486.3|9476.3|9485|9475|8
1639756220000|2021-12-17 15:50:20|9485.5|9475.5|9486.5|9476.5|9487.5|9477.5|9485.5|9475.5|13
1639756230000|2021-12-17 15:50:30|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1639756240000|2021-12-17 15:50:40|9487.3|9477.3|9486.3|9476.3|9488|9478|9486|9476|9
1639756250000|2021-12-17 15:50:50|9486.5|9476.5|9487.8|9477.8|9488|9478|9486.5|9476.5|6
1639756260000|2021-12-17 15:51:00|9488|9478|9488.5|9478.5|9488.8|9478.8|9487.8|9477.8|16
1639756270000|2021-12-17 15:51:10|9488.3|9478.3|9488.8|9478.8|9489|9479|9487.5|9477.5|17
1639756280000|2021-12-17 15:51:20|9488|9478|9486.3|9476.3|9488.3|9478.3|9486.3|9476.3|10
1639756290000|2021-12-17 15:51:30|9486.5|9476.5|9486.8|9476.8|9486.8|9476.8|9486|9476|9
1639756300000|2021-12-17 15:51:40|9486.5|9476.5|9487|9477|9487.8|9477.8|9486.3|9476.3|17
1639756310000|2021-12-17 15:51:50|9487.3|9477.3|9487.3|9477.3|9488|9478|9487|9477|15
1639756320000|2021-12-17 15:52:00|9487.8|9477.8|9488.8|9478.8|9488.8|9478.8|9487.8|9477.8|6
1639756330000|2021-12-17 15:52:10|9489|9479|9497|9487|9497.5|9487.5|9489|9479|19
1639756340000|2021-12-17 15:52:20|9497.9|9487.9|9496.8|9486.8|9498.3|9488.3|9496.8|9486.8|22
1639756350000|2021-12-17 15:52:30|9497|9487|9498.5|9488.5|9498.5|9488.5|9495.8|9485.8|21
1639756360000|2021-12-17 15:52:40|9498.8|9488.8|9498.3|9488.3|9498.8|9488.8|9497.3|9487.3|9
1639756370000|2021-12-17 15:52:50|9497.3|9487.3|9497.5|9487.5|9497.5|9487.5|9497|9487|14
1639756380000|2021-12-17 15:53:00|9497.3|9487.3|9495.8|9485.8|9497.5|9487.5|9495.8|9485.8|15
1639756390000|2021-12-17 15:53:10|9494.5|9484.5|9494|9484|9494.5|9484.5|9492.8|9482.8|9
1639756400000|2021-12-17 15:53:20|9494.3|9484.3|9495.5|9485.5|9497.5|9487.5|9494.3|9484.3|14
1639756410000|2021-12-17 15:53:30|9496|9486|9495.3|9485.3|9497|9487|9495.3|9485.3|16
1639756420000|2021-12-17 15:53:40|9495.5|9485.5|9496|9486|9496|9486|9495.3|9485.3|7
1639756430000|2021-12-17 15:53:50|9495.8|9485.8|9497.5|9487.5|9497.5|9487.5|9495.5|9485.5|19
1639756440000|2021-12-17 15:54:00|9497.3|9487.3|9499.3|9489.3|9499.8|9489.8|9496.5|9486.5|15
1639756450000|2021-12-17 15:54:10|9497.3|9487.3|9495.8|9485.8|9497.3|9487.3|9495.8|9485.8|4
1639756460000|2021-12-17 15:54:20|9496.5|9486.5|9494.1|9484.1|9496.5|9486.5|9494.1|9484.1|6
1639756470000|2021-12-17 15:54:30|9494.3|9484.3|9490.8|9480.8|9494.4|9484.4|9490.8|9480.8|11
1639756480000|2021-12-17 15:54:40|9491.3|9481.3|9491.8|9481.8|9491.8|9481.8|9490.8|9480.8|9
1639756490000|2021-12-17 15:54:50|9491.3|9481.3|9491.5|9481.5|9491.8|9481.8|9491.3|9481.3|4
1639756500000|2021-12-17 15:55:00|9491.3|9481.3|9489.3|9479.3|9491.8|9481.8|9489.3|9479.3|16
1639756510000|2021-12-17 15:55:10|9489.5|9479.5|9491|9481|9492|9482|9489.5|9479.5|7
1639756520000|2021-12-17 15:55:20|9491.5|9481.5|9487.8|9477.8|9491.5|9481.5|9487.3|9477.3|14
1639756530000|2021-12-17 15:55:30|9488.8|9478.8|9486.8|9476.8|9488.8|9478.8|9486.3|9476.3|14
1639756540000|2021-12-17 15:55:40|9487|9477|9486.5|9476.5|9487.8|9477.8|9486|9476|10
1639756550000|2021-12-17 15:55:50|9486.8|9476.8|9485.3|9475.3|9486.8|9476.8|9484.3|9474.3|10
1639756560000|2021-12-17 15:56:00|9485.5|9475.5|9486.5|9476.5|9486.5|9476.5|9485.5|9475.5|14
1639756570000|2021-12-17 15:56:10|9486.3|9476.3|9485.8|9475.8|9487.8|9477.8|9485.8|9475.8|13
1639756580000|2021-12-17 15:56:20|9485.5|9475.5|9483.3|9473.3|9487.3|9477.3|9483.3|9473.3|18
1639756590000|2021-12-17 15:56:30|9484|9474|9483.5|9473.5|9485|9475|9483.3|9473.3|13
1639756600000|2021-12-17 15:56:40|9483.3|9473.3|9482.5|9472.5|9484|9474|9481.8|9471.8|16
1639756610000|2021-12-17 15:56:50|9482.8|9472.8|9481|9471|9483|9473|9480|9470|12
1639756620000|2021-12-17 15:57:00|9480.8|9470.8|9483.8|9473.8|9483.8|9473.8|9480.8|9470.8|13
1639756630000|2021-12-17 15:57:10|9485|9475|9487.5|9477.5|9487.5|9477.5|9484.8|9474.8|14
1639756640000|2021-12-17 15:57:20|9487.8|9477.8|9487.5|9477.5|9488|9478|9487.5|9477.5|7
1639756650000|2021-12-17 15:57:30|9487.8|9477.8|9484.5|9474.5|9487.8|9477.8|9484.5|9474.5|13
1639756660000|2021-12-17 15:57:40|9484.8|9474.8|9484.8|9474.8|9485|9475|9484|9474|13
1639756670000|2021-12-17 15:57:50|9485|9475|9486|9476|9486|9476|9485|9475|5
1639756680000|2021-12-17 15:58:00|9485.8|9475.8|9483.5|9473.5|9485.8|9475.8|9483.3|9473.3|18
1639756690000|2021-12-17 15:58:10|9483.3|9473.3|9482|9472|9484|9474|9482|9472|14
1639756700000|2021-12-17 15:58:20|9482.8|9472.8|9485.3|9475.3|9485.3|9475.3|9482.8|9472.8|17
1639756710000|2021-12-17 15:58:30|9485.5|9475.5|9486|9476|9486.3|9476.3|9485.5|9475.5|9
1639756720000|2021-12-17 15:58:40|9486.3|9476.3|9483|9473|9486.3|9476.3|9482.5|9472.5|11
1639756730000|2021-12-17 15:58:50|9482.5|9472.5|9482.8|9472.8|9483|9473|9481.3|9471.3|16
1639756740000|2021-12-17 15:59:00|9482.5|9472.5|9482.5|9472.5|9482.8|9472.8|9481.5|9471.5|11
1639756750000|2021-12-17 15:59:10|9482.3|9472.3|9484.5|9474.5|9484.5|9474.5|9482.3|9472.3|11
1639756760000|2021-12-17 15:59:20|9485.3|9475.3|9484.5|9474.5|9485.5|9475.5|9484.3|9474.3|13
1639756770000|2021-12-17 15:59:30|9484.3|9474.3|9481|9471|9484.3|9474.3|9480.8|9470.8|13
1639756780000|2021-12-17 15:59:40|9480.8|9470.8|9480.8|9470.8|9481.5|9471.5|9480|9470|12
1639756790000|2021-12-17 15:59:50|9480.5|9470.5|9481|9471|9481|9471|9480|9470|10
1639756800000|2021-12-17 16:00:00|9481.3|9471.3|9479.5|9469.5|9481.3|9471.3|9479|9469|18
1639756810000|2021-12-17 16:00:10|9479.3|9469.3|9480.5|9470.5|9480.5|9470.5|9479.3|9469.3|14
1639756820000|2021-12-17 16:00:20|9480.3|9470.3|9481|9471|9481|9471|9479|9469|11
1639756830000|2021-12-17 16:00:30|9481.3|9471.3|9480.8|9470.8|9481.3|9471.3|9480.5|9470.5|6
1639756840000|2021-12-17 16:00:40|9481|9471|9481.3|9471.3|9481.3|9471.3|9481|9471|2
1639756850000|2021-12-17 16:00:50|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9481.3|9471.3|2
1639756860000|2021-12-17 16:01:00|9480.5|9470.5|9481.3|9471.3|9481.8|9471.8|9479.5|9469.5|13
1639756870000|2021-12-17 16:01:10|9481.8|9471.8|9484.8|9474.8|9485.8|9475.8|9481.3|9471.3|11
1639756880000|2021-12-17 16:01:20|9485|9475|9485.8|9475.8|9486|9476|9485|9475|15
1639756890000|2021-12-17 16:01:30|9486|9476|9485.5|9475.5|9486|9476|9485.5|9475.5|7
1639756900000|2021-12-17 16:01:40|9485.8|9475.8|9482.5|9472.5|9486|9476|9482.5|9472.5|18
1639756910000|2021-12-17 16:01:50|9482.3|9472.3|9481.5|9471.5|9482.5|9472.5|9480.3|9470.3|13
1639756920000|2021-12-17 16:02:00|9481.3|9471.3|9480.8|9470.8|9482.5|9472.5|9480.3|9470.3|17
1639756930000|2021-12-17 16:02:10|9481|9471|9480.3|9470.3|9481|9471|9480|9470|8
1639756940000|2021-12-17 16:02:20|9480.5|9470.5|9482.3|9472.3|9482.5|9472.5|9480.5|9470.5|11
1639756950000|2021-12-17 16:02:30|9482|9472|9482.5|9472.5|9482.5|9472.5|9482|9472|7
1639756960000|2021-12-17 16:02:40|9483.5|9473.5|9482.3|9472.3|9483.5|9473.5|9482|9472|6
1639756970000|2021-12-17 16:02:50|9482|9472|9481.8|9471.8|9482|9472|9480.8|9470.8|7
1639756980000|2021-12-17 16:03:00|9481.5|9471.5|9479.3|9469.3|9481.5|9471.5|9479|9469|7
1639756990000|2021-12-17 16:03:10|9479.8|9469.8|9480.8|9470.8|9480.8|9470.8|9479.8|9469.8|5
1639757000000|2021-12-17 16:03:20|9481.3|9471.3|9481.5|9471.5|9481.5|9471.5|9479|9469|15
1639757010000|2021-12-17 16:03:30|9481.8|9471.8|9481.5|9471.5|9483.8|9473.8|9481.5|9471.5|10
1639757020000|2021-12-17 16:03:40|9481.3|9471.3|9481.5|9471.5|9481.5|9471.5|9480.5|9470.5|9
1639757030000|2021-12-17 16:03:50|9481.3|9471.3|9481.5|9471.5|9481.8|9471.8|9480.8|9470.8|6
1639757040000|2021-12-17 16:04:00|9481.3|9471.3|9481.5|9471.5|9482.5|9472.5|9480.5|9470.5|14
1639757050000|2021-12-17 16:04:10|9481.3|9471.3|9481|9471|9481.8|9471.8|9480.5|9470.5|9
1639757060000|2021-12-17 16:04:20|9480.8|9470.8|9475.8|9465.8|9480.8|9470.8|9475.8|9465.8|13
1639757070000|2021-12-17 16:04:30|9475.5|9465.5|9476.5|9466.5|9476.5|9466.5|9474.3|9464.3|17
1639757080000|2021-12-17 16:04:40|9477|9467|9475|9465|9477|9467|9475|9465|10
1639757090000|2021-12-17 16:04:50|9475.3|9465.3|9473.5|9463.5|9475.5|9465.5|9472.8|9462.8|16
1639757100000|2021-12-17 16:05:00|9473.3|9463.3|9475.3|9465.3|9475.5|9465.5|9473.3|9463.3|14
1639757110000|2021-12-17 16:05:10|9475|9465|9476.5|9466.5|9478|9468|9475|9465|14
1639757120000|2021-12-17 16:05:20|9476.3|9466.3|9478.3|9468.3|9478.3|9468.3|9476.3|9466.3|17
1639757130000|2021-12-17 16:05:30|9478|9468|9477|9467|9478.5|9468.5|9476.5|9466.5|10
1639757140000|2021-12-17 16:05:40|9476.5|9466.5|9477|9467|9478.3|9468.3|9474.5|9464.5|15
1639757150000|2021-12-17 16:05:50|9477.3|9467.3|9478.3|9468.3|9478.5|9468.5|9477|9467|7
1639757160000|2021-12-17 16:06:00|9478.5|9468.5|9477.3|9467.3|9478.5|9468.5|9476.5|9466.5|14
1639757170000|2021-12-17 16:06:10|9477.5|9467.5|9479.3|9469.3|9479.3|9469.3|9477.3|9467.3|7
1639757180000|2021-12-17 16:06:20|9479|9469|9479|9469|9479|9469|9478.5|9468.5|11
1639757190000|2021-12-17 16:06:30|9478.8|9468.8|9479.5|9469.5|9479.5|9469.5|9478.5|9468.5|15
1639757200000|2021-12-17 16:06:40|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.3|9469.3|12
1639757210000|2021-12-17 16:06:50|9479.5|9469.5|9479|9469|9480.3|9470.3|9479|9469|10
1639757220000|2021-12-17 16:07:00|9478.8|9468.8|9478|9468|9479|9469|9477.8|9467.8|9
1639757230000|2021-12-17 16:07:10|9477.8|9467.8|9476|9466|9478.3|9468.3|9476|9466|10
1639757240000|2021-12-17 16:07:20|9476.5|9466.5|9477.3|9467.3|9477.8|9467.8|9476.3|9466.3|15
1639757250000|2021-12-17 16:07:30|9477|9467|9476|9466|9477.3|9467.3|9475.3|9465.3|17
1639757260000|2021-12-17 16:07:40|9475.8|9465.8|9476|9466|9476.5|9466.5|9475.8|9465.8|7
1639757270000|2021-12-17 16:07:50|9475.8|9465.8|9475.3|9465.3|9476|9466|9475|9465|9
1639757280000|2021-12-17 16:08:00|9474.5|9464.5|9473.5|9463.5|9474.5|9464.5|9472.9|9462.9|10
1639757290000|2021-12-17 16:08:10|9473.3|9463.3|9474|9464|9475|9465|9472.8|9462.8|11
1639757300000|2021-12-17 16:08:20|9474.3|9464.3|9472.5|9462.5|9474.5|9464.5|9472.5|9462.5|11
1639757310000|2021-12-17 16:08:30|9472.3|9462.3|9474.8|9464.8|9474.8|9464.8|9472.3|9462.3|16
1639757320000|2021-12-17 16:08:40|9475|9465|9473|9463|9475|9465|9473|9463|14
1639757330000|2021-12-17 16:08:50|9473.3|9463.3|9472|9462|9473.8|9463.8|9471.8|9461.8|12
1639757340000|2021-12-17 16:09:00|9471.5|9461.5|9472.8|9462.8|9474|9464|9471.3|9461.3|18
1639757350000|2021-12-17 16:09:10|9472.5|9462.5|9472|9462|9472.5|9462.5|9471.3|9461.3|16
1639757360000|2021-12-17 16:09:20|9472.3|9462.3|9472|9462|9472.3|9462.3|9471.8|9461.8|10
1639757370000|2021-12-17 16:09:30|9471.8|9461.8|9473.5|9463.5|9474|9464|9471.8|9461.8|17
1639757380000|2021-12-17 16:09:40|9473.3|9463.3|9471.5|9461.5|9473.3|9463.3|9471.3|9461.3|17
1639757390000|2021-12-17 16:09:50|9471.8|9461.8|9471.5|9461.5|9471.8|9461.8|9471|9461|10
1639757400000|2021-12-17 16:10:00|9471.3|9461.3|9472.8|9462.8|9472.8|9462.8|9471|9461|16
1639757410000|2021-12-17 16:10:10|9472.5|9462.5|9473.3|9463.3|9473.3|9463.3|9472|9462|13
1639757420000|2021-12-17 16:10:20|9473|9463|9472.8|9462.8|9473.3|9463.3|9471.8|9461.8|17
1639757430000|2021-12-17 16:10:30|9472.3|9462.3|9473|9463|9473|9463|9471.3|9461.3|15
1639757440000|2021-12-17 16:10:40|9472.8|9462.8|9471.3|9461.3|9472.8|9462.8|9471|9461|19
1639757450000|2021-12-17 16:10:50|9471.5|9461.5|9470|9460|9472.5|9462.5|9470|9460|15
1639757460000|2021-12-17 16:11:00|9469.8|9459.8|9468.3|9458.3|9469.8|9459.8|9467.8|9457.8|18
1639757470000|2021-12-17 16:11:10|9468.5|9458.5|9468|9458|9468.5|9458.5|9467.5|9457.5|16
1639757480000|2021-12-17 16:11:20|9467.8|9457.8|9468.3|9458.3|9468.5|9458.5|9467|9457|8
1639757490000|2021-12-17 16:11:30|9468|9458|9465|9455|9468.3|9458.3|9465|9455|10
1639757500000|2021-12-17 16:11:40|9464.8|9454.8|9465|9455|9465.8|9455.8|9464.8|9454.8|5
1639757510000|2021-12-17 16:11:50|9465.3|9455.3|9468|9458|9468.5|9458.5|9465.3|9455.3|14
1639757520000|2021-12-17 16:12:00|9468.8|9458.8|9470.5|9460.5|9471.3|9461.3|9468.3|9458.3|15
1639757530000|2021-12-17 16:12:10|9470.3|9460.3|9470.5|9460.5|9471.5|9461.5|9470|9460|9
1639757540000|2021-12-17 16:12:20|9470.8|9460.8|9471.8|9461.8|9472.3|9462.3|9470.8|9460.8|16
1639757550000|2021-12-17 16:12:30|9472|9462|9472|9462|9472.5|9462.5|9471.5|9461.5|15
1639757560000|2021-12-17 16:12:40|9472.8|9462.8|9472.5|9462.5|9473.5|9463.5|9472.5|9462.5|9
1639757570000|2021-12-17 16:12:50|9472.8|9462.8|9473.8|9463.8|9474.3|9464.3|9472.8|9462.8|11
1639757580000|2021-12-17 16:13:00|9473.3|9463.3|9474|9464|9474|9464|9472|9462|10
1639757590000|2021-12-17 16:13:10|9473.8|9463.8|9475|9465|9475.5|9465.5|9473.8|9463.8|10
1639757600000|2021-12-17 16:13:20|9475.3|9465.3|9474|9464|9475.3|9465.3|9474|9464|8
1639757610000|2021-12-17 16:13:30|9474.3|9464.3|9475.3|9465.3|9475.8|9465.8|9474.3|9464.3|14
1639757620000|2021-12-17 16:13:40|9475|9465|9476|9466|9476.8|9466.8|9475|9465|6
1639757640000|2021-12-17 16:14:00|9475.3|9465.3|9476|9466|9476|9466|9475.3|9465.3|6
1639757650000|2021-12-17 16:14:10|9475.8|9465.8|9473.8|9463.8|9475.8|9465.8|9473.8|9463.8|5
1639757660000|2021-12-17 16:14:20|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|1
1639757670000|2021-12-17 16:14:30|9473.8|9463.8|9473.5|9463.5|9474|9464|9473.5|9463.5|5
1639757680000|2021-12-17 16:14:40|9474|9464|9474.5|9464.5|9474.5|9464.5|9473.3|9463.3|12
1639757690000|2021-12-17 16:14:50|9474|9464|9474.3|9464.3|9474.5|9464.5|9473.8|9463.8|9
1639757700000|2021-12-17 16:15:00|9474.5|9464.5|9474|9464|9475.3|9465.3|9474|9464|8
1639757710000|2021-12-17 16:15:10|9474.3|9464.3|9474.3|9464.3|9475.5|9465.5|9474|9464|13
1639757720000|2021-12-17 16:15:20|9474|9464|9474.3|9464.3|9475|9465|9474|9464|11
1639757730000|2021-12-17 16:15:30|9474.5|9464.5|9474.3|9464.3|9474.8|9464.8|9473.5|9463.5|14
1639757740000|2021-12-17 16:15:40|9474|9464|9474.8|9464.8|9475.3|9465.3|9474|9464|13
1639757750000|2021-12-17 16:15:50|9475|9465|9473|9463|9475|9465|9472.8|9462.8|17
1639757760000|2021-12-17 16:16:00|9472.8|9462.8|9473.8|9463.8|9473.8|9463.8|9472|9462|9
1639757770000|2021-12-17 16:16:10|9474.3|9464.3|9475.5|9465.5|9475.5|9465.5|9474.3|9464.3|11
1639757780000|2021-12-17 16:16:20|9475.3|9465.3|9474|9464|9475.5|9465.5|9474|9464|15
1639757790000|2021-12-17 16:16:30|9473.8|9463.8|9475.5|9465.5|9475.5|9465.5|9473.8|9463.8|10
1639757810000|2021-12-17 16:16:50|9476.3|9466.3|9475.5|9465.5|9476.3|9466.3|9475.5|9465.5|2
1639757820000|2021-12-17 16:17:00|9475.8|9465.8|9475.5|9465.5|9475.8|9465.8|9475.3|9465.3|5
1639757830000|2021-12-17 16:17:10|9475.3|9465.3|9474.5|9464.5|9475.3|9465.3|9474.3|9464.3|5
1639757840000|2021-12-17 16:17:20|9474|9464|9473.8|9463.8|9474.3|9464.3|9473.8|9463.8|4
1639757850000|2021-12-17 16:17:30|9474|9464|9474|9464|9474|9464|9474|9464|1
1639757860000|2021-12-17 16:17:40|9475|9465|9474|9464|9475|9465|9474|9464|3
1639757880000|2021-12-17 16:18:00|9473.5|9463.5|9473.8|9463.8|9473.8|9463.8|9473.5|9463.5|10
1639757890000|2021-12-17 16:18:10|9473.5|9463.5|9471.8|9461.8|9473.5|9463.5|9471.3|9461.3|10
1639757900000|2021-12-17 16:18:20|9471.5|9461.5|9471|9461|9471.5|9461.5|9470.3|9460.3|8
1639757910000|2021-12-17 16:18:30|9470.8|9460.8|9470.8|9460.8|9471|9461|9470.8|9460.8|3
1639757920000|2021-12-17 16:18:40|9470.5|9460.5|9471.3|9461.3|9471.3|9461.3|9470.3|9460.3|13
1639757930000|2021-12-17 16:18:50|9472.3|9462.3|9470.5|9460.5|9472.3|9462.3|9470.5|9460.5|5
1639757940000|2021-12-17 16:19:00|9471|9461|9468.8|9458.8|9471|9461|9468.8|9458.8|16
1639757950000|2021-12-17 16:19:10|9469|9459|9469.3|9459.3|9469.3|9459.3|9469|9459|4
1639757960000|2021-12-17 16:19:20|9469.5|9459.5|9471|9461|9471|9461|9469.3|9459.3|8
1639757970000|2021-12-17 16:19:30|9470.8|9460.8|9471.3|9461.3|9471.8|9461.8|9470|9460|7
1639757980000|2021-12-17 16:19:40|9471|9461|9471.3|9461.3|9472.8|9462.8|9470.8|9460.8|7
1639757990000|2021-12-17 16:19:50|9471.5|9461.5|9472.5|9462.5|9473.3|9463.3|9471.5|9461.5|4
1639758000000|2021-12-17 16:20:00|9472.3|9462.3|9470.3|9460.3|9472.3|9462.3|9470.3|9460.3|12
1639758010000|2021-12-17 16:20:10|9470.5|9460.5|9469.8|9459.8|9470.5|9460.5|9469.8|9459.8|9
1639758020000|2021-12-17 16:20:20|9470|9460|9472|9462|9472|9462|9470|9460|11
1639758030000|2021-12-17 16:20:30|9472.3|9462.3|9473|9463|9473|9463|9472.3|9462.3|4
1639758040000|2021-12-17 16:20:40|9472.8|9462.8|9472.3|9462.3|9472.8|9462.8|9472|9462|9
1639758050000|2021-12-17 16:20:50|9472|9462|9472.3|9462.3|9472.3|9462.3|9471|9461|7
1639758060000|2021-12-17 16:21:00|9472|9462|9473.3|9463.3|9473.8|9463.8|9472|9462|7
1639758070000|2021-12-17 16:21:10|9473|9463|9472|9462|9473|9463|9471.6|9461.6|5
1639758080000|2021-12-17 16:21:20|9472.3|9462.3|9474|9464|9474.5|9464.5|9472.3|9462.3|8
1639758090000|2021-12-17 16:21:30|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1639758100000|2021-12-17 16:21:40|9474.5|9464.5|9471|9461|9474.5|9464.5|9470.8|9460.8|8
1639758110000|2021-12-17 16:21:50|9470.8|9460.8|9471|9461|9471|9461|9470.8|9460.8|2
1639758120000|2021-12-17 16:22:00|9471.3|9461.3|9470.8|9460.8|9471.5|9461.5|9470.5|9460.5|16
1639758130000|2021-12-17 16:22:10|9471|9461|9472.3|9462.3|9472.5|9462.5|9470.8|9460.8|9
1639758140000|2021-12-17 16:22:20|9472.5|9462.5|9468.3|9458.3|9472.5|9462.5|9468|9458|10
1639758150000|2021-12-17 16:22:30|9468.5|9458.5|9469|9459|9469|9459|9468.5|9458.5|3
1639758160000|2021-12-17 16:22:40|9470|9460|9469.3|9459.3|9472|9462|9468.8|9458.8|15
1639758170000|2021-12-17 16:22:50|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9469|9459|4
1639758180000|2021-12-17 16:23:00|9469.5|9459.5|9468.5|9458.5|9469.5|9459.5|9468|9458|12
1639758190000|2021-12-17 16:23:10|9468.8|9458.8|9468.5|9458.5|9469.3|9459.3|9468|9458|11
1639758200000|2021-12-17 16:23:20|9468.3|9458.3|9468.3|9458.3|9468.8|9458.8|9468|9458|6
1639758210000|2021-12-17 16:23:30|9468.5|9458.5|9467.3|9457.3|9468.5|9458.5|9467|9457|7
1639758220000|2021-12-17 16:23:40|9467.5|9457.5|9467.8|9457.8|9467.8|9457.8|9467|9457|10
1639758230000|2021-12-17 16:23:50|9467.5|9457.5|9467.8|9457.8|9468.3|9458.3|9467.5|9457.5|5
1639758240000|2021-12-17 16:24:00|9467.3|9457.3|9466.5|9456.5|9467.3|9457.3|9465.5|9455.5|10
1639758250000|2021-12-17 16:24:10|9467.5|9457.5|9466.3|9456.3|9467.5|9457.5|9465.3|9455.3|14
1639758260000|2021-12-17 16:24:20|9466|9456|9466|9456|9466.5|9456.5|9465.8|9455.8|12
1639758270000|2021-12-17 16:24:30|9465.8|9455.8|9466|9456|9466.3|9456.3|9465.8|9455.8|6
1639758280000|2021-12-17 16:24:40|9465.8|9455.8|9465.5|9455.5|9466|9456|9465.3|9455.3|7
1639758290000|2021-12-17 16:24:50|9465.3|9455.3|9466|9456|9467|9457|9465|9455|9
1639758300000|2021-12-17 16:25:00|9465.8|9455.8|9466.3|9456.3|9467|9457|9465|9455|14
1639758310000|2021-12-17 16:25:10|9466.5|9456.5|9468|9458|9468.3|9458.3|9466.5|9456.5|10
1639758320000|2021-12-17 16:25:20|9467.5|9457.5|9465.5|9455.5|9468.3|9458.3|9465.3|9455.3|9
1639758330000|2021-12-17 16:25:30|9466|9456|9467.3|9457.3|9467.3|9457.3|9466|9456|4
1639758340000|2021-12-17 16:25:40|9466.8|9456.8|9465.8|9455.8|9467.3|9457.3|9464.8|9454.8|11
1639758350000|2021-12-17 16:25:50|9466.8|9456.8|9465.8|9455.8|9467|9457|9465.8|9455.8|6
1639758360000|2021-12-17 16:26:00|9466.8|9456.8|9465|9455|9466.8|9456.8|9465|9455|13
1639758370000|2021-12-17 16:26:10|9465.3|9455.3|9466|9456|9467.5|9457.5|9465.3|9455.3|15
1639758380000|2021-12-17 16:26:20|9465.8|9455.8|9466|9456|9466|9456|9465.8|9455.8|4
1639758390000|2021-12-17 16:26:30|9465.8|9455.8|9467|9457|9467|9457|9465.8|9455.8|5
1639758400000|2021-12-17 16:26:40|9466.8|9456.8|9470|9460|9470|9460|9466.3|9456.3|10
1639758410000|2021-12-17 16:26:50|9469.8|9459.8|9471.8|9461.8|9472.3|9462.3|9469.8|9459.8|12
1639758420000|2021-12-17 16:27:00|9472|9462|9472.8|9462.8|9472.8|9462.8|9472|9462|10
1639758430000|2021-12-17 16:27:10|9473|9463|9473.3|9463.3|9473.3|9463.3|9472.3|9462.3|12
1639758440000|2021-12-17 16:27:20|9473.5|9463.5|9473|9463|9473.5|9463.5|9473|9463|7
1639758450000|2021-12-17 16:27:30|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473|9463|5
1639758460000|2021-12-17 16:27:40|9473.5|9463.5|9470|9460|9473.5|9463.5|9469.3|9459.3|16
1639758470000|2021-12-17 16:27:50|9470.3|9460.3|9471|9461|9471|9461|9470.3|9460.3|2
1639758480000|2021-12-17 16:28:00|9471.3|9461.3|9470.3|9460.3|9472.3|9462.3|9470|9460|11
1639758490000|2021-12-17 16:28:10|9470|9460|9471|9461|9471.3|9461.3|9470|9460|9
1639758500000|2021-12-17 16:28:20|9471.3|9461.3|9472.3|9462.3|9472.8|9462.8|9471.3|9461.3|7
1639758510000|2021-12-17 16:28:30|9472.5|9462.5|9472|9462|9472.8|9462.8|9472|9462|6
1639758520000|2021-12-17 16:28:40|9471.5|9461.5|9471.3|9461.3|9472.5|9462.5|9471.3|9461.3|8
1639758530000|2021-12-17 16:28:50|9471.8|9461.8|9469.8|9459.8|9471.8|9461.8|9469.8|9459.8|8
1639758550000|2021-12-17 16:29:10|9469.5|9459.5|9469.8|9459.8|9469.8|9459.8|9469.5|9459.5|4
1639758560000|2021-12-17 16:29:20|9469.5|9459.5|9470|9460|9470|9460|9469.5|9459.5|3
1639758570000|2021-12-17 16:29:30|9469.3|9459.3|9469.5|9459.5|9469.5|9459.5|9469|9459|4
1639758580000|2021-12-17 16:29:40|9469|9459|9469.5|9459.5|9469.8|9459.8|9469|9459|4
1639758590000|2021-12-17 16:29:50|9470|9460|9469.5|9459.5|9470|9460|9469.5|9459.5|2
1639758600000|2021-12-17 16:30:00|9469.3|9459.3|9469|9459|9469.8|9459.8|9468.3|9458.3|19
1639758610000|2021-12-17 16:30:10|9469.5|9459.5|9469|9459|9469.8|9459.8|9469|9459|8
1639758620000|2021-12-17 16:30:20|9468.8|9458.8|9468.8|9458.8|9469|9459|9468.8|9458.8|5
1639758630000|2021-12-17 16:30:30|9469|9459|9471|9461|9471|9461|9469|9459|9
1639758640000|2021-12-17 16:30:40|9471.3|9461.3|9473.5|9463.5|9473.5|9463.5|9471.3|9461.3|5
1639758650000|2021-12-17 16:30:50|9473.8|9463.8|9474.5|9464.5|9474.8|9464.8|9473.3|9463.3|11
1639758660000|2021-12-17 16:31:00|9474|9464|9474.5|9464.5|9474.5|9464.5|9473.8|9463.8|13
1639758670000|2021-12-17 16:31:10|9474.3|9464.3|9471.5|9461.5|9474.3|9464.3|9471.5|9461.5|15
1639758680000|2021-12-17 16:31:20|9471.3|9461.3|9471.5|9461.5|9472|9462|9470.8|9460.8|10
1639758690000|2021-12-17 16:31:30|9471.3|9461.3|9472.5|9462.5|9472.5|9462.5|9471.3|9461.3|14
1639758700000|2021-12-17 16:31:40|9472|9462|9471.5|9461.5|9472.3|9462.3|9471.3|9461.3|7
1639758710000|2021-12-17 16:31:50|9472|9462|9472.3|9462.3|9472.8|9462.8|9471.8|9461.8|14
1639758720000|2021-12-17 16:32:00|9472|9462|9472|9462|9472.5|9462.5|9472|9462|8
1639758730000|2021-12-17 16:32:10|9472.3|9462.3|9471.8|9461.8|9472.3|9462.3|9471.5|9461.5|14
1639758740000|2021-12-17 16:32:20|9471.5|9461.5|9469.5|9459.5|9471.8|9461.8|9469.5|9459.5|11
1639758750000|2021-12-17 16:32:30|9470.8|9460.8|9471|9461|9471.1|9461.1|9470.3|9460.3|10
1639758770000|2021-12-17 16:32:50|9471.3|9461.3|9469.5|9459.5|9471.3|9461.3|9469.5|9459.5|7
1639758780000|2021-12-17 16:33:00|9469.3|9459.3|9469|9459|9469.3|9459.3|9468.8|9458.8|4
1639758790000|2021-12-17 16:33:10|9469.5|9459.5|9470|9460|9470|9460|9469.5|9459.5|3
1639758800000|2021-12-17 16:33:20|9471.5|9461.5|9471.8|9461.8|9472.3|9462.3|9471.5|9461.5|7
1639758810000|2021-12-17 16:33:30|9471.5|9461.5|9471.5|9461.5|9471.8|9461.8|9471.5|9461.5|5
1639758820000|2021-12-17 16:33:40|9471.8|9461.8|9469.8|9459.8|9471.8|9461.8|9469.8|9459.8|10
1639758830000|2021-12-17 16:33:50|9469.3|9459.3|9467.8|9457.8|9469.3|9459.3|9466.8|9456.8|4
1639758840000|2021-12-17 16:34:00|9467.5|9457.5|9466.8|9456.8|9467.8|9457.8|9464.8|9454.8|12
1639758850000|2021-12-17 16:34:10|9466.5|9456.5|9463.5|9453.5|9466.5|9456.5|9463|9453|17
1639758860000|2021-12-17 16:34:20|9463.8|9453.8|9464|9454|9464|9454|9463.5|9453.5|21
1639758870000|2021-12-17 16:34:30|9463.8|9453.8|9463.8|9453.8|9464.8|9454.8|9463.3|9453.3|23
1639758880000|2021-12-17 16:34:40|9464|9454|9464.3|9454.3|9464.3|9454.3|9463|9453|17
1639758890000|2021-12-17 16:34:50|9464|9454|9461.3|9451.3|9464.3|9454.3|9461.3|9451.3|23
1639758900000|2021-12-17 16:35:00|9461.8|9451.8|9461.3|9451.3|9461.8|9451.8|9460.5|9450.5|20
1639758910000|2021-12-17 16:35:10|9461|9451|9460.5|9450.5|9461.3|9451.3|9460.5|9450.5|19
1639758920000|2021-12-17 16:35:20|9461|9451|9460.8|9450.8|9462|9452|9460.5|9450.5|21
1639758930000|2021-12-17 16:35:30|9461|9451|9462|9452|9462|9452|9460.8|9450.8|10
1639758940000|2021-12-17 16:35:40|9461.8|9451.8|9463|9453|9463.3|9453.3|9461.8|9451.8|16
1639758950000|2021-12-17 16:35:50|9462.8|9452.8|9463|9453|9463|9453|9460.5|9450.5|12
1639758960000|2021-12-17 16:36:00|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|1
1639758970000|2021-12-17 16:36:10|9463.5|9453.5|9465.3|9455.3|9465.5|9455.5|9463.5|9453.5|9
1639758980000|2021-12-17 16:36:20|9465.5|9455.5|9465.8|9455.8|9466|9456|9465.3|9455.3|6
1639758990000|2021-12-17 16:36:30|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|1
1639759000000|2021-12-17 16:36:40|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|9465|9455|7
1639759010000|2021-12-17 16:36:50|9465.5|9455.5|9465|9455|9466|9456|9464.8|9454.8|12
1639759020000|2021-12-17 16:37:00|9465.3|9455.3|9465|9455|9465.3|9455.3|9464.8|9454.8|5
1639759030000|2021-12-17 16:37:10|9464.8|9454.8|9464.8|9454.8|9465|9455|9464.8|9454.8|9
1639759040000|2021-12-17 16:37:20|9464.5|9454.5|9463.5|9453.5|9464.5|9454.5|9463.5|9453.5|3
1639759050000|2021-12-17 16:37:30|9463.8|9453.8|9465.5|9455.5|9465.5|9455.5|9463.8|9453.8|9
1639759070000|2021-12-17 16:37:50|9465.8|9455.8|9465.5|9455.5|9466|9456|9465.5|9455.5|4
1639759080000|2021-12-17 16:38:00|9465|9455|9466|9456|9466|9456|9465|9455|4
1639759090000|2021-12-17 16:38:10|9465.8|9455.8|9465.5|9455.5|9466|9456|9465.5|9455.5|8
1639759100000|2021-12-17 16:38:20|9465|9455|9463.8|9453.8|9465|9455|9463.8|9453.8|5
1639759110000|2021-12-17 16:38:30|9464.3|9454.3|9464|9454|9465|9455|9464|9454|3
1639759120000|2021-12-17 16:38:40|9464.8|9454.8|9465.3|9455.3|9465.3|9455.3|9464|9454|4
1639759130000|2021-12-17 16:38:50|9465|9455|9463.8|9453.8|9465.5|9455.5|9463.8|9453.8|11
1639759140000|2021-12-17 16:39:00|9464|9454|9463.3|9453.3|9464.5|9454.5|9463.3|9453.3|10
1639759150000|2021-12-17 16:39:10|9463|9453|9463|9453|9463|9453|9462.5|9452.5|9
1639759160000|2021-12-17 16:39:20|9462.5|9452.5|9460.8|9450.8|9462.5|9452.5|9460.3|9450.3|16
1639759170000|2021-12-17 16:39:30|9460.5|9450.5|9461.3|9451.3|9461.5|9451.5|9460.3|9450.3|12
1639759180000|2021-12-17 16:39:40|9460.3|9450.3|9461.3|9451.3|9462|9452|9460.3|9450.3|12
1639759190000|2021-12-17 16:39:50|9462|9452|9461.5|9451.5|9462.8|9452.8|9461.5|9451.5|12
1639759200000|2021-12-17 16:40:00|9461.8|9451.8|9459.5|9449.5|9462.3|9452.3|9459.3|9449.3|16
1639759210000|2021-12-17 16:40:10|9459.3|9449.3|9461|9451|9461|9451|9459.3|9449.3|10
1639759220000|2021-12-17 16:40:20|9460.8|9450.8|9459.3|9449.3|9461|9451|9459.3|9449.3|12
1639759230000|2021-12-17 16:40:30|9459|9449|9458.5|9448.5|9459.3|9449.3|9458.5|9448.5|14
1639759240000|2021-12-17 16:40:40|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.3|9448.3|9
1639759250000|2021-12-17 16:40:50|9458.3|9448.3|9458.8|9448.8|9458.8|9448.8|9458|9448|4
1639759260000|2021-12-17 16:41:00|9459.3|9449.3|9461|9451|9461|9451|9459.3|9449.3|12
1639759270000|2021-12-17 16:41:10|9461.8|9451.8|9459.8|9449.8|9462|9452|9459.8|9449.8|11
1639759280000|2021-12-17 16:41:20|9459.5|9449.5|9459|9449|9459.5|9449.5|9459|9449|4
1639759290000|2021-12-17 16:41:30|9459.3|9449.3|9460.8|9450.8|9461.5|9451.5|9459.3|9449.3|6
1639759300000|2021-12-17 16:41:40|9459.3|9449.3|9460|9450|9460.3|9450.3|9459.3|9449.3|8
1639759310000|2021-12-17 16:41:50|9459.8|9449.8|9460|9450|9460|9450|9459.8|9449.8|8
1639759320000|2021-12-17 16:42:00|9459.8|9449.8|9457.8|9447.8|9460|9450|9456.8|9446.8|13
1639759330000|2021-12-17 16:42:10|9458.8|9448.8|9458.5|9448.5|9458.8|9448.8|9457.8|9447.8|10
1639759340000|2021-12-17 16:42:20|9458.3|9448.3|9458.3|9448.3|9458.5|9448.5|9458|9448|11
1639759350000|2021-12-17 16:42:30|9458.5|9448.5|9457.8|9447.8|9459|9449|9457.8|9447.8|8
1639759360000|2021-12-17 16:42:40|9457.5|9447.5|9457.5|9447.5|9457.8|9447.8|9456.5|9446.5|11
1639759370000|2021-12-17 16:42:50|9458.8|9448.8|9459|9449|9459.8|9449.8|9457.5|9447.5|9
1639759380000|2021-12-17 16:43:00|9459.3|9449.3|9455.8|9445.8|9459.5|9449.5|9455.5|9445.5|13
1639759390000|2021-12-17 16:43:10|9456|9446|9455.5|9445.5|9456.8|9446.8|9455|9445|15
1639759400000|2021-12-17 16:43:20|9455.8|9445.8|9454.5|9444.5|9455.8|9445.8|9454.5|9444.5|13
1639759410000|2021-12-17 16:43:30|9454.8|9444.8|9454.3|9444.3|9455.3|9445.3|9454|9444|5
1639759420000|2021-12-17 16:43:40|9453.3|9443.3|9452|9442|9453.3|9443.3|9451.5|9441.5|6
1639759430000|2021-12-17 16:43:50|9451.8|9441.8|9449.3|9439.3|9451.8|9441.8|9447.5|9437.5|16
1639759440000|2021-12-17 16:44:00|9449|9439|9445|9435|9449.8|9439.8|9445|9435|17
1639759450000|2021-12-17 16:44:10|9444.8|9434.8|9446|9436|9446.5|9436.5|9444.5|9434.5|17
1639759460000|2021-12-17 16:44:20|9446.3|9436.3|9445.8|9435.8|9448.3|9438.3|9445|9435|15
1639759470000|2021-12-17 16:44:30|9446|9436|9446|9436|9447.5|9437.5|9445.5|9435.5|17
1639759480000|2021-12-17 16:44:40|9446.3|9436.3|9446.5|9436.5|9446.8|9436.8|9446.3|9436.3|10
1639759490000|2021-12-17 16:44:50|9446.8|9436.8|9447|9437|9447.3|9437.3|9446.5|9436.5|10
1639759500000|2021-12-17 16:45:00|9447.3|9437.3|9446.8|9436.8|9447.8|9437.8|9446.3|9436.3|19
1639759510000|2021-12-17 16:45:10|9446.5|9436.5|9446.5|9436.5|9447.5|9437.5|9446|9436|18
1639759520000|2021-12-17 16:45:20|9446.8|9436.8|9446.8|9436.8|9447.8|9437.8|9446.3|9436.3|13
1639759530000|2021-12-17 16:45:30|9447|9437|9440.8|9430.8|9447.8|9437.8|9440|9430|26
1639759540000|2021-12-17 16:45:40|9441.3|9431.3|9441.8|9431.8|9442|9432|9439.3|9429.3|19
1639759550000|2021-12-17 16:45:50|9441.5|9431.5|9441|9431|9441.8|9431.8|9440.3|9430.3|16
1639759560000|2021-12-17 16:46:00|9440.8|9430.8|9440|9430|9441.5|9431.5|9440|9430|12
1639759570000|2021-12-17 16:46:10|9440.3|9430.3|9444|9434|9444|9434|9439.8|9429.8|15
1639759580000|2021-12-17 16:46:20|9443.5|9433.5|9444.5|9434.5|9444.8|9434.8|9443.5|9433.5|8
1639759590000|2021-12-17 16:46:30|9443.6|9433.6|9442.8|9432.8|9443.9|9433.9|9442.8|9432.8|9
1639759600000|2021-12-17 16:46:40|9443.3|9433.3|9443.8|9433.8|9444|9434|9442.8|9432.8|20
1639759610000|2021-12-17 16:46:50|9443.5|9433.5|9443.5|9433.5|9444|9434|9443.3|9433.3|11
1639759620000|2021-12-17 16:47:00|9443.3|9433.3|9443.3|9433.3|9443.8|9433.8|9442.5|9432.5|15
1639759630000|2021-12-17 16:47:10|9443|9433|9442.5|9432.5|9443|9433|9442.3|9432.3|12
1639759640000|2021-12-17 16:47:20|9442.3|9432.3|9443.5|9433.5|9443.5|9433.5|9442.3|9432.3|9
1639759650000|2021-12-17 16:47:30|9443.3|9433.3|9443.8|9433.8|9445|9435|9443.3|9433.3|11
1639759660000|2021-12-17 16:47:40|9444|9434|9443.5|9433.5|9444|9434|9443.3|9433.3|11
1639759670000|2021-12-17 16:47:50|9443.3|9433.3|9444.8|9434.8|9445|9435|9443.3|9433.3|17
1639759680000|2021-12-17 16:48:00|9444.5|9434.5|9441.5|9431.5|9444.5|9434.5|9441.5|9431.5|15
1639759690000|2021-12-17 16:48:10|9440.8|9430.8|9439|9429|9441.3|9431.3|9438.8|9428.8|26
1639759700000|2021-12-17 16:48:20|9439.5|9429.5|9439|9429|9439.5|9429.5|9438.5|9428.5|17
1639759710000|2021-12-17 16:48:30|9439.3|9429.3|9439|9429|9439.3|9429.3|9438|9428|18
1639759720000|2021-12-17 16:48:40|9439.3|9429.3|9439.3|9429.3|9439.5|9429.5|9439|9429|5
1639759730000|2021-12-17 16:48:50|9439|9429|9442|9432|9442|9432|9439|9429|10
1639759740000|2021-12-17 16:49:00|9441.3|9431.3|9440.8|9430.8|9441.5|9431.5|9440.8|9430.8|10
1639759750000|2021-12-17 16:49:10|9441.5|9431.5|9440|9430|9441.5|9431.5|9440|9430|14
1639759760000|2021-12-17 16:49:20|9439.3|9429.3|9440.8|9430.8|9441|9431|9439.3|9429.3|13
1639759770000|2021-12-17 16:49:30|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|9440.8|9430.8|6
1639759780000|2021-12-17 16:49:40|9440.8|9430.8|9441|9431|9441.8|9431.8|9440.8|9430.8|17
1639759790000|2021-12-17 16:49:50|9441.3|9431.3|9440.8|9430.8|9441.8|9431.8|9440.8|9430.8|15
1639759800000|2021-12-17 16:50:00|9440.5|9430.5|9440.8|9430.8|9440.8|9430.8|9440.5|9430.5|8
1639759810000|2021-12-17 16:50:10|9440.5|9430.5|9441.5|9431.5|9441.5|9431.5|9437.3|9427.3|14
1639759820000|2021-12-17 16:50:20|9441|9431|9443.5|9433.5|9443.5|9433.5|9440.8|9430.8|11
1639759830000|2021-12-17 16:50:30|9443.8|9433.8|9447.5|9437.5|9448|9438|9443.8|9433.8|17
1639759840000|2021-12-17 16:50:40|9446.3|9436.3|9446.5|9436.5|9447|9437|9445.8|9435.8|15
1639759850000|2021-12-17 16:50:50|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|1
1639759860000|2021-12-17 16:51:00|9445.5|9435.5|9445.6|9435.6|9446.4|9436.4|9445.5|9435.5|6
1639759870000|2021-12-17 16:51:10|9445.8|9435.8|9446.3|9436.3|9446.3|9436.3|9445.8|9435.8|2
1639759880000|2021-12-17 16:51:20|9447.5|9437.5|9449.8|9439.8|9449.8|9439.8|9447.5|9437.5|6
1639759890000|2021-12-17 16:51:30|9450.5|9440.5|9453.5|9443.5|9453.5|9443.5|9450.5|9440.5|10
1639759900000|2021-12-17 16:51:40|9453.8|9443.8|9454.3|9444.3|9455|9445|9453.5|9443.5|17
1639759910000|2021-12-17 16:51:50|9454.5|9444.5|9454|9444|9454.8|9444.8|9454|9444|13
1639759920000|2021-12-17 16:52:00|9454.3|9444.3|9451.3|9441.3|9454.3|9444.3|9450.5|9440.5|18
1639759930000|2021-12-17 16:52:10|9450.8|9440.8|9449.8|9439.8|9450.8|9440.8|9448.5|9438.5|17
1639759940000|2021-12-17 16:52:20|9448|9438|9449.3|9439.3|9449.5|9439.5|9448|9438|15
1639759950000|2021-12-17 16:52:30|9449|9439|9449.5|9439.5|9451.5|9441.5|9449|9439|15
1639759960000|2021-12-17 16:52:40|9449.8|9439.8|9450.5|9440.5|9451.3|9441.3|9449.8|9439.8|5
1639759970000|2021-12-17 16:52:50|9450.8|9440.8|9451.3|9441.3|9451.8|9441.8|9450.5|9440.5|9
1639759980000|2021-12-17 16:53:00|9451|9441|9451.8|9441.8|9453|9443|9450|9440|18
1639759990000|2021-12-17 16:53:10|9452|9442|9452|9442|9452.3|9442.3|9451.8|9441.8|5
1639760000000|2021-12-17 16:53:20|9451.8|9441.8|9452|9442|9453|9443|9451.8|9441.8|8
1639760010000|2021-12-17 16:53:30|9451.8|9441.8|9451.8|9441.8|9452|9442|9451.3|9441.3|15
1639760020000|2021-12-17 16:53:40|9452|9442|9453|9443|9453.3|9443.3|9451.8|9441.8|12
1639760030000|2021-12-17 16:53:50|9452.8|9442.8|9452.3|9442.3|9453.3|9443.3|9452.3|9442.3|15
1639760040000|2021-12-17 16:54:00|9451.8|9441.8|9448.5|9438.5|9452|9442|9448.5|9438.5|13
1639760050000|2021-12-17 16:54:10|9448.8|9438.8|9449.3|9439.3|9449.5|9439.5|9448.8|9438.8|5
1639760060000|2021-12-17 16:54:20|9448.5|9438.5|9449.3|9439.3|9449.8|9439.8|9448.5|9438.5|6
1639760080000|2021-12-17 16:54:40|9448.5|9438.5|9449|9439|9449|9439|9448.5|9438.5|3
1639760090000|2021-12-17 16:54:50|9449.3|9439.3|9449.5|9439.5|9450|9440|9449.3|9439.3|6
1639760100000|2021-12-17 16:55:00|9448.8|9438.8|9449.3|9439.3|9449.5|9439.5|9448.3|9438.3|9
1639760110000|2021-12-17 16:55:10|9449.5|9439.5|9449.3|9439.3|9449.8|9439.8|9448.5|9438.5|7
1639760120000|2021-12-17 16:55:20|9448.3|9438.3|9449.5|9439.5|9449.5|9439.5|9448.3|9438.3|4
1639760130000|2021-12-17 16:55:30|9449.3|9439.3|9448.8|9438.8|9449.3|9439.3|9448.3|9438.3|11
1639760140000|2021-12-17 16:55:40|9448.5|9438.5|9448.8|9438.8|9449|9439|9448|9438|28
1639760150000|2021-12-17 16:55:50|9449|9439|9449.3|9439.3|9449.3|9439.3|9448.8|9438.8|4
1639760170000|2021-12-17 16:56:10|9449.5|9439.5|9451.3|9441.3|9451.8|9441.8|9449.5|9439.5|7
1639760180000|2021-12-17 16:56:20|9451|9441|9451.5|9441.5|9451.8|9441.8|9451|9441|7
1639760190000|2021-12-17 16:56:30|9452.8|9442.8|9452|9442|9453|9443|9451.8|9441.8|4
1639760200000|2021-12-17 16:56:40|9451.8|9441.8|9451.3|9441.3|9451.8|9441.8|9451.3|9441.3|7
1639760220000|2021-12-17 16:57:00|9451|9441|9449.3|9439.3|9451|9441|9449.3|9439.3|11
1639760230000|2021-12-17 16:57:10|9449|9439|9450.3|9440.3|9450.3|9440.3|9448.8|9438.8|6
1639760240000|2021-12-17 16:57:20|9450|9440|9449.5|9439.5|9450.8|9440.8|9449.5|9439.5|19
1639760250000|2021-12-17 16:57:30|9449.3|9439.3|9449|9439|9449.5|9439.5|9449|9439|6
1639760260000|2021-12-17 16:57:40|9449.3|9439.3|9449|9439|9450|9440|9448.8|9438.8|11
1639760270000|2021-12-17 16:57:50|9448.8|9438.8|9449|9439|9449|9439|9448.8|9438.8|12
1639760280000|2021-12-17 16:58:00|9449.3|9439.3|9447.5|9437.5|9449.3|9439.3|9447.5|9437.5|17
1639760290000|2021-12-17 16:58:10|9447.8|9437.8|9449|9439|9449.5|9439.5|9447.8|9437.8|13
1639760300000|2021-12-17 16:58:20|9449.3|9439.3|9449.3|9439.3|9449.5|9439.5|9449.3|9439.3|3
1639760310000|2021-12-17 16:58:30|9449.8|9439.8|9450.4|9440.4|9451.3|9441.3|9449.8|9439.8|6
1639760320000|2021-12-17 16:58:40|9450.5|9440.5|9449.6|9439.6|9450.5|9440.5|9449.6|9439.6|7
1639760330000|2021-12-17 16:58:50|9449.8|9439.8|9449.3|9439.3|9449.8|9439.8|9449.3|9439.3|6
1639760340000|2021-12-17 16:59:00|9449.5|9439.5|9450|9440|9451.1|9441.1|9449.3|9439.3|7
1639760350000|2021-12-17 16:59:10|9450.3|9440.3|9450.5|9440.5|9453|9443|9450|9440|10
1639760360000|2021-12-17 16:59:20|9450.3|9440.3|9450.8|9440.8|9451.5|9441.5|9449.3|9439.3|19
1639760370000|2021-12-17 16:59:30|9451|9441|9453.5|9443.5|9453.5|9443.5|9450.8|9440.8|12
1639760380000|2021-12-17 16:59:40|9453.3|9443.3|9451.8|9441.8|9453.5|9443.5|9451.5|9441.5|16
1639760390000|2021-12-17 16:59:50|9452.8|9442.8|9454|9444|9454|9444|9452.3|9442.3|12
1639760400000|2021-12-17 17:00:00|9453.8|9443.8|9454.5|9444.5|9456|9446|9453|9443|15
1639760410000|2021-12-17 17:00:10|9455|9445|9455|9445|9455.3|9445.3|9453.3|9443.3|13
1639760420000|2021-12-17 17:00:20|9454.8|9444.8|9451.5|9441.5|9455|9445|9451|9441|13
1639760430000|2021-12-17 17:00:30|9451.3|9441.3|9450|9440|9451.3|9441.3|9449.5|9439.5|10
1639760440000|2021-12-17 17:00:40|9450.3|9440.3|9450|9440|9451.3|9441.3|9449.3|9439.3|12
1639760450000|2021-12-17 17:00:50|9449.8|9439.8|9449|9439|9450|9440|9448.5|9438.5|10
1639760460000|2021-12-17 17:01:00|9448.8|9438.8|9447.3|9437.3|9449|9439|9446.8|9436.8|16
1639760470000|2021-12-17 17:01:10|9447.5|9437.5|9446.8|9436.8|9449.3|9439.3|9446.8|9436.8|15
1639760480000|2021-12-17 17:01:20|9447|9437|9445.8|9435.8|9447.5|9437.5|9445.5|9435.5|15
1639760490000|2021-12-17 17:01:30|9445|9435|9443.8|9433.8|9445.5|9435.5|9443.8|9433.8|10
1639760500000|2021-12-17 17:01:40|9444.8|9434.8|9442.5|9432.5|9445.8|9435.8|9442.5|9432.5|9
1639760510000|2021-12-17 17:01:50|9442.8|9432.8|9442.5|9432.5|9442.8|9432.8|9442.3|9432.3|7
1639760520000|2021-12-17 17:02:00|9442.8|9432.8|9439.3|9429.3|9443|9433|9439.3|9429.3|12
1639760530000|2021-12-17 17:02:10|9439|9429|9439.5|9429.5|9440.5|9430.5|9438.8|9428.8|11
1639760540000|2021-12-17 17:02:20|9440.8|9430.8|9438|9428|9440.8|9430.8|9436.8|9426.8|14
1639760550000|2021-12-17 17:02:30|9437|9427|9436.3|9426.3|9437|9427|9436.3|9426.3|2
1639760560000|2021-12-17 17:02:40|9436|9426|9435.8|9425.8|9436|9426|9435.8|9425.8|2
1639760570000|2021-12-17 17:02:50|9436.3|9426.3|9436.8|9426.8|9436.8|9426.8|9436|9426|4
1639760580000|2021-12-17 17:03:00|9436.3|9426.3|9436.5|9426.5|9436.5|9426.5|9435.8|9425.8|12
1639760590000|2021-12-17 17:03:10|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.5|9426.5|3
1639760600000|2021-12-17 17:03:20|9436.3|9426.3|9436.5|9426.5|9436.5|9426.5|9436.3|9426.3|4
1639760610000|2021-12-17 17:03:30|9436.3|9426.3|9436.3|9426.3|9436.5|9426.5|9435|9425|13
1639760620000|2021-12-17 17:03:40|9435.5|9425.5|9432.8|9422.8|9435.5|9425.5|9432.5|9422.5|11
1639760630000|2021-12-17 17:03:50|9433.3|9423.3|9432.5|9422.5|9433.3|9423.3|9432.5|9422.5|5
1639760640000|2021-12-17 17:04:00|9432.8|9422.8|9432.8|9422.8|9433.3|9423.3|9432.5|9422.5|8
1639760650000|2021-12-17 17:04:10|9432.3|9422.3|9432.8|9422.8|9433.3|9423.3|9432.3|9422.3|4
1639760660000|2021-12-17 17:04:20|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9432.8|9422.8|5
1639760670000|2021-12-17 17:04:30|9433|9423|9432.3|9422.3|9433|9423|9432.3|9422.3|5
1639760680000|2021-12-17 17:04:40|9432.5|9422.5|9432.8|9422.8|9432.8|9422.8|9432.5|9422.5|2
1639760690000|2021-12-17 17:04:50|9432.5|9422.5|9433.5|9423.5|9433.5|9423.5|9432.5|9422.5|7
1639760700000|2021-12-17 17:05:00|9433|9423|9433|9423|9433.3|9423.3|9432.8|9422.8|6
1639760710000|2021-12-17 17:05:10|9432.8|9422.8|9432|9422|9433|9423|9431.8|9421.8|11
1639760720000|2021-12-17 17:05:20|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9431.8|9421.8|4
1639760730000|2021-12-17 17:05:30|9432.8|9422.8|9431.5|9421.5|9432.8|9422.8|9431.5|9421.5|2
1639760750000|2021-12-17 17:05:50|9432.5|9422.5|9432.5|9422.5|9432.8|9422.8|9432.5|9422.5|3
1639760760000|2021-12-17 17:06:00|9432|9422|9432.8|9422.8|9432.8|9422.8|9432|9422|8
1639760780000|2021-12-17 17:06:20|9433.3|9423.3|9436.3|9426.3|9436.3|9426.3|9433.3|9423.3|5
1639760790000|2021-12-17 17:06:30|9435.3|9425.3|9433|9423|9435.3|9425.3|9433|9423|12
1639760800000|2021-12-17 17:06:40|9433.3|9423.3|9432|9422|9433.5|9423.5|9432|9422|12
1639760810000|2021-12-17 17:06:50|9432.5|9422.5|9432.8|9422.8|9433.3|9423.3|9432.3|9422.3|13
1639760820000|2021-12-17 17:07:00|9433|9423|9432.5|9422.5|9433|9423|9432.5|9422.5|7
1639760830000|2021-12-17 17:07:10|9432.3|9422.3|9432.3|9422.3|9432.8|9422.8|9432.3|9422.3|7
1639760840000|2021-12-17 17:07:20|9432.8|9422.8|9432|9422|9432.8|9422.8|9432|9422|6
1639760850000|2021-12-17 17:07:30|9432.3|9422.3|9433.8|9423.8|9433.8|9423.8|9432.3|9422.3|6
1639760860000|2021-12-17 17:07:40|9434|9424|9433.5|9423.5|9434|9424|9433|9423|13
1639760870000|2021-12-17 17:07:50|9433.8|9423.8|9433.5|9423.5|9434|9424|9432.8|9422.8|8
1639760880000|2021-12-17 17:08:00|9433.8|9423.8|9432|9422|9433.8|9423.8|9432|9422|10
1639760890000|2021-12-17 17:08:10|9432.5|9422.5|9431.8|9421.8|9433.5|9423.5|9431.8|9421.8|7
1639760900000|2021-12-17 17:08:20|9431.5|9421.5|9430|9420|9431.5|9421.5|9429|9419|10
1639760910000|2021-12-17 17:08:30|9429.8|9419.8|9430|9420|9430.8|9420.8|9429.8|9419.8|7
1639760920000|2021-12-17 17:08:40|9430.3|9420.3|9430.5|9420.5|9430.5|9420.5|9429|9419|12
1639760930000|2021-12-17 17:08:50|9430.3|9420.3|9430.5|9420.5|9430.8|9420.8|9430.3|9420.3|10
1639760940000|2021-12-17 17:09:00|9431.3|9421.3|9433.8|9423.8|9433.8|9423.8|9431.3|9421.3|14
1639760960000|2021-12-17 17:09:20|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|9433.8|9423.8|6
1639760970000|2021-12-17 17:09:30|9434.5|9424.5|9441.3|9431.3|9441.3|9431.3|9434.5|9424.5|7
1639760980000|2021-12-17 17:09:40|9441|9431|9441.3|9431.3|9441.3|9431.3|9440.3|9430.3|8
1639760990000|2021-12-17 17:09:50|9441.5|9431.5|9443.8|9433.8|9443.8|9433.8|9441.5|9431.5|7
1639761000000|2021-12-17 17:10:00|9443.5|9433.5|9439|9429|9445.3|9435.3|9439|9429|13
1639761010000|2021-12-17 17:10:10|9439.1|9429.1|9439.8|9429.8|9440|9430|9438.9|9428.9|9
1639761020000|2021-12-17 17:10:20|9439.5|9429.5|9436.8|9426.8|9439.5|9429.5|9436.8|9426.8|8
1639761030000|2021-12-17 17:10:30|9437|9427|9436|9426|9437.3|9427.3|9435|9425|12
1639761040000|2021-12-17 17:10:40|9435.5|9425.5|9436|9426|9436|9426|9435.5|9425.5|5
1639761050000|2021-12-17 17:10:50|9436.3|9426.3|9437.5|9427.5|9437.5|9427.5|9436.3|9426.3|11
1639761060000|2021-12-17 17:11:00|9437.3|9427.3|9437.3|9427.3|9437.5|9427.5|9436.5|9426.5|13
1639761070000|2021-12-17 17:11:10|9437.5|9427.5|9437.8|9427.8|9438|9428|9436.8|9426.8|7
1639761080000|2021-12-17 17:11:20|9438|9428|9437.5|9427.5|9438|9428|9437.5|9427.5|2
1639761090000|2021-12-17 17:11:30|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1639761100000|2021-12-17 17:11:40|9437.5|9427.5|9439.5|9429.5|9439.5|9429.5|9436.8|9426.8|10
1639761110000|2021-12-17 17:11:50|9439.8|9429.8|9439.8|9429.8|9440.3|9430.3|9439.5|9429.5|10
1639761120000|2021-12-17 17:12:00|9440.5|9430.5|9440.5|9430.5|9440.8|9430.8|9440.3|9430.3|10
1639761130000|2021-12-17 17:12:10|9440.8|9430.8|9441.3|9431.3|9441.3|9431.3|9440.8|9430.8|8
1639761150000|2021-12-17 17:12:30|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|1
1639761170000|2021-12-17 17:12:50|9442|9432|9443.8|9433.8|9443.8|9433.8|9442|9432|4
1639761180000|2021-12-17 17:13:00|9444|9434|9443.8|9433.8|9444|9434|9443.8|9433.8|2
1639761190000|2021-12-17 17:13:10|9444|9434|9442.5|9432.5|9444|9434|9442.5|9432.5|9
1639761200000|2021-12-17 17:13:20|9442.8|9432.8|9443|9433|9443.3|9433.3|9442.5|9432.5|11
1639761210000|2021-12-17 17:13:30|9443.3|9433.3|9443.8|9433.8|9443.8|9433.8|9443|9433|9
1639761220000|2021-12-17 17:13:40|9444|9434|9444|9434|9444|9434|9444|9434|1
1639761230000|2021-12-17 17:13:50|9443.8|9433.8|9444.5|9434.5|9444.5|9434.5|9443.8|9433.8|5
1639761240000|2021-12-17 17:14:00|9444.3|9434.3|9443.8|9433.8|9444.5|9434.5|9443.8|9433.8|6
1639761250000|2021-12-17 17:14:10|9444.5|9434.5|9444.8|9434.8|9444.8|9434.8|9444.5|9434.5|2
1639761260000|2021-12-17 17:14:20|9444.3|9434.3|9444|9434|9444.5|9434.5|9443.8|9433.8|7
1639761270000|2021-12-17 17:14:30|9443.8|9433.8|9444.3|9434.3|9444.3|9434.3|9443.8|9433.8|3
1639761280000|2021-12-17 17:14:40|9443.8|9433.8|9444.5|9434.5|9444.5|9434.5|9443.8|9433.8|4
1639761290000|2021-12-17 17:14:50|9443.8|9433.8|9443.8|9433.8|9444.8|9434.8|9443.8|9433.8|8
1639761300000|2021-12-17 17:15:00|9444|9434|9443.8|9433.8|9444.5|9434.5|9443.8|9433.8|6
1639761310000|2021-12-17 17:15:10|9444|9434|9444|9434|9444.5|9434.5|9443.8|9433.8|8
1639761320000|2021-12-17 17:15:20|9443.8|9433.8|9450.3|9440.3|9453.5|9443.5|9443.8|9433.8|10
1639761330000|2021-12-17 17:15:30|9450.5|9440.5|9451|9441|9451|9441|9450.5|9440.5|3
1639761340000|2021-12-17 17:15:40|9451.3|9441.3|9452|9442|9452.3|9442.3|9451.3|9441.3|9
1639761350000|2021-12-17 17:15:50|9451.8|9441.8|9451.5|9441.5|9452.3|9442.3|9451.5|9441.5|5
1639761360000|2021-12-17 17:16:00|9452|9442|9452.8|9442.8|9452.8|9442.8|9451.5|9441.5|10
1639761370000|2021-12-17 17:16:10|9453|9443|9452.8|9442.8|9453|9443|9452|9442|12
1639761380000|2021-12-17 17:16:20|9452.5|9442.5|9452.8|9442.8|9452.8|9442.8|9452.3|9442.3|8
1639761390000|2021-12-17 17:16:30|9453.3|9443.3|9452.3|9442.3|9453.3|9443.3|9452|9442|11
1639761400000|2021-12-17 17:16:40|9452|9442|9452.3|9442.3|9452.8|9442.8|9452|9442|6
1639761410000|2021-12-17 17:16:50|9452.5|9442.5|9452.3|9442.3|9452.8|9442.8|9452|9442|8
1639761420000|2021-12-17 17:17:00|9452.5|9442.5|9452.3|9442.3|9452.5|9442.5|9452|9442|12
1639761430000|2021-12-17 17:17:10|9452|9442|9452|9442|9452.3|9442.3|9452|9442|11
1639761440000|2021-12-17 17:17:20|9452.3|9442.3|9452|9442|9452.3|9442.3|9452|9442|8
1639761450000|2021-12-17 17:17:30|9452.3|9442.3|9452.8|9442.8|9452.8|9442.8|9452|9442|8
1639761460000|2021-12-17 17:17:40|9452|9442|9452.8|9442.8|9453.5|9443.5|9452|9442|11
1639761470000|2021-12-17 17:17:50|9453.3|9443.3|9454|9444|9454|9444|9453.3|9443.3|2
1639761480000|2021-12-17 17:18:00|9454.3|9444.3|9454|9444|9454.5|9444.5|9453.8|9443.8|4
1639761490000|2021-12-17 17:18:10|9454.3|9444.3|9454|9444|9454.3|9444.3|9453.8|9443.8|3
1639761500000|2021-12-17 17:18:20|9453.5|9443.5|9452.5|9442.5|9453.5|9443.5|9452.5|9442.5|4
1639761510000|2021-12-17 17:18:30|9452.3|9442.3|9452|9442|9452.5|9442.5|9451.8|9441.8|4
1639761520000|2021-12-17 17:18:40|9452.3|9442.3|9450.8|9440.8|9452.3|9442.3|9450.8|9440.8|9
1639761540000|2021-12-17 17:19:00|9451|9441|9453.3|9443.3|9453.3|9443.3|9451|9441|8
1639761550000|2021-12-17 17:19:10|9453|9443|9453.3|9443.3|9453.5|9443.5|9453|9443|4
1639761560000|2021-12-17 17:19:20|9452.5|9442.5|9451.5|9441.5|9452.5|9442.5|9451|9441|5
1639761570000|2021-12-17 17:19:30|9451.3|9441.3|9451|9441|9451.3|9441.3|9450|9440|5
1639761580000|2021-12-17 17:19:40|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|9450.3|9440.3|3
1639761590000|2021-12-17 17:19:50|9451.8|9441.8|9449.5|9439.5|9451.8|9441.8|9448.4|9438.4|11
1639761600000|2021-12-17 17:20:00|9450.3|9440.3|9453.8|9443.8|9453.8|9443.8|9450.3|9440.3|11
1639761610000|2021-12-17 17:20:10|9453.3|9443.3|9454.3|9444.3|9454.3|9444.3|9451.8|9441.8|12
1639761620000|2021-12-17 17:20:20|9453|9443|9452|9442|9454.3|9444.3|9452|9442|8
1639761630000|2021-12-17 17:20:30|9452.3|9442.3|9453.8|9443.8|9454.3|9444.3|9452.3|9442.3|10
1639761640000|2021-12-17 17:20:40|9454.3|9444.3|9454.8|9444.8|9456|9446|9454.3|9444.3|13
1639761650000|2021-12-17 17:20:50|9454.5|9444.5|9453.5|9443.5|9455.8|9445.8|9453.5|9443.5|12
1639761660000|2021-12-17 17:21:00|9453|9443|9453.5|9443.5|9454.8|9444.8|9453|9443|9
1639761670000|2021-12-17 17:21:10|9454.8|9444.8|9454.8|9444.8|9455.8|9445.8|9453.3|9443.3|10
1639761680000|2021-12-17 17:21:20|9455|9445|9455.3|9445.3|9456|9446|9454.8|9444.8|7
1639761690000|2021-12-17 17:21:30|9456.5|9446.5|9455.5|9445.5|9456.5|9446.5|9455.3|9445.3|4
1639761700000|2021-12-17 17:21:40|9456.5|9446.5|9456.3|9446.3|9456.5|9446.5|9456|9446|4
1639761710000|2021-12-17 17:21:50|9456|9446|9454.8|9444.8|9456|9446|9454.8|9444.8|9
1639761720000|2021-12-17 17:22:00|9455|9445|9455.3|9445.3|9456.5|9446.5|9455|9445|4
1639761730000|2021-12-17 17:22:10|9454.8|9444.8|9454|9444|9454.8|9444.8|9453.8|9443.8|7
1639761740000|2021-12-17 17:22:20|9453.8|9443.8|9453.5|9443.5|9454.5|9444.5|9453.5|9443.5|7
1639761750000|2021-12-17 17:22:30|9453.3|9443.3|9453|9443|9453.3|9443.3|9452.3|9442.3|9
1639761760000|2021-12-17 17:22:40|9452.8|9442.8|9453.3|9443.3|9454|9444|9452.8|9442.8|4
1639761770000|2021-12-17 17:22:50|9453.5|9443.5|9453.8|9443.8|9454.8|9444.8|9453.5|9443.5|8
1639761780000|2021-12-17 17:23:00|9455|9445|9454|9444|9455|9445|9452.3|9442.3|14
1639761790000|2021-12-17 17:23:10|9452.8|9442.8|9453|9443|9453.3|9443.3|9452.8|9442.8|9
1639761800000|2021-12-17 17:23:20|9452.8|9442.8|9452.8|9442.8|9453|9443|9452.8|9442.8|3
1639761810000|2021-12-17 17:23:30|9453|9443|9453|9443|9453.3|9443.3|9453|9443|3
1639761820000|2021-12-17 17:23:40|9454.3|9444.3|9453.3|9443.3|9454.3|9444.3|9453|9443|6
1639761830000|2021-12-17 17:23:50|9453|9443|9452.8|9442.8|9453.3|9443.3|9452.3|9442.3|6
1639761840000|2021-12-17 17:24:00|9452.3|9442.3|9452|9442|9452.8|9442.8|9451|9441|8
1639761850000|2021-12-17 17:24:10|9451.8|9441.8|9452|9442|9452|9442|9451.8|9441.8|4
1639761860000|2021-12-17 17:24:20|9451.8|9441.8|9452|9442|9452|9442|9451.8|9441.8|4
1639761870000|2021-12-17 17:24:30|9451.8|9441.8|9451.3|9441.3|9452|9442|9451.3|9441.3|4
1639761880000|2021-12-17 17:24:40|9451.5|9441.5|9452|9442|9452|9442|9451.3|9441.3|8
1639761890000|2021-12-17 17:24:50|9453.3|9443.3|9452|9442|9453.3|9443.3|9451.8|9441.8|5
1639761900000|2021-12-17 17:25:00|9451.8|9441.8|9452|9442|9452.5|9442.5|9451.3|9441.3|10
1639761910000|2021-12-17 17:25:10|9451.8|9441.8|9452.5|9442.5|9453.5|9443.5|9451.5|9441.5|6
1639761920000|2021-12-17 17:25:20|9452.3|9442.3|9451.8|9441.8|9453.3|9443.3|9451.5|9441.5|9
1639761930000|2021-12-17 17:25:30|9451.3|9441.3|9450.8|9440.8|9452|9442|9450.8|9440.8|9
1639761950000|2021-12-17 17:25:50|9450.5|9440.5|9447|9437|9450.5|9440.5|9446.3|9436.3|14
1639761960000|2021-12-17 17:26:00|9447.3|9437.3|9447.8|9437.8|9449.3|9439.3|9447.3|9437.3|21
1639761970000|2021-12-17 17:26:10|9448|9438|9447.3|9437.3|9448.3|9438.3|9447.3|9437.3|5
1639761980000|2021-12-17 17:26:20|9447.8|9437.8|9448.3|9438.3|9449|9439|9447.8|9437.8|11
1639761990000|2021-12-17 17:26:30|9448|9438|9449|9439|9449.3|9439.3|9448|9438|8
1639762000000|2021-12-17 17:26:40|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9449|9439|3
1639762010000|2021-12-17 17:26:50|9449.5|9439.5|9449.3|9439.3|9449.5|9439.5|9448.5|9438.5|5
1639762020000|2021-12-17 17:27:00|9449|9439|9449.3|9439.3|9450.5|9440.5|9449|9439|11
1639762030000|2021-12-17 17:27:10|9449|9439|9450.3|9440.3|9450.3|9440.3|9449|9439|8
1639762040000|2021-12-17 17:27:20|9450.5|9440.5|9449.3|9439.3|9450.5|9440.5|9449|9439|6
1639762060000|2021-12-17 17:27:40|9449|9439|9447.8|9437.8|9449|9439|9447.8|9437.8|13
1639762070000|2021-12-17 17:27:50|9448|9438|9448|9438|9449|9439|9447.8|9437.8|10
1639762080000|2021-12-17 17:28:00|9447.8|9437.8|9448|9438|9449.3|9439.3|9447.8|9437.8|12
1639762090000|2021-12-17 17:28:10|9447.8|9437.8|9448|9438|9449.1|9439.1|9447.8|9437.8|12
1639762100000|2021-12-17 17:28:20|9448.3|9438.3|9449|9439|9449.3|9439.3|9448.3|9438.3|9
1639762110000|2021-12-17 17:28:30|9448.8|9438.8|9449|9439|9449.3|9439.3|9448.8|9438.8|5
1639762120000|2021-12-17 17:28:40|9449.3|9439.3|9449|9439|9449.3|9439.3|9449|9439|4
1639762130000|2021-12-17 17:28:50|9449.3|9439.3|9448|9438|9449.3|9439.3|9447.8|9437.8|7
1639762140000|2021-12-17 17:29:00|9449.3|9439.3|9448.8|9438.8|9449.3|9439.3|9448.3|9438.3|9
1639762150000|2021-12-17 17:29:10|9448.5|9438.5|9448.8|9438.8|9448.8|9438.8|9448.5|9438.5|8
1639762160000|2021-12-17 17:29:20|9449|9439|9449.4|9439.4|9449.8|9439.8|9449|9439|5
1639762170000|2021-12-17 17:29:30|9449|9439|9449|9439|9449.8|9439.8|9449|9439|9
1639762180000|2021-12-17 17:29:40|9449.8|9439.8|9453.3|9443.3|9453.3|9443.3|9449.8|9439.8|5
1639762190000|2021-12-17 17:29:50|9453|9443|9453|9443|9453|9443|9452.5|9442.5|5
1639762200000|2021-12-17 17:30:00|9453.3|9443.3|9453.3|9443.3|9453.8|9443.8|9453|9443|9
1639762210000|2021-12-17 17:30:10|9453|9443|9449.5|9439.5|9453.3|9443.3|9449.5|9439.5|10
1639762220000|2021-12-17 17:30:20|9449.3|9439.3|9451.5|9441.5|9452.3|9442.3|9448.3|9438.3|17
1639762230000|2021-12-17 17:30:30|9451.8|9441.8|9453|9443|9453|9443|9451.8|9441.8|7
1639762240000|2021-12-17 17:30:40|9452.5|9442.5|9452.3|9442.3|9452.8|9442.8|9452.3|9442.3|4
1639762250000|2021-12-17 17:30:50|9452.5|9442.5|9452.8|9442.8|9453.3|9443.3|9452.5|9442.5|4
1639762260000|2021-12-17 17:31:00|9453.3|9443.3|9453.3|9443.3|9453.8|9443.8|9452.8|9442.8|9
1639762270000|2021-12-17 17:31:10|9452.3|9442.3|9450|9440|9452.3|9442.3|9449.8|9439.8|8
1639762280000|2021-12-17 17:31:20|9449.8|9439.8|9450|9440|9451.3|9441.3|9449.8|9439.8|4
1639762290000|2021-12-17 17:31:30|9450.3|9440.3|9451.3|9441.3|9451.3|9441.3|9450.3|9440.3|5
1639762300000|2021-12-17 17:31:40|9450.8|9440.8|9452.8|9442.8|9453|9443|9450.8|9440.8|12
1639762310000|2021-12-17 17:31:50|9452.5|9442.5|9454.5|9444.5|9454.5|9444.5|9452.5|9442.5|6
1639762320000|2021-12-17 17:32:00|9455.8|9445.8|9453.3|9443.3|9455.8|9445.8|9452|9442|7
1639762330000|2021-12-17 17:32:10|9453.5|9443.5|9451|9441|9453.8|9443.8|9451|9441|9
1639762340000|2021-12-17 17:32:20|9450.8|9440.8|9450.3|9440.3|9450.8|9440.8|9449.3|9439.3|7
1639762350000|2021-12-17 17:32:30|9449.8|9439.8|9449.3|9439.3|9450.8|9440.8|9449.3|9439.3|6
1639762360000|2021-12-17 17:32:40|9449|9439|9450.3|9440.3|9451.5|9441.5|9449|9439|7
1639762370000|2021-12-17 17:32:50|9450|9440|9450|9440|9450|9440|9450|9440|1
1639762380000|2021-12-17 17:33:00|9449.8|9439.8|9450|9440|9450|9440|9449.8|9439.8|6
1639762390000|2021-12-17 17:33:10|9450.3|9440.3|9450|9440|9450.3|9440.3|9449.8|9439.8|3
1639762410000|2021-12-17 17:33:30|9449.8|9439.8|9449.5|9439.5|9450|9440|9449.5|9439.5|4
1639762420000|2021-12-17 17:33:40|9449.8|9439.8|9449.8|9439.8|9450.3|9440.3|9449.5|9439.5|8
1639762430000|2021-12-17 17:33:50|9450|9440|9451|9441|9451|9441|9450|9440|2
1639762450000|2021-12-17 17:34:10|9450.3|9440.3|9449|9439|9450.3|9440.3|9449|9439|4
1639762460000|2021-12-17 17:34:20|9448.8|9438.8|9445|9435|9448.8|9438.8|9445|9435|10
1639762470000|2021-12-17 17:34:30|9444.8|9434.8|9443.3|9433.3|9444.8|9434.8|9442.8|9432.8|11
1639762480000|2021-12-17 17:34:40|9443.5|9433.5|9443.5|9433.5|9443.8|9433.8|9443.5|9433.5|3
1639762490000|2021-12-17 17:34:50|9443.8|9433.8|9447|9437|9448|9438|9443.8|9433.8|6
1639762500000|2021-12-17 17:35:00|9447.3|9437.3|9448.3|9438.3|9448.8|9438.8|9447.3|9437.3|6
1639762510000|2021-12-17 17:35:10|9448.5|9438.5|9449|9439|9449|9439|9448.5|9438.5|2
1639762520000|2021-12-17 17:35:20|9448.8|9438.8|9450.5|9440.5|9450.5|9440.5|9448|9438|7
1639762530000|2021-12-17 17:35:30|9450.8|9440.8|9450.5|9440.5|9450.8|9440.8|9450.5|9440.5|2
1639762540000|2021-12-17 17:35:40|9450.8|9440.8|9450.5|9440.5|9450.8|9440.8|9450.5|9440.5|6
1639762550000|2021-12-17 17:35:50|9450.8|9440.8|9451.3|9441.3|9451.5|9441.5|9450.3|9440.3|12
1639762560000|2021-12-17 17:36:00|9451|9441|9451|9441|9451.3|9441.3|9450.8|9440.8|7
1639762570000|2021-12-17 17:36:10|9450.8|9440.8|9451|9441|9451.3|9441.3|9450.8|9440.8|3
1639762580000|2021-12-17 17:36:20|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|9450.5|9440.5|5
1639762590000|2021-12-17 17:36:30|9450.5|9440.5|9450.8|9440.8|9450.8|9440.8|9450.5|9440.5|2
1639762600000|2021-12-17 17:36:40|9450.5|9440.5|9450|9440|9450.5|9440.5|9449.5|9439.5|6
1639762610000|2021-12-17 17:36:50|9449.8|9439.8|9449.8|9439.8|9450|9440|9449.5|9439.5|5
1639762620000|2021-12-17 17:37:00|9449.5|9439.5|9450.5|9440.5|9450.5|9440.5|9449.3|9439.3|5
1639762630000|2021-12-17 17:37:10|9450.3|9440.3|9449.5|9439.5|9450.3|9440.3|9449.5|9439.5|6
1639762640000|2021-12-17 17:37:20|9449.3|9439.3|9449.8|9439.8|9449.8|9439.8|9449.3|9439.3|3
1639762650000|2021-12-17 17:37:30|9449.5|9439.5|9448.5|9438.5|9449.5|9439.5|9448.5|9438.5|2
1639762660000|2021-12-17 17:37:40|9448.3|9438.3|9447|9437|9448.5|9438.5|9446.8|9436.8|10
1639762670000|2021-12-17 17:37:50|9446.8|9436.8|9447|9437|9447|9437|9445|9435|8
1639762680000|2021-12-17 17:38:00|9446.8|9436.8|9448|9438|9448|9438|9445|9435|12
1639762690000|2021-12-17 17:38:10|9447.8|9437.8|9448|9438|9448.3|9438.3|9447.8|9437.8|5
1639762700000|2021-12-17 17:38:20|9448.3|9438.3|9448.5|9438.5|9448.8|9438.8|9448.3|9438.3|7
1639762710000|2021-12-17 17:38:30|9448.8|9438.8|9449.8|9439.8|9450|9440|9448.8|9438.8|5
1639762720000|2021-12-17 17:38:40|9450|9440|9450.3|9440.3|9450.8|9440.8|9450|9440|7
1639762730000|2021-12-17 17:38:50|9450|9440|9450|9440|9450.3|9440.3|9450|9440|3
1639762740000|2021-12-17 17:39:00|9449.5|9439.5|9448.5|9438.5|9449.5|9439.5|9447.5|9437.5|12
1639762750000|2021-12-17 17:39:10|9448.3|9438.3|9447|9437|9448.3|9438.3|9447|9437|3
1639762760000|2021-12-17 17:39:20|9446.8|9436.8|9447|9437|9447.3|9437.3|9446.5|9436.5|7
1639762770000|2021-12-17 17:39:30|9447.3|9437.3|9447|9437|9447.3|9437.3|9447|9437|2
1639762780000|2021-12-17 17:39:40|9446.8|9436.8|9446.3|9436.3|9447|9437|9446.3|9436.3|7
1639762790000|2021-12-17 17:39:50|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|1
1639762800000|2021-12-17 17:40:00|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|9446|9436|3
1639762820000|2021-12-17 17:40:20|9446|9436|9445.5|9435.5|9446.3|9436.3|9445.5|9435.5|5
1639762830000|2021-12-17 17:40:30|9445.3|9435.3|9445.5|9435.5|9445.8|9435.8|9445.3|9435.3|4
1639762840000|2021-12-17 17:40:40|9445.3|9435.3|9445.5|9435.5|9445.5|9435.5|9445.3|9435.3|2
1639762850000|2021-12-17 17:40:50|9445.8|9435.8|9446.3|9436.3|9446.3|9436.3|9445.5|9435.5|4
1639762860000|2021-12-17 17:41:00|9446.5|9436.5|9450.3|9440.3|9450.3|9440.3|9446.5|9436.5|10
1639762870000|2021-12-17 17:41:10|9450.5|9440.5|9450.8|9440.8|9450.8|9440.8|9450.5|9440.5|2
1639762880000|2021-12-17 17:41:20|9451|9441|9451.8|9441.8|9452.8|9442.8|9450.8|9440.8|9
1639762890000|2021-12-17 17:41:30|9451.5|9441.5|9450.8|9440.8|9451.5|9441.5|9450|9440|6
1639762900000|2021-12-17 17:41:40|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|1
1639762910000|2021-12-17 17:41:50|9450.3|9440.3|9450.5|9440.5|9450.5|9440.5|9450.3|9440.3|2
1639762920000|2021-12-17 17:42:00|9451|9441|9450.8|9440.8|9451.5|9441.5|9450.8|9440.8|6
1639762930000|2021-12-17 17:42:10|9451|9441|9451.5|9441.5|9452|9442|9450.8|9440.8|7
1639762940000|2021-12-17 17:42:20|9451.3|9441.3|9449.3|9439.3|9451.3|9441.3|9449.3|9439.3|8
1639762950000|2021-12-17 17:42:30|9449.5|9439.5|9445.3|9435.3|9449.8|9439.8|9444.3|9434.3|13
1639762960000|2021-12-17 17:42:40|9444.5|9434.5|9445.3|9435.3|9445.3|9435.3|9444.3|9434.3|5
1639762970000|2021-12-17 17:42:50|9444.8|9434.8|9443.3|9433.3|9444.8|9434.8|9442.5|9432.5|9
1639762980000|2021-12-17 17:43:00|9443|9433|9442.5|9432.5|9443|9433|9442.3|9432.3|3
1639762990000|2021-12-17 17:43:10|9443|9433|9443.8|9433.8|9443.8|9433.8|9443|9433|5
1639763000000|2021-12-17 17:43:20|9443|9433|9443.3|9433.3|9443.5|9433.5|9443|9433|4
1639763010000|2021-12-17 17:43:30|9443.5|9433.5|9444.3|9434.3|9444.3|9434.3|9443.5|9433.5|2
1639763020000|2021-12-17 17:43:40|9444|9434|9443|9433|9444|9434|9443|9433|7
1639763030000|2021-12-17 17:43:50|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1639763040000|2021-12-17 17:44:00|9442.5|9432.5|9443.5|9433.5|9444.8|9434.8|9442.5|9432.5|11
1639763050000|2021-12-17 17:44:10|9443|9433|9444|9434|9444|9434|9443|9433|4
1639763060000|2021-12-17 17:44:20|9443.3|9433.3|9443.8|9433.8|9444.3|9434.3|9443.3|9433.3|13
1639763070000|2021-12-17 17:44:30|9443.5|9433.5|9444.8|9434.8|9444.8|9434.8|9443.5|9433.5|4
1639763090000|2021-12-17 17:44:50|9444.3|9434.3|9445|9435|9445|9435|9444.3|9434.3|2
1639763100000|2021-12-17 17:45:00|9445.8|9435.8|9446|9436|9446|9436|9444.3|9434.3|12
1639763110000|2021-12-17 17:45:10|9446.8|9436.8|9446.8|9436.8|9448.3|9438.3|9446.3|9436.3|16
1639763120000|2021-12-17 17:45:20|9446.3|9436.3|9447.8|9437.8|9448|9438|9446|9436|7
1639763130000|2021-12-17 17:45:30|9446.8|9436.8|9446|9436|9447.5|9437.5|9446|9436|5
1639763140000|2021-12-17 17:45:40|9446.5|9436.5|9446|9436|9446.5|9436.5|9446|9436|4
1639763150000|2021-12-17 17:45:50|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|1
1639763160000|2021-12-17 17:46:00|9446.8|9436.8|9445.3|9435.3|9446.8|9436.8|9445.3|9435.3|6
1639763170000|2021-12-17 17:46:10|9445.5|9435.5|9446.8|9436.8|9447.3|9437.3|9445.5|9435.5|11
1639763190000|2021-12-17 17:46:30|9447|9437|9447.8|9437.8|9447.8|9437.8|9447|9437|2
1639763200000|2021-12-17 17:46:40|9448|9438|9448.8|9438.8|9449.3|9439.3|9448|9438|6
1639763210000|2021-12-17 17:46:50|9448.5|9438.5|9447.3|9437.3|9449|9439|9446.8|9436.8|11
1639763220000|2021-12-17 17:47:00|9447|9437|9448.8|9438.8|9449|9439|9447|9437|11
1639763230000|2021-12-17 17:47:10|9449|9439|9448.8|9438.8|9449.3|9439.3|9448.8|9438.8|3
1639763240000|2021-12-17 17:47:20|9448.5|9438.5|9448|9438|9448.5|9438.5|9447.8|9437.8|10
1639763250000|2021-12-17 17:47:30|9448.5|9438.5|9449|9439|9449|9439|9448.5|9438.5|5
1639763260000|2021-12-17 17:47:40|9448.5|9438.5|9450.5|9440.5|9450.5|9440.5|9448.5|9438.5|8
1639763280000|2021-12-17 17:48:00|9450.8|9440.8|9450.8|9440.8|9451|9441|9450.8|9440.8|3
1639763290000|2021-12-17 17:48:10|9451|9441|9450.8|9440.8|9451|9441|9450.8|9440.8|8
1639763300000|2021-12-17 17:48:20|9450.5|9440.5|9449|9439|9450.5|9440.5|9449|9439|10
1639763310000|2021-12-17 17:48:30|9449.3|9439.3|9450|9440|9450|9440|9449|9439|7
1639763320000|2021-12-17 17:48:40|9449.8|9439.8|9450|9440|9450|9440|9449.8|9439.8|6
1639763330000|2021-12-17 17:48:50|9449.8|9439.8|9449.8|9439.8|9450|9440|9449.3|9439.3|6
1639763340000|2021-12-17 17:49:00|9450|9440|9449.3|9439.3|9450|9440|9449|9439|8
1639763350000|2021-12-17 17:49:10|9449.5|9439.5|9450|9440|9450.3|9440.3|9449.3|9439.3|9
1639763360000|2021-12-17 17:49:20|9450.3|9440.3|9449.8|9439.8|9450.3|9440.3|9449.8|9439.8|5
1639763370000|2021-12-17 17:49:30|9449.5|9439.5|9449.5|9439.5|9449.8|9439.8|9449.5|9439.5|3
1639763380000|2021-12-17 17:49:40|9449.8|9439.8|9449.8|9439.8|9450|9440|9449.8|9439.8|3
1639763390000|2021-12-17 17:49:50|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9449.5|9439.5|4
1639763400000|2021-12-17 17:50:00|9449.5|9439.5|9452|9442|9452.3|9442.3|9449.5|9439.5|14
1639763410000|2021-12-17 17:50:10|9452.3|9442.3|9452.8|9442.8|9453.3|9443.3|9452|9442|8
1639763420000|2021-12-17 17:50:20|9452.5|9442.5|9453|9443|9453|9443|9452.5|9442.5|8
1639763430000|2021-12-17 17:50:30|9452.5|9442.5|9452.5|9442.5|9453.3|9443.3|9452.3|9442.3|4
1639763440000|2021-12-17 17:50:40|9452.3|9442.3|9451.8|9441.8|9452.3|9442.3|9451.8|9441.8|2
1639763450000|2021-12-17 17:50:50|9451.5|9441.5|9446.5|9436.5|9451.5|9441.5|9446.5|9436.5|12
1639763460000|2021-12-17 17:51:00|9447|9437|9448|9438|9448|9438|9446.3|9436.3|11
1639763470000|2021-12-17 17:51:10|9447.8|9437.8|9447.8|9437.8|9448.8|9438.8|9447.5|9437.5|12
1639763480000|2021-12-17 17:51:20|9447.5|9437.5|9449.5|9439.5|9449.5|9439.5|9447.5|9437.5|6
1639763490000|2021-12-17 17:51:30|9449.8|9439.8|9450|9440|9450.3|9440.3|9449.8|9439.8|3
1639763500000|2021-12-17 17:51:40|9449.8|9439.8|9450.3|9440.3|9450.5|9440.5|9449.5|9439.5|9
1639763510000|2021-12-17 17:51:50|9450|9440|9450.3|9440.3|9450.5|9440.5|9450|9440|6
1639763520000|2021-12-17 17:52:00|9450.5|9440.5|9449.8|9439.8|9450.5|9440.5|9449.3|9439.3|11
1639763530000|2021-12-17 17:52:10|9449.5|9439.5|9449.5|9439.5|9450|9440|9449.5|9439.5|12
1639763540000|2021-12-17 17:52:20|9449.3|9439.3|9448.5|9438.5|9449.3|9439.3|9447.5|9437.5|8
1639763550000|2021-12-17 17:52:30|9448.8|9438.8|9448|9438|9449|9439|9448|9438|11
1639763560000|2021-12-17 17:52:40|9447.8|9437.8|9448.8|9438.8|9448.8|9438.8|9447.5|9437.5|9
1639763570000|2021-12-17 17:52:50|9448.5|9438.5|9447.3|9437.3|9448.5|9438.5|9446.8|9436.8|7
1639763580000|2021-12-17 17:53:00|9447.5|9437.5|9447.3|9437.3|9447.5|9437.5|9447.3|9437.3|4
1639763590000|2021-12-17 17:53:10|9446.5|9436.5|9446.3|9436.3|9447.3|9437.3|9446.3|9436.3|9
1639763600000|2021-12-17 17:53:20|9446.5|9436.5|9447|9437|9447.3|9437.3|9446.5|9436.5|5
1639763610000|2021-12-17 17:53:30|9447.3|9437.3|9447|9437|9447.3|9437.3|9447|9437|8
1639763620000|2021-12-17 17:53:40|9446.8|9436.8|9447.5|9437.5|9447.8|9437.8|9446.5|9436.5|11
1639763630000|2021-12-17 17:53:50|9447.8|9437.8|9448|9438|9448.3|9438.3|9447.3|9437.3|13
1639763640000|2021-12-17 17:54:00|9447.8|9437.8|9447.5|9437.5|9447.8|9437.8|9447.3|9437.3|4
1639763650000|2021-12-17 17:54:10|9447.8|9437.8|9449|9439|9449.3|9439.3|9447.8|9437.8|13
1639763660000|2021-12-17 17:54:20|9448.8|9438.8|9445.5|9435.5|9449|9439|9445.5|9435.5|13
1639763670000|2021-12-17 17:54:30|9445.3|9435.3|9445|9435|9445.3|9435.3|9444.3|9434.3|13
1639763680000|2021-12-17 17:54:40|9445.8|9435.8|9448.3|9438.3|9448.3|9438.3|9445.8|9435.8|9
1639763690000|2021-12-17 17:54:50|9448|9438|9445.3|9435.3|9448.8|9438.8|9445.3|9435.3|8
1639763700000|2021-12-17 17:55:00|9445.5|9435.5|9447.4|9437.4|9447.5|9437.5|9445|9435|20
1639763710000|2021-12-17 17:55:10|9447.1|9437.1|9449.4|9439.4|9449.4|9439.4|9446.1|9436.1|13
1639763720000|2021-12-17 17:55:20|9448.6|9438.6|9449.1|9439.1|9449.1|9439.1|9447.4|9437.4|12
1639763740000|2021-12-17 17:55:40|9448.3|9438.3|9453.4|9443.4|9453.6|9443.6|9448.3|9438.3|10
1639763750000|2021-12-17 17:55:50|9453.6|9443.6|9452.6|9442.6|9453.9|9443.9|9452.1|9442.1|9
1639763760000|2021-12-17 17:56:00|9452.9|9442.9|9451.4|9441.4|9454.6|9444.6|9451.1|9441.1|11
1639763770000|2021-12-17 17:56:10|9451.9|9441.9|9452.6|9442.6|9452.9|9442.9|9451.9|9441.9|6
1639763780000|2021-12-17 17:56:20|9452.4|9442.4|9453.6|9443.6|9454.6|9444.6|9452.4|9442.4|14
1639763790000|2021-12-17 17:56:30|9453.9|9443.9|9453.6|9443.6|9454.1|9444.1|9453.4|9443.4|7
1639763800000|2021-12-17 17:56:40|9454.1|9444.1|9452.9|9442.9|9454.1|9444.1|9452.6|9442.6|15
1639763810000|2021-12-17 17:56:50|9453.1|9443.1|9453.4|9443.4|9453.6|9443.6|9452.6|9442.6|13
1639763820000|2021-12-17 17:57:00|9453.6|9443.6|9453.6|9443.6|9454.1|9444.1|9453.4|9443.4|14
1639763830000|2021-12-17 17:57:10|9453.4|9443.4|9452.6|9442.6|9454.1|9444.1|9452.6|9442.6|14
1639763840000|2021-12-17 17:57:20|9452.9|9442.9|9453.9|9443.9|9453.9|9443.9|9452.6|9442.6|9
1639763850000|2021-12-17 17:57:30|9453.6|9443.6|9453.9|9443.9|9453.9|9443.9|9453.6|9443.6|10
1639763860000|2021-12-17 17:57:40|9453.6|9443.6|9453.6|9443.6|9453.9|9443.9|9452.4|9442.4|10
1639763870000|2021-12-17 17:57:50|9452.4|9442.4|9454.1|9444.1|9454.1|9444.1|9452.4|9442.4|4
1639763880000|2021-12-17 17:58:00|9454.4|9444.4|9454.4|9444.4|9456.9|9446.9|9454.4|9444.4|15
1639763890000|2021-12-17 17:58:10|9454.1|9444.1|9453.9|9443.9|9454.4|9444.4|9453.6|9443.6|14
1639763900000|2021-12-17 17:58:20|9453.6|9443.6|9454.4|9444.4|9454.6|9444.6|9453.6|9443.6|11
1639763910000|2021-12-17 17:58:30|9454.6|9444.6|9454.6|9444.6|9454.9|9444.9|9453.9|9443.9|8
1639763920000|2021-12-17 17:58:40|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|9453.4|9443.4|12
1639763930000|2021-12-17 17:58:50|9455.4|9445.4|9455.6|9445.6|9455.6|9445.6|9455.4|9445.4|2
1639763940000|2021-12-17 17:59:00|9456.4|9446.4|9460.6|9450.6|9461.9|9451.9|9456.4|9446.4|14
1639763950000|2021-12-17 17:59:10|9461.1|9451.1|9461.1|9451.1|9461.9|9451.9|9460.9|9450.9|9
1639763960000|2021-12-17 17:59:20|9461.4|9451.4|9461.4|9451.4|9464.4|9454.4|9460.9|9450.9|14
1639962120000|2021-12-20 01:02:00|9462.6|9440.6|9462.6|9440.6|9462.6|9440.6|9462.6|9440.6|1
1639962190000|2021-12-20 01:03:10|9437.1|9427.1|9438.3|9428.3|9438.3|9428.3|9436.6|9426.6|8
1639962200000|2021-12-20 01:03:20|9438.1|9428.1|9439|9429|9439.6|9429.6|9438.1|9428.1|12
1639962210000|2021-12-20 01:03:30|9440.3|9430.3|9438.6|9428.6|9440.6|9430.6|9437.4|9427.4|11
1639962220000|2021-12-20 01:03:40|9438.4|9428.4|9438.4|9428.4|9438.6|9428.6|9438.4|9428.4|3
1639962230000|2021-12-20 01:03:50|9438.1|9428.1|9438.9|9428.9|9438.9|9428.9|9437.9|9427.9|6
1639962240000|2021-12-20 01:04:00|9439.3|9429.3|9439.8|9429.8|9439.8|9429.8|9438.4|9428.4|7
1639962250000|2021-12-20 01:04:10|9440.1|9430.1|9443.3|9433.3|9443.3|9433.3|9440.1|9430.1|14
1639962260000|2021-12-20 01:04:20|9443.5|9433.5|9446|9436|9446|9436|9443.5|9433.5|7
1639962270000|2021-12-20 01:04:30|9445.9|9435.9|9446.4|9436.4|9446.4|9436.4|9445.1|9435.1|7
1639962280000|2021-12-20 01:04:40|9446.6|9436.6|9447|9437|9447.1|9437.1|9446.6|9436.6|4
1639962290000|2021-12-20 01:04:50|9446.4|9436.4|9449.4|9439.4|9449.4|9439.4|9445.9|9435.9|13
1639962300000|2021-12-20 01:05:00|9449.1|9439.1|9445.8|9435.8|9450.5|9440.5|9445.8|9435.8|12
1639962320000|2021-12-20 01:05:20|9446|9436|9449.3|9439.3|9449.3|9439.3|9446|9436|4
1639962340000|2021-12-20 01:05:40|9449|9439|9448.1|9438.1|9449.9|9439.9|9447.9|9437.9|11
1639962350000|2021-12-20 01:05:50|9447.9|9437.9|9445|9435|9447.9|9437.9|9445|9435|6
1639962360000|2021-12-20 01:06:00|9445.1|9435.1|9443|9433|9445.1|9435.1|9442|9432|17
1639962370000|2021-12-20 01:06:10|9442.1|9432.1|9438.3|9428.3|9442.3|9432.3|9438|9428|21
1639962380000|2021-12-20 01:06:20|9438|9428|9436.6|9426.6|9438|9428|9436.4|9426.4|15
1639962390000|2021-12-20 01:06:30|9436.9|9426.9|9438.8|9428.8|9438.9|9428.9|9436.9|9426.9|12
1639962400000|2021-12-20 01:06:40|9438.4|9428.4|9441.8|9431.8|9441.8|9431.8|9438.4|9428.4|9
1639962410000|2021-12-20 01:06:50|9442.1|9432.1|9443.3|9433.3|9443.3|9433.3|9442.1|9432.1|5
1639962420000|2021-12-20 01:07:00|9444.5|9434.5|9447.3|9437.3|9447.5|9437.5|9444.5|9434.5|8
1639962430000|2021-12-20 01:07:10|9447.5|9437.5|9451.6|9441.6|9453|9443|9446.8|9436.8|17
1639962440000|2021-12-20 01:07:20|9453|9443|9458.1|9448.1|9458.1|9448.1|9451.6|9441.6|20
1639962450000|2021-12-20 01:07:30|9458.5|9448.5|9457.3|9447.3|9459|9449|9457.1|9447.1|15
1639962460000|2021-12-20 01:07:40|9457.6|9447.6|9455.4|9445.4|9457.6|9447.6|9455.4|9445.4|5
1639962470000|2021-12-20 01:07:50|9455.3|9445.3|9454.3|9444.3|9455.3|9445.3|9453.8|9443.8|7
1639962480000|2021-12-20 01:08:00|9454|9444|9455.5|9445.5|9455.5|9445.5|9453.8|9443.8|10
1639962490000|2021-12-20 01:08:10|9455.6|9445.6|9456.3|9446.3|9457.8|9447.8|9455.6|9445.6|14
1639962500000|2021-12-20 01:08:20|9456|9446|9455.3|9445.3|9457.5|9447.5|9454.8|9444.8|13
1639962510000|2021-12-20 01:08:30|9456|9446|9456.3|9446.3|9457.3|9447.3|9456|9446|5
1639962520000|2021-12-20 01:08:40|9456.5|9446.5|9456.3|9446.3|9457.8|9447.8|9456.3|9446.3|7
1639962530000|2021-12-20 01:08:50|9455.9|9445.9|9455.3|9445.3|9455.9|9445.9|9454.8|9444.8|7
1639962540000|2021-12-20 01:09:00|9455.8|9445.8|9453.6|9443.6|9455.8|9445.8|9453.6|9443.6|5
1639962550000|2021-12-20 01:09:10|9454.3|9444.3|9454|9444|9454.8|9444.8|9454|9444|5
1639962560000|2021-12-20 01:09:20|9453.8|9443.8|9453.4|9443.4|9454.3|9444.3|9453.4|9443.4|4
1639962570000|2021-12-20 01:09:30|9453|9443|9450.8|9440.8|9453.3|9443.3|9450.8|9440.8|7
1639962580000|2021-12-20 01:09:40|9450.4|9440.4|9455.5|9445.5|9456.3|9446.3|9450.4|9440.4|9
1639962590000|2021-12-20 01:09:50|9454.5|9444.5|9451.8|9441.8|9454.5|9444.5|9451.3|9441.3|16
1639962600000|2021-12-20 01:10:00|9452|9442|9453.6|9443.6|9455|9445|9452|9442|11
1639962610000|2021-12-20 01:10:10|9454.4|9444.4|9457.1|9447.1|9457.3|9447.3|9454|9444|10
1639962620000|2021-12-20 01:10:20|9456.8|9446.8|9459.6|9449.6|9459.6|9449.6|9456.8|9446.8|10
1639962630000|2021-12-20 01:10:30|9460.4|9450.4|9460.8|9450.8|9461.6|9451.6|9460.4|9450.4|7
1639962640000|2021-12-20 01:10:40|9460.4|9450.4|9461|9451|9461|9451|9456.9|9446.9|16
1639962650000|2021-12-20 01:10:50|9460.9|9450.9|9460.3|9450.3|9461.4|9451.4|9460.3|9450.3|5
1639962660000|2021-12-20 01:11:00|9460.4|9450.4|9460.8|9450.8|9460.8|9450.8|9459.1|9449.1|10
1639962670000|2021-12-20 01:11:10|9460.5|9450.5|9460.3|9450.3|9460.5|9450.5|9458.5|9448.5|7
1639962680000|2021-12-20 01:11:20|9460.5|9450.5|9461.5|9451.5|9461.5|9451.5|9460.5|9450.5|3
1639962690000|2021-12-20 01:11:30|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|1
1639962700000|2021-12-20 01:11:40|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9461.5|9451.5|2
1639962710000|2021-12-20 01:11:50|9461|9451|9461|9451|9461|9451|9461|9451|1
1639962720000|2021-12-20 01:12:00|9461.3|9451.3|9462.9|9452.9|9462.9|9452.9|9461.3|9451.3|4
1639962730000|2021-12-20 01:12:10|9462.8|9452.8|9461.6|9451.6|9462.8|9452.8|9461.1|9451.1|6
1639962740000|2021-12-20 01:12:20|9461.4|9451.4|9461.5|9451.5|9462.3|9452.3|9461.4|9451.4|11
1639962750000|2021-12-20 01:12:30|9461.3|9451.3|9460.5|9450.5|9461.3|9451.3|9460.5|9450.5|3
1639962760000|2021-12-20 01:12:40|9460.8|9450.8|9461.8|9451.8|9461.9|9451.9|9460.3|9450.3|9
1639962770000|2021-12-20 01:12:50|9461.5|9451.5|9462.3|9452.3|9462.3|9452.3|9461.5|9451.5|4
1639962780000|2021-12-20 01:13:00|9462|9452|9462|9452|9463.3|9453.3|9461.5|9451.5|15
1639962790000|2021-12-20 01:13:10|9462.3|9452.3|9461.9|9451.9|9462.8|9452.8|9461.8|9451.8|12
1639962800000|2021-12-20 01:13:20|9461.6|9451.6|9460|9450|9462.3|9452.3|9460|9450|12
1639962810000|2021-12-20 01:13:30|9460.1|9450.1|9460.8|9450.8|9461|9451|9460.1|9450.1|4
1639962820000|2021-12-20 01:13:40|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1639962830000|2021-12-20 01:13:50|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|1
1639962840000|2021-12-20 01:14:00|9460.5|9450.5|9465.3|9455.3|9465.6|9455.6|9460.5|9450.5|16
1639962850000|2021-12-20 01:14:10|9465.5|9455.5|9467|9457|9467|9457|9465.5|9455.5|7
1639962860000|2021-12-20 01:14:20|9468|9458|9466.8|9456.8|9468|9458|9466.8|9456.8|2
1639962870000|2021-12-20 01:14:30|9466.5|9456.5|9466|9456|9467|9457|9466|9456|9
1639962880000|2021-12-20 01:14:40|9466.6|9456.6|9465.8|9455.8|9466.6|9456.6|9465.3|9455.3|6
1639962890000|2021-12-20 01:14:50|9465.9|9455.9|9464.5|9454.5|9467.4|9457.4|9463.3|9453.3|10
1639962900000|2021-12-20 01:15:00|9464.3|9454.3|9466|9456|9467.3|9457.3|9463.9|9453.9|13
1639962910000|2021-12-20 01:15:10|9465.3|9455.3|9465.6|9455.6|9465.9|9455.9|9465|9455|9
1639962920000|2021-12-20 01:15:20|9465.3|9455.3|9463.8|9453.8|9465.3|9455.3|9463.8|9453.8|9
1639962930000|2021-12-20 01:15:30|9463|9453|9462.5|9452.5|9464.1|9454.1|9461.8|9451.8|11
1639962940000|2021-12-20 01:15:40|9462.3|9452.3|9462.5|9452.5|9464.4|9454.4|9461.8|9451.8|11
1639962950000|2021-12-20 01:15:50|9463.4|9453.4|9464.3|9454.3|9464.5|9454.5|9463.4|9453.4|14
1639962960000|2021-12-20 01:16:00|9463.8|9453.8|9463.6|9453.6|9464|9454|9463.1|9453.1|5
1639962970000|2021-12-20 01:16:10|9463.4|9453.4|9461.4|9451.4|9463.5|9453.5|9461.4|9451.4|15
1639962980000|2021-12-20 01:16:20|9462.4|9452.4|9459.9|9449.9|9462.4|9452.4|9459.8|9449.8|17
1639962990000|2021-12-20 01:16:30|9460.1|9450.1|9459.8|9449.8|9460.5|9450.5|9459.8|9449.8|14
1639963000000|2021-12-20 01:16:40|9459.5|9449.5|9458.8|9448.8|9459.5|9449.5|9457.6|9447.6|18
1639963010000|2021-12-20 01:16:50|9457.8|9447.8|9457|9447|9459.1|9449.1|9457|9447|29
1639963020000|2021-12-20 01:17:00|9458|9448|9456.3|9446.3|9458.1|9448.1|9455.9|9445.9|12
1639963030000|2021-12-20 01:17:10|9455.9|9445.9|9453.9|9443.9|9456.3|9446.3|9453.1|9443.1|14
1639963040000|2021-12-20 01:17:20|9454|9444|9454|9444|9454|9444|9453.6|9443.6|5
1639963050000|2021-12-20 01:17:30|9453.6|9443.6|9453.6|9443.6|9455.4|9445.4|9453.1|9443.1|11
1639963060000|2021-12-20 01:17:40|9453.4|9443.4|9455.4|9445.4|9455.4|9445.4|9453.1|9443.1|12
1639963070000|2021-12-20 01:17:50|9455|9445|9455|9445|9455.3|9445.3|9454.8|9444.8|6
1639963080000|2021-12-20 01:18:00|9455.3|9445.3|9453.3|9443.3|9455.3|9445.3|9453.1|9443.1|9
1639963090000|2021-12-20 01:18:10|9453|9443|9453.1|9443.1|9453.4|9443.4|9451.5|9441.5|12
1639963100000|2021-12-20 01:18:20|9452.5|9442.5|9451.4|9441.4|9453.3|9443.3|9450.5|9440.5|22
1639963110000|2021-12-20 01:18:30|9451.1|9441.1|9449.8|9439.8|9452|9442|9449.8|9439.8|14
1639963120000|2021-12-20 01:18:40|9451.5|9441.5|9451.8|9441.8|9453.3|9443.3|9450|9440|19
1639963130000|2021-12-20 01:18:50|9452.8|9442.8|9450.5|9440.5|9452.9|9442.9|9450.4|9440.4|15
1639963140000|2021-12-20 01:19:00|9450.3|9440.3|9448.4|9438.4|9450.5|9440.5|9448.3|9438.3|25
1639963150000|2021-12-20 01:19:10|9447.6|9437.6|9446.6|9436.6|9448.3|9438.3|9446.6|9436.6|7
1639963160000|2021-12-20 01:19:20|9446.4|9436.4|9446.3|9436.3|9446.5|9436.5|9446.1|9436.1|4
1639963180000|2021-12-20 01:19:40|9446.4|9436.4|9447.1|9437.1|9447.5|9437.5|9446.4|9436.4|8
1639963190000|2021-12-20 01:19:50|9447|9437|9446.3|9436.3|9447|9437|9446|9436|8
1639963200000|2021-12-20 01:20:00|9446|9436|9443|9433|9446|9436|9442.9|9432.9|10
1639963210000|2021-12-20 01:20:10|9443.4|9433.4|9443.1|9433.1|9443.4|9433.4|9442.9|9432.9|5
1639963220000|2021-12-20 01:20:20|9443.4|9433.4|9444.5|9434.5|9444.5|9434.5|9443.4|9433.4|5
1639963230000|2021-12-20 01:20:30|9444.3|9434.3|9444.8|9434.8|9445.8|9435.8|9444|9434|7
1639963240000|2021-12-20 01:20:40|9445.1|9435.1|9444|9434|9445.4|9435.4|9444|9434|7
1639963250000|2021-12-20 01:20:50|9443.5|9433.5|9442.5|9432.5|9443.5|9433.5|9441.8|9431.8|5
1639963260000|2021-12-20 01:21:00|9443|9433|9441.6|9431.6|9444|9434|9441.6|9431.6|12
1639963270000|2021-12-20 01:21:10|9440.8|9430.8|9444.5|9434.5|9444.5|9434.5|9440.8|9430.8|17
1639963280000|2021-12-20 01:21:20|9444.4|9434.4|9444.3|9434.3|9445.6|9435.6|9444|9434|10
1639963290000|2021-12-20 01:21:30|9444.4|9434.4|9444.4|9434.4|9445.5|9435.5|9442.6|9432.6|11
1639963300000|2021-12-20 01:21:40|9444.3|9434.3|9444.6|9434.6|9444.8|9434.8|9442.8|9432.8|19
1639963310000|2021-12-20 01:21:50|9445|9435|9444.1|9434.1|9445|9435|9443.5|9433.5|15
1639963320000|2021-12-20 01:22:00|9443.5|9433.5|9443.1|9433.1|9444.9|9434.9|9443.1|9433.1|6
1639963330000|2021-12-20 01:22:10|9443.4|9433.4|9444|9434|9444.1|9434.1|9442.9|9432.9|5
1639963340000|2021-12-20 01:22:20|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.3|9433.3|3
1639963350000|2021-12-20 01:22:30|9443.3|9433.3|9446|9436|9447.3|9437.3|9443.3|9433.3|13
1639963360000|2021-12-20 01:22:40|9446.5|9436.5|9447|9437|9447.1|9437.1|9445.8|9435.8|9
1639963370000|2021-12-20 01:22:50|9445.9|9435.9|9446.6|9436.6|9447.6|9437.6|9445.3|9435.3|30
1639963380000|2021-12-20 01:23:00|9447|9437|9445.1|9435.1|9447|9437|9444.8|9434.8|24
1639963390000|2021-12-20 01:23:10|9445|9435|9444.6|9434.6|9447.1|9437.1|9443.6|9433.6|24
1639963400000|2021-12-20 01:23:20|9444.5|9434.5|9444.1|9434.1|9444.8|9434.8|9443.8|9433.8|18
1639963410000|2021-12-20 01:23:30|9444.6|9434.6|9444.1|9434.1|9444.6|9434.6|9443.5|9433.5|20
1639963420000|2021-12-20 01:23:40|9443.8|9433.8|9445.9|9435.9|9445.9|9435.9|9443.5|9433.5|23
1639963430000|2021-12-20 01:23:50|9445.4|9435.4|9445.3|9435.3|9446.1|9436.1|9444.8|9434.8|17
1639963440000|2021-12-20 01:24:00|9444.1|9434.1|9445.6|9435.6|9445.8|9435.8|9442.9|9432.9|30
1639963450000|2021-12-20 01:24:10|9445.5|9435.5|9447.1|9437.1|9447.3|9437.3|9444.5|9434.5|26
1639963460000|2021-12-20 01:24:20|9446.8|9436.8|9447.6|9437.6|9448.6|9438.6|9446.8|9436.8|15
1639963470000|2021-12-20 01:24:30|9447.9|9437.9|9449.6|9439.6|9450|9440|9447.9|9437.9|15
1639963480000|2021-12-20 01:24:40|9449.5|9439.5|9450.3|9440.3|9450.8|9440.8|9447.5|9437.5|15
1639963490000|2021-12-20 01:24:50|9450.6|9440.6|9449|9439|9450.6|9440.6|9449|9439|6
1639963500000|2021-12-20 01:25:00|9449.3|9439.3|9450.3|9440.3|9450.4|9440.4|9448.3|9438.3|18
1639963510000|2021-12-20 01:25:10|9450.8|9440.8|9453.9|9443.9|9453.9|9443.9|9450.8|9440.8|8
1639963520000|2021-12-20 01:25:20|9454.5|9444.5|9455.8|9445.8|9456.5|9446.5|9453.5|9443.5|26
1639963530000|2021-12-20 01:25:30|9455.1|9445.1|9454.5|9444.5|9456|9446|9454.1|9444.1|5
1639963540000|2021-12-20 01:25:40|9454.1|9444.1|9454|9444|9454.5|9444.5|9453.5|9443.5|25
1639963550000|2021-12-20 01:25:50|9454.4|9444.4|9453.4|9443.4|9454.4|9444.4|9453.4|9443.4|11
1639963560000|2021-12-20 01:26:00|9453.3|9443.3|9450.9|9440.9|9453.3|9443.3|9449.9|9439.9|10
1639963570000|2021-12-20 01:26:10|9451.3|9441.3|9451.5|9441.5|9451.5|9441.5|9451|9441|3
1639963580000|2021-12-20 01:26:20|9452|9442|9454.8|9444.8|9454.8|9444.8|9452|9442|9
1639963590000|2021-12-20 01:26:30|9454|9444|9452.4|9442.4|9454|9444|9452.1|9442.1|16
1639963600000|2021-12-20 01:26:40|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|1
1639963610000|2021-12-20 01:26:50|9451.9|9441.9|9451|9441|9451.9|9441.9|9451|9441|4
1639963620000|2021-12-20 01:27:00|9452.3|9442.3|9449.4|9439.4|9452.3|9442.3|9449.4|9439.4|9
1639963630000|2021-12-20 01:27:10|9448.8|9438.8|9447.8|9437.8|9448.8|9438.8|9447.4|9437.4|12
1639963640000|2021-12-20 01:27:20|9447.3|9437.3|9449|9439|9449|9439|9446.5|9436.5|21
1639963650000|2021-12-20 01:27:30|9448.4|9438.4|9448|9438|9449|9439|9447.8|9437.8|21
1639963660000|2021-12-20 01:27:40|9448.5|9438.5|9449.1|9439.1|9449.1|9439.1|9448.5|9438.5|11
1639963670000|2021-12-20 01:27:50|9449|9439|9448.6|9438.6|9449.4|9439.4|9448.5|9438.5|17
1639963680000|2021-12-20 01:28:00|9448.4|9438.4|9446.8|9436.8|9448.5|9438.5|9445.4|9435.4|20
1639963690000|2021-12-20 01:28:10|9445.5|9435.5|9446.8|9436.8|9447|9437|9445.5|9435.5|4
1639963700000|2021-12-20 01:28:20|9446.4|9436.4|9446.4|9436.4|9447.1|9437.1|9446.4|9436.4|4
1639963710000|2021-12-20 01:28:30|9446|9436|9445.3|9435.3|9446|9436|9444.8|9434.8|15
1639963720000|2021-12-20 01:28:40|9444.8|9434.8|9445|9435|9445.4|9435.4|9444.8|9434.8|10
1639963730000|2021-12-20 01:28:50|9445.3|9435.3|9445.6|9435.6|9445.8|9435.8|9444.8|9434.8|20
1639963740000|2021-12-20 01:29:00|9446|9436|9444|9434|9446.1|9436.1|9443.1|9433.1|20
1639963750000|2021-12-20 01:29:10|9444.3|9434.3|9443.5|9433.5|9444.3|9434.3|9443.1|9433.1|13
1639963770000|2021-12-20 01:29:30|9444.3|9434.3|9444|9434|9444.4|9434.4|9442.8|9432.8|23
1639963780000|2021-12-20 01:29:40|9443.5|9433.5|9444|9434|9444.3|9434.3|9443.5|9433.5|6
1639963790000|2021-12-20 01:29:50|9444.4|9434.4|9448.3|9438.3|9448.3|9438.3|9444.4|9434.4|11
1639963800000|2021-12-20 01:30:00|9447.1|9437.1|9444.8|9434.8|9447.1|9437.1|9444.4|9434.4|18
1639963810000|2021-12-20 01:30:10|9443.8|9433.8|9443.5|9433.5|9445|9435|9443|9433|14
1639963820000|2021-12-20 01:30:20|9442.9|9432.9|9442.9|9432.9|9443.3|9433.3|9441.6|9431.6|19
1639963830000|2021-12-20 01:30:30|9442.6|9432.6|9441.8|9431.8|9442.6|9432.6|9441.1|9431.1|10
1639963840000|2021-12-20 01:30:40|9441.5|9431.5|9444|9434|9444|9434|9441.5|9431.5|12
1639963850000|2021-12-20 01:30:50|9443.6|9433.6|9443.6|9433.6|9444.5|9434.5|9443.6|9433.6|10
1639963860000|2021-12-20 01:31:00|9444.4|9434.4|9443|9433|9444.4|9434.4|9441.5|9431.5|11
1639963870000|2021-12-20 01:31:10|9443.3|9433.3|9444.4|9434.4|9445.8|9435.8|9443.3|9433.3|10
1639963880000|2021-12-20 01:31:20|9445.1|9435.1|9443.6|9433.6|9445.1|9435.1|9443.6|9433.6|2
1639963890000|2021-12-20 01:31:30|9444.3|9434.3|9442.1|9432.1|9444.3|9434.3|9442.1|9432.1|7
1639963900000|2021-12-20 01:31:40|9441.9|9431.9|9441.1|9431.1|9442.3|9432.3|9439|9429|11
1639963910000|2021-12-20 01:31:50|9440.9|9430.9|9442.3|9432.3|9442.4|9432.4|9440.9|9430.9|8
1639963920000|2021-12-20 01:32:00|9442.6|9432.6|9445.9|9435.9|9446.1|9436.1|9442.6|9432.6|11
1639963930000|2021-12-20 01:32:10|9446.5|9436.5|9449.5|9439.5|9449.5|9439.5|9446.5|9436.5|15
1639963940000|2021-12-20 01:32:20|9449.3|9439.3|9448.5|9438.5|9449.3|9439.3|9448.5|9438.5|7
1639963950000|2021-12-20 01:32:30|9448.8|9438.8|9448|9438|9449.6|9439.6|9447.6|9437.6|21
1639963960000|2021-12-20 01:32:40|9448.5|9438.5|9449.1|9439.1|9449.3|9439.3|9447.3|9437.3|13
1639963970000|2021-12-20 01:32:50|9448.8|9438.8|9447.9|9437.9|9448.9|9438.9|9446.8|9436.8|12
1639963980000|2021-12-20 01:33:00|9447.8|9437.8|9447.5|9437.5|9447.8|9437.8|9445.8|9435.8|15
1639963990000|2021-12-20 01:33:10|9447.8|9437.8|9447.8|9437.8|9448.3|9438.3|9447.5|9437.5|6
1639964000000|2021-12-20 01:33:20|9447.6|9437.6|9447.4|9437.4|9447.6|9437.6|9446.9|9436.9|6
1639964010000|2021-12-20 01:33:30|9447.1|9437.1|9447.4|9437.4|9447.4|9437.4|9447|9437|4
1639964020000|2021-12-20 01:33:40|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|1
1639964030000|2021-12-20 01:33:50|9447.4|9437.4|9450.5|9440.5|9450.8|9440.8|9447.1|9437.1|12
1639964040000|2021-12-20 01:34:00|9450.3|9440.3|9453.8|9443.8|9453.8|9443.8|9450.3|9440.3|14
1639964050000|2021-12-20 01:34:10|9453.3|9443.3|9453.8|9443.8|9454.6|9444.6|9453.3|9443.3|9
1639964060000|2021-12-20 01:34:20|9454|9444|9454.8|9444.8|9454.8|9444.8|9453.8|9443.8|5
1639964070000|2021-12-20 01:34:30|9454.6|9444.6|9453.3|9443.3|9455.1|9445.1|9453.3|9443.3|9
1639964080000|2021-12-20 01:34:40|9453|9443|9452.9|9442.9|9453.4|9443.4|9452.9|9442.9|5
1639964090000|2021-12-20 01:34:50|9453.1|9443.1|9453.5|9443.5|9453.6|9443.6|9452.9|9442.9|8
1639964100000|2021-12-20 01:35:00|9453.3|9443.3|9450.9|9440.9|9454.3|9444.3|9450.9|9440.9|8
1639964110000|2021-12-20 01:35:10|9450.6|9440.6|9451.4|9441.4|9451.6|9441.6|9450.6|9440.6|6
1639964120000|2021-12-20 01:35:20|9451.6|9441.6|9451.9|9441.9|9452.1|9442.1|9451.6|9441.6|6
1639964130000|2021-12-20 01:35:30|9452.3|9442.3|9454.4|9444.4|9454.4|9444.4|9452.3|9442.3|5
1639964150000|2021-12-20 01:35:50|9455.1|9445.1|9454.1|9444.1|9455.1|9445.1|9452.9|9442.9|9
1639964160000|2021-12-20 01:36:00|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1639964170000|2021-12-20 01:36:10|9453.5|9443.5|9456.4|9446.4|9456.4|9446.4|9453.5|9443.5|10
1639964180000|2021-12-20 01:36:20|9456.6|9446.6|9456.6|9446.6|9457.1|9447.1|9456.6|9446.6|3
1639964190000|2021-12-20 01:36:30|9457|9447|9457.1|9447.1|9457.3|9447.3|9457|9447|3
1639964200000|2021-12-20 01:36:40|9457.4|9447.4|9455.9|9445.9|9457.4|9447.4|9455.9|9445.9|6
1639964220000|2021-12-20 01:37:00|9456.3|9446.3|9457.1|9447.1|9458|9448|9455.6|9445.6|9
1639964230000|2021-12-20 01:37:10|9456.9|9446.9|9456.8|9446.8|9456.9|9446.9|9456.3|9446.3|4
1639964240000|2021-12-20 01:37:20|9456.5|9446.5|9457.3|9447.3|9457.5|9447.5|9456|9446|9
1639964250000|2021-12-20 01:37:30|9457.5|9447.5|9459.6|9449.6|9460.6|9450.6|9457.5|9447.5|8
1639964260000|2021-12-20 01:37:40|9460|9450|9460.9|9450.9|9460.9|9450.9|9460|9450|7
1639964270000|2021-12-20 01:37:50|9461.1|9451.1|9460.4|9450.4|9461.5|9451.5|9460.4|9450.4|8
1639964280000|2021-12-20 01:38:00|9460.1|9450.1|9459.3|9449.3|9460.1|9450.1|9457.5|9447.5|9
1639964290000|2021-12-20 01:38:10|9459.5|9449.5|9459.3|9449.3|9459.5|9449.5|9459.3|9449.3|2
1639964300000|2021-12-20 01:38:20|9459.4|9449.4|9460.6|9450.6|9461.5|9451.5|9459.4|9449.4|8
1639964310000|2021-12-20 01:38:30|9460.9|9450.9|9461.8|9451.8|9462.5|9452.5|9460.9|9450.9|5
1639964320000|2021-12-20 01:38:40|9462|9452|9462.5|9452.5|9462.5|9452.5|9461.8|9451.8|5
1639964330000|2021-12-20 01:38:50|9463|9453|9461.9|9451.9|9463.3|9453.3|9461.9|9451.9|10
1639964340000|2021-12-20 01:39:00|9462.1|9452.1|9461.4|9451.4|9462.4|9452.4|9461.4|9451.4|5
1639964350000|2021-12-20 01:39:10|9461.8|9451.8|9462|9452|9462.8|9452.8|9461.8|9451.8|5
1639964360000|2021-12-20 01:39:20|9461.8|9451.8|9462|9452|9462|9452|9461.8|9451.8|2
1639964370000|2021-12-20 01:39:30|9462.4|9452.4|9462.8|9452.8|9463|9453|9462.4|9452.4|6
1639964380000|2021-12-20 01:39:40|9462.5|9452.5|9461.4|9451.4|9462.5|9452.5|9460.5|9450.5|12
1639964390000|2021-12-20 01:39:50|9461.1|9451.1|9461.8|9451.8|9462|9452|9461.1|9451.1|4
1639964400000|2021-12-20 01:40:00|9462|9452|9461.8|9451.8|9462.3|9452.3|9461.8|9451.8|10
1639964410000|2021-12-20 01:40:10|9462|9452|9464|9454|9464.3|9454.3|9462|9452|7
1639964420000|2021-12-20 01:40:20|9464.1|9454.1|9463.6|9453.6|9464.3|9454.3|9463.5|9453.5|11
1639964430000|2021-12-20 01:40:30|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|1
1639964440000|2021-12-20 01:40:40|9463.5|9453.5|9463|9453|9463.5|9453.5|9462.8|9452.8|7
1639964450000|2021-12-20 01:40:50|9462.8|9452.8|9461.5|9451.5|9462.8|9452.8|9461.5|9451.5|3
1639964460000|2021-12-20 01:41:00|9461.3|9451.3|9459.5|9449.5|9461.3|9451.3|9457.5|9447.5|8
1639964470000|2021-12-20 01:41:10|9459.1|9449.1|9459.4|9449.4|9459.4|9449.4|9459|9449|4
1639964480000|2021-12-20 01:41:20|9459.8|9449.8|9455.5|9445.5|9460|9450|9455.3|9445.3|11
1639964490000|2021-12-20 01:41:30|9455.1|9445.1|9454.6|9444.6|9455.1|9445.1|9454.6|9444.6|3
1639964500000|2021-12-20 01:41:40|9454.4|9444.4|9454.1|9444.1|9454.4|9444.4|9454.1|9444.1|2
1639964510000|2021-12-20 01:41:50|9453.4|9443.4|9454.8|9444.8|9454.8|9444.8|9453.4|9443.4|10
1639964520000|2021-12-20 01:42:00|9454.5|9444.5|9451.8|9441.8|9454.5|9444.5|9451.8|9441.8|10
1639964530000|2021-12-20 01:42:10|9450.8|9440.8|9450.9|9440.9|9450.9|9440.9|9450.8|9440.8|2
1639964540000|2021-12-20 01:42:20|9450.6|9440.6|9451.1|9441.1|9451.8|9441.8|9450.4|9440.4|6
1639964550000|2021-12-20 01:42:30|9450.9|9440.9|9451.5|9441.5|9452.3|9442.3|9450.5|9440.5|9
1639964560000|2021-12-20 01:42:40|9451.8|9441.8|9450.4|9440.4|9451.8|9441.8|9450.4|9440.4|4
1639964570000|2021-12-20 01:42:50|9450.8|9440.8|9452|9442|9452|9442|9450.8|9440.8|4
1639964580000|2021-12-20 01:43:00|9452.3|9442.3|9452.5|9442.5|9452.5|9442.5|9451.3|9441.3|10
1639964590000|2021-12-20 01:43:10|9452.3|9442.3|9451.6|9441.6|9452.3|9442.3|9451.6|9441.6|2
1639964600000|2021-12-20 01:43:20|9451.9|9441.9|9451.9|9441.9|9453.3|9443.3|9451.9|9441.9|5
1639964610000|2021-12-20 01:43:30|9451.3|9441.3|9451.4|9441.4|9451.4|9441.4|9450.8|9440.8|4
1639964620000|2021-12-20 01:43:40|9452.3|9442.3|9448.9|9438.9|9452.3|9442.3|9448.6|9438.6|8
1639964630000|2021-12-20 01:43:50|9448.5|9438.5|9448.8|9438.8|9449.6|9439.6|9447.8|9437.8|9
1639964640000|2021-12-20 01:44:00|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|1
1639964650000|2021-12-20 01:44:10|9448.6|9438.6|9446.8|9436.8|9448.6|9438.6|9446.8|9436.8|6
1639964660000|2021-12-20 01:44:20|9447.3|9437.3|9444.1|9434.1|9447.6|9437.6|9443.8|9433.8|14
1639964670000|2021-12-20 01:44:30|9444.8|9434.8|9443.8|9433.8|9444.8|9434.8|9443.1|9433.1|20
1639964680000|2021-12-20 01:44:40|9443.5|9433.5|9442.9|9432.9|9443.9|9433.9|9442.3|9432.3|24
1639964690000|2021-12-20 01:44:50|9443.1|9433.1|9443.9|9433.9|9444|9434|9443|9433|7
1639964700000|2021-12-20 01:45:00|9443.3|9433.3|9443.3|9433.3|9444.4|9434.4|9442.6|9432.6|13
1639964710000|2021-12-20 01:45:10|9444.3|9434.3|9444.9|9434.9|9444.9|9434.9|9443.1|9433.1|8
1639964720000|2021-12-20 01:45:20|9444.1|9434.1|9444.6|9434.6|9446|9436|9444.1|9434.1|14
1639964730000|2021-12-20 01:45:30|9445.4|9435.4|9444.4|9434.4|9445.4|9435.4|9443.8|9433.8|7
1639964740000|2021-12-20 01:45:40|9445.1|9435.1|9443.4|9433.4|9445.1|9435.1|9443.3|9433.3|19
1639964750000|2021-12-20 01:45:50|9443.8|9433.8|9442.4|9432.4|9443.8|9433.8|9442.4|9432.4|7
1639964760000|2021-12-20 01:46:00|9442.1|9432.1|9438.6|9428.6|9442.1|9432.1|9438.4|9428.4|7
1639964770000|2021-12-20 01:46:10|9438.4|9428.4|9437.1|9427.1|9438.8|9428.8|9437|9427|12
1639964780000|2021-12-20 01:46:20|9437.8|9427.8|9436.8|9426.8|9437.8|9427.8|9436.8|9426.8|5
1639964790000|2021-12-20 01:46:30|9437.6|9427.6|9437.4|9427.4|9437.6|9427.6|9437.4|9427.4|2
1639964800000|2021-12-20 01:46:40|9437.6|9427.6|9438.8|9428.8|9439.5|9429.5|9437.4|9427.4|9
1639964810000|2021-12-20 01:46:50|9439.3|9429.3|9439|9429|9439.5|9429.5|9437.8|9427.8|13
1639964820000|2021-12-20 01:47:00|9439.5|9429.5|9436.3|9426.3|9439.5|9429.5|9436.3|9426.3|11
1639964830000|2021-12-20 01:47:10|9436.5|9426.5|9437.1|9427.1|9437.4|9427.4|9436.5|9426.5|4
1639964840000|2021-12-20 01:47:20|9437|9427|9436.6|9426.6|9438|9428|9436.5|9426.5|9
1639964850000|2021-12-20 01:47:30|9436.5|9426.5|9436.5|9426.5|9436.8|9426.8|9436.5|9426.5|3
1639964860000|2021-12-20 01:47:40|9436.8|9426.8|9439.5|9429.5|9439.5|9429.5|9436.8|9426.8|7
1639964870000|2021-12-20 01:47:50|9439.1|9429.1|9438.9|9428.9|9439.8|9429.8|9438.6|9428.6|9
1639964880000|2021-12-20 01:48:00|9439.3|9429.3|9439.5|9429.5|9439.5|9429.5|9438.9|9428.9|4
1639964890000|2021-12-20 01:48:10|9439.8|9429.8|9441.8|9431.8|9442.5|9432.5|9439.8|9429.8|8
1639964900000|2021-12-20 01:48:20|9442.4|9432.4|9440.6|9430.6|9442.9|9432.9|9440.6|9430.6|9
1639964910000|2021-12-20 01:48:30|9440.8|9430.8|9438.8|9428.8|9440.9|9430.9|9438.4|9428.4|8
1639964920000|2021-12-20 01:48:40|9438.1|9428.1|9437.4|9427.4|9438.3|9428.3|9437.4|9427.4|7
1639964930000|2021-12-20 01:48:50|9437.9|9427.9|9439.3|9429.3|9439.3|9429.3|9437.6|9427.6|5
1639964940000|2021-12-20 01:49:00|9439.9|9429.9|9439.3|9429.3|9439.9|9429.9|9438.8|9428.8|10
1639964950000|2021-12-20 01:49:10|9439.5|9429.5|9440.3|9430.3|9440.3|9430.3|9439.3|9429.3|5
1639964960000|2021-12-20 01:49:20|9440|9430|9440|9430|9440.1|9430.1|9439.9|9429.9|16
1639964970000|2021-12-20 01:49:30|9439.9|9429.9|9440.3|9430.3|9440.8|9430.8|9439.9|9429.9|11
1639964980000|2021-12-20 01:49:40|9439.5|9429.5|9440|9430|9440.5|9430.5|9439.5|9429.5|11
1639964990000|2021-12-20 01:49:50|9440.3|9430.3|9437.4|9427.4|9440.3|9430.3|9437.4|9427.4|20
1639965000000|2021-12-20 01:50:00|9437.1|9427.1|9436|9426|9437.1|9427.1|9436|9426|8
1639965010000|2021-12-20 01:50:10|9436.3|9426.3|9437|9427|9437.4|9427.4|9436.3|9426.3|4
1639965020000|2021-12-20 01:50:20|9437.4|9427.4|9437|9427|9437.4|9427.4|9437|9427|2
1639965030000|2021-12-20 01:50:30|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|1
1639965040000|2021-12-20 01:50:40|9437|9427|9437|9427|9437|9427|9437|9427|1
1639965050000|2021-12-20 01:50:50|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|9437|9427|3
1639965060000|2021-12-20 01:51:00|9437|9427|9437|9427|9437|9427|9436.5|9426.5|5
1639965070000|2021-12-20 01:51:10|9436.5|9426.5|9437.4|9427.4|9437.4|9427.4|9436.5|9426.5|7
1639965080000|2021-12-20 01:51:20|9437.5|9427.5|9438.5|9428.5|9438.5|9428.5|9437.5|9427.5|4
1639965090000|2021-12-20 01:51:30|9438|9428|9439|9429|9439|9429|9437.6|9427.6|8
1639965100000|2021-12-20 01:51:40|9439.4|9429.4|9440.6|9430.6|9440.6|9430.6|9439.4|9429.4|7
1639965110000|2021-12-20 01:51:50|9440.4|9430.4|9441.8|9431.8|9441.8|9431.8|9440.4|9430.4|5
1639965120000|2021-12-20 01:52:00|9441.3|9431.3|9440.1|9430.1|9441.6|9431.6|9440.1|9430.1|9
1639965130000|2021-12-20 01:52:10|9440.6|9430.6|9438.3|9428.3|9440.6|9430.6|9438|9428|10
1639965140000|2021-12-20 01:52:20|9438.8|9428.8|9439.3|9429.3|9439.3|9429.3|9438.5|9428.5|7
1639965150000|2021-12-20 01:52:30|9438.8|9428.8|9438.5|9428.5|9439.3|9429.3|9438|9428|7
1639965160000|2021-12-20 01:52:40|9438.3|9428.3|9437.1|9427.1|9438.3|9428.3|9436.5|9426.5|10
1639965170000|2021-12-20 01:52:50|9437.4|9427.4|9436.9|9426.9|9437.8|9427.8|9436.9|9426.9|4
1639965180000|2021-12-20 01:53:00|9437.4|9427.4|9436.9|9426.9|9437.4|9427.4|9436.9|9426.9|2
1639965190000|2021-12-20 01:53:10|9437.4|9427.4|9436.9|9426.9|9437.4|9427.4|9436.9|9426.9|2
1639965210000|2021-12-20 01:53:30|9436.5|9426.5|9437|9427|9437|9427|9436|9426|7
1639965220000|2021-12-20 01:53:40|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1639965230000|2021-12-20 01:53:50|9437|9427|9437.4|9427.4|9437.9|9427.9|9437|9427|4
1639965240000|2021-12-20 01:54:00|9437.1|9427.1|9436.9|9426.9|9437.1|9427.1|9436.9|9426.9|6
1639965250000|2021-12-20 01:54:10|9437.1|9427.1|9440|9430|9440.3|9430.3|9437.1|9427.1|8
1639965260000|2021-12-20 01:54:20|9439.8|9429.8|9439|9429|9439.8|9429.8|9437.1|9427.1|11
1639965270000|2021-12-20 01:54:30|9438.6|9428.6|9438.6|9428.6|9439|9429|9438|9428|7
1639965280000|2021-12-20 01:54:40|9439|9429|9441|9431|9441.9|9431.9|9439|9429|13
1639965290000|2021-12-20 01:54:50|9441.4|9431.4|9443.1|9433.1|9443.5|9433.5|9441|9431|12
1639965300000|2021-12-20 01:55:00|9443.4|9433.4|9443.1|9433.1|9445.3|9435.3|9442.6|9432.6|24
1639965310000|2021-12-20 01:55:10|9444|9434|9443.4|9433.4|9444.4|9434.4|9442.3|9432.3|20
1639965320000|2021-12-20 01:55:20|9443.3|9433.3|9444.3|9434.3|9444.3|9434.3|9443.3|9433.3|4
1639965330000|2021-12-20 01:55:30|9444|9434|9443.8|9433.8|9444|9434|9443.8|9433.8|2
1639965340000|2021-12-20 01:55:40|9443.5|9433.5|9443.1|9433.1|9443.5|9433.5|9441.8|9431.8|20
1639965350000|2021-12-20 01:55:50|9442.9|9432.9|9443.1|9433.1|9443.6|9433.6|9442.3|9432.3|22
1639965360000|2021-12-20 01:56:00|9441.6|9431.6|9439.3|9429.3|9442.5|9432.5|9439.3|9429.3|14
1639965370000|2021-12-20 01:56:10|9439|9429|9437.8|9427.8|9439|9429|9436.9|9426.9|24
1639965380000|2021-12-20 01:56:20|9437|9427|9437.4|9427.4|9437.9|9427.9|9436.8|9426.8|8
1639965390000|2021-12-20 01:56:30|9436.8|9426.8|9437.3|9427.3|9438.3|9428.3|9436.8|9426.8|17
1639965400000|2021-12-20 01:56:40|9437.8|9427.8|9436.4|9426.4|9437.8|9427.8|9436.4|9426.4|9
1639965410000|2021-12-20 01:56:50|9436.8|9426.8|9436.4|9426.4|9436.8|9426.8|9436.4|9426.4|22
1639965420000|2021-12-20 01:57:00|9436.6|9426.6|9435.9|9425.9|9436.6|9426.6|9435.9|9425.9|9
1639965430000|2021-12-20 01:57:10|9435.8|9425.8|9435.3|9425.3|9435.8|9425.8|9434.3|9424.3|17
1639965440000|2021-12-20 01:57:20|9435.5|9425.5|9435.4|9425.4|9435.6|9425.6|9434.8|9424.8|9
1639965450000|2021-12-20 01:57:30|9435.6|9425.6|9434.4|9424.4|9435.6|9425.6|9433.9|9423.9|22
1639965460000|2021-12-20 01:57:40|9434.9|9424.9|9433.3|9423.3|9434.9|9424.9|9432.8|9422.8|21
1639965470000|2021-12-20 01:57:50|9433.4|9423.4|9434.3|9424.3|9435.4|9425.4|9433.4|9423.4|10
1639965480000|2021-12-20 01:58:00|9434.6|9424.6|9434.6|9424.6|9435.1|9425.1|9433.3|9423.3|25
1639965490000|2021-12-20 01:58:10|9435.1|9425.1|9434.1|9424.1|9435.1|9425.1|9433.6|9423.6|10
1639965500000|2021-12-20 01:58:20|9433.9|9423.9|9434.1|9424.1|9435.8|9425.8|9433.6|9423.6|15
1639965510000|2021-12-20 01:58:30|9433.9|9423.9|9432.4|9422.4|9433.9|9423.9|9432.1|9422.1|18
1639965520000|2021-12-20 01:58:40|9433.3|9423.3|9431.3|9421.3|9433.3|9423.3|9430.5|9420.5|14
1639965530000|2021-12-20 01:58:50|9430.9|9420.9|9432|9422|9432.5|9422.5|9430.9|9420.9|19
1639965540000|2021-12-20 01:59:00|9431.6|9421.6|9430.6|9420.6|9432|9422|9429.9|9419.9|13
1639965550000|2021-12-20 01:59:10|9431.4|9421.4|9429.5|9419.5|9431.4|9421.4|9429.5|9419.5|13
1639965560000|2021-12-20 01:59:20|9429|9419|9429.3|9419.3|9429.9|9419.9|9429|9419|21
1639965570000|2021-12-20 01:59:30|9429.5|9419.5|9430.3|9420.3|9430.6|9420.6|9429.5|9419.5|9
1639965580000|2021-12-20 01:59:40|9430.8|9420.8|9429.6|9419.6|9430.8|9420.8|9429.5|9419.5|7
1639965590000|2021-12-20 01:59:50|9429.4|9419.4|9429.5|9419.5|9429.5|9419.5|9429.4|9419.4|4
1639965600000|2021-12-20 02:00:00|9429.4|9419.4|9427.8|9417.8|9429.4|9419.4|9426.6|9416.6|17
1639965610000|2021-12-20 02:00:10|9428|9418|9428.5|9418.5|9430.1|9420.1|9427.8|9417.8|19
1639965620000|2021-12-20 02:00:20|9428.1|9418.1|9425.3|9415.3|9428.1|9418.1|9425.3|9415.3|17
1639965630000|2021-12-20 02:00:30|9426.3|9416.3|9424.9|9414.9|9426.5|9416.5|9424|9414|13
1639965640000|2021-12-20 02:00:40|9424.5|9414.5|9425.8|9415.8|9426.3|9416.3|9424|9414|12
1639965650000|2021-12-20 02:00:50|9425.1|9415.1|9429.9|9419.9|9429.9|9419.9|9424.9|9414.9|13
1639965660000|2021-12-20 02:01:00|9428.9|9418.9|9426.1|9416.1|9429.6|9419.6|9424.6|9414.6|22
1639965670000|2021-12-20 02:01:10|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|9424.5|9414.5|10
1639965680000|2021-12-20 02:01:20|9426.1|9416.1|9428.5|9418.5|9428.6|9418.6|9426.1|9416.1|3
1639965690000|2021-12-20 02:01:30|9428.8|9418.8|9429.8|9419.8|9430.6|9420.6|9428.8|9418.8|11
1639965700000|2021-12-20 02:01:40|9428.9|9418.9|9428.6|9418.6|9428.9|9418.9|9428.4|9418.4|4
1639965710000|2021-12-20 02:01:50|9428.4|9418.4|9430.9|9420.9|9430.9|9420.9|9428.1|9418.1|13
1639965720000|2021-12-20 02:02:00|9430.5|9420.5|9429.9|9419.9|9430.6|9420.6|9428.3|9418.3|18
1639965730000|2021-12-20 02:02:10|9429.6|9419.6|9428.4|9418.4|9430.6|9420.6|9428|9418|17
1639965740000|2021-12-20 02:02:20|9429|9419|9428.6|9418.6|9429|9419|9428.4|9418.4|7
1639965750000|2021-12-20 02:02:30|9428.4|9418.4|9430.4|9420.4|9430.4|9420.4|9428.3|9418.3|14
1639965760000|2021-12-20 02:02:40|9430.1|9420.1|9431.1|9421.1|9431.6|9421.6|9429.9|9419.9|16
1639965770000|2021-12-20 02:02:50|9431.4|9421.4|9431|9421|9431.4|9421.4|9430.6|9420.6|6
1639965780000|2021-12-20 02:03:00|9430.8|9420.8|9430.1|9420.1|9430.8|9420.8|9430.1|9420.1|3
1639965800000|2021-12-20 02:03:20|9430.5|9420.5|9432.3|9422.3|9432.5|9422.5|9430.5|9420.5|11
1639965810000|2021-12-20 02:03:30|9431.8|9421.8|9431|9421|9431.8|9421.8|9431|9421|8
1639965820000|2021-12-20 02:03:40|9430.6|9420.6|9431|9421|9431|9421|9430.6|9420.6|2
1639965830000|2021-12-20 02:03:50|9431.3|9421.3|9432.3|9422.3|9433|9423|9431.1|9421.1|10
1639965840000|2021-12-20 02:04:00|9432.5|9422.5|9431.8|9421.8|9433|9423|9431.6|9421.6|10
1639965850000|2021-12-20 02:04:10|9431.4|9421.4|9432.3|9422.3|9432.3|9422.3|9430.5|9420.5|6
1639965860000|2021-12-20 02:04:20|9432|9422|9433.6|9423.6|9433.9|9423.9|9431.6|9421.6|12
1639965870000|2021-12-20 02:04:30|9434.5|9424.5|9433|9423|9434.6|9424.6|9432.8|9422.8|10
1639965880000|2021-12-20 02:04:40|9432.8|9422.8|9430.8|9420.8|9432.8|9422.8|9430.6|9420.6|8
1639965890000|2021-12-20 02:04:50|9431|9421|9430.5|9420.5|9431|9421|9430.5|9420.5|2
1639965900000|2021-12-20 02:05:00|9430.9|9420.9|9430.9|9420.9|9431|9421|9430.9|9420.9|3
1639965910000|2021-12-20 02:05:10|9431|9421|9431|9421|9431|9421|9431|9421|1
1639965930000|2021-12-20 02:05:30|9431.3|9421.3|9434.3|9424.3|9434.9|9424.9|9431.3|9421.3|12
1639965940000|2021-12-20 02:05:40|9433.4|9423.4|9432.8|9422.8|9433.6|9423.6|9432.5|9422.5|5
1639965950000|2021-12-20 02:05:50|9432.5|9422.5|9432.8|9422.8|9433|9423|9432.5|9422.5|6
1639965960000|2021-12-20 02:06:00|9432.5|9422.5|9430.6|9420.6|9432.5|9422.5|9430.6|9420.6|7
1639965970000|2021-12-20 02:06:10|9430.9|9420.9|9432.9|9422.9|9433.4|9423.4|9430.9|9420.9|9
1639965980000|2021-12-20 02:06:20|9432.6|9422.6|9432|9422|9432.6|9422.6|9432|9422|4
1639965990000|2021-12-20 02:06:30|9431.5|9421.5|9432.3|9422.3|9432.5|9422.5|9431.1|9421.1|7
1639966000000|2021-12-20 02:06:40|9431.8|9421.8|9432|9422|9432.6|9422.6|9431.8|9421.8|19
1639966010000|2021-12-20 02:06:50|9432.3|9422.3|9430.6|9420.6|9432.5|9422.5|9430.6|9420.6|14
1639966020000|2021-12-20 02:07:00|9431|9421|9428.5|9418.5|9431|9421|9428|9418|7
1639966040000|2021-12-20 02:07:20|9428|9418|9428|9418|9428.5|9418.5|9427.5|9417.5|5
1639966050000|2021-12-20 02:07:30|9429.5|9419.5|9431.6|9421.6|9431.9|9421.9|9429.5|9419.5|13
1639966060000|2021-12-20 02:07:40|9431.8|9421.8|9431.6|9421.6|9431.8|9421.8|9431.6|9421.6|4
1639966070000|2021-12-20 02:07:50|9431.1|9421.1|9430.5|9420.5|9431.4|9421.4|9430.5|9420.5|5
1639966080000|2021-12-20 02:08:00|9430.8|9420.8|9430|9420|9431.1|9421.1|9430|9420|13
1639966090000|2021-12-20 02:08:10|9430.5|9420.5|9430.6|9420.6|9430.8|9420.8|9430.1|9420.1|5
1639966100000|2021-12-20 02:08:20|9430.8|9420.8|9433.8|9423.8|9433.8|9423.8|9430.8|9420.8|15
1639966110000|2021-12-20 02:08:30|9433.5|9423.5|9433.8|9423.8|9433.8|9423.8|9433.5|9423.5|2
1639966120000|2021-12-20 02:08:40|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9432.9|9422.9|8
1639966130000|2021-12-20 02:08:50|9433.3|9423.3|9431.6|9421.6|9433.3|9423.3|9429.5|9419.5|12
1639966140000|2021-12-20 02:09:00|9431.4|9421.4|9430.9|9420.9|9431.4|9421.4|9429.8|9419.8|14
1639966150000|2021-12-20 02:09:10|9430.8|9420.8|9428.5|9418.5|9430.8|9420.8|9428|9418|6
1639966160000|2021-12-20 02:09:20|9428.1|9418.1|9428.1|9418.1|9428.5|9418.5|9428.1|9418.1|9
1639966170000|2021-12-20 02:09:30|9428|9418|9428.5|9418.5|9428.5|9418.5|9428|9418|4
1639966180000|2021-12-20 02:09:40|9428|9418|9428.1|9418.1|9428.5|9418.5|9428|9418|6
1639966190000|2021-12-20 02:09:50|9427.5|9417.5|9428.1|9418.1|9428.6|9418.6|9427.5|9417.5|4
1639966200000|2021-12-20 02:10:00|9428.6|9418.6|9426.5|9416.5|9428.6|9418.6|9425.5|9415.5|18
1639966210000|2021-12-20 02:10:10|9427.5|9417.5|9427.3|9417.3|9427.5|9417.5|9426.3|9416.3|8
1639966220000|2021-12-20 02:10:20|9427.5|9417.5|9428|9418|9428.4|9418.4|9427.5|9417.5|7
1639966230000|2021-12-20 02:10:30|9428.1|9418.1|9426|9416|9428.1|9418.1|9426|9416|10
1639966240000|2021-12-20 02:10:40|9426.3|9416.3|9426.6|9416.6|9426.9|9416.9|9426|9416|10
1639966250000|2021-12-20 02:10:50|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|1
1639966260000|2021-12-20 02:11:00|9426.6|9416.6|9427|9417|9427|9417|9425.5|9415.5|9
1639966270000|2021-12-20 02:11:10|9427.3|9417.3|9428|9418|9429.3|9419.3|9426.9|9416.9|13
1639966280000|2021-12-20 02:11:20|9427.5|9417.5|9429|9419|9429.9|9419.9|9427.5|9417.5|8
1639966290000|2021-12-20 02:11:30|9428.8|9418.8|9428.4|9418.4|9430.5|9420.5|9428.3|9418.3|12
1639966300000|2021-12-20 02:11:40|9429|9419|9430.6|9420.6|9430.9|9420.9|9429|9419|12
1639966310000|2021-12-20 02:11:50|9430.1|9420.1|9430.4|9420.4|9430.4|9420.4|9429.6|9419.6|6
1639966320000|2021-12-20 02:12:00|9430.9|9420.9|9428|9418|9430.9|9420.9|9427.8|9417.8|15
1639966330000|2021-12-20 02:12:10|9426.3|9416.3|9427.5|9417.5|9427.8|9417.8|9426.3|9416.3|8
1639966340000|2021-12-20 02:12:20|9427.8|9417.8|9428.4|9418.4|9428.9|9418.9|9427.8|9417.8|11
1639966350000|2021-12-20 02:12:30|9428.6|9418.6|9431.8|9421.8|9433.5|9423.5|9428.4|9418.4|20
1639966360000|2021-12-20 02:12:40|9431.6|9421.6|9433|9423|9433|9423|9431.6|9421.6|12
1639966370000|2021-12-20 02:12:50|9432.8|9422.8|9432|9422|9432.8|9422.8|9432|9422|3
1639966380000|2021-12-20 02:13:00|9432.3|9422.3|9431.3|9421.3|9432.3|9422.3|9431.3|9421.3|4
1639966390000|2021-12-20 02:13:10|9430.9|9420.9|9431.3|9421.3|9431.3|9421.3|9430.9|9420.9|2
1639966400000|2021-12-20 02:13:20|9432|9422|9433.3|9423.3|9433.3|9423.3|9432|9422|3
1639966410000|2021-12-20 02:13:30|9433|9423|9433.8|9423.8|9434|9424|9433|9423|7
1639966420000|2021-12-20 02:13:40|9433.5|9423.5|9434|9424|9434|9424|9433.5|9423.5|8
1639966430000|2021-12-20 02:13:50|9433.8|9423.8|9431.4|9421.4|9433.8|9423.8|9431.4|9421.4|8
1639966440000|2021-12-20 02:14:00|9431|9421|9432|9422|9432|9422|9430.8|9420.8|5
1639966450000|2021-12-20 02:14:10|9432.5|9422.5|9434.1|9424.1|9434.1|9424.1|9432.5|9422.5|4
1639966460000|2021-12-20 02:14:20|9434.5|9424.5|9435.3|9425.3|9435.5|9425.5|9434.5|9424.5|6
1639966470000|2021-12-20 02:14:30|9434.8|9424.8|9433.9|9423.9|9435|9425|9433.8|9423.8|9
1639966480000|2021-12-20 02:14:40|9432.8|9422.8|9435|9425|9435|9425|9432.8|9422.8|10
1639966490000|2021-12-20 02:14:50|9434.8|9424.8|9440.9|9430.9|9440.9|9430.9|9434.8|9424.8|14
1639966500000|2021-12-20 02:15:00|9441.1|9431.1|9440|9430|9442.5|9432.5|9440|9430|8
1639966510000|2021-12-20 02:15:10|9439.5|9429.5|9439.5|9429.5|9439.8|9429.8|9439.3|9429.3|7
1639966530000|2021-12-20 02:15:30|9439.8|9429.8|9440.5|9430.5|9441.3|9431.3|9439.8|9429.8|8
1639966540000|2021-12-20 02:15:40|9440.8|9430.8|9440.3|9430.3|9440.8|9430.8|9440.3|9430.3|7
1639966550000|2021-12-20 02:15:50|9440|9430|9439.9|9429.9|9440|9430|9438.9|9428.9|9
1639966560000|2021-12-20 02:16:00|9439.6|9429.6|9438.9|9428.9|9439.6|9429.6|9438.9|9428.9|3
1639966570000|2021-12-20 02:16:10|9439.3|9429.3|9438.3|9428.3|9439.5|9429.5|9438.3|9428.3|5
1639966580000|2021-12-20 02:16:20|9438.5|9428.5|9440.3|9430.3|9440.3|9430.3|9438.5|9428.5|3
1639966590000|2021-12-20 02:16:30|9439.9|9429.9|9439.5|9429.5|9439.9|9429.9|9439.1|9429.1|5
1639966620000|2021-12-20 02:17:00|9439.1|9429.1|9438.1|9428.1|9439.4|9429.4|9438.1|9428.1|5
1639966630000|2021-12-20 02:17:10|9438.3|9428.3|9438.6|9428.6|9438.6|9428.6|9438.3|9428.3|2
1639966640000|2021-12-20 02:17:20|9439|9429|9439.1|9429.1|9439.1|9429.1|9439|9429|2
1639966650000|2021-12-20 02:17:30|9439.3|9429.3|9441.5|9431.5|9442|9432|9439.3|9429.3|6
1639966660000|2021-12-20 02:17:40|9441.3|9431.3|9440.8|9430.8|9441.3|9431.3|9440.3|9430.3|5
1639966680000|2021-12-20 02:18:00|9440.5|9430.5|9439.5|9429.5|9440.5|9430.5|9439.3|9429.3|6
1639966690000|2021-12-20 02:18:10|9439|9429|9438.5|9428.5|9439|9429|9438.5|9428.5|2
1639966730000|2021-12-20 02:18:50|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|1
1639966740000|2021-12-20 02:19:00|9438.3|9428.3|9438.4|9428.4|9438.4|9428.4|9438.1|9428.1|5
1639966750000|2021-12-20 02:19:10|9438.8|9428.8|9437.1|9427.1|9438.8|9428.8|9436.9|9426.9|6
1639966760000|2021-12-20 02:19:20|9436.9|9426.9|9437.1|9427.1|9437.1|9427.1|9436.9|9426.9|2
1639966770000|2021-12-20 02:19:30|9437.4|9427.4|9438.6|9428.6|9438.6|9428.6|9437.4|9427.4|4
1639966790000|2021-12-20 02:19:50|9438.4|9428.4|9437.5|9427.5|9438.4|9428.4|9437.3|9427.3|3
1639966800000|2021-12-20 02:20:00|9437.3|9427.3|9438.3|9428.3|9438.4|9428.4|9436.5|9426.5|8
1639966810000|2021-12-20 02:20:10|9437.8|9427.8|9435.6|9425.6|9437.8|9427.8|9435.6|9425.6|6
1639966820000|2021-12-20 02:20:20|9435.9|9425.9|9436.5|9426.5|9436.5|9426.5|9435.9|9425.9|2
1639966830000|2021-12-20 02:20:30|9436.3|9426.3|9435.6|9425.6|9436.3|9426.3|9435.5|9425.5|4
1639966840000|2021-12-20 02:20:40|9434.6|9424.6|9433.8|9423.8|9435.1|9425.1|9433.8|9423.8|6
1639966850000|2021-12-20 02:20:50|9434|9424|9434.8|9424.8|9434.8|9424.8|9434|9424|4
1639966860000|2021-12-20 02:21:00|9434.4|9424.4|9432.8|9422.8|9434.4|9424.4|9432.8|9422.8|7
1639966870000|2021-12-20 02:21:10|9432.5|9422.5|9432.5|9422.5|9433|9423|9432.5|9422.5|5
1639966880000|2021-12-20 02:21:20|9432.8|9422.8|9433.1|9423.1|9434|9424|9432.8|9422.8|7
1639966890000|2021-12-20 02:21:30|9433.5|9423.5|9432.3|9422.3|9433.5|9423.5|9432.3|9422.3|4
1639966900000|2021-12-20 02:21:40|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|1
1639966910000|2021-12-20 02:21:50|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1639966930000|2021-12-20 02:22:10|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|1
1639966940000|2021-12-20 02:22:20|9432.3|9422.3|9431.8|9421.8|9433|9423|9431.8|9421.8|6
1639966950000|2021-12-20 02:22:30|9431.5|9421.5|9431.8|9421.8|9431.8|9421.8|9431.5|9421.5|2
1639966970000|2021-12-20 02:22:50|9432|9422|9432|9422|9432|9422|9432|9422|1
1639966980000|2021-12-20 02:23:00|9432.3|9422.3|9434.5|9424.5|9434.5|9424.5|9432.3|9422.3|4
1639966990000|2021-12-20 02:23:10|9434.8|9424.8|9435|9425|9435|9425|9434.8|9424.8|2
1639967000000|2021-12-20 02:23:20|9434.8|9424.8|9434.4|9424.4|9434.8|9424.8|9434.4|9424.4|2
1639967010000|2021-12-20 02:23:30|9434.1|9424.1|9433.9|9423.9|9434.1|9424.1|9433.9|9423.9|2
1639967020000|2021-12-20 02:23:40|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|9433.5|9423.5|3
1639967030000|2021-12-20 02:23:50|9440.5|9430.5|9439.9|9429.9|9440.5|9430.5|9439.9|9429.9|3
1639967040000|2021-12-20 02:24:00|9439.6|9429.6|9438.3|9428.3|9439.6|9429.6|9438.3|9428.3|7
1639967050000|2021-12-20 02:24:10|9438.6|9428.6|9441.9|9431.9|9442.5|9432.5|9438.6|9428.6|8
1639967070000|2021-12-20 02:24:30|9441.4|9431.4|9440.6|9430.6|9441.4|9431.4|9440.6|9430.6|2
1639967080000|2021-12-20 02:24:40|9441.4|9431.4|9440.4|9430.4|9441.4|9431.4|9440.4|9430.4|2
1639967090000|2021-12-20 02:24:50|9440|9430|9439.8|9429.8|9440.3|9430.3|9439.4|9429.4|4
1639967100000|2021-12-20 02:25:00|9439.6|9429.6|9436.5|9426.5|9439.6|9429.6|9436|9426|8
1639967110000|2021-12-20 02:25:10|9436.4|9426.4|9436.1|9426.1|9436.4|9426.4|9436.1|9426.1|2
1639967120000|2021-12-20 02:25:20|9436.4|9426.4|9436|9426|9437.6|9427.6|9435.9|9425.9|9
1639967130000|2021-12-20 02:25:30|9435.6|9425.6|9435.4|9425.4|9435.6|9425.6|9435.4|9425.4|2
1639967140000|2021-12-20 02:25:40|9435.8|9425.8|9435.5|9425.5|9436.4|9426.4|9435.5|9425.5|5
1639967150000|2021-12-20 02:25:50|9436|9426|9436.4|9426.4|9437|9427|9436|9426|6
1639967160000|2021-12-20 02:26:00|9436.3|9426.3|9435.3|9425.3|9437|9427|9434.9|9424.9|7
1639967170000|2021-12-20 02:26:10|9435.1|9425.1|9434.5|9424.5|9435.1|9425.1|9434|9424|10
1639967180000|2021-12-20 02:26:20|9434.8|9424.8|9435.4|9425.4|9435.4|9425.4|9434.8|9424.8|2
1639967190000|2021-12-20 02:26:30|9435|9425|9435.5|9425.5|9435.5|9425.5|9434.5|9424.5|6
1639967200000|2021-12-20 02:26:40|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|9435|9425|3
1639967210000|2021-12-20 02:26:50|9435|9425|9435.5|9425.5|9435.5|9425.5|9435|9425|3
1639967220000|2021-12-20 02:27:00|9435.3|9425.3|9435.5|9425.5|9435.5|9425.5|9435|9425|5
1639967230000|2021-12-20 02:27:10|9435.8|9425.8|9435.5|9425.5|9435.8|9425.8|9435.1|9425.1|4
1639967240000|2021-12-20 02:27:20|9435.4|9425.4|9434.9|9424.9|9435.4|9425.4|9434.4|9424.4|4
1639967250000|2021-12-20 02:27:30|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|1
1639967260000|2021-12-20 02:27:40|9435|9425|9435|9425|9435.3|9425.3|9435|9425|3
1639967270000|2021-12-20 02:27:50|9435.3|9425.3|9435.9|9425.9|9435.9|9425.9|9435.3|9425.3|3
1639967280000|2021-12-20 02:28:00|9435.6|9425.6|9435.5|9425.5|9436|9426|9435.1|9425.1|5
1639967290000|2021-12-20 02:28:10|9435.1|9425.1|9435|9425|9435.1|9425.1|9435|9425|2
1639967300000|2021-12-20 02:28:20|9435.9|9425.9|9436.6|9426.6|9436.6|9426.6|9435.9|9425.9|2
1639967310000|2021-12-20 02:28:30|9436.8|9426.8|9437|9427|9437|9427|9436.8|9426.8|2
1639967320000|2021-12-20 02:28:40|9436.5|9426.5|9437|9427|9437|9427|9436.5|9426.5|2
1639967330000|2021-12-20 02:28:50|9436.5|9426.5|9436.5|9426.5|9437|9427|9436.5|9426.5|3
1639967340000|2021-12-20 02:29:00|9437|9427|9436.1|9426.1|9437|9427|9436|9426|4
1639967350000|2021-12-20 02:29:10|9436.4|9426.4|9436.1|9426.1|9437|9427|9436.1|9426.1|5
1639967360000|2021-12-20 02:29:20|9436.6|9426.6|9435.6|9425.6|9436.9|9426.9|9435.6|9425.6|5
1639967370000|2021-12-20 02:29:30|9435.5|9425.5|9434.8|9424.8|9435.5|9425.5|9434.5|9424.5|3
1639967380000|2021-12-20 02:29:40|9435|9425|9435.8|9425.8|9436.8|9426.8|9435|9425|4
1639967390000|2021-12-20 02:29:50|9436|9426|9436.3|9426.3|9436.3|9426.3|9435.9|9425.9|3
1639967400000|2021-12-20 02:30:00|9436|9426|9435.8|9425.8|9436.5|9426.5|9433|9423|16
1639967410000|2021-12-20 02:30:10|9435.5|9425.5|9437.4|9427.4|9438|9428|9435.5|9425.5|10
1639967420000|2021-12-20 02:30:20|9437|9427|9440.3|9430.3|9441.1|9431.1|9436.3|9426.3|16
1639967430000|2021-12-20 02:30:30|9440.5|9430.5|9437.3|9427.3|9440.8|9430.8|9437.3|9427.3|12
1639967440000|2021-12-20 02:30:40|9437.5|9427.5|9438|9428|9438|9428|9437|9427|10
1639967450000|2021-12-20 02:30:50|9438.5|9428.5|9441|9431|9441.5|9431.5|9438.5|9428.5|13
1639967460000|2021-12-20 02:31:00|9440.8|9430.8|9441.9|9431.9|9442.5|9432.5|9440.8|9430.8|6
1639967470000|2021-12-20 02:31:10|9441.5|9431.5|9440.6|9430.6|9442.5|9432.5|9440.4|9430.4|16
1639967480000|2021-12-20 02:31:20|9440.4|9430.4|9441.3|9431.3|9441.8|9431.8|9440.4|9430.4|12
1639967490000|2021-12-20 02:31:30|9441.5|9431.5|9442.5|9432.5|9442.8|9432.8|9441.5|9431.5|6
1639967500000|2021-12-20 02:31:40|9442.3|9432.3|9442.6|9432.6|9442.6|9432.6|9441.3|9431.3|7
1639967510000|2021-12-20 02:31:50|9442.3|9432.3|9441.9|9431.9|9442.6|9432.6|9441.3|9431.3|6
1639967520000|2021-12-20 02:32:00|9441.1|9431.1|9440.8|9430.8|9442|9432|9440|9430|13
1639967530000|2021-12-20 02:32:10|9441.5|9431.5|9439.9|9429.9|9441.8|9431.8|9439.9|9429.9|7
1639967540000|2021-12-20 02:32:20|9439.6|9429.6|9438.8|9428.8|9439.6|9429.6|9437.9|9427.9|8
1639967550000|2021-12-20 02:32:30|9438.5|9428.5|9439.3|9429.3|9439.3|9429.3|9437.9|9427.9|6
1639967560000|2021-12-20 02:32:40|9439.5|9429.5|9438|9428|9439.5|9429.5|9437.9|9427.9|9
1639967570000|2021-12-20 02:32:50|9438.1|9428.1|9438.8|9428.8|9438.8|9428.8|9438.1|9428.1|2
1639967580000|2021-12-20 02:33:00|9438.4|9428.4|9438.3|9428.3|9438.5|9428.5|9437.1|9427.1|12
1639967590000|2021-12-20 02:33:10|9437.9|9427.9|9438.4|9428.4|9438.4|9428.4|9436.9|9426.9|7
1639967600000|2021-12-20 02:33:20|9438.8|9428.8|9439.3|9429.3|9439.3|9429.3|9438.8|9428.8|2
1639967610000|2021-12-20 02:33:30|9439.8|9429.8|9436.1|9426.1|9439.8|9429.8|9436.1|9426.1|12
1639967620000|2021-12-20 02:33:40|9436.4|9426.4|9437.6|9427.6|9437.6|9427.6|9435.9|9425.9|9
1639967630000|2021-12-20 02:33:50|9437.4|9427.4|9436.9|9426.9|9437.4|9427.4|9436.4|9426.4|5
1639967640000|2021-12-20 02:34:00|9437|9427|9439.4|9429.4|9439.4|9429.4|9437|9427|10
1639967650000|2021-12-20 02:34:10|9439.5|9429.5|9440.3|9430.3|9440.4|9430.4|9439.5|9429.5|6
1639967660000|2021-12-20 02:34:20|9439.9|9429.9|9440.3|9430.3|9440.3|9430.3|9439.9|9429.9|2
1639967670000|2021-12-20 02:34:30|9439.9|9429.9|9441|9431|9441.5|9431.5|9439|9429|10
1639967680000|2021-12-20 02:34:40|9441.3|9431.3|9441|9431|9441.5|9431.5|9441|9431|4
1639967690000|2021-12-20 02:34:50|9439.5|9429.5|9439|9429|9440.1|9430.1|9438.8|9428.8|5
1639967700000|2021-12-20 02:35:00|9438.6|9428.6|9436.6|9426.6|9438.6|9428.6|9435.3|9425.3|16
1639967710000|2021-12-20 02:35:10|9436.1|9426.1|9436.6|9426.6|9437|9427|9435.4|9425.4|10
1639967720000|2021-12-20 02:35:20|9436.4|9426.4|9436|9426|9436.4|9426.4|9436|9426|6
1639967730000|2021-12-20 02:35:30|9436.3|9426.3|9437.6|9427.6|9437.9|9427.9|9435.9|9425.9|11
1639967740000|2021-12-20 02:35:40|9437.4|9427.4|9435|9425|9437.4|9427.4|9435|9425|11
1639967750000|2021-12-20 02:35:50|9434.8|9424.8|9433|9423|9434.8|9424.8|9432.8|9422.8|8
1639967760000|2021-12-20 02:36:00|9433.3|9423.3|9432.4|9422.4|9434|9424|9432.1|9422.1|15
1639967780000|2021-12-20 02:36:20|9432.5|9422.5|9433.1|9423.1|9433.3|9423.3|9432.5|9422.5|3
1639967790000|2021-12-20 02:36:30|9432.6|9422.6|9432.1|9422.1|9432.6|9422.6|9431.6|9421.6|6
1639967800000|2021-12-20 02:36:40|9432.4|9422.4|9431.6|9421.6|9433.5|9423.5|9431.3|9421.3|11
1639967810000|2021-12-20 02:36:50|9432.6|9422.6|9431.8|9421.8|9432.9|9422.9|9431.8|9421.8|4
1639967820000|2021-12-20 02:37:00|9431.3|9421.3|9434|9424|9434|9424|9431.3|9421.3|9
1639967830000|2021-12-20 02:37:10|9434.3|9424.3|9435.3|9425.3|9435.3|9425.3|9434|9424|13
1639967840000|2021-12-20 02:37:20|9435.5|9425.5|9435.8|9425.8|9435.9|9425.9|9434.8|9424.8|7
1639967850000|2021-12-20 02:37:30|9436|9426|9435.4|9425.4|9436.3|9426.3|9435|9425|11
1639967860000|2021-12-20 02:37:40|9435.8|9425.8|9434.6|9424.6|9435.8|9425.8|9434|9424|10
1639967870000|2021-12-20 02:37:50|9434.5|9424.5|9435|9425|9435.3|9425.3|9434.3|9424.3|10
1639967880000|2021-12-20 02:38:00|9434.9|9424.9|9434.5|9424.5|9435|9425|9434.3|9424.3|13
1639967890000|2021-12-20 02:38:10|9434.8|9424.8|9434.1|9424.1|9434.8|9424.8|9434|9424|9
1639967900000|2021-12-20 02:38:20|9434|9424|9433.8|9423.8|9434.5|9424.5|9433.3|9423.3|12
1639967910000|2021-12-20 02:38:30|9434|9424|9433.3|9423.3|9434.3|9424.3|9433.3|9423.3|6
1639967920000|2021-12-20 02:38:40|9433.5|9423.5|9435|9425|9435|9425|9433.5|9423.5|5
1639967930000|2021-12-20 02:38:50|9435.5|9425.5|9435.8|9425.8|9435.8|9425.8|9434.9|9424.9|6
1639967940000|2021-12-20 02:39:00|9436|9426|9437.1|9427.1|9437.8|9427.8|9435.8|9425.8|12
1639967950000|2021-12-20 02:39:10|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|1
1639967960000|2021-12-20 02:39:20|9436.6|9426.6|9436.8|9426.8|9438.3|9428.3|9436.5|9426.5|11
1639967970000|2021-12-20 02:39:30|9436.5|9426.5|9438.3|9428.3|9438.5|9428.5|9436.5|9426.5|7
1639967980000|2021-12-20 02:39:40|9437.9|9427.9|9438|9428|9438.1|9428.1|9437.9|9427.9|3
1639967990000|2021-12-20 02:39:50|9438.3|9428.3|9439.4|9429.4|9441.3|9431.3|9438.3|9428.3|16
1639968000000|2021-12-20 02:40:00|9439.8|9429.8|9439.8|9429.8|9440.5|9430.5|9437.9|9427.9|14
1639968010000|2021-12-20 02:40:10|9439.6|9429.6|9438.3|9428.3|9440.3|9430.3|9438.3|9428.3|12
1639968020000|2021-12-20 02:40:20|9438|9428|9438.5|9428.5|9438.5|9428.5|9437.9|9427.9|7
1639968030000|2021-12-20 02:40:30|9438.3|9428.3|9436.6|9426.6|9438.3|9428.3|9436.5|9426.5|6
1639968040000|2021-12-20 02:40:40|9436.4|9426.4|9437.1|9427.1|9437.3|9427.3|9435.9|9425.9|10
1639968050000|2021-12-20 02:40:50|9437.5|9427.5|9436.9|9426.9|9437.5|9427.5|9436.4|9426.4|6
1639968060000|2021-12-20 02:41:00|9437.1|9427.1|9436.1|9426.1|9437.5|9427.5|9436.1|9426.1|11
1639968070000|2021-12-20 02:41:10|9435.6|9425.6|9437.3|9427.3|9438|9428|9435.4|9425.4|12
1639968080000|2021-12-20 02:41:20|9437.8|9427.8|9437.3|9427.3|9438|9428|9437.3|9427.3|5
1639968090000|2021-12-20 02:41:30|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|9437.3|9427.3|3
1639968100000|2021-12-20 02:41:40|9437.4|9427.4|9436|9426|9437.8|9427.8|9436|9426|12
1639968110000|2021-12-20 02:41:50|9436.4|9426.4|9436.4|9426.4|9437.4|9427.4|9435.8|9425.8|12
1639968120000|2021-12-20 02:42:00|9436.6|9426.6|9437.4|9427.4|9437.4|9427.4|9436.4|9426.4|9
1639968130000|2021-12-20 02:42:10|9437.5|9427.5|9435.8|9425.8|9437.5|9427.5|9435.8|9425.8|6
1639968140000|2021-12-20 02:42:20|9436.3|9426.3|9436.3|9426.3|9436.5|9426.5|9435.8|9425.8|5
1639968150000|2021-12-20 02:42:30|9436.5|9426.5|9437|9427|9437.3|9427.3|9436.5|9426.5|4
1639968160000|2021-12-20 02:42:40|9436.6|9426.6|9437|9427|9437|9427|9436.6|9426.6|2
1639968170000|2021-12-20 02:42:50|9436.5|9426.5|9436.8|9426.8|9437.3|9427.3|9436.3|9426.3|9
1639968180000|2021-12-20 02:43:00|9437|9427|9436.6|9426.6|9437|9427|9436.3|9426.3|5
1639968190000|2021-12-20 02:43:10|9437|9427|9438.6|9428.6|9439.1|9429.1|9437|9427|10
1639968200000|2021-12-20 02:43:20|9439.5|9429.5|9440.8|9430.8|9441|9431|9438.6|9428.6|8
1639968210000|2021-12-20 02:43:30|9440.4|9430.4|9440.8|9430.8|9440.8|9430.8|9440.4|9430.4|2
1639968220000|2021-12-20 02:43:40|9440.9|9430.9|9441.1|9431.1|9441.9|9431.9|9440.8|9430.8|6
1639968230000|2021-12-20 02:43:50|9440.9|9430.9|9442|9432|9442|9432|9440.8|9430.8|8
1639968240000|2021-12-20 02:44:00|9442.3|9432.3|9444.6|9434.6|9444.8|9434.8|9441.5|9431.5|15
1639968250000|2021-12-20 02:44:10|9444.9|9434.9|9444.5|9434.5|9445.3|9435.3|9443.6|9433.6|17
1639968260000|2021-12-20 02:44:20|9445|9435|9444.3|9434.3|9445|9435|9442.8|9432.8|17
1639968270000|2021-12-20 02:44:30|9444.5|9434.5|9445|9435|9445|9435|9443.8|9433.8|6
1639968280000|2021-12-20 02:44:40|9444.1|9434.1|9444.6|9434.6|9445.3|9435.3|9444.1|9434.1|9
1639968290000|2021-12-20 02:44:50|9444.4|9434.4|9441.3|9431.3|9445|9435|9441.1|9431.1|14
1639968300000|2021-12-20 02:45:00|9441.1|9431.1|9438.4|9428.4|9441.1|9431.1|9437.6|9427.6|13
1639968310000|2021-12-20 02:45:10|9438|9428|9435.8|9425.8|9438|9428|9434.9|9424.9|11
1639968320000|2021-12-20 02:45:20|9435.5|9425.5|9434.3|9424.3|9435.5|9425.5|9433.8|9423.8|14
1639968330000|2021-12-20 02:45:30|9433.8|9423.8|9434.5|9424.5|9434.5|9424.5|9433.8|9423.8|7
1639968340000|2021-12-20 02:45:40|9435.5|9425.5|9435.4|9425.4|9436.1|9426.1|9435.4|9425.4|9
1639968350000|2021-12-20 02:45:50|9435.1|9425.1|9435|9425|9435.1|9425.1|9434.9|9424.9|4
1639968360000|2021-12-20 02:46:00|9435.3|9425.3|9435.5|9425.5|9436.5|9426.5|9435.3|9425.3|10
1639968370000|2021-12-20 02:46:10|9436.4|9426.4|9435.8|9425.8|9436.6|9426.6|9435.5|9425.5|10
1639968380000|2021-12-20 02:46:20|9435.5|9425.5|9435.5|9425.5|9435.8|9425.8|9434.4|9424.4|7
1639968390000|2021-12-20 02:46:30|9435.3|9425.3|9434.3|9424.3|9435.3|9425.3|9434.3|9424.3|6
1639968400000|2021-12-20 02:46:40|9432.9|9422.9|9431.6|9421.6|9434.1|9424.1|9431.6|9421.6|14
1639968410000|2021-12-20 02:46:50|9431.9|9421.9|9432.3|9422.3|9432.3|9422.3|9431.6|9421.6|7
1639968420000|2021-12-20 02:47:00|9432.5|9422.5|9431.6|9421.6|9432.5|9422.5|9431.6|9421.6|4
1639968430000|2021-12-20 02:47:10|9432.5|9422.5|9431.9|9421.9|9432.8|9422.8|9431.6|9421.6|8
1639968440000|2021-12-20 02:47:20|9432.1|9422.1|9431.6|9421.6|9432.5|9422.5|9431.6|9421.6|4
1639968450000|2021-12-20 02:47:30|9431.4|9421.4|9429.4|9419.4|9431.4|9421.4|9428.5|9418.5|14
1639968460000|2021-12-20 02:47:40|9429.6|9419.6|9429|9419|9430.5|9420.5|9428.3|9418.3|12
1639968470000|2021-12-20 02:47:50|9428.8|9418.8|9428.3|9418.3|9428.8|9418.8|9428|9418|6
1639968480000|2021-12-20 02:48:00|9428.5|9418.5|9426.8|9416.8|9428.5|9418.5|9426.1|9416.1|14
1639968490000|2021-12-20 02:48:10|9426.3|9416.3|9428.1|9418.1|9428.1|9418.1|9425.8|9415.8|12
1639968500000|2021-12-20 02:48:20|9428.4|9418.4|9428.5|9418.5|9428.9|9418.9|9427.6|9417.6|7
1639968510000|2021-12-20 02:48:30|9428.8|9418.8|9429.3|9419.3|9429.5|9419.5|9428.5|9418.5|8
1639968520000|2021-12-20 02:48:40|9428.8|9418.8|9428|9418|9429|9419|9428|9418|13
1639968530000|2021-12-20 02:48:50|9427.6|9417.6|9428.8|9418.8|9429|9419|9427.6|9417.6|8
1639968540000|2021-12-20 02:49:00|9429|9419|9428.8|9418.8|9429.3|9419.3|9427.8|9417.8|8
1639968550000|2021-12-20 02:49:10|9429|9419|9429|9419|9429|9419|9427.8|9417.8|9
1639968560000|2021-12-20 02:49:20|9428.8|9418.8|9429|9419|9429|9419|9428.8|9418.8|2
1639968570000|2021-12-20 02:49:30|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.3|9418.3|3
1639968580000|2021-12-20 02:49:40|9428.4|9418.4|9429|9419|9429|9419|9428|9418|4
1639968590000|2021-12-20 02:49:50|9428.8|9418.8|9434.5|9424.5|9434.8|9424.8|9427.8|9417.8|12
1639968600000|2021-12-20 02:50:00|9434.8|9424.8|9434.4|9424.4|9435|9425|9433.8|9423.8|7
1639968610000|2021-12-20 02:50:10|9434.9|9424.9|9436.9|9426.9|9436.9|9426.9|9434.8|9424.8|12
1639968620000|2021-12-20 02:50:20|9436.8|9426.8|9435.4|9425.4|9436.8|9426.8|9434.6|9424.6|9
1639968630000|2021-12-20 02:50:30|9435|9425|9434.1|9424.1|9435|9425|9434.1|9424.1|7
1639968640000|2021-12-20 02:50:40|9433.9|9423.9|9435|9425|9436|9426|9433.9|9423.9|8
1639968650000|2021-12-20 02:50:50|9435.3|9425.3|9435.1|9425.1|9435.8|9425.8|9435.1|9425.1|4
1639968660000|2021-12-20 02:51:00|9434.9|9424.9|9435.3|9425.3|9435.5|9425.5|9433.3|9423.3|7
1639968670000|2021-12-20 02:51:10|9435.5|9425.5|9435.8|9425.8|9436.9|9426.9|9435.5|9425.5|12
1639968680000|2021-12-20 02:51:20|9435.4|9425.4|9435.8|9425.8|9435.8|9425.8|9433.9|9423.9|9
1639968690000|2021-12-20 02:51:30|9435.5|9425.5|9432.6|9422.6|9435.5|9425.5|9432.6|9422.6|10
1639968700000|2021-12-20 02:51:40|9433|9423|9430.9|9420.9|9433|9423|9430.8|9420.8|15
1639968710000|2021-12-20 02:51:50|9431.1|9421.1|9429.5|9419.5|9431.3|9421.3|9429.3|9419.3|13
1639968720000|2021-12-20 02:52:00|9429.1|9419.1|9429.5|9419.5|9429.5|9419.5|9428|9418|14
1639968730000|2021-12-20 02:52:10|9430.3|9420.3|9429.8|9419.8|9430.5|9420.5|9429.1|9419.1|13
1639968740000|2021-12-20 02:52:20|9429.9|9419.9|9429.8|9419.8|9430.3|9420.3|9429.8|9419.8|6
1639968750000|2021-12-20 02:52:30|9429.4|9419.4|9429.3|9419.3|9429.4|9419.4|9429.3|9419.3|2
1639968760000|2021-12-20 02:52:40|9428.9|9418.9|9429|9419|9429.3|9419.3|9428.3|9418.3|10
1639968770000|2021-12-20 02:52:50|9428.8|9418.8|9428.8|9418.8|9429.5|9419.5|9428.8|9418.8|7
1639968780000|2021-12-20 02:53:00|9428.3|9418.3|9428.5|9418.5|9429|9419|9427.8|9417.8|10
1639968790000|2021-12-20 02:53:10|9428.8|9418.8|9428.8|9418.8|9429|9419|9428.8|9418.8|5
1639968800000|2021-12-20 02:53:20|9429|9419|9428.6|9418.6|9429|9419|9428.6|9418.6|2
1639968810000|2021-12-20 02:53:30|9428.4|9418.4|9429.6|9419.6|9429.6|9419.6|9428.4|9418.4|6
1639968820000|2021-12-20 02:53:40|9430|9420|9431.5|9421.5|9431.5|9421.5|9429.5|9419.5|13
1639968830000|2021-12-20 02:53:50|9431.8|9421.8|9433.3|9423.3|9433.3|9423.3|9431.6|9421.6|12
1639968840000|2021-12-20 02:54:00|9432.9|9422.9|9429.8|9419.8|9432.9|9422.9|9429.8|9419.8|18
1639968850000|2021-12-20 02:54:10|9430.1|9420.1|9431.6|9421.6|9433.4|9423.4|9430.1|9420.1|9
1639968860000|2021-12-20 02:54:20|9431.8|9421.8|9431.5|9421.5|9433|9423|9431.5|9421.5|12
1639968870000|2021-12-20 02:54:30|9431.9|9421.9|9432|9422|9433|9423|9431.5|9421.5|10
1639968880000|2021-12-20 02:54:40|9431.9|9421.9|9431.8|9421.8|9432.8|9422.8|9430.1|9420.1|12
1639968890000|2021-12-20 02:54:50|9432.1|9422.1|9430.8|9420.8|9432.1|9422.1|9430.8|9420.8|12
1639968900000|2021-12-20 02:55:00|9431|9421|9430.4|9420.4|9431.6|9421.6|9430.4|9420.4|10
1639968920000|2021-12-20 02:55:20|9430.8|9420.8|9431.8|9421.8|9433.4|9423.4|9430.8|9420.8|14
1639968930000|2021-12-20 02:55:30|9431.5|9421.5|9432.8|9422.8|9432.8|9422.8|9431.5|9421.5|15
1639968940000|2021-12-20 02:55:40|9433|9423|9427.3|9417.3|9433.8|9423.8|9427|9417|12
1639968950000|2021-12-20 02:55:50|9427|9417|9427.8|9417.8|9427.8|9417.8|9427|9417|7
1639968960000|2021-12-20 02:56:00|9427.6|9417.6|9431|9421|9431.3|9421.3|9427.6|9417.6|8
1639968970000|2021-12-20 02:56:10|9431.3|9421.3|9432.5|9422.5|9432.5|9422.5|9431.3|9421.3|9
1639968980000|2021-12-20 02:56:20|9432.3|9422.3|9435.1|9425.1|9436.3|9426.3|9432.3|9422.3|11
1639968990000|2021-12-20 02:56:30|9435.4|9425.4|9435.5|9425.5|9435.5|9425.5|9434.8|9424.8|10
1639969000000|2021-12-20 02:56:40|9435.8|9425.8|9433.5|9423.5|9435.8|9425.8|9433.5|9423.5|7
1639969010000|2021-12-20 02:56:50|9433.3|9423.3|9431.9|9421.9|9433.3|9423.3|9431.8|9421.8|5
1639969020000|2021-12-20 02:57:00|9433.8|9423.8|9432.9|9422.9|9434.3|9424.3|9432.9|9422.9|9
1639969030000|2021-12-20 02:57:10|9433.1|9423.1|9433.1|9423.1|9433.4|9423.4|9432|9422|19
1639969040000|2021-12-20 02:57:20|9432.8|9422.8|9434.1|9424.1|9434.1|9424.1|9431.8|9421.8|10
1639969050000|2021-12-20 02:57:30|9434.5|9424.5|9435.1|9425.1|9435.4|9425.4|9434|9424|8
1639969060000|2021-12-20 02:57:40|9435|9425|9432.8|9422.8|9435|9425|9432.4|9422.4|7
1639969070000|2021-12-20 02:57:50|9433.1|9423.1|9432.6|9422.6|9433.8|9423.8|9431.5|9421.5|17
1639969080000|2021-12-20 02:58:00|9433|9423|9433.5|9423.5|9433.8|9423.8|9432.8|9422.8|10
1639969090000|2021-12-20 02:58:10|9433.1|9423.1|9432.8|9422.8|9433.4|9423.4|9432.5|9422.5|10
1639969100000|2021-12-20 02:58:20|9432.9|9422.9|9433.3|9423.3|9433.8|9423.8|9432.4|9422.4|9
1639969110000|2021-12-20 02:58:30|9433|9423|9432.1|9422.1|9434|9424|9432.1|9422.1|10
1639969120000|2021-12-20 02:58:40|9431.9|9421.9|9433|9423|9433.3|9423.3|9431.9|9421.9|10
1639969130000|2021-12-20 02:58:50|9432.1|9422.1|9432|9422|9432.3|9422.3|9431.5|9421.5|6
1639969140000|2021-12-20 02:59:00|9432.5|9422.5|9432.8|9422.8|9432.8|9422.8|9432.3|9422.3|6
1639969150000|2021-12-20 02:59:10|9433.1|9423.1|9432.3|9422.3|9433.4|9423.4|9432.3|9422.3|9
1639969160000|2021-12-20 02:59:20|9432.8|9422.8|9432.3|9422.3|9432.8|9422.8|9432|9422|8
1639969170000|2021-12-20 02:59:30|9432.9|9422.9|9440.9|9430.9|9442.5|9432.5|9432.9|9422.9|16
1639969180000|2021-12-20 02:59:40|9441|9431|9441|9431|9441|9431|9441|9431|1
1639969190000|2021-12-20 02:59:50|9441.6|9431.6|9442|9432|9442.3|9432.3|9441.1|9431.1|8
1639969200000|2021-12-20 03:00:00|9441.8|9431.8|9439|9429|9441.8|9431.8|9438.8|9428.8|15
1639969210000|2021-12-20 03:00:10|9439.8|9429.8|9443.8|9433.8|9444|9434|9439.8|9429.8|12
1639969220000|2021-12-20 03:00:20|9443.5|9433.5|9443.8|9433.8|9443.8|9433.8|9442.9|9432.9|11
1639969230000|2021-12-20 03:00:30|9444|9434|9445.3|9435.3|9446.3|9436.3|9444|9434|8
1639969240000|2021-12-20 03:00:40|9445|9435|9444.1|9434.1|9445.4|9435.4|9443.5|9433.5|7
1639969250000|2021-12-20 03:00:50|9444.5|9434.5|9443.9|9433.9|9444.5|9434.5|9443.6|9433.6|4
1639969260000|2021-12-20 03:01:00|9444.3|9434.3|9442.8|9432.8|9444.8|9434.8|9442.8|9432.8|8
1639969270000|2021-12-20 03:01:10|9442.4|9432.4|9440.8|9430.8|9442.4|9432.4|9440.3|9430.3|7
1639969280000|2021-12-20 03:01:20|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.3|9430.3|3
1639969290000|2021-12-20 03:01:30|9440.8|9430.8|9440|9430|9441|9431|9439.9|9429.9|7
1639969300000|2021-12-20 03:01:40|9439.5|9429.5|9439|9429|9439.5|9429.5|9438.5|9428.5|8
1639969310000|2021-12-20 03:01:50|9439.1|9429.1|9439.5|9429.5|9439.5|9429.5|9439.1|9429.1|3
1639969320000|2021-12-20 03:02:00|9439.1|9429.1|9439.3|9429.3|9439.5|9429.5|9438.6|9428.6|9
1639969330000|2021-12-20 03:02:10|9439|9429|9440|9430|9440|9430|9438.5|9428.5|9
1639969340000|2021-12-20 03:02:20|9439.9|9429.9|9440.5|9430.5|9441.3|9431.3|9439.8|9429.8|13
1639969350000|2021-12-20 03:02:30|9440.3|9430.3|9440.3|9430.3|9440.5|9430.5|9439.8|9429.8|8
1639969360000|2021-12-20 03:02:40|9440.5|9430.5|9440.5|9430.5|9441.5|9431.5|9440.3|9430.3|9
1639969370000|2021-12-20 03:02:50|9440.8|9430.8|9441.5|9431.5|9441.5|9431.5|9440.5|9430.5|8
1639969380000|2021-12-20 03:03:00|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9441.8|9431.8|5
1639969390000|2021-12-20 03:03:10|9442.8|9432.8|9443.8|9433.8|9443.8|9433.8|9442.8|9432.8|13
1639969400000|2021-12-20 03:03:20|9444.4|9434.4|9442.5|9432.5|9444.5|9434.5|9442.5|9432.5|12
1639969410000|2021-12-20 03:03:30|9442.8|9432.8|9442.3|9432.3|9443|9433|9442.3|9432.3|3
1639969420000|2021-12-20 03:03:40|9442|9432|9442|9432|9442|9432|9441.5|9431.5|4
1639969430000|2021-12-20 03:03:50|9441.8|9431.8|9442|9432|9442|9432|9441.8|9431.8|6
1639969440000|2021-12-20 03:04:00|9441.8|9431.8|9440.8|9430.8|9442|9432|9440|9430|9
1639969450000|2021-12-20 03:04:10|9440.5|9430.5|9439.4|9429.4|9440.8|9430.8|9439.1|9429.1|9
1639969460000|2021-12-20 03:04:20|9439.6|9429.6|9438.9|9428.9|9439.6|9429.6|9438.9|9428.9|5
1639969470000|2021-12-20 03:04:30|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|1
1639969480000|2021-12-20 03:04:40|9438.9|9428.9|9438.6|9428.6|9438.9|9428.9|9438.6|9428.6|2
1639969490000|2021-12-20 03:04:50|9438.9|9428.9|9438.6|9428.6|9438.9|9428.9|9438.6|9428.6|4
1639969500000|2021-12-20 03:05:00|9437.8|9427.8|9438.3|9428.3|9439.5|9429.5|9437.5|9427.5|13
1639969510000|2021-12-20 03:05:10|9438.4|9428.4|9438.4|9428.4|9438.5|9428.5|9437.8|9427.8|10
1639969520000|2021-12-20 03:05:20|9438|9428|9438.3|9428.3|9438.3|9428.3|9438|9428|4
1639969530000|2021-12-20 03:05:30|9438|9428|9437.3|9427.3|9438|9428|9436.8|9426.8|9
1639969540000|2021-12-20 03:05:40|9437|9427|9437.4|9427.4|9437.6|9427.6|9436.8|9426.8|5
1639969550000|2021-12-20 03:05:50|9437.5|9427.5|9437.9|9427.9|9437.9|9427.9|9437.5|9427.5|2
1639969560000|2021-12-20 03:06:00|9437.6|9427.6|9440.8|9430.8|9442.1|9432.1|9437.4|9427.4|8
1639969570000|2021-12-20 03:06:10|9441.1|9431.1|9439.3|9429.3|9441.5|9431.5|9439.3|9429.3|8
1639969580000|2021-12-20 03:06:20|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1639969590000|2021-12-20 03:06:30|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1639969600000|2021-12-20 03:06:40|9440|9430|9440.8|9430.8|9441.3|9431.3|9440|9430|8
1639969610000|2021-12-20 03:06:50|9441|9431|9442.3|9432.3|9442.3|9432.3|9441|9431|7
1639969620000|2021-12-20 03:07:00|9441.5|9431.5|9439.8|9429.8|9441.5|9431.5|9439.8|9429.8|5
1639969630000|2021-12-20 03:07:10|9439.5|9429.5|9438.1|9428.1|9439.5|9429.5|9438.1|9428.1|2
1639969640000|2021-12-20 03:07:20|9438.6|9428.6|9438.4|9428.4|9438.9|9428.9|9438.1|9428.1|7
1639969650000|2021-12-20 03:07:30|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|1
1639969660000|2021-12-20 03:07:40|9438.4|9428.4|9437.8|9427.8|9438.4|9428.4|9437.8|9427.8|3
1639969670000|2021-12-20 03:07:50|9437.5|9427.5|9440.5|9430.5|9440.5|9430.5|9437.5|9427.5|5
1639969680000|2021-12-20 03:08:00|9440|9430|9441.4|9431.4|9441.5|9431.5|9440|9430|9
1639969690000|2021-12-20 03:08:10|9441.1|9431.1|9437.5|9427.5|9441.1|9431.1|9437.3|9427.3|9
1639969710000|2021-12-20 03:08:30|9438.1|9428.1|9438.1|9428.1|9438.4|9428.4|9437.8|9427.8|5
1639969720000|2021-12-20 03:08:40|9438.4|9428.4|9438.6|9428.6|9438.6|9428.6|9438.4|9428.4|2
1639969730000|2021-12-20 03:08:50|9439|9429|9440.5|9430.5|9441.1|9431.1|9439|9429|5
1639969740000|2021-12-20 03:09:00|9441.1|9431.1|9441.9|9431.9|9441.9|9431.9|9440.6|9430.6|11
1639969750000|2021-12-20 03:09:10|9442.1|9432.1|9442.4|9432.4|9442.4|9432.4|9441|9431|6
1639969760000|2021-12-20 03:09:20|9441.8|9431.8|9443.1|9433.1|9443.4|9433.4|9441.5|9431.5|6
1639969770000|2021-12-20 03:09:30|9443.4|9433.4|9442.9|9432.9|9443.4|9433.4|9441.9|9431.9|10
1639969780000|2021-12-20 03:09:40|9442.5|9432.5|9443.1|9433.1|9443.4|9433.4|9441.6|9431.6|13
1639969790000|2021-12-20 03:09:50|9443.3|9433.3|9443.8|9433.8|9445|9435|9442.8|9432.8|12
1639969800000|2021-12-20 03:10:00|9444|9434|9444|9434|9444.3|9434.3|9443.3|9433.3|9
1639969810000|2021-12-20 03:10:10|9443.8|9433.8|9442.3|9432.3|9444|9434|9441.6|9431.6|12
1639969820000|2021-12-20 03:10:20|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.5|9432.5|7
1639969830000|2021-12-20 03:10:30|9443|9433|9445|9435|9445|9435|9443|9433|10
1639969840000|2021-12-20 03:10:40|9445.4|9435.4|9447.5|9437.5|9447.5|9437.5|9445.4|9435.4|8
1639969850000|2021-12-20 03:10:50|9447.3|9437.3|9448.9|9438.9|9448.9|9438.9|9446.9|9436.9|7
1639969860000|2021-12-20 03:11:00|9448.5|9438.5|9449.5|9439.5|9450.3|9440.3|9448|9438|12
1639969870000|2021-12-20 03:11:10|9449.3|9439.3|9449.3|9439.3|9450|9440|9449|9439|11
1639969880000|2021-12-20 03:11:20|9449.5|9439.5|9450|9440|9450|9440|9448.8|9438.8|9
1639969890000|2021-12-20 03:11:30|9450.3|9440.3|9450|9440|9450.5|9440.5|9449.1|9439.1|13
1639969900000|2021-12-20 03:11:40|9450.3|9440.3|9447.8|9437.8|9450.3|9440.3|9447.1|9437.1|19
1639969910000|2021-12-20 03:11:50|9448.3|9438.3|9448|9438|9448.3|9438.3|9447.3|9437.3|7
1639969920000|2021-12-20 03:12:00|9448.3|9438.3|9447.3|9437.3|9448.3|9438.3|9447.3|9437.3|5
1639969930000|2021-12-20 03:12:10|9447.5|9437.5|9447.3|9437.3|9447.8|9437.8|9447.3|9437.3|8
1639969940000|2021-12-20 03:12:20|9447.5|9437.5|9447.3|9437.3|9448|9438|9447.1|9437.1|9
1639969950000|2021-12-20 03:12:30|9447.5|9437.5|9449.5|9439.5|9449.5|9439.5|9447.5|9437.5|7
1639969960000|2021-12-20 03:12:40|9449.3|9439.3|9449.3|9439.3|9449.5|9439.5|9448.6|9438.6|7
1639969970000|2021-12-20 03:12:50|9450|9440|9451|9441|9451|9441|9450|9440|9
1639969980000|2021-12-20 03:13:00|9450.5|9440.5|9452|9442|9453.5|9443.5|9449.9|9439.9|16
1639969990000|2021-12-20 03:13:10|9452.3|9442.3|9450.3|9440.3|9452.3|9442.3|9450.3|9440.3|4
1639970000000|2021-12-20 03:13:20|9450.9|9440.9|9451.4|9441.4|9451.4|9441.4|9450|9440|10
1639970010000|2021-12-20 03:13:30|9450.8|9440.8|9451|9441|9451|9441|9450.8|9440.8|2
1639970020000|2021-12-20 03:13:40|9451.4|9441.4|9452.5|9442.5|9453|9443|9451.4|9441.4|10
1639970030000|2021-12-20 03:13:50|9452.1|9442.1|9450.3|9440.3|9452.1|9442.1|9450.3|9440.3|11
1639970040000|2021-12-20 03:14:00|9450.1|9440.1|9450.6|9440.6|9450.6|9440.6|9449.8|9439.8|9
1639970050000|2021-12-20 03:14:10|9450.9|9440.9|9450.8|9440.8|9451.3|9441.3|9449.5|9439.5|11
1639970060000|2021-12-20 03:14:20|9450.5|9440.5|9449.9|9439.9|9450.5|9440.5|9449.6|9439.6|5
1639970070000|2021-12-20 03:14:30|9450.3|9440.3|9449.8|9439.8|9450.3|9440.3|9449.6|9439.6|6
1639970080000|2021-12-20 03:14:40|9449.3|9439.3|9450.3|9440.3|9450.3|9440.3|9448.8|9438.8|8
1639970090000|2021-12-20 03:14:50|9450.5|9440.5|9450.5|9440.5|9451|9441|9449.9|9439.9|13
1639970100000|2021-12-20 03:15:00|9450.9|9440.9|9451.5|9441.5|9451.6|9441.6|9450.9|9440.9|8
1639970110000|2021-12-20 03:15:10|9451.3|9441.3|9449.5|9439.5|9451.3|9441.3|9449|9439|9
1639970120000|2021-12-20 03:15:20|9449.3|9439.3|9448|9438|9449.5|9439.5|9448|9438|11
1639970130000|2021-12-20 03:15:30|9448.3|9438.3|9446.8|9436.8|9448.3|9438.3|9446.5|9436.5|8
1639970140000|2021-12-20 03:15:40|9447.3|9437.3|9448.3|9438.3|9448.3|9438.3|9447.3|9437.3|6
1639970150000|2021-12-20 03:15:50|9448.5|9438.5|9447.6|9437.6|9448.6|9438.6|9447.3|9437.3|11
1639970160000|2021-12-20 03:16:00|9447.4|9437.4|9447.6|9437.6|9447.6|9437.6|9447|9437|6
1639970170000|2021-12-20 03:16:10|9447.3|9437.3|9448.5|9438.5|9448.5|9438.5|9447.3|9437.3|8
1639970180000|2021-12-20 03:16:20|9448.3|9438.3|9448.4|9438.4|9448.6|9438.6|9446.9|9436.9|13
1639970190000|2021-12-20 03:16:30|9448|9438|9448.3|9438.3|9448.3|9438.3|9447.6|9437.6|4
1639970200000|2021-12-20 03:16:40|9448|9438|9448.3|9438.3|9448.3|9438.3|9447.3|9437.3|6
1639970210000|2021-12-20 03:16:50|9448|9438|9447.8|9437.8|9448|9438|9447.8|9437.8|2
1639970220000|2021-12-20 03:17:00|9448|9438|9449|9439|9449|9439|9447.8|9437.8|8
1639970230000|2021-12-20 03:17:10|9448.8|9438.8|9447.3|9437.3|9448.8|9438.8|9446.9|9436.9|9
1639970240000|2021-12-20 03:17:20|9446.9|9436.9|9447.8|9437.8|9447.8|9437.8|9446.4|9436.4|5
1639970250000|2021-12-20 03:17:30|9447.5|9437.5|9445.1|9435.1|9447.8|9437.8|9444.5|9434.5|17
1639970260000|2021-12-20 03:17:40|9445.4|9435.4|9444.1|9434.1|9446.8|9436.8|9444.1|9434.1|13
1639970270000|2021-12-20 03:17:50|9444.5|9434.5|9445|9435|9445|9435|9444.5|9434.5|3
1639970280000|2021-12-20 03:18:00|9444.8|9434.8|9444.6|9434.6|9444.8|9434.8|9444|9434|5
1639970290000|2021-12-20 03:18:10|9444.5|9434.5|9442.4|9432.4|9444.5|9434.5|9442.4|9432.4|15
1639970300000|2021-12-20 03:18:20|9442.6|9432.6|9443.1|9433.1|9443.4|9433.4|9442.4|9432.4|6
1639970310000|2021-12-20 03:18:30|9442.6|9432.6|9442.1|9432.1|9442.6|9432.6|9442.1|9432.1|2
1639970320000|2021-12-20 03:18:40|9442.4|9432.4|9442.6|9432.6|9442.6|9432.6|9442.3|9432.3|5
1639970330000|2021-12-20 03:18:50|9442.4|9432.4|9444.5|9434.5|9444.5|9434.5|9442|9432|7
1639970340000|2021-12-20 03:19:00|9444.9|9434.9|9443.9|9433.9|9445.8|9435.8|9443.9|9433.9|8
1639970350000|2021-12-20 03:19:10|9443.6|9433.6|9442.4|9432.4|9444.1|9434.1|9442.4|9432.4|7
1639970360000|2021-12-20 03:19:20|9442.6|9432.6|9442.4|9432.4|9443.5|9433.5|9442.4|9432.4|6
1639970370000|2021-12-20 03:19:30|9442.6|9432.6|9441.3|9431.3|9442.6|9432.6|9441.3|9431.3|4
1639970380000|2021-12-20 03:19:40|9441.5|9431.5|9442.6|9432.6|9442.6|9432.6|9441.5|9431.5|2
1639970390000|2021-12-20 03:19:50|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9441.5|9431.5|6
1639970400000|2021-12-20 03:20:00|9442|9432|9439.4|9429.4|9442.1|9432.1|9439.4|9429.4|10
1639970410000|2021-12-20 03:20:10|9438.8|9428.8|9438.3|9428.3|9439|9429|9437.8|9427.8|8
1639970420000|2021-12-20 03:20:20|9438|9428|9436.6|9426.6|9438|9428|9436.6|9426.6|4
1639970430000|2021-12-20 03:20:30|9436.4|9426.4|9432.9|9422.9|9437.1|9427.1|9432.4|9422.4|15
1639970440000|2021-12-20 03:20:40|9434.1|9424.1|9433.4|9423.4|9435|9425|9431.6|9421.6|13
1639970450000|2021-12-20 03:20:50|9433.1|9423.1|9433.6|9423.6|9433.6|9423.6|9433|9423|5
1639970460000|2021-12-20 03:21:00|9433.3|9423.3|9430|9420|9433.3|9423.3|9430|9420|10
1639970470000|2021-12-20 03:21:10|9430.3|9420.3|9432.4|9422.4|9433.4|9423.4|9430.3|9420.3|7
1639970480000|2021-12-20 03:21:20|9432|9422|9430.5|9420.5|9432|9422|9430.1|9420.1|7
1639970490000|2021-12-20 03:21:30|9431.8|9421.8|9434|9424|9434.4|9424.4|9431|9421|11
1639970500000|2021-12-20 03:21:40|9433|9423|9434.3|9424.3|9434.5|9424.5|9432|9422|12
1639970520000|2021-12-20 03:22:00|9434|9424|9429|9419|9434|9424|9427.9|9417.9|19
1639970530000|2021-12-20 03:22:10|9428.3|9418.3|9429|9419|9429.8|9419.8|9428.3|9418.3|10
1639970540000|2021-12-20 03:22:20|9429.4|9419.4|9429.3|9419.3|9429.8|9419.8|9429|9419|9
1639970550000|2021-12-20 03:22:30|9429|9419|9428.5|9418.5|9429|9419|9427.4|9417.4|18
1639970560000|2021-12-20 03:22:40|9428.8|9418.8|9429.1|9419.1|9430|9420|9428.1|9418.1|14
1639970570000|2021-12-20 03:22:50|9429.5|9419.5|9430.5|9420.5|9430.5|9420.5|9429.5|9419.5|5
1639970580000|2021-12-20 03:23:00|9430.8|9420.8|9433.3|9423.3|9433.3|9423.3|9430.8|9420.8|8
1639970590000|2021-12-20 03:23:10|9432.9|9422.9|9433.5|9423.5|9434|9424|9432.4|9422.4|13
1639970600000|2021-12-20 03:23:20|9433.8|9423.8|9435.3|9425.3|9435.3|9425.3|9433.6|9423.6|8
1639970610000|2021-12-20 03:23:30|9435.5|9425.5|9434.4|9424.4|9435.5|9425.5|9434.4|9424.4|8
1639970620000|2021-12-20 03:23:40|9434.8|9424.8|9434.3|9424.3|9434.9|9424.9|9434|9424|8
1639970630000|2021-12-20 03:23:50|9434|9424|9434.3|9424.3|9434.9|9424.9|9433.1|9423.1|12
1639970640000|2021-12-20 03:24:00|9433.9|9423.9|9434|9424|9434.6|9424.6|9432.9|9422.9|16
1639970650000|2021-12-20 03:24:10|9433.6|9423.6|9432.8|9422.8|9433.6|9423.6|9432.8|9422.8|4
1639970660000|2021-12-20 03:24:20|9433.1|9423.1|9432.1|9422.1|9433.1|9423.1|9431.9|9421.9|8
1639970670000|2021-12-20 03:24:30|9432.6|9422.6|9433.3|9423.3|9433.8|9423.8|9432|9422|8
1639970680000|2021-12-20 03:24:40|9432.9|9422.9|9433.1|9423.1|9433.1|9423.1|9432.4|9422.4|5
1639970690000|2021-12-20 03:24:50|9433.5|9423.5|9433.3|9423.3|9433.5|9423.5|9433.3|9423.3|2
1639970700000|2021-12-20 03:25:00|9433.1|9423.1|9430.4|9420.4|9433.1|9423.1|9430.3|9420.3|14
1639970710000|2021-12-20 03:25:10|9430.8|9420.8|9429.9|9419.9|9430.8|9420.8|9429.9|9419.9|10
1639970720000|2021-12-20 03:25:20|9429.6|9419.6|9430.1|9420.1|9430.6|9420.6|9428.9|9418.9|11
1639970730000|2021-12-20 03:25:30|9430.4|9420.4|9430.3|9420.3|9430.4|9420.4|9429.5|9419.5|7
1639970740000|2021-12-20 03:25:40|9430.6|9420.6|9430.9|9420.9|9431.3|9421.3|9430.5|9420.5|12
1639970750000|2021-12-20 03:25:50|9430.6|9420.6|9430.9|9420.9|9430.9|9420.9|9430.6|9420.6|6
1639970760000|2021-12-20 03:26:00|9430.5|9420.5|9429|9419|9430.5|9420.5|9428.4|9418.4|9
1639970770000|2021-12-20 03:26:10|9429.4|9419.4|9430.3|9420.3|9431.3|9421.3|9429.4|9419.4|7
1639970780000|2021-12-20 03:26:20|9430|9420|9428.8|9418.8|9430|9420|9428.3|9418.3|8
1639970790000|2021-12-20 03:26:30|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|9428.8|9418.8|5
1639970800000|2021-12-20 03:26:40|9429.9|9419.9|9427|9417|9429.9|9419.9|9426.9|9416.9|16
1639970810000|2021-12-20 03:26:50|9426.9|9416.9|9426.5|9416.5|9426.9|9416.9|9426.3|9416.3|9
1639970820000|2021-12-20 03:27:00|9427.4|9417.4|9426.4|9416.4|9427.6|9417.6|9426.4|9416.4|8
1639970830000|2021-12-20 03:27:10|9426.6|9416.6|9426.5|9416.5|9427.5|9417.5|9426.5|9416.5|10
1639970840000|2021-12-20 03:27:20|9426.6|9416.6|9428.5|9418.5|9429.4|9419.4|9426.5|9416.5|9
1639970850000|2021-12-20 03:27:30|9428.6|9418.6|9428.9|9418.9|9428.9|9418.9|9428.6|9418.6|2
1639970860000|2021-12-20 03:27:40|9428.6|9418.6|9427.9|9417.9|9428.6|9418.6|9427.9|9417.9|3
1639970870000|2021-12-20 03:27:50|9428|9418|9428.4|9418.4|9428.4|9418.4|9427.9|9417.9|3
1639970880000|2021-12-20 03:28:00|9427.8|9417.8|9426.6|9416.6|9427.8|9417.8|9426.4|9416.4|18
1639970890000|2021-12-20 03:28:10|9426.8|9416.8|9427.5|9417.5|9427.5|9417.5|9426.5|9416.5|6
1639970900000|2021-12-20 03:28:20|9427.3|9417.3|9427.9|9417.9|9428|9418|9427.3|9417.3|5
1639970910000|2021-12-20 03:28:30|9427.6|9417.6|9425.9|9415.9|9427.6|9417.6|9425.9|9415.9|8
1639970920000|2021-12-20 03:28:40|9425.1|9415.1|9423.5|9413.5|9425.4|9415.4|9422.1|9412.1|15
1639970930000|2021-12-20 03:28:50|9422.6|9412.6|9422.3|9412.3|9423.8|9413.8|9421.4|9411.4|18
1639970940000|2021-12-20 03:29:00|9423.5|9413.5|9422.6|9412.6|9423.5|9413.5|9422.4|9412.4|8
1639970950000|2021-12-20 03:29:10|9422.4|9412.4|9419.5|9409.5|9422.4|9412.4|9419.5|9409.5|8
1639970960000|2021-12-20 03:29:20|9420.1|9410.1|9419.3|9409.3|9420.5|9410.5|9418.8|9408.8|12
1639970970000|2021-12-20 03:29:30|9420.4|9410.4|9419.5|9409.5|9420.4|9410.4|9418.8|9408.8|10
1639970980000|2021-12-20 03:29:40|9419.8|9409.8|9419.5|9409.5|9420.5|9410.5|9418.6|9408.6|14
1639970990000|2021-12-20 03:29:50|9419.9|9409.9|9419.9|9409.9|9420|9410|9419.6|9409.6|11
1639971000000|2021-12-20 03:30:00|9420.3|9410.3|9419.9|9409.9|9420.6|9410.6|9418.5|9408.5|11
1639971010000|2021-12-20 03:30:10|9420.6|9410.6|9417|9407|9420.6|9410.6|9416.9|9406.9|8
1639971020000|2021-12-20 03:30:20|9417.3|9407.3|9418.6|9408.6|9418.8|9408.8|9417.3|9407.3|4
1639971030000|2021-12-20 03:30:30|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|9416.9|9406.9|5
1639971040000|2021-12-20 03:30:40|9417.1|9407.1|9417.1|9407.1|9417.4|9407.4|9416.9|9406.9|6
1639971060000|2021-12-20 03:31:00|9417.5|9407.5|9417.9|9407.9|9417.9|9407.9|9417.5|9407.5|2
1639971080000|2021-12-20 03:31:20|9417.5|9407.5|9419.5|9409.5|9420|9410|9417.5|9407.5|8
1639971090000|2021-12-20 03:31:30|9419.8|9409.8|9422|9412|9422.4|9412.4|9419.8|9409.8|6
1639971100000|2021-12-20 03:31:40|9422.6|9412.6|9422|9412|9422.6|9412.6|9422|9412|2
1639971110000|2021-12-20 03:31:50|9422.3|9412.3|9422.8|9412.8|9423.3|9413.3|9422.3|9412.3|4
1639971120000|2021-12-20 03:32:00|9423|9413|9423.5|9413.5|9423.8|9413.8|9423|9413|5
1639971130000|2021-12-20 03:32:10|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9423.5|9413.5|2
1639971140000|2021-12-20 03:32:20|9423.3|9413.3|9422.3|9412.3|9423.3|9413.3|9422|9412|7
1639971150000|2021-12-20 03:32:30|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|1
1639971210000|2021-12-20 03:33:30|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|1
1639971240000|2021-12-20 03:34:00|9423|9413|9423.3|9413.3|9423.3|9413.3|9423|9413|2
1639971260000|2021-12-20 03:34:20|9423.5|9413.5|9424.5|9414.5|9424.5|9414.5|9423.5|9413.5|4
1639971270000|2021-12-20 03:34:30|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|1
1639971290000|2021-12-20 03:34:50|9424|9414|9423.1|9413.1|9424|9414|9422.8|9412.8|6
1639971300000|2021-12-20 03:35:00|9422.9|9412.9|9422.8|9412.8|9422.9|9412.9|9422.8|9412.8|2
1639971310000|2021-12-20 03:35:10|9422|9412|9421.8|9411.8|9422.1|9412.1|9421.3|9411.3|5
1639971320000|2021-12-20 03:35:20|9422|9412|9422.3|9412.3|9422.3|9412.3|9421.6|9411.6|4
1639971340000|2021-12-20 03:35:40|9422.9|9412.9|9422.1|9412.1|9422.9|9412.9|9421.6|9411.6|4
1639971350000|2021-12-20 03:35:50|9422.5|9412.5|9422|9412|9422.5|9412.5|9422|9412|2
1639971360000|2021-12-20 03:36:00|9421.8|9411.8|9421.6|9411.6|9421.8|9411.8|9420.8|9410.8|6
1639971370000|2021-12-20 03:36:10|9421.4|9411.4|9420.8|9410.8|9421.4|9411.4|9420.8|9410.8|4
1639971380000|2021-12-20 03:36:20|9420.5|9410.5|9419.5|9409.5|9420.5|9410.5|9419.3|9409.3|7
1639971390000|2021-12-20 03:36:30|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|1
1639971400000|2021-12-20 03:36:40|9420.8|9410.8|9419.3|9409.3|9420.8|9410.8|9419.3|9409.3|4
1639971410000|2021-12-20 03:36:50|9419.4|9409.4|9419.8|9409.8|9419.8|9409.8|9419.1|9409.1|4
1639971480000|2021-12-20 03:38:00|9419.1|9409.1|9419.8|9409.8|9419.8|9409.8|9418.5|9408.5|4
1639971530000|2021-12-20 03:38:50|9419.5|9409.5|9418.5|9408.5|9419.5|9409.5|9418.5|9408.5|3
1639971540000|2021-12-20 03:39:00|9419.1|9409.1|9419.1|9409.1|9419.8|9409.8|9418.5|9408.5|4
1639971550000|2021-12-20 03:39:10|9418|9408|9417.6|9407.6|9418|9408|9417.6|9407.6|4
1639971560000|2021-12-20 03:39:20|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|1
1639971570000|2021-12-20 03:39:30|9417|9407|9417.8|9407.8|9417.9|9407.9|9416.6|9406.6|6
1639971590000|2021-12-20 03:39:50|9418|9408|9417.3|9407.3|9418.5|9408.5|9417.3|9407.3|5
1639971600000|2021-12-20 03:40:00|9416.8|9406.8|9417|9407|9417.9|9407.9|9416.8|9406.8|6
1639971610000|2021-12-20 03:40:10|9417.9|9407.9|9417.1|9407.1|9417.9|9407.9|9417.1|9407.1|3
1639971640000|2021-12-20 03:40:40|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|1
1639971650000|2021-12-20 03:40:50|9417|9407|9416.9|9406.9|9417.8|9407.8|9416.9|9406.9|4
1639971660000|2021-12-20 03:41:00|9417|9407|9417.5|9407.5|9417.8|9407.8|9417|9407|5
1639971670000|2021-12-20 03:41:10|9417.8|9407.8|9417.8|9407.8|9418|9408|9417.5|9407.5|4
1639971680000|2021-12-20 03:41:20|9418.3|9408.3|9417.1|9407.1|9418.3|9408.3|9417.1|9407.1|3
1639971690000|2021-12-20 03:41:30|9418|9408|9417.8|9407.8|9418|9408|9417.5|9407.5|3
1639971700000|2021-12-20 03:41:40|9417.3|9407.3|9417.8|9407.8|9417.8|9407.8|9417.3|9407.3|6
1639971740000|2021-12-20 03:42:20|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|1
1639971750000|2021-12-20 03:42:30|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1639971760000|2021-12-20 03:42:40|9417.3|9407.3|9417.3|9407.3|9417.8|9407.8|9417.3|9407.3|3
1639971770000|2021-12-20 03:42:50|9417.8|9407.8|9417.3|9407.3|9417.8|9407.8|9417.3|9407.3|2
1639971790000|2021-12-20 03:43:10|9416.8|9406.8|9416.3|9406.3|9416.9|9406.9|9416.3|9406.3|4
1639971800000|2021-12-20 03:43:20|9416.1|9406.1|9413.6|9403.6|9416.1|9406.1|9413.6|9403.6|3
1639971810000|2021-12-20 03:43:30|9413.3|9403.3|9413.9|9403.9|9414|9404|9411.9|9401.9|9
1639971820000|2021-12-20 03:43:40|9414.4|9404.4|9414.3|9404.3|9415|9405|9413.8|9403.8|8
1639971830000|2021-12-20 03:43:50|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|1
1639971840000|2021-12-20 03:44:00|9415.1|9405.1|9414.5|9404.5|9415.5|9405.5|9414.5|9404.5|4
1639971900000|2021-12-20 03:45:00|9414.9|9404.9|9413.9|9403.9|9415.4|9405.4|9413.9|9403.9|7
1639971910000|2021-12-20 03:45:10|9414.8|9404.8|9414.1|9404.1|9414.8|9404.8|9414.1|9404.1|2
1639971920000|2021-12-20 03:45:20|9414.4|9404.4|9414.6|9404.6|9414.6|9404.6|9414.4|9404.4|2
1639971950000|2021-12-20 03:45:50|9414.9|9404.9|9417.1|9407.1|9417.1|9407.1|9414.9|9404.9|4
1639971960000|2021-12-20 03:46:00|9417.5|9407.5|9418.3|9408.3|9418.3|9408.3|9417.5|9407.5|2
1639971970000|2021-12-20 03:46:10|9418.5|9408.5|9417.8|9407.8|9418.5|9408.5|9417.8|9407.8|4
1639971980000|2021-12-20 03:46:20|9418.1|9408.1|9417.8|9407.8|9418.1|9408.1|9417.8|9407.8|2
1639971990000|2021-12-20 03:46:30|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|1
1639972020000|2021-12-20 03:47:00|9417.8|9407.8|9418|9408|9418|9408|9417.8|9407.8|2
1639972040000|2021-12-20 03:47:20|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|1
1639972050000|2021-12-20 03:47:30|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|1
1639972070000|2021-12-20 03:47:50|9417.5|9407.5|9417.6|9407.6|9417.6|9407.6|9417.5|9407.5|2
1639972080000|2021-12-20 03:48:00|9418|9408|9417.6|9407.6|9418|9408|9417.6|9407.6|2
1639972090000|2021-12-20 03:48:10|9417.9|9407.9|9416.6|9406.6|9417.9|9407.9|9416.5|9406.5|5
1639972100000|2021-12-20 03:48:20|9417|9407|9417|9407|9417|9407|9417|9407|1
1639972120000|2021-12-20 03:48:40|9416.6|9406.6|9417.1|9407.1|9417.3|9407.3|9416.3|9406.3|7
1639972140000|2021-12-20 03:49:00|9417|9407|9417.3|9407.3|9417.3|9407.3|9417|9407|2
1639972150000|2021-12-20 03:49:10|9417.6|9407.6|9418.3|9408.3|9418.5|9408.5|9417.4|9407.4|6
1639972170000|2021-12-20 03:49:30|9418.1|9408.1|9417.9|9407.9|9418.1|9408.1|9417.4|9407.4|5
1639972180000|2021-12-20 03:49:40|9417.8|9407.8|9418|9408|9418|9408|9417.6|9407.6|4
1639972190000|2021-12-20 03:49:50|9417.8|9407.8|9418.4|9408.4|9418.4|9408.4|9417.8|9407.8|3
1639972200000|2021-12-20 03:50:00|9418|9408|9416.5|9406.5|9418|9408|9416.5|9406.5|4
1639972210000|2021-12-20 03:50:10|9416|9406|9417.4|9407.4|9417.8|9407.8|9416|9406|10
1639972220000|2021-12-20 03:50:20|9417.3|9407.3|9417.5|9407.5|9417.5|9407.5|9417.3|9407.3|2
1639972230000|2021-12-20 03:50:30|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|1
1639972240000|2021-12-20 03:50:40|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|1
1639972250000|2021-12-20 03:50:50|9416.8|9406.8|9417.8|9407.8|9417.8|9407.8|9416.8|9406.8|6
1639972260000|2021-12-20 03:51:00|9418|9408|9416.3|9406.3|9418|9408|9416.3|9406.3|7
1639972270000|2021-12-20 03:51:10|9415.9|9405.9|9415.6|9405.6|9415.9|9405.9|9415.6|9405.6|2
1639972280000|2021-12-20 03:51:20|9416|9406|9416.3|9406.3|9416.3|9406.3|9416|9406|2
1639972300000|2021-12-20 03:51:40|9416|9406|9416.3|9406.3|9416.3|9406.3|9416|9406|2
1639972320000|2021-12-20 03:52:00|9416.5|9406.5|9416.3|9406.3|9416.5|9406.5|9416.3|9406.3|2
1639972330000|2021-12-20 03:52:10|9416.5|9406.5|9416.3|9406.3|9416.5|9406.5|9416.3|9406.3|2
1639972340000|2021-12-20 03:52:20|9416|9406|9415.5|9405.5|9416.3|9406.3|9415.5|9405.5|4
1639972350000|2021-12-20 03:52:30|9416|9406|9415.5|9405.5|9416|9406|9415.5|9405.5|2
1639972390000|2021-12-20 03:53:10|9415.1|9405.1|9413.6|9403.6|9415.1|9405.1|9413.4|9403.4|4
1639972400000|2021-12-20 03:53:20|9414|9404|9413.4|9403.4|9414|9404|9412.4|9402.4|9
1639972410000|2021-12-20 03:53:30|9413.1|9403.1|9412.6|9402.6|9413.1|9403.1|9412.6|9402.6|2
1639972420000|2021-12-20 03:53:40|9412.9|9402.9|9412.9|9402.9|9413.1|9403.1|9412.6|9402.6|7
1639972430000|2021-12-20 03:53:50|9412.5|9402.5|9412.9|9402.9|9412.9|9402.9|9412.5|9402.5|2
1639972450000|2021-12-20 03:54:10|9412.5|9402.5|9412.3|9402.3|9412.5|9402.5|9412.3|9402.3|2
1639972460000|2021-12-20 03:54:20|9412.5|9402.5|9414.8|9404.8|9414.9|9404.9|9412.5|9402.5|8
1639972470000|2021-12-20 03:54:30|9415.3|9405.3|9414.5|9404.5|9415.3|9405.3|9414.5|9404.5|4
1639972480000|2021-12-20 03:54:40|9413.9|9403.9|9414.3|9404.3|9414.3|9404.3|9413.4|9403.4|9
1639972490000|2021-12-20 03:54:50|9414|9404|9413.8|9403.8|9414.1|9404.1|9413.5|9403.5|5
1639972500000|2021-12-20 03:55:00|9414|9404|9413.8|9403.8|9414.3|9404.3|9413.5|9403.5|6
1639972510000|2021-12-20 03:55:10|9413.5|9403.5|9413.3|9403.3|9413.5|9403.5|9413.3|9403.3|2
1639972520000|2021-12-20 03:55:20|9413|9403|9413|9403|9413|9403|9413|9403|1
1639972540000|2021-12-20 03:55:40|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|1
1639972550000|2021-12-20 03:55:50|9413.6|9403.6|9414.6|9404.6|9414.6|9404.6|9413.6|9403.6|8
1639972560000|2021-12-20 03:56:00|9414.9|9404.9|9415.1|9405.1|9415.9|9405.9|9414.8|9404.8|6
1639972570000|2021-12-20 03:56:10|9415|9405|9414.8|9404.8|9415|9405|9414.8|9404.8|2
1639972580000|2021-12-20 03:56:20|9414.5|9404.5|9414.5|9404.5|9414.8|9404.8|9414.3|9404.3|5
1639972590000|2021-12-20 03:56:30|9414.3|9404.3|9414|9404|9414.3|9404.3|9414|9404|2
1639972600000|2021-12-20 03:56:40|9413.8|9403.8|9411.9|9401.9|9413.8|9403.8|9411.9|9401.9|5
1639972610000|2021-12-20 03:56:50|9411.6|9401.6|9412.4|9402.4|9412.4|9402.4|9411.5|9401.5|4
1639972620000|2021-12-20 03:57:00|9412.6|9402.6|9412.8|9402.8|9413.3|9403.3|9412.4|9402.4|10
1639972630000|2021-12-20 03:57:10|9413|9403|9413.1|9403.1|9413.1|9403.1|9413|9403|2
1639972640000|2021-12-20 03:57:20|9413.3|9403.3|9413.5|9403.5|9414|9404|9413.3|9403.3|6
1639972660000|2021-12-20 03:57:40|9413.8|9403.8|9414|9404|9414|9404|9413.8|9403.8|2
1639972670000|2021-12-20 03:57:50|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|1
1639972680000|2021-12-20 03:58:00|9414.1|9404.1|9414.5|9404.5|9414.5|9404.5|9413.9|9403.9|5
1639972690000|2021-12-20 03:58:10|9414.9|9404.9|9414.4|9404.4|9416|9406|9414.4|9404.4|8
1639972700000|2021-12-20 03:58:20|9414.6|9404.6|9415.3|9405.3|9415.3|9405.3|9414.6|9404.6|2
1639972710000|2021-12-20 03:58:30|9415.5|9405.5|9415.3|9405.3|9415.5|9405.5|9415.3|9405.3|2
1639972720000|2021-12-20 03:58:40|9415|9405|9414.6|9404.6|9415|9405|9414.4|9404.4|4
1639972730000|2021-12-20 03:58:50|9415|9405|9415.8|9405.8|9415.8|9405.8|9415|9405|3
1639972740000|2021-12-20 03:59:00|9416.3|9406.3|9415|9405|9416.3|9406.3|9415|9405|4
1639972750000|2021-12-20 03:59:10|9414.5|9404.5|9414.6|9404.6|9414.6|9404.6|9414.5|9404.5|2
1639972760000|2021-12-20 03:59:20|9414.9|9404.9|9414.9|9404.9|9415.8|9405.8|9414.5|9404.5|7
1639972770000|2021-12-20 03:59:30|9415.5|9405.5|9414.3|9404.3|9415.5|9405.5|9414.3|9404.3|6
1639972780000|2021-12-20 03:59:40|9414.5|9404.5|9414.5|9404.5|9415|9405|9414.3|9404.3|5
1639972790000|2021-12-20 03:59:50|9414.3|9404.3|9414.5|9404.5|9414.5|9404.5|9414.3|9404.3|2
1639972800000|2021-12-20 04:00:00|9414.3|9404.3|9414|9404|9414.5|9404.5|9414|9404|10
1639972810000|2021-12-20 04:00:10|9413.6|9403.6|9414.1|9404.1|9415.1|9405.1|9413.6|9403.6|7
1639972820000|2021-12-20 04:00:20|9414.5|9404.5|9414.5|9404.5|9414.8|9404.8|9414.3|9404.3|7
1639972830000|2021-12-20 04:00:30|9414.8|9404.8|9414.5|9404.5|9414.8|9404.8|9414.3|9404.3|8
1639972840000|2021-12-20 04:00:40|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|1
1639972850000|2021-12-20 04:00:50|9414.5|9404.5|9414.3|9404.3|9414.8|9404.8|9414.3|9404.3|4
1639972860000|2021-12-20 04:01:00|9414.5|9404.5|9414.3|9404.3|9414.8|9404.8|9414.3|9404.3|4
1639972880000|2021-12-20 04:01:20|9414|9404|9413.8|9403.8|9414|9404|9413.8|9403.8|2
1639972900000|2021-12-20 04:01:40|9413.4|9403.4|9413.4|9403.4|9413.4|9403.4|9413.4|9403.4|1
1639972910000|2021-12-20 04:01:50|9413.6|9403.6|9414.3|9404.3|9414.5|9404.5|9413.3|9403.3|5
1639972920000|2021-12-20 04:02:00|9414.5|9404.5|9413.8|9403.8|9414.8|9404.8|9413.3|9403.3|7
1639972940000|2021-12-20 04:02:20|9414.5|9404.5|9413.9|9403.9|9414.5|9404.5|9413.9|9403.9|6
1639972950000|2021-12-20 04:02:30|9414.1|9404.1|9414.6|9404.6|9414.6|9404.6|9414.1|9404.1|2
1639972960000|2021-12-20 04:02:40|9414.3|9404.3|9413.9|9403.9|9414.5|9404.5|9413.8|9403.8|5
1639972970000|2021-12-20 04:02:50|9414.5|9404.5|9415|9405|9415|9405|9413.6|9403.6|6
1639972980000|2021-12-20 04:03:00|9414.4|9404.4|9416.3|9406.3|9416.3|9406.3|9414.4|9404.4|7
1639972990000|2021-12-20 04:03:10|9415.9|9405.9|9415.3|9405.3|9415.9|9405.9|9415.3|9405.3|2
1639973000000|2021-12-20 04:03:20|9415.5|9405.5|9416|9406|9416|9406|9415.5|9405.5|4
1639973010000|2021-12-20 04:03:30|9415.8|9405.8|9414.4|9404.4|9415.8|9405.8|9414.4|9404.4|2
1639973020000|2021-12-20 04:03:40|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|1
1639973030000|2021-12-20 04:03:50|9414.4|9404.4|9415.6|9405.6|9415.6|9405.6|9414.4|9404.4|3
1639973040000|2021-12-20 04:04:00|9415.9|9405.9|9415.6|9405.6|9416.1|9406.1|9415.6|9405.6|5
1639973050000|2021-12-20 04:04:10|9415.9|9405.9|9416.1|9406.1|9416.1|9406.1|9415.9|9405.9|2
1639973060000|2021-12-20 04:04:20|9415.6|9405.6|9415.6|9405.6|9415.6|9405.6|9415.6|9405.6|1
1639973070000|2021-12-20 04:04:30|9415.5|9405.5|9414.8|9404.8|9415.5|9405.5|9414.8|9404.8|3
1639973090000|2021-12-20 04:04:50|9415|9405|9415|9405|9415.3|9405.3|9414.9|9404.9|4
1639973100000|2021-12-20 04:05:00|9414.8|9404.8|9414.1|9404.1|9415|9405|9414.1|9404.1|5
1639973110000|2021-12-20 04:05:10|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|1
1639973120000|2021-12-20 04:05:20|9415|9405|9415.5|9405.5|9415.5|9405.5|9415|9405|2
1639973130000|2021-12-20 04:05:30|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|1
1639973140000|2021-12-20 04:05:40|9416|9406|9415.5|9405.5|9416|9406|9415|9405|6
1639973160000|2021-12-20 04:06:00|9415.3|9405.3|9414|9404|9415.3|9405.3|9414|9404|4
1639973170000|2021-12-20 04:06:10|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1639973190000|2021-12-20 04:06:30|9413.5|9403.5|9414.8|9404.8|9415|9405|9413.5|9403.5|3
1639973210000|2021-12-20 04:06:50|9414.5|9404.5|9413.5|9403.5|9414.5|9404.5|9413.5|9403.5|2
1639973220000|2021-12-20 04:07:00|9412.6|9402.6|9413.1|9403.1|9413.1|9403.1|9412|9402|4
1639973240000|2021-12-20 04:07:20|9412.6|9402.6|9413|9403|9413|9403|9412.3|9402.3|5
1639973250000|2021-12-20 04:07:30|9412.9|9402.9|9412.9|9402.9|9412.9|9402.9|9412.9|9402.9|1
1639973260000|2021-12-20 04:07:40|9412.6|9402.6|9411.8|9401.8|9412.6|9402.6|9411.8|9401.8|3
1639973270000|2021-12-20 04:07:50|9412.1|9402.1|9411.6|9401.6|9412.1|9402.1|9411.6|9401.6|4
1639973280000|2021-12-20 04:08:00|9411.4|9401.4|9411.5|9401.5|9412|9402|9411.4|9401.4|5
1639973290000|2021-12-20 04:08:10|9412|9402|9413.5|9403.5|9414|9404|9412|9402|12
1639973310000|2021-12-20 04:08:30|9413.3|9403.3|9414.5|9404.5|9415|9405|9412.8|9402.8|11
1639973320000|2021-12-20 04:08:40|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|1
1639973340000|2021-12-20 04:09:00|9414.5|9404.5|9413.5|9403.5|9414.5|9404.5|9413.5|9403.5|5
1639973350000|2021-12-20 04:09:10|9413.8|9403.8|9413.8|9403.8|9414.5|9404.5|9413.8|9403.8|4
1639973360000|2021-12-20 04:09:20|9414.1|9404.1|9413.9|9403.9|9414.1|9404.1|9413.9|9403.9|2
1639973370000|2021-12-20 04:09:30|9414.3|9404.3|9414.5|9404.5|9414.8|9404.8|9414.3|9404.3|6
1639973380000|2021-12-20 04:09:40|9414.1|9404.1|9412.8|9402.8|9414.1|9404.1|9412.8|9402.8|2
1639973390000|2021-12-20 04:09:50|9413|9403|9413.3|9403.3|9413.3|9403.3|9413|9403|2
1639973400000|2021-12-20 04:10:00|9413|9403|9413|9403|9413|9403|9413|9403|1
1639973410000|2021-12-20 04:10:10|9413.3|9403.3|9413.5|9403.5|9413.5|9403.5|9413.3|9403.3|2
1639973420000|2021-12-20 04:10:20|9414.3|9404.3|9415.9|9405.9|9415.9|9405.9|9414|9404|7
1639973430000|2021-12-20 04:10:30|9415.6|9405.6|9414.9|9404.9|9415.8|9405.8|9414.9|9404.9|6
1639973440000|2021-12-20 04:10:40|9414.6|9404.6|9413.3|9403.3|9414.6|9404.6|9413.3|9403.3|3
1639973450000|2021-12-20 04:10:50|9412.9|9402.9|9413.3|9403.3|9413.3|9403.3|9412.9|9402.9|4
1639973480000|2021-12-20 04:11:20|9412.9|9402.9|9413.3|9403.3|9413.3|9403.3|9412.9|9402.9|2
1639973490000|2021-12-20 04:11:30|9413|9403|9413|9403|9413|9403|9413|9403|1
1639973500000|2021-12-20 04:11:40|9413.3|9403.3|9413|9403|9413.3|9403.3|9413|9403|2
1639973510000|2021-12-20 04:11:50|9413.3|9403.3|9412.9|9402.9|9413.3|9403.3|9412.9|9402.9|2
1639973520000|2021-12-20 04:12:00|9412.6|9402.6|9412.6|9402.6|9412.6|9402.6|9412.4|9402.4|3
1639973540000|2021-12-20 04:12:20|9412.4|9402.4|9401.9|9391.9|9412.4|9402.4|9399.3|9389.3|8
1639973550000|2021-12-20 04:12:30|9401.4|9391.4|9401.1|9391.1|9402|9392|9401.1|9391.1|6
1639973570000|2021-12-20 04:12:50|9401.9|9391.9|9402.8|9392.8|9402.8|9392.8|9401.1|9391.1|4
1639973580000|2021-12-20 04:13:00|9402.5|9392.5|9401.6|9391.6|9402.5|9392.5|9401.6|9391.6|2
1639973590000|2021-12-20 04:13:10|9401.9|9391.9|9403.8|9393.8|9403.8|9393.8|9401.9|9391.9|4
1639973600000|2021-12-20 04:13:20|9403|9393|9400.9|9390.9|9403|9393|9400.9|9390.9|6
1639973610000|2021-12-20 04:13:30|9401|9391|9401|9391|9401.3|9391.3|9401|9391|3
1639973620000|2021-12-20 04:13:40|9400.3|9390.3|9399.3|9389.3|9400.3|9390.3|9399.3|9389.3|2
1639973630000|2021-12-20 04:13:50|9399|9389|9396.1|9386.1|9399|9389|9395.5|9385.5|8
1639973640000|2021-12-20 04:14:00|9396.3|9386.3|9394.8|9384.8|9396.3|9386.3|9393.6|9383.6|9
1639973650000|2021-12-20 04:14:10|9394.5|9384.5|9394.6|9384.6|9394.6|9384.6|9393.1|9383.1|9
1639973660000|2021-12-20 04:14:20|9394.8|9384.8|9395.3|9385.3|9395.3|9385.3|9394.8|9384.8|5
1639973670000|2021-12-20 04:14:30|9395|9385|9395.8|9385.8|9395.8|9385.8|9394.4|9384.4|5
1639973680000|2021-12-20 04:14:40|9395.5|9385.5|9395.8|9385.8|9395.8|9385.8|9395.3|9385.3|6
1639973690000|2021-12-20 04:14:50|9395.5|9385.5|9395.5|9385.5|9395.8|9385.8|9395.4|9385.4|4
1639973700000|2021-12-20 04:15:00|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1639973710000|2021-12-20 04:15:10|9395.5|9385.5|9396|9386|9396.8|9386.8|9395.5|9385.5|6
1639973720000|2021-12-20 04:15:20|9395.8|9385.8|9396|9386|9396|9386|9395.8|9385.8|2
1639973730000|2021-12-20 04:15:30|9395.8|9385.8|9395.4|9385.4|9395.8|9385.8|9395.4|9385.4|2
1639973760000|2021-12-20 04:16:00|9394.9|9384.9|9394.6|9384.6|9394.9|9384.9|9394.6|9384.6|2
1639973770000|2021-12-20 04:16:10|9394.4|9384.4|9393.3|9383.3|9394.4|9384.4|9393.3|9383.3|2
1639973780000|2021-12-20 04:16:20|9393.6|9383.6|9394.3|9384.3|9394.3|9384.3|9393.6|9383.6|2
1639973790000|2021-12-20 04:16:30|9394|9384|9395.5|9385.5|9395.5|9385.5|9394|9384|8
1639973810000|2021-12-20 04:16:50|9395.3|9385.3|9395.6|9385.6|9395.6|9385.6|9395.3|9385.3|3
1639973820000|2021-12-20 04:17:00|9395.4|9385.4|9394.9|9384.9|9395.4|9385.4|9394.9|9384.9|3
1639973830000|2021-12-20 04:17:10|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|1
1639973840000|2021-12-20 04:17:20|9395|9385|9395.3|9385.3|9395.3|9385.3|9394.3|9384.3|5
1639973850000|2021-12-20 04:17:30|9395|9385|9395|9385|9395.3|9385.3|9395|9385|3
1639973860000|2021-12-20 04:17:40|9394.8|9384.8|9394|9384|9394.8|9384.8|9393.8|9383.8|4
1639973870000|2021-12-20 04:17:50|9393.6|9383.6|9393.1|9383.1|9393.6|9383.6|9393.1|9383.1|2
1639973880000|2021-12-20 04:18:00|9393.5|9383.5|9393.8|9383.8|9393.8|9383.8|9393.5|9383.5|4
1639973900000|2021-12-20 04:18:20|9393.5|9383.5|9392.9|9382.9|9393.8|9383.8|9392.9|9382.9|3
1639973910000|2021-12-20 04:18:30|9392.5|9382.5|9392.6|9382.6|9392.6|9382.6|9392.5|9382.5|2
1639973920000|2021-12-20 04:18:40|9392.3|9382.3|9392.5|9382.5|9392.5|9382.5|9392.3|9382.3|2
1639973930000|2021-12-20 04:18:50|9391.8|9381.8|9392.4|9382.4|9392.4|9382.4|9391.8|9381.8|2
1639973940000|2021-12-20 04:19:00|9392.3|9382.3|9391|9381|9392.3|9382.3|9390.8|9380.8|5
1639973950000|2021-12-20 04:19:10|9391.4|9381.4|9391.4|9381.4|9391.4|9381.4|9391.4|9381.4|1
1639973960000|2021-12-20 04:19:20|9391.6|9381.6|9393.3|9383.3|9393.3|9383.3|9391.6|9381.6|4
1639973970000|2021-12-20 04:19:30|9393|9383|9392.3|9382.3|9393|9383|9392.3|9382.3|4
1639974000000|2021-12-20 04:20:00|9391.9|9381.9|9391.6|9381.6|9391.9|9381.9|9391.6|9381.6|2
1639974010000|2021-12-20 04:20:10|9392.5|9382.5|9393.4|9383.4|9393.4|9383.4|9392.5|9382.5|2
1639974020000|2021-12-20 04:20:20|9393.1|9383.1|9393.1|9383.1|9393.1|9383.1|9393.1|9383.1|1
1639974070000|2021-12-20 04:21:10|9393.4|9383.4|9395|9385|9395.3|9385.3|9393.4|9383.4|8
1639974080000|2021-12-20 04:21:20|9395.3|9385.3|9394.9|9384.9|9395.3|9385.3|9394.4|9384.4|8
1639974090000|2021-12-20 04:21:30|9395.1|9385.1|9396.1|9386.1|9396.1|9386.1|9395.1|9385.1|4
1639974100000|2021-12-20 04:21:40|9396.4|9386.4|9396.4|9386.4|9396.6|9386.6|9396.4|9386.4|3
1639974110000|2021-12-20 04:21:50|9396|9386|9397.8|9387.8|9397.8|9387.8|9396|9386|6
1639974120000|2021-12-20 04:22:00|9396.9|9386.9|9397.5|9387.5|9397.9|9387.9|9396.6|9386.6|7
1639974130000|2021-12-20 04:22:10|9397.8|9387.8|9398.6|9388.6|9399.3|9389.3|9397.8|9387.8|5
1639974160000|2021-12-20 04:22:40|9398.4|9388.4|9398.3|9388.3|9398.5|9388.5|9397.6|9387.6|5
1639974170000|2021-12-20 04:22:50|9398.5|9388.5|9398.8|9388.8|9398.8|9388.8|9398.5|9388.5|4
1639974180000|2021-12-20 04:23:00|9399|9389|9398.3|9388.3|9399|9389|9397.9|9387.9|3
1639974190000|2021-12-20 04:23:10|9398.5|9388.5|9398.3|9388.3|9398.5|9388.5|9398.3|9388.3|2
1639974200000|2021-12-20 04:23:20|9398.5|9388.5|9397.1|9387.1|9398.8|9388.8|9397.1|9387.1|5
1639974210000|2021-12-20 04:23:30|9397.4|9387.4|9397.8|9387.8|9397.8|9387.8|9397.4|9387.4|2
1639974220000|2021-12-20 04:23:40|9397.4|9387.4|9395.6|9385.6|9397.4|9387.4|9395.6|9385.6|5
1639974230000|2021-12-20 04:23:50|9396|9386|9396|9386|9396|9386|9396|9386|1
1639974240000|2021-12-20 04:24:00|9395.6|9385.6|9395.8|9385.8|9396|9386|9395.6|9385.6|4
1639974260000|2021-12-20 04:24:20|9396|9386|9396.8|9386.8|9396.8|9386.8|9396|9386|2
1639974270000|2021-12-20 04:24:30|9396.5|9386.5|9396.3|9386.3|9396.9|9386.9|9395.4|9385.4|13
1639974280000|2021-12-20 04:24:40|9396|9386|9396.8|9386.8|9397|9387|9396|9386|6
1639974290000|2021-12-20 04:24:50|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|9396.3|9386.3|3
1639974300000|2021-12-20 04:25:00|9396.1|9386.1|9397|9387|9397|9387|9396.1|9386.1|6
1639974310000|2021-12-20 04:25:10|9397.3|9387.3|9398.1|9388.1|9398.1|9388.1|9397|9387|8
1639974320000|2021-12-20 04:25:20|9398.4|9388.4|9398.3|9388.3|9398.4|9388.4|9397.3|9387.3|5
1639974330000|2021-12-20 04:25:30|9398|9388|9398.8|9388.8|9398.8|9388.8|9397.9|9387.9|5
1639974340000|2021-12-20 04:25:40|9399|9389|9399.1|9389.1|9400.3|9390.3|9399|9389|7
1639974350000|2021-12-20 04:25:50|9398.5|9388.5|9399.4|9389.4|9399.6|9389.6|9398.5|9388.5|10
1639974360000|2021-12-20 04:26:00|9399.1|9389.1|9396.6|9386.6|9399.1|9389.1|9396.6|9386.6|6
1639974370000|2021-12-20 04:26:10|9396.9|9386.9|9397|9387|9397.5|9387.5|9396.9|9386.9|5
1639974380000|2021-12-20 04:26:20|9396.8|9386.8|9397.8|9387.8|9397.8|9387.8|9396.8|9386.8|4
1639974390000|2021-12-20 04:26:30|9398.3|9388.3|9398.4|9388.4|9398.4|9388.4|9398.3|9388.3|2
1639974400000|2021-12-20 04:26:40|9398.6|9388.6|9398.8|9388.8|9398.9|9388.9|9398.6|9388.6|3
1639974410000|2021-12-20 04:26:50|9398.4|9388.4|9397.3|9387.3|9398.4|9388.4|9396.8|9386.8|5
1639974420000|2021-12-20 04:27:00|9397.8|9387.8|9402.3|9392.3|9402.3|9392.3|9396.9|9386.9|7
1639974430000|2021-12-20 04:27:10|9402|9392|9401.5|9391.5|9402|9392|9401.3|9391.3|4
1639974440000|2021-12-20 04:27:20|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|9401|9391|3
1639974450000|2021-12-20 04:27:30|9401.4|9391.4|9401.3|9391.3|9401.8|9391.8|9400.4|9390.4|9
1639974460000|2021-12-20 04:27:40|9401.5|9391.5|9401|9391|9401.5|9391.5|9401|9391|3
1639974480000|2021-12-20 04:28:00|9401.1|9391.1|9399.1|9389.1|9401.4|9391.4|9399.1|9389.1|4
1639974490000|2021-12-20 04:28:10|9399.4|9389.4|9400.3|9390.3|9400.3|9390.3|9399.4|9389.4|4
1639974500000|2021-12-20 04:28:20|9400|9390|9399.4|9389.4|9400|9390|9399.4|9389.4|3
1639974520000|2021-12-20 04:28:40|9398.9|9388.9|9398.1|9388.1|9398.9|9388.9|9398.1|9388.1|4
1639974530000|2021-12-20 04:28:50|9398.4|9388.4|9398.1|9388.1|9398.4|9388.4|9398.1|9388.1|2
1639974540000|2021-12-20 04:29:00|9398.4|9388.4|9398.4|9388.4|9398.4|9388.4|9398.4|9388.4|1
1639974550000|2021-12-20 04:29:10|9398.1|9388.1|9397.9|9387.9|9398.1|9388.1|9397.9|9387.9|2
1639974560000|2021-12-20 04:29:20|9397.3|9387.3|9396.8|9386.8|9397.3|9387.3|9396.8|9386.8|2
1639974570000|2021-12-20 04:29:30|9397|9387|9396.8|9386.8|9397|9387|9396.8|9386.8|2
1639974600000|2021-12-20 04:30:00|9396.4|9386.4|9393.9|9383.9|9396.4|9386.4|9393.9|9383.9|6
1639974650000|2021-12-20 04:30:50|9394|9384|9394|9384|9394|9384|9394|9384|1
1639974660000|2021-12-20 04:31:00|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|1
1639974670000|2021-12-20 04:31:10|9394.1|9384.1|9394.1|9384.1|9394.1|9384.1|9394.1|9384.1|1
1639974680000|2021-12-20 04:31:20|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|1
1639974690000|2021-12-20 04:31:30|9394.8|9384.8|9394.8|9384.8|9395|9385|9394.8|9384.8|3
1639974700000|2021-12-20 04:31:40|9394.9|9384.9|9394.6|9384.6|9394.9|9384.9|9394.6|9384.6|2
1639974720000|2021-12-20 04:32:00|9394.9|9384.9|9394.6|9384.6|9394.9|9384.9|9394.6|9384.6|4
1639974730000|2021-12-20 04:32:10|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|1
1639974740000|2021-12-20 04:32:20|9394.6|9384.6|9394.3|9384.3|9394.6|9384.6|9394.3|9384.3|2
1639974750000|2021-12-20 04:32:30|9394.5|9384.5|9394.3|9384.3|9394.5|9384.5|9394.3|9384.3|2
1639974770000|2021-12-20 04:32:50|9394|9384|9394|9384|9394|9384|9394|9384|1
1639974780000|2021-12-20 04:33:00|9393.6|9383.6|9394|9384|9394|9384|9393.6|9383.6|2
1639974790000|2021-12-20 04:33:10|9393.6|9383.6|9393.6|9383.6|9393.6|9383.6|9393.6|9383.6|1
1639974810000|2021-12-20 04:33:30|9393.8|9383.8|9394.6|9384.6|9394.6|9384.6|9393.8|9383.8|2
1639974820000|2021-12-20 04:33:40|9394.5|9384.5|9394.6|9384.6|9394.6|9384.6|9394.5|9384.5|2
1639974830000|2021-12-20 04:33:50|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|1
1639974840000|2021-12-20 04:34:00|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|1
1639974860000|2021-12-20 04:34:20|9394.3|9384.3|9394.6|9384.6|9394.6|9384.6|9394.3|9384.3|4
1639974870000|2021-12-20 04:34:30|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|1
1639974880000|2021-12-20 04:34:40|9394.6|9384.6|9394.3|9384.3|9394.6|9384.6|9394.3|9384.3|2
1639974890000|2021-12-20 04:34:50|9394.5|9384.5|9395.5|9385.5|9395.5|9385.5|9394.5|9384.5|3
1639974900000|2021-12-20 04:35:00|9395.8|9385.8|9394.6|9384.6|9395.8|9385.8|9394.6|9384.6|3
1639974920000|2021-12-20 04:35:20|9394.9|9384.9|9395|9385|9395.8|9385.8|9394.9|9384.9|4
1639974930000|2021-12-20 04:35:30|9394.8|9384.8|9394.6|9384.6|9394.8|9384.8|9394.6|9384.6|2
1639974940000|2021-12-20 04:35:40|9395.6|9385.6|9396.3|9386.3|9396.3|9386.3|9395|9385|3
1639974950000|2021-12-20 04:35:50|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|1
1639974960000|2021-12-20 04:36:00|9397.8|9387.8|9397.5|9387.5|9397.8|9387.8|9397.5|9387.5|2
1639974970000|2021-12-20 04:36:10|9397.9|9387.9|9398.1|9388.1|9398.1|9388.1|9397.9|9387.9|2
1639974980000|2021-12-20 04:36:20|9398|9388|9398|9388|9398|9388|9398|9388|1
1639974990000|2021-12-20 04:36:30|9398.1|9388.1|9398.1|9388.1|9398.1|9388.1|9398.1|9388.1|1
1639975040000|2021-12-20 04:37:20|9398|9388|9398|9388|9398|9388|9398|9388|1
1639975050000|2021-12-20 04:37:30|9397.5|9387.5|9396.3|9386.3|9397.5|9387.5|9396|9386|4
1639975060000|2021-12-20 04:37:40|9396.4|9386.4|9397.3|9387.3|9397.5|9387.5|9396.4|9386.4|5
1639975080000|2021-12-20 04:38:00|9397|9387|9397|9387|9397|9387|9397|9387|1
1639975110000|2021-12-20 04:38:30|9396.4|9386.4|9394.8|9384.8|9396.5|9386.5|9394.8|9384.8|4
1639975120000|2021-12-20 04:38:40|9394.4|9384.4|9394.4|9384.4|9394.4|9384.4|9394.4|9384.4|1
1639975130000|2021-12-20 04:38:50|9394|9384|9393.8|9383.8|9394|9384|9393.4|9383.4|5
1639975140000|2021-12-20 04:39:00|9394.1|9384.1|9395.3|9385.3|9395.8|9385.8|9394.1|9384.1|8
1639975150000|2021-12-20 04:39:10|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|1
1639975160000|2021-12-20 04:39:20|9395.8|9385.8|9395|9385|9395.8|9385.8|9394.8|9384.8|6
1639975170000|2021-12-20 04:39:30|9395.3|9385.3|9395.3|9385.3|9396|9386|9395.3|9385.3|6
1639975190000|2021-12-20 04:39:50|9395|9385|9394.9|9384.9|9395|9385|9394.9|9384.9|2
1639975200000|2021-12-20 04:40:00|9395.3|9385.3|9394.5|9384.5|9395.3|9385.3|9394.5|9384.5|3
1639975220000|2021-12-20 04:40:20|9394.8|9384.8|9395.3|9385.3|9395.3|9385.3|9394.8|9384.8|2
1639975230000|2021-12-20 04:40:30|9394.9|9384.9|9395.1|9385.1|9395.1|9385.1|9394.9|9384.9|2
1639975240000|2021-12-20 04:40:40|9395.5|9385.5|9395.8|9385.8|9395.8|9385.8|9395.3|9385.3|6
1639975250000|2021-12-20 04:40:50|9395.3|9385.3|9395.1|9385.1|9395.3|9385.3|9394.9|9384.9|3
1639975260000|2021-12-20 04:41:00|9394.9|9384.9|9395.1|9385.1|9395.1|9385.1|9394.9|9384.9|2
1639975270000|2021-12-20 04:41:10|9394.6|9384.6|9393.8|9383.8|9394.6|9384.6|9393.8|9383.8|2
1639975290000|2021-12-20 04:41:30|9393.6|9383.6|9393.6|9383.6|9393.6|9383.6|9393.6|9383.6|1
1639975310000|2021-12-20 04:41:50|9393.4|9383.4|9393.5|9383.5|9393.5|9383.5|9393.4|9383.4|2
1639975320000|2021-12-20 04:42:00|9393.4|9383.4|9393.4|9383.4|9393.5|9383.5|9393.4|9383.4|3
1639975330000|2021-12-20 04:42:10|9393.6|9383.6|9393.6|9383.6|9393.6|9383.6|9393.6|9383.6|1
1639975340000|2021-12-20 04:42:20|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|1
1639975380000|2021-12-20 04:43:00|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|1
1639975390000|2021-12-20 04:43:10|9393.3|9383.3|9393.5|9383.5|9393.5|9383.5|9393.3|9383.3|2
1639975410000|2021-12-20 04:43:30|9393.4|9383.4|9393.4|9383.4|9393.4|9383.4|9393.4|9383.4|1
1639975430000|2021-12-20 04:43:50|9393.1|9383.1|9393.1|9383.1|9393.1|9383.1|9393.1|9383.1|1
1639975440000|2021-12-20 04:44:00|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|1
1639975470000|2021-12-20 04:44:30|9393.9|9383.9|9393.3|9383.3|9393.9|9383.9|9393.3|9383.3|4
1639975500000|2021-12-20 04:45:00|9392.8|9382.8|9392.8|9382.8|9393.1|9383.1|9392.8|9382.8|7
1639975510000|2021-12-20 04:45:10|9393.1|9383.1|9392.6|9382.6|9393.1|9383.1|9392.6|9382.6|6
1639975520000|2021-12-20 04:45:20|9393|9383|9393.3|9383.3|9393.3|9383.3|9393|9383|4
1639975530000|2021-12-20 04:45:30|9393|9383|9393.1|9383.1|9393.1|9383.1|9392.9|9382.9|3
1639975540000|2021-12-20 04:45:40|9393.4|9383.4|9393.4|9383.4|9393.5|9383.5|9393.4|9383.4|3
1639975550000|2021-12-20 04:45:50|9393.8|9383.8|9394.5|9384.5|9395.1|9385.1|9393.8|9383.8|9
1639975560000|2021-12-20 04:46:00|9394.8|9384.8|9393.9|9383.9|9394.8|9384.8|9393.4|9383.4|7
1639975570000|2021-12-20 04:46:10|9393.6|9383.6|9393.6|9383.6|9393.6|9383.6|9393.6|9383.6|1
1639975580000|2021-12-20 04:46:20|9393.4|9383.4|9393.8|9383.8|9393.9|9383.9|9393.4|9383.4|4
1639975600000|2021-12-20 04:46:40|9393.6|9383.6|9393.6|9383.6|9393.9|9383.9|9393.6|9383.6|3
1639975610000|2021-12-20 04:46:50|9393.4|9383.4|9394|9384|9394|9384|9393.4|9383.4|4
1639975620000|2021-12-20 04:47:00|9394.3|9384.3|9393.9|9383.9|9394.3|9384.3|9393.9|9383.9|2
1639975630000|2021-12-20 04:47:10|9393.6|9383.6|9394.9|9384.9|9394.9|9384.9|9393.6|9383.6|4
1639975640000|2021-12-20 04:47:20|9394.3|9384.3|9394.5|9384.5|9394.8|9384.8|9394.3|9384.3|4
1639975650000|2021-12-20 04:47:30|9394.8|9384.8|9395.9|9385.9|9395.9|9385.9|9394.8|9384.8|4
1639975670000|2021-12-20 04:47:50|9396.3|9386.3|9395.4|9385.4|9396.3|9386.3|9395.1|9385.1|9
1639975680000|2021-12-20 04:48:00|9395.6|9385.6|9395.5|9385.5|9395.6|9385.6|9395.5|9385.5|2
1639975710000|2021-12-20 04:48:30|9395.6|9385.6|9395.5|9385.5|9396|9386|9395.5|9385.5|3
1639975720000|2021-12-20 04:48:40|9395.1|9385.1|9395.6|9385.6|9396|9386|9395.1|9385.1|4
1639975730000|2021-12-20 04:48:50|9395.4|9385.4|9397.9|9387.9|9398.6|9388.6|9395.4|9385.4|7
1639975740000|2021-12-20 04:49:00|9397.6|9387.6|9397|9387|9397.6|9387.6|9397|9387|3
1639975750000|2021-12-20 04:49:10|9396.1|9386.1|9395.9|9385.9|9396.1|9386.1|9395.9|9385.9|4
1639975760000|2021-12-20 04:49:20|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|1
1639975770000|2021-12-20 04:49:30|9396.4|9386.4|9397|9387|9397|9387|9395.9|9385.9|5
1639975780000|2021-12-20 04:49:40|9397.3|9387.3|9397.1|9387.1|9397.3|9387.3|9397.1|9387.1|2
1639975790000|2021-12-20 04:49:50|9397.4|9387.4|9397.1|9387.1|9397.4|9387.4|9397.1|9387.1|5
1639975800000|2021-12-20 04:50:00|9397.5|9387.5|9397.1|9387.1|9397.5|9387.5|9397.1|9387.1|2
1639975810000|2021-12-20 04:50:10|9396.9|9386.9|9397.3|9387.3|9397.3|9387.3|9395.9|9385.9|6
1639975820000|2021-12-20 04:50:20|9397|9387|9396.3|9386.3|9397|9387|9396.3|9386.3|2
1639975830000|2021-12-20 04:50:30|9395.3|9385.3|9395.1|9385.1|9396.1|9386.1|9395.1|9385.1|4
1639975850000|2021-12-20 04:50:50|9395.4|9385.4|9395.5|9385.5|9395.8|9385.8|9395.4|9385.4|3
1639975860000|2021-12-20 04:51:00|9395.8|9385.8|9395|9385|9395.8|9385.8|9395|9385|3
1639975880000|2021-12-20 04:51:20|9394.8|9384.8|9394.1|9384.1|9394.8|9384.8|9394.1|9384.1|5
1639975890000|2021-12-20 04:51:30|9394.6|9384.6|9394.8|9384.8|9395.5|9385.5|9394.6|9384.6|4
1639975900000|2021-12-20 04:51:40|9394.4|9384.4|9395.4|9385.4|9395.4|9385.4|9394.4|9384.4|2
1639975920000|2021-12-20 04:52:00|9395.8|9385.8|9396.3|9386.3|9396.8|9386.8|9395.8|9385.8|6
1639975930000|2021-12-20 04:52:10|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|1
1639975940000|2021-12-20 04:52:20|9397|9387|9399.8|9389.8|9399.8|9389.8|9397|9387|2
1639975950000|2021-12-20 04:52:30|9399.9|9389.9|9399.9|9389.9|9399.9|9389.9|9399.9|9389.9|1
1639975960000|2021-12-20 04:52:40|9399.6|9389.6|9399.1|9389.1|9399.6|9389.6|9399.1|9389.1|3
1639975980000|2021-12-20 04:53:00|9398.9|9388.9|9397.6|9387.6|9398.9|9388.9|9397.6|9387.6|2
1639975990000|2021-12-20 04:53:10|9397.4|9387.4|9397.4|9387.4|9397.6|9387.6|9397.4|9387.4|3
1639976000000|2021-12-20 04:53:20|9397|9387|9397|9387|9397.4|9387.4|9396.5|9386.5|4
1639976010000|2021-12-20 04:53:30|9397.4|9387.4|9397|9387|9397.4|9387.4|9397|9387|2
1639976020000|2021-12-20 04:53:40|9396.5|9386.5|9396.9|9386.9|9396.9|9386.9|9396.5|9386.5|2
1639976040000|2021-12-20 04:54:00|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|1
1639976050000|2021-12-20 04:54:10|9395.9|9385.9|9395.9|9385.9|9395.9|9385.9|9395.9|9385.9|1
1639976060000|2021-12-20 04:54:20|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|1
1639976070000|2021-12-20 04:54:30|9394.9|9384.9|9395.5|9385.5|9395.5|9385.5|9394.9|9384.9|3
1639976080000|2021-12-20 04:54:40|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1639976090000|2021-12-20 04:54:50|9394.9|9384.9|9394.9|9384.9|9394.9|9384.9|9394.9|9384.9|1
1639976100000|2021-12-20 04:55:00|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|1
1639976110000|2021-12-20 04:55:10|9395.9|9385.9|9395.9|9385.9|9395.9|9385.9|9395.9|9385.9|1
1639976120000|2021-12-20 04:55:20|9396.6|9386.6|9397.9|9387.9|9399.3|9389.3|9396.6|9386.6|8
1639976160000|2021-12-20 04:56:00|9397.1|9387.1|9397.4|9387.4|9397.4|9387.4|9397.1|9387.1|2
1639976170000|2021-12-20 04:56:10|9397.3|9387.3|9397.1|9387.1|9397.3|9387.3|9396.9|9386.9|3
1639976180000|2021-12-20 04:56:20|9396.9|9386.9|9395.9|9385.9|9396.9|9386.9|9395.9|9385.9|4
1639976220000|2021-12-20 04:57:00|9396.3|9386.3|9396.8|9386.8|9396.8|9386.8|9396.3|9386.3|3
1639976230000|2021-12-20 04:57:10|9396.5|9386.5|9396|9386|9396.5|9386.5|9396|9386|2
1639976260000|2021-12-20 04:57:40|9396.5|9386.5|9396.8|9386.8|9396.8|9386.8|9396|9386|3
1639976270000|2021-12-20 04:57:50|9397|9387|9396.4|9386.4|9397|9387|9396.4|9386.4|2
1639976280000|2021-12-20 04:58:00|9396|9386|9395.4|9385.4|9396|9386|9395.4|9385.4|2
1639976300000|2021-12-20 04:58:20|9395|9385|9395|9385|9395|9385|9395|9385|1
1639976310000|2021-12-20 04:58:30|9394.3|9384.3|9393.4|9383.4|9394.3|9384.3|9393|9383|3
1639976320000|2021-12-20 04:58:40|9394.1|9384.1|9394.6|9384.6|9394.8|9384.8|9394.1|9384.1|4
1639976330000|2021-12-20 04:58:50|9395|9385|9395|9385|9395|9385|9395|9385|1
1639976340000|2021-12-20 04:59:00|9394.5|9384.5|9395.9|9385.9|9395.9|9385.9|9394.5|9384.5|3
1639976350000|2021-12-20 04:59:10|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|1
1639976390000|2021-12-20 04:59:50|9395.9|9385.9|9396.4|9386.4|9396.5|9386.5|9395.9|9385.9|4
1639976400000|2021-12-20 05:00:00|9396.8|9386.8|9395.8|9385.8|9396.8|9386.8|9394.8|9384.8|10
1639976410000|2021-12-20 05:00:10|9395.5|9385.5|9395.5|9385.5|9395.8|9385.8|9395.1|9385.1|9
1639976420000|2021-12-20 05:00:20|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1639976430000|2021-12-20 05:00:30|9395|9385|9393.8|9383.8|9395|9385|9393|9383|7
1639976440000|2021-12-20 05:00:40|9393.4|9383.4|9393.4|9383.4|9393.4|9383.4|9393.4|9383.4|1
1639976450000|2021-12-20 05:00:50|9393.8|9383.8|9393.4|9383.4|9393.8|9383.8|9393.4|9383.4|4
1639976460000|2021-12-20 05:01:00|9393.6|9383.6|9393|9383|9393.6|9383.6|9393|9383|2
1639976470000|2021-12-20 05:01:10|9392.9|9382.9|9391.4|9381.4|9392.9|9382.9|9391|9381|8
1639976480000|2021-12-20 05:01:20|9391.8|9381.8|9392.6|9382.6|9392.6|9382.6|9391.8|9381.8|3
1639976490000|2021-12-20 05:01:30|9392.1|9382.1|9392.8|9382.8|9392.8|9382.8|9392.1|9382.1|4
1639976500000|2021-12-20 05:01:40|9393|9383|9394.3|9384.3|9394.3|9384.3|9393|9383|3
1639976510000|2021-12-20 05:01:50|9394|9384|9393.8|9383.8|9394|9384|9393.8|9383.8|2
1639976520000|2021-12-20 05:02:00|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|1
1639976530000|2021-12-20 05:02:10|9393.6|9383.6|9392.6|9382.6|9393.6|9383.6|9392.6|9382.6|5
1639976580000|2021-12-20 05:03:00|9392.9|9382.9|9393|9383|9394.1|9384.1|9392.9|9382.9|8
1639976600000|2021-12-20 05:03:20|9392.6|9382.6|9392.3|9382.3|9392.6|9382.6|9392.3|9382.3|2
1639976610000|2021-12-20 05:03:30|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|1
1639976620000|2021-12-20 05:03:40|9393.1|9383.1|9393|9383|9393.1|9383.1|9393|9383|2
1639976630000|2021-12-20 05:03:50|9392.4|9382.4|9392.4|9382.4|9392.5|9382.5|9392.4|9382.4|3
1639976640000|2021-12-20 05:04:00|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|9392.4|9382.4|3
1639976650000|2021-12-20 05:04:10|9392.4|9382.4|9392.5|9382.5|9392.5|9382.5|9392.4|9382.4|2
1639976670000|2021-12-20 05:04:30|9392.8|9382.8|9393.3|9383.3|9393.3|9383.3|9392.8|9382.8|3
1639976700000|2021-12-20 05:05:00|9393|9383|9391.8|9381.8|9393|9383|9391.8|9381.8|4
1639976710000|2021-12-20 05:05:10|9391.6|9381.6|9390.6|9380.6|9391.6|9381.6|9390.6|9380.6|9
1639976720000|2021-12-20 05:05:20|9391|9381|9389.6|9379.6|9391|9381|9389.6|9379.6|4
1639976730000|2021-12-20 05:05:30|9390.1|9380.1|9391.1|9381.1|9391.6|9381.6|9390.1|9380.1|7
1639976750000|2021-12-20 05:05:50|9391.6|9381.6|9393.3|9383.3|9393.4|9383.4|9391.6|9381.6|8
1639976760000|2021-12-20 05:06:00|9393.1|9383.1|9392.6|9382.6|9393.1|9383.1|9392.6|9382.6|2
1639976770000|2021-12-20 05:06:10|9392.8|9382.8|9390.5|9380.5|9392.8|9382.8|9390.5|9380.5|4
1639976780000|2021-12-20 05:06:20|9390.8|9380.8|9391.4|9381.4|9391.9|9381.9|9390.8|9380.8|5
1639976790000|2021-12-20 05:06:30|9390.9|9380.9|9391.3|9381.3|9391.8|9381.8|9390.9|9380.9|3
1639976800000|2021-12-20 05:06:40|9391|9381|9391|9381|9391|9381|9391|9381|1
1639976810000|2021-12-20 05:06:50|9390.9|9380.9|9390.9|9380.9|9391.1|9381.1|9390.9|9380.9|3
1639976820000|2021-12-20 05:07:00|9391.1|9381.1|9391.1|9381.1|9391.1|9381.1|9390.6|9380.6|5
1639976830000|2021-12-20 05:07:10|9390.9|9380.9|9389.8|9379.8|9391.4|9381.4|9389.8|9379.8|7
1639976840000|2021-12-20 05:07:20|9390.4|9380.4|9390.9|9380.9|9391|9381|9390.3|9380.3|9
1639976850000|2021-12-20 05:07:30|9390.5|9380.5|9392|9382|9392|9382|9390.5|9380.5|8
1639976860000|2021-12-20 05:07:40|9392.3|9382.3|9394.5|9384.5|9394.5|9384.5|9392.3|9382.3|4
1639976870000|2021-12-20 05:07:50|9394.9|9384.9|9395.1|9385.1|9395.3|9385.3|9394.1|9384.1|10
1639976880000|2021-12-20 05:08:00|9395.5|9385.5|9398.3|9388.3|9398.3|9388.3|9395.1|9385.1|6
1639976890000|2021-12-20 05:08:10|9398.1|9388.1|9397.9|9387.9|9398.1|9388.1|9397.4|9387.4|12
1639976900000|2021-12-20 05:08:20|9398|9388|9398|9388|9398|9388|9398|9388|1
1639976920000|2021-12-20 05:08:40|9398.3|9388.3|9398.8|9388.8|9398.8|9388.8|9398.3|9388.3|3
1639976930000|2021-12-20 05:08:50|9399|9389|9399.3|9389.3|9399.5|9389.5|9399|9389|7
1639976940000|2021-12-20 05:09:00|9399|9389|9397.3|9387.3|9399|9389|9397.3|9387.3|7
1639976950000|2021-12-20 05:09:10|9397.1|9387.1|9397.1|9387.1|9397.1|9387.1|9397.1|9387.1|1
1639976960000|2021-12-20 05:09:20|9397.4|9387.4|9397.9|9387.9|9398|9388|9397.4|9387.4|4
1639976970000|2021-12-20 05:09:30|9398|9388|9398.5|9388.5|9398.8|9388.8|9398|9388|5
1639976990000|2021-12-20 05:09:50|9398.8|9388.8|9400.3|9390.3|9400.3|9390.3|9398.5|9388.5|6
1639977000000|2021-12-20 05:10:00|9400.1|9390.1|9400.1|9390.1|9400.1|9390.1|9400.1|9390.1|1
1639977010000|2021-12-20 05:10:10|9400.3|9390.3|9400.1|9390.1|9400.3|9390.3|9400.1|9390.1|2
1639977020000|2021-12-20 05:10:20|9400.3|9390.3|9400.3|9390.3|9400.3|9390.3|9400.1|9390.1|3
1639977030000|2021-12-20 05:10:30|9401|9391|9400.6|9390.6|9401.3|9391.3|9400.6|9390.6|4
1639977040000|2021-12-20 05:10:40|9400.3|9390.3|9400.4|9390.4|9400.6|9390.6|9400|9390|5
1639977050000|2021-12-20 05:10:50|9400.1|9390.1|9400.4|9390.4|9400.6|9390.6|9400.1|9390.1|4
1639977060000|2021-12-20 05:11:00|9400.6|9390.6|9401.1|9391.1|9402.3|9392.3|9400.6|9390.6|10
1639977080000|2021-12-20 05:11:20|9401.4|9391.4|9401.8|9391.8|9402.1|9392.1|9401.4|9391.4|8
1639977090000|2021-12-20 05:11:30|9401.4|9391.4|9401.6|9391.6|9401.9|9391.9|9401.4|9391.4|6
1639977100000|2021-12-20 05:11:40|9401.4|9391.4|9401.1|9391.1|9401.4|9391.4|9401.1|9391.1|2
1639977110000|2021-12-20 05:11:50|9400.5|9390.5|9400.3|9390.3|9400.5|9390.5|9400.3|9390.3|2
1639977120000|2021-12-20 05:12:00|9400.4|9390.4|9400.4|9390.4|9400.4|9390.4|9400.4|9390.4|1
1639977130000|2021-12-20 05:12:10|9400.5|9390.5|9401.1|9391.1|9401.3|9391.3|9400.5|9390.5|6
1639977140000|2021-12-20 05:12:20|9401.5|9391.5|9402.5|9392.5|9402.5|9392.5|9401.5|9391.5|2
1639977150000|2021-12-20 05:12:30|9402.3|9392.3|9401.4|9391.4|9402.5|9392.5|9401.4|9391.4|7
1639977160000|2021-12-20 05:12:40|9400.8|9390.8|9400.3|9390.3|9400.8|9390.8|9400.3|9390.3|2
1639977170000|2021-12-20 05:12:50|9400.9|9390.9|9400.4|9390.4|9400.9|9390.9|9400.4|9390.4|3
1639977180000|2021-12-20 05:13:00|9400.1|9390.1|9400.5|9390.5|9400.5|9390.5|9399.8|9389.8|4
1639977200000|2021-12-20 05:13:20|9400.6|9390.6|9399.9|9389.9|9400.9|9390.9|9399.9|9389.9|4
1639977210000|2021-12-20 05:13:30|9399.3|9389.3|9399.9|9389.9|9399.9|9389.9|9399.3|9389.3|2
1639977220000|2021-12-20 05:13:40|9400.3|9390.3|9401.8|9391.8|9402.1|9392.1|9400.3|9390.3|5
1639977230000|2021-12-20 05:13:50|9401.1|9391.1|9402.1|9392.1|9402.6|9392.6|9400.8|9390.8|11
1639977250000|2021-12-20 05:14:10|9402.4|9392.4|9402.6|9392.6|9402.6|9392.6|9402.4|9392.4|2
1639977260000|2021-12-20 05:14:20|9403.5|9393.5|9402.8|9392.8|9403.5|9393.5|9402.8|9392.8|2
1639977290000|2021-12-20 05:14:50|9402.4|9392.4|9402.4|9392.4|9402.4|9392.4|9402.4|9392.4|1
1639977300000|2021-12-20 05:15:00|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|1
1639977320000|2021-12-20 05:15:20|9402.4|9392.4|9403.3|9393.3|9403.3|9393.3|9402.4|9392.4|3
1639977330000|2021-12-20 05:15:30|9403.5|9393.5|9403.8|9393.8|9404.3|9394.3|9403.5|9393.5|5
1639977340000|2021-12-20 05:15:40|9403.3|9393.3|9404|9394|9404|9394|9403.3|9393.3|4
1639977350000|2021-12-20 05:15:50|9403.8|9393.8|9404|9394|9404|9394|9403.3|9393.3|11
1639977360000|2021-12-20 05:16:00|9404.3|9394.3|9404.4|9394.4|9404.8|9394.8|9404|9394|8
1639977380000|2021-12-20 05:16:20|9404.1|9394.1|9404|9394|9404.3|9394.3|9403.9|9393.9|4
1639977390000|2021-12-20 05:16:30|9404.6|9394.6|9405.1|9395.1|9405.1|9395.1|9403.9|9393.9|8
1639977400000|2021-12-20 05:16:40|9405|9395|9404.9|9394.9|9405|9395|9404.8|9394.8|3
1639977410000|2021-12-20 05:16:50|9405.1|9395.1|9405.5|9395.5|9406|9396|9405.1|9395.1|4
1639977420000|2021-12-20 05:17:00|9405.3|9395.3|9406.3|9396.3|9406.5|9396.5|9405.3|9395.3|10
1639977430000|2021-12-20 05:17:10|9406.5|9396.5|9406.3|9396.3|9406.5|9396.5|9406.3|9396.3|2
1639977440000|2021-12-20 05:17:20|9405.8|9395.8|9404.9|9394.9|9405.8|9395.8|9404.8|9394.8|5
1639977450000|2021-12-20 05:17:30|9404.6|9394.6|9404.4|9394.4|9404.6|9394.6|9404.4|9394.4|2
1639977470000|2021-12-20 05:17:50|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|1
1639977480000|2021-12-20 05:18:00|9403.6|9393.6|9403.5|9393.5|9403.8|9393.8|9402.4|9392.4|7
1639977490000|2021-12-20 05:18:10|9403.8|9393.8|9404.5|9394.5|9404.5|9394.5|9403.8|9393.8|7
1639977500000|2021-12-20 05:18:20|9404.3|9394.3|9403.9|9393.9|9404.3|9394.3|9403.9|9393.9|3
1639977510000|2021-12-20 05:18:30|9404.3|9394.3|9403.3|9393.3|9404.3|9394.3|9403.3|9393.3|4
1639977520000|2021-12-20 05:18:40|9404|9394|9404|9394|9404|9394|9404|9394|1
1639977530000|2021-12-20 05:18:50|9403.8|9393.8|9404|9394|9404|9394|9403.8|9393.8|2
1639977540000|2021-12-20 05:19:00|9403.8|9393.8|9404.5|9394.5|9404.5|9394.5|9403.5|9393.5|6
1639977550000|2021-12-20 05:19:10|9404.6|9394.6|9405.5|9395.5|9405.5|9395.5|9404.6|9394.6|5
1639977560000|2021-12-20 05:19:20|9405.8|9395.8|9406.3|9396.3|9406.8|9396.8|9405.8|9395.8|6
1639977570000|2021-12-20 05:19:30|9406|9396|9406.3|9396.3|9406.3|9396.3|9406|9396|2
1639977590000|2021-12-20 05:19:50|9406.5|9396.5|9406.5|9396.5|9406.5|9396.5|9406.5|9396.5|1
1639977600000|2021-12-20 05:20:00|9406.8|9396.8|9407|9397|9407|9397|9406.8|9396.8|2
1639977620000|2021-12-20 05:20:20|9406.6|9396.6|9406.6|9396.6|9406.6|9396.6|9406.6|9396.6|1
1639977630000|2021-12-20 05:20:30|9405.8|9395.8|9406.3|9396.3|9406.3|9396.3|9405.8|9395.8|3
1639977640000|2021-12-20 05:20:40|9406.5|9396.5|9406.5|9396.5|9406.5|9396.5|9405.9|9395.9|6
1639977650000|2021-12-20 05:20:50|9406.8|9396.8|9406.5|9396.5|9406.8|9396.8|9406.5|9396.5|2
1639977660000|2021-12-20 05:21:00|9406.8|9396.8|9406.5|9396.5|9406.8|9396.8|9406.5|9396.5|2
1639977670000|2021-12-20 05:21:10|9406.8|9396.8|9406.8|9396.8|9407.1|9397.1|9406.8|9396.8|3
1639977680000|2021-12-20 05:21:20|9406.4|9396.4|9406.3|9396.3|9406.4|9396.4|9406.3|9396.3|2
1639977700000|2021-12-20 05:21:40|9406.1|9396.1|9405|9395|9406.1|9396.1|9405|9395|4
1639977710000|2021-12-20 05:21:50|9404.8|9394.8|9404.8|9394.8|9404.8|9394.8|9404.8|9394.8|1
1639977720000|2021-12-20 05:22:00|9404.9|9394.9|9405|9395|9405.3|9395.3|9404.9|9394.9|3
1639977730000|2021-12-20 05:22:10|9404.8|9394.8|9404.9|9394.9|9404.9|9394.9|9404.8|9394.8|2
1639977740000|2021-12-20 05:22:20|9405|9395|9407|9397|9407|9397|9405|9395|6
1639977750000|2021-12-20 05:22:30|9406.4|9396.4|9405.8|9395.8|9406.4|9396.4|9405.8|9395.8|8
1639977760000|2021-12-20 05:22:40|9405.6|9395.6|9406|9396|9406|9396|9405.6|9395.6|3
1639977780000|2021-12-20 05:23:00|9405.8|9395.8|9405.3|9395.3|9406|9396|9405.3|9395.3|10
1639977790000|2021-12-20 05:23:10|9405|9395|9405|9395|9405|9395|9405|9395|1
1639977840000|2021-12-20 05:24:00|9405.3|9395.3|9404.3|9394.3|9405.5|9395.5|9404.3|9394.3|5
1639977850000|2021-12-20 05:24:10|9404|9394|9403.9|9393.9|9404.3|9394.3|9403.8|9393.8|5
1639977860000|2021-12-20 05:24:20|9403.8|9393.8|9403.5|9393.5|9403.8|9393.8|9403.5|9393.5|2
1639977870000|2021-12-20 05:24:30|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|1
1639977890000|2021-12-20 05:24:50|9404.3|9394.3|9404.5|9394.5|9404.5|9394.5|9404.3|9394.3|2
1639977900000|2021-12-20 05:25:00|9404.9|9394.9|9404.9|9394.9|9404.9|9394.9|9404.9|9394.9|1
1639977960000|2021-12-20 05:26:00|9404.8|9394.8|9405.6|9395.6|9405.9|9395.9|9404.8|9394.8|5
1639977980000|2021-12-20 05:26:20|9405.8|9395.8|9405.8|9395.8|9405.8|9395.8|9405.6|9395.6|3
1639977990000|2021-12-20 05:26:30|9406.3|9396.3|9406.6|9396.6|9406.6|9396.6|9406.3|9396.3|3
1639978000000|2021-12-20 05:26:40|9407|9397|9407|9397|9407|9397|9407|9397|1
1639978010000|2021-12-20 05:26:50|9406.9|9396.9|9406.9|9396.9|9406.9|9396.9|9406.9|9396.9|1
1639978020000|2021-12-20 05:27:00|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|1
1639978040000|2021-12-20 05:27:20|9406|9396|9406.1|9396.1|9406.1|9396.1|9405.9|9395.9|3
1639978050000|2021-12-20 05:27:30|9406.4|9396.4|9406.4|9396.4|9406.4|9396.4|9406.4|9396.4|1
1639978070000|2021-12-20 05:27:50|9406.3|9396.3|9406.1|9396.1|9406.3|9396.3|9406.1|9396.1|2
1639978100000|2021-12-20 05:28:20|9406.3|9396.3|9406.4|9396.4|9406.4|9396.4|9406.1|9396.1|3
1639978110000|2021-12-20 05:28:30|9406.3|9396.3|9406.4|9396.4|9406.4|9396.4|9406.1|9396.1|4
1639978130000|2021-12-20 05:28:50|9406|9396|9407.3|9397.3|9407.9|9397.9|9406|9396|5
1639978140000|2021-12-20 05:29:00|9407|9397|9407|9397|9407|9397|9407|9397|1
1639978150000|2021-12-20 05:29:10|9407.3|9397.3|9410.5|9400.5|9410.8|9400.8|9407|9397|7
1639978160000|2021-12-20 05:29:20|9410.3|9400.3|9409.8|9399.8|9410.3|9400.3|9409.5|9399.5|3
1639978170000|2021-12-20 05:29:30|9409.5|9399.5|9409.5|9399.5|9409.8|9399.8|9409.5|9399.5|3
1639978180000|2021-12-20 05:29:40|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|9409.6|9399.6|3
1639978190000|2021-12-20 05:29:50|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|1
1639978200000|2021-12-20 05:30:00|9409.3|9399.3|9408.5|9398.5|9412.9|9402.9|9408.3|9398.3|30
1639978210000|2021-12-20 05:30:10|9409.3|9399.3|9409.3|9399.3|9412.1|9402.1|9408.5|9398.5|22
1639978220000|2021-12-20 05:30:20|9409.1|9399.1|9415|9405|9415|9405|9409|9399|18
1639978230000|2021-12-20 05:30:30|9415.4|9405.4|9413.5|9403.5|9415.4|9405.4|9413.1|9403.1|20
1639978240000|2021-12-20 05:30:40|9413|9403|9415.8|9405.8|9416.3|9406.3|9412.9|9402.9|18
1639978250000|2021-12-20 05:30:50|9416.3|9406.3|9416.1|9406.1|9417.6|9407.6|9416|9406|22
1639978260000|2021-12-20 05:31:00|9415.9|9405.9|9410.3|9400.3|9415.9|9405.9|9410.3|9400.3|17
1639978270000|2021-12-20 05:31:10|9410|9400|9411.1|9401.1|9411.6|9401.6|9408.8|9398.8|21
1639978280000|2021-12-20 05:31:20|9411.4|9401.4|9410.8|9400.8|9411.4|9401.4|9410.6|9400.6|4
1639978290000|2021-12-20 05:31:30|9411.8|9401.8|9411.6|9401.6|9411.8|9401.8|9410.6|9400.6|6
1639978300000|2021-12-20 05:31:40|9410.6|9400.6|9411|9401|9411.4|9401.4|9409|9399|13
1639978310000|2021-12-20 05:31:50|9412.1|9402.1|9411|9401|9412.1|9402.1|9410.4|9400.4|7
1639978320000|2021-12-20 05:32:00|9411.4|9401.4|9414.5|9404.5|9414.5|9404.5|9411|9401|15
1639978330000|2021-12-20 05:32:10|9413.9|9403.9|9418.8|9408.8|9419.1|9409.1|9413.9|9403.9|15
1639978340000|2021-12-20 05:32:20|9418.4|9408.4|9419.3|9409.3|9419.3|9409.3|9418.4|9408.4|5
1639978350000|2021-12-20 05:32:30|9419.1|9409.1|9417.6|9407.6|9419.1|9409.1|9417.6|9407.6|7
1639978360000|2021-12-20 05:32:40|9417.4|9407.4|9418|9408|9418.3|9408.3|9417.4|9407.4|5
1639978370000|2021-12-20 05:32:50|9418.3|9408.3|9417.5|9407.5|9418.3|9408.3|9416.8|9406.8|12
1639978380000|2021-12-20 05:33:00|9417.3|9407.3|9416.3|9406.3|9417.3|9407.3|9416.3|9406.3|5
1639978390000|2021-12-20 05:33:10|9416.8|9406.8|9420.8|9410.8|9421.5|9411.5|9416.8|9406.8|14
1639978400000|2021-12-20 05:33:20|9421|9411|9421.5|9411.5|9421.5|9411.5|9420.8|9410.8|4
1639978410000|2021-12-20 05:33:30|9421.3|9411.3|9419.3|9409.3|9421.3|9411.3|9418.3|9408.3|10
1639978420000|2021-12-20 05:33:40|9419.1|9409.1|9417.3|9407.3|9419.1|9409.1|9417.3|9407.3|4
1639978430000|2021-12-20 05:33:50|9416.5|9406.5|9417.4|9407.4|9418.3|9408.3|9416.5|9406.5|6
1639978440000|2021-12-20 05:34:00|9417.8|9407.8|9414.8|9404.8|9418.3|9408.3|9414.8|9404.8|11
1639978450000|2021-12-20 05:34:10|9414.5|9404.5|9415|9405|9416|9406|9414.5|9404.5|7
1639978460000|2021-12-20 05:34:20|9415.1|9405.1|9415|9405|9415.5|9405.5|9415|9405|7
1639978470000|2021-12-20 05:34:30|9415.3|9405.3|9414.8|9404.8|9415.3|9405.3|9414.8|9404.8|3
1639978480000|2021-12-20 05:34:40|9414.4|9404.4|9415.1|9405.1|9415.3|9405.3|9414.4|9404.4|5
1639978490000|2021-12-20 05:34:50|9415.4|9405.4|9415.8|9405.8|9416.6|9406.6|9415.3|9405.3|11
1639978500000|2021-12-20 05:35:00|9415.4|9405.4|9412.6|9402.6|9415.8|9405.8|9412.3|9402.3|17
1639978510000|2021-12-20 05:35:10|9412.5|9402.5|9410.8|9400.8|9412.5|9402.5|9410.5|9400.5|17
1639978520000|2021-12-20 05:35:20|9410.5|9400.5|9410.3|9400.3|9411.3|9401.3|9409.6|9399.6|17
1639978530000|2021-12-20 05:35:30|9409.5|9399.5|9411|9401|9411|9401|9409.5|9399.5|15
1639978540000|2021-12-20 05:35:40|9411.5|9401.5|9410|9400|9411.5|9401.5|9410|9400|5
1639978550000|2021-12-20 05:35:50|9410.3|9400.3|9411.4|9401.4|9412.1|9402.1|9410.3|9400.3|10
1639978560000|2021-12-20 05:36:00|9410.5|9400.5|9411.3|9401.3|9411.3|9401.3|9410.3|9400.3|5
1639978570000|2021-12-20 05:36:10|9411|9401|9410.3|9400.3|9411|9401|9410|9400|8
1639978580000|2021-12-20 05:36:20|9410|9400|9411.3|9401.3|9411.5|9401.5|9409.8|9399.8|13
1639978590000|2021-12-20 05:36:30|9411.5|9401.5|9412.5|9402.5|9412.5|9402.5|9411.1|9401.1|7
1639978600000|2021-12-20 05:36:40|9412.1|9402.1|9411.4|9401.4|9412.1|9402.1|9411.4|9401.4|3
1639978610000|2021-12-20 05:36:50|9411.6|9401.6|9410.4|9400.4|9411.6|9401.6|9409.3|9399.3|6
1639978620000|2021-12-20 05:37:00|9410|9400|9410.9|9400.9|9410.9|9400.9|9409.8|9399.8|11
1639978630000|2021-12-20 05:37:10|9411.1|9401.1|9410.6|9400.6|9411.8|9401.8|9409.3|9399.3|18
1639978640000|2021-12-20 05:37:20|9410.3|9400.3|9410|9400|9410.6|9400.6|9410|9400|5
1639978660000|2021-12-20 05:37:40|9410.3|9400.3|9410.9|9400.9|9410.9|9400.9|9410|9400|10
1639978670000|2021-12-20 05:37:50|9410.6|9400.6|9408.8|9398.8|9410.6|9400.6|9408.8|9398.8|4
1639978680000|2021-12-20 05:38:00|9408.5|9398.5|9407.3|9397.3|9408.5|9398.5|9407.3|9397.3|7
1639978700000|2021-12-20 05:38:20|9407.5|9397.5|9407.5|9397.5|9407.5|9397.5|9407.5|9397.5|1
1639978720000|2021-12-20 05:38:40|9408.1|9398.1|9408.6|9398.6|9408.6|9398.6|9408.1|9398.1|2
1639978730000|2021-12-20 05:38:50|9408.9|9398.9|9411.1|9401.1|9411.1|9401.1|9408.9|9398.9|11
1639978740000|2021-12-20 05:39:00|9410.9|9400.9|9411.1|9401.1|9411.4|9401.4|9410.9|9400.9|12
1639978750000|2021-12-20 05:39:10|9411.4|9401.4|9413.4|9403.4|9413.4|9403.4|9411.1|9401.1|9
1639978760000|2021-12-20 05:39:20|9413.6|9403.6|9415.5|9405.5|9415.5|9405.5|9413.6|9403.6|10
1639978770000|2021-12-20 05:39:30|9415.9|9405.9|9414.8|9404.8|9416.3|9406.3|9414.8|9404.8|11
1639978780000|2021-12-20 05:39:40|9415.4|9405.4|9414.4|9404.4|9415.4|9405.4|9413.4|9403.4|11
1639978790000|2021-12-20 05:39:50|9415.1|9405.1|9413.5|9403.5|9415.1|9405.1|9413.5|9403.5|5
1639978800000|2021-12-20 05:40:00|9412.9|9402.9|9410.9|9400.9|9412.9|9402.9|9409.9|9399.9|8
1639978810000|2021-12-20 05:40:10|9409.8|9399.8|9408|9398|9410|9400|9408|9398|10
1639978820000|2021-12-20 05:40:20|9409.1|9399.1|9405.5|9395.5|9409.1|9399.1|9405.5|9395.5|12
1639978830000|2021-12-20 05:40:30|9405.4|9395.4|9405.3|9395.3|9405.5|9395.5|9404.6|9394.6|11
1639978840000|2021-12-20 05:40:40|9405|9395|9402.8|9392.8|9405|9395|9402.8|9392.8|7
1639978850000|2021-12-20 05:40:50|9402|9392|9404|9394|9404.3|9394.3|9402|9392|8
1639978860000|2021-12-20 05:41:00|9403.4|9393.4|9401.1|9391.1|9404.1|9394.1|9401.1|9391.1|14
1639978870000|2021-12-20 05:41:10|9400.8|9390.8|9402.1|9392.1|9402.1|9392.1|9400.8|9390.8|5
1639978880000|2021-12-20 05:41:20|9402.3|9392.3|9406.1|9396.1|9406.1|9396.1|9402.3|9392.3|7
1639978890000|2021-12-20 05:41:30|9405.6|9395.6|9406.4|9396.4|9407.1|9397.1|9405.6|9395.6|5
1639978900000|2021-12-20 05:41:40|9406.3|9396.3|9408.4|9398.4|9408.4|9398.4|9406|9396|7
1639978910000|2021-12-20 05:41:50|9408.3|9398.3|9407.9|9397.9|9408.3|9398.3|9407.3|9397.3|4
1639978920000|2021-12-20 05:42:00|9407.4|9397.4|9405.3|9395.3|9407.4|9397.4|9405.3|9395.3|7
1639978930000|2021-12-20 05:42:10|9405.8|9395.8|9404.9|9394.9|9405.8|9395.8|9403.5|9393.5|10
1639978940000|2021-12-20 05:42:20|9405.1|9395.1|9405.5|9395.5|9406.4|9396.4|9404.9|9394.9|10
1639978950000|2021-12-20 05:42:30|9405.3|9395.3|9403.6|9393.6|9405.3|9395.3|9402.9|9392.9|8
1639978960000|2021-12-20 05:42:40|9403.1|9393.1|9402.9|9392.9|9403.5|9393.5|9402.9|9392.9|13
1639978970000|2021-12-20 05:42:50|9403.5|9393.5|9403.6|9393.6|9404|9394|9402.9|9392.9|8
1639978980000|2021-12-20 05:43:00|9402.9|9392.9|9403.5|9393.5|9403.5|9393.5|9402.5|9392.5|5
1639978990000|2021-12-20 05:43:10|9403.4|9393.4|9403.6|9393.6|9403.6|9393.6|9401.9|9391.9|6
1639979000000|2021-12-20 05:43:20|9402.5|9392.5|9401.3|9391.3|9402.5|9392.5|9401|9391|13
1639979010000|2021-12-20 05:43:30|9401|9391|9400.3|9390.3|9401|9391|9400.3|9390.3|8
1639979020000|2021-12-20 05:43:40|9400|9390|9400.5|9390.5|9401.4|9391.4|9399.9|9389.9|9
1639979030000|2021-12-20 05:43:50|9401.4|9391.4|9400.6|9390.6|9401.8|9391.8|9400.4|9390.4|8
1639979040000|2021-12-20 05:44:00|9400.4|9390.4|9401.6|9391.6|9401.6|9391.6|9400.4|9390.4|7
1639979050000|2021-12-20 05:44:10|9402.4|9392.4|9401.6|9391.6|9404|9394|9401.6|9391.6|8
1639979060000|2021-12-20 05:44:20|9401.4|9391.4|9400.5|9390.5|9401.6|9391.6|9400.1|9390.1|7
1639979070000|2021-12-20 05:44:30|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|1
1639979080000|2021-12-20 05:44:40|9400.9|9390.9|9402|9392|9402|9392|9400.6|9390.6|14
1639979090000|2021-12-20 05:44:50|9401.8|9391.8|9401|9391|9402.3|9392.3|9401|9391|17
1639979100000|2021-12-20 05:45:00|9401.3|9391.3|9404.5|9394.5|9404.5|9394.5|9400.8|9390.8|14
1639979110000|2021-12-20 05:45:10|9405.5|9395.5|9403.6|9393.6|9405.5|9395.5|9403.5|9393.5|10
1639979120000|2021-12-20 05:45:20|9404.4|9394.4|9402.4|9392.4|9404.8|9394.8|9402.4|9392.4|9
1639979130000|2021-12-20 05:45:30|9402|9392|9400.6|9390.6|9402|9392|9400|9390|12
1639979140000|2021-12-20 05:45:40|9400.1|9390.1|9404.8|9394.8|9404.8|9394.8|9398|9388|13
1639979150000|2021-12-20 05:45:50|9404.1|9394.1|9402.6|9392.6|9404.1|9394.1|9402.6|9392.6|4
1639979160000|2021-12-20 05:46:00|9403|9393|9402.6|9392.6|9403|9393|9402.6|9392.6|2
1639979180000|2021-12-20 05:46:20|9402.9|9392.9|9403.3|9393.3|9403.3|9393.3|9402.1|9392.1|6
1639979190000|2021-12-20 05:46:30|9403.6|9393.6|9401.6|9391.6|9404.5|9394.5|9401.6|9391.6|7
1639979200000|2021-12-20 05:46:40|9400.4|9390.4|9399.6|9389.6|9401.6|9391.6|9399.6|9389.6|10
1639979210000|2021-12-20 05:46:50|9400|9390|9399.5|9389.5|9400.1|9390.1|9399.5|9389.5|5
1639979220000|2021-12-20 05:47:00|9399.8|9389.8|9400.5|9390.5|9401.8|9391.8|9399.8|9389.8|10
1639979230000|2021-12-20 05:47:10|9400.3|9390.3|9401.4|9391.4|9401.4|9391.4|9399.6|9389.6|9
1639979240000|2021-12-20 05:47:20|9402.3|9392.3|9400.6|9390.6|9402.3|9392.3|9400.3|9390.3|8
1639979250000|2021-12-20 05:47:30|9400.4|9390.4|9398.4|9388.4|9401|9391|9398.4|9388.4|7
1639979260000|2021-12-20 05:47:40|9398.3|9388.3|9395.5|9385.5|9398.3|9388.3|9395|9385|10
1639979270000|2021-12-20 05:47:50|9395|9385|9394.3|9384.3|9395|9385|9393.3|9383.3|8
1639979280000|2021-12-20 05:48:00|9394.5|9384.5|9394|9384|9395.8|9385.8|9393.3|9383.3|11
1639979290000|2021-12-20 05:48:10|9394.5|9384.5|9393|9383|9394.8|9384.8|9392.8|9382.8|11
1639979300000|2021-12-20 05:48:20|9393.3|9383.3|9390|9380|9393.5|9383.5|9390|9380|20
1639979310000|2021-12-20 05:48:30|9390.5|9380.5|9390.5|9380.5|9391|9381|9389.3|9379.3|15
1639979320000|2021-12-20 05:48:40|9390.3|9380.3|9391.8|9381.8|9391.8|9381.8|9390|9380|13
1639979330000|2021-12-20 05:48:50|9391.5|9381.5|9390.5|9380.5|9391.5|9381.5|9390.3|9380.3|17
1639979340000|2021-12-20 05:49:00|9391|9381|9394.6|9384.6|9394.6|9384.6|9390.5|9380.5|9
1639979350000|2021-12-20 05:49:10|9394.4|9384.4|9394.1|9384.1|9394.4|9384.4|9392.8|9382.8|16
1639979360000|2021-12-20 05:49:20|9393.6|9383.6|9392.5|9382.5|9393.6|9383.6|9392.3|9382.3|12
1639979370000|2021-12-20 05:49:30|9392.8|9382.8|9394.6|9384.6|9394.6|9384.6|9392.8|9382.8|8
1639979380000|2021-12-20 05:49:40|9394.4|9384.4|9392.4|9382.4|9394.4|9384.4|9391.5|9381.5|12
1639979390000|2021-12-20 05:49:50|9392.1|9382.1|9388|9378|9392.5|9382.5|9388|9378|14
1639979400000|2021-12-20 05:50:00|9389.1|9379.1|9389.1|9379.1|9390|9380|9388.5|9378.5|18
1639979410000|2021-12-20 05:50:10|9387.9|9377.9|9388.9|9378.9|9389.9|9379.9|9387.9|9377.9|18
1639979420000|2021-12-20 05:50:20|9388.6|9378.6|9388.1|9378.1|9388.6|9378.6|9387.5|9377.5|16
1639979430000|2021-12-20 05:50:30|9388.8|9378.8|9387.5|9377.5|9389.3|9379.3|9387.3|9377.3|15
1639979440000|2021-12-20 05:50:40|9387.8|9377.8|9387.8|9377.8|9389|9379|9387.8|9377.8|11
1639979450000|2021-12-20 05:50:50|9388|9378|9388.5|9378.5|9388.5|9378.5|9388|9378|8
1639979460000|2021-12-20 05:51:00|9388.3|9378.3|9388.9|9378.9|9388.9|9378.9|9388.3|9378.3|6
1639979470000|2021-12-20 05:51:10|9388.6|9378.6|9389.1|9379.1|9390.6|9380.6|9388.6|9378.6|7
1639979480000|2021-12-20 05:51:20|9389.4|9379.4|9390.5|9380.5|9390.6|9380.6|9389.4|9379.4|7
1639979490000|2021-12-20 05:51:30|9390.3|9380.3|9389.5|9379.5|9390.9|9380.9|9389.5|9379.5|10
1639979500000|2021-12-20 05:51:40|9389.8|9379.8|9390.3|9380.3|9391|9381|9389.8|9379.8|8
1639979510000|2021-12-20 05:51:50|9390.5|9380.5|9390|9380|9391|9381|9389.3|9379.3|8
1639979520000|2021-12-20 05:52:00|9390.4|9380.4|9389.3|9379.3|9390.4|9380.4|9388.5|9378.5|14
1639979530000|2021-12-20 05:52:10|9389|9379|9384.8|9374.8|9389|9379|9384.8|9374.8|15
1639979540000|2021-12-20 05:52:20|9385|9375|9385.8|9375.8|9386.5|9376.5|9385|9375|15
1639979550000|2021-12-20 05:52:30|9385.4|9375.4|9385.6|9375.6|9385.9|9375.9|9385.1|9375.1|12
1639979560000|2021-12-20 05:52:40|9385.9|9375.9|9386|9376|9386.9|9376.9|9385.8|9375.8|8
1639979570000|2021-12-20 05:52:50|9385.9|9375.9|9386.4|9376.4|9386.6|9376.6|9385.6|9375.6|8
1639979580000|2021-12-20 05:53:00|9386|9376|9386.1|9376.1|9386.4|9376.4|9385.9|9375.9|5
1639979590000|2021-12-20 05:53:10|9386.3|9376.3|9385.6|9375.6|9386.3|9376.3|9385.3|9375.3|10
1639979600000|2021-12-20 05:53:20|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|9385.9|9375.9|5
1639979610000|2021-12-20 05:53:30|9386.6|9376.6|9387.1|9377.1|9387.3|9377.3|9386|9376|10
1639979620000|2021-12-20 05:53:40|9387.3|9377.3|9387.5|9377.5|9387.6|9377.6|9386.8|9376.8|7
1639979630000|2021-12-20 05:53:50|9387.1|9377.1|9387.6|9377.6|9388.1|9378.1|9386.5|9376.5|9
1639979640000|2021-12-20 05:54:00|9387.9|9377.9|9390|9380|9390.5|9380.5|9387.9|9377.9|17
1639979650000|2021-12-20 05:54:10|9390.3|9380.3|9391.8|9381.8|9391.8|9381.8|9389.8|9379.8|6
1639979660000|2021-12-20 05:54:20|9390.9|9380.9|9391|9381|9391.3|9381.3|9390.3|9380.3|10
1639979670000|2021-12-20 05:54:30|9391.1|9381.1|9389.5|9379.5|9391.8|9381.8|9389.5|9379.5|14
1639979680000|2021-12-20 05:54:40|9390|9380|9389.8|9379.8|9390|9380|9389.8|9379.8|5
1639979690000|2021-12-20 05:54:50|9389.9|9379.9|9390.5|9380.5|9390.8|9380.8|9389.8|9379.8|14
1639979700000|2021-12-20 05:55:00|9392.1|9382.1|9392.8|9382.8|9392.8|9382.8|9391.5|9381.5|10
1639979710000|2021-12-20 05:55:10|9393|9383|9393|9383|9393.4|9383.4|9392.8|9382.8|9
1639979720000|2021-12-20 05:55:20|9392.8|9382.8|9393|9383|9393|9383|9392.8|9382.8|2
1639979730000|2021-12-20 05:55:30|9392.8|9382.8|9392.5|9382.5|9393|9383|9392.5|9382.5|6
1639979740000|2021-12-20 05:55:40|9392.8|9382.8|9393|9383|9393|9383|9392.8|9382.8|2
1639979750000|2021-12-20 05:55:50|9393.3|9383.3|9393.8|9383.8|9393.9|9383.9|9393.3|9383.3|8
1639979770000|2021-12-20 05:56:10|9393.5|9383.5|9393.8|9383.8|9393.8|9383.8|9393.5|9383.5|3
1639979780000|2021-12-20 05:56:20|9393.6|9383.6|9394.4|9384.4|9394.4|9384.4|9393.6|9383.6|4
1639979790000|2021-12-20 05:56:30|9395.5|9385.5|9394.5|9384.5|9395.5|9385.5|9393.9|9383.9|6
1639979800000|2021-12-20 05:56:40|9394.9|9384.9|9396.5|9386.5|9396.5|9386.5|9394.9|9384.9|4
1639979810000|2021-12-20 05:56:50|9395.6|9385.6|9395.5|9385.5|9395.6|9385.6|9395.5|9385.5|2
1639979830000|2021-12-20 05:57:10|9395.3|9385.3|9395.8|9385.8|9396.4|9386.4|9395|9385|9
1639979840000|2021-12-20 05:57:20|9395.5|9385.5|9395|9385|9395.5|9385.5|9395|9385|4
1639979850000|2021-12-20 05:57:30|9394.6|9384.6|9393.6|9383.6|9394.6|9384.6|9393.6|9383.6|5
1639979860000|2021-12-20 05:57:40|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|1
1639979890000|2021-12-20 05:58:10|9394.8|9384.8|9394.1|9384.1|9395.3|9385.3|9393.9|9383.9|7
1639979900000|2021-12-20 05:58:20|9394.4|9384.4|9396.1|9386.1|9396.4|9386.4|9394.4|9384.4|11
1639979910000|2021-12-20 05:58:30|9395.6|9385.6|9396.1|9386.1|9396.1|9386.1|9395.6|9385.6|5
1639979920000|2021-12-20 05:58:40|9395.9|9385.9|9394.1|9384.1|9395.9|9385.9|9394.1|9384.1|6
1639979930000|2021-12-20 05:58:50|9393.9|9383.9|9393|9383|9393.9|9383.9|9392.8|9382.8|7
1639979940000|2021-12-20 05:59:00|9393.4|9383.4|9393.1|9383.1|9393.4|9383.4|9392.9|9382.9|4
1639979950000|2021-12-20 05:59:10|9392.9|9382.9|9392.6|9382.6|9392.9|9382.9|9392.1|9382.1|5
1639979960000|2021-12-20 05:59:20|9392.4|9382.4|9393.8|9383.8|9393.8|9383.8|9392.4|9382.4|5
1639979970000|2021-12-20 05:59:30|9393.5|9383.5|9395.1|9385.1|9395.1|9385.1|9393.3|9383.3|14
1639979980000|2021-12-20 05:59:40|9394.5|9384.5|9393.8|9383.8|9395|9385|9393.1|9383.1|9
1639979990000|2021-12-20 05:59:50|9393.6|9383.6|9391.1|9381.1|9393.6|9383.6|9390.5|9380.5|12
1639980000000|2021-12-20 06:00:00|9390.4|9380.4|9390.1|9380.1|9392|9382|9390|9380|26
1639980010000|2021-12-20 06:00:10|9389.9|9379.9|9390.3|9380.3|9390.5|9380.5|9389.6|9379.6|11
1639980020000|2021-12-20 06:00:20|9390.1|9380.1|9390|9380|9390.5|9380.5|9389.6|9379.6|10
1639980030000|2021-12-20 06:00:30|9389.6|9379.6|9390.4|9380.4|9391.3|9381.3|9389.6|9379.6|13
1639980040000|2021-12-20 06:00:40|9390.1|9380.1|9390.5|9380.5|9390.5|9380.5|9390|9380|6
1639980050000|2021-12-20 06:00:50|9390|9380|9389.6|9379.6|9390.5|9380.5|9389.6|9379.6|8
1639980060000|2021-12-20 06:01:00|9389.4|9379.4|9389.8|9379.8|9390.3|9380.3|9389.4|9379.4|9
1639980070000|2021-12-20 06:01:10|9390|9380|9389.6|9379.6|9390.3|9380.3|9389.6|9379.6|6
1639980080000|2021-12-20 06:01:20|9389.4|9379.4|9388|9378|9389.6|9379.6|9387.5|9377.5|11
1639980090000|2021-12-20 06:01:30|9388.5|9378.5|9389.5|9379.5|9390.3|9380.3|9388.5|9378.5|11
1639980100000|2021-12-20 06:01:40|9389.3|9379.3|9390.3|9380.3|9390.8|9380.8|9389.3|9379.3|14
1639980110000|2021-12-20 06:01:50|9390|9380|9389.5|9379.5|9390|9380|9388.9|9378.9|8
1639980120000|2021-12-20 06:02:00|9389|9379|9392|9382|9392|9382|9388.5|9378.5|16
1639980130000|2021-12-20 06:02:10|9392.3|9382.3|9393|9383|9393.5|9383.5|9392.3|9382.3|13
1639980140000|2021-12-20 06:02:20|9392.8|9382.8|9392.8|9382.8|9393|9383|9392.3|9382.3|9
1639980150000|2021-12-20 06:02:30|9392.5|9382.5|9390|9380|9392.5|9382.5|9390|9380|7
1639980160000|2021-12-20 06:02:40|9389.6|9379.6|9388.5|9378.5|9389.6|9379.6|9388.5|9378.5|4
1639980170000|2021-12-20 06:02:50|9388.8|9378.8|9387.3|9377.3|9388.8|9378.8|9387.3|9377.3|10
1639980180000|2021-12-20 06:03:00|9387.4|9377.4|9387.8|9377.8|9389.3|9379.3|9387.4|9377.4|11
1639980190000|2021-12-20 06:03:10|9387.5|9377.5|9388|9378|9388|9378|9386.4|9376.4|9
1639980200000|2021-12-20 06:03:20|9387.8|9377.8|9387|9377|9387.8|9377.8|9387|9377|3
1639980210000|2021-12-20 06:03:30|9387.3|9377.3|9388|9378|9388.3|9378.3|9387|9377|6
1639980220000|2021-12-20 06:03:40|9387|9377|9388|9378|9388|9378|9387|9377|7
1639980230000|2021-12-20 06:03:50|9388.3|9378.3|9388.5|9378.5|9388.8|9378.8|9388.3|9378.3|6
1639980240000|2021-12-20 06:04:00|9388.8|9378.8|9389.4|9379.4|9389.4|9379.4|9388.8|9378.8|7
1639980260000|2021-12-20 06:04:20|9389.6|9379.6|9390.4|9380.4|9390.6|9380.6|9389.1|9379.1|9
1639980270000|2021-12-20 06:04:30|9390|9380|9389.8|9379.8|9390|9380|9389.8|9379.8|2
1639980280000|2021-12-20 06:04:40|9390|9380|9390|9380|9390|9380|9389.1|9379.1|6
1639980290000|2021-12-20 06:04:50|9390.3|9380.3|9392.3|9382.3|9392.3|9382.3|9390.3|9380.3|4
1639980300000|2021-12-20 06:05:00|9392.6|9382.6|9390.8|9380.8|9392.6|9382.6|9390.8|9380.8|6
1639980310000|2021-12-20 06:05:10|9391|9381|9390.8|9380.8|9391.3|9381.3|9390.8|9380.8|4
1639980320000|2021-12-20 06:05:20|9391|9381|9391.8|9381.8|9392|9382|9390.3|9380.3|14
1639980330000|2021-12-20 06:05:30|9391.6|9381.6|9391.4|9381.4|9391.8|9381.8|9391.4|9381.4|6
1639980340000|2021-12-20 06:05:40|9391.6|9381.6|9390.4|9380.4|9391.6|9381.6|9390.4|9380.4|5
1639980350000|2021-12-20 06:05:50|9390.5|9380.5|9390.5|9380.5|9390.9|9380.9|9390.1|9380.1|5
1639980360000|2021-12-20 06:06:00|9390.3|9380.3|9390|9380|9390.3|9380.3|9389.5|9379.5|7
1639980370000|2021-12-20 06:06:10|9390.3|9380.3|9390|9380|9390.5|9380.5|9390|9380|4
1639980380000|2021-12-20 06:06:20|9389.6|9379.6|9386|9376|9389.6|9379.6|9386|9376|10
1639980410000|2021-12-20 06:06:50|9386.3|9376.3|9385.3|9375.3|9386.3|9376.3|9385|9375|8
1639980420000|2021-12-20 06:07:00|9385.9|9375.9|9386.3|9376.3|9386.3|9376.3|9385.5|9375.5|5
1639980430000|2021-12-20 06:07:10|9386|9376|9384.9|9374.9|9386|9376|9384.4|9374.4|8
1639980460000|2021-12-20 06:07:40|9385|9375|9385.4|9375.4|9385.4|9375.4|9385|9375|2
1639980470000|2021-12-20 06:07:50|9385.3|9375.3|9385|9375|9385.3|9375.3|9384.5|9374.5|6
1639980480000|2021-12-20 06:08:00|9385.1|9375.1|9384.9|9374.9|9385.3|9375.3|9384.5|9374.5|6
1639980490000|2021-12-20 06:08:10|9385.1|9375.1|9384.8|9374.8|9385.3|9375.3|9384.8|9374.8|6
1639980500000|2021-12-20 06:08:20|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|1
1639980510000|2021-12-20 06:08:30|9384|9374|9385.5|9375.5|9385.5|9375.5|9383.8|9373.8|10
1639980520000|2021-12-20 06:08:40|9385.3|9375.3|9384.3|9374.3|9385.3|9375.3|9384.3|9374.3|7
1639980530000|2021-12-20 06:08:50|9384.8|9374.8|9385|9375|9385|9375|9384.8|9374.8|2
1639980540000|2021-12-20 06:09:00|9385.3|9375.3|9387.3|9377.3|9387.3|9377.3|9385|9375|14
1639980550000|2021-12-20 06:09:10|9387.1|9377.1|9385.8|9375.8|9387.3|9377.3|9385.8|9375.8|8
1639980560000|2021-12-20 06:09:20|9386|9376|9386|9376|9386|9376|9386|9376|1
1639980570000|2021-12-20 06:09:30|9386.3|9376.3|9383.3|9373.3|9387.4|9377.4|9383.3|9373.3|13
1639980580000|2021-12-20 06:09:40|9382.8|9372.8|9382.5|9372.5|9382.8|9372.8|9382|9372|9
1639980590000|2021-12-20 06:09:50|9382.3|9372.3|9382.3|9372.3|9382.5|9372.5|9382|9372|5
1639980600000|2021-12-20 06:10:00|9382.5|9372.5|9381|9371|9382.5|9372.5|9381|9371|8
1639980610000|2021-12-20 06:10:10|9380.8|9370.8|9380.5|9370.5|9380.8|9370.8|9378.5|9368.5|17
1639980620000|2021-12-20 06:10:20|9380|9370|9382|9372|9382|9372|9377.8|9367.8|17
1639980630000|2021-12-20 06:10:30|9382.5|9372.5|9383.6|9373.6|9383.6|9373.6|9382|9372|6
1639980640000|2021-12-20 06:10:40|9383.8|9373.8|9381.4|9371.4|9383.8|9373.8|9381.4|9371.4|5
1639980650000|2021-12-20 06:10:50|9381|9371|9383.8|9373.8|9383.8|9373.8|9380.8|9370.8|8
1639980660000|2021-12-20 06:11:00|9383.5|9373.5|9383.8|9373.8|9383.8|9373.8|9383.3|9373.3|10
1639980670000|2021-12-20 06:11:10|9384|9374|9384.4|9374.4|9384.5|9374.5|9384|9374|4
1639980680000|2021-12-20 06:11:20|9384.5|9374.5|9384.4|9374.4|9384.5|9374.5|9384.4|9374.4|2
1639980690000|2021-12-20 06:11:30|9384.5|9374.5|9383.8|9373.8|9384.5|9374.5|9383.5|9373.5|5
1639980700000|2021-12-20 06:11:40|9384|9374|9384|9374|9384|9374|9384|9374|1
1639980710000|2021-12-20 06:11:50|9383.8|9373.8|9384|9374|9384|9374|9383.8|9373.8|6
1639980720000|2021-12-20 06:12:00|9384.3|9374.3|9383.8|9373.8|9384.3|9374.3|9383.4|9373.4|7
1639980730000|2021-12-20 06:12:10|9384|9374|9383.9|9373.9|9384.3|9374.3|9383.5|9373.5|6
1639980740000|2021-12-20 06:12:20|9383.6|9373.6|9382.8|9372.8|9383.6|9373.6|9382.8|9372.8|9
1639980750000|2021-12-20 06:12:30|9382.5|9372.5|9382.1|9372.1|9382.8|9372.8|9381.4|9371.4|15
1639980760000|2021-12-20 06:12:40|9381.9|9371.9|9382.5|9372.5|9382.5|9372.5|9381.5|9371.5|5
1639980770000|2021-12-20 06:12:50|9381.9|9371.9|9381.9|9371.9|9382.3|9372.3|9381.9|9371.9|4
1639980780000|2021-12-20 06:13:00|9381.6|9371.6|9379.8|9369.8|9381.9|9371.9|9379.6|9369.6|15
1639980790000|2021-12-20 06:13:10|9379.5|9369.5|9379.3|9369.3|9379.8|9369.8|9378.5|9368.5|16
1639980800000|2021-12-20 06:13:20|9379.8|9369.8|9378.5|9368.5|9379.8|9369.8|9378.3|9368.3|10
1639980810000|2021-12-20 06:13:30|9378.3|9368.3|9378|9368|9378.5|9368.5|9378|9368|7
1639980820000|2021-12-20 06:13:40|9377.8|9367.8|9378|9368|9378.3|9368.3|9377|9367|8
1639980830000|2021-12-20 06:13:50|9378.3|9368.3|9378.3|9368.3|9378.8|9368.8|9378|9368|7
1639980840000|2021-12-20 06:14:00|9378.5|9368.5|9379.5|9369.5|9379.8|9369.8|9378.3|9368.3|14
1639980850000|2021-12-20 06:14:10|9379.3|9369.3|9379|9369|9379.8|9369.8|9378.8|9368.8|9
1639980860000|2021-12-20 06:14:20|9379.3|9369.3|9378.8|9368.8|9379.3|9369.3|9378.8|9368.8|3
1639980870000|2021-12-20 06:14:30|9378.5|9368.5|9378.5|9368.5|9379.3|9369.3|9377.5|9367.5|10
1639980890000|2021-12-20 06:14:50|9378.3|9368.3|9377.9|9367.9|9378.9|9368.9|9377.3|9367.3|16
1639980900000|2021-12-20 06:15:00|9378|9368|9376.8|9366.8|9378|9368|9376.3|9366.3|13
1639980910000|2021-12-20 06:15:10|9376.5|9366.5|9376.3|9366.3|9376.5|9366.5|9376.3|9366.3|2
1639980920000|2021-12-20 06:15:20|9376.4|9366.4|9376.4|9366.4|9376.8|9366.8|9376.4|9366.4|5
1639980930000|2021-12-20 06:15:30|9376.3|9366.3|9376|9366|9376.4|9366.4|9376|9366|4
1639980940000|2021-12-20 06:15:40|9375.8|9365.8|9374.3|9364.3|9375.8|9365.8|9372.4|9362.4|10
1639980950000|2021-12-20 06:15:50|9374|9364|9371.5|9361.5|9374.4|9364.4|9371.5|9361.5|16
1639980960000|2021-12-20 06:16:00|9371.9|9361.9|9372.8|9362.8|9373.6|9363.6|9371.9|9361.9|13
1639980970000|2021-12-20 06:16:10|9372.1|9362.1|9373.6|9363.6|9374.4|9364.4|9372.1|9362.1|18
1639980980000|2021-12-20 06:16:20|9373.4|9363.4|9371.5|9361.5|9373.4|9363.4|9371.5|9361.5|15
1639980990000|2021-12-20 06:16:30|9371.3|9361.3|9373.5|9363.5|9374.5|9364.5|9371.1|9361.1|18
1639981000000|2021-12-20 06:16:40|9374.3|9364.3|9376.1|9366.1|9376.5|9366.5|9373.6|9363.6|15
1639981010000|2021-12-20 06:16:50|9375.9|9365.9|9375.6|9365.6|9376.3|9366.3|9374.9|9364.9|18
1639981020000|2021-12-20 06:17:00|9375.1|9365.1|9375.1|9365.1|9376|9366|9375.1|9365.1|13
1639981030000|2021-12-20 06:17:10|9375.5|9365.5|9374.9|9364.9|9375.5|9365.5|9374.9|9364.9|10
1639981040000|2021-12-20 06:17:20|9375.1|9365.1|9374.6|9364.6|9375.4|9365.4|9374.4|9364.4|6
1639981050000|2021-12-20 06:17:30|9374.8|9364.8|9375.4|9365.4|9375.6|9365.6|9374.6|9364.6|10
1639981060000|2021-12-20 06:17:40|9375.6|9365.6|9375.6|9365.6|9376|9366|9375.3|9365.3|8
1639981070000|2021-12-20 06:17:50|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|1
1639981080000|2021-12-20 06:18:00|9375.8|9365.8|9377.1|9367.1|9377.5|9367.5|9375.4|9365.4|16
1639981090000|2021-12-20 06:18:10|9376.9|9366.9|9376.8|9366.8|9377.3|9367.3|9376.1|9366.1|8
1639981100000|2021-12-20 06:18:20|9377|9367|9373.8|9363.8|9377.1|9367.1|9373.8|9363.8|16
1639981110000|2021-12-20 06:18:30|9374|9364|9375.1|9365.1|9375.4|9365.4|9374|9364|10
1639981120000|2021-12-20 06:18:40|9374.6|9364.6|9374.8|9364.8|9375.6|9365.6|9374.5|9364.5|13
1639981130000|2021-12-20 06:18:50|9374.5|9364.5|9375.1|9365.1|9375.4|9365.4|9374.3|9364.3|8
1639981140000|2021-12-20 06:19:00|9375.4|9365.4|9376.3|9366.3|9376.5|9366.5|9375.3|9365.3|14
1639981150000|2021-12-20 06:19:10|9376.5|9366.5|9377.4|9367.4|9377.9|9367.9|9376.5|9366.5|11
1639981160000|2021-12-20 06:19:20|9377.6|9367.6|9378.5|9368.5|9379|9369|9377.6|9367.6|8
1639981170000|2021-12-20 06:19:30|9378.1|9368.1|9378|9368|9378.5|9368.5|9376.3|9366.3|13
1639981180000|2021-12-20 06:19:40|9377.5|9367.5|9377|9367|9377.5|9367.5|9376.8|9366.8|6
1639981190000|2021-12-20 06:19:50|9376.8|9366.8|9376.5|9366.5|9376.8|9366.8|9376.5|9366.5|2
1639981200000|2021-12-20 06:20:00|9376.8|9366.8|9376|9366|9377.3|9367.3|9374.9|9364.9|11
1639981210000|2021-12-20 06:20:10|9375.8|9365.8|9375.6|9365.6|9376.8|9366.8|9375.4|9365.4|12
1639981220000|2021-12-20 06:20:20|9376|9366|9376.5|9366.5|9376.8|9366.8|9375.4|9365.4|10
1639981230000|2021-12-20 06:20:30|9376.1|9366.1|9379|9369|9379|9369|9376.1|9366.1|11
1639981240000|2021-12-20 06:20:40|9379.3|9369.3|9379.5|9369.5|9379.5|9369.5|9378.6|9368.6|11
1639981250000|2021-12-20 06:20:50|9380|9370|9379.8|9369.8|9380|9370|9379.8|9369.8|2
1639981270000|2021-12-20 06:21:10|9379.1|9369.1|9379.3|9369.3|9379.5|9369.5|9378.9|9368.9|7
1639981280000|2021-12-20 06:21:20|9378.8|9368.8|9378.6|9368.6|9378.8|9368.8|9378.6|9368.6|4
1639981290000|2021-12-20 06:21:30|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|9378.6|9368.6|3
1639981300000|2021-12-20 06:21:40|9379|9369|9380|9370|9380|9370|9379|9369|9
1639981310000|2021-12-20 06:21:50|9379.8|9369.8|9380|9370|9380|9370|9379.8|9369.8|2
1639981320000|2021-12-20 06:22:00|9379.8|9369.8|9380|9370|9380.5|9370.5|9379.8|9369.8|10
1639981330000|2021-12-20 06:22:10|9379.8|9369.8|9379.5|9369.5|9380|9370|9379.5|9369.5|4
1639981340000|2021-12-20 06:22:20|9379.1|9369.1|9379.8|9369.8|9380|9370|9379.1|9369.1|8
1639981350000|2021-12-20 06:22:30|9380|9370|9379.5|9369.5|9380|9370|9379.5|9369.5|3
1639981360000|2021-12-20 06:22:40|9379.3|9369.3|9380|9370|9380|9370|9379|9369|6
1639981370000|2021-12-20 06:22:50|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1639981380000|2021-12-20 06:23:00|9379.9|9369.9|9381.5|9371.5|9381.5|9371.5|9379.9|9369.9|5
1639981390000|2021-12-20 06:23:10|9382|9372|9382.5|9372.5|9383|9373|9382|9372|11
1639981400000|2021-12-20 06:23:20|9382.8|9372.8|9383.3|9373.3|9383.3|9373.3|9382.1|9372.1|7
1639981410000|2021-12-20 06:23:30|9383|9373|9383.3|9373.3|9383.5|9373.5|9382.3|9372.3|11
1639981420000|2021-12-20 06:23:40|9383|9373|9381.8|9371.8|9383|9373|9381.8|9371.8|9
1639981430000|2021-12-20 06:23:50|9382|9372|9381.3|9371.3|9382.8|9372.8|9381.3|9371.3|7
1639981440000|2021-12-20 06:24:00|9381|9371|9381.9|9371.9|9381.9|9371.9|9380.5|9370.5|9
1639981450000|2021-12-20 06:24:10|9382.1|9372.1|9382.9|9372.9|9383.5|9373.5|9381.6|9371.6|15
1639981460000|2021-12-20 06:24:20|9383.9|9373.9|9384.8|9374.8|9384.8|9374.8|9383|9373|11
1639981470000|2021-12-20 06:24:30|9384.4|9374.4|9384.1|9374.1|9384.6|9374.6|9383.6|9373.6|13
1639981480000|2021-12-20 06:24:40|9384.5|9374.5|9384.4|9374.4|9384.8|9374.8|9383.6|9373.6|9
1639981490000|2021-12-20 06:24:50|9383.6|9373.6|9384.8|9374.8|9384.8|9374.8|9383.6|9373.6|8
1639981500000|2021-12-20 06:25:00|9384.4|9374.4|9386|9376|9386.3|9376.3|9384.4|9374.4|6
1639981510000|2021-12-20 06:25:10|9386.6|9376.6|9385.1|9375.1|9386.6|9376.6|9385.1|9375.1|11
1639981520000|2021-12-20 06:25:20|9385.4|9375.4|9384.4|9374.4|9385.4|9375.4|9384.4|9374.4|4
1639981530000|2021-12-20 06:25:30|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|1
1639981540000|2021-12-20 06:25:40|9384.6|9374.6|9383.6|9373.6|9384.6|9374.6|9383.4|9373.4|13
1639981550000|2021-12-20 06:25:50|9383.4|9373.4|9382.8|9372.8|9384.1|9374.1|9382.8|9372.8|13
1639981560000|2021-12-20 06:26:00|9382.4|9372.4|9380.4|9370.4|9382.4|9372.4|9379.8|9369.8|10
1639981570000|2021-12-20 06:26:10|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|9380.6|9370.6|3
1639981580000|2021-12-20 06:26:20|9380.6|9370.6|9380.8|9370.8|9380.9|9370.9|9380.5|9370.5|6
1639981590000|2021-12-20 06:26:30|9380.9|9370.9|9381.9|9371.9|9382|9372|9380.9|9370.9|5
1639981600000|2021-12-20 06:26:40|9381.6|9371.6|9381.1|9371.1|9381.6|9371.6|9380.9|9370.9|5
1639981610000|2021-12-20 06:26:50|9380.8|9370.8|9379.8|9369.8|9381|9371|9379.5|9369.5|14
1639981620000|2021-12-20 06:27:00|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|9378.3|9368.3|8
1639981630000|2021-12-20 06:27:10|9379.8|9369.8|9380|9370|9380|9370|9379.8|9369.8|4
1639981640000|2021-12-20 06:27:20|9380.3|9370.3|9380.5|9370.5|9380.8|9370.8|9380|9370|8
1639981650000|2021-12-20 06:27:30|9380.3|9370.3|9381|9371|9381|9371|9380.3|9370.3|3
1639981660000|2021-12-20 06:27:40|9380.6|9370.6|9379.6|9369.6|9380.6|9370.6|9379.6|9369.6|2
1639981670000|2021-12-20 06:27:50|9379.3|9369.3|9379.1|9369.1|9379.5|9369.5|9378.9|9368.9|7
1639981680000|2021-12-20 06:28:00|9379|9369|9378|9368|9379|9369|9378|9368|11
1639981690000|2021-12-20 06:28:10|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|1
1639981700000|2021-12-20 06:28:20|9378.1|9368.1|9378.4|9368.4|9378.4|9368.4|9378.1|9368.1|2
1639981710000|2021-12-20 06:28:30|9378|9368|9377.8|9367.8|9378|9368|9377.8|9367.8|2
1639981730000|2021-12-20 06:28:50|9378.1|9368.1|9378.5|9368.5|9378.5|9368.5|9378.1|9368.1|2
1639981740000|2021-12-20 06:29:00|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|1
1639981750000|2021-12-20 06:29:10|9377.9|9367.9|9377.9|9367.9|9377.9|9367.9|9377.9|9367.9|1
1639981760000|2021-12-20 06:29:20|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|1
1639981770000|2021-12-20 06:29:30|9377.9|9367.9|9377.9|9367.9|9377.9|9367.9|9377.9|9367.9|1
1639981790000|2021-12-20 06:29:50|9377.6|9367.6|9372.9|9362.9|9377.6|9367.6|9372.9|9362.9|7
1639981800000|2021-12-20 06:30:00|9373|9363|9378.5|9368.5|9378.8|9368.8|9373|9363|22
1639981810000|2021-12-20 06:30:10|9378.8|9368.8|9382.4|9372.4|9382.4|9372.4|9378.8|9368.8|13
1639981820000|2021-12-20 06:30:20|9382.3|9372.3|9382.8|9372.8|9383.4|9373.4|9382.3|9372.3|8
1639981830000|2021-12-20 06:30:30|9382.5|9372.5|9382.1|9372.1|9382.8|9372.8|9381.8|9371.8|7
1639981840000|2021-12-20 06:30:40|9382.4|9372.4|9381.5|9371.5|9382.8|9372.8|9381|9371|14
1639981850000|2021-12-20 06:30:50|9381.8|9371.8|9381.3|9371.3|9382.4|9372.4|9380.8|9370.8|10
1639981860000|2021-12-20 06:31:00|9381.8|9371.8|9380.8|9370.8|9381.8|9371.8|9380.3|9370.3|12
1639981870000|2021-12-20 06:31:10|9380.4|9370.4|9377.3|9367.3|9380.8|9370.8|9377.3|9367.3|20
1639981880000|2021-12-20 06:31:20|9377.5|9367.5|9377.5|9367.5|9378|9368|9377.3|9367.3|9
1639981900000|2021-12-20 06:31:40|9377.8|9367.8|9380|9370|9380|9370|9377.8|9367.8|13
1639981910000|2021-12-20 06:31:50|9380.4|9370.4|9382|9372|9382.4|9372.4|9380.3|9370.3|8
1639981920000|2021-12-20 06:32:00|9382.3|9372.3|9386.8|9376.8|9387|9377|9382.3|9372.3|16
1639981930000|2021-12-20 06:32:10|9386.5|9376.5|9388|9378|9388.5|9378.5|9386.5|9376.5|13
1639981940000|2021-12-20 06:32:20|9385|9375|9385.3|9375.3|9385.8|9375.8|9384.5|9374.5|14
1639981950000|2021-12-20 06:32:30|9385.5|9375.5|9382.8|9372.8|9385.5|9375.5|9382.3|9372.3|17
1639981960000|2021-12-20 06:32:40|9382.9|9372.9|9382.9|9372.9|9383.8|9373.8|9382.8|9372.8|13
1639981970000|2021-12-20 06:32:50|9383|9373|9386.3|9376.3|9386.5|9376.5|9383|9373|8
1639981980000|2021-12-20 06:33:00|9386.5|9376.5|9385.1|9375.1|9386.6|9376.6|9384.6|9374.6|11
1639981990000|2021-12-20 06:33:10|9385.5|9375.5|9385.9|9375.9|9386|9376|9385|9375|12
1639982000000|2021-12-20 06:33:20|9385.3|9375.3|9385.1|9375.1|9385.5|9375.5|9384.3|9374.3|15
1639982010000|2021-12-20 06:33:30|9385.4|9375.4|9385.3|9375.3|9385.4|9375.4|9383.8|9373.8|19
1639982020000|2021-12-20 06:33:40|9385|9375|9382.9|9372.9|9385|9375|9382.9|9372.9|13
1639982030000|2021-12-20 06:33:50|9382.6|9372.6|9382.6|9372.6|9383.9|9373.9|9382|9372|16
1639982040000|2021-12-20 06:34:00|9382.8|9372.8|9382.8|9372.8|9383.8|9373.8|9382.8|9372.8|5
1639982050000|2021-12-20 06:34:10|9383|9373|9383|9373|9383.3|9373.3|9382.5|9372.5|15
1639982060000|2021-12-20 06:34:20|9383.3|9373.3|9383|9373|9383.3|9373.3|9382.8|9372.8|3
1639982070000|2021-12-20 06:34:30|9382.5|9372.5|9381.9|9371.9|9382.5|9372.5|9381.9|9371.9|7
1639982080000|2021-12-20 06:34:40|9381.6|9371.6|9382.5|9372.5|9382.5|9372.5|9381.6|9371.6|4
1639982090000|2021-12-20 06:34:50|9383.6|9373.6|9382.4|9372.4|9383.6|9373.6|9382|9372|10
1639982100000|2021-12-20 06:35:00|9382.8|9372.8|9380.9|9370.9|9383.3|9373.3|9380.9|9370.9|13
1639982110000|2021-12-20 06:35:10|9381.4|9371.4|9379.3|9369.3|9381.4|9371.4|9378.8|9368.8|14
1639982120000|2021-12-20 06:35:20|9379.5|9369.5|9377.6|9367.6|9379.5|9369.5|9377.6|9367.6|6
1639982130000|2021-12-20 06:35:30|9377.4|9367.4|9376.1|9366.1|9377.4|9367.4|9376.1|9366.1|7
1639982140000|2021-12-20 06:35:40|9376.3|9366.3|9377.9|9367.9|9378.5|9368.5|9376.3|9366.3|11
1639982150000|2021-12-20 06:35:50|9377.5|9367.5|9378.3|9368.3|9379.5|9369.5|9377.5|9367.5|14
1639982160000|2021-12-20 06:36:00|9378.5|9368.5|9378|9368|9379|9369|9377.3|9367.3|20
1639982170000|2021-12-20 06:36:10|9377.8|9367.8|9377|9367|9377.8|9367.8|9377|9367|2
1639982180000|2021-12-20 06:36:20|9377.3|9367.3|9377|9367|9377.3|9367.3|9377|9367|2
1639982190000|2021-12-20 06:36:30|9376.8|9366.8|9376.3|9366.3|9376.8|9366.8|9376.3|9366.3|6
1639982200000|2021-12-20 06:36:40|9376|9366|9373.6|9363.6|9376|9366|9373|9363|10
1639982210000|2021-12-20 06:36:50|9373.8|9363.8|9373.6|9363.6|9374.9|9364.9|9373.5|9363.5|20
1639982220000|2021-12-20 06:37:00|9373.1|9363.1|9372.9|9362.9|9374.8|9364.8|9372|9362|17
1639982230000|2021-12-20 06:37:10|9372.6|9362.6|9373|9363|9373|9363|9372|9362|7
1639982240000|2021-12-20 06:37:20|9373.3|9363.3|9372.5|9362.5|9373.3|9363.3|9371.6|9361.6|15
1639982250000|2021-12-20 06:37:30|9372.1|9362.1|9372.8|9362.8|9372.8|9362.8|9372.1|9362.1|3
1639982260000|2021-12-20 06:37:40|9373.5|9363.5|9374.1|9364.1|9374.1|9364.1|9373.1|9363.1|9
1639982270000|2021-12-20 06:37:50|9374.3|9364.3|9372.5|9362.5|9374.6|9364.6|9371.8|9361.8|22
1639982280000|2021-12-20 06:38:00|9372|9362|9372.6|9362.6|9373|9363|9371.1|9361.1|12
1639982290000|2021-12-20 06:38:10|9372.3|9362.3|9372.8|9362.8|9373|9363|9371.5|9361.5|16
1639982300000|2021-12-20 06:38:20|9372.4|9362.4|9372.8|9362.8|9372.8|9362.8|9372|9362|8
1639982310000|2021-12-20 06:38:30|9372.3|9362.3|9373.6|9363.6|9374|9364|9372.3|9362.3|12
1639982320000|2021-12-20 06:38:40|9373.9|9363.9|9373.1|9363.1|9374|9364|9373.1|9363.1|6
1639982330000|2021-12-20 06:38:50|9373.4|9363.4|9373.1|9363.1|9373.4|9363.4|9372.9|9362.9|5
1639982340000|2021-12-20 06:39:00|9373.4|9363.4|9376|9366|9376|9366|9373.1|9363.1|9
1639982350000|2021-12-20 06:39:10|9375.6|9365.6|9378.4|9368.4|9379|9369|9374.6|9364.6|12
1639982360000|2021-12-20 06:39:20|9377.1|9367.1|9378.4|9368.4|9378.8|9368.8|9377.1|9367.1|16
1639982370000|2021-12-20 06:39:30|9378.6|9368.6|9378.4|9368.4|9379.8|9369.8|9378|9368|14
1639982380000|2021-12-20 06:39:40|9377.4|9367.4|9378.6|9368.6|9379.5|9369.5|9377.4|9367.4|18
1639982390000|2021-12-20 06:39:50|9378.4|9368.4|9379.8|9369.8|9380|9370|9378.4|9368.4|15
1639982400000|2021-12-20 06:40:00|9380|9370|9381.3|9371.3|9381.5|9371.5|9379.8|9369.8|12
1639982410000|2021-12-20 06:40:10|9380.9|9370.9|9377.5|9367.5|9380.9|9370.9|9377.1|9367.1|20
1639982420000|2021-12-20 06:40:20|9377|9367|9377.5|9367.5|9377.5|9367.5|9376.8|9366.8|11
1639982430000|2021-12-20 06:40:30|9377.8|9367.8|9379.3|9369.3|9379.5|9369.5|9377.8|9367.8|6
1639982440000|2021-12-20 06:40:40|9378.9|9368.9|9380.8|9370.8|9381.1|9371.1|9378.5|9368.5|16
1639982450000|2021-12-20 06:40:50|9380.5|9370.5|9380.1|9370.1|9380.5|9370.5|9379|9369|12
1639982460000|2021-12-20 06:41:00|9381|9371|9380.3|9370.3|9381|9371|9378.8|9368.8|15
1639982470000|2021-12-20 06:41:10|9379.9|9369.9|9378.6|9368.6|9380.8|9370.8|9378.6|9368.6|20
1639982480000|2021-12-20 06:41:20|9378|9368|9378.3|9368.3|9378.5|9368.5|9377.6|9367.6|11
1639982490000|2021-12-20 06:41:30|9378.5|9368.5|9377.3|9367.3|9378.5|9368.5|9377.1|9367.1|12
1639982500000|2021-12-20 06:41:40|9376.9|9366.9|9377.4|9367.4|9378.6|9368.6|9376.9|9366.9|9
1639982510000|2021-12-20 06:41:50|9376.5|9366.5|9376.6|9366.6|9376.9|9366.9|9376.1|9366.1|23
1639982520000|2021-12-20 06:42:00|9377.1|9367.1|9377.5|9367.5|9378.1|9368.1|9376.5|9366.5|10
1639982530000|2021-12-20 06:42:10|9377.3|9367.3|9375.8|9365.8|9377.3|9367.3|9375.4|9365.4|14
1639982540000|2021-12-20 06:42:20|9375.6|9365.6|9375.9|9365.9|9376.4|9366.4|9375.5|9365.5|16
1639982550000|2021-12-20 06:42:30|9377.1|9367.1|9375.5|9365.5|9377.3|9367.3|9375.1|9365.1|8
1639982560000|2021-12-20 06:42:40|9375.4|9365.4|9375.3|9365.3|9376.9|9366.9|9375.3|9365.3|16
1639982570000|2021-12-20 06:42:50|9375|9365|9375.5|9365.5|9375.5|9365.5|9374.1|9364.1|14
1639982580000|2021-12-20 06:43:00|9376|9366|9375.8|9365.8|9376|9366|9375|9365|19
1639982590000|2021-12-20 06:43:10|9375.5|9365.5|9376|9366|9376.5|9366.5|9375.5|9365.5|9
1639982600000|2021-12-20 06:43:20|9376.3|9366.3|9376.5|9366.5|9376.9|9366.9|9376.1|9366.1|5
1639982610000|2021-12-20 06:43:30|9376.3|9366.3|9374.8|9364.8|9376.3|9366.3|9374.3|9364.3|6
1639982620000|2021-12-20 06:43:40|9375.1|9365.1|9376|9366|9377.3|9367.3|9375.1|9365.1|18
1639982630000|2021-12-20 06:43:50|9375.6|9365.6|9373.9|9363.9|9375.6|9365.6|9373.9|9363.9|11
1639982640000|2021-12-20 06:44:00|9373.6|9363.6|9373|9363|9373.9|9363.9|9371.6|9361.6|14
1639982650000|2021-12-20 06:44:10|9372.8|9362.8|9372.3|9362.3|9373.1|9363.1|9371.8|9361.8|11
1639982660000|2021-12-20 06:44:20|9372.5|9362.5|9372.3|9362.3|9373.4|9363.4|9371.4|9361.4|13
1639982670000|2021-12-20 06:44:30|9371.9|9361.9|9371.4|9361.4|9372.3|9362.3|9371.1|9361.1|18
1639982680000|2021-12-20 06:44:40|9371.1|9361.1|9370.9|9360.9|9371.6|9361.6|9370.9|9360.9|11
1639982690000|2021-12-20 06:44:50|9371|9361|9371.1|9361.1|9371.6|9361.6|9371|9361|9
1639982700000|2021-12-20 06:45:00|9371.4|9361.4|9372.3|9362.3|9373.3|9363.3|9371.3|9361.3|9
1639982710000|2021-12-20 06:45:10|9372.5|9362.5|9373|9363|9373.6|9363.6|9372.3|9362.3|10
1639982720000|2021-12-20 06:45:20|9373.3|9363.3|9371.1|9361.1|9373.6|9363.6|9370.9|9360.9|15
1639982730000|2021-12-20 06:45:30|9371.5|9361.5|9371.1|9361.1|9372.5|9362.5|9371.1|9361.1|11
1639982740000|2021-12-20 06:45:40|9370.9|9360.9|9373.4|9363.4|9373.4|9363.4|9370.4|9360.4|12
1639982750000|2021-12-20 06:45:50|9372.9|9362.9|9371.1|9361.1|9373.3|9363.3|9371.1|9361.1|18
1639982760000|2021-12-20 06:46:00|9370.9|9360.9|9371.1|9361.1|9372.6|9362.6|9370.6|9360.6|17
1639982770000|2021-12-20 06:46:10|9371.5|9361.5|9372.3|9362.3|9372.5|9362.5|9371.4|9361.4|11
1639982780000|2021-12-20 06:46:20|9372.5|9362.5|9372.5|9362.5|9373.5|9363.5|9372.3|9362.3|11
1639982790000|2021-12-20 06:46:30|9372.8|9362.8|9372.6|9362.6|9373.5|9363.5|9372.5|9362.5|8
1639982800000|2021-12-20 06:46:40|9372.4|9362.4|9372.5|9362.5|9373.6|9363.6|9372.4|9362.4|11
1639982810000|2021-12-20 06:46:50|9372.8|9362.8|9372.5|9362.5|9372.8|9362.8|9371.1|9361.1|16
1639982820000|2021-12-20 06:47:00|9372.3|9362.3|9373|9363|9373|9363|9371.9|9361.9|18
1639982830000|2021-12-20 06:47:10|9374.1|9364.1|9372.5|9362.5|9375.1|9365.1|9372.5|9362.5|14
1639982840000|2021-12-20 06:47:20|9373.9|9363.9|9371.9|9361.9|9373.9|9363.9|9371.9|9361.9|17
1639982850000|2021-12-20 06:47:30|9371.6|9361.6|9371.1|9361.1|9373.8|9363.8|9371.1|9361.1|17
1639982860000|2021-12-20 06:47:40|9371.4|9361.4|9372|9362|9372.8|9362.8|9371.4|9361.4|7
1639982870000|2021-12-20 06:47:50|9371.8|9361.8|9371|9361|9371.8|9361.8|9370.9|9360.9|4
1639982880000|2021-12-20 06:48:00|9370.9|9360.9|9369.6|9359.6|9371.1|9361.1|9369.6|9359.6|11
1639982890000|2021-12-20 06:48:10|9369.5|9359.5|9369.3|9359.3|9369.5|9359.5|9369.3|9359.3|2
1639982900000|2021-12-20 06:48:20|9369.6|9359.6|9369|9359|9369.9|9359.9|9369|9359|6
1639982910000|2021-12-20 06:48:30|9368.9|9358.9|9367.9|9357.9|9368.9|9358.9|9367.9|9357.9|6
1639982930000|2021-12-20 06:48:50|9367.6|9357.6|9369.8|9359.8|9369.8|9359.8|9367.6|9357.6|8
1639982940000|2021-12-20 06:49:00|9369.5|9359.5|9370|9360|9371|9361|9369.5|9359.5|10
1639982950000|2021-12-20 06:49:10|9370.6|9360.6|9370.5|9360.5|9370.6|9360.6|9370.1|9360.1|5
1639982960000|2021-12-20 06:49:20|9370|9360|9370.4|9360.4|9370.4|9360.4|9369.6|9359.6|8
1639982970000|2021-12-20 06:49:30|9370.1|9360.1|9371.1|9361.1|9371.1|9361.1|9370.1|9360.1|4
1639982980000|2021-12-20 06:49:40|9370.9|9360.9|9370|9360|9370.9|9360.9|9369.1|9359.1|15
1639982990000|2021-12-20 06:49:50|9370.4|9360.4|9370.5|9360.5|9370.5|9360.5|9370.4|9360.4|4
1639983000000|2021-12-20 06:50:00|9370.4|9360.4|9373.4|9363.4|9373.4|9363.4|9370.4|9360.4|14
1639983010000|2021-12-20 06:50:10|9373.5|9363.5|9374.3|9364.3|9374.5|9364.5|9373.3|9363.3|14
1639983020000|2021-12-20 06:50:20|9374|9364|9372.1|9362.1|9374.3|9364.3|9371.9|9361.9|13
1639983030000|2021-12-20 06:50:30|9372.3|9362.3|9373.1|9363.1|9373.8|9363.8|9372.1|9362.1|7
1639983040000|2021-12-20 06:50:40|9372.9|9362.9|9374.4|9364.4|9374.8|9364.8|9372.9|9362.9|7
1639983050000|2021-12-20 06:50:50|9375.5|9365.5|9375|9365|9375.5|9365.5|9374.3|9364.3|15
1639983060000|2021-12-20 06:51:00|9375.3|9365.3|9373.5|9363.5|9375.3|9365.3|9372|9362|12
1639983070000|2021-12-20 06:51:10|9373.9|9363.9|9373.5|9363.5|9374.3|9364.3|9373|9363|8
1639983080000|2021-12-20 06:51:20|9373.4|9363.4|9372.8|9362.8|9373.4|9363.4|9372.6|9362.6|4
1639983090000|2021-12-20 06:51:30|9372.5|9362.5|9372|9362|9372.5|9362.5|9371.5|9361.5|10
1639983100000|2021-12-20 06:51:40|9371.5|9361.5|9370.9|9360.9|9371.5|9361.5|9370.4|9360.4|10
1639983110000|2021-12-20 06:51:50|9370.6|9360.6|9369.9|9359.9|9370.6|9360.6|9369.9|9359.9|4
1639983120000|2021-12-20 06:52:00|9369.5|9359.5|9369.3|9359.3|9369.5|9359.5|9369.1|9359.1|7
1639983130000|2021-12-20 06:52:10|9369.5|9359.5|9367.9|9357.9|9369.5|9359.5|9367.9|9357.9|6
1639983140000|2021-12-20 06:52:20|9368.5|9358.5|9369.5|9359.5|9369.5|9359.5|9368.5|9358.5|3
1639983150000|2021-12-20 06:52:30|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|1
1639983160000|2021-12-20 06:52:40|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|1
1639983170000|2021-12-20 06:52:50|9369.9|9359.9|9369.5|9359.5|9369.9|9359.9|9369.5|9359.5|6
1639983180000|2021-12-20 06:53:00|9369.8|9359.8|9370.5|9360.5|9370.9|9360.9|9368.9|9358.9|13
1639983190000|2021-12-20 06:53:10|9370.4|9360.4|9371.3|9361.3|9371.3|9361.3|9369.4|9359.4|24
1639983200000|2021-12-20 06:53:20|9371.5|9361.5|9369.8|9359.8|9371.5|9361.5|9369.8|9359.8|18
1639983210000|2021-12-20 06:53:30|9370.3|9360.3|9371.9|9361.9|9372.3|9362.3|9369.8|9359.8|10
1639983220000|2021-12-20 06:53:40|9371.8|9361.8|9374|9364|9374|9364|9371.8|9361.8|6
1639983230000|2021-12-20 06:53:50|9374.3|9364.3|9374.4|9364.4|9374.8|9364.8|9374|9364|8
1639983240000|2021-12-20 06:54:00|9373.9|9363.9|9374.3|9364.3|9375.3|9365.3|9373.9|9363.9|12
1639983250000|2021-12-20 06:54:10|9373.8|9363.8|9372.4|9362.4|9373.8|9363.8|9372.4|9362.4|8
1639983260000|2021-12-20 06:54:20|9372.8|9362.8|9372.3|9362.3|9372.8|9362.8|9371.6|9361.6|9
1639983270000|2021-12-20 06:54:30|9372.5|9362.5|9374.1|9364.1|9374.1|9364.1|9372.5|9362.5|11
1639983280000|2021-12-20 06:54:40|9373.9|9363.9|9377.5|9367.5|9377.5|9367.5|9373.9|9363.9|8
1639983290000|2021-12-20 06:54:50|9377.1|9367.1|9377.3|9367.3|9377.5|9367.5|9376.6|9366.6|12
1639983300000|2021-12-20 06:55:00|9377.5|9367.5|9379.3|9369.3|9379.5|9369.5|9377.4|9367.4|10
1639983310000|2021-12-20 06:55:10|9379.1|9369.1|9378.6|9368.6|9380.8|9370.8|9378.6|9368.6|16
1639983320000|2021-12-20 06:55:20|9378.5|9368.5|9380|9370|9380.5|9370.5|9378.1|9368.1|17
1639983330000|2021-12-20 06:55:30|9380.3|9370.3|9382.1|9372.1|9382.1|9372.1|9380.3|9370.3|23
1639983340000|2021-12-20 06:55:40|9381.8|9371.8|9382.5|9372.5|9382.5|9372.5|9381.3|9371.3|19
1639983350000|2021-12-20 06:55:50|9382|9372|9381.9|9371.9|9382.6|9372.6|9381.5|9371.5|17
1639983360000|2021-12-20 06:56:00|9381.3|9371.3|9381.8|9371.8|9382.6|9372.6|9380.8|9370.8|21
1639983370000|2021-12-20 06:56:10|9381.6|9371.6|9382.4|9372.4|9382.8|9372.8|9381.3|9371.3|23
1639983380000|2021-12-20 06:56:20|9382.1|9372.1|9382.8|9372.8|9383.1|9373.1|9381.9|9371.9|18
1639983390000|2021-12-20 06:56:30|9382.1|9372.1|9382.1|9372.1|9383|9373|9381.8|9371.8|17
1639983400000|2021-12-20 06:56:40|9382.4|9372.4|9383.3|9373.3|9383.3|9373.3|9382.1|9372.1|17
1639983410000|2021-12-20 06:56:50|9383|9373|9387.3|9377.3|9388|9378|9383|9373|16
1639983420000|2021-12-20 06:57:00|9387.5|9377.5|9384.8|9374.8|9387.5|9377.5|9384.8|9374.8|14
1639983430000|2021-12-20 06:57:10|9385|9375|9384.3|9374.3|9385|9375|9384|9374|10
1639983440000|2021-12-20 06:57:20|9384|9374|9383.3|9373.3|9384.3|9374.3|9383.3|9373.3|7
1639983450000|2021-12-20 06:57:30|9383.5|9373.5|9384|9374|9384.5|9374.5|9383.5|9373.5|3
1639983460000|2021-12-20 06:57:40|9383.8|9373.8|9381.6|9371.6|9384|9374|9381.6|9371.6|11
1639983470000|2021-12-20 06:57:50|9382|9372|9382.3|9372.3|9383|9373|9381.4|9371.4|11
1639983480000|2021-12-20 06:58:00|9382|9372|9382.9|9372.9|9382.9|9372.9|9382|9372|9
1639983490000|2021-12-20 06:58:10|9382.5|9372.5|9382.4|9372.4|9383|9373|9382.1|9372.1|14
1639983500000|2021-12-20 06:58:20|9382.3|9372.3|9381.8|9371.8|9382.3|9372.3|9381.6|9371.6|11
1639983510000|2021-12-20 06:58:30|9382|9372|9381.3|9371.3|9382|9372|9381.3|9371.3|12
1639983520000|2021-12-20 06:58:40|9381|9371|9381.9|9371.9|9381.9|9371.9|9381|9371|6
1639983530000|2021-12-20 06:58:50|9381.6|9371.6|9381.5|9371.5|9382.1|9372.1|9381.5|9371.5|4
1639983540000|2021-12-20 06:59:00|9381.9|9371.9|9384.8|9374.8|9384.8|9374.8|9381.9|9371.9|6
1639983550000|2021-12-20 06:59:10|9384.6|9374.6|9384.8|9374.8|9385.1|9375.1|9384.5|9374.5|8
1639983560000|2021-12-20 06:59:20|9385|9375|9384.8|9374.8|9385|9375|9384.8|9374.8|5
1639983570000|2021-12-20 06:59:30|9385|9375|9386.5|9376.5|9387|9377|9384.3|9374.3|13
1639983580000|2021-12-20 06:59:40|9386.4|9376.4|9385.3|9375.3|9386.8|9376.8|9384.8|9374.8|13
1639983590000|2021-12-20 06:59:50|9385|9375|9382.3|9372.3|9385|9375|9382.1|9372.1|11
1639983600000|2021-12-20 07:00:00|9382.5|9372.5|9379.6|9369.6|9382.5|9372.5|9378.8|9368.8|18
1639983610000|2021-12-20 07:00:10|9379.3|9369.3|9377.8|9367.8|9379.3|9369.3|9377.8|9367.8|7
1639983620000|2021-12-20 07:00:20|9377|9367|9376.1|9366.1|9377|9367|9373.3|9363.3|11
1639983630000|2021-12-20 07:00:30|9375.9|9365.9|9378.3|9368.3|9379.3|9369.3|9375.9|9365.9|9
1639983640000|2021-12-20 07:00:40|9377.5|9367.5|9376.3|9366.3|9377.5|9367.5|9375.8|9365.8|10
1639983650000|2021-12-20 07:00:50|9376|9366|9377|9367|9377|9367|9376|9366|8
1639983660000|2021-12-20 07:01:00|9376.5|9366.5|9376.4|9366.4|9376.5|9366.5|9375.8|9365.8|7
1639983670000|2021-12-20 07:01:10|9376.8|9366.8|9377.4|9367.4|9378.6|9368.6|9376.4|9366.4|11
1639983680000|2021-12-20 07:01:20|9377.5|9367.5|9379.3|9369.3|9379.5|9369.5|9376.9|9366.9|10
1639983690000|2021-12-20 07:01:30|9379.5|9369.5|9381|9371|9381.1|9371.1|9379.5|9369.5|10
1639983700000|2021-12-20 07:01:40|9380.6|9370.6|9379.5|9369.5|9380.6|9370.6|9379.3|9369.3|10
1639983710000|2021-12-20 07:01:50|9379.8|9369.8|9379|9369|9380|9370|9378.9|9368.9|7
1639983720000|2021-12-20 07:02:00|9379.3|9369.3|9379.5|9369.5|9380.5|9370.5|9379.1|9369.1|8
1639983730000|2021-12-20 07:02:10|9379.3|9369.3|9379.1|9369.1|9379.4|9369.4|9378|9368|16
1639983740000|2021-12-20 07:02:20|9379.5|9369.5|9376.6|9366.6|9379.5|9369.5|9376.6|9366.6|11
1639983750000|2021-12-20 07:02:30|9376.4|9366.4|9376.4|9366.4|9376.6|9366.6|9376.4|9366.4|5
1639983760000|2021-12-20 07:02:40|9376.6|9366.6|9384.8|9374.8|9384.8|9374.8|9376.6|9366.6|4
1639983770000|2021-12-20 07:02:50|9384.5|9374.5|9383|9373|9384.5|9374.5|9382.4|9372.4|6
1639983780000|2021-12-20 07:03:00|9382.8|9372.8|9379.8|9369.8|9382.9|9372.9|9379.8|9369.8|9
1639983790000|2021-12-20 07:03:10|9379.9|9369.9|9379.5|9369.5|9379.9|9369.9|9379|9369|7
1639983800000|2021-12-20 07:03:20|9379.3|9369.3|9377.4|9367.4|9379.5|9369.5|9377.3|9367.3|8
1639983810000|2021-12-20 07:03:30|9377.3|9367.3|9375.9|9365.9|9377.5|9367.5|9375.9|9365.9|9
1639983820000|2021-12-20 07:03:40|9378.5|9368.5|9382.3|9372.3|9382.5|9372.5|9378.5|9368.5|3
1639983830000|2021-12-20 07:03:50|9382|9372|9381.4|9371.4|9382|9372|9381.4|9371.4|3
1639983840000|2021-12-20 07:04:00|9381.3|9371.3|9378.4|9368.4|9381.3|9371.3|9377.3|9367.3|7
1639983850000|2021-12-20 07:04:10|9378.8|9368.8|9381.9|9371.9|9382|9372|9378.8|9368.8|6
1639983860000|2021-12-20 07:04:20|9382.1|9372.1|9381.8|9371.8|9382.8|9372.8|9381.8|9371.8|11
1639983870000|2021-12-20 07:04:30|9381.6|9371.6|9381.4|9371.4|9381.6|9371.6|9381.4|9371.4|2
1639983880000|2021-12-20 07:04:40|9380.5|9370.5|9381.1|9371.1|9381.1|9371.1|9380.3|9370.3|6
1639983890000|2021-12-20 07:04:50|9381|9371|9379.6|9369.6|9381|9371|9379.4|9369.4|6
1639983900000|2021-12-20 07:05:00|9379.9|9369.9|9379.8|9369.8|9379.9|9369.9|9379.8|9369.8|2
1639983910000|2021-12-20 07:05:10|9379.9|9369.9|9380.1|9370.1|9380.1|9370.1|9379.9|9369.9|2
1639983930000|2021-12-20 07:05:30|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1639983940000|2021-12-20 07:05:40|9379.1|9369.1|9377.8|9367.8|9379.1|9369.1|9377.8|9367.8|9
1639983950000|2021-12-20 07:05:50|9378|9368|9377.8|9367.8|9378|9368|9377.8|9367.8|2
1639983970000|2021-12-20 07:06:10|9378|9368|9377.8|9367.8|9378|9368|9377.8|9367.8|2
1639983990000|2021-12-20 07:06:30|9378|9368|9377.8|9367.8|9379|9369|9377.8|9367.8|5
1639984000000|2021-12-20 07:06:40|9377.4|9367.4|9378|9368|9378.1|9368.1|9377.4|9367.4|5
1639984010000|2021-12-20 07:06:50|9378.4|9368.4|9380.1|9370.1|9380.1|9370.1|9378.4|9368.4|4
1639984020000|2021-12-20 07:07:00|9379.8|9369.8|9378.3|9368.3|9379.8|9369.8|9378.3|9368.3|6
1639984030000|2021-12-20 07:07:10|9378.5|9368.5|9377|9367|9378.5|9368.5|9376.4|9366.4|6
1639984040000|2021-12-20 07:07:20|9377.3|9367.3|9378.3|9368.3|9378.3|9368.3|9377|9367|6
1639984060000|2021-12-20 07:07:40|9377.9|9367.9|9377.9|9367.9|9377.9|9367.9|9377.9|9367.9|1
1639984070000|2021-12-20 07:07:50|9378.1|9368.1|9378.9|9368.9|9379.4|9369.4|9378.1|9368.1|3
1639984080000|2021-12-20 07:08:00|9378.6|9368.6|9377.3|9367.3|9378.6|9368.6|9377.3|9367.3|4
1639984090000|2021-12-20 07:08:10|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|1
1639984100000|2021-12-20 07:08:20|9377.1|9367.1|9377.3|9367.3|9377.5|9367.5|9377.1|9367.1|3
1639984110000|2021-12-20 07:08:30|9377.5|9367.5|9377.3|9367.3|9377.5|9367.5|9377.1|9367.1|5
1639984120000|2021-12-20 07:08:40|9377.5|9367.5|9376.8|9366.8|9377.5|9367.5|9376.8|9366.8|5
1639984130000|2021-12-20 07:08:50|9376.3|9366.3|9377.1|9367.1|9377.1|9367.1|9376.3|9366.3|8
1639984140000|2021-12-20 07:09:00|9376.9|9366.9|9377.1|9367.1|9377.1|9367.1|9376.8|9366.8|10
1639984150000|2021-12-20 07:09:10|9376.9|9366.9|9376.6|9366.6|9377.4|9367.4|9376.4|9366.4|6
1639984160000|2021-12-20 07:09:20|9376.4|9366.4|9377.3|9367.3|9377.3|9367.3|9376.4|9366.4|4
1639984170000|2021-12-20 07:09:30|9377|9367|9376.9|9366.9|9377|9367|9376.9|9366.9|2
1639984180000|2021-12-20 07:09:40|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|1
1639984190000|2021-12-20 07:09:50|9375.9|9365.9|9377.9|9367.9|9377.9|9367.9|9375.5|9365.5|5
1639984200000|2021-12-20 07:10:00|9377.6|9367.6|9376.9|9366.9|9377.6|9367.6|9376.5|9366.5|8
1639984210000|2021-12-20 07:10:10|9376.6|9366.6|9375.9|9365.9|9376.9|9366.9|9375.9|9365.9|3
1639984220000|2021-12-20 07:10:20|9375.4|9365.4|9376.3|9366.3|9376.5|9366.5|9375.3|9365.3|7
1639984230000|2021-12-20 07:10:30|9375.8|9365.8|9376.4|9366.4|9376.4|9366.4|9375.8|9365.8|4
1639984240000|2021-12-20 07:10:40|9375.8|9365.8|9371.4|9361.4|9376.4|9366.4|9371.4|9361.4|7
1639984250000|2021-12-20 07:10:50|9371.8|9361.8|9371.8|9361.8|9373|9363|9371.8|9361.8|3
1639984260000|2021-12-20 07:11:00|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|1
1639984270000|2021-12-20 07:11:10|9371.6|9361.6|9372.5|9362.5|9372.8|9362.8|9371.6|9361.6|5
1639984280000|2021-12-20 07:11:20|9371.3|9361.3|9371.9|9361.9|9371.9|9361.9|9370.8|9360.8|5
1639984290000|2021-12-20 07:11:30|9372.3|9362.3|9370.9|9360.9|9372.3|9362.3|9370.9|9360.9|5
1639984300000|2021-12-20 07:11:40|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1639984310000|2021-12-20 07:11:50|9372|9362|9371.9|9361.9|9372|9362|9371.9|9361.9|2
1639984320000|2021-12-20 07:12:00|9370.6|9360.6|9373.5|9363.5|9373.5|9363.5|9370|9360|9
1639984330000|2021-12-20 07:12:10|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|1
1639984340000|2021-12-20 07:12:20|9371|9361|9372.9|9362.9|9372.9|9362.9|9369.9|9359.9|9
1639984350000|2021-12-20 07:12:30|9372|9362|9372.3|9362.3|9372.3|9362.3|9370.6|9360.6|8
1639984360000|2021-12-20 07:12:40|9373.1|9363.1|9373.1|9363.1|9373.8|9363.8|9372.6|9362.6|5
1639984370000|2021-12-20 07:12:50|9371.9|9361.9|9371.5|9361.5|9371.9|9361.9|9371.3|9361.3|3
1639984380000|2021-12-20 07:13:00|9371.3|9361.3|9369|9359|9371.3|9361.3|9369|9359|7
1639984390000|2021-12-20 07:13:10|9369.4|9359.4|9373.1|9363.1|9373.1|9363.1|9369.4|9359.4|5
1639984400000|2021-12-20 07:13:20|9372.8|9362.8|9373.1|9363.1|9373.1|9363.1|9372.6|9362.6|4
1639984410000|2021-12-20 07:13:30|9371.6|9361.6|9372.4|9362.4|9373.3|9363.3|9371.6|9361.6|5
1639984420000|2021-12-20 07:13:40|9372.6|9362.6|9372|9362|9373.5|9363.5|9371.6|9361.6|7
1639984430000|2021-12-20 07:13:50|9371.3|9361.3|9371|9361|9371.4|9361.4|9371|9361|3
1639984440000|2021-12-20 07:14:00|9371.3|9361.3|9373|9363|9373.5|9363.5|9371.3|9361.3|7
1639984450000|2021-12-20 07:14:10|9373.3|9363.3|9373.9|9363.9|9374.3|9364.3|9373.3|9363.3|7
1639984460000|2021-12-20 07:14:20|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9372.9|9362.9|6
1639984470000|2021-12-20 07:14:30|9373.9|9363.9|9373.6|9363.6|9374.3|9364.3|9373.6|9363.6|4
1639984490000|2021-12-20 07:14:50|9373.3|9363.3|9373.5|9363.5|9373.5|9363.5|9373.3|9363.3|2
1639984500000|2021-12-20 07:15:00|9372.8|9362.8|9371.6|9361.6|9373.4|9363.4|9371.6|9361.6|5
1639984510000|2021-12-20 07:15:10|9371.4|9361.4|9373.8|9363.8|9374|9364|9370|9360|11
1639984520000|2021-12-20 07:15:20|9374|9364|9374.5|9364.5|9375.3|9365.3|9374|9364|6
1639984530000|2021-12-20 07:15:30|9373.3|9363.3|9372.3|9362.3|9373.5|9363.5|9372|9362|8
1639984540000|2021-12-20 07:15:40|9372.1|9362.1|9374.5|9364.5|9374.5|9364.5|9372.1|9362.1|4
1639984550000|2021-12-20 07:15:50|9374.3|9364.3|9374.5|9364.5|9374.5|9364.5|9373.9|9363.9|6
1639984560000|2021-12-20 07:16:00|9374.4|9364.4|9372.4|9362.4|9374.4|9364.4|9371.5|9361.5|11
1639984570000|2021-12-20 07:16:10|9372|9362|9371.5|9361.5|9372|9362|9371.1|9361.1|4
1639984580000|2021-12-20 07:16:20|9372|9362|9373.8|9363.8|9373.8|9363.8|9371.6|9361.6|8
1639984590000|2021-12-20 07:16:30|9374.1|9364.1|9374.8|9364.8|9374.8|9364.8|9372.6|9362.6|9
1639984600000|2021-12-20 07:16:40|9375.1|9365.1|9375.5|9365.5|9375.5|9365.5|9375.1|9365.1|2
1639984610000|2021-12-20 07:16:50|9375.3|9365.3|9373.9|9363.9|9375.3|9365.3|9373.9|9363.9|5
1639984620000|2021-12-20 07:17:00|9373.5|9363.5|9373.3|9363.3|9373.5|9363.5|9372.3|9362.3|9
1639984630000|2021-12-20 07:17:10|9373.5|9363.5|9372.6|9362.6|9373.5|9363.5|9372.3|9362.3|7
1639984640000|2021-12-20 07:17:20|9372.9|9362.9|9374.8|9364.8|9374.8|9364.8|9372.9|9362.9|5
1639984650000|2021-12-20 07:17:30|9374.4|9364.4|9374.3|9364.3|9374.4|9364.4|9373.1|9363.1|4
1639984660000|2021-12-20 07:17:40|9374.5|9364.5|9375|9365|9375|9365|9374.5|9364.5|2
1639984670000|2021-12-20 07:17:50|9374.9|9364.9|9374.5|9364.5|9374.9|9364.9|9374.5|9364.5|2
1639984680000|2021-12-20 07:18:00|9374.6|9364.6|9378|9368|9378.5|9368.5|9374.5|9364.5|11
1639984690000|2021-12-20 07:18:10|9377.9|9367.9|9377.8|9367.8|9378|9368|9377.4|9367.4|6
1639984700000|2021-12-20 07:18:20|9378|9368|9377.8|9367.8|9378|9368|9377.5|9367.5|6
1639984710000|2021-12-20 07:18:30|9378|9368|9376.5|9366.5|9378|9368|9376.3|9366.3|7
1639984720000|2021-12-20 07:18:40|9376.3|9366.3|9375.9|9365.9|9376.3|9366.3|9375.6|9365.6|6
1639984730000|2021-12-20 07:18:50|9375.8|9365.8|9375.9|9365.9|9375.9|9365.9|9374.8|9364.8|6
1639984740000|2021-12-20 07:19:00|9375.8|9365.8|9375.5|9365.5|9376|9366|9374.9|9364.9|10
1639984750000|2021-12-20 07:19:10|9375.8|9365.8|9376.3|9366.3|9376.9|9366.9|9374.9|9364.9|14
1639984760000|2021-12-20 07:19:20|9376.8|9366.8|9376|9366|9376.8|9366.8|9376|9366|3
1639984770000|2021-12-20 07:19:30|9375.6|9365.6|9375.5|9365.5|9375.6|9365.6|9374.4|9364.4|5
1639984780000|2021-12-20 07:19:40|9375.3|9365.3|9374.9|9364.9|9375.3|9365.3|9374.5|9364.5|9
1639984790000|2021-12-20 07:19:50|9375|9365|9375|9365|9375.4|9365.4|9373.5|9363.5|9
1639984800000|2021-12-20 07:20:00|9374.4|9364.4|9372.9|9362.9|9374.4|9364.4|9372.8|9362.8|10
1639984810000|2021-12-20 07:20:10|9373.5|9363.5|9372.5|9362.5|9373.5|9363.5|9372.4|9362.4|8
1639984820000|2021-12-20 07:20:20|9372.8|9362.8|9373.5|9363.5|9373.5|9363.5|9372.8|9362.8|6
1639984830000|2021-12-20 07:20:30|9373.3|9363.3|9374|9364|9374.3|9364.3|9373.3|9363.3|5
1639984840000|2021-12-20 07:20:40|9373.8|9363.8|9377.1|9367.1|9377.1|9367.1|9373.3|9363.3|6
1639984850000|2021-12-20 07:20:50|9376.8|9366.8|9377.9|9367.9|9378.1|9368.1|9376.8|9366.8|9
1639984860000|2021-12-20 07:21:00|9377.8|9367.8|9374.8|9364.8|9377.8|9367.8|9374.8|9364.8|16
1639984870000|2021-12-20 07:21:10|9374.5|9364.5|9374.1|9364.1|9374.6|9364.6|9374.1|9364.1|3
1639984880000|2021-12-20 07:21:20|9373.9|9363.9|9372.9|9362.9|9373.9|9363.9|9372.5|9362.5|5
1639984890000|2021-12-20 07:21:30|9373.3|9363.3|9372.4|9362.4|9373.3|9363.3|9372.4|9362.4|2
1639984900000|2021-12-20 07:21:40|9371.5|9361.5|9369.1|9359.1|9371.5|9361.5|9369.1|9359.1|6
1639984910000|2021-12-20 07:21:50|9369.8|9359.8|9369.3|9359.3|9370.5|9360.5|9369.3|9359.3|6
1639984920000|2021-12-20 07:22:00|9368.9|9358.9|9369|9359|9369.3|9359.3|9368.9|9358.9|3
1639984930000|2021-12-20 07:22:10|9368.8|9358.8|9368.5|9358.5|9368.8|9358.8|9368.5|9358.5|2
1639984940000|2021-12-20 07:22:20|9368.8|9358.8|9368.5|9358.5|9368.8|9358.8|9368.5|9358.5|2
1639984950000|2021-12-20 07:22:30|9368.3|9358.3|9367.9|9357.9|9368.3|9358.3|9367.9|9357.9|4
1639984960000|2021-12-20 07:22:40|9367.5|9357.5|9367.9|9357.9|9367.9|9357.9|9367.5|9357.5|3
1639984980000|2021-12-20 07:23:00|9367.6|9357.6|9367.9|9357.9|9367.9|9357.9|9367.6|9357.6|2
1639984990000|2021-12-20 07:23:10|9367.6|9357.6|9367.6|9357.6|9367.6|9357.6|9367.6|9357.6|1
1639985000000|2021-12-20 07:23:20|9367.9|9357.9|9367.9|9357.9|9368.8|9358.8|9367.9|9357.9|3
1639985010000|2021-12-20 07:23:30|9367.6|9357.6|9367.4|9357.4|9367.6|9357.6|9367.4|9357.4|2
1639985020000|2021-12-20 07:23:40|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|1
1639985030000|2021-12-20 07:23:50|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|1
1639985050000|2021-12-20 07:24:10|9367.6|9357.6|9367.5|9357.5|9367.6|9357.6|9367.5|9357.5|2
1639985070000|2021-12-20 07:24:30|9367.6|9357.6|9367.5|9357.5|9367.6|9357.6|9367.5|9357.5|2
1639985090000|2021-12-20 07:24:50|9366.9|9356.9|9359.4|9349.4|9366.9|9356.9|9358.3|9348.3|11
1639985100000|2021-12-20 07:25:00|9358.9|9348.9|9358|9348|9359.3|9349.3|9358|9348|9
1639985110000|2021-12-20 07:25:10|9358.5|9348.5|9359.1|9349.1|9359.1|9349.1|9358.1|9348.1|4
1639985120000|2021-12-20 07:25:20|9358.6|9348.6|9358.4|9348.4|9359.1|9349.1|9358.1|9348.1|5
1639985130000|2021-12-20 07:25:30|9358.8|9348.8|9355.5|9345.5|9358.8|9348.8|9355.5|9345.5|7
1639985140000|2021-12-20 07:25:40|9355.4|9345.4|9356.4|9346.4|9357.1|9347.1|9355.4|9345.4|7
1639985150000|2021-12-20 07:25:50|9356.9|9346.9|9355.9|9345.9|9356.9|9346.9|9355.9|9345.9|4
1639985160000|2021-12-20 07:26:00|9356.8|9346.8|9356.9|9346.9|9356.9|9346.9|9356.6|9346.6|4
1639985170000|2021-12-20 07:26:10|9356.5|9346.5|9356|9346|9356.8|9346.8|9356|9346|4
1639985180000|2021-12-20 07:26:20|9355.9|9345.9|9355|9345|9355.9|9345.9|9355|9345|4
1639985190000|2021-12-20 07:26:30|9353.8|9343.8|9352.5|9342.5|9354|9344|9350.5|9340.5|19
1639985200000|2021-12-20 07:26:40|9352.4|9342.4|9353.6|9343.6|9355|9345|9352.4|9342.4|4
1639985210000|2021-12-20 07:26:50|9353.9|9343.9|9353.5|9343.5|9353.9|9343.9|9353.5|9343.5|2
1639985220000|2021-12-20 07:27:00|9353.9|9343.9|9353.6|9343.6|9353.9|9343.9|9353.5|9343.5|6
1639985230000|2021-12-20 07:27:10|9352.5|9342.5|9352.5|9342.5|9352.8|9342.8|9352|9342|6
1639985240000|2021-12-20 07:27:20|9353|9343|9355|9345|9355.5|9345.5|9352.8|9342.8|11
1639985250000|2021-12-20 07:27:30|9354.9|9344.9|9355.4|9345.4|9355.4|9345.4|9354.9|9344.9|5
1639985260000|2021-12-20 07:27:40|9355.3|9345.3|9355.1|9345.1|9355.3|9345.3|9354.6|9344.6|7
1639985280000|2021-12-20 07:28:00|9355.4|9345.4|9356|9346|9356|9346|9355.4|9345.4|3
1639985290000|2021-12-20 07:28:10|9356.3|9346.3|9356.1|9346.1|9356.6|9346.6|9356.1|9346.1|4
1639985300000|2021-12-20 07:28:20|9355.8|9345.8|9355.5|9345.5|9355.8|9345.8|9355.5|9345.5|6
1639985310000|2021-12-20 07:28:30|9355.8|9345.8|9353.6|9343.6|9355.8|9345.8|9353.5|9343.5|13
1639985320000|2021-12-20 07:28:40|9353.8|9343.8|9353.9|9343.9|9354|9344|9353.6|9343.6|4
1639985330000|2021-12-20 07:28:50|9353.6|9343.6|9353.9|9343.9|9353.9|9343.9|9353.6|9343.6|6
1639985340000|2021-12-20 07:29:00|9353.5|9343.5|9352.4|9342.4|9353.6|9343.6|9352.4|9342.4|5
1639985350000|2021-12-20 07:29:10|9352.1|9342.1|9351.9|9341.9|9352.1|9342.1|9351.4|9341.4|4
1639985360000|2021-12-20 07:29:20|9351.1|9341.1|9351.4|9341.4|9351.4|9341.4|9351.1|9341.1|2
1639985370000|2021-12-20 07:29:30|9351.3|9341.3|9347|9337|9351.3|9341.3|9347|9337|6
1639985380000|2021-12-20 07:29:40|9347.3|9337.3|9348|9338|9348.8|9338.8|9347.3|9337.3|10
1639985390000|2021-12-20 07:29:50|9348.3|9338.3|9348.4|9338.4|9348.5|9338.5|9348.3|9338.3|3
1639985400000|2021-12-20 07:30:00|9348|9338|9349|9339|9349|9339|9348|9338|7
1639985410000|2021-12-20 07:30:10|9349.3|9339.3|9347.9|9337.9|9349.3|9339.3|9347.6|9337.6|7
1639985420000|2021-12-20 07:30:20|9347.6|9337.6|9347.3|9337.3|9347.6|9337.6|9347.3|9337.3|2
1639985430000|2021-12-20 07:30:30|9347.5|9337.5|9347.5|9337.5|9347.5|9337.5|9347.5|9337.5|1
1639985440000|2021-12-20 07:30:40|9347.3|9337.3|9347.4|9337.4|9347.4|9337.4|9347.3|9337.3|2
1639985450000|2021-12-20 07:30:50|9347.9|9337.9|9348.8|9338.8|9348.8|9338.8|9347.9|9337.9|5
1639985460000|2021-12-20 07:31:00|9348.6|9338.6|9352.3|9342.3|9352.3|9342.3|9348.6|9338.6|6
1639985470000|2021-12-20 07:31:10|9352|9342|9353.5|9343.5|9354.5|9344.5|9351.8|9341.8|14
1639985480000|2021-12-20 07:31:20|9353.3|9343.3|9350.3|9340.3|9353.3|9343.3|9350.3|9340.3|5
1639985490000|2021-12-20 07:31:30|9350|9340|9349|9339|9350|9340|9348.3|9338.3|5
1639985500000|2021-12-20 07:31:40|9348.8|9338.8|9346.6|9336.6|9349.4|9339.4|9346.6|9336.6|7
1639985510000|2021-12-20 07:31:50|9346.9|9336.9|9346.9|9336.9|9346.9|9336.9|9346.9|9336.9|1
1639985520000|2021-12-20 07:32:00|9345.9|9335.9|9348.1|9338.1|9350.4|9340.4|9343.6|9333.6|12
1639985530000|2021-12-20 07:32:10|9349.3|9339.3|9349.5|9339.5|9349.8|9339.8|9348.9|9338.9|4
1639985540000|2021-12-20 07:32:20|9349.1|9339.1|9350.5|9340.5|9350.5|9340.5|9349.1|9339.1|12
1639985550000|2021-12-20 07:32:30|9350.3|9340.3|9352.6|9342.6|9352.6|9342.6|9350.3|9340.3|6
1639985560000|2021-12-20 07:32:40|9352.9|9342.9|9353.9|9343.9|9355|9345|9352.6|9342.6|11
1639985570000|2021-12-20 07:32:50|9353.5|9343.5|9353.1|9343.1|9353.6|9343.6|9353.1|9343.1|7
1639985580000|2021-12-20 07:33:00|9353.4|9343.4|9354.4|9344.4|9355.9|9345.9|9353.4|9343.4|14
1639985590000|2021-12-20 07:33:10|9354.1|9344.1|9357|9347|9357|9347|9353.9|9343.9|7
1639985600000|2021-12-20 07:33:20|9357.8|9347.8|9358.9|9348.9|9358.9|9348.9|9357.8|9347.8|7
1639985610000|2021-12-20 07:33:30|9358.6|9348.6|9359|9349|9361.6|9351.6|9357.8|9347.8|10
1639985620000|2021-12-20 07:33:40|9359.3|9349.3|9360|9350|9361|9351|9359.3|9349.3|10
1639985630000|2021-12-20 07:33:50|9359.8|9349.8|9360.6|9350.6|9361.4|9351.4|9358.9|9348.9|15
1639985640000|2021-12-20 07:34:00|9360.3|9350.3|9361.6|9351.6|9361.6|9351.6|9360.3|9350.3|10
1639985650000|2021-12-20 07:34:10|9361.4|9351.4|9360|9350|9361.9|9351.9|9360|9350|8
1639985660000|2021-12-20 07:34:20|9360.9|9350.9|9363|9353|9363|9353|9360|9350|13
1639985670000|2021-12-20 07:34:30|9363.1|9353.1|9363.4|9353.4|9363.4|9353.4|9363.1|9353.1|2
1639985680000|2021-12-20 07:34:40|9363.1|9353.1|9363.1|9353.1|9363.1|9353.1|9363.1|9353.1|1
1639985690000|2021-12-20 07:34:50|9363.4|9353.4|9363.4|9353.4|9363.6|9353.6|9363.4|9353.4|3
1639985700000|2021-12-20 07:35:00|9363.6|9353.6|9363|9353|9363.6|9353.6|9362.6|9352.6|5
1639985710000|2021-12-20 07:35:10|9363.3|9353.3|9363.6|9353.6|9363.6|9353.6|9363|9353|6
1639985720000|2021-12-20 07:35:20|9364.1|9354.1|9363.3|9353.3|9365.3|9355.3|9362.8|9352.8|9
1639985730000|2021-12-20 07:35:30|9363|9353|9364.5|9354.5|9364.5|9354.5|9362.8|9352.8|7
1639985740000|2021-12-20 07:35:40|9364.8|9354.8|9366|9356|9366.3|9356.3|9364.8|9354.8|5
1639985750000|2021-12-20 07:35:50|9366.1|9356.1|9366.1|9356.1|9367.5|9357.5|9366.1|9356.1|7
1639985760000|2021-12-20 07:36:00|9366.3|9356.3|9366.1|9356.1|9366.5|9356.5|9366|9356|5
1639985770000|2021-12-20 07:36:10|9366.5|9356.5|9367|9357|9367.4|9357.4|9366.5|9356.5|5
1639985780000|2021-12-20 07:36:20|9367.6|9357.6|9368.4|9358.4|9368.9|9358.9|9367.6|9357.6|7
1639985790000|2021-12-20 07:36:30|9368.8|9358.8|9366.9|9356.9|9368.9|9358.9|9366.9|9356.9|14
1639985800000|2021-12-20 07:36:40|9366.8|9356.8|9367.4|9357.4|9367.4|9357.4|9366.4|9356.4|7
1639985810000|2021-12-20 07:36:50|9367|9357|9366.8|9356.8|9367|9357|9366.8|9356.8|2
1639985820000|2021-12-20 07:37:00|9366.4|9356.4|9365.8|9355.8|9367|9357|9365.8|9355.8|5
1639985830000|2021-12-20 07:37:10|9366|9356|9366|9356|9366.3|9356.3|9365|9355|6
1639985840000|2021-12-20 07:37:20|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|1
1639985850000|2021-12-20 07:37:30|9366.5|9356.5|9363.6|9353.6|9366.5|9356.5|9363|9353|7
1639985860000|2021-12-20 07:37:40|9363.1|9353.1|9363.3|9353.3|9363.3|9353.3|9363.1|9353.1|2
1639985880000|2021-12-20 07:38:00|9363.5|9353.5|9362.9|9352.9|9363.5|9353.5|9362.5|9352.5|8
1639985890000|2021-12-20 07:38:10|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.6|9352.6|3
1639985900000|2021-12-20 07:38:20|9363.1|9353.1|9365.8|9355.8|9367.1|9357.1|9363.1|9353.1|6
1639985910000|2021-12-20 07:38:30|9365.5|9355.5|9366.1|9356.1|9366.1|9356.1|9365.5|9355.5|2
1639985920000|2021-12-20 07:38:40|9366.4|9356.4|9367|9357|9367|9357|9366.1|9356.1|4
1639985930000|2021-12-20 07:38:50|9367.4|9357.4|9366.4|9356.4|9368.3|9358.3|9366.4|9356.4|7
1639985940000|2021-12-20 07:39:00|9365.9|9355.9|9366.8|9356.8|9366.8|9356.8|9365.9|9355.9|7
1639985950000|2021-12-20 07:39:10|9367|9357|9367|9357|9367|9357|9367|9357|1
1639985960000|2021-12-20 07:39:20|9366.8|9356.8|9366.6|9356.6|9367.1|9357.1|9366.6|9356.6|3
1639985970000|2021-12-20 07:39:30|9366.3|9356.3|9365|9355|9366.3|9356.3|9364.8|9354.8|7
1639985980000|2021-12-20 07:39:40|9364.9|9354.9|9364.9|9354.9|9364.9|9354.9|9364.9|9354.9|1
1639985990000|2021-12-20 07:39:50|9365|9355|9365.1|9355.1|9365.1|9355.1|9364.8|9354.8|3
1639986000000|2021-12-20 07:40:00|9365.4|9355.4|9366|9356|9366.5|9356.5|9365.4|9355.4|3
1639986010000|2021-12-20 07:40:10|9366.1|9356.1|9368.8|9358.8|9369|9359|9365.9|9355.9|14
1639986020000|2021-12-20 07:40:20|9369.4|9359.4|9369|9359|9369.4|9359.4|9369|9359|2
1639986040000|2021-12-20 07:40:40|9368.4|9358.4|9368.1|9358.1|9368.4|9358.4|9368|9358|3
1639986050000|2021-12-20 07:40:50|9368.3|9358.3|9368.6|9358.6|9368.6|9358.6|9368.3|9358.3|3
1639986070000|2021-12-20 07:41:10|9368.8|9358.8|9368.5|9358.5|9368.8|9358.8|9368.5|9358.5|2
1639986090000|2021-12-20 07:41:30|9369.1|9359.1|9369.8|9359.8|9370|9360|9368.9|9358.9|4
1639986100000|2021-12-20 07:41:40|9369.5|9359.5|9369.5|9359.5|9369.8|9359.8|9369.1|9359.1|7
1639986110000|2021-12-20 07:41:50|9369.8|9359.8|9369.5|9359.5|9369.8|9359.8|9369.4|9359.4|4
1639986120000|2021-12-20 07:42:00|9369.8|9359.8|9369|9359|9369.8|9359.8|9369|9359|3
1639986130000|2021-12-20 07:42:10|9369.3|9359.3|9369.5|9359.5|9369.5|9359.5|9368.6|9358.6|7
1639986140000|2021-12-20 07:42:20|9369.3|9359.3|9372.1|9362.1|9372.1|9362.1|9369.3|9359.3|8
1639986150000|2021-12-20 07:42:30|9372.4|9362.4|9372|9362|9373.4|9363.4|9371.9|9361.9|10
1639986160000|2021-12-20 07:42:40|9372.3|9362.3|9373.1|9363.1|9373.1|9363.1|9372|9362|7
1639986170000|2021-12-20 07:42:50|9372.8|9362.8|9371.8|9361.8|9372.8|9362.8|9371.6|9361.6|5
1639986180000|2021-12-20 07:43:00|9371.5|9361.5|9371.5|9361.5|9372|9362|9371.3|9361.3|6
1639986190000|2021-12-20 07:43:10|9371.8|9361.8|9371.8|9361.8|9372.3|9362.3|9370.4|9360.4|12
1639986200000|2021-12-20 07:43:20|9372|9362|9371.3|9361.3|9372|9362|9370.6|9360.6|10
1639986210000|2021-12-20 07:43:30|9371.5|9361.5|9370.6|9360.6|9371.5|9361.5|9370.1|9360.1|7
1639986220000|2021-12-20 07:43:40|9371|9361|9371.3|9361.3|9371.5|9361.5|9370.5|9360.5|10
1639986230000|2021-12-20 07:43:50|9371.5|9361.5|9370.3|9360.3|9371.5|9361.5|9369.6|9359.6|12
1639986240000|2021-12-20 07:44:00|9370|9360|9369|9359|9370.3|9360.3|9368.3|9358.3|10
1639986250000|2021-12-20 07:44:10|9369.3|9359.3|9370.4|9360.4|9370.4|9360.4|9368|9358|13
1639986260000|2021-12-20 07:44:20|9370.1|9360.1|9369|9359|9370.4|9360.4|9369|9359|6
1639986270000|2021-12-20 07:44:30|9369.6|9359.6|9368.5|9358.5|9369.6|9359.6|9368.5|9358.5|2
1639986280000|2021-12-20 07:44:40|9368.9|9358.9|9369.8|9359.8|9370.5|9360.5|9368.9|9358.9|12
1639986290000|2021-12-20 07:44:50|9370.1|9360.1|9369.9|9359.9|9370.5|9360.5|9369.3|9359.3|7
1639986300000|2021-12-20 07:45:00|9369.6|9359.6|9369.6|9359.6|9369.6|9359.6|9369.3|9359.3|3
1639986310000|2021-12-20 07:45:10|9369.1|9359.1|9369.5|9359.5|9369.6|9359.6|9368.9|9358.9|5
1639986320000|2021-12-20 07:45:20|9369.4|9359.4|9369.6|9359.6|9369.6|9359.6|9369.3|9359.3|3
1639986330000|2021-12-20 07:45:30|9369.4|9359.4|9368.8|9358.8|9369.4|9359.4|9368.8|9358.8|3
1639986340000|2021-12-20 07:45:40|9369.6|9359.6|9370.4|9360.4|9370.4|9360.4|9369.6|9359.6|3
1639986360000|2021-12-20 07:46:00|9370.1|9360.1|9370.1|9360.1|9370.1|9360.1|9370.1|9360.1|1
1639986370000|2021-12-20 07:46:10|9370|9360|9369.4|9359.4|9370|9360|9369.3|9359.3|3
1639986380000|2021-12-20 07:46:20|9369|9359|9369|9359|9369.3|9359.3|9369|9359|5
1639986390000|2021-12-20 07:46:30|9369.3|9359.3|9365.5|9355.5|9369.3|9359.3|9365.1|9355.1|9
1639986400000|2021-12-20 07:46:40|9365.1|9355.1|9363.3|9353.3|9365.5|9355.5|9362.6|9352.6|10
1639986410000|2021-12-20 07:46:50|9362.5|9352.5|9364.8|9354.8|9365|9355|9362.5|9352.5|12
1639986420000|2021-12-20 07:47:00|9364.5|9354.5|9364.1|9354.1|9364.9|9354.9|9364.1|9354.1|6
1639986430000|2021-12-20 07:47:10|9364.5|9354.5|9366.3|9356.3|9366.3|9356.3|9364.5|9354.5|5
1639986440000|2021-12-20 07:47:20|9366.6|9356.6|9368.9|9358.9|9368.9|9358.9|9366.6|9356.6|3
1639986450000|2021-12-20 07:47:30|9368.6|9358.6|9369|9359|9369|9359|9368.5|9358.5|15
1639986460000|2021-12-20 07:47:40|9369.4|9359.4|9370.1|9360.1|9370.1|9360.1|9368.9|9358.9|7
1639986470000|2021-12-20 07:47:50|9369.8|9359.8|9369.3|9359.3|9369.8|9359.8|9368.9|9358.9|6
1639986480000|2021-12-20 07:48:00|9369|9359|9369.6|9359.6|9370.1|9360.1|9369|9359|10
1639986490000|2021-12-20 07:48:10|9369.9|9359.9|9369.5|9359.5|9370|9360|9368.5|9358.5|10
1639986500000|2021-12-20 07:48:20|9369.3|9359.3|9369|9359|9369.8|9359.8|9369|9359|6
1639986510000|2021-12-20 07:48:30|9368.9|9358.9|9369.6|9359.6|9369.6|9359.6|9368.5|9358.5|7
1639986520000|2021-12-20 07:48:40|9370|9360|9370.3|9360.3|9370.5|9360.5|9370|9360|5
1639986540000|2021-12-20 07:49:00|9370.5|9360.5|9370.3|9360.3|9370.5|9360.5|9369.1|9359.1|10
1639986550000|2021-12-20 07:49:10|9370|9360|9369.6|9359.6|9370.1|9360.1|9369.5|9359.5|10
1639986560000|2021-12-20 07:49:20|9369.9|9359.9|9369.3|9359.3|9369.9|9359.9|9369.3|9359.3|4
1639986570000|2021-12-20 07:49:30|9369|9359|9368.5|9358.5|9369|9359|9368.3|9358.3|3
1639986580000|2021-12-20 07:49:40|9368.3|9358.3|9368|9358|9368.3|9358.3|9368|9358|2
1639986590000|2021-12-20 07:49:50|9367.6|9357.6|9367.8|9357.8|9368|9358|9367.6|9357.6|4
1639986600000|2021-12-20 07:50:00|9368|9358|9368.3|9358.3|9368.3|9358.3|9367.8|9357.8|4
1639986610000|2021-12-20 07:50:10|9368.8|9358.8|9370.4|9360.4|9370.6|9360.6|9368.5|9358.5|7
1639986620000|2021-12-20 07:50:20|9370|9360|9369|9359|9370|9360|9369|9359|3
1639986630000|2021-12-20 07:50:30|9369.6|9359.6|9369.5|9359.5|9369.6|9359.6|9369.3|9359.3|3
1639986640000|2021-12-20 07:50:40|9369.9|9359.9|9371.9|9361.9|9372.1|9362.1|9369.9|9359.9|6
1639986650000|2021-12-20 07:50:50|9372.1|9362.1|9371.9|9361.9|9372.1|9362.1|9371.8|9361.8|3
1639986660000|2021-12-20 07:51:00|9371.5|9361.5|9372.1|9362.1|9372.1|9362.1|9370.3|9360.3|7
1639986670000|2021-12-20 07:51:10|9371.8|9361.8|9371.5|9361.5|9372.1|9362.1|9371.5|9361.5|7
1639986680000|2021-12-20 07:51:20|9371.9|9361.9|9371.3|9361.3|9373.9|9363.9|9371.3|9361.3|8
1639986690000|2021-12-20 07:51:30|9371|9361|9371.3|9361.3|9371.3|9361.3|9370|9360|5
1639986700000|2021-12-20 07:51:40|9371|9361|9370.4|9360.4|9371.4|9361.4|9370.4|9360.4|3
1639986710000|2021-12-20 07:51:50|9370.1|9360.1|9369.9|9359.9|9370.4|9360.4|9369.4|9359.4|6
1639986720000|2021-12-20 07:52:00|9370.1|9360.1|9370.6|9360.6|9371.4|9361.4|9370.1|9360.1|7
1639986730000|2021-12-20 07:52:10|9370.9|9360.9|9371.6|9361.6|9371.6|9361.6|9370.9|9360.9|4
1639986740000|2021-12-20 07:52:20|9371.9|9361.9|9371.6|9361.6|9371.9|9361.9|9371|9361|9
1639986750000|2021-12-20 07:52:30|9371.9|9361.9|9371.8|9361.8|9372.6|9362.6|9371.8|9361.8|4
1639986770000|2021-12-20 07:52:50|9371.5|9361.5|9369.6|9359.6|9371.5|9361.5|9369.3|9359.3|4
1639986790000|2021-12-20 07:53:10|9369.9|9359.9|9367.6|9357.6|9369.9|9359.9|9367.6|9357.6|5
1639986800000|2021-12-20 07:53:20|9367.3|9357.3|9366.1|9356.1|9367.3|9357.3|9365.9|9355.9|3
1639986810000|2021-12-20 07:53:30|9366.4|9356.4|9373.8|9363.8|9374|9364|9366.4|9356.4|16
1639986820000|2021-12-20 07:53:40|9373.9|9363.9|9373.8|9363.8|9374|9364|9373.8|9363.8|4
1639986830000|2021-12-20 07:53:50|9373.4|9363.4|9372.5|9362.5|9373.4|9363.4|9372|9362|11
1639986840000|2021-12-20 07:54:00|9372|9362|9372.8|9362.8|9373|9363|9372|9362|11
1639986850000|2021-12-20 07:54:10|9372.5|9362.5|9372.5|9362.5|9372.9|9362.9|9371.9|9361.9|8
1639986860000|2021-12-20 07:54:20|9372.8|9362.8|9372.3|9362.3|9373|9363|9372.3|9362.3|4
1639986870000|2021-12-20 07:54:30|9372.5|9362.5|9372.4|9362.4|9372.8|9362.8|9372.4|9362.4|4
1639986880000|2021-12-20 07:54:40|9372.8|9362.8|9371.5|9361.5|9373|9363|9371.3|9361.3|7
1639986890000|2021-12-20 07:54:50|9371.3|9361.3|9372.5|9362.5|9372.5|9362.5|9371.3|9361.3|5
1639986900000|2021-12-20 07:55:00|9371.9|9361.9|9371|9361|9371.9|9361.9|9371|9361|4
1639986910000|2021-12-20 07:55:10|9371.3|9361.3|9373.8|9363.8|9374|9364|9371.3|9361.3|6
1639986920000|2021-12-20 07:55:20|9374|9364|9374.8|9364.8|9375|9365|9374|9364|9
1639986930000|2021-12-20 07:55:30|9375|9365|9373.3|9363.3|9375.3|9365.3|9372.8|9362.8|10
1639986940000|2021-12-20 07:55:40|9373|9363|9373.8|9363.8|9374|9364|9373|9363|5
1639986950000|2021-12-20 07:55:50|9373.3|9363.3|9372.5|9362.5|9373.3|9363.3|9372.5|9362.5|8
1639986960000|2021-12-20 07:56:00|9372.8|9362.8|9372.5|9362.5|9373|9363|9372.5|9362.5|6
1639986970000|2021-12-20 07:56:10|9372.3|9362.3|9371|9361|9372.3|9362.3|9370.5|9360.5|5
1639986980000|2021-12-20 07:56:20|9371.3|9361.3|9370.8|9360.8|9371.5|9361.5|9370.8|9360.8|8
1639986990000|2021-12-20 07:56:30|9371|9361|9370.5|9360.5|9371|9361|9369.8|9359.8|7
1639987000000|2021-12-20 07:56:40|9371|9361|9372|9362|9372.3|9362.3|9371|9361|4
1639987010000|2021-12-20 07:56:50|9371.8|9361.8|9370.8|9360.8|9371.8|9361.8|9370.8|9360.8|7
1639987020000|2021-12-20 07:57:00|9371|9361|9371|9361|9371.3|9361.3|9370.3|9360.3|10
1639987030000|2021-12-20 07:57:10|9370.5|9360.5|9371|9361|9371.5|9361.5|9370.5|9360.5|10
1639987040000|2021-12-20 07:57:20|9371.3|9361.3|9371|9361|9371.5|9361.5|9371|9361|7
1639987050000|2021-12-20 07:57:30|9371.3|9361.3|9369.5|9359.5|9371.3|9361.3|9369.5|9359.5|16
1639987070000|2021-12-20 07:57:50|9369.3|9359.3|9371.5|9361.5|9372|9362|9369|9359|7
1639987080000|2021-12-20 07:58:00|9372|9362|9373.5|9363.5|9373.8|9363.8|9371.8|9361.8|11
1639987090000|2021-12-20 07:58:10|9373.8|9363.8|9371.8|9361.8|9373.8|9363.8|9371.8|9361.8|10
1639987100000|2021-12-20 07:58:20|9372|9362|9372.5|9362.5|9372.5|9362.5|9371.8|9361.8|8
1639987110000|2021-12-20 07:58:30|9372.8|9362.8|9373.5|9363.5|9373.8|9363.8|9372.8|9362.8|6
1639987120000|2021-12-20 07:58:40|9373.8|9363.8|9374|9364|9374.5|9364.5|9373.5|9363.5|7
1639987130000|2021-12-20 07:58:50|9373.8|9363.8|9371.8|9361.8|9373.8|9363.8|9371|9361|11
1639987140000|2021-12-20 07:59:00|9372|9362|9371.3|9361.3|9372|9362|9371.3|9361.3|4
1639987150000|2021-12-20 07:59:10|9371.5|9361.5|9373|9363|9373.3|9363.3|9371|9361|8
1639987160000|2021-12-20 07:59:20|9373.3|9363.3|9373|9363|9373.3|9363.3|9372.3|9362.3|11
1639987170000|2021-12-20 07:59:30|9372.8|9362.8|9371.8|9361.8|9373|9363|9371.8|9361.8|8
1639987180000|2021-12-20 07:59:40|9371.5|9361.5|9371.3|9361.3|9371.5|9361.5|9370.8|9360.8|10
1639987190000|2021-12-20 07:59:50|9371.5|9361.5|9375.5|9365.5|9375.5|9365.5|9371.5|9361.5|14
1639987200000|2021-12-20 08:00:00|9374.8|9364.8|9373|9363|9374.8|9364.8|9367.5|9357.5|25
1639987210000|2021-12-20 08:00:10|9373.3|9363.3|9369.3|9359.3|9373.8|9363.8|9368.5|9358.5|17
1639987220000|2021-12-20 08:00:20|9369|9359|9368.3|9358.3|9369.3|9359.3|9368.3|9358.3|8
1639987230000|2021-12-20 08:00:30|9368.5|9358.5|9373|9363|9373|9363|9368.3|9358.3|7
1639987240000|2021-12-20 08:00:40|9372.8|9362.8|9371.3|9361.3|9372.8|9362.8|9371.3|9361.3|6
1639987250000|2021-12-20 08:00:50|9371|9361|9371|9361|9371.3|9361.3|9371|9361|3
1639987260000|2021-12-20 08:01:00|9371.3|9361.3|9376.6|9366.6|9376.6|9366.6|9371|9361|12
1639987270000|2021-12-20 08:01:10|9376.9|9366.9|9376|9366|9376.9|9366.9|9376|9366|6
1639987280000|2021-12-20 08:01:20|9374.5|9364.5|9372.4|9362.4|9374.5|9364.5|9371.9|9361.9|9
1639987290000|2021-12-20 08:01:30|9372|9362|9371.3|9361.3|9372.3|9362.3|9371|9361|7
1639987300000|2021-12-20 08:01:40|9371.5|9361.5|9371.8|9361.8|9373.5|9363.5|9371.5|9361.5|6
1639987310000|2021-12-20 08:01:50|9371.5|9361.5|9371.8|9361.8|9371.8|9361.8|9371.5|9361.5|2
1639987320000|2021-12-20 08:02:00|9372|9362|9373|9363|9373|9363|9370|9360|10
1639987330000|2021-12-20 08:02:10|9372.8|9362.8|9373|9363|9373|9363|9372.8|9362.8|2
1639987340000|2021-12-20 08:02:20|9373.3|9363.3|9372.8|9362.8|9373.5|9363.5|9372.5|9362.5|6
1639987350000|2021-12-20 08:02:30|9372.5|9362.5|9372.3|9362.3|9372.5|9362.5|9371.5|9361.5|5
1639987360000|2021-12-20 08:02:40|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.3|9362.3|3
1639987370000|2021-12-20 08:02:50|9372|9362|9371.5|9361.5|9372|9362|9371.5|9361.5|5
1639987380000|2021-12-20 08:03:00|9371.3|9361.3|9368.3|9358.3|9371.3|9361.3|9367.5|9357.5|10
1639987390000|2021-12-20 08:03:10|9368|9358|9368.5|9358.5|9368.5|9358.5|9368|9358|3
1639987400000|2021-12-20 08:03:20|9368.3|9358.3|9367.8|9357.8|9368.3|9358.3|9367.8|9357.8|2
1639987410000|2021-12-20 08:03:30|9368|9358|9369.3|9359.3|9369.3|9359.3|9367|9357|8
1639987420000|2021-12-20 08:03:40|9368.8|9358.8|9370.8|9360.8|9372.8|9362.8|9368.5|9358.5|10
1639987430000|2021-12-20 08:03:50|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|9369.8|9359.8|6
1639987440000|2021-12-20 08:04:00|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|1
1639987450000|2021-12-20 08:04:10|9370.3|9360.3|9370.5|9360.5|9370.5|9360.5|9370.3|9360.3|2
1639987460000|2021-12-20 08:04:20|9370.8|9360.8|9370.5|9360.5|9370.8|9360.8|9370.5|9360.5|2
1639987470000|2021-12-20 08:04:30|9370.3|9360.3|9370.3|9360.3|9370.5|9360.5|9370.3|9360.3|3
1639987480000|2021-12-20 08:04:40|9370|9360|9370|9360|9370|9360|9370|9360|1
1639987490000|2021-12-20 08:04:50|9371|9361|9371|9361|9371|9361|9371|9361|1
1639987500000|2021-12-20 08:05:00|9371.5|9361.5|9371.8|9361.8|9372.8|9362.8|9371.5|9361.5|12
1639987520000|2021-12-20 08:05:20|9372|9362|9372|9362|9372|9362|9372|9362|1
1639987530000|2021-12-20 08:05:30|9371.8|9361.8|9366.3|9356.3|9371.8|9361.8|9366|9356|13
1639987540000|2021-12-20 08:05:40|9366|9356|9364.3|9354.3|9366|9356|9362|9352|12
1639987550000|2021-12-20 08:05:50|9365.5|9355.5|9367.5|9357.5|9367.5|9357.5|9365.5|9355.5|9
1639987560000|2021-12-20 08:06:00|9367.3|9357.3|9371|9361|9371|9361|9366.5|9356.5|11
1639987570000|2021-12-20 08:06:10|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.3|9359.3|3
1639987580000|2021-12-20 08:06:20|9369.8|9359.8|9370|9360|9370|9360|9369.5|9359.5|4
1639987590000|2021-12-20 08:06:30|9371.5|9361.5|9372|9362|9372|9362|9371.3|9361.3|3
1639987600000|2021-12-20 08:06:40|9371.3|9361.3|9369.5|9359.5|9371.5|9361.5|9369.5|9359.5|10
1639987610000|2021-12-20 08:06:50|9369.3|9359.3|9367.5|9357.5|9369.5|9359.5|9367.5|9357.5|5
1639987620000|2021-12-20 08:07:00|9367.3|9357.3|9366|9356|9367.3|9357.3|9365.8|9355.8|8
1639987630000|2021-12-20 08:07:10|9366.3|9356.3|9365|9355|9366.3|9356.3|9363.8|9353.8|13
1639987640000|2021-12-20 08:07:20|9364.8|9354.8|9365|9355|9366.3|9356.3|9364.8|9354.8|12
1639987650000|2021-12-20 08:07:30|9364.8|9354.8|9364.8|9354.8|9366|9356|9364.5|9354.5|14
1639987660000|2021-12-20 08:07:40|9364.3|9354.3|9364.8|9354.8|9366|9356|9364.3|9354.3|10
1639987670000|2021-12-20 08:07:50|9366|9356|9365.3|9355.3|9366.3|9356.3|9364.8|9354.8|10
1639987680000|2021-12-20 08:08:00|9365.5|9355.5|9364.3|9354.3|9365.5|9355.5|9364.3|9354.3|13
1639987690000|2021-12-20 08:08:10|9364|9354|9358.8|9348.8|9364|9354|9358.8|9348.8|17
1639987700000|2021-12-20 08:08:20|9358.5|9348.5|9364|9354|9364|9354|9358|9348|8
1639987710000|2021-12-20 08:08:30|9364.3|9354.3|9362.8|9352.8|9364.3|9354.3|9362.8|9352.8|8
1639987720000|2021-12-20 08:08:40|9363.3|9353.3|9364.3|9354.3|9364.3|9354.3|9363.3|9353.3|5
1639987730000|2021-12-20 08:08:50|9364.5|9354.5|9362.3|9352.3|9364.8|9354.8|9362.3|9352.3|7
1639987740000|2021-12-20 08:09:00|9362.5|9352.5|9361|9351|9362.5|9352.5|9358.9|9348.9|12
1639987750000|2021-12-20 08:09:10|9360.5|9350.5|9363.8|9353.8|9363.8|9353.8|9359.8|9349.8|11
1639987760000|2021-12-20 08:09:20|9364|9354|9364.3|9354.3|9364.3|9354.3|9364|9354|2
1639987770000|2021-12-20 08:09:30|9365|9355|9363.9|9353.9|9365.8|9355.8|9363.5|9353.5|14
1639987780000|2021-12-20 08:09:40|9364|9354|9364|9354|9364|9354|9364|9354|1
1639987800000|2021-12-20 08:10:00|9364.3|9354.3|9359.3|9349.3|9364.3|9354.3|9356.8|9346.8|18
1639987810000|2021-12-20 08:10:10|9360.3|9350.3|9364|9354|9364|9354|9360.3|9350.3|10
1639987820000|2021-12-20 08:10:20|9364.3|9354.3|9364.3|9354.3|9364.5|9354.5|9362.8|9352.8|14
1639987830000|2021-12-20 08:10:30|9365|9355|9361.5|9351.5|9365|9355|9361.3|9351.3|14
1639987850000|2021-12-20 08:10:50|9361.3|9351.3|9358.8|9348.8|9361.3|9351.3|9358.8|9348.8|4
1639987860000|2021-12-20 08:11:00|9359.5|9349.5|9356.8|9346.8|9360.3|9350.3|9354.5|9344.5|18
1639987870000|2021-12-20 08:11:10|9357|9347|9358.5|9348.5|9358.5|9348.5|9356.3|9346.3|8
1639987880000|2021-12-20 08:11:20|9358.3|9348.3|9358.5|9348.5|9358.5|9348.5|9357.5|9347.5|8
1639987890000|2021-12-20 08:11:30|9358.3|9348.3|9359.3|9349.3|9359.3|9349.3|9355.8|9345.8|13
1639987900000|2021-12-20 08:11:40|9359|9349|9359|9349|9359|9349|9359|9349|1
1639987910000|2021-12-20 08:11:50|9358.8|9348.8|9356|9346|9358.8|9348.8|9356|9346|11
1639987920000|2021-12-20 08:12:00|9355.8|9345.8|9353|9343|9355.8|9345.8|9353|9343|10
1639987930000|2021-12-20 08:12:10|9353.3|9343.3|9354.6|9344.6|9354.6|9344.6|9353.3|9343.3|7
1639987940000|2021-12-20 08:12:20|9355|9345|9358.8|9348.8|9358.8|9348.8|9355|9345|8
1639987950000|2021-12-20 08:12:30|9359|9349|9359|9349|9359.5|9349.5|9357.5|9347.5|17
1639987960000|2021-12-20 08:12:40|9359.3|9349.3|9359.3|9349.3|9359.8|9349.8|9359|9349|14
1639987970000|2021-12-20 08:12:50|9359|9349|9358.5|9348.5|9359|9349|9358.5|9348.5|5
1639987980000|2021-12-20 08:13:00|9358.8|9348.8|9355.5|9345.5|9358.8|9348.8|9354.3|9344.3|11
1639987990000|2021-12-20 08:13:10|9355.3|9345.3|9354.5|9344.5|9355.5|9345.5|9354.3|9344.3|4
1639988000000|2021-12-20 08:13:20|9354.8|9344.8|9356.3|9346.3|9356.3|9346.3|9354.8|9344.8|8
1639988010000|2021-12-20 08:13:30|9357|9347|9354.8|9344.8|9357|9347|9353|9343|7
1639988020000|2021-12-20 08:13:40|9355.3|9345.3|9354.8|9344.8|9355.3|9345.3|9354.5|9344.5|6
1639988030000|2021-12-20 08:13:50|9355|9345|9355.3|9345.3|9356|9346|9354.8|9344.8|7
1639988040000|2021-12-20 08:14:00|9355.5|9345.5|9356.3|9346.3|9356.3|9346.3|9354.5|9344.5|14
1639988050000|2021-12-20 08:14:10|9357|9347|9354.5|9344.5|9357|9347|9354.5|9344.5|12
1639988060000|2021-12-20 08:14:20|9354|9344|9351.8|9341.8|9354|9344|9351.8|9341.8|4
1639988070000|2021-12-20 08:14:30|9352|9342|9353|9343|9353|9343|9351|9341|12
1639988080000|2021-12-20 08:14:40|9352.5|9342.5|9353.3|9343.3|9353.5|9343.5|9352.5|9342.5|5
1639988090000|2021-12-20 08:14:50|9353|9343|9352.5|9342.5|9353.5|9343.5|9352.5|9342.5|5
1639988100000|2021-12-20 08:15:00|9352.3|9342.3|9349.3|9339.3|9352.5|9342.5|9346.8|9336.8|18
1639988110000|2021-12-20 08:15:10|9349.5|9339.5|9350|9340|9350.8|9340.8|9349.5|9339.5|12
1639988120000|2021-12-20 08:15:20|9349.8|9339.8|9349|9339|9350|9340|9348.5|9338.5|15
1639988130000|2021-12-20 08:15:30|9349.3|9339.3|9349.5|9339.5|9350.8|9340.8|9348|9338|12
1639988140000|2021-12-20 08:15:40|9349.8|9339.8|9350|9340|9350.3|9340.3|9349.5|9339.5|7
1639988150000|2021-12-20 08:15:50|9349.8|9339.8|9349.8|9339.8|9350.8|9340.8|9349.5|9339.5|16
1639988160000|2021-12-20 08:16:00|9350|9340|9350|9340|9350.3|9340.3|9349|9339|14
1639988170000|2021-12-20 08:16:10|9350.3|9340.3|9349.3|9339.3|9350.5|9340.5|9349.3|9339.3|5
1639988180000|2021-12-20 08:16:20|9349|9339|9347.8|9337.8|9349|9339|9347.8|9337.8|3
1639988190000|2021-12-20 08:16:30|9347.5|9337.5|9348.1|9338.1|9348.3|9338.3|9347.5|9337.5|3
1639988200000|2021-12-20 08:16:40|9347.5|9337.5|9347.3|9337.3|9347.5|9337.5|9347|9337|6
1639988210000|2021-12-20 08:16:50|9347|9337|9348|9338|9348|9338|9347|9337|8
1639988220000|2021-12-20 08:17:00|9348.8|9338.8|9352|9342|9352.5|9342.5|9348.5|9338.5|16
1639988230000|2021-12-20 08:17:10|9351.8|9341.8|9352.5|9342.5|9352.5|9342.5|9351.8|9341.8|6
1639988240000|2021-12-20 08:17:20|9352.8|9342.8|9352.8|9342.8|9352.8|9342.8|9352.5|9342.5|3
1639988250000|2021-12-20 08:17:30|9353|9343|9355|9345|9355|9345|9352|9342|10
1639988260000|2021-12-20 08:17:40|9354.8|9344.8|9354.5|9344.5|9355|9345|9354.3|9344.3|7
1639988270000|2021-12-20 08:17:50|9354.8|9344.8|9354|9344|9354.8|9344.8|9353.6|9343.6|5
1639988280000|2021-12-20 08:18:00|9354.3|9344.3|9353.8|9343.8|9354.3|9344.3|9352|9342|13
1639988290000|2021-12-20 08:18:10|9353.3|9343.3|9353.8|9343.8|9353.8|9343.8|9353.3|9343.3|3
1639988300000|2021-12-20 08:18:20|9353.5|9343.5|9351.5|9341.5|9354.8|9344.8|9351.3|9341.3|20
1639988310000|2021-12-20 08:18:30|9351.3|9341.3|9353|9343|9353|9343|9349.8|9339.8|13
1639988320000|2021-12-20 08:18:40|9352.8|9342.8|9354|9344|9354|9344|9352.5|9342.5|11
1639988330000|2021-12-20 08:18:50|9353.8|9343.8|9356.5|9346.5|9356.5|9346.5|9352.8|9342.8|12
1639988340000|2021-12-20 08:19:00|9356.3|9346.3|9352.3|9342.3|9356.3|9346.3|9351.5|9341.5|8
1639988350000|2021-12-20 08:19:10|9352.5|9342.5|9352.8|9342.8|9352.8|9342.8|9352.5|9342.5|4
1639988360000|2021-12-20 08:19:20|9353|9343|9355|9345|9355.3|9345.3|9353|9343|10
1639988370000|2021-12-20 08:19:30|9355.3|9345.3|9354|9344|9355.5|9345.5|9354|9344|9
1639988380000|2021-12-20 08:19:40|9353.8|9343.8|9353.8|9343.8|9354.3|9344.3|9353.8|9343.8|7
1639988390000|2021-12-20 08:19:50|9354.3|9344.3|9354.5|9344.5|9354.5|9344.5|9353.8|9343.8|6
1639988400000|2021-12-20 08:20:00|9355.8|9345.8|9355.3|9345.3|9355.8|9345.8|9353.5|9343.5|9
1639988410000|2021-12-20 08:20:10|9355.4|9345.4|9355.3|9345.3|9356.3|9346.3|9355.3|9345.3|4
1639988420000|2021-12-20 08:20:20|9354.3|9344.3|9354.8|9344.8|9354.8|9344.8|9354.3|9344.3|4
1639988430000|2021-12-20 08:20:30|9353.5|9343.5|9353.3|9343.3|9353.5|9343.5|9353|9343|3
1639988440000|2021-12-20 08:20:40|9352.5|9342.5|9352|9342|9352.5|9342.5|9352|9342|2
1639988450000|2021-12-20 08:20:50|9351.8|9341.8|9351.5|9341.5|9352|9342|9351.5|9341.5|3
1639988460000|2021-12-20 08:21:00|9351.3|9341.3|9351|9341|9351.3|9341.3|9349|9339|7
1639988470000|2021-12-20 08:21:10|9351.3|9341.3|9350.8|9340.8|9351.3|9341.3|9350.3|9340.3|9
1639988480000|2021-12-20 08:21:20|9351|9341|9350.5|9340.5|9351.3|9341.3|9350.3|9340.3|6
1639988490000|2021-12-20 08:21:30|9350|9340|9350.5|9340.5|9351|9341|9348.8|9338.8|12
1639988500000|2021-12-20 08:21:40|9350.3|9340.3|9349|9339|9350.5|9340.5|9349|9339|7
1639988510000|2021-12-20 08:21:50|9348.8|9338.8|9348.5|9338.5|9349.3|9339.3|9348.3|9338.3|11
1639988520000|2021-12-20 08:22:00|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|9347.3|9337.3|4
1639988530000|2021-12-20 08:22:10|9348.5|9338.5|9348|9338|9348.5|9338.5|9348|9338|4
1639988540000|2021-12-20 08:22:20|9347.8|9337.8|9347.8|9337.8|9347.8|9337.8|9346.8|9336.8|7
1639988550000|2021-12-20 08:22:30|9348|9338|9347|9337|9348.5|9338.5|9346.3|9336.3|10
1639988560000|2021-12-20 08:22:40|9346.5|9336.5|9346|9336|9347.5|9337.5|9346|9336|5
1639988570000|2021-12-20 08:22:50|9346.5|9336.5|9345.8|9335.8|9346.5|9336.5|9345.8|9335.8|3
1639988580000|2021-12-20 08:23:00|9345.5|9335.5|9344.3|9334.3|9345.5|9335.5|9343.3|9333.3|7
1639988590000|2021-12-20 08:23:10|9344.5|9334.5|9344|9334|9344.5|9334.5|9343.8|9333.8|6
1639988600000|2021-12-20 08:23:20|9344.5|9334.5|9343.3|9333.3|9344.5|9334.5|9343.3|9333.3|4
1639988610000|2021-12-20 08:23:30|9342.5|9332.5|9344.3|9334.3|9344.3|9334.3|9342.5|9332.5|9
1639988620000|2021-12-20 08:23:40|9344|9334|9344.3|9334.3|9344.5|9334.5|9343.8|9333.8|8
1639988630000|2021-12-20 08:23:50|9344.5|9334.5|9348.8|9338.8|9350.3|9340.3|9344.3|9334.3|15
1639988640000|2021-12-20 08:24:00|9349.3|9339.3|9349.5|9339.5|9349.8|9339.8|9346.8|9336.8|13
1639988650000|2021-12-20 08:24:10|9349.8|9339.8|9350.8|9340.8|9351|9341|9349.3|9339.3|20
1639988660000|2021-12-20 08:24:20|9350.5|9340.5|9351.8|9341.8|9351.8|9341.8|9349.8|9339.8|11
1639988670000|2021-12-20 08:24:30|9351|9341|9352.3|9342.3|9352.3|9342.3|9349.5|9339.5|18
1639988680000|2021-12-20 08:24:40|9352.8|9342.8|9352.5|9342.5|9354.3|9344.3|9352.5|9342.5|11
1639988690000|2021-12-20 08:24:50|9352.8|9342.8|9353|9343|9354|9344|9352.5|9342.5|17
1639988700000|2021-12-20 08:25:00|9354.5|9344.5|9356|9346|9356.5|9346.5|9354.5|9344.5|13
1639988710000|2021-12-20 08:25:10|9356.8|9346.8|9355.3|9345.3|9356.8|9346.8|9354.8|9344.8|13
1639988720000|2021-12-20 08:25:20|9355|9345|9355.8|9345.8|9355.8|9345.8|9354.3|9344.3|6
1639988730000|2021-12-20 08:25:30|9356.5|9346.5|9356.3|9346.3|9356.5|9346.5|9354.3|9344.3|12
1639988740000|2021-12-20 08:25:40|9356|9346|9357.3|9347.3|9357.3|9347.3|9355.8|9345.8|6
1639988750000|2021-12-20 08:25:50|9357|9347|9355.3|9345.3|9357.5|9347.5|9355.3|9345.3|14
1639988760000|2021-12-20 08:26:00|9355.8|9345.8|9357.3|9347.3|9357.8|9347.8|9354.5|9344.5|16
1639988770000|2021-12-20 08:26:10|9357.8|9347.8|9357.5|9347.5|9358.5|9348.5|9357.5|9347.5|6
1639988780000|2021-12-20 08:26:20|9357.8|9347.8|9358|9348|9358|9348|9357.8|9347.8|2
1639988790000|2021-12-20 08:26:30|9357.3|9347.3|9355.3|9345.3|9357.3|9347.3|9355.3|9345.3|4
1639988800000|2021-12-20 08:26:40|9358.5|9348.5|9358|9348|9358.8|9348.8|9358|9348|4
1639988810000|2021-12-20 08:26:50|9357.8|9347.8|9357|9347|9357.8|9347.8|9357|9347|3
1639988820000|2021-12-20 08:27:00|9357.3|9347.3|9358|9348|9358.3|9348.3|9357|9347|13
1639988830000|2021-12-20 08:27:10|9357.8|9347.8|9358|9348|9358.3|9348.3|9357.5|9347.5|5
1639988840000|2021-12-20 08:27:20|9358.3|9348.3|9358.3|9348.3|9358.8|9348.8|9358|9348|8
1639988850000|2021-12-20 08:27:30|9358.5|9348.5|9356.5|9346.5|9358.5|9348.5|9356.5|9346.5|11
1639988860000|2021-12-20 08:27:40|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|9357.8|9347.8|15
1639988870000|2021-12-20 08:27:50|9359|9349|9359|9349|9359.3|9349.3|9358.3|9348.3|7
1639988880000|2021-12-20 08:28:00|9358.8|9348.8|9360.3|9350.3|9363.3|9353.3|9358.8|9348.8|13
1639988890000|2021-12-20 08:28:10|9362|9352|9362.3|9352.3|9362.5|9352.5|9361.5|9351.5|9
1639988900000|2021-12-20 08:28:20|9362.5|9352.5|9362.3|9352.3|9362.5|9352.5|9361.5|9351.5|8
1639988910000|2021-12-20 08:28:30|9362.5|9352.5|9360.5|9350.5|9362.5|9352.5|9360.5|9350.5|5
1639988920000|2021-12-20 08:28:40|9360.8|9350.8|9366|9356|9366|9356|9360.8|9350.8|14
1639988930000|2021-12-20 08:28:50|9366.3|9356.3|9367.3|9357.3|9367.3|9357.3|9366.3|9356.3|2
1639988940000|2021-12-20 08:29:00|9366.3|9356.3|9363.5|9353.5|9367.3|9357.3|9363.3|9353.3|11
1639988950000|2021-12-20 08:29:10|9363|9353|9362.8|9352.8|9363|9353|9361.8|9351.8|6
1639988960000|2021-12-20 08:29:20|9363|9353|9363.5|9353.5|9364.5|9354.5|9362.8|9352.8|8
1639988970000|2021-12-20 08:29:30|9362.5|9352.5|9363.9|9353.9|9365.5|9355.5|9362.5|9352.5|10
1639988980000|2021-12-20 08:29:40|9364.5|9354.5|9365.5|9355.5|9366.1|9356.1|9364|9354|11
1639988990000|2021-12-20 08:29:50|9365|9355|9362.5|9352.5|9365.8|9355.8|9362.5|9352.5|16
1639989000000|2021-12-20 08:30:00|9363|9353|9362.8|9352.8|9364.3|9354.3|9361.5|9351.5|15
1639989010000|2021-12-20 08:30:10|9363|9353|9363|9353|9364.5|9354.5|9362.8|9352.8|6
1639989020000|2021-12-20 08:30:20|9363.8|9353.8|9364.5|9354.5|9364.8|9354.8|9363|9353|9
1639989030000|2021-12-20 08:30:30|9364.8|9354.8|9364|9354|9364.8|9354.8|9363.8|9353.8|6
1639989040000|2021-12-20 08:30:40|9364.5|9354.5|9364.5|9354.5|9364.8|9354.8|9364.5|9354.5|3
1639989050000|2021-12-20 08:30:50|9364.8|9354.8|9368.5|9358.5|9369.5|9359.5|9364.8|9354.8|13
1639989060000|2021-12-20 08:31:00|9368.8|9358.8|9366.3|9356.3|9368.8|9358.8|9366.3|9356.3|13
1639989070000|2021-12-20 08:31:10|9365.3|9355.3|9363.8|9353.8|9367.5|9357.5|9363.8|9353.8|13
1639989080000|2021-12-20 08:31:20|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|9363.8|9353.8|9
1639989090000|2021-12-20 08:31:30|9364.5|9354.5|9362.3|9352.3|9365|9355|9362.3|9352.3|15
1639989100000|2021-12-20 08:31:40|9362|9352|9364.8|9354.8|9364.8|9354.8|9361.5|9351.5|10
1639989110000|2021-12-20 08:31:50|9364.3|9354.3|9363|9353|9364.3|9354.3|9362.5|9352.5|14
1639989120000|2021-12-20 08:32:00|9362.8|9352.8|9355.5|9345.5|9362.8|9352.8|9355.5|9345.5|15
1639989130000|2021-12-20 08:32:10|9358.5|9348.5|9359.3|9349.3|9360|9350|9358.5|9348.5|9
1639989140000|2021-12-20 08:32:20|9359.8|9349.8|9359.3|9349.3|9360.3|9350.3|9359.3|9349.3|8
1639989150000|2021-12-20 08:32:30|9359.5|9349.5|9360|9350|9360|9350|9358.8|9348.8|4
1639989160000|2021-12-20 08:32:40|9358.8|9348.8|9359.8|9349.8|9360.5|9350.5|9358.3|9348.3|16
1639989170000|2021-12-20 08:32:50|9361|9351|9363|9353|9363|9353|9361|9351|7
1639989180000|2021-12-20 08:33:00|9363.5|9353.5|9364.5|9354.5|9366.3|9356.3|9363.5|9353.5|12
1639989190000|2021-12-20 08:33:10|9364|9354|9363.5|9353.5|9365.3|9355.3|9361.8|9351.8|11
1639989200000|2021-12-20 08:33:20|9363.8|9353.8|9364.8|9354.8|9364.8|9354.8|9363.8|9353.8|4
1639989210000|2021-12-20 08:33:30|9365.5|9355.5|9362.3|9352.3|9365.5|9355.5|9362.3|9352.3|10
1639989220000|2021-12-20 08:33:40|9361.5|9351.5|9365|9355|9365|9355|9361.5|9351.5|9
1639989230000|2021-12-20 08:33:50|9365.3|9355.3|9365|9355|9366|9356|9364.5|9354.5|13
1639989240000|2021-12-20 08:34:00|9365.3|9355.3|9365|9355|9366|9356|9364.8|9354.8|8
1639989250000|2021-12-20 08:34:10|9364.5|9354.5|9366|9356|9366|9356|9363.5|9353.5|8
1639989260000|2021-12-20 08:34:20|9366.3|9356.3|9366.3|9356.3|9367.5|9357.5|9366.3|9356.3|6
1639989270000|2021-12-20 08:34:30|9367.3|9357.3|9367.5|9357.5|9367.5|9357.5|9367|9357|4
1639989280000|2021-12-20 08:34:40|9367|9357|9368.3|9358.3|9368.3|9358.3|9365.3|9355.3|14
1639989290000|2021-12-20 08:34:50|9368.5|9358.5|9369.3|9359.3|9369.5|9359.5|9368.5|9358.5|4
1639989300000|2021-12-20 08:35:00|9369|9359|9369.5|9359.5|9369.5|9359.5|9367.8|9357.8|7
1639989310000|2021-12-20 08:35:10|9369|9359|9368|9358|9369|9359|9367.3|9357.3|11
1639989320000|2021-12-20 08:35:20|9367.5|9357.5|9368|9358|9368|9358|9367.5|9357.5|2
1639989330000|2021-12-20 08:35:30|9367.5|9357.5|9365|9355|9367.8|9357.8|9365|9355|13
1639989340000|2021-12-20 08:35:40|9365.3|9355.3|9365.5|9355.5|9366|9356|9364.3|9354.3|6
1639989350000|2021-12-20 08:35:50|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|9365.5|9355.5|9
1639989360000|2021-12-20 08:36:00|9365.5|9355.5|9363.5|9353.5|9365.5|9355.5|9363.5|9353.5|3
1639989370000|2021-12-20 08:36:10|9362.8|9352.8|9362|9352|9362.8|9352.8|9361.8|9351.8|5
1639989400000|2021-12-20 08:36:40|9361.8|9351.8|9365|9355|9365|9355|9360.5|9350.5|12
1639989410000|2021-12-20 08:36:50|9364.8|9354.8|9364.3|9354.3|9364.8|9354.8|9364|9354|13
1639989420000|2021-12-20 08:37:00|9363.8|9353.8|9362|9352|9364|9354|9361.3|9351.3|9
1639989430000|2021-12-20 08:37:10|9361|9351|9359.8|9349.8|9363|9353|9359.3|9349.3|17
1639989440000|2021-12-20 08:37:20|9360|9350|9361.3|9351.3|9361.8|9351.8|9359.3|9349.3|12
1639989450000|2021-12-20 08:37:30|9359.8|9349.8|9359.8|9349.8|9360.8|9350.8|9359.8|9349.8|8
1639989460000|2021-12-20 08:37:40|9359.5|9349.5|9361|9351|9361.1|9351.1|9358|9348|18
1639989470000|2021-12-20 08:37:50|9360.3|9350.3|9363.3|9353.3|9363.3|9353.3|9360.3|9350.3|9
1639989480000|2021-12-20 08:38:00|9363.5|9353.5|9363.8|9353.8|9363.8|9353.8|9363.3|9353.3|5
1639989490000|2021-12-20 08:38:10|9363.5|9353.5|9363.3|9353.3|9366.8|9356.8|9363.3|9353.3|17
1639989500000|2021-12-20 08:38:20|9364.5|9354.5|9365.5|9355.5|9366|9356|9364.5|9354.5|6
1639989510000|2021-12-20 08:38:30|9365.8|9355.8|9365|9355|9366.3|9356.3|9364.8|9354.8|9
1639989520000|2021-12-20 08:38:40|9364.5|9354.5|9364.8|9354.8|9365.8|9355.8|9363.3|9353.3|9
1639989530000|2021-12-20 08:38:50|9363.8|9353.8|9364.8|9354.8|9364.8|9354.8|9363.8|9353.8|8
1639989540000|2021-12-20 08:39:00|9365|9355|9364.8|9354.8|9365.3|9355.3|9364.5|9354.5|11
1639989550000|2021-12-20 08:39:10|9364.5|9354.5|9360.3|9350.3|9365|9355|9360.3|9350.3|13
1639989560000|2021-12-20 08:39:20|9360.5|9350.5|9359|9349|9360.5|9350.5|9358.9|9348.9|9
1639989570000|2021-12-20 08:39:30|9357.8|9347.8|9358.8|9348.8|9359.5|9349.5|9357.8|9347.8|12
1639989580000|2021-12-20 08:39:40|9358|9348|9359.3|9349.3|9359.3|9349.3|9358|9348|5
1639989590000|2021-12-20 08:39:50|9359|9349|9358|9348|9359|9349|9357.5|9347.5|5
1639989600000|2021-12-20 08:40:00|9357|9347|9356.8|9346.8|9358|9348|9356|9346|9
1639989610000|2021-12-20 08:40:10|9355.8|9345.8|9357.8|9347.8|9358|9348|9355.8|9345.8|8
1639989620000|2021-12-20 08:40:20|9358|9348|9357.8|9347.8|9358.5|9348.5|9357.3|9347.3|10
1639989630000|2021-12-20 08:40:30|9358|9348|9358.8|9348.8|9358.8|9348.8|9357.8|9347.8|6
1639989640000|2021-12-20 08:40:40|9358.5|9348.5|9357.3|9347.3|9358.5|9348.5|9355.5|9345.5|19
1639989650000|2021-12-20 08:40:50|9357|9347|9357.3|9347.3|9357.3|9347.3|9356.3|9346.3|5
1639989670000|2021-12-20 08:41:10|9356.5|9346.5|9357.3|9347.3|9357.5|9347.5|9355.3|9345.3|7
1639989680000|2021-12-20 08:41:20|9357|9347|9356|9346|9357.3|9347.3|9356|9346|4
1639989690000|2021-12-20 08:41:30|9355.8|9345.8|9354.3|9344.3|9355.8|9345.8|9354.3|9344.3|6
1639989700000|2021-12-20 08:41:40|9355|9345|9353.8|9343.8|9355|9345|9353.8|9343.8|7
1639989710000|2021-12-20 08:41:50|9353.5|9343.5|9351.8|9341.8|9353.5|9343.5|9350.5|9340.5|11
1639989720000|2021-12-20 08:42:00|9351.5|9341.5|9348.8|9338.8|9351.8|9341.8|9348.8|9338.8|9
1639989730000|2021-12-20 08:42:10|9349|9339|9347.3|9337.3|9349|9339|9347|9337|6
1639989740000|2021-12-20 08:42:20|9347.5|9337.5|9349.3|9339.3|9349.3|9339.3|9347.5|9337.5|4
1639989750000|2021-12-20 08:42:30|9349|9339|9347.5|9337.5|9349|9339|9346.5|9336.5|8
1639989760000|2021-12-20 08:42:40|9347.3|9337.3|9347.5|9337.5|9347.5|9337.5|9346.8|9336.8|5
1639989770000|2021-12-20 08:42:50|9347.8|9337.8|9349.3|9339.3|9349.3|9339.3|9347.8|9337.8|7
1639989780000|2021-12-20 08:43:00|9350|9340|9352.8|9342.8|9353|9343|9350|9340|7
1639989790000|2021-12-20 08:43:10|9352.5|9342.5|9352.8|9342.8|9353.5|9343.5|9349.3|9339.3|15
1639989800000|2021-12-20 08:43:20|9352|9342|9353.5|9343.5|9353.5|9343.5|9352|9342|8
1639989810000|2021-12-20 08:43:30|9353.8|9343.8|9354.3|9344.3|9354.3|9344.3|9353.8|9343.8|6
1639989820000|2021-12-20 08:43:40|9354.5|9344.5|9354.5|9344.5|9354.8|9344.8|9353.5|9343.5|7
1639989830000|2021-12-20 08:43:50|9354.8|9344.8|9355|9345|9355|9345|9354.8|9344.8|2
1639989840000|2021-12-20 08:44:00|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|9355|9345|3
1639989850000|2021-12-20 08:44:10|9357.3|9347.3|9357|9347|9357.3|9347.3|9357|9347|2
1639989860000|2021-12-20 08:44:20|9357.5|9347.5|9358.8|9348.8|9359.3|9349.3|9357.5|9347.5|4
1639989870000|2021-12-20 08:44:30|9358.5|9348.5|9358.8|9348.8|9359|9349|9358.5|9348.5|5
1639989880000|2021-12-20 08:44:40|9358.3|9348.3|9357.5|9347.5|9358.8|9348.8|9356.8|9346.8|7
1639989890000|2021-12-20 08:44:50|9357.3|9347.3|9357.5|9347.5|9357.5|9347.5|9357.3|9347.3|2
1639989900000|2021-12-20 08:45:00|9357.3|9347.3|9359.5|9349.5|9359.5|9349.5|9357|9347|8
1639989910000|2021-12-20 08:45:10|9359.8|9349.8|9359|9349|9359.8|9349.8|9358|9348|9
1639989920000|2021-12-20 08:45:20|9359.5|9349.5|9360|9350|9360|9350|9359.5|9349.5|3
1639989930000|2021-12-20 08:45:30|9360.3|9350.3|9359.8|9349.8|9360.3|9350.3|9359.8|9349.8|3
1639989940000|2021-12-20 08:45:40|9359.5|9349.5|9359.5|9349.5|9359.5|9349.5|9358.3|9348.3|5
1639989950000|2021-12-20 08:45:50|9359.3|9349.3|9359.5|9349.5|9359.5|9349.5|9359.3|9349.3|2
1639989960000|2021-12-20 08:46:00|9359|9349|9359.8|9349.8|9359.8|9349.8|9359|9349|4
1639989970000|2021-12-20 08:46:10|9359.5|9349.5|9364.3|9354.3|9364.3|9354.3|9359|9349|8
1639989980000|2021-12-20 08:46:20|9364.5|9354.5|9364.3|9354.3|9365.3|9355.3|9364|9354|11
1639989990000|2021-12-20 08:46:30|9364.5|9354.5|9365|9355|9365|9355|9364|9354|9
1639990000000|2021-12-20 08:46:40|9364.8|9354.8|9364.3|9354.3|9365.8|9355.8|9363.3|9353.3|12
1639990010000|2021-12-20 08:46:50|9364|9354|9363|9353|9364|9354|9363|9353|4
1639990020000|2021-12-20 08:47:00|9362.8|9352.8|9359|9349|9362.8|9352.8|9359|9349|9
1639990030000|2021-12-20 08:47:10|9359.8|9349.8|9365|9355|9365.8|9355.8|9359.8|9349.8|15
1639990040000|2021-12-20 08:47:20|9365.3|9355.3|9363.3|9353.3|9365.8|9355.8|9363.3|9353.3|6
1639990050000|2021-12-20 08:47:30|9363.5|9353.5|9366.3|9356.3|9366.3|9356.3|9363.5|9353.5|4
1639990060000|2021-12-20 08:47:40|9365.3|9355.3|9365|9355|9365.3|9355.3|9363.8|9353.8|7
1639990070000|2021-12-20 08:47:50|9365.3|9355.3|9366.3|9356.3|9366.3|9356.3|9365.3|9355.3|5
1639990080000|2021-12-20 08:48:00|9366|9356|9366.8|9356.8|9366.8|9356.8|9365.3|9355.3|11
1639990090000|2021-12-20 08:48:10|9366.5|9356.5|9363.3|9353.3|9366.8|9356.8|9363|9353|15
1639990100000|2021-12-20 08:48:20|9364.1|9354.1|9365.3|9355.3|9365.3|9355.3|9364.1|9354.1|5
1639990110000|2021-12-20 08:48:30|9365.5|9355.5|9362|9352|9365.5|9355.5|9362|9352|15
1639990120000|2021-12-20 08:48:40|9361.8|9351.8|9360.8|9350.8|9362|9352|9360.8|9350.8|6
1639990130000|2021-12-20 08:48:50|9360.5|9350.5|9360|9350|9360.8|9350.8|9360|9350|5
1639990140000|2021-12-20 08:49:00|9359.8|9349.8|9360.8|9350.8|9360.8|9350.8|9359.8|9349.8|8
1639990150000|2021-12-20 08:49:10|9359.5|9349.5|9365.5|9355.5|9365.5|9355.5|9359.3|9349.3|7
1639990160000|2021-12-20 08:49:20|9365.3|9355.3|9363.5|9353.5|9365.3|9355.3|9363.5|9353.5|4
1639990170000|2021-12-20 08:49:30|9363.8|9353.8|9363.5|9353.5|9363.8|9353.8|9363.3|9353.3|8
1639990180000|2021-12-20 08:49:40|9363.8|9353.8|9363.8|9353.8|9364|9354|9363.3|9353.3|10
1639990190000|2021-12-20 08:49:50|9364.3|9354.3|9364.5|9354.5|9365.8|9355.8|9364.3|9354.3|4
1639990200000|2021-12-20 08:50:00|9363.8|9353.8|9364.8|9354.8|9364.8|9354.8|9363.3|9353.3|5
1639990210000|2021-12-20 08:50:10|9364.5|9354.5|9363.8|9353.8|9365|9355|9363.5|9353.5|8
1639990220000|2021-12-20 08:50:20|9363.5|9353.5|9362.5|9352.5|9364|9354|9362.5|9352.5|8
1639990230000|2021-12-20 08:50:30|9362.3|9352.3|9362.5|9352.5|9362.5|9352.5|9361.3|9351.3|7
1639990240000|2021-12-20 08:50:40|9361.8|9351.8|9361.8|9351.8|9362.5|9352.5|9361.8|9351.8|5
1639990250000|2021-12-20 08:50:50|9362.5|9352.5|9363.5|9353.5|9363.5|9353.5|9362.5|9352.5|6
1639990260000|2021-12-20 08:51:00|9363.8|9353.8|9361.3|9351.3|9364.8|9354.8|9361.3|9351.3|5
1639990270000|2021-12-20 08:51:10|9361|9351|9361.5|9351.5|9361.5|9351.5|9361|9351|4
1639990280000|2021-12-20 08:51:20|9361.3|9351.3|9361.8|9351.8|9362|9352|9361.3|9351.3|8
1639990290000|2021-12-20 08:51:30|9362|9352|9363.3|9353.3|9363.5|9353.5|9361.3|9351.3|11
1639990310000|2021-12-20 08:51:50|9363|9353|9362.8|9352.8|9363.3|9353.3|9362.8|9352.8|13
1639990320000|2021-12-20 08:52:00|9363|9353|9364|9354|9364|9354|9362.8|9352.8|7
1639990330000|2021-12-20 08:52:10|9364.3|9354.3|9361.5|9351.5|9364.3|9354.3|9361.5|9351.5|8
1639990340000|2021-12-20 08:52:20|9361.8|9351.8|9363.8|9353.8|9364|9354|9361.8|9351.8|4
1639990350000|2021-12-20 08:52:30|9362.8|9352.8|9362.5|9352.5|9362.8|9352.8|9362.5|9352.5|2
1639990360000|2021-12-20 08:52:40|9362.3|9352.3|9363|9353|9363.3|9353.3|9362.3|9352.3|3
1639990370000|2021-12-20 08:52:50|9362.8|9352.8|9362.8|9352.8|9363|9353|9362.3|9352.3|7
1639990380000|2021-12-20 08:53:00|9363|9353|9361.8|9351.8|9363|9353|9361.8|9351.8|5
1639990390000|2021-12-20 08:53:10|9361.3|9351.3|9360.3|9350.3|9361.3|9351.3|9360.3|9350.3|3
1639990400000|2021-12-20 08:53:20|9359.8|9349.8|9362|9352|9362|9352|9359.5|9349.5|4
1639990410000|2021-12-20 08:53:30|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|1
1639990420000|2021-12-20 08:53:40|9362|9352|9362|9352|9362|9352|9362|9352|1
1639990430000|2021-12-20 08:53:50|9363|9353|9362.5|9352.5|9363|9353|9362.5|9352.5|2
1639990440000|2021-12-20 08:54:00|9362.8|9352.8|9360.8|9350.8|9363.5|9353.5|9360.8|9350.8|9
1639990450000|2021-12-20 08:54:10|9360.5|9350.5|9356.3|9346.3|9360.5|9350.5|9356.3|9346.3|4
1639990460000|2021-12-20 08:54:20|9355.5|9345.5|9353.8|9343.8|9355.5|9345.5|9353.8|9343.8|9
1639990470000|2021-12-20 08:54:30|9354|9344|9355.3|9345.3|9355.3|9345.3|9354|9344|2
1639990480000|2021-12-20 08:54:40|9355.5|9345.5|9354.8|9344.8|9355.8|9345.8|9354.8|9344.8|4
1639990490000|2021-12-20 08:54:50|9355|9345|9356.8|9346.8|9357|9347|9355|9345|5
1639990500000|2021-12-20 08:55:00|9357|9347|9357.8|9347.8|9358|9348|9356.8|9346.8|9
1639990510000|2021-12-20 08:55:10|9358|9348|9362|9352|9362|9352|9357.8|9347.8|12
1639990520000|2021-12-20 08:55:20|9361.8|9351.8|9356.9|9346.9|9362.5|9352.5|9356.9|9346.9|11
1639990530000|2021-12-20 08:55:30|9356.6|9346.6|9354.3|9344.3|9356.6|9346.6|9354|9344|7
1639990540000|2021-12-20 08:55:40|9354|9344|9352.5|9342.5|9354|9344|9351.8|9341.8|5
1639990550000|2021-12-20 08:55:50|9353.5|9343.5|9353.5|9343.5|9354|9344|9353|9343|8
1639990560000|2021-12-20 08:56:00|9354.5|9344.5|9353.5|9343.5|9354.5|9344.5|9353.5|9343.5|7
1639990570000|2021-12-20 08:56:10|9353.8|9343.8|9350|9340|9353.8|9343.8|9349|9339|16
1639990580000|2021-12-20 08:56:20|9350.3|9340.3|9350|9340|9350.3|9340.3|9349|9339|7
1639990590000|2021-12-20 08:56:30|9351|9341|9350.5|9340.5|9351|9341|9350.5|9340.5|2
1639990600000|2021-12-20 08:56:40|9351|9341|9350.5|9340.5|9351|9341|9350.3|9340.3|6
1639990610000|2021-12-20 08:56:50|9350.3|9340.3|9347|9337|9350.3|9340.3|9346.5|9336.5|16
1639990620000|2021-12-20 08:57:00|9347.3|9337.3|9348.5|9338.5|9348.8|9338.8|9347|9337|11
1639990630000|2021-12-20 08:57:10|9348.8|9338.8|9348.5|9338.5|9348.8|9338.8|9348.3|9338.3|4
1639990640000|2021-12-20 08:57:20|9349|9339|9349.3|9339.3|9349.5|9339.5|9348.8|9338.8|8
1639990650000|2021-12-20 08:57:30|9349.5|9339.5|9351.5|9341.5|9351.5|9341.5|9349.5|9339.5|6
1639990660000|2021-12-20 08:57:40|9353|9343|9352.8|9342.8|9353.3|9343.3|9352.5|9342.5|13
1639990670000|2021-12-20 08:57:50|9353|9343|9353.8|9343.8|9357|9347|9353|9343|16
1639990680000|2021-12-20 08:58:00|9352.5|9342.5|9356.5|9346.5|9358|9348|9352.5|9342.5|13
1639990690000|2021-12-20 08:58:10|9356.8|9346.8|9358|9348|9358.3|9348.3|9356.8|9346.8|5
1639990700000|2021-12-20 08:58:20|9358.3|9348.3|9357.5|9347.5|9359.8|9349.8|9357|9347|9
1639990710000|2021-12-20 08:58:30|9357.8|9347.8|9357.5|9347.5|9357.8|9347.8|9357.5|9347.5|4
1639990720000|2021-12-20 08:58:40|9357.8|9347.8|9359.3|9349.3|9359.5|9349.5|9357.8|9347.8|6
1639990730000|2021-12-20 08:58:50|9359|9349|9362.8|9352.8|9363|9353|9358.8|9348.8|14
1639990740000|2021-12-20 08:59:00|9362.5|9352.5|9361.5|9351.5|9362.5|9352.5|9361.3|9351.3|12
1639990750000|2021-12-20 08:59:10|9361.8|9351.8|9361.5|9351.5|9362.3|9352.3|9361.5|9351.5|8
1639990760000|2021-12-20 08:59:20|9361.3|9351.3|9361.8|9351.8|9362|9352|9360.8|9350.8|5
1639990770000|2021-12-20 08:59:30|9361.3|9351.3|9362.5|9352.5|9362.8|9352.8|9361.3|9351.3|7
1639990780000|2021-12-20 08:59:40|9362|9352|9362|9352|9362.3|9352.3|9361.8|9351.8|5
1639990790000|2021-12-20 08:59:50|9361.8|9351.8|9359.8|9349.8|9361.8|9351.8|9359.8|9349.8|9
1639990800000|2021-12-20 09:00:00|9360.3|9350.3|9358.5|9348.5|9360.8|9350.8|9358.5|9348.5|13
1639990810000|2021-12-20 09:00:10|9359|9349|9361.6|9351.6|9361.6|9351.6|9359|9349|6
1639990820000|2021-12-20 09:00:20|9362|9352|9365|9355|9365|9355|9362|9352|4
1639990830000|2021-12-20 09:00:30|9364.5|9354.5|9367.3|9357.3|9367.3|9357.3|9364.5|9354.5|8
1639990840000|2021-12-20 09:00:40|9366.8|9356.8|9364.5|9354.5|9366.8|9356.8|9364.5|9354.5|5
1639990850000|2021-12-20 09:00:50|9364.3|9354.3|9367|9357|9367|9357|9363.5|9353.5|8
1639990860000|2021-12-20 09:01:00|9367.5|9357.5|9366|9356|9367.5|9357.5|9365.3|9355.3|6
1639990870000|2021-12-20 09:01:10|9365.5|9355.5|9364.3|9354.3|9365.5|9355.5|9364.3|9354.3|5
1639990880000|2021-12-20 09:01:20|9364|9354|9361|9351|9364|9354|9360.8|9350.8|7
1639990890000|2021-12-20 09:01:30|9361.3|9351.3|9361.3|9351.3|9362|9352|9361.3|9351.3|5
1639990900000|2021-12-20 09:01:40|9362|9352|9361.8|9351.8|9362|9352|9361.8|9351.8|2
1639990910000|2021-12-20 09:01:50|9362|9352|9365.3|9355.3|9365.3|9355.3|9362|9352|5
1639990920000|2021-12-20 09:02:00|9365.8|9355.8|9366.3|9356.3|9367|9357|9365.8|9355.8|6
1639990930000|2021-12-20 09:02:10|9366|9356|9365|9355|9366|9356|9364.5|9354.5|5
1639990940000|2021-12-20 09:02:20|9363.8|9353.8|9364|9354|9364.8|9354.8|9363.8|9353.8|6
1639990950000|2021-12-20 09:02:30|9364.3|9354.3|9366.8|9356.8|9366.8|9356.8|9364.3|9354.3|6
1639990960000|2021-12-20 09:02:40|9366.3|9356.3|9365.8|9355.8|9366.3|9356.3|9365.5|9355.5|3
1639990970000|2021-12-20 09:02:50|9365.4|9355.4|9364.8|9354.8|9365.4|9355.4|9362.8|9352.8|7
1639990980000|2021-12-20 09:03:00|9363.5|9353.5|9361.3|9351.3|9363.5|9353.5|9359.8|9349.8|8
1639990990000|2021-12-20 09:03:10|9360.8|9350.8|9360.3|9350.3|9360.8|9350.8|9358.8|9348.8|7
1639991000000|2021-12-20 09:03:20|9357.8|9347.8|9358.3|9348.3|9358.8|9348.8|9357|9347|14
1639991010000|2021-12-20 09:03:30|9358.8|9348.8|9358.5|9348.5|9359.3|9349.3|9358.5|9348.5|6
1639991020000|2021-12-20 09:03:40|9358.8|9348.8|9357.5|9347.5|9358.8|9348.8|9357.3|9347.3|9
1639991030000|2021-12-20 09:03:50|9358.3|9348.3|9359.3|9349.3|9359.3|9349.3|9357.5|9347.5|6
1639991040000|2021-12-20 09:04:00|9359.8|9349.8|9360.5|9350.5|9361|9351|9358.8|9348.8|11
1639991050000|2021-12-20 09:04:10|9361.3|9351.3|9362|9352|9362|9352|9361.3|9351.3|2
1639991060000|2021-12-20 09:04:20|9362.3|9352.3|9363.5|9353.5|9363.8|9353.8|9362|9352|9
1639991070000|2021-12-20 09:04:30|9363.8|9353.8|9365|9355|9365|9355|9363.5|9353.5|8
1639991080000|2021-12-20 09:04:40|9364.8|9354.8|9362|9352|9364.8|9354.8|9361.9|9351.9|5
1639991090000|2021-12-20 09:04:50|9362.3|9352.3|9362.8|9352.8|9362.8|9352.8|9362.3|9352.3|3
1639991100000|2021-12-20 09:05:00|9363.3|9353.3|9363.8|9353.8|9363.8|9353.8|9363.3|9353.3|2
1639991110000|2021-12-20 09:05:10|9363.5|9353.5|9361|9351|9363.5|9353.5|9361|9351|4
1639991120000|2021-12-20 09:05:20|9360.5|9350.5|9358.8|9348.8|9360.5|9350.5|9358.8|9348.8|6
1639991130000|2021-12-20 09:05:30|9359.3|9349.3|9357.3|9347.3|9360|9350|9357.3|9347.3|9
1639991140000|2021-12-20 09:05:40|9357.5|9347.5|9358.3|9348.3|9359|9349|9357.5|9347.5|7
1639991150000|2021-12-20 09:05:50|9358.5|9348.5|9356.8|9346.8|9358.5|9348.5|9356.8|9346.8|6
1639991160000|2021-12-20 09:06:00|9356.5|9346.5|9356.5|9346.5|9356.8|9346.8|9356.3|9346.3|4
1639991170000|2021-12-20 09:06:10|9355.3|9345.3|9352.8|9342.8|9355.3|9345.3|9352.8|9342.8|3
1639991180000|2021-12-20 09:06:20|9352.3|9342.3|9353.8|9343.8|9353.8|9343.8|9351.8|9341.8|11
1639991190000|2021-12-20 09:06:30|9354.3|9344.3|9355|9345|9355|9345|9354.3|9344.3|3
1639991200000|2021-12-20 09:06:40|9354.5|9344.5|9352.5|9342.5|9354.5|9344.5|9352.5|9342.5|7
1639991210000|2021-12-20 09:06:50|9352.8|9342.8|9356.3|9346.3|9356.3|9346.3|9352.8|9342.8|9
1639991220000|2021-12-20 09:07:00|9356.8|9346.8|9355.3|9345.3|9356.8|9346.8|9354.8|9344.8|12
1639991230000|2021-12-20 09:07:10|9355.5|9345.5|9357|9347|9357|9347|9355.5|9345.5|5
1639991240000|2021-12-20 09:07:20|9357.3|9347.3|9356.8|9346.8|9357.3|9347.3|9356.8|9346.8|2
1639991250000|2021-12-20 09:07:30|9357.3|9347.3|9358|9348|9358|9348|9357.3|9347.3|5
1639991260000|2021-12-20 09:07:40|9357.8|9347.8|9360|9350|9360|9350|9357|9347|7
1639991270000|2021-12-20 09:07:50|9360.3|9350.3|9361.8|9351.8|9362.3|9352.3|9360.3|9350.3|6
1639991280000|2021-12-20 09:08:00|9362|9352|9360.8|9350.8|9362.3|9352.3|9359.8|9349.8|9
1639991290000|2021-12-20 09:08:10|9361|9351|9361|9351|9361|9351|9361|9351|1
1639991300000|2021-12-20 09:08:20|9362.3|9352.3|9364|9354|9364|9354|9362.3|9352.3|10
1639991310000|2021-12-20 09:08:30|9364.5|9354.5|9366.5|9356.5|9366.5|9356.5|9364.5|9354.5|5
1639991320000|2021-12-20 09:08:40|9367|9357|9366|9356|9367|9357|9366|9356|2
1639991330000|2021-12-20 09:08:50|9365.3|9355.3|9367.8|9357.8|9367.8|9357.8|9365|9355|9
1639991340000|2021-12-20 09:09:00|9368|9358|9366.8|9356.8|9368|9358|9366.8|9356.8|8
1639991350000|2021-12-20 09:09:10|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|1
1639991370000|2021-12-20 09:09:30|9365.5|9355.5|9365.3|9355.3|9365.8|9355.8|9365.1|9355.1|8
1639991380000|2021-12-20 09:09:40|9365|9355|9364.5|9354.5|9365|9355|9364.5|9354.5|3
1639991390000|2021-12-20 09:09:50|9363.3|9353.3|9362.8|9352.8|9363.3|9353.3|9362.8|9352.8|3
1639991400000|2021-12-20 09:10:00|9363|9353|9361|9351|9363|9353|9361|9351|4
1639991410000|2021-12-20 09:10:10|9361.5|9351.5|9363|9353|9363|9353|9360.3|9350.3|9
1639991420000|2021-12-20 09:10:20|9362.8|9352.8|9363|9353|9363|9353|9362.8|9352.8|4
1639991430000|2021-12-20 09:10:30|9362.8|9352.8|9363.8|9353.8|9363.8|9353.8|9362.5|9352.5|4
1639991440000|2021-12-20 09:10:40|9364|9354|9362.5|9352.5|9364|9354|9362.5|9352.5|5
1639991450000|2021-12-20 09:10:50|9362.8|9352.8|9363.8|9353.8|9363.8|9353.8|9362.5|9352.5|4
1639991460000|2021-12-20 09:11:00|9363.3|9353.3|9362.5|9352.5|9363.3|9353.3|9362.5|9352.5|4
1639991470000|2021-12-20 09:11:10|9362.8|9352.8|9362|9352|9362.8|9352.8|9362|9352|3
1639991480000|2021-12-20 09:11:20|9361.8|9351.8|9362.3|9352.3|9362.3|9352.3|9361.8|9351.8|5
1639991490000|2021-12-20 09:11:30|9362.5|9352.5|9362.3|9352.3|9362.5|9352.5|9362.3|9352.3|2
1639991500000|2021-12-20 09:11:40|9362.8|9352.8|9363.8|9353.8|9364.3|9354.3|9362.8|9352.8|4
1639991510000|2021-12-20 09:11:50|9363|9353|9364|9354|9364|9354|9363|9353|8
1639991520000|2021-12-20 09:12:00|9363.5|9353.5|9363.8|9353.8|9363.8|9353.8|9363.5|9353.5|4
1639991530000|2021-12-20 09:12:10|9363.5|9353.5|9363|9353|9363.5|9353.5|9363|9353|7
1639991540000|2021-12-20 09:12:20|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|9363|9353|3
1639991560000|2021-12-20 09:12:40|9363|9353|9362.8|9352.8|9363|9353|9362.8|9352.8|4
1639991570000|2021-12-20 09:12:50|9362.5|9352.5|9362.3|9352.3|9362.5|9352.5|9362|9352|4
1639991580000|2021-12-20 09:13:00|9362.5|9352.5|9362.8|9352.8|9364.3|9354.3|9362.5|9352.5|6
1639991590000|2021-12-20 09:13:10|9363.3|9353.3|9362.8|9352.8|9363.5|9353.5|9362.8|9352.8|4
1639991600000|2021-12-20 09:13:20|9362.5|9352.5|9362.3|9352.3|9362.5|9352.5|9362.3|9352.3|2
1639991610000|2021-12-20 09:13:30|9362.8|9352.8|9363.5|9353.5|9363.5|9353.5|9362.8|9352.8|3
1639991620000|2021-12-20 09:13:40|9363.3|9353.3|9359.8|9349.8|9363.3|9353.3|9359.8|9349.8|6
1639991630000|2021-12-20 09:13:50|9360|9350|9360.8|9350.8|9360.8|9350.8|9360|9350|2
1639991640000|2021-12-20 09:14:00|9360.5|9350.5|9359.5|9349.5|9360.5|9350.5|9358.3|9348.3|9
1639991650000|2021-12-20 09:14:10|9359.8|9349.8|9358.8|9348.8|9359.8|9349.8|9358.8|9348.8|3
1639991660000|2021-12-20 09:14:20|9358.5|9348.5|9363|9353|9363|9353|9358|9348|5
1639991670000|2021-12-20 09:14:30|9362.8|9352.8|9358.8|9348.8|9362.8|9352.8|9358.8|9348.8|6
1639991680000|2021-12-20 09:14:40|9358.5|9348.5|9357.8|9347.8|9358.5|9348.5|9357.8|9347.8|6
1639991690000|2021-12-20 09:14:50|9357.5|9347.5|9357.8|9347.8|9358|9348|9357.5|9347.5|4
1639991700000|2021-12-20 09:15:00|9358|9348|9359.8|9349.8|9359.8|9349.8|9358|9348|5
1639991710000|2021-12-20 09:15:10|9359.5|9349.5|9358.3|9348.3|9359.5|9349.5|9358.3|9348.3|4
1639991720000|2021-12-20 09:15:20|9358|9348|9357.5|9347.5|9358|9348|9357.5|9347.5|3
1639991730000|2021-12-20 09:15:30|9357.8|9347.8|9357|9347|9357.8|9347.8|9356.8|9346.8|3
1639991740000|2021-12-20 09:15:40|9357.3|9347.3|9357.8|9347.8|9358|9348|9357.3|9347.3|4
1639991750000|2021-12-20 09:15:50|9358.3|9348.3|9357.8|9347.8|9358.3|9348.3|9357.5|9347.5|6
1639991780000|2021-12-20 09:16:20|9358|9348|9358|9348|9358.3|9348.3|9358|9348|3
1639991790000|2021-12-20 09:16:30|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|9357.5|9347.5|5
1639991800000|2021-12-20 09:16:40|9357.5|9347.5|9357.3|9347.3|9357.5|9347.5|9357|9347|4
1639991810000|2021-12-20 09:16:50|9357.8|9347.8|9357.8|9347.8|9358|9348|9357.5|9347.5|5
1639991820000|2021-12-20 09:17:00|9357.5|9347.5|9355.5|9345.5|9357.5|9347.5|9355.5|9345.5|5
1639991830000|2021-12-20 09:17:10|9355.3|9345.3|9356.3|9346.3|9356.8|9346.8|9355|9345|8
1639991840000|2021-12-20 09:17:20|9356.5|9346.5|9356.5|9346.5|9356.8|9346.8|9355.3|9345.3|11
1639991850000|2021-12-20 09:17:30|9356|9346|9357.3|9347.3|9357.8|9347.8|9355|9345|11
1639991860000|2021-12-20 09:17:40|9357|9347|9357.3|9347.3|9358|9348|9357|9347|8
1639991870000|2021-12-20 09:17:50|9356.8|9346.8|9354.5|9344.5|9356.8|9346.8|9354.5|9344.5|7
1639991880000|2021-12-20 09:18:00|9355.8|9345.8|9356.8|9346.8|9356.8|9346.8|9354.5|9344.5|11
1639991890000|2021-12-20 09:18:10|9356.3|9346.3|9356.8|9346.8|9356.8|9346.8|9356.3|9346.3|5
1639991900000|2021-12-20 09:18:20|9357|9347|9356.8|9346.8|9357|9347|9356.8|9346.8|2
1639991910000|2021-12-20 09:18:30|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9355.5|9345.5|3
1639991920000|2021-12-20 09:18:40|9356.8|9346.8|9355.5|9345.5|9356.8|9346.8|9355.5|9345.5|5
1639991940000|2021-12-20 09:19:00|9354.5|9344.5|9353.5|9343.5|9355.3|9345.3|9353.3|9343.3|11
1639991960000|2021-12-20 09:19:20|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1639991970000|2021-12-20 09:19:30|9355|9345|9356.5|9346.5|9356.5|9346.5|9355|9345|12
1639991980000|2021-12-20 09:19:40|9356.8|9346.8|9356.8|9346.8|9357.5|9347.5|9356.5|9346.5|6
1639991990000|2021-12-20 09:19:50|9357|9347|9357.8|9347.8|9358.3|9348.3|9357|9347|7
1639992000000|2021-12-20 09:20:00|9357.5|9347.5|9359|9349|9359|9349|9356.5|9346.5|6
1639992010000|2021-12-20 09:20:10|9358.8|9348.8|9357.3|9347.3|9359|9349|9356.5|9346.5|11
1639992020000|2021-12-20 09:20:20|9356.8|9346.8|9356.8|9346.8|9357.3|9347.3|9356.3|9346.3|8
1639992030000|2021-12-20 09:20:30|9356.5|9346.5|9356.3|9346.3|9356.5|9346.5|9355.8|9345.8|7
1639992040000|2021-12-20 09:20:40|9356|9346|9355|9345|9356|9346|9355|9345|2
1639992050000|2021-12-20 09:20:50|9354.8|9344.8|9353.8|9343.8|9354.8|9344.8|9353.8|9343.8|2
1639992060000|2021-12-20 09:21:00|9354|9344|9354|9344|9354.3|9344.3|9353.5|9343.5|7
1639992070000|2021-12-20 09:21:10|9354.3|9344.3|9356.5|9346.5|9357.5|9347.5|9354.3|9344.3|10
1639992080000|2021-12-20 09:21:20|9356.3|9346.3|9357.5|9347.5|9358.4|9348.4|9356|9346|11
1639992090000|2021-12-20 09:21:30|9356.8|9346.8|9356.8|9346.8|9357.5|9347.5|9355.8|9345.8|6
1639992120000|2021-12-20 09:22:00|9357|9347|9358.3|9348.3|9358.3|9348.3|9357|9347|4
1639992130000|2021-12-20 09:22:10|9358.5|9348.5|9363.8|9353.8|9363.8|9353.8|9358.5|9348.5|13
1639992140000|2021-12-20 09:22:20|9363.5|9353.5|9362.8|9352.8|9363.5|9353.5|9362.8|9352.8|6
1639992150000|2021-12-20 09:22:30|9363|9353|9363|9353|9363.5|9353.5|9362.8|9352.8|5
1639992160000|2021-12-20 09:22:40|9362.8|9352.8|9362.5|9352.5|9362.8|9352.8|9362.5|9352.5|2
1639992170000|2021-12-20 09:22:50|9362.8|9352.8|9363.8|9353.8|9364|9354|9362.5|9352.5|9
1639992180000|2021-12-20 09:23:00|9363|9353|9362.5|9352.5|9363|9353|9361.8|9351.8|7
1639992190000|2021-12-20 09:23:10|9362.3|9352.3|9362|9352|9362.3|9352.3|9361.8|9351.8|3
1639992200000|2021-12-20 09:23:20|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|1
1639992210000|2021-12-20 09:23:30|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.3|9352.3|5
1639992220000|2021-12-20 09:23:40|9362.3|9352.3|9362.5|9352.5|9362.5|9352.5|9362.3|9352.3|2
1639992230000|2021-12-20 09:23:50|9362.8|9352.8|9362.5|9352.5|9362.8|9352.8|9362.5|9352.5|4
1639992240000|2021-12-20 09:24:00|9362.8|9352.8|9362.5|9352.5|9362.8|9352.8|9362.5|9352.5|2
1639992250000|2021-12-20 09:24:10|9362.3|9352.3|9362.3|9352.3|9362.5|9352.5|9362.3|9352.3|7
1639992260000|2021-12-20 09:24:20|9362.5|9352.5|9362.3|9352.3|9362.5|9352.5|9362.3|9352.3|8
1639992270000|2021-12-20 09:24:30|9362.5|9352.5|9362.5|9352.5|9362.8|9352.8|9362.3|9352.3|7
1639992280000|2021-12-20 09:24:40|9362.3|9352.3|9362|9352|9362.3|9352.3|9362|9352|2
1639992290000|2021-12-20 09:24:50|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|1
1639992300000|2021-12-20 09:25:00|9362.5|9352.5|9368.3|9358.3|9368.3|9358.3|9362.5|9352.5|11
1639992310000|2021-12-20 09:25:10|9368|9358|9367.5|9357.5|9368.5|9358.5|9367|9357|18
1639992320000|2021-12-20 09:25:20|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9367.3|9357.3|10
1639992330000|2021-12-20 09:25:30|9367.5|9357.5|9367.8|9357.8|9367.8|9357.8|9367.5|9357.5|6
1639992340000|2021-12-20 09:25:40|9367.5|9357.5|9368.8|9358.8|9369|9359|9367.5|9357.5|10
1639992350000|2021-12-20 09:25:50|9368.5|9358.5|9368.8|9358.8|9368.8|9358.8|9368.5|9358.5|8
1639992360000|2021-12-20 09:26:00|9368.5|9358.5|9368.8|9358.8|9369|9359|9368.5|9358.5|8
1639992370000|2021-12-20 09:26:10|9368.5|9358.5|9369|9359|9369|9359|9368.5|9358.5|2
1639992380000|2021-12-20 09:26:20|9369.3|9359.3|9369.3|9359.3|9369.5|9359.5|9369|9359|10
1639992390000|2021-12-20 09:26:30|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.3|9359.3|3
1639992400000|2021-12-20 09:26:40|9370|9360|9370|9360|9370|9360|9370|9360|1
1639992430000|2021-12-20 09:27:10|9369.8|9359.8|9367.5|9357.5|9369.8|9359.8|9367.5|9357.5|5
1639992440000|2021-12-20 09:27:20|9367|9357|9366.5|9356.5|9367|9357|9366.3|9356.3|3
1639992450000|2021-12-20 09:27:30|9366.3|9356.3|9366|9356|9366.3|9356.3|9366|9356|4
1639992460000|2021-12-20 09:27:40|9366.3|9356.3|9365.8|9355.8|9366.5|9356.5|9365.8|9355.8|4
1639992480000|2021-12-20 09:28:00|9366|9356|9365.8|9355.8|9366|9356|9365.8|9355.8|2
1639992490000|2021-12-20 09:28:10|9365.3|9355.3|9364.5|9354.5|9365.3|9355.3|9364.3|9354.3|11
1639992500000|2021-12-20 09:28:20|9364.8|9354.8|9364.5|9354.5|9364.8|9354.8|9364.5|9354.5|2
1639992510000|2021-12-20 09:28:30|9365.5|9355.5|9365|9355|9365.5|9355.5|9365|9355|2
1639992520000|2021-12-20 09:28:40|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|1
1639992530000|2021-12-20 09:28:50|9365.5|9355.5|9369|9359|9369.3|9359.3|9365.5|9355.5|10
1639992540000|2021-12-20 09:29:00|9368.8|9358.8|9369|9359|9369.3|9359.3|9368.5|9358.5|9
1639992550000|2021-12-20 09:29:10|9369.3|9359.3|9369|9359|9369.3|9359.3|9368.8|9358.8|11
1639992560000|2021-12-20 09:29:20|9368.8|9358.8|9368.8|9358.8|9369.3|9359.3|9368.8|9358.8|8
1639992570000|2021-12-20 09:29:30|9369|9359|9369|9359|9369.3|9359.3|9369|9359|3
1639992580000|2021-12-20 09:29:40|9368.8|9358.8|9367|9357|9369|9359|9366|9356|9
1639992590000|2021-12-20 09:29:50|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|1
1639992600000|2021-12-20 09:30:00|9367|9357|9365.3|9355.3|9367|9357|9363.8|9353.8|15
1639992610000|2021-12-20 09:30:10|9365|9355|9367|9357|9367|9357|9365|9355|8
1639992620000|2021-12-20 09:30:20|9367.3|9357.3|9368.8|9358.8|9369.5|9359.5|9367.3|9357.3|9
1639992630000|2021-12-20 09:30:30|9369.3|9359.3|9369.5|9359.5|9370.3|9360.3|9369.3|9359.3|10
1639992640000|2021-12-20 09:30:40|9370|9360|9376.5|9366.5|9377.3|9367.3|9370|9360|13
1639992650000|2021-12-20 09:30:50|9376|9366|9375.5|9365.5|9377|9367|9375|9365|11
1639992660000|2021-12-20 09:31:00|9375|9365|9376|9366|9376.3|9366.3|9375|9365|10
1639992670000|2021-12-20 09:31:10|9377|9367|9376.5|9366.5|9377|9367|9375.5|9365.5|13
1639992680000|2021-12-20 09:31:20|9376.8|9366.8|9377.3|9367.3|9378.3|9368.3|9376.3|9366.3|18
1639992690000|2021-12-20 09:31:30|9377.5|9367.5|9377.3|9367.3|9377.5|9367.5|9376.5|9366.5|15
1639992700000|2021-12-20 09:31:40|9377.5|9367.5|9376.3|9366.3|9377.8|9367.8|9376|9366|11
1639992710000|2021-12-20 09:31:50|9376.5|9366.5|9375.5|9365.5|9376.5|9366.5|9375.5|9365.5|7
1639992720000|2021-12-20 09:32:00|9377|9367|9377.8|9367.8|9377.8|9367.8|9377|9367|8
1639992730000|2021-12-20 09:32:10|9377|9367|9377.5|9367.5|9378.3|9368.3|9377|9367|11
1639992740000|2021-12-20 09:32:20|9377.8|9367.8|9377|9367|9378|9368|9376.8|9366.8|11
1639992750000|2021-12-20 09:32:30|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9376.5|9366.5|9
1639992760000|2021-12-20 09:32:40|9377.5|9367.5|9378|9368|9378|9368|9377|9367|13
1639992770000|2021-12-20 09:32:50|9378.3|9368.3|9378.5|9368.5|9379|9369|9378|9368|12
1639992780000|2021-12-20 09:33:00|9379|9369|9376.5|9366.5|9379.5|9369.5|9376.5|9366.5|11
1639992790000|2021-12-20 09:33:10|9376.8|9366.8|9378.1|9368.1|9378.1|9368.1|9376.5|9366.5|18
1639992800000|2021-12-20 09:33:20|9377.3|9367.3|9378.4|9368.4|9378.4|9368.4|9377|9367|6
1639992810000|2021-12-20 09:33:30|9378.1|9368.1|9377|9367|9378.1|9368.1|9376.5|9366.5|14
1639992820000|2021-12-20 09:33:40|9377.3|9367.3|9376.5|9366.5|9377.5|9367.5|9376.5|9366.5|11
1639992830000|2021-12-20 09:33:50|9376.8|9366.8|9377|9367|9378|9368|9376.8|9366.8|11
1639992840000|2021-12-20 09:34:00|9377.3|9367.3|9376.8|9366.8|9377.5|9367.5|9376.5|9366.5|18
1639992850000|2021-12-20 09:34:10|9377|9367|9376|9366|9377|9367|9375.8|9365.8|14
1639992860000|2021-12-20 09:34:20|9376.3|9366.3|9375.8|9365.8|9376.3|9366.3|9375.8|9365.8|6
1639992870000|2021-12-20 09:34:30|9376|9366|9372.8|9362.8|9376|9366|9372.8|9362.8|5
1639992880000|2021-12-20 09:34:40|9374.3|9364.3|9374|9364|9375.5|9365.5|9373.8|9363.8|16
1639992890000|2021-12-20 09:34:50|9374.3|9364.3|9374.3|9364.3|9375|9365|9373.3|9363.3|12
1639992900000|2021-12-20 09:35:00|9374.5|9364.5|9373.5|9363.5|9374.8|9364.8|9373|9363|17
1639992910000|2021-12-20 09:35:10|9373.8|9363.8|9373|9363|9373.8|9363.8|9372.8|9362.8|5
1639992920000|2021-12-20 09:35:20|9372.8|9362.8|9371.5|9361.5|9372.8|9362.8|9371.3|9361.3|7
1639992930000|2021-12-20 09:35:30|9371.8|9361.8|9371.5|9361.5|9371.8|9361.8|9371|9361|8
1639992940000|2021-12-20 09:35:40|9370.8|9360.8|9370.8|9360.8|9371|9361|9370.8|9360.8|3
1639992950000|2021-12-20 09:35:50|9370.3|9360.3|9370.3|9360.3|9370.8|9360.8|9370|9360|11
1639992960000|2021-12-20 09:36:00|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|9369.8|9359.8|9
1639992980000|2021-12-20 09:36:20|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|9370|9360|5
1639992990000|2021-12-20 09:36:30|9370.5|9360.5|9370.3|9360.3|9370.5|9360.5|9370.3|9360.3|4
1639993000000|2021-12-20 09:36:40|9370.5|9360.5|9369.3|9359.3|9370.5|9360.5|9369.3|9359.3|10
1639993010000|2021-12-20 09:36:50|9369.5|9359.5|9369.8|9359.8|9369.8|9359.8|9369.3|9359.3|5
1639993020000|2021-12-20 09:37:00|9370|9360|9371.8|9361.8|9371.8|9361.8|9369.8|9359.8|9
1639993030000|2021-12-20 09:37:10|9372|9362|9371.8|9361.8|9372|9362|9371.8|9361.8|6
1639993050000|2021-12-20 09:37:30|9372|9362|9373|9363|9373|9363|9372|9362|5
1639993060000|2021-12-20 09:37:40|9373.5|9363.5|9373.3|9363.3|9373.5|9363.5|9373.3|9363.3|8
1639993070000|2021-12-20 09:37:50|9373.8|9363.8|9373.3|9363.3|9373.8|9363.8|9373.3|9363.3|4
1639993080000|2021-12-20 09:38:00|9373.8|9363.8|9376.3|9366.3|9377.8|9367.8|9373.3|9363.3|17
1639993090000|2021-12-20 09:38:10|9376.5|9366.5|9374|9364|9376.5|9366.5|9374|9364|15
1639993100000|2021-12-20 09:38:20|9373.8|9363.8|9374.8|9364.8|9375.5|9365.5|9373.5|9363.5|18
1639993110000|2021-12-20 09:38:30|9374.5|9364.5|9373.5|9363.5|9374.8|9364.8|9373.5|9363.5|11
1639993120000|2021-12-20 09:38:40|9373.8|9363.8|9374|9364|9374.5|9364.5|9373.8|9363.8|15
1639993130000|2021-12-20 09:38:50|9373.5|9363.5|9373|9363|9373.5|9363.5|9373|9363|9
1639993140000|2021-12-20 09:39:00|9373.3|9363.3|9372|9362|9373.3|9363.3|9370.8|9360.8|13
1639993150000|2021-12-20 09:39:10|9371.8|9361.8|9372|9362|9372|9362|9371.3|9361.3|7
1639993160000|2021-12-20 09:39:20|9372.3|9362.3|9369.8|9359.8|9372.3|9362.3|9369.8|9359.8|12
1639993170000|2021-12-20 09:39:30|9369.5|9359.5|9369.8|9359.8|9369.8|9359.8|9369.3|9359.3|6
1639993180000|2021-12-20 09:39:40|9370|9360|9370.3|9360.3|9370.3|9360.3|9369.3|9359.3|17
1639993190000|2021-12-20 09:39:50|9370|9360|9371.5|9361.5|9371.5|9361.5|9369.5|9359.5|6
1639993200000|2021-12-20 09:40:00|9372.3|9362.3|9372.8|9362.8|9372.8|9362.8|9372|9362|9
1639993210000|2021-12-20 09:40:10|9373|9363|9373|9363|9374.8|9364.8|9372.3|9362.3|18
1639993220000|2021-12-20 09:40:20|9373.3|9363.3|9373.5|9363.5|9373.5|9363.5|9371.5|9361.5|15
1639993230000|2021-12-20 09:40:30|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9373.5|9363.5|7
1639993240000|2021-12-20 09:40:40|9374|9364|9373.8|9363.8|9374|9364|9373.5|9363.5|3
1639993260000|2021-12-20 09:41:00|9373.5|9363.5|9376.5|9366.5|9376.8|9366.8|9373.5|9363.5|9
1639993270000|2021-12-20 09:41:10|9377|9367|9374.8|9364.8|9377|9367|9374.8|9364.8|4
1639993280000|2021-12-20 09:41:20|9375|9365|9375.3|9365.3|9375.3|9365.3|9374.8|9364.8|6
1639993290000|2021-12-20 09:41:30|9375|9365|9374.8|9364.8|9376|9366|9374.5|9364.5|19
1639993300000|2021-12-20 09:41:40|9375|9365|9375.5|9365.5|9375.5|9365.5|9374.8|9364.8|13
1639993320000|2021-12-20 09:42:00|9375.8|9365.8|9375.5|9365.5|9375.8|9365.8|9375.5|9365.5|2
1639993340000|2021-12-20 09:42:20|9375.3|9365.3|9374.8|9364.8|9375.3|9365.3|9374.8|9364.8|11
1639993350000|2021-12-20 09:42:30|9375|9365|9375|9365|9375|9365|9374.8|9364.8|11
1639993370000|2021-12-20 09:42:50|9375.3|9365.3|9375|9365|9375.5|9365.5|9375|9365|5
1639993390000|2021-12-20 09:43:10|9376.3|9366.3|9377|9367|9377|9367|9376.3|9366.3|2
1639993400000|2021-12-20 09:43:20|9376.8|9366.8|9376.8|9366.8|9377|9367|9376.5|9366.5|5
1639993410000|2021-12-20 09:43:30|9377.3|9367.3|9376.5|9366.5|9377.3|9367.3|9376.5|9366.5|3
1639993420000|2021-12-20 09:43:40|9376.8|9366.8|9377.8|9367.8|9378|9368|9376.8|9366.8|9
1639993430000|2021-12-20 09:43:50|9377.5|9367.5|9377|9367|9377.5|9367.5|9376.8|9366.8|3
1639993440000|2021-12-20 09:44:00|9376.8|9366.8|9375.5|9365.5|9377|9367|9375.5|9365.5|11
1639993450000|2021-12-20 09:44:10|9375.3|9365.3|9376|9366|9376|9366|9374|9364|7
1639993460000|2021-12-20 09:44:20|9376.3|9366.3|9375.5|9365.5|9377|9367|9375.5|9365.5|12
1639993470000|2021-12-20 09:44:30|9375.8|9365.8|9374.8|9364.8|9376.5|9366.5|9374.5|9364.5|6
1639993490000|2021-12-20 09:44:50|9375|9365|9376|9366|9376|9366|9374.3|9364.3|9
1639993500000|2021-12-20 09:45:00|9375.5|9365.5|9374.5|9364.5|9376|9366|9374|9364|15
1639993510000|2021-12-20 09:45:10|9374.8|9364.8|9374.5|9364.5|9375.3|9365.3|9374.5|9364.5|4
1639993530000|2021-12-20 09:45:30|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|9374|9364|9
1639993540000|2021-12-20 09:45:40|9374|9364|9375|9365|9375|9365|9374|9364|9
1639993550000|2021-12-20 09:45:50|9375.3|9365.3|9374.8|9364.8|9375.3|9365.3|9374.3|9364.3|8
1639993560000|2021-12-20 09:46:00|9374.5|9364.5|9374.8|9364.8|9374.8|9364.8|9374.5|9364.5|2
1639993570000|2021-12-20 09:46:10|9374.5|9364.5|9374.8|9364.8|9374.8|9364.8|9374|9364|8
1639993580000|2021-12-20 09:46:20|9375|9365|9376.8|9366.8|9376.8|9366.8|9375|9365|2
1639993590000|2021-12-20 09:46:30|9377.5|9367.5|9377.3|9367.3|9377.8|9367.8|9377|9367|9
1639993600000|2021-12-20 09:46:40|9377|9367|9376|9366|9377|9367|9376|9366|6
1639993610000|2021-12-20 09:46:50|9376.3|9366.3|9374.5|9364.5|9376.5|9366.5|9374.5|9364.5|8
1639993620000|2021-12-20 09:47:00|9375|9365|9375|9365|9375.3|9365.3|9374.5|9364.5|11
1639993640000|2021-12-20 09:47:20|9375.3|9365.3|9374.5|9364.5|9375.3|9365.3|9374.3|9364.3|9
1639993650000|2021-12-20 09:47:30|9374.8|9364.8|9375|9365|9375.5|9365.5|9374.8|9364.8|9
1639993660000|2021-12-20 09:47:40|9375.3|9365.3|9375|9365|9375.3|9365.3|9375|9365|20
1639993670000|2021-12-20 09:47:50|9374.8|9364.8|9375.5|9365.5|9375.5|9365.5|9374.8|9364.8|3
1639993680000|2021-12-20 09:48:00|9375.8|9365.8|9375.5|9365.5|9375.8|9365.8|9375.5|9365.5|6
1639993690000|2021-12-20 09:48:10|9375.8|9365.8|9374.5|9364.5|9376|9366|9374.5|9364.5|11
1639993700000|2021-12-20 09:48:20|9374.8|9364.8|9374.5|9364.5|9374.8|9364.8|9374.5|9364.5|2
1639993720000|2021-12-20 09:48:40|9374.8|9364.8|9374.5|9364.5|9374.8|9364.8|9374.5|9364.5|2
1639993730000|2021-12-20 09:48:50|9374.8|9364.8|9374.5|9364.5|9374.8|9364.8|9374.5|9364.5|2
1639993740000|2021-12-20 09:49:00|9374.8|9364.8|9374.5|9364.5|9374.8|9364.8|9374.5|9364.5|6
1639993750000|2021-12-20 09:49:10|9374.8|9364.8|9374.5|9364.5|9374.8|9364.8|9374.5|9364.5|8
1639993770000|2021-12-20 09:49:30|9374.8|9364.8|9374.5|9364.5|9374.8|9364.8|9374.3|9364.3|9
1639993780000|2021-12-20 09:49:40|9374.8|9364.8|9376|9366|9376|9366|9374.5|9364.5|5
1639993790000|2021-12-20 09:49:50|9376.3|9366.3|9375.3|9365.3|9378|9368|9375.3|9365.3|9
1639993800000|2021-12-20 09:50:00|9374.5|9364.5|9375|9365|9375.3|9365.3|9374|9364|14
1639993810000|2021-12-20 09:50:10|9375.3|9365.3|9376.5|9366.5|9376.8|9366.8|9375|9365|19
1639993820000|2021-12-20 09:50:20|9376.8|9366.8|9375|9365|9376.8|9366.8|9375|9365|18
1639993830000|2021-12-20 09:50:30|9375.5|9365.5|9375.3|9365.3|9375.5|9365.5|9375|9365|10
1639993840000|2021-12-20 09:50:40|9375.5|9365.5|9375.3|9365.3|9375.5|9365.5|9375|9365|20
1639993850000|2021-12-20 09:50:50|9375.5|9365.5|9373.8|9363.8|9375.5|9365.5|9373.8|9363.8|6
1639993870000|2021-12-20 09:51:10|9373.5|9363.5|9373.8|9363.8|9373.8|9363.8|9373.5|9363.5|2
1639993880000|2021-12-20 09:51:20|9373.5|9363.5|9375|9365|9376|9366|9373.5|9363.5|8
1639993890000|2021-12-20 09:51:30|9374.8|9364.8|9374.5|9364.5|9375|9365|9374.5|9364.5|5
1639993900000|2021-12-20 09:51:40|9375|9365|9374.5|9364.5|9375.5|9365.5|9374.3|9364.3|10
1639993910000|2021-12-20 09:51:50|9375|9365|9374.3|9364.3|9375|9365|9374.3|9364.3|3
1639993920000|2021-12-20 09:52:00|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|1
1639993930000|2021-12-20 09:52:10|9375.3|9365.3|9376.8|9366.8|9376.8|9366.8|9375.3|9365.3|4
1639993940000|2021-12-20 09:52:20|9376.5|9366.5|9377|9367|9377|9367|9376.3|9366.3|8
1639993950000|2021-12-20 09:52:30|9376.5|9366.5|9377.3|9367.3|9377.3|9367.3|9376|9366|8
1639993960000|2021-12-20 09:52:40|9376.8|9366.8|9378|9368|9378.5|9368.5|9376.8|9366.8|8
1639993980000|2021-12-20 09:53:00|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|1
1639993990000|2021-12-20 09:53:10|9379|9369|9379.5|9369.5|9379.5|9369.5|9379|9369|2
1639994000000|2021-12-20 09:53:20|9379.3|9369.3|9378.8|9368.8|9379.3|9369.3|9378.3|9368.3|13
1639994010000|2021-12-20 09:53:30|9379|9369|9378|9368|9379.3|9369.3|9378|9368|4
1639994020000|2021-12-20 09:53:40|9377.8|9367.8|9375.8|9365.8|9378.5|9368.5|9375.8|9365.8|7
1639994030000|2021-12-20 09:53:50|9375.5|9365.5|9377|9367|9377|9367|9374.8|9364.8|5
1639994040000|2021-12-20 09:54:00|9376.8|9366.8|9377.5|9367.5|9377.8|9367.8|9376.8|9366.8|6
1639994050000|2021-12-20 09:54:10|9377.3|9367.3|9376.8|9366.8|9377.3|9367.3|9376.8|9366.8|3
1639994060000|2021-12-20 09:54:20|9376.3|9366.3|9376.5|9366.5|9376.5|9366.5|9375.3|9365.3|4
1639994070000|2021-12-20 09:54:30|9376.3|9366.3|9377.8|9367.8|9377.8|9367.8|9376.3|9366.3|8
1639994080000|2021-12-20 09:54:40|9378|9368|9378|9368|9378|9368|9378|9368|1
1639994090000|2021-12-20 09:54:50|9377|9367|9373.5|9363.5|9377|9367|9373.3|9363.3|9
1639994100000|2021-12-20 09:55:00|9373.8|9363.8|9372.8|9362.8|9374|9364|9372.8|9362.8|7
1639994110000|2021-12-20 09:55:10|9372.5|9362.5|9372.8|9362.8|9372.8|9362.8|9372.5|9362.5|8
1639994120000|2021-12-20 09:55:20|9372.5|9362.5|9372.8|9362.8|9373|9363|9372.5|9362.5|5
1639994140000|2021-12-20 09:55:40|9372.5|9362.5|9372.5|9362.5|9372.8|9362.8|9372.5|9362.5|3
1639994150000|2021-12-20 09:55:50|9372|9362|9372|9362|9372.3|9362.3|9372|9362|5
1639994160000|2021-12-20 09:56:00|9372.3|9362.3|9372.5|9362.5|9372.5|9362.5|9372|9362|4
1639994170000|2021-12-20 09:56:10|9372.8|9362.8|9373.3|9363.3|9373.3|9363.3|9372.5|9362.5|3
1639994180000|2021-12-20 09:56:20|9374.3|9364.3|9374|9364|9374.5|9364.5|9373.5|9363.5|7
1639994190000|2021-12-20 09:56:30|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|1
1639994200000|2021-12-20 09:56:40|9374|9364|9373.5|9363.5|9374|9364|9373.5|9363.5|2
1639994210000|2021-12-20 09:56:50|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9373.5|9363.5|5
1639994220000|2021-12-20 09:57:00|9374|9364|9373.8|9363.8|9374|9364|9373.8|9363.8|2
1639994230000|2021-12-20 09:57:10|9373.5|9363.5|9373.3|9363.3|9373.5|9363.5|9373|9363|4
1639994240000|2021-12-20 09:57:20|9373.5|9363.5|9373|9363|9373.8|9363.8|9373|9363|14
1639994250000|2021-12-20 09:57:30|9373.5|9363.5|9373.5|9363.5|9373.8|9363.8|9373|9363|7
1639994260000|2021-12-20 09:57:40|9373.8|9363.8|9376|9366|9376|9366|9373.8|9363.8|7
1639994270000|2021-12-20 09:57:50|9376.8|9366.8|9376.5|9366.5|9376.8|9366.8|9376.3|9366.3|3
1639994280000|2021-12-20 09:58:00|9376.3|9366.3|9377.8|9367.8|9377.8|9367.8|9376|9366|11
1639994290000|2021-12-20 09:58:10|9378|9368|9378.5|9368.5|9378.8|9368.8|9378|9368|6
1639994300000|2021-12-20 09:58:20|9378.8|9368.8|9380.5|9370.5|9380.5|9370.5|9378.8|9368.8|5
1639994310000|2021-12-20 09:58:30|9380.8|9370.8|9384.3|9374.3|9385|9375|9380.8|9370.8|13
1639994320000|2021-12-20 09:58:40|9384.8|9374.8|9384.5|9374.5|9385.3|9375.3|9384|9374|11
1639994330000|2021-12-20 09:58:50|9384.8|9374.8|9387|9377|9389.3|9379.3|9384.8|9374.8|13
1639994340000|2021-12-20 09:59:00|9387.3|9377.3|9393.5|9383.5|9393.5|9383.5|9387|9377|12
1639994350000|2021-12-20 09:59:10|9393.9|9383.9|9395.3|9385.3|9395.3|9385.3|9393.9|9383.9|7
1639994360000|2021-12-20 09:59:20|9395.1|9385.1|9394.5|9384.5|9395.1|9385.1|9394.5|9384.5|4
1639994370000|2021-12-20 09:59:30|9394.3|9384.3|9392.8|9382.8|9394.3|9384.3|9392.8|9382.8|3
1639994380000|2021-12-20 09:59:40|9393|9383|9393|9383|9393|9383|9393|9383|1
1639994390000|2021-12-20 09:59:50|9392|9382|9390.5|9380.5|9392|9382|9390.3|9380.3|3
1639994400000|2021-12-20 10:00:00|9390.3|9380.3|9390.5|9380.5|9390.8|9380.8|9390.3|9380.3|8
1639994410000|2021-12-20 10:00:10|9391|9381|9393.8|9383.8|9394.3|9384.3|9391|9381|15
1639994420000|2021-12-20 10:00:20|9394.3|9384.3|9393.8|9383.8|9395.5|9385.5|9393.8|9383.8|11
1639994430000|2021-12-20 10:00:30|9394|9384|9401.5|9391.5|9402.3|9392.3|9393.8|9383.8|16
1639994440000|2021-12-20 10:00:40|9401.8|9391.8|9399.8|9389.8|9402|9392|9399.8|9389.8|10
1639994450000|2021-12-20 10:00:50|9399.5|9389.5|9400.5|9390.5|9400.8|9390.8|9399.5|9389.5|14
1639994460000|2021-12-20 10:01:00|9400.3|9390.3|9402.8|9392.8|9402.8|9392.8|9399.8|9389.8|13
1639994470000|2021-12-20 10:01:10|9402.5|9392.5|9402.8|9392.8|9403.3|9393.3|9402|9392|11
1639994480000|2021-12-20 10:01:20|9403|9393|9404|9394|9404|9394|9403|9393|9
1639994490000|2021-12-20 10:01:30|9404.3|9394.3|9405.8|9395.8|9405.8|9395.8|9404.3|9394.3|7
1639994500000|2021-12-20 10:01:40|9405.3|9395.3|9403.5|9393.5|9405.3|9395.3|9403.5|9393.5|8
1639994510000|2021-12-20 10:01:50|9403.3|9393.3|9400.3|9390.3|9403.3|9393.3|9399.8|9389.8|11
1639994520000|2021-12-20 10:02:00|9400.5|9390.5|9400.9|9390.9|9400.9|9390.9|9399.9|9389.9|9
1639994530000|2021-12-20 10:02:10|9402.9|9392.9|9403.8|9393.8|9404|9394|9402.9|9392.9|4
1639994540000|2021-12-20 10:02:20|9403.6|9393.6|9403|9393|9404|9394|9403|9393|5
1639994550000|2021-12-20 10:02:30|9402.5|9392.5|9403.8|9393.8|9403.8|9393.8|9402.5|9392.5|9
1639994560000|2021-12-20 10:02:40|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9402.8|9392.8|7
1639994570000|2021-12-20 10:02:50|9403.3|9393.3|9402.3|9392.3|9403.5|9393.5|9402.3|9392.3|7
1639994580000|2021-12-20 10:03:00|9402.8|9392.8|9405.5|9395.5|9406|9396|9402.8|9392.8|11
1639994590000|2021-12-20 10:03:10|9405.3|9395.3|9406|9396|9406|9396|9405.3|9395.3|4
1639994600000|2021-12-20 10:03:20|9405.8|9395.8|9406|9396|9406|9396|9405.8|9395.8|2
1639994610000|2021-12-20 10:03:30|9405.5|9395.5|9406.3|9396.3|9406.3|9396.3|9405.3|9395.3|3
1639994630000|2021-12-20 10:03:50|9406|9396|9405.3|9395.3|9406|9396|9405.3|9395.3|3
1639994640000|2021-12-20 10:04:00|9405|9395|9403.3|9393.3|9405.5|9395.5|9402.8|9392.8|8
1639994650000|2021-12-20 10:04:10|9403.5|9393.5|9404.8|9394.8|9404.8|9394.8|9402.3|9392.3|7
1639994660000|2021-12-20 10:04:20|9404.5|9394.5|9405|9395|9405|9395|9403.3|9393.3|6
1639994670000|2021-12-20 10:04:30|9405.5|9395.5|9405.3|9395.3|9405.5|9395.5|9405.3|9395.3|2
1639994680000|2021-12-20 10:04:40|9404|9394|9405.3|9395.3|9405.8|9395.8|9404|9394|6
1639994690000|2021-12-20 10:04:50|9405.5|9395.5|9405.3|9395.3|9405.5|9395.5|9405|9395|9
1639994700000|2021-12-20 10:05:00|9405.5|9395.5|9407|9397|9409.8|9399.8|9405.5|9395.5|17
1639994710000|2021-12-20 10:05:10|9406.5|9396.5|9404.3|9394.3|9406.5|9396.5|9403.8|9393.8|13
1639994720000|2021-12-20 10:05:20|9403.8|9393.8|9403.3|9393.3|9403.8|9393.8|9403|9393|8
1639994730000|2021-12-20 10:05:30|9403|9393|9401.5|9391.5|9403|9393|9400.5|9390.5|9
1639994740000|2021-12-20 10:05:40|9401.8|9391.8|9403|9393|9403|9393|9400.3|9390.3|8
1639994750000|2021-12-20 10:05:50|9403.3|9393.3|9403.8|9393.8|9403.8|9393.8|9403.3|9393.3|2
1639994760000|2021-12-20 10:06:00|9404.3|9394.3|9402.8|9392.8|9405.3|9395.3|9402.8|9392.8|13
1639994770000|2021-12-20 10:06:10|9402.5|9392.5|9405.8|9395.8|9406.8|9396.8|9402.5|9392.5|10
1639994780000|2021-12-20 10:06:20|9406.3|9396.3|9407.3|9397.3|9407.3|9397.3|9405.8|9395.8|16
1639994790000|2021-12-20 10:06:30|9406|9396|9407.3|9397.3|9407.5|9397.5|9406|9396|9
1639994800000|2021-12-20 10:06:40|9407.8|9397.8|9408|9398|9408|9398|9407.8|9397.8|2
1639994810000|2021-12-20 10:06:50|9408.3|9398.3|9409.3|9399.3|9410.3|9400.3|9408.3|9398.3|5
1639994820000|2021-12-20 10:07:00|9409.5|9399.5|9409.8|9399.8|9409.8|9399.8|9408.8|9398.8|7
1639994830000|2021-12-20 10:07:10|9411.6|9401.6|9413.8|9403.8|9414.6|9404.6|9411.6|9401.6|5
1639994840000|2021-12-20 10:07:20|9413.5|9403.5|9415.8|9405.8|9415.8|9405.8|9411.8|9401.8|12
1639994850000|2021-12-20 10:07:30|9417|9407|9416.8|9406.8|9417.4|9407.4|9415.3|9405.3|13
1639994860000|2021-12-20 10:07:40|9416.5|9406.5|9415.3|9405.3|9416.5|9406.5|9415.3|9405.3|5
1639994870000|2021-12-20 10:07:50|9416|9406|9414.8|9404.8|9416|9406|9414.8|9404.8|7
1639994880000|2021-12-20 10:08:00|9415|9405|9415|9405|9415.3|9405.3|9414|9404|10
1639994890000|2021-12-20 10:08:10|9414.8|9404.8|9413.5|9403.5|9415|9405|9413|9403|12
1639994900000|2021-12-20 10:08:20|9413.8|9403.8|9414.3|9404.3|9414.5|9404.5|9412.8|9402.8|11
1639994910000|2021-12-20 10:08:30|9414.5|9404.5|9414|9404|9414.8|9404.8|9414|9404|9
1639994920000|2021-12-20 10:08:40|9414.3|9404.3|9413.8|9403.8|9414.8|9404.8|9413.8|9403.8|10
1639994930000|2021-12-20 10:08:50|9413.3|9403.3|9413|9403|9413.5|9403.5|9413|9403|6
1639994940000|2021-12-20 10:09:00|9413.3|9403.3|9414.8|9404.8|9414.8|9404.8|9413|9403|15
1639994950000|2021-12-20 10:09:10|9414.5|9404.5|9414.3|9404.3|9414.8|9404.8|9413.8|9403.8|11
1639994960000|2021-12-20 10:09:20|9414|9404|9416|9406|9416|9406|9414|9404|8
1639994970000|2021-12-20 10:09:30|9417.3|9407.3|9417.5|9407.5|9417.5|9407.5|9417.3|9407.3|8
1639994980000|2021-12-20 10:09:40|9417.8|9407.8|9416|9406|9417.8|9407.8|9416|9406|5
1639994990000|2021-12-20 10:09:50|9416.5|9406.5|9416|9406|9416.5|9406.5|9416|9406|4
1639995000000|2021-12-20 10:10:00|9416.5|9406.5|9416.8|9406.8|9417|9407|9416|9406|11
1639995010000|2021-12-20 10:10:10|9416.5|9406.5|9415.5|9405.5|9416.5|9406.5|9415.5|9405.5|4
1639995020000|2021-12-20 10:10:20|9415.3|9405.3|9416|9406|9417.8|9407.8|9415.3|9405.3|10
1639995030000|2021-12-20 10:10:30|9416.8|9406.8|9415.8|9405.8|9416.8|9406.8|9415.8|9405.8|8
1639995040000|2021-12-20 10:10:40|9416|9406|9415.5|9405.5|9416|9406|9415.5|9405.5|5
1639995050000|2021-12-20 10:10:50|9415.3|9405.3|9414.3|9404.3|9415.3|9405.3|9414|9404|5
1639995060000|2021-12-20 10:11:00|9414.5|9404.5|9414.3|9404.3|9414.5|9404.5|9414.3|9404.3|4
1639995070000|2021-12-20 10:11:10|9414.5|9404.5|9414.3|9404.3|9414.5|9404.5|9414|9404|11
1639995080000|2021-12-20 10:11:20|9414|9404|9414.3|9404.3|9414.5|9404.5|9414|9404|6
1639995090000|2021-12-20 10:11:30|9414|9404|9414.3|9404.3|9414.3|9404.3|9414|9404|2
1639995110000|2021-12-20 10:11:50|9414|9404|9411.8|9401.8|9414|9404|9411.5|9401.5|5
1639995120000|2021-12-20 10:12:00|9412.5|9402.5|9412.5|9402.5|9413.3|9403.3|9412.5|9402.5|5
1639995130000|2021-12-20 10:12:10|9412.8|9402.8|9416|9406|9416|9406|9412.5|9402.5|10
1639995140000|2021-12-20 10:12:20|9415.9|9405.9|9416.8|9406.8|9417|9407|9415.9|9405.9|10
1639995150000|2021-12-20 10:12:30|9416.5|9406.5|9417.3|9407.3|9417.8|9407.8|9416.3|9406.3|10
1639995160000|2021-12-20 10:12:40|9417.8|9407.8|9417.3|9407.3|9418.3|9408.3|9417|9407|8
1639995170000|2021-12-20 10:12:50|9417|9407|9417|9407|9417|9407|9416.8|9406.8|3
1639995180000|2021-12-20 10:13:00|9417.3|9407.3|9419.8|9409.8|9419.8|9409.8|9417.3|9407.3|6
1639995190000|2021-12-20 10:13:10|9420|9410|9419.8|9409.8|9420.5|9410.5|9419.8|9409.8|4
1639995200000|2021-12-20 10:13:20|9419|9409|9419.5|9409.5|9419.5|9409.5|9419|9409|5
1639995210000|2021-12-20 10:13:30|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|1
1639995220000|2021-12-20 10:13:40|9418|9408|9412.3|9402.3|9418|9408|9412.3|9402.3|8
1639995230000|2021-12-20 10:13:50|9412.5|9402.5|9413|9403|9413|9403|9412.3|9402.3|6
1639995240000|2021-12-20 10:14:00|9413.5|9403.5|9413.8|9403.8|9413.8|9403.8|9413|9403|8
1639995250000|2021-12-20 10:14:10|9413.5|9403.5|9414|9404|9414|9404|9413.3|9403.3|6
1639995270000|2021-12-20 10:14:30|9414.3|9404.3|9416.5|9406.5|9416.8|9406.8|9414.3|9404.3|5
1639995280000|2021-12-20 10:14:40|9416.8|9406.8|9416.5|9406.5|9417|9407|9416.3|9406.3|7
1639995290000|2021-12-20 10:14:50|9416.8|9406.8|9416.5|9406.5|9416.8|9406.8|9416.5|9406.5|2
1639995300000|2021-12-20 10:15:00|9417|9407|9415.3|9405.3|9417.3|9407.3|9415.3|9405.3|10
1639995310000|2021-12-20 10:15:10|9415|9405|9416|9406|9416.5|9406.5|9415|9405|9
1639995320000|2021-12-20 10:15:20|9415.8|9405.8|9414.3|9404.3|9415.8|9405.8|9414.3|9404.3|5
1639995330000|2021-12-20 10:15:30|9414|9404|9413.5|9403.5|9414.3|9404.3|9412.5|9402.5|7
1639995360000|2021-12-20 10:16:00|9413.8|9403.8|9413.5|9403.5|9413.8|9403.8|9413.5|9403.5|2
1639995370000|2021-12-20 10:16:10|9413.8|9403.8|9414.5|9404.5|9414.5|9404.5|9413.5|9403.5|6
1639995390000|2021-12-20 10:16:30|9414.8|9404.8|9414.5|9404.5|9415|9405|9414.5|9404.5|4
1639995400000|2021-12-20 10:16:40|9414|9404|9414|9404|9414|9404|9414|9404|1
1639995410000|2021-12-20 10:16:50|9413.8|9403.8|9412.8|9402.8|9413.8|9403.8|9411.5|9401.5|5
1639995420000|2021-12-20 10:17:00|9412.5|9402.5|9414.3|9404.3|9414.3|9404.3|9412.5|9402.5|6
1639995430000|2021-12-20 10:17:10|9414|9404|9413.3|9403.3|9414|9404|9413.3|9403.3|2
1639995440000|2021-12-20 10:17:20|9413|9403|9413|9403|9413|9403|9413|9403|1
1639995450000|2021-12-20 10:17:30|9413.5|9403.5|9413.8|9403.8|9413.8|9403.8|9413|9403|5
1639995460000|2021-12-20 10:17:40|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|1
1639995470000|2021-12-20 10:17:50|9414.5|9404.5|9416|9406|9416.5|9406.5|9414.5|9404.5|6
1639995480000|2021-12-20 10:18:00|9416.5|9406.5|9415.3|9405.3|9416.5|9406.5|9415.3|9405.3|6
1639995490000|2021-12-20 10:18:10|9415.5|9405.5|9414.3|9404.3|9415.5|9405.5|9414.3|9404.3|4
1639995500000|2021-12-20 10:18:20|9414.5|9404.5|9414.3|9404.3|9414.5|9404.5|9414|9404|4
1639995510000|2021-12-20 10:18:30|9414.5|9404.5|9412.3|9402.3|9414.8|9404.8|9412.3|9402.3|11
1639995520000|2021-12-20 10:18:40|9412|9402|9410.8|9400.8|9412.3|9402.3|9410.5|9400.5|8
1639995530000|2021-12-20 10:18:50|9411|9401|9412.5|9402.5|9412.5|9402.5|9411|9401|5
1639995540000|2021-12-20 10:19:00|9413.8|9403.8|9412.8|9402.8|9413.8|9403.8|9412.8|9402.8|4
1639995550000|2021-12-20 10:19:10|9413|9403|9412.5|9402.5|9413|9403|9412.5|9402.5|5
1639995560000|2021-12-20 10:19:20|9412.3|9402.3|9414.5|9404.5|9414.5|9404.5|9411.8|9401.8|9
1639995570000|2021-12-20 10:19:30|9414.8|9404.8|9414.3|9404.3|9415.3|9405.3|9414.3|9404.3|13
1639995580000|2021-12-20 10:19:40|9414|9404|9414.3|9404.3|9414.3|9404.3|9413.5|9403.5|10
1639995590000|2021-12-20 10:19:50|9414.5|9404.5|9413.5|9403.5|9414.8|9404.8|9413.5|9403.5|4
1639995600000|2021-12-20 10:20:00|9414|9404|9414.5|9404.5|9415|9405|9413.3|9403.3|11
1639995610000|2021-12-20 10:20:10|9414.3|9404.3|9415.3|9405.3|9415.3|9405.3|9414.3|9404.3|4
1639995620000|2021-12-20 10:20:20|9415.5|9405.5|9414.5|9404.5|9415.5|9405.5|9414.5|9404.5|3
1639995630000|2021-12-20 10:20:30|9415|9405|9415|9405|9415|9405|9414.5|9404.5|5
1639995640000|2021-12-20 10:20:40|9414.8|9404.8|9414.8|9404.8|9415.3|9405.3|9414.5|9404.5|11
1639995650000|2021-12-20 10:20:50|9414.5|9404.5|9414.5|9404.5|9415.3|9405.3|9414.5|9404.5|9
1639995660000|2021-12-20 10:21:00|9414.8|9404.8|9414.5|9404.5|9416.3|9406.3|9414.5|9404.5|7
1639995670000|2021-12-20 10:21:10|9414.8|9404.8|9414.5|9404.5|9414.8|9404.8|9414.5|9404.5|4
1639995680000|2021-12-20 10:21:20|9414.8|9404.8|9415.3|9405.3|9415.3|9405.3|9414.5|9404.5|8
1639995690000|2021-12-20 10:21:30|9415|9405|9415.5|9405.5|9415.8|9405.8|9415|9405|5
1639995700000|2021-12-20 10:21:40|9415.8|9405.8|9417.5|9407.5|9418.5|9408.5|9415.8|9405.8|6
1639995710000|2021-12-20 10:21:50|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9416.8|9406.8|3
1639995730000|2021-12-20 10:22:10|9417.5|9407.5|9418.5|9408.5|9419.3|9409.3|9417.5|9407.5|6
1639995740000|2021-12-20 10:22:20|9418.3|9408.3|9416.8|9406.8|9418.3|9408.3|9416.8|9406.8|6
1639995750000|2021-12-20 10:22:30|9416.5|9406.5|9415.8|9405.8|9416.5|9406.5|9415|9405|5
1639995760000|2021-12-20 10:22:40|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|1
1639995770000|2021-12-20 10:22:50|9416|9406|9414.5|9404.5|9416|9406|9414.3|9404.3|11
1639995780000|2021-12-20 10:23:00|9415.8|9405.8|9418.5|9408.5|9418.8|9408.8|9415.8|9405.8|8
1639995790000|2021-12-20 10:23:10|9418.8|9408.8|9416|9406|9419.3|9409.3|9416|9406|8
1639995800000|2021-12-20 10:23:20|9415.8|9405.8|9414|9404|9415.8|9405.8|9413.8|9403.8|10
1639995810000|2021-12-20 10:23:30|9413.8|9403.8|9413.8|9403.8|9414.5|9404.5|9413.5|9403.5|7
1639995820000|2021-12-20 10:23:40|9413.5|9403.5|9413.8|9403.8|9413.8|9403.8|9413.5|9403.5|4
1639995830000|2021-12-20 10:23:50|9414|9404|9418.5|9408.5|9419.3|9409.3|9414|9404|11
1639995840000|2021-12-20 10:24:00|9418.3|9408.3|9415.8|9405.8|9418.5|9408.5|9415.8|9405.8|8
1639995850000|2021-12-20 10:24:10|9416|9406|9416|9406|9416.8|9406.8|9416|9406|4
1639995860000|2021-12-20 10:24:20|9415.8|9405.8|9416.5|9406.5|9416.5|9406.5|9415.8|9405.8|3
1639995870000|2021-12-20 10:24:30|9416|9406|9415.8|9405.8|9416|9406|9415.8|9405.8|2
1639995880000|2021-12-20 10:24:40|9416|9406|9415.8|9405.8|9416|9406|9415.8|9405.8|4
1639995890000|2021-12-20 10:24:50|9416|9406|9416.3|9406.3|9416.3|9406.3|9415.5|9405.5|8
1639995900000|2021-12-20 10:25:00|9416|9406|9416|9406|9416|9406|9416|9406|1
1639995910000|2021-12-20 10:25:10|9416.3|9406.3|9417.5|9407.5|9417.5|9407.5|9416.3|9406.3|7
1639995920000|2021-12-20 10:25:20|9417.3|9407.3|9416.8|9406.8|9417.3|9407.3|9416.8|9406.8|2
1639995930000|2021-12-20 10:25:30|9416.3|9406.3|9415|9405|9416.8|9406.8|9414|9404|10
1639995940000|2021-12-20 10:25:40|9414.8|9404.8|9413.5|9403.5|9414.8|9404.8|9413.5|9403.5|5
1639995950000|2021-12-20 10:25:50|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|9413|9403|3
1639995960000|2021-12-20 10:26:00|9413|9403|9413.3|9403.3|9414.3|9404.3|9412.5|9402.5|6
1639995970000|2021-12-20 10:26:10|9413.5|9403.5|9414.3|9404.3|9414.3|9404.3|9413.5|9403.5|3
1639995980000|2021-12-20 10:26:20|9415.5|9405.5|9415|9405|9415.5|9405.5|9415|9405|4
1639995990000|2021-12-20 10:26:30|9414.8|9404.8|9415|9405|9415|9405|9414.8|9404.8|2
1639996000000|2021-12-20 10:26:40|9414.8|9404.8|9415|9405|9415|9405|9414.8|9404.8|2
1639996010000|2021-12-20 10:26:50|9416.3|9406.3|9415.3|9405.3|9416.3|9406.3|9415.3|9405.3|2
1639996020000|2021-12-20 10:27:00|9415.5|9405.5|9417|9407|9417|9407|9415.5|9405.5|6
1639996030000|2021-12-20 10:27:10|9417.8|9407.8|9416.3|9406.3|9417.8|9407.8|9416|9406|4
1639996040000|2021-12-20 10:27:20|9416|9406|9414|9404|9416|9406|9414|9404|3
1639996050000|2021-12-20 10:27:30|9413.5|9403.5|9411.8|9401.8|9414.3|9404.3|9411.8|9401.8|6
1639996060000|2021-12-20 10:27:40|9413|9403|9412.3|9402.3|9413|9403|9412.3|9402.3|2
1639996070000|2021-12-20 10:27:50|9412.5|9402.5|9412.5|9402.5|9412.8|9402.8|9412|9402|6
1639996080000|2021-12-20 10:28:00|9412.8|9402.8|9414|9404|9414|9404|9412.8|9402.8|4
1639996090000|2021-12-20 10:28:10|9413.8|9403.8|9411.3|9401.3|9413.8|9403.8|9410|9400|11
1639996100000|2021-12-20 10:28:20|9411.8|9401.8|9410.5|9400.5|9411.8|9401.8|9410|9400|9
1639996110000|2021-12-20 10:28:30|9410.3|9400.3|9410.8|9400.8|9411.3|9401.3|9410.3|9400.3|6
1639996120000|2021-12-20 10:28:40|9411|9401|9413.5|9403.5|9413.5|9403.5|9411|9401|7
1639996130000|2021-12-20 10:28:50|9413.3|9403.3|9411.8|9401.8|9413.3|9403.3|9411.3|9401.3|15
1639996140000|2021-12-20 10:29:00|9411.5|9401.5|9411|9401|9412.3|9402.3|9410.3|9400.3|13
1639996150000|2021-12-20 10:29:10|9410.5|9400.5|9409.3|9399.3|9410.8|9400.8|9409|9399|5
1639996160000|2021-12-20 10:29:20|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|1
1639996170000|2021-12-20 10:29:30|9409.3|9399.3|9408.3|9398.3|9409.3|9399.3|9407.8|9397.8|5
1639996180000|2021-12-20 10:29:40|9408|9398|9408.5|9398.5|9408.5|9398.5|9407.3|9397.3|9
1639996190000|2021-12-20 10:29:50|9408.8|9398.8|9408.5|9398.5|9410.3|9400.3|9408.5|9398.5|4
1639996200000|2021-12-20 10:30:00|9408.3|9398.3|9410|9400|9410|9400|9408|9398|10
1639996210000|2021-12-20 10:30:10|9409.8|9399.8|9409.3|9399.3|9409.8|9399.8|9408.3|9398.3|5
1639996220000|2021-12-20 10:30:20|9409|9399|9410|9400|9410|9400|9409|9399|4
1639996230000|2021-12-20 10:30:30|9409.8|9399.8|9409|9399|9410|9400|9408.5|9398.5|7
1639996240000|2021-12-20 10:30:40|9408.5|9398.5|9408.3|9398.3|9408.8|9398.8|9408.3|9398.3|3
1639996250000|2021-12-20 10:30:50|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|1
1639996260000|2021-12-20 10:31:00|9407.8|9397.8|9408.8|9398.8|9408.8|9398.8|9407.8|9397.8|3
1639996270000|2021-12-20 10:31:10|9408.3|9398.3|9406.5|9396.5|9408.3|9398.3|9406.3|9396.3|4
1639996280000|2021-12-20 10:31:20|9406.8|9396.8|9407|9397|9407.8|9397.8|9406.5|9396.5|10
1639996290000|2021-12-20 10:31:30|9407.3|9397.3|9406.3|9396.3|9407.8|9397.8|9406.3|9396.3|9
1639996300000|2021-12-20 10:31:40|9406.5|9396.5|9406.3|9396.3|9406.5|9396.5|9406.3|9396.3|2
1639996310000|2021-12-20 10:31:50|9406|9396|9406|9396|9406|9396|9406|9396|1
1639996320000|2021-12-20 10:32:00|9406.3|9396.3|9406|9396|9406.3|9396.3|9406|9396|4
1639996330000|2021-12-20 10:32:10|9406.3|9396.3|9406|9396|9406.3|9396.3|9406|9396|2
1639996340000|2021-12-20 10:32:20|9406.3|9396.3|9405.8|9395.8|9406.3|9396.3|9405.8|9395.8|3
1639996370000|2021-12-20 10:32:50|9405.3|9395.3|9404.8|9394.8|9405.3|9395.3|9404.3|9394.3|3
1639996380000|2021-12-20 10:33:00|9405|9395|9406.8|9396.8|9409.5|9399.5|9405|9395|14
1639996390000|2021-12-20 10:33:10|9406.5|9396.5|9407.5|9397.5|9407.5|9397.5|9406.5|9396.5|4
1639996400000|2021-12-20 10:33:20|9407.3|9397.3|9408.3|9398.3|9408.3|9398.3|9406.8|9396.8|8
1639996410000|2021-12-20 10:33:30|9408|9398|9405.3|9395.3|9408.3|9398.3|9405|9395|11
1639996420000|2021-12-20 10:33:40|9405|9395|9405|9395|9405|9395|9405|9395|1
1639996430000|2021-12-20 10:33:50|9404.8|9394.8|9403.3|9393.3|9404.8|9394.8|9403.3|9393.3|3
1639996440000|2021-12-20 10:34:00|9404|9394|9405|9395|9405.5|9395.5|9404|9394|4
1639996450000|2021-12-20 10:34:10|9404.8|9394.8|9404.8|9394.8|9405.3|9395.3|9404.8|9394.8|6
1639996460000|2021-12-20 10:34:20|9405|9395|9404.8|9394.8|9405|9395|9404.8|9394.8|4
1639996470000|2021-12-20 10:34:30|9404.3|9394.3|9403.8|9393.8|9404.3|9394.3|9403.8|9393.8|8
1639996480000|2021-12-20 10:34:40|9403.5|9393.5|9401|9391|9403.5|9393.5|9401|9391|2
1639996490000|2021-12-20 10:34:50|9401.3|9391.3|9402.8|9392.8|9402.8|9392.8|9401.3|9391.3|4
1639996500000|2021-12-20 10:35:00|9402.5|9392.5|9402.8|9392.8|9403|9393|9402.5|9392.5|4
1639996510000|2021-12-20 10:35:10|9403|9393|9403|9393|9403|9393|9402.3|9392.3|6
1639996520000|2021-12-20 10:35:20|9402.3|9392.3|9402.5|9392.5|9402.5|9392.5|9402.3|9392.3|2
1639996530000|2021-12-20 10:35:30|9402.8|9392.8|9402.3|9392.3|9403|9393|9402.3|9392.3|4
1639996540000|2021-12-20 10:35:40|9402.5|9392.5|9402.5|9392.5|9403|9393|9402.5|9392.5|3
1639996550000|2021-12-20 10:35:50|9402.3|9392.3|9401.1|9391.1|9402.3|9392.3|9401.1|9391.1|2
1639996560000|2021-12-20 10:36:00|9401|9391|9404|9394|9404|9394|9401|9391|5
1639996570000|2021-12-20 10:36:10|9404.3|9394.3|9406|9396|9406|9396|9404|9394|6
1639996580000|2021-12-20 10:36:20|9406.3|9396.3|9406|9396|9406.3|9396.3|9406|9396|2
1639996610000|2021-12-20 10:36:50|9406.3|9396.3|9407.5|9397.5|9407.5|9397.5|9406.3|9396.3|3
1639996620000|2021-12-20 10:37:00|9407.3|9397.3|9408.5|9398.5|9408.8|9398.8|9407|9397|6
1639996630000|2021-12-20 10:37:10|9407.8|9397.8|9406.3|9396.3|9407.8|9397.8|9406.3|9396.3|4
1639996640000|2021-12-20 10:37:20|9406.5|9396.5|9406|9396|9406.5|9396.5|9406|9396|2
1639996650000|2021-12-20 10:37:30|9405.8|9395.8|9406.5|9396.5|9406.5|9396.5|9404.5|9394.5|11
1639996670000|2021-12-20 10:37:50|9405.8|9395.8|9405.8|9395.8|9406.5|9396.5|9405.8|9395.8|4
1639996680000|2021-12-20 10:38:00|9406|9396|9406.3|9396.3|9406.5|9396.5|9405.8|9395.8|6
1639996690000|2021-12-20 10:38:10|9406.5|9396.5|9405.5|9395.5|9406.5|9396.5|9405.5|9395.5|5
1639996710000|2021-12-20 10:38:30|9405.8|9395.8|9406.3|9396.3|9406.3|9396.3|9405.8|9395.8|3
1639996720000|2021-12-20 10:38:40|9406|9396|9405.5|9395.5|9406|9396|9405.5|9395.5|2
1639996730000|2021-12-20 10:38:50|9405.8|9395.8|9405.5|9395.5|9405.8|9395.8|9405.5|9395.5|4
1639996740000|2021-12-20 10:39:00|9405.8|9395.8|9408|9398|9408|9398|9405.8|9395.8|5
1639996750000|2021-12-20 10:39:10|9409|9399|9411.8|9401.8|9411.8|9401.8|9408.5|9398.5|9
1639996760000|2021-12-20 10:39:20|9411.5|9401.5|9410.5|9400.5|9412|9402|9410.5|9400.5|6
1639996770000|2021-12-20 10:39:30|9411|9401|9411|9401|9411.5|9401.5|9410.5|9400.5|8
1639996780000|2021-12-20 10:39:40|9411.3|9401.3|9411.5|9401.5|9412.3|9402.3|9411.3|9401.3|8
1639996790000|2021-12-20 10:39:50|9411.8|9401.8|9410.5|9400.5|9411.8|9401.8|9410.3|9400.3|5
1639996800000|2021-12-20 10:40:00|9410.8|9400.8|9410.8|9400.8|9411.8|9401.8|9410.8|9400.8|6
1639996820000|2021-12-20 10:40:20|9411|9401|9409.5|9399.5|9411|9401|9409.3|9399.3|9
1639996830000|2021-12-20 10:40:30|9409.8|9399.8|9410.5|9400.5|9411.8|9401.8|9409.8|9399.8|15
1639996840000|2021-12-20 10:40:40|9410.8|9400.8|9410.3|9400.3|9411.3|9401.3|9410.3|9400.3|5
1639996850000|2021-12-20 10:40:50|9410.5|9400.5|9409|9399|9410.5|9400.5|9408.5|9398.5|10
1639996860000|2021-12-20 10:41:00|9409.3|9399.3|9410.5|9400.5|9410.5|9400.5|9409.3|9399.3|5
1639996870000|2021-12-20 10:41:10|9410.8|9400.8|9408.8|9398.8|9411.5|9401.5|9408.8|9398.8|15
1639996880000|2021-12-20 10:41:20|9409|9399|9408.8|9398.8|9409|9399|9408.5|9398.5|6
1639996890000|2021-12-20 10:41:30|9410|9400|9410|9400|9410|9400|9409.8|9399.8|3
1639996900000|2021-12-20 10:41:40|9409.5|9399.5|9409|9399|9409.5|9399.5|9408.8|9398.8|10
1639996910000|2021-12-20 10:41:50|9408.8|9398.8|9408.8|9398.8|9409.3|9399.3|9408.8|9398.8|4
1639996920000|2021-12-20 10:42:00|9409|9399|9408.8|9398.8|9409.3|9399.3|9408.5|9398.5|6
1639996930000|2021-12-20 10:42:10|9409|9399|9410.5|9400.5|9410.5|9400.5|9408.8|9398.8|8
1639996940000|2021-12-20 10:42:20|9410.8|9400.8|9413|9403|9413|9403|9410.5|9400.5|9
1639996950000|2021-12-20 10:42:30|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|1
1639996960000|2021-12-20 10:42:40|9413.5|9403.5|9412.8|9402.8|9413.8|9403.8|9412.8|9402.8|4
1639996970000|2021-12-20 10:42:50|9413|9403|9414.3|9404.3|9414.3|9404.3|9413|9403|8
1639996980000|2021-12-20 10:43:00|9414.5|9404.5|9417.8|9407.8|9418.5|9408.5|9414.5|9404.5|12
1639996990000|2021-12-20 10:43:10|9418|9408|9416.8|9406.8|9419.3|9409.3|9415.5|9405.5|10
1639997000000|2021-12-20 10:43:20|9416.5|9406.5|9417|9407|9417|9407|9416.5|9406.5|9
1639997010000|2021-12-20 10:43:30|9416.8|9406.8|9416|9406|9416.8|9406.8|9416|9406|3
1639997020000|2021-12-20 10:43:40|9416.5|9406.5|9416.3|9406.3|9416.5|9406.5|9416.3|9406.3|2
1639997030000|2021-12-20 10:43:50|9416.5|9406.5|9412.3|9402.3|9416.5|9406.5|9412|9402|11
1639997040000|2021-12-20 10:44:00|9412|9402|9412.5|9402.5|9412.5|9402.5|9412|9402|3
1639997050000|2021-12-20 10:44:10|9412.8|9402.8|9413.3|9403.3|9413.5|9403.5|9412.5|9402.5|8
1639997070000|2021-12-20 10:44:30|9413.5|9403.5|9413.3|9403.3|9413.8|9403.8|9413|9403|4
1639997080000|2021-12-20 10:44:40|9413.5|9403.5|9413.8|9403.8|9413.8|9403.8|9413.5|9403.5|2
1639997090000|2021-12-20 10:44:50|9413.5|9403.5|9412.5|9402.5|9413.5|9403.5|9412.5|9402.5|2
1639997100000|2021-12-20 10:45:00|9412.3|9402.3|9413.3|9403.3|9413.3|9403.3|9412|9402|6
1639997110000|2021-12-20 10:45:10|9413.5|9403.5|9414|9404|9414|9404|9413.5|9403.5|3
1639997120000|2021-12-20 10:45:20|9414.3|9404.3|9414|9404|9414.5|9404.5|9414|9404|5
1639997130000|2021-12-20 10:45:30|9414.3|9404.3|9414.3|9404.3|9414.5|9404.5|9414.3|9404.3|5
1639997150000|2021-12-20 10:45:50|9414|9404|9413.8|9403.8|9414|9404|9413.3|9403.3|17
1639997160000|2021-12-20 10:46:00|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|9412.5|9402.5|19
1639997170000|2021-12-20 10:46:10|9413.8|9403.8|9412.8|9402.8|9413.8|9403.8|9412.5|9402.5|12
1639997180000|2021-12-20 10:46:20|9412.5|9402.5|9412.8|9402.8|9413|9403|9412.5|9402.5|18
1639997190000|2021-12-20 10:46:30|9413|9403|9412.8|9402.8|9413.5|9403.5|9412.5|9402.5|19
1639997200000|2021-12-20 10:46:40|9413|9403|9413.3|9403.3|9413.5|9403.5|9412.8|9402.8|17
1639997210000|2021-12-20 10:46:50|9413.5|9403.5|9413.8|9403.8|9414|9404|9413.5|9403.5|6
1639997220000|2021-12-20 10:47:00|9414|9404|9414|9404|9414|9404|9413.5|9403.5|9
1639997230000|2021-12-20 10:47:10|9414.3|9404.3|9414.3|9404.3|9414.5|9404.5|9414|9404|5
1639997240000|2021-12-20 10:47:20|9414|9404|9412.5|9402.5|9414|9404|9411.3|9401.3|8
1639997250000|2021-12-20 10:47:30|9412.8|9402.8|9411.8|9401.8|9413|9403|9411.3|9401.3|13
1639997260000|2021-12-20 10:47:40|9412.3|9402.3|9411.3|9401.3|9414|9404|9410.8|9400.8|14
1639997270000|2021-12-20 10:47:50|9411|9401|9411.8|9401.8|9411.8|9401.8|9411|9401|6
1639997280000|2021-12-20 10:48:00|9411.3|9401.3|9414|9404|9414|9404|9411.3|9401.3|12
1639997290000|2021-12-20 10:48:10|9414.5|9404.5|9413.3|9403.3|9414.5|9404.5|9413|9403|3
1639997300000|2021-12-20 10:48:20|9413.5|9403.5|9413|9403|9413.5|9403.5|9412.8|9402.8|5
1639997310000|2021-12-20 10:48:30|9412.8|9402.8|9410.5|9400.5|9412.8|9402.8|9409.8|9399.8|6
1639997320000|2021-12-20 10:48:40|9410.8|9400.8|9413|9403|9413|9403|9410.8|9400.8|7
1639997330000|2021-12-20 10:48:50|9413.5|9403.5|9414.3|9404.3|9414.3|9404.3|9413.5|9403.5|4
1639997340000|2021-12-20 10:49:00|9415|9405|9417|9407|9417|9407|9414.8|9404.8|5
1639997350000|2021-12-20 10:49:10|9417.5|9407.5|9418.8|9408.8|9418.8|9408.8|9417.3|9407.3|9
1639997360000|2021-12-20 10:49:20|9419|9409|9417.5|9407.5|9419|9409|9417|9407|9
1639997370000|2021-12-20 10:49:30|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1639997400000|2021-12-20 10:50:00|9418|9408|9420|9410|9420.5|9410.5|9418|9408|13
1639997410000|2021-12-20 10:50:10|9419.8|9409.8|9419.3|9409.3|9419.8|9409.8|9419.3|9409.3|3
1639997420000|2021-12-20 10:50:20|9419|9409|9418.5|9408.5|9419|9409|9418.3|9408.3|5
1639997430000|2021-12-20 10:50:30|9418.3|9408.3|9415.5|9405.5|9418.3|9408.3|9415.5|9405.5|8
1639997440000|2021-12-20 10:50:40|9415.3|9405.3|9415.5|9405.5|9415.5|9405.5|9415|9405|9
1639997450000|2021-12-20 10:50:50|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|9414.5|9404.5|10
1639997460000|2021-12-20 10:51:00|9415|9405|9415.3|9405.3|9415.8|9405.8|9415|9405|9
1639997470000|2021-12-20 10:51:10|9415.5|9405.5|9415.3|9405.3|9415.5|9405.5|9415.3|9405.3|2
1639997480000|2021-12-20 10:51:20|9415.8|9405.8|9416.3|9406.3|9416.5|9406.5|9415.8|9405.8|3
1639997490000|2021-12-20 10:51:30|9416|9406|9415.8|9405.8|9416|9406|9415.3|9405.3|10
1639997500000|2021-12-20 10:51:40|9416|9406|9415.5|9405.5|9416|9406|9415.5|9405.5|4
1639997510000|2021-12-20 10:51:50|9415.8|9405.8|9415.8|9405.8|9416|9406|9415.8|9405.8|3
1639997520000|2021-12-20 10:52:00|9416.3|9406.3|9417|9407|9417|9407|9415.3|9405.3|10
1639997540000|2021-12-20 10:52:20|9417.3|9407.3|9418.5|9408.5|9418.5|9408.5|9417.3|9407.3|4
1639997550000|2021-12-20 10:52:30|9418.3|9408.3|9417.5|9407.5|9418.3|9408.3|9417.5|9407.5|2
1639997560000|2021-12-20 10:52:40|9417.8|9407.8|9417.5|9407.5|9417.8|9407.8|9417.5|9407.5|2
1639997570000|2021-12-20 10:52:50|9417.3|9407.3|9417.5|9407.5|9417.8|9407.8|9417.3|9407.3|4
1639997580000|2021-12-20 10:53:00|9417.8|9407.8|9419|9409|9419|9409|9417.8|9407.8|7
1639997590000|2021-12-20 10:53:10|9419.5|9409.5|9417.8|9407.8|9419.5|9409.5|9417.8|9407.8|4
1639997600000|2021-12-20 10:53:20|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|1
1639997610000|2021-12-20 10:53:30|9417.3|9407.3|9419|9409|9419|9409|9417|9407|6
1639997620000|2021-12-20 10:53:40|9418.5|9408.5|9418|9408|9418.5|9408.5|9417.8|9407.8|5
1639997630000|2021-12-20 10:53:50|9417.8|9407.8|9417.5|9407.5|9418.3|9408.3|9417.5|9407.5|6
1639997640000|2021-12-20 10:54:00|9417.3|9407.3|9417|9407|9417.3|9407.3|9417|9407|4
1639997650000|2021-12-20 10:54:10|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|1
1639997660000|2021-12-20 10:54:20|9417|9407|9418.3|9408.3|9418.5|9408.5|9417|9407|6
1639997670000|2021-12-20 10:54:30|9418.5|9408.5|9418.8|9408.8|9418.8|9408.8|9418.5|9408.5|2
1639997690000|2021-12-20 10:54:50|9418.5|9408.5|9419.5|9409.5|9419.5|9409.5|9418.5|9408.5|5
1639997700000|2021-12-20 10:55:00|9419.8|9409.8|9418.5|9408.5|9419.8|9409.8|9418.5|9408.5|6
1639997710000|2021-12-20 10:55:10|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9417.8|9407.8|3
1639997720000|2021-12-20 10:55:20|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.3|9408.3|3
1639997730000|2021-12-20 10:55:30|9419|9409|9418.3|9408.3|9419|9409|9417.8|9407.8|5
1639997740000|2021-12-20 10:55:40|9418|9408|9417.5|9407.5|9418|9408|9417.5|9407.5|3
1639997750000|2021-12-20 10:55:50|9418|9408|9416.5|9406.5|9418|9408|9416.5|9406.5|5
1639997760000|2021-12-20 10:56:00|9416.3|9406.3|9416.5|9406.5|9417.3|9407.3|9415.5|9405.5|12
1639997770000|2021-12-20 10:56:10|9416.8|9406.8|9418|9408|9418|9408|9416.5|9406.5|9
1639997780000|2021-12-20 10:56:20|9417.8|9407.8|9412.3|9402.3|9417.8|9407.8|9410.8|9400.8|8
1639997790000|2021-12-20 10:56:30|9412.5|9402.5|9414.8|9404.8|9414.8|9404.8|9412.5|9402.5|5
1639997800000|2021-12-20 10:56:40|9414.3|9404.3|9412.3|9402.3|9414.5|9404.5|9412|9402|6
1639997810000|2021-12-20 10:56:50|9412.5|9402.5|9412.3|9402.3|9412.5|9402.5|9412.3|9402.3|2
1639997820000|2021-12-20 10:57:00|9412.8|9402.8|9412.8|9402.8|9413.3|9403.3|9412.3|9402.3|8
1639997830000|2021-12-20 10:57:10|9413|9403|9413.3|9403.3|9413.3|9403.3|9412.8|9402.8|4
1639997840000|2021-12-20 10:57:20|9414|9404|9411.3|9401.3|9414.3|9404.3|9411.3|9401.3|6
1639997850000|2021-12-20 10:57:30|9410.8|9400.8|9409.8|9399.8|9410.8|9400.8|9409.5|9399.5|4
1639997870000|2021-12-20 10:57:50|9409.3|9399.3|9406.5|9396.5|9409.3|9399.3|9406|9396|7
1639997880000|2021-12-20 10:58:00|9406.8|9396.8|9406.5|9396.5|9406.8|9396.8|9406|9396|8
1639997890000|2021-12-20 10:58:10|9406.3|9396.3|9406.5|9396.5|9406.5|9396.5|9406|9396|8
1639997900000|2021-12-20 10:58:20|9406.8|9396.8|9407|9397|9407|9397|9406.3|9396.3|5
1639997910000|2021-12-20 10:58:30|9406.8|9396.8|9407.5|9397.5|9407.5|9397.5|9406.5|9396.5|6
1639997920000|2021-12-20 10:58:40|9408|9398|9408|9398|9408|9398|9408|9398|1
1639997930000|2021-12-20 10:58:50|9407.8|9397.8|9407.5|9397.5|9407.8|9397.8|9407|9397|7
1639997940000|2021-12-20 10:59:00|9407.3|9397.3|9406.8|9396.8|9407.3|9397.3|9406.8|9396.8|7
1639997950000|2021-12-20 10:59:10|9406.3|9396.3|9406|9396|9406.3|9396.3|9406|9396|4
1639997960000|2021-12-20 10:59:20|9405.8|9395.8|9407.3|9397.3|9407.3|9397.3|9405.8|9395.8|4
1639997970000|2021-12-20 10:59:30|9407.5|9397.5|9407.8|9397.8|9407.8|9397.8|9407.5|9397.5|2
1639997980000|2021-12-20 10:59:40|9408.3|9398.3|9406.3|9396.3|9408.3|9398.3|9406.3|9396.3|3
1639998000000|2021-12-20 11:00:00|9406.5|9396.5|9407.5|9397.5|9407.5|9397.5|9406.3|9396.3|11
1639998010000|2021-12-20 11:00:10|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|1
1639998030000|2021-12-20 11:00:30|9407.5|9397.5|9407|9397|9407.5|9397.5|9407|9397|2
1639998040000|2021-12-20 11:00:40|9406.5|9396.5|9404.5|9394.5|9406.5|9396.5|9404.5|9394.5|2
1639998070000|2021-12-20 11:01:10|9404|9394|9404|9394|9404|9394|9404|9394|1
1639998080000|2021-12-20 11:01:20|9403.8|9393.8|9403.5|9393.5|9403.8|9393.8|9403.5|9393.5|2
1639998090000|2021-12-20 11:01:30|9403.3|9393.3|9402.8|9392.8|9403.3|9393.3|9402.8|9392.8|4
1639998100000|2021-12-20 11:01:40|9402.5|9392.5|9402.8|9392.8|9403.3|9393.3|9402.5|9392.5|5
1639998110000|2021-12-20 11:01:50|9403|9393|9404.3|9394.3|9404.8|9394.8|9403|9393|5
1639998130000|2021-12-20 11:02:10|9402.8|9392.8|9404.5|9394.5|9404.5|9394.5|9402.8|9392.8|5
1639998140000|2021-12-20 11:02:20|9404.3|9394.3|9404.3|9394.3|9404.3|9394.3|9404|9394|3
1639998150000|2021-12-20 11:02:30|9403.8|9393.8|9405|9395|9405|9395|9403.8|9393.8|2
1639998180000|2021-12-20 11:03:00|9405.8|9395.8|9406.3|9396.3|9406.3|9396.3|9405.8|9395.8|4
1639998190000|2021-12-20 11:03:10|9406.5|9396.5|9407|9397|9407.3|9397.3|9406.5|9396.5|6
1639998200000|2021-12-20 11:03:20|9407.3|9397.3|9408|9398|9408|9398|9407.3|9397.3|3
1639998210000|2021-12-20 11:03:30|9407.5|9397.5|9407|9397|9407.5|9397.5|9407|9397|2
1639998220000|2021-12-20 11:03:40|9406.8|9396.8|9407|9397|9407|9397|9406.8|9396.8|2
1639998230000|2021-12-20 11:03:50|9407.3|9397.3|9407|9397|9407.3|9397.3|9407|9397|2
1639998240000|2021-12-20 11:04:00|9407.3|9397.3|9407.8|9397.8|9407.8|9397.8|9406.8|9396.8|4
1639998250000|2021-12-20 11:04:10|9407|9397|9407.3|9397.3|9407.3|9397.3|9407|9397|2
1639998260000|2021-12-20 11:04:20|9407|9397|9407|9397|9407|9397|9407|9397|1
1639998270000|2021-12-20 11:04:30|9406.8|9396.8|9406.3|9396.3|9407.3|9397.3|9406.3|9396.3|5
1639998290000|2021-12-20 11:04:50|9406.5|9396.5|9406.3|9396.3|9406.5|9396.5|9406.3|9396.3|2
1639998310000|2021-12-20 11:05:10|9406.5|9396.5|9406.5|9396.5|9406.8|9396.8|9406.5|9396.5|3
1639998320000|2021-12-20 11:05:20|9406|9396|9403.8|9393.8|9406|9396|9403.8|9393.8|2
1639998330000|2021-12-20 11:05:30|9403.5|9393.5|9402.8|9392.8|9403.5|9393.5|9402.8|9392.8|2
1639998350000|2021-12-20 11:05:50|9403|9393|9404.3|9394.3|9404.3|9394.3|9402.8|9392.8|6
1639998360000|2021-12-20 11:06:00|9405.5|9395.5|9404.5|9394.5|9405.5|9395.5|9404.5|9394.5|3
1639998370000|2021-12-20 11:06:10|9404|9394|9403.8|9393.8|9404.5|9394.5|9403.8|9393.8|3
1639998390000|2021-12-20 11:06:30|9403.5|9393.5|9405|9395|9405.3|9395.3|9403.3|9393.3|9
1639998400000|2021-12-20 11:06:40|9405.3|9395.3|9405.8|9395.8|9406|9396|9405.3|9395.3|8
1639998410000|2021-12-20 11:06:50|9405.5|9395.5|9406|9396|9406.3|9396.3|9405.5|9395.5|7
1639998420000|2021-12-20 11:07:00|9406.3|9396.3|9405.5|9395.5|9406.3|9396.3|9405.5|9395.5|6
1639998430000|2021-12-20 11:07:10|9405.3|9395.3|9405.5|9395.5|9405.5|9395.5|9405.3|9395.3|2
1639998440000|2021-12-20 11:07:20|9405.3|9395.3|9405.3|9395.3|9405.5|9395.5|9405.3|9395.3|3
1639998450000|2021-12-20 11:07:30|9405.5|9395.5|9405.5|9395.5|9405.5|9395.5|9405.3|9395.3|3
1639998480000|2021-12-20 11:08:00|9405.3|9395.3|9405.5|9395.5|9405.5|9395.5|9405.3|9395.3|2
1639998490000|2021-12-20 11:08:10|9405.8|9395.8|9405.8|9395.8|9405.8|9395.8|9405.3|9395.3|10
1639998500000|2021-12-20 11:08:20|9405.3|9395.3|9405.5|9395.5|9405.5|9395.5|9405.3|9395.3|8
1639998510000|2021-12-20 11:08:30|9405.3|9395.3|9405.3|9395.3|9405.5|9395.5|9405.3|9395.3|5
1639998520000|2021-12-20 11:08:40|9405.5|9395.5|9405.5|9395.5|9405.8|9395.8|9405.3|9395.3|8
1639998530000|2021-12-20 11:08:50|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|1
1639998540000|2021-12-20 11:09:00|9405.8|9395.8|9405.8|9395.8|9405.8|9395.8|9405.5|9395.5|3
1639998550000|2021-12-20 11:09:10|9405.5|9395.5|9405.5|9395.5|9405.5|9395.5|9405.5|9395.5|1
1639998560000|2021-12-20 11:09:20|9405.8|9395.8|9405.8|9395.8|9405.8|9395.8|9405.5|9395.5|3
1639998570000|2021-12-20 11:09:30|9405.5|9395.5|9406.8|9396.8|9407|9397|9405.5|9395.5|8
1639998580000|2021-12-20 11:09:40|9407|9397|9410|9400|9410.5|9400.5|9407|9397|11
1639998590000|2021-12-20 11:09:50|9410.3|9400.3|9409|9399|9411|9401|9409|9399|6
1639998600000|2021-12-20 11:10:00|9408.8|9398.8|9408.3|9398.3|9408.8|9398.8|9408.3|9398.3|3
1639998610000|2021-12-20 11:10:10|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|9408.5|9398.5|3
1639998620000|2021-12-20 11:10:20|9408.5|9398.5|9409.3|9399.3|9409.3|9399.3|9408.3|9398.3|6
1639998630000|2021-12-20 11:10:30|9409|9399|9409.3|9399.3|9409.8|9399.8|9409|9399|5
1639998640000|2021-12-20 11:10:40|9409|9399|9408|9398|9409|9399|9408|9398|5
1639998660000|2021-12-20 11:11:00|9407.8|9397.8|9408.5|9398.5|9408.5|9398.5|9407.8|9397.8|3
1639998670000|2021-12-20 11:11:10|9408.3|9398.3|9408|9398|9408.3|9398.3|9408|9398|2
1639998680000|2021-12-20 11:11:20|9408.3|9398.3|9410|9400|9410|9400|9408.3|9398.3|5
1639998690000|2021-12-20 11:11:30|9410.3|9400.3|9410.5|9400.5|9410.5|9400.5|9409.8|9399.8|5
1639998700000|2021-12-20 11:11:40|9410.3|9400.3|9410.5|9400.5|9410.5|9400.5|9410.3|9400.3|2
1639998710000|2021-12-20 11:11:50|9410.8|9400.8|9410.8|9400.8|9411|9401|9410.8|9400.8|3
1639998720000|2021-12-20 11:12:00|9410.5|9400.5|9411|9401|9411|9401|9410|9400|5
1639998730000|2021-12-20 11:12:10|9411.3|9401.3|9413.8|9403.8|9414.5|9404.5|9411|9401|10
1639998740000|2021-12-20 11:12:20|9414|9404|9413.3|9403.3|9414.5|9404.5|9413.3|9403.3|7
1639998750000|2021-12-20 11:12:30|9413.8|9403.8|9414.3|9404.3|9414.5|9404.5|9413.3|9403.3|12
1639998760000|2021-12-20 11:12:40|9414|9404|9413.8|9403.8|9414|9404|9413.8|9403.8|2
1639998770000|2021-12-20 11:12:50|9414|9404|9414.3|9404.3|9414.3|9404.3|9414|9404|2
1639998780000|2021-12-20 11:13:00|9414|9404|9414.3|9404.3|9414.3|9404.3|9413.8|9403.8|4
1639998790000|2021-12-20 11:13:10|9414|9404|9413|9403|9414|9404|9412.8|9402.8|8
1639998800000|2021-12-20 11:13:20|9412.8|9402.8|9413.8|9403.8|9413.8|9403.8|9412.8|9402.8|5
1639998810000|2021-12-20 11:13:30|9413.5|9403.5|9412|9402|9413.5|9403.5|9412|9402|5
1639998820000|2021-12-20 11:13:40|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|9411.5|9401.5|3
1639998830000|2021-12-20 11:13:50|9411.5|9401.5|9410.5|9400.5|9411.5|9401.5|9410.5|9400.5|5
1639998840000|2021-12-20 11:14:00|9410.3|9400.3|9410.8|9400.8|9410.8|9400.8|9409.8|9399.8|9
1639998850000|2021-12-20 11:14:10|9411|9401|9413.8|9403.8|9413.8|9403.8|9411|9401|6
1639998860000|2021-12-20 11:14:20|9414|9404|9414|9404|9414|9404|9412.8|9402.8|6
1639998870000|2021-12-20 11:14:30|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1639998880000|2021-12-20 11:14:40|9413.5|9403.5|9412.3|9402.3|9413.5|9403.5|9412.3|9402.3|7
1639998890000|2021-12-20 11:14:50|9412|9402|9411|9401|9412|9402|9411|9401|5
1639998900000|2021-12-20 11:15:00|9411.3|9401.3|9411.8|9401.8|9412.5|9402.5|9411.3|9401.3|4
1639998910000|2021-12-20 11:15:10|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|1
1639998920000|2021-12-20 11:15:20|9411|9401|9409.8|9399.8|9411.3|9401.3|9409.8|9399.8|5
1639998930000|2021-12-20 11:15:30|9410|9400|9410.5|9400.5|9411.3|9401.3|9410|9400|6
1639998950000|2021-12-20 11:15:50|9410.3|9400.3|9409.3|9399.3|9410.3|9400.3|9409.3|9399.3|5
1639998960000|2021-12-20 11:16:00|9409|9399|9407.3|9397.3|9409|9399|9407.3|9397.3|4
1639998970000|2021-12-20 11:16:10|9407.5|9397.5|9407.5|9397.5|9407.8|9397.8|9407.5|9397.5|3
1639998980000|2021-12-20 11:16:20|9407.3|9397.3|9406.5|9396.5|9407.3|9397.3|9406.5|9396.5|3
1639998990000|2021-12-20 11:16:30|9406.3|9396.3|9405.8|9395.8|9406.3|9396.3|9405.8|9395.8|2
1639999000000|2021-12-20 11:16:40|9406|9396|9406.5|9396.5|9407|9397|9406|9396|4
1639999020000|2021-12-20 11:17:00|9406.3|9396.3|9405.5|9395.5|9406.3|9396.3|9405.5|9395.5|2
1639999040000|2021-12-20 11:17:20|9405.3|9395.3|9408.5|9398.5|9408.5|9398.5|9405.3|9395.3|11
1639999050000|2021-12-20 11:17:30|9408.8|9398.8|9409.3|9399.3|9409.3|9399.3|9408.8|9398.8|2
1639999060000|2021-12-20 11:17:40|9409.8|9399.8|9408.8|9398.8|9409.8|9399.8|9408.8|9398.8|3
1639999070000|2021-12-20 11:17:50|9408.5|9398.5|9406.5|9396.5|9408.5|9398.5|9406.5|9396.5|7
1639999080000|2021-12-20 11:18:00|9405.8|9395.8|9405.5|9395.5|9406|9396|9405.5|9395.5|5
1639999090000|2021-12-20 11:18:10|9405.8|9395.8|9405.8|9395.8|9406|9396|9404.8|9394.8|9
1639999100000|2021-12-20 11:18:20|9405.5|9395.5|9405.5|9395.5|9405.5|9395.5|9405.5|9395.5|1
1639999110000|2021-12-20 11:18:30|9405.3|9395.3|9405|9395|9405.3|9395.3|9405|9395|2
1639999120000|2021-12-20 11:18:40|9405.3|9395.3|9405.8|9395.8|9405.8|9395.8|9405.3|9395.3|2
1639999130000|2021-12-20 11:18:50|9406|9396|9406.5|9396.5|9406.5|9396.5|9406|9396|2
1639999140000|2021-12-20 11:19:00|9406.3|9396.3|9405.5|9395.5|9406.3|9396.3|9405.5|9395.5|4
1639999160000|2021-12-20 11:19:20|9405.3|9395.3|9405.5|9395.5|9405.5|9395.5|9405.3|9395.3|2
1639999170000|2021-12-20 11:19:30|9405.3|9395.3|9404.5|9394.5|9405.3|9395.3|9404.3|9394.3|5
1639999180000|2021-12-20 11:19:40|9404.8|9394.8|9405.3|9395.3|9405.3|9395.3|9404.8|9394.8|2
1639999190000|2021-12-20 11:19:50|9405.5|9395.5|9404.5|9394.5|9405.5|9395.5|9404.5|9394.5|3
1639999200000|2021-12-20 11:20:00|9404.3|9394.3|9404.5|9394.5|9404.5|9394.5|9404.3|9394.3|2
1639999210000|2021-12-20 11:20:10|9404.8|9394.8|9405.5|9395.5|9406.3|9396.3|9404.8|9394.8|4
1639999230000|2021-12-20 11:20:30|9405.8|9395.8|9404.8|9394.8|9405.8|9395.8|9404.8|9394.8|4
1639999240000|2021-12-20 11:20:40|9404.5|9394.5|9408.5|9398.5|9409|9399|9404.5|9394.5|10
1639999260000|2021-12-20 11:21:00|9409|9399|9409.5|9399.5|9409.5|9399.5|9409|9399|2
1639999270000|2021-12-20 11:21:10|9409.8|9399.8|9410.5|9400.5|9410.8|9400.8|9409.5|9399.5|6
1639999280000|2021-12-20 11:21:20|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410|9400|3
1639999290000|2021-12-20 11:21:30|9410|9400|9410|9400|9410|9400|9410|9400|1
1639999320000|2021-12-20 11:22:00|9410.3|9400.3|9411.3|9401.3|9411.3|9401.3|9410.3|9400.3|2
1639999330000|2021-12-20 11:22:10|9411|9401|9410.8|9400.8|9411|9401|9410.8|9400.8|2
1639999340000|2021-12-20 11:22:20|9411|9401|9410.8|9400.8|9411.5|9401.5|9410.8|9400.8|4
1639999350000|2021-12-20 11:22:30|9411|9401|9410.8|9400.8|9411|9401|9410.8|9400.8|2
1639999360000|2021-12-20 11:22:40|9411|9401|9410.5|9400.5|9411.3|9401.3|9410.5|9400.5|7
1639999370000|2021-12-20 11:22:50|9411|9401|9411.8|9401.8|9411.8|9401.8|9410.8|9400.8|4
1639999380000|2021-12-20 11:23:00|9411.5|9401.5|9411.3|9401.3|9411.5|9401.5|9411.3|9401.3|2
1639999390000|2021-12-20 11:23:10|9411.5|9401.5|9409.8|9399.8|9412.3|9402.3|9409.8|9399.8|5
1639999400000|2021-12-20 11:23:20|9409.5|9399.5|9408.8|9398.8|9409.8|9399.8|9407.3|9397.3|7
1639999410000|2021-12-20 11:23:30|9408.5|9398.5|9409.3|9399.3|9409.3|9399.3|9408.5|9398.5|4
1639999430000|2021-12-20 11:23:50|9409.5|9399.5|9409.8|9399.8|9409.8|9399.8|9409.3|9399.3|4
1639999440000|2021-12-20 11:24:00|9410.5|9400.5|9410.3|9400.3|9410.5|9400.5|9410.3|9400.3|2
1639999460000|2021-12-20 11:24:20|9410|9400|9408.8|9398.8|9410|9400|9408.5|9398.5|6
1639999470000|2021-12-20 11:24:30|9408.5|9398.5|9408.8|9398.8|9409|9399|9408.5|9398.5|4
1639999480000|2021-12-20 11:24:40|9408.5|9398.5|9409.8|9399.8|9409.8|9399.8|9408.5|9398.5|4
1639999500000|2021-12-20 11:25:00|9409.5|9399.5|9409.8|9399.8|9409.8|9399.8|9409.5|9399.5|2
1639999510000|2021-12-20 11:25:10|9410|9400|9409.8|9399.8|9410.5|9400.5|9409.8|9399.8|6
1639999520000|2021-12-20 11:25:20|9411|9401|9409.5|9399.5|9411|9401|9409.3|9399.3|6
1639999530000|2021-12-20 11:25:30|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|9409.5|9399.5|5
1639999540000|2021-12-20 11:25:40|9409.5|9399.5|9409.8|9399.8|9409.8|9399.8|9409.5|9399.5|4
1639999550000|2021-12-20 11:25:50|9409.5|9399.5|9409.8|9399.8|9409.8|9399.8|9409.5|9399.5|2
1639999560000|2021-12-20 11:26:00|9409.5|9399.5|9408.3|9398.3|9409.5|9399.5|9407.3|9397.3|7
1639999570000|2021-12-20 11:26:10|9408|9398|9408.3|9398.3|9408.5|9398.5|9408|9398|5
1639999580000|2021-12-20 11:26:20|9408|9398|9408.3|9398.3|9408.3|9398.3|9408|9398|2
1639999590000|2021-12-20 11:26:30|9408|9398|9408|9398|9408.3|9398.3|9408|9398|3
1639999600000|2021-12-20 11:26:40|9408.3|9398.3|9409|9399|9409.5|9399.5|9408.3|9398.3|5
1639999610000|2021-12-20 11:26:50|9410.3|9400.3|9409.5|9399.5|9410.5|9400.5|9409.3|9399.3|7
1639999630000|2021-12-20 11:27:10|9409.8|9399.8|9409.8|9399.8|9410|9400|9409.5|9399.5|5
1639999640000|2021-12-20 11:27:20|9409.3|9399.3|9409.5|9399.5|9410.8|9400.8|9409.3|9399.3|6
1639999650000|2021-12-20 11:27:30|9410|9400|9410.8|9400.8|9410.8|9400.8|9409.8|9399.8|4
1639999660000|2021-12-20 11:27:40|9411.8|9401.8|9410.5|9400.5|9411.8|9401.8|9410.5|9400.5|4
1639999670000|2021-12-20 11:27:50|9410.3|9400.3|9411.3|9401.3|9411.3|9401.3|9410|9400|6
1639999680000|2021-12-20 11:28:00|9411|9401|9411.3|9401.3|9411.3|9401.3|9410.5|9400.5|5
1639999700000|2021-12-20 11:28:20|9411|9401|9410.8|9400.8|9411|9401|9410.8|9400.8|2
1639999710000|2021-12-20 11:28:30|9411|9401|9411.3|9401.3|9411.3|9401.3|9411|9401|2
1639999730000|2021-12-20 11:28:50|9411.5|9401.5|9412.8|9402.8|9413|9403|9411.5|9401.5|4
1639999740000|2021-12-20 11:29:00|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|9412.3|9402.3|3
1639999750000|2021-12-20 11:29:10|9413|9403|9412.3|9402.3|9413|9403|9411.8|9401.8|8
1639999760000|2021-12-20 11:29:20|9413|9403|9413.5|9403.5|9413.5|9403.5|9413|9403|2
1639999770000|2021-12-20 11:29:30|9413.3|9403.3|9412.8|9402.8|9413.3|9403.3|9412.3|9402.3|4
1639999780000|2021-12-20 11:29:40|9412.5|9402.5|9411.8|9401.8|9412.8|9402.8|9411.8|9401.8|7
1639999790000|2021-12-20 11:29:50|9411.3|9401.3|9411.8|9401.8|9411.8|9401.8|9411.3|9401.3|4
1639999800000|2021-12-20 11:30:00|9411.3|9401.3|9413.8|9403.8|9413.8|9403.8|9411.3|9401.3|7
1639999810000|2021-12-20 11:30:10|9414|9404|9413.5|9403.5|9414|9404|9413.5|9403.5|5
1639999820000|2021-12-20 11:30:20|9414|9404|9412|9402|9414.5|9404.5|9411.5|9401.5|11
1639999840000|2021-12-20 11:30:40|9411.8|9401.8|9410.5|9400.5|9411.8|9401.8|9410.5|9400.5|4
1639999850000|2021-12-20 11:30:50|9411|9401|9411.3|9401.3|9411.5|9401.5|9411|9401|3
1639999860000|2021-12-20 11:31:00|9411.5|9401.5|9412|9402|9412|9402|9411.5|9401.5|2
1639999870000|2021-12-20 11:31:10|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|9412|9402|3
1639999880000|2021-12-20 11:31:20|9412.5|9402.5|9412.3|9402.3|9412.5|9402.5|9411.3|9401.3|7
1639999890000|2021-12-20 11:31:30|9412|9402|9412|9402|9412|9402|9412|9402|1
1639999900000|2021-12-20 11:31:40|9412.3|9402.3|9413.3|9403.3|9413.5|9403.5|9412|9402|5
1639999920000|2021-12-20 11:32:00|9413.5|9403.5|9414|9404|9414|9404|9413.3|9403.3|7
1639999940000|2021-12-20 11:32:20|9415|9405|9415|9405|9415|9405|9415|9405|1
1639999950000|2021-12-20 11:32:30|9417.8|9407.8|9418.3|9408.3|9418.3|9408.3|9417.8|9407.8|5
1639999960000|2021-12-20 11:32:40|9417.8|9407.8|9418.3|9408.3|9418.3|9408.3|9417.8|9407.8|3
1639999970000|2021-12-20 11:32:50|9418.5|9408.5|9419|9409|9419|9409|9418.5|9408.5|3
1640000000000|2021-12-20 11:33:20|9418.8|9408.8|9418.5|9408.5|9418.8|9408.8|9418.5|9408.5|2
1640000020000|2021-12-20 11:33:40|9418.8|9408.8|9419|9409|9419|9409|9418.5|9408.5|3
1640000030000|2021-12-20 11:33:50|9418.8|9408.8|9419|9409|9419|9409|9418.5|9408.5|3
1640000040000|2021-12-20 11:34:00|9418.8|9408.8|9419|9409|9419|9409|9418.8|9408.8|2
1640000060000|2021-12-20 11:34:20|9418.8|9408.8|9418|9408|9418.8|9408.8|9417.8|9407.8|5
1640000070000|2021-12-20 11:34:30|9417.8|9407.8|9418|9408|9418.3|9408.3|9417.8|9407.8|6
1640000080000|2021-12-20 11:34:40|9418.3|9408.3|9418|9408|9418.3|9408.3|9418|9408|2
1640000110000|2021-12-20 11:35:10|9418.5|9408.5|9418.8|9408.8|9418.8|9408.8|9418.5|9408.5|2
1640000120000|2021-12-20 11:35:20|9421.3|9411.3|9420.3|9410.3|9421.3|9411.3|9420.3|9410.3|3
1640000130000|2021-12-20 11:35:30|9420.5|9410.5|9421.3|9411.3|9421.8|9411.8|9420.3|9410.3|13
1640000140000|2021-12-20 11:35:40|9421.5|9411.5|9419.5|9409.5|9421.5|9411.5|9419.5|9409.5|4
1640000150000|2021-12-20 11:35:50|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|1
1640000160000|2021-12-20 11:36:00|9420|9410|9419.3|9409.3|9420|9410|9419|9409|8
1640000170000|2021-12-20 11:36:10|9419|9409|9419.5|9409.5|9419.5|9409.5|9418.8|9408.8|9
1640000180000|2021-12-20 11:36:20|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.5|9409.5|3
1640000200000|2021-12-20 11:36:40|9419.3|9409.3|9419.8|9409.8|9419.8|9409.8|9419.3|9409.3|3
1640000220000|2021-12-20 11:37:00|9420|9410|9420.3|9410.3|9420.3|9410.3|9420|9410|2
1640000230000|2021-12-20 11:37:10|9420|9410|9418|9408|9420|9410|9418|9408|5
1640000240000|2021-12-20 11:37:20|9417.8|9407.8|9417.8|9407.8|9418.8|9408.8|9417.8|9407.8|8
1640000250000|2021-12-20 11:37:30|9418.3|9408.3|9416.8|9406.8|9418.3|9408.3|9416.5|9406.5|6
1640000260000|2021-12-20 11:37:40|9416.3|9406.3|9417|9407|9417|9407|9416.3|9406.3|2
1640000270000|2021-12-20 11:37:50|9416.3|9406.3|9415.8|9405.8|9416.3|9406.3|9415.8|9405.8|2
1640000280000|2021-12-20 11:38:00|9415.5|9405.5|9413.8|9403.8|9415.5|9405.5|9413.3|9403.3|6
1640000290000|2021-12-20 11:38:10|9414|9404|9413.5|9403.5|9414|9404|9413.5|9403.5|4
1640000300000|2021-12-20 11:38:20|9413.8|9403.8|9414|9404|9414|9404|9413.8|9403.8|2
1640000310000|2021-12-20 11:38:30|9414.5|9404.5|9415.8|9405.8|9415.8|9405.8|9414.5|9404.5|2
1640000320000|2021-12-20 11:38:40|9415.5|9405.5|9415.8|9405.8|9415.8|9405.8|9415.5|9405.5|2
1640000330000|2021-12-20 11:38:50|9416|9406|9416.5|9406.5|9416.5|9406.5|9415.8|9405.8|7
1640000340000|2021-12-20 11:39:00|9416.3|9406.3|9415.3|9405.3|9416.3|9406.3|9415.3|9405.3|6
1640000350000|2021-12-20 11:39:10|9415.8|9405.8|9416|9406|9416|9406|9415.3|9405.3|7
1640000360000|2021-12-20 11:39:20|9417|9407|9417|9407|9417|9407|9416.3|9406.3|5
1640000370000|2021-12-20 11:39:30|9416.8|9406.8|9416.3|9406.3|9417|9407|9416|9406|11
1640000380000|2021-12-20 11:39:40|9416.5|9406.5|9415.8|9405.8|9416.5|9406.5|9415.8|9405.8|6
1640000390000|2021-12-20 11:39:50|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|1
1640000400000|2021-12-20 11:40:00|9415.5|9405.5|9416|9406|9416|9406|9415.5|9405.5|6
1640000420000|2021-12-20 11:40:20|9416.3|9406.3|9415.8|9405.8|9416.3|9406.3|9415.8|9405.8|3
1640000430000|2021-12-20 11:40:30|9416|9406|9416|9406|9416|9406|9416|9406|1
1640000440000|2021-12-20 11:40:40|9415.8|9405.8|9414.5|9404.5|9415.8|9405.8|9414.5|9404.5|2
1640000460000|2021-12-20 11:41:00|9415|9405|9414.5|9404.5|9415|9405|9414.3|9404.3|3
1640000470000|2021-12-20 11:41:10|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|1
1640000480000|2021-12-20 11:41:20|9415|9405|9416|9406|9416.5|9406.5|9415|9405|5
1640000490000|2021-12-20 11:41:30|9415.8|9405.8|9415.3|9405.3|9415.8|9405.8|9414.3|9404.3|4
1640000500000|2021-12-20 11:41:40|9415|9405|9415.3|9405.3|9415.5|9405.5|9413.5|9403.5|5
1640000510000|2021-12-20 11:41:50|9415.5|9405.5|9415|9405|9415.5|9405.5|9414.8|9404.8|7
1640000520000|2021-12-20 11:42:00|9415.3|9405.3|9416.5|9406.5|9416.8|9406.8|9415|9405|5
1640000530000|2021-12-20 11:42:10|9416.8|9406.8|9416|9406|9416.8|9406.8|9416|9406|5
1640000540000|2021-12-20 11:42:20|9415.8|9405.8|9416.3|9406.3|9416.8|9406.8|9415.8|9405.8|4
1640000550000|2021-12-20 11:42:30|9416|9406|9416|9406|9416|9406|9415.5|9405.5|5
1640000560000|2021-12-20 11:42:40|9415.8|9405.8|9416.8|9406.8|9417|9407|9415.8|9405.8|6
1640000570000|2021-12-20 11:42:50|9416.5|9406.5|9416.3|9406.3|9417|9407|9416.3|9406.3|4
1640000580000|2021-12-20 11:43:00|9416|9406|9416|9406|9416|9406|9414.8|9404.8|5
1640000590000|2021-12-20 11:43:10|9416.3|9406.3|9415.5|9405.5|9416.3|9406.3|9415.5|9405.5|4
1640000600000|2021-12-20 11:43:20|9415.8|9405.8|9415.5|9405.5|9415.8|9405.8|9415|9405|6
1640000610000|2021-12-20 11:43:30|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|1
1640000640000|2021-12-20 11:44:00|9416|9406|9416|9406|9416|9406|9415.5|9405.5|5
1640000650000|2021-12-20 11:44:10|9417.3|9407.3|9416|9406|9417.3|9407.3|9416|9406|2
1640000660000|2021-12-20 11:44:20|9415.5|9405.5|9416|9406|9416|9406|9415.5|9405.5|2
1640000670000|2021-12-20 11:44:30|9416.3|9406.3|9415.8|9405.8|9416.3|9406.3|9415.8|9405.8|3
1640000680000|2021-12-20 11:44:40|9416|9406|9415|9405|9416|9406|9415|9405|7
1640000690000|2021-12-20 11:44:50|9415.5|9405.5|9415.5|9405.5|9415.8|9405.8|9415|9405|5
1640000700000|2021-12-20 11:45:00|9415|9405|9418.5|9408.5|9419|9409|9415|9405|8
1640000710000|2021-12-20 11:45:10|9418.8|9408.8|9419|9409|9419|9409|9418.8|9408.8|2
1640000720000|2021-12-20 11:45:20|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1640000730000|2021-12-20 11:45:30|9418.5|9408.5|9417|9407|9418.5|9408.5|9416.5|9406.5|5
1640000740000|2021-12-20 11:45:40|9417.5|9407.5|9416.5|9406.5|9417.5|9407.5|9416.3|9406.3|6
1640000750000|2021-12-20 11:45:50|9417|9407|9417.8|9407.8|9419|9409|9417|9407|9
1640000760000|2021-12-20 11:46:00|9418.3|9408.3|9419.5|9409.5|9419.5|9409.5|9418|9408|9
1640000770000|2021-12-20 11:46:10|9419.8|9409.8|9420.8|9410.8|9421|9411|9419|9409|4
1640000780000|2021-12-20 11:46:20|9421|9411|9420.8|9410.8|9421.8|9411.8|9420.8|9410.8|6
1640000790000|2021-12-20 11:46:30|9420.5|9410.5|9420|9410|9420.5|9410.5|9419.5|9409.5|6
1640000800000|2021-12-20 11:46:40|9419.8|9409.8|9418.3|9408.3|9419.8|9409.8|9418|9408|3
1640000810000|2021-12-20 11:46:50|9418.5|9408.5|9416.3|9406.3|9418.5|9408.5|9415.3|9405.3|6
1640000820000|2021-12-20 11:47:00|9416|9406|9416.8|9406.8|9417.5|9407.5|9416|9406|6
1640000830000|2021-12-20 11:47:10|9416.5|9406.5|9417|9407|9417.3|9407.3|9416.3|9406.3|4
1640000840000|2021-12-20 11:47:20|9416.8|9406.8|9416.5|9406.5|9416.8|9406.8|9416.5|9406.5|2
1640000850000|2021-12-20 11:47:30|9416.3|9406.3|9416|9406|9416.3|9406.3|9416|9406|2
1640000860000|2021-12-20 11:47:40|9416.5|9406.5|9416.8|9406.8|9417|9407|9416.5|9406.5|3
1640000870000|2021-12-20 11:47:50|9416.5|9406.5|9415.8|9405.8|9416.5|9406.5|9415.5|9405.5|7
1640000880000|2021-12-20 11:48:00|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|1
1640000890000|2021-12-20 11:48:10|9415.3|9405.3|9414.3|9404.3|9415.3|9405.3|9414.3|9404.3|4
1640000900000|2021-12-20 11:48:20|9414.5|9404.5|9413.8|9403.8|9415.3|9405.3|9413.8|9403.8|9
1640000910000|2021-12-20 11:48:30|9413.5|9403.5|9413.3|9403.3|9413.5|9403.5|9412.3|9402.3|6
1640000920000|2021-12-20 11:48:40|9413.5|9403.5|9413|9403|9413.8|9403.8|9413|9403|4
1640000930000|2021-12-20 11:48:50|9413.3|9403.3|9412.3|9402.3|9413.3|9403.3|9412.3|9402.3|5
1640000940000|2021-12-20 11:49:00|9412|9402|9411.3|9401.3|9412|9402|9410.3|9400.3|7
1640000950000|2021-12-20 11:49:10|9411|9401|9410.3|9400.3|9411|9401|9410.3|9400.3|5
1640000960000|2021-12-20 11:49:20|9410.5|9400.5|9411.5|9401.5|9411.8|9401.8|9410.5|9400.5|4
1640000970000|2021-12-20 11:49:30|9411.3|9401.3|9411|9401|9411.3|9401.3|9411|9401|2
1640000980000|2021-12-20 11:49:40|9410|9400|9410.8|9400.8|9410.8|9400.8|9410|9400|2
1640000990000|2021-12-20 11:49:50|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|9410.3|9400.3|3
1640001000000|2021-12-20 11:50:00|9410.3|9400.3|9408.8|9398.8|9410.3|9400.3|9408.8|9398.8|5
1640001010000|2021-12-20 11:50:10|9408.3|9398.3|9408.5|9398.5|9408.8|9398.8|9408.3|9398.3|3
1640001020000|2021-12-20 11:50:20|9408.3|9398.3|9408.8|9398.8|9408.8|9398.8|9408.3|9398.3|2
1640001030000|2021-12-20 11:50:30|9408.3|9398.3|9407.8|9397.8|9408.3|9398.3|9407.8|9397.8|3
1640001040000|2021-12-20 11:50:40|9407.5|9397.5|9407.8|9397.8|9407.8|9397.8|9407.5|9397.5|2
1640001050000|2021-12-20 11:50:50|9408.3|9398.3|9408.3|9398.3|9408.8|9398.8|9408.3|9398.3|4
1640001070000|2021-12-20 11:51:10|9408.5|9398.5|9409.8|9399.8|9409.8|9399.8|9408.5|9398.5|3
1640001080000|2021-12-20 11:51:20|9410|9400|9410.8|9400.8|9411.5|9401.5|9410|9400|5
1640001110000|2021-12-20 11:51:50|9410.5|9400.5|9410|9400|9410.5|9400.5|9410|9400|3
1640001120000|2021-12-20 11:52:00|9410.3|9400.3|9409|9399|9410.3|9400.3|9408.8|9398.8|6
1640001130000|2021-12-20 11:52:10|9409.3|9399.3|9410.5|9400.5|9410.5|9400.5|9409.3|9399.3|2
1640001140000|2021-12-20 11:52:20|9410|9400|9410|9400|9410.3|9400.3|9409.8|9399.8|4
1640001150000|2021-12-20 11:52:30|9409.5|9399.5|9410|9400|9410|9400|9409.5|9399.5|2
1640001170000|2021-12-20 11:52:50|9410.5|9400.5|9411|9401|9411|9401|9410.5|9400.5|5
1640001180000|2021-12-20 11:53:00|9411.3|9401.3|9411.5|9401.5|9411.8|9401.8|9411.3|9401.3|3
1640001190000|2021-12-20 11:53:10|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|1
1640001200000|2021-12-20 11:53:20|9411.5|9401.5|9411.8|9401.8|9411.8|9401.8|9411.3|9401.3|4
1640001220000|2021-12-20 11:53:40|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|9411.3|9401.3|3
1640001240000|2021-12-20 11:54:00|9411.8|9401.8|9409.8|9399.8|9412.5|9402.5|9409.8|9399.8|8
1640001250000|2021-12-20 11:54:10|9410|9400|9411|9401|9411|9401|9410|9400|2
1640001260000|2021-12-20 11:54:20|9411.3|9401.3|9410.5|9400.5|9411.3|9401.3|9410.5|9400.5|3
1640001270000|2021-12-20 11:54:30|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|1
1640001290000|2021-12-20 11:54:50|9410|9400|9409.8|9399.8|9410|9400|9409.8|9399.8|2
1640001300000|2021-12-20 11:55:00|9410|9400|9411|9401|9411|9401|9410|9400|2
1640001320000|2021-12-20 11:55:20|9411.3|9401.3|9411|9401|9412|9402|9410.8|9400.8|7
1640001340000|2021-12-20 11:55:40|9411.3|9401.3|9411|9401|9411.3|9401.3|9411|9401|4
1640001350000|2021-12-20 11:55:50|9411.3|9401.3|9411.3|9401.3|9411.5|9401.5|9411|9401|4
1640001360000|2021-12-20 11:56:00|9412|9402|9413.3|9403.3|9413.5|9403.5|9411.3|9401.3|13
1640001370000|2021-12-20 11:56:10|9413.5|9403.5|9413|9403|9413.5|9403.5|9413|9403|3
1640001380000|2021-12-20 11:56:20|9412.8|9402.8|9412|9402|9412.8|9402.8|9412|9402|2
1640001390000|2021-12-20 11:56:30|9411.8|9401.8|9410|9400|9411.8|9401.8|9409.3|9399.3|9
1640001400000|2021-12-20 11:56:40|9409.8|9399.8|9410|9400|9410|9400|9409.8|9399.8|2
1640001410000|2021-12-20 11:56:50|9410.3|9400.3|9411|9401|9411|9401|9410.3|9400.3|2
1640001420000|2021-12-20 11:57:00|9410.8|9400.8|9411|9401|9411.8|9401.8|9410.3|9400.3|14
1640001430000|2021-12-20 11:57:10|9410.3|9400.3|9410|9400|9410.5|9400.5|9409.8|9399.8|6
1640001440000|2021-12-20 11:57:20|9409.8|9399.8|9409.3|9399.3|9409.8|9399.8|9409.3|9399.3|4
1640001450000|2021-12-20 11:57:30|9409.5|9399.5|9410.3|9400.3|9410.3|9400.3|9409.5|9399.5|4
1640001460000|2021-12-20 11:57:40|9410|9400|9410.3|9400.3|9410.3|9400.3|9410|9400|2
1640001470000|2021-12-20 11:57:50|9410.5|9400.5|9413.8|9403.8|9413.8|9403.8|9410.5|9400.5|4
1640001480000|2021-12-20 11:58:00|9414|9404|9415.3|9405.3|9415.3|9405.3|9414|9404|7
1640001490000|2021-12-20 11:58:10|9415|9405|9414.8|9404.8|9415.3|9405.3|9413.8|9403.8|10
1640001500000|2021-12-20 11:58:20|9415|9405|9411.5|9401.5|9415|9405|9411.5|9401.5|10
1640001510000|2021-12-20 11:58:30|9412|9402|9412|9402|9412.5|9402.5|9411.8|9401.8|7
1640001520000|2021-12-20 11:58:40|9411.8|9401.8|9412.5|9402.5|9413|9403|9411|9401|8
1640001530000|2021-12-20 11:58:50|9412.8|9402.8|9412|9402|9413.8|9403.8|9412|9402|10
1640001540000|2021-12-20 11:59:00|9412.3|9402.3|9413.8|9403.8|9413.8|9403.8|9412.3|9402.3|5
1640001550000|2021-12-20 11:59:10|9413.5|9403.5|9413.3|9403.3|9413.5|9403.5|9413.3|9403.3|2
1640001560000|2021-12-20 11:59:20|9413.5|9403.5|9413.8|9403.8|9413.8|9403.8|9413.5|9403.5|2
1640001570000|2021-12-20 11:59:30|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|9413.3|9403.3|5
1640001580000|2021-12-20 11:59:40|9413.8|9403.8|9413.8|9403.8|9414|9404|9413.8|9403.8|3
1640001590000|2021-12-20 11:59:50|9413.5|9403.5|9414|9404|9414.3|9404.3|9413|9403|7
1640001600000|2021-12-20 12:00:00|9414.3|9404.3|9417|9407|9418|9408|9414.3|9404.3|16
1640001610000|2021-12-20 12:00:10|9417.5|9407.5|9417.3|9407.3|9418.8|9408.8|9417.3|9407.3|9
1640001620000|2021-12-20 12:00:20|9416.8|9406.8|9416.3|9406.3|9417.5|9407.5|9416.3|9406.3|8
1640001630000|2021-12-20 12:00:30|9416|9406|9416.3|9406.3|9416.3|9406.3|9415|9405|5
1640001640000|2021-12-20 12:00:40|9416|9406|9415.8|9405.8|9416.5|9406.5|9415.5|9405.5|4
1640001650000|2021-12-20 12:00:50|9415.5|9405.5|9415|9405|9415.5|9405.5|9414.8|9404.8|9
1640001660000|2021-12-20 12:01:00|9414.8|9404.8|9415|9405|9416|9406|9414|9404|15
1640001670000|2021-12-20 12:01:10|9414.8|9404.8|9415.5|9405.5|9415.5|9405.5|9414.8|9404.8|6
1640001680000|2021-12-20 12:01:20|9415|9405|9415.3|9405.3|9416|9406|9415|9405|6
1640001690000|2021-12-20 12:01:30|9415.8|9405.8|9415.8|9405.8|9416.5|9406.5|9415.8|9405.8|4
1640001700000|2021-12-20 12:01:40|9416|9406|9415.8|9405.8|9416.8|9406.8|9415.8|9405.8|11
1640001710000|2021-12-20 12:01:50|9416|9406|9417.3|9407.3|9417.8|9407.8|9416|9406|15
1640001720000|2021-12-20 12:02:00|9418.3|9408.3|9417.5|9407.5|9418.3|9408.3|9417|9407|13
1640001730000|2021-12-20 12:02:10|9417.3|9407.3|9417.3|9407.3|9417.8|9407.8|9416.8|9406.8|20
1640001740000|2021-12-20 12:02:20|9417|9407|9418.3|9408.3|9418.3|9408.3|9417|9407|12
1640001750000|2021-12-20 12:02:30|9418|9408|9415.3|9405.3|9418|9408|9415.3|9405.3|16
1640001760000|2021-12-20 12:02:40|9415.5|9405.5|9416|9406|9416.5|9406.5|9415|9405|15
1640001770000|2021-12-20 12:02:50|9415.8|9405.8|9414.5|9404.5|9416|9406|9413.5|9403.5|13
1640001780000|2021-12-20 12:03:00|9414.3|9404.3|9414.3|9404.3|9415.3|9405.3|9414|9404|18
1640001790000|2021-12-20 12:03:10|9414|9404|9415.3|9405.3|9415.3|9405.3|9414|9404|16
1640001800000|2021-12-20 12:03:20|9415|9405|9415.3|9405.3|9415.3|9405.3|9414.5|9404.5|17
1640001810000|2021-12-20 12:03:30|9415|9405|9416|9406|9416|9406|9414.8|9404.8|17
1640001820000|2021-12-20 12:03:40|9415.8|9405.8|9414.3|9404.3|9415.8|9405.8|9413.8|9403.8|16
1640001830000|2021-12-20 12:03:50|9415|9405|9414.8|9404.8|9415|9405|9414.5|9404.5|8
1640001840000|2021-12-20 12:04:00|9414.5|9404.5|9414.8|9404.8|9415.8|9405.8|9414.5|9404.5|12
1640001850000|2021-12-20 12:04:10|9414.5|9404.5|9414.5|9404.5|9414.8|9404.8|9414.5|9404.5|9
1640001860000|2021-12-20 12:04:20|9414.3|9404.3|9414.5|9404.5|9414.5|9404.5|9414|9404|4
1640001870000|2021-12-20 12:04:30|9414.8|9404.8|9415|9405|9415|9405|9414.8|9404.8|2
1640001880000|2021-12-20 12:04:40|9414.8|9404.8|9415|9405|9415|9405|9414.8|9404.8|4
1640001890000|2021-12-20 12:04:50|9414.8|9404.8|9417.8|9407.8|9417.8|9407.8|9414.8|9404.8|6
1640001900000|2021-12-20 12:05:00|9419|9409|9418.5|9408.5|9419|9409|9418|9408|12
1640001920000|2021-12-20 12:05:20|9418.3|9408.3|9412|9402|9418.5|9408.5|9412|9402|7
1640001930000|2021-12-20 12:05:30|9412.3|9402.3|9412.3|9402.3|9412.8|9402.8|9412.3|9402.3|4
1640001940000|2021-12-20 12:05:40|9412.8|9402.8|9411.3|9401.3|9412.8|9402.8|9411.3|9401.3|6
1640001950000|2021-12-20 12:05:50|9410|9400|9410.8|9400.8|9410.8|9400.8|9410|9400|3
1640001960000|2021-12-20 12:06:00|9410.5|9400.5|9410.5|9400.5|9411|9401|9410.3|9400.3|8
1640001970000|2021-12-20 12:06:10|9410.3|9400.3|9410.3|9400.3|9410.5|9400.5|9410.3|9400.3|3
1640001990000|2021-12-20 12:06:30|9410.5|9400.5|9411.5|9401.5|9411.5|9401.5|9410.5|9400.5|4
1640002000000|2021-12-20 12:06:40|9411.8|9401.8|9412|9402|9412|9402|9411.8|9401.8|2
1640002010000|2021-12-20 12:06:50|9411.5|9401.5|9411.5|9401.5|9411.8|9401.8|9411.5|9401.5|3
1640002020000|2021-12-20 12:07:00|9411.8|9401.8|9411.5|9401.5|9412|9402|9411.5|9401.5|4
1640002030000|2021-12-20 12:07:10|9411.3|9401.3|9409.3|9399.3|9411.3|9401.3|9409.3|9399.3|3
1640002040000|2021-12-20 12:07:20|9409.8|9399.8|9408.3|9398.3|9409.8|9399.8|9408.3|9398.3|4
1640002060000|2021-12-20 12:07:40|9408.5|9398.5|9408.3|9398.3|9408.5|9398.5|9408|9398|4
1640002070000|2021-12-20 12:07:50|9408|9398|9408|9398|9408|9398|9408|9398|1
1640002080000|2021-12-20 12:08:00|9409.3|9399.3|9408.8|9398.8|9409.3|9399.3|9408.8|9398.8|2
1640002090000|2021-12-20 12:08:10|9409.3|9399.3|9408.8|9398.8|9409.3|9399.3|9408.3|9398.3|6
1640002100000|2021-12-20 12:08:20|9408.5|9398.5|9409.5|9399.5|9410|9400|9408.3|9398.3|10
1640002110000|2021-12-20 12:08:30|9409.3|9399.3|9409.5|9399.5|9409.5|9399.5|9409|9399|3
1640002120000|2021-12-20 12:08:40|9409.8|9399.8|9409.5|9399.5|9409.8|9399.8|9409.5|9399.5|2
1640002130000|2021-12-20 12:08:50|9409.3|9399.3|9409|9399|9409.3|9399.3|9409|9399|2
1640002140000|2021-12-20 12:09:00|9408.8|9398.8|9408.5|9398.5|9408.8|9398.8|9408.5|9398.5|12
1640002150000|2021-12-20 12:09:10|9408.8|9398.8|9407.3|9397.3|9408.8|9398.8|9407.1|9397.1|12
1640002160000|2021-12-20 12:09:20|9407|9397|9407.3|9397.3|9407.5|9397.5|9406.8|9396.8|9
1640002170000|2021-12-20 12:09:30|9406.8|9396.8|9406.8|9396.8|9407.3|9397.3|9405.8|9395.8|9
1640002180000|2021-12-20 12:09:40|9406.5|9396.5|9406.5|9396.5|9406.8|9396.8|9406.5|9396.5|11
1640002190000|2021-12-20 12:09:50|9406.3|9396.3|9405.5|9395.5|9406.3|9396.3|9405.5|9395.5|6
1640002200000|2021-12-20 12:10:00|9405|9395|9405|9395|9405|9395|9403.5|9393.5|11
1640002210000|2021-12-20 12:10:10|9404.8|9394.8|9404.3|9394.3|9405|9395|9404.3|9394.3|4
1640002220000|2021-12-20 12:10:20|9404|9394|9404|9394|9404.3|9394.3|9403.8|9393.8|4
1640002240000|2021-12-20 12:10:40|9404.3|9394.3|9404.5|9394.5|9404.5|9394.5|9404.3|9394.3|2
1640002250000|2021-12-20 12:10:50|9404.3|9394.3|9404.3|9394.3|9404.5|9394.5|9404.3|9394.3|3
1640002260000|2021-12-20 12:11:00|9404.5|9394.5|9404.8|9394.8|9404.8|9394.8|9404.5|9394.5|2
1640002270000|2021-12-20 12:11:10|9404.5|9394.5|9405|9395|9405.3|9395.3|9404.5|9394.5|5
1640002280000|2021-12-20 12:11:20|9404.8|9394.8|9404.8|9394.8|9405|9395|9404.8|9394.8|3
1640002290000|2021-12-20 12:11:30|9404.5|9394.5|9402.5|9392.5|9405|9395|9402.5|9392.5|9
1640002300000|2021-12-20 12:11:40|9402.3|9392.3|9402|9392|9402.8|9392.8|9402|9392|5
1640002330000|2021-12-20 12:12:10|9402.3|9392.3|9402.5|9392.5|9402.8|9392.8|9402.3|9392.3|3
1640002350000|2021-12-20 12:12:30|9402.3|9392.3|9402|9392|9402.3|9392.3|9402|9392|2
1640002360000|2021-12-20 12:12:40|9402.3|9392.3|9402|9392|9402.5|9392.5|9402|9392|4
1640002370000|2021-12-20 12:12:50|9402.3|9392.3|9402.8|9392.8|9403|9393|9402.3|9392.3|4
1640002380000|2021-12-20 12:13:00|9402.5|9392.5|9402.3|9392.3|9402.5|9392.5|9402.3|9392.3|2
1640002390000|2021-12-20 12:13:10|9402|9392|9399|9389|9402.3|9392.3|9398.3|9388.3|7
1640002400000|2021-12-20 12:13:20|9398.8|9388.8|9399|9389|9399|9389|9397.5|9387.5|7
1640002410000|2021-12-20 12:13:30|9398.5|9388.5|9401|9391|9401.3|9391.3|9398.5|9388.5|5
1640002420000|2021-12-20 12:13:40|9400.8|9390.8|9399.3|9389.3|9400.8|9390.8|9399.3|9389.3|4
1640002430000|2021-12-20 12:13:50|9399.5|9389.5|9399.8|9389.8|9399.8|9389.8|9399.5|9389.5|2
1640002440000|2021-12-20 12:14:00|9400|9390|9401|9391|9401|9391|9399.5|9389.5|4
1640002470000|2021-12-20 12:14:30|9401.8|9391.8|9402.8|9392.8|9403.3|9393.3|9401.8|9391.8|8
1640002480000|2021-12-20 12:14:40|9403.3|9393.3|9404.8|9394.8|9405|9395|9403.3|9393.3|4
1640002490000|2021-12-20 12:14:50|9404.5|9394.5|9405.5|9395.5|9405.8|9395.8|9404.5|9394.5|11
1640002500000|2021-12-20 12:15:00|9405.8|9395.8|9402.3|9392.3|9405.8|9395.8|9402|9392|7
1640002510000|2021-12-20 12:15:10|9402|9392|9401.8|9391.8|9402|9392|9401.5|9391.5|3
1640002520000|2021-12-20 12:15:20|9402|9392|9402|9392|9402|9392|9402|9392|1
1640002530000|2021-12-20 12:15:30|9402.3|9392.3|9402|9392|9403|9393|9402|9392|8
1640002550000|2021-12-20 12:15:50|9401.8|9391.8|9400.8|9390.8|9401.8|9391.8|9400.8|9390.8|2
1640002560000|2021-12-20 12:16:00|9401|9391|9400.8|9390.8|9401|9391|9400.8|9390.8|2
1640002570000|2021-12-20 12:16:10|9400|9390|9399.8|9389.8|9400|9390|9399.8|9389.8|4
1640002580000|2021-12-20 12:16:20|9400.3|9390.3|9399.8|9389.8|9400.3|9390.3|9399.8|9389.8|2
1640002590000|2021-12-20 12:16:30|9400|9390|9400.3|9390.3|9400.3|9390.3|9400|9390|2
1640002610000|2021-12-20 12:16:50|9400|9390|9399.8|9389.8|9400|9390|9399.8|9389.8|2
1640002620000|2021-12-20 12:17:00|9400.3|9390.3|9400.5|9390.5|9401|9391|9400.3|9390.3|4
1640002630000|2021-12-20 12:17:10|9400.3|9390.3|9400|9390|9400.3|9390.3|9400|9390|2
1640002640000|2021-12-20 12:17:20|9399.8|9389.8|9399|9389|9399.8|9389.8|9399|9389|3
1640002650000|2021-12-20 12:17:30|9398.8|9388.8|9398.8|9388.8|9398.8|9388.8|9398|9388|5
1640002660000|2021-12-20 12:17:40|9398.5|9388.5|9400.3|9390.3|9400.5|9390.5|9398.5|9388.5|8
1640002670000|2021-12-20 12:17:50|9400|9390|9400.8|9390.8|9401|9391|9400|9390|6
1640002680000|2021-12-20 12:18:00|9401|9391|9402|9392|9402|9392|9401|9391|5
1640002690000|2021-12-20 12:18:10|9401.8|9391.8|9402.5|9392.5|9402.5|9392.5|9401.8|9391.8|5
1640002700000|2021-12-20 12:18:20|9402.3|9392.3|9402.3|9392.3|9402.5|9392.5|9402.3|9392.3|3
1640002710000|2021-12-20 12:18:30|9402|9392|9405|9395|9405.8|9395.8|9402|9392|11
1640002720000|2021-12-20 12:18:40|9404.8|9394.8|9402.5|9392.5|9404.8|9394.8|9402.5|9392.5|5
1640002730000|2021-12-20 12:18:50|9402.3|9392.3|9401.5|9391.5|9402.3|9392.3|9401.3|9391.3|8
1640002740000|2021-12-20 12:19:00|9401.8|9391.8|9403|9393|9403|9393|9401.8|9391.8|6
1640002750000|2021-12-20 12:19:10|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|1
1640002760000|2021-12-20 12:19:20|9402.5|9392.5|9402|9392|9403|9393|9401.8|9391.8|6
1640002770000|2021-12-20 12:19:30|9401.8|9391.8|9403.3|9393.3|9403.3|9393.3|9401.8|9391.8|5
1640002780000|2021-12-20 12:19:40|9403.5|9393.5|9405|9395|9405.8|9395.8|9403.5|9393.5|21
1640002790000|2021-12-20 12:19:50|9405.5|9395.5|9405.5|9395.5|9406|9396|9405.3|9395.3|6
1640002800000|2021-12-20 12:20:00|9405.3|9395.3|9405.8|9395.8|9406|9396|9405.3|9395.3|5
1640002810000|2021-12-20 12:20:10|9405.5|9395.5|9405.8|9395.8|9405.8|9395.8|9405.5|9395.5|2
1640002820000|2021-12-20 12:20:20|9406|9396|9408|9398|9409.3|9399.3|9406|9396|7
1640002830000|2021-12-20 12:20:30|9408.3|9398.3|9408.5|9398.5|9408.8|9398.8|9408.3|9398.3|9
1640002840000|2021-12-20 12:20:40|9408.3|9398.3|9408.5|9398.5|9408.8|9398.8|9407.8|9397.8|16
1640002850000|2021-12-20 12:20:50|9408.8|9398.8|9408.3|9398.3|9409.8|9399.8|9408.3|9398.3|17
1640002860000|2021-12-20 12:21:00|9408|9398|9408.3|9398.3|9408.8|9398.8|9408|9398|13
1640002870000|2021-12-20 12:21:10|9408.8|9398.8|9408|9398|9408.8|9398.8|9408|9398|17
1640002880000|2021-12-20 12:21:20|9407.8|9397.8|9407.5|9397.5|9407.8|9397.8|9407.5|9397.5|2
1640002900000|2021-12-20 12:21:40|9408|9398|9408|9398|9408|9398|9408|9398|1
1640002910000|2021-12-20 12:21:50|9407.8|9397.8|9407.8|9397.8|9407.8|9397.8|9407.8|9397.8|1
1640002920000|2021-12-20 12:22:00|9408|9398|9410.8|9400.8|9411.8|9401.8|9408|9398|5
1640002930000|2021-12-20 12:22:10|9411|9401|9411.3|9401.3|9411.3|9401.3|9411|9401|2
1640002940000|2021-12-20 12:22:20|9411|9401|9410.8|9400.8|9411|9401|9410.8|9400.8|2
1640002950000|2021-12-20 12:22:30|9410.5|9400.5|9410|9400|9410.5|9400.5|9410|9400|2
1640002960000|2021-12-20 12:22:40|9409.8|9399.8|9410|9400|9410.3|9400.3|9409.8|9399.8|8
1640002970000|2021-12-20 12:22:50|9409.8|9399.8|9410.8|9400.8|9411|9401|9409.3|9399.3|7
1640002980000|2021-12-20 12:23:00|9411|9401|9409.5|9399.5|9411.3|9401.3|9409|9399|16
1640002990000|2021-12-20 12:23:10|9409.3|9399.3|9408.5|9398.5|9410.5|9400.5|9408.5|9398.5|15
1640003000000|2021-12-20 12:23:20|9408.3|9398.3|9408.3|9398.3|9408.5|9398.5|9408.3|9398.3|19
1640003010000|2021-12-20 12:23:30|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|9407.5|9397.5|12
1640003020000|2021-12-20 12:23:40|9408.3|9398.3|9409.5|9399.5|9410|9400|9408.3|9398.3|20
1640003030000|2021-12-20 12:23:50|9409.3|9399.3|9409.5|9399.5|9409.5|9399.5|9409.3|9399.3|14
1640003040000|2021-12-20 12:24:00|9409.3|9399.3|9410|9400|9410.8|9400.8|9409.3|9399.3|6
1640003060000|2021-12-20 12:24:20|9410.3|9400.3|9411|9401|9411.5|9401.5|9410.3|9400.3|8
1640003080000|2021-12-20 12:24:40|9411.3|9401.3|9413.3|9403.3|9413.3|9403.3|9411.3|9401.3|6
1640003090000|2021-12-20 12:24:50|9413|9403|9413.5|9403.5|9413.5|9403.5|9412.5|9402.5|13
1640003100000|2021-12-20 12:25:00|9413.3|9403.3|9413|9403|9413.3|9403.3|9413|9403|2
1640003110000|2021-12-20 12:25:10|9413.3|9403.3|9412.3|9402.3|9414|9404|9411.4|9401.4|8
1640003120000|2021-12-20 12:25:20|9412|9402|9411.3|9401.3|9412|9402|9411.3|9401.3|2
1640003130000|2021-12-20 12:25:30|9411|9401|9411.3|9401.3|9411.3|9401.3|9411|9401|2
1640003140000|2021-12-20 12:25:40|9411.5|9401.5|9411.5|9401.5|9412.8|9402.8|9411|9401|10
1640003170000|2021-12-20 12:26:10|9411.3|9401.3|9411.3|9401.3|9411.3|9401.3|9411.3|9401.3|1
1640003180000|2021-12-20 12:26:20|9411.5|9401.5|9409|9399|9411.5|9401.5|9408.8|9398.8|12
1640003190000|2021-12-20 12:26:30|9409.8|9399.8|9409|9399|9409.8|9399.8|9409|9399|3
1640003200000|2021-12-20 12:26:40|9408.8|9398.8|9408.5|9398.5|9409.5|9399.5|9408.3|9398.3|14
1640003220000|2021-12-20 12:27:00|9409.5|9399.5|9411|9401|9411|9401|9409.5|9399.5|13
1640003230000|2021-12-20 12:27:10|9410.8|9400.8|9410.8|9400.8|9411|9401|9410.5|9400.5|13
1640003240000|2021-12-20 12:27:20|9410.5|9400.5|9409.8|9399.8|9410.5|9400.5|9409.8|9399.8|2
1640003250000|2021-12-20 12:27:30|9410|9400|9410.5|9400.5|9411|9401|9410|9400|10
1640003260000|2021-12-20 12:27:40|9410.8|9400.8|9408|9398|9411.5|9401.5|9408|9398|12
1640003270000|2021-12-20 12:27:50|9407.8|9397.8|9408|9398|9408.5|9398.5|9407.8|9397.8|5
1640003280000|2021-12-20 12:28:00|9407.5|9397.5|9405.8|9395.8|9407.5|9397.5|9404.5|9394.5|20
1640003290000|2021-12-20 12:28:10|9405.3|9395.3|9406.8|9396.8|9406.8|9396.8|9405.3|9395.3|13
1640003300000|2021-12-20 12:28:20|9407|9397|9407|9397|9407|9397|9407|9397|1
1640003310000|2021-12-20 12:28:30|9406.8|9396.8|9407.5|9397.5|9407.5|9397.5|9406.8|9396.8|4
1640003320000|2021-12-20 12:28:40|9407.3|9397.3|9406.8|9396.8|9407.8|9397.8|9406.5|9396.5|9
1640003330000|2021-12-20 12:28:50|9407|9397|9407.8|9397.8|9408.3|9398.3|9407|9397|6
1640003340000|2021-12-20 12:29:00|9408|9398|9407|9397|9409|9399|9407|9397|9
1640003350000|2021-12-20 12:29:10|9406.8|9396.8|9406.3|9396.3|9407|9397|9406.3|9396.3|3
1640003360000|2021-12-20 12:29:20|9406|9396|9407.8|9397.8|9407.8|9397.8|9406|9396|6
1640003370000|2021-12-20 12:29:30|9408|9398|9408|9398|9408|9398|9407.8|9397.8|3
1640003380000|2021-12-20 12:29:40|9407.8|9397.8|9406|9396|9408|9398|9405.5|9395.5|5
1640003390000|2021-12-20 12:29:50|9405.8|9395.8|9405.3|9395.3|9405.8|9395.8|9405.3|9395.3|3
1640003400000|2021-12-20 12:30:00|9405.5|9395.5|9408.8|9398.8|9408.8|9398.8|9405.5|9395.5|7
1640003410000|2021-12-20 12:30:10|9409.5|9399.5|9409.8|9399.8|9409.8|9399.8|9408.5|9398.5|5
1640003420000|2021-12-20 12:30:20|9410.5|9400.5|9411.5|9401.5|9411.5|9401.5|9409.8|9399.8|6
1640003430000|2021-12-20 12:30:30|9407.5|9397.5|9409.3|9399.3|9409.3|9399.3|9407.5|9397.5|9
1640003440000|2021-12-20 12:30:40|9408.8|9398.8|9407.8|9397.8|9409.3|9399.3|9407.5|9397.5|8
1640003450000|2021-12-20 12:30:50|9408.3|9398.3|9407|9397|9408.3|9398.3|9406.8|9396.8|6
1640003460000|2021-12-20 12:31:00|9407.3|9397.3|9407.8|9397.8|9408.8|9398.8|9407.3|9397.3|11
1640003470000|2021-12-20 12:31:10|9407.5|9397.5|9407|9397|9407.5|9397.5|9407|9397|4
1640003480000|2021-12-20 12:31:20|9407.5|9397.5|9407|9397|9407.5|9397.5|9407|9397|4
1640003490000|2021-12-20 12:31:30|9406.8|9396.8|9406.5|9396.5|9406.8|9396.8|9406.5|9396.5|2
1640003500000|2021-12-20 12:31:40|9405.8|9395.8|9404.1|9394.1|9405.8|9395.8|9404.1|9394.1|8
1640003510000|2021-12-20 12:31:50|9404|9394|9403.5|9393.5|9404.5|9394.5|9403|9393|9
1640003520000|2021-12-20 12:32:00|9403|9393|9399.3|9389.3|9403|9393|9399.3|9389.3|15
1640003530000|2021-12-20 12:32:10|9399.8|9389.8|9400.8|9390.8|9400.8|9390.8|9399.8|9389.8|6
1640003540000|2021-12-20 12:32:20|9400|9390|9398.5|9388.5|9400|9390|9398.3|9388.3|6
1640003550000|2021-12-20 12:32:30|9399|9389|9399.3|9389.3|9399.3|9389.3|9399|9389|2
1640003560000|2021-12-20 12:32:40|9399.5|9389.5|9399|9389|9399.5|9389.5|9398.8|9388.8|6
1640003570000|2021-12-20 12:32:50|9398.8|9388.8|9398.5|9388.5|9398.8|9388.8|9398.5|9388.5|2
1640003580000|2021-12-20 12:33:00|9398|9388|9396|9386|9398.3|9388.3|9395.8|9385.8|12
1640003590000|2021-12-20 12:33:10|9396.3|9386.3|9395.8|9385.8|9396.3|9386.3|9395.8|9385.8|3
1640003600000|2021-12-20 12:33:20|9395.3|9385.3|9394.8|9384.8|9395.3|9385.3|9394|9384|6
1640003610000|2021-12-20 12:33:30|9394.5|9384.5|9396.5|9386.5|9396.5|9386.5|9394.5|9384.5|7
1640003620000|2021-12-20 12:33:40|9395.1|9385.1|9396.3|9386.3|9396.3|9386.3|9394.5|9384.5|6
1640003630000|2021-12-20 12:33:50|9396.5|9386.5|9396.8|9386.8|9397|9387|9396.5|9386.5|8
1640003640000|2021-12-20 12:34:00|9396.5|9386.5|9397|9387|9397|9387|9396.5|9386.5|3
1640003650000|2021-12-20 12:34:10|9397.5|9387.5|9398.3|9388.3|9399|9389|9397.5|9387.5|12
1640003660000|2021-12-20 12:34:20|9398|9388|9398.3|9388.3|9398.3|9388.3|9398|9388|4
1640003670000|2021-12-20 12:34:30|9398|9388|9399.3|9389.3|9399.3|9389.3|9398|9388|4
1640003680000|2021-12-20 12:34:40|9399|9389|9401.8|9391.8|9405|9395|9398|9388|12
1640003690000|2021-12-20 12:34:50|9402.3|9392.3|9405|9395|9405|9395|9402.3|9392.3|11
1640003700000|2021-12-20 12:35:00|9406|9396|9399.5|9389.5|9406|9396|9399.5|9389.5|15
1640003710000|2021-12-20 12:35:10|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|9398.3|9388.3|15
1640003720000|2021-12-20 12:35:20|9399.5|9389.5|9395.8|9385.8|9399.5|9389.5|9395.8|9385.8|10
1640003730000|2021-12-20 12:35:30|9395.5|9385.5|9394|9384|9395.8|9385.8|9393|9383|15
1640003740000|2021-12-20 12:35:40|9394.3|9384.3|9392|9382|9394.3|9384.3|9392|9382|4
1640003750000|2021-12-20 12:35:50|9391.8|9381.8|9395.8|9385.8|9395.8|9385.8|9391.8|9381.8|10
1640003760000|2021-12-20 12:36:00|9394.8|9384.8|9396|9386|9396.5|9386.5|9394.5|9384.5|7
1640003770000|2021-12-20 12:36:10|9396.3|9386.3|9395|9385|9396.8|9386.8|9392.8|9382.8|19
1640003780000|2021-12-20 12:36:20|9394|9384|9393.5|9383.5|9394|9384|9393.5|9383.5|11
1640003790000|2021-12-20 12:36:30|9393.8|9383.8|9394.5|9384.5|9394.5|9384.5|9393.8|9383.8|3
1640003800000|2021-12-20 12:36:40|9396|9386|9398|9388|9398|9388|9396|9386|7
1640003810000|2021-12-20 12:36:50|9398.3|9388.3|9398|9388|9398.5|9388.5|9398|9388|4
1640003820000|2021-12-20 12:37:00|9398.3|9388.3|9401.3|9391.3|9401.5|9391.5|9398.3|9388.3|4
1640003830000|2021-12-20 12:37:10|9401|9391|9401.5|9391.5|9401.5|9391.5|9401|9391|9
1640003840000|2021-12-20 12:37:20|9401.3|9391.3|9401|9391|9401.3|9391.3|9400.3|9390.3|5
1640003850000|2021-12-20 12:37:30|9400.8|9390.8|9397.5|9387.5|9400.8|9390.8|9397.5|9387.5|7
1640003860000|2021-12-20 12:37:40|9397.3|9387.3|9396.5|9386.5|9397.5|9387.5|9396.5|9386.5|4
1640003870000|2021-12-20 12:37:50|9396.8|9386.8|9395.8|9385.8|9396.8|9386.8|9395.8|9385.8|6
1640003880000|2021-12-20 12:38:00|9396|9386|9397.3|9387.3|9398.3|9388.3|9396|9386|5
1640003890000|2021-12-20 12:38:10|9397|9387|9396.8|9386.8|9397.5|9387.5|9396.8|9386.8|16
1640003900000|2021-12-20 12:38:20|9397|9387|9397.5|9387.5|9397.5|9387.5|9396.8|9386.8|14
1640003910000|2021-12-20 12:38:30|9397.3|9387.3|9397|9387|9397.8|9387.8|9396.8|9386.8|7
1640003920000|2021-12-20 12:38:40|9396.8|9386.8|9397.5|9387.5|9398|9388|9396.8|9386.8|7
1640003940000|2021-12-20 12:39:00|9397.8|9387.8|9398.3|9388.3|9398.3|9388.3|9397.8|9387.8|3
1640003950000|2021-12-20 12:39:10|9398|9388|9397.8|9387.8|9398|9388|9397.5|9387.5|14
1640003960000|2021-12-20 12:39:20|9397.5|9387.5|9398.3|9388.3|9398.3|9388.3|9397.5|9387.5|8
1640003980000|2021-12-20 12:39:40|9398.5|9388.5|9397.8|9387.8|9398.5|9388.5|9397.5|9387.5|15
1640003990000|2021-12-20 12:39:50|9397.5|9387.5|9397.8|9387.8|9397.8|9387.8|9397.5|9387.5|8
1640004000000|2021-12-20 12:40:00|9397.3|9387.3|9397.3|9387.3|9397.8|9387.8|9397.3|9387.3|4
1640004010000|2021-12-20 12:40:10|9397.8|9387.8|9398.3|9388.3|9399.8|9389.8|9397.8|9387.8|9
1640004020000|2021-12-20 12:40:20|9398|9388|9398.5|9388.5|9398.5|9388.5|9397.8|9387.8|4
1640004030000|2021-12-20 12:40:30|9398.3|9388.3|9398.3|9388.3|9398.5|9388.5|9397.8|9387.8|7
1640004050000|2021-12-20 12:40:50|9398.8|9388.8|9398.8|9388.8|9398.8|9388.8|9398.8|9388.8|1
1640004060000|2021-12-20 12:41:00|9399|9389|9399.3|9389.3|9399.3|9389.3|9399|9389|2
1640004070000|2021-12-20 12:41:10|9399|9389|9399.3|9389.3|9399.3|9389.3|9399|9389|2
1640004100000|2021-12-20 12:41:40|9398.8|9388.8|9400.3|9390.3|9400.3|9390.3|9398.8|9388.8|2
1640004110000|2021-12-20 12:41:50|9400.8|9390.8|9402|9392|9402|9392|9400.8|9390.8|4
1640004120000|2021-12-20 12:42:00|9401.3|9391.3|9400.8|9390.8|9401.3|9391.3|9400|9390|5
1640004130000|2021-12-20 12:42:10|9400.5|9390.5|9402|9392|9402.5|9392.5|9400.5|9390.5|4
1640004150000|2021-12-20 12:42:30|9402.3|9392.3|9403.5|9393.5|9403.5|9393.5|9402.3|9392.3|4
1640004160000|2021-12-20 12:42:40|9403.8|9393.8|9404|9394|9405.3|9395.3|9403.3|9393.3|8
1640004170000|2021-12-20 12:42:50|9404.3|9394.3|9404.3|9394.3|9404.3|9394.3|9404.3|9394.3|1
1640004180000|2021-12-20 12:43:00|9404.5|9394.5|9404.5|9394.5|9406.5|9396.5|9404.3|9394.3|8
1640004190000|2021-12-20 12:43:10|9404.3|9394.3|9405.3|9395.3|9405.3|9395.3|9404|9394|8
1640004220000|2021-12-20 12:43:40|9405|9395|9403.3|9393.3|9405|9395|9403.3|9393.3|3
1640004230000|2021-12-20 12:43:50|9404.5|9394.5|9404.3|9394.3|9404.5|9394.5|9403.8|9393.8|9
1640004240000|2021-12-20 12:44:00|9403.8|9393.8|9404|9394|9404|9394|9402.8|9392.8|8
1640004250000|2021-12-20 12:44:10|9403.5|9393.5|9404|9394|9404|9394|9403.5|9393.5|4
1640004260000|2021-12-20 12:44:20|9404.3|9394.3|9404.5|9394.5|9405.3|9395.3|9404|9394|16
1640004270000|2021-12-20 12:44:30|9404.3|9394.3|9404.5|9394.5|9404.8|9394.8|9404|9394|8
1640004280000|2021-12-20 12:44:40|9404.3|9394.3|9403.5|9393.5|9404.5|9394.5|9403.5|9393.5|13
1640004290000|2021-12-20 12:44:50|9403.3|9393.3|9402.8|9392.8|9403.5|9393.5|9402.5|9392.5|11
1640004300000|2021-12-20 12:45:00|9403|9393|9402.5|9392.5|9403|9393|9402.5|9392.5|5
1640004310000|2021-12-20 12:45:10|9402.8|9392.8|9401.8|9391.8|9402.8|9392.8|9401.5|9391.5|9
1640004320000|2021-12-20 12:45:20|9402|9392|9402|9392|9402|9392|9401.5|9391.5|6
1640004330000|2021-12-20 12:45:30|9401.8|9391.8|9402|9392|9402|9392|9401.8|9391.8|2
1640004340000|2021-12-20 12:45:40|9401.8|9391.8|9402.3|9392.3|9402.3|9392.3|9401.8|9391.8|3
1640004350000|2021-12-20 12:45:50|9402.5|9392.5|9403.8|9393.8|9403.8|9393.8|9402.5|9392.5|2
1640004360000|2021-12-20 12:46:00|9404|9394|9404|9394|9404|9394|9404|9394|1
1640004370000|2021-12-20 12:46:10|9404.3|9394.3|9404.3|9394.3|9405|9395|9404|9394|8
1640004380000|2021-12-20 12:46:20|9404|9394|9404|9394|9404.3|9394.3|9404|9394|3
1640004390000|2021-12-20 12:46:30|9404.3|9394.3|9403.8|9393.8|9405.5|9395.5|9403.5|9393.5|14
1640004410000|2021-12-20 12:46:50|9403.3|9393.3|9402.5|9392.5|9403.3|9393.3|9402.5|9392.5|7
1640004420000|2021-12-20 12:47:00|9402|9392|9402|9392|9402.3|9392.3|9401.5|9391.5|8
1640004440000|2021-12-20 12:47:20|9401.8|9391.8|9404|9394|9404|9394|9401.8|9391.8|4
1640004450000|2021-12-20 12:47:30|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|1
1640004460000|2021-12-20 12:47:40|9403.5|9393.5|9403|9393|9403.8|9393.8|9403|9393|7
1640004470000|2021-12-20 12:47:50|9402.8|9392.8|9403.8|9393.8|9404|9394|9402.8|9392.8|11
1640004480000|2021-12-20 12:48:00|9403.5|9393.5|9403.5|9393.5|9404|9394|9403.5|9393.5|4
1640004490000|2021-12-20 12:48:10|9404|9394|9404|9394|9404|9394|9403.5|9393.5|11
1640004500000|2021-12-20 12:48:20|9403.8|9393.8|9403.3|9393.3|9404|9394|9403.3|9393.3|15
1640004530000|2021-12-20 12:48:50|9403|9393|9403|9393|9403|9393|9402.8|9392.8|3
1640004540000|2021-12-20 12:49:00|9402.8|9392.8|9402.8|9392.8|9403|9393|9402.5|9392.5|9
1640004550000|2021-12-20 12:49:10|9402.5|9392.5|9403|9393|9403.5|9393.5|9402.5|9392.5|8
1640004560000|2021-12-20 12:49:20|9402.5|9392.5|9404|9394|9404|9394|9402.5|9392.5|5
1640004570000|2021-12-20 12:49:30|9403.8|9393.8|9403.8|9393.8|9404.3|9394.3|9403.3|9393.3|8
1640004580000|2021-12-20 12:49:40|9404|9394|9403.8|9393.8|9404|9394|9403.8|9393.8|4
1640004590000|2021-12-20 12:49:50|9404|9394|9404|9394|9404|9394|9403.3|9393.3|4
1640004600000|2021-12-20 12:50:00|9403.8|9393.8|9404.3|9394.3|9404.3|9394.3|9403.5|9393.5|6
1640004610000|2021-12-20 12:50:10|9404.5|9394.5|9404.8|9394.8|9404.8|9394.8|9403.5|9393.5|8
1640004620000|2021-12-20 12:50:20|9405|9395|9406.3|9396.3|9406.3|9396.3|9405|9395|4
1640004630000|2021-12-20 12:50:30|9406.5|9396.5|9406.3|9396.3|9407|9397|9406.3|9396.3|4
1640004640000|2021-12-20 12:50:40|9405.8|9395.8|9408.3|9398.3|9408.5|9398.5|9405.8|9395.8|7
1640004650000|2021-12-20 12:50:50|9408|9398|9409|9399|9409|9399|9408|9398|4
1640004660000|2021-12-20 12:51:00|9408.8|9398.8|9409.3|9399.3|9409.3|9399.3|9408.8|9398.8|3
1640004670000|2021-12-20 12:51:10|9409.5|9399.5|9409|9399|9409.5|9399.5|9409|9399|3
1640004680000|2021-12-20 12:51:20|9408|9398|9405.8|9395.8|9408|9398|9405.3|9395.3|11
1640004690000|2021-12-20 12:51:30|9406|9396|9405.5|9395.5|9406|9396|9405.5|9395.5|3
1640004700000|2021-12-20 12:51:40|9405.3|9395.3|9405.5|9395.5|9407.3|9397.3|9405.3|9395.3|7
1640004710000|2021-12-20 12:51:50|9405.8|9395.8|9406|9396|9406|9396|9405.8|9395.8|2
1640004750000|2021-12-20 12:52:30|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|1
1640004760000|2021-12-20 12:52:40|9406.5|9396.5|9406.8|9396.8|9407.8|9397.8|9406.3|9396.3|16
1640004770000|2021-12-20 12:52:50|9407|9397|9406.8|9396.8|9407|9397|9406.8|9396.8|12
1640004780000|2021-12-20 12:53:00|9406.5|9396.5|9406|9396|9406.5|9396.5|9406|9396|7
1640004790000|2021-12-20 12:53:10|9405.8|9395.8|9405.8|9395.8|9405.8|9395.8|9405.8|9395.8|1
1640004800000|2021-12-20 12:53:20|9406|9396|9405.5|9395.5|9406|9396|9405.5|9395.5|3
1640004810000|2021-12-20 12:53:30|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|1
1640004820000|2021-12-20 12:53:40|9405.8|9395.8|9405|9395|9405.8|9395.8|9405|9395|2
1640004830000|2021-12-20 12:53:50|9405.3|9395.3|9406|9396|9406|9396|9405.3|9395.3|5
1640004840000|2021-12-20 12:54:00|9406.3|9396.3|9406.3|9396.3|9407|9397|9406.3|9396.3|10
1640004850000|2021-12-20 12:54:10|9406|9396|9405.5|9395.5|9406.3|9396.3|9405|9395|6
1640004860000|2021-12-20 12:54:20|9405.3|9395.3|9404.5|9394.5|9405.3|9395.3|9404.5|9394.5|5
1640004870000|2021-12-20 12:54:30|9404.3|9394.3|9404.3|9394.3|9404.5|9394.5|9404|9394|13
1640004880000|2021-12-20 12:54:40|9404|9394|9404|9394|9404|9394|9404|9394|1
1640004890000|2021-12-20 12:54:50|9404.3|9394.3|9404|9394|9404.3|9394.3|9403.8|9393.8|4
1640004900000|2021-12-20 12:55:00|9404.3|9394.3|9406.3|9396.3|9406.8|9396.8|9404.3|9394.3|4
1640004910000|2021-12-20 12:55:10|9406.8|9396.8|9407.3|9397.3|9407.8|9397.8|9406.8|9396.8|4
1640004920000|2021-12-20 12:55:20|9407|9397|9407|9397|9407.3|9397.3|9407|9397|5
1640004930000|2021-12-20 12:55:30|9407.3|9397.3|9407.3|9397.3|9407.5|9397.5|9407|9397|6
1640004940000|2021-12-20 12:55:40|9407.5|9397.5|9408.5|9398.5|9408.5|9398.5|9407.5|9397.5|4
1640004950000|2021-12-20 12:55:50|9408.8|9398.8|9408.3|9398.3|9408.8|9398.8|9408.3|9398.3|8
1640004960000|2021-12-20 12:56:00|9408|9398|9407.8|9397.8|9408|9398|9407.5|9397.5|4
1640004970000|2021-12-20 12:56:10|9407.5|9397.5|9407.3|9397.3|9407.5|9397.5|9407|9397|4
1640004980000|2021-12-20 12:56:20|9406.8|9396.8|9406.5|9396.5|9407|9397|9406.5|9396.5|8
1640004990000|2021-12-20 12:56:30|9405.8|9395.8|9403.8|9393.8|9406|9396|9403.8|9393.8|11
1640005000000|2021-12-20 12:56:40|9403.3|9393.3|9402.5|9392.5|9403.3|9393.3|9402.5|9392.5|3
1640005010000|2021-12-20 12:56:50|9402.3|9392.3|9402.8|9392.8|9402.8|9392.8|9402.3|9392.3|3
1640005020000|2021-12-20 12:57:00|9403|9393|9400.8|9390.8|9405|9395|9399.3|9389.3|15
1640005030000|2021-12-20 12:57:10|9400.5|9390.5|9400|9390|9400.5|9390.5|9399.5|9389.5|6
1640005040000|2021-12-20 12:57:20|9399.5|9389.5|9400|9390|9400|9390|9399.3|9389.3|7
1640005050000|2021-12-20 12:57:30|9399.5|9389.5|9398.8|9388.8|9399.8|9389.8|9398.8|9388.8|5
1640005060000|2021-12-20 12:57:40|9399|9389|9400.3|9390.3|9400.3|9390.3|9399|9389|14
1640005070000|2021-12-20 12:57:50|9400|9390|9398.8|9388.8|9400.3|9390.3|9398.8|9388.8|7
1640005080000|2021-12-20 12:58:00|9399.3|9389.3|9401|9391|9401|9391|9399.3|9389.3|9
1640005110000|2021-12-20 12:58:30|9400.8|9390.8|9400.3|9390.3|9400.8|9390.8|9400.3|9390.3|2
1640005120000|2021-12-20 12:58:40|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|9400|9390|3
1640005130000|2021-12-20 12:58:50|9400.3|9390.3|9401|9391|9401|9391|9400.3|9390.3|4
1640005140000|2021-12-20 12:59:00|9402|9392|9405.3|9395.3|9405.3|9395.3|9402|9392|3
1640005150000|2021-12-20 12:59:10|9404.8|9394.8|9405.8|9395.8|9407|9397|9404.8|9394.8|13
1640005160000|2021-12-20 12:59:20|9406|9396|9406.3|9396.3|9407.3|9397.3|9406|9396|8
1640005170000|2021-12-20 12:59:30|9406.5|9396.5|9408.3|9398.3|9409|9399|9406.5|9396.5|13
1640005180000|2021-12-20 12:59:40|9407.8|9397.8|9405.5|9395.5|9407.8|9397.8|9404.8|9394.8|8
1640005190000|2021-12-20 12:59:50|9405.3|9395.3|9403.8|9393.8|9405.3|9395.3|9403.8|9393.8|14
1640005200000|2021-12-20 13:00:00|9403.3|9393.3|9405.5|9395.5|9414.5|9404.5|9403.3|9393.3|24
1640005210000|2021-12-20 13:00:10|9405.8|9395.8|9410.8|9400.8|9411|9401|9405.8|9395.8|14
1640005220000|2021-12-20 13:00:20|9411|9401|9410.5|9400.5|9411.8|9401.8|9406.5|9396.5|23
1640005230000|2021-12-20 13:00:30|9411|9401|9415.8|9405.8|9415.8|9405.8|9410.8|9400.8|13
1640005240000|2021-12-20 13:00:40|9415.5|9405.5|9416.5|9406.5|9417|9407|9414|9404|13
1640005250000|2021-12-20 13:00:50|9416.3|9406.3|9416.5|9406.5|9416.8|9406.8|9414.3|9404.3|16
1640005260000|2021-12-20 13:01:00|9416.3|9406.3|9413.8|9403.8|9416.5|9406.5|9413.5|9403.5|23
1640005270000|2021-12-20 13:01:10|9413.5|9403.5|9410.8|9400.8|9414|9404|9410.5|9400.5|20
1640005280000|2021-12-20 13:01:20|9411|9401|9409.3|9399.3|9411|9401|9407.3|9397.3|19
1640005290000|2021-12-20 13:01:30|9409.5|9399.5|9411.5|9401.5|9411.8|9401.8|9409|9399|20
1640005300000|2021-12-20 13:01:40|9411.8|9401.8|9413.5|9403.5|9414.3|9404.3|9411.8|9401.8|16
1640005310000|2021-12-20 13:01:50|9413.8|9403.8|9413.3|9403.3|9414.3|9404.3|9411.8|9401.8|14
1640005320000|2021-12-20 13:02:00|9412.8|9402.8|9413|9403|9414.3|9404.3|9411|9401|16
1640005330000|2021-12-20 13:02:10|9413.3|9403.3|9412.3|9402.3|9413.3|9403.3|9411.3|9401.3|12
1640005340000|2021-12-20 13:02:20|9412.5|9402.5|9410.5|9400.5|9413.8|9403.8|9409.5|9399.5|17
1640005350000|2021-12-20 13:02:30|9410.3|9400.3|9411.5|9401.5|9412|9402|9410.3|9400.3|13
1640005360000|2021-12-20 13:02:40|9411.8|9401.8|9413.5|9403.5|9413.5|9403.5|9411.8|9401.8|13
1640005370000|2021-12-20 13:02:50|9413.3|9403.3|9414|9404|9414|9404|9412.8|9402.8|18
1640005380000|2021-12-20 13:03:00|9414.3|9404.3|9412.3|9402.3|9415.5|9405.5|9412.3|9402.3|14
1640005390000|2021-12-20 13:03:10|9412|9402|9409|9399|9412|9402|9408|9398|19
1640005400000|2021-12-20 13:03:20|9409.3|9399.3|9408.8|9398.8|9409.5|9399.5|9408|9398|10
1640005410000|2021-12-20 13:03:30|9408.5|9398.5|9404.3|9394.3|9408.5|9398.5|9404.3|9394.3|17
1640005420000|2021-12-20 13:03:40|9403.8|9393.8|9402.3|9392.3|9404|9394|9402.3|9392.3|17
1640005430000|2021-12-20 13:03:50|9402.5|9392.5|9403.3|9393.3|9404.3|9394.3|9402.5|9392.5|11
1640005440000|2021-12-20 13:04:00|9403.5|9393.5|9404|9394|9404|9394|9402.5|9392.5|14
1640005450000|2021-12-20 13:04:10|9403.8|9393.8|9409.5|9399.5|9410|9400|9403.8|9393.8|23
1640005460000|2021-12-20 13:04:20|9409|9399|9410.8|9400.8|9411.5|9401.5|9409|9399|16
1640005470000|2021-12-20 13:04:30|9411|9401|9408.8|9398.8|9411|9401|9408.3|9398.3|15
1640005480000|2021-12-20 13:04:40|9409|9399|9409|9399|9409|9399|9408.8|9398.8|5
1640005490000|2021-12-20 13:04:50|9409.3|9399.3|9408.8|9398.8|9409.3|9399.3|9407.8|9397.8|8
1640005500000|2021-12-20 13:05:00|9408|9398|9407|9397|9409.3|9399.3|9407|9397|19
1640005510000|2021-12-20 13:05:10|9406|9396|9406|9396|9406.3|9396.3|9405|9395|10
1640005520000|2021-12-20 13:05:20|9406.3|9396.3|9407.5|9397.5|9408.3|9398.3|9405.8|9395.8|11
1640005530000|2021-12-20 13:05:30|9407|9397|9408.3|9398.3|9408.3|9398.3|9406|9396|16
1640005540000|2021-12-20 13:05:40|9408.5|9398.5|9411.5|9401.5|9412|9402|9408.3|9398.3|17
1640005550000|2021-12-20 13:05:50|9411.3|9401.3|9411|9401|9412.3|9402.3|9409|9399|20
1640005560000|2021-12-20 13:06:00|9411.3|9401.3|9404.5|9394.5|9411.3|9401.3|9404.5|9394.5|15
1640005570000|2021-12-20 13:06:10|9404.8|9394.8|9406.8|9396.8|9407.5|9397.5|9404.8|9394.8|9
1640005580000|2021-12-20 13:06:20|9407|9397|9402.5|9392.5|9407.3|9397.3|9402.3|9392.3|14
1640005590000|2021-12-20 13:06:30|9402.8|9392.8|9404|9394|9404.3|9394.3|9402|9392|8
1640005600000|2021-12-20 13:06:40|9404.3|9394.3|9403.5|9393.5|9404.5|9394.5|9402.8|9392.8|11
1640005610000|2021-12-20 13:06:50|9403|9393|9401.5|9391.5|9403|9393|9401.5|9391.5|6
1640005620000|2021-12-20 13:07:00|9401.3|9391.3|9401.3|9391.3|9402|9392|9400|9390|12
1640005630000|2021-12-20 13:07:10|9401|9391|9403|9393|9403|9393|9399.8|9389.8|16
1640005640000|2021-12-20 13:07:20|9403.3|9393.3|9402.3|9392.3|9404.5|9394.5|9402.3|9392.3|22
1640005650000|2021-12-20 13:07:30|9402.5|9392.5|9400|9390|9403|9393|9399.8|9389.8|11
1640005660000|2021-12-20 13:07:40|9399.8|9389.8|9400.8|9390.8|9402.3|9392.3|9398.3|9388.3|13
1640005670000|2021-12-20 13:07:50|9400.5|9390.5|9401|9391|9401|9391|9398.8|9388.8|10
1640005680000|2021-12-20 13:08:00|9400.5|9390.5|9403|9393|9403|9393|9400|9390|15
1640005690000|2021-12-20 13:08:10|9402.8|9392.8|9401.3|9391.3|9402.8|9392.8|9401|9391|13
1640005700000|2021-12-20 13:08:20|9400.3|9390.3|9399.5|9389.5|9400.5|9390.5|9398.8|9388.8|9
1640005710000|2021-12-20 13:08:30|9399.3|9389.3|9399.8|9389.8|9399.8|9389.8|9399.3|9389.3|2
1640005720000|2021-12-20 13:08:40|9400|9390|9399.3|9389.3|9400|9390|9398.8|9388.8|6
1640005730000|2021-12-20 13:08:50|9399.5|9389.5|9401.8|9391.8|9401.8|9391.8|9399.5|9389.5|8
1640005740000|2021-12-20 13:09:00|9402|9392|9403.5|9393.5|9404.8|9394.8|9402|9392|10
1640005750000|2021-12-20 13:09:10|9404.3|9394.3|9402.8|9392.8|9404.5|9394.5|9402.3|9392.3|9
1640005760000|2021-12-20 13:09:20|9403|9393|9404.8|9394.8|9404.8|9394.8|9403|9393|11
1640005770000|2021-12-20 13:09:30|9403|9393|9402.8|9392.8|9403|9393|9401.8|9391.8|11
1640005780000|2021-12-20 13:09:40|9402.5|9392.5|9401.8|9391.8|9402.8|9392.8|9401.8|9391.8|6
1640005790000|2021-12-20 13:09:50|9402|9392|9403.8|9393.8|9403.8|9393.8|9401.5|9391.5|7
1640005800000|2021-12-20 13:10:00|9404|9394|9410|9400|9411.3|9401.3|9404|9394|13
1640005810000|2021-12-20 13:10:10|9410.8|9400.8|9412|9402|9412|9402|9410.8|9400.8|9
1640005820000|2021-12-20 13:10:20|9411.8|9401.8|9411.3|9401.3|9412.5|9402.5|9411|9401|12
1640005830000|2021-12-20 13:10:30|9411.5|9401.5|9412.5|9402.5|9413.3|9403.3|9411.5|9401.5|7
1640005840000|2021-12-20 13:10:40|9412.8|9402.8|9410.8|9400.8|9412.8|9402.8|9410.8|9400.8|10
1640005850000|2021-12-20 13:10:50|9410.5|9400.5|9416.3|9406.3|9416.3|9406.3|9410.5|9400.5|15
1640005860000|2021-12-20 13:11:00|9415.8|9405.8|9415|9405|9416.3|9406.3|9414.3|9404.3|14
1640005870000|2021-12-20 13:11:10|9414.8|9404.8|9413|9403|9414.8|9404.8|9412|9402|10
1640005880000|2021-12-20 13:11:20|9413.3|9403.3|9412.8|9402.8|9413.8|9403.8|9412.8|9402.8|7
1640005890000|2021-12-20 13:11:30|9413|9403|9412.5|9402.5|9413|9403|9411.8|9401.8|10
1640005900000|2021-12-20 13:11:40|9412.3|9402.3|9411.5|9401.5|9412.5|9402.5|9411.3|9401.3|10
1640005910000|2021-12-20 13:11:50|9411.3|9401.3|9412|9402|9412.3|9402.3|9411.3|9401.3|11
1640005920000|2021-12-20 13:12:00|9411.5|9401.5|9411|9401|9411.5|9401.5|9409.8|9399.8|8
1640005930000|2021-12-20 13:12:10|9411.3|9401.3|9412.3|9402.3|9412.8|9402.8|9411.3|9401.3|6
1640005940000|2021-12-20 13:12:20|9412|9402|9413.5|9403.5|9413.8|9403.8|9412|9402|5
1640005950000|2021-12-20 13:12:30|9413.3|9403.3|9413|9403|9413.3|9403.3|9412.3|9402.3|7
1640005960000|2021-12-20 13:12:40|9412.5|9402.5|9414.5|9404.5|9414.5|9404.5|9411.8|9401.8|9
1640005970000|2021-12-20 13:12:50|9414.3|9404.3|9413|9403|9414.5|9404.5|9413|9403|9
1640005980000|2021-12-20 13:13:00|9412.8|9402.8|9412.3|9402.3|9412.8|9402.8|9412.3|9402.3|5
1640005990000|2021-12-20 13:13:10|9412|9402|9414.3|9404.3|9414.3|9404.3|9411.8|9401.8|9
1640006000000|2021-12-20 13:13:20|9414.5|9404.5|9416.3|9406.3|9416.5|9406.5|9414.5|9404.5|9
1640006010000|2021-12-20 13:13:30|9416.5|9406.5|9417|9407|9417.5|9407.5|9416.5|9406.5|7
1640006020000|2021-12-20 13:13:40|9416.8|9406.8|9416.5|9406.5|9417|9407|9416.5|9406.5|6
1640006030000|2021-12-20 13:13:50|9416.3|9406.3|9415.5|9405.5|9416.3|9406.3|9415.5|9405.5|4
1640006040000|2021-12-20 13:14:00|9415|9405|9414.5|9404.5|9415.8|9405.8|9413.5|9403.5|14
1640006050000|2021-12-20 13:14:10|9414.8|9404.8|9415.5|9405.5|9415.8|9405.8|9414.8|9404.8|4
1640006060000|2021-12-20 13:14:20|9415|9405|9414.8|9404.8|9415.5|9405.5|9414.8|9404.8|7
1640006070000|2021-12-20 13:14:30|9415|9405|9416.8|9406.8|9416.8|9406.8|9415|9405|12
1640006080000|2021-12-20 13:14:40|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9416.3|9406.3|11
1640006090000|2021-12-20 13:14:50|9416.8|9406.8|9417.5|9407.5|9417.5|9407.5|9416.8|9406.8|5
1640006100000|2021-12-20 13:15:00|9417.8|9407.8|9417|9407|9419.5|9409.5|9417|9407|15
1640006110000|2021-12-20 13:15:10|9416.8|9406.8|9417|9407|9417.8|9407.8|9416.8|9406.8|7
1640006120000|2021-12-20 13:15:20|9417.3|9407.3|9417.5|9407.5|9418.3|9408.3|9416.8|9406.8|10
1640006130000|2021-12-20 13:15:30|9418|9408|9417.5|9407.5|9418|9408|9417.3|9407.3|5
1640006140000|2021-12-20 13:15:40|9417.3|9407.3|9417.5|9407.5|9418.3|9408.3|9417.3|9407.3|10
1640006150000|2021-12-20 13:15:50|9417.3|9407.3|9418.3|9408.3|9418.3|9408.3|9417|9407|11
1640006160000|2021-12-20 13:16:00|9417.5|9407.5|9414.3|9404.3|9418.3|9408.3|9414|9404|16
1640006170000|2021-12-20 13:16:10|9414.5|9404.5|9415.8|9405.8|9416.3|9406.3|9414.5|9404.5|8
1640006180000|2021-12-20 13:16:20|9415.3|9405.3|9413.8|9403.8|9415.3|9405.3|9413.8|9403.8|4
1640006190000|2021-12-20 13:16:30|9414|9404|9412|9402|9414|9404|9412|9402|8
1640006200000|2021-12-20 13:16:40|9412.8|9402.8|9412.8|9402.8|9413.3|9403.3|9412.5|9402.5|10
1640006210000|2021-12-20 13:16:50|9413|9403|9415.5|9405.5|9415.5|9405.5|9413|9403|10
1640006220000|2021-12-20 13:17:00|9415.3|9405.3|9413.3|9403.3|9415.5|9405.5|9412|9402|14
1640006230000|2021-12-20 13:17:10|9413|9403|9412.8|9402.8|9413|9403|9412.5|9402.5|5
1640006250000|2021-12-20 13:17:30|9413|9403|9412.5|9402.5|9413.8|9403.8|9411.8|9401.8|12
1640006260000|2021-12-20 13:17:40|9412.3|9402.3|9412.8|9402.8|9413|9403|9412.3|9402.3|5
1640006270000|2021-12-20 13:17:50|9413|9403|9412|9402|9413|9403|9412|9402|5
1640006280000|2021-12-20 13:18:00|9412.3|9402.3|9411.5|9401.5|9412.5|9402.5|9411|9401|9
1640006290000|2021-12-20 13:18:10|9411.3|9401.3|9409.3|9399.3|9411.3|9401.3|9409.3|9399.3|8
1640006300000|2021-12-20 13:18:20|9410.3|9400.3|9409.3|9399.3|9410.3|9400.3|9409.3|9399.3|5
1640006310000|2021-12-20 13:18:30|9408.8|9398.8|9411|9401|9411.5|9401.5|9408.8|9398.8|10
1640006320000|2021-12-20 13:18:40|9410.8|9400.8|9409.3|9399.3|9410.8|9400.8|9408.8|9398.8|5
1640006330000|2021-12-20 13:18:50|9409|9399|9410.3|9400.3|9410.5|9400.5|9409|9399|7
1640006340000|2021-12-20 13:19:00|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|1
1640006350000|2021-12-20 13:19:10|9411.3|9401.3|9411|9401|9412.3|9402.3|9409.5|9399.5|15
1640006360000|2021-12-20 13:19:20|9411.3|9401.3|9410.5|9400.5|9411.5|9401.5|9410.3|9400.3|11
1640006370000|2021-12-20 13:19:30|9411.5|9401.5|9409.5|9399.5|9412.3|9402.3|9409.5|9399.5|14
1640006380000|2021-12-20 13:19:40|9409.8|9399.8|9412|9402|9412.8|9402.8|9409.8|9399.8|13
1640006390000|2021-12-20 13:19:50|9411|9401|9412|9402|9412|9402|9411|9401|5
1640006400000|2021-12-20 13:20:00|9413|9403|9411|9401|9413|9403|9409.8|9399.8|16
1640006410000|2021-12-20 13:20:10|9411.3|9401.3|9410.5|9400.5|9411.3|9401.3|9409.5|9399.5|7
1640006420000|2021-12-20 13:20:20|9410.8|9400.8|9411|9401|9412.5|9402.5|9410.8|9400.8|12
1640006430000|2021-12-20 13:20:30|9411.3|9401.3|9411.3|9401.3|9411.3|9401.3|9410.5|9400.5|10
1640006440000|2021-12-20 13:20:40|9412|9402|9411.5|9401.5|9412.3|9402.3|9411.3|9401.3|8
1640006450000|2021-12-20 13:20:50|9411.8|9401.8|9411.8|9401.8|9412.5|9402.5|9411.5|9401.5|5
1640006460000|2021-12-20 13:21:00|9412.3|9402.3|9412.5|9402.5|9412.8|9402.8|9411.8|9401.8|8
1640006470000|2021-12-20 13:21:10|9412.8|9402.8|9412.8|9402.8|9413.3|9403.3|9412.8|9402.8|4
1640006480000|2021-12-20 13:21:20|9413.5|9403.5|9417.5|9407.5|9419|9409|9413.5|9403.5|17
1640006490000|2021-12-20 13:21:30|9417|9407|9416.8|9406.8|9417|9407|9416.8|9406.8|2
1640006500000|2021-12-20 13:21:40|9417|9407|9417.5|9407.5|9417.5|9407.5|9417|9407|13
1640006510000|2021-12-20 13:21:50|9417.3|9407.3|9418.8|9408.8|9419|9409|9417|9407|11
1640006520000|2021-12-20 13:22:00|9418|9408|9417.5|9407.5|9418.3|9408.3|9416.8|9406.8|16
1640006530000|2021-12-20 13:22:10|9417.3|9407.3|9415.8|9405.8|9417.3|9407.3|9415.5|9405.5|7
1640006540000|2021-12-20 13:22:20|9415.5|9405.5|9413|9403|9415.5|9405.5|9413|9403|8
1640006550000|2021-12-20 13:22:30|9412.8|9402.8|9410.8|9400.8|9412.8|9402.8|9410.3|9400.3|9
1640006560000|2021-12-20 13:22:40|9410.5|9400.5|9411|9401|9411|9401|9410.5|9400.5|2
1640006570000|2021-12-20 13:22:50|9411.3|9401.3|9413|9403|9413|9403|9411.3|9401.3|6
1640006580000|2021-12-20 13:23:00|9412.8|9402.8|9410.8|9400.8|9412.8|9402.8|9409.8|9399.8|14
1640006590000|2021-12-20 13:23:10|9411|9401|9409.5|9399.5|9411|9401|9409.5|9399.5|7
1640006600000|2021-12-20 13:23:20|9409.3|9399.3|9409.3|9399.3|9409.3|9399.3|9409.3|9399.3|1
1640006610000|2021-12-20 13:23:30|9408.8|9398.8|9406.5|9396.5|9408.8|9398.8|9406.5|9396.5|6
1640006620000|2021-12-20 13:23:40|9407|9397|9408.3|9398.3|9408.3|9398.3|9406.3|9396.3|10
1640006630000|2021-12-20 13:23:50|9407.8|9397.8|9408.3|9398.3|9408.3|9398.3|9407.5|9397.5|8
1640006640000|2021-12-20 13:24:00|9407.8|9397.8|9409|9399|9409.5|9399.5|9407.8|9397.8|7
1640006660000|2021-12-20 13:24:20|9408.8|9398.8|9407|9397|9408.8|9398.8|9406.8|9396.8|7
1640006670000|2021-12-20 13:24:30|9406.8|9396.8|9406.5|9396.5|9407.5|9397.5|9405|9395|19
1640006680000|2021-12-20 13:24:40|9406.3|9396.3|9406.8|9396.8|9406.8|9396.8|9405.8|9395.8|8
1640006690000|2021-12-20 13:24:50|9407|9397|9405.5|9395.5|9407|9397|9405.5|9395.5|11
1640006700000|2021-12-20 13:25:00|9406|9396|9406|9396|9406|9396|9406|9396|1
1640006710000|2021-12-20 13:25:10|9406.8|9396.8|9406.3|9396.3|9406.8|9396.8|9406.3|9396.3|3
1640006720000|2021-12-20 13:25:20|9406.5|9396.5|9408.3|9398.3|9408.5|9398.5|9406.5|9396.5|10
1640006730000|2021-12-20 13:25:30|9407.8|9397.8|9407|9397|9407.8|9397.8|9406.5|9396.5|3
1640006740000|2021-12-20 13:25:40|9407.3|9397.3|9409.8|9399.8|9410|9400|9407.3|9397.3|12
1640006750000|2021-12-20 13:25:50|9410|9400|9408.5|9398.5|9410.3|9400.3|9408.3|9398.3|9
1640006760000|2021-12-20 13:26:00|9408.3|9398.3|9409.3|9399.3|9409.5|9399.5|9408.3|9398.3|6
1640006770000|2021-12-20 13:26:10|9409.8|9399.8|9409.8|9399.8|9410.3|9400.3|9409.3|9399.3|7
1640006780000|2021-12-20 13:26:20|9410|9400|9412.8|9402.8|9414.3|9404.3|9410|9400|21
1640006790000|2021-12-20 13:26:30|9412.5|9402.5|9413|9403|9413|9403|9412|9402|9
1640006800000|2021-12-20 13:26:40|9412.5|9402.5|9414.3|9404.3|9414.3|9404.3|9412|9402|14
1640006810000|2021-12-20 13:26:50|9413.8|9403.8|9414|9404|9414|9404|9413.8|9403.8|4
1640006820000|2021-12-20 13:27:00|9413.8|9403.8|9411.5|9401.5|9413.8|9403.8|9410.8|9400.8|12
1640006830000|2021-12-20 13:27:10|9412.3|9402.3|9412.5|9402.5|9413|9403|9411.3|9401.3|10
1640006840000|2021-12-20 13:27:20|9412.3|9402.3|9411|9401|9412.3|9402.3|9411|9401|6
1640006850000|2021-12-20 13:27:30|9411.5|9401.5|9409.5|9399.5|9411.5|9401.5|9409.5|9399.5|9
1640006860000|2021-12-20 13:27:40|9410|9400|9407.3|9397.3|9411.3|9401.3|9406.5|9396.5|13
1640006870000|2021-12-20 13:27:50|9407.5|9397.5|9407.5|9397.5|9407.8|9397.8|9407.3|9397.3|9
1640006880000|2021-12-20 13:28:00|9407.3|9397.3|9410.3|9400.3|9410.3|9400.3|9407.3|9397.3|12
1640006890000|2021-12-20 13:28:10|9411|9401|9411.5|9401.5|9412.5|9402.5|9410|9400|16
1640006900000|2021-12-20 13:28:20|9412|9402|9411|9401|9412|9402|9410.5|9400.5|14
1640006910000|2021-12-20 13:28:30|9411.3|9401.3|9410.8|9400.8|9411.8|9401.8|9409.8|9399.8|14
1640006920000|2021-12-20 13:28:40|9411.3|9401.3|9411|9401|9412|9402|9410.5|9400.5|13
1640006930000|2021-12-20 13:28:50|9411.8|9401.8|9413|9403|9413|9403|9410.5|9400.5|12
1640006940000|2021-12-20 13:29:00|9412.8|9402.8|9411|9401|9412.8|9402.8|9409.3|9399.3|16
1640006950000|2021-12-20 13:29:10|9411.8|9401.8|9411.5|9401.5|9411.8|9401.8|9410.3|9400.3|10
1640006960000|2021-12-20 13:29:20|9411.3|9401.3|9411.5|9401.5|9411.5|9401.5|9411|9401|4
1640006970000|2021-12-20 13:29:30|9411.8|9401.8|9409.5|9399.5|9411.8|9401.8|9409.5|9399.5|10
1640006980000|2021-12-20 13:29:40|9409.8|9399.8|9411.5|9401.5|9411.5|9401.5|9409.8|9399.8|8
1640006990000|2021-12-20 13:29:50|9411.3|9401.3|9410.8|9400.8|9411.3|9401.3|9410.5|9400.5|5
1640007000000|2021-12-20 13:30:00|9410.5|9400.5|9408.3|9398.3|9410.8|9400.8|9407.8|9397.8|8
1640007010000|2021-12-20 13:30:10|9408|9398|9404.5|9394.5|9408.3|9398.3|9404.3|9394.3|12
1640007020000|2021-12-20 13:30:20|9404.8|9394.8|9405|9395|9405|9395|9403|9393|13
1640007030000|2021-12-20 13:30:30|9405.3|9395.3|9403.3|9393.3|9405.5|9395.5|9403.3|9393.3|9
1640007040000|2021-12-20 13:30:40|9403.8|9393.8|9404.3|9394.3|9404.3|9394.3|9403|9393|6
1640007050000|2021-12-20 13:30:50|9403.8|9393.8|9405.3|9395.3|9405.5|9395.5|9403.8|9393.8|8
1640007060000|2021-12-20 13:31:00|9405|9395|9407.3|9397.3|9407.8|9397.8|9404.5|9394.5|12
1640007070000|2021-12-20 13:31:10|9407.5|9397.5|9407.5|9397.5|9408.5|9398.5|9407.5|9397.5|8
1640007080000|2021-12-20 13:31:20|9407.8|9397.8|9408.8|9398.8|9408.8|9398.8|9407.5|9397.5|10
1640007090000|2021-12-20 13:31:30|9408.5|9398.5|9408|9398|9408.8|9398.8|9408|9398|6
1640007110000|2021-12-20 13:31:50|9407.8|9397.8|9407|9397|9407.8|9397.8|9407|9397|14
1640007120000|2021-12-20 13:32:00|9407.3|9397.3|9405.8|9395.8|9407.8|9397.8|9405.8|9395.8|12
1640007130000|2021-12-20 13:32:10|9406.3|9396.3|9407.5|9397.5|9408.3|9398.3|9406.3|9396.3|13
1640007140000|2021-12-20 13:32:20|9407|9397|9407|9397|9407.3|9397.3|9407|9397|3
1640007150000|2021-12-20 13:32:30|9407.3|9397.3|9407.5|9397.5|9407.5|9397.5|9406.8|9396.8|4
1640007160000|2021-12-20 13:32:40|9407|9397|9404|9394|9407|9397|9404|9394|13
1640007170000|2021-12-20 13:32:50|9403.5|9393.5|9403.8|9393.8|9404|9394|9402.8|9392.8|12
1640007180000|2021-12-20 13:33:00|9403.5|9393.5|9401.8|9391.8|9403.5|9393.5|9401.5|9391.5|9
1640007190000|2021-12-20 13:33:10|9402.3|9392.3|9402.5|9392.5|9403.5|9393.5|9402.3|9392.3|11
1640007200000|2021-12-20 13:33:20|9402.8|9392.8|9402.3|9392.3|9402.8|9392.8|9402.3|9392.3|3
1640007210000|2021-12-20 13:33:30|9402|9392|9401|9391|9402|9392|9401|9391|8
1640007220000|2021-12-20 13:33:40|9401.3|9391.3|9401|9391|9401.5|9391.5|9400.5|9390.5|12
1640007230000|2021-12-20 13:33:50|9401.8|9391.8|9401.8|9391.8|9402.8|9392.8|9400.5|9390.5|16
1640007240000|2021-12-20 13:34:00|9402|9392|9402|9392|9402.3|9392.3|9401.5|9391.5|12
1640007250000|2021-12-20 13:34:10|9402.3|9392.3|9402|9392|9402.3|9392.3|9401.8|9391.8|11
1640007260000|2021-12-20 13:34:20|9401.8|9391.8|9401.5|9391.5|9403.5|9393.5|9401|9391|19
1640007270000|2021-12-20 13:34:30|9402|9392|9402.3|9392.3|9403.8|9393.8|9401.8|9391.8|13
1640007280000|2021-12-20 13:34:40|9402.5|9392.5|9403|9393|9403.5|9393.5|9401.5|9391.5|20
1640007290000|2021-12-20 13:34:50|9402|9392|9403.3|9393.3|9403.3|9393.3|9401.8|9391.8|15
1640007300000|2021-12-20 13:35:00|9403|9393|9401.8|9391.8|9403|9393|9400.8|9390.8|12
1640007310000|2021-12-20 13:35:10|9402|9392|9403.8|9393.8|9404.8|9394.8|9401.8|9391.8|20
1640007320000|2021-12-20 13:35:20|9404.8|9394.8|9405.5|9395.5|9405.5|9395.5|9404.8|9394.8|4
1640007330000|2021-12-20 13:35:30|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|1
1640007340000|2021-12-20 13:35:40|9405.5|9395.5|9404.3|9394.3|9405.5|9395.5|9404.3|9394.3|7
1640007350000|2021-12-20 13:35:50|9403.8|9393.8|9403.3|9393.3|9404.8|9394.8|9402.8|9392.8|11
1640007360000|2021-12-20 13:36:00|9403.5|9393.5|9404.8|9394.8|9404.8|9394.8|9403.3|9393.3|9
1640007370000|2021-12-20 13:36:10|9405|9395|9405.3|9395.3|9406.5|9396.5|9405|9395|7
1640007380000|2021-12-20 13:36:20|9405|9395|9404|9394|9405|9395|9404|9394|2
1640007390000|2021-12-20 13:36:30|9403.8|9393.8|9403|9393|9403.8|9393.8|9403|9393|8
1640007400000|2021-12-20 13:36:40|9403.5|9393.5|9403|9393|9403.8|9393.8|9403|9393|4
1640007410000|2021-12-20 13:36:50|9402.8|9392.8|9402.3|9392.3|9402.8|9392.8|9401.8|9391.8|10
1640007420000|2021-12-20 13:37:00|9402.5|9392.5|9402.3|9392.3|9402.5|9392.5|9401.8|9391.8|7
1640007430000|2021-12-20 13:37:10|9402|9392|9402|9392|9402.5|9392.5|9401|9391|14
1640007440000|2021-12-20 13:37:20|9401.5|9391.5|9403|9393|9403.3|9393.3|9401.5|9391.5|9
1640007450000|2021-12-20 13:37:30|9402.8|9392.8|9402.3|9392.3|9403.5|9393.5|9402|9392|12
1640007460000|2021-12-20 13:37:40|9402.5|9392.5|9402.3|9392.3|9402.5|9392.5|9402.3|9392.3|6
1640007470000|2021-12-20 13:37:50|9402|9392|9401.8|9391.8|9402.3|9392.3|9401.5|9391.5|5
1640007480000|2021-12-20 13:38:00|9401.5|9391.5|9401.5|9391.5|9402|9392|9401.3|9391.3|5
1640007490000|2021-12-20 13:38:10|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|1
1640007500000|2021-12-20 13:38:20|9401.5|9391.5|9401.5|9391.5|9401.8|9391.8|9401.5|9391.5|5
1640007510000|2021-12-20 13:38:30|9402|9392|9401.5|9391.5|9402|9392|9401.5|9391.5|2
1640007520000|2021-12-20 13:38:40|9401.8|9391.8|9400.8|9390.8|9401.8|9391.8|9400|9390|8
1640007530000|2021-12-20 13:38:50|9400.5|9390.5|9400.8|9390.8|9400.8|9390.8|9400.5|9390.5|2
1640007540000|2021-12-20 13:39:00|9401|9391|9400.8|9390.8|9401|9391|9400.5|9390.5|3
1640007560000|2021-12-20 13:39:20|9400.5|9390.5|9401.3|9391.3|9401.3|9391.3|9400.5|9390.5|5
1640007570000|2021-12-20 13:39:30|9401|9391|9402.3|9392.3|9402.3|9392.3|9400.5|9390.5|15
1640007580000|2021-12-20 13:39:40|9402.5|9392.5|9405.3|9395.3|9405.3|9395.3|9402.5|9392.5|14
1640007590000|2021-12-20 13:39:50|9405.8|9395.8|9405.8|9395.8|9406|9396|9405.3|9395.3|7
1640007600000|2021-12-20 13:40:00|9405.5|9395.5|9408|9398|9408.3|9398.3|9405.3|9395.3|11
1640007610000|2021-12-20 13:40:10|9408.3|9398.3|9408|9398|9409|9399|9407.3|9397.3|9
1640007620000|2021-12-20 13:40:20|9408.3|9398.3|9409|9399|9409.3|9399.3|9408.3|9398.3|5
1640007630000|2021-12-20 13:40:30|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|1
1640007640000|2021-12-20 13:40:40|9410|9400|9414|9404|9414|9404|9410|9400|5
1640007650000|2021-12-20 13:40:50|9414.3|9404.3|9414|9404|9414.8|9404.8|9413.8|9403.8|10
1640007660000|2021-12-20 13:41:00|9413.8|9403.8|9415.3|9405.3|9415.3|9405.3|9413.3|9403.3|10
1640007670000|2021-12-20 13:41:10|9414.5|9404.5|9413.8|9403.8|9415|9405|9413.5|9403.5|11
1640007680000|2021-12-20 13:41:20|9414.3|9404.3|9415.3|9405.3|9415.3|9405.3|9414.3|9404.3|4
1640007690000|2021-12-20 13:41:30|9416|9406|9416.3|9406.3|9416.5|9406.5|9415.8|9405.8|8
1640007700000|2021-12-20 13:41:40|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|1
1640007710000|2021-12-20 13:41:50|9416|9406|9415.8|9405.8|9416|9406|9415.8|9405.8|2
1640007720000|2021-12-20 13:42:00|9416.3|9406.3|9413.5|9403.5|9416.3|9406.3|9413.5|9403.5|6
1640007730000|2021-12-20 13:42:10|9414|9404|9417.8|9407.8|9419|9409|9414|9404|11
1640007740000|2021-12-20 13:42:20|9418|9408|9418|9408|9418.3|9408.3|9417.5|9407.5|7
1640007750000|2021-12-20 13:42:30|9417.8|9407.8|9418|9408|9419|9409|9417.8|9407.8|6
1640007760000|2021-12-20 13:42:40|9418.3|9408.3|9417.3|9407.3|9419.5|9409.5|9417.3|9407.3|9
1640007770000|2021-12-20 13:42:50|9417.8|9407.8|9415.8|9405.8|9418|9408|9415.8|9405.8|8
1640007780000|2021-12-20 13:43:00|9416|9406|9417|9407|9417.1|9407.1|9416|9406|7
1640007790000|2021-12-20 13:43:10|9417.5|9407.5|9415.8|9405.8|9417.5|9407.5|9415.8|9405.8|8
1640007800000|2021-12-20 13:43:20|9416.8|9406.8|9417|9407|9417|9407|9415.8|9405.8|9
1640007810000|2021-12-20 13:43:30|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|1
1640007820000|2021-12-20 13:43:40|9417|9407|9417|9407|9417|9407|9416.8|9406.8|3
1640007830000|2021-12-20 13:43:50|9416.8|9406.8|9415|9405|9416.8|9406.8|9414.8|9404.8|9
1640007840000|2021-12-20 13:44:00|9414.8|9404.8|9414.8|9404.8|9415|9405|9414.8|9404.8|3
1640007850000|2021-12-20 13:44:10|9414.3|9404.3|9411|9401|9414.3|9404.3|9411|9401|14
1640007860000|2021-12-20 13:44:20|9411.3|9401.3|9410.3|9400.3|9411.3|9401.3|9410.3|9400.3|3
1640007870000|2021-12-20 13:44:30|9409.8|9399.8|9409.8|9399.8|9410.5|9400.5|9409.8|9399.8|8
1640007880000|2021-12-20 13:44:40|9410|9400|9411|9401|9411|9401|9409.8|9399.8|11
1640007890000|2021-12-20 13:44:50|9410.8|9400.8|9410.8|9400.8|9411|9401|9410.5|9400.5|8
1640007900000|2021-12-20 13:45:00|9411|9401|9410.3|9400.3|9412|9402|9410.3|9400.3|8
1640007910000|2021-12-20 13:45:10|9411|9401|9411|9401|9411.3|9401.3|9411|9401|3
1640007920000|2021-12-20 13:45:20|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|9409.8|9399.8|6
1640007930000|2021-12-20 13:45:30|9410.8|9400.8|9409.8|9399.8|9411|9401|9409.8|9399.8|5
1640007940000|2021-12-20 13:45:40|9410|9400|9411.3|9401.3|9411.3|9401.3|9410|9400|5
1640007950000|2021-12-20 13:45:50|9411|9401|9410.8|9400.8|9411|9401|9410.8|9400.8|4
1640007960000|2021-12-20 13:46:00|9411|9401|9411.3|9401.3|9411.3|9401.3|9411|9401|2
1640007970000|2021-12-20 13:46:10|9411|9401|9410.5|9400.5|9411|9401|9410.5|9400.5|2
1640007980000|2021-12-20 13:46:20|9410.3|9400.3|9411.8|9401.8|9412.8|9402.8|9409.3|9399.3|10
1640007990000|2021-12-20 13:46:30|9412|9402|9413.5|9403.5|9413.5|9403.5|9412|9402|5
1640008000000|2021-12-20 13:46:40|9413.3|9403.3|9413|9403|9413.3|9403.3|9412|9402|6
1640008010000|2021-12-20 13:46:50|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|1
1640008020000|2021-12-20 13:47:00|9413.5|9403.5|9412.5|9402.5|9415|9405|9412.5|9402.5|9
1640008030000|2021-12-20 13:47:10|9412.8|9402.8|9412|9402|9413|9403|9412|9402|8
1640008060000|2021-12-20 13:47:40|9411.5|9401.5|9413|9403|9413|9403|9411|9401|8
1640008070000|2021-12-20 13:47:50|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|9413|9403|3
1640008080000|2021-12-20 13:48:00|9413|9403|9412.5|9402.5|9413.3|9403.3|9412.3|9402.3|13
1640008090000|2021-12-20 13:48:10|9412.3|9402.3|9412|9402|9412.3|9402.3|9411|9401|7
1640008100000|2021-12-20 13:48:20|9411.8|9401.8|9412.3|9402.3|9412.5|9402.5|9411.3|9401.3|6
1640008110000|2021-12-20 13:48:30|9412|9402|9412|9402|9412|9402|9411.3|9401.3|3
1640008120000|2021-12-20 13:48:40|9412.3|9402.3|9411.8|9401.8|9412.8|9402.8|9411.8|9401.8|6
1640008130000|2021-12-20 13:48:50|9412|9402|9412.8|9402.8|9413|9403|9412|9402|4
1640008140000|2021-12-20 13:49:00|9413|9403|9412|9402|9413|9403|9412|9402|2
1640008150000|2021-12-20 13:49:10|9411.8|9401.8|9412|9402|9412|9402|9411.8|9401.8|2
1640008160000|2021-12-20 13:49:20|9412.3|9402.3|9412|9402|9413.5|9403.5|9412|9402|8
1640008170000|2021-12-20 13:49:30|9411.8|9401.8|9411.3|9401.3|9411.8|9401.8|9411|9401|3
1640008180000|2021-12-20 13:49:40|9411.5|9401.5|9411.8|9401.8|9411.8|9401.8|9411|9401|8
1640008190000|2021-12-20 13:49:50|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|9411|9401|7
1640008200000|2021-12-20 13:50:00|9411.8|9401.8|9412|9402|9412.3|9402.3|9411.3|9401.3|5
1640008210000|2021-12-20 13:50:10|9412.3|9402.3|9413.5|9403.5|9413.5|9403.5|9412.3|9402.3|4
1640008220000|2021-12-20 13:50:20|9413.8|9403.8|9413|9403|9413.8|9403.8|9413|9403|4
1640008230000|2021-12-20 13:50:30|9413.3|9403.3|9411.3|9401.3|9413.5|9403.5|9411.3|9401.3|10
1640008240000|2021-12-20 13:50:40|9412.5|9402.5|9412.3|9402.3|9412.5|9402.5|9412.3|9402.3|2
1640008250000|2021-12-20 13:50:50|9413|9403|9411|9401|9413|9403|9411|9401|6
1640008260000|2021-12-20 13:51:00|9411.3|9401.3|9411|9401|9411.5|9401.5|9411|9401|4
1640008270000|2021-12-20 13:51:10|9410.5|9400.5|9410|9400|9410.5|9400.5|9408|9398|14
1640008280000|2021-12-20 13:51:20|9409.8|9399.8|9409|9399|9409.8|9399.8|9408.8|9398.8|5
1640008290000|2021-12-20 13:51:30|9408.5|9398.5|9409|9399|9409|9399|9406.8|9396.8|10
1640008300000|2021-12-20 13:51:40|9409.3|9399.3|9408.8|9398.8|9409.3|9399.3|9407.3|9397.3|18
1640008310000|2021-12-20 13:51:50|9409|9399|9408.3|9398.3|9409|9399|9407.8|9397.8|11
1640008320000|2021-12-20 13:52:00|9408|9398|9405.3|9395.3|9410.3|9400.3|9405.3|9395.3|17
1640008330000|2021-12-20 13:52:10|9404.5|9394.5|9404.8|9394.8|9405|9395|9404.5|9394.5|4
1640008340000|2021-12-20 13:52:20|9405|9395|9403.8|9393.8|9405.8|9395.8|9403.5|9393.5|8
1640008350000|2021-12-20 13:52:30|9404|9394|9404.3|9394.3|9404.8|9394.8|9403.3|9393.3|7
1640008360000|2021-12-20 13:52:40|9404|9394|9405|9395|9406.3|9396.3|9404|9394|6
1640008370000|2021-12-20 13:52:50|9403.8|9393.8|9404.3|9394.3|9404.5|9394.5|9403.5|9393.5|5
1640008380000|2021-12-20 13:53:00|9404|9394|9404|9394|9404.5|9394.5|9403.5|9393.5|5
1640008390000|2021-12-20 13:53:10|9404.3|9394.3|9404.8|9394.8|9405.5|9395.5|9403|9393|16
1640008400000|2021-12-20 13:53:20|9404.5|9394.5|9405.3|9395.3|9405.8|9395.8|9404.5|9394.5|16
1640008410000|2021-12-20 13:53:30|9405|9395|9404.8|9394.8|9405|9395|9403.8|9393.8|9
1640008420000|2021-12-20 13:53:40|9405.3|9395.3|9406.5|9396.5|9406.5|9396.5|9405.3|9395.3|6
1640008430000|2021-12-20 13:53:50|9406.3|9396.3|9404.5|9394.5|9406.3|9396.3|9404.3|9394.3|18
1640008440000|2021-12-20 13:54:00|9404.3|9394.3|9402.5|9392.5|9405|9395|9402|9392|13
1640008450000|2021-12-20 13:54:10|9402|9392|9403|9393|9403.8|9393.8|9401.8|9391.8|11
1640008460000|2021-12-20 13:54:20|9402.8|9392.8|9402.5|9392.5|9403|9393|9401.8|9391.8|12
1640008470000|2021-12-20 13:54:30|9402.8|9392.8|9403.3|9393.3|9403.3|9393.3|9402.8|9392.8|3
1640008480000|2021-12-20 13:54:40|9404.8|9394.8|9402|9392|9404.8|9394.8|9401.8|9391.8|8
1640008490000|2021-12-20 13:54:50|9401.8|9391.8|9402.3|9392.3|9402.8|9392.8|9401.5|9391.5|10
1640008500000|2021-12-20 13:55:00|9402.5|9392.5|9401.8|9391.8|9402.8|9392.8|9401.8|9391.8|5
1640008510000|2021-12-20 13:55:10|9402.3|9392.3|9403.5|9393.5|9405.8|9395.8|9402.3|9392.3|13
1640008520000|2021-12-20 13:55:20|9403.3|9393.3|9403.5|9393.5|9404.5|9394.5|9403|9393|6
1640008530000|2021-12-20 13:55:30|9403.3|9393.3|9403|9393|9403.8|9393.8|9403|9393|5
1640008540000|2021-12-20 13:55:40|9402.3|9392.3|9402.8|9392.8|9403.3|9393.3|9402|9392|12
1640008550000|2021-12-20 13:55:50|9402|9392|9401|9391|9402|9392|9400.5|9390.5|8
1640008560000|2021-12-20 13:56:00|9400.5|9390.5|9397|9387|9400.5|9390.5|9397|9387|13
1640008570000|2021-12-20 13:56:10|9397.5|9387.5|9400|9390|9400|9390|9397.5|9387.5|10
1640008580000|2021-12-20 13:56:20|9399.8|9389.8|9403.5|9393.5|9403.5|9393.5|9399.5|9389.5|10
1640008590000|2021-12-20 13:56:30|9402.8|9392.8|9404.5|9394.5|9404.5|9394.5|9402.5|9392.5|12
1640008600000|2021-12-20 13:56:40|9404.3|9394.3|9404.8|9394.8|9405.3|9395.3|9404|9394|9
1640008610000|2021-12-20 13:56:50|9405.3|9395.3|9403|9393|9405.3|9395.3|9403|9393|9
1640008620000|2021-12-20 13:57:00|9402.8|9392.8|9403|9393|9403.8|9393.8|9402.8|9392.8|9
1640008630000|2021-12-20 13:57:10|9403.3|9393.3|9406.3|9396.3|9406.3|9396.3|9403.3|9393.3|10
1640008640000|2021-12-20 13:57:20|9406.5|9396.5|9408|9398|9408|9398|9406|9396|10
1640008650000|2021-12-20 13:57:30|9407.8|9397.8|9408.8|9398.8|9408.8|9398.8|9407.3|9397.3|5
1640008660000|2021-12-20 13:57:40|9409|9399|9407.8|9397.8|9409|9399|9407.3|9397.3|7
1640008670000|2021-12-20 13:57:50|9407.5|9397.5|9408.3|9398.3|9408.3|9398.3|9407.5|9397.5|3
1640008680000|2021-12-20 13:58:00|9408.5|9398.5|9408.3|9398.3|9408.5|9398.5|9408.3|9398.3|4
1640008690000|2021-12-20 13:58:10|9408.5|9398.5|9409.5|9399.5|9410.3|9400.3|9408.5|9398.5|11
1640008700000|2021-12-20 13:58:20|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|1
1640008710000|2021-12-20 13:58:30|9409.5|9399.5|9410.8|9400.8|9410.8|9400.8|9409.5|9399.5|7
1640008720000|2021-12-20 13:58:40|9411|9401|9410.8|9400.8|9411|9401|9410.3|9400.3|4
1640008730000|2021-12-20 13:58:50|9411|9401|9414|9404|9414|9404|9411|9401|10
1640008740000|2021-12-20 13:59:00|9414.3|9404.3|9413.5|9403.5|9414.3|9404.3|9413.5|9403.5|9
1640008750000|2021-12-20 13:59:10|9413.8|9403.8|9411.8|9401.8|9413.8|9403.8|9411.3|9401.3|12
1640008760000|2021-12-20 13:59:20|9411.5|9401.5|9411|9401|9411.8|9401.8|9410.3|9400.3|10
1640008770000|2021-12-20 13:59:30|9411.5|9401.5|9410.8|9400.8|9411.5|9401.5|9410.8|9400.8|2
1640008780000|2021-12-20 13:59:40|9411.3|9401.3|9411.8|9401.8|9412.8|9402.8|9411.3|9401.3|11
1640008790000|2021-12-20 13:59:50|9411.3|9401.3|9406.8|9396.8|9413|9403|9406.8|9396.8|16
1640008800000|2021-12-20 14:00:00|9407|9397|9407.5|9397.5|9408.5|9398.5|9407|9397|14
1640008810000|2021-12-20 14:00:10|9408|9398|9410|9400|9410|9400|9407.5|9397.5|11
1640008820000|2021-12-20 14:00:20|9410.3|9400.3|9410.5|9400.5|9410.5|9400.5|9410.3|9400.3|2
1640008830000|2021-12-20 14:00:30|9410.8|9400.8|9411.5|9401.5|9412|9402|9410.8|9400.8|4
1640008840000|2021-12-20 14:00:40|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|9411|9401|7
1640008850000|2021-12-20 14:00:50|9412|9402|9411.5|9401.5|9412|9402|9410.8|9400.8|8
1640008860000|2021-12-20 14:01:00|9411.8|9401.8|9411.5|9401.5|9413|9403|9411.5|9401.5|22
1640008870000|2021-12-20 14:01:10|9411.3|9401.3|9412.3|9402.3|9412.3|9402.3|9411.3|9401.3|3
1640008880000|2021-12-20 14:01:20|9412|9402|9412.3|9402.3|9412.3|9402.3|9411.5|9401.5|7
1640008890000|2021-12-20 14:01:30|9411.8|9401.8|9411.8|9401.8|9412.5|9402.5|9411.8|9401.8|5
1640008900000|2021-12-20 14:01:40|9411.5|9401.5|9411.3|9401.3|9411.5|9401.5|9411.3|9401.3|4
1640008920000|2021-12-20 14:02:00|9411.5|9401.5|9413|9403|9413.3|9403.3|9411.5|9401.5|12
1640008930000|2021-12-20 14:02:10|9412.8|9402.8|9413.3|9403.3|9413.8|9403.8|9412.8|9402.8|8
1640008940000|2021-12-20 14:02:20|9413.5|9403.5|9412.5|9402.5|9413.5|9403.5|9412.3|9402.3|3
1640008950000|2021-12-20 14:02:30|9412.3|9402.3|9412.3|9402.3|9412.5|9402.5|9411.3|9401.3|9
1640008960000|2021-12-20 14:02:40|9412.5|9402.5|9413.3|9403.3|9413.5|9403.5|9412.5|9402.5|4
1640008980000|2021-12-20 14:03:00|9413.5|9403.5|9416|9406|9416|9406|9413.3|9403.3|11
1640008990000|2021-12-20 14:03:10|9415.8|9405.8|9410.8|9400.8|9416|9406|9410.8|9400.8|7
1640009000000|2021-12-20 14:03:20|9411|9401|9410|9400|9411.3|9401.3|9410|9400|4
1640009010000|2021-12-20 14:03:30|9409.5|9399.5|9410.3|9400.3|9410.3|9400.3|9409.5|9399.5|5
1640009020000|2021-12-20 14:03:40|9410.5|9400.5|9412.8|9402.8|9413|9403|9410.5|9400.5|7
1640009030000|2021-12-20 14:03:50|9413|9403|9413|9403|9413|9403|9412.5|9402.5|4
1640009040000|2021-12-20 14:04:00|9412.8|9402.8|9416.3|9406.3|9416.3|9406.3|9412.5|9402.5|15
1640009050000|2021-12-20 14:04:10|9417|9407|9418|9408|9418.3|9408.3|9416.8|9406.8|7
1640009060000|2021-12-20 14:04:20|9418.3|9408.3|9420.3|9410.3|9420.3|9410.3|9418.3|9408.3|9
1640009070000|2021-12-20 14:04:30|9419|9409|9419.5|9409.5|9420.3|9410.3|9419|9409|4
1640009080000|2021-12-20 14:04:40|9419.3|9409.3|9419.5|9409.5|9419.5|9409.5|9419.3|9409.3|2
1640009090000|2021-12-20 14:04:50|9419.8|9409.8|9419.3|9409.3|9420|9410|9419.3|9409.3|6
1640009100000|2021-12-20 14:05:00|9420.5|9410.5|9420.3|9410.3|9421.3|9411.3|9420.3|9410.3|9
1640009110000|2021-12-20 14:05:10|9420.5|9410.5|9433.3|9423.3|9433.5|9423.5|9420.3|9410.3|18
1640009120000|2021-12-20 14:05:20|9432.5|9422.5|9436.3|9426.3|9436.8|9426.8|9432.5|9422.5|21
1640009130000|2021-12-20 14:05:30|9436.8|9426.8|9437|9427|9437.5|9427.5|9436|9426|11
1640009140000|2021-12-20 14:05:40|9436.8|9426.8|9437.3|9427.3|9437.3|9427.3|9436.5|9426.5|7
1640009150000|2021-12-20 14:05:50|9437.5|9427.5|9439.3|9429.3|9439.3|9429.3|9437.3|9427.3|6
1640009160000|2021-12-20 14:06:00|9439|9429|9442.8|9432.8|9442.8|9432.8|9438|9428|19
1640009170000|2021-12-20 14:06:10|9442.5|9432.5|9440.5|9430.5|9442.5|9432.5|9440.3|9430.3|11
1640009180000|2021-12-20 14:06:20|9440.3|9430.3|9439.8|9429.8|9440.3|9430.3|9438.5|9428.5|14
1640009190000|2021-12-20 14:06:30|9440|9430|9437.5|9427.5|9441|9431|9437.5|9427.5|9
1640009200000|2021-12-20 14:06:40|9438|9428|9437.5|9427.5|9439.5|9429.5|9437.5|9427.5|10
1640009210000|2021-12-20 14:06:50|9437.8|9427.8|9437.8|9427.8|9438|9428|9437.5|9427.5|7
1640009220000|2021-12-20 14:07:00|9437.3|9427.3|9436.8|9426.8|9437.3|9427.3|9434.8|9424.8|17
1640009230000|2021-12-20 14:07:10|9436.3|9426.3|9435.8|9425.8|9436.5|9426.5|9435.5|9425.5|10
1640009240000|2021-12-20 14:07:20|9435.5|9425.5|9435|9425|9435.5|9425.5|9434.5|9424.5|10
1640009250000|2021-12-20 14:07:30|9434.8|9424.8|9433.8|9423.8|9435|9425|9433.3|9423.3|11
1640009260000|2021-12-20 14:07:40|9434.3|9424.3|9433.8|9423.8|9434.3|9424.3|9433.8|9423.8|3
1640009270000|2021-12-20 14:07:50|9433.5|9423.5|9433.8|9423.8|9434|9424|9433.5|9423.5|4
1640009280000|2021-12-20 14:08:00|9433.5|9423.5|9433|9423|9433.8|9423.8|9432.3|9422.3|13
1640009290000|2021-12-20 14:08:10|9433.3|9423.3|9433|9423|9433.3|9423.3|9433|9423|2
1640009300000|2021-12-20 14:08:20|9433.3|9423.3|9437.8|9427.8|9437.8|9427.8|9433.3|9423.3|6
1640009310000|2021-12-20 14:08:30|9437.5|9427.5|9435.5|9425.5|9437.5|9427.5|9435.5|9425.5|6
1640009320000|2021-12-20 14:08:40|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|9433.5|9423.5|15
1640009330000|2021-12-20 14:08:50|9435.3|9425.3|9431.8|9421.8|9435.5|9425.5|9431.8|9421.8|9
1640009340000|2021-12-20 14:09:00|9431.9|9421.9|9429.8|9419.8|9432.5|9422.5|9429.8|9419.8|14
1640009350000|2021-12-20 14:09:10|9430.3|9420.3|9432.3|9422.3|9432.3|9422.3|9429.8|9419.8|13
1640009360000|2021-12-20 14:09:20|9432|9422|9433.3|9423.3|9434|9424|9432|9422|13
1640009370000|2021-12-20 14:09:30|9432.3|9422.3|9434.5|9424.5|9434.8|9424.8|9432|9422|11
1640009380000|2021-12-20 14:09:40|9434.3|9424.3|9434.5|9424.5|9434.8|9424.8|9432.5|9422.5|9
1640009390000|2021-12-20 14:09:50|9434.8|9424.8|9437|9427|9437.3|9427.3|9434.8|9424.8|14
1640009400000|2021-12-20 14:10:00|9436.5|9426.5|9435.8|9425.8|9437.3|9427.3|9435.8|9425.8|6
1640009410000|2021-12-20 14:10:10|9435.5|9425.5|9436.8|9426.8|9437.3|9427.3|9434.8|9424.8|16
1640009420000|2021-12-20 14:10:20|9436.5|9426.5|9441.5|9431.5|9442.8|9432.8|9436.3|9426.3|16
1640009430000|2021-12-20 14:10:30|9441.8|9431.8|9440.3|9430.3|9441.8|9431.8|9440.3|9430.3|4
1640009440000|2021-12-20 14:10:40|9440|9430|9441.8|9431.8|9442|9432|9440|9430|10
1640009450000|2021-12-20 14:10:50|9441.5|9431.5|9440.8|9430.8|9441.5|9431.5|9439.8|9429.8|8
1640009460000|2021-12-20 14:11:00|9441|9431|9440.8|9430.8|9441|9431|9440|9430|8
1640009470000|2021-12-20 14:11:10|9441|9431|9441.3|9431.3|9441.8|9431.8|9441|9431|5
1640009480000|2021-12-20 14:11:20|9441|9431|9442|9432|9442|9432|9440.8|9430.8|4
1640009490000|2021-12-20 14:11:30|9442.3|9432.3|9443.3|9433.3|9443.3|9433.3|9442|9432|6
1640009500000|2021-12-20 14:11:40|9444|9434|9446.8|9436.8|9447|9437|9444|9434|12
1640009510000|2021-12-20 14:11:50|9447|9437|9448|9438|9448|9438|9447|9437|6
1640009520000|2021-12-20 14:12:00|9447.8|9437.8|9449.3|9439.3|9449.8|9439.8|9447.8|9437.8|8
1640009530000|2021-12-20 14:12:10|9449.5|9439.5|9450|9440|9450.5|9440.5|9449.5|9439.5|12
1640009540000|2021-12-20 14:12:20|9450.3|9440.3|9449.8|9439.8|9450.8|9440.8|9449.3|9439.3|8
1640009550000|2021-12-20 14:12:30|9449.3|9439.3|9448|9438|9449.8|9439.8|9448|9438|7
1640009560000|2021-12-20 14:12:40|9448.3|9438.3|9449.3|9439.3|9449.3|9439.3|9448.3|9438.3|5
1640009570000|2021-12-20 14:12:50|9449.8|9439.8|9449.3|9439.3|9449.8|9439.8|9449|9439|4
1640009580000|2021-12-20 14:13:00|9449.5|9439.5|9449.3|9439.3|9449.8|9439.8|9448.5|9438.5|8
1640009590000|2021-12-20 14:13:10|9449|9439|9449.3|9439.3|9449.3|9439.3|9449|9439|2
1640009600000|2021-12-20 14:13:20|9448.5|9438.5|9447.8|9437.8|9448.5|9438.5|9447.8|9437.8|4
1640009610000|2021-12-20 14:13:30|9447.5|9437.5|9445.8|9435.8|9447.5|9437.5|9445.3|9435.3|6
1640009620000|2021-12-20 14:13:40|9446|9436|9446|9436|9446.3|9436.3|9445.5|9435.5|5
1640009630000|2021-12-20 14:13:50|9446.3|9436.3|9446.5|9436.5|9446.5|9436.5|9446.3|9436.3|2
1640009640000|2021-12-20 14:14:00|9446.3|9436.3|9444.3|9434.3|9446.3|9436.3|9444.3|9434.3|8
1640009650000|2021-12-20 14:14:10|9444|9434|9442.5|9432.5|9444|9434|9441.8|9431.8|10
1640009660000|2021-12-20 14:14:20|9442.8|9432.8|9447.3|9437.3|9447.3|9437.3|9442.8|9432.8|11
1640009670000|2021-12-20 14:14:30|9447.5|9437.5|9447.5|9437.5|9449|9439|9447.3|9437.3|16
1640009680000|2021-12-20 14:14:40|9447.3|9437.3|9446.3|9436.3|9447.3|9437.3|9445.5|9435.5|8
1640009690000|2021-12-20 14:14:50|9446|9436|9448|9438|9448|9438|9446|9436|9
1640009700000|2021-12-20 14:15:00|9447.5|9437.5|9448.5|9438.5|9449|9439|9447.5|9437.5|10
1640009710000|2021-12-20 14:15:10|9448.3|9438.3|9448.8|9438.8|9449.3|9439.3|9448|9438|9
1640009720000|2021-12-20 14:15:20|9448.5|9438.5|9448|9438|9448.5|9438.5|9448|9438|2
1640009730000|2021-12-20 14:15:30|9447.5|9437.5|9447.8|9437.8|9447.8|9437.8|9447.5|9437.5|2
1640009740000|2021-12-20 14:15:40|9448|9438|9448|9438|9449.5|9439.5|9448|9438|11
1640009750000|2021-12-20 14:15:50|9447.5|9437.5|9448.5|9438.5|9448.5|9438.5|9447.5|9437.5|5
1640009760000|2021-12-20 14:16:00|9448.8|9438.8|9445.8|9435.8|9449.3|9439.3|9445.8|9435.8|8
1640009770000|2021-12-20 14:16:10|9446.5|9436.5|9447.5|9437.5|9447.5|9437.5|9446.3|9436.3|8
1640009780000|2021-12-20 14:16:20|9447.8|9437.8|9448.3|9438.3|9448.5|9438.5|9447.8|9437.8|8
1640009790000|2021-12-20 14:16:30|9448.5|9438.5|9448.3|9438.3|9448.8|9438.8|9448.3|9438.3|6
1640009800000|2021-12-20 14:16:40|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1640009810000|2021-12-20 14:16:50|9448.8|9438.8|9450.8|9440.8|9450.8|9440.8|9448.5|9438.5|6
1640009820000|2021-12-20 14:17:00|9450.5|9440.5|9450|9440|9450.5|9440.5|9450|9440|4
1640009830000|2021-12-20 14:17:10|9449.8|9439.8|9448|9438|9449.8|9439.8|9448|9438|7
1640009840000|2021-12-20 14:17:20|9447.5|9437.5|9445.5|9435.5|9447.5|9437.5|9444.5|9434.5|7
1640009850000|2021-12-20 14:17:30|9445.8|9435.8|9443.8|9433.8|9445.8|9435.8|9443.3|9433.3|11
1640009860000|2021-12-20 14:17:40|9443.5|9433.5|9442.8|9432.8|9443.5|9433.5|9442.5|9432.5|5
1640009870000|2021-12-20 14:17:50|9443.3|9433.3|9444|9434|9444.3|9434.3|9443.3|9433.3|8
1640009880000|2021-12-20 14:18:00|9444.3|9434.3|9447.8|9437.8|9447.8|9437.8|9444.3|9434.3|10
1640009890000|2021-12-20 14:18:10|9448|9438|9451|9441|9451|9441|9448|9438|10
1640009900000|2021-12-20 14:18:20|9451.3|9441.3|9453.8|9443.8|9454|9444|9451.3|9441.3|10
1640009910000|2021-12-20 14:18:30|9454|9444|9454.3|9444.3|9455|9445|9454|9444|8
1640009920000|2021-12-20 14:18:40|9454|9444|9453.8|9443.8|9454|9444|9453.8|9443.8|2
1640009930000|2021-12-20 14:18:50|9453.3|9443.3|9454.3|9444.3|9454.3|9444.3|9453.3|9443.3|3
1640009940000|2021-12-20 14:19:00|9454.5|9444.5|9459|9449|9459|9449|9454.5|9444.5|10
1640009950000|2021-12-20 14:19:10|9459.3|9449.3|9456.3|9446.3|9459.3|9449.3|9456.3|9446.3|5
1640009960000|2021-12-20 14:19:20|9456.5|9446.5|9456.8|9446.8|9457.3|9447.3|9456.5|9446.5|6
1640009970000|2021-12-20 14:19:30|9457|9447|9456|9446|9457.3|9447.3|9455.8|9445.8|7
1640009980000|2021-12-20 14:19:40|9456.3|9446.3|9454.8|9444.8|9456.3|9446.3|9454.8|9444.8|6
1640009990000|2021-12-20 14:19:50|9455|9445|9461.3|9451.3|9461.3|9451.3|9455|9445|15
1640010000000|2021-12-20 14:20:00|9461.8|9451.8|9462.8|9452.8|9463.3|9453.3|9461.8|9451.8|14
1640010010000|2021-12-20 14:20:10|9462.5|9452.5|9461.5|9451.5|9462.5|9452.5|9461|9451|13
1640010020000|2021-12-20 14:20:20|9461.3|9451.3|9461.5|9451.5|9461.8|9451.8|9459.5|9449.5|19
1640010030000|2021-12-20 14:20:30|9462|9452|9464.5|9454.5|9464.8|9454.8|9461.3|9451.3|13
1640010040000|2021-12-20 14:20:40|9464.8|9454.8|9465.5|9455.5|9468.5|9458.5|9464.8|9454.8|10
1640010050000|2021-12-20 14:20:50|9465.3|9455.3|9466.8|9456.8|9467.3|9457.3|9465.3|9455.3|9
1640010060000|2021-12-20 14:21:00|9467|9457|9471|9461|9472|9462|9466.3|9456.3|17
1640010070000|2021-12-20 14:21:10|9471.5|9461.5|9475.5|9465.5|9475.5|9465.5|9471.5|9461.5|6
1640010080000|2021-12-20 14:21:20|9475.3|9465.3|9473.8|9463.8|9475.3|9465.3|9472|9462|14
1640010090000|2021-12-20 14:21:30|9473.5|9463.5|9473.5|9463.5|9474.3|9464.3|9473.3|9463.3|8
1640010100000|2021-12-20 14:21:40|9474|9464|9471.3|9461.3|9474|9464|9471.3|9461.3|9
1640010110000|2021-12-20 14:21:50|9470.8|9460.8|9474.5|9464.5|9474.5|9464.5|9470.8|9460.8|8
1640010120000|2021-12-20 14:22:00|9474.8|9464.8|9471.8|9461.8|9476.3|9466.3|9471.8|9461.8|13
1640010130000|2021-12-20 14:22:10|9472.5|9462.5|9472.8|9462.8|9473.8|9463.8|9472.5|9462.5|9
1640010140000|2021-12-20 14:22:20|9473|9463|9470|9460|9473.3|9463.3|9470|9460|15
1640010150000|2021-12-20 14:22:30|9470.3|9460.3|9471|9461|9471.3|9461.3|9470|9460|11
1640010160000|2021-12-20 14:22:40|9470.3|9460.3|9468.8|9458.8|9471|9461|9468.3|9458.3|10
1640010170000|2021-12-20 14:22:50|9468.3|9458.3|9470.3|9460.3|9470.8|9460.8|9467.8|9457.8|11
1640010180000|2021-12-20 14:23:00|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9468.8|9458.8|3
1640010190000|2021-12-20 14:23:10|9469.5|9459.5|9471|9461|9471|9461|9469.5|9459.5|5
1640010200000|2021-12-20 14:23:20|9471.3|9461.3|9470.3|9460.3|9471.3|9461.3|9470.3|9460.3|10
1640010210000|2021-12-20 14:23:30|9469.8|9459.8|9467.8|9457.8|9469.8|9459.8|9467.5|9457.5|15
1640010220000|2021-12-20 14:23:40|9467.3|9457.3|9468.3|9458.3|9469|9459|9467.3|9457.3|10
1640010230000|2021-12-20 14:23:50|9468.5|9458.5|9468.5|9458.5|9469.3|9459.3|9468.3|9458.3|15
1640010240000|2021-12-20 14:24:00|9468.3|9458.3|9468|9458|9468.5|9458.5|9467.3|9457.3|14
1640010250000|2021-12-20 14:24:10|9468.3|9458.3|9467.3|9457.3|9468.8|9458.8|9467.3|9457.3|10
1640010260000|2021-12-20 14:24:20|9467.5|9457.5|9467.8|9457.8|9467.8|9457.8|9466.8|9456.8|10
1640010270000|2021-12-20 14:24:30|9468|9458|9468|9458|9468.3|9458.3|9468|9458|3
1640010280000|2021-12-20 14:24:40|9467|9457|9464.8|9454.8|9467.5|9457.5|9464.8|9454.8|12
1640010290000|2021-12-20 14:24:50|9465|9455|9463.8|9453.8|9465.5|9455.5|9463.8|9453.8|6
1640010300000|2021-12-20 14:25:00|9463.3|9453.3|9462.3|9452.3|9464.3|9454.3|9462.3|9452.3|16
1640010310000|2021-12-20 14:25:10|9461.5|9451.5|9460.3|9450.3|9462|9452|9459.8|9449.8|14
1640010320000|2021-12-20 14:25:20|9460.5|9450.5|9461.8|9451.8|9461.8|9451.8|9459|9449|10
1640010330000|2021-12-20 14:25:30|9461.5|9451.5|9460.3|9450.3|9461.8|9451.8|9459.8|9449.8|10
1640010340000|2021-12-20 14:25:40|9460|9450|9459.8|9449.8|9460.8|9450.8|9459.8|9449.8|9
1640010350000|2021-12-20 14:25:50|9459.5|9449.5|9458.3|9448.3|9459.5|9449.5|9458|9448|11
1640010360000|2021-12-20 14:26:00|9458.5|9448.5|9460.3|9450.3|9461.5|9451.5|9458|9448|20
1640010370000|2021-12-20 14:26:10|9460.5|9450.5|9462|9452|9462.3|9452.3|9460.5|9450.5|13
1640010380000|2021-12-20 14:26:20|9460.8|9450.8|9459.3|9449.3|9461|9451|9458.8|9448.8|12
1640010390000|2021-12-20 14:26:30|9459.5|9449.5|9461.3|9451.3|9462.3|9452.3|9459.5|9449.5|12
1640010400000|2021-12-20 14:26:40|9461|9451|9460.8|9450.8|9461.5|9451.5|9460.5|9450.5|9
1640010410000|2021-12-20 14:26:50|9461|9451|9461.8|9451.8|9461.8|9451.8|9459.3|9449.3|21
1640010420000|2021-12-20 14:27:00|9462|9452|9460.5|9450.5|9462.3|9452.3|9460.5|9450.5|11
1640010430000|2021-12-20 14:27:10|9461.5|9451.5|9462|9452|9462.3|9452.3|9460.5|9450.5|10
1640010440000|2021-12-20 14:27:20|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|9462|9452|3
1640010450000|2021-12-20 14:27:30|9462|9452|9462|9452|9462|9452|9462|9452|1
1640010460000|2021-12-20 14:27:40|9462.3|9452.3|9463.8|9453.8|9464|9454|9461.8|9451.8|12
1640010470000|2021-12-20 14:27:50|9464|9454|9463.8|9453.8|9464|9454|9463.3|9453.3|5
1640010480000|2021-12-20 14:28:00|9463.5|9453.5|9460.3|9450.3|9463.5|9453.5|9459.8|9449.8|16
1640010490000|2021-12-20 14:28:10|9459.8|9449.8|9459.1|9449.1|9461|9451|9459.1|9449.1|10
1640010500000|2021-12-20 14:28:20|9459|9449|9451.3|9441.3|9459|9449|9451.3|9441.3|7
1640010510000|2021-12-20 14:28:30|9451.5|9441.5|9454.3|9444.3|9454.3|9444.3|9451.5|9441.5|16
1640010520000|2021-12-20 14:28:40|9454.5|9444.5|9453.8|9443.8|9454.5|9444.5|9453.5|9443.5|7
1640010530000|2021-12-20 14:28:50|9453.3|9443.3|9449.3|9439.3|9453.3|9443.3|9449.3|9439.3|12
1640010540000|2021-12-20 14:29:00|9450|9440|9449.8|9439.8|9452.3|9442.3|9449.8|9439.8|13
1640010550000|2021-12-20 14:29:10|9449.9|9439.9|9448.1|9438.1|9449.9|9439.9|9448.1|9438.1|4
1640010560000|2021-12-20 14:29:20|9448|9438|9449|9439|9449|9439|9447.3|9437.3|9
1640010570000|2021-12-20 14:29:30|9448.5|9438.5|9447.5|9437.5|9448.5|9438.5|9447.5|9437.5|3
1640010580000|2021-12-20 14:29:40|9447.3|9437.3|9447.3|9437.3|9448|9438|9446.3|9436.3|11
1640010590000|2021-12-20 14:29:50|9446.8|9436.8|9448.3|9438.3|9448.5|9438.5|9446.8|9436.8|13
1640010600000|2021-12-20 14:30:00|9448.5|9438.5|9449.3|9439.3|9449.5|9439.5|9447|9437|20
1640010610000|2021-12-20 14:30:10|9448|9438|9448.5|9438.5|9449.5|9439.5|9447.8|9437.8|17
1640010620000|2021-12-20 14:30:20|9447.8|9437.8|9444.8|9434.8|9448|9438|9444.3|9434.3|16
1640010630000|2021-12-20 14:30:30|9444.5|9434.5|9444.3|9434.3|9444.5|9434.5|9443.3|9433.3|16
1640010640000|2021-12-20 14:30:40|9444|9434|9446|9436|9446|9436|9444|9434|20
1640010650000|2021-12-20 14:30:50|9445.5|9435.5|9448.5|9438.5|9448.5|9438.5|9445.3|9435.3|20
1640010660000|2021-12-20 14:31:00|9448.3|9438.3|9442.8|9432.8|9448.3|9438.3|9442.8|9432.8|17
1640010670000|2021-12-20 14:31:10|9441.8|9431.8|9442|9432|9443.5|9433.5|9441.8|9431.8|21
1640010680000|2021-12-20 14:31:20|9441.8|9431.8|9440.5|9430.5|9442|9432|9439.3|9429.3|14
1640010690000|2021-12-20 14:31:30|9440.8|9430.8|9442.3|9432.3|9443|9433|9440.8|9430.8|11
1640010700000|2021-12-20 14:31:40|9442|9432|9442.3|9432.3|9443|9433|9440.8|9430.8|15
1640010710000|2021-12-20 14:31:50|9442|9432|9444|9434|9444|9434|9442|9432|12
1640010720000|2021-12-20 14:32:00|9444.5|9434.5|9444|9434|9444.5|9434.5|9443.8|9433.8|6
1640010730000|2021-12-20 14:32:10|9444.3|9434.3|9441.8|9431.8|9444.3|9434.3|9441.8|9431.8|15
1640010740000|2021-12-20 14:32:20|9442|9432|9438.8|9428.8|9443|9433|9438.3|9428.3|24
1640010750000|2021-12-20 14:32:30|9439.5|9429.5|9442.5|9432.5|9442.5|9432.5|9439|9429|17
1640010760000|2021-12-20 14:32:40|9442.3|9432.3|9443.3|9433.3|9443.5|9433.5|9442|9432|14
1640010770000|2021-12-20 14:32:50|9443.5|9433.5|9438.8|9428.8|9443.5|9433.5|9438|9428|12
1640010780000|2021-12-20 14:33:00|9439|9429|9438.5|9428.5|9439.3|9429.3|9438.3|9428.3|14
1640010790000|2021-12-20 14:33:10|9438.3|9428.3|9438.8|9428.8|9439|9429|9438.3|9428.3|13
1640010800000|2021-12-20 14:33:20|9438.5|9428.5|9437.8|9427.8|9439|9429|9437|9427|16
1640010810000|2021-12-20 14:33:30|9438|9428|9438.8|9428.8|9438.8|9428.8|9437.8|9427.8|13
1640010820000|2021-12-20 14:33:40|9438.5|9428.5|9437.8|9427.8|9438.8|9428.8|9437.3|9427.3|12
1640010830000|2021-12-20 14:33:50|9438|9428|9437.8|9427.8|9438.5|9428.5|9437.5|9427.5|16
1640010840000|2021-12-20 14:34:00|9438|9428|9438.5|9428.5|9439|9429|9437.8|9427.8|17
1640010850000|2021-12-20 14:34:10|9438.8|9428.8|9435.3|9425.3|9438.8|9428.8|9434.8|9424.8|22
1640010860000|2021-12-20 14:34:20|9435|9425|9436.3|9426.3|9437.5|9427.5|9435|9425|14
1640010870000|2021-12-20 14:34:30|9437|9427|9437.5|9427.5|9438.8|9428.8|9436.5|9426.5|21
1640010880000|2021-12-20 14:34:40|9438|9428|9439.3|9429.3|9439.3|9429.3|9437.8|9427.8|14
1640010890000|2021-12-20 14:34:50|9439|9429|9437.5|9427.5|9439|9429|9437|9427|9
1640010900000|2021-12-20 14:35:00|9437.3|9427.3|9437.5|9427.5|9437.5|9427.5|9435.3|9425.3|20
1640010910000|2021-12-20 14:35:10|9437|9427|9437.5|9427.5|9438.3|9428.3|9437|9427|21
1640010920000|2021-12-20 14:35:20|9437.8|9427.8|9439.5|9429.5|9439.5|9429.5|9437.5|9427.5|13
1640010930000|2021-12-20 14:35:30|9439|9429|9438.3|9428.3|9439|9429|9437.5|9427.5|16
1640010940000|2021-12-20 14:35:40|9438.5|9428.5|9438.5|9428.5|9439|9429|9437.3|9427.3|21
1640010950000|2021-12-20 14:35:50|9438.8|9428.8|9438.5|9428.5|9438.8|9428.8|9438|9428|12
1640010960000|2021-12-20 14:36:00|9438|9428|9437|9427|9438.5|9428.5|9436.8|9426.8|17
1640010970000|2021-12-20 14:36:10|9436.8|9426.8|9437.3|9427.3|9437.3|9427.3|9436.3|9426.3|16
1640010980000|2021-12-20 14:36:20|9437|9427|9434|9424|9437|9427|9433.5|9423.5|19
1640010990000|2021-12-20 14:36:30|9433.8|9423.8|9431.8|9421.8|9434.3|9424.3|9431.8|9421.8|19
1640011000000|2021-12-20 14:36:40|9432|9422|9434.8|9424.8|9435.3|9425.3|9431.8|9421.8|19
1640011010000|2021-12-20 14:36:50|9435|9425|9435|9425|9435.8|9425.8|9434.3|9424.3|15
1640011020000|2021-12-20 14:37:00|9434.8|9424.8|9434.8|9424.8|9438.8|9428.8|9434.5|9424.5|21
1640011030000|2021-12-20 14:37:10|9435|9425|9433|9423|9435|9425|9432|9422|20
1640011040000|2021-12-20 14:37:20|9433.3|9423.3|9432.8|9422.8|9433.5|9423.5|9432.5|9422.5|15
1640011050000|2021-12-20 14:37:30|9433|9423|9433.8|9423.8|9434|9424|9432.5|9422.5|10
1640011060000|2021-12-20 14:37:40|9433.5|9423.5|9433.8|9423.8|9434|9424|9432|9422|21
1640011070000|2021-12-20 14:37:50|9433.5|9423.5|9433.3|9423.3|9434.8|9424.8|9433.3|9423.3|18
1640011080000|2021-12-20 14:38:00|9432.8|9422.8|9436|9426|9437|9427|9432.8|9422.8|24
1640011090000|2021-12-20 14:38:10|9436.3|9426.3|9437|9427|9437.3|9427.3|9436.3|9426.3|21
1640011100000|2021-12-20 14:38:20|9437.3|9427.3|9434.8|9424.8|9437.5|9427.5|9434.5|9424.5|18
1640011110000|2021-12-20 14:38:30|9435.3|9425.3|9435.8|9425.8|9435.8|9425.8|9433.5|9423.5|18
1640011120000|2021-12-20 14:38:40|9435.5|9425.5|9435|9425|9436|9426|9433.8|9423.8|22
1640011130000|2021-12-20 14:38:50|9435.3|9425.3|9436.3|9426.3|9436.5|9426.5|9435|9425|18
1640011140000|2021-12-20 14:39:00|9436|9426|9436|9426|9436|9426|9435.3|9425.3|16
1640011150000|2021-12-20 14:39:10|9436.3|9426.3|9435.5|9425.5|9436.3|9426.3|9434.5|9424.5|21
1640011160000|2021-12-20 14:39:20|9435.8|9425.8|9438.5|9428.5|9438.8|9428.8|9435.8|9425.8|12
1640011170000|2021-12-20 14:39:30|9438.8|9428.8|9438.8|9428.8|9439|9429|9438.5|9428.5|11
1640011180000|2021-12-20 14:39:40|9439.3|9429.3|9438|9428|9439.5|9429.5|9437.3|9427.3|18
1640011190000|2021-12-20 14:39:50|9438.3|9428.3|9436|9426|9438.3|9428.3|9435.8|9425.8|20
1640011200000|2021-12-20 14:40:00|9436.3|9426.3|9432.8|9422.8|9437|9427|9431.8|9421.8|26
1640011210000|2021-12-20 14:40:10|9432.3|9422.3|9431.5|9421.5|9434.5|9424.5|9431.5|9421.5|24
1640011220000|2021-12-20 14:40:20|9430.5|9420.5|9432.3|9422.3|9433|9423|9429.8|9419.8|20
1640011230000|2021-12-20 14:40:30|9432|9422|9429.5|9419.5|9432|9422|9429.5|9419.5|12
1640011240000|2021-12-20 14:40:40|9429|9419|9428.5|9418.5|9430.5|9420.5|9428.5|9418.5|20
1640011250000|2021-12-20 14:40:50|9428.8|9418.8|9430.5|9420.5|9431.3|9421.3|9428.8|9418.8|21
1640011260000|2021-12-20 14:41:00|9430.3|9420.3|9429.3|9419.3|9430.5|9420.5|9429.3|9419.3|14
1640011270000|2021-12-20 14:41:10|9429|9419|9430|9420|9430.3|9420.3|9429|9419|16
1640011280000|2021-12-20 14:41:20|9430.3|9420.3|9430|9420|9431|9421|9429|9419|16
1640011290000|2021-12-20 14:41:30|9429.8|9419.8|9429.8|9419.8|9430.3|9420.3|9429.5|9419.5|15
1640011300000|2021-12-20 14:41:40|9430|9420|9430.8|9420.8|9430.8|9420.8|9429|9419|16
1640011310000|2021-12-20 14:41:50|9431|9421|9429.3|9419.3|9431|9421|9429|9419|12
1640011320000|2021-12-20 14:42:00|9429|9419|9431|9421|9432.3|9422.3|9428.3|9418.3|21
1640011330000|2021-12-20 14:42:10|9431.3|9421.3|9431|9421|9432.3|9422.3|9430.3|9420.3|20
1640011340000|2021-12-20 14:42:20|9430.8|9420.8|9436.3|9426.3|9436.3|9426.3|9430.5|9420.5|17
1640011350000|2021-12-20 14:42:30|9435.8|9425.8|9433.5|9423.5|9436.5|9426.5|9433.3|9423.3|19
1640011360000|2021-12-20 14:42:40|9433.3|9423.3|9435.3|9425.3|9436|9426|9433.3|9423.3|12
1640011370000|2021-12-20 14:42:50|9435|9425|9434.8|9424.8|9435.5|9425.5|9434.5|9424.5|9
1640011380000|2021-12-20 14:43:00|9435|9425|9432.5|9422.5|9435.8|9425.8|9432.5|9422.5|17
1640011390000|2021-12-20 14:43:10|9432.8|9422.8|9435.8|9425.8|9435.8|9425.8|9432.8|9422.8|11
1640011400000|2021-12-20 14:43:20|9435|9425|9435.3|9425.3|9435.5|9425.5|9434.5|9424.5|7
1640011410000|2021-12-20 14:43:30|9435|9425|9436|9426|9436|9426|9434.5|9424.5|13
1640011420000|2021-12-20 14:43:40|9436.5|9426.5|9438|9428|9438.5|9428.5|9436.5|9426.5|16
1640011430000|2021-12-20 14:43:50|9438.3|9428.3|9437|9427|9438.3|9428.3|9436.8|9426.8|16
1640011440000|2021-12-20 14:44:00|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|9435.5|9425.5|9
1640011450000|2021-12-20 14:44:10|9436|9426|9433.5|9423.5|9436|9426|9433.5|9423.5|16
1640011460000|2021-12-20 14:44:20|9433.3|9423.3|9433.3|9423.3|9433.5|9423.5|9432.5|9422.5|18
1640011470000|2021-12-20 14:44:30|9433|9423|9434.3|9424.3|9434.3|9424.3|9433|9423|6
1640011480000|2021-12-20 14:44:40|9434.8|9424.8|9435.3|9425.3|9436|9426|9434.5|9424.5|17
1640011490000|2021-12-20 14:44:50|9435.5|9425.5|9436.8|9426.8|9437|9427|9435.5|9425.5|5
1640011500000|2021-12-20 14:45:00|9436.3|9426.3|9436|9426|9436.3|9426.3|9431.5|9421.5|22
1640011510000|2021-12-20 14:45:10|9434.3|9424.3|9433|9423|9434.3|9424.3|9432.8|9422.8|14
1640011520000|2021-12-20 14:45:20|9433.3|9423.3|9435|9425|9435.3|9425.3|9432.8|9422.8|13
1640011530000|2021-12-20 14:45:30|9434.8|9424.8|9435.3|9425.3|9436|9426|9434.3|9424.3|18
1640011540000|2021-12-20 14:45:40|9435|9425|9436.3|9426.3|9436.5|9426.5|9435|9425|16
1640011550000|2021-12-20 14:45:50|9436|9426|9434.8|9424.8|9436.3|9426.3|9434.5|9424.5|14
1640011560000|2021-12-20 14:46:00|9434.5|9424.5|9434.8|9424.8|9435.3|9425.3|9433.5|9423.5|16
1640011570000|2021-12-20 14:46:10|9435|9425|9435.5|9425.5|9435.5|9425.5|9435|9425|3
1640011580000|2021-12-20 14:46:20|9435.3|9425.3|9435|9425|9435.3|9425.3|9435|9425|2
1640011590000|2021-12-20 14:46:30|9435.3|9425.3|9434.3|9424.3|9435.5|9425.5|9434.3|9424.3|8
1640011600000|2021-12-20 14:46:40|9434.5|9424.5|9437.8|9427.8|9439|9429|9434.5|9424.5|11
1640011610000|2021-12-20 14:46:50|9437.3|9427.3|9435.3|9425.3|9437.3|9427.3|9434.3|9424.3|13
1640011620000|2021-12-20 14:47:00|9436|9426|9438.5|9428.5|9438.5|9428.5|9436|9426|14
1640011630000|2021-12-20 14:47:10|9437.8|9427.8|9436.3|9426.3|9438.3|9428.3|9436.3|9426.3|14
1640011640000|2021-12-20 14:47:20|9436.5|9426.5|9436.8|9426.8|9437.5|9427.5|9436.3|9426.3|16
1640011650000|2021-12-20 14:47:30|9437|9427|9436.3|9426.3|9437.3|9427.3|9436|9426|10
1640011660000|2021-12-20 14:47:40|9436|9426|9437|9427|9438.3|9428.3|9436|9426|22
1640011670000|2021-12-20 14:47:50|9436.8|9426.8|9437.3|9427.3|9437.5|9427.5|9436.3|9426.3|14
1640011680000|2021-12-20 14:48:00|9438|9428|9438|9428|9439|9429|9436.8|9426.8|14
1640011690000|2021-12-20 14:48:10|9438.3|9428.3|9437.8|9427.8|9439|9429|9437.3|9427.3|18
1640011700000|2021-12-20 14:48:20|9437.5|9427.5|9437.3|9427.3|9437.8|9427.8|9436|9426|18
1640011710000|2021-12-20 14:48:30|9437|9427|9437.8|9427.8|9437.8|9427.8|9436.3|9426.3|18
1640011720000|2021-12-20 14:48:40|9438.5|9428.5|9435.8|9425.8|9438.5|9428.5|9435.8|9425.8|12
1640011730000|2021-12-20 14:48:50|9436|9426|9436|9426|9436|9426|9435.8|9425.8|3
1640011740000|2021-12-20 14:49:00|9436.8|9426.8|9436|9426|9437.5|9427.5|9436|9426|7
1640011750000|2021-12-20 14:49:10|9436.5|9426.5|9435.8|9425.8|9436.5|9426.5|9435.8|9425.8|9
1640011760000|2021-12-20 14:49:20|9436|9426|9436.3|9426.3|9436.3|9426.3|9435.5|9425.5|11
1640011770000|2021-12-20 14:49:30|9436|9426|9436.3|9426.3|9436.3|9426.3|9436|9426|2
1640011780000|2021-12-20 14:49:40|9436|9426|9434.3|9424.3|9436.5|9426.5|9432.8|9422.8|12
1640011790000|2021-12-20 14:49:50|9434|9424|9432.3|9422.3|9434.3|9424.3|9430.8|9420.8|15
1640011800000|2021-12-20 14:50:00|9432|9422|9432.3|9422.3|9432.3|9422.3|9431.3|9421.3|16
1640011810000|2021-12-20 14:50:10|9431.8|9421.8|9432|9422|9432.3|9422.3|9431.5|9421.5|13
1640011820000|2021-12-20 14:50:20|9431.8|9421.8|9432.3|9422.3|9432.3|9422.3|9431.5|9421.5|7
1640011830000|2021-12-20 14:50:30|9432|9422|9432.3|9422.3|9432.3|9422.3|9432|9422|4
1640011840000|2021-12-20 14:50:40|9432|9422|9432.3|9422.3|9432.8|9422.8|9432|9422|6
1640011850000|2021-12-20 14:50:50|9432|9422|9432.3|9422.3|9432.3|9422.3|9431.5|9421.5|8
1640011860000|2021-12-20 14:51:00|9432|9422|9432|9422|9432.8|9422.8|9431.8|9421.8|18
1640011870000|2021-12-20 14:51:10|9431.8|9421.8|9431.5|9421.5|9432|9422|9431.5|9421.5|8
1640011880000|2021-12-20 14:51:20|9431.8|9421.8|9435.5|9425.5|9435.5|9425.5|9431.8|9421.8|12
1640011890000|2021-12-20 14:51:30|9434.8|9424.8|9433.5|9423.5|9436.3|9426.3|9433.5|9423.5|19
1640011900000|2021-12-20 14:51:40|9433.8|9423.8|9431.8|9421.8|9434|9424|9431.8|9421.8|18
1640011910000|2021-12-20 14:51:50|9432|9422|9429.3|9419.3|9432|9422|9429.3|9419.3|12
1640011920000|2021-12-20 14:52:00|9429|9419|9428.3|9418.3|9429|9419|9427.5|9417.5|15
1640011930000|2021-12-20 14:52:10|9428|9418|9427|9417|9428.3|9418.3|9427|9417|13
1640011940000|2021-12-20 14:52:20|9426.8|9416.8|9425.8|9415.8|9426.8|9416.8|9425.5|9415.5|12
1640011950000|2021-12-20 14:52:30|9426|9416|9427.8|9417.8|9428.3|9418.3|9425.8|9415.8|15
1640011960000|2021-12-20 14:52:40|9428|9418|9427.8|9417.8|9429.5|9419.5|9427.5|9417.5|13
1640011970000|2021-12-20 14:52:50|9428|9418|9428|9418|9428.5|9418.5|9427.8|9417.8|15
1640011980000|2021-12-20 14:53:00|9427.8|9417.8|9427|9417|9427.8|9417.8|9425.8|9415.8|14
1640011990000|2021-12-20 14:53:10|9426.8|9416.8|9428|9418|9428.3|9418.3|9425.5|9415.5|12
1640012000000|2021-12-20 14:53:20|9427.8|9417.8|9425.5|9415.5|9427.8|9417.8|9425.3|9415.3|13
1640012010000|2021-12-20 14:53:30|9425.3|9415.3|9426.8|9416.8|9428|9418|9425.3|9415.3|14
1640012020000|2021-12-20 14:53:40|9427.3|9417.3|9428.3|9418.3|9428.3|9418.3|9426.5|9416.5|9
1640012030000|2021-12-20 14:53:50|9428|9418|9427.8|9417.8|9428.3|9418.3|9427.5|9417.5|8
1640012040000|2021-12-20 14:54:00|9427.5|9417.5|9432.8|9422.8|9433.3|9423.3|9427.5|9417.5|16
1640012050000|2021-12-20 14:54:10|9433.5|9423.5|9433.8|9423.8|9434.8|9424.8|9433.5|9423.5|15
1640012060000|2021-12-20 14:54:20|9433.5|9423.5|9433|9423|9433.5|9423.5|9432.3|9422.3|11
1640012070000|2021-12-20 14:54:30|9432.5|9422.5|9432.3|9422.3|9432.5|9422.5|9432.3|9422.3|2
1640012080000|2021-12-20 14:54:40|9432|9422|9432.3|9422.3|9432.8|9422.8|9431|9421|12
1640012090000|2021-12-20 14:54:50|9432.5|9422.5|9432.8|9422.8|9432.8|9422.8|9431.3|9421.3|18
1640012100000|2021-12-20 14:55:00|9432.3|9422.3|9428.3|9418.3|9432.3|9422.3|9428.3|9418.3|18
1640012110000|2021-12-20 14:55:10|9428|9418|9429.8|9419.8|9429.8|9419.8|9427.8|9417.8|9
1640012120000|2021-12-20 14:55:20|9430|9420|9433.8|9423.8|9434|9424|9430|9420|16
1640012130000|2021-12-20 14:55:30|9433.5|9423.5|9438.8|9428.8|9439|9429|9433.3|9423.3|17
1640012140000|2021-12-20 14:55:40|9437.5|9427.5|9437|9427|9438.5|9428.5|9436.3|9426.3|17
1640012150000|2021-12-20 14:55:50|9436.8|9426.8|9435.8|9425.8|9437.5|9427.5|9435.3|9425.3|15
1640012160000|2021-12-20 14:56:00|9435.5|9425.5|9435|9425|9436.8|9426.8|9434.3|9424.3|13
1640012170000|2021-12-20 14:56:10|9434.5|9424.5|9432.3|9422.3|9435|9425|9432.3|9422.3|9
1640012180000|2021-12-20 14:56:20|9432|9422|9432.5|9422.5|9432.8|9422.8|9432|9422|11
1640012190000|2021-12-20 14:56:30|9433|9423|9432.3|9422.3|9433|9423|9432.3|9422.3|5
1640012200000|2021-12-20 14:56:40|9431.8|9421.8|9429.5|9419.5|9431.8|9421.8|9429.5|9419.5|10
1640012210000|2021-12-20 14:56:50|9429.8|9419.8|9428.8|9418.8|9429.8|9419.8|9428.3|9418.3|11
1640012220000|2021-12-20 14:57:00|9429.5|9419.5|9433.5|9423.5|9433.5|9423.5|9428.3|9418.3|18
1640012230000|2021-12-20 14:57:10|9433.8|9423.8|9435.5|9425.5|9435.8|9425.8|9432.3|9422.3|14
1640012240000|2021-12-20 14:57:20|9435.3|9425.3|9436.5|9426.5|9436.5|9426.5|9434.8|9424.8|9
1640012250000|2021-12-20 14:57:30|9436.8|9426.8|9434.5|9424.5|9436.8|9426.8|9434|9424|14
1640012260000|2021-12-20 14:57:40|9434.3|9424.3|9433.5|9423.5|9434.8|9424.8|9433.5|9423.5|7
1640012270000|2021-12-20 14:57:50|9432.8|9422.8|9433.8|9423.8|9433.8|9423.8|9432.3|9422.3|5
1640012280000|2021-12-20 14:58:00|9433.3|9423.3|9430.5|9420.5|9433.5|9423.5|9430.5|9420.5|18
1640012290000|2021-12-20 14:58:10|9430.3|9420.3|9430|9420|9431.5|9421.5|9430|9420|10
1640012300000|2021-12-20 14:58:20|9429.3|9419.3|9428.5|9418.5|9429.3|9419.3|9428.3|9418.3|6
1640012310000|2021-12-20 14:58:30|9428.3|9418.3|9429.3|9419.3|9430.3|9420.3|9428.3|9418.3|18
1640012320000|2021-12-20 14:58:40|9428.8|9418.8|9428.3|9418.3|9428.8|9418.8|9427.8|9417.8|6
1640012330000|2021-12-20 14:58:50|9428.5|9418.5|9430.8|9420.8|9431.3|9421.3|9428.5|9418.5|11
1640012340000|2021-12-20 14:59:00|9431|9421|9432.8|9422.8|9433.5|9423.5|9430.8|9420.8|15
1640012350000|2021-12-20 14:59:10|9432.5|9422.5|9433.8|9423.8|9433.8|9423.8|9432.3|9422.3|6
1640012360000|2021-12-20 14:59:20|9434|9424|9436|9426|9436.3|9426.3|9434|9424|15
1640012370000|2021-12-20 14:59:30|9435.8|9425.8|9437.3|9427.3|9437.5|9427.5|9435.5|9425.5|12
1640012380000|2021-12-20 14:59:40|9437|9427|9439.3|9429.3|9439.3|9429.3|9436.8|9426.8|10
1640012390000|2021-12-20 14:59:50|9439|9429|9438.5|9428.5|9439.3|9429.3|9438.3|9428.3|6
1640012400000|2021-12-20 15:00:00|9438|9428|9437.5|9427.5|9439|9429|9437.5|9427.5|13
1640012410000|2021-12-20 15:00:10|9438|9428|9437.3|9427.3|9438.5|9428.5|9437|9427|16
1640012420000|2021-12-20 15:00:20|9435.8|9425.8|9439.3|9429.3|9439.3|9429.3|9435.8|9425.8|8
1640012430000|2021-12-20 15:00:30|9440.3|9430.3|9443.8|9433.8|9444|9434|9439.5|9429.5|16
1640012440000|2021-12-20 15:00:40|9443.3|9433.3|9443|9433|9444|9434|9443|9433|11
1640012450000|2021-12-20 15:00:50|9443.3|9433.3|9443|9433|9443.5|9433.5|9442.5|9432.5|13
1640012460000|2021-12-20 15:01:00|9442.3|9432.3|9442|9432|9443.8|9433.8|9441.3|9431.3|22
1640012470000|2021-12-20 15:01:10|9442.3|9432.3|9441.3|9431.3|9442.3|9432.3|9439.5|9429.5|19
1640012480000|2021-12-20 15:01:20|9441.5|9431.5|9440|9430|9441.5|9431.5|9438.3|9428.3|21
1640012490000|2021-12-20 15:01:30|9440.3|9430.3|9440|9430|9441.3|9431.3|9439.5|9429.5|15
1640012500000|2021-12-20 15:01:40|9439.8|9429.8|9438|9428|9439.8|9429.8|9437.3|9427.3|23
1640012510000|2021-12-20 15:01:50|9438.3|9428.3|9439|9429|9440|9430|9437.8|9427.8|20
1640012520000|2021-12-20 15:02:00|9437.8|9427.8|9440|9430|9440|9430|9437.5|9427.5|8
1640012530000|2021-12-20 15:02:10|9440.3|9430.3|9442.5|9432.5|9443.3|9433.3|9440.3|9430.3|16
1640012540000|2021-12-20 15:02:20|9443|9433|9442.8|9432.8|9443.3|9433.3|9442.8|9432.8|11
1640012550000|2021-12-20 15:02:30|9443|9433|9443.8|9433.8|9443.8|9433.8|9442.5|9432.5|16
1640012560000|2021-12-20 15:02:40|9443.3|9433.3|9446.8|9436.8|9447|9437|9443.3|9433.3|16
1640012570000|2021-12-20 15:02:50|9447|9437|9446.6|9436.6|9447.5|9437.5|9445.5|9435.5|11
1640012580000|2021-12-20 15:03:00|9446.4|9436.4|9443.3|9433.3|9446.4|9436.4|9443|9433|14
1640012590000|2021-12-20 15:03:10|9443.5|9433.5|9445.3|9435.3|9445.8|9435.8|9443.5|9433.5|19
1640012600000|2021-12-20 15:03:20|9444.8|9434.8|9444.3|9434.3|9445.3|9435.3|9443.8|9433.8|20
1640012610000|2021-12-20 15:03:30|9444|9434|9444.8|9434.8|9445|9435|9443|9433|15
1640012620000|2021-12-20 15:03:40|9444.5|9434.5|9445.8|9435.8|9445.8|9435.8|9443.5|9433.5|9
1640012630000|2021-12-20 15:03:50|9446|9436|9444.3|9434.3|9447.8|9437.8|9444.3|9434.3|14
1640012640000|2021-12-20 15:04:00|9444.8|9434.8|9446.3|9436.3|9446.3|9436.3|9444.8|9434.8|18
1640012650000|2021-12-20 15:04:10|9446|9436|9445.8|9435.8|9446|9436|9444.5|9434.5|11
1640012660000|2021-12-20 15:04:20|9445.5|9435.5|9446|9436|9446.3|9436.3|9445.5|9435.5|6
1640012670000|2021-12-20 15:04:30|9446.3|9436.3|9446|9436|9446.3|9436.3|9446|9436|14
1640012680000|2021-12-20 15:04:40|9446.3|9436.3|9450.5|9440.5|9450.8|9440.8|9446.3|9436.3|12
1640012690000|2021-12-20 15:04:50|9450.8|9440.8|9447.5|9437.5|9451|9441|9447.3|9437.3|13
1640012700000|2021-12-20 15:05:00|9447.8|9437.8|9450.3|9440.3|9450.5|9440.5|9447.5|9437.5|17
1640012710000|2021-12-20 15:05:10|9450.5|9440.5|9446.5|9436.5|9452.5|9442.5|9446.5|9436.5|20
1640012720000|2021-12-20 15:05:20|9446.3|9436.3|9443|9433|9446.3|9436.3|9442.3|9432.3|23
1640012730000|2021-12-20 15:05:30|9442.3|9432.3|9445|9435|9446|9436|9442.3|9432.3|15
1640012740000|2021-12-20 15:05:40|9445.3|9435.3|9445.5|9435.5|9446|9436|9445.3|9435.3|9
1640012750000|2021-12-20 15:05:50|9446|9436|9443|9433|9446.5|9436.5|9443|9433|13
1640012760000|2021-12-20 15:06:00|9443.3|9433.3|9447.8|9437.8|9448.5|9438.5|9443.3|9433.3|15
1640012770000|2021-12-20 15:06:10|9447.5|9437.5|9446.5|9436.5|9448|9438|9446.3|9436.3|13
1640012780000|2021-12-20 15:06:20|9446.8|9436.8|9446.8|9436.8|9448|9438|9445.8|9435.8|17
1640012790000|2021-12-20 15:06:30|9447|9437|9447.3|9437.3|9449|9439|9446.8|9436.8|14
1640012800000|2021-12-20 15:06:40|9446.5|9436.5|9446|9436|9447.5|9437.5|9446|9436|12
1640012810000|2021-12-20 15:06:50|9445.5|9435.5|9445.3|9435.3|9445.8|9435.8|9445.3|9435.3|14
1640012820000|2021-12-20 15:07:00|9444.8|9434.8|9446|9436|9446.3|9436.3|9444.8|9434.8|7
1640012830000|2021-12-20 15:07:10|9446.3|9436.3|9446|9436|9447.3|9437.3|9446|9436|14
1640012840000|2021-12-20 15:07:20|9445.8|9435.8|9446.3|9436.3|9446.3|9436.3|9445.8|9435.8|11
1640012850000|2021-12-20 15:07:30|9445.8|9435.8|9445|9435|9446.5|9436.5|9445|9435|13
1640012860000|2021-12-20 15:07:40|9444.8|9434.8|9444.3|9434.3|9445.5|9435.5|9444|9434|17
1640012870000|2021-12-20 15:07:50|9444|9434|9443.5|9433.5|9444|9434|9443|9433|9
1640012880000|2021-12-20 15:08:00|9443.3|9433.3|9447.5|9437.5|9449|9439|9443.3|9433.3|14
1640012890000|2021-12-20 15:08:10|9448|9438|9448.3|9438.3|9448.3|9438.3|9446.5|9436.5|18
1640012900000|2021-12-20 15:08:20|9448.5|9438.5|9446.5|9436.5|9449|9439|9446.5|9436.5|18
1640012910000|2021-12-20 15:08:30|9446|9436|9444.8|9434.8|9446.3|9436.3|9443.8|9433.8|14
1640012920000|2021-12-20 15:08:40|9445|9435|9449.5|9439.5|9450|9440|9445|9435|23
1640012930000|2021-12-20 15:08:50|9449.3|9439.3|9448.3|9438.3|9449.5|9439.5|9447.8|9437.8|16
1640012940000|2021-12-20 15:09:00|9448|9438|9448.8|9438.8|9449.8|9439.8|9447.5|9437.5|21
1640012950000|2021-12-20 15:09:10|9448.5|9438.5|9448.3|9438.3|9448.8|9438.8|9447.5|9437.5|14
1640012960000|2021-12-20 15:09:20|9448.5|9438.5|9448.3|9438.3|9448.8|9438.8|9447.5|9437.5|16
1640012970000|2021-12-20 15:09:30|9448|9438|9448.8|9438.8|9449.3|9439.3|9447.5|9437.5|13
1640012980000|2021-12-20 15:09:40|9448.5|9438.5|9449.5|9439.5|9450|9440|9448.3|9438.3|14
1640012990000|2021-12-20 15:09:50|9449.3|9439.3|9452.3|9442.3|9452.3|9442.3|9448.3|9438.3|11
1640013000000|2021-12-20 15:10:00|9451.8|9441.8|9445.5|9435.5|9451.8|9441.8|9444.5|9434.5|18
1640013010000|2021-12-20 15:10:10|9445.3|9435.3|9446|9436|9446|9436|9445.3|9435.3|4
1640013020000|2021-12-20 15:10:20|9446.3|9436.3|9447|9437|9447.3|9437.3|9446.3|9436.3|4
1640013030000|2021-12-20 15:10:30|9447.8|9437.8|9448|9438|9448|9438|9447.3|9437.3|4
1640013040000|2021-12-20 15:10:40|9447.8|9437.8|9444.5|9434.5|9447.8|9437.8|9444.3|9434.3|13
1640013050000|2021-12-20 15:10:50|9444.8|9434.8|9444.3|9434.3|9445|9435|9444.3|9434.3|7
1640013060000|2021-12-20 15:11:00|9444.5|9434.5|9444.5|9434.5|9444.8|9434.8|9444.3|9434.3|11
1640013070000|2021-12-20 15:11:10|9444.3|9434.3|9444.3|9434.3|9445|9435|9443.8|9433.8|9
1640013080000|2021-12-20 15:11:20|9444.5|9434.5|9444.8|9434.8|9445.5|9435.5|9444.3|9434.3|6
1640013090000|2021-12-20 15:11:30|9444.3|9434.3|9445.5|9435.5|9445.8|9435.8|9443.3|9433.3|21
1640013100000|2021-12-20 15:11:40|9445.3|9435.3|9445.8|9435.8|9446.3|9436.3|9445|9435|12
1640013110000|2021-12-20 15:11:50|9444.3|9434.3|9443.5|9433.5|9445.5|9435.5|9443.3|9433.3|11
1640013120000|2021-12-20 15:12:00|9443.3|9433.3|9445.8|9435.8|9445.8|9435.8|9442.5|9432.5|13
1640013130000|2021-12-20 15:12:10|9446.5|9436.5|9446.8|9436.8|9447|9437|9446.5|9436.5|4
1640013140000|2021-12-20 15:12:20|9447|9437|9447.3|9437.3|9447.8|9437.8|9446.3|9436.3|8
1640013150000|2021-12-20 15:12:30|9446.8|9436.8|9448|9438|9448.3|9438.3|9446.8|9436.8|8
1640013160000|2021-12-20 15:12:40|9447.8|9437.8|9445.5|9435.5|9447.8|9437.8|9445.5|9435.5|11
1640013170000|2021-12-20 15:12:50|9445.3|9435.3|9445.8|9435.8|9446.3|9436.3|9445.3|9435.3|10
1640013180000|2021-12-20 15:13:00|9446|9436|9447.8|9437.8|9448.3|9438.3|9445.8|9435.8|15
1640013190000|2021-12-20 15:13:10|9446.8|9436.8|9447.5|9437.5|9448|9438|9446.8|9436.8|13
1640013200000|2021-12-20 15:13:20|9447.3|9437.3|9447.8|9437.8|9448|9438|9445.8|9435.8|15
1640013210000|2021-12-20 15:13:30|9448|9438|9446|9436|9448|9438|9446|9436|7
1640013220000|2021-12-20 15:13:40|9446.3|9436.3|9446.8|9436.8|9446.8|9436.8|9445.5|9435.5|10
1640013230000|2021-12-20 15:13:50|9447|9437|9447.3|9437.3|9447.8|9437.8|9447|9437|10
1640013240000|2021-12-20 15:14:00|9447|9437|9448.5|9438.5|9448.8|9438.8|9447|9437|13
1640013250000|2021-12-20 15:14:10|9448.8|9438.8|9449.3|9439.3|9449.5|9439.5|9448.3|9438.3|12
1640013260000|2021-12-20 15:14:20|9448.8|9438.8|9449|9439|9449.3|9439.3|9448.8|9438.8|7
1640013270000|2021-12-20 15:14:30|9449.3|9439.3|9453|9443|9453|9443|9449.3|9439.3|17
1640013280000|2021-12-20 15:14:40|9453.3|9443.3|9450.5|9440.5|9453.5|9443.5|9450.5|9440.5|12
1640013290000|2021-12-20 15:14:50|9451|9441|9450.8|9440.8|9451.5|9441.5|9450.3|9440.3|8
1640013300000|2021-12-20 15:15:00|9451|9441|9453|9443|9453|9443|9451|9441|11
1640013310000|2021-12-20 15:15:10|9453.3|9443.3|9453|9443|9453.5|9443.5|9452.5|9442.5|8
1640013320000|2021-12-20 15:15:20|9453.3|9443.3|9453.5|9443.5|9453.8|9443.8|9452.5|9442.5|11
1640013330000|2021-12-20 15:15:30|9453.3|9443.3|9453|9443|9453.3|9443.3|9452.5|9442.5|11
1640013340000|2021-12-20 15:15:40|9452.3|9442.3|9452.8|9442.8|9453|9443|9452.3|9442.3|6
1640013350000|2021-12-20 15:15:50|9453|9443|9454|9444|9454|9444|9452.8|9442.8|7
1640013360000|2021-12-20 15:16:00|9453.3|9443.3|9452.8|9442.8|9454.3|9444.3|9452.5|9442.5|17
1640013370000|2021-12-20 15:16:10|9453.3|9443.3|9455.8|9445.8|9457.3|9447.3|9453|9443|17
1640013380000|2021-12-20 15:16:20|9455.5|9445.5|9454|9444|9455.5|9445.5|9453.8|9443.8|12
1640013390000|2021-12-20 15:16:30|9453.8|9443.8|9454.3|9444.3|9454.5|9444.5|9453.8|9443.8|8
1640013400000|2021-12-20 15:16:40|9454|9444|9453.3|9443.3|9454|9444|9453.3|9443.3|5
1640013410000|2021-12-20 15:16:50|9453.5|9443.5|9454|9444|9454.8|9444.8|9453.5|9443.5|16
1640013420000|2021-12-20 15:17:00|9454.3|9444.3|9454.5|9444.5|9455|9445|9453.3|9443.3|13
1640013430000|2021-12-20 15:17:10|9454.8|9444.8|9456.8|9446.8|9457|9447|9454.8|9444.8|9
1640013440000|2021-12-20 15:17:20|9456.5|9446.5|9455.8|9445.8|9456.5|9446.5|9455.8|9445.8|6
1640013450000|2021-12-20 15:17:30|9455|9445|9454.8|9444.8|9455.3|9445.3|9454.8|9444.8|8
1640013460000|2021-12-20 15:17:40|9455.3|9445.3|9456|9446|9456|9446|9455.3|9445.3|5
1640013470000|2021-12-20 15:17:50|9455.8|9445.8|9455.3|9445.3|9456|9446|9454.8|9444.8|11
1640013480000|2021-12-20 15:18:00|9456|9446|9460.5|9450.5|9460.8|9450.8|9456|9446|21
1640013490000|2021-12-20 15:18:10|9460.8|9450.8|9462.5|9452.5|9462.5|9452.5|9460.5|9450.5|15
1640013500000|2021-12-20 15:18:20|9462.3|9452.3|9461.8|9451.8|9462.3|9452.3|9461.8|9451.8|3
1640013510000|2021-12-20 15:18:30|9461.5|9451.5|9462.3|9452.3|9463|9453|9461.5|9451.5|9
1640013520000|2021-12-20 15:18:40|9462|9452|9459.5|9449.5|9462|9452|9459.5|9449.5|18
1640013530000|2021-12-20 15:18:50|9459|9449|9460|9450|9460|9450|9459|9449|15
1640013540000|2021-12-20 15:19:00|9459.8|9449.8|9462.8|9452.8|9463.5|9453.5|9459.8|9449.8|13
1640013550000|2021-12-20 15:19:10|9463|9453|9462.5|9452.5|9463.5|9453.5|9462|9452|7
1640013560000|2021-12-20 15:19:20|9462.3|9452.3|9462.8|9452.8|9462.8|9452.8|9462|9452|8
1640013570000|2021-12-20 15:19:30|9462.5|9452.5|9463.5|9453.5|9463.5|9453.5|9462.3|9452.3|8
1640013580000|2021-12-20 15:19:40|9463.8|9453.8|9463.5|9453.5|9463.8|9453.8|9463|9453|6
1640013590000|2021-12-20 15:19:50|9463.8|9453.8|9463|9453|9463.8|9453.8|9463|9453|5
1640013600000|2021-12-20 15:20:00|9463.3|9453.3|9467.3|9457.3|9467.5|9457.5|9463.3|9453.3|15
1640013610000|2021-12-20 15:20:10|9467|9457|9466.3|9456.3|9467.3|9457.3|9466|9456|8
1640013620000|2021-12-20 15:20:20|9466.5|9456.5|9466.3|9456.3|9467|9457|9466.3|9456.3|10
1640013630000|2021-12-20 15:20:30|9466.5|9456.5|9466.3|9456.3|9467|9457|9466.3|9456.3|14
1640013640000|2021-12-20 15:20:40|9466|9456|9464.8|9454.8|9466|9456|9464.8|9454.8|12
1640013650000|2021-12-20 15:20:50|9465|9455|9465.5|9455.5|9466.3|9456.3|9464.8|9454.8|8
1640013660000|2021-12-20 15:21:00|9465.3|9455.3|9463.5|9453.5|9465.8|9455.8|9463.5|9453.5|12
1640013670000|2021-12-20 15:21:10|9463|9453|9462.5|9452.5|9463.8|9453.8|9462.3|9452.3|9
1640013680000|2021-12-20 15:21:20|9462.3|9452.3|9461.5|9451.5|9462.5|9452.5|9461.5|9451.5|11
1640013690000|2021-12-20 15:21:30|9460.8|9450.8|9458.5|9448.5|9461.5|9451.5|9458.5|9448.5|12
1640013700000|2021-12-20 15:21:40|9458.8|9448.8|9458.8|9448.8|9459|9449|9458.5|9448.5|7
1640013710000|2021-12-20 15:21:50|9458.5|9448.5|9458.8|9448.8|9459|9449|9458.5|9448.5|8
1640013720000|2021-12-20 15:22:00|9458.5|9448.5|9458.5|9448.5|9458.8|9448.8|9458.5|9448.5|5
1640013730000|2021-12-20 15:22:10|9458.8|9448.8|9459|9449|9459|9449|9458.5|9448.5|4
1640013740000|2021-12-20 15:22:20|9459.3|9449.3|9459|9449|9459.3|9449.3|9459|9449|8
1640013750000|2021-12-20 15:22:30|9458.8|9448.8|9458.5|9448.5|9459|9449|9458.3|9448.3|16
1640013760000|2021-12-20 15:22:40|9458.8|9448.8|9456|9446|9458.8|9448.8|9455.8|9445.8|12
1640013770000|2021-12-20 15:22:50|9455.8|9445.8|9456.3|9446.3|9456.5|9446.5|9455.8|9445.8|15
1640013780000|2021-12-20 15:23:00|9456.5|9446.5|9456.5|9446.5|9457.3|9447.3|9456.3|9446.3|19
1640013790000|2021-12-20 15:23:10|9457|9447|9456|9446|9457.3|9447.3|9456|9446|12
1640013800000|2021-12-20 15:23:20|9455.8|9445.8|9455.8|9445.8|9456|9446|9454.8|9444.8|10
1640013810000|2021-12-20 15:23:30|9454.8|9444.8|9453.8|9443.8|9455.8|9445.8|9453.8|9443.8|9
1640013820000|2021-12-20 15:23:40|9454|9444|9453.5|9443.5|9454.5|9444.5|9453.5|9443.5|7
1640013830000|2021-12-20 15:23:50|9453.8|9443.8|9453.5|9443.5|9453.8|9443.8|9453.5|9443.5|4
1640013840000|2021-12-20 15:24:00|9453.8|9443.8|9453.3|9443.3|9453.8|9443.8|9453.3|9443.3|3
1640013850000|2021-12-20 15:24:10|9452.5|9442.5|9450.5|9440.5|9452.5|9442.5|9450.5|9440.5|4
1640013860000|2021-12-20 15:24:20|9450.3|9440.3|9450.5|9440.5|9450.5|9440.5|9449.5|9439.5|8
1640013870000|2021-12-20 15:24:30|9450.3|9440.3|9450|9440|9451|9441|9449.8|9439.8|12
1640013880000|2021-12-20 15:24:40|9450.5|9440.5|9447.8|9437.8|9450.5|9440.5|9447.8|9437.8|6
1640013890000|2021-12-20 15:24:50|9448|9438|9451.3|9441.3|9451.8|9441.8|9448|9438|12
1640013900000|2021-12-20 15:25:00|9451|9441|9452|9442|9453.5|9443.5|9450.5|9440.5|11
1640013910000|2021-12-20 15:25:10|9451.8|9441.8|9452|9442|9452|9442|9451.5|9441.5|14
1640013920000|2021-12-20 15:25:20|9451.3|9441.3|9452|9442|9452.3|9442.3|9451.3|9441.3|8
1640013930000|2021-12-20 15:25:30|9452.3|9442.3|9451.3|9441.3|9452.3|9442.3|9451.3|9441.3|7
1640013940000|2021-12-20 15:25:40|9451.5|9441.5|9453|9443|9453|9443|9450.5|9440.5|13
1640013950000|2021-12-20 15:25:50|9452.8|9442.8|9452.3|9442.3|9452.8|9442.8|9451.3|9441.3|14
1640013960000|2021-12-20 15:26:00|9452|9442|9452|9442|9452.8|9442.8|9451.3|9441.3|15
1640013970000|2021-12-20 15:26:10|9451.5|9441.5|9452.5|9442.5|9453.3|9443.3|9451.5|9441.5|13
1640013980000|2021-12-20 15:26:20|9452.3|9442.3|9452.5|9442.5|9452.8|9442.8|9451.3|9441.3|13
1640013990000|2021-12-20 15:26:30|9452.3|9442.3|9451.8|9441.8|9453|9443|9451.8|9441.8|11
1640014000000|2021-12-20 15:26:40|9450.8|9440.8|9453.3|9443.3|9453.3|9443.3|9450.8|9440.8|8
1640014010000|2021-12-20 15:26:50|9453|9443|9452|9442|9453.3|9443.3|9451.5|9441.5|17
1640014020000|2021-12-20 15:27:00|9451.8|9441.8|9452.8|9442.8|9453|9443|9451.5|9441.5|10
1640014030000|2021-12-20 15:27:10|9452.5|9442.5|9453.3|9443.3|9453.3|9443.3|9452.5|9442.5|7
1640014040000|2021-12-20 15:27:20|9453.5|9443.5|9457.3|9447.3|9457.5|9447.5|9453.5|9443.5|9
1640014050000|2021-12-20 15:27:30|9456.8|9446.8|9457.8|9447.8|9458.3|9448.3|9456.8|9446.8|12
1640014060000|2021-12-20 15:27:40|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|9456.8|9446.8|12
1640014070000|2021-12-20 15:27:50|9457|9447|9456.5|9446.5|9457.5|9447.5|9456.5|9446.5|17
1640014080000|2021-12-20 15:28:00|9456.8|9446.8|9457|9447|9457.3|9447.3|9455.8|9445.8|15
1640014090000|2021-12-20 15:28:10|9456.5|9446.5|9457|9447|9457|9447|9455.8|9445.8|10
1640014100000|2021-12-20 15:28:20|9456.8|9446.8|9457|9447|9457.8|9447.8|9456|9446|15
1640014110000|2021-12-20 15:28:30|9455.8|9445.8|9457|9447|9457.8|9447.8|9455.8|9445.8|11
1640014120000|2021-12-20 15:28:40|9456.8|9446.8|9455.8|9445.8|9456.8|9446.8|9455.8|9445.8|14
1640014130000|2021-12-20 15:28:50|9456.3|9446.3|9457.3|9447.3|9457.3|9447.3|9456.3|9446.3|8
1640014140000|2021-12-20 15:29:00|9457|9447|9457|9447|9457.3|9447.3|9456|9446|12
1640014150000|2021-12-20 15:29:10|9456.8|9446.8|9456.5|9446.5|9456.8|9446.8|9456|9446|10
1640014160000|2021-12-20 15:29:20|9456.3|9446.3|9455.8|9445.8|9456.3|9446.3|9455.3|9445.3|7
1640014170000|2021-12-20 15:29:30|9456.3|9446.3|9451.8|9441.8|9456.5|9446.5|9451.8|9441.8|12
1640014180000|2021-12-20 15:29:40|9452.5|9442.5|9455|9445|9455|9445|9452.5|9442.5|3
1640014190000|2021-12-20 15:29:50|9455.3|9445.3|9454.5|9444.5|9455.3|9445.3|9454.5|9444.5|3
1640014200000|2021-12-20 15:30:00|9454.3|9444.3|9453.3|9443.3|9454.3|9444.3|9452.5|9442.5|17
1640014210000|2021-12-20 15:30:10|9452.8|9442.8|9453.3|9443.3|9453.3|9443.3|9452.8|9442.8|2
1640014220000|2021-12-20 15:30:20|9453|9443|9452.1|9442.1|9453.8|9443.8|9450.8|9440.8|17
1640014230000|2021-12-20 15:30:30|9452|9442|9451|9441|9452|9442|9450|9440|14
1640014240000|2021-12-20 15:30:40|9450.8|9440.8|9450.8|9440.8|9451.3|9441.3|9450|9440|15
1640014250000|2021-12-20 15:30:50|9449.8|9439.8|9447.8|9437.8|9450.3|9440.3|9447.8|9437.8|11
1640014260000|2021-12-20 15:31:00|9448|9438|9447.5|9437.5|9448.5|9438.5|9447.5|9437.5|9
1640014270000|2021-12-20 15:31:10|9447.3|9437.3|9447|9437|9447.3|9437.3|9447|9437|2
1640014280000|2021-12-20 15:31:20|9447.3|9437.3|9449|9439|9449|9439|9447.3|9437.3|8
1640014290000|2021-12-20 15:31:30|9449.3|9439.3|9451.8|9441.8|9452|9442|9449.3|9439.3|12
1640014300000|2021-12-20 15:31:40|9452|9442|9451.5|9441.5|9452|9442|9451.5|9441.5|5
1640014310000|2021-12-20 15:31:50|9451.3|9441.3|9450|9440|9451.3|9441.3|9449|9439|8
1640014320000|2021-12-20 15:32:00|9449.8|9439.8|9449.5|9439.5|9449.8|9439.8|9449|9439|6
1640014330000|2021-12-20 15:32:10|9449.3|9439.3|9448.3|9438.3|9449.3|9439.3|9448|9438|12
1640014340000|2021-12-20 15:32:20|9448.8|9438.8|9448|9438|9448.8|9438.8|9448|9438|5
1640014350000|2021-12-20 15:32:30|9447.8|9437.8|9447.8|9437.8|9448.3|9438.3|9447.8|9437.8|9
1640014360000|2021-12-20 15:32:40|9447.5|9437.5|9448.3|9438.3|9448.3|9438.3|9447.5|9437.5|7
1640014370000|2021-12-20 15:32:50|9448|9438|9448|9438|9448.3|9438.3|9447.8|9437.8|5
1640014380000|2021-12-20 15:33:00|9448.3|9438.3|9448|9438|9448.3|9438.3|9447.8|9437.8|10
1640014390000|2021-12-20 15:33:10|9448.3|9438.3|9447.5|9437.5|9448.3|9438.3|9447.5|9437.5|4
1640014400000|2021-12-20 15:33:20|9447.8|9437.8|9447.8|9437.8|9448|9438|9447.5|9437.5|7
1640014410000|2021-12-20 15:33:30|9448|9438|9447.8|9437.8|9448|9438|9447.5|9437.5|6
1640014420000|2021-12-20 15:33:40|9448.3|9438.3|9449.5|9439.5|9450|9440|9448.3|9438.3|8
1640014430000|2021-12-20 15:33:50|9449.3|9439.3|9448.8|9438.8|9449.3|9439.3|9448.8|9438.8|9
1640014440000|2021-12-20 15:34:00|9448.5|9438.5|9449.5|9439.5|9449.5|9439.5|9447.8|9437.8|11
1640014450000|2021-12-20 15:34:10|9450|9440|9450|9440|9450.3|9440.3|9450|9440|3
1640014460000|2021-12-20 15:34:20|9450.3|9440.3|9450|9440|9450.3|9440.3|9450|9440|2
1640014470000|2021-12-20 15:34:30|9449.5|9439.5|9448.8|9438.8|9449.5|9439.5|9448.8|9438.8|6
1640014480000|2021-12-20 15:34:40|9449|9439|9449.5|9439.5|9449.5|9439.5|9448.8|9438.8|7
1640014490000|2021-12-20 15:34:50|9449.3|9439.3|9449|9439|9449.3|9439.3|9448.8|9438.8|9
1640014500000|2021-12-20 15:35:00|9448.8|9438.8|9448.3|9438.3|9448.8|9438.8|9448.3|9438.3|5
1640014520000|2021-12-20 15:35:20|9448.5|9438.5|9449.5|9439.5|9449.5|9439.5|9448.5|9438.5|9
1640014530000|2021-12-20 15:35:30|9449.8|9439.8|9450.3|9440.3|9450.3|9440.3|9449.8|9439.8|3
1640014540000|2021-12-20 15:35:40|9449.8|9439.8|9450|9440|9450|9440|9449.8|9439.8|2
1640014550000|2021-12-20 15:35:50|9450.3|9440.3|9451.8|9441.8|9452.8|9442.8|9450.3|9440.3|14
1640014560000|2021-12-20 15:36:00|9451.5|9441.5|9451.5|9441.5|9452.3|9442.3|9451.5|9441.5|10
1640014570000|2021-12-20 15:36:10|9451.3|9441.3|9452|9442|9452|9442|9451.3|9441.3|3
1640014580000|2021-12-20 15:36:20|9451.8|9441.8|9451.5|9441.5|9451.8|9441.8|9451|9441|8
1640014590000|2021-12-20 15:36:30|9451.8|9441.8|9453.5|9443.5|9453.8|9443.8|9451.8|9441.8|13
1640014600000|2021-12-20 15:36:40|9453.8|9443.8|9455|9445|9456.5|9446.5|9453.5|9443.5|17
1640014610000|2021-12-20 15:36:50|9454.8|9444.8|9454|9444|9455.3|9445.3|9454|9444|11
1640014620000|2021-12-20 15:37:00|9454.3|9444.3|9454.5|9444.5|9455.5|9445.5|9454|9444|14
1640014630000|2021-12-20 15:37:10|9454|9444|9454.1|9444.1|9455.3|9445.3|9453.8|9443.8|12
1640014640000|2021-12-20 15:37:20|9454|9444|9452.8|9442.8|9454|9444|9451.8|9441.8|13
1640014650000|2021-12-20 15:37:30|9452.3|9442.3|9450.8|9440.8|9452.5|9442.5|9450.8|9440.8|8
1640014660000|2021-12-20 15:37:40|9450.5|9440.5|9451.8|9441.8|9451.8|9441.8|9450.5|9440.5|8
1640014670000|2021-12-20 15:37:50|9451.3|9441.3|9451|9441|9451.8|9441.8|9450.8|9440.8|6
1640014680000|2021-12-20 15:38:00|9451.5|9441.5|9452.3|9442.3|9452.3|9442.3|9451.5|9441.5|5
1640014690000|2021-12-20 15:38:10|9451|9441|9453.8|9443.8|9453.8|9443.8|9451|9441|4
1640014700000|2021-12-20 15:38:20|9454|9444|9454.3|9444.3|9454.5|9444.5|9453.8|9443.8|9
1640014720000|2021-12-20 15:38:40|9454.5|9444.5|9454.8|9444.8|9455.8|9445.8|9453.8|9443.8|11
1640014730000|2021-12-20 15:38:50|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9452.8|9442.8|5
1640014740000|2021-12-20 15:39:00|9453.3|9443.3|9452.8|9442.8|9454.3|9444.3|9451.8|9441.8|13
1640014750000|2021-12-20 15:39:10|9452.5|9442.5|9451|9441|9452.5|9442.5|9451|9441|22
1640014760000|2021-12-20 15:39:20|9450.8|9440.8|9451|9441|9451|9441|9450.8|9440.8|2
1640014780000|2021-12-20 15:39:40|9451.3|9441.3|9451.5|9441.5|9451.5|9441.5|9451.3|9441.3|6
1640014790000|2021-12-20 15:39:50|9451.3|9441.3|9454.8|9444.8|9455|9445|9451|9441|21
1640014800000|2021-12-20 15:40:00|9455|9445|9454|9444|9455.3|9445.3|9454|9444|16
1640014810000|2021-12-20 15:40:10|9454.5|9444.5|9455|9445|9455|9445|9454|9444|12
1640014820000|2021-12-20 15:40:20|9454.8|9444.8|9454|9444|9455|9445|9453.8|9443.8|17
1640014830000|2021-12-20 15:40:30|9454.3|9444.3|9452.3|9442.3|9454.5|9444.5|9451.8|9441.8|8
1640014840000|2021-12-20 15:40:40|9452.5|9442.5|9456|9446|9456|9446|9452.3|9442.3|12
1640014850000|2021-12-20 15:40:50|9456.3|9446.3|9457.5|9447.5|9458.5|9448.5|9456.3|9446.3|7
1640014860000|2021-12-20 15:41:00|9457.8|9447.8|9458.8|9448.8|9459.3|9449.3|9457.8|9447.8|13
1640014870000|2021-12-20 15:41:10|9458.5|9448.5|9459.8|9449.8|9460.3|9450.3|9458.5|9448.5|9
1640014880000|2021-12-20 15:41:20|9460|9450|9459.8|9449.8|9460.3|9450.3|9459.3|9449.3|6
1640014890000|2021-12-20 15:41:30|9460.3|9450.3|9461|9451|9461.3|9451.3|9459.3|9449.3|7
1640014900000|2021-12-20 15:41:40|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9461|9451|3
1640014910000|2021-12-20 15:41:50|9460.5|9450.5|9461.3|9451.3|9461.5|9451.5|9460.3|9450.3|10
1640014920000|2021-12-20 15:42:00|9461|9451|9461.3|9451.3|9461.8|9451.8|9461|9451|6
1640014930000|2021-12-20 15:42:10|9461|9451|9461|9451|9461|9451|9460.5|9450.5|8
1640014940000|2021-12-20 15:42:20|9461.3|9451.3|9461|9451|9461.3|9451.3|9460.5|9450.5|4
1640014950000|2021-12-20 15:42:30|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1640014960000|2021-12-20 15:42:40|9460|9450|9456.8|9446.8|9460|9450|9456|9446|11
1640014970000|2021-12-20 15:42:50|9456.5|9446.5|9455.8|9445.8|9456.8|9446.8|9455.8|9445.8|10
1640014980000|2021-12-20 15:43:00|9456|9446|9456.5|9446.5|9456.5|9446.5|9456|9446|2
1640014990000|2021-12-20 15:43:10|9456.8|9446.8|9457|9447|9457|9447|9456.8|9446.8|2
1640015000000|2021-12-20 15:43:20|9456.5|9446.5|9456|9446|9456.5|9446.5|9455.5|9445.5|4
1640015010000|2021-12-20 15:43:30|9455.5|9445.5|9454|9444|9456.5|9446.5|9454|9444|9
1640015020000|2021-12-20 15:43:40|9453.3|9443.3|9451.3|9441.3|9453.3|9443.3|9451|9441|8
1640015030000|2021-12-20 15:43:50|9451|9441|9451|9441|9451.3|9441.3|9450.8|9440.8|5
1640015040000|2021-12-20 15:44:00|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|1
1640015050000|2021-12-20 15:44:10|9450.3|9440.3|9450.5|9440.5|9450.5|9440.5|9450.3|9440.3|2
1640015060000|2021-12-20 15:44:20|9450.3|9440.3|9450.5|9440.5|9450.5|9440.5|9450.3|9440.3|2
1640015080000|2021-12-20 15:44:40|9450.3|9440.3|9447.4|9437.4|9450.3|9440.3|9447.4|9437.4|5
1640015090000|2021-12-20 15:44:50|9447.5|9437.5|9448.5|9438.5|9448.5|9438.5|9447.5|9437.5|5
1640015100000|2021-12-20 15:45:00|9448.8|9438.8|9449.8|9439.8|9451|9441|9448.8|9438.8|14
1640015110000|2021-12-20 15:45:10|9449.5|9439.5|9449.8|9439.8|9450.5|9440.5|9449|9439|20
1640015120000|2021-12-20 15:45:20|9450.3|9440.3|9452.5|9442.5|9452.5|9442.5|9450.3|9440.3|7
1640015130000|2021-12-20 15:45:30|9453|9443|9452.5|9442.5|9453.5|9443.5|9451.3|9441.3|12
1640015140000|2021-12-20 15:45:40|9452.8|9442.8|9451.8|9441.8|9452.8|9442.8|9450.8|9440.8|13
1640015150000|2021-12-20 15:45:50|9451.5|9441.5|9450.5|9440.5|9451.5|9441.5|9450.3|9440.3|7
1640015160000|2021-12-20 15:46:00|9450.3|9440.3|9447.8|9437.8|9450.3|9440.3|9447.5|9437.5|8
1640015170000|2021-12-20 15:46:10|9448.3|9438.3|9448.8|9438.8|9448.8|9438.8|9448.3|9438.3|2
1640015180000|2021-12-20 15:46:20|9448.3|9438.3|9448.5|9438.5|9449.5|9439.5|9448|9438|7
1640015190000|2021-12-20 15:46:30|9448.3|9438.3|9447.8|9437.8|9448.3|9438.3|9447.8|9437.8|7
1640015200000|2021-12-20 15:46:40|9448.5|9438.5|9448.3|9438.3|9449.3|9439.3|9448.3|9438.3|6
1640015210000|2021-12-20 15:46:50|9448|9438|9447.5|9437.5|9448|9438|9447.5|9437.5|2
1640015220000|2021-12-20 15:47:00|9447.3|9437.3|9448|9438|9448|9438|9446.5|9436.5|9
1640015230000|2021-12-20 15:47:10|9448.3|9438.3|9448.3|9438.3|9449|9439|9448.3|9438.3|8
1640015240000|2021-12-20 15:47:20|9448|9438|9447.8|9437.8|9448|9438|9447.5|9437.5|12
1640015250000|2021-12-20 15:47:30|9448|9438|9448.8|9438.8|9448.8|9438.8|9447.3|9437.3|8
1640015260000|2021-12-20 15:47:40|9448.3|9438.3|9447.8|9437.8|9448.3|9438.3|9447.5|9437.5|6
1640015270000|2021-12-20 15:47:50|9447.5|9437.5|9449.3|9439.3|9449.3|9439.3|9447.5|9437.5|9
1640015280000|2021-12-20 15:48:00|9448.3|9438.3|9447.5|9437.5|9448.3|9438.3|9447.3|9437.3|3
1640015290000|2021-12-20 15:48:10|9447.3|9437.3|9447|9437|9447.3|9437.3|9446.8|9436.8|4
1640015300000|2021-12-20 15:48:20|9446.8|9436.8|9447|9437|9447|9437|9446.8|9436.8|2
1640015310000|2021-12-20 15:48:30|9446.8|9436.8|9443.8|9433.8|9446.8|9436.8|9443.3|9433.3|17
1640015320000|2021-12-20 15:48:40|9444|9434|9444.8|9434.8|9444.8|9434.8|9443.5|9433.5|12
1640015330000|2021-12-20 15:48:50|9444.5|9434.5|9444.3|9434.3|9444.8|9434.8|9443.5|9433.5|14
1640015340000|2021-12-20 15:49:00|9444.8|9434.8|9441.5|9431.5|9444.8|9434.8|9441.5|9431.5|14
1640015350000|2021-12-20 15:49:10|9441.8|9431.8|9443|9433|9443.5|9433.5|9441.8|9431.8|11
1640015360000|2021-12-20 15:49:20|9442.8|9432.8|9442|9432|9442.8|9432.8|9441.8|9431.8|9
1640015370000|2021-12-20 15:49:30|9442.3|9432.3|9443.3|9433.3|9443.3|9433.3|9442.3|9432.3|6
1640015380000|2021-12-20 15:49:40|9442.8|9432.8|9441.8|9431.8|9442.8|9432.8|9441.3|9431.3|8
1640015390000|2021-12-20 15:49:50|9441.5|9431.5|9441|9431|9441.5|9431.5|9440.5|9430.5|5
1640015400000|2021-12-20 15:50:00|9441.3|9431.3|9444.5|9434.5|9444.5|9434.5|9441|9431|13
1640015410000|2021-12-20 15:50:10|9444.8|9434.8|9451|9441|9452|9442|9444.8|9434.8|24
1640015420000|2021-12-20 15:50:20|9451.5|9441.5|9456.3|9446.3|9456.8|9446.8|9451.5|9441.5|15
1640015430000|2021-12-20 15:50:30|9456|9446|9457.3|9447.3|9458.5|9448.5|9455.8|9445.8|19
1640015440000|2021-12-20 15:50:40|9457.5|9447.5|9456.5|9446.5|9460.3|9450.3|9456.3|9446.3|23
1640015450000|2021-12-20 15:50:50|9456.3|9446.3|9455.3|9445.3|9456.5|9446.5|9454.8|9444.8|12
1640015460000|2021-12-20 15:51:00|9456.5|9446.5|9456|9446|9456.5|9446.5|9456|9446|15
1640015470000|2021-12-20 15:51:10|9455.8|9445.8|9452.8|9442.8|9455.8|9445.8|9452.3|9442.3|10
1640015480000|2021-12-20 15:51:20|9452.5|9442.5|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|5
1640015490000|2021-12-20 15:51:30|9452.3|9442.3|9450.5|9440.5|9452.3|9442.3|9450|9440|8
1640015500000|2021-12-20 15:51:40|9449.8|9439.8|9448.8|9438.8|9449.8|9439.8|9448.5|9438.5|6
1640015510000|2021-12-20 15:51:50|9449|9439|9448.8|9438.8|9449.8|9439.8|9448.5|9438.5|14
1640015520000|2021-12-20 15:52:00|9448.5|9438.5|9448.8|9438.8|9449.3|9439.3|9448.5|9438.5|8
1640015530000|2021-12-20 15:52:10|9448.5|9438.5|9450.5|9440.5|9450.5|9440.5|9448.5|9438.5|7
1640015540000|2021-12-20 15:52:20|9450.3|9440.3|9449.8|9439.8|9450.5|9440.5|9449.8|9439.8|8
1640015550000|2021-12-20 15:52:30|9449.5|9439.5|9450.5|9440.5|9450.8|9440.8|9449.5|9439.5|6
1640015560000|2021-12-20 15:52:40|9450.3|9440.3|9449.8|9439.8|9450.3|9440.3|9449.5|9439.5|4
1640015570000|2021-12-20 15:52:50|9449.5|9439.5|9449.5|9439.5|9449.8|9439.8|9449.3|9439.3|7
1640015580000|2021-12-20 15:53:00|9449.8|9439.8|9449.8|9439.8|9450|9440|9449.5|9439.5|9
1640015590000|2021-12-20 15:53:10|9449.5|9439.5|9449.5|9439.5|9449.8|9439.8|9449.5|9439.5|3
1640015600000|2021-12-20 15:53:20|9449.8|9439.8|9450|9440|9450|9440|9449.5|9439.5|4
1640015610000|2021-12-20 15:53:30|9449.5|9439.5|9449.5|9439.5|9450.3|9440.3|9448.5|9438.5|10
1640015620000|2021-12-20 15:53:40|9449.8|9439.8|9450.5|9440.5|9451.3|9441.3|9449.8|9439.8|8
1640015630000|2021-12-20 15:53:50|9451|9441|9446.8|9436.8|9451|9441|9446.8|9436.8|14
1640015640000|2021-12-20 15:54:00|9446.5|9436.5|9444|9434|9447|9437|9443.8|9433.8|8
1640015650000|2021-12-20 15:54:10|9443.8|9433.8|9442.8|9432.8|9443.8|9433.8|9441.8|9431.8|9
1640015660000|2021-12-20 15:54:20|9442.3|9432.3|9442.5|9432.5|9442.5|9432.5|9440.8|9430.8|13
1640015670000|2021-12-20 15:54:30|9442.3|9432.3|9443|9433|9443|9433|9441.5|9431.5|9
1640015680000|2021-12-20 15:54:40|9443.5|9433.5|9443.8|9433.8|9444.3|9434.3|9443|9433|14
1640015690000|2021-12-20 15:54:50|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1640015700000|2021-12-20 15:55:00|9443.3|9433.3|9445|9435|9445|9435|9443|9433|14
1640015710000|2021-12-20 15:55:10|9445.3|9435.3|9445.5|9435.5|9445.8|9435.8|9445|9435|18
1640015720000|2021-12-20 15:55:20|9445.8|9435.8|9449|9439|9449|9439|9445.8|9435.8|21
1640015730000|2021-12-20 15:55:30|9448.5|9438.5|9450|9440|9450.3|9440.3|9448.5|9438.5|18
1640015740000|2021-12-20 15:55:40|9450.3|9440.3|9449.8|9439.8|9450.3|9440.3|9449.5|9439.5|24
1640015750000|2021-12-20 15:55:50|9449.5|9439.5|9450.3|9440.3|9450.5|9440.5|9449.5|9439.5|30
1640015760000|2021-12-20 15:56:00|9449.8|9439.8|9448|9438|9451|9441|9448|9438|23
1640015770000|2021-12-20 15:56:10|9447.8|9437.8|9447.5|9437.5|9448|9438|9447|9437|9
1640015780000|2021-12-20 15:56:20|9446.8|9436.8|9445.3|9435.3|9446.8|9436.8|9445|9435|6
1640015790000|2021-12-20 15:56:30|9445|9435|9444.8|9434.8|9445.3|9435.3|9444.5|9434.5|10
1640015800000|2021-12-20 15:56:40|9444.5|9434.5|9447.5|9437.5|9447.5|9437.5|9444.5|9434.5|24
1640015810000|2021-12-20 15:56:50|9447.3|9437.3|9445|9435|9447.3|9437.3|9445|9435|22
1640015820000|2021-12-20 15:57:00|9445.3|9435.3|9444.3|9434.3|9445.3|9435.3|9444.3|9434.3|3
1640015830000|2021-12-20 15:57:10|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|1
1640015840000|2021-12-20 15:57:20|9444.8|9434.8|9442.8|9432.8|9444.8|9434.8|9442.8|9432.8|10
1640015850000|2021-12-20 15:57:30|9442.3|9432.3|9439.8|9429.8|9442.5|9432.5|9439.8|9429.8|12
1640015860000|2021-12-20 15:57:40|9440|9430|9443.3|9433.3|9443.8|9433.8|9440|9430|12
1640015870000|2021-12-20 15:57:50|9443|9433|9443|9433|9443.8|9433.8|9442.8|9432.8|11
1640015880000|2021-12-20 15:58:00|9442.8|9432.8|9439.3|9429.3|9442.8|9432.8|9439|9429|11
1640015890000|2021-12-20 15:58:10|9439.5|9429.5|9440|9430|9440.3|9430.3|9439.5|9429.5|6
1640015900000|2021-12-20 15:58:20|9439.8|9429.8|9439.3|9429.3|9439.8|9429.8|9439.3|9429.3|5
1640015910000|2021-12-20 15:58:30|9442.5|9432.5|9441.5|9431.5|9442.5|9432.5|9441|9431|8
1640015920000|2021-12-20 15:58:40|9441.3|9431.3|9440.8|9430.8|9441.3|9431.3|9439.3|9429.3|9
1640015930000|2021-12-20 15:58:50|9440.5|9430.5|9441|9431|9441.8|9431.8|9439.8|9429.8|15
1640015940000|2021-12-20 15:59:00|9440.5|9430.5|9442.3|9432.3|9442.3|9432.3|9440.3|9430.3|14
1640015950000|2021-12-20 15:59:10|9442|9432|9442.3|9432.3|9442.5|9432.5|9442|9432|8
1640015960000|2021-12-20 15:59:20|9442.5|9432.5|9442.3|9432.3|9443|9433|9442.3|9432.3|8
1640015970000|2021-12-20 15:59:30|9441.3|9431.3|9439.8|9429.8|9441.3|9431.3|9439.5|9429.5|16
1640015980000|2021-12-20 15:59:40|9439.5|9429.5|9440.3|9430.3|9440.3|9430.3|9439.3|9429.3|27
1640015990000|2021-12-20 15:59:50|9439.3|9429.3|9443.8|9433.8|9443.8|9433.8|9439.3|9429.3|17
1640016000000|2021-12-20 16:00:00|9443.5|9433.5|9443|9433|9443.5|9433.5|9442.5|9432.5|16
1640016010000|2021-12-20 16:00:10|9443.5|9433.5|9445.3|9435.3|9446|9436|9443.5|9433.5|12
1640016020000|2021-12-20 16:00:20|9445|9435|9444.8|9434.8|9446.5|9436.5|9444.5|9434.5|13
1640016030000|2021-12-20 16:00:30|9444.5|9434.5|9443.8|9433.8|9444.5|9434.5|9443.5|9433.5|10
1640016040000|2021-12-20 16:00:40|9443.5|9433.5|9442.8|9432.8|9443.5|9433.5|9442.8|9432.8|9
1640016050000|2021-12-20 16:00:50|9442.5|9432.5|9442|9432|9442.5|9432.5|9442|9432|2
1640016060000|2021-12-20 16:01:00|9441.8|9431.8|9443.8|9433.8|9444.8|9434.8|9441.8|9431.8|20
1640016070000|2021-12-20 16:01:10|9443.5|9433.5|9443.8|9433.8|9443.8|9433.8|9443.3|9433.3|4
1640016080000|2021-12-20 16:01:20|9443.5|9433.5|9441.8|9431.8|9443.8|9433.8|9441.8|9431.8|6
1640016090000|2021-12-20 16:01:30|9442|9432|9442|9432|9442|9432|9442|9432|1
1640016100000|2021-12-20 16:01:40|9441.8|9431.8|9439.8|9429.8|9441.8|9431.8|9439.8|9429.8|7
1640016110000|2021-12-20 16:01:50|9440|9430|9439.5|9429.5|9440|9430|9439|9429|11
1640016120000|2021-12-20 16:02:00|9439.8|9429.8|9440|9430|9440.8|9430.8|9439.8|9429.8|6
1640016130000|2021-12-20 16:02:10|9440.3|9430.3|9441|9431|9441|9431|9439.3|9429.3|14
1640016140000|2021-12-20 16:02:20|9440.8|9430.8|9441.3|9431.3|9441.3|9431.3|9439|9429|16
1640016150000|2021-12-20 16:02:30|9441.8|9431.8|9441.3|9431.3|9442|9432|9440.5|9430.5|16
1640016160000|2021-12-20 16:02:40|9440.3|9430.3|9441.8|9431.8|9441.8|9431.8|9440|9430|12
1640016170000|2021-12-20 16:02:50|9441.5|9431.5|9441.3|9431.3|9441.5|9431.5|9441|9431|8
1640016180000|2021-12-20 16:03:00|9440.8|9430.8|9442.5|9432.5|9442.8|9432.8|9440.8|9430.8|13
1640016190000|2021-12-20 16:03:10|9442.8|9432.8|9443|9433|9443|9433|9442.5|9432.5|5
1640016200000|2021-12-20 16:03:20|9442.5|9432.5|9443|9433|9443|9433|9442.5|9432.5|7
1640016210000|2021-12-20 16:03:30|9443.5|9433.5|9443.3|9433.3|9443.5|9433.5|9443|9433|5
1640016220000|2021-12-20 16:03:40|9443|9433|9441|9431|9443|9433|9441|9431|4
1640016230000|2021-12-20 16:03:50|9440.8|9430.8|9440|9430|9440.8|9430.8|9440|9430|10
1640016240000|2021-12-20 16:04:00|9440.5|9430.5|9443|9433|9443.3|9433.3|9440.5|9430.5|11
1640016250000|2021-12-20 16:04:10|9441.8|9431.8|9442.3|9432.3|9442.8|9432.8|9441.8|9431.8|14
1640016260000|2021-12-20 16:04:20|9442.5|9432.5|9443|9433|9443|9433|9442.3|9432.3|4
1640016270000|2021-12-20 16:04:30|9442.8|9432.8|9442.5|9432.5|9442.8|9432.8|9442|9432|7
1640016280000|2021-12-20 16:04:40|9442|9432|9442|9432|9442.5|9432.5|9441.8|9431.8|5
1640016290000|2021-12-20 16:04:50|9441.8|9431.8|9441.8|9431.8|9442.3|9432.3|9441.8|9431.8|5
1640016300000|2021-12-20 16:05:00|9442.3|9432.3|9443.5|9433.5|9444.5|9434.5|9442.3|9432.3|7
1640016310000|2021-12-20 16:05:10|9444|9434|9445.3|9435.3|9445.3|9435.3|9443.8|9433.8|4
1640016320000|2021-12-20 16:05:20|9445.5|9435.5|9445.8|9435.8|9447.3|9437.3|9445.5|9435.5|17
1640016330000|2021-12-20 16:05:30|9445.5|9435.5|9445.8|9435.8|9446|9436|9445.5|9435.5|3
1640016340000|2021-12-20 16:05:40|9445.5|9435.5|9444.8|9434.8|9445.5|9435.5|9443.8|9433.8|7
1640016350000|2021-12-20 16:05:50|9444|9434|9444.3|9434.3|9445|9435|9444|9434|6
1640016360000|2021-12-20 16:06:00|9443.3|9433.3|9444.3|9434.3|9444.5|9434.5|9443.3|9433.3|9
1640016370000|2021-12-20 16:06:10|9444.5|9434.5|9444.8|9434.8|9445|9435|9444.3|9434.3|7
1640016380000|2021-12-20 16:06:20|9445|9435|9445.3|9435.3|9445.8|9435.8|9445|9435|4
1640016390000|2021-12-20 16:06:30|9444.5|9434.5|9444.3|9434.3|9445|9435|9444.3|9434.3|5
1640016400000|2021-12-20 16:06:40|9444.8|9434.8|9446.8|9436.8|9446.8|9436.8|9444.3|9434.3|9
1640016410000|2021-12-20 16:06:50|9446.5|9436.5|9446.3|9436.3|9447|9437|9446|9436|12
1640016420000|2021-12-20 16:07:00|9446.5|9436.5|9446.3|9436.3|9446.8|9436.8|9445.8|9435.8|12
1640016430000|2021-12-20 16:07:10|9446|9436|9446|9436|9446.5|9436.5|9445.8|9435.8|6
1640016440000|2021-12-20 16:07:20|9446.5|9436.5|9446.5|9436.5|9446.8|9436.8|9446|9436|8
1640016450000|2021-12-20 16:07:30|9446|9436|9447|9437|9447|9437|9446|9436|5
1640016460000|2021-12-20 16:07:40|9446.5|9436.5|9447.8|9437.8|9447.8|9437.8|9446.5|9436.5|10
1640016470000|2021-12-20 16:07:50|9447.3|9437.3|9447.5|9437.5|9448|9438|9447.3|9437.3|6
1640016490000|2021-12-20 16:08:10|9448|9438|9448.3|9438.3|9448.3|9438.3|9447.5|9437.5|10
1640016500000|2021-12-20 16:08:20|9450.3|9440.3|9449.5|9439.5|9450.8|9440.8|9449|9439|12
1640016510000|2021-12-20 16:08:30|9449.8|9439.8|9450|9440|9450|9440|9449.5|9439.5|4
1640016520000|2021-12-20 16:08:40|9449.8|9439.8|9450|9440|9450.3|9440.3|9449.8|9439.8|6
1640016530000|2021-12-20 16:08:50|9450.5|9440.5|9451.5|9441.5|9451.5|9441.5|9450.3|9440.3|9
1640016540000|2021-12-20 16:09:00|9451.3|9441.3|9454|9444|9454.5|9444.5|9451.3|9441.3|15
1640016550000|2021-12-20 16:09:10|9453.8|9443.8|9456.3|9446.3|9456.3|9446.3|9453.8|9443.8|11
1640016560000|2021-12-20 16:09:20|9456|9446|9456.3|9446.3|9456.3|9446.3|9456|9446|6
1640016570000|2021-12-20 16:09:30|9457.8|9447.8|9458.3|9448.3|9458.3|9448.3|9457.8|9447.8|2
1640016580000|2021-12-20 16:09:40|9459.5|9449.5|9459|9449|9459.8|9449.8|9457.3|9447.3|15
1640016590000|2021-12-20 16:09:50|9458.8|9448.8|9460|9450|9460.3|9450.3|9458.8|9448.8|15
1640016600000|2021-12-20 16:10:00|9459.8|9449.8|9459|9449|9460|9450|9458.5|9448.5|12
1640016610000|2021-12-20 16:10:10|9460.5|9450.5|9459|9449|9460.8|9450.8|9458.8|9448.8|16
1640016620000|2021-12-20 16:10:20|9459.5|9449.5|9456.5|9446.5|9459.5|9449.5|9456.5|9446.5|11
1640016630000|2021-12-20 16:10:30|9456.8|9446.8|9454.8|9444.8|9457.5|9447.5|9454.8|9444.8|8
1640016640000|2021-12-20 16:10:40|9454.3|9444.3|9454|9444|9454.3|9444.3|9454|9444|2
1640016650000|2021-12-20 16:10:50|9454.5|9444.5|9454|9444|9454.5|9444.5|9452.8|9442.8|15
1640016660000|2021-12-20 16:11:00|9453.8|9443.8|9454.3|9444.3|9454.3|9444.3|9453.5|9443.5|5
1640016670000|2021-12-20 16:11:10|9454|9444|9452.8|9442.8|9454.3|9444.3|9452.5|9442.5|9
1640016680000|2021-12-20 16:11:20|9452.5|9442.5|9453|9443|9453.8|9443.8|9452.3|9442.3|8
1640016690000|2021-12-20 16:11:30|9452.8|9442.8|9452.5|9442.5|9453.3|9443.3|9452.5|9442.5|9
1640016700000|2021-12-20 16:11:40|9452.8|9442.8|9454|9444|9456|9446|9452.8|9442.8|13
1640016710000|2021-12-20 16:11:50|9454.3|9444.3|9456.5|9446.5|9456.5|9446.5|9454|9444|16
1640016720000|2021-12-20 16:12:00|9456.3|9446.3|9456.5|9446.5|9456.5|9446.5|9455.8|9445.8|9
1640016730000|2021-12-20 16:12:10|9456.8|9446.8|9456.5|9446.5|9457|9447|9456|9446|4
1640016740000|2021-12-20 16:12:20|9457.3|9447.3|9459.5|9449.5|9459.8|9449.8|9456.5|9446.5|7
1640016750000|2021-12-20 16:12:30|9459.3|9449.3|9460|9450|9460|9450|9459.3|9449.3|6
1640016760000|2021-12-20 16:12:40|9460.3|9450.3|9460|9450|9460.5|9450.5|9459.3|9449.3|16
1640016770000|2021-12-20 16:12:50|9459.8|9449.8|9459.8|9449.8|9460|9450|9458.5|9448.5|14
1640016780000|2021-12-20 16:13:00|9459.5|9449.5|9458.5|9448.5|9460.3|9450.3|9458.5|9448.5|14
1640016790000|2021-12-20 16:13:10|9458.8|9448.8|9457.3|9447.3|9459|9449|9457.3|9447.3|13
1640016800000|2021-12-20 16:13:20|9457.5|9447.5|9457.8|9447.8|9457.8|9447.8|9457.3|9447.3|6
1640016810000|2021-12-20 16:13:30|9458.3|9448.3|9458|9448|9458.3|9448.3|9457.8|9447.8|6
1640016820000|2021-12-20 16:13:40|9457.8|9447.8|9456.8|9446.8|9458|9448|9456.8|9446.8|8
1640016830000|2021-12-20 16:13:50|9457|9447|9456.5|9446.5|9457|9447|9456.3|9446.3|7
1640016840000|2021-12-20 16:14:00|9456.3|9446.3|9453.8|9443.8|9456.3|9446.3|9453|9443|12
1640016850000|2021-12-20 16:14:10|9453.5|9443.5|9453.8|9443.8|9454.8|9444.8|9453|9443|7
1640016860000|2021-12-20 16:14:20|9453.5|9443.5|9452.8|9442.8|9453.5|9443.5|9452.8|9442.8|11
1640016870000|2021-12-20 16:14:30|9453|9443|9452.3|9442.3|9453|9443|9452|9442|6
1640016880000|2021-12-20 16:14:40|9452|9442|9452.3|9442.3|9452.5|9442.5|9451.5|9441.5|10
1640016890000|2021-12-20 16:14:50|9452|9442|9450.3|9440.3|9452|9442|9450.3|9440.3|4
1640016900000|2021-12-20 16:15:00|9450.5|9440.5|9450|9440|9450.5|9440.5|9449.8|9439.8|6
1640016910000|2021-12-20 16:15:10|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|1
1640016920000|2021-12-20 16:15:20|9449.5|9439.5|9449.3|9439.3|9449.8|9439.8|9448.5|9438.5|8
1640016930000|2021-12-20 16:15:30|9448.8|9438.8|9448.3|9438.3|9449|9439|9448|9438|14
1640016940000|2021-12-20 16:15:40|9448.5|9438.5|9447.8|9437.8|9448.5|9438.5|9447.8|9437.8|4
1640016950000|2021-12-20 16:15:50|9447|9437|9445.8|9435.8|9447|9437|9445.8|9435.8|3
1640016960000|2021-12-20 16:16:00|9446|9436|9448.5|9438.5|9448.8|9438.8|9446|9436|12
1640016970000|2021-12-20 16:16:10|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.3|9438.3|4
1640016980000|2021-12-20 16:16:20|9449.5|9439.5|9448.8|9438.8|9449.8|9439.8|9448.5|9438.5|13
1640016990000|2021-12-20 16:16:30|9448.5|9438.5|9448.3|9438.3|9448.5|9438.5|9448.3|9438.3|2
1640017000000|2021-12-20 16:16:40|9448.5|9438.5|9449.5|9439.5|9449.5|9439.5|9448.3|9438.3|5
1640017010000|2021-12-20 16:16:50|9449.8|9439.8|9451|9441|9451.3|9441.3|9449.8|9439.8|12
1640017020000|2021-12-20 16:17:00|9451.3|9441.3|9451.5|9441.5|9452|9442|9451.3|9441.3|4
1640017040000|2021-12-20 16:17:20|9451.3|9441.3|9452.5|9442.5|9453|9443|9451.3|9441.3|10
1640017050000|2021-12-20 16:17:30|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.3|9442.3|8
1640017060000|2021-12-20 16:17:40|9452.3|9442.3|9452.8|9442.8|9452.8|9442.8|9452.3|9442.3|5
1640017080000|2021-12-20 16:18:00|9452.5|9442.5|9452.8|9442.8|9452.8|9442.8|9452.3|9442.3|4
1640017090000|2021-12-20 16:18:10|9453|9443|9452.8|9442.8|9453|9443|9452.8|9442.8|2
1640017100000|2021-12-20 16:18:20|9452.5|9442.5|9452|9442|9452.5|9442.5|9452|9442|3
1640017110000|2021-12-20 16:18:30|9452.3|9442.3|9452|9442|9452.3|9442.3|9452|9442|6
1640017120000|2021-12-20 16:18:40|9451.8|9441.8|9452.3|9442.3|9452.3|9442.3|9451.8|9441.8|3
1640017130000|2021-12-20 16:18:50|9452.5|9442.5|9453.3|9443.3|9453.3|9443.3|9452.5|9442.5|3
1640017140000|2021-12-20 16:19:00|9453.5|9443.5|9454.8|9444.8|9457|9447|9453.5|9443.5|9
1640017150000|2021-12-20 16:19:10|9454.5|9444.5|9453|9443|9454.5|9444.5|9453|9443|10
1640017160000|2021-12-20 16:19:20|9452.5|9442.5|9451.5|9441.5|9452.5|9442.5|9451.3|9441.3|11
1640017170000|2021-12-20 16:19:30|9451.3|9441.3|9452.3|9442.3|9452.3|9442.3|9451|9441|9
1640017180000|2021-12-20 16:19:40|9451.8|9441.8|9456.3|9446.3|9456.8|9446.8|9451.8|9441.8|16
1640017190000|2021-12-20 16:19:50|9456|9446|9461.8|9451.8|9461.8|9451.8|9456|9446|19
1640017200000|2021-12-20 16:20:00|9462.8|9452.8|9462.3|9452.3|9463.5|9453.5|9461.8|9451.8|7
1640017210000|2021-12-20 16:20:10|9462.5|9452.5|9461.5|9451.5|9463.5|9453.5|9461.3|9451.3|12
1640017220000|2021-12-20 16:20:20|9461.3|9451.3|9460.8|9450.8|9461.3|9451.3|9460.5|9450.5|4
1640017230000|2021-12-20 16:20:30|9460.5|9450.5|9460.5|9450.5|9460.8|9450.8|9459.8|9449.8|7
1640017240000|2021-12-20 16:20:40|9460|9450|9460.5|9450.5|9460.5|9450.5|9460|9450|2
1640017250000|2021-12-20 16:20:50|9460|9450|9459.5|9449.5|9460|9450|9459.5|9449.5|5
1640017260000|2021-12-20 16:21:00|9459.3|9449.3|9458.8|9448.8|9459.5|9449.5|9458.8|9448.8|4
1640017270000|2021-12-20 16:21:10|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|1
1640017280000|2021-12-20 16:21:20|9459.5|9449.5|9460|9450|9460|9450|9459.5|9449.5|3
1640017290000|2021-12-20 16:21:30|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|1
1640017300000|2021-12-20 16:21:40|9460|9450|9460.3|9450.3|9460.3|9450.3|9460|9450|4
1640017310000|2021-12-20 16:21:50|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1640017330000|2021-12-20 16:22:10|9460.8|9450.8|9461|9451|9461|9451|9460.5|9450.5|6
1640017340000|2021-12-20 16:22:20|9460.8|9450.8|9461|9451|9461.3|9451.3|9460.8|9450.8|12
1640017350000|2021-12-20 16:22:30|9460.8|9450.8|9461.5|9451.5|9461.5|9451.5|9460.8|9450.8|6
1640017360000|2021-12-20 16:22:40|9461.8|9451.8|9462.3|9452.3|9462.5|9452.5|9461.8|9451.8|8
1640017370000|2021-12-20 16:22:50|9462.5|9452.5|9463.3|9453.3|9463.3|9453.3|9462.3|9452.3|9
1640017380000|2021-12-20 16:23:00|9463|9453|9463.5|9453.5|9463.5|9453.5|9463|9453|3
1640017390000|2021-12-20 16:23:10|9463.3|9453.3|9463|9453|9463.3|9453.3|9463|9453|2
1640017400000|2021-12-20 16:23:20|9462.8|9452.8|9463|9453|9463|9453|9462.8|9452.8|2
1640017420000|2021-12-20 16:23:40|9463.3|9453.3|9465.5|9455.5|9465.8|9455.8|9463|9453|8
1640017430000|2021-12-20 16:23:50|9465.3|9455.3|9465|9455|9465.5|9455.5|9464.8|9454.8|16
1640017440000|2021-12-20 16:24:00|9464.8|9454.8|9464.5|9454.5|9465|9455|9464.5|9454.5|4
1640017450000|2021-12-20 16:24:10|9464.8|9454.8|9463.5|9453.5|9464.8|9454.8|9463.5|9453.5|3
1640017460000|2021-12-20 16:24:20|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9462.5|9452.5|5
1640017470000|2021-12-20 16:24:30|9463.8|9453.8|9463.8|9453.8|9464|9454|9463.3|9453.3|6
1640017480000|2021-12-20 16:24:40|9463|9453|9463.3|9453.3|9463.3|9453.3|9462.8|9452.8|4
1640017490000|2021-12-20 16:24:50|9463.8|9453.8|9464|9454|9464.5|9454.5|9463.8|9453.8|6
1640017500000|2021-12-20 16:25:00|9464.3|9454.3|9464.5|9454.5|9464.5|9454.5|9464.3|9454.3|2
1640017510000|2021-12-20 16:25:10|9464.8|9454.8|9465|9455|9465.3|9455.3|9464.8|9454.8|6
1640017520000|2021-12-20 16:25:20|9464.8|9454.8|9463.8|9453.8|9464.8|9454.8|9463.8|9453.8|5
1640017530000|2021-12-20 16:25:30|9464.8|9454.8|9464|9454|9464.8|9454.8|9463.8|9453.8|5
1640017540000|2021-12-20 16:25:40|9464.3|9454.3|9463.5|9453.5|9464.3|9454.3|9463.5|9453.5|8
1640017550000|2021-12-20 16:25:50|9463.3|9453.3|9463.5|9453.5|9463.5|9453.5|9463.3|9453.3|2
1640017560000|2021-12-20 16:26:00|9463.3|9453.3|9463.5|9453.5|9463.5|9453.5|9462.8|9452.8|5
1640017570000|2021-12-20 16:26:10|9464|9454|9463.5|9453.5|9464|9454|9463.5|9453.5|2
1640017580000|2021-12-20 16:26:20|9463.3|9453.3|9462.8|9452.8|9463.5|9453.5|9462.8|9452.8|5
1640017590000|2021-12-20 16:26:30|9462.5|9452.5|9462|9452|9462.8|9452.8|9462|9452|5
1640017600000|2021-12-20 16:26:40|9461.8|9451.8|9461.8|9451.8|9462|9452|9461.5|9451.5|4
1640017610000|2021-12-20 16:26:50|9462|9452|9462|9452|9462|9452|9462|9452|1
1640017620000|2021-12-20 16:27:00|9461.8|9451.8|9461.8|9451.8|9462|9452|9461.8|9451.8|9
1640017630000|2021-12-20 16:27:10|9461.3|9451.3|9462.3|9452.3|9462.5|9452.5|9461.3|9451.3|7
1640017640000|2021-12-20 16:27:20|9462.8|9452.8|9463.5|9453.5|9465.3|9455.3|9462.8|9452.8|5
1640017650000|2021-12-20 16:27:30|9463.3|9453.3|9462.5|9452.5|9463.3|9453.3|9462.5|9452.5|3
1640017660000|2021-12-20 16:27:40|9462.3|9452.3|9462.3|9452.3|9462.5|9452.5|9462|9452|6
1640017670000|2021-12-20 16:27:50|9462|9452|9461.8|9451.8|9462|9452|9461.5|9451.5|3
1640017680000|2021-12-20 16:28:00|9461.3|9451.3|9462.5|9452.5|9462.5|9452.5|9461.3|9451.3|3
1640017690000|2021-12-20 16:28:10|9465.8|9455.8|9467|9457|9467|9457|9465.8|9455.8|5
1640017700000|2021-12-20 16:28:20|9466.8|9456.8|9466.5|9456.5|9467|9457|9466.3|9456.3|9
1640017710000|2021-12-20 16:28:30|9466.3|9456.3|9467|9457|9467|9457|9466.3|9456.3|4
1640017720000|2021-12-20 16:28:40|9467.5|9457.5|9467.8|9457.8|9467.8|9457.8|9467.5|9457.5|4
1640017740000|2021-12-20 16:29:00|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1640017750000|2021-12-20 16:29:10|9467.8|9457.8|9467.3|9457.3|9467.8|9457.8|9467.3|9457.3|3
1640017760000|2021-12-20 16:29:20|9467.5|9457.5|9467.8|9457.8|9467.8|9457.8|9467.5|9457.5|2
1640017770000|2021-12-20 16:29:30|9468|9458|9469.5|9459.5|9469.5|9459.5|9468|9458|8
1640017780000|2021-12-20 16:29:40|9469.8|9459.8|9469.8|9459.8|9470|9460|9469.3|9459.3|5
1640017790000|2021-12-20 16:29:50|9470|9460|9469.8|9459.8|9470.3|9460.3|9469.8|9459.8|3
1640017800000|2021-12-20 16:30:00|9469.5|9459.5|9469|9459|9469.5|9459.5|9468.3|9458.3|6
1640017810000|2021-12-20 16:30:10|9468.5|9458.5|9469.8|9459.8|9469.8|9459.8|9468.5|9458.5|5
1640017820000|2021-12-20 16:30:20|9469.5|9459.5|9469|9459|9469.5|9459.5|9468.3|9458.3|5
1640017830000|2021-12-20 16:30:30|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1640017840000|2021-12-20 16:30:40|9469.5|9459.5|9469.5|9459.5|9469.8|9459.8|9468.8|9458.8|7
1640017850000|2021-12-20 16:30:50|9469.3|9459.3|9469|9459|9469.3|9459.3|9469|9459|2
1640017860000|2021-12-20 16:31:00|9468.8|9458.8|9469.5|9459.5|9469.8|9459.8|9468.8|9458.8|6
1640017870000|2021-12-20 16:31:10|9469.8|9459.8|9469.8|9459.8|9470.3|9460.3|9469.8|9459.8|5
1640017890000|2021-12-20 16:31:30|9470|9460|9470.8|9460.8|9470.8|9460.8|9470|9460|4
1640017900000|2021-12-20 16:31:40|9471|9461|9472.3|9462.3|9472.8|9462.8|9471|9461|10
1640017910000|2021-12-20 16:31:50|9472|9462|9471.5|9461.5|9472|9462|9470.5|9460.5|5
1640017920000|2021-12-20 16:32:00|9471.3|9461.3|9471.8|9461.8|9472|9462|9470.8|9460.8|7
1640017930000|2021-12-20 16:32:10|9471.5|9461.5|9470.8|9460.8|9471.5|9461.5|9470.8|9460.8|4
1640017940000|2021-12-20 16:32:20|9470.5|9460.5|9470.5|9460.5|9470.8|9460.8|9470.5|9460.5|3
1640017950000|2021-12-20 16:32:30|9470.8|9460.8|9470.5|9460.5|9470.8|9460.8|9470.5|9460.5|2
1640017960000|2021-12-20 16:32:40|9470.8|9460.8|9470|9460|9471.3|9461.3|9469.3|9459.3|12
1640017970000|2021-12-20 16:32:50|9469|9459|9467|9457|9470|9460|9466.8|9456.8|11
1640017980000|2021-12-20 16:33:00|9466.8|9456.8|9466.8|9456.8|9467|9457|9466.8|9456.8|5
1640017990000|2021-12-20 16:33:10|9466.5|9456.5|9466|9456|9466.8|9456.8|9465.8|9455.8|12
1640018000000|2021-12-20 16:33:20|9466.3|9456.3|9468.3|9458.3|9468.8|9458.8|9466.3|9456.3|10
1640018010000|2021-12-20 16:33:30|9468|9458|9467|9457|9468|9458|9466.5|9456.5|7
1640018020000|2021-12-20 16:33:40|9466.8|9456.8|9467|9457|9467|9457|9466.8|9456.8|4
1640018030000|2021-12-20 16:33:50|9466.8|9456.8|9465.3|9455.3|9466.8|9456.8|9465|9455|9
1640018040000|2021-12-20 16:34:00|9465.5|9455.5|9466|9456|9466.3|9456.3|9465.5|9455.5|7
1640018050000|2021-12-20 16:34:10|9466.3|9456.3|9465.5|9455.5|9466.3|9456.3|9465.3|9455.3|5
1640018060000|2021-12-20 16:34:20|9465.8|9455.8|9467.3|9457.3|9467.3|9457.3|9465.5|9455.5|8
1640018070000|2021-12-20 16:34:30|9467|9457|9467|9457|9467.3|9457.3|9467|9457|3
1640018080000|2021-12-20 16:34:40|9466.8|9456.8|9467|9457|9467|9457|9466.8|9456.8|2
1640018090000|2021-12-20 16:34:50|9466.8|9456.8|9466.8|9456.8|9467|9457|9466.3|9456.3|5
1640018100000|2021-12-20 16:35:00|9466.5|9456.5|9467.5|9457.5|9467.8|9457.8|9466.5|9456.5|11
1640018110000|2021-12-20 16:35:10|9467.8|9457.8|9467.5|9457.5|9468.3|9458.3|9467.5|9457.5|6
1640018120000|2021-12-20 16:35:20|9467.3|9457.3|9466.5|9456.5|9467.3|9457.3|9466.3|9456.3|4
1640018130000|2021-12-20 16:35:30|9466.3|9456.3|9465|9455|9466.3|9456.3|9465|9455|7
1640018140000|2021-12-20 16:35:40|9465.3|9455.3|9465|9455|9465.3|9455.3|9464.5|9454.5|9
1640018150000|2021-12-20 16:35:50|9464.8|9454.8|9464.5|9454.5|9464.8|9454.8|9464|9454|13
1640018160000|2021-12-20 16:36:00|9464.3|9454.3|9461.5|9451.5|9464.5|9454.5|9460.5|9450.5|7
1640018170000|2021-12-20 16:36:10|9461.3|9451.3|9460.5|9450.5|9461.3|9451.3|9459.8|9449.8|13
1640018180000|2021-12-20 16:36:20|9460.3|9450.3|9460|9450|9460.3|9450.3|9460|9450|2
1640018190000|2021-12-20 16:36:30|9459|9449|9458.8|9448.8|9459.3|9449.3|9458.5|9448.5|11
1640018200000|2021-12-20 16:36:40|9458.5|9448.5|9457.8|9447.8|9460|9450|9457.8|9447.8|10
1640018210000|2021-12-20 16:36:50|9457.5|9447.5|9456.3|9446.3|9457.5|9447.5|9455.8|9445.8|7
1640018220000|2021-12-20 16:37:00|9456.5|9446.5|9456.8|9446.8|9456.8|9446.8|9456.3|9446.3|9
1640018230000|2021-12-20 16:37:10|9456.5|9446.5|9455.5|9445.5|9456.5|9446.5|9455.5|9445.5|4
1640018240000|2021-12-20 16:37:20|9455.8|9445.8|9456|9446|9457.3|9447.3|9455.8|9445.8|5
1640018250000|2021-12-20 16:37:30|9455.8|9445.8|9455|9445|9456.3|9446.3|9454.8|9444.8|12
1640018260000|2021-12-20 16:37:40|9454.3|9444.3|9454.8|9444.8|9455.5|9445.5|9454.3|9444.3|14
1640018270000|2021-12-20 16:37:50|9455|9445|9454.5|9444.5|9455.5|9445.5|9454.3|9444.3|12
1640018280000|2021-12-20 16:38:00|9454.8|9444.8|9454.5|9444.5|9455|9445|9453.8|9443.8|12
1640018290000|2021-12-20 16:38:10|9454.3|9444.3|9455.5|9445.5|9455.5|9445.5|9454.3|9444.3|7
1640018300000|2021-12-20 16:38:20|9456|9446|9456.3|9446.3|9456.3|9446.3|9456|9446|2
1640018310000|2021-12-20 16:38:30|9456.8|9446.8|9457|9447|9457|9447|9456.3|9446.3|8
1640018320000|2021-12-20 16:38:40|9456.8|9446.8|9456.5|9446.5|9456.8|9446.8|9456.5|9446.5|2
1640018340000|2021-12-20 16:39:00|9456.3|9446.3|9455.5|9445.5|9456.3|9446.3|9454.5|9444.5|8
1640018350000|2021-12-20 16:39:10|9455.8|9445.8|9456.3|9446.3|9457|9447|9455.5|9445.5|10
1640018360000|2021-12-20 16:39:20|9456.5|9446.5|9455.8|9445.8|9456.5|9446.5|9455.8|9445.8|5
1640018370000|2021-12-20 16:39:30|9455.5|9445.5|9455|9445|9455.8|9445.8|9454.8|9444.8|8
1640018380000|2021-12-20 16:39:40|9455.3|9445.3|9456|9446|9456|9446|9455.3|9445.3|2
1640018390000|2021-12-20 16:39:50|9456.3|9446.3|9456.8|9446.8|9457.3|9447.3|9456.3|9446.3|3
1640018400000|2021-12-20 16:40:00|9456.3|9446.3|9455.8|9445.8|9456.3|9446.3|9455.5|9445.5|10
1640018410000|2021-12-20 16:40:10|9456|9446|9456.5|9446.5|9456.8|9446.8|9456|9446|4
1640018420000|2021-12-20 16:40:20|9456.8|9446.8|9457.3|9447.3|9457.5|9447.5|9456.8|9446.8|4
1640018440000|2021-12-20 16:40:40|9457|9447|9455.8|9445.8|9457|9447|9455.8|9445.8|6
1640018450000|2021-12-20 16:40:50|9455.5|9445.5|9455.8|9445.8|9456.3|9446.3|9453.8|9443.8|15
1640018460000|2021-12-20 16:41:00|9456.3|9446.3|9456.8|9446.8|9457.3|9447.3|9456|9446|8
1640018480000|2021-12-20 16:41:20|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9456.5|9446.5|4
1640018490000|2021-12-20 16:41:30|9457.5|9447.5|9457.5|9447.5|9458.3|9448.3|9457.5|9447.5|5
1640018510000|2021-12-20 16:41:50|9457.3|9447.3|9458.5|9448.5|9458.5|9448.5|9457.3|9447.3|5
1640018520000|2021-12-20 16:42:00|9458.3|9448.3|9456.3|9446.3|9458.3|9448.3|9454.5|9444.5|13
1640018530000|2021-12-20 16:42:10|9456|9446|9456.5|9446.5|9456.8|9446.8|9456|9446|4
1640018540000|2021-12-20 16:42:20|9457|9447|9456.8|9446.8|9457.3|9447.3|9456.8|9446.8|4
1640018550000|2021-12-20 16:42:30|9457|9447|9457.8|9447.8|9458|9448|9456.8|9446.8|8
1640018560000|2021-12-20 16:42:40|9458|9448|9458.5|9448.5|9458.8|9448.8|9458|9448|9
1640018570000|2021-12-20 16:42:50|9458.3|9448.3|9458.3|9448.3|9458.8|9448.8|9457.3|9447.3|9
1640018580000|2021-12-20 16:43:00|9458.5|9448.5|9457.8|9447.8|9458.5|9448.5|9456.3|9446.3|17
1640018590000|2021-12-20 16:43:10|9457.5|9447.5|9458.3|9448.3|9458.5|9448.5|9457.5|9447.5|12
1640018600000|2021-12-20 16:43:20|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.3|9448.3|3
1640018610000|2021-12-20 16:43:30|9458.3|9448.3|9458.8|9448.8|9458.8|9448.8|9458.3|9448.3|2
1640018620000|2021-12-20 16:43:40|9459|9449|9460|9450|9460|9450|9459|9449|2
1640018630000|2021-12-20 16:43:50|9459.8|9449.8|9459.5|9449.5|9459.8|9449.8|9459|9449|7
1640018640000|2021-12-20 16:44:00|9459.3|9449.3|9457.3|9447.3|9459.8|9449.8|9457.3|9447.3|10
1640018650000|2021-12-20 16:44:10|9457|9447|9456|9446|9457.5|9447.5|9455.5|9445.5|14
1640018660000|2021-12-20 16:44:20|9456.3|9446.3|9454.5|9444.5|9456.3|9446.3|9454.3|9444.3|11
1640018670000|2021-12-20 16:44:30|9455|9445|9455.8|9445.8|9455.8|9445.8|9455|9445|3
1640018680000|2021-12-20 16:44:40|9455.5|9445.5|9456.3|9446.3|9456.3|9446.3|9454.5|9444.5|7
1640018690000|2021-12-20 16:44:50|9456|9446|9456|9446|9456|9446|9455.5|9445.5|4
1640018700000|2021-12-20 16:45:00|9455.8|9445.8|9453.5|9443.5|9455.8|9445.8|9453.3|9443.3|17
1640018710000|2021-12-20 16:45:10|9454|9444|9456|9446|9456|9446|9452.5|9442.5|11
1640018720000|2021-12-20 16:45:20|9455.8|9445.8|9455|9445|9455.8|9445.8|9454.8|9444.8|11
1640018730000|2021-12-20 16:45:30|9454.5|9444.5|9455.3|9445.3|9455.3|9445.3|9453.3|9443.3|13
1640018740000|2021-12-20 16:45:40|9455|9445|9455.8|9445.8|9455.8|9445.8|9454.5|9444.5|10
1640018750000|2021-12-20 16:45:50|9455.5|9445.5|9454|9444|9455.5|9445.5|9453.3|9443.3|10
1640018760000|2021-12-20 16:46:00|9453.8|9443.8|9453.3|9443.3|9454|9444|9452.5|9442.5|12
1640018780000|2021-12-20 16:46:20|9452.8|9442.8|9452|9442|9452.8|9442.8|9452|9442|4
1640018790000|2021-12-20 16:46:30|9451.5|9441.5|9451.8|9441.8|9451.8|9441.8|9451.3|9441.3|6
1640018800000|2021-12-20 16:46:40|9451.5|9441.5|9451.8|9441.8|9451.8|9441.8|9451.3|9441.3|3
1640018810000|2021-12-20 16:46:50|9450.8|9440.8|9450|9440|9451.5|9441.5|9450|9440|7
1640018820000|2021-12-20 16:47:00|9450.3|9440.3|9455.5|9445.5|9455.8|9445.8|9450.3|9440.3|12
1640018830000|2021-12-20 16:47:10|9455|9445|9453.5|9443.5|9455|9445|9452.8|9442.8|14
1640018840000|2021-12-20 16:47:20|9453.8|9443.8|9452.8|9442.8|9454|9444|9452.5|9442.5|13
1640018850000|2021-12-20 16:47:30|9452.5|9442.5|9451.3|9441.3|9453|9443|9451.3|9441.3|13
1640018860000|2021-12-20 16:47:40|9451.5|9441.5|9451.3|9441.3|9451.5|9441.5|9450.5|9440.5|10
1640018870000|2021-12-20 16:47:50|9451|9441|9452.5|9442.5|9452.8|9442.8|9450.5|9440.5|12
1640018880000|2021-12-20 16:48:00|9452.8|9442.8|9452.5|9442.5|9453.3|9443.3|9452|9442|10
1640018890000|2021-12-20 16:48:10|9452|9442|9451.8|9441.8|9452.8|9442.8|9451.3|9441.3|10
1640018900000|2021-12-20 16:48:20|9451.5|9441.5|9451.8|9441.8|9452.3|9442.3|9451.3|9441.3|9
1640018910000|2021-12-20 16:48:30|9451.3|9441.3|9451.8|9441.8|9452.3|9442.3|9450.8|9440.8|11
1640018920000|2021-12-20 16:48:40|9451.5|9441.5|9452.8|9442.8|9453.3|9443.3|9451.3|9441.3|16
1640018930000|2021-12-20 16:48:50|9452.5|9442.5|9451.5|9441.5|9452.5|9442.5|9451.3|9441.3|8
1640018940000|2021-12-20 16:49:00|9451.8|9441.8|9451.5|9441.5|9451.8|9441.8|9451.3|9441.3|8
1640018950000|2021-12-20 16:49:10|9451.3|9441.3|9451.5|9441.5|9452.3|9442.3|9450.8|9440.8|13
1640018960000|2021-12-20 16:49:20|9451.3|9441.3|9451.5|9441.5|9451.8|9441.8|9450.5|9440.5|11
1640018970000|2021-12-20 16:49:30|9452|9442|9451.3|9441.3|9452.5|9442.5|9451.3|9441.3|14
1640018980000|2021-12-20 16:49:40|9450.8|9440.8|9451.5|9441.5|9451.5|9441.5|9450.5|9440.5|8
1640018990000|2021-12-20 16:49:50|9451.3|9441.3|9450.5|9440.5|9451.3|9441.3|9450.3|9440.3|12
1640019000000|2021-12-20 16:50:00|9449.3|9439.3|9452.3|9442.3|9453.3|9443.3|9449.3|9439.3|14
1640019010000|2021-12-20 16:50:10|9452|9442|9452.5|9442.5|9453.3|9443.3|9452|9442|8
1640019020000|2021-12-20 16:50:20|9453.5|9443.5|9452.3|9442.3|9453.5|9443.5|9452|9442|7
1640019030000|2021-12-20 16:50:30|9452.5|9442.5|9452.3|9442.3|9453.3|9443.3|9452.3|9442.3|11
1640019040000|2021-12-20 16:50:40|9452|9442|9452|9442|9452|9442|9452|9442|1
1640019050000|2021-12-20 16:50:50|9452.8|9442.8|9454|9444|9454|9444|9452.8|9442.8|2
1640019060000|2021-12-20 16:51:00|9454.3|9444.3|9456|9446|9456|9446|9454.3|9444.3|6
1640019070000|2021-12-20 16:51:10|9456.3|9446.3|9459|9449|9459.8|9449.8|9456.3|9446.3|7
1640019080000|2021-12-20 16:51:20|9459.8|9449.8|9458.5|9448.5|9459.8|9449.8|9458.5|9448.5|3
1640019090000|2021-12-20 16:51:30|9458.8|9448.8|9459.8|9449.8|9459.8|9449.8|9458.3|9448.3|5
1640019100000|2021-12-20 16:51:40|9460.3|9450.3|9461.8|9451.8|9461.8|9451.8|9460.3|9450.3|7
1640019110000|2021-12-20 16:51:50|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9461.5|9451.5|2
1640019120000|2021-12-20 16:52:00|9461.3|9451.3|9461|9451|9461.5|9451.5|9460|9450|13
1640019130000|2021-12-20 16:52:10|9461.3|9451.3|9460.3|9450.3|9461.3|9451.3|9460.3|9450.3|7
1640019140000|2021-12-20 16:52:20|9460.5|9450.5|9460.3|9450.3|9461|9451|9460|9450|8
1640019150000|2021-12-20 16:52:30|9460.5|9450.5|9461.3|9451.3|9461.3|9451.3|9460.5|9450.5|4
1640019160000|2021-12-20 16:52:40|9461|9451|9461|9451|9461|9451|9461|9451|1
1640019170000|2021-12-20 16:52:50|9461.3|9451.3|9461.5|9451.5|9461.8|9451.8|9461.3|9451.3|5
1640019180000|2021-12-20 16:53:00|9461.3|9451.3|9459.5|9449.5|9461.3|9451.3|9459|9449|13
1640019190000|2021-12-20 16:53:10|9458.5|9448.5|9458.3|9448.3|9459.8|9449.8|9458.3|9448.3|10
1640019200000|2021-12-20 16:53:20|9458|9448|9460.8|9450.8|9460.8|9450.8|9458|9448|15
1640019210000|2021-12-20 16:53:30|9461|9451|9460.8|9450.8|9462.5|9452.5|9460|9450|16
1640019220000|2021-12-20 16:53:40|9460.5|9450.5|9459.3|9449.3|9460.5|9450.5|9459.3|9449.3|9
1640019230000|2021-12-20 16:53:50|9459.8|9449.8|9459.5|9449.5|9460|9450|9458.3|9448.3|17
1640019240000|2021-12-20 16:54:00|9459.3|9449.3|9459|9449|9460.5|9450.5|9458.5|9448.5|15
1640019250000|2021-12-20 16:54:10|9459.3|9449.3|9460|9450|9460|9450|9459|9449|8
1640019260000|2021-12-20 16:54:20|9460.3|9450.3|9457|9447|9460.5|9450.5|9457|9447|5
1640019270000|2021-12-20 16:54:30|9456.5|9446.5|9459.5|9449.5|9460|9450|9456.5|9446.5|8
1640019280000|2021-12-20 16:54:40|9460|9450|9459.5|9449.5|9460.3|9450.3|9459.5|9449.5|5
1640019290000|2021-12-20 16:54:50|9459.8|9449.8|9460.3|9450.3|9460.3|9450.3|9459.8|9449.8|2
1640019300000|2021-12-20 16:55:00|9459.5|9449.5|9461|9451|9461|9451|9459.5|9449.5|8
1640019310000|2021-12-20 16:55:10|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1640019320000|2021-12-20 16:55:20|9460.3|9450.3|9458.8|9448.8|9460.3|9450.3|9458.5|9448.5|7
1640019330000|2021-12-20 16:55:30|9459|9449|9459.5|9449.5|9459.5|9449.5|9459|9449|2
1640019350000|2021-12-20 16:55:50|9460|9450|9460|9450|9460|9450|9459.8|9449.8|3
1640019360000|2021-12-20 16:56:00|9460.8|9450.8|9460|9450|9460.9|9450.9|9459.5|9449.5|11
1640019370000|2021-12-20 16:56:10|9460.3|9450.3|9459.8|9449.8|9460.3|9450.3|9459.5|9449.5|4
1640019380000|2021-12-20 16:56:20|9460|9450|9461|9451|9461|9451|9460|9450|5
1640019390000|2021-12-20 16:56:30|9461.3|9451.3|9463|9453|9463|9453|9461.3|9451.3|6
1640019400000|2021-12-20 16:56:40|9462.5|9452.5|9461.5|9451.5|9462.5|9452.5|9459.5|9449.5|7
1640019410000|2021-12-20 16:56:50|9461|9451|9459.5|9449.5|9461|9451|9459.5|9449.5|12
1640019420000|2021-12-20 16:57:00|9459|9449|9457.8|9447.8|9459|9449|9457.8|9447.8|13
1640019430000|2021-12-20 16:57:10|9458|9448|9458.3|9448.3|9458.3|9448.3|9457.5|9447.5|12
1640019440000|2021-12-20 16:57:20|9457.8|9447.8|9458.3|9448.3|9458.3|9448.3|9457.8|9447.8|8
1640019450000|2021-12-20 16:57:30|9457.8|9447.8|9457.8|9447.8|9458.3|9448.3|9456.5|9446.5|10
1640019460000|2021-12-20 16:57:40|9458.3|9448.3|9457|9447|9458.3|9448.3|9457|9447|8
1640019470000|2021-12-20 16:57:50|9456.8|9446.8|9458.5|9448.5|9458.5|9448.5|9456.5|9446.5|7
1640019480000|2021-12-20 16:58:00|9458.3|9448.3|9458.8|9448.8|9458.8|9448.8|9457.8|9447.8|15
1640019490000|2021-12-20 16:58:10|9458.5|9448.5|9460|9450|9460|9450|9458.5|9448.5|4
1640019500000|2021-12-20 16:58:20|9460.5|9450.5|9460.8|9450.8|9460.8|9450.8|9460.3|9450.3|4
1640019510000|2021-12-20 16:58:30|9460.5|9450.5|9460.5|9450.5|9460.8|9450.8|9460.5|9450.5|5
1640019520000|2021-12-20 16:58:40|9460.3|9450.3|9460.5|9450.5|9460.5|9450.5|9460.3|9450.3|4
1640019530000|2021-12-20 16:58:50|9460.3|9450.3|9460.8|9450.8|9460.8|9450.8|9459.8|9449.8|11
1640019540000|2021-12-20 16:59:00|9460.5|9450.5|9458.5|9448.5|9460.5|9450.5|9457.5|9447.5|15
1640019550000|2021-12-20 16:59:10|9458.3|9448.3|9458.5|9448.5|9459|9449|9458.3|9448.3|7
1640019560000|2021-12-20 16:59:20|9459|9449|9460.3|9450.3|9460.3|9450.3|9459|9449|2
1640019570000|2021-12-20 16:59:30|9460|9450|9458.3|9448.3|9460.5|9450.5|9458|9448|11
1640019580000|2021-12-20 16:59:40|9457.8|9447.8|9455|9445|9457.8|9447.8|9453.8|9443.8|20
1640019590000|2021-12-20 16:59:50|9455.8|9445.8|9456.8|9446.8|9457|9447|9454|9444|16
1640019600000|2021-12-20 17:00:00|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456.3|9446.3|9
1640019610000|2021-12-20 17:00:10|9456.3|9446.3|9456.3|9446.3|9456.5|9446.5|9456.3|9446.3|7
1640019620000|2021-12-20 17:00:20|9455.5|9445.5|9454.5|9444.5|9455.5|9445.5|9454.5|9444.5|7
1640019630000|2021-12-20 17:00:30|9454.8|9444.8|9456.3|9446.3|9456.3|9446.3|9454.8|9444.8|7
1640019640000|2021-12-20 17:00:40|9456.5|9446.5|9456|9446|9456.8|9446.8|9455.8|9445.8|5
1640019650000|2021-12-20 17:00:50|9456.3|9446.3|9456|9446|9457|9447|9456|9446|4
1640019660000|2021-12-20 17:01:00|9456.5|9446.5|9462|9452|9462|9452|9456.5|9446.5|17
1640019670000|2021-12-20 17:01:10|9461.8|9451.8|9462|9452|9462.3|9452.3|9461.8|9451.8|5
1640019680000|2021-12-20 17:01:20|9462.3|9452.3|9464|9454|9464.3|9454.3|9462.3|9452.3|9
1640019690000|2021-12-20 17:01:30|9463.8|9453.8|9465.8|9455.8|9465.8|9455.8|9463.5|9453.5|7
1640019700000|2021-12-20 17:01:40|9465.3|9455.3|9462.5|9452.5|9465.3|9455.3|9462.5|9452.5|8
1640019710000|2021-12-20 17:01:50|9462.3|9452.3|9462|9452|9462.5|9452.5|9461.8|9451.8|11
1640019720000|2021-12-20 17:02:00|9461.8|9451.8|9462.3|9452.3|9462.8|9452.8|9461|9451|8
1640019730000|2021-12-20 17:02:10|9462.5|9452.5|9463.3|9453.3|9463.3|9453.3|9462.5|9452.5|5
1640019740000|2021-12-20 17:02:20|9463|9453|9463|9453|9463|9453|9462.5|9452.5|5
1640019750000|2021-12-20 17:02:30|9463.5|9453.5|9464|9454|9464|9454|9463|9453|5
1640019760000|2021-12-20 17:02:40|9464.3|9454.3|9463.5|9453.5|9464.3|9454.3|9463.3|9453.3|5
1640019770000|2021-12-20 17:02:50|9463.8|9453.8|9463.5|9453.5|9464|9454|9463.3|9453.3|4
1640019780000|2021-12-20 17:03:00|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.3|9453.3|3
1640019790000|2021-12-20 17:03:10|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9462.8|9452.8|13
1640019800000|2021-12-20 17:03:20|9463|9453|9461.8|9451.8|9463|9453|9460.8|9450.8|13
1640019810000|2021-12-20 17:03:30|9462|9452|9462|9452|9462|9452|9462|9452|1
1640019820000|2021-12-20 17:03:40|9462.3|9452.3|9462|9452|9462.3|9452.3|9461.3|9451.3|8
1640019830000|2021-12-20 17:03:50|9461.8|9451.8|9461.3|9451.3|9461.8|9451.8|9460.8|9450.8|9
1640019840000|2021-12-20 17:04:00|9461.5|9451.5|9462.8|9452.8|9462.8|9452.8|9460|9450|12
1640019850000|2021-12-20 17:04:10|9463.3|9453.3|9462.5|9452.5|9463.3|9453.3|9462.5|9452.5|4
1640019860000|2021-12-20 17:04:20|9462.8|9452.8|9462.3|9452.3|9462.8|9452.8|9462.3|9452.3|3
1640019870000|2021-12-20 17:04:30|9461.8|9451.8|9463.3|9453.3|9463.3|9453.3|9461.8|9451.8|5
1640019880000|2021-12-20 17:04:40|9463.8|9453.8|9464|9454|9464|9454|9463.5|9453.5|4
1640019890000|2021-12-20 17:04:50|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|1
1640019900000|2021-12-20 17:05:00|9464.5|9454.5|9462.8|9452.8|9464.5|9454.5|9462.3|9452.3|11
1640019910000|2021-12-20 17:05:10|9462.5|9452.5|9461.3|9451.3|9462.5|9452.5|9461|9451|5
1640019920000|2021-12-20 17:05:20|9461.5|9451.5|9461.3|9451.3|9461.5|9451.5|9461|9451|3
1640019940000|2021-12-20 17:05:40|9461|9451|9460.3|9450.3|9461|9451|9460.3|9450.3|3
1640019950000|2021-12-20 17:05:50|9460|9450|9460.3|9450.3|9460.3|9450.3|9459.5|9449.5|8
1640019960000|2021-12-20 17:06:00|9460|9450|9462.3|9452.3|9462.3|9452.3|9459.3|9449.3|7
1640019970000|2021-12-20 17:06:10|9462.5|9452.5|9461.8|9451.8|9463|9453|9461.5|9451.5|11
1640019980000|2021-12-20 17:06:20|9462|9452|9462.3|9452.3|9462.3|9452.3|9462|9452|2
1640019990000|2021-12-20 17:06:30|9462|9452|9462.3|9452.3|9462.3|9452.3|9462|9452|2
1640020000000|2021-12-20 17:06:40|9462.5|9452.5|9462.3|9452.3|9462.5|9452.5|9462.3|9452.3|2
1640020010000|2021-12-20 17:06:50|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1640020020000|2021-12-20 17:07:00|9462.3|9452.3|9461.5|9451.5|9462.3|9452.3|9461.5|9451.5|7
1640020030000|2021-12-20 17:07:10|9461.3|9451.3|9460.8|9450.8|9461.3|9451.3|9460.8|9450.8|5
1640020040000|2021-12-20 17:07:20|9461|9451|9461.8|9451.8|9461.8|9451.8|9461|9451|3
1640020050000|2021-12-20 17:07:30|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1640020060000|2021-12-20 17:07:40|9461.3|9451.3|9462.5|9452.5|9462.5|9452.5|9461.3|9451.3|9
1640020070000|2021-12-20 17:07:50|9463|9453|9462.3|9452.3|9463.3|9453.3|9462.3|9452.3|8
1640020080000|2021-12-20 17:08:00|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1640020090000|2021-12-20 17:08:10|9462.3|9452.3|9462|9452|9462.5|9452.5|9461.8|9451.8|10
1640020100000|2021-12-20 17:08:20|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|1
1640020110000|2021-12-20 17:08:30|9462|9452|9463.3|9453.3|9463.5|9453.5|9461|9451|7
1640020120000|2021-12-20 17:08:40|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|1
1640020130000|2021-12-20 17:08:50|9463.8|9453.8|9463|9453|9463.8|9453.8|9463|9453|3
1640020140000|2021-12-20 17:09:00|9463.3|9453.3|9463.8|9453.8|9464|9454|9463.3|9453.3|7
1640020150000|2021-12-20 17:09:10|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9462.8|9452.8|5
1640020160000|2021-12-20 17:09:20|9463|9453|9462.5|9452.5|9463|9453|9462|9452|5
1640020170000|2021-12-20 17:09:30|9462.3|9452.3|9462|9452|9462.5|9452.5|9462|9452|4
1640020180000|2021-12-20 17:09:40|9461.8|9451.8|9462.5|9452.5|9462.5|9452.5|9461.8|9451.8|5
1640020190000|2021-12-20 17:09:50|9462.8|9452.8|9463.3|9453.3|9463.8|9453.8|9462.8|9452.8|4
1640020200000|2021-12-20 17:10:00|9463|9453|9463.3|9453.3|9463.3|9453.3|9462.5|9452.5|8
1640020210000|2021-12-20 17:10:10|9463.8|9453.8|9464|9454|9464|9454|9463.3|9453.3|4
1640020220000|2021-12-20 17:10:20|9464.3|9454.3|9468.5|9458.5|9468.5|9458.5|9464.3|9454.3|14
1640020230000|2021-12-20 17:10:30|9468.3|9458.3|9467|9457|9468.5|9458.5|9467|9457|12
1640020240000|2021-12-20 17:10:40|9467.3|9457.3|9467|9457|9467.5|9457.5|9467|9457|6
1640020250000|2021-12-20 17:10:50|9466.5|9456.5|9460.5|9450.5|9466.5|9456.5|9460.5|9450.5|13
1640020260000|2021-12-20 17:11:00|9459.5|9449.5|9461|9451|9461|9451|9459.5|9449.5|6
1640020270000|2021-12-20 17:11:10|9460.8|9450.8|9461.8|9451.8|9461.8|9451.8|9460|9450|4
1640020280000|2021-12-20 17:11:20|9461.3|9451.3|9461|9451|9461.3|9451.3|9461|9451|2
1640020290000|2021-12-20 17:11:30|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1640020320000|2021-12-20 17:12:00|9461|9451|9460.8|9450.8|9461.3|9451.3|9460.5|9450.5|4
1640020330000|2021-12-20 17:12:10|9461|9451|9461.3|9451.3|9461.3|9451.3|9461|9451|2
1640020340000|2021-12-20 17:12:20|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461|9451|8
1640020350000|2021-12-20 17:12:30|9461.3|9451.3|9461.5|9451.5|9461.5|9451.5|9461.3|9451.3|2
1640020360000|2021-12-20 17:12:40|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|1
1640020390000|2021-12-20 17:13:10|9461.5|9451.5|9463.4|9453.4|9463.4|9453.4|9460.8|9450.8|9
1640020400000|2021-12-20 17:13:20|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|1
1640020410000|2021-12-20 17:13:30|9463|9453|9463.3|9453.3|9463.3|9453.3|9463|9453|2
1640020420000|2021-12-20 17:13:40|9464.5|9454.5|9464.8|9454.8|9464.8|9454.8|9464.5|9454.5|2
1640020430000|2021-12-20 17:13:50|9464.5|9454.5|9463.8|9453.8|9464.5|9454.5|9463.8|9453.8|3
1640020440000|2021-12-20 17:14:00|9463.5|9453.5|9462.5|9452.5|9463.5|9453.5|9462.5|9452.5|3
1640020450000|2021-12-20 17:14:10|9463.3|9453.3|9464.8|9454.8|9464.8|9454.8|9463.3|9453.3|7
1640020460000|2021-12-20 17:14:20|9465|9455|9465.3|9455.3|9465.5|9455.5|9465|9455|3
1640020470000|2021-12-20 17:14:30|9465|9455|9464.8|9454.8|9465|9455|9464.8|9454.8|2
1640020480000|2021-12-20 17:14:40|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|1
1640020490000|2021-12-20 17:14:50|9465.3|9455.3|9464.5|9454.5|9465.3|9455.3|9464.3|9454.3|4
1640020500000|2021-12-20 17:15:00|9464.3|9454.3|9465.5|9455.5|9465.5|9455.5|9464.3|9454.3|3
1640020510000|2021-12-20 17:15:10|9466|9456|9468.3|9458.3|9468.3|9458.3|9466|9456|6
1640020530000|2021-12-20 17:15:30|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1640020540000|2021-12-20 17:15:40|9468.3|9458.3|9466.3|9456.3|9468.3|9458.3|9465.5|9455.5|6
1640020550000|2021-12-20 17:15:50|9466.5|9456.5|9469|9459|9469|9459|9466.5|9456.5|4
1640020570000|2021-12-20 17:16:10|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1640020580000|2021-12-20 17:16:20|9469|9459|9469|9459|9469|9459|9469|9459|1
1640020610000|2021-12-20 17:16:50|9468.8|9458.8|9465.8|9455.8|9468.8|9458.8|9464.5|9454.5|9
1640020620000|2021-12-20 17:17:00|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|1
1640020640000|2021-12-20 17:17:20|9465.8|9455.8|9464.3|9454.3|9465.8|9455.8|9464.3|9454.3|2
1640020650000|2021-12-20 17:17:30|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|1
1640020660000|2021-12-20 17:17:40|9466.3|9456.3|9467|9457|9467|9457|9466.3|9456.3|4
1640020670000|2021-12-20 17:17:50|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.3|9457.3|3
1640020680000|2021-12-20 17:18:00|9467.8|9457.8|9468.5|9458.5|9468.5|9458.5|9467.8|9457.8|2
1640020690000|2021-12-20 17:18:10|9468.8|9458.8|9467.8|9457.8|9468.8|9458.8|9467.8|9457.8|4
1640020700000|2021-12-20 17:18:20|9468|9458|9471|9461|9471|9461|9468|9458|5
1640020710000|2021-12-20 17:18:30|9470.8|9460.8|9471.3|9461.3|9471.5|9461.5|9470.5|9460.5|8
1640020720000|2021-12-20 17:18:40|9471|9461|9469.5|9459.5|9471|9461|9469.5|9459.5|6
1640020730000|2021-12-20 17:18:50|9468.5|9458.5|9470.3|9460.3|9470.3|9460.3|9467.5|9457.5|10
1640020740000|2021-12-20 17:19:00|9470.8|9460.8|9472|9462|9472|9462|9470.3|9460.3|9
1640020750000|2021-12-20 17:19:10|9471.5|9461.5|9470.3|9460.3|9471.5|9461.5|9470.3|9460.3|5
1640020760000|2021-12-20 17:19:20|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|9468.5|9458.5|12
1640020770000|2021-12-20 17:19:30|9470.3|9460.3|9468.3|9458.3|9471|9461|9468.3|9458.3|11
1640020780000|2021-12-20 17:19:40|9468.5|9458.5|9467.3|9457.3|9469.8|9459.8|9467.3|9457.3|15
1640020790000|2021-12-20 17:19:50|9467|9457|9467.8|9457.8|9468.5|9458.5|9466.5|9456.5|9
1640020800000|2021-12-20 17:20:00|9468|9458|9468.5|9458.5|9468.5|9458.5|9466.5|9456.5|11
1640020810000|2021-12-20 17:20:10|9468.3|9458.3|9467.3|9457.3|9468.3|9458.3|9467.3|9457.3|3
1640020820000|2021-12-20 17:20:20|9467|9457|9466|9456|9467|9457|9465.3|9455.3|10
1640020830000|2021-12-20 17:20:30|9465.5|9455.5|9466|9456|9467|9457|9465.5|9455.5|6
1640020840000|2021-12-20 17:20:40|9465.8|9455.8|9466|9456|9467|9457|9465|9455|7
1640020850000|2021-12-20 17:20:50|9465.8|9455.8|9465|9455|9466|9456|9464.3|9454.3|8
1640020860000|2021-12-20 17:21:00|9464.8|9454.8|9465.3|9455.3|9465.8|9455.8|9464.5|9454.5|8
1640020870000|2021-12-20 17:21:10|9465.5|9455.5|9466|9456|9466|9456|9465.5|9455.5|5
1640020880000|2021-12-20 17:21:20|9466.3|9456.3|9467.5|9457.5|9467.8|9457.8|9466|9456|6
1640020890000|2021-12-20 17:21:30|9467.3|9457.3|9468|9458|9468.5|9458.5|9467.3|9457.3|6
1640020900000|2021-12-20 17:21:40|9467.8|9457.8|9467.5|9457.5|9468.5|9458.5|9467.5|9457.5|9
1640020910000|2021-12-20 17:21:50|9467.3|9457.3|9467.8|9457.8|9467.8|9457.8|9467.3|9457.3|3
1640020920000|2021-12-20 17:22:00|9467.5|9457.5|9467.5|9457.5|9467.8|9457.8|9467.3|9457.3|5
1640020930000|2021-12-20 17:22:10|9467.3|9457.3|9467.8|9457.8|9467.8|9457.8|9467.3|9457.3|4
1640020940000|2021-12-20 17:22:20|9467.5|9457.5|9468.3|9458.3|9468.3|9458.3|9466.8|9456.8|5
1640020950000|2021-12-20 17:22:30|9468.5|9458.5|9468.3|9458.3|9468.8|9458.8|9468.3|9458.3|4
1640020980000|2021-12-20 17:23:00|9468.8|9458.8|9467.8|9457.8|9468.8|9458.8|9466.8|9456.8|7
1640020990000|2021-12-20 17:23:10|9468.3|9458.3|9466.3|9456.3|9468.3|9458.3|9466|9456|6
1640021000000|2021-12-20 17:23:20|9466.8|9456.8|9466|9456|9467.3|9457.3|9466|9456|8
1640021010000|2021-12-20 17:23:30|9465.8|9455.8|9465.5|9455.5|9465.8|9455.8|9465.5|9455.5|4
1640021020000|2021-12-20 17:23:40|9465.3|9455.3|9466.5|9456.5|9466.8|9456.8|9465.3|9455.3|5
1640021030000|2021-12-20 17:23:50|9466.3|9456.3|9466|9456|9466.5|9456.5|9465.8|9455.8|9
1640021040000|2021-12-20 17:24:00|9466.3|9456.3|9466|9456|9466.3|9456.3|9465.8|9455.8|5
1640021050000|2021-12-20 17:24:10|9465.8|9455.8|9466.5|9456.5|9467|9457|9465.8|9455.8|6
1640021060000|2021-12-20 17:24:20|9466|9456|9465.8|9455.8|9466|9456|9465.8|9455.8|2
1640021070000|2021-12-20 17:24:30|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|1
1640021100000|2021-12-20 17:25:00|9465.8|9455.8|9465.8|9455.8|9466|9456|9465.8|9455.8|3
1640021110000|2021-12-20 17:25:10|9466|9456|9465.8|9455.8|9466.3|9456.3|9465.8|9455.8|4
1640021120000|2021-12-20 17:25:20|9465.5|9455.5|9465.8|9455.8|9466|9456|9465.5|9455.5|4
1640021130000|2021-12-20 17:25:30|9465.5|9455.5|9465.5|9455.5|9465.8|9455.8|9465.5|9455.5|5
1640021140000|2021-12-20 17:25:40|9465.3|9455.3|9465.5|9455.5|9465.5|9455.5|9465.3|9455.3|2
1640021150000|2021-12-20 17:25:50|9465.3|9455.3|9462.5|9452.5|9465.3|9455.3|9462.5|9452.5|10
1640021160000|2021-12-20 17:26:00|9463|9453|9463.8|9453.8|9463.8|9453.8|9463|9453|8
1640021170000|2021-12-20 17:26:10|9464|9454|9463|9453|9464|9454|9463|9453|7
1640021180000|2021-12-20 17:26:20|9463.3|9453.3|9464|9454|9464.3|9454.3|9463.3|9453.3|8
1640021190000|2021-12-20 17:26:30|9463.8|9453.8|9463.5|9453.5|9464|9454|9463.3|9453.3|11
1640021200000|2021-12-20 17:26:40|9463.8|9453.8|9463.5|9453.5|9463.8|9453.8|9463.5|9453.5|2
1640021210000|2021-12-20 17:26:50|9463.8|9453.8|9464|9454|9464|9454|9463.8|9453.8|2
1640021220000|2021-12-20 17:27:00|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|1
1640021230000|2021-12-20 17:27:10|9463|9453|9462.8|9452.8|9463|9453|9462.8|9452.8|2
1640021240000|2021-12-20 17:27:20|9462.5|9452.5|9463.5|9453.5|9463.5|9453.5|9462|9452|7
1640021250000|2021-12-20 17:27:30|9463.3|9453.3|9463.3|9453.3|9463.8|9453.8|9463.3|9453.3|3
1640021280000|2021-12-20 17:28:00|9463.5|9453.5|9463.8|9453.8|9463.8|9453.8|9463.3|9453.3|4
1640021290000|2021-12-20 17:28:10|9464.3|9454.3|9465.3|9455.3|9465.3|9455.3|9464.3|9454.3|4
1640021300000|2021-12-20 17:28:20|9466.3|9456.3|9465.8|9455.8|9466.3|9456.3|9465.8|9455.8|2
1640021310000|2021-12-20 17:28:30|9466|9456|9466.8|9456.8|9466.8|9456.8|9466|9456|2
1640021320000|2021-12-20 17:28:40|9467|9457|9468.3|9458.3|9468.5|9458.5|9466.8|9456.8|13
1640021330000|2021-12-20 17:28:50|9468|9458|9468.8|9458.8|9469.5|9459.5|9468|9458|6
1640021340000|2021-12-20 17:29:00|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.3|9458.3|3
1640021350000|2021-12-20 17:29:10|9468.3|9458.3|9468.5|9458.5|9468.5|9458.5|9467|9457|5
1640021370000|2021-12-20 17:29:30|9468.8|9458.8|9469.5|9459.5|9469.5|9459.5|9468.8|9458.8|3
1640021380000|2021-12-20 17:29:40|9469|9459|9469.5|9459.5|9469.5|9459.5|9469|9459|2
1640021390000|2021-12-20 17:29:50|9469|9459|9469|9459|9469|9459|9469|9459|1
1640021410000|2021-12-20 17:30:10|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469|9459|3
1640021420000|2021-12-20 17:30:20|9468.8|9458.8|9469|9459|9469.5|9459.5|9468.5|9458.5|5
1640021430000|2021-12-20 17:30:30|9468.5|9458.5|9467.5|9457.5|9468.5|9458.5|9467|9457|3
1640021440000|2021-12-20 17:30:40|9467.3|9457.3|9467.5|9457.5|9467.5|9457.5|9467.3|9457.3|2
1640021450000|2021-12-20 17:30:50|9467|9457|9465.5|9455.5|9467|9457|9465.3|9455.3|9
1640021460000|2021-12-20 17:31:00|9465.3|9455.3|9465.5|9455.5|9466|9456|9465.3|9455.3|6
1640021470000|2021-12-20 17:31:10|9464.5|9454.5|9465.3|9455.3|9465.3|9455.3|9464.5|9454.5|2
1640021480000|2021-12-20 17:31:20|9465|9455|9464.8|9454.8|9465|9455|9464.8|9454.8|2
1640021490000|2021-12-20 17:31:30|9465|9455|9464.5|9454.5|9465|9455|9464.3|9454.3|6
1640021500000|2021-12-20 17:31:40|9464|9454|9463.5|9453.5|9464|9454|9463.3|9453.3|9
1640021510000|2021-12-20 17:31:50|9462.3|9452.3|9462.3|9452.3|9462.5|9452.5|9462.3|9452.3|3
1640021520000|2021-12-20 17:32:00|9462.8|9452.8|9462.5|9452.5|9462.8|9452.8|9462.5|9452.5|2
1640021530000|2021-12-20 17:32:10|9462.8|9452.8|9462.8|9452.8|9463.3|9453.3|9462.8|9452.8|9
1640021540000|2021-12-20 17:32:20|9462.5|9452.5|9460.3|9450.3|9462.5|9452.5|9460.3|9450.3|5
1640021550000|2021-12-20 17:32:30|9460|9450|9460|9450|9460|9450|9460|9450|1
1640021560000|2021-12-20 17:32:40|9459.8|9449.8|9457.5|9447.5|9459.8|9449.8|9457.5|9447.5|4
1640021570000|2021-12-20 17:32:50|9458|9448|9458.3|9448.3|9458.3|9448.3|9458|9448|2
1640021580000|2021-12-20 17:33:00|9458.5|9448.5|9459.5|9449.5|9460|9450|9458.5|9448.5|8
1640021590000|2021-12-20 17:33:10|9459.3|9449.3|9461.3|9451.3|9462|9452|9458.8|9448.8|12
1640021600000|2021-12-20 17:33:20|9461.5|9451.5|9460.3|9450.3|9461.8|9451.8|9460.3|9450.3|8
1640021610000|2021-12-20 17:33:30|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|1
1640021630000|2021-12-20 17:33:50|9459|9449|9458.3|9448.3|9459|9449|9458|9448|8
1640021640000|2021-12-20 17:34:00|9457.5|9447.5|9457.5|9447.5|9458|9448|9457.3|9447.3|8
1640021650000|2021-12-20 17:34:10|9457.8|9447.8|9458|9448|9458.8|9448.8|9457.8|9447.8|8
1640021660000|2021-12-20 17:34:20|9457.5|9447.5|9458|9448|9458|9448|9457.5|9447.5|2
1640021670000|2021-12-20 17:34:30|9458.3|9448.3|9456.3|9446.3|9458.3|9448.3|9456|9446|11
1640021680000|2021-12-20 17:34:40|9456|9446|9454.3|9444.3|9456|9446|9454.3|9444.3|3
1640021690000|2021-12-20 17:34:50|9453.5|9443.5|9453.8|9443.8|9453.8|9443.8|9453.5|9443.5|2
1640021700000|2021-12-20 17:35:00|9454|9444|9454.8|9444.8|9455.5|9445.5|9454|9444|5
1640021710000|2021-12-20 17:35:10|9455.3|9445.3|9455.5|9445.5|9456.3|9446.3|9455.3|9445.3|8
1640021720000|2021-12-20 17:35:20|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|9455.5|9445.5|3
1640021730000|2021-12-20 17:35:30|9455.5|9445.5|9457.8|9447.8|9457.8|9447.8|9455.5|9445.5|11
1640021740000|2021-12-20 17:35:40|9457.3|9447.3|9456.8|9446.8|9457.5|9447.5|9456.5|9446.5|6
1640021750000|2021-12-20 17:35:50|9456.5|9446.5|9456|9446|9456.8|9446.8|9456|9446|3
1640021760000|2021-12-20 17:36:00|9455.8|9445.8|9454.5|9444.5|9455.8|9445.8|9453.8|9443.8|7
1640021770000|2021-12-20 17:36:10|9454.8|9444.8|9455|9445|9455.5|9445.5|9454.8|9444.8|5
1640021780000|2021-12-20 17:36:20|9455.3|9445.3|9453.3|9443.3|9455.5|9445.5|9453.3|9443.3|4
1640021790000|2021-12-20 17:36:30|9453.8|9443.8|9454.3|9444.3|9454.3|9444.3|9453.8|9443.8|3
1640021800000|2021-12-20 17:36:40|9454|9444|9454|9444|9454|9444|9454|9444|1
1640021810000|2021-12-20 17:36:50|9453.5|9443.5|9453.3|9443.3|9453.5|9443.5|9453|9443|6
1640021820000|2021-12-20 17:37:00|9453.5|9443.5|9454.3|9444.3|9454.3|9444.3|9453.5|9443.5|5
1640021840000|2021-12-20 17:37:20|9454.5|9444.5|9454.8|9444.8|9457.3|9447.3|9454.5|9444.5|9
1640021850000|2021-12-20 17:37:30|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1640021870000|2021-12-20 17:37:50|9454.3|9444.3|9451.3|9441.3|9454.3|9444.3|9449.5|9439.5|11
1640021880000|2021-12-20 17:38:00|9451.8|9441.8|9452|9442|9452|9442|9451.8|9441.8|2
1640021890000|2021-12-20 17:38:10|9452.3|9442.3|9453.3|9443.3|9453.3|9443.3|9452.3|9442.3|5
1640021900000|2021-12-20 17:38:20|9453.5|9443.5|9453.8|9443.8|9453.8|9443.8|9453.5|9443.5|2
1640021910000|2021-12-20 17:38:30|9454|9444|9453.8|9443.8|9454|9444|9453|9443|6
1640021920000|2021-12-20 17:38:40|9453.5|9443.5|9453.5|9443.5|9453.8|9443.8|9453.3|9443.3|4
1640021930000|2021-12-20 17:38:50|9453.3|9443.3|9452.8|9442.8|9453.3|9443.3|9452.8|9442.8|3
1640021940000|2021-12-20 17:39:00|9452.5|9442.5|9451.8|9441.8|9452.5|9442.5|9451.8|9441.8|2
1640021950000|2021-12-20 17:39:10|9451.5|9441.5|9452.3|9442.3|9452.3|9442.3|9451.3|9441.3|7
1640021960000|2021-12-20 17:39:20|9452|9442|9452.8|9442.8|9452.8|9442.8|9451.8|9441.8|6
1640021970000|2021-12-20 17:39:30|9452.5|9442.5|9452.8|9442.8|9452.8|9442.8|9451.8|9441.8|9
1640021980000|2021-12-20 17:39:40|9452.5|9442.5|9453|9443|9453|9443|9452.3|9442.3|4
1640021990000|2021-12-20 17:39:50|9453.3|9443.3|9453.5|9443.5|9454|9444|9453.3|9443.3|8
1640022000000|2021-12-20 17:40:00|9454|9444|9453.5|9443.5|9454|9444|9453.5|9443.5|3
1640022010000|2021-12-20 17:40:10|9453.8|9443.8|9456.3|9446.3|9456.3|9446.3|9453.8|9443.8|7
1640022020000|2021-12-20 17:40:20|9455.8|9445.8|9454.5|9444.5|9455.8|9445.8|9454.3|9444.3|8
1640022030000|2021-12-20 17:40:30|9453.8|9443.8|9453.5|9443.5|9453.8|9443.8|9453|9443|3
1640022040000|2021-12-20 17:40:40|9453.3|9443.3|9453|9443|9454|9444|9452.5|9442.5|8
1640022050000|2021-12-20 17:40:50|9452.8|9442.8|9452.8|9442.8|9453|9443|9452.5|9442.5|4
1640022060000|2021-12-20 17:41:00|9453|9443|9452.1|9442.1|9453|9443|9452.1|9442.1|2
1640022070000|2021-12-20 17:41:10|9451.5|9441.5|9451|9441|9451.5|9441.5|9451|9441|6
1640022080000|2021-12-20 17:41:20|9450.8|9440.8|9452|9442|9452|9442|9450.8|9440.8|6
1640022090000|2021-12-20 17:41:30|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|1
1640022100000|2021-12-20 17:41:40|9452.5|9442.5|9452.3|9442.3|9453.3|9443.3|9452|9442|7
1640022110000|2021-12-20 17:41:50|9452.5|9442.5|9452.3|9442.3|9452.5|9442.5|9452.3|9442.3|2
1640022120000|2021-12-20 17:42:00|9452|9442|9454.5|9444.5|9454.5|9444.5|9451.8|9441.8|10
1640022130000|2021-12-20 17:42:10|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9452|9442|6
1640022140000|2021-12-20 17:42:20|9453|9443|9453|9443|9453|9443|9453|9443|1
1640022150000|2021-12-20 17:42:30|9453.3|9443.3|9453.3|9443.3|9453.8|9443.8|9453.3|9443.3|5
1640022160000|2021-12-20 17:42:40|9453.5|9443.5|9453.3|9443.3|9454.3|9444.3|9453.3|9443.3|5
1640022170000|2021-12-20 17:42:50|9453.5|9443.5|9453|9443|9454.3|9444.3|9453|9443|5
1640022180000|2021-12-20 17:43:00|9452.8|9442.8|9453.3|9443.3|9453.3|9443.3|9452.8|9442.8|5
1640022190000|2021-12-20 17:43:10|9453.5|9443.5|9452.5|9442.5|9453.5|9443.5|9452.5|9442.5|11
1640022200000|2021-12-20 17:43:20|9453|9443|9453|9443|9453.3|9443.3|9452.3|9442.3|13
1640022210000|2021-12-20 17:43:30|9452.8|9442.8|9452|9442|9453|9443|9451.5|9441.5|9
1640022220000|2021-12-20 17:43:40|9452.5|9442.5|9453|9443|9453|9443|9452|9442|8
1640022230000|2021-12-20 17:43:50|9453.3|9443.3|9453.8|9443.8|9453.8|9443.8|9453.3|9443.3|5
1640022240000|2021-12-20 17:44:00|9453.5|9443.5|9457.3|9447.3|9458|9448|9453.3|9443.3|15
1640022250000|2021-12-20 17:44:10|9456.8|9446.8|9458.5|9448.5|9458.5|9448.5|9456.8|9446.8|5
1640022260000|2021-12-20 17:44:20|9459|9449|9458.5|9448.5|9459|9449|9458.5|9448.5|2
1640022270000|2021-12-20 17:44:30|9458.8|9448.8|9458.5|9448.5|9458.8|9448.8|9458.5|9448.5|2
1640022290000|2021-12-20 17:44:50|9458.3|9448.3|9457.5|9447.5|9458.3|9448.3|9457|9447|6
1640022300000|2021-12-20 17:45:00|9456.8|9446.8|9457|9447|9457|9447|9456|9446|8
1640022310000|2021-12-20 17:45:10|9456.8|9446.8|9455.8|9445.8|9456.8|9446.8|9454.8|9444.8|7
1640022320000|2021-12-20 17:45:20|9455.3|9445.3|9455.3|9445.3|9455.8|9445.8|9455.3|9445.3|5
1640022330000|2021-12-20 17:45:30|9455.5|9445.5|9455.3|9445.3|9455.8|9445.8|9455.3|9445.3|3
1640022340000|2021-12-20 17:45:40|9455.8|9445.8|9455.3|9445.3|9455.8|9445.8|9455.3|9445.3|4
1640022350000|2021-12-20 17:45:50|9455.8|9445.8|9455.3|9445.3|9455.8|9445.8|9455.3|9445.3|2
1640022360000|2021-12-20 17:46:00|9454.8|9444.8|9454.5|9444.5|9455.3|9445.3|9454|9444|5
1640022370000|2021-12-20 17:46:10|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9454.3|9444.3|4
1640022380000|2021-12-20 17:46:20|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|1
1640022390000|2021-12-20 17:46:30|9456.3|9446.3|9459.5|9449.5|9459.5|9449.5|9456.3|9446.3|5
1640022400000|2021-12-20 17:46:40|9459.3|9449.3|9460.3|9450.3|9460.3|9450.3|9459.3|9449.3|4
1640022410000|2021-12-20 17:46:50|9461|9451|9461|9451|9461|9451|9461|9451|1
1640022420000|2021-12-20 17:47:00|9460.8|9450.8|9458|9448|9460.8|9450.8|9457.5|9447.5|8
1640022430000|2021-12-20 17:47:10|9458.3|9448.3|9458.5|9448.5|9458.5|9448.5|9458|9448|5
1640022450000|2021-12-20 17:47:30|9458|9448|9458|9448|9458|9448|9458|9448|1
1640022460000|2021-12-20 17:47:40|9458.3|9448.3|9456.8|9446.8|9458.3|9448.3|9456.8|9446.8|6
1640022470000|2021-12-20 17:47:50|9457|9447|9457.5|9447.5|9457.8|9447.8|9457|9447|3
1640022480000|2021-12-20 17:48:00|9457.8|9447.8|9458.3|9448.3|9458.5|9448.5|9457.8|9447.8|4
1640022490000|2021-12-20 17:48:10|9458.5|9448.5|9459.5|9449.5|9461|9451|9458.5|9448.5|10
1640022500000|2021-12-20 17:48:20|9460|9450|9459.8|9449.8|9460|9450|9459.5|9449.5|7
1640022510000|2021-12-20 17:48:30|9459.5|9449.5|9459.5|9449.5|9460|9450|9459.3|9449.3|7
1640022520000|2021-12-20 17:48:40|9459.8|9449.8|9459.8|9449.8|9460|9450|9459.8|9449.8|5
1640022530000|2021-12-20 17:48:50|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|9459.3|9449.3|3
1640022540000|2021-12-20 17:49:00|9459.3|9449.3|9459.5|9449.5|9459.5|9449.5|9459.3|9449.3|6
1640022550000|2021-12-20 17:49:10|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|9459.5|9449.5|3
1640022560000|2021-12-20 17:49:20|9459.5|9449.5|9456|9446|9459.5|9449.5|9454.3|9444.3|9
1640022570000|2021-12-20 17:49:30|9456.3|9446.3|9456.5|9446.5|9456.5|9446.5|9455|9445|6
1640022580000|2021-12-20 17:49:40|9456.8|9446.8|9457.3|9447.3|9457.3|9447.3|9456.8|9446.8|4
1640022590000|2021-12-20 17:49:50|9457|9447|9457.3|9447.3|9457.3|9447.3|9457|9447|4
1640022600000|2021-12-20 17:50:00|9457|9447|9458|9448|9458|9448|9457|9447|11
1640022610000|2021-12-20 17:50:10|9457.8|9447.8|9458.3|9448.3|9458.3|9448.3|9457|9447|6
1640022620000|2021-12-20 17:50:20|9458|9448|9454.5|9444.5|9458|9448|9454.3|9444.3|8
1640022630000|2021-12-20 17:50:30|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9453.8|9443.8|3
1640022640000|2021-12-20 17:50:40|9454|9444|9454.5|9444.5|9454.5|9444.5|9454|9444|3
1640022650000|2021-12-20 17:50:50|9456|9446|9455.3|9445.3|9456|9446|9454.5|9444.5|4
1640022660000|2021-12-20 17:51:00|9455.5|9445.5|9455.3|9445.3|9456.3|9446.3|9455|9445|8
1640022670000|2021-12-20 17:51:10|9455|9445|9455.3|9445.3|9455.3|9445.3|9455|9445|2
1640022680000|2021-12-20 17:51:20|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|1
1640022690000|2021-12-20 17:51:30|9455.3|9445.3|9455|9445|9455.3|9445.3|9455|9445|2
1640022710000|2021-12-20 17:51:50|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455|9445|3
1640022720000|2021-12-20 17:52:00|9455|9445|9453.3|9443.3|9455|9445|9453.3|9443.3|2
1640022730000|2021-12-20 17:52:10|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1640022750000|2021-12-20 17:52:30|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1640022760000|2021-12-20 17:52:40|9453.5|9443.5|9456.8|9446.8|9456.8|9446.8|9453.5|9443.5|8
1640022770000|2021-12-20 17:52:50|9457|9447|9458|9448|9458|9448|9456.5|9446.5|9
1640022780000|2021-12-20 17:53:00|9458.3|9448.3|9457|9447|9458.3|9448.3|9457|9447|5
1640022790000|2021-12-20 17:53:10|9456.8|9446.8|9457.8|9447.8|9457.8|9447.8|9456.8|9446.8|9
1640022800000|2021-12-20 17:53:20|9457.5|9447.5|9457.8|9447.8|9457.8|9447.8|9457.3|9447.3|3
1640022810000|2021-12-20 17:53:30|9457.5|9447.5|9458|9448|9458|9448|9457.5|9447.5|2
1640022820000|2021-12-20 17:53:40|9457.8|9447.8|9458|9448|9458|9448|9457.8|9447.8|2
1640022830000|2021-12-20 17:53:50|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458|9448|3
1640022840000|2021-12-20 17:54:00|9458|9448|9458.3|9448.3|9458.3|9448.3|9458|9448|6
1640022850000|2021-12-20 17:54:10|9458|9448|9457|9447|9458|9448|9457|9447|3
1640022860000|2021-12-20 17:54:20|9457.3|9447.3|9457.8|9447.8|9457.8|9447.8|9457.3|9447.3|7
1640022870000|2021-12-20 17:54:30|9457.5|9447.5|9457.8|9447.8|9458|9448|9457.5|9447.5|3
1640022880000|2021-12-20 17:54:40|9458|9448|9458.3|9448.3|9458.3|9448.3|9458|9448|4
1640022890000|2021-12-20 17:54:50|9458|9448|9458|9448|9458|9448|9458|9448|1
1640022900000|2021-12-20 17:55:00|9457.8|9447.8|9456.9|9446.9|9457.8|9447.8|9456.5|9446.5|10
1640022910000|2021-12-20 17:55:10|9456.4|9446.4|9458.1|9448.1|9458.1|9448.1|9456.4|9446.4|5
1640022920000|2021-12-20 17:55:20|9457.9|9447.9|9458.1|9448.1|9458.1|9448.1|9457.1|9447.1|6
1640022930000|2021-12-20 17:55:30|9457.9|9447.9|9456.4|9446.4|9458.1|9448.1|9456.4|9446.4|8
1640022940000|2021-12-20 17:55:40|9456.6|9446.6|9456.9|9446.9|9456.9|9446.9|9456.4|9446.4|3
1640022950000|2021-12-20 17:55:50|9456.6|9446.6|9456.4|9446.4|9456.6|9446.6|9456.4|9446.4|4
1640022960000|2021-12-20 17:56:00|9456.1|9446.1|9456.6|9446.6|9457.1|9447.1|9456.1|9446.1|5
1640022970000|2021-12-20 17:56:10|9456.4|9446.4|9456.4|9446.4|9456.6|9446.6|9456.4|9446.4|3
1640022980000|2021-12-20 17:56:20|9456.1|9446.1|9456.4|9446.4|9456.4|9446.4|9455.9|9445.9|4
1640023020000|2021-12-20 17:57:00|9457.1|9447.1|9458.4|9448.4|9458.4|9448.4|9457.1|9447.1|3
1640023030000|2021-12-20 17:57:10|9458.1|9448.1|9458.6|9448.6|9458.9|9448.9|9458.1|9448.1|8
1640023040000|2021-12-20 17:57:20|9458.9|9448.9|9460.1|9450.1|9460.1|9450.1|9458.9|9448.9|6
1640023050000|2021-12-20 17:57:30|9459.9|9449.9|9456.6|9446.6|9459.9|9449.9|9456.6|9446.6|11
1640023060000|2021-12-20 17:57:40|9456.4|9446.4|9456.9|9446.9|9458.1|9448.1|9456.4|9446.4|13
1640023070000|2021-12-20 17:57:50|9456.6|9446.6|9456.6|9446.6|9456.9|9446.9|9456.1|9446.1|6
1640023080000|2021-12-20 17:58:00|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.6|9446.6|3
1640023090000|2021-12-20 17:58:10|9457.1|9447.1|9458.4|9448.4|9458.4|9448.4|9457.1|9447.1|6
1640023100000|2021-12-20 17:58:20|9459.4|9449.4|9459.1|9449.1|9459.4|9449.4|9459.1|9449.1|6
1640023110000|2021-12-20 17:58:30|9458.9|9448.9|9457.1|9447.1|9458.9|9448.9|9457.1|9447.1|5
1640023120000|2021-12-20 17:58:40|9457.4|9447.4|9455.9|9445.9|9457.4|9447.4|9455.6|9445.6|9
1640023130000|2021-12-20 17:58:50|9455.6|9445.6|9456.1|9446.1|9457.1|9447.1|9455.6|9445.6|9
1640023140000|2021-12-20 17:59:00|9456.4|9446.4|9452.9|9442.9|9456.4|9446.4|9452.9|9442.9|8
1640023150000|2021-12-20 17:59:10|9452.6|9442.6|9453.4|9443.4|9453.4|9443.4|9452.4|9442.4|6
1640023160000|2021-12-20 17:59:20|9453.6|9443.6|9454.6|9444.6|9455.1|9445.1|9453.6|9443.6|17
1640023170000|2021-12-20 17:59:30|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|1
1640048520000|2021-12-21 01:02:00|9469.4|9459.4|9471.9|9461.9|9473.1|9463.1|9469.4|9459.4|14
1640048530000|2021-12-21 01:02:10|9471.6|9461.6|9471|9461|9472.1|9462.1|9469.9|9459.9|11
1640048540000|2021-12-21 01:02:20|9470.8|9460.8|9470.9|9460.9|9470.9|9460.9|9470.4|9460.4|6
1640048550000|2021-12-21 01:02:30|9470.6|9460.6|9468.5|9458.5|9470.6|9460.6|9467.9|9457.9|9
1640048560000|2021-12-21 01:02:40|9468.6|9458.6|9469.3|9459.3|9469.3|9459.3|9467.9|9457.9|8
1640048570000|2021-12-21 01:02:50|9469|9459|9469.9|9459.9|9470|9460|9468.4|9458.4|11
1640048580000|2021-12-21 01:03:00|9470.3|9460.3|9471.5|9461.5|9471.5|9461.5|9470.3|9460.3|5
1640048590000|2021-12-21 01:03:10|9471.3|9461.3|9469.5|9459.5|9471.3|9461.3|9469.5|9459.5|5
1640048600000|2021-12-21 01:03:20|9469.9|9459.9|9469.8|9459.8|9470.4|9460.4|9469.6|9459.6|8
1640048610000|2021-12-21 01:03:30|9470.4|9460.4|9471.4|9461.4|9471.4|9461.4|9469.9|9459.9|8
1640048620000|2021-12-21 01:03:40|9471.6|9461.6|9471.1|9461.1|9471.6|9461.6|9471.1|9461.1|3
1640048630000|2021-12-21 01:03:50|9471.4|9461.4|9472.4|9462.4|9473.4|9463.4|9471.4|9461.4|10
1640048640000|2021-12-21 01:04:00|9472.5|9462.5|9472.3|9462.3|9473|9463|9472.3|9462.3|6
1640048650000|2021-12-21 01:04:10|9472.1|9462.1|9471.9|9461.9|9472.3|9462.3|9471.9|9461.9|4
1640048660000|2021-12-21 01:04:20|9472.1|9462.1|9473.4|9463.4|9473.4|9463.4|9471.4|9461.4|11
1640048670000|2021-12-21 01:04:30|9473.6|9463.6|9472.9|9462.9|9474.4|9464.4|9472.9|9462.9|6
1640048680000|2021-12-21 01:04:40|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1640048690000|2021-12-21 01:04:50|9473.4|9463.4|9467.4|9457.4|9474.4|9464.4|9467.4|9457.4|18
1640048700000|2021-12-21 01:05:00|9467.1|9457.1|9469|9459|9469|9459|9464|9454|14
1640048710000|2021-12-21 01:05:10|9469.3|9459.3|9471.4|9461.4|9471.4|9461.4|9469|9459|15
1640048720000|2021-12-21 01:05:20|9471.3|9461.3|9469.9|9459.9|9471.3|9461.3|9469.9|9459.9|6
1640048730000|2021-12-21 01:05:30|9470.1|9460.1|9471.5|9461.5|9471.9|9461.9|9469.4|9459.4|15
1640048740000|2021-12-21 01:05:40|9471.8|9461.8|9471|9461|9472.5|9462.5|9470.9|9460.9|8
1640048750000|2021-12-21 01:05:50|9471.3|9461.3|9470.9|9460.9|9472|9462|9470.9|9460.9|10
1640048760000|2021-12-21 01:06:00|9471.1|9461.1|9473|9463|9473.9|9463.9|9471.1|9461.1|11
1640048770000|2021-12-21 01:06:10|9473.5|9463.5|9473.9|9463.9|9474.1|9464.1|9473.5|9463.5|4
1640048780000|2021-12-21 01:06:20|9473.8|9463.8|9472.5|9462.5|9473.8|9463.8|9471.8|9461.8|7
1640048790000|2021-12-21 01:06:30|9472.8|9462.8|9473.5|9463.5|9473.5|9463.5|9472|9462|4
1640048810000|2021-12-21 01:06:50|9472|9462|9472.5|9462.5|9472.5|9462.5|9472|9462|2
1640048820000|2021-12-21 01:07:00|9472.8|9462.8|9473.6|9463.6|9473.6|9463.6|9472.3|9462.3|4
1640048830000|2021-12-21 01:07:10|9473.8|9463.8|9473.8|9463.8|9474.5|9464.5|9473.5|9463.5|5
1640048840000|2021-12-21 01:07:20|9473.1|9463.1|9473.3|9463.3|9473.3|9463.3|9473.1|9463.1|2
1640048850000|2021-12-21 01:07:30|9473|9463|9473|9463|9473|9463|9473|9463|1
1640048860000|2021-12-21 01:07:40|9472.1|9462.1|9472.1|9462.1|9474|9464|9471.6|9461.6|10
1640048870000|2021-12-21 01:07:50|9472.9|9462.9|9472.8|9462.8|9473.3|9463.3|9472.3|9462.3|10
1640048880000|2021-12-21 01:08:00|9473|9463|9474.3|9464.3|9474.4|9464.4|9473|9463|7
1640048890000|2021-12-21 01:08:10|9473.9|9463.9|9472.8|9462.8|9473.9|9463.9|9471.8|9461.8|8
1640048900000|2021-12-21 01:08:20|9473.3|9463.3|9472.8|9462.8|9473.8|9463.8|9472.8|9462.8|5
1640048910000|2021-12-21 01:08:30|9471.9|9461.9|9471.3|9461.3|9471.9|9461.9|9471.3|9461.3|6
1640048920000|2021-12-21 01:08:40|9471|9461|9467.5|9457.5|9471|9461|9467.5|9457.5|8
1640048930000|2021-12-21 01:08:50|9467.3|9457.3|9466.3|9456.3|9467.8|9457.8|9466.3|9456.3|8
1640048940000|2021-12-21 01:09:00|9466|9456|9465.5|9455.5|9466|9456|9465.5|9455.5|4
1640048950000|2021-12-21 01:09:10|9466.3|9456.3|9465.5|9455.5|9466.8|9456.8|9464.1|9454.1|12
1640048960000|2021-12-21 01:09:20|9465.8|9455.8|9465|9455|9466|9456|9464.4|9454.4|9
1640048970000|2021-12-21 01:09:30|9464.8|9454.8|9464.6|9454.6|9465.3|9455.3|9464.3|9454.3|10
1640048980000|2021-12-21 01:09:40|9464.5|9454.5|9465.3|9455.3|9465.5|9455.5|9464.3|9454.3|6
1640048990000|2021-12-21 01:09:50|9465.5|9455.5|9460.9|9450.9|9466.4|9456.4|9460.9|9450.9|22
1640049000000|2021-12-21 01:10:00|9459|9449|9464.3|9454.3|9464.3|9454.3|9458.6|9448.6|14
1640049010000|2021-12-21 01:10:10|9464.4|9454.4|9467.3|9457.3|9467.3|9457.3|9464.4|9454.4|8
1640049020000|2021-12-21 01:10:20|9466.8|9456.8|9464.9|9454.9|9467.3|9457.3|9464.9|9454.9|11
1640049030000|2021-12-21 01:10:30|9464.6|9454.6|9465.4|9455.4|9465.4|9455.4|9464.1|9454.1|7
1640049040000|2021-12-21 01:10:40|9465.1|9455.1|9464.9|9454.9|9465.1|9455.1|9464.4|9454.4|5
1640049050000|2021-12-21 01:10:50|9464.6|9454.6|9466.3|9456.3|9466.3|9456.3|9464.6|9454.6|7
1640049060000|2021-12-21 01:11:00|9466.8|9456.8|9467.3|9457.3|9467.3|9457.3|9466.4|9456.4|6
1640049070000|2021-12-21 01:11:10|9467.4|9457.4|9468|9458|9468.3|9458.3|9467.4|9457.4|11
1640049080000|2021-12-21 01:11:20|9467.8|9457.8|9468.4|9458.4|9468.6|9458.6|9466.3|9456.3|11
1640049090000|2021-12-21 01:11:30|9468.6|9458.6|9469.4|9459.4|9470.1|9460.1|9468.6|9458.6|11
1640049100000|2021-12-21 01:11:40|9468.9|9458.9|9469|9459|9469|9459|9468.9|9458.9|2
1640049110000|2021-12-21 01:11:50|9468.8|9458.8|9469.5|9459.5|9469.5|9459.5|9468.4|9458.4|7
1640049120000|2021-12-21 01:12:00|9469|9459|9469.1|9459.1|9471.8|9461.8|9469|9459|13
1640049130000|2021-12-21 01:12:10|9468.8|9458.8|9467.5|9457.5|9468.8|9458.8|9467.5|9457.5|2
1640049140000|2021-12-21 01:12:20|9468|9458|9469|9459|9469|9459|9468|9458|6
1640049150000|2021-12-21 01:12:30|9468.6|9458.6|9468.8|9458.8|9469|9459|9467.6|9457.6|15
1640049160000|2021-12-21 01:12:40|9468.1|9458.1|9468.8|9458.8|9468.8|9458.8|9468.1|9458.1|3
1640049170000|2021-12-21 01:12:50|9468.3|9458.3|9467.4|9457.4|9468.3|9458.3|9467.4|9457.4|3
1640049180000|2021-12-21 01:13:00|9467.9|9457.9|9468.8|9458.8|9468.8|9458.8|9467.9|9457.9|4
1640049190000|2021-12-21 01:13:10|9469.3|9459.3|9468|9458|9469.5|9459.5|9468|9458|8
1640049210000|2021-12-21 01:13:30|9467.4|9457.4|9467|9457|9467.4|9457.4|9466.5|9456.5|4
1640049220000|2021-12-21 01:13:40|9466.8|9456.8|9466.8|9456.8|9467.1|9457.1|9466.1|9456.1|9
1640049230000|2021-12-21 01:13:50|9466.6|9456.6|9466.4|9456.4|9466.6|9456.6|9466.4|9456.4|2
1640049240000|2021-12-21 01:14:00|9466.6|9456.6|9466.1|9456.1|9466.9|9456.9|9466.1|9456.1|9
1640049250000|2021-12-21 01:14:10|9465.8|9455.8|9466.5|9456.5|9466.5|9456.5|9465.4|9455.4|7
1640049260000|2021-12-21 01:14:20|9466.8|9456.8|9467.9|9457.9|9468.3|9458.3|9466.8|9456.8|10
1640049270000|2021-12-21 01:14:30|9467.6|9457.6|9468.6|9458.6|9468.6|9458.6|9467.6|9457.6|7
1640049280000|2021-12-21 01:14:40|9467.9|9457.9|9467.8|9457.8|9467.9|9457.9|9467.5|9457.5|3
1640049290000|2021-12-21 01:14:50|9467.6|9457.6|9465.4|9455.4|9467.6|9457.6|9465.4|9455.4|5
1640049300000|2021-12-21 01:15:00|9465.6|9455.6|9467.5|9457.5|9467.5|9457.5|9465.1|9455.1|13
1640049310000|2021-12-21 01:15:10|9467.4|9457.4|9466.9|9456.9|9467.6|9457.6|9466|9456|11
1640049320000|2021-12-21 01:15:20|9466.6|9456.6|9464.9|9454.9|9466.6|9456.6|9464.1|9454.1|14
1640049330000|2021-12-21 01:15:30|9464.4|9454.4|9464.3|9454.3|9464.9|9454.9|9464|9454|14
1640049340000|2021-12-21 01:15:40|9464.5|9454.5|9462.6|9452.6|9464.5|9454.5|9462.6|9452.6|13
1640049350000|2021-12-21 01:15:50|9462.4|9452.4|9461.5|9451.5|9462.4|9452.4|9461.5|9451.5|6
1640049360000|2021-12-21 01:16:00|9461.6|9451.6|9462.3|9452.3|9462.3|9452.3|9460.3|9450.3|11
1640049370000|2021-12-21 01:16:10|9461.9|9451.9|9461|9451|9462.3|9452.3|9461|9451|11
1640049380000|2021-12-21 01:16:20|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1640049390000|2021-12-21 01:16:30|9459.9|9449.9|9460|9450|9460.5|9450.5|9459.4|9449.4|7
1640049400000|2021-12-21 01:16:40|9459.8|9449.8|9461.3|9451.3|9461.3|9451.3|9459.5|9449.5|6
1640049410000|2021-12-21 01:16:50|9461|9451|9461|9451|9461|9451|9461|9451|1
1640049420000|2021-12-21 01:17:00|9460.6|9450.6|9459.4|9449.4|9460.6|9450.6|9459.4|9449.4|4
1640049430000|2021-12-21 01:17:10|9459.6|9449.6|9459.4|9449.4|9460.4|9450.4|9459.4|9449.4|6
1640049440000|2021-12-21 01:17:20|9459.6|9449.6|9459.9|9449.9|9460.3|9450.3|9459.6|9449.6|5
1640049450000|2021-12-21 01:17:30|9460|9450|9459.5|9449.5|9460|9450|9459.1|9449.1|8
1640049460000|2021-12-21 01:17:40|9459.3|9449.3|9459.5|9449.5|9459.5|9449.5|9458.9|9448.9|5
1640049470000|2021-12-21 01:17:50|9459.3|9449.3|9459.1|9449.1|9459.5|9449.5|9458.9|9448.9|6
1640049480000|2021-12-21 01:18:00|9459.3|9449.3|9459.8|9449.8|9459.8|9449.8|9459.3|9449.3|2
1640049490000|2021-12-21 01:18:10|9460.1|9450.1|9459.9|9449.9|9460.1|9450.1|9459.4|9449.4|7
1640049500000|2021-12-21 01:18:20|9460.5|9450.5|9461.1|9451.1|9461.1|9451.1|9460.5|9450.5|4
1640049510000|2021-12-21 01:18:30|9460.8|9450.8|9460.1|9450.1|9460.8|9450.8|9460.1|9450.1|5
1640049520000|2021-12-21 01:18:40|9460.5|9450.5|9460.4|9450.4|9460.8|9450.8|9460.4|9450.4|9
1640049530000|2021-12-21 01:18:50|9460.1|9450.1|9459.6|9449.6|9460.1|9450.1|9459.3|9449.3|4
1640049540000|2021-12-21 01:19:00|9460|9450|9459.5|9449.5|9460|9450|9459.4|9449.4|11
1640049550000|2021-12-21 01:19:10|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|1
1640049560000|2021-12-21 01:19:20|9459.4|9449.4|9456.9|9446.9|9459.5|9449.5|9456.5|9446.5|10
1640049570000|2021-12-21 01:19:30|9456.6|9446.6|9455.5|9445.5|9456.6|9446.6|9455.5|9445.5|12
1640049580000|2021-12-21 01:19:40|9455.1|9445.1|9455.9|9445.9|9455.9|9445.9|9454.9|9444.9|5
1640049590000|2021-12-21 01:19:50|9455.6|9445.6|9455|9445|9455.6|9445.6|9455|9445|3
1640049600000|2021-12-21 01:20:00|9454.9|9444.9|9454.1|9444.1|9454.9|9444.9|9453.5|9443.5|6
1640049610000|2021-12-21 01:20:10|9454.5|9444.5|9454.3|9444.3|9454.5|9444.5|9454.3|9444.3|2
1640049620000|2021-12-21 01:20:20|9454.5|9444.5|9457.9|9447.9|9459|9449|9454.5|9444.5|12
1640049630000|2021-12-21 01:20:30|9457.6|9447.6|9457.1|9447.1|9457.6|9447.6|9457.1|9447.1|3
1640049640000|2021-12-21 01:20:40|9457|9447|9454.5|9444.5|9457|9447|9454.5|9444.5|7
1640049650000|2021-12-21 01:20:50|9454.1|9444.1|9454.8|9444.8|9454.8|9444.8|9454.1|9444.1|3
1640049660000|2021-12-21 01:21:00|9455.3|9445.3|9455.4|9445.4|9455.9|9445.9|9455.3|9445.3|10
1640049670000|2021-12-21 01:21:10|9455.6|9445.6|9455.4|9445.4|9455.9|9445.9|9455|9445|7
1640049680000|2021-12-21 01:21:20|9455.3|9445.3|9454.5|9444.5|9455.3|9445.3|9454.5|9444.5|3
1640049690000|2021-12-21 01:21:30|9454.9|9444.9|9454.3|9444.3|9454.9|9444.9|9453.3|9443.3|11
1640049700000|2021-12-21 01:21:40|9454.4|9444.4|9455.1|9445.1|9455.1|9445.1|9454.3|9444.3|6
1640049710000|2021-12-21 01:21:50|9455.5|9445.5|9455.1|9445.1|9455.8|9445.8|9455.1|9445.1|6
1640049720000|2021-12-21 01:22:00|9455.4|9445.4|9456.5|9446.5|9457|9447|9455.4|9445.4|11
1640049730000|2021-12-21 01:22:10|9456.3|9446.3|9454.9|9444.9|9456.3|9446.3|9454.9|9444.9|6
1640049740000|2021-12-21 01:22:20|9454.3|9444.3|9453.4|9443.4|9455|9445|9453.4|9443.4|8
1640049750000|2021-12-21 01:22:30|9453.8|9443.8|9453.3|9443.3|9454.3|9444.3|9453.3|9443.3|5
1640049760000|2021-12-21 01:22:40|9453.5|9443.5|9454.3|9444.3|9454.5|9444.5|9453.5|9443.5|6
1640049770000|2021-12-21 01:22:50|9454|9444|9454|9444|9454|9444|9453.5|9443.5|3
1640049780000|2021-12-21 01:23:00|9454.3|9444.3|9458.1|9448.1|9458.1|9448.1|9454.3|9444.3|12
1640049790000|2021-12-21 01:23:10|9457.9|9447.9|9456.9|9446.9|9457.9|9447.9|9456.8|9446.8|7
1640049800000|2021-12-21 01:23:20|9456|9446|9456.9|9446.9|9457.1|9447.1|9456|9446|8
1640049810000|2021-12-21 01:23:30|9457.3|9447.3|9457.1|9447.1|9457.6|9447.6|9457.1|9447.1|4
1640049820000|2021-12-21 01:23:40|9457.3|9447.3|9456.9|9446.9|9457.3|9447.3|9456.6|9446.6|8
1640049830000|2021-12-21 01:23:50|9457.1|9447.1|9456.4|9446.4|9457.1|9447.1|9456.1|9446.1|11
1640049840000|2021-12-21 01:24:00|9457.4|9447.4|9457.3|9447.3|9458|9448|9456.6|9446.6|6
1640049850000|2021-12-21 01:24:10|9457|9447|9456.1|9446.1|9457|9447|9455.4|9445.4|8
1640049860000|2021-12-21 01:24:20|9455.8|9445.8|9454|9444|9455.8|9445.8|9454|9444|5
1640049870000|2021-12-21 01:24:30|9454.1|9444.1|9457|9447|9457.3|9447.3|9454.1|9444.1|9
1640049890000|2021-12-21 01:24:50|9456.8|9446.8|9455.9|9445.9|9456.8|9446.8|9454.4|9444.4|14
1640049900000|2021-12-21 01:25:00|9455.5|9445.5|9453.4|9443.4|9455.6|9445.6|9452.4|9442.4|12
1640049910000|2021-12-21 01:25:10|9453.6|9443.6|9451.6|9441.6|9454.3|9444.3|9451.5|9441.5|14
1640049920000|2021-12-21 01:25:20|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9451.9|9441.9|7
1640049930000|2021-12-21 01:25:30|9452.6|9442.6|9452.8|9442.8|9452.8|9442.8|9452.1|9442.1|5
1640049940000|2021-12-21 01:25:40|9453|9443|9451.4|9441.4|9453.3|9443.3|9451.1|9441.1|14
1640049950000|2021-12-21 01:25:50|9451.1|9441.1|9450.9|9440.9|9451.1|9441.1|9450.9|9440.9|2
1640049960000|2021-12-21 01:26:00|9451.3|9441.3|9452|9442|9452|9442|9451.3|9441.3|8
1640049970000|2021-12-21 01:26:10|9452.8|9442.8|9453|9443|9453.3|9443.3|9452.5|9442.5|11
1640049980000|2021-12-21 01:26:20|9453.3|9443.3|9453.4|9443.4|9454.1|9444.1|9453.3|9443.3|6
1640049990000|2021-12-21 01:26:30|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9452.9|9442.9|6
1640050000000|2021-12-21 01:26:40|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.3|9443.3|3
1640050010000|2021-12-21 01:26:50|9453.8|9443.8|9453.9|9443.9|9454.4|9444.4|9453.5|9443.5|8
1640050020000|2021-12-21 01:27:00|9454.4|9444.4|9454.5|9444.5|9454.8|9444.8|9453.9|9443.9|7
1640050030000|2021-12-21 01:27:10|9454.3|9444.3|9452.5|9442.5|9454.3|9444.3|9451.9|9441.9|7
1640050040000|2021-12-21 01:27:20|9452.8|9442.8|9452.1|9442.1|9453.8|9443.8|9452.1|9442.1|7
1640050050000|2021-12-21 01:27:30|9452.4|9442.4|9451.9|9441.9|9453.5|9443.5|9451.9|9441.9|8
1640050060000|2021-12-21 01:27:40|9452.1|9442.1|9452.8|9442.8|9452.9|9442.9|9452.1|9442.1|6
1640050070000|2021-12-21 01:27:50|9452.5|9442.5|9451.9|9441.9|9452.8|9442.8|9451.9|9441.9|5
1640050080000|2021-12-21 01:28:00|9452|9442|9452.1|9442.1|9453.5|9443.5|9451.9|9441.9|9
1640050090000|2021-12-21 01:28:10|9452.5|9442.5|9453|9443|9453|9443|9451.9|9441.9|9
1640050100000|2021-12-21 01:28:20|9453.3|9443.3|9452.5|9442.5|9453.3|9443.3|9452.5|9442.5|3
1640050110000|2021-12-21 01:28:30|9452.8|9442.8|9453.5|9443.5|9453.5|9443.5|9452.8|9442.8|7
1640050120000|2021-12-21 01:28:40|9453.8|9443.8|9453.4|9443.4|9454.3|9444.3|9453.1|9443.1|13
1640050130000|2021-12-21 01:28:50|9453.6|9443.6|9455.6|9445.6|9455.6|9445.6|9453.6|9443.6|10
1640050140000|2021-12-21 01:29:00|9455.9|9445.9|9457.5|9447.5|9457.5|9447.5|9455.8|9445.8|10
1640050150000|2021-12-21 01:29:10|9457.8|9447.8|9456.9|9446.9|9458.6|9448.6|9456.6|9446.6|11
1640050160000|2021-12-21 01:29:20|9457.1|9447.1|9457.3|9447.3|9458.8|9448.8|9457.1|9447.1|11
1640050170000|2021-12-21 01:29:30|9456.4|9446.4|9458.8|9448.8|9459.3|9449.3|9456.4|9446.4|13
1640050180000|2021-12-21 01:29:40|9459|9449|9460|9450|9460|9450|9459|9449|5
1640050190000|2021-12-21 01:29:50|9459.4|9449.4|9460|9450|9460|9450|9458.9|9448.9|7
1640050200000|2021-12-21 01:30:00|9459|9449|9459.1|9449.1|9460.5|9450.5|9456.5|9446.5|24
1640050210000|2021-12-21 01:30:10|9459.4|9449.4|9458.9|9448.9|9459.4|9449.4|9458.6|9448.6|11
1640050220000|2021-12-21 01:30:20|9458.6|9448.6|9457.6|9447.6|9458.6|9448.6|9456.8|9446.8|16
1640050230000|2021-12-21 01:30:30|9457.3|9447.3|9458.9|9448.9|9458.9|9448.9|9456.8|9446.8|15
1640050240000|2021-12-21 01:30:40|9459.1|9449.1|9461.6|9451.6|9461.6|9451.6|9459.1|9449.1|11
1640050250000|2021-12-21 01:30:50|9461.8|9451.8|9462|9452|9462.3|9452.3|9460.9|9450.9|15
1640050260000|2021-12-21 01:31:00|9460|9450|9458.5|9448.5|9460.9|9450.9|9458.5|9448.5|12
1640050270000|2021-12-21 01:31:10|9458.1|9448.1|9458|9448|9458.8|9448.8|9457.4|9447.4|13
1640050280000|2021-12-21 01:31:20|9457.6|9447.6|9458.6|9448.6|9458.6|9448.6|9457.6|9447.6|4
1640050290000|2021-12-21 01:31:30|9458.9|9448.9|9460.5|9450.5|9460.5|9450.5|9458.3|9448.3|13
1640050300000|2021-12-21 01:31:40|9461.3|9451.3|9462.4|9452.4|9463|9453|9459.4|9449.4|14
1640050310000|2021-12-21 01:31:50|9462.6|9452.6|9461.9|9451.9|9463.3|9453.3|9461.9|9451.9|9
1640050320000|2021-12-21 01:32:00|9461.6|9451.6|9462.3|9452.3|9462.3|9452.3|9461|9451|9
1640050330000|2021-12-21 01:32:10|9462|9452|9462|9452|9462.3|9452.3|9462|9452|3
1640050340000|2021-12-21 01:32:20|9462.3|9452.3|9463.8|9453.8|9464.3|9454.3|9462|9452|10
1640050350000|2021-12-21 01:32:30|9463.5|9453.5|9463.5|9453.5|9463.8|9453.8|9463.3|9453.3|7
1640050360000|2021-12-21 01:32:40|9463.8|9453.8|9465.5|9455.5|9465.8|9455.8|9463.1|9453.1|11
1640050370000|2021-12-21 01:32:50|9465.3|9455.3|9464.8|9454.8|9465.8|9455.8|9464.6|9454.6|10
1640050380000|2021-12-21 01:33:00|9465.3|9455.3|9465.4|9455.4|9465.8|9455.8|9464.5|9454.5|14
1640050390000|2021-12-21 01:33:10|9465.6|9455.6|9466.8|9456.8|9466.8|9456.8|9465.6|9455.6|5
1640050400000|2021-12-21 01:33:20|9466.4|9456.4|9466.5|9456.5|9466.8|9456.8|9465.8|9455.8|9
1640050410000|2021-12-21 01:33:30|9466.6|9456.6|9466.5|9456.5|9466.6|9456.6|9466.3|9456.3|6
1640050420000|2021-12-21 01:33:40|9466.8|9456.8|9468.9|9458.9|9468.9|9458.9|9466.8|9456.8|9
1640050430000|2021-12-21 01:33:50|9469.1|9459.1|9468.9|9458.9|9469.4|9459.4|9468.9|9458.9|4
1640050440000|2021-12-21 01:34:00|9469.1|9459.1|9469.9|9459.9|9469.9|9459.9|9468.9|9458.9|5
1640050450000|2021-12-21 01:34:10|9470.3|9460.3|9469.6|9459.6|9470.3|9460.3|9469.5|9459.5|4
1640050460000|2021-12-21 01:34:20|9470.3|9460.3|9471.9|9461.9|9472.5|9462.5|9470.3|9460.3|9
1640050470000|2021-12-21 01:34:30|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9471.9|9461.9|3
1640050480000|2021-12-21 01:34:40|9472.4|9462.4|9472.8|9462.8|9472.8|9462.8|9471.9|9461.9|6
1640050490000|2021-12-21 01:34:50|9472.5|9462.5|9473.8|9463.8|9473.8|9463.8|9472.4|9462.4|12
1640050500000|2021-12-21 01:35:00|9474|9464|9474.5|9464.5|9474.5|9464.5|9473.8|9463.8|5
1640050510000|2021-12-21 01:35:10|9474.3|9464.3|9475.5|9465.5|9476|9466|9474.3|9464.3|9
1640050520000|2021-12-21 01:35:20|9475.8|9465.8|9478|9468|9478|9468|9475.8|9465.8|10
1640050530000|2021-12-21 01:35:30|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9476.6|9466.6|9
1640050540000|2021-12-21 01:35:40|9476|9466|9479.6|9469.6|9481.5|9471.5|9476|9466|12
1640050550000|2021-12-21 01:35:50|9479.8|9469.8|9479|9469|9480.6|9470.6|9478.6|9468.6|16
1640050560000|2021-12-21 01:36:00|9478.6|9468.6|9477.5|9467.5|9479.5|9469.5|9477.5|9467.5|11
1640050570000|2021-12-21 01:36:10|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477|9467|3
1640050580000|2021-12-21 01:36:20|9476.8|9466.8|9477|9467|9477.3|9467.3|9476.4|9466.4|12
1640050590000|2021-12-21 01:36:30|9477.3|9467.3|9481|9471|9481|9471|9477.3|9467.3|14
1640050600000|2021-12-21 01:36:40|9480.6|9470.6|9480.5|9470.5|9481.1|9471.1|9479.6|9469.6|10
1640050610000|2021-12-21 01:36:50|9480.1|9470.1|9480.4|9470.4|9482.5|9472.5|9479.9|9469.9|20
1640050620000|2021-12-21 01:37:00|9480.6|9470.6|9479.6|9469.6|9481|9471|9479.6|9469.6|11
1640050630000|2021-12-21 01:37:10|9479.3|9469.3|9478.8|9468.8|9479.5|9469.5|9478.8|9468.8|5
1640050640000|2021-12-21 01:37:20|9479|9469|9479.5|9469.5|9482|9472|9479|9469|15
1640050650000|2021-12-21 01:37:30|9479.4|9469.4|9479.3|9469.3|9479.6|9469.6|9479.1|9469.1|6
1640050660000|2021-12-21 01:37:40|9479|9469|9479.3|9469.3|9479.6|9469.6|9479|9469|4
1640050670000|2021-12-21 01:37:50|9479.6|9469.6|9479.5|9469.5|9479.6|9469.6|9478.8|9468.8|12
1640050680000|2021-12-21 01:38:00|9479.9|9469.9|9478|9468|9479.9|9469.9|9476.8|9466.8|16
1640050690000|2021-12-21 01:38:10|9478.3|9468.3|9480|9470|9481.3|9471.3|9478.3|9468.3|16
1640050700000|2021-12-21 01:38:20|9479.8|9469.8|9478.4|9468.4|9479.8|9469.8|9477.4|9467.4|10
1640050710000|2021-12-21 01:38:30|9478.1|9468.1|9477|9467|9478.1|9468.1|9477|9467|9
1640050720000|2021-12-21 01:38:40|9477.4|9467.4|9476.9|9466.9|9477.8|9467.8|9476.9|9466.9|6
1640050730000|2021-12-21 01:38:50|9476.5|9466.5|9476.8|9466.8|9477|9467|9476.5|9466.5|5
1640050740000|2021-12-21 01:39:00|9476.5|9466.5|9476.3|9466.3|9476.5|9466.5|9476.3|9466.3|2
1640050750000|2021-12-21 01:39:10|9475.5|9465.5|9474.4|9464.4|9475.5|9465.5|9474.1|9464.1|10
1640050760000|2021-12-21 01:39:20|9475.6|9465.6|9474.5|9464.5|9476.3|9466.3|9474.4|9464.4|8
1640050770000|2021-12-21 01:39:30|9474.8|9464.8|9475.6|9465.6|9475.6|9465.6|9474.8|9464.8|5
1640050780000|2021-12-21 01:39:40|9475.9|9465.9|9474|9464|9475.9|9465.9|9474|9464|6
1640050790000|2021-12-21 01:39:50|9474.4|9464.4|9474.9|9464.9|9475.4|9465.4|9473.8|9463.8|11
1640050800000|2021-12-21 01:40:00|9474.8|9464.8|9475.4|9465.4|9476|9466|9474.4|9464.4|12
1640050810000|2021-12-21 01:40:10|9475.6|9465.6|9476.5|9466.5|9476.5|9466.5|9475.6|9465.6|17
1640050820000|2021-12-21 01:40:20|9477.3|9467.3|9476|9466|9479|9469|9476|9466|17
1640050830000|2021-12-21 01:40:30|9476.3|9466.3|9476.1|9466.1|9476.4|9466.4|9474.9|9464.9|12
1640050840000|2021-12-21 01:40:40|9476.3|9466.3|9475.8|9465.8|9477|9467|9475.4|9465.4|8
1640050850000|2021-12-21 01:40:50|9475.9|9465.9|9475.3|9465.3|9475.9|9465.9|9475.3|9465.3|4
1640050860000|2021-12-21 01:41:00|9475.5|9465.5|9477.1|9467.1|9477.1|9467.1|9475.5|9465.5|8
1640050870000|2021-12-21 01:41:10|9477|9467|9475.8|9465.8|9477.1|9467.1|9475.8|9465.8|8
1640050880000|2021-12-21 01:41:20|9475.4|9465.4|9477.5|9467.5|9477.8|9467.8|9475.4|9465.4|11
1640050890000|2021-12-21 01:41:30|9477.3|9467.3|9476.8|9466.8|9477.3|9467.3|9476.8|9466.8|3
1640050900000|2021-12-21 01:41:40|9477|9467|9477|9467|9477.8|9467.8|9477|9467|5
1640050910000|2021-12-21 01:41:50|9477.3|9467.3|9477.8|9467.8|9477.8|9467.8|9477|9467|5
1640050920000|2021-12-21 01:42:00|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9477.9|9467.9|7
1640050930000|2021-12-21 01:42:10|9479.3|9469.3|9480.3|9470.3|9480.3|9470.3|9479.1|9469.1|10
1640050940000|2021-12-21 01:42:20|9479.9|9469.9|9478.1|9468.1|9479.9|9469.9|9477.5|9467.5|15
1640050950000|2021-12-21 01:42:30|9478.5|9468.5|9479|9469|9479|9469|9478.4|9468.4|4
1640050960000|2021-12-21 01:42:40|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.1|9468.1|9
1640050970000|2021-12-21 01:42:50|9478.4|9468.4|9477.9|9467.9|9478.8|9468.8|9477.6|9467.6|11
1640050980000|2021-12-21 01:43:00|9477.6|9467.6|9480|9470|9480.8|9470.8|9477.6|9467.6|12
1640050990000|2021-12-21 01:43:10|9480.3|9470.3|9481.3|9471.3|9481.3|9471.3|9480.3|9470.3|10
1640051000000|2021-12-21 01:43:20|9481|9471|9481.4|9471.4|9481.8|9471.8|9481|9471|9
1640051010000|2021-12-21 01:43:30|9481.1|9471.1|9481.5|9471.5|9481.5|9471.5|9481.1|9471.1|3
1640051020000|2021-12-21 01:43:40|9481.1|9471.1|9482.6|9472.6|9482.8|9472.8|9480.8|9470.8|9
1640051030000|2021-12-21 01:43:50|9482.3|9472.3|9483.6|9473.6|9483.6|9473.6|9482.1|9472.1|5
1640051040000|2021-12-21 01:44:00|9483.9|9473.9|9486.4|9476.4|9486.8|9476.8|9483.9|9473.9|7
1640051050000|2021-12-21 01:44:10|9486.1|9476.1|9485.6|9475.6|9486.3|9476.3|9485.1|9475.1|10
1640051060000|2021-12-21 01:44:20|9485.4|9475.4|9486.1|9476.1|9486.5|9476.5|9485|9475|12
1640051070000|2021-12-21 01:44:30|9485.6|9475.6|9486.8|9476.8|9486.8|9476.8|9485|9475|9
1640051080000|2021-12-21 01:44:40|9486.4|9476.4|9487.3|9477.3|9487.8|9477.8|9485.4|9475.4|14
1640051090000|2021-12-21 01:44:50|9487.5|9477.5|9486.4|9476.4|9487.5|9477.5|9486.4|9476.4|4
1640051100000|2021-12-21 01:45:00|9486.8|9476.8|9485.3|9475.3|9487.3|9477.3|9485|9475|11
1640051110000|2021-12-21 01:45:10|9485.5|9475.5|9486.8|9476.8|9486.8|9476.8|9485.5|9475.5|5
1640051120000|2021-12-21 01:45:20|9487|9477|9487.3|9477.3|9487.3|9477.3|9486.8|9476.8|4
1640051130000|2021-12-21 01:45:30|9487|9477|9487|9477|9487|9477|9486.8|9476.8|3
1640051140000|2021-12-21 01:45:40|9487.3|9477.3|9488|9478|9488.3|9478.3|9487|9477|5
1640051150000|2021-12-21 01:45:50|9488.3|9478.3|9489.3|9479.3|9489.8|9479.8|9488.3|9478.3|13
1640051160000|2021-12-21 01:46:00|9488.8|9478.8|9488.3|9478.3|9489.3|9479.3|9487.8|9477.8|8
1640051170000|2021-12-21 01:46:10|9487.4|9477.4|9487|9477|9487.9|9477.9|9487|9477|7
1640051180000|2021-12-21 01:46:20|9487.6|9477.6|9488|9478|9488|9478|9487.6|9477.6|2
1640051190000|2021-12-21 01:46:30|9487.6|9477.6|9486.5|9476.5|9487.6|9477.6|9486.1|9476.1|15
1640051200000|2021-12-21 01:46:40|9486.8|9476.8|9485.5|9475.5|9486.8|9476.8|9485.5|9475.5|5
1640051210000|2021-12-21 01:46:50|9485.4|9475.4|9487.4|9477.4|9488.3|9478.3|9485.4|9475.4|9
1640051220000|2021-12-21 01:47:00|9487.6|9477.6|9487.9|9477.9|9488.3|9478.3|9487.3|9477.3|7
1640051230000|2021-12-21 01:47:10|9487.6|9477.6|9486.1|9476.1|9488|9478|9486.1|9476.1|11
1640051240000|2021-12-21 01:47:20|9485.9|9475.9|9486.8|9476.8|9486.8|9476.8|9485.6|9475.6|3
1640051250000|2021-12-21 01:47:30|9486.5|9476.5|9486.8|9476.8|9486.8|9476.8|9485.3|9475.3|6
1640051260000|2021-12-21 01:47:40|9487|9477|9485|9475|9487|9477|9484.8|9474.8|8
1640051270000|2021-12-21 01:47:50|9485.3|9475.3|9483.8|9473.8|9486.3|9476.3|9483.8|9473.8|7
1640051280000|2021-12-21 01:48:00|9483.5|9473.5|9482.8|9472.8|9483.8|9473.8|9482.8|9472.8|7
1640051290000|2021-12-21 01:48:10|9482.5|9472.5|9481|9471|9482.5|9472.5|9480.6|9470.6|14
1640051300000|2021-12-21 01:48:20|9481.3|9471.3|9480.3|9470.3|9481.3|9471.3|9479.9|9469.9|5
1640051310000|2021-12-21 01:48:30|9480.1|9470.1|9480.9|9470.9|9480.9|9470.9|9480.1|9470.1|5
1640051320000|2021-12-21 01:48:40|9480.8|9470.8|9481.5|9471.5|9481.5|9471.5|9480.6|9470.6|5
1640051330000|2021-12-21 01:48:50|9481.1|9471.1|9481.5|9471.5|9481.5|9471.5|9480.8|9470.8|9
1640051340000|2021-12-21 01:49:00|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|1
1640051350000|2021-12-21 01:49:10|9480.5|9470.5|9480.5|9470.5|9480.8|9470.8|9480.5|9470.5|3
1640051360000|2021-12-21 01:49:20|9479.8|9469.8|9477.8|9467.8|9479.8|9469.8|9477.8|9467.8|8
1640051370000|2021-12-21 01:49:30|9477.5|9467.5|9480.4|9470.4|9480.6|9470.6|9477.5|9467.5|17
1640051380000|2021-12-21 01:49:40|9480.6|9470.6|9484.5|9474.5|9484.5|9474.5|9479.9|9469.9|11
1640051390000|2021-12-21 01:49:50|9483.9|9473.9|9484.3|9474.3|9484.3|9474.3|9483.8|9473.8|4
1640051400000|2021-12-21 01:50:00|9485|9475|9485.4|9475.4|9487.5|9477.5|9484.4|9474.4|18
1640051410000|2021-12-21 01:50:10|9484.9|9474.9|9484.9|9474.9|9486|9476|9483.1|9473.1|12
1640051420000|2021-12-21 01:50:20|9485|9475|9487.3|9477.3|9487.3|9477.3|9485|9475|10
1640051430000|2021-12-21 01:50:30|9487.5|9477.5|9488.6|9478.6|9489|9479|9487.4|9477.4|16
1640051440000|2021-12-21 01:50:40|9489|9479|9488.9|9478.9|9489.4|9479.4|9488.9|9478.9|9
1640051450000|2021-12-21 01:50:50|9489.4|9479.4|9488.5|9478.5|9489.4|9479.4|9488.4|9478.4|7
1640051460000|2021-12-21 01:51:00|9488.1|9478.1|9487.6|9477.6|9488.1|9478.1|9487.6|9477.6|7
1640051470000|2021-12-21 01:51:10|9487.9|9477.9|9487.8|9477.8|9488.5|9478.5|9487|9477|12
1640051480000|2021-12-21 01:51:20|9487.3|9477.3|9488.5|9478.5|9488.5|9478.5|9487.3|9477.3|9
1640051490000|2021-12-21 01:51:30|9488.8|9478.8|9489.3|9479.3|9489.3|9479.3|9487.5|9477.5|9
1640051500000|2021-12-21 01:51:40|9489.8|9479.8|9489.3|9479.3|9489.8|9479.8|9489.3|9479.3|3
1640051510000|2021-12-21 01:51:50|9489|9479|9489.5|9479.5|9489.5|9479.5|9489|9479|5
1640051520000|2021-12-21 01:52:00|9489.8|9479.8|9492.9|9482.9|9493.6|9483.6|9489.8|9479.8|13
1640051530000|2021-12-21 01:52:10|9493.4|9483.4|9492.8|9482.8|9493.6|9483.6|9492.6|9482.6|12
1640051540000|2021-12-21 01:52:20|9493.1|9483.1|9492.9|9482.9|9493.6|9483.6|9492.9|9482.9|10
1640051550000|2021-12-21 01:52:30|9493.1|9483.1|9492.4|9482.4|9493.6|9483.6|9492|9482|13
1640051560000|2021-12-21 01:52:40|9492.6|9482.6|9493.5|9483.5|9493.6|9483.6|9492.6|9482.6|9
1640051570000|2021-12-21 01:52:50|9493.8|9483.8|9493.5|9483.5|9494.5|9484.5|9493.4|9483.4|7
1640051580000|2021-12-21 01:53:00|9493.1|9483.1|9493.1|9483.1|9493.4|9483.4|9493.1|9483.1|3
1640051590000|2021-12-21 01:53:10|9493.4|9483.4|9491.4|9481.4|9493.4|9483.4|9491.3|9481.3|10
1640051600000|2021-12-21 01:53:20|9491|9481|9491.1|9481.1|9491.3|9481.3|9491|9481|3
1640051610000|2021-12-21 01:53:30|9491.4|9481.4|9491.3|9481.3|9491.8|9481.8|9491.3|9481.3|4
1640051620000|2021-12-21 01:53:40|9491.5|9481.5|9489.8|9479.8|9491.6|9481.6|9489.6|9479.6|9
1640051630000|2021-12-21 01:53:50|9489.9|9479.9|9487.6|9477.6|9489.9|9479.9|9487.5|9477.5|4
1640051650000|2021-12-21 01:54:10|9488.3|9478.3|9489.6|9479.6|9489.6|9479.6|9488.3|9478.3|5
1640051670000|2021-12-21 01:54:30|9489.4|9479.4|9486.8|9476.8|9489.4|9479.4|9486.4|9476.4|9
1640051680000|2021-12-21 01:54:40|9486.6|9476.6|9486.3|9476.3|9486.6|9476.6|9486|9476|4
1640051690000|2021-12-21 01:54:50|9486.5|9476.5|9485.8|9475.8|9486.5|9476.5|9485.5|9475.5|8
1640051700000|2021-12-21 01:55:00|9485.5|9475.5|9483.3|9473.3|9485.5|9475.5|9482.3|9472.3|18
1640051710000|2021-12-21 01:55:10|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1640051720000|2021-12-21 01:55:20|9483.3|9473.3|9483.3|9473.3|9483.5|9473.5|9482.9|9472.9|7
1640051730000|2021-12-21 01:55:30|9482.9|9472.9|9483.3|9473.3|9483.5|9473.5|9482.4|9472.4|6
1640051740000|2021-12-21 01:55:40|9483|9473|9482.6|9472.6|9483.3|9473.3|9482.6|9472.6|4
1640051750000|2021-12-21 01:55:50|9482.8|9472.8|9484|9474|9484|9474|9482.8|9472.8|4
1640051760000|2021-12-21 01:56:00|9484.5|9474.5|9484.1|9474.1|9484.5|9474.5|9483.9|9473.9|4
1640051770000|2021-12-21 01:56:10|9484.4|9474.4|9484.8|9474.8|9484.8|9474.8|9484.3|9474.3|7
1640051780000|2021-12-21 01:56:20|9485|9475|9484.6|9474.6|9485.5|9475.5|9484.6|9474.6|7
1640051790000|2021-12-21 01:56:30|9484.4|9474.4|9483.1|9473.1|9484.4|9474.4|9482.9|9472.9|6
1640051800000|2021-12-21 01:56:40|9483.5|9473.5|9484|9474|9484|9474|9483.5|9473.5|3
1640051810000|2021-12-21 01:56:50|9483.6|9473.6|9484|9474|9484|9474|9483.6|9473.6|2
1640051820000|2021-12-21 01:57:00|9484.4|9474.4|9485.5|9475.5|9485.5|9475.5|9484.4|9474.4|3
1640051830000|2021-12-21 01:57:10|9485.1|9475.1|9487.5|9477.5|9487.5|9477.5|9484.3|9474.3|6
1640051840000|2021-12-21 01:57:20|9487.3|9477.3|9487.4|9477.4|9487.4|9477.4|9487|9477|5
1640051850000|2021-12-21 01:57:30|9487.8|9477.8|9487.8|9477.8|9489.3|9479.3|9487.6|9477.6|14
1640051860000|2021-12-21 01:57:40|9487.5|9477.5|9487.8|9477.8|9487.8|9477.8|9487.1|9477.1|8
1640051870000|2021-12-21 01:57:50|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9487.8|9477.8|5
1640051880000|2021-12-21 01:58:00|9488.8|9478.8|9488.6|9478.6|9489.5|9479.5|9488.5|9478.5|9
1640051890000|2021-12-21 01:58:10|9488.9|9478.9|9488|9478|9488.9|9478.9|9488|9478|3
1640051900000|2021-12-21 01:58:20|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|2
1640051910000|2021-12-21 01:58:30|9488.9|9478.9|9488.8|9478.8|9488.9|9478.9|9488.8|9478.8|2
1640051920000|2021-12-21 01:58:40|9488.9|9478.9|9488.5|9478.5|9489|9479|9488.5|9478.5|3
1640051940000|2021-12-21 01:59:00|9488.8|9478.8|9487.1|9477.1|9488.8|9478.8|9487.1|9477.1|5
1640051950000|2021-12-21 01:59:10|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1640051960000|2021-12-21 01:59:20|9486.3|9476.3|9487|9477|9488|9478|9486.3|9476.3|10
1640051970000|2021-12-21 01:59:30|9486.5|9476.5|9487.8|9477.8|9487.8|9477.8|9486.5|9476.5|7
1640051980000|2021-12-21 01:59:40|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1640051990000|2021-12-21 01:59:50|9487.3|9477.3|9487.4|9477.4|9488|9478|9486.6|9476.6|9
1640052000000|2021-12-21 02:00:00|9488|9478|9485.8|9475.8|9488.3|9478.3|9485.8|9475.8|17
1640052010000|2021-12-21 02:00:10|9486.1|9476.1|9487.5|9477.5|9487.5|9477.5|9486.1|9476.1|5
1640052020000|2021-12-21 02:00:20|9488|9478|9487.3|9477.3|9488.3|9478.3|9487.3|9477.3|7
1640052030000|2021-12-21 02:00:30|9487.6|9477.6|9487.8|9477.8|9488.1|9478.1|9487.6|9477.6|4
1640052040000|2021-12-21 02:00:40|9487.5|9477.5|9485.3|9475.3|9487.5|9477.5|9485.3|9475.3|8
1640052050000|2021-12-21 02:00:50|9485.5|9475.5|9485.8|9475.8|9485.8|9475.8|9485.3|9475.3|10
1640052060000|2021-12-21 02:01:00|9485.5|9475.5|9486.1|9476.1|9487|9477|9485.3|9475.3|15
1640052070000|2021-12-21 02:01:10|9485.8|9475.8|9485.5|9475.5|9486|9476|9485.5|9475.5|4
1640052080000|2021-12-21 02:01:20|9485.8|9475.8|9485.5|9475.5|9485.8|9475.8|9485.5|9475.5|4
1640052090000|2021-12-21 02:01:30|9485.8|9475.8|9486.8|9476.8|9486.8|9476.8|9485.8|9475.8|4
1640052100000|2021-12-21 02:01:40|9487|9477|9488|9478|9488.8|9478.8|9487|9477|12
1640052110000|2021-12-21 02:01:50|9488.1|9478.1|9488.4|9478.4|9488.4|9478.4|9488|9478|4
1640052120000|2021-12-21 02:02:00|9488.1|9478.1|9488.5|9478.5|9488.5|9478.5|9488.1|9478.1|3
1640052150000|2021-12-21 02:02:30|9488.8|9478.8|9488.4|9478.4|9489|9479|9488.4|9478.4|4
1640052160000|2021-12-21 02:02:40|9488.3|9478.3|9488.4|9478.4|9488.5|9478.5|9488.3|9478.3|4
1640052170000|2021-12-21 02:02:50|9488.3|9478.3|9488.3|9478.3|9488.4|9478.4|9488.1|9478.1|7
1640052180000|2021-12-21 02:03:00|9487.9|9477.9|9487.1|9477.1|9487.9|9477.9|9486.5|9476.5|6
1640052190000|2021-12-21 02:03:10|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1640052210000|2021-12-21 02:03:30|9487.5|9477.5|9488.3|9478.3|9488.3|9478.3|9487.5|9477.5|3
1640052220000|2021-12-21 02:03:40|9488|9478|9487.8|9477.8|9488|9478|9487.8|9477.8|2
1640052230000|2021-12-21 02:03:50|9488|9478|9488.4|9478.4|9488.5|9478.5|9488|9478|3
1640052250000|2021-12-21 02:04:10|9489|9479|9490.6|9480.6|9491|9481|9489|9479|9
1640052260000|2021-12-21 02:04:20|9490.1|9480.1|9491.8|9481.8|9491.8|9481.8|9489.5|9479.5|9
1640052270000|2021-12-21 02:04:30|9491.4|9481.4|9489.6|9479.6|9491.4|9481.4|9489.6|9479.6|8
1640052280000|2021-12-21 02:04:40|9489.4|9479.4|9489.8|9479.8|9490.3|9480.3|9488.5|9478.5|12
1640052290000|2021-12-21 02:04:50|9490|9480|9490.3|9480.3|9490.8|9480.8|9490|9480|7
1640052300000|2021-12-21 02:05:00|9489.3|9479.3|9490.3|9480.3|9492|9482|9489.3|9479.3|16
1640052310000|2021-12-21 02:05:10|9490|9480|9490.5|9480.5|9490.8|9480.8|9490|9480|6
1640052320000|2021-12-21 02:05:20|9491|9481|9491.6|9481.6|9491.6|9481.6|9491|9481|17
1640052330000|2021-12-21 02:05:30|9491.4|9481.4|9491.6|9481.6|9491.6|9481.6|9491.4|9481.4|10
1640052340000|2021-12-21 02:05:40|9491.9|9481.9|9491.6|9481.6|9492.3|9482.3|9491.6|9481.6|6
1640052350000|2021-12-21 02:05:50|9492.1|9482.1|9492.5|9482.5|9492.5|9482.5|9492|9482|8
1640052360000|2021-12-21 02:06:00|9492.9|9482.9|9492.4|9482.4|9493.1|9483.1|9492.4|9482.4|4
1640052370000|2021-12-21 02:06:10|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|9492.1|9482.1|5
1640052380000|2021-12-21 02:06:20|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9491.6|9481.6|14
1640052390000|2021-12-21 02:06:30|9492.9|9482.9|9492.6|9482.6|9492.9|9482.9|9491.6|9481.6|10
1640052400000|2021-12-21 02:06:40|9492.5|9482.5|9492.9|9482.9|9493.1|9483.1|9492.5|9482.5|10
1640052410000|2021-12-21 02:06:50|9492.6|9482.6|9493|9483|9493|9483|9492.6|9482.6|3
1640052420000|2021-12-21 02:07:00|9493.4|9483.4|9493.3|9483.3|9493.5|9483.5|9493.3|9483.3|3
1640052430000|2021-12-21 02:07:10|9493|9483|9493.4|9483.4|9493.4|9483.4|9493|9483|2
1640052440000|2021-12-21 02:07:20|9492.6|9482.6|9493.1|9483.1|9493.1|9483.1|9492.6|9482.6|5
1640052450000|2021-12-21 02:07:30|9493.4|9483.4|9493.1|9483.1|9493.4|9483.4|9492.8|9482.8|5
1640052460000|2021-12-21 02:07:40|9493.4|9483.4|9493.9|9483.9|9493.9|9483.9|9493.4|9483.4|3
1640052470000|2021-12-21 02:07:50|9494.1|9484.1|9494.8|9484.8|9494.9|9484.9|9494.1|9484.1|5
1640052490000|2021-12-21 02:08:10|9495|9485|9496|9486|9496.3|9486.3|9495|9485|8
1640052500000|2021-12-21 02:08:20|9496.3|9486.3|9495.5|9485.5|9496.3|9486.3|9495.5|9485.5|7
1640052510000|2021-12-21 02:08:30|9495.1|9485.1|9495.3|9485.3|9495.3|9485.3|9495|9485|3
1640052520000|2021-12-21 02:08:40|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.3|9485.3|3
1640052530000|2021-12-21 02:08:50|9495.8|9485.8|9495.5|9485.5|9496.5|9486.5|9495.5|9485.5|11
1640052540000|2021-12-21 02:09:00|9495.8|9485.8|9496.8|9486.8|9497.1|9487.1|9495.5|9485.5|6
1640052550000|2021-12-21 02:09:10|9496.3|9486.3|9496.5|9486.5|9496.8|9486.8|9496.3|9486.3|9
1640052560000|2021-12-21 02:09:20|9496.8|9486.8|9496.5|9486.5|9496.9|9486.9|9496.3|9486.3|10
1640052570000|2021-12-21 02:09:30|9496.6|9486.6|9493.6|9483.6|9496.6|9486.6|9493.6|9483.6|9
1640052580000|2021-12-21 02:09:40|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|1
1640052590000|2021-12-21 02:09:50|9493.6|9483.6|9493.6|9483.6|9493.9|9483.9|9493.6|9483.6|3
1640052600000|2021-12-21 02:10:00|9492.9|9482.9|9493.1|9483.1|9494|9484|9492.9|9482.9|6
1640052610000|2021-12-21 02:10:10|9492.9|9482.9|9491.9|9481.9|9492.9|9482.9|9490.8|9480.8|18
1640052620000|2021-12-21 02:10:20|9492.1|9482.1|9494.9|9484.9|9494.9|9484.9|9492.1|9482.1|15
1640052630000|2021-12-21 02:10:30|9494.6|9484.6|9493.9|9483.9|9494.6|9484.6|9493|9483|20
1640052640000|2021-12-21 02:10:40|9493|9483|9491.8|9481.8|9494.3|9484.3|9491.8|9481.8|11
1640052660000|2021-12-21 02:11:00|9491.5|9481.5|9491.6|9481.6|9491.9|9481.9|9490.8|9480.8|12
1640052670000|2021-12-21 02:11:10|9491.3|9481.3|9492|9482|9492.3|9482.3|9491.3|9481.3|5
1640052700000|2021-12-21 02:11:40|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|1
1640052710000|2021-12-21 02:11:50|9491.4|9481.4|9489.1|9479.1|9491.4|9481.4|9489.1|9479.1|9
1640052720000|2021-12-21 02:12:00|9489.4|9479.4|9492.3|9482.3|9492.5|9482.5|9489.4|9479.4|11
1640052730000|2021-12-21 02:12:10|9492.5|9482.5|9492|9482|9493.9|9483.9|9492|9482|9
1640052750000|2021-12-21 02:12:30|9492.3|9482.3|9494.8|9484.8|9494.8|9484.8|9492.3|9482.3|11
1640052760000|2021-12-21 02:12:40|9494.4|9484.4|9495.1|9485.1|9495.1|9485.1|9494.4|9484.4|2
1640052770000|2021-12-21 02:12:50|9494.6|9484.6|9494.9|9484.9|9495.1|9485.1|9494.6|9484.6|4
1640052780000|2021-12-21 02:13:00|9494.6|9484.6|9494.6|9484.6|9495.8|9485.8|9494.6|9484.6|9
1640052790000|2021-12-21 02:13:10|9494.9|9484.9|9494.5|9484.5|9495.6|9485.6|9493.6|9483.6|15
1640052800000|2021-12-21 02:13:20|9494.4|9484.4|9494.9|9484.9|9494.9|9484.9|9493.4|9483.4|12
1640052810000|2021-12-21 02:13:30|9495.1|9485.1|9495.6|9485.6|9495.8|9485.8|9494.8|9484.8|10
1640052820000|2021-12-21 02:13:40|9495.4|9485.4|9495.6|9485.6|9495.6|9485.6|9494.5|9484.5|5
1640052830000|2021-12-21 02:13:50|9495.4|9485.4|9494.9|9484.9|9495.4|9485.4|9494.9|9484.9|2
1640052840000|2021-12-21 02:14:00|9495.3|9485.3|9494.9|9484.9|9495.8|9485.8|9494.3|9484.3|11
1640052850000|2021-12-21 02:14:10|9495.3|9485.3|9494.8|9484.8|9495.3|9485.3|9494.6|9484.6|4
1640052860000|2021-12-21 02:14:20|9495|9485|9494.8|9484.8|9495|9485|9493.9|9483.9|6
1640052870000|2021-12-21 02:14:30|9494.4|9484.4|9494.5|9484.5|9494.8|9484.8|9494.3|9484.3|5
1640052880000|2021-12-21 02:14:40|9493.9|9483.9|9494.3|9484.3|9494.3|9484.3|9492.9|9482.9|17
1640052890000|2021-12-21 02:14:50|9494.5|9484.5|9494|9484|9494.5|9484.5|9493.5|9483.5|14
1640052900000|2021-12-21 02:15:00|9493.8|9483.8|9492.3|9482.3|9493.8|9483.8|9492.3|9482.3|5
1640052930000|2021-12-21 02:15:30|9492|9482|9492.3|9482.3|9492.3|9482.3|9492|9482|2
1640052940000|2021-12-21 02:15:40|9492|9482|9492.3|9482.3|9492.3|9482.3|9492|9482|2
1640052950000|2021-12-21 02:15:50|9492|9482|9492.3|9482.3|9492.3|9482.3|9492|9482|2
1640052960000|2021-12-21 02:16:00|9492.5|9482.5|9493|9483|9493.1|9483.1|9492.5|9482.5|5
1640052970000|2021-12-21 02:16:10|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1640052980000|2021-12-21 02:16:20|9492.5|9482.5|9492.8|9482.8|9492.8|9482.8|9492.5|9482.5|4
1640052990000|2021-12-21 02:16:30|9493|9483|9493|9483|9493|9483|9493|9483|1
1640053000000|2021-12-21 02:16:40|9494.3|9484.3|9494.5|9484.5|9494.5|9484.5|9494.1|9484.1|3
1640053010000|2021-12-21 02:16:50|9494|9484|9494|9484|9494.4|9484.4|9494|9484|3
1640053030000|2021-12-21 02:17:10|9493.6|9483.6|9493.9|9483.9|9493.9|9483.9|9493.6|9483.6|2
1640053060000|2021-12-21 02:17:40|9493.6|9483.6|9493.1|9483.1|9493.6|9483.6|9493.1|9483.1|2
1640053070000|2021-12-21 02:17:50|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.5|9482.5|5
1640053080000|2021-12-21 02:18:00|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.1|9482.1|3
1640053090000|2021-12-21 02:18:10|9492.8|9482.8|9493.3|9483.3|9493.3|9483.3|9492.8|9482.8|3
1640053100000|2021-12-21 02:18:20|9493.8|9483.8|9493.3|9483.3|9493.8|9483.8|9493|9483|4
1640053110000|2021-12-21 02:18:30|9493|9483|9493|9483|9493|9483|9493|9483|1
1640053120000|2021-12-21 02:18:40|9492.8|9482.8|9491|9481|9492.8|9482.8|9491|9481|5
1640053130000|2021-12-21 02:18:50|9491.3|9481.3|9491.6|9481.6|9491.6|9481.6|9491.3|9481.3|2
1640053140000|2021-12-21 02:19:00|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491|9481|5
1640053160000|2021-12-21 02:19:20|9492|9482|9491.8|9481.8|9492|9482|9491.8|9481.8|2
1640053170000|2021-12-21 02:19:30|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|2
1640053180000|2021-12-21 02:19:40|9492.3|9482.3|9492.4|9482.4|9492.5|9482.5|9491.8|9481.8|8
1640053190000|2021-12-21 02:19:50|9492.1|9482.1|9492.4|9482.4|9492.4|9482.4|9492.1|9482.1|2
1640053200000|2021-12-21 02:20:00|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|9491.8|9481.8|3
1640053210000|2021-12-21 02:20:10|9492.5|9482.5|9492.9|9482.9|9493|9483|9492.5|9482.5|4
1640053220000|2021-12-21 02:20:20|9492.6|9482.6|9492.8|9482.8|9492.8|9482.8|9492.5|9482.5|7
1640053230000|2021-12-21 02:20:30|9492.5|9482.5|9492.1|9482.1|9492.5|9482.5|9492.1|9482.1|3
1640053240000|2021-12-21 02:20:40|9491.6|9481.6|9491.5|9481.5|9491.6|9481.6|9491.5|9481.5|2
1640053250000|2021-12-21 02:20:50|9491.3|9481.3|9490.5|9480.5|9491.3|9481.3|9490.5|9480.5|2
1640053260000|2021-12-21 02:21:00|9490.8|9480.8|9491.1|9481.1|9491.1|9481.1|9490.8|9480.8|2
1640053270000|2021-12-21 02:21:10|9491|9481|9491.5|9481.5|9491.5|9481.5|9491|9481|3
1640053280000|2021-12-21 02:21:20|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1640053290000|2021-12-21 02:21:30|9491|9481|9491.9|9481.9|9491.9|9481.9|9491|9481|5
1640053330000|2021-12-21 02:22:10|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1640053340000|2021-12-21 02:22:20|9491|9481|9490.6|9480.6|9491|9481|9490.4|9480.4|7
1640053350000|2021-12-21 02:22:30|9491.3|9481.3|9490.5|9480.5|9491.3|9481.3|9490.5|9480.5|2
1640053360000|2021-12-21 02:22:40|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|1
1640053370000|2021-12-21 02:22:50|9490.5|9480.5|9490.9|9480.9|9490.9|9480.9|9490.5|9480.5|2
1640053390000|2021-12-21 02:23:10|9491.3|9481.3|9490.8|9480.8|9491.3|9481.3|9490.8|9480.8|2
1640053410000|2021-12-21 02:23:30|9490.5|9480.5|9490.8|9480.8|9490.8|9480.8|9490.5|9480.5|2
1640053430000|2021-12-21 02:23:50|9490.5|9480.5|9490.5|9480.5|9490.8|9480.8|9490.5|9480.5|3
1640053440000|2021-12-21 02:24:00|9490.8|9480.8|9491.9|9481.9|9491.9|9481.9|9490.8|9480.8|4
1640053450000|2021-12-21 02:24:10|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|1
1640053460000|2021-12-21 02:24:20|9491.8|9481.8|9491.5|9481.5|9491.8|9481.8|9491.5|9481.5|2
1640053470000|2021-12-21 02:24:30|9491.8|9481.8|9491.5|9481.5|9491.8|9481.8|9491.5|9481.5|2
1640053480000|2021-12-21 02:24:40|9491.8|9481.8|9491.8|9481.8|9492.1|9482.1|9491.8|9481.8|3
1640053490000|2021-12-21 02:24:50|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1640053500000|2021-12-21 02:25:00|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1640053510000|2021-12-21 02:25:10|9491|9481|9491|9481|9491.3|9481.3|9491|9481|3
1640053520000|2021-12-21 02:25:20|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491|9481|3
1640053530000|2021-12-21 02:25:30|9491|9481|9491.3|9481.3|9491.3|9481.3|9491|9481|2
1640053540000|2021-12-21 02:25:40|9491.6|9481.6|9492|9482|9492|9482|9491.6|9481.6|2
1640053560000|2021-12-21 02:26:00|9492.3|9482.3|9492|9482|9492.3|9482.3|9492|9482|2
1640053570000|2021-12-21 02:26:10|9491.8|9481.8|9491.4|9481.4|9491.8|9481.8|9490.6|9480.6|4
1640053580000|2021-12-21 02:26:20|9491.8|9481.8|9491.3|9481.3|9491.8|9481.8|9491.3|9481.3|2
1640053620000|2021-12-21 02:27:00|9491|9481|9491.5|9481.5|9491.5|9481.5|9491|9481|4
1640053630000|2021-12-21 02:27:10|9491.9|9481.9|9491.3|9481.3|9491.9|9481.9|9491|9481|6
1640053640000|2021-12-21 02:27:20|9491.6|9481.6|9491.3|9481.3|9491.6|9481.6|9491.3|9481.3|2
1640053680000|2021-12-21 02:28:00|9491.5|9481.5|9491.3|9481.3|9491.8|9481.8|9491.3|9481.3|4
1640053700000|2021-12-21 02:28:20|9491|9481|9491.3|9481.3|9491.3|9481.3|9491|9481|2
1640053710000|2021-12-21 02:28:30|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1640053720000|2021-12-21 02:28:40|9491.3|9481.3|9491|9481|9491.5|9481.5|9491|9481|4
1640053740000|2021-12-21 02:29:00|9490.8|9480.8|9491|9481|9491|9481|9490.8|9480.8|2
1640053750000|2021-12-21 02:29:10|9491.1|9481.1|9491|9481|9491.1|9481.1|9491|9481|2
1640053800000|2021-12-21 02:30:00|9491.3|9481.3|9491.1|9481.1|9491.3|9481.3|9490.6|9480.6|10
1640053810000|2021-12-21 02:30:10|9491.4|9481.4|9493|9483|9493|9483|9491.4|9481.4|8
1640053820000|2021-12-21 02:30:20|9492.6|9482.6|9493|9483|9493|9483|9492|9482|6
1640053830000|2021-12-21 02:30:30|9492.8|9482.8|9493.3|9483.3|9493.3|9483.3|9492.4|9482.4|5
1640053840000|2021-12-21 02:30:40|9493.8|9483.8|9493.1|9483.1|9494.6|9484.6|9493.1|9483.1|4
1640053850000|2021-12-21 02:30:50|9493|9483|9493.3|9483.3|9494|9484|9493|9483|5
1640053860000|2021-12-21 02:31:00|9493.5|9483.5|9494.8|9484.8|9494.8|9484.8|9493.5|9483.5|8
1640053870000|2021-12-21 02:31:10|9494.3|9484.3|9491.8|9481.8|9494.3|9484.3|9491.8|9481.8|10
1640053880000|2021-12-21 02:31:20|9492|9482|9491.8|9481.8|9492|9482|9491.8|9481.8|2
1640053890000|2021-12-21 02:31:30|9492|9482|9492.9|9482.9|9492.9|9482.9|9492|9482|4
1640053900000|2021-12-21 02:31:40|9492.6|9482.6|9493.5|9483.5|9494|9484|9492.6|9482.6|6
1640053910000|2021-12-21 02:31:50|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1640053920000|2021-12-21 02:32:00|9493.5|9483.5|9494|9484|9494.3|9484.3|9493.4|9483.4|7
1640053930000|2021-12-21 02:32:10|9493.4|9483.4|9492.8|9482.8|9494|9484|9492.8|9482.8|9
1640053940000|2021-12-21 02:32:20|9492.5|9482.5|9490.9|9480.9|9492.5|9482.5|9490.9|9480.9|7
1640053950000|2021-12-21 02:32:30|9491.1|9481.1|9490.8|9480.8|9491.1|9481.1|9490.8|9480.8|2
1640053960000|2021-12-21 02:32:40|9490.4|9480.4|9489.9|9479.9|9490.8|9480.8|9489.9|9479.9|6
1640053970000|2021-12-21 02:32:50|9489.5|9479.5|9490.3|9480.3|9490.4|9480.4|9489.5|9479.5|4
1640053980000|2021-12-21 02:33:00|9490.1|9480.1|9491.8|9481.8|9492|9482|9490.1|9480.1|11
1640053990000|2021-12-21 02:33:10|9491.5|9481.5|9491|9481|9491.8|9481.8|9491|9481|7
1640054000000|2021-12-21 02:33:20|9491.4|9481.4|9490.8|9480.8|9491.6|9481.6|9490.8|9480.8|5
1640054010000|2021-12-21 02:33:30|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|1
1640054020000|2021-12-21 02:33:40|9490.6|9480.6|9491|9481|9491|9481|9490.6|9480.6|2
1640054030000|2021-12-21 02:33:50|9491.4|9481.4|9491.1|9481.1|9491.8|9481.8|9491.1|9481.1|4
1640054040000|2021-12-21 02:34:00|9491.4|9481.4|9492.3|9482.3|9492.3|9482.3|9491.4|9481.4|4
1640054050000|2021-12-21 02:34:10|9492.4|9482.4|9493.1|9483.1|9493.8|9483.8|9492.3|9482.3|8
1640054060000|2021-12-21 02:34:20|9493.8|9483.8|9492.4|9482.4|9493.8|9483.8|9492.4|9482.4|9
1640054070000|2021-12-21 02:34:30|9492.3|9482.3|9493.3|9483.3|9493.3|9483.3|9491.6|9481.6|7
1640054080000|2021-12-21 02:34:40|9493|9483|9492.1|9482.1|9493|9483|9492.1|9482.1|6
1640054090000|2021-12-21 02:34:50|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.1|9482.1|3
1640054100000|2021-12-21 02:35:00|9492.8|9482.8|9492|9482|9493.8|9483.8|9492|9482|9
1640054110000|2021-12-21 02:35:10|9491.6|9481.6|9492.4|9482.4|9492.4|9482.4|9491.4|9481.4|9
1640054120000|2021-12-21 02:35:20|9492.6|9482.6|9493.5|9483.5|9494.8|9484.8|9492.6|9482.6|6
1640054130000|2021-12-21 02:35:30|9492.9|9482.9|9493.8|9483.8|9493.8|9483.8|9492.8|9482.8|5
1640054140000|2021-12-21 02:35:40|9493.3|9483.3|9493.8|9483.8|9493.8|9483.8|9493.3|9483.3|4
1640054150000|2021-12-21 02:35:50|9494|9484|9495|9485|9495|9485|9494|9484|3
1640054180000|2021-12-21 02:36:20|9494.8|9484.8|9495|9485|9495|9485|9494.8|9484.8|2
1640054190000|2021-12-21 02:36:30|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1640054200000|2021-12-21 02:36:40|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.5|9484.5|2
1640054220000|2021-12-21 02:37:00|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|1
1640054230000|2021-12-21 02:37:10|9495.4|9485.4|9495|9485|9495.4|9485.4|9494.8|9484.8|6
1640054240000|2021-12-21 02:37:20|9494.8|9484.8|9492.5|9482.5|9495|9485|9492.5|9482.5|9
1640054250000|2021-12-21 02:37:30|9492.8|9482.8|9493|9483|9493|9483|9492.8|9482.8|2
1640054270000|2021-12-21 02:37:50|9492.6|9482.6|9490.3|9480.3|9492.6|9482.6|9490.3|9480.3|11
1640054280000|2021-12-21 02:38:00|9490.5|9480.5|9490.8|9480.8|9490.8|9480.8|9490.5|9480.5|2
1640054300000|2021-12-21 02:38:20|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1640054320000|2021-12-21 02:38:40|9490.9|9480.9|9488.1|9478.1|9490.9|9480.9|9488.1|9478.1|7
1640054330000|2021-12-21 02:38:50|9487.9|9477.9|9489.1|9479.1|9489.1|9479.1|9487.5|9477.5|9
1640054340000|2021-12-21 02:39:00|9488.9|9478.9|9490.3|9480.3|9490.3|9480.3|9488.9|9478.9|7
1640054350000|2021-12-21 02:39:10|9490.4|9480.4|9489.8|9479.8|9490.4|9480.4|9489.8|9479.8|4
1640054360000|2021-12-21 02:39:20|9489.5|9479.5|9489.4|9479.4|9490.4|9480.4|9489.1|9479.1|9
1640054370000|2021-12-21 02:39:30|9488.9|9478.9|9489.3|9479.3|9489.5|9479.5|9488.9|9478.9|3
1640054380000|2021-12-21 02:39:40|9488.9|9478.9|9489.1|9479.1|9489.4|9479.4|9488.4|9478.4|5
1640054390000|2021-12-21 02:39:50|9488.9|9478.9|9488.1|9478.1|9489|9479|9488.1|9478.1|5
1640054400000|2021-12-21 02:40:00|9488.5|9478.5|9489.8|9479.8|9489.9|9479.9|9488.5|9478.5|5
1640054410000|2021-12-21 02:40:10|9489.3|9479.3|9489|9479|9489.8|9479.8|9489|9479|8
1640054420000|2021-12-21 02:40:20|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1640054430000|2021-12-21 02:40:30|9489|9479|9489.9|9479.9|9489.9|9479.9|9489|9479|5
1640054440000|2021-12-21 02:40:40|9489.1|9479.1|9488|9478|9489.8|9479.8|9488|9478|11
1640054450000|2021-12-21 02:40:50|9487.6|9477.6|9488.3|9478.3|9488.8|9478.8|9487.6|9477.6|6
1640054460000|2021-12-21 02:41:00|9488|9478|9488.3|9478.3|9488.3|9478.3|9488|9478|2
1640054470000|2021-12-21 02:41:10|9488|9478|9488.3|9478.3|9488.3|9478.3|9488|9478|2
1640054480000|2021-12-21 02:41:20|9489.4|9479.4|9488.5|9478.5|9489.4|9479.4|9488.3|9478.3|5
1640054490000|2021-12-21 02:41:30|9488.6|9478.6|9489.5|9479.5|9489.5|9479.5|9488.6|9478.6|6
1640054510000|2021-12-21 02:41:50|9489.4|9479.4|9488|9478|9489.4|9479.4|9488|9478|3
1640054520000|2021-12-21 02:42:00|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1640054530000|2021-12-21 02:42:10|9488|9478|9487.5|9477.5|9488.3|9478.3|9487|9477|9
1640054540000|2021-12-21 02:42:20|9487.3|9477.3|9488.3|9478.3|9488.6|9478.6|9487.3|9477.3|6
1640054550000|2021-12-21 02:42:30|9488.5|9478.5|9487.4|9477.4|9489.9|9479.9|9487.4|9477.4|10
1640054560000|2021-12-21 02:42:40|9487.5|9477.5|9487|9477|9487.5|9477.5|9486.4|9476.4|8
1640054570000|2021-12-21 02:42:50|9487.3|9477.3|9487.8|9477.8|9487.8|9477.8|9487|9477|4
1640054580000|2021-12-21 02:43:00|9487.5|9477.5|9486.5|9476.5|9487.5|9477.5|9486.5|9476.5|3
1640054590000|2021-12-21 02:43:10|9486.8|9476.8|9486.9|9476.9|9487|9477|9486.6|9476.6|7
1640054600000|2021-12-21 02:43:20|9487.9|9477.9|9487.1|9477.1|9488.6|9478.6|9487.1|9477.1|7
1640054610000|2021-12-21 02:43:30|9486.9|9476.9|9486.1|9476.1|9486.9|9476.9|9485.9|9475.9|4
1640054620000|2021-12-21 02:43:40|9486.6|9476.6|9486.8|9476.8|9487.5|9477.5|9486.3|9476.3|10
1640054630000|2021-12-21 02:43:50|9486.4|9476.4|9487.3|9477.3|9487.5|9477.5|9486.4|9476.4|8
1640054640000|2021-12-21 02:44:00|9487|9477|9489|9479|9489.8|9479.8|9487|9477|11
1640054650000|2021-12-21 02:44:10|9488.8|9478.8|9487|9477|9488.8|9478.8|9486.8|9476.8|6
1640054660000|2021-12-21 02:44:20|9487.3|9477.3|9487.3|9477.3|9487.8|9477.8|9486.5|9476.5|10
1640054670000|2021-12-21 02:44:30|9487.1|9477.1|9487|9477|9488.5|9478.5|9486|9476|17
1640054680000|2021-12-21 02:44:40|9487.3|9477.3|9487.3|9477.3|9487.5|9477.5|9486.5|9476.5|9
1640054690000|2021-12-21 02:44:50|9487.5|9477.5|9486.5|9476.5|9487.8|9477.8|9486.5|9476.5|10
1640054700000|2021-12-21 02:45:00|9486.3|9476.3|9489.4|9479.4|9489.6|9479.6|9485.9|9475.9|11
1640054710000|2021-12-21 02:45:10|9488.9|9478.9|9489.3|9479.3|9489.5|9479.5|9488.9|9478.9|7
1640054720000|2021-12-21 02:45:20|9488.5|9478.5|9487.8|9477.8|9489|9479|9487.5|9477.5|10
1640054730000|2021-12-21 02:45:30|9488|9478|9488.5|9478.5|9488.5|9478.5|9487.8|9477.8|6
1640054740000|2021-12-21 02:45:40|9489|9479|9488.8|9478.8|9489|9479|9488.8|9478.8|2
1640054750000|2021-12-21 02:45:50|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9488.6|9478.6|9
1640054760000|2021-12-21 02:46:00|9490|9480|9490|9480|9490.1|9480.1|9489.8|9479.8|4
1640054770000|2021-12-21 02:46:10|9490.5|9480.5|9492|9482|9492|9482|9490.5|9480.5|5
1640054780000|2021-12-21 02:46:20|9491.8|9481.8|9490.5|9480.5|9492.3|9482.3|9490.5|9480.5|6
1640054790000|2021-12-21 02:46:30|9491|9481|9493.3|9483.3|9493.4|9483.4|9491|9481|9
1640054800000|2021-12-21 02:46:40|9492.9|9482.9|9491|9481|9493.3|9483.3|9491|9481|9
1640054810000|2021-12-21 02:46:50|9491.3|9481.3|9493|9483|9493.3|9483.3|9491.3|9481.3|8
1640054820000|2021-12-21 02:47:00|9492.5|9482.5|9492.3|9482.3|9492.8|9482.8|9492|9482|8
1640054830000|2021-12-21 02:47:10|9492|9482|9492|9482|9492.3|9482.3|9492|9482|3
1640054840000|2021-12-21 02:47:20|9491.8|9481.8|9491.5|9481.5|9491.8|9481.8|9491.5|9481.5|2
1640054850000|2021-12-21 02:47:30|9491.8|9481.8|9492.9|9482.9|9492.9|9482.9|9491.8|9481.8|7
1640054860000|2021-12-21 02:47:40|9493|9483|9494.3|9484.3|9494.3|9484.3|9493|9483|4
1640054870000|2021-12-21 02:47:50|9494|9484|9493.1|9483.1|9494.1|9484.1|9492.5|9482.5|14
1640054880000|2021-12-21 02:48:00|9494.3|9484.3|9496.5|9486.5|9496.5|9486.5|9494.3|9484.3|6
1640054890000|2021-12-21 02:48:10|9496.6|9486.6|9497.5|9487.5|9498|9488|9496.6|9486.6|7
1640054900000|2021-12-21 02:48:20|9497.8|9487.8|9499.8|9489.8|9500|9490|9497.8|9487.8|8
1640054910000|2021-12-21 02:48:30|9499.5|9489.5|9499.1|9489.1|9499.5|9489.5|9498.3|9488.3|11
1640054920000|2021-12-21 02:48:40|9499.4|9489.4|9496.9|9486.9|9499.4|9489.4|9496.9|9486.9|18
1640054930000|2021-12-21 02:48:50|9496.6|9486.6|9497.9|9487.9|9497.9|9487.9|9496.6|9486.6|5
1640054940000|2021-12-21 02:49:00|9497.5|9487.5|9498.5|9488.5|9498.6|9488.6|9497.5|9487.5|11
1640054950000|2021-12-21 02:49:10|9499.5|9489.5|9499.8|9489.8|9499.9|9489.9|9498.9|9488.9|7
1640054960000|2021-12-21 02:49:20|9499.1|9489.1|9497.4|9487.4|9499.1|9489.1|9497.4|9487.4|7
1640054970000|2021-12-21 02:49:30|9498.4|9488.4|9498|9488|9498.4|9488.4|9497.6|9487.6|6
1640054980000|2021-12-21 02:49:40|9496.9|9486.9|9496.9|9486.9|9498|9488|9496.5|9486.5|7
1640054990000|2021-12-21 02:49:50|9497|9487|9498|9488|9498|9488|9496.9|9486.9|8
1640055000000|2021-12-21 02:50:00|9498.3|9488.3|9499|9489|9499|9489|9498.3|9488.3|5
1640055010000|2021-12-21 02:50:10|9499.3|9489.3|9500|9490|9500.5|9490.5|9499.3|9489.3|8
1640055020000|2021-12-21 02:50:20|9500.5|9490.5|9500.6|9490.6|9500.6|9490.6|9500.5|9490.5|2
1640055030000|2021-12-21 02:50:30|9500.9|9490.9|9500.4|9490.4|9502|9492|9500.4|9490.4|10
1640055040000|2021-12-21 02:50:40|9500.8|9490.8|9501.5|9491.5|9501.5|9491.5|9500.8|9490.8|3
1640055050000|2021-12-21 02:50:50|9501.8|9491.8|9502.6|9492.6|9502.6|9492.6|9501.8|9491.8|7
1640055060000|2021-12-21 02:51:00|9502.9|9492.9|9502.6|9492.6|9503.5|9493.5|9502.6|9492.6|7
1640055070000|2021-12-21 02:51:10|9502.9|9492.9|9502.6|9492.6|9503.1|9493.1|9502.4|9492.4|9
1640055080000|2021-12-21 02:51:20|9503.5|9493.5|9502.8|9492.8|9504.3|9494.3|9502.8|9492.8|9
1640055090000|2021-12-21 02:51:30|9502.6|9492.6|9501.9|9491.9|9502.6|9492.6|9501.8|9491.8|8
1640055100000|2021-12-21 02:51:40|9501.8|9491.8|9501.6|9491.6|9501.8|9491.8|9501.1|9491.1|7
1640055110000|2021-12-21 02:51:50|9501.9|9491.9|9502.6|9492.6|9502.6|9492.6|9501.9|9491.9|10
1640055120000|2021-12-21 02:52:00|9502.9|9492.9|9502.9|9492.9|9503.1|9493.1|9502.9|9492.9|5
1640055130000|2021-12-21 02:52:10|9502.6|9492.6|9502.1|9492.1|9502.9|9492.9|9502.1|9492.1|6
1640055140000|2021-12-21 02:52:20|9502.4|9492.4|9500.4|9490.4|9502.4|9492.4|9500|9490|10
1640055150000|2021-12-21 02:52:30|9500.1|9490.1|9499.8|9489.8|9500.5|9490.5|9499.3|9489.3|10
1640055160000|2021-12-21 02:52:40|9499.5|9489.5|9499|9489|9499.5|9489.5|9498.6|9488.6|8
1640055170000|2021-12-21 02:52:50|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1640055180000|2021-12-21 02:53:00|9499|9489|9498.1|9488.1|9499|9489|9498.1|9488.1|4
1640055190000|2021-12-21 02:53:10|9498.4|9488.4|9497.9|9487.9|9498.8|9488.8|9497.9|9487.9|6
1640055200000|2021-12-21 02:53:20|9497.8|9487.8|9495.5|9485.5|9497.8|9487.8|9495.3|9485.3|10
1640055210000|2021-12-21 02:53:30|9496.1|9486.1|9495.6|9485.6|9496.1|9486.1|9495.3|9485.3|11
1640055220000|2021-12-21 02:53:40|9495.5|9485.5|9496|9486|9496.4|9486.4|9495.5|9485.5|4
1640055230000|2021-12-21 02:53:50|9496.3|9486.3|9495.3|9485.3|9496.3|9486.3|9495.3|9485.3|6
1640055240000|2021-12-21 02:54:00|9495.1|9485.1|9496|9486|9496.4|9486.4|9495|9485|12
1640055250000|2021-12-21 02:54:10|9495.6|9485.6|9495.4|9485.4|9496|9486|9495.4|9485.4|4
1640055260000|2021-12-21 02:54:20|9495.1|9485.1|9494.8|9484.8|9495.1|9485.1|9494.5|9484.5|7
1640055270000|2021-12-21 02:54:30|9495|9485|9495.4|9485.4|9495.4|9485.4|9494.3|9484.3|8
1640055280000|2021-12-21 02:54:40|9495.5|9485.5|9495.4|9485.4|9495.5|9485.5|9495.4|9485.4|4
1640055290000|2021-12-21 02:54:50|9494.5|9484.5|9495.3|9485.3|9495.3|9485.3|9494.5|9484.5|3
1640055300000|2021-12-21 02:55:00|9495.1|9485.1|9495.5|9485.5|9495.5|9485.5|9495.1|9485.1|5
1640055310000|2021-12-21 02:55:10|9495.4|9485.4|9496.6|9486.6|9496.8|9486.8|9495.4|9485.4|9
1640055320000|2021-12-21 02:55:20|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|1
1640055340000|2021-12-21 02:55:40|9496.3|9486.3|9497.4|9487.4|9499.3|9489.3|9496.3|9486.3|8
1640055350000|2021-12-21 02:55:50|9497|9487|9497.4|9487.4|9497.5|9487.5|9496.5|9486.5|6
1640055360000|2021-12-21 02:56:00|9497.6|9487.6|9498.5|9488.5|9498.5|9488.5|9497.6|9487.6|5
1640055370000|2021-12-21 02:56:10|9498.1|9488.1|9497.6|9487.6|9498.1|9488.1|9497.6|9487.6|5
1640055380000|2021-12-21 02:56:20|9497.4|9487.4|9497.9|9487.9|9497.9|9487.9|9496.9|9486.9|5
1640055390000|2021-12-21 02:56:30|9498.3|9488.3|9498|9488|9498.4|9488.4|9498|9488|7
1640055400000|2021-12-21 02:56:40|9497.6|9487.6|9497.4|9487.4|9497.6|9487.6|9497|9487|6
1640055410000|2021-12-21 02:56:50|9496.8|9486.8|9495.1|9485.1|9497|9487|9495|9485|15
1640055420000|2021-12-21 02:57:00|9495.4|9485.4|9494.4|9484.4|9495.5|9485.5|9494.4|9484.4|11
1640055430000|2021-12-21 02:57:10|9494.1|9484.1|9495.5|9485.5|9495.5|9485.5|9494.1|9484.1|4
1640055440000|2021-12-21 02:57:20|9494.9|9484.9|9495|9485|9495.8|9485.8|9494.9|9484.9|8
1640055450000|2021-12-21 02:57:30|9495.3|9485.3|9494|9484|9495.3|9485.3|9493.8|9483.8|5
1640055460000|2021-12-21 02:57:40|9493.8|9483.8|9492.8|9482.8|9493.8|9483.8|9492.5|9482.5|3
1640055470000|2021-12-21 02:57:50|9493.5|9483.5|9492|9482|9493.5|9483.5|9492|9482|6
1640055480000|2021-12-21 02:58:00|9491.6|9481.6|9492.3|9482.3|9492.3|9482.3|9491.1|9481.1|10
1640055490000|2021-12-21 02:58:10|9491.8|9481.8|9491.3|9481.3|9491.8|9481.8|9491.3|9481.3|2
1640055500000|2021-12-21 02:58:20|9491.1|9481.1|9491.4|9481.4|9491.4|9481.4|9491.1|9481.1|2
1640055510000|2021-12-21 02:58:30|9491.8|9481.8|9490.9|9480.9|9491.9|9481.9|9490.9|9480.9|4
1640055520000|2021-12-21 02:58:40|9490.6|9480.6|9491.4|9481.4|9491.6|9481.6|9490.6|9480.6|8
1640055530000|2021-12-21 02:58:50|9491.1|9481.1|9490.9|9480.9|9491.3|9481.3|9490.9|9480.9|6
1640055540000|2021-12-21 02:59:00|9490.6|9480.6|9491.9|9481.9|9492|9482|9490.6|9480.6|10
1640055550000|2021-12-21 02:59:10|9491.6|9481.6|9492.4|9482.4|9492.5|9482.5|9491.6|9481.6|7
1640055560000|2021-12-21 02:59:20|9492.1|9482.1|9490.9|9480.9|9492.1|9482.1|9490.6|9480.6|9
1640055570000|2021-12-21 02:59:30|9490.5|9480.5|9488.4|9478.4|9490.8|9480.8|9488.1|9478.1|16
1640055580000|2021-12-21 02:59:40|9488.5|9478.5|9486.8|9476.8|9489.1|9479.1|9486.8|9476.8|7
1640055590000|2021-12-21 02:59:50|9486.4|9476.4|9489.3|9479.3|9489.8|9479.8|9485.9|9475.9|15
1640055600000|2021-12-21 03:00:00|9489|9479|9490.5|9480.5|9490.5|9480.5|9488.3|9478.3|20
1640055610000|2021-12-21 03:00:10|9491.3|9481.3|9491.5|9481.5|9491.5|9481.5|9490.5|9480.5|12
1640055620000|2021-12-21 03:00:20|9491.3|9481.3|9489.8|9479.8|9492.1|9482.1|9489.4|9479.4|12
1640055630000|2021-12-21 03:00:30|9490.5|9480.5|9490.1|9480.1|9490.5|9480.5|9489.6|9479.6|8
1640055640000|2021-12-21 03:00:40|9489.9|9479.9|9489.8|9479.8|9490.3|9480.3|9489.6|9479.6|8
1640055650000|2021-12-21 03:00:50|9490|9480|9490.1|9480.1|9490.5|9480.5|9489.6|9479.6|7
1640055660000|2021-12-21 03:01:00|9489.8|9479.8|9491.4|9481.4|9492|9482|9489.8|9479.8|11
1640055670000|2021-12-21 03:01:10|9491.9|9481.9|9492.1|9482.1|9492.6|9482.6|9491.6|9481.6|9
1640055680000|2021-12-21 03:01:20|9492.5|9482.5|9490.8|9480.8|9492.5|9482.5|9490.8|9480.8|8
1640055690000|2021-12-21 03:01:30|9491.3|9481.3|9491.8|9481.8|9492.3|9482.3|9491.3|9481.3|7
1640055700000|2021-12-21 03:01:40|9492|9482|9491.4|9481.4|9492.8|9482.8|9491.4|9481.4|8
1640055710000|2021-12-21 03:01:50|9491.6|9481.6|9491.6|9481.6|9492.3|9482.3|9491.4|9481.4|9
1640055720000|2021-12-21 03:02:00|9491.4|9481.4|9491.8|9481.8|9492|9482|9490.8|9480.8|14
1640055730000|2021-12-21 03:02:10|9491.4|9481.4|9491.6|9481.6|9491.6|9481.6|9491.1|9481.1|4
1640055740000|2021-12-21 03:02:20|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|9490.8|9480.8|5
1640055750000|2021-12-21 03:02:30|9491.3|9481.3|9491.5|9481.5|9491.5|9481.5|9491.3|9481.3|2
1640055760000|2021-12-21 03:02:40|9491.8|9481.8|9491.8|9481.8|9492.3|9482.3|9491.4|9481.4|14
1640055770000|2021-12-21 03:02:50|9492.1|9482.1|9492.8|9482.8|9492.8|9482.8|9491.4|9481.4|16
1640055780000|2021-12-21 03:03:00|9492.5|9482.5|9492.1|9482.1|9492.5|9482.5|9491.9|9481.9|13
1640055790000|2021-12-21 03:03:10|9491.9|9481.9|9492.4|9482.4|9492.4|9482.4|9491.9|9481.9|24
1640055810000|2021-12-21 03:03:30|9492.8|9482.8|9492.5|9482.5|9493|9483|9492.5|9482.5|4
1640055820000|2021-12-21 03:03:40|9493|9483|9491.8|9481.8|9493|9483|9491.1|9481.1|15
1640055830000|2021-12-21 03:03:50|9491.9|9481.9|9492.6|9482.6|9493.1|9483.1|9491.8|9481.8|14
1640055840000|2021-12-21 03:04:00|9492.4|9482.4|9492.8|9482.8|9492.8|9482.8|9492.4|9482.4|2
1640055850000|2021-12-21 03:04:10|9493.3|9483.3|9492.3|9482.3|9493.5|9483.5|9492.3|9482.3|11
1640055860000|2021-12-21 03:04:20|9492|9482|9492.1|9482.1|9492.5|9482.5|9491.6|9481.6|6
1640055870000|2021-12-21 03:04:30|9491.9|9481.9|9491.5|9481.5|9491.9|9481.9|9491.3|9481.3|8
1640055880000|2021-12-21 03:04:40|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1640055890000|2021-12-21 03:04:50|9491.4|9481.4|9491.9|9481.9|9491.9|9481.9|9491.4|9481.4|3
1640055900000|2021-12-21 03:05:00|9492.1|9482.1|9492.1|9482.1|9492.8|9482.8|9491.8|9481.8|10
1640055910000|2021-12-21 03:05:10|9491.9|9481.9|9491.8|9481.8|9492.1|9482.1|9491.6|9481.6|5
1640055920000|2021-12-21 03:05:20|9491.4|9481.4|9491.6|9481.6|9492.3|9482.3|9491.1|9481.1|6
1640055940000|2021-12-21 03:05:40|9492|9482|9491|9481|9492.1|9482.1|9491|9481|10
1640055950000|2021-12-21 03:05:50|9489.3|9479.3|9488.6|9478.6|9489.5|9479.5|9488.4|9478.4|11
1640055960000|2021-12-21 03:06:00|9489.3|9479.3|9489.6|9479.6|9490.6|9480.6|9489.3|9479.3|11
1640055970000|2021-12-21 03:06:10|9489.5|9479.5|9487.8|9477.8|9489.5|9479.5|9487.8|9477.8|8
1640055980000|2021-12-21 03:06:20|9487.5|9477.5|9488.5|9478.5|9488.5|9478.5|9487.5|9477.5|3
1640055990000|2021-12-21 03:06:30|9489|9479|9489.3|9479.3|9490|9480|9488.3|9478.3|8
1640056000000|2021-12-21 03:06:40|9489|9479|9489.3|9479.3|9489.3|9479.3|9489|9479|2
1640056010000|2021-12-21 03:06:50|9488.9|9478.9|9488|9478|9488.9|9478.9|9487.8|9477.8|5
1640056020000|2021-12-21 03:07:00|9488.4|9478.4|9487.6|9477.6|9488.4|9478.4|9487.6|9477.6|7
1640056030000|2021-12-21 03:07:10|9487.9|9477.9|9488.1|9478.1|9488.9|9478.9|9487.9|9477.9|4
1640056040000|2021-12-21 03:07:20|9488.3|9478.3|9487.6|9477.6|9488.3|9478.3|9487.6|9477.6|3
1640056050000|2021-12-21 03:07:30|9488|9478|9488.3|9478.3|9488.8|9478.8|9488|9478|3
1640056060000|2021-12-21 03:07:40|9488.5|9478.5|9488.3|9478.3|9488.8|9478.8|9488|9478|8
1640056070000|2021-12-21 03:07:50|9487.9|9477.9|9487.6|9477.6|9487.9|9477.9|9487.6|9477.6|2
1640056080000|2021-12-21 03:08:00|9487.4|9477.4|9488.3|9478.3|9488.3|9478.3|9487.4|9477.4|5
1640056090000|2021-12-21 03:08:10|9488|9478|9488.1|9478.1|9489|9479|9487.9|9477.9|6
1640056100000|2021-12-21 03:08:20|9488.5|9478.5|9489|9479|9489|9479|9488.5|9478.5|2
1640056110000|2021-12-21 03:08:30|9488.8|9478.8|9487.9|9477.9|9488.8|9478.8|9487.9|9477.9|6
1640056120000|2021-12-21 03:08:40|9488.1|9478.1|9487.9|9477.9|9488.1|9478.1|9487.9|9477.9|2
1640056130000|2021-12-21 03:08:50|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|1
1640056140000|2021-12-21 03:09:00|9487.4|9477.4|9484.4|9474.4|9487.4|9477.4|9484.4|9474.4|9
1640056150000|2021-12-21 03:09:10|9484.1|9474.1|9483.4|9473.4|9484.1|9474.1|9483.4|9473.4|4
1640056160000|2021-12-21 03:09:20|9483.6|9473.6|9483.6|9473.6|9483.9|9473.9|9483.6|9473.6|3
1640056170000|2021-12-21 03:09:30|9483.9|9473.9|9483.3|9473.3|9483.9|9473.9|9483.3|9473.3|3
1640056180000|2021-12-21 03:09:40|9483.6|9473.6|9485.3|9475.3|9485.3|9475.3|9483.6|9473.6|5
1640056200000|2021-12-21 03:10:00|9485.5|9475.5|9485.8|9475.8|9486|9476|9484.9|9474.9|11
1640056210000|2021-12-21 03:10:10|9486.5|9476.5|9485.3|9475.3|9486.5|9476.5|9485.1|9475.1|16
1640056220000|2021-12-21 03:10:20|9485.5|9475.5|9485.8|9475.8|9485.8|9475.8|9485.5|9475.5|2
1640056230000|2021-12-21 03:10:30|9486.5|9476.5|9486.8|9476.8|9486.8|9476.8|9484.9|9474.9|6
1640056240000|2021-12-21 03:10:40|9487|9477|9487.3|9477.3|9488|9478|9487|9477|6
1640056250000|2021-12-21 03:10:50|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1640056260000|2021-12-21 03:11:00|9487.9|9477.9|9487.8|9477.8|9488.3|9478.3|9487.8|9477.8|8
1640056270000|2021-12-21 03:11:10|9488|9478|9486.3|9476.3|9488.1|9478.1|9486|9476|8
1640056280000|2021-12-21 03:11:20|9486.6|9476.6|9486.5|9476.5|9486.6|9476.6|9486.4|9476.4|3
1640056290000|2021-12-21 03:11:30|9486.3|9476.3|9486.1|9476.1|9486.3|9476.3|9485.4|9475.4|6
1640056300000|2021-12-21 03:11:40|9485.8|9475.8|9485.5|9475.5|9485.8|9475.8|9485.5|9475.5|2
1640056310000|2021-12-21 03:11:50|9485.4|9475.4|9484|9474|9485.4|9475.4|9483|9473|9
1640056320000|2021-12-21 03:12:00|9484.3|9474.3|9486.3|9476.3|9486.3|9476.3|9484.3|9474.3|16
1640056330000|2021-12-21 03:12:10|9486.5|9476.5|9485.9|9475.9|9486.5|9476.5|9485.6|9475.6|6
1640056340000|2021-12-21 03:12:20|9485.6|9475.6|9486.1|9476.1|9486.3|9476.3|9484.4|9474.4|11
1640056350000|2021-12-21 03:12:30|9485.3|9475.3|9485.3|9475.3|9486.3|9476.3|9485.3|9475.3|13
1640056360000|2021-12-21 03:12:40|9485.5|9475.5|9482|9472|9485.5|9475.5|9482|9472|15
1640056370000|2021-12-21 03:12:50|9481.8|9471.8|9482|9472|9482.3|9472.3|9480.3|9470.3|10
1640056380000|2021-12-21 03:13:00|9482.3|9472.3|9483.6|9473.6|9483.9|9473.9|9481.3|9471.3|11
1640056390000|2021-12-21 03:13:10|9484|9474|9483.8|9473.8|9484.1|9474.1|9483.3|9473.3|8
1640056400000|2021-12-21 03:13:20|9484|9474|9484.3|9474.3|9484.3|9474.3|9483.8|9473.8|10
1640056410000|2021-12-21 03:13:30|9484.5|9474.5|9485.6|9475.6|9485.6|9475.6|9484.3|9474.3|7
1640056420000|2021-12-21 03:13:40|9485.4|9475.4|9485.3|9475.3|9485.8|9475.8|9485.3|9475.3|5
1640056430000|2021-12-21 03:13:50|9485.5|9475.5|9485.1|9475.1|9485.8|9475.8|9485.1|9475.1|4
1640056440000|2021-12-21 03:14:00|9485.5|9475.5|9486.8|9476.8|9487|9477|9485.5|9475.5|16
1640056450000|2021-12-21 03:14:10|9486.4|9476.4|9486.3|9476.3|9486.4|9476.4|9485.5|9475.5|4
1640056460000|2021-12-21 03:14:20|9485.9|9475.9|9485.5|9475.5|9485.9|9475.9|9485.1|9475.1|7
1640056470000|2021-12-21 03:14:30|9485.3|9475.3|9483.3|9473.3|9485.4|9475.4|9483|9473|12
1640056480000|2021-12-21 03:14:40|9483.5|9473.5|9483.3|9473.3|9483.8|9473.8|9483.3|9473.3|6
1640056490000|2021-12-21 03:14:50|9483.5|9473.5|9484.3|9474.3|9484.3|9474.3|9483.3|9473.3|9
1640056500000|2021-12-21 03:15:00|9483.6|9473.6|9485.8|9475.8|9485.8|9475.8|9483.6|9473.6|8
1640056510000|2021-12-21 03:15:10|9485.4|9475.4|9486.3|9476.3|9486.3|9476.3|9485.1|9475.1|5
1640056520000|2021-12-21 03:15:20|9485.9|9475.9|9484.5|9474.5|9485.9|9475.9|9484.3|9474.3|8
1640056530000|2021-12-21 03:15:30|9484.3|9474.3|9483.3|9473.3|9484.5|9474.5|9482.8|9472.8|9
1640056540000|2021-12-21 03:15:40|9483.5|9473.5|9483.3|9473.3|9484|9474|9483.3|9473.3|6
1640056550000|2021-12-21 03:15:50|9483|9473|9482.8|9472.8|9483|9473|9482.8|9472.8|2
1640056560000|2021-12-21 03:16:00|9482.4|9472.4|9483.8|9473.8|9484.5|9474.5|9482.4|9472.4|7
1640056570000|2021-12-21 03:16:10|9484|9474|9483.6|9473.6|9484.3|9474.3|9483.6|9473.6|10
1640056580000|2021-12-21 03:16:20|9483.4|9473.4|9483.8|9473.8|9484|9474|9483.4|9473.4|4
1640056590000|2021-12-21 03:16:30|9484|9474|9484.9|9474.9|9484.9|9474.9|9483.8|9473.8|6
1640056600000|2021-12-21 03:16:40|9485.5|9475.5|9485.1|9475.1|9485.8|9475.8|9484.9|9474.9|8
1640056610000|2021-12-21 03:16:50|9484.5|9474.5|9485.3|9475.3|9485.5|9475.5|9484.5|9474.5|11
1640056620000|2021-12-21 03:17:00|9485.1|9475.1|9487.3|9477.3|9487.3|9477.3|9485.1|9475.1|11
1640056630000|2021-12-21 03:17:10|9486.9|9476.9|9487.3|9477.3|9487.8|9477.8|9485.9|9475.9|8
1640056640000|2021-12-21 03:17:20|9487.8|9477.8|9487.1|9477.1|9487.8|9477.8|9487.1|9477.1|7
1640056650000|2021-12-21 03:17:30|9486.8|9476.8|9487.1|9477.1|9487.6|9477.6|9485.5|9475.5|14
1640056660000|2021-12-21 03:17:40|9487.4|9477.4|9487.4|9477.4|9487.6|9477.6|9487|9477|6
1640056670000|2021-12-21 03:17:50|9487.1|9477.1|9488.6|9478.6|9488.6|9478.6|9487.1|9477.1|8
1640056680000|2021-12-21 03:18:00|9489|9479|9488.6|9478.6|9489.5|9479.5|9488.3|9478.3|7
1640056690000|2021-12-21 03:18:10|9488.3|9478.3|9488.6|9478.6|9488.6|9478.6|9488.1|9478.1|4
1640056700000|2021-12-21 03:18:20|9488.5|9478.5|9489.1|9479.1|9489.3|9479.3|9488.3|9478.3|6
1640056710000|2021-12-21 03:18:30|9488.9|9478.9|9488.8|9478.8|9488.9|9478.9|9488.8|9478.8|2
1640056720000|2021-12-21 03:18:40|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|1
1640056730000|2021-12-21 03:18:50|9488.5|9478.5|9488.3|9478.3|9488.8|9478.8|9488.3|9478.3|4
1640056740000|2021-12-21 03:19:00|9488.6|9478.6|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|4
1640056750000|2021-12-21 03:19:10|9488.5|9478.5|9488.5|9478.5|9488.8|9478.8|9488.5|9478.5|3
1640056760000|2021-12-21 03:19:20|9488.4|9478.4|9488.8|9478.8|9488.8|9478.8|9488.1|9478.1|7
1640056770000|2021-12-21 03:19:30|9488.5|9478.5|9488|9478|9488.5|9478.5|9488|9478|6
1640056780000|2021-12-21 03:19:40|9488.4|9478.4|9487.8|9477.8|9488.4|9478.4|9487.8|9477.8|6
1640056790000|2021-12-21 03:19:50|9487.9|9477.9|9487.6|9477.6|9487.9|9477.9|9487.6|9477.6|3
1640056800000|2021-12-21 03:20:00|9488|9478|9488.1|9478.1|9488.1|9478.1|9488|9478|2
1640056810000|2021-12-21 03:20:10|9488.5|9478.5|9489|9479|9490|9480|9487.9|9477.9|10
1640056820000|2021-12-21 03:20:20|9487.9|9477.9|9487.4|9477.4|9488.1|9478.1|9487.4|9477.4|5
1640056830000|2021-12-21 03:20:30|9487.6|9477.6|9487.8|9477.8|9487.8|9477.8|9487.1|9477.1|5
1640056840000|2021-12-21 03:20:40|9487.6|9477.6|9486.6|9476.6|9487.6|9477.6|9486.6|9476.6|5
1640056850000|2021-12-21 03:20:50|9486.9|9476.9|9487.6|9477.6|9487.8|9477.8|9486.9|9476.9|5
1640056860000|2021-12-21 03:21:00|9487.4|9477.4|9487.6|9477.6|9487.6|9477.6|9487.1|9477.1|6
1640056870000|2021-12-21 03:21:10|9488.3|9478.3|9490|9480|9490|9480|9488.3|9478.3|4
1640056880000|2021-12-21 03:21:20|9490.4|9480.4|9490.6|9480.6|9490.6|9480.6|9490.4|9480.4|2
1640056890000|2021-12-21 03:21:30|9490.9|9480.9|9492|9482|9492.5|9482.5|9490.9|9480.9|10
1640056900000|2021-12-21 03:21:40|9491.8|9481.8|9491.6|9481.6|9491.8|9481.8|9491.1|9481.1|6
1640056910000|2021-12-21 03:21:50|9491.4|9481.4|9490|9480|9491.4|9481.4|9489.8|9479.8|9
1640056920000|2021-12-21 03:22:00|9490.5|9480.5|9491|9481|9491|9481|9490.5|9480.5|3
1640056930000|2021-12-21 03:22:10|9491.3|9481.3|9492|9482|9492.3|9482.3|9491.3|9481.3|5
1640056940000|2021-12-21 03:22:20|9492.8|9482.8|9493.3|9483.3|9493.3|9483.3|9492.1|9482.1|6
1640056950000|2021-12-21 03:22:30|9492.9|9482.9|9493|9483|9493.3|9483.3|9492.6|9482.6|8
1640056960000|2021-12-21 03:22:40|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1640056970000|2021-12-21 03:22:50|9491.9|9481.9|9492.6|9482.6|9492.6|9482.6|9491.9|9481.9|2
1640056980000|2021-12-21 03:23:00|9492.8|9482.8|9493.3|9483.3|9493.3|9483.3|9492.8|9482.8|3
1640056990000|2021-12-21 03:23:10|9493.5|9483.5|9494|9484|9494|9484|9493.5|9483.5|2
1640057000000|2021-12-21 03:23:20|9493.8|9483.8|9493|9483|9493.8|9483.8|9491.6|9481.6|11
1640057010000|2021-12-21 03:23:30|9493.3|9483.3|9492.1|9482.1|9493.5|9483.5|9492.1|9482.1|9
1640057020000|2021-12-21 03:23:40|9491.9|9481.9|9492.5|9482.5|9492.5|9482.5|9491.8|9481.8|5
1640057030000|2021-12-21 03:23:50|9492.1|9482.1|9491.3|9481.3|9492.1|9482.1|9490.4|9480.4|9
1640057040000|2021-12-21 03:24:00|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9491.3|9481.3|2
1640057050000|2021-12-21 03:24:10|9491.5|9481.5|9490.8|9480.8|9492|9482|9490.8|9480.8|4
1640057060000|2021-12-21 03:24:20|9491|9481|9490.1|9480.1|9492|9482|9490.1|9480.1|7
1640057070000|2021-12-21 03:24:30|9490.5|9480.5|9492.4|9482.4|9492.9|9482.9|9490.5|9480.5|8
1640057080000|2021-12-21 03:24:40|9492.6|9482.6|9491.6|9481.6|9492.6|9482.6|9491.6|9481.6|8
1640057090000|2021-12-21 03:24:50|9491.9|9481.9|9491.6|9481.6|9493|9483|9491.6|9481.6|6
1640057100000|2021-12-21 03:25:00|9492|9482|9493|9483|9493.3|9483.3|9492|9482|7
1640057110000|2021-12-21 03:25:10|9493.1|9483.1|9492.4|9482.4|9493.5|9483.5|9492.4|9482.4|9
1640057120000|2021-12-21 03:25:20|9492.1|9482.1|9492.4|9482.4|9493.8|9483.8|9491.9|9481.9|11
1640057130000|2021-12-21 03:25:30|9492.3|9482.3|9492.1|9482.1|9492.3|9482.3|9491.4|9481.4|7
1640057140000|2021-12-21 03:25:40|9492.4|9482.4|9491.3|9481.3|9492.4|9482.4|9491.3|9481.3|5
1640057150000|2021-12-21 03:25:50|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|2
1640057160000|2021-12-21 03:26:00|9492|9482|9492.3|9482.3|9492.3|9482.3|9492|9482|2
1640057170000|2021-12-21 03:26:10|9492|9482|9491.6|9481.6|9492.3|9482.3|9490.9|9480.9|8
1640057180000|2021-12-21 03:26:20|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|9491.6|9481.6|5
1640057190000|2021-12-21 03:26:30|9492.5|9482.5|9494|9484|9494.3|9484.3|9492.5|9482.5|6
1640057200000|2021-12-21 03:26:40|9494.3|9484.3|9496|9486|9496.3|9486.3|9494.3|9484.3|3
1640057210000|2021-12-21 03:26:50|9495.8|9485.8|9496.3|9486.3|9496.3|9486.3|9495.6|9485.6|6
1640057220000|2021-12-21 03:27:00|9495.9|9485.9|9496|9486|9496.8|9486.8|9495.5|9485.5|9
1640057230000|2021-12-21 03:27:10|9495.8|9485.8|9494.8|9484.8|9495.8|9485.8|9493.8|9483.8|12
1640057240000|2021-12-21 03:27:20|9494.5|9484.5|9493.1|9483.1|9494.5|9484.5|9493.1|9483.1|5
1640057250000|2021-12-21 03:27:30|9493|9483|9492.4|9482.4|9493.3|9483.3|9492.4|9482.4|5
1640057260000|2021-12-21 03:27:40|9492.1|9482.1|9491.6|9481.6|9492.1|9482.1|9491.6|9481.6|3
1640057270000|2021-12-21 03:27:50|9490.8|9480.8|9489.9|9479.9|9490.8|9480.8|9489.9|9479.9|4
1640057280000|2021-12-21 03:28:00|9489.6|9479.6|9491|9481|9491.3|9481.3|9489.6|9479.6|7
1640057290000|2021-12-21 03:28:10|9490.6|9480.6|9490.1|9480.1|9491.3|9481.3|9490.1|9480.1|13
1640057300000|2021-12-21 03:28:20|9489.9|9479.9|9487.5|9477.5|9489.9|9479.9|9487.5|9477.5|7
1640057310000|2021-12-21 03:28:30|9488|9478|9487.1|9477.1|9488|9478|9487.1|9477.1|5
1640057320000|2021-12-21 03:28:40|9486.9|9476.9|9486.3|9476.3|9486.9|9476.9|9486.3|9476.3|3
1640057330000|2021-12-21 03:28:50|9486.5|9476.5|9486.8|9476.8|9486.8|9476.8|9486.5|9476.5|2
1640057340000|2021-12-21 03:29:00|9487|9477|9487.5|9477.5|9487.8|9477.8|9487|9477|3
1640057360000|2021-12-21 03:29:20|9487.1|9477.1|9485.9|9475.9|9487.4|9477.4|9485.6|9475.6|12
1640057370000|2021-12-21 03:29:30|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1640057380000|2021-12-21 03:29:40|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1640057390000|2021-12-21 03:29:50|9485|9475|9484.5|9474.5|9486|9476|9484.5|9474.5|11
1640057400000|2021-12-21 03:30:00|9484.8|9474.8|9483.8|9473.8|9484.8|9474.8|9483.8|9473.8|3
1640057410000|2021-12-21 03:30:10|9484|9474|9484.3|9474.3|9484.3|9474.3|9484|9474|2
1640057420000|2021-12-21 03:30:20|9484|9474|9483.8|9473.8|9484|9474|9483.8|9473.8|2
1640057430000|2021-12-21 03:30:30|9484|9474|9485.1|9475.1|9485.1|9475.1|9484|9474|2
1640057440000|2021-12-21 03:30:40|9484.9|9474.9|9484.5|9474.5|9484.9|9474.9|9484.5|9474.5|2
1640057450000|2021-12-21 03:30:50|9484.9|9474.9|9485.8|9475.8|9485.8|9475.8|9484.9|9474.9|2
1640057460000|2021-12-21 03:31:00|9485.5|9475.5|9485.3|9475.3|9485.5|9475.5|9485.3|9475.3|2
1640057470000|2021-12-21 03:31:10|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1640057480000|2021-12-21 03:31:20|9484.8|9474.8|9484.4|9474.4|9484.8|9474.8|9484.4|9474.4|2
1640057500000|2021-12-21 03:31:40|9483.8|9473.8|9482.5|9472.5|9483.8|9473.8|9482.3|9472.3|8
1640057510000|2021-12-21 03:31:50|9482.3|9472.3|9482.5|9472.5|9482.5|9472.5|9482.3|9472.3|2
1640057530000|2021-12-21 03:32:10|9482.8|9472.8|9482.8|9472.8|9483.8|9473.8|9482.8|9472.8|5
1640057540000|2021-12-21 03:32:20|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1640057550000|2021-12-21 03:32:30|9482.6|9472.6|9482.8|9472.8|9483.8|9473.8|9482.6|9472.6|4
1640057560000|2021-12-21 03:32:40|9483|9473|9483.3|9473.3|9483.6|9473.6|9483|9473|4
1640057570000|2021-12-21 03:32:50|9483.5|9473.5|9484.3|9474.3|9484.3|9474.3|9483.5|9473.5|4
1640057580000|2021-12-21 03:33:00|9484.5|9474.5|9483.5|9473.5|9484.6|9474.6|9483.5|9473.5|7
1640057600000|2021-12-21 03:33:20|9483.8|9473.8|9483.8|9473.8|9484.3|9474.3|9483.8|9473.8|4
1640057610000|2021-12-21 03:33:30|9483.5|9473.5|9483.3|9473.3|9483.5|9473.5|9483.3|9473.3|2
1640057620000|2021-12-21 03:33:40|9483|9473|9482.4|9472.4|9483|9473|9482.3|9472.3|5
1640057630000|2021-12-21 03:33:50|9482.6|9472.6|9482.8|9472.8|9483.3|9473.3|9482.6|9472.6|4
1640057640000|2021-12-21 03:34:00|9483|9473|9483.3|9473.3|9483.5|9473.5|9483|9473|3
1640057660000|2021-12-21 03:34:20|9483.5|9473.5|9483.8|9473.8|9483.8|9473.8|9483.5|9473.5|2
1640057670000|2021-12-21 03:34:30|9484|9474|9484.3|9474.3|9484.5|9474.5|9484|9474|7
1640057680000|2021-12-21 03:34:40|9484.4|9474.4|9484.1|9474.1|9485|9475|9484.1|9474.1|6
1640057690000|2021-12-21 03:34:50|9483.9|9473.9|9483|9473|9483.9|9473.9|9483|9473|5
1640057700000|2021-12-21 03:35:00|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.4|9472.4|3
1640057710000|2021-12-21 03:35:10|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|1
1640057730000|2021-12-21 03:35:30|9482.8|9472.8|9483.3|9473.3|9483.8|9473.8|9482.8|9472.8|3
1640057750000|2021-12-21 03:35:50|9483|9473|9483.3|9473.3|9483.3|9473.3|9482.5|9472.5|5
1640057780000|2021-12-21 03:36:20|9483.5|9473.5|9484|9474|9484|9474|9483.5|9473.5|2
1640057800000|2021-12-21 03:36:40|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1640057810000|2021-12-21 03:36:50|9484|9474|9484.3|9474.3|9484.3|9474.3|9484|9474|2
1640057830000|2021-12-21 03:37:10|9483.9|9473.9|9483.8|9473.8|9484.3|9474.3|9483.8|9473.8|4
1640057840000|2021-12-21 03:37:20|9483.4|9473.4|9483.3|9473.3|9483.6|9473.6|9483.3|9473.3|5
1640057850000|2021-12-21 03:37:30|9483.6|9473.6|9483.8|9473.8|9483.8|9473.8|9483.6|9473.6|2
1640057860000|2021-12-21 03:37:40|9484.1|9474.1|9483.5|9473.5|9484.1|9474.1|9483.5|9473.5|5
1640057870000|2021-12-21 03:37:50|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483|9473|3
1640057880000|2021-12-21 03:38:00|9483.5|9473.5|9483.3|9473.3|9483.8|9473.8|9483.3|9473.3|8
1640057890000|2021-12-21 03:38:10|9483.5|9473.5|9483|9473|9484.3|9474.3|9483|9473|7
1640057900000|2021-12-21 03:38:20|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1640057920000|2021-12-21 03:38:40|9483|9473|9482.8|9472.8|9483.5|9473.5|9482.8|9472.8|4
1640057940000|2021-12-21 03:39:00|9483|9473|9483.5|9473.5|9484.3|9474.3|9483|9473|4
1640057950000|2021-12-21 03:39:10|9483.3|9473.3|9483.8|9473.8|9484|9474|9483.3|9473.3|5
1640057970000|2021-12-21 03:39:30|9484|9474|9484|9474|9484.5|9474.5|9484|9474|6
1640057980000|2021-12-21 03:39:40|9483.5|9473.5|9484.8|9474.8|9484.8|9474.8|9483.5|9473.5|4
1640057990000|2021-12-21 03:39:50|9484.3|9474.3|9484.8|9474.8|9484.8|9474.8|9484.3|9474.3|3
1640058000000|2021-12-21 03:40:00|9484.4|9474.4|9484.3|9474.3|9484.4|9474.4|9484.3|9474.3|2
1640058020000|2021-12-21 03:40:20|9484.5|9474.5|9485.1|9475.1|9486|9476|9484.5|9474.5|4
1640058030000|2021-12-21 03:40:30|9485.8|9475.8|9486|9476|9486|9476|9485.8|9475.8|2
1640058050000|2021-12-21 03:40:50|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1640058070000|2021-12-21 03:41:10|9485|9475|9485.4|9475.4|9485.4|9475.4|9485|9475|4
1640058080000|2021-12-21 03:41:20|9485.1|9475.1|9486|9476|9486.3|9476.3|9485.1|9475.1|6
1640058090000|2021-12-21 03:41:30|9486.3|9476.3|9486.5|9476.5|9486.5|9476.5|9486.3|9476.3|2
1640058100000|2021-12-21 03:41:40|9487.8|9477.8|9486.5|9476.5|9487.8|9477.8|9486.5|9476.5|2
1640058110000|2021-12-21 03:41:50|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.5|9476.5|3
1640058120000|2021-12-21 03:42:00|9487|9477|9487|9477|9487|9477|9487|9477|1
1640058140000|2021-12-21 03:42:20|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1640058170000|2021-12-21 03:42:50|9487|9477|9485.8|9475.8|9487|9477|9485.8|9475.8|2
1640058180000|2021-12-21 03:43:00|9486.1|9476.1|9485.5|9475.5|9486.1|9476.1|9485.5|9475.5|3
1640058190000|2021-12-21 03:43:10|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1640058200000|2021-12-21 03:43:20|9485.5|9475.5|9486.3|9476.3|9486.3|9476.3|9485.5|9475.5|3
1640058220000|2021-12-21 03:43:40|9486|9476|9485.4|9475.4|9486|9476|9485.4|9475.4|2
1640058270000|2021-12-21 03:44:30|9485.8|9475.8|9486|9476|9486|9476|9485.8|9475.8|2
1640058280000|2021-12-21 03:44:40|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1640058290000|2021-12-21 03:44:50|9485.8|9475.8|9485.5|9475.5|9485.8|9475.8|9485.5|9475.5|2
1640058320000|2021-12-21 03:45:20|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1640058330000|2021-12-21 03:45:30|9485.1|9475.1|9484.8|9474.8|9485.1|9475.1|9484.5|9474.5|4
1640058340000|2021-12-21 03:45:40|9485|9475|9485.4|9475.4|9485.4|9475.4|9485|9475|2
1640058350000|2021-12-21 03:45:50|9485.1|9475.1|9484.4|9474.4|9485.1|9475.1|9484.4|9474.4|3
1640058360000|2021-12-21 03:46:00|9484.8|9474.8|9485.3|9475.3|9485.3|9475.3|9484.8|9474.8|2
1640058370000|2021-12-21 03:46:10|9485.1|9475.1|9484.4|9474.4|9485.1|9475.1|9484.4|9474.4|3
1640058400000|2021-12-21 03:46:40|9484.1|9474.1|9484|9474|9484.4|9474.4|9483.8|9473.8|4
1640058420000|2021-12-21 03:47:00|9483.8|9473.8|9483.4|9473.4|9483.8|9473.8|9483.4|9473.4|3
1640058430000|2021-12-21 03:47:10|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|2
1640058450000|2021-12-21 03:47:30|9483.8|9473.8|9483.8|9473.8|9484|9474|9483.8|9473.8|3
1640058460000|2021-12-21 03:47:40|9483.3|9473.3|9483.8|9473.8|9483.8|9473.8|9483.3|9473.3|2
1640058480000|2021-12-21 03:48:00|9483.5|9473.5|9482.8|9472.8|9483.5|9473.5|9482.8|9472.8|4
1640058490000|2021-12-21 03:48:10|9483|9473|9483.3|9473.3|9483.3|9473.3|9483|9473|2
1640058500000|2021-12-21 03:48:20|9483|9473|9483.3|9473.3|9483.3|9473.3|9483|9473|2
1640058540000|2021-12-21 03:49:00|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1640058550000|2021-12-21 03:49:10|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1640058560000|2021-12-21 03:49:20|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1640058580000|2021-12-21 03:49:40|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1640058610000|2021-12-21 03:50:10|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1640058620000|2021-12-21 03:50:20|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|1
1640058630000|2021-12-21 03:50:30|9484.8|9474.8|9484.1|9474.1|9484.8|9474.8|9484.1|9474.1|2
1640058640000|2021-12-21 03:50:40|9483.9|9473.9|9484.3|9474.3|9484.3|9474.3|9483.9|9473.9|2
1640058650000|2021-12-21 03:50:50|9484|9474|9484|9474|9484|9474|9484|9474|1
1640058660000|2021-12-21 03:51:00|9483.6|9473.6|9483.4|9473.4|9483.6|9473.6|9483.4|9473.4|2
1640058670000|2021-12-21 03:51:10|9483.8|9473.8|9484|9474|9484.3|9474.3|9483.8|9473.8|4
1640058680000|2021-12-21 03:51:20|9484.3|9474.3|9483.6|9473.6|9484.3|9474.3|9483.6|9473.6|5
1640058690000|2021-12-21 03:51:30|9483.4|9473.4|9483.8|9473.8|9483.8|9473.8|9483.4|9473.4|2
1640058700000|2021-12-21 03:51:40|9484|9474|9484|9474|9484|9474|9484|9474|1
1640058720000|2021-12-21 03:52:00|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1640058730000|2021-12-21 03:52:10|9483.5|9473.5|9483.4|9473.4|9483.5|9473.5|9483.3|9473.3|4
1640058740000|2021-12-21 03:52:20|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|2
1640058750000|2021-12-21 03:52:30|9483.8|9473.8|9483.3|9473.3|9483.8|9473.8|9483.3|9473.3|7
1640058760000|2021-12-21 03:52:40|9483.5|9473.5|9484.3|9474.3|9484.3|9474.3|9483.5|9473.5|2
1640058780000|2021-12-21 03:53:00|9484.5|9474.5|9484.4|9474.4|9485.3|9475.3|9484.4|9474.4|5
1640058800000|2021-12-21 03:53:20|9484.8|9474.8|9485.6|9475.6|9485.6|9475.6|9484.8|9474.8|2
1640058830000|2021-12-21 03:53:50|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1640058840000|2021-12-21 03:54:00|9485|9475|9484.8|9474.8|9485|9475|9484.8|9474.8|2
1640058870000|2021-12-21 03:54:30|9485|9475|9485|9475|9485.4|9475.4|9485|9475|3
1640058880000|2021-12-21 03:54:40|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1640058900000|2021-12-21 03:55:00|9485.6|9475.6|9485|9475|9485.6|9475.6|9485|9475|2
1640058920000|2021-12-21 03:55:20|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1640058930000|2021-12-21 03:55:30|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1640058940000|2021-12-21 03:55:40|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1640058960000|2021-12-21 03:56:00|9485.3|9475.3|9485|9475|9485.3|9475.3|9485|9475|2
1640058970000|2021-12-21 03:56:10|9484.6|9474.6|9484.5|9474.5|9484.6|9474.6|9484|9474|3
1640058990000|2021-12-21 03:56:30|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1640059010000|2021-12-21 03:56:50|9484.5|9474.5|9485.3|9475.3|9485.3|9475.3|9484.5|9474.5|2
1640059020000|2021-12-21 03:57:00|9485|9475|9485|9475|9485.3|9475.3|9485|9475|3
1640059030000|2021-12-21 03:57:10|9485.5|9475.5|9485.3|9475.3|9485.5|9475.5|9485.3|9475.3|2
1640059040000|2021-12-21 03:57:20|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1640059050000|2021-12-21 03:57:30|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1640059060000|2021-12-21 03:57:40|9485|9475|9485.5|9475.5|9485.5|9475.5|9485|9475|2
1640059110000|2021-12-21 03:58:30|9485|9475|9485|9475|9485|9475|9485|9475|1
1640059120000|2021-12-21 03:58:40|9485.3|9475.3|9485.3|9475.3|9486|9476|9485.3|9475.3|3
1640059130000|2021-12-21 03:58:50|9484.8|9474.8|9485|9475|9485.3|9475.3|9484.8|9474.8|3
1640059140000|2021-12-21 03:59:00|9484.8|9474.8|9484|9474|9484.8|9474.8|9483.9|9473.9|6
1640059150000|2021-12-21 03:59:10|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|1
1640059170000|2021-12-21 03:59:30|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1640059180000|2021-12-21 03:59:40|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1640059190000|2021-12-21 03:59:50|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1640059210000|2021-12-21 04:00:10|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1640059220000|2021-12-21 04:00:20|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1640059260000|2021-12-21 04:01:00|9483.1|9473.1|9482.9|9472.9|9483.1|9473.1|9482.9|9472.9|4
1640059270000|2021-12-21 04:01:10|9482.4|9472.4|9482.3|9472.3|9482.4|9472.4|9482.3|9472.3|2
1640059290000|2021-12-21 04:01:30|9482.5|9472.5|9482.3|9472.3|9482.5|9472.5|9482.3|9472.3|4
1640059300000|2021-12-21 04:01:40|9482.5|9472.5|9482.8|9472.8|9482.8|9472.8|9482.5|9472.5|2
1640059310000|2021-12-21 04:01:50|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1640059320000|2021-12-21 04:02:00|9482|9472|9482|9472|9482|9472|9482|9472|1
1640059330000|2021-12-21 04:02:10|9482.5|9472.5|9482.3|9472.3|9482.5|9472.5|9482.3|9472.3|2
1640059340000|2021-12-21 04:02:20|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1640059360000|2021-12-21 04:02:40|9482.8|9472.8|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|2
1640059380000|2021-12-21 04:03:00|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1640059450000|2021-12-21 04:04:10|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1640059480000|2021-12-21 04:04:40|9482.3|9472.3|9482.5|9472.5|9482.5|9472.5|9482.3|9472.3|2
1640059540000|2021-12-21 04:05:40|9482.8|9472.8|9483.3|9473.3|9483.3|9473.3|9482.8|9472.8|2
1640059560000|2021-12-21 04:06:00|9483.6|9473.6|9484.6|9474.6|9484.8|9474.8|9483.6|9473.6|4
1640059590000|2021-12-21 04:06:30|9484.3|9474.3|9484.6|9474.6|9484.6|9474.6|9484.3|9474.3|2
1640059620000|2021-12-21 04:07:00|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1640059640000|2021-12-21 04:07:20|9484.5|9474.5|9484.6|9474.6|9484.6|9474.6|9484.5|9474.5|2
1640059660000|2021-12-21 04:07:40|9484.4|9474.4|9484.3|9474.3|9484.4|9474.4|9484.3|9474.3|2
1640059670000|2021-12-21 04:07:50|9484.5|9474.5|9484.3|9474.3|9484.8|9474.8|9484.3|9474.3|4
1640059680000|2021-12-21 04:08:00|9483.9|9473.9|9483.5|9473.5|9483.9|9473.9|9483.5|9473.5|2
1640059690000|2021-12-21 04:08:10|9483.8|9473.8|9482.5|9472.5|9483.8|9473.8|9482.5|9472.5|5
1640059710000|2021-12-21 04:08:30|9482.6|9472.6|9482.5|9472.5|9482.6|9472.6|9482.5|9472.5|2
1640059720000|2021-12-21 04:08:40|9482.6|9472.6|9483|9473|9483|9473|9482.6|9472.6|2
1640059740000|2021-12-21 04:09:00|9482.8|9472.8|9483.3|9473.3|9483.3|9473.3|9482.8|9472.8|3
1640059750000|2021-12-21 04:09:10|9483.1|9473.1|9482.9|9472.9|9483.1|9473.1|9482.9|9472.9|2
1640059790000|2021-12-21 04:09:50|9482.8|9472.8|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|4
1640059820000|2021-12-21 04:10:20|9482.1|9472.1|9482.4|9472.4|9482.4|9472.4|9482.1|9472.1|2
1640059830000|2021-12-21 04:10:30|9482.1|9472.1|9482.4|9472.4|9482.4|9472.4|9482.1|9472.1|2
1640059850000|2021-12-21 04:10:50|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1640059860000|2021-12-21 04:11:00|9482.8|9472.8|9483.1|9473.1|9483.1|9473.1|9482.8|9472.8|2
1640059870000|2021-12-21 04:11:10|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1640059880000|2021-12-21 04:11:20|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1640059900000|2021-12-21 04:11:40|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1640059920000|2021-12-21 04:12:00|9482.6|9472.6|9483.5|9473.5|9483.5|9473.5|9482.6|9472.6|2
1640059930000|2021-12-21 04:12:10|9483.3|9473.3|9482.5|9472.5|9483.3|9473.3|9482.5|9472.5|2
1640059970000|2021-12-21 04:12:50|9482.1|9472.1|9482.5|9472.5|9482.5|9472.5|9482|9472|4
1640059990000|2021-12-21 04:13:10|9482.1|9472.1|9482.5|9472.5|9482.5|9472.5|9482.1|9472.1|6
1640060000000|2021-12-21 04:13:20|9482.8|9472.8|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|2
1640060010000|2021-12-21 04:13:30|9482.6|9472.6|9483.8|9473.8|9483.8|9473.8|9482.6|9472.6|8
1640060020000|2021-12-21 04:13:40|9483.3|9473.3|9483.8|9473.8|9484|9474|9483.3|9473.3|4
1640060030000|2021-12-21 04:13:50|9484|9474|9484|9474|9484|9474|9484|9474|1
1640060040000|2021-12-21 04:14:00|9484.3|9474.3|9484.4|9474.4|9484.5|9474.5|9484.3|9474.3|3
1640060060000|2021-12-21 04:14:20|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1640060070000|2021-12-21 04:14:30|9485.5|9475.5|9486.3|9476.3|9486.4|9476.4|9485.5|9475.5|4
1640060080000|2021-12-21 04:14:40|9486.5|9476.5|9487|9477|9487|9477|9486.5|9476.5|2
1640060090000|2021-12-21 04:14:50|9488|9478|9487.5|9477.5|9488|9478|9487.5|9477.5|2
1640060100000|2021-12-21 04:15:00|9487.4|9477.4|9486.5|9476.5|9487.4|9477.4|9486.5|9476.5|5
1640060110000|2021-12-21 04:15:10|9485.9|9475.9|9486.5|9476.5|9486.5|9476.5|9485.9|9475.9|2
1640060120000|2021-12-21 04:15:20|9486.3|9476.3|9485.4|9475.4|9486.3|9476.3|9485.4|9475.4|2
1640060130000|2021-12-21 04:15:30|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1640060140000|2021-12-21 04:15:40|9484.9|9474.9|9484.6|9474.6|9484.9|9474.9|9484.6|9474.6|2
1640060150000|2021-12-21 04:15:50|9484.4|9474.4|9484.1|9474.1|9484.6|9474.6|9484.1|9474.1|4
1640060160000|2021-12-21 04:16:00|9483.9|9473.9|9484|9474|9484.1|9474.1|9483.9|9473.9|3
1640060180000|2021-12-21 04:16:20|9484.8|9474.8|9484.4|9474.4|9484.8|9474.8|9484.4|9474.4|2
1640060190000|2021-12-21 04:16:30|9484.8|9474.8|9484.9|9474.9|9484.9|9474.9|9484.8|9474.8|2
1640060200000|2021-12-21 04:16:40|9485.3|9475.3|9485.6|9475.6|9485.6|9475.6|9485.3|9475.3|4
1640060210000|2021-12-21 04:16:50|9485.4|9475.4|9485.1|9475.1|9485.4|9475.4|9485.1|9475.1|2
1640060230000|2021-12-21 04:17:10|9484.9|9474.9|9485|9475|9485|9475|9484.9|9474.9|2
1640060240000|2021-12-21 04:17:20|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1640060250000|2021-12-21 04:17:30|9485.8|9475.8|9486.1|9476.1|9486.3|9476.3|9485.3|9475.3|8
1640060280000|2021-12-21 04:18:00|9486.5|9476.5|9486.1|9476.1|9486.6|9476.6|9486.1|9476.1|4
1640060290000|2021-12-21 04:18:10|9486.6|9476.6|9485.9|9475.9|9487.1|9477.1|9485.9|9475.9|4
1640060300000|2021-12-21 04:18:20|9486.3|9476.3|9485.8|9475.8|9486.3|9476.3|9485.8|9475.8|3
1640060310000|2021-12-21 04:18:30|9485.4|9475.4|9485|9475|9485.4|9475.4|9485|9475|2
1640060320000|2021-12-21 04:18:40|9484.8|9474.8|9485|9475|9485.3|9475.3|9484.8|9474.8|3
1640060330000|2021-12-21 04:18:50|9485.3|9475.3|9485.8|9475.8|9485.8|9475.8|9485.3|9475.3|6
1640060340000|2021-12-21 04:19:00|9486|9476|9486.8|9476.8|9486.8|9476.8|9486|9476|2
1640060350000|2021-12-21 04:19:10|9487.5|9477.5|9486.6|9476.6|9487.5|9477.5|9486.6|9476.6|2
1640060360000|2021-12-21 04:19:20|9486.4|9476.4|9486.8|9476.8|9486.8|9476.8|9486.3|9476.3|3
1640060380000|2021-12-21 04:19:40|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1640060390000|2021-12-21 04:19:50|9486.6|9476.6|9486.3|9476.3|9486.6|9476.6|9486.3|9476.3|2
1640060400000|2021-12-21 04:20:00|9485.9|9475.9|9485.4|9475.4|9485.9|9475.9|9485.4|9475.4|2
1640060410000|2021-12-21 04:20:10|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1640060420000|2021-12-21 04:20:20|9486|9476|9486.5|9476.5|9486.5|9476.5|9486|9476|2
1640060430000|2021-12-21 04:20:30|9486.3|9476.3|9486|9476|9486.3|9476.3|9486|9476|2
1640060440000|2021-12-21 04:20:40|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1640060450000|2021-12-21 04:20:50|9485.9|9475.9|9485.5|9475.5|9485.9|9475.9|9485.5|9475.5|2
1640060460000|2021-12-21 04:21:00|9485.1|9475.1|9484.5|9474.5|9485.5|9475.5|9484.5|9474.5|5
1640060480000|2021-12-21 04:21:20|9484.1|9474.1|9484.5|9474.5|9484.5|9474.5|9484.1|9474.1|2
1640060490000|2021-12-21 04:21:30|9484.1|9474.1|9484|9474|9484.1|9474.1|9484|9474|2
1640060500000|2021-12-21 04:21:40|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|1
1640060540000|2021-12-21 04:22:20|9484.5|9474.5|9484.4|9474.4|9484.5|9474.5|9484.4|9474.4|2
1640060610000|2021-12-21 04:23:30|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1640060620000|2021-12-21 04:23:40|9484.4|9474.4|9485.5|9475.5|9485.5|9475.5|9484.4|9474.4|3
1640060630000|2021-12-21 04:23:50|9485.3|9475.3|9485.8|9475.8|9485.8|9475.8|9485.3|9475.3|2
1640060640000|2021-12-21 04:24:00|9486|9476|9486|9476|9486|9476|9486|9476|1
1640060650000|2021-12-21 04:24:10|9486.3|9476.3|9486.6|9476.6|9486.9|9476.9|9486.3|9476.3|4
1640060660000|2021-12-21 04:24:20|9486.1|9476.1|9486.8|9476.8|9486.8|9476.8|9486.1|9476.1|3
1640060680000|2021-12-21 04:24:40|9487|9477|9486.6|9476.6|9487.6|9477.6|9486.6|9476.6|6
1640060690000|2021-12-21 04:24:50|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1640060720000|2021-12-21 04:25:20|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1640060740000|2021-12-21 04:25:40|9486.9|9476.9|9487.8|9477.8|9487.8|9477.8|9486.9|9476.9|4
1640060750000|2021-12-21 04:25:50|9488|9478|9487.4|9477.4|9488|9478|9487.4|9477.4|3
1640060760000|2021-12-21 04:26:00|9487|9477|9487|9477|9487|9477|9487|9477|1
1640060790000|2021-12-21 04:26:30|9487.3|9477.3|9487|9477|9487.3|9477.3|9487|9477|2
1640060800000|2021-12-21 04:26:40|9486.8|9476.8|9487|9477|9487|9477|9486.8|9476.8|2
1640060810000|2021-12-21 04:26:50|9487.3|9477.3|9486.5|9476.5|9487.4|9477.4|9486.5|9476.5|4
1640060820000|2021-12-21 04:27:00|9486.9|9476.9|9486.5|9476.5|9487.1|9477.1|9486.5|9476.5|4
1640060840000|2021-12-21 04:27:20|9485.5|9475.5|9484.1|9474.1|9485.5|9475.5|9484.1|9474.1|5
1640060900000|2021-12-21 04:28:20|9484.3|9474.3|9485.5|9475.5|9485.5|9475.5|9484.3|9474.3|3
1640060920000|2021-12-21 04:28:40|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9484.6|9474.6|4
1640060950000|2021-12-21 04:29:10|9485|9475|9484.5|9474.5|9485|9475|9484.4|9474.4|5
1640060960000|2021-12-21 04:29:20|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1640060970000|2021-12-21 04:29:30|9485|9475|9485.8|9475.8|9485.8|9475.8|9485|9475|2
1640060980000|2021-12-21 04:29:40|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|1
1640061030000|2021-12-21 04:30:30|9486|9476|9486|9476|9486|9476|9486|9476|1
1640061040000|2021-12-21 04:30:40|9485.8|9475.8|9486.1|9476.1|9486.1|9476.1|9485.8|9475.8|2
1640061050000|2021-12-21 04:30:50|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1640061070000|2021-12-21 04:31:10|9485.5|9475.5|9485.8|9475.8|9485.8|9475.8|9485.5|9475.5|2
1640061110000|2021-12-21 04:31:50|9485.5|9475.5|9484.3|9474.3|9485.5|9475.5|9484.3|9474.3|2
1640061120000|2021-12-21 04:32:00|9484.5|9474.5|9485.3|9475.3|9485.3|9475.3|9484.5|9474.5|3
1640061130000|2021-12-21 04:32:10|9485|9475|9485.3|9475.3|9485.5|9475.5|9485|9475|4
1640061160000|2021-12-21 04:32:40|9485.5|9475.5|9486|9476|9486|9476|9485.5|9475.5|2
1640061170000|2021-12-21 04:32:50|9486.3|9476.3|9486.3|9476.3|9486.5|9476.5|9486.3|9476.3|5
1640061180000|2021-12-21 04:33:00|9486.5|9476.5|9485.9|9475.9|9487|9477|9485.9|9475.9|10
1640061190000|2021-12-21 04:33:10|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|1
1640061220000|2021-12-21 04:33:40|9485.9|9475.9|9486|9476|9486|9476|9485.9|9475.9|2
1640061240000|2021-12-21 04:34:00|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1640061260000|2021-12-21 04:34:20|9486|9476|9485.5|9475.5|9486|9476|9485|9475|4
1640061270000|2021-12-21 04:34:30|9485.3|9475.3|9485.5|9475.5|9485.5|9475.5|9485.3|9475.3|2
1640061290000|2021-12-21 04:34:50|9485.8|9475.8|9486.1|9476.1|9486.1|9476.1|9485.8|9475.8|2
1640061300000|2021-12-21 04:35:00|9486|9476|9485.3|9475.3|9486|9476|9485.3|9475.3|2
1640061320000|2021-12-21 04:35:20|9485|9475|9484.1|9474.1|9485|9475|9484.1|9474.1|2
1640061360000|2021-12-21 04:36:00|9484|9474|9484.3|9474.3|9484.3|9474.3|9484|9474|2
1640061480000|2021-12-21 04:38:00|9484.8|9474.8|9484.5|9474.5|9484.8|9474.8|9484.5|9474.5|2
1640061550000|2021-12-21 04:39:10|9484.3|9474.3|9485.1|9475.1|9485.8|9475.8|9484.3|9474.3|5
1640061590000|2021-12-21 04:39:50|9485.4|9475.4|9486.8|9476.8|9486.8|9476.8|9485.4|9475.4|4
1640061600000|2021-12-21 04:40:00|9486.4|9476.4|9486.3|9476.3|9486.4|9476.4|9486.3|9476.3|2
1640061610000|2021-12-21 04:40:10|9486.4|9476.4|9486.5|9476.5|9486.5|9476.5|9486.3|9476.3|3
1640061620000|2021-12-21 04:40:20|9486.8|9476.8|9486.6|9476.6|9486.8|9476.8|9486.6|9476.6|2
1640061630000|2021-12-21 04:40:30|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1640061640000|2021-12-21 04:40:40|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1640061660000|2021-12-21 04:41:00|9486.4|9476.4|9486.1|9476.1|9486.4|9476.4|9486.1|9476.1|2
1640061690000|2021-12-21 04:41:30|9486.5|9476.5|9487.4|9477.4|9487.6|9477.6|9486.5|9476.5|3
1640061740000|2021-12-21 04:42:20|9487.8|9477.8|9487.5|9477.5|9489|9479|9487.5|9477.5|4
1640061780000|2021-12-21 04:43:00|9487|9477|9486.6|9476.6|9487|9477|9486.6|9476.6|2
1640061810000|2021-12-21 04:43:30|9487|9477|9486.4|9476.4|9487|9477|9486.1|9476.1|5
1640061820000|2021-12-21 04:43:40|9486.1|9476.1|9485.9|9475.9|9486.1|9476.1|9485.9|9475.9|2
1640061860000|2021-12-21 04:44:20|9486.1|9476.1|9486.8|9476.8|9486.8|9476.8|9486.1|9476.1|2
1640061900000|2021-12-21 04:45:00|9487|9477|9487|9477|9487|9477|9487|9477|1
1640061910000|2021-12-21 04:45:10|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1640061950000|2021-12-21 04:45:50|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1640061970000|2021-12-21 04:46:10|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1640061980000|2021-12-21 04:46:20|9486.5|9476.5|9486.1|9476.1|9487|9477|9486.1|9476.1|3
1640061990000|2021-12-21 04:46:30|9487.5|9477.5|9487.3|9477.3|9487.5|9477.5|9487.3|9477.3|2
1640062000000|2021-12-21 04:46:40|9487|9477|9487|9477|9487|9477|9487|9477|1
1640062010000|2021-12-21 04:46:50|9486.6|9476.6|9487.5|9477.5|9487.8|9477.8|9486.6|9476.6|4
1640062040000|2021-12-21 04:47:20|9487.8|9477.8|9487.4|9477.4|9487.8|9477.8|9487.4|9477.4|2
1640062070000|2021-12-21 04:47:50|9487.1|9477.1|9486.5|9476.5|9487.1|9477.1|9486.5|9476.5|2
1640062080000|2021-12-21 04:48:00|9486.9|9476.9|9486.5|9476.5|9486.9|9476.9|9486.5|9476.5|2
1640062090000|2021-12-21 04:48:10|9486.1|9476.1|9486.5|9476.5|9486.5|9476.5|9486.1|9476.1|2
1640062120000|2021-12-21 04:48:40|9487|9477|9486.8|9476.8|9487|9477|9486.8|9476.8|2
1640062130000|2021-12-21 04:48:50|9486.5|9476.5|9485.3|9475.3|9487|9477|9485.3|9475.3|5
1640062140000|2021-12-21 04:49:00|9485.4|9475.4|9487.3|9477.3|9487.3|9477.3|9485.4|9475.4|5
1640062200000|2021-12-21 04:50:00|9487|9477|9486.3|9476.3|9487|9477|9485.9|9475.9|3
1640062270000|2021-12-21 04:51:10|9486|9476|9486|9476|9486|9476|9486|9476|1
1640062320000|2021-12-21 04:52:00|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1640062340000|2021-12-21 04:52:20|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1640062350000|2021-12-21 04:52:30|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1640062400000|2021-12-21 04:53:20|9485.5|9475.5|9486|9476|9486|9476|9485.5|9475.5|2
1640062430000|2021-12-21 04:53:50|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1640062440000|2021-12-21 04:54:00|9485.5|9475.5|9485|9475|9485.5|9475.5|9485|9475|3
1640062480000|2021-12-21 04:54:40|9485.3|9475.3|9486.3|9476.3|9486.3|9476.3|9485.3|9475.3|3
1640062490000|2021-12-21 04:54:50|9486.8|9476.8|9487.3|9477.3|9487.3|9477.3|9486.8|9476.8|2
1640062570000|2021-12-21 04:56:10|9486.8|9476.8|9486|9476|9486.8|9476.8|9485.9|9475.9|4
1640062610000|2021-12-21 04:56:50|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1640062630000|2021-12-21 04:57:10|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1640062660000|2021-12-21 04:57:40|9485.4|9475.4|9485.6|9475.6|9485.6|9475.6|9485.4|9475.4|2
1640062690000|2021-12-21 04:58:10|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1640062740000|2021-12-21 04:59:00|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1640062750000|2021-12-21 04:59:10|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1640062800000|2021-12-21 05:00:00|9486.6|9476.6|9486.8|9476.8|9486.8|9476.8|9486.6|9476.6|2
1640062810000|2021-12-21 05:00:10|9486|9476|9485.3|9475.3|9486|9476|9485.3|9475.3|3
1640062830000|2021-12-21 05:00:30|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1640062850000|2021-12-21 05:00:50|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1640062870000|2021-12-21 05:01:10|9485.3|9475.3|9485.6|9475.6|9486.1|9476.1|9485.3|9475.3|4
1640062880000|2021-12-21 05:01:20|9485.9|9475.9|9485.9|9475.9|9486.1|9476.1|9485.6|9475.6|7
1640062890000|2021-12-21 05:01:30|9486.1|9476.1|9485.6|9475.6|9486.1|9476.1|9485.6|9475.6|5
1640062900000|2021-12-21 05:01:40|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1640062910000|2021-12-21 05:01:50|9485.6|9475.6|9485.9|9475.9|9485.9|9475.9|9485.6|9475.6|2
1640062920000|2021-12-21 05:02:00|9486.1|9476.1|9485.6|9475.6|9486.1|9476.1|9485.4|9475.4|5
1640062930000|2021-12-21 05:02:10|9485.4|9475.4|9485.6|9475.6|9485.6|9475.6|9485.4|9475.4|4
1640062940000|2021-12-21 05:02:20|9485.9|9475.9|9485.4|9475.4|9485.9|9475.9|9485.1|9475.1|10
1640062950000|2021-12-21 05:02:30|9485.1|9475.1|9484.9|9474.9|9485.4|9475.4|9484.6|9474.6|7
1640062970000|2021-12-21 05:02:50|9484.6|9474.6|9484.4|9474.4|9484.6|9474.6|9484.4|9474.4|2
1640062980000|2021-12-21 05:03:00|9484.8|9474.8|9484.4|9474.4|9484.8|9474.8|9484.1|9474.1|5
1640063020000|2021-12-21 05:03:40|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.4|9474.4|5
1640063030000|2021-12-21 05:03:50|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1640063040000|2021-12-21 05:04:00|9484.4|9474.4|9484.1|9474.1|9484.4|9474.4|9484.1|9474.1|2
1640063050000|2021-12-21 05:04:10|9483.8|9473.8|9483.1|9473.1|9483.8|9473.8|9483.1|9473.1|2
1640063060000|2021-12-21 05:04:20|9483.3|9473.3|9483.5|9473.5|9483.8|9473.8|9483.3|9473.3|4
1640063070000|2021-12-21 05:04:30|9483.3|9473.3|9483.3|9473.3|9483.5|9473.5|9483.3|9473.3|3
1640063080000|2021-12-21 05:04:40|9483.5|9473.5|9483.3|9473.3|9483.5|9473.5|9483|9473|4
1640063090000|2021-12-21 05:04:50|9483|9473|9481.8|9471.8|9483|9473|9481.5|9471.5|4
1640063100000|2021-12-21 05:05:00|9482.1|9472.1|9482.3|9472.3|9483.1|9473.1|9482.1|9472.1|4
1640063110000|2021-12-21 05:05:10|9482|9472|9482|9472|9482|9472|9482|9472|1
1640063140000|2021-12-21 05:05:40|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.5|9471.5|3
1640063150000|2021-12-21 05:05:50|9481.4|9471.4|9476.3|9466.3|9481.4|9471.4|9476.3|9466.3|5
1640063160000|2021-12-21 05:06:00|9476|9466|9476.8|9466.8|9477.3|9467.3|9475.3|9465.3|8
1640063170000|2021-12-21 05:06:10|9476.5|9466.5|9476.4|9466.4|9476.5|9466.5|9476.1|9466.1|3
1640063180000|2021-12-21 05:06:20|9476.1|9466.1|9476.4|9466.4|9476.4|9466.4|9476.1|9466.1|2
1640063190000|2021-12-21 05:06:30|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1640063200000|2021-12-21 05:06:40|9476.3|9466.3|9477.5|9467.5|9477.5|9467.5|9476.3|9466.3|3
1640063210000|2021-12-21 05:06:50|9477.9|9467.9|9478.8|9468.8|9478.8|9468.8|9477.9|9467.9|2
1640063220000|2021-12-21 05:07:00|9479|9469|9477.3|9467.3|9479|9469|9476.1|9466.1|6
1640063230000|2021-12-21 05:07:10|9477.5|9467.5|9477.8|9467.8|9477.8|9467.8|9477.5|9467.5|2
1640063240000|2021-12-21 05:07:20|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.3|9468.3|5
1640063250000|2021-12-21 05:07:30|9478.5|9468.5|9479.5|9469.5|9479.5|9469.5|9478.5|9468.5|4
1640063260000|2021-12-21 05:07:40|9480.3|9470.3|9479.6|9469.6|9480.3|9470.3|9479.6|9469.6|4
1640063270000|2021-12-21 05:07:50|9479.4|9469.4|9479|9469|9479.8|9469.8|9478.8|9468.8|5
1640063280000|2021-12-21 05:08:00|9478.9|9468.9|9479|9469|9479|9469|9478.8|9468.8|4
1640063290000|2021-12-21 05:08:10|9478.9|9468.9|9479|9469|9479.4|9469.4|9478.8|9468.8|6
1640063300000|2021-12-21 05:08:20|9478.9|9468.9|9479|9469|9479|9469|9478.9|9468.9|2
1640063310000|2021-12-21 05:08:30|9478.9|9468.9|9478.9|9468.9|9479|9469|9478.9|9468.9|3
1640063320000|2021-12-21 05:08:40|9478.6|9468.6|9477.8|9467.8|9478.6|9468.6|9477.8|9467.8|2
1640063330000|2021-12-21 05:08:50|9478|9468|9478|9468|9478|9468|9478|9468|1
1640063340000|2021-12-21 05:09:00|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1640063350000|2021-12-21 05:09:10|9477.5|9467.5|9476.5|9466.5|9477.5|9467.5|9476.3|9466.3|3
1640063390000|2021-12-21 05:09:50|9476.9|9466.9|9476.5|9466.5|9476.9|9466.9|9476.3|9466.3|3
1640063400000|2021-12-21 05:10:00|9476.3|9466.3|9474|9464|9476.4|9466.4|9474|9464|6
1640063410000|2021-12-21 05:10:10|9473.8|9463.8|9475.5|9465.5|9475.5|9465.5|9473.8|9463.8|3
1640063420000|2021-12-21 05:10:20|9475.8|9465.8|9475.9|9465.9|9475.9|9465.9|9475.8|9465.8|2
1640063430000|2021-12-21 05:10:30|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1640063440000|2021-12-21 05:10:40|9475.4|9465.4|9474.5|9464.5|9475.4|9465.4|9474.5|9464.5|2
1640063460000|2021-12-21 05:11:00|9474.6|9464.6|9478.5|9468.5|9478.5|9468.5|9474.6|9464.6|9
1640063470000|2021-12-21 05:11:10|9478.6|9468.6|9479|9469|9479.1|9469.1|9478.6|9468.6|6
1640063480000|2021-12-21 05:11:20|9478.6|9468.6|9481.5|9471.5|9481.8|9471.8|9478.6|9468.6|6
1640063490000|2021-12-21 05:11:30|9481.1|9471.1|9482.3|9472.3|9482.3|9472.3|9481.1|9471.1|2
1640063500000|2021-12-21 05:11:40|9482|9472|9481|9471|9482.6|9472.6|9481|9471|4
1640063510000|2021-12-21 05:11:50|9481.3|9471.3|9480.6|9470.6|9481.3|9471.3|9480.3|9470.3|8
1640063530000|2021-12-21 05:12:10|9480.9|9470.9|9480.6|9470.6|9480.9|9470.9|9480.6|9470.6|2
1640063540000|2021-12-21 05:12:20|9480.5|9470.5|9480.9|9470.9|9480.9|9470.9|9480.5|9470.5|3
1640063550000|2021-12-21 05:12:30|9481|9471|9480.5|9470.5|9481|9471|9480.5|9470.5|4
1640063560000|2021-12-21 05:12:40|9480.6|9470.6|9480.9|9470.9|9480.9|9470.9|9480.6|9470.6|2
1640063580000|2021-12-21 05:13:00|9481|9471|9480.9|9470.9|9481|9471|9480.9|9470.9|2
1640063590000|2021-12-21 05:13:10|9481|9471|9481|9471|9481|9471|9481|9471|1
1640063600000|2021-12-21 05:13:20|9480.9|9470.9|9480.3|9470.3|9480.9|9470.9|9480.1|9470.1|4
1640063610000|2021-12-21 05:13:30|9480.5|9470.5|9479.5|9469.5|9480.8|9470.8|9479.5|9469.5|5
1640063620000|2021-12-21 05:13:40|9479.8|9469.8|9479.8|9469.8|9479.9|9469.9|9479.8|9469.8|3
1640063640000|2021-12-21 05:14:00|9479.9|9469.9|9479.9|9469.9|9480|9470|9479.9|9469.9|3
1640063680000|2021-12-21 05:14:40|9480|9470|9480|9470|9480|9470|9480|9470|1
1640063690000|2021-12-21 05:14:50|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|1
1640063700000|2021-12-21 05:15:00|9480|9470|9480|9470|9480|9470|9479.9|9469.9|3
1640063720000|2021-12-21 05:15:20|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|1
1640063730000|2021-12-21 05:15:30|9480|9470|9480|9470|9480|9470|9480|9470|1
1640063740000|2021-12-21 05:15:40|9480.5|9470.5|9481.4|9471.4|9481.4|9471.4|9480.5|9470.5|2
1640063750000|2021-12-21 05:15:50|9481.1|9471.1|9481.4|9471.4|9481.4|9471.4|9481.1|9471.1|2
1640063760000|2021-12-21 05:16:00|9481.6|9471.6|9480.9|9470.9|9481.6|9471.6|9480.9|9470.9|6
1640063770000|2021-12-21 05:16:10|9481.1|9471.1|9481.4|9471.4|9481.4|9471.4|9481.1|9471.1|2
1640063790000|2021-12-21 05:16:30|9481.1|9471.1|9479.6|9469.6|9481.1|9471.1|9479.6|9469.6|3
1640063800000|2021-12-21 05:16:40|9480.5|9470.5|9479.5|9469.5|9480.5|9470.5|9478.8|9468.8|7
1640063830000|2021-12-21 05:17:10|9479.1|9469.1|9478.8|9468.8|9479.1|9469.1|9478.5|9468.5|3
1640063840000|2021-12-21 05:17:20|9479|9469|9478.3|9468.3|9479|9469|9478.3|9468.3|2
1640063860000|2021-12-21 05:17:40|9478|9468|9478|9468|9478|9468|9478|9468|1
1640063870000|2021-12-21 05:17:50|9479.5|9469.5|9479.1|9469.1|9479.5|9469.5|9477.8|9467.8|7
1640063880000|2021-12-21 05:18:00|9478.9|9468.9|9479.5|9469.5|9479.5|9469.5|9478.6|9468.6|4
1640063920000|2021-12-21 05:18:40|9479.1|9469.1|9479.6|9469.6|9479.8|9469.8|9478.6|9468.6|9
1640063930000|2021-12-21 05:18:50|9478.6|9468.6|9479.3|9469.3|9479.5|9469.5|9478.6|9468.6|5
1640063940000|2021-12-21 05:19:00|9479.5|9469.5|9479.8|9469.8|9479.8|9469.8|9479.5|9469.5|2
1640063950000|2021-12-21 05:19:10|9480|9470|9480.3|9470.3|9480.3|9470.3|9480|9470|2
1640063960000|2021-12-21 05:19:20|9480|9470|9480.5|9470.5|9480.5|9470.5|9479.8|9469.8|4
1640063980000|2021-12-21 05:19:40|9480.8|9470.8|9480.1|9470.1|9481|9471|9480.1|9470.1|4
1640064000000|2021-12-21 05:20:00|9481.3|9471.3|9479.1|9469.1|9481.3|9471.3|9479.1|9469.1|5
1640064010000|2021-12-21 05:20:10|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1640064050000|2021-12-21 05:20:50|9479|9469|9478.6|9468.6|9479|9469|9478.6|9468.6|5
1640064070000|2021-12-21 05:21:10|9478.4|9468.4|9477.9|9467.9|9478.4|9468.4|9477.9|9467.9|4
1640064080000|2021-12-21 05:21:20|9477.1|9467.1|9477.3|9467.3|9477.3|9467.3|9476.8|9466.8|3
1640064090000|2021-12-21 05:21:30|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1640064100000|2021-12-21 05:21:40|9478.4|9468.4|9477.3|9467.3|9478.4|9468.4|9477.1|9467.1|6
1640064110000|2021-12-21 05:21:50|9478.3|9468.3|9477.9|9467.9|9478.3|9468.3|9477.9|9467.9|4
1640064120000|2021-12-21 05:22:00|9477.6|9467.6|9477.4|9467.4|9477.6|9467.6|9477.1|9467.1|4
1640064130000|2021-12-21 05:22:10|9477.5|9467.5|9478.1|9468.1|9478.1|9468.1|9477.5|9467.5|3
1640064140000|2021-12-21 05:22:20|9479|9469|9479.5|9469.5|9479.5|9469.5|9479|9469|3
1640064150000|2021-12-21 05:22:30|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1640064160000|2021-12-21 05:22:40|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|1
1640064180000|2021-12-21 05:23:00|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|1
1640064200000|2021-12-21 05:23:20|9480.1|9470.1|9481.3|9471.3|9481.3|9471.3|9480.1|9470.1|2
1640064210000|2021-12-21 05:23:30|9481|9471|9480.1|9470.1|9481|9471|9479.9|9469.9|3
1640064220000|2021-12-21 05:23:40|9480.5|9470.5|9481|9471|9481|9471|9480.5|9470.5|2
1640064230000|2021-12-21 05:23:50|9481.5|9471.5|9481.4|9471.4|9481.5|9471.5|9481.1|9471.1|3
1640064240000|2021-12-21 05:24:00|9481.6|9471.6|9481.4|9471.4|9482.3|9472.3|9481.4|9471.4|4
1640064250000|2021-12-21 05:24:10|9481.6|9471.6|9482.9|9472.9|9482.9|9472.9|9481.6|9471.6|5
1640064310000|2021-12-21 05:25:10|9483|9473|9483|9473|9483|9473|9483|9473|1
1640064350000|2021-12-21 05:25:50|9483.4|9473.4|9482.9|9472.9|9483.4|9473.4|9482.9|9472.9|2
1640064360000|2021-12-21 05:26:00|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1640064370000|2021-12-21 05:26:10|9483.5|9473.5|9484.5|9474.5|9484.5|9474.5|9483.5|9473.5|3
1640064380000|2021-12-21 05:26:20|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1640064390000|2021-12-21 05:26:30|9484.5|9474.5|9483.6|9473.6|9484.5|9474.5|9483.6|9473.6|3
1640064400000|2021-12-21 05:26:40|9483.9|9473.9|9484.5|9474.5|9484.5|9474.5|9483.9|9473.9|2
1640064410000|2021-12-21 05:26:50|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1640064420000|2021-12-21 05:27:00|9484.5|9474.5|9484.1|9474.1|9484.5|9474.5|9484.1|9474.1|2
1640064430000|2021-12-21 05:27:10|9484.3|9474.3|9484.4|9474.4|9484.8|9474.8|9484.3|9474.3|8
1640064440000|2021-12-21 05:27:20|9483.8|9473.8|9484.1|9474.1|9484.1|9474.1|9483.6|9473.6|4
1640064450000|2021-12-21 05:27:30|9483.9|9473.9|9484.1|9474.1|9484.1|9474.1|9483.6|9473.6|5
1640064460000|2021-12-21 05:27:40|9484.3|9474.3|9484.8|9474.8|9484.8|9474.8|9483.9|9473.9|5
1640064490000|2021-12-21 05:28:10|9485|9475|9487.3|9477.3|9487.3|9477.3|9485|9475|5
1640064500000|2021-12-21 05:28:20|9487.5|9477.5|9487.3|9477.3|9487.5|9477.5|9487.3|9477.3|2
1640064510000|2021-12-21 05:28:30|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1640064520000|2021-12-21 05:28:40|9486.9|9476.9|9485.8|9475.8|9487|9477|9485.8|9475.8|5
1640064530000|2021-12-21 05:28:50|9486.3|9476.3|9486.6|9476.6|9486.6|9476.6|9486.3|9476.3|2
1640064540000|2021-12-21 05:29:00|9487.3|9477.3|9487.4|9477.4|9487.8|9477.8|9487.3|9477.3|5
1640064550000|2021-12-21 05:29:10|9487|9477|9487|9477|9487|9477|9487|9477|1
1640064560000|2021-12-21 05:29:20|9486.5|9476.5|9486.9|9476.9|9486.9|9476.9|9486.5|9476.5|2
1640064580000|2021-12-21 05:29:40|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1640064590000|2021-12-21 05:29:50|9488|9478|9487.1|9477.1|9488|9478|9487.1|9477.1|2
1640064600000|2021-12-21 05:30:00|9486.8|9476.8|9493.1|9483.1|9493.4|9483.4|9486.8|9476.8|18
1640064610000|2021-12-21 05:30:10|9493.6|9483.6|9493.3|9483.3|9495.4|9485.4|9492.5|9482.5|13
1640064620000|2021-12-21 05:30:20|9493.5|9483.5|9492.5|9482.5|9493.8|9483.8|9492.3|9482.3|12
1640064630000|2021-12-21 05:30:30|9492|9482|9492.9|9482.9|9492.9|9482.9|9490.1|9480.1|18
1640064640000|2021-12-21 05:30:40|9492.6|9482.6|9493.9|9483.9|9494.4|9484.4|9492.4|9482.4|12
1640064650000|2021-12-21 05:30:50|9493.6|9483.6|9494.1|9484.1|9494.8|9484.8|9492.1|9482.1|18
1640064660000|2021-12-21 05:31:00|9493.9|9483.9|9491.9|9481.9|9494.4|9484.4|9491.9|9481.9|15
1640064670000|2021-12-21 05:31:10|9490.5|9480.5|9494.3|9484.3|9494.3|9484.3|9489.6|9479.6|23
1640064680000|2021-12-21 05:31:20|9493.8|9483.8|9493.6|9483.6|9494|9484|9493.6|9483.6|4
1640064690000|2021-12-21 05:31:30|9493.1|9483.1|9493.5|9483.5|9493.5|9483.5|9493.1|9483.1|2
1640064700000|2021-12-21 05:31:40|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9492.6|9482.6|8
1640064710000|2021-12-21 05:31:50|9493.3|9483.3|9494|9484|9494|9484|9492.9|9482.9|6
1640064720000|2021-12-21 05:32:00|9493.8|9483.8|9495.3|9485.3|9495.8|9485.8|9493.8|9483.8|9
1640064730000|2021-12-21 05:32:10|9495|9485|9495.5|9485.5|9495.5|9485.5|9494.8|9484.8|9
1640064740000|2021-12-21 05:32:20|9495.8|9485.8|9497.6|9487.6|9497.6|9487.6|9495.8|9485.8|10
1640064750000|2021-12-21 05:32:30|9497.4|9487.4|9498.1|9488.1|9498.3|9488.3|9497.4|9487.4|5
1640064760000|2021-12-21 05:32:40|9497.8|9487.8|9496.9|9486.9|9498.1|9488.1|9496.6|9486.6|9
1640064770000|2021-12-21 05:32:50|9497.3|9487.3|9497.5|9487.5|9497.5|9487.5|9496.5|9486.5|8
1640064780000|2021-12-21 05:33:00|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|1
1640064790000|2021-12-21 05:33:10|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9496.5|9486.5|6
1640064800000|2021-12-21 05:33:20|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9495.1|9485.1|9
1640064810000|2021-12-21 05:33:30|9496.3|9486.3|9495.5|9485.5|9497.3|9487.3|9494.9|9484.9|11
1640064820000|2021-12-21 05:33:40|9495.8|9485.8|9494.1|9484.1|9497.1|9487.1|9493.1|9483.1|12
1640064830000|2021-12-21 05:33:50|9494.5|9484.5|9495.3|9485.3|9495.3|9485.3|9494.5|9484.5|5
1640064840000|2021-12-21 05:34:00|9495.5|9485.5|9496.9|9486.9|9497.4|9487.4|9495.5|9485.5|11
1640064850000|2021-12-21 05:34:10|9496.6|9486.6|9497.3|9487.3|9497.3|9487.3|9496.4|9486.4|8
1640064860000|2021-12-21 05:34:20|9497.4|9487.4|9496.4|9486.4|9497.4|9487.4|9496.4|9486.4|4
1640064870000|2021-12-21 05:34:30|9496.1|9486.1|9496.5|9486.5|9496.5|9486.5|9495.4|9485.4|6
1640064880000|2021-12-21 05:34:40|9496.8|9486.8|9495.8|9485.8|9497.3|9487.3|9495.5|9485.5|11
1640064890000|2021-12-21 05:34:50|9495.5|9485.5|9496.1|9486.1|9496.1|9486.1|9495.5|9485.5|3
1640064900000|2021-12-21 05:35:00|9496.5|9486.5|9493.3|9483.3|9496.5|9486.5|9492.6|9482.6|11
1640064910000|2021-12-21 05:35:10|9494|9484|9494.1|9484.1|9495.5|9485.5|9494|9484|10
1640064920000|2021-12-21 05:35:20|9494.5|9484.5|9495.3|9485.3|9495.3|9485.3|9494.5|9484.5|2
1640064930000|2021-12-21 05:35:30|9494.9|9484.9|9495.3|9485.3|9495.3|9485.3|9494|9484|7
1640064950000|2021-12-21 05:35:50|9495.5|9485.5|9496.3|9486.3|9496.3|9486.3|9495.5|9485.5|3
1640064960000|2021-12-21 05:36:00|9496.5|9486.5|9497.4|9487.4|9497.4|9487.4|9496.4|9486.4|9
1640064970000|2021-12-21 05:36:10|9497.3|9487.3|9496.8|9486.8|9497.3|9487.3|9496.5|9486.5|9
1640064980000|2021-12-21 05:36:20|9496.5|9486.5|9496.5|9486.5|9496.9|9486.9|9496.1|9486.1|7
1640064990000|2021-12-21 05:36:30|9496.3|9486.3|9495.4|9485.4|9496.3|9486.3|9493.6|9483.6|11
1640065000000|2021-12-21 05:36:40|9496|9486|9497|9487|9497.9|9487.9|9496|9486|15
1640065010000|2021-12-21 05:36:50|9496.5|9486.5|9497.3|9487.3|9497.3|9487.3|9496.5|9486.5|3
1640065020000|2021-12-21 05:37:00|9497.4|9487.4|9499|9489|9499|9489|9497.4|9487.4|6
1640065030000|2021-12-21 05:37:10|9498.8|9488.8|9499.1|9489.1|9499.1|9489.1|9498.4|9488.4|7
1640065040000|2021-12-21 05:37:20|9499|9489|9497.4|9487.4|9499.1|9489.1|9497.4|9487.4|6
1640065050000|2021-12-21 05:37:30|9497.9|9487.9|9496.9|9486.9|9497.9|9487.9|9496.9|9486.9|4
1640065060000|2021-12-21 05:37:40|9497.4|9487.4|9497|9487|9498.4|9488.4|9497|9487|9
1640065070000|2021-12-21 05:37:50|9496.8|9486.8|9495.5|9485.5|9496.9|9486.9|9495.5|9485.5|8
1640065080000|2021-12-21 05:38:00|9495.4|9485.4|9495.3|9485.3|9495.8|9485.8|9494.9|9484.9|5
1640065090000|2021-12-21 05:38:10|9495|9485|9494|9484|9495.5|9485.5|9493.4|9483.4|10
1640065100000|2021-12-21 05:38:20|9493.4|9483.4|9493.6|9483.6|9494.1|9484.1|9493.4|9483.4|4
1640065110000|2021-12-21 05:38:30|9493.9|9483.9|9493.4|9483.4|9493.9|9483.9|9493.4|9483.4|3
1640065120000|2021-12-21 05:38:40|9493.6|9483.6|9494.8|9484.8|9495.1|9485.1|9493.6|9483.6|6
1640065130000|2021-12-21 05:38:50|9494.3|9484.3|9494.5|9484.5|9494.5|9484.5|9494.3|9484.3|2
1640065140000|2021-12-21 05:39:00|9494.8|9484.8|9497|9487|9497.3|9487.3|9494|9484|8
1640065150000|2021-12-21 05:39:10|9497.3|9487.3|9496.8|9486.8|9497.9|9487.9|9496.8|9486.8|6
1640065160000|2021-12-21 05:39:20|9496.4|9486.4|9496.5|9486.5|9496.5|9486.5|9496.4|9486.4|2
1640065170000|2021-12-21 05:39:30|9496.3|9486.3|9494.8|9484.8|9496.3|9486.3|9494.8|9484.8|4
1640065180000|2021-12-21 05:39:40|9495.6|9485.6|9495.9|9485.9|9495.9|9485.9|9495.6|9485.6|2
1640065190000|2021-12-21 05:39:50|9496|9486|9496|9486|9496|9486|9496|9486|1
1640065200000|2021-12-21 05:40:00|9496.9|9486.9|9496.8|9486.8|9497.4|9487.4|9496.8|9486.8|5
1640065210000|2021-12-21 05:40:10|9496.3|9486.3|9496.8|9486.8|9496.8|9486.8|9496|9486|3
1640065220000|2021-12-21 05:40:20|9496.5|9486.5|9497.3|9487.3|9497.9|9487.9|9495.8|9485.8|10
1640065230000|2021-12-21 05:40:30|9498|9488|9495.8|9485.8|9498|9488|9495.8|9485.8|6
1640065240000|2021-12-21 05:40:40|9495.5|9485.5|9495|9485|9496|9486|9495|9485|8
1640065250000|2021-12-21 05:40:50|9494.6|9484.6|9496.3|9486.3|9496.3|9486.3|9494|9484|9
1640065260000|2021-12-21 05:41:00|9496|9486|9496|9486|9496.1|9486.1|9496|9486|3
1640065270000|2021-12-21 05:41:10|9496.3|9486.3|9496|9486|9496.3|9486.3|9496|9486|4
1640065280000|2021-12-21 05:41:20|9496.1|9486.1|9494.5|9484.5|9496.1|9486.1|9494.5|9484.5|10
1640065290000|2021-12-21 05:41:30|9493.8|9483.8|9494.5|9484.5|9494.8|9484.8|9493.3|9483.3|7
1640065300000|2021-12-21 05:41:40|9494|9484|9495.3|9485.3|9495.3|9485.3|9494|9484|6
1640065310000|2021-12-21 05:41:50|9495.5|9485.5|9495.3|9485.3|9495.5|9485.5|9495.3|9485.3|2
1640065320000|2021-12-21 05:42:00|9495|9485|9497|9487|9497|9487|9495|9485|8
1640065330000|2021-12-21 05:42:10|9496.8|9486.8|9495.9|9485.9|9496.8|9486.8|9495.9|9485.9|4
1640065340000|2021-12-21 05:42:20|9495.6|9485.6|9496.4|9486.4|9496.4|9486.4|9495.6|9485.6|3
1640065350000|2021-12-21 05:42:30|9496.1|9486.1|9496.4|9486.4|9496.4|9486.4|9496.1|9486.1|2
1640065360000|2021-12-21 05:42:40|9496.8|9486.8|9496.4|9486.4|9497.3|9487.3|9496|9486|8
1640065370000|2021-12-21 05:42:50|9496.1|9486.1|9496.4|9486.4|9496.4|9486.4|9496.1|9486.1|4
1640065380000|2021-12-21 05:43:00|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9496.5|9486.5|2
1640065390000|2021-12-21 05:43:10|9496.1|9486.1|9495.4|9485.4|9496.1|9486.1|9495.1|9485.1|4
1640065400000|2021-12-21 05:43:20|9495.8|9485.8|9495.6|9485.6|9495.8|9485.8|9495.4|9485.4|3
1640065410000|2021-12-21 05:43:30|9495.4|9485.4|9494.9|9484.9|9495.5|9485.5|9492.8|9482.8|11
1640065420000|2021-12-21 05:43:40|9495.3|9485.3|9495.8|9485.8|9495.8|9485.8|9495.3|9485.3|3
1640065430000|2021-12-21 05:43:50|9495.6|9485.6|9495.5|9485.5|9495.8|9485.8|9494.9|9484.9|6
1640065440000|2021-12-21 05:44:00|9495.8|9485.8|9496.4|9486.4|9496.8|9486.8|9495.6|9485.6|11
1640065450000|2021-12-21 05:44:10|9496.6|9486.6|9497|9487|9497|9487|9496.6|9486.6|2
1640065460000|2021-12-21 05:44:20|9496.8|9486.8|9496.8|9486.8|9497|9487|9496.8|9486.8|3
1640065470000|2021-12-21 05:44:30|9497|9487|9496.8|9486.8|9497|9487|9496.8|9486.8|2
1640065480000|2021-12-21 05:44:40|9497|9487|9496.4|9486.4|9497|9487|9496.4|9486.4|4
1640065490000|2021-12-21 05:44:50|9496.1|9486.1|9494.5|9484.5|9496.1|9486.1|9494.3|9484.3|17
1640065500000|2021-12-21 05:45:00|9494.8|9484.8|9496.4|9486.4|9496.4|9486.4|9494.8|9484.8|12
1640065510000|2021-12-21 05:45:10|9496.1|9486.1|9495.9|9485.9|9496.4|9486.4|9495.6|9485.6|6
1640065520000|2021-12-21 05:45:20|9496.1|9486.1|9495.9|9485.9|9496.6|9486.6|9494.9|9484.9|9
1640065530000|2021-12-21 05:45:30|9495.6|9485.6|9495|9485|9495.6|9485.6|9494.4|9484.4|13
1640065540000|2021-12-21 05:45:40|9494.8|9484.8|9493.8|9483.8|9494.8|9484.8|9493.8|9483.8|2
1640065550000|2021-12-21 05:45:50|9494|9484|9494.5|9484.5|9494.5|9484.5|9493.1|9483.1|9
1640065560000|2021-12-21 05:46:00|9494.1|9484.1|9494.1|9484.1|9495.4|9485.4|9494.1|9484.1|11
1640065570000|2021-12-21 05:46:10|9493.9|9483.9|9493.5|9483.5|9494.1|9484.1|9493.4|9483.4|9
1640065580000|2021-12-21 05:46:20|9492.8|9482.8|9492.3|9482.3|9492.8|9482.8|9492|9482|8
1640065590000|2021-12-21 05:46:30|9492.5|9482.5|9492.4|9482.4|9492.5|9482.5|9492.3|9482.3|3
1640065600000|2021-12-21 05:46:40|9492.5|9482.5|9495.1|9485.1|9495.1|9485.1|9492.5|9482.5|11
1640065610000|2021-12-21 05:46:50|9495.5|9485.5|9504|9494|9504|9494|9495.5|9485.5|20
1640065620000|2021-12-21 05:47:00|9504.3|9494.3|9502.6|9492.6|9505.3|9495.3|9502.6|9492.6|12
1640065630000|2021-12-21 05:47:10|9502.5|9492.5|9502|9492|9502.9|9492.9|9502|9492|9
1640065640000|2021-12-21 05:47:20|9502.4|9492.4|9503.1|9493.1|9503.1|9493.1|9502.4|9492.4|12
1640065650000|2021-12-21 05:47:30|9503.4|9493.4|9501.5|9491.5|9503.4|9493.4|9501.5|9491.5|11
1640065660000|2021-12-21 05:47:40|9501.3|9491.3|9501.8|9491.8|9503.1|9493.1|9500.8|9490.8|10
1640065670000|2021-12-21 05:47:50|9502.1|9492.1|9502.5|9492.5|9503.3|9493.3|9502.1|9492.1|4
1640065690000|2021-12-21 05:48:10|9502.8|9492.8|9503.3|9493.3|9503.5|9493.5|9502.8|9492.8|6
1640065700000|2021-12-21 05:48:20|9503|9493|9502.5|9492.5|9503|9493|9502.1|9492.1|10
1640065710000|2021-12-21 05:48:30|9502.1|9492.1|9502.5|9492.5|9503.4|9493.4|9501.1|9491.1|10
1640065720000|2021-12-21 05:48:40|9502.8|9492.8|9504.3|9494.3|9504.3|9494.3|9502.8|9492.8|5
1640065730000|2021-12-21 05:48:50|9504.6|9494.6|9503.5|9493.5|9504.9|9494.9|9503.5|9493.5|8
1640065740000|2021-12-21 05:49:00|9503.8|9493.8|9501.5|9491.5|9504.5|9494.5|9501.5|9491.5|11
1640065750000|2021-12-21 05:49:10|9502|9492|9500.9|9490.9|9502.1|9492.1|9500.9|9490.9|4
1640065770000|2021-12-21 05:49:30|9501.1|9491.1|9501.3|9491.3|9501.5|9491.5|9501.1|9491.1|3
1640065780000|2021-12-21 05:49:40|9500.9|9490.9|9501.3|9491.3|9501.5|9491.5|9500.1|9490.1|6
1640065790000|2021-12-21 05:49:50|9501.5|9491.5|9502.8|9492.8|9502.8|9492.8|9501.5|9491.5|9
1640065800000|2021-12-21 05:50:00|9503.3|9493.3|9503.4|9493.4|9503.8|9493.8|9503|9493|9
1640065810000|2021-12-21 05:50:10|9503|9493|9501.8|9491.8|9503|9493|9500.9|9490.9|13
1640065820000|2021-12-21 05:50:20|9501.4|9491.4|9501|9491|9501.4|9491.4|9501|9491|3
1640065830000|2021-12-21 05:50:30|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|1
1640065840000|2021-12-21 05:50:40|9501.1|9491.1|9501.3|9491.3|9501.3|9491.3|9501.1|9491.1|4
1640065850000|2021-12-21 05:50:50|9501.6|9491.6|9502.5|9492.5|9502.5|9492.5|9501.6|9491.6|5
1640065860000|2021-12-21 05:51:00|9502.1|9492.1|9502|9492|9502.1|9492.1|9501.8|9491.8|5
1640065870000|2021-12-21 05:51:10|9501.8|9491.8|9501.5|9491.5|9501.8|9491.8|9501.5|9491.5|2
1640065880000|2021-12-21 05:51:20|9501|9491|9501|9491|9501|9491|9501|9491|1
1640065890000|2021-12-21 05:51:30|9500.9|9490.9|9501.3|9491.3|9501.3|9491.3|9500.9|9490.9|2
1640065900000|2021-12-21 05:51:40|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1640065910000|2021-12-21 05:51:50|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|4
1640065920000|2021-12-21 05:52:00|9502.1|9492.1|9505|9495|9505|9495|9502.1|9492.1|7
1640065930000|2021-12-21 05:52:10|9504.8|9494.8|9504.3|9494.3|9504.8|9494.8|9504.3|9494.3|2
1640065940000|2021-12-21 05:52:20|9504|9494|9504|9494|9504.5|9494.5|9504|9494|4
1640065950000|2021-12-21 05:52:30|9504.5|9494.5|9504.4|9494.4|9504.5|9494.5|9504.4|9494.4|2
1640065960000|2021-12-21 05:52:40|9504|9494|9504|9494|9504|9494|9503.6|9493.6|3
1640065970000|2021-12-21 05:52:50|9504.5|9494.5|9504.4|9494.4|9504.5|9494.5|9504.3|9494.3|3
1640065980000|2021-12-21 05:53:00|9504.8|9494.8|9504|9494|9504.8|9494.8|9504|9494|3
1640065990000|2021-12-21 05:53:10|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504|9494|6
1640066000000|2021-12-21 05:53:20|9504|9494|9504.3|9494.3|9504.3|9494.3|9504|9494|2
1640066010000|2021-12-21 05:53:30|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1640066020000|2021-12-21 05:53:40|9504.5|9494.5|9504|9494|9504.5|9494.5|9504|9494|3
1640066030000|2021-12-21 05:53:50|9504.3|9494.3|9504.5|9494.5|9504.5|9494.5|9504.3|9494.3|2
1640066040000|2021-12-21 05:54:00|9505|9495|9504.3|9494.3|9505|9495|9504.3|9494.3|6
1640066050000|2021-12-21 05:54:10|9504.5|9494.5|9504|9494|9504.5|9494.5|9503.9|9493.9|9
1640066060000|2021-12-21 05:54:20|9503.9|9493.9|9501.1|9491.1|9504.4|9494.4|9501.1|9491.1|6
1640066070000|2021-12-21 05:54:30|9501.5|9491.5|9502.8|9492.8|9502.8|9492.8|9501.5|9491.5|8
1640066080000|2021-12-21 05:54:40|9503|9493|9502.3|9492.3|9503|9493|9501.6|9491.6|7
1640066090000|2021-12-21 05:54:50|9502.5|9492.5|9503.1|9493.1|9503.8|9493.8|9502.5|9492.5|6
1640066100000|2021-12-21 05:55:00|9503.4|9493.4|9505|9495|9505|9495|9503.4|9493.4|9
1640066110000|2021-12-21 05:55:10|9505.3|9495.3|9505.5|9495.5|9506|9496|9505.3|9495.3|5
1640066120000|2021-12-21 05:55:20|9505.1|9495.1|9505.5|9495.5|9505.8|9495.8|9505.1|9495.1|4
1640066130000|2021-12-21 05:55:30|9505.1|9495.1|9505.4|9495.4|9505.5|9495.5|9505.1|9495.1|5
1640066140000|2021-12-21 05:55:40|9505|9495|9505|9495|9505|9495|9505|9495|1
1640066150000|2021-12-21 05:55:50|9505.3|9495.3|9505.1|9495.1|9505.3|9495.3|9505.1|9495.1|2
1640066160000|2021-12-21 05:56:00|9505.4|9495.4|9506|9496|9506|9496|9505.4|9495.4|3
1640066170000|2021-12-21 05:56:10|9506.3|9496.3|9506.3|9496.3|9507.1|9497.1|9506.3|9496.3|4
1640066180000|2021-12-21 05:56:20|9506.1|9496.1|9505.6|9495.6|9506.1|9496.1|9505.6|9495.6|2
1640066190000|2021-12-21 05:56:30|9505.3|9495.3|9505|9495|9505.3|9495.3|9504.5|9494.5|5
1640066200000|2021-12-21 05:56:40|9504.6|9494.6|9505.4|9495.4|9505.4|9495.4|9504.4|9494.4|5
1640066220000|2021-12-21 05:57:00|9505.1|9495.1|9505.6|9495.6|9505.9|9495.9|9504.5|9494.5|12
1640066230000|2021-12-21 05:57:10|9506.4|9496.4|9506.4|9496.4|9506.6|9496.6|9506.4|9496.4|3
1640066250000|2021-12-21 05:57:30|9506.1|9496.1|9505.5|9495.5|9506.1|9496.1|9505.1|9495.1|8
1640066260000|2021-12-21 05:57:40|9505.6|9495.6|9506.1|9496.1|9506.5|9496.5|9505.6|9495.6|4
1640066270000|2021-12-21 05:57:50|9505.9|9495.9|9504.6|9494.6|9506.5|9496.5|9504.6|9494.6|16
1640066280000|2021-12-21 05:58:00|9505|9495|9503.5|9493.5|9505.5|9495.5|9503.5|9493.5|15
1640066290000|2021-12-21 05:58:10|9503.8|9493.8|9504.6|9494.6|9505.8|9495.8|9503.8|9493.8|11
1640066300000|2021-12-21 05:58:20|9505|9495|9504.8|9494.8|9506|9496|9504.8|9494.8|10
1640066310000|2021-12-21 05:58:30|9505|9495|9505|9495|9505|9495|9504.8|9494.8|3
1640066320000|2021-12-21 05:58:40|9505.4|9495.4|9505.1|9495.1|9505.4|9495.4|9505.1|9495.1|2
1640066330000|2021-12-21 05:58:50|9505.4|9495.4|9506|9496|9506|9496|9505.4|9495.4|3
1640066340000|2021-12-21 05:59:00|9506.3|9496.3|9506.6|9496.6|9507.4|9497.4|9506|9496|8
1640066350000|2021-12-21 05:59:10|9506.9|9496.9|9506.9|9496.9|9508.1|9498.1|9506.9|9496.9|9
1640066360000|2021-12-21 05:59:20|9506.6|9496.6|9506.3|9496.3|9506.8|9496.8|9506|9496|8
1640066370000|2021-12-21 05:59:30|9506|9496|9505.5|9495.5|9506|9496|9505.1|9495.1|5
1640066380000|2021-12-21 05:59:40|9505.1|9495.1|9507.5|9497.5|9507.5|9497.5|9505|9495|14
1640066390000|2021-12-21 05:59:50|9507.6|9497.6|9507.1|9497.1|9507.6|9497.6|9506.4|9496.4|11
1640066400000|2021-12-21 06:00:00|9506.6|9496.6|9512.1|9502.1|9512.9|9502.9|9506.1|9496.1|13
1640066410000|2021-12-21 06:00:10|9512.6|9502.6|9511.8|9501.8|9512.6|9502.6|9511.4|9501.4|9
1640066420000|2021-12-21 06:00:20|9512|9502|9511.5|9501.5|9512.3|9502.3|9511.5|9501.5|9
1640066430000|2021-12-21 06:00:30|9511.3|9501.3|9510.1|9500.1|9511.3|9501.3|9510.1|9500.1|6
1640066440000|2021-12-21 06:00:40|9510.3|9500.3|9508.9|9498.9|9510.5|9500.5|9508.8|9498.8|10
1640066450000|2021-12-21 06:00:50|9509.1|9499.1|9506.8|9496.8|9509.1|9499.1|9506.8|9496.8|6
1640066460000|2021-12-21 06:01:00|9507|9497|9508.3|9498.3|9508.5|9498.5|9507|9497|10
1640066470000|2021-12-21 06:01:10|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508.3|9498.3|7
1640066480000|2021-12-21 06:01:20|9507.9|9497.9|9506.5|9496.5|9507.9|9497.9|9506.5|9496.5|6
1640066490000|2021-12-21 06:01:30|9505.9|9495.9|9505.5|9495.5|9506|9496|9505.3|9495.3|7
1640066500000|2021-12-21 06:01:40|9505.8|9495.8|9505.5|9495.5|9506|9496|9505|9495|4
1640066510000|2021-12-21 06:01:50|9505.8|9495.8|9505.3|9495.3|9506|9496|9504.4|9494.4|8
1640066520000|2021-12-21 06:02:00|9505.6|9495.6|9507.9|9497.9|9508|9498|9505.6|9495.6|9
1640066530000|2021-12-21 06:02:10|9507.8|9497.8|9509.3|9499.3|9509.3|9499.3|9507.5|9497.5|8
1640066540000|2021-12-21 06:02:20|9508.9|9498.9|9509.9|9499.9|9509.9|9499.9|9508.1|9498.1|8
1640066550000|2021-12-21 06:02:30|9510.1|9500.1|9509.8|9499.8|9510.1|9500.1|9509.5|9499.5|6
1640066560000|2021-12-21 06:02:40|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|1
1640066570000|2021-12-21 06:02:50|9509.1|9499.1|9508.9|9498.9|9509.1|9499.1|9508.8|9498.8|5
1640066580000|2021-12-21 06:03:00|9509.4|9499.4|9509.8|9499.8|9510.1|9500.1|9508.9|9498.9|6
1640066590000|2021-12-21 06:03:10|9509.5|9499.5|9509.1|9499.1|9509.5|9499.5|9509.1|9499.1|2
1640066600000|2021-12-21 06:03:20|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|1
1640066610000|2021-12-21 06:03:30|9511.8|9501.8|9510.8|9500.8|9511.8|9501.8|9510.8|9500.8|9
1640066630000|2021-12-21 06:03:50|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1640066640000|2021-12-21 06:04:00|9509.4|9499.4|9508.6|9498.6|9510.5|9500.5|9508.6|9498.6|10
1640066650000|2021-12-21 06:04:10|9508.4|9498.4|9507.5|9497.5|9508.4|9498.4|9507|9497|10
1640066660000|2021-12-21 06:04:20|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|1
1640066670000|2021-12-21 06:04:30|9507.4|9497.4|9507.4|9497.4|9507.5|9497.5|9506.1|9496.1|7
1640066680000|2021-12-21 06:04:40|9507.5|9497.5|9509.5|9499.5|9509.5|9499.5|9507.5|9497.5|4
1640066690000|2021-12-21 06:04:50|9510.4|9500.4|9509.4|9499.4|9510.6|9500.6|9509.1|9499.1|10
1640066700000|2021-12-21 06:05:00|9509.1|9499.1|9508.1|9498.1|9509.1|9499.1|9507.4|9497.4|11
1640066710000|2021-12-21 06:05:10|9508.3|9498.3|9507.5|9497.5|9508.4|9498.4|9507.1|9497.1|14
1640066720000|2021-12-21 06:05:20|9507.8|9497.8|9508.5|9498.5|9508.8|9498.8|9507.8|9497.8|9
1640066730000|2021-12-21 06:05:30|9508.8|9498.8|9509|9499|9509|9499|9508.8|9498.8|4
1640066740000|2021-12-21 06:05:40|9509.8|9499.8|9510.6|9500.6|9511.3|9501.3|9509.8|9499.8|5
1640066750000|2021-12-21 06:05:50|9511|9501|9511|9501|9511|9501|9511|9501|1
1640066760000|2021-12-21 06:06:00|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9510.3|9500.3|4
1640066770000|2021-12-21 06:06:10|9511.6|9501.6|9512.9|9502.9|9512.9|9502.9|9511.6|9501.6|5
1640066780000|2021-12-21 06:06:20|9512.6|9502.6|9513.8|9503.8|9513.8|9503.8|9512.6|9502.6|2
1640066790000|2021-12-21 06:06:30|9513.3|9503.3|9514.3|9504.3|9514.3|9504.3|9513.3|9503.3|4
1640066800000|2021-12-21 06:06:40|9515.6|9505.6|9514.9|9504.9|9515.6|9505.6|9514|9504|10
1640066810000|2021-12-21 06:06:50|9515.5|9505.5|9514.9|9504.9|9515.5|9505.5|9514.9|9504.9|2
1640066820000|2021-12-21 06:07:00|9513.9|9503.9|9512.8|9502.8|9513.9|9503.9|9512.3|9502.3|8
1640066830000|2021-12-21 06:07:10|9513.1|9503.1|9512.8|9502.8|9513.1|9503.1|9512.8|9502.8|2
1640066840000|2021-12-21 06:07:20|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|1
1640066850000|2021-12-21 06:07:30|9512.5|9502.5|9512.8|9502.8|9513.1|9503.1|9512.3|9502.3|11
1640066870000|2021-12-21 06:07:50|9513|9503|9512.5|9502.5|9513|9503|9512.5|9502.5|2
1640066880000|2021-12-21 06:08:00|9512.8|9502.8|9512.5|9502.5|9513.1|9503.1|9512.5|9502.5|4
1640066890000|2021-12-21 06:08:10|9512.3|9502.3|9513.9|9503.9|9513.9|9503.9|9512|9502|6
1640066900000|2021-12-21 06:08:20|9513.1|9503.1|9513|9503|9513.3|9503.3|9513|9503|3
1640066910000|2021-12-21 06:08:30|9513.4|9503.4|9513.6|9503.6|9514.5|9504.5|9513|9503|11
1640066920000|2021-12-21 06:08:40|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1640066940000|2021-12-21 06:09:00|9514.3|9504.3|9513.9|9503.9|9514.3|9504.3|9513.9|9503.9|3
1640066950000|2021-12-21 06:09:10|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|1
1640066960000|2021-12-21 06:09:20|9514|9504|9513.5|9503.5|9514|9504|9513.3|9503.3|6
1640066970000|2021-12-21 06:09:30|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1640066980000|2021-12-21 06:09:40|9514|9504|9514.1|9504.1|9514.4|9504.4|9514|9504|3
1640066990000|2021-12-21 06:09:50|9515|9505|9515.4|9505.4|9516.1|9506.1|9514.8|9504.8|9
1640067000000|2021-12-21 06:10:00|9515.3|9505.3|9514.3|9504.3|9515.3|9505.3|9514.3|9504.3|8
1640067010000|2021-12-21 06:10:10|9513.3|9503.3|9512.8|9502.8|9514.5|9504.5|9512.8|9502.8|7
1640067020000|2021-12-21 06:10:20|9512.5|9502.5|9514.5|9504.5|9514.5|9504.5|9511.9|9501.9|11
1640067030000|2021-12-21 06:10:30|9514.4|9504.4|9512.9|9502.9|9514.4|9504.4|9512.6|9502.6|8
1640067040000|2021-12-21 06:10:40|9513.3|9503.3|9513.6|9503.6|9514|9504|9513.3|9503.3|4
1640067050000|2021-12-21 06:10:50|9514|9504|9514|9504|9514|9504|9514|9504|1
1640067060000|2021-12-21 06:11:00|9514.5|9504.5|9514.3|9504.3|9514.5|9504.5|9514.3|9504.3|2
1640067070000|2021-12-21 06:11:10|9513.9|9503.9|9514.5|9504.5|9514.5|9504.5|9513.9|9503.9|2
1640067080000|2021-12-21 06:11:20|9514.8|9504.8|9515.3|9505.3|9515.4|9505.4|9514.4|9504.4|9
1640067090000|2021-12-21 06:11:30|9515.8|9505.8|9515.6|9505.6|9516.3|9506.3|9515.6|9505.6|9
1640067100000|2021-12-21 06:11:40|9514.6|9504.6|9513.9|9503.9|9514.9|9504.9|9513.9|9503.9|7
1640067110000|2021-12-21 06:11:50|9513.6|9503.6|9514.3|9504.3|9514.3|9504.3|9513.6|9503.6|3
1640067120000|2021-12-21 06:12:00|9514.1|9504.1|9512.1|9502.1|9514.3|9504.3|9512.1|9502.1|12
1640067130000|2021-12-21 06:12:10|9512.8|9502.8|9512.1|9502.1|9512.8|9502.8|9511.8|9501.8|12
1640067140000|2021-12-21 06:12:20|9512.5|9502.5|9512.1|9502.1|9512.5|9502.5|9512.1|9502.1|2
1640067160000|2021-12-21 06:12:40|9511.9|9501.9|9511.6|9501.6|9511.9|9501.9|9511.6|9501.6|2
1640067170000|2021-12-21 06:12:50|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1640067180000|2021-12-21 06:13:00|9511.5|9501.5|9511.8|9501.8|9512.1|9502.1|9511.1|9501.1|7
1640067190000|2021-12-21 06:13:10|9512.1|9502.1|9512.1|9502.1|9512.4|9502.4|9512.1|9502.1|3
1640067200000|2021-12-21 06:13:20|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1640067210000|2021-12-21 06:13:30|9512|9502|9511.8|9501.8|9512|9502|9511.8|9501.8|2
1640067230000|2021-12-21 06:13:50|9512.1|9502.1|9511.9|9501.9|9512.1|9502.1|9511.9|9501.9|2
1640067250000|2021-12-21 06:14:10|9511.8|9501.8|9511.6|9501.6|9511.8|9501.8|9511.6|9501.6|2
1640067260000|2021-12-21 06:14:20|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|1
1640067290000|2021-12-21 06:14:50|9511.3|9501.3|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|2
1640067300000|2021-12-21 06:15:00|9511.3|9501.3|9509.6|9499.6|9511.3|9501.3|9509.6|9499.6|6
1640067310000|2021-12-21 06:15:10|9509.9|9499.9|9514.8|9504.8|9514.9|9504.9|9509.9|9499.9|6
1640067320000|2021-12-21 06:15:20|9514.5|9504.5|9514.3|9504.3|9514.8|9504.8|9514.3|9504.3|5
1640067330000|2021-12-21 06:15:30|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1640067340000|2021-12-21 06:15:40|9514.8|9504.8|9514.5|9504.5|9514.8|9504.8|9514.5|9504.5|4
1640067350000|2021-12-21 06:15:50|9514.8|9504.8|9515.5|9505.5|9516|9506|9514.8|9504.8|8
1640067360000|2021-12-21 06:16:00|9515.8|9505.8|9514|9504|9515.8|9505.8|9514|9504|6
1640067370000|2021-12-21 06:16:10|9514.3|9504.3|9510.8|9500.8|9514.3|9504.3|9510.8|9500.8|9
1640067380000|2021-12-21 06:16:20|9511|9501|9510.3|9500.3|9511.4|9501.4|9510.3|9500.3|6
1640067390000|2021-12-21 06:16:30|9510.5|9500.5|9510.9|9500.9|9511.4|9501.4|9510.3|9500.3|10
1640067400000|2021-12-21 06:16:40|9510.1|9500.1|9511.6|9501.6|9512.3|9502.3|9510.1|9500.1|11
1640067410000|2021-12-21 06:16:50|9511.4|9501.4|9510.9|9500.9|9511.8|9501.8|9510.9|9500.9|7
1640067420000|2021-12-21 06:17:00|9511.1|9501.1|9511.6|9501.6|9512.3|9502.3|9511.1|9501.1|9
1640067430000|2021-12-21 06:17:10|9511.9|9501.9|9511.5|9501.5|9512.1|9502.1|9511.4|9501.4|5
1640067440000|2021-12-21 06:17:20|9511.8|9501.8|9511.3|9501.3|9512|9502|9511.3|9501.3|5
1640067450000|2021-12-21 06:17:30|9511.8|9501.8|9512.3|9502.3|9512.3|9502.3|9511.8|9501.8|5
1640067460000|2021-12-21 06:17:40|9512|9502|9511|9501|9512|9502|9511|9501|5
1640067470000|2021-12-21 06:17:50|9511.5|9501.5|9510.5|9500.5|9511.8|9501.8|9510.5|9500.5|5
1640067480000|2021-12-21 06:18:00|9511.1|9501.1|9509.6|9499.6|9511.1|9501.1|9509.4|9499.4|8
1640067490000|2021-12-21 06:18:10|9509.4|9499.4|9509.6|9499.6|9510|9500|9509.4|9499.4|6
1640067500000|2021-12-21 06:18:20|9509.4|9499.4|9509.5|9499.5|9509.6|9499.6|9509.3|9499.3|7
1640067510000|2021-12-21 06:18:30|9509.3|9499.3|9507.5|9497.5|9509.5|9499.5|9507.5|9497.5|6
1640067520000|2021-12-21 06:18:40|9507.6|9497.6|9507.8|9497.8|9507.8|9497.8|9507.6|9497.6|2
1640067530000|2021-12-21 06:18:50|9508.5|9498.5|9507.5|9497.5|9508.5|9498.5|9507.3|9497.3|5
1640067540000|2021-12-21 06:19:00|9508|9498|9509|9499|9509.3|9499.3|9507.8|9497.8|11
1640067550000|2021-12-21 06:19:10|9509.1|9499.1|9509.9|9499.9|9509.9|9499.9|9509.1|9499.1|6
1640067570000|2021-12-21 06:19:30|9509.6|9499.6|9509.6|9499.6|9509.6|9499.6|9509.6|9499.6|1
1640067580000|2021-12-21 06:19:40|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9508.6|9498.6|4
1640067590000|2021-12-21 06:19:50|9509.5|9499.5|9509.9|9499.9|9509.9|9499.9|9509.5|9499.5|2
1640067600000|2021-12-21 06:20:00|9510.3|9500.3|9509.9|9499.9|9511.5|9501.5|9509.9|9499.9|14
1640067610000|2021-12-21 06:20:10|9509.6|9499.6|9509.6|9499.6|9509.6|9499.6|9509.1|9499.1|5
1640067620000|2021-12-21 06:20:20|9510|9500|9511.3|9501.3|9511.5|9501.5|9510|9500|5
1640067630000|2021-12-21 06:20:30|9510.8|9500.8|9511.8|9501.8|9511.8|9501.8|9510.8|9500.8|2
1640067650000|2021-12-21 06:20:50|9511|9501|9511|9501|9511|9501|9511|9501|1
1640067660000|2021-12-21 06:21:00|9509.9|9499.9|9510.1|9500.1|9510.5|9500.5|9509.3|9499.3|7
1640067670000|2021-12-21 06:21:10|9510.4|9500.4|9510.9|9500.9|9511.3|9501.3|9510.4|9500.4|6
1640067680000|2021-12-21 06:21:20|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|1
1640067690000|2021-12-21 06:21:30|9510.3|9500.3|9510.5|9500.5|9510.5|9500.5|9510.3|9500.3|2
1640067700000|2021-12-21 06:21:40|9511|9501|9511.3|9501.3|9511.3|9501.3|9511|9501|2
1640067710000|2021-12-21 06:21:50|9511|9501|9511|9501|9511.3|9501.3|9510.4|9500.4|7
1640067720000|2021-12-21 06:22:00|9511.3|9501.3|9511.8|9501.8|9512|9502|9511.3|9501.3|4
1640067730000|2021-12-21 06:22:10|9512.1|9502.1|9511.9|9501.9|9512.3|9502.3|9511.9|9501.9|4
1640067740000|2021-12-21 06:22:20|9512.4|9502.4|9511|9501|9512.4|9502.4|9511|9501|2
1640067750000|2021-12-21 06:22:30|9511.5|9501.5|9511|9501|9511.5|9501.5|9511|9501|8
1640067760000|2021-12-21 06:22:40|9511.3|9501.3|9508.8|9498.8|9511.9|9501.9|9508.8|9498.8|5
1640067770000|2021-12-21 06:22:50|9509|9499|9508.6|9498.6|9509.5|9499.5|9508.3|9498.3|7
1640067780000|2021-12-21 06:23:00|9509.5|9499.5|9508.5|9498.5|9509.5|9499.5|9508.3|9498.3|3
1640067790000|2021-12-21 06:23:10|9508|9498|9507.4|9497.4|9508|9498|9507.4|9497.4|3
1640067800000|2021-12-21 06:23:20|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|1
1640067810000|2021-12-21 06:23:30|9507.3|9497.3|9506.8|9496.8|9507.8|9497.8|9506.8|9496.8|7
1640067840000|2021-12-21 06:24:00|9506|9496|9506.1|9496.1|9506.8|9496.8|9506|9496|6
1640067850000|2021-12-21 06:24:10|9505.8|9495.8|9504|9494|9506.1|9496.1|9503.8|9493.8|9
1640067860000|2021-12-21 06:24:20|9504.4|9494.4|9504.3|9494.3|9504.4|9494.4|9504|9494|5
1640067870000|2021-12-21 06:24:30|9504|9494|9504.3|9494.3|9504.4|9494.4|9503.8|9493.8|6
1640067880000|2021-12-21 06:24:40|9504.1|9494.1|9505.3|9495.3|9505.6|9495.6|9504.1|9494.1|11
1640067890000|2021-12-21 06:24:50|9505.5|9495.5|9505.9|9495.9|9506|9496|9504.9|9494.9|6
1640067900000|2021-12-21 06:25:00|9506|9496|9508.4|9498.4|9508.4|9498.4|9506|9496|7
1640067910000|2021-12-21 06:25:10|9508.9|9498.9|9507.6|9497.6|9508.9|9498.9|9507.6|9497.6|6
1640067920000|2021-12-21 06:25:20|9507.4|9497.4|9508.3|9498.3|9508.3|9498.3|9507.4|9497.4|4
1640067930000|2021-12-21 06:25:30|9508.5|9498.5|9509.3|9499.3|9509.3|9499.3|9508.5|9498.5|10
1640067940000|2021-12-21 06:25:40|9509|9499|9507.8|9497.8|9509.3|9499.3|9507.8|9497.8|6
1640067950000|2021-12-21 06:25:50|9507.5|9497.5|9507.5|9497.5|9508.3|9498.3|9507.5|9497.5|8
1640067960000|2021-12-21 06:26:00|9507.9|9497.9|9507.4|9497.4|9507.9|9497.9|9506.9|9496.9|10
1640067970000|2021-12-21 06:26:10|9507.5|9497.5|9506.8|9496.8|9507.5|9497.5|9506.5|9496.5|10
1640067980000|2021-12-21 06:26:20|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1640067990000|2021-12-21 06:26:30|9506|9496|9506.6|9496.6|9506.6|9496.6|9506|9496|6
1640068000000|2021-12-21 06:26:40|9507.3|9497.3|9507.1|9497.1|9508.1|9498.1|9507.1|9497.1|4
1640068010000|2021-12-21 06:26:50|9506.5|9496.5|9505.9|9495.9|9506.5|9496.5|9505.9|9495.9|4
1640068020000|2021-12-21 06:27:00|9506.4|9496.4|9507.5|9497.5|9507.8|9497.8|9506.1|9496.1|12
1640068030000|2021-12-21 06:27:10|9509|9499|9506.9|9496.9|9509|9499|9506.9|9496.9|8
1640068040000|2021-12-21 06:27:20|9506.5|9496.5|9507.1|9497.1|9507.8|9497.8|9506.5|9496.5|5
1640068050000|2021-12-21 06:27:30|9506.9|9496.9|9507|9497|9507|9497|9506.4|9496.4|4
1640068060000|2021-12-21 06:27:40|9507.3|9497.3|9508.1|9498.1|9508.1|9498.1|9507.3|9497.3|6
1640068070000|2021-12-21 06:27:50|9508.4|9498.4|9508|9498|9508.4|9498.4|9508|9498|2
1640068080000|2021-12-21 06:28:00|9507.5|9497.5|9508.5|9498.5|9509.4|9499.4|9507|9497|12
1640068090000|2021-12-21 06:28:10|9508.9|9498.9|9509.8|9499.8|9509.9|9499.9|9508.5|9498.5|16
1640068100000|2021-12-21 06:28:20|9509.4|9499.4|9508.9|9498.9|9509.4|9499.4|9508.9|9498.9|4
1640068110000|2021-12-21 06:28:30|9509.3|9499.3|9508.9|9498.9|9509.5|9499.5|9508.5|9498.5|9
1640068120000|2021-12-21 06:28:40|9509.4|9499.4|9509.6|9499.6|9510|9500|9509.1|9499.1|10
1640068130000|2021-12-21 06:28:50|9509.4|9499.4|9509.5|9499.5|9509.5|9499.5|9509|9499|5
1640068140000|2021-12-21 06:29:00|9509.1|9499.1|9509.5|9499.5|9509.8|9499.8|9509.1|9499.1|7
1640068150000|2021-12-21 06:29:10|9509.8|9499.8|9509.4|9499.4|9509.8|9499.8|9509.4|9499.4|3
1640068160000|2021-12-21 06:29:20|9509.1|9499.1|9509.3|9499.3|9509.3|9499.3|9509.1|9499.1|2
1640068170000|2021-12-21 06:29:30|9509.5|9499.5|9507.6|9497.6|9509.8|9499.8|9507.5|9497.5|11
1640068180000|2021-12-21 06:29:40|9508|9498|9507|9497|9508|9498|9507|9497|4
1640068200000|2021-12-21 06:30:00|9506.8|9496.8|9505.9|9495.9|9506.8|9496.8|9505.9|9495.9|5
1640068210000|2021-12-21 06:30:10|9505.6|9495.6|9503.8|9493.8|9505.6|9495.6|9503.8|9493.8|9
1640068220000|2021-12-21 06:30:20|9503.9|9493.9|9503.9|9493.9|9503.9|9493.9|9503.9|9493.9|1
1640068230000|2021-12-21 06:30:30|9503.8|9493.8|9503.9|9493.9|9504.4|9494.4|9503.8|9493.8|6
1640068240000|2021-12-21 06:30:40|9505|9495|9505.5|9495.5|9505.5|9495.5|9505|9495|5
1640068250000|2021-12-21 06:30:50|9505.1|9495.1|9504.1|9494.1|9506|9496|9504.1|9494.1|16
1640068260000|2021-12-21 06:31:00|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9504|9494|4
1640068270000|2021-12-21 06:31:10|9504.5|9494.5|9504.4|9494.4|9504.5|9494.5|9504.1|9494.1|3
1640068290000|2021-12-21 06:31:30|9504.1|9494.1|9503.9|9493.9|9504.4|9494.4|9503.9|9493.9|4
1640068300000|2021-12-21 06:31:40|9504.1|9494.1|9504.4|9494.4|9505|9495|9504.1|9494.1|9
1640068310000|2021-12-21 06:31:50|9504.8|9494.8|9505|9495|9505.6|9495.6|9504.8|9494.8|8
1640068320000|2021-12-21 06:32:00|9505.4|9495.4|9505.4|9495.4|9505.4|9495.4|9505.4|9495.4|1
1640068330000|2021-12-21 06:32:10|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|1
1640068340000|2021-12-21 06:32:20|9505.4|9495.4|9504.6|9494.6|9505.9|9495.9|9504.6|9494.6|7
1640068350000|2021-12-21 06:32:30|9504.4|9494.4|9504.5|9494.5|9504.5|9494.5|9504|9494|11
1640068370000|2021-12-21 06:32:50|9504.9|9494.9|9505.1|9495.1|9505.1|9495.1|9504.9|9494.9|2
1640068380000|2021-12-21 06:33:00|9505.9|9495.9|9505.4|9495.4|9505.9|9495.9|9505.4|9495.4|2
1640068390000|2021-12-21 06:33:10|9505|9495|9505.4|9495.4|9505.9|9495.9|9505|9495|5
1640068400000|2021-12-21 06:33:20|9506|9496|9506.5|9496.5|9506.5|9496.5|9506|9496|4
1640068420000|2021-12-21 06:33:40|9506.1|9496.1|9505.5|9495.5|9506.1|9496.1|9505.5|9495.5|3
1640068430000|2021-12-21 06:33:50|9505|9495|9506.8|9496.8|9506.8|9496.8|9504.9|9494.9|10
1640068440000|2021-12-21 06:34:00|9506.5|9496.5|9505.4|9495.4|9506.5|9496.5|9505.4|9495.4|7
1640068450000|2021-12-21 06:34:10|9505.6|9495.6|9505.1|9495.1|9505.6|9495.6|9504.9|9494.9|16
1640068460000|2021-12-21 06:34:20|9505.4|9495.4|9505.3|9495.3|9506.8|9496.8|9504.9|9494.9|12
1640068470000|2021-12-21 06:34:30|9505.5|9495.5|9505.5|9495.5|9505.8|9495.8|9505.5|9495.5|5
1640068480000|2021-12-21 06:34:40|9505.8|9495.8|9505|9495|9505.8|9495.8|9505|9495|5
1640068490000|2021-12-21 06:34:50|9504.8|9494.8|9503.9|9493.9|9505.4|9495.4|9503.9|9493.9|8
1640068500000|2021-12-21 06:35:00|9504.1|9494.1|9504.5|9494.5|9505.4|9495.4|9504.1|9494.1|8
1640068510000|2021-12-21 06:35:10|9504.6|9494.6|9505.1|9495.1|9505.5|9495.5|9504.6|9494.6|5
1640068520000|2021-12-21 06:35:20|9505.4|9495.4|9505.4|9495.4|9505.5|9495.5|9505.1|9495.1|6
1640068530000|2021-12-21 06:35:30|9505.9|9495.9|9505.5|9495.5|9506.1|9496.1|9505.5|9495.5|7
1640068540000|2021-12-21 06:35:40|9505.8|9495.8|9505.4|9495.4|9506.1|9496.1|9504.9|9494.9|10
1640068550000|2021-12-21 06:35:50|9505.1|9495.1|9505.1|9495.1|9505.4|9495.4|9504.9|9494.9|16
1640068560000|2021-12-21 06:36:00|9505.4|9495.4|9506.4|9496.4|9506.4|9496.4|9505.1|9495.1|8
1640068570000|2021-12-21 06:36:10|9506.1|9496.1|9505.5|9495.5|9506.1|9496.1|9504.9|9494.9|10
1640068580000|2021-12-21 06:36:20|9505.3|9495.3|9505.5|9495.5|9505.9|9495.9|9505.3|9495.3|5
1640068590000|2021-12-21 06:36:30|9505.3|9495.3|9505.8|9495.8|9505.8|9495.8|9504.6|9494.6|11
1640068600000|2021-12-21 06:36:40|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1640068610000|2021-12-21 06:36:50|9505.8|9495.8|9505.5|9495.5|9506|9496|9505.5|9495.5|4
1640068620000|2021-12-21 06:37:00|9506.5|9496.5|9507|9497|9507|9497|9506.5|9496.5|5
1640068630000|2021-12-21 06:37:10|9507.3|9497.3|9508.9|9498.9|9508.9|9498.9|9507|9497|6
1640068640000|2021-12-21 06:37:20|9509.3|9499.3|9508.6|9498.6|9509.3|9499.3|9508.6|9498.6|3
1640068650000|2021-12-21 06:37:30|9508.9|9498.9|9509.1|9499.1|9509.4|9499.4|9508.4|9498.4|8
1640068660000|2021-12-21 06:37:40|9508.9|9498.9|9507.3|9497.3|9509.5|9499.5|9507.3|9497.3|8
1640068670000|2021-12-21 06:37:50|9507|9497|9507.1|9497.1|9507.1|9497.1|9507|9497|2
1640068690000|2021-12-21 06:38:10|9507.4|9497.4|9507.5|9497.5|9507.6|9497.6|9507.4|9497.4|4
1640068700000|2021-12-21 06:38:20|9507.6|9497.6|9508.6|9498.6|9508.6|9498.6|9506.8|9496.8|8
1640068720000|2021-12-21 06:38:40|9508.9|9498.9|9508.8|9498.8|9508.9|9498.9|9507.9|9497.9|6
1640068740000|2021-12-21 06:39:00|9509|9499|9509.5|9499.5|9509.5|9499.5|9509|9499|3
1640068750000|2021-12-21 06:39:10|9509.1|9499.1|9508.4|9498.4|9509.1|9499.1|9508|9498|9
1640068760000|2021-12-21 06:39:20|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|9507.8|9497.8|11
1640068770000|2021-12-21 06:39:30|9508|9498|9508.4|9498.4|9508.6|9498.6|9508|9498|4
1640068780000|2021-12-21 06:39:40|9507.5|9497.5|9507.5|9497.5|9507.9|9497.9|9507.3|9497.3|5
1640068790000|2021-12-21 06:39:50|9507.3|9497.3|9507.4|9497.4|9508|9498|9507.3|9497.3|8
1640068800000|2021-12-21 06:40:00|9507|9497|9507.6|9497.6|9507.6|9497.6|9507|9497|3
1640068810000|2021-12-21 06:40:10|9507.5|9497.5|9507.6|9497.6|9507.8|9497.8|9507.5|9497.5|4
1640068820000|2021-12-21 06:40:20|9507.4|9497.4|9507.8|9497.8|9508|9498|9507.4|9497.4|3
1640068830000|2021-12-21 06:40:30|9507.3|9497.3|9507.6|9497.6|9507.6|9497.6|9507.3|9497.3|4
1640068840000|2021-12-21 06:40:40|9507.3|9497.3|9508.1|9498.1|9508.1|9498.1|9507.3|9497.3|5
1640068870000|2021-12-21 06:41:10|9507.6|9497.6|9507.4|9497.4|9507.6|9497.6|9506.8|9496.8|6
1640068880000|2021-12-21 06:41:20|9507|9497|9506.6|9496.6|9507|9497|9506.6|9496.6|3
1640068890000|2021-12-21 06:41:30|9506.9|9496.9|9507.1|9497.1|9507.1|9497.1|9506.5|9496.5|4
1640068900000|2021-12-21 06:41:40|9506.9|9496.9|9506.6|9496.6|9506.9|9496.9|9506.5|9496.5|3
1640068910000|2021-12-21 06:41:50|9506.3|9496.3|9505.3|9495.3|9506.3|9496.3|9505|9495|6
1640068920000|2021-12-21 06:42:00|9505|9495|9505.3|9495.3|9505.3|9495.3|9504.8|9494.8|4
1640068930000|2021-12-21 06:42:10|9505|9495|9505.3|9495.3|9505.3|9495.3|9505|9495|2
1640068940000|2021-12-21 06:42:20|9505.5|9495.5|9505.8|9495.8|9506|9496|9505.5|9495.5|3
1640068950000|2021-12-21 06:42:30|9506|9496|9505.3|9495.3|9506.4|9496.4|9505.3|9495.3|10
1640068960000|2021-12-21 06:42:40|9505.5|9495.5|9505.3|9495.3|9505.8|9495.8|9505.3|9495.3|6
1640068970000|2021-12-21 06:42:50|9505.5|9495.5|9505.3|9495.3|9505.8|9495.8|9505|9495|6
1640068980000|2021-12-21 06:43:00|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.3|9495.3|5
1640068990000|2021-12-21 06:43:10|9505.3|9495.3|9505|9495|9505.3|9495.3|9505|9495|2
1640069000000|2021-12-21 06:43:20|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.5|9494.5|3
1640069010000|2021-12-21 06:43:30|9505|9495|9505.3|9495.3|9505.3|9495.3|9505|9495|2
1640069020000|2021-12-21 06:43:40|9505|9495|9506.3|9496.3|9506.3|9496.3|9505|9495|5
1640069030000|2021-12-21 06:43:50|9505.9|9495.9|9505.3|9495.3|9506.1|9496.1|9505.3|9495.3|6
1640069050000|2021-12-21 06:44:10|9505.5|9495.5|9507.1|9497.1|9507.1|9497.1|9505.5|9495.5|8
1640069060000|2021-12-21 06:44:20|9507.4|9497.4|9507.4|9497.4|9507.4|9497.4|9507.4|9497.4|1
1640069070000|2021-12-21 06:44:30|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|1
1640069080000|2021-12-21 06:44:40|9507.5|9497.5|9508|9498|9508|9498|9507.5|9497.5|3
1640069090000|2021-12-21 06:44:50|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.1|9497.1|5
1640069100000|2021-12-21 06:45:00|9508|9498|9507.6|9497.6|9508|9498|9507.4|9497.4|3
1640069110000|2021-12-21 06:45:10|9507.5|9497.5|9507.1|9497.1|9507.8|9497.8|9507.1|9497.1|6
1640069120000|2021-12-21 06:45:20|9506.8|9496.8|9506.1|9496.1|9506.8|9496.8|9506|9496|3
1640069140000|2021-12-21 06:45:40|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1640069150000|2021-12-21 06:45:50|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1640069160000|2021-12-21 06:46:00|9505.8|9495.8|9506.5|9496.5|9506.5|9496.5|9505.8|9495.8|5
1640069170000|2021-12-21 06:46:10|9506|9496|9505.8|9495.8|9506.5|9496.5|9505.8|9495.8|7
1640069180000|2021-12-21 06:46:20|9504.8|9494.8|9505.1|9495.1|9505.1|9495.1|9504.8|9494.8|2
1640069190000|2021-12-21 06:46:30|9505.4|9495.4|9504.9|9494.9|9505.4|9495.4|9504.8|9494.8|3
1640069200000|2021-12-21 06:46:40|9505.3|9495.3|9506.3|9496.3|9506.3|9496.3|9505|9495|6
1640069210000|2021-12-21 06:46:50|9506.5|9496.5|9506.8|9496.8|9507|9497|9506.3|9496.3|7
1640069220000|2021-12-21 06:47:00|9506.9|9496.9|9506.4|9496.4|9507|9497|9506.4|9496.4|4
1640069230000|2021-12-21 06:47:10|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1640069240000|2021-12-21 06:47:20|9505.8|9495.8|9505.9|9495.9|9505.9|9495.9|9505.5|9495.5|5
1640069250000|2021-12-21 06:47:30|9506.1|9496.1|9506.4|9496.4|9506.8|9496.8|9505.8|9495.8|6
1640069260000|2021-12-21 06:47:40|9506.5|9496.5|9506.3|9496.3|9507|9497|9506.3|9496.3|5
1640069270000|2021-12-21 06:47:50|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9506.3|9496.3|2
1640069280000|2021-12-21 06:48:00|9506.5|9496.5|9506.9|9496.9|9506.9|9496.9|9506.5|9496.5|3
1640069300000|2021-12-21 06:48:20|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|9506.1|9496.1|5
1640069310000|2021-12-21 06:48:30|9506.1|9496.1|9505.5|9495.5|9506.1|9496.1|9504.8|9494.8|6
1640069320000|2021-12-21 06:48:40|9505.8|9495.8|9505.6|9495.6|9506|9496|9505.6|9495.6|3
1640069330000|2021-12-21 06:48:50|9505.9|9495.9|9506.4|9496.4|9506.5|9496.5|9505.9|9495.9|5
1640069340000|2021-12-21 06:49:00|9506.1|9496.1|9507.9|9497.9|9508.1|9498.1|9506.1|9496.1|5
1640069360000|2021-12-21 06:49:20|9508.1|9498.1|9509.1|9499.1|9509.1|9499.1|9508.1|9498.1|5
1640069370000|2021-12-21 06:49:30|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|1
1640069390000|2021-12-21 06:49:50|9509|9499|9509|9499|9509|9499|9509|9499|1
1640069400000|2021-12-21 06:50:00|9509.3|9499.3|9510.6|9500.6|9510.6|9500.6|9509.3|9499.3|6
1640069410000|2021-12-21 06:50:10|9511|9501|9511|9501|9511|9501|9511|9501|1
1640069430000|2021-12-21 06:50:30|9511.3|9501.3|9512.1|9502.1|9512.1|9502.1|9511.3|9501.3|5
1640069440000|2021-12-21 06:50:40|9512.4|9502.4|9512.6|9502.6|9512.6|9502.6|9512.4|9502.4|2
1640069450000|2021-12-21 06:50:50|9512.1|9502.1|9511.3|9501.3|9512.1|9502.1|9511.3|9501.3|4
1640069460000|2021-12-21 06:51:00|9511.5|9501.5|9510.8|9500.8|9511.5|9501.5|9510.5|9500.5|5
1640069470000|2021-12-21 06:51:10|9510.6|9500.6|9510.3|9500.3|9510.6|9500.6|9510|9500|3
1640069480000|2021-12-21 06:51:20|9509.9|9499.9|9509.1|9499.1|9509.9|9499.9|9509.1|9499.1|2
1640069490000|2021-12-21 06:51:30|9509.3|9499.3|9509.5|9499.5|9509.5|9499.5|9508.1|9498.1|6
1640069500000|2021-12-21 06:51:40|9509.3|9499.3|9510.3|9500.3|9510.3|9500.3|9509|9499|4
1640069510000|2021-12-21 06:51:50|9510.8|9500.8|9510.4|9500.4|9510.8|9500.8|9510.4|9500.4|2
1640069520000|2021-12-21 06:52:00|9510.6|9500.6|9513.6|9503.6|9513.6|9503.6|9510.6|9500.6|9
1640069530000|2021-12-21 06:52:10|9513.3|9503.3|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|3
1640069550000|2021-12-21 06:52:30|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|2
1640069570000|2021-12-21 06:52:50|9513|9503|9512.3|9502.3|9513|9503|9512.3|9502.3|3
1640069580000|2021-12-21 06:53:00|9512|9502|9511.9|9501.9|9512|9502|9511.6|9501.6|3
1640069590000|2021-12-21 06:53:10|9512.1|9502.1|9512|9502|9512.1|9502.1|9512|9502|2
1640069600000|2021-12-21 06:53:20|9511.6|9501.6|9512.5|9502.5|9512.5|9502.5|9511.6|9501.6|3
1640069610000|2021-12-21 06:53:30|9511.6|9501.6|9512.1|9502.1|9512.1|9502.1|9511.6|9501.6|2
1640069620000|2021-12-21 06:53:40|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1640069630000|2021-12-21 06:53:50|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513.1|9503.1|4
1640069640000|2021-12-21 06:54:00|9513.4|9503.4|9512.1|9502.1|9513.4|9503.4|9512|9502|7
1640069650000|2021-12-21 06:54:10|9512.5|9502.5|9513.1|9503.1|9513.4|9503.4|9512.5|9502.5|10
1640069660000|2021-12-21 06:54:20|9513.4|9503.4|9513.5|9503.5|9513.6|9503.6|9513.1|9503.1|6
1640069670000|2021-12-21 06:54:30|9513.3|9503.3|9512.8|9502.8|9513.4|9503.4|9512.6|9502.6|7
1640069680000|2021-12-21 06:54:40|9513.1|9503.1|9512.1|9502.1|9513.1|9503.1|9511.9|9501.9|7
1640069690000|2021-12-21 06:54:50|9512.4|9502.4|9512.8|9502.8|9513.1|9503.1|9512.4|9502.4|5
1640069700000|2021-12-21 06:55:00|9512.6|9502.6|9510.9|9500.9|9512.6|9502.6|9510.9|9500.9|4
1640069710000|2021-12-21 06:55:10|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510|9500|6
1640069720000|2021-12-21 06:55:20|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1640069730000|2021-12-21 06:55:30|9510.4|9500.4|9509.5|9499.5|9510.4|9500.4|9508.6|9498.6|7
1640069740000|2021-12-21 06:55:40|9509.8|9499.8|9510.1|9500.1|9510.3|9500.3|9509.8|9499.8|4
1640069750000|2021-12-21 06:55:50|9510|9500|9509.8|9499.8|9510|9500|9509.6|9499.6|5
1640069760000|2021-12-21 06:56:00|9509.5|9499.5|9507.1|9497.1|9509.5|9499.5|9507.1|9497.1|7
1640069770000|2021-12-21 06:56:10|9507.5|9497.5|9507.6|9497.6|9508|9498|9507.1|9497.1|8
1640069780000|2021-12-21 06:56:20|9507.3|9497.3|9506.5|9496.5|9507.3|9497.3|9505.8|9495.8|5
1640069790000|2021-12-21 06:56:30|9506.3|9496.3|9505.6|9495.6|9506.3|9496.3|9505.3|9495.3|5
1640069800000|2021-12-21 06:56:40|9508.5|9498.5|9508.6|9498.6|9508.8|9498.8|9508.5|9498.5|3
1640069820000|2021-12-21 06:57:00|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|1
1640069830000|2021-12-21 06:57:10|9509.9|9499.9|9509.1|9499.1|9509.9|9499.9|9509.1|9499.1|3
1640069840000|2021-12-21 06:57:20|9509.4|9499.4|9510.3|9500.3|9510.3|9500.3|9509.4|9499.4|7
1640069850000|2021-12-21 06:57:30|9509.8|9499.8|9509.8|9499.8|9510.3|9500.3|9508.8|9498.8|17
1640069860000|2021-12-21 06:57:40|9508.9|9498.9|9510.3|9500.3|9510.3|9500.3|9508.8|9498.8|6
1640069870000|2021-12-21 06:57:50|9509.4|9499.4|9508.3|9498.3|9509.6|9499.6|9508.3|9498.3|9
1640069880000|2021-12-21 06:58:00|9508|9498|9508.5|9498.5|9508.5|9498.5|9506.1|9496.1|10
1640069890000|2021-12-21 06:58:10|9508.8|9498.8|9508.5|9498.5|9508.8|9498.8|9508.5|9498.5|4
1640069900000|2021-12-21 06:58:20|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1640069910000|2021-12-21 06:58:30|9508.5|9498.5|9507.6|9497.6|9508.5|9498.5|9507.3|9497.3|6
1640069920000|2021-12-21 06:58:40|9507.4|9497.4|9507.8|9497.8|9508|9498|9507.4|9497.4|6
1640069930000|2021-12-21 06:58:50|9508.9|9498.9|9508|9498|9509.1|9499.1|9507.8|9497.8|7
1640069940000|2021-12-21 06:59:00|9507.6|9497.6|9507.1|9497.1|9508.3|9498.3|9507.1|9497.1|6
1640069950000|2021-12-21 06:59:10|9506.1|9496.1|9507.8|9497.8|9507.8|9497.8|9506.1|9496.1|4
1640069960000|2021-12-21 06:59:20|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.1|9497.1|5
1640069970000|2021-12-21 06:59:30|9507.3|9497.3|9506.5|9496.5|9507.6|9497.6|9505.5|9495.5|17
1640069980000|2021-12-21 06:59:40|9506.1|9496.1|9504.9|9494.9|9506.1|9496.1|9504.6|9494.6|7
1640069990000|2021-12-21 06:59:50|9504.3|9494.3|9503.9|9493.9|9504.5|9494.5|9503.3|9493.3|12
1640070000000|2021-12-21 07:00:00|9503.1|9493.1|9502.8|9492.8|9503.9|9493.9|9502.5|9492.5|12
1640070010000|2021-12-21 07:00:10|9503|9493|9503.1|9493.1|9503.4|9493.4|9503|9493|4
1640070020000|2021-12-21 07:00:20|9502.3|9492.3|9503|9493|9503|9493|9502.3|9492.3|3
1640070030000|2021-12-21 07:00:30|9502.6|9492.6|9502.6|9492.6|9502.6|9492.6|9502.6|9492.6|1
1640070050000|2021-12-21 07:00:50|9502.3|9492.3|9502.6|9492.6|9502.6|9492.6|9502.3|9492.3|2
1640070060000|2021-12-21 07:01:00|9502.9|9492.9|9504.6|9494.6|9505|9495|9502.9|9492.9|7
1640070070000|2021-12-21 07:01:10|9504.1|9494.1|9503.9|9493.9|9504.1|9494.1|9503.9|9493.9|2
1640070080000|2021-12-21 07:01:20|9504.3|9494.3|9502|9492|9504.3|9494.3|9502|9492|7
1640070090000|2021-12-21 07:01:30|9501.6|9491.6|9501.5|9491.5|9501.6|9491.6|9500.8|9490.8|6
1640070100000|2021-12-21 07:01:40|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|1
1640070120000|2021-12-21 07:02:00|9501.1|9491.1|9500.5|9490.5|9501.1|9491.1|9500|9490|6
1640070130000|2021-12-21 07:02:10|9500.8|9490.8|9498.9|9488.9|9501|9491|9498.9|9488.9|9
1640070140000|2021-12-21 07:02:20|9498.8|9488.8|9499.1|9489.1|9499.3|9489.3|9498.8|9488.8|3
1640070150000|2021-12-21 07:02:30|9498.5|9488.5|9498.8|9488.8|9498.8|9488.8|9498.5|9488.5|2
1640070160000|2021-12-21 07:02:40|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1640070170000|2021-12-21 07:02:50|9498.1|9488.1|9499|9489|9499|9489|9498.1|9488.1|2
1640070180000|2021-12-21 07:03:00|9499.4|9489.4|9499|9489|9499.4|9489.4|9499|9489|2
1640070200000|2021-12-21 07:03:20|9499.3|9489.3|9499|9489|9499.3|9489.3|9499|9489|4
1640070210000|2021-12-21 07:03:30|9499.3|9489.3|9499.4|9489.4|9499.4|9489.4|9499.3|9489.3|2
1640070220000|2021-12-21 07:03:40|9498.8|9488.8|9497.6|9487.6|9499|9489|9497.6|9487.6|8
1640070230000|2021-12-21 07:03:50|9497.9|9487.9|9497.6|9487.6|9497.9|9487.9|9497.6|9487.6|2
1640070240000|2021-12-21 07:04:00|9497.9|9487.9|9497.3|9487.3|9498.4|9488.4|9497|9487|8
1640070250000|2021-12-21 07:04:10|9497.5|9487.5|9497.9|9487.9|9497.9|9487.9|9497.4|9487.4|8
1640070260000|2021-12-21 07:04:20|9497.6|9487.6|9498|9488|9498|9488|9497.6|9487.6|4
1640070270000|2021-12-21 07:04:30|9498.3|9488.3|9498.9|9488.9|9498.9|9488.9|9498.3|9488.3|4
1640070290000|2021-12-21 07:04:50|9498.5|9488.5|9498.6|9488.6|9498.6|9488.6|9498.5|9488.5|2
1640070300000|2021-12-21 07:05:00|9498.4|9488.4|9498|9488|9498.6|9488.6|9497.9|9487.9|5
1640070310000|2021-12-21 07:05:10|9498.8|9488.8|9498.3|9488.3|9498.8|9488.8|9497.3|9487.3|5
1640070320000|2021-12-21 07:05:20|9498.5|9488.5|9498.6|9488.6|9498.6|9488.6|9498.3|9488.3|3
1640070330000|2021-12-21 07:05:30|9497.3|9487.3|9496.6|9486.6|9497.5|9487.5|9496.6|9486.6|5
1640070340000|2021-12-21 07:05:40|9497|9487|9498.1|9488.1|9498.1|9488.1|9497|9487|2
1640070350000|2021-12-21 07:05:50|9498.4|9488.4|9499.1|9489.1|9499.1|9489.1|9498.4|9488.4|4
1640070360000|2021-12-21 07:06:00|9499.6|9489.6|9497.6|9487.6|9499.6|9489.6|9496.9|9486.9|18
1640070370000|2021-12-21 07:06:10|9497.4|9487.4|9497.8|9487.8|9498|9488|9497.4|9487.4|4
1640070380000|2021-12-21 07:06:20|9498|9488|9497.1|9487.1|9498|9488|9497|9487|12
1640070390000|2021-12-21 07:06:30|9497.4|9487.4|9499|9489|9499|9489|9497.1|9487.1|6
1640070410000|2021-12-21 07:06:50|9498.6|9488.6|9498.6|9488.6|9498.9|9488.9|9498.6|9488.6|7
1640070420000|2021-12-21 07:07:00|9498.9|9488.9|9499.1|9489.1|9499.1|9489.1|9498.6|9488.6|4
1640070430000|2021-12-21 07:07:10|9498.9|9488.9|9498.6|9488.6|9498.9|9488.9|9498.6|9488.6|4
1640070440000|2021-12-21 07:07:20|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|9498.6|9488.6|3
1640070450000|2021-12-21 07:07:30|9498.6|9488.6|9498.9|9488.9|9498.9|9488.9|9498.6|9488.6|2
1640070460000|2021-12-21 07:07:40|9498.6|9488.6|9498.9|9488.9|9498.9|9488.9|9498.6|9488.6|4
1640070470000|2021-12-21 07:07:50|9498.6|9488.6|9498.6|9488.6|9498.9|9488.9|9498.6|9488.6|9
1640070490000|2021-12-21 07:08:10|9498.5|9488.5|9495.6|9485.6|9498.8|9488.8|9495.1|9485.1|19
1640070500000|2021-12-21 07:08:20|9495.4|9485.4|9495.5|9485.5|9495.6|9485.6|9495.1|9485.1|6
1640070510000|2021-12-21 07:08:30|9495.6|9485.6|9495.5|9485.5|9495.6|9485.6|9495.3|9485.3|4
1640070520000|2021-12-21 07:08:40|9495.6|9485.6|9495.3|9485.3|9495.6|9485.6|9495.3|9485.3|5
1640070530000|2021-12-21 07:08:50|9495.6|9485.6|9495.8|9485.8|9495.9|9485.9|9495.5|9485.5|4
1640070540000|2021-12-21 07:09:00|9495.4|9485.4|9498.8|9488.8|9498.8|9488.8|9495.4|9485.4|13
1640070550000|2021-12-21 07:09:10|9498.9|9488.9|9499.1|9489.1|9499.1|9489.1|9498.9|9488.9|2
1640070560000|2021-12-21 07:09:20|9498.8|9488.8|9502.9|9492.9|9502.9|9492.9|9498.8|9488.8|4
1640070580000|2021-12-21 07:09:40|9503.3|9493.3|9503.6|9493.6|9504.1|9494.1|9503.3|9493.3|3
1640070590000|2021-12-21 07:09:50|9504|9494|9503.5|9493.5|9504|9494|9503.5|9493.5|2
1640070600000|2021-12-21 07:10:00|9504|9494|9505.9|9495.9|9506.3|9496.3|9503.5|9493.5|8
1640070610000|2021-12-21 07:10:10|9505.6|9495.6|9505.1|9495.1|9505.6|9495.6|9504.6|9494.6|4
1640070620000|2021-12-21 07:10:20|9504.9|9494.9|9504.6|9494.6|9504.9|9494.9|9504.6|9494.6|4
1640070630000|2021-12-21 07:10:30|9504.9|9494.9|9505.6|9495.6|9505.9|9495.9|9504.9|9494.9|5
1640070640000|2021-12-21 07:10:40|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|1
1640070650000|2021-12-21 07:10:50|9504.4|9494.4|9505.4|9495.4|9506.3|9496.3|9504.4|9494.4|9
1640070660000|2021-12-21 07:11:00|9505.8|9495.8|9503.5|9493.5|9505.9|9495.9|9503.1|9493.1|8
1640070670000|2021-12-21 07:11:10|9503.1|9493.1|9502.9|9492.9|9503.1|9493.1|9502.9|9492.9|2
1640070680000|2021-12-21 07:11:20|9503.3|9493.3|9503.8|9493.8|9503.8|9493.8|9503.3|9493.3|2
1640070690000|2021-12-21 07:11:30|9503.4|9493.4|9503.9|9493.9|9504.1|9494.1|9503.4|9493.4|5
1640070700000|2021-12-21 07:11:40|9503.3|9493.3|9503.8|9493.8|9503.8|9493.8|9503.3|9493.3|2
1640070710000|2021-12-21 07:11:50|9503.3|9493.3|9503.8|9493.8|9503.8|9493.8|9503.3|9493.3|2
1640070720000|2021-12-21 07:12:00|9503.4|9493.4|9503.1|9493.1|9503.5|9493.5|9503.1|9493.1|3
1640070730000|2021-12-21 07:12:10|9503.4|9493.4|9503.5|9493.5|9503.8|9493.8|9503.1|9493.1|7
1640070740000|2021-12-21 07:12:20|9503|9493|9503.4|9493.4|9503.8|9493.8|9503|9493|4
1640070750000|2021-12-21 07:12:30|9503.8|9493.8|9503.8|9493.8|9504|9494|9503.8|9493.8|3
1640070760000|2021-12-21 07:12:40|9504|9494|9504|9494|9504|9494|9503.8|9493.8|3
1640070770000|2021-12-21 07:12:50|9504.1|9494.1|9506|9496|9506.5|9496.5|9504.1|9494.1|4
1640070780000|2021-12-21 07:13:00|9506.3|9496.3|9504|9494|9506.3|9496.3|9503.9|9493.9|6
1640070790000|2021-12-21 07:13:10|9504.3|9494.3|9505.1|9495.1|9505.3|9495.3|9504.3|9494.3|7
1640070800000|2021-12-21 07:13:20|9505.4|9495.4|9504.5|9494.5|9505.8|9495.8|9504.5|9494.5|8
1640070810000|2021-12-21 07:13:30|9505.4|9495.4|9505.6|9495.6|9505.6|9495.6|9505.4|9495.4|2
1640070820000|2021-12-21 07:13:40|9504.8|9494.8|9507.5|9497.5|9507.8|9497.8|9504.8|9494.8|6
1640070830000|2021-12-21 07:13:50|9507.3|9497.3|9507|9497|9507.8|9497.8|9507|9497|9
1640070840000|2021-12-21 07:14:00|9507.3|9497.3|9506.3|9496.3|9507.3|9497.3|9506.3|9496.3|10
1640070850000|2021-12-21 07:14:10|9506.4|9496.4|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|3
1640070860000|2021-12-21 07:14:20|9506.3|9496.3|9506.3|9496.3|9506.4|9496.4|9506.3|9496.3|3
1640070870000|2021-12-21 07:14:30|9507|9497|9506.5|9496.5|9507|9497|9506.5|9496.5|2
1640070880000|2021-12-21 07:14:40|9506.8|9496.8|9506.4|9496.4|9506.8|9496.8|9506.3|9496.3|3
1640070890000|2021-12-21 07:14:50|9506.8|9496.8|9506.5|9496.5|9506.8|9496.8|9506.5|9496.5|4
1640070900000|2021-12-21 07:15:00|9506.3|9496.3|9506|9496|9506.3|9496.3|9506|9496|2
1640070920000|2021-12-21 07:15:20|9504.8|9494.8|9503.9|9493.9|9504.8|9494.8|9503.9|9493.9|3
1640070930000|2021-12-21 07:15:30|9504.1|9494.1|9504.5|9494.5|9504.8|9494.8|9503.9|9493.9|5
1640070940000|2021-12-21 07:15:40|9504.8|9494.8|9503.4|9493.4|9505|9495|9503.3|9493.3|5
1640070950000|2021-12-21 07:15:50|9502.6|9492.6|9502.3|9492.3|9503|9493|9502|9492|6
1640070960000|2021-12-21 07:16:00|9502|9492|9509.9|9499.9|9509.9|9499.9|9502|9492|10
1640070970000|2021-12-21 07:16:10|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|1
1640070980000|2021-12-21 07:16:20|9509.9|9499.9|9510.5|9500.5|9510.5|9500.5|9509|9499|8
1640070990000|2021-12-21 07:16:30|9510.3|9500.3|9510.5|9500.5|9510.5|9500.5|9510.3|9500.3|2
1640071000000|2021-12-21 07:16:40|9510|9500|9508.4|9498.4|9510|9500|9508.4|9498.4|6
1640071010000|2021-12-21 07:16:50|9508.1|9498.1|9507.8|9497.8|9508.3|9498.3|9507.4|9497.4|12
1640071020000|2021-12-21 07:17:00|9508|9498|9508.6|9498.6|9508.6|9498.6|9508|9498|5
1640071030000|2021-12-21 07:17:10|9508.4|9498.4|9508.4|9498.4|9508.6|9498.6|9508.4|9498.4|3
1640071040000|2021-12-21 07:17:20|9508.1|9498.1|9507.9|9497.9|9508.1|9498.1|9507.9|9497.9|2
1640071050000|2021-12-21 07:17:30|9507.8|9497.8|9506.5|9496.5|9507.8|9497.8|9506.5|9496.5|6
1640071060000|2021-12-21 07:17:40|9506.8|9496.8|9508.5|9498.5|9508.5|9498.5|9506.8|9496.8|2
1640071070000|2021-12-21 07:17:50|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|1
1640071080000|2021-12-21 07:18:00|9508|9498|9508.1|9498.1|9508.8|9498.8|9507.5|9497.5|12
1640071090000|2021-12-21 07:18:10|9507.9|9497.9|9507.4|9497.4|9507.9|9497.9|9507.4|9497.4|4
1640071100000|2021-12-21 07:18:20|9507.6|9497.6|9508.5|9498.5|9509.4|9499.4|9507.6|9497.6|5
1640071110000|2021-12-21 07:18:30|9507.9|9497.9|9508.8|9498.8|9508.8|9498.8|9507.9|9497.9|4
1640071130000|2021-12-21 07:18:50|9508.4|9498.4|9508.5|9498.5|9508.8|9498.8|9508.4|9498.4|5
1640071140000|2021-12-21 07:19:00|9508.3|9498.3|9508.3|9498.3|9508.5|9498.5|9507.9|9497.9|8
1640071150000|2021-12-21 07:19:10|9508|9498|9508.6|9498.6|9508.6|9498.6|9508|9498|3
1640071160000|2021-12-21 07:19:20|9508.4|9498.4|9513.8|9503.8|9513.9|9503.9|9508|9498|10
1640071170000|2021-12-21 07:19:30|9513.1|9503.1|9513.5|9503.5|9513.9|9503.9|9513.1|9503.1|5
1640071180000|2021-12-21 07:19:40|9513.8|9503.8|9513.5|9503.5|9513.8|9503.8|9513.5|9503.5|4
1640071190000|2021-12-21 07:19:50|9513.8|9503.8|9514.4|9504.4|9514.6|9504.6|9513.4|9503.4|10
1640071200000|2021-12-21 07:20:00|9514.6|9504.6|9520.6|9510.6|9522.3|9512.3|9514.4|9504.4|12
1640071210000|2021-12-21 07:20:10|9520.9|9510.9|9541.4|9531.4|9541.5|9531.5|9520.8|9510.8|10
1640071220000|2021-12-21 07:20:20|9541.6|9531.6|9544.5|9534.5|9547.1|9537.1|9541.6|9531.6|18
1640071230000|2021-12-21 07:20:30|9545.6|9535.6|9545.5|9535.5|9545.6|9535.6|9545.1|9535.1|3
1640071240000|2021-12-21 07:20:40|9544.5|9534.5|9541.4|9531.4|9545.5|9535.5|9541.1|9531.1|6
1640071250000|2021-12-21 07:20:50|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1640071260000|2021-12-21 07:21:00|9540.9|9530.9|9542.5|9532.5|9542.8|9532.8|9540.9|9530.9|6
1640071270000|2021-12-21 07:21:10|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|1
1640071280000|2021-12-21 07:21:20|9545.6|9535.6|9543|9533|9545.6|9535.6|9542.9|9532.9|7
1640071290000|2021-12-21 07:21:30|9542.9|9532.9|9539.9|9529.9|9542.9|9532.9|9539.9|9529.9|5
1640071300000|2021-12-21 07:21:40|9539.6|9529.6|9539.9|9529.9|9539.9|9529.9|9539.1|9529.1|7
1640071310000|2021-12-21 07:21:50|9539.5|9529.5|9547.1|9537.1|9547.3|9537.3|9539.5|9529.5|14
1640071320000|2021-12-21 07:22:00|9547.4|9537.4|9547.3|9537.3|9548|9538|9546|9536|13
1640071330000|2021-12-21 07:22:10|9547.8|9537.8|9546.1|9536.1|9547.8|9537.8|9546.1|9536.1|11
1640071340000|2021-12-21 07:22:20|9546.4|9536.4|9547.4|9537.4|9547.4|9537.4|9546.4|9536.4|2
1640071350000|2021-12-21 07:22:30|9547.6|9537.6|9548.5|9538.5|9548.5|9538.5|9547.6|9537.6|5
1640071360000|2021-12-21 07:22:40|9548.6|9538.6|9547.1|9537.1|9549.1|9539.1|9546.9|9536.9|7
1640071370000|2021-12-21 07:22:50|9546.9|9536.9|9546|9536|9546.9|9536.9|9545.4|9535.4|9
1640071380000|2021-12-21 07:23:00|9546.3|9536.3|9547.8|9537.8|9547.8|9537.8|9545.1|9535.1|9
1640071390000|2021-12-21 07:23:10|9548|9538|9548.5|9538.5|9548.5|9538.5|9548|9538|2
1640071400000|2021-12-21 07:23:20|9548.8|9538.8|9545.9|9535.9|9550.1|9540.1|9545.4|9535.4|7
1640071410000|2021-12-21 07:23:30|9546.4|9536.4|9548.8|9538.8|9548.8|9538.8|9546.4|9536.4|3
1640071420000|2021-12-21 07:23:40|9549.5|9539.5|9551.6|9541.6|9552.5|9542.5|9549.5|9539.5|12
1640071430000|2021-12-21 07:23:50|9551.9|9541.9|9550.5|9540.5|9551.9|9541.9|9549.4|9539.4|6
1640071440000|2021-12-21 07:24:00|9550|9540|9548.6|9538.6|9550|9540|9547.3|9537.3|10
1640071450000|2021-12-21 07:24:10|9548.9|9538.9|9548.4|9538.4|9549|9539|9548.4|9538.4|4
1640071460000|2021-12-21 07:24:20|9548|9538|9548.5|9538.5|9548.5|9538.5|9548|9538|3
1640071480000|2021-12-21 07:24:40|9548.6|9538.6|9549.6|9539.6|9550.8|9540.8|9548.6|9538.6|6
1640071490000|2021-12-21 07:24:50|9549.9|9539.9|9549.4|9539.4|9549.9|9539.9|9548.9|9538.9|5
1640071500000|2021-12-21 07:25:00|9549|9539|9547.5|9537.5|9549|9539|9547.5|9537.5|5
1640071510000|2021-12-21 07:25:10|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|1
1640071530000|2021-12-21 07:25:30|9547.9|9537.9|9547.4|9537.4|9547.9|9537.9|9547.4|9537.4|3
1640071550000|2021-12-21 07:25:50|9546.5|9536.5|9543.8|9533.8|9546.5|9536.5|9542.9|9532.9|4
1640071560000|2021-12-21 07:26:00|9544.4|9534.4|9544.4|9534.4|9544.6|9534.6|9544.4|9534.4|3
1640071570000|2021-12-21 07:26:10|9544.5|9534.5|9545|9535|9545.5|9535.5|9544|9534|11
1640071580000|2021-12-21 07:26:20|9545.4|9535.4|9544.5|9534.5|9546|9536|9544.5|9534.5|9
1640071590000|2021-12-21 07:26:30|9543.8|9533.8|9546.5|9536.5|9547|9537|9543.8|9533.8|11
1640071600000|2021-12-21 07:26:40|9546.3|9536.3|9545.1|9535.1|9546.3|9536.3|9544.8|9534.8|6
1640071610000|2021-12-21 07:26:50|9545.9|9535.9|9545.5|9535.5|9546|9536|9544.3|9534.3|10
1640071620000|2021-12-21 07:27:00|9544.6|9534.6|9545.6|9535.6|9546.5|9536.5|9544.6|9534.6|6
1640071630000|2021-12-21 07:27:10|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.5|9535.5|3
1640071640000|2021-12-21 07:27:20|9544.9|9534.9|9547.3|9537.3|9547.3|9537.3|9544.9|9534.9|5
1640071650000|2021-12-21 07:27:30|9546.8|9536.8|9546.6|9536.6|9546.8|9536.8|9546.6|9536.6|2
1640071660000|2021-12-21 07:27:40|9547.4|9537.4|9546.6|9536.6|9547.4|9537.4|9546.1|9536.1|4
1640071670000|2021-12-21 07:27:50|9546.4|9536.4|9546.5|9536.5|9546.5|9536.5|9546.3|9536.3|3
1640071680000|2021-12-21 07:28:00|9546.4|9536.4|9545.9|9535.9|9546.8|9536.8|9545.9|9535.9|7
1640071690000|2021-12-21 07:28:10|9546.1|9536.1|9546.4|9536.4|9546.8|9536.8|9546|9536|7
1640071700000|2021-12-21 07:28:20|9545.6|9535.6|9546.4|9536.4|9546.6|9536.6|9545.6|9535.6|4
1640071710000|2021-12-21 07:28:30|9546.8|9536.8|9546.8|9536.8|9547.4|9537.4|9546.8|9536.8|5
1640071720000|2021-12-21 07:28:40|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|9546.1|9536.1|3
1640071730000|2021-12-21 07:28:50|9546.6|9536.6|9548.9|9538.9|9549.5|9539.5|9546.6|9536.6|5
1640071740000|2021-12-21 07:29:00|9549.8|9539.8|9557.9|9547.9|9558.5|9548.5|9548.6|9538.6|15
1640071750000|2021-12-21 07:29:10|9558.1|9548.1|9557.4|9547.4|9559.1|9549.1|9556.9|9546.9|8
1640071760000|2021-12-21 07:29:20|9557.5|9547.5|9558.6|9548.6|9558.6|9548.6|9557.5|9547.5|8
1640071770000|2021-12-21 07:29:30|9558.9|9548.9|9557.6|9547.6|9558.9|9548.9|9557.5|9547.5|10
1640071780000|2021-12-21 07:29:40|9558|9548|9557.6|9547.6|9558|9548|9557.4|9547.4|7
1640071790000|2021-12-21 07:29:50|9558.1|9548.1|9558.6|9548.6|9559.3|9549.3|9557.6|9547.6|10
1640071800000|2021-12-21 07:30:00|9558.4|9548.4|9558.3|9548.3|9559.1|9549.1|9557.3|9547.3|14
1640071810000|2021-12-21 07:30:10|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|1
1640071820000|2021-12-21 07:30:20|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.3|9547.3|3
1640071830000|2021-12-21 07:30:30|9558|9548|9555|9545|9558|9548|9554|9544|7
1640071840000|2021-12-21 07:30:40|9555.1|9545.1|9555.9|9545.9|9555.9|9545.9|9554.9|9544.9|5
1640071850000|2021-12-21 07:30:50|9556.8|9546.8|9557.8|9547.8|9558.3|9548.3|9556.6|9546.6|7
1640071860000|2021-12-21 07:31:00|9558.8|9548.8|9557.9|9547.9|9559.3|9549.3|9557.5|9547.5|12
1640071870000|2021-12-21 07:31:10|9557.8|9547.8|9558.5|9548.5|9558.5|9548.5|9557.6|9547.6|8
1640071880000|2021-12-21 07:31:20|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|1
1640071890000|2021-12-21 07:31:30|9559.1|9549.1|9556.8|9546.8|9559.5|9549.5|9556.8|9546.8|9
1640071900000|2021-12-21 07:31:40|9556.1|9546.1|9553.1|9543.1|9556.1|9546.1|9553.1|9543.1|8
1640071910000|2021-12-21 07:31:50|9552.8|9542.8|9551.6|9541.6|9553.1|9543.1|9551.3|9541.3|12
1640071920000|2021-12-21 07:32:00|9552.6|9542.6|9552.6|9542.6|9553.1|9543.1|9552|9542|8
1640071930000|2021-12-21 07:32:10|9553.1|9543.1|9552.8|9542.8|9553.1|9543.1|9552.8|9542.8|2
1640071950000|2021-12-21 07:32:30|9552.4|9542.4|9550.9|9540.9|9552.4|9542.4|9550.9|9540.9|2
1640071960000|2021-12-21 07:32:40|9551.3|9541.3|9550.6|9540.6|9551.8|9541.8|9550.6|9540.6|4
1640071970000|2021-12-21 07:32:50|9550.4|9540.4|9548.6|9538.6|9550.6|9540.6|9548.6|9538.6|4
1640071980000|2021-12-21 07:33:00|9551.1|9541.1|9553|9543|9553|9543|9549|9539|13
1640071990000|2021-12-21 07:33:10|9553.5|9543.5|9553.8|9543.8|9553.8|9543.8|9553.5|9543.5|2
1640072000000|2021-12-21 07:33:20|9553.5|9543.5|9551.8|9541.8|9553.5|9543.5|9551.8|9541.8|3
1640072010000|2021-12-21 07:33:30|9552|9542|9550.4|9540.4|9552|9542|9550.4|9540.4|5
1640072020000|2021-12-21 07:33:40|9551|9541|9550.6|9540.6|9551.6|9541.6|9550.6|9540.6|10
1640072030000|2021-12-21 07:33:50|9551.3|9541.3|9551|9541|9551.3|9541.3|9551|9541|2
1640072040000|2021-12-21 07:34:00|9550.6|9540.6|9549.9|9539.9|9553.4|9543.4|9549.9|9539.9|10
1640072050000|2021-12-21 07:34:10|9549.6|9539.6|9548|9538|9550.6|9540.6|9548|9538|15
1640072060000|2021-12-21 07:34:20|9547.8|9537.8|9547.6|9537.6|9548.5|9538.5|9547.6|9537.6|4
1640072070000|2021-12-21 07:34:30|9547.9|9537.9|9546.4|9536.4|9547.9|9537.9|9546.4|9536.4|4
1640072080000|2021-12-21 07:34:40|9546.6|9536.6|9551.4|9541.4|9551.4|9541.4|9546.4|9536.4|8
1640072090000|2021-12-21 07:34:50|9551|9541|9551.3|9541.3|9551.3|9541.3|9551|9541|2
1640072100000|2021-12-21 07:35:00|9551|9541|9552.5|9542.5|9552.6|9542.6|9551|9541|9
1640072110000|2021-12-21 07:35:10|9552.9|9542.9|9552.9|9542.9|9552.9|9542.9|9552.9|9542.9|1
1640072120000|2021-12-21 07:35:20|9552.5|9542.5|9550.4|9540.4|9552.8|9542.8|9550.4|9540.4|8
1640072130000|2021-12-21 07:35:30|9550.1|9540.1|9549.6|9539.6|9550.8|9540.8|9548.9|9538.9|8
1640072140000|2021-12-21 07:35:40|9549.4|9539.4|9549.8|9539.8|9549.8|9539.8|9548.9|9538.9|5
1640072150000|2021-12-21 07:35:50|9549.4|9539.4|9549.8|9539.8|9549.8|9539.8|9549.4|9539.4|2
1640072160000|2021-12-21 07:36:00|9549.4|9539.4|9548.6|9538.6|9549.6|9539.6|9548.4|9538.4|7
1640072170000|2021-12-21 07:36:10|9548.4|9538.4|9547.5|9537.5|9548.4|9538.4|9547.5|9537.5|4
1640072180000|2021-12-21 07:36:20|9547|9537|9546.8|9536.8|9547|9537|9546.8|9536.8|2
1640072200000|2021-12-21 07:36:40|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|1
1640072210000|2021-12-21 07:36:50|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|1
1640072220000|2021-12-21 07:37:00|9548|9538|9548.1|9538.1|9548.6|9538.6|9548|9538|8
1640072230000|2021-12-21 07:37:10|9547.8|9537.8|9547|9537|9547.8|9537.8|9546.9|9536.9|4
1640072250000|2021-12-21 07:37:30|9547.3|9537.3|9550.1|9540.1|9550.1|9540.1|9547.3|9537.3|7
1640072260000|2021-12-21 07:37:40|9550|9540|9550.5|9540.5|9550.5|9540.5|9550|9540|5
1640072270000|2021-12-21 07:37:50|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.5|9540.5|3
1640072280000|2021-12-21 07:38:00|9552.8|9542.8|9551.8|9541.8|9552.8|9542.8|9550.9|9540.9|12
1640072290000|2021-12-21 07:38:10|9552.1|9542.1|9551.8|9541.8|9552.4|9542.4|9551.8|9541.8|4
1640072300000|2021-12-21 07:38:20|9552.3|9542.3|9552.4|9542.4|9552.4|9542.4|9552.3|9542.3|2
1640072310000|2021-12-21 07:38:30|9552.6|9542.6|9553|9543|9553|9543|9552.6|9542.6|3
1640072320000|2021-12-21 07:38:40|9553.3|9543.3|9550.6|9540.6|9553.9|9543.9|9550.6|9540.6|7
1640072330000|2021-12-21 07:38:50|9550.1|9540.1|9550.3|9540.3|9550.3|9540.3|9549.6|9539.6|5
1640072340000|2021-12-21 07:39:00|9550.4|9540.4|9549.1|9539.1|9551|9541|9549.1|9539.1|7
1640072350000|2021-12-21 07:39:10|9549.5|9539.5|9547.1|9537.1|9549.5|9539.5|9547.1|9537.1|4
1640072360000|2021-12-21 07:39:20|9547.5|9537.5|9547|9537|9547.6|9537.6|9546.8|9536.8|7
1640072370000|2021-12-21 07:39:30|9547.3|9537.3|9547.9|9537.9|9548.1|9538.1|9547.3|9537.3|4
1640072380000|2021-12-21 07:39:40|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1640072390000|2021-12-21 07:39:50|9548|9538|9548.3|9538.3|9548.3|9538.3|9548|9538|2
1640072400000|2021-12-21 07:40:00|9548|9538|9548|9538|9548.4|9538.4|9548|9538|4
1640072410000|2021-12-21 07:40:10|9548.3|9538.3|9547.8|9537.8|9548.3|9538.3|9547.8|9537.8|2
1640072420000|2021-12-21 07:40:20|9547.4|9537.4|9546.5|9536.5|9547.4|9537.4|9546.5|9536.5|3
1640072430000|2021-12-21 07:40:30|9546.3|9536.3|9543.6|9533.6|9547.3|9537.3|9543.4|9533.4|8
1640072440000|2021-12-21 07:40:40|9543.4|9533.4|9542.6|9532.6|9543.4|9533.4|9542.6|9532.6|7
1640072450000|2021-12-21 07:40:50|9543.1|9533.1|9542.4|9532.4|9543.1|9533.1|9542.4|9532.4|4
1640072460000|2021-12-21 07:41:00|9542.5|9532.5|9543.6|9533.6|9543.6|9533.6|9542.5|9532.5|7
1640072470000|2021-12-21 07:41:10|9543.5|9533.5|9544.3|9534.3|9544.3|9534.3|9543.5|9533.5|3
1640072480000|2021-12-21 07:41:20|9543.6|9533.6|9543.5|9533.5|9543.8|9533.8|9543.5|9533.5|3
1640072490000|2021-12-21 07:41:30|9542.6|9532.6|9542.6|9532.6|9543.6|9533.6|9542.6|9532.6|7
1640072500000|2021-12-21 07:41:40|9542.4|9532.4|9543.4|9533.4|9543.4|9533.4|9542.4|9532.4|3
1640072510000|2021-12-21 07:41:50|9542.9|9532.9|9542.4|9532.4|9542.9|9532.9|9542.4|9532.4|3
1640072520000|2021-12-21 07:42:00|9543.5|9533.5|9543.5|9533.5|9544.3|9534.3|9543.4|9533.4|11
1640072530000|2021-12-21 07:42:10|9543.6|9533.6|9543.1|9533.1|9544.3|9534.3|9543.1|9533.1|7
1640072540000|2021-12-21 07:42:20|9542.9|9532.9|9542.1|9532.1|9542.9|9532.9|9542.1|9532.1|2
1640072550000|2021-12-21 07:42:30|9542.8|9532.8|9543.4|9533.4|9543.4|9533.4|9542.6|9532.6|3
1640072560000|2021-12-21 07:42:40|9543.1|9533.1|9543.1|9533.1|9543.4|9533.4|9542.9|9532.9|4
1640072580000|2021-12-21 07:43:00|9543.4|9533.4|9543.6|9533.6|9543.6|9533.6|9543.4|9533.4|2
1640072600000|2021-12-21 07:43:20|9543.4|9533.4|9542.4|9532.4|9543.4|9533.4|9542.4|9532.4|2
1640072620000|2021-12-21 07:43:40|9542.8|9532.8|9542|9532|9543|9533|9542|9532|5
1640072630000|2021-12-21 07:43:50|9541.5|9531.5|9540.3|9530.3|9541.8|9531.8|9540.3|9530.3|5
1640072640000|2021-12-21 07:44:00|9540|9530|9540.1|9530.1|9540.3|9530.3|9539.8|9529.8|6
1640072650000|2021-12-21 07:44:10|9539.8|9529.8|9540.3|9530.3|9540.3|9530.3|9539.8|9529.8|5
1640072660000|2021-12-21 07:44:20|9539.8|9529.8|9539|9529|9539.8|9529.8|9539|9529|3
1640072670000|2021-12-21 07:44:30|9538.4|9528.4|9538.1|9528.1|9538.9|9528.9|9538|9528|4
1640072680000|2021-12-21 07:44:40|9538|9528|9537|9527|9538|9528|9537|9527|2
1640072690000|2021-12-21 07:44:50|9536.6|9526.6|9536.1|9526.1|9536.6|9526.6|9536.1|9526.1|3
1640072700000|2021-12-21 07:45:00|9535.5|9525.5|9537.4|9527.4|9537.4|9527.4|9535.5|9525.5|6
1640072710000|2021-12-21 07:45:10|9537.3|9527.3|9534.1|9524.1|9537.3|9527.3|9531.8|9521.8|8
1640072720000|2021-12-21 07:45:20|9533.6|9523.6|9535.9|9525.9|9536.8|9526.8|9533.5|9523.5|9
1640072730000|2021-12-21 07:45:30|9535.6|9525.6|9536|9526|9536|9526|9535.4|9525.4|4
1640072740000|2021-12-21 07:45:40|9535.6|9525.6|9534.9|9524.9|9535.6|9525.6|9534.9|9524.9|2
1640072750000|2021-12-21 07:45:50|9535.4|9525.4|9536|9526|9536|9526|9535.4|9525.4|5
1640072760000|2021-12-21 07:46:00|9535.9|9525.9|9536|9526|9536|9526|9535.9|9525.9|2
1640072770000|2021-12-21 07:46:10|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|1
1640072780000|2021-12-21 07:46:20|9534.5|9524.5|9532.1|9522.1|9534.5|9524.5|9531.9|9521.9|7
1640072790000|2021-12-21 07:46:30|9531.9|9521.9|9533.5|9523.5|9533.6|9523.6|9531.6|9521.6|12
1640072800000|2021-12-21 07:46:40|9533.1|9523.1|9532.9|9522.9|9533.5|9523.5|9532.9|9522.9|6
1640072810000|2021-12-21 07:46:50|9532.6|9522.6|9533.1|9523.1|9533.1|9523.1|9532.6|9522.6|2
1640072820000|2021-12-21 07:47:00|9533|9523|9530.9|9520.9|9533|9523|9530.3|9520.3|11
1640072830000|2021-12-21 07:47:10|9530.3|9520.3|9530.1|9520.1|9530.3|9520.3|9529|9519|6
1640072840000|2021-12-21 07:47:20|9530.4|9520.4|9530.5|9520.5|9530.5|9520.5|9530.4|9520.4|2
1640072850000|2021-12-21 07:47:30|9530.1|9520.1|9530.3|9520.3|9530.3|9520.3|9529.9|9519.9|6
1640072860000|2021-12-21 07:47:40|9530.4|9520.4|9533.9|9523.9|9534.1|9524.1|9530.4|9520.4|5
1640072870000|2021-12-21 07:47:50|9533.6|9523.6|9534|9524|9534|9524|9533.6|9523.6|2
1640072880000|2021-12-21 07:48:00|9534.3|9524.3|9534.1|9524.1|9534.3|9524.3|9534|9524|9
1640072890000|2021-12-21 07:48:10|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.1|9524.1|3
1640072900000|2021-12-21 07:48:20|9534.1|9524.1|9533.3|9523.3|9534.1|9524.1|9530|9520|13
1640072910000|2021-12-21 07:48:30|9533.8|9523.8|9532.9|9522.9|9533.9|9523.9|9532.9|9522.9|3
1640072920000|2021-12-21 07:48:40|9532.5|9522.5|9532|9522|9532.5|9522.5|9531.8|9521.8|6
1640072930000|2021-12-21 07:48:50|9532.3|9522.3|9529.3|9519.3|9533.8|9523.8|9529.3|9519.3|9
1640072940000|2021-12-21 07:49:00|9529.5|9519.5|9531.9|9521.9|9532.1|9522.1|9529.5|9519.5|5
1640072950000|2021-12-21 07:49:10|9532.5|9522.5|9532.9|9522.9|9533.6|9523.6|9532.3|9522.3|7
1640072960000|2021-12-21 07:49:20|9532.5|9522.5|9533.9|9523.9|9533.9|9523.9|9532.5|9522.5|6
1640072970000|2021-12-21 07:49:30|9534.1|9524.1|9531.6|9521.6|9534.1|9524.1|9531.6|9521.6|4
1640072980000|2021-12-21 07:49:40|9531.4|9521.4|9530.5|9520.5|9531.8|9521.8|9530.5|9520.5|9
1640072990000|2021-12-21 07:49:50|9529.6|9519.6|9530.5|9520.5|9530.5|9520.5|9529.6|9519.6|2
1640073000000|2021-12-21 07:50:00|9530.8|9520.8|9531.9|9521.9|9532.3|9522.3|9530.8|9520.8|5
1640073010000|2021-12-21 07:50:10|9532.3|9522.3|9531.9|9521.9|9532.3|9522.3|9531.9|9521.9|4
1640073020000|2021-12-21 07:50:20|9531.6|9521.6|9532.5|9522.5|9533|9523|9531.3|9521.3|7
1640073030000|2021-12-21 07:50:30|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9532.5|9522.5|2
1640073050000|2021-12-21 07:50:50|9532.3|9522.3|9532|9522|9532.3|9522.3|9532|9522|2
1640073060000|2021-12-21 07:51:00|9531.6|9521.6|9529.8|9519.8|9532|9522|9529.8|9519.8|9
1640073070000|2021-12-21 07:51:10|9530|9520|9531|9521|9531|9521|9530|9520|4
1640073080000|2021-12-21 07:51:20|9531.5|9521.5|9531.1|9521.1|9531.5|9521.5|9531.1|9521.1|3
1640073090000|2021-12-21 07:51:30|9531.3|9521.3|9531.4|9521.4|9532|9522|9530.9|9520.9|6
1640073100000|2021-12-21 07:51:40|9531.1|9521.1|9532|9522|9532.3|9522.3|9530.9|9520.9|6
1640073110000|2021-12-21 07:51:50|9532.3|9522.3|9532|9522|9532.3|9522.3|9532|9522|4
1640073120000|2021-12-21 07:52:00|9532.3|9522.3|9531.8|9521.8|9533.5|9523.5|9531.4|9521.4|11
1640073130000|2021-12-21 07:52:10|9532.1|9522.1|9532|9522|9532.1|9522.1|9531.4|9521.4|8
1640073140000|2021-12-21 07:52:20|9533|9523|9533.9|9523.9|9533.9|9523.9|9533|9523|6
1640073150000|2021-12-21 07:52:30|9534.1|9524.1|9533.9|9523.9|9534.1|9524.1|9533.4|9523.4|4
1640073160000|2021-12-21 07:52:40|9533.5|9523.5|9531.6|9521.6|9533.6|9523.6|9531.6|9521.6|5
1640073170000|2021-12-21 07:52:50|9531.9|9521.9|9532.6|9522.6|9532.6|9522.6|9531.9|9521.9|3
1640073180000|2021-12-21 07:53:00|9532.5|9522.5|9532.8|9522.8|9532.8|9522.8|9531.9|9521.9|8
1640073190000|2021-12-21 07:53:10|9533|9523|9533.5|9523.5|9534.1|9524.1|9531.8|9521.8|11
1640073200000|2021-12-21 07:53:20|9533.8|9523.8|9533.8|9523.8|9533.9|9523.9|9533.3|9523.3|7
1640073210000|2021-12-21 07:53:30|9534|9524|9532.9|9522.9|9534|9524|9532.9|9522.9|3
1640073220000|2021-12-21 07:53:40|9532.6|9522.6|9532.8|9522.8|9532.8|9522.8|9532.3|9522.3|4
1640073240000|2021-12-21 07:54:00|9533|9523|9534.1|9524.1|9534.1|9524.1|9533|9523|3
1640073260000|2021-12-21 07:54:20|9535|9525|9533.4|9523.4|9535|9525|9532.5|9522.5|12
1640073270000|2021-12-21 07:54:30|9533.1|9523.1|9531.4|9521.4|9533.1|9523.1|9531.1|9521.1|15
1640073280000|2021-12-21 07:54:40|9531.1|9521.1|9531.1|9521.1|9531.3|9521.3|9530.8|9520.8|9
1640073290000|2021-12-21 07:54:50|9530.5|9520.5|9530|9520|9530.8|9520.8|9529.9|9519.9|7
1640073300000|2021-12-21 07:55:00|9529.8|9519.8|9532.3|9522.3|9532.3|9522.3|9528.9|9518.9|11
1640073310000|2021-12-21 07:55:10|9532|9522|9532|9522|9532|9522|9531.3|9521.3|6
1640073320000|2021-12-21 07:55:20|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1640073330000|2021-12-21 07:55:30|9531.5|9521.5|9530.5|9520.5|9531.5|9521.5|9530|9520|10
1640073340000|2021-12-21 07:55:40|9530.8|9520.8|9530.5|9520.5|9530.8|9520.8|9530.5|9520.5|4
1640073350000|2021-12-21 07:55:50|9530.8|9520.8|9531|9521|9531|9521|9530.8|9520.8|2
1640073360000|2021-12-21 07:56:00|9531.3|9521.3|9534.3|9524.3|9534.3|9524.3|9531.3|9521.3|7
1640073370000|2021-12-21 07:56:10|9534|9524|9533.8|9523.8|9534|9524|9532.8|9522.8|7
1640073380000|2021-12-21 07:56:20|9534|9524|9534|9524|9534.3|9524.3|9533.8|9523.8|7
1640073390000|2021-12-21 07:56:30|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1640073400000|2021-12-21 07:56:40|9534|9524|9533.5|9523.5|9534.3|9524.3|9533.3|9523.3|7
1640073410000|2021-12-21 07:56:50|9533.3|9523.3|9532.3|9522.3|9533.3|9523.3|9531|9521|4
1640073420000|2021-12-21 07:57:00|9532|9522|9532.5|9522.5|9532.8|9522.8|9531.8|9521.8|7
1640073430000|2021-12-21 07:57:10|9532.3|9522.3|9533.5|9523.5|9533.8|9523.8|9532.3|9522.3|7
1640073450000|2021-12-21 07:57:30|9533.3|9523.3|9532.3|9522.3|9533.5|9523.5|9532.3|9522.3|6
1640073460000|2021-12-21 07:57:40|9532|9522|9529.5|9519.5|9532.3|9522.3|9529.5|9519.5|8
1640073470000|2021-12-21 07:57:50|9529.3|9519.3|9529.8|9519.8|9529.8|9519.8|9529|9519|6
1640073480000|2021-12-21 07:58:00|9530|9520|9529.5|9519.5|9530|9520|9529.5|9519.5|5
1640073490000|2021-12-21 07:58:10|9529.8|9519.8|9530.3|9520.3|9530.3|9520.3|9529.8|9519.8|5
1640073500000|2021-12-21 07:58:20|9530|9520|9529.5|9519.5|9530|9520|9529.3|9519.3|9
1640073510000|2021-12-21 07:58:30|9529.8|9519.8|9530|9520|9530|9520|9529.8|9519.8|2
1640073520000|2021-12-21 07:58:40|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1640073530000|2021-12-21 07:58:50|9529.3|9519.3|9530.3|9520.3|9530.3|9520.3|9529.3|9519.3|5
1640073540000|2021-12-21 07:59:00|9531.8|9521.8|9532.8|9522.8|9532.8|9522.8|9531.8|9521.8|6
1640073550000|2021-12-21 07:59:10|9532.5|9522.5|9533.3|9523.3|9533.5|9523.5|9532.5|9522.5|5
1640073560000|2021-12-21 07:59:20|9533|9523|9533.3|9523.3|9533.3|9523.3|9532.8|9522.8|4
1640073570000|2021-12-21 07:59:30|9533.5|9523.5|9533.5|9523.5|9533.8|9523.8|9533.5|9523.5|3
1640073580000|2021-12-21 07:59:40|9532.8|9522.8|9533.8|9523.8|9534|9524|9532.8|9522.8|6
1640073590000|2021-12-21 07:59:50|9534|9524|9537.8|9527.8|9537.8|9527.8|9533.8|9523.8|8
1640073600000|2021-12-21 08:00:00|9538.3|9528.3|9532.3|9522.3|9539.9|9529.9|9532|9522|18
1640073610000|2021-12-21 08:00:10|9532|9522|9525.5|9515.5|9532|9522|9525|9515|20
1640073620000|2021-12-21 08:00:20|9525.3|9515.3|9522.8|9512.8|9525.5|9515.5|9522.5|9512.5|9
1640073630000|2021-12-21 08:00:30|9523.5|9513.5|9527.5|9517.5|9529.5|9519.5|9523.5|9513.5|8
1640073640000|2021-12-21 08:00:40|9527|9517|9526.3|9516.3|9527|9517|9526|9516|14
1640073650000|2021-12-21 08:00:50|9525.8|9515.8|9525|9515|9526.3|9516.3|9525|9515|13
1640073660000|2021-12-21 08:01:00|9525.5|9515.5|9525.5|9515.5|9525.8|9515.8|9524.3|9514.3|13
1640073670000|2021-12-21 08:01:10|9525|9515|9524.8|9514.8|9525|9515|9524.3|9514.3|11
1640073680000|2021-12-21 08:01:20|9524.3|9514.3|9524.8|9514.8|9524.8|9514.8|9524.3|9514.3|5
1640073690000|2021-12-21 08:01:30|9524.5|9514.5|9524.5|9514.5|9524.8|9514.8|9524|9514|8
1640073700000|2021-12-21 08:01:40|9525|9515|9525.5|9515.5|9525.5|9515.5|9524.5|9514.5|4
1640073710000|2021-12-21 08:01:50|9525.8|9515.8|9525.5|9515.5|9526|9516|9525.5|9515.5|3
1640073720000|2021-12-21 08:02:00|9526|9516|9524.5|9514.5|9526|9516|9524.5|9514.5|4
1640073730000|2021-12-21 08:02:10|9524.8|9514.8|9525.8|9515.8|9527.3|9517.3|9524.8|9514.8|9
1640073740000|2021-12-21 08:02:20|9525.5|9515.5|9524.3|9514.3|9525.5|9515.5|9524.3|9514.3|6
1640073750000|2021-12-21 08:02:30|9524.5|9514.5|9524.3|9514.3|9524.5|9514.5|9524.3|9514.3|2
1640073760000|2021-12-21 08:02:40|9523.5|9513.5|9522.3|9512.3|9523.5|9513.5|9522.3|9512.3|10
1640073770000|2021-12-21 08:02:50|9522.5|9512.5|9521|9511|9522.5|9512.5|9521|9511|3
1640073780000|2021-12-21 08:03:00|9521.3|9511.3|9525|9515|9525.8|9515.8|9521.3|9511.3|11
1640073790000|2021-12-21 08:03:10|9525.3|9515.3|9522.6|9512.6|9526.3|9516.3|9522.5|9512.5|10
1640073800000|2021-12-21 08:03:20|9522.4|9512.4|9519.4|9509.4|9522.4|9512.4|9519.4|9509.4|5
1640073810000|2021-12-21 08:03:30|9519.1|9509.1|9518.5|9508.5|9519.1|9509.1|9517.8|9507.8|8
1640073820000|2021-12-21 08:03:40|9518.8|9508.8|9518.8|9508.8|9519.3|9509.3|9518.8|9508.8|3
1640073830000|2021-12-21 08:03:50|9519.8|9509.8|9520.5|9510.5|9520.8|9510.8|9519.8|9509.8|3
1640073840000|2021-12-21 08:04:00|9520.8|9510.8|9519.8|9509.8|9521|9511|9519.8|9509.8|9
1640073850000|2021-12-21 08:04:10|9518.5|9508.5|9519.8|9509.8|9520|9510|9518.5|9508.5|5
1640073860000|2021-12-21 08:04:20|9520.5|9510.5|9520.3|9510.3|9520.5|9510.5|9519.8|9509.8|7
1640073870000|2021-12-21 08:04:30|9521|9511|9521.5|9511.5|9523|9513|9521|9511|6
1640073880000|2021-12-21 08:04:40|9521.8|9511.8|9522|9512|9523.3|9513.3|9521.5|9511.5|6
1640073890000|2021-12-21 08:04:50|9521.8|9511.8|9525|9515|9525|9515|9521.8|9511.8|8
1640073900000|2021-12-21 08:05:00|9525.3|9515.3|9526.1|9516.1|9526.1|9516.1|9525.3|9515.3|2
1640073910000|2021-12-21 08:05:10|9527.3|9517.3|9528.3|9518.3|9528.3|9518.3|9525.8|9515.8|7
1640073920000|2021-12-21 08:05:20|9528|9518|9528|9518|9528|9518|9525.3|9515.3|9
1640073930000|2021-12-21 08:05:30|9527.8|9517.8|9521.5|9511.5|9527.8|9517.8|9521.5|9511.5|7
1640073940000|2021-12-21 08:05:40|9521.3|9511.3|9517.3|9507.3|9521.5|9511.5|9516.5|9506.5|11
1640073950000|2021-12-21 08:05:50|9516.8|9506.8|9516.8|9506.8|9517.5|9507.5|9516.5|9506.5|7
1640073960000|2021-12-21 08:06:00|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1640073970000|2021-12-21 08:06:10|9519|9509|9520|9510|9520|9510|9518.8|9508.8|10
1640073980000|2021-12-21 08:06:20|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|1
1640073990000|2021-12-21 08:06:30|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9521.3|9511.3|2
1640074000000|2021-12-21 08:06:40|9522|9512|9521|9511|9522|9512|9519.5|9509.5|8
1640074010000|2021-12-21 08:06:50|9521.5|9511.5|9520.3|9510.3|9521.5|9511.5|9520|9510|4
1640074020000|2021-12-21 08:07:00|9520|9510|9519.8|9509.8|9521.8|9511.8|9519.8|9509.8|10
1640074030000|2021-12-21 08:07:10|9520.8|9510.8|9519.8|9509.8|9520.8|9510.8|9519.3|9509.3|8
1640074040000|2021-12-21 08:07:20|9519.5|9509.5|9518.3|9508.3|9519.5|9509.5|9518|9508|9
1640074050000|2021-12-21 08:07:30|9518.5|9508.5|9519|9509|9519.3|9509.3|9518.5|9508.5|12
1640074060000|2021-12-21 08:07:40|9519.3|9509.3|9519.5|9509.5|9519.5|9509.5|9519.3|9509.3|2
1640074070000|2021-12-21 08:07:50|9521.4|9511.4|9521.3|9511.3|9521.4|9511.4|9521.3|9511.3|2
1640074080000|2021-12-21 08:08:00|9522|9512|9522|9512|9522|9512|9522|9512|1
1640074100000|2021-12-21 08:08:20|9522.3|9512.3|9521|9511|9522.3|9512.3|9520.3|9510.3|6
1640074110000|2021-12-21 08:08:30|9520.8|9510.8|9520.3|9510.3|9521.3|9511.3|9520.3|9510.3|7
1640074120000|2021-12-21 08:08:40|9521.5|9511.5|9520.3|9510.3|9521.8|9511.8|9520.3|9510.3|7
1640074130000|2021-12-21 08:08:50|9519.8|9509.8|9517|9507|9519.8|9509.8|9517|9507|14
1640074140000|2021-12-21 08:09:00|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9516.3|9506.3|8
1640074150000|2021-12-21 08:09:10|9517|9507|9517.3|9507.3|9518.3|9508.3|9517|9507|7
1640074160000|2021-12-21 08:09:20|9517.5|9507.5|9516.5|9506.5|9517.5|9507.5|9516.3|9506.3|6
1640074170000|2021-12-21 08:09:30|9516.8|9506.8|9516|9506|9516.8|9506.8|9515.8|9505.8|8
1640074180000|2021-12-21 08:09:40|9515.8|9505.8|9519|9509|9519|9509|9515.8|9505.8|8
1640074190000|2021-12-21 08:09:50|9519.5|9509.5|9519.8|9509.8|9519.8|9509.8|9519.5|9509.5|2
1640074200000|2021-12-21 08:10:00|9520.3|9510.3|9522.5|9512.5|9522.5|9512.5|9520.3|9510.3|6
1640074210000|2021-12-21 08:10:10|9522.3|9512.3|9520.3|9510.3|9522.3|9512.3|9519.8|9509.8|5
1640074220000|2021-12-21 08:10:20|9520.5|9510.5|9520.5|9510.5|9520.8|9510.8|9520.5|9510.5|5
1640074230000|2021-12-21 08:10:30|9520.8|9510.8|9517|9507|9520.8|9510.8|9517|9507|11
1640074240000|2021-12-21 08:10:40|9516.8|9506.8|9518.8|9508.8|9518.8|9508.8|9516.5|9506.5|11
1640074250000|2021-12-21 08:10:50|9519.5|9509.5|9519.8|9509.8|9520|9510|9519.3|9509.3|6
1640074260000|2021-12-21 08:11:00|9519.5|9509.5|9520.3|9510.3|9520.8|9510.8|9519.5|9509.5|8
1640074270000|2021-12-21 08:11:10|9520.5|9510.5|9522|9512|9522|9512|9520.5|9510.5|7
1640074280000|2021-12-21 08:11:20|9521.8|9511.8|9522.5|9512.5|9522.5|9512.5|9521.8|9511.8|4
1640074290000|2021-12-21 08:11:30|9522.3|9512.3|9522|9512|9522.5|9512.5|9522|9512|5
1640074300000|2021-12-21 08:11:40|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9520.8|9510.8|6
1640074310000|2021-12-21 08:11:50|9520.8|9510.8|9520.3|9510.3|9521|9511|9520|9510|5
1640074320000|2021-12-21 08:12:00|9520.5|9510.5|9521|9511|9521|9511|9520.3|9510.3|5
1640074330000|2021-12-21 08:12:10|9521.5|9511.5|9522|9512|9522.3|9512.3|9521.5|9511.5|5
1640074350000|2021-12-21 08:12:30|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9521.3|9511.3|3
1640074360000|2021-12-21 08:12:40|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1640074370000|2021-12-21 08:12:50|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9519.5|9509.5|14
1640074380000|2021-12-21 08:13:00|9521|9511|9522|9512|9522|9512|9521|9511|8
1640074390000|2021-12-21 08:13:10|9522.3|9512.3|9521.5|9511.5|9522.3|9512.3|9521.5|9511.5|4
1640074400000|2021-12-21 08:13:20|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9520.8|9510.8|8
1640074410000|2021-12-21 08:13:30|9521.5|9511.5|9521.8|9511.8|9521.8|9511.8|9521.5|9511.5|2
1640074420000|2021-12-21 08:13:40|9521.5|9511.5|9522.5|9512.5|9522.5|9512.5|9521.5|9511.5|4
1640074430000|2021-12-21 08:13:50|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522.5|9512.5|2
1640074440000|2021-12-21 08:14:00|9521.8|9511.8|9522|9512|9522|9512|9521.8|9511.8|6
1640074450000|2021-12-21 08:14:10|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1640074460000|2021-12-21 08:14:20|9521.5|9511.5|9519|9509|9521.5|9511.5|9518.3|9508.3|6
1640074470000|2021-12-21 08:14:30|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1640074480000|2021-12-21 08:14:40|9520.5|9510.5|9521.8|9511.8|9521.8|9511.8|9520.5|9510.5|4
1640074490000|2021-12-21 08:14:50|9521.3|9511.3|9520.8|9510.8|9521.3|9511.3|9520.5|9510.5|4
1640074500000|2021-12-21 08:15:00|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9521.3|9511.3|7
1640074510000|2021-12-21 08:15:10|9522|9512|9524.8|9514.8|9524.8|9514.8|9522|9512|2
1640074520000|2021-12-21 08:15:20|9525|9515|9525|9515|9525|9515|9525|9515|1
1640074540000|2021-12-21 08:15:40|9524.5|9514.5|9523.3|9513.3|9524.5|9514.5|9523.3|9513.3|6
1640074550000|2021-12-21 08:15:50|9523|9513|9523|9513|9523.3|9513.3|9523|9513|3
1640074560000|2021-12-21 08:16:00|9523.3|9513.3|9523|9513|9523.3|9513.3|9523|9513|4
1640074570000|2021-12-21 08:16:10|9524|9514|9524|9514|9524|9514|9524|9514|1
1640074580000|2021-12-21 08:16:20|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523.3|9513.3|4
1640074590000|2021-12-21 08:16:30|9523.5|9513.5|9523.8|9513.8|9523.8|9513.8|9523.5|9513.5|4
1640074600000|2021-12-21 08:16:40|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523|9513|4
1640074610000|2021-12-21 08:16:50|9523|9513|9522.8|9512.8|9523|9513|9522.8|9512.8|2
1640074620000|2021-12-21 08:17:00|9523.3|9513.3|9523.8|9513.8|9523.8|9513.8|9523.3|9513.3|3
1640074630000|2021-12-21 08:17:10|9523.5|9513.5|9523.8|9513.8|9523.8|9513.8|9523.3|9513.3|4
1640074640000|2021-12-21 08:17:20|9523.5|9513.5|9523.3|9513.3|9524.3|9514.3|9523.3|9513.3|6
1640074650000|2021-12-21 08:17:30|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1640074660000|2021-12-21 08:17:40|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|1
1640074670000|2021-12-21 08:17:50|9523|9513|9523|9513|9523|9513|9523|9513|1
1640074680000|2021-12-21 08:18:00|9522.8|9512.8|9522.8|9512.8|9523|9513|9522.8|9512.8|3
1640074690000|2021-12-21 08:18:10|9523|9513|9523|9513|9523|9513|9523|9513|1
1640074700000|2021-12-21 08:18:20|9522.8|9512.8|9520.3|9510.3|9522.8|9512.8|9520.3|9510.3|7
1640074710000|2021-12-21 08:18:30|9519.8|9509.8|9520|9510|9520|9510|9519.3|9509.3|5
1640074720000|2021-12-21 08:18:40|9520.3|9510.3|9522.8|9512.8|9522.8|9512.8|9520.3|9510.3|4
1640074730000|2021-12-21 08:18:50|9523|9513|9523.5|9513.5|9523.5|9513.5|9523|9513|3
1640074740000|2021-12-21 08:19:00|9523.3|9513.3|9520.5|9510.5|9523.3|9513.3|9520.3|9510.3|10
1640074750000|2021-12-21 08:19:10|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1640074760000|2021-12-21 08:19:20|9520.5|9510.5|9519.5|9509.5|9520.5|9510.5|9519.3|9509.3|6
1640074780000|2021-12-21 08:19:40|9519.8|9509.8|9519.8|9509.8|9520|9510|9519.8|9509.8|3
1640074800000|2021-12-21 08:20:00|9521.8|9511.8|9522.8|9512.8|9523.8|9513.8|9521.8|9511.8|6
1640074810000|2021-12-21 08:20:10|9522.5|9512.5|9521.5|9511.5|9522.8|9512.8|9521.5|9511.5|5
1640074820000|2021-12-21 08:20:20|9521.3|9511.3|9520.8|9510.8|9521.3|9511.3|9520.3|9510.3|4
1640074830000|2021-12-21 08:20:30|9520.5|9510.5|9519.3|9509.3|9520.5|9510.5|9519.3|9509.3|13
1640074840000|2021-12-21 08:20:40|9519.5|9509.5|9519.3|9509.3|9519.5|9509.5|9519|9509|4
1640074850000|2021-12-21 08:20:50|9519.5|9509.5|9519.3|9509.3|9519.8|9509.8|9519.3|9509.3|4
1640074860000|2021-12-21 08:21:00|9519.5|9509.5|9519.3|9509.3|9519.5|9509.5|9519|9509|4
1640074880000|2021-12-21 08:21:20|9519|9509|9518.3|9508.3|9519|9509|9518|9508|8
1640074890000|2021-12-21 08:21:30|9518.8|9508.8|9518|9508|9518.8|9508.8|9518|9508|2
1640074900000|2021-12-21 08:21:40|9518.3|9508.3|9517|9507|9518.3|9508.3|9516.8|9506.8|9
1640074910000|2021-12-21 08:21:50|9516.5|9506.5|9516.8|9506.8|9516.8|9506.8|9516.5|9506.5|4
1640074920000|2021-12-21 08:22:00|9517|9507|9517.8|9507.8|9517.8|9507.8|9517|9507|6
1640074930000|2021-12-21 08:22:10|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1640074940000|2021-12-21 08:22:20|9517.5|9507.5|9517.8|9507.8|9517.8|9507.8|9517.5|9507.5|2
1640074950000|2021-12-21 08:22:30|9517|9507|9517.5|9507.5|9517.5|9507.5|9517|9507|5
1640074960000|2021-12-21 08:22:40|9518|9508|9518|9508|9518.3|9508.3|9518|9508|3
1640074980000|2021-12-21 08:23:00|9517.5|9507.5|9521.8|9511.8|9522|9512|9517.5|9507.5|11
1640074990000|2021-12-21 08:23:10|9522|9512|9522|9512|9522.3|9512.3|9522|9512|3
1640075000000|2021-12-21 08:23:20|9521.3|9511.3|9522.8|9512.8|9522.8|9512.8|9521.3|9511.3|6
1640075010000|2021-12-21 08:23:30|9522.3|9512.3|9522.8|9512.8|9522.8|9512.8|9522.3|9512.3|3
1640075020000|2021-12-21 08:23:40|9523|9513|9523|9513|9523|9513|9523|9513|1
1640075030000|2021-12-21 08:23:50|9522.8|9512.8|9520|9510|9522.8|9512.8|9520|9510|3
1640075040000|2021-12-21 08:24:00|9519.5|9509.5|9519.3|9509.3|9519.5|9509.5|9519.3|9509.3|2
1640075050000|2021-12-21 08:24:10|9519|9509|9518.3|9508.3|9519|9509|9518.3|9508.3|3
1640075060000|2021-12-21 08:24:20|9518|9508|9518.5|9508.5|9518.5|9508.5|9518|9508|2
1640075070000|2021-12-21 08:24:30|9518.3|9508.3|9517.8|9507.8|9518.3|9508.3|9517.8|9507.8|2
1640075080000|2021-12-21 08:24:40|9517.5|9507.5|9516.8|9506.8|9517.5|9507.5|9516.5|9506.5|4
1640075090000|2021-12-21 08:24:50|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1640075100000|2021-12-21 08:25:00|9516.8|9506.8|9516.3|9506.3|9516.8|9506.8|9516.3|9506.3|3
1640075140000|2021-12-21 08:25:40|9516|9506|9514.3|9504.3|9516|9506|9514.3|9504.3|3
1640075160000|2021-12-21 08:26:00|9514|9504|9514.3|9504.3|9514.3|9504.3|9513.3|9503.3|8
1640075170000|2021-12-21 08:26:10|9514|9504|9514.3|9504.3|9514.3|9504.3|9514|9504|2
1640075180000|2021-12-21 08:26:20|9514|9504|9514|9504|9514|9504|9514|9504|1
1640075190000|2021-12-21 08:26:30|9513.8|9503.8|9513.5|9503.5|9513.8|9503.8|9512.5|9502.5|10
1640075200000|2021-12-21 08:26:40|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|2
1640075210000|2021-12-21 08:26:50|9513.8|9503.8|9513.8|9503.8|9514|9504|9513.8|9503.8|3
1640075220000|2021-12-21 08:27:00|9514|9504|9517|9507|9517|9507|9514|9504|4
1640075230000|2021-12-21 08:27:10|9516.8|9506.8|9516.3|9506.3|9516.8|9506.8|9516|9506|5
1640075240000|2021-12-21 08:27:20|9515.5|9505.5|9517|9507|9517.3|9507.3|9515.5|9505.5|11
1640075250000|2021-12-21 08:27:30|9516.8|9506.8|9516.8|9506.8|9517.3|9507.3|9516.8|9506.8|5
1640075260000|2021-12-21 08:27:40|9517|9507|9516|9506|9517|9507|9516|9506|3
1640075270000|2021-12-21 08:27:50|9516.3|9506.3|9515.5|9505.5|9516.8|9506.8|9515.5|9505.5|5
1640075280000|2021-12-21 08:28:00|9515.8|9505.8|9518.5|9508.5|9518.5|9508.5|9515.5|9505.5|5
1640075290000|2021-12-21 08:28:10|9518.8|9508.8|9519|9509|9519|9509|9518.8|9508.8|2
1640075300000|2021-12-21 08:28:20|9519.5|9509.5|9519.8|9509.8|9520.3|9510.3|9519.5|9509.5|5
1640075310000|2021-12-21 08:28:30|9519.5|9509.5|9519.3|9509.3|9519.5|9509.5|9519.3|9509.3|2
1640075320000|2021-12-21 08:28:40|9519.5|9509.5|9520|9510|9520|9510|9519.5|9509.5|3
1640075330000|2021-12-21 08:28:50|9519.8|9509.8|9520.3|9510.3|9520.5|9510.5|9519.8|9509.8|4
1640075340000|2021-12-21 08:29:00|9520.5|9510.5|9519.3|9509.3|9520.5|9510.5|9519.3|9509.3|4
1640075350000|2021-12-21 08:29:10|9519|9509|9518|9508|9519|9509|9518|9508|3
1640075360000|2021-12-21 08:29:20|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1640075370000|2021-12-21 08:29:30|9517|9507|9519.3|9509.3|9519.3|9509.3|9517|9507|4
1640075380000|2021-12-21 08:29:40|9519.5|9509.5|9521|9511|9521.8|9511.8|9519.5|9509.5|7
1640075390000|2021-12-21 08:29:50|9520.8|9510.8|9519.3|9509.3|9520.8|9510.8|9519.3|9509.3|5
1640075400000|2021-12-21 08:30:00|9518.8|9508.8|9517|9507|9518.8|9508.8|9517|9507|10
1640075410000|2021-12-21 08:30:10|9516.8|9506.8|9515|9505|9516.8|9506.8|9515|9505|7
1640075420000|2021-12-21 08:30:20|9514.5|9504.5|9515.3|9505.3|9515.3|9505.3|9514.5|9504.5|6
1640075430000|2021-12-21 08:30:30|9515|9505|9514|9504|9515.3|9505.3|9513.5|9503.5|7
1640075440000|2021-12-21 08:30:40|9514.8|9504.8|9516.4|9506.4|9516.5|9506.5|9514.8|9504.8|7
1640075450000|2021-12-21 08:30:50|9516.6|9506.6|9520|9510|9521.3|9511.3|9516.6|9506.6|12
1640075460000|2021-12-21 08:31:00|9519.8|9509.8|9520|9510|9520|9510|9518.8|9508.8|9
1640075470000|2021-12-21 08:31:10|9520.3|9510.3|9520|9510|9521|9511|9520|9510|7
1640075480000|2021-12-21 08:31:20|9519.5|9509.5|9520.5|9510.5|9521.3|9511.3|9519.5|9509.5|6
1640075490000|2021-12-21 08:31:30|9520.3|9510.3|9520.5|9510.5|9521|9511|9520|9510|7
1640075500000|2021-12-21 08:31:40|9520.8|9510.8|9516.8|9506.8|9520.8|9510.8|9516.8|9506.8|10
1640075510000|2021-12-21 08:31:50|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9514.3|9504.3|10
1640075520000|2021-12-21 08:32:00|9516.8|9506.8|9516.8|9506.8|9517.5|9507.5|9516.8|9506.8|6
1640075530000|2021-12-21 08:32:10|9517|9507|9519.3|9509.3|9519.8|9509.8|9517|9507|8
1640075540000|2021-12-21 08:32:20|9519|9509|9520.8|9510.8|9520.8|9510.8|9519|9509|6
1640075550000|2021-12-21 08:32:30|9521.5|9511.5|9521.3|9511.3|9521.8|9511.8|9520.3|9510.3|7
1640075560000|2021-12-21 08:32:40|9521|9511|9521|9511|9521.5|9511.5|9520.8|9510.8|7
1640075570000|2021-12-21 08:32:50|9521.3|9511.3|9521.5|9511.5|9521.5|9511.5|9521.3|9511.3|2
1640075580000|2021-12-21 08:33:00|9521.8|9511.8|9521|9511|9521.8|9511.8|9521|9511|3
1640075590000|2021-12-21 08:33:10|9520.8|9510.8|9519.5|9509.5|9520.8|9510.8|9519.5|9509.5|4
1640075600000|2021-12-21 08:33:20|9518.8|9508.8|9517|9507|9518.8|9508.8|9517|9507|4
1640075610000|2021-12-21 08:33:30|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1640075620000|2021-12-21 08:33:40|9517.5|9507.5|9519.3|9509.3|9519.3|9509.3|9517.5|9507.5|6
1640075630000|2021-12-21 08:33:50|9519.5|9509.5|9519|9509|9519.5|9509.5|9518|9508|8
1640075640000|2021-12-21 08:34:00|9518.8|9508.8|9520|9510|9520|9510|9518.8|9508.8|4
1640075650000|2021-12-21 08:34:10|9520.3|9510.3|9523.3|9513.3|9523.3|9513.3|9520.3|9510.3|6
1640075660000|2021-12-21 08:34:20|9523|9513|9522.8|9512.8|9524|9514|9522.8|9512.8|10
1640075670000|2021-12-21 08:34:30|9521.8|9511.8|9522|9512|9522|9512|9521.8|9511.8|2
1640075680000|2021-12-21 08:34:40|9522.5|9512.5|9523|9513|9523|9513|9522.5|9512.5|3
1640075690000|2021-12-21 08:34:50|9522.8|9512.8|9523.3|9513.3|9523.3|9513.3|9522|9512|11
1640075700000|2021-12-21 08:35:00|9523.5|9513.5|9523.5|9513.5|9523.8|9513.8|9523.3|9513.3|7
1640075710000|2021-12-21 08:35:10|9523.3|9513.3|9521.5|9511.5|9523.3|9513.3|9521.5|9511.5|4
1640075720000|2021-12-21 08:35:20|9521.8|9511.8|9522.3|9512.3|9522.3|9512.3|9521.8|9511.8|3
1640075730000|2021-12-21 08:35:30|9522|9512|9522.5|9512.5|9522.5|9512.5|9522|9512|5
1640075740000|2021-12-21 08:35:40|9522.8|9512.8|9523|9513|9523.3|9513.3|9522.8|9512.8|4
1640075750000|2021-12-21 08:35:50|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522.5|9512.5|2
1640075760000|2021-12-21 08:36:00|9522|9512|9522|9512|9522.5|9512.5|9522|9512|7
1640075770000|2021-12-21 08:36:10|9522.3|9512.3|9522.5|9512.5|9522.5|9512.5|9522|9512|4
1640075780000|2021-12-21 08:36:20|9522.8|9512.8|9523|9513|9523|9513|9522.8|9512.8|2
1640075790000|2021-12-21 08:36:30|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|1
1640075800000|2021-12-21 08:36:40|9523.5|9513.5|9523|9513|9524.3|9514.3|9523|9513|4
1640075810000|2021-12-21 08:36:50|9523.3|9513.3|9522.3|9512.3|9523.3|9513.3|9522.3|9512.3|4
1640075820000|2021-12-21 08:37:00|9522.8|9512.8|9521.8|9511.8|9522.8|9512.8|9521.8|9511.8|5
1640075830000|2021-12-21 08:37:10|9522|9512|9523|9513|9523|9513|9522|9512|4
1640075840000|2021-12-21 08:37:20|9522.5|9512.5|9523|9513|9523|9513|9522.5|9512.5|5
1640075860000|2021-12-21 08:37:40|9523.3|9513.3|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|2
1640075870000|2021-12-21 08:37:50|9523.3|9513.3|9522.8|9512.8|9523.5|9513.5|9522.8|9512.8|9
1640075880000|2021-12-21 08:38:00|9522.5|9512.5|9522.5|9512.5|9523|9513|9522.5|9512.5|6
1640075890000|2021-12-21 08:38:10|9523|9513|9523|9513|9523|9513|9523|9513|1
1640075900000|2021-12-21 08:38:20|9523.3|9513.3|9523.8|9513.8|9523.8|9513.8|9523.3|9513.3|5
1640075920000|2021-12-21 08:38:40|9524|9514|9524|9514|9524|9514|9523.8|9513.8|7
1640075930000|2021-12-21 08:38:50|9523.8|9513.8|9524|9514|9524|9514|9523.8|9513.8|4
1640075940000|2021-12-21 08:39:00|9523.8|9513.8|9523.8|9513.8|9524|9514|9523.5|9513.5|5
1640075950000|2021-12-21 08:39:10|9523.5|9513.5|9523.3|9513.3|9523.8|9513.8|9523.3|9513.3|4
1640075960000|2021-12-21 08:39:20|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523.3|9513.3|4
1640075970000|2021-12-21 08:39:30|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1640075980000|2021-12-21 08:39:40|9523.8|9513.8|9523.8|9513.8|9524|9514|9523.8|9513.8|3
1640075990000|2021-12-21 08:39:50|9524|9514|9523.8|9513.8|9524|9514|9523.8|9513.8|2
1640076000000|2021-12-21 08:40:00|9524|9514|9525|9515|9525.3|9515.3|9524|9514|3
1640076010000|2021-12-21 08:40:10|9525.3|9515.3|9527.8|9517.8|9527.8|9517.8|9525|9515|11
1640076020000|2021-12-21 08:40:20|9528.3|9518.3|9527.3|9517.3|9529|9519|9527.3|9517.3|9
1640076030000|2021-12-21 08:40:30|9527|9517|9527.5|9517.5|9527.8|9517.8|9527|9517|9
1640076040000|2021-12-21 08:40:40|9527.8|9517.8|9526.3|9516.3|9527.8|9517.8|9526.3|9516.3|4
1640076050000|2021-12-21 08:40:50|9526.8|9516.8|9526.5|9516.5|9526.8|9516.8|9526.5|9516.5|2
1640076060000|2021-12-21 08:41:00|9527.3|9517.3|9526.3|9516.3|9527.3|9517.3|9525.8|9515.8|4
1640076070000|2021-12-21 08:41:10|9526|9516|9526.5|9516.5|9526.5|9516.5|9525.8|9515.8|3
1640076080000|2021-12-21 08:41:20|9526.3|9516.3|9524.5|9514.5|9526.3|9516.3|9524.5|9514.5|6
1640076090000|2021-12-21 08:41:30|9524|9514|9523.8|9513.8|9524|9514|9523|9513|8
1640076100000|2021-12-21 08:41:40|9524|9514|9524.8|9514.8|9526.5|9516.5|9524|9514|8
1640076110000|2021-12-21 08:41:50|9524.5|9514.5|9524|9514|9524.5|9514.5|9523.5|9513.5|4
1640076120000|2021-12-21 08:42:00|9523.8|9513.8|9522|9512|9523.8|9513.8|9522|9512|11
1640076130000|2021-12-21 08:42:10|9522.3|9512.3|9523|9513|9523|9513|9522.3|9512.3|3
1640076150000|2021-12-21 08:42:30|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1640076180000|2021-12-21 08:43:00|9524|9514|9524|9514|9524|9514|9524|9514|1
1640076190000|2021-12-21 08:43:10|9523.3|9513.3|9523.8|9513.8|9523.8|9513.8|9523.3|9513.3|3
1640076200000|2021-12-21 08:43:20|9523.3|9513.3|9526|9516|9526|9516|9523.3|9513.3|6
1640076210000|2021-12-21 08:43:30|9526.3|9516.3|9527|9517|9527|9517|9526.3|9516.3|6
1640076220000|2021-12-21 08:43:40|9527.3|9517.3|9528.8|9518.8|9528.8|9518.8|9527.3|9517.3|4
1640076230000|2021-12-21 08:43:50|9528.5|9518.5|9527.8|9517.8|9528.5|9518.5|9527.8|9517.8|2
1640076240000|2021-12-21 08:44:00|9527.5|9517.5|9529|9519|9529.3|9519.3|9526.3|9516.3|8
1640076250000|2021-12-21 08:44:10|9528.8|9518.8|9528.5|9518.5|9529|9519|9528.3|9518.3|6
1640076260000|2021-12-21 08:44:20|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|1
1640076270000|2021-12-21 08:44:30|9528.5|9518.5|9527.3|9517.3|9528.5|9518.5|9527.3|9517.3|6
1640076280000|2021-12-21 08:44:40|9527|9517|9529.3|9519.3|9529.5|9519.5|9527|9517|8
1640076290000|2021-12-21 08:44:50|9528.8|9518.8|9529|9519|9529.3|9519.3|9528.8|9518.8|6
1640076300000|2021-12-21 08:45:00|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|1
1640076310000|2021-12-21 08:45:10|9529|9519|9528.8|9518.8|9529|9519|9528.8|9518.8|2
1640076320000|2021-12-21 08:45:20|9528.5|9518.5|9527.5|9517.5|9528.5|9518.5|9526.8|9516.8|7
1640076330000|2021-12-21 08:45:30|9527.3|9517.3|9526.8|9516.8|9527.3|9517.3|9526.8|9516.8|4
1640076340000|2021-12-21 08:45:40|9527|9517|9527|9517|9527.5|9517.5|9527|9517|3
1640076350000|2021-12-21 08:45:50|9527.5|9517.5|9527.8|9517.8|9527.8|9517.8|9527|9517|10
1640076360000|2021-12-21 08:46:00|9527.5|9517.5|9528.3|9518.3|9528.3|9518.3|9526.8|9516.8|14
1640076370000|2021-12-21 08:46:10|9528.5|9518.5|9527.5|9517.5|9528.5|9518.5|9527|9517|6
1640076380000|2021-12-21 08:46:20|9527.3|9517.3|9528.5|9518.5|9528.5|9518.5|9527.3|9517.3|6
1640076390000|2021-12-21 08:46:30|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|1
1640076400000|2021-12-21 08:46:40|9529|9519|9534.3|9524.3|9534.3|9524.3|9529|9519|6
1640076410000|2021-12-21 08:46:50|9534.1|9524.1|9533.3|9523.3|9534.3|9524.3|9532.5|9522.5|11
1640076420000|2021-12-21 08:47:00|9532.8|9522.8|9532.3|9522.3|9532.8|9522.8|9532.3|9522.3|3
1640076430000|2021-12-21 08:47:10|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.3|9522.3|5
1640076440000|2021-12-21 08:47:20|9532.3|9522.3|9532.3|9522.3|9532.8|9522.8|9532.3|9522.3|7
1640076450000|2021-12-21 08:47:30|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.5|9521.5|3
1640076460000|2021-12-21 08:47:40|9531.5|9521.5|9530.8|9520.8|9531.5|9521.5|9530.5|9520.5|5
1640076470000|2021-12-21 08:47:50|9531|9521|9531.3|9521.3|9531.3|9521.3|9531|9521|2
1640076480000|2021-12-21 08:48:00|9531.5|9521.5|9531.8|9521.8|9532|9522|9531.5|9521.5|5
1640076490000|2021-12-21 08:48:10|9532|9522|9532.3|9522.3|9532.3|9522.3|9532|9522|2
1640076500000|2021-12-21 08:48:20|9533.5|9523.5|9535.5|9525.5|9536.8|9526.8|9533.5|9523.5|13
1640076510000|2021-12-21 08:48:30|9535|9525|9535.8|9525.8|9535.8|9525.8|9535|9525|4
1640076520000|2021-12-21 08:48:40|9536|9526|9537|9527|9537|9527|9535.8|9525.8|6
1640076530000|2021-12-21 08:48:50|9536.5|9526.5|9536.5|9526.5|9537.3|9527.3|9536.5|9526.5|8
1640076540000|2021-12-21 08:49:00|9536.3|9526.3|9539|9529|9539.5|9529.5|9536.3|9526.3|13
1640076550000|2021-12-21 08:49:10|9538.8|9528.8|9536.5|9526.5|9539|9529|9535.5|9525.5|10
1640076560000|2021-12-21 08:49:20|9536|9526|9536|9526|9536|9526|9536|9526|1
1640076580000|2021-12-21 08:49:40|9536.5|9526.5|9538.5|9528.5|9538.5|9528.5|9536.5|9526.5|3
1640076590000|2021-12-21 08:49:50|9538.3|9528.3|9537.3|9527.3|9538.3|9528.3|9536.8|9526.8|6
1640076600000|2021-12-21 08:50:00|9537.5|9527.5|9537.5|9527.5|9538.3|9528.3|9537.5|9527.5|4
1640076610000|2021-12-21 08:50:10|9537.8|9527.8|9539|9529|9539.3|9529.3|9537.8|9527.8|8
1640076620000|2021-12-21 08:50:20|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1640076630000|2021-12-21 08:50:30|9539.8|9529.8|9538.3|9528.3|9539.8|9529.8|9538|9528|6
1640076640000|2021-12-21 08:50:40|9538|9528|9537.8|9527.8|9538|9528|9537.8|9527.8|2
1640076660000|2021-12-21 08:51:00|9538|9528|9538|9528|9538|9528|9538|9528|1
1640076670000|2021-12-21 08:51:10|9538.3|9528.3|9538|9528|9538.3|9528.3|9538|9528|2
1640076680000|2021-12-21 08:51:20|9537.5|9527.5|9536.5|9526.5|9537.5|9527.5|9536.5|9526.5|4
1640076690000|2021-12-21 08:51:30|9536.8|9526.8|9537|9527|9537|9527|9536.8|9526.8|2
1640076700000|2021-12-21 08:51:40|9537.3|9527.3|9538.8|9528.8|9538.8|9528.8|9536.3|9526.3|8
1640076710000|2021-12-21 08:51:50|9538.5|9528.5|9538.3|9528.3|9538.8|9528.8|9538|9528|11
1640076720000|2021-12-21 08:52:00|9538.5|9528.5|9538|9528|9538.5|9528.5|9536|9526|11
1640076730000|2021-12-21 08:52:10|9538.3|9528.3|9538.5|9528.5|9538.5|9528.5|9538.3|9528.3|2
1640076740000|2021-12-21 08:52:20|9538.8|9528.8|9538.5|9528.5|9538.8|9528.8|9538|9528|11
1640076750000|2021-12-21 08:52:30|9538.8|9528.8|9538.5|9528.5|9539.3|9529.3|9538|9528|8
1640076760000|2021-12-21 08:52:40|9539|9529|9537.8|9527.8|9539|9529|9537.8|9527.8|6
1640076770000|2021-12-21 08:52:50|9538|9528|9538.8|9528.8|9538.8|9528.8|9538|9528|4
1640076780000|2021-12-21 08:53:00|9539|9529|9539.3|9529.3|9539.3|9529.3|9539|9529|2
1640076800000|2021-12-21 08:53:20|9539|9529|9538|9528|9539|9529|9537.8|9527.8|5
1640076810000|2021-12-21 08:53:30|9537.8|9527.8|9538.5|9528.5|9538.8|9528.8|9537.8|9527.8|3
1640076820000|2021-12-21 08:53:40|9538.8|9528.8|9538.5|9528.5|9538.8|9528.8|9538.5|9528.5|2
1640076830000|2021-12-21 08:53:50|9538.3|9528.3|9538.5|9528.5|9538.8|9528.8|9538.3|9528.3|5
1640076840000|2021-12-21 08:54:00|9538.3|9528.3|9538.5|9528.5|9538.5|9528.5|9538.3|9528.3|4
1640076850000|2021-12-21 08:54:10|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.3|9528.3|6
1640076860000|2021-12-21 08:54:20|9538.3|9528.3|9539|9529|9539|9529|9538.3|9528.3|2
1640076870000|2021-12-21 08:54:30|9539.3|9529.3|9539|9529|9539.5|9529.5|9539|9529|4
1640076880000|2021-12-21 08:54:40|9539.5|9529.5|9538.5|9528.5|9539.5|9529.5|9538|9528|5
1640076900000|2021-12-21 08:55:00|9538.3|9528.3|9539|9529|9539|9529|9538.3|9528.3|2
1640076910000|2021-12-21 08:55:10|9538.8|9528.8|9538.5|9528.5|9538.8|9528.8|9538.5|9528.5|2
1640076920000|2021-12-21 08:55:20|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9537.3|9527.3|7
1640076930000|2021-12-21 08:55:30|9539|9529|9539|9529|9539|9529|9539|9529|1
1640076940000|2021-12-21 08:55:40|9538.8|9528.8|9541.3|9531.3|9541.3|9531.3|9538.8|9528.8|9
1640076950000|2021-12-21 08:55:50|9541.5|9531.5|9542.5|9532.5|9543|9533|9541.5|9531.5|8
1640076960000|2021-12-21 08:56:00|9542.8|9532.8|9542.5|9532.5|9543|9533|9542.5|9532.5|7
1640076970000|2021-12-21 08:56:10|9542.8|9532.8|9543|9533|9543|9533|9542.8|9532.8|2
1640076980000|2021-12-21 08:56:20|9542.8|9532.8|9542.8|9532.8|9543.3|9533.3|9542.5|9532.5|7
1640076990000|2021-12-21 08:56:30|9542.5|9532.5|9542|9532|9542.5|9532.5|9541.5|9531.5|4
1640077000000|2021-12-21 08:56:40|9542.3|9532.3|9541|9531|9542.5|9532.5|9541|9531|6
1640077010000|2021-12-21 08:56:50|9540.5|9530.5|9539.8|9529.8|9540.5|9530.5|9539.5|9529.5|5
1640077030000|2021-12-21 08:57:10|9539.5|9529.5|9540.3|9530.3|9540.3|9530.3|9539.3|9529.3|4
1640077040000|2021-12-21 08:57:20|9539.8|9529.8|9539|9529|9539.8|9529.8|9539|9529|6
1640077050000|2021-12-21 08:57:30|9537|9527|9533.5|9523.5|9537|9527|9533.5|9523.5|7
1640077060000|2021-12-21 08:57:40|9533|9523|9533|9523|9533|9523|9533|9523|1
1640077070000|2021-12-21 08:57:50|9533.3|9523.3|9533|9523|9533.3|9523.3|9533|9523|2
1640077080000|2021-12-21 08:58:00|9533.3|9523.3|9536.8|9526.8|9536.8|9526.8|9533.3|9523.3|8
1640077090000|2021-12-21 08:58:10|9536.5|9526.5|9536.5|9526.5|9538.3|9528.3|9536.5|9526.5|8
1640077100000|2021-12-21 08:58:20|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9536.5|9526.5|2
1640077110000|2021-12-21 08:58:30|9536.3|9526.3|9535.8|9525.8|9536.3|9526.3|9535.3|9525.3|4
1640077120000|2021-12-21 08:58:40|9536|9526|9534.5|9524.5|9536|9526|9534.5|9524.5|3
1640077130000|2021-12-21 08:58:50|9534.3|9524.3|9534.8|9524.8|9534.8|9524.8|9533.8|9523.8|5
1640077140000|2021-12-21 08:59:00|9534.5|9524.5|9533.8|9523.8|9534.5|9524.5|9533.5|9523.5|7
1640077150000|2021-12-21 08:59:10|9534|9524|9534.8|9524.8|9534.8|9524.8|9534|9524|4
1640077170000|2021-12-21 08:59:30|9534.5|9524.5|9533|9523|9534.5|9524.5|9532.9|9522.9|6
1640077180000|2021-12-21 08:59:40|9533.5|9523.5|9534|9524|9534.3|9524.3|9533.5|9523.5|5
1640077190000|2021-12-21 08:59:50|9532.8|9522.8|9534.3|9524.3|9534.5|9524.5|9532.8|9522.8|3
1640077200000|2021-12-21 09:00:00|9534.8|9524.8|9534|9524|9534.8|9524.8|9534|9524|10
1640077220000|2021-12-21 09:00:20|9533.3|9523.3|9534.3|9524.3|9534.3|9524.3|9533.3|9523.3|4
1640077230000|2021-12-21 09:00:30|9534.5|9524.5|9538.5|9528.5|9538.5|9528.5|9534.5|9524.5|11
1640077240000|2021-12-21 09:00:40|9538.3|9528.3|9538.8|9528.8|9539|9529|9538.3|9528.3|5
1640077250000|2021-12-21 09:00:50|9538.5|9528.5|9531.8|9521.8|9538.5|9528.5|9531.8|9521.8|9
1640077260000|2021-12-21 09:01:00|9532|9522|9532|9522|9532.3|9522.3|9531.8|9521.8|5
1640077270000|2021-12-21 09:01:10|9532.3|9522.3|9532.3|9522.3|9533|9523|9532|9522|8
1640077280000|2021-12-21 09:01:20|9532.5|9522.5|9530.8|9520.8|9532.5|9522.5|9530.8|9520.8|10
1640077290000|2021-12-21 09:01:30|9530.5|9520.5|9531|9521|9531|9521|9530.5|9520.5|6
1640077300000|2021-12-21 09:01:40|9532|9522|9532.3|9522.3|9532.3|9522.3|9531.8|9521.8|6
1640077310000|2021-12-21 09:01:50|9532|9522|9533.3|9523.3|9533.3|9523.3|9531.5|9521.5|7
1640077320000|2021-12-21 09:02:00|9533|9523|9535|9525|9535|9525|9533|9523|5
1640077330000|2021-12-21 09:02:10|9534.8|9524.8|9535.8|9525.8|9535.8|9525.8|9534|9524|5
1640077340000|2021-12-21 09:02:20|9536|9526|9536.5|9526.5|9536.8|9526.8|9536|9526|5
1640077350000|2021-12-21 09:02:30|9536.8|9526.8|9537.8|9527.8|9537.8|9527.8|9535.8|9525.8|7
1640077380000|2021-12-21 09:03:00|9538|9528|9538.8|9528.8|9538.8|9528.8|9538|9528|4
1640077390000|2021-12-21 09:03:10|9539.5|9529.5|9539|9529|9539.8|9529.8|9539|9529|5
1640077400000|2021-12-21 09:03:20|9539.5|9529.5|9540.3|9530.3|9540.3|9530.3|9539.5|9529.5|4
1640077410000|2021-12-21 09:03:30|9540.5|9530.5|9540.8|9530.8|9540.8|9530.8|9539.5|9529.5|7
1640077420000|2021-12-21 09:03:40|9541|9531|9538.3|9528.3|9541.5|9531.5|9538.3|9528.3|8
1640077430000|2021-12-21 09:03:50|9538|9528|9538.1|9528.1|9538.3|9528.3|9538|9528|3
1640077440000|2021-12-21 09:04:00|9538.4|9528.4|9537.8|9527.8|9539|9529|9537.8|9527.8|7
1640077450000|2021-12-21 09:04:10|9538|9528|9539.8|9529.8|9539.8|9529.8|9538|9528|4
1640077460000|2021-12-21 09:04:20|9540|9530|9540|9530|9540|9530|9540|9530|1
1640077470000|2021-12-21 09:04:30|9540.3|9530.3|9539.8|9529.8|9540.3|9530.3|9539.8|9529.8|3
1640077480000|2021-12-21 09:04:40|9540.3|9530.3|9541|9531|9541.5|9531.5|9540.3|9530.3|5
1640077490000|2021-12-21 09:04:50|9539.8|9529.8|9541|9531|9541|9531|9539.8|9529.8|3
1640077500000|2021-12-21 09:05:00|9540.8|9530.8|9540.5|9530.5|9540.8|9530.8|9540.5|9530.5|2
1640077510000|2021-12-21 09:05:10|9540.8|9530.8|9540.8|9530.8|9541.5|9531.5|9540.8|9530.8|4
1640077520000|2021-12-21 09:05:20|9538.8|9528.8|9538.9|9528.9|9539|9529|9538.8|9528.8|3
1640077530000|2021-12-21 09:05:30|9537.5|9527.5|9541.8|9531.8|9541.8|9531.8|9536.5|9526.5|9
1640077540000|2021-12-21 09:05:40|9542.5|9532.5|9543.4|9533.4|9543.4|9533.4|9542.5|9532.5|5
1640077550000|2021-12-21 09:05:50|9543.5|9533.5|9544|9534|9544|9534|9543.5|9533.5|5
1640077560000|2021-12-21 09:06:00|9543.3|9533.3|9543|9533|9543.3|9533.3|9543|9533|2
1640077570000|2021-12-21 09:06:10|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|1
1640077580000|2021-12-21 09:06:20|9543.3|9533.3|9543.5|9533.5|9543.5|9533.5|9543.1|9533.1|3
1640077600000|2021-12-21 09:06:40|9542.3|9532.3|9541.8|9531.8|9542.3|9532.3|9541.8|9531.8|2
1640077620000|2021-12-21 09:07:00|9541.3|9531.3|9541.8|9531.8|9541.8|9531.8|9541|9531|5
1640077630000|2021-12-21 09:07:10|9542.3|9532.3|9542.8|9532.8|9542.8|9532.8|9542.3|9532.3|2
1640077640000|2021-12-21 09:07:20|9542.5|9532.5|9541.8|9531.8|9542.5|9532.5|9541.8|9531.8|3
1640077650000|2021-12-21 09:07:30|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9541.8|9531.8|3
1640077660000|2021-12-21 09:07:40|9541|9531|9540|9530|9542|9532|9539.5|9529.5|5
1640077670000|2021-12-21 09:07:50|9540.3|9530.3|9539.8|9529.8|9540.5|9530.5|9539.8|9529.8|4
1640077690000|2021-12-21 09:08:10|9539.3|9529.3|9539|9529|9539.5|9529.5|9538.5|9528.5|6
1640077700000|2021-12-21 09:08:20|9539.3|9529.3|9542.5|9532.5|9542.5|9532.5|9539.3|9529.3|13
1640077710000|2021-12-21 09:08:30|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|9542.3|9532.3|4
1640077720000|2021-12-21 09:08:40|9543|9533|9542.5|9532.5|9543|9533|9542|9532|9
1640077740000|2021-12-21 09:09:00|9542.8|9532.8|9542.8|9532.8|9543|9533|9542.8|9532.8|3
1640077750000|2021-12-21 09:09:10|9542|9532|9542.3|9532.3|9542.5|9532.5|9542|9532|3
1640077760000|2021-12-21 09:09:20|9542.5|9532.5|9542.8|9532.8|9542.8|9532.8|9542.5|9532.5|2
1640077770000|2021-12-21 09:09:30|9543|9533|9542.8|9532.8|9543.3|9533.3|9542.8|9532.8|3
1640077780000|2021-12-21 09:09:40|9543|9533|9543|9533|9543.5|9533.5|9542.8|9532.8|7
1640077790000|2021-12-21 09:09:50|9543.3|9533.3|9543|9533|9543.3|9533.3|9543|9533|2
1640077800000|2021-12-21 09:10:00|9542.8|9532.8|9543|9533|9543.3|9533.3|9542.3|9532.3|8
1640077810000|2021-12-21 09:10:10|9542.8|9532.8|9543|9533|9543.3|9533.3|9542.8|9532.8|4
1640077820000|2021-12-21 09:10:20|9543.3|9533.3|9541.8|9531.8|9543.3|9533.3|9541.5|9531.5|6
1640077830000|2021-12-21 09:10:30|9541.5|9531.5|9541.8|9531.8|9541.8|9531.8|9539.5|9529.5|8
1640077840000|2021-12-21 09:10:40|9542|9532|9542.5|9532.5|9542.5|9532.5|9542|9532|3
1640077850000|2021-12-21 09:10:50|9542.8|9532.8|9543.3|9533.3|9543.3|9533.3|9542.8|9532.8|5
1640077860000|2021-12-21 09:11:00|9543.5|9533.5|9543.3|9533.3|9543.5|9533.5|9543.3|9533.3|4
1640077870000|2021-12-21 09:11:10|9543.5|9533.5|9543.3|9533.3|9543.5|9533.5|9543.3|9533.3|4
1640077880000|2021-12-21 09:11:20|9543|9533|9542.8|9532.8|9543|9533|9542.8|9532.8|2
1640077890000|2021-12-21 09:11:30|9543|9533|9542.8|9532.8|9543|9533|9542.8|9532.8|2
1640077900000|2021-12-21 09:11:40|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1640077910000|2021-12-21 09:11:50|9542.8|9532.8|9543|9533|9543.3|9533.3|9542.5|9532.5|7
1640077920000|2021-12-21 09:12:00|9543.3|9533.3|9543.3|9533.3|9543.8|9533.8|9543|9533|7
1640077930000|2021-12-21 09:12:10|9543.5|9533.5|9543.3|9533.3|9543.5|9533.5|9543.3|9533.3|2
1640077940000|2021-12-21 09:12:20|9543.5|9533.5|9543.3|9533.3|9543.5|9533.5|9543.3|9533.3|2
1640077950000|2021-12-21 09:12:30|9543.5|9533.5|9544|9534|9544.5|9534.5|9543.3|9533.3|8
1640077960000|2021-12-21 09:12:40|9544.3|9534.3|9544|9534|9544.5|9534.5|9544|9534|4
1640077970000|2021-12-21 09:12:50|9544.3|9534.3|9545.3|9535.3|9545.5|9535.5|9544.3|9534.3|6
1640077980000|2021-12-21 09:13:00|9544.8|9534.8|9544.3|9534.3|9545|9535|9543.8|9533.8|5
1640077990000|2021-12-21 09:13:10|9544.5|9534.5|9544.5|9534.5|9544.8|9534.8|9544.5|9534.5|3
1640078000000|2021-12-21 09:13:20|9544.8|9534.8|9545|9535|9545|9535|9544.8|9534.8|2
1640078010000|2021-12-21 09:13:30|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|1
1640078020000|2021-12-21 09:13:40|9546.3|9536.3|9549.5|9539.5|9549.5|9539.5|9546.3|9536.3|7
1640078030000|2021-12-21 09:13:50|9549.3|9539.3|9547.3|9537.3|9549.3|9539.3|9547|9537|4
1640078040000|2021-12-21 09:14:00|9546.8|9536.8|9545.8|9535.8|9547.5|9537.5|9545.5|9535.5|8
1640078050000|2021-12-21 09:14:10|9546|9536|9545.5|9535.5|9546|9536|9545.5|9535.5|3
1640078060000|2021-12-21 09:14:20|9545.8|9535.8|9544.5|9534.5|9546|9536|9544.5|9534.5|5
1640078070000|2021-12-21 09:14:30|9544.8|9534.8|9545.3|9535.3|9546|9536|9544.3|9534.3|11
1640078080000|2021-12-21 09:14:40|9544.8|9534.8|9546|9536|9546.8|9536.8|9544|9534|14
1640078090000|2021-12-21 09:14:50|9545.8|9535.8|9546|9536|9546|9536|9545.8|9535.8|2
1640078100000|2021-12-21 09:15:00|9546.8|9536.8|9545.5|9535.5|9546.8|9536.8|9545|9535|5
1640078110000|2021-12-21 09:15:10|9545.8|9535.8|9546.5|9536.5|9546.8|9536.8|9545.8|9535.8|5
1640078120000|2021-12-21 09:15:20|9546.8|9536.8|9546.5|9536.5|9546.8|9536.8|9546|9536|5
1640078130000|2021-12-21 09:15:30|9545.8|9535.8|9542|9532|9546|9536|9542|9532|4
1640078140000|2021-12-21 09:15:40|9541.8|9531.8|9542.8|9532.8|9542.8|9532.8|9541.8|9531.8|3
1640078150000|2021-12-21 09:15:50|9543|9533|9543.5|9533.5|9543.5|9533.5|9542.8|9532.8|4
1640078160000|2021-12-21 09:16:00|9543|9533|9544|9534|9544.3|9534.3|9543|9533|5
1640078170000|2021-12-21 09:16:10|9543.3|9533.3|9543|9533|9543.3|9533.3|9543|9533|2
1640078180000|2021-12-21 09:16:20|9543.3|9533.3|9544.5|9534.5|9544.5|9534.5|9543|9533|7
1640078190000|2021-12-21 09:16:30|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1640078200000|2021-12-21 09:16:40|9544.5|9534.5|9548|9538|9548|9538|9543.8|9533.8|6
1640078210000|2021-12-21 09:16:50|9548.3|9538.3|9548.5|9538.5|9548.8|9538.8|9548.3|9538.3|4
1640078220000|2021-12-21 09:17:00|9548.8|9538.8|9548.5|9538.5|9548.8|9538.8|9548|9538|6
1640078230000|2021-12-21 09:17:10|9548.3|9538.3|9548.5|9538.5|9548.5|9538.5|9548.3|9538.3|2
1640078240000|2021-12-21 09:17:20|9548.3|9538.3|9548.8|9538.8|9548.8|9538.8|9548.3|9538.3|2
1640078250000|2021-12-21 09:17:30|9547.9|9537.9|9548|9538|9548|9538|9547.9|9537.9|2
1640078260000|2021-12-21 09:17:40|9547|9537|9550.3|9540.3|9550.5|9540.5|9547|9537|5
1640078270000|2021-12-21 09:17:50|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.3|9540.3|3
1640078280000|2021-12-21 09:18:00|9550|9540|9550.8|9540.8|9550.8|9540.8|9550|9540|5
1640078290000|2021-12-21 09:18:10|9549.8|9539.8|9550.3|9540.3|9550.5|9540.5|9549.8|9539.8|4
1640078300000|2021-12-21 09:18:20|9550.5|9540.5|9549.8|9539.8|9550.5|9540.5|9549.8|9539.8|4
1640078310000|2021-12-21 09:18:30|9549.5|9539.5|9548.8|9538.8|9549.5|9539.5|9548.5|9538.5|5
1640078320000|2021-12-21 09:18:40|9549|9539|9549.5|9539.5|9550|9540|9549|9539|10
1640078330000|2021-12-21 09:18:50|9549.3|9539.3|9546.8|9536.8|9549.3|9539.3|9546.8|9536.8|7
1640078340000|2021-12-21 09:19:00|9546|9536|9547.3|9537.3|9548.5|9538.5|9546|9536|11
1640078350000|2021-12-21 09:19:10|9547.8|9537.8|9548.8|9538.8|9549|9539|9547.3|9537.3|6
1640078360000|2021-12-21 09:19:20|9548.5|9538.5|9548.3|9538.3|9548.5|9538.5|9548.3|9538.3|2
1640078370000|2021-12-21 09:19:30|9548.5|9538.5|9548.5|9538.5|9549|9539|9548.3|9538.3|6
1640078380000|2021-12-21 09:19:40|9548.8|9538.8|9548.8|9538.8|9549|9539|9548.5|9538.5|5
1640078390000|2021-12-21 09:19:50|9549|9539|9549|9539|9549|9539|9549|9539|1
1640078400000|2021-12-21 09:20:00|9548.8|9538.8|9547.8|9537.8|9549|9539|9547.5|9537.5|7
1640078410000|2021-12-21 09:20:10|9548|9538|9547.8|9537.8|9548|9538|9547.5|9537.5|4
1640078420000|2021-12-21 09:20:20|9547|9537|9547.5|9537.5|9547.5|9537.5|9546.3|9536.3|5
1640078430000|2021-12-21 09:20:30|9547.3|9537.3|9547.5|9537.5|9547.5|9537.5|9546.5|9536.5|6
1640078440000|2021-12-21 09:20:40|9547.3|9537.3|9547|9537|9547.3|9537.3|9546.8|9536.8|4
1640078450000|2021-12-21 09:20:50|9546.5|9536.5|9547|9537|9547|9537|9546.5|9536.5|2
1640078460000|2021-12-21 09:21:00|9547.8|9537.8|9546.3|9536.3|9548|9538|9546.3|9536.3|9
1640078470000|2021-12-21 09:21:10|9546|9536|9547.5|9537.5|9547.5|9537.5|9546|9536|6
1640078480000|2021-12-21 09:21:20|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9546.8|9536.8|4
1640078490000|2021-12-21 09:21:30|9547|9537|9546.8|9536.8|9547|9537|9546.5|9536.5|3
1640078500000|2021-12-21 09:21:40|9547|9537|9547.3|9537.3|9547.5|9537.5|9547|9537|5
1640078510000|2021-12-21 09:21:50|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1640078520000|2021-12-21 09:22:00|9548|9538|9548.5|9538.5|9548.5|9538.5|9548|9538|2
1640078530000|2021-12-21 09:22:10|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|1
1640078540000|2021-12-21 09:22:20|9548|9538|9548.8|9538.8|9548.8|9538.8|9548|9538|3
1640078560000|2021-12-21 09:22:40|9549|9539|9550|9540|9550|9540|9549|9539|6
1640078570000|2021-12-21 09:22:50|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|1
1640078580000|2021-12-21 09:23:00|9550|9540|9549.8|9539.8|9550|9540|9549.3|9539.3|9
1640078590000|2021-12-21 09:23:10|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|1
1640078600000|2021-12-21 09:23:20|9549.8|9539.8|9549.3|9539.3|9549.8|9539.8|9548.3|9538.3|5
1640078610000|2021-12-21 09:23:30|9549|9539|9548.5|9538.5|9549|9539|9548.5|9538.5|2
1640078620000|2021-12-21 09:23:40|9548.3|9538.3|9547.5|9537.5|9548.3|9538.3|9547.5|9537.5|2
1640078630000|2021-12-21 09:23:50|9547.8|9537.8|9548|9538|9548|9538|9547.8|9537.8|2
1640078640000|2021-12-21 09:24:00|9548.3|9538.3|9547.5|9537.5|9548.3|9538.3|9547|9537|6
1640078650000|2021-12-21 09:24:10|9547.8|9537.8|9547|9537|9548|9538|9547|9537|6
1640078660000|2021-12-21 09:24:20|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1640078670000|2021-12-21 09:24:30|9547|9537|9547.8|9537.8|9547.8|9537.8|9547|9537|4
1640078680000|2021-12-21 09:24:40|9546.8|9536.8|9548|9538|9548|9538|9546.8|9536.8|3
1640078690000|2021-12-21 09:24:50|9548.3|9538.3|9546.5|9536.5|9548.3|9538.3|9546.3|9536.3|11
1640078700000|2021-12-21 09:25:00|9547.8|9537.8|9546|9536|9547.8|9537.8|9546|9536|7
1640078710000|2021-12-21 09:25:10|9546.3|9536.3|9547.5|9537.5|9547.8|9537.8|9546|9536|13
1640078720000|2021-12-21 09:25:20|9547.3|9537.3|9547.5|9537.5|9547.5|9537.5|9547|9537|4
1640078730000|2021-12-21 09:25:30|9548|9538|9547.5|9537.5|9548|9538|9547.3|9537.3|7
1640078740000|2021-12-21 09:25:40|9547.3|9537.3|9549.8|9539.8|9549.8|9539.8|9546|9536|7
1640078760000|2021-12-21 09:26:00|9550|9540|9547.3|9537.3|9550|9540|9547.3|9537.3|6
1640078770000|2021-12-21 09:26:10|9547|9537|9547.5|9537.5|9547.5|9537.5|9547|9537|5
1640078780000|2021-12-21 09:26:20|9547.3|9537.3|9547.5|9537.5|9547.5|9537.5|9547.3|9537.3|2
1640078790000|2021-12-21 09:26:30|9547.3|9537.3|9547.5|9537.5|9547.5|9537.5|9547.3|9537.3|6
1640078810000|2021-12-21 09:26:50|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1640078820000|2021-12-21 09:27:00|9548|9538|9550.5|9540.5|9550.5|9540.5|9548|9538|4
1640078830000|2021-12-21 09:27:10|9550|9540|9549|9539|9550|9540|9548.3|9538.3|9
1640078840000|2021-12-21 09:27:20|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549|9539|4
1640078850000|2021-12-21 09:27:30|9549.3|9539.3|9549.8|9539.8|9550|9540|9549.3|9539.3|8
1640078860000|2021-12-21 09:27:40|9549.5|9539.5|9549.3|9539.3|9549.5|9539.5|9549.3|9539.3|2
1640078870000|2021-12-21 09:27:50|9549.5|9539.5|9549.3|9539.3|9549.8|9539.8|9549.3|9539.3|9
1640078880000|2021-12-21 09:28:00|9548.8|9538.8|9548.5|9538.5|9548.8|9538.8|9548.5|9538.5|4
1640078890000|2021-12-21 09:28:10|9548.3|9538.3|9548.5|9538.5|9548.5|9538.5|9548|9538|3
1640078900000|2021-12-21 09:28:20|9548.3|9538.3|9548.5|9538.5|9548.5|9538.5|9548.3|9538.3|2
1640078910000|2021-12-21 09:28:30|9548.8|9538.8|9549|9539|9549|9539|9548.8|9538.8|2
1640078920000|2021-12-21 09:28:40|9549.3|9539.3|9549.8|9539.8|9549.8|9539.8|9549|9539|4
1640078940000|2021-12-21 09:29:00|9549.5|9539.5|9549.8|9539.8|9550|9540|9549.3|9539.3|7
1640078960000|2021-12-21 09:29:20|9550|9540|9549.8|9539.8|9550|9540|9549.8|9539.8|2
1640078970000|2021-12-21 09:29:30|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549.3|9539.3|3
1640078990000|2021-12-21 09:29:50|9550|9540|9550.5|9540.5|9550.5|9540.5|9550|9540|2
1640079000000|2021-12-21 09:30:00|9550.8|9540.8|9549.8|9539.8|9550.8|9540.8|9549.8|9539.8|4
1640079010000|2021-12-21 09:30:10|9550|9540|9550|9540|9550|9540|9550|9540|1
1640079020000|2021-12-21 09:30:20|9549.8|9539.8|9549.5|9539.5|9549.8|9539.8|9549.5|9539.5|2
1640079030000|2021-12-21 09:30:30|9549.3|9539.3|9549|9539|9549.3|9539.3|9548.5|9538.5|7
1640079040000|2021-12-21 09:30:40|9548.8|9538.8|9548.3|9538.3|9548.8|9538.8|9548|9538|5
1640079050000|2021-12-21 09:30:50|9548|9538|9546|9536|9548|9538|9546|9536|8
1640079070000|2021-12-21 09:31:10|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1640079090000|2021-12-21 09:31:30|9546.8|9536.8|9546.3|9536.3|9547|9537|9546.3|9536.3|4
1640079100000|2021-12-21 09:31:40|9547|9537|9545.5|9535.5|9547|9537|9545.5|9535.5|4
1640079110000|2021-12-21 09:31:50|9545.3|9535.3|9545.3|9535.3|9545.5|9535.5|9545.3|9535.3|3
1640079120000|2021-12-21 09:32:00|9545.5|9535.5|9546.8|9536.8|9546.8|9536.8|9545.5|9535.5|4
1640079130000|2021-12-21 09:32:10|9546|9536|9545.3|9535.3|9546|9536|9545.3|9535.3|3
1640079150000|2021-12-21 09:32:30|9545.5|9535.5|9546.5|9536.5|9546.5|9536.5|9545.5|9535.5|7
1640079160000|2021-12-21 09:32:40|9546.8|9536.8|9546.3|9536.3|9546.8|9536.8|9546.3|9536.3|3
1640079170000|2021-12-21 09:32:50|9546|9536|9546.3|9536.3|9546.3|9536.3|9546|9536|2
1640079180000|2021-12-21 09:33:00|9546|9536|9544|9534|9546|9536|9543.8|9533.8|6
1640079190000|2021-12-21 09:33:10|9543.8|9533.8|9543.5|9533.5|9543.8|9533.8|9543.5|9533.5|2
1640079200000|2021-12-21 09:33:20|9543.8|9533.8|9544.8|9534.8|9544.8|9534.8|9543.8|9533.8|3
1640079210000|2021-12-21 09:33:30|9546|9536|9544.8|9534.8|9546|9536|9544.8|9534.8|7
1640079220000|2021-12-21 09:33:40|9545|9535|9546.5|9536.5|9547|9537|9545|9535|8
1640079230000|2021-12-21 09:33:50|9546.3|9536.3|9546|9536|9546.8|9536.8|9545|9535|7
1640079240000|2021-12-21 09:34:00|9545.3|9535.3|9544.8|9534.8|9545.3|9535.3|9544|9534|7
1640079250000|2021-12-21 09:34:10|9545|9535|9544.5|9534.5|9545.3|9535.3|9543.8|9533.8|8
1640079260000|2021-12-21 09:34:20|9544.8|9534.8|9544|9534|9544.8|9534.8|9543.8|9533.8|8
1640079270000|2021-12-21 09:34:30|9544.3|9534.3|9544|9534|9544.3|9534.3|9544|9534|2
1640079280000|2021-12-21 09:34:40|9544.3|9534.3|9544.8|9534.8|9544.8|9534.8|9544.3|9534.3|7
1640079290000|2021-12-21 09:34:50|9545|9535|9545|9535|9545.5|9535.5|9544.5|9534.5|10
1640079300000|2021-12-21 09:35:00|9545.3|9535.3|9546.8|9536.8|9546.8|9536.8|9545|9535|13
1640079310000|2021-12-21 09:35:10|9547|9537|9547.8|9537.8|9547.8|9537.8|9547|9537|7
1640079320000|2021-12-21 09:35:20|9548.3|9538.3|9548|9538|9548.3|9538.3|9548|9538|2
1640079330000|2021-12-21 09:35:30|9547.8|9537.8|9548|9538|9548|9538|9547.8|9537.8|2
1640079360000|2021-12-21 09:36:00|9548.3|9538.3|9548.8|9538.8|9549|9539|9548.3|9538.3|7
1640079370000|2021-12-21 09:36:10|9548.5|9538.5|9544.8|9534.8|9548.5|9538.5|9544.8|9534.8|5
1640079380000|2021-12-21 09:36:20|9545|9535|9544.8|9534.8|9545.3|9535.3|9544.8|9534.8|4
1640079390000|2021-12-21 09:36:30|9545|9535|9546|9536|9546.3|9536.3|9545|9535|7
1640079400000|2021-12-21 09:36:40|9546.3|9536.3|9545.8|9535.8|9546.3|9536.3|9545|9535|4
1640079410000|2021-12-21 09:36:50|9545.5|9535.5|9549.4|9539.4|9549.4|9539.4|9545.5|9535.5|4
1640079420000|2021-12-21 09:37:00|9549.9|9539.9|9550.8|9540.8|9551|9541|9549.9|9539.9|5
1640079430000|2021-12-21 09:37:10|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|1
1640079440000|2021-12-21 09:37:20|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1640079470000|2021-12-21 09:37:50|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1640079480000|2021-12-21 09:38:00|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1640079490000|2021-12-21 09:38:10|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1640079500000|2021-12-21 09:38:20|9552.8|9542.8|9552.8|9542.8|9554|9544|9552|9542|9
1640079510000|2021-12-21 09:38:30|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9552.3|9542.3|8
1640079520000|2021-12-21 09:38:40|9553|9543|9552.8|9542.8|9553|9543|9552.5|9542.5|7
1640079530000|2021-12-21 09:38:50|9552.5|9542.5|9551.8|9541.8|9552.5|9542.5|9551.5|9541.5|7
1640079540000|2021-12-21 09:39:00|9552|9542|9552|9542|9552.3|9542.3|9551.8|9541.8|5
1640079550000|2021-12-21 09:39:10|9551.5|9541.5|9551|9541|9553|9543|9550.5|9540.5|9
1640079560000|2021-12-21 09:39:20|9551.5|9541.5|9552.3|9542.3|9552.3|9542.3|9550.8|9540.8|12
1640079570000|2021-12-21 09:39:30|9552|9542|9552|9542|9552.3|9542.3|9551.8|9541.8|4
1640079580000|2021-12-21 09:39:40|9551.8|9541.8|9551.3|9541.3|9551.8|9541.8|9550.5|9540.5|5
1640079590000|2021-12-21 09:39:50|9550.8|9540.8|9549.3|9539.3|9550.8|9540.8|9548.8|9538.8|11
1640079600000|2021-12-21 09:40:00|9549|9539|9548.5|9538.5|9549|9539|9548.3|9538.3|10
1640079610000|2021-12-21 09:40:10|9548.3|9538.3|9548.3|9538.3|9548.5|9538.5|9548.3|9538.3|3
1640079620000|2021-12-21 09:40:20|9548|9538|9548|9538|9548.8|9538.8|9548|9538|6
1640079630000|2021-12-21 09:40:30|9548.5|9538.5|9548.5|9538.5|9548.8|9538.8|9548|9538|7
1640079640000|2021-12-21 09:40:40|9548.8|9538.8|9547.5|9537.5|9548.8|9538.8|9547.5|9537.5|5
1640079650000|2021-12-21 09:40:50|9548|9538|9547.8|9537.8|9548|9538|9547.8|9537.8|2
1640079660000|2021-12-21 09:41:00|9548|9538|9547.3|9537.3|9548|9538|9547.3|9537.3|7
1640079670000|2021-12-21 09:41:10|9547|9537|9547.3|9537.3|9547.8|9537.8|9547|9537|8
1640079680000|2021-12-21 09:41:20|9547.5|9537.5|9548.3|9538.3|9548.5|9538.5|9547.3|9537.3|6
1640079690000|2021-12-21 09:41:30|9548|9538|9548|9538|9548|9538|9548|9538|1
1640079700000|2021-12-21 09:41:40|9548.3|9538.3|9548.5|9538.5|9548.8|9538.8|9548.3|9538.3|6
1640079710000|2021-12-21 09:41:50|9548.8|9538.8|9548.5|9538.5|9548.8|9538.8|9548.5|9538.5|2
1640079720000|2021-12-21 09:42:00|9548.8|9538.8|9548.5|9538.5|9549|9539|9547.5|9537.5|9
1640079730000|2021-12-21 09:42:10|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.5|9538.5|7
1640079740000|2021-12-21 09:42:20|9548.5|9538.5|9547.5|9537.5|9548.8|9538.8|9547.3|9537.3|9
1640079760000|2021-12-21 09:42:40|9547.3|9537.3|9548.5|9538.5|9549.3|9539.3|9547.3|9537.3|10
1640079770000|2021-12-21 09:42:50|9548.8|9538.8|9550|9540|9550|9540|9548.8|9538.8|5
1640079780000|2021-12-21 09:43:00|9549.5|9539.5|9551.5|9541.5|9552|9542|9548.3|9538.3|11
1640079790000|2021-12-21 09:43:10|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|1
1640079800000|2021-12-21 09:43:20|9551.5|9541.5|9552|9542|9552|9542|9551.5|9541.5|9
1640079810000|2021-12-21 09:43:30|9551.5|9541.5|9551.3|9541.3|9551.8|9541.8|9551.3|9541.3|10
1640079820000|2021-12-21 09:43:40|9551|9541|9548|9538|9551|9541|9548|9538|5
1640079830000|2021-12-21 09:43:50|9547.8|9537.8|9548|9538|9548|9538|9547.8|9537.8|2
1640079840000|2021-12-21 09:44:00|9547.8|9537.8|9548|9538|9548.3|9538.3|9547.3|9537.3|6
1640079850000|2021-12-21 09:44:10|9547.8|9537.8|9547.5|9537.5|9547.8|9537.8|9547.5|9537.5|6
1640079860000|2021-12-21 09:44:20|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1640079870000|2021-12-21 09:44:30|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1640079880000|2021-12-21 09:44:40|9547.8|9537.8|9548|9538|9548.3|9538.3|9547.8|9537.8|4
1640079890000|2021-12-21 09:44:50|9548.3|9538.3|9549|9539|9549|9539|9548|9538|4
1640079900000|2021-12-21 09:45:00|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|1
1640079910000|2021-12-21 09:45:10|9548.4|9538.4|9548|9538|9548.8|9538.8|9547.5|9537.5|7
1640079920000|2021-12-21 09:45:20|9548.3|9538.3|9547.5|9537.5|9548.3|9538.3|9547.5|9537.5|4
1640079930000|2021-12-21 09:45:30|9547.8|9537.8|9547.8|9537.8|9548|9538|9547.3|9537.3|6
1640079940000|2021-12-21 09:45:40|9548|9538|9548|9538|9548.3|9538.3|9548|9538|3
1640079960000|2021-12-21 09:46:00|9548.3|9538.3|9549|9539|9549|9539|9548.3|9538.3|6
1640079990000|2021-12-21 09:46:30|9548.8|9538.8|9548.5|9538.5|9549|9539|9547.8|9537.8|10
1640080000000|2021-12-21 09:46:40|9548.3|9538.3|9547.8|9537.8|9548.5|9538.5|9547.3|9537.3|9
1640080010000|2021-12-21 09:46:50|9547.5|9537.5|9548.3|9538.3|9548.3|9538.3|9547.5|9537.5|6
1640080020000|2021-12-21 09:47:00|9548.5|9538.5|9547.8|9537.8|9549.5|9539.5|9547.5|9537.5|13
1640080030000|2021-12-21 09:47:10|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|9548|9538|5
1640080040000|2021-12-21 09:47:20|9548|9538|9547.3|9537.3|9548|9538|9547.3|9537.3|2
1640080050000|2021-12-21 09:47:30|9548|9538|9548.8|9538.8|9549|9539|9548|9538|11
1640080060000|2021-12-21 09:47:40|9549|9539|9547.8|9537.8|9549|9539|9547.8|9537.8|4
1640080070000|2021-12-21 09:47:50|9548|9538|9548|9538|9548|9538|9548|9538|1
1640080080000|2021-12-21 09:48:00|9547.3|9537.3|9547.5|9537.5|9547.5|9537.5|9547.3|9537.3|6
1640080090000|2021-12-21 09:48:10|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.3|9537.3|3
1640080100000|2021-12-21 09:48:20|9548|9538|9547.3|9537.3|9548|9538|9547.3|9537.3|3
1640080110000|2021-12-21 09:48:30|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1640080120000|2021-12-21 09:48:40|9547.3|9537.3|9548.3|9538.3|9548.3|9538.3|9547.3|9537.3|8
1640080130000|2021-12-21 09:48:50|9548|9538|9548.8|9538.8|9548.8|9538.8|9548|9538|2
1640080140000|2021-12-21 09:49:00|9548.5|9538.5|9547.3|9537.3|9548.5|9538.5|9547.3|9537.3|5
1640080150000|2021-12-21 09:49:10|9547.5|9537.5|9547.5|9537.5|9548|9538|9547.3|9537.3|7
1640080160000|2021-12-21 09:49:20|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1640080170000|2021-12-21 09:49:30|9548|9538|9547.3|9537.3|9548.3|9538.3|9547|9537|6
1640080190000|2021-12-21 09:49:50|9547.5|9537.5|9547.5|9537.5|9547.8|9537.8|9547.5|9537.5|3
1640080200000|2021-12-21 09:50:00|9547|9537|9547.3|9537.3|9547.5|9537.5|9547|9537|10
1640080210000|2021-12-21 09:50:10|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9547|9537|4
1640080220000|2021-12-21 09:50:20|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9547.3|9537.3|2
1640080240000|2021-12-21 09:50:40|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.3|9537.3|5
1640080250000|2021-12-21 09:50:50|9547.3|9537.3|9547.3|9537.3|9547.5|9537.5|9547.3|9537.3|3
1640080260000|2021-12-21 09:51:00|9547|9537|9546.5|9536.5|9547|9537|9546.5|9536.5|5
1640080270000|2021-12-21 09:51:10|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|1
1640080280000|2021-12-21 09:51:20|9546.5|9536.5|9546.8|9536.8|9546.8|9536.8|9546.5|9536.5|4
1640080290000|2021-12-21 09:51:30|9547|9537|9547.3|9537.3|9547.3|9537.3|9547|9537|2
1640080300000|2021-12-21 09:51:40|9546.8|9536.8|9546.8|9536.8|9547|9537|9546.8|9536.8|3
1640080310000|2021-12-21 09:51:50|9546.5|9536.5|9546.5|9536.5|9547.3|9537.3|9546.5|9536.5|4
1640080320000|2021-12-21 09:52:00|9546.8|9536.8|9546.8|9536.8|9547|9537|9546.3|9536.3|8
1640080330000|2021-12-21 09:52:10|9546.3|9536.3|9546.5|9536.5|9546.8|9536.8|9546.3|9536.3|4
1640080350000|2021-12-21 09:52:30|9546.8|9536.8|9546.5|9536.5|9546.8|9536.8|9546.5|9536.5|2
1640080370000|2021-12-21 09:52:50|9547|9537|9547|9537|9547|9537|9547|9537|1
1640080380000|2021-12-21 09:53:00|9546.5|9536.5|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|2
1640080410000|2021-12-21 09:53:30|9546.5|9536.5|9547.5|9537.5|9547.5|9537.5|9546.5|9536.5|5
1640080420000|2021-12-21 09:53:40|9547.3|9537.3|9547|9537|9547.3|9537.3|9546.8|9536.8|12
1640080430000|2021-12-21 09:53:50|9546.8|9536.8|9547.3|9537.3|9547.5|9537.5|9546.8|9536.8|6
1640080440000|2021-12-21 09:54:00|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547|9537|9
1640080450000|2021-12-21 09:54:10|9548.3|9538.3|9548|9538|9548.3|9538.3|9547.5|9537.5|6
1640080460000|2021-12-21 09:54:20|9547.5|9537.5|9543|9533|9547.5|9537.5|9542.5|9532.5|6
1640080470000|2021-12-21 09:54:30|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9542.5|9532.5|2
1640080480000|2021-12-21 09:54:40|9542.3|9532.3|9541.8|9531.8|9542.3|9532.3|9541.5|9531.5|8
1640080490000|2021-12-21 09:54:50|9541.5|9531.5|9539.5|9529.5|9541.5|9531.5|9539.5|9529.5|3
1640080500000|2021-12-21 09:55:00|9539|9529|9538.3|9528.3|9539|9529|9538.3|9528.3|4
1640080510000|2021-12-21 09:55:10|9538.5|9528.5|9538|9528|9538.5|9528.5|9537.8|9527.8|7
1640080520000|2021-12-21 09:55:20|9537.8|9527.8|9538|9528|9538.3|9528.3|9537.8|9527.8|10
1640080530000|2021-12-21 09:55:30|9538.3|9528.3|9537.8|9527.8|9538.3|9528.3|9536.3|9526.3|6
1640080540000|2021-12-21 09:55:40|9538.3|9528.3|9538.5|9528.5|9538.5|9528.5|9538|9528|6
1640080550000|2021-12-21 09:55:50|9538.3|9528.3|9538|9528|9538.3|9528.3|9537.8|9527.8|4
1640080560000|2021-12-21 09:56:00|9538.3|9528.3|9539.3|9529.3|9539.3|9529.3|9538.3|9528.3|3
1640080570000|2021-12-21 09:56:10|9539|9529|9540|9530|9540.3|9530.3|9538|9528|7
1640080580000|2021-12-21 09:56:20|9539.8|9529.8|9540.3|9530.3|9540.5|9530.5|9539.8|9529.8|5
1640080600000|2021-12-21 09:56:40|9540.5|9530.5|9542.5|9532.5|9542.5|9532.5|9540.5|9530.5|2
1640080610000|2021-12-21 09:56:50|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|9542.5|9532.5|3
1640080620000|2021-12-21 09:57:00|9543|9533|9543|9533|9543|9533|9543|9533|1
1640080630000|2021-12-21 09:57:10|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|1
1640080640000|2021-12-21 09:57:20|9543|9533|9542.8|9532.8|9543|9533|9542.8|9532.8|2
1640080650000|2021-12-21 09:57:30|9543|9533|9542.8|9532.8|9543|9533|9542.8|9532.8|2
1640080660000|2021-12-21 09:57:40|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9541.3|9531.3|3
1640080670000|2021-12-21 09:57:50|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9542.5|9532.5|2
1640080680000|2021-12-21 09:58:00|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|9542.5|9532.5|3
1640080690000|2021-12-21 09:58:10|9543|9533|9542.8|9532.8|9543|9533|9542.8|9532.8|2
1640080700000|2021-12-21 09:58:20|9543|9533|9543.3|9533.3|9543.3|9533.3|9543|9533|4
1640080710000|2021-12-21 09:58:30|9543|9533|9542.8|9532.8|9543|9533|9542.8|9532.8|2
1640080720000|2021-12-21 09:58:40|9541.5|9531.5|9543|9533|9543|9533|9541.5|9531.5|5
1640080730000|2021-12-21 09:58:50|9543.3|9533.3|9543.8|9533.8|9544|9534|9543.3|9533.3|7
1640080740000|2021-12-21 09:59:00|9542.8|9532.8|9543|9533|9543.8|9533.8|9542.3|9532.3|11
1640080750000|2021-12-21 09:59:10|9543.3|9533.3|9543.5|9533.5|9543.5|9533.5|9543.3|9533.3|2
1640080760000|2021-12-21 09:59:20|9543.3|9533.3|9544|9534|9544|9534|9543.3|9533.3|3
1640080770000|2021-12-21 09:59:30|9543.8|9533.8|9544|9534|9544.3|9534.3|9543.8|9533.8|6
1640080780000|2021-12-21 09:59:40|9544.3|9534.3|9544|9534|9544.3|9534.3|9543.8|9533.8|4
1640080790000|2021-12-21 09:59:50|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1640080800000|2021-12-21 10:00:00|9544|9534|9544.3|9534.3|9544.3|9534.3|9544|9534|2
1640080810000|2021-12-21 10:00:10|9544.5|9534.5|9543.5|9533.5|9544.5|9534.5|9542.5|9532.5|7
1640080820000|2021-12-21 10:00:20|9543.3|9533.3|9543.5|9533.5|9543.8|9533.8|9543.3|9533.3|6
1640080830000|2021-12-21 10:00:30|9543.3|9533.3|9542.8|9532.8|9543.3|9533.3|9542.5|9532.5|4
1640080840000|2021-12-21 10:00:40|9543|9533|9543.3|9533.3|9543.3|9533.3|9542.8|9532.8|4
1640080850000|2021-12-21 10:00:50|9543.5|9533.5|9544|9534|9544|9534|9543.5|9533.5|2
1640080860000|2021-12-21 10:01:00|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1640080880000|2021-12-21 10:01:20|9544|9534|9544.5|9534.5|9544.5|9534.5|9544|9534|3
1640080890000|2021-12-21 10:01:30|9544.8|9534.8|9543.8|9533.8|9544.8|9534.8|9543.8|9533.8|3
1640080900000|2021-12-21 10:01:40|9544|9534|9544.5|9534.5|9544.5|9534.5|9544|9534|2
1640080910000|2021-12-21 10:01:50|9544.8|9534.8|9545|9535|9545|9535|9544.8|9534.8|2
1640080920000|2021-12-21 10:02:00|9545.3|9535.3|9542.8|9532.8|9545.3|9535.3|9542|9532|7
1640080940000|2021-12-21 10:02:20|9543.3|9533.3|9544|9534|9544|9534|9543.3|9533.3|5
1640080950000|2021-12-21 10:02:30|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.5|9533.5|3
1640080960000|2021-12-21 10:02:40|9542.8|9532.8|9543.8|9533.8|9543.8|9533.8|9542.8|9532.8|4
1640080970000|2021-12-21 10:02:50|9543.5|9533.5|9542.8|9532.8|9543.5|9533.5|9542|9532|10
1640080980000|2021-12-21 10:03:00|9543|9533|9543.5|9533.5|9543.5|9533.5|9543|9533|5
1640080990000|2021-12-21 10:03:10|9543.8|9533.8|9543.3|9533.3|9543.8|9533.8|9543.3|9533.3|3
1640081000000|2021-12-21 10:03:20|9543.5|9533.5|9544.3|9534.3|9544.3|9534.3|9543.5|9533.5|8
1640081010000|2021-12-21 10:03:30|9543.8|9533.8|9543.8|9533.8|9544|9534|9543.8|9533.8|5
1640081020000|2021-12-21 10:03:40|9544|9534|9544|9534|9544.5|9534.5|9544|9534|4
1640081030000|2021-12-21 10:03:50|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|1
1640081040000|2021-12-21 10:04:00|9544.3|9534.3|9544.5|9534.5|9544.5|9534.5|9544|9534|3
1640081050000|2021-12-21 10:04:10|9544.8|9534.8|9545|9535|9545|9535|9544.8|9534.8|2
1640081090000|2021-12-21 10:04:50|9545.3|9535.3|9544.5|9534.5|9545.3|9535.3|9544.5|9534.5|3
1640081100000|2021-12-21 10:05:00|9543.8|9533.8|9543|9533|9544|9534|9543|9533|7
1640081110000|2021-12-21 10:05:10|9543.3|9533.3|9543.5|9533.5|9543.5|9533.5|9543.3|9533.3|4
1640081130000|2021-12-21 10:05:30|9543.8|9533.8|9544|9534|9544|9534|9543.8|9533.8|2
1640081140000|2021-12-21 10:05:40|9543.5|9533.5|9544.3|9534.3|9544.3|9534.3|9543.5|9533.5|4
1640081150000|2021-12-21 10:05:50|9544|9534|9543.8|9533.8|9544|9534|9543.5|9533.5|3
1640081160000|2021-12-21 10:06:00|9544|9534|9543.8|9533.8|9544|9534|9543.8|9533.8|2
1640081170000|2021-12-21 10:06:10|9544|9534|9544.5|9534.5|9544.5|9534.5|9544|9534|3
1640081180000|2021-12-21 10:06:20|9543.3|9533.3|9544|9534|9544|9534|9543.3|9533.3|2
1640081190000|2021-12-21 10:06:30|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1640081200000|2021-12-21 10:06:40|9544|9534|9544|9534|9544.3|9534.3|9544|9534|3
1640081210000|2021-12-21 10:06:50|9544.3|9534.3|9544.3|9534.3|9544.5|9534.5|9544.3|9534.3|3
1640081220000|2021-12-21 10:07:00|9544|9534|9544|9534|9544.3|9534.3|9544|9534|3
1640081230000|2021-12-21 10:07:10|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1640081240000|2021-12-21 10:07:20|9544|9534|9544|9534|9544.5|9534.5|9542.8|9532.8|6
1640081250000|2021-12-21 10:07:30|9544.3|9534.3|9544.8|9534.8|9544.8|9534.8|9544.3|9534.3|3
1640081260000|2021-12-21 10:07:40|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544|9534|5
1640081270000|2021-12-21 10:07:50|9544.8|9534.8|9544|9534|9544.8|9534.8|9544|9534|5
1640081290000|2021-12-21 10:08:10|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544|9534|3
1640081300000|2021-12-21 10:08:20|9544|9534|9544.3|9534.3|9544.3|9534.3|9544|9534|2
1640081310000|2021-12-21 10:08:30|9544.5|9534.5|9544.3|9534.3|9544.5|9534.5|9544.3|9534.3|2
1640081320000|2021-12-21 10:08:40|9544|9534|9544|9534|9544|9534|9544|9534|1
1640081340000|2021-12-21 10:09:00|9544.3|9534.3|9544.3|9534.3|9544.8|9534.8|9544.3|9534.3|9
1640081350000|2021-12-21 10:09:10|9543|9533|9543.8|9533.8|9543.8|9533.8|9543|9533|2
1640081360000|2021-12-21 10:09:20|9544|9534|9544|9534|9544.3|9534.3|9544|9534|3
1640081370000|2021-12-21 10:09:30|9544.3|9534.3|9544|9534|9544.3|9534.3|9544|9534|4
1640081380000|2021-12-21 10:09:40|9544.3|9534.3|9544|9534|9544.3|9534.3|9544|9534|4
1640081390000|2021-12-21 10:09:50|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544|9534|3
1640081400000|2021-12-21 10:10:00|9544|9534|9544.3|9534.3|9544.3|9534.3|9544|9534|2
1640081410000|2021-12-21 10:10:10|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544|9534|6
1640081420000|2021-12-21 10:10:20|9544.8|9534.8|9544.3|9534.3|9544.8|9534.8|9543.8|9533.8|6
1640081430000|2021-12-21 10:10:30|9544|9534|9544.3|9534.3|9544.3|9534.3|9544|9534|2
1640081440000|2021-12-21 10:10:40|9544.5|9534.5|9543.5|9533.5|9544.5|9534.5|9543.5|9533.5|6
1640081450000|2021-12-21 10:10:50|9543.8|9533.8|9544|9534|9544.3|9534.3|9543.8|9533.8|4
1640081460000|2021-12-21 10:11:00|9543.8|9533.8|9543.5|9533.5|9543.8|9533.8|9542.8|9532.8|4
1640081470000|2021-12-21 10:11:10|9543.8|9533.8|9543.5|9533.5|9543.8|9533.8|9543.3|9533.3|4
1640081480000|2021-12-21 10:11:20|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1640081490000|2021-12-21 10:11:30|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.3|9533.3|5
1640081500000|2021-12-21 10:11:40|9543.8|9533.8|9543|9533|9543.8|9533.8|9542.8|9532.8|5
1640081520000|2021-12-21 10:12:00|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|1
1640081530000|2021-12-21 10:12:10|9543.3|9533.3|9550.3|9540.3|9550.3|9540.3|9543.3|9533.3|10
1640081540000|2021-12-21 10:12:20|9551|9541|9552.3|9542.3|9552.3|9542.3|9551|9541|4
1640081550000|2021-12-21 10:12:30|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1640081560000|2021-12-21 10:12:40|9552.3|9542.3|9550.8|9540.8|9552.3|9542.3|9550.8|9540.8|4
1640081570000|2021-12-21 10:12:50|9551|9541|9551.5|9541.5|9551.5|9541.5|9550.8|9540.8|5
1640081580000|2021-12-21 10:13:00|9552|9542|9552.3|9542.3|9552.3|9542.3|9551.3|9541.3|4
1640081590000|2021-12-21 10:13:10|9552|9542|9552|9542|9552|9542|9552|9542|1
1640081600000|2021-12-21 10:13:20|9552.3|9542.3|9552.5|9542.5|9552.5|9542.5|9552.3|9542.3|2
1640081620000|2021-12-21 10:13:40|9552.8|9542.8|9553.3|9543.3|9553.3|9543.3|9552.8|9542.8|2
1640081630000|2021-12-21 10:13:50|9552|9542|9552|9542|9552|9542|9551.8|9541.8|5
1640081640000|2021-12-21 10:14:00|9551.8|9541.8|9554.3|9544.3|9554.3|9544.3|9551.8|9541.8|8
1640081650000|2021-12-21 10:14:10|9554.5|9544.5|9558|9548|9558.8|9548.8|9554.5|9544.5|7
1640081670000|2021-12-21 10:14:30|9557.8|9547.8|9557|9547|9557.8|9547.8|9557|9547|3
1640081680000|2021-12-21 10:14:40|9557.3|9547.3|9556.8|9546.8|9557.3|9547.3|9556.8|9546.8|5
1640081690000|2021-12-21 10:14:50|9557|9547|9557|9547|9557.3|9547.3|9557|9547|3
1640081700000|2021-12-21 10:15:00|9556.8|9546.8|9557.3|9547.3|9557.5|9547.5|9556.8|9546.8|4
1640081720000|2021-12-21 10:15:20|9556.5|9546.5|9556.5|9546.5|9556.8|9546.8|9556.3|9546.3|5
1640081730000|2021-12-21 10:15:30|9556.3|9546.3|9556.8|9546.8|9557|9547|9556.3|9546.3|5
1640081740000|2021-12-21 10:15:40|9557|9547|9557.3|9547.3|9557.3|9547.3|9556.8|9546.8|4
1640081750000|2021-12-21 10:15:50|9557|9547|9556|9546|9557|9547|9556|9546|2
1640081760000|2021-12-21 10:16:00|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|1
1640081770000|2021-12-21 10:16:10|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|1
1640081780000|2021-12-21 10:16:20|9555.5|9545.5|9558.3|9548.3|9558.3|9548.3|9555.5|9545.5|6
1640081790000|2021-12-21 10:16:30|9558.5|9548.5|9558.5|9548.5|9558.8|9548.8|9558.3|9548.3|5
1640081800000|2021-12-21 10:16:40|9558.8|9548.8|9557.5|9547.5|9559|9549|9557.5|9547.5|4
1640081810000|2021-12-21 10:16:50|9558.3|9548.3|9559|9549|9559|9549|9558.3|9548.3|4
1640081820000|2021-12-21 10:17:00|9557.8|9547.8|9557.5|9547.5|9557.8|9547.8|9557.5|9547.5|4
1640081830000|2021-12-21 10:17:10|9557|9547|9556.8|9546.8|9557|9547|9556.5|9546.5|6
1640081840000|2021-12-21 10:17:20|9556.5|9546.5|9555.3|9545.3|9556.5|9546.5|9555.3|9545.3|3
1640081850000|2021-12-21 10:17:30|9555.5|9545.5|9557.5|9547.5|9557.5|9547.5|9555.5|9545.5|8
1640081860000|2021-12-21 10:17:40|9557.8|9547.8|9558|9548|9558|9548|9557|9547|8
1640081870000|2021-12-21 10:17:50|9558.3|9548.3|9557.8|9547.8|9558.5|9548.5|9557|9547|10
1640081880000|2021-12-21 10:18:00|9558|9548|9557.5|9547.5|9558|9548|9556.8|9546.8|11
1640081890000|2021-12-21 10:18:10|9557.8|9547.8|9557.5|9547.5|9557.8|9547.8|9557.3|9547.3|8
1640081900000|2021-12-21 10:18:20|9558|9548|9558.3|9548.3|9558.3|9548.3|9557.8|9547.8|6
1640081910000|2021-12-21 10:18:30|9558.5|9548.5|9558.8|9548.8|9558.8|9548.8|9558.5|9548.5|2
1640081920000|2021-12-21 10:18:40|9558.5|9548.5|9557.3|9547.3|9558.5|9548.5|9557|9547|5
1640081930000|2021-12-21 10:18:50|9557|9547|9555.5|9545.5|9557|9547|9555.5|9545.5|6
1640081940000|2021-12-21 10:19:00|9555.3|9545.3|9554|9544|9555.5|9545.5|9554|9544|8
1640081950000|2021-12-21 10:19:10|9554.5|9544.5|9554.8|9544.8|9554.9|9544.9|9554.5|9544.5|6
1640081960000|2021-12-21 10:19:20|9554.5|9544.5|9555|9545|9555|9545|9554.5|9544.5|5
1640081970000|2021-12-21 10:19:30|9555.3|9545.3|9556|9546|9556|9546|9555.3|9545.3|2
1640081980000|2021-12-21 10:19:40|9556.3|9546.3|9556|9546|9556.3|9546.3|9556|9546|2
1640081990000|2021-12-21 10:19:50|9555.8|9545.8|9555.5|9545.5|9556.3|9546.3|9555.5|9545.5|5
1640082000000|2021-12-21 10:20:00|9555.8|9545.8|9555.8|9545.8|9556|9546|9555.8|9545.8|3
1640082010000|2021-12-21 10:20:10|9555.3|9545.3|9554.8|9544.8|9555.3|9545.3|9554.5|9544.5|3
1640082020000|2021-12-21 10:20:20|9555|9545|9555|9545|9555|9545|9555|9545|1
1640082030000|2021-12-21 10:20:30|9554.8|9544.8|9554.8|9544.8|9555|9545|9554.8|9544.8|3
1640082040000|2021-12-21 10:20:40|9555|9545|9555|9545|9555|9545|9554.8|9544.8|3
1640082050000|2021-12-21 10:20:50|9554.8|9544.8|9555|9545|9555|9545|9554.8|9544.8|2
1640082060000|2021-12-21 10:21:00|9555.3|9545.3|9555|9545|9555.3|9545.3|9555|9545|2
1640082070000|2021-12-21 10:21:10|9554.3|9544.3|9555|9545|9555.3|9545.3|9554.3|9544.3|3
1640082080000|2021-12-21 10:21:20|9555.3|9545.3|9555|9545|9555.3|9545.3|9555|9545|2
1640082090000|2021-12-21 10:21:30|9554.8|9544.8|9554.5|9544.5|9554.8|9544.8|9554.5|9544.5|2
1640082110000|2021-12-21 10:21:50|9554.3|9544.3|9552.5|9542.5|9554.3|9544.3|9552.5|9542.5|5
1640082120000|2021-12-21 10:22:00|9552|9542|9553|9543|9553|9543|9552|9542|3
1640082130000|2021-12-21 10:22:10|9552.8|9542.8|9552.3|9542.3|9552.8|9542.8|9551.5|9541.5|5
1640082140000|2021-12-21 10:22:20|9552.5|9542.5|9552|9542|9552.5|9542.5|9552|9542|2
1640082150000|2021-12-21 10:22:30|9551.8|9541.8|9551.3|9541.3|9551.8|9541.8|9551.3|9541.3|6
1640082160000|2021-12-21 10:22:40|9551|9541|9551.8|9541.8|9551.8|9541.8|9550.8|9540.8|8
1640082180000|2021-12-21 10:23:00|9550.8|9540.8|9550.5|9540.5|9550.8|9540.8|9550.3|9540.3|5
1640082210000|2021-12-21 10:23:30|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1640082220000|2021-12-21 10:23:40|9550.5|9540.5|9550|9540|9550.5|9540.5|9550|9540|2
1640082230000|2021-12-21 10:23:50|9549.8|9539.8|9549|9539|9550|9540|9549|9539|6
1640082240000|2021-12-21 10:24:00|9548.3|9538.3|9549|9539|9549|9539|9548.3|9538.3|7
1640082250000|2021-12-21 10:24:10|9549.3|9539.3|9549.3|9539.3|9549.8|9539.8|9549.3|9539.3|5
1640082260000|2021-12-21 10:24:20|9548.8|9538.8|9549|9539|9549.8|9539.8|9548.8|9538.8|5
1640082270000|2021-12-21 10:24:30|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|1
1640082280000|2021-12-21 10:24:40|9549|9539|9549|9539|9549|9539|9549|9539|1
1640082290000|2021-12-21 10:24:50|9549.3|9539.3|9549|9539|9549.3|9539.3|9549|9539|2
1640082300000|2021-12-21 10:25:00|9548.8|9538.8|9550|9540|9550.3|9540.3|9548.8|9538.8|6
1640082310000|2021-12-21 10:25:10|9549.8|9539.8|9549.3|9539.3|9549.8|9539.8|9548.8|9538.8|5
1640082330000|2021-12-21 10:25:30|9549|9539|9549|9539|9549|9539|9549|9539|1
1640082340000|2021-12-21 10:25:40|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|1
1640082350000|2021-12-21 10:25:50|9549|9539|9549|9539|9549|9539|9549|9539|1
1640082380000|2021-12-21 10:26:20|9548.8|9538.8|9549|9539|9549|9539|9548.8|9538.8|2
1640082400000|2021-12-21 10:26:40|9548.8|9538.8|9549.3|9539.3|9549.3|9539.3|9548.8|9538.8|3
1640082410000|2021-12-21 10:26:50|9549|9539|9548.8|9538.8|9549.3|9539.3|9548.8|9538.8|4
1640082420000|2021-12-21 10:27:00|9549|9539|9550|9540|9550|9540|9549|9539|9
1640082430000|2021-12-21 10:27:10|9549.8|9539.8|9549.5|9539.5|9549.8|9539.8|9549.5|9539.5|2
1640082440000|2021-12-21 10:27:20|9549.8|9539.8|9549.5|9539.5|9549.8|9539.8|9549.5|9539.5|2
1640082450000|2021-12-21 10:27:30|9549.8|9539.8|9552.8|9542.8|9552.8|9542.8|9549.8|9539.8|3
1640082460000|2021-12-21 10:27:40|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1640082470000|2021-12-21 10:27:50|9552|9542|9550.8|9540.8|9552|9542|9550.5|9540.5|6
1640082490000|2021-12-21 10:28:10|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9549.8|9539.8|5
1640082510000|2021-12-21 10:28:30|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|1
1640082520000|2021-12-21 10:28:40|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|1
1640082530000|2021-12-21 10:28:50|9549.5|9539.5|9546.3|9536.3|9549.5|9539.5|9546.3|9536.3|6
1640082540000|2021-12-21 10:29:00|9546.5|9536.5|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|2
1640082550000|2021-12-21 10:29:10|9545.3|9535.3|9542.8|9532.8|9545.3|9535.3|9542.8|9532.8|4
1640082560000|2021-12-21 10:29:20|9542.3|9532.3|9542|9532|9542.3|9532.3|9541.8|9531.8|4
1640082570000|2021-12-21 10:29:30|9541.8|9531.8|9543.3|9533.3|9543.3|9533.3|9541.8|9531.8|7
1640082590000|2021-12-21 10:29:50|9544.8|9534.8|9545.3|9535.3|9545.3|9535.3|9544.8|9534.8|2
1640082600000|2021-12-21 10:30:00|9545|9535|9543|9533|9545|9535|9543|9533|8
1640082610000|2021-12-21 10:30:10|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|1
1640082620000|2021-12-21 10:30:20|9543|9533|9542.3|9532.3|9543|9533|9542.3|9532.3|4
1640082630000|2021-12-21 10:30:30|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1640082660000|2021-12-21 10:31:00|9542.3|9532.3|9541.3|9531.3|9542.3|9532.3|9540.8|9530.8|4
1640082670000|2021-12-21 10:31:10|9541|9531|9541|9531|9541|9531|9541|9531|1
1640082680000|2021-12-21 10:31:20|9541.3|9531.3|9541.8|9531.8|9542|9532|9541.3|9531.3|5
1640082690000|2021-12-21 10:31:30|9542|9532|9542|9532|9542.3|9532.3|9541.8|9531.8|5
1640082700000|2021-12-21 10:31:40|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1640082720000|2021-12-21 10:32:00|9542|9532|9542|9532|9542.3|9532.3|9542|9532|3
1640082730000|2021-12-21 10:32:10|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1640082740000|2021-12-21 10:32:20|9542|9532|9542.3|9532.3|9542.5|9532.5|9542|9532|3
1640082750000|2021-12-21 10:32:30|9542|9532|9541.8|9531.8|9542|9532|9541.5|9531.5|6
1640082760000|2021-12-21 10:32:40|9542|9532|9541.5|9531.5|9542|9532|9541.5|9531.5|3
1640082770000|2021-12-21 10:32:50|9542|9532|9542|9532|9542|9532|9542|9532|1
1640082780000|2021-12-21 10:33:00|9542.3|9532.3|9542.5|9532.5|9542.5|9532.5|9542|9532|4
1640082790000|2021-12-21 10:33:10|9542.3|9532.3|9541.5|9531.5|9542.3|9532.3|9541.5|9531.5|3
1640082810000|2021-12-21 10:33:30|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.5|9531.5|3
1640082820000|2021-12-21 10:33:40|9542|9532|9542|9532|9542|9532|9542|9532|1
1640082830000|2021-12-21 10:33:50|9542.3|9532.3|9542|9532|9542.3|9532.3|9542|9532|2
1640082840000|2021-12-21 10:34:00|9542.3|9532.3|9542.5|9532.5|9542.5|9532.5|9542.3|9532.3|2
1640082870000|2021-12-21 10:34:30|9542|9532|9541.3|9531.3|9542|9532|9541.3|9531.3|2
1640082900000|2021-12-21 10:35:00|9541.5|9531.5|9542.8|9532.8|9542.8|9532.8|9541.5|9531.5|3
1640082920000|2021-12-21 10:35:20|9543|9533|9543|9533|9543|9533|9543|9533|1
1640082930000|2021-12-21 10:35:30|9543.3|9533.3|9546.5|9536.5|9546.8|9536.8|9543.3|9533.3|5
1640082940000|2021-12-21 10:35:40|9546.3|9536.3|9544|9534|9546.3|9536.3|9543.8|9533.8|6
1640082950000|2021-12-21 10:35:50|9544.3|9534.3|9544.3|9534.3|9545.3|9535.3|9544.3|9534.3|7
1640082960000|2021-12-21 10:36:00|9544|9534|9543.8|9533.8|9544|9534|9542.8|9532.8|8
1640082970000|2021-12-21 10:36:10|9543.5|9533.5|9542.3|9532.3|9543.5|9533.5|9541.8|9531.8|3
1640082980000|2021-12-21 10:36:20|9542.5|9532.5|9542.3|9532.3|9542.5|9532.5|9542|9532|6
1640082990000|2021-12-21 10:36:30|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.3|9532.3|3
1640083010000|2021-12-21 10:36:50|9542|9532|9542|9532|9542.5|9532.5|9542|9532|4
1640083020000|2021-12-21 10:37:00|9542.3|9532.3|9542.8|9532.8|9542.8|9532.8|9542|9532|5
1640083040000|2021-12-21 10:37:20|9543|9533|9545|9535|9545|9535|9543|9533|3
1640083050000|2021-12-21 10:37:30|9544|9534|9546.5|9536.5|9546.5|9536.5|9544|9534|6
1640083080000|2021-12-21 10:38:00|9545.5|9535.5|9545.5|9535.5|9546|9536|9545|9535|12
1640083090000|2021-12-21 10:38:10|9546|9536|9546.5|9536.5|9546.5|9536.5|9546|9536|3
1640083100000|2021-12-21 10:38:20|9546.3|9536.3|9545|9535|9546.3|9536.3|9545|9535|2
1640083110000|2021-12-21 10:38:30|9544.8|9534.8|9545|9535|9545.3|9535.3|9544.8|9534.8|3
1640083120000|2021-12-21 10:38:40|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|1
1640083130000|2021-12-21 10:38:50|9544.3|9534.3|9541.8|9531.8|9544.3|9534.3|9541.8|9531.8|3
1640083140000|2021-12-21 10:39:00|9542|9532|9541.3|9531.3|9542.3|9532.3|9541.3|9531.3|3
1640083150000|2021-12-21 10:39:10|9541.5|9531.5|9542.5|9532.5|9542.5|9532.5|9541.3|9531.3|5
1640083160000|2021-12-21 10:39:20|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1640083170000|2021-12-21 10:39:30|9542.5|9532.5|9543|9533|9543.3|9533.3|9542.5|9532.5|3
1640083180000|2021-12-21 10:39:40|9542.8|9532.8|9542|9532|9542.8|9532.8|9542|9532|2
1640083190000|2021-12-21 10:39:50|9541.8|9531.8|9542.8|9532.8|9542.8|9532.8|9541.8|9531.8|3
1640083200000|2021-12-21 10:40:00|9542|9532|9543.5|9533.5|9543.5|9533.5|9542|9532|5
1640083210000|2021-12-21 10:40:10|9542.8|9532.8|9542.8|9532.8|9543|9533|9542.3|9532.3|6
1640083230000|2021-12-21 10:40:30|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1640083240000|2021-12-21 10:40:40|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.3|9531.3|3
1640083270000|2021-12-21 10:41:10|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.5|9531.5|3
1640083280000|2021-12-21 10:41:20|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1640083320000|2021-12-21 10:42:00|9541.8|9531.8|9538.8|9528.8|9541.8|9531.8|9538.8|9528.8|6
1640083330000|2021-12-21 10:42:10|9538.5|9528.5|9537.3|9527.3|9538.5|9528.5|9536.8|9526.8|10
1640083340000|2021-12-21 10:42:20|9537.5|9527.5|9536.3|9526.3|9537.5|9527.5|9536.3|9526.3|5
1640083350000|2021-12-21 10:42:30|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9537.3|9527.3|2
1640083360000|2021-12-21 10:42:40|9537.5|9527.5|9538.8|9528.8|9538.8|9528.8|9537.5|9527.5|4
1640083370000|2021-12-21 10:42:50|9538.5|9528.5|9536.5|9526.5|9538.5|9528.5|9536.5|9526.5|6
1640083380000|2021-12-21 10:43:00|9536.8|9526.8|9536.5|9526.5|9537.5|9527.5|9536.3|9526.3|8
1640083390000|2021-12-21 10:43:10|9536.8|9526.8|9537.3|9527.3|9537.3|9527.3|9536.8|9526.8|3
1640083400000|2021-12-21 10:43:20|9537|9527|9538.5|9528.5|9538.5|9528.5|9536.8|9526.8|6
1640083410000|2021-12-21 10:43:30|9538.3|9528.3|9542|9532|9542|9532|9538.3|9528.3|5
1640083430000|2021-12-21 10:43:50|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1640083440000|2021-12-21 10:44:00|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1640083460000|2021-12-21 10:44:20|9541.5|9531.5|9541.8|9531.8|9541.8|9531.8|9541.5|9531.5|2
1640083470000|2021-12-21 10:44:30|9541.5|9531.5|9537.5|9527.5|9541.5|9531.5|9537.5|9527.5|7
1640083480000|2021-12-21 10:44:40|9538.5|9528.5|9542.8|9532.8|9543|9533|9538.5|9528.5|3
1640083490000|2021-12-21 10:44:50|9543|9533|9543.5|9533.5|9543.5|9533.5|9543|9533|2
1640083500000|2021-12-21 10:45:00|9543.8|9533.8|9544.3|9534.3|9544.3|9534.3|9543.5|9533.5|5
1640083510000|2021-12-21 10:45:10|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|1
1640083520000|2021-12-21 10:45:20|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1640083530000|2021-12-21 10:45:30|9545.8|9535.8|9548|9538|9548.3|9538.3|9545.8|9535.8|6
1640083540000|2021-12-21 10:45:40|9547.8|9537.8|9547.5|9537.5|9547.8|9537.8|9547.3|9537.3|4
1640083550000|2021-12-21 10:45:50|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9546.3|9536.3|6
1640083560000|2021-12-21 10:46:00|9547|9537|9543.8|9533.8|9547|9537|9543.8|9533.8|7
1640083570000|2021-12-21 10:46:10|9544.3|9534.3|9544.5|9534.5|9545.3|9535.3|9544.3|9534.3|5
1640083590000|2021-12-21 10:46:30|9544.8|9534.8|9545.8|9535.8|9545.8|9535.8|9544.8|9534.8|3
1640083600000|2021-12-21 10:46:40|9546|9536|9546|9536|9546|9536|9546|9536|1
1640083610000|2021-12-21 10:46:50|9547.5|9537.5|9545.5|9535.5|9547.5|9537.5|9545.5|9535.5|2
1640083620000|2021-12-21 10:47:00|9545.8|9535.8|9546.5|9536.5|9547|9537|9545.8|9535.8|4
1640083640000|2021-12-21 10:47:20|9546.3|9536.3|9545.3|9535.3|9546.3|9536.3|9544|9534|8
1640083650000|2021-12-21 10:47:30|9546.8|9536.8|9546|9536|9546.8|9536.8|9545.8|9535.8|3
1640083700000|2021-12-21 10:48:20|9546.3|9536.3|9546.5|9536.5|9546.5|9536.5|9546.3|9536.3|4
1640083710000|2021-12-21 10:48:30|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1640083730000|2021-12-21 10:48:50|9546.5|9536.5|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|4
1640083740000|2021-12-21 10:49:00|9546.5|9536.5|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|4
1640083760000|2021-12-21 10:49:20|9545|9535|9545.3|9535.3|9545.3|9535.3|9545|9535|2
1640083770000|2021-12-21 10:49:30|9545|9535|9545.5|9535.5|9545.5|9535.5|9544.8|9534.8|3
1640083780000|2021-12-21 10:49:40|9545.3|9535.3|9545|9535|9545.3|9535.3|9544.8|9534.8|4
1640083790000|2021-12-21 10:49:50|9544.8|9534.8|9544.3|9534.3|9544.8|9534.8|9544.3|9534.3|4
1640083800000|2021-12-21 10:50:00|9544.5|9534.5|9544.3|9534.3|9544.8|9534.8|9543.8|9533.8|7
1640083810000|2021-12-21 10:50:10|9544.8|9534.8|9544.5|9534.5|9544.8|9534.8|9544.5|9534.5|2
1640083820000|2021-12-21 10:50:20|9544.8|9534.8|9545|9535|9545|9535|9544.5|9534.5|3
1640083830000|2021-12-21 10:50:30|9544.5|9534.5|9543.8|9533.8|9544.5|9534.5|9543.8|9533.8|4
1640083840000|2021-12-21 10:50:40|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|1
1640083850000|2021-12-21 10:50:50|9543.8|9533.8|9542.8|9532.8|9543.8|9533.8|9542.5|9532.5|3
1640083860000|2021-12-21 10:51:00|9543|9533|9543|9533|9543.5|9533.5|9542|9532|5
1640083870000|2021-12-21 10:51:10|9543.3|9533.3|9545|9535|9545|9535|9543.3|9533.3|3
1640083880000|2021-12-21 10:51:20|9544.8|9534.8|9543.8|9533.8|9544.8|9534.8|9543.3|9533.3|3
1640083910000|2021-12-21 10:51:50|9544|9534|9542.3|9532.3|9544|9534|9542.3|9532.3|2
1640083920000|2021-12-21 10:52:00|9542.8|9532.8|9542.3|9532.3|9542.8|9532.8|9541.5|9531.5|3
1640083930000|2021-12-21 10:52:10|9542.5|9532.5|9542|9532|9542.5|9532.5|9541|9531|11
1640083940000|2021-12-21 10:52:20|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.5|9531.5|3
1640083950000|2021-12-21 10:52:30|9542|9532|9541.5|9531.5|9542|9532|9541.5|9531.5|2
1640083960000|2021-12-21 10:52:40|9541.8|9531.8|9541.5|9531.5|9541.8|9531.8|9541.5|9531.5|2
1640083970000|2021-12-21 10:52:50|9541.8|9531.8|9541.8|9531.8|9542|9532|9541.8|9531.8|3
1640083990000|2021-12-21 10:53:10|9541.5|9531.5|9540.5|9530.5|9541.8|9531.8|9540.3|9530.3|7
1640084000000|2021-12-21 10:53:20|9540.8|9530.8|9540.5|9530.5|9540.8|9530.8|9540.5|9530.5|4
1640084010000|2021-12-21 10:53:30|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|1
1640084020000|2021-12-21 10:53:40|9541|9531|9541|9531|9541|9531|9541|9531|1
1640084050000|2021-12-21 10:54:10|9541.3|9531.3|9544.8|9534.8|9544.8|9534.8|9541|9531|9
1640084060000|2021-12-21 10:54:20|9545|9535|9544.8|9534.8|9545|9535|9544.8|9534.8|2
1640084070000|2021-12-21 10:54:30|9543.8|9533.8|9544.3|9534.3|9544.3|9534.3|9543.8|9533.8|4
1640084080000|2021-12-21 10:54:40|9544|9534|9543.8|9533.8|9544|9534|9543.3|9533.3|5
1640084100000|2021-12-21 10:55:00|9544|9534|9543.3|9533.3|9544|9534|9543|9533|7
1640084110000|2021-12-21 10:55:10|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.3|9533.3|3
1640084120000|2021-12-21 10:55:20|9543.3|9533.3|9542.3|9532.3|9543.3|9533.3|9542.3|9532.3|3
1640084130000|2021-12-21 10:55:30|9542|9532|9541.8|9531.8|9542|9532|9540.8|9530.8|5
1640084150000|2021-12-21 10:55:50|9542|9532|9542.8|9532.8|9543|9533|9542|9532|5
1640084160000|2021-12-21 10:56:00|9543|9533|9543.3|9533.3|9543.3|9533.3|9542.8|9532.8|3
1640084170000|2021-12-21 10:56:10|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|9542.5|9532.5|3
1640084180000|2021-12-21 10:56:20|9542.3|9532.3|9543.8|9533.8|9543.8|9533.8|9541.8|9531.8|6
1640084190000|2021-12-21 10:56:30|9543.5|9533.5|9544.3|9534.3|9544.3|9534.3|9542.8|9532.8|7
1640084200000|2021-12-21 10:56:40|9544.5|9534.5|9545.8|9535.8|9545.8|9535.8|9544.5|9534.5|6
1640084210000|2021-12-21 10:56:50|9545.3|9535.3|9545.3|9535.3|9546|9536|9545|9535|5
1640084220000|2021-12-21 10:57:00|9545.5|9535.5|9546|9536|9546|9536|9545.5|9535.5|2
1640084230000|2021-12-21 10:57:10|9545.3|9535.3|9545.3|9535.3|9545.8|9535.8|9545.3|9535.3|5
1640084240000|2021-12-21 10:57:20|9545|9535|9545.5|9535.5|9546|9536|9544.3|9534.3|6
1640084270000|2021-12-21 10:57:50|9545.3|9535.3|9545.8|9535.8|9545.8|9535.8|9544.5|9534.5|5
1640084280000|2021-12-21 10:58:00|9547|9537|9546|9536|9547|9537|9546|9536|2
1640084290000|2021-12-21 10:58:10|9546.8|9536.8|9547.5|9537.5|9547.5|9537.5|9546.8|9536.8|2
1640084300000|2021-12-21 10:58:20|9547.8|9537.8|9548|9538|9548|9538|9547.8|9537.8|2
1640084310000|2021-12-21 10:58:30|9547.8|9537.8|9543.5|9533.5|9547.8|9537.8|9543.5|9533.5|8
1640084320000|2021-12-21 10:58:40|9543.3|9533.3|9544.8|9534.8|9544.8|9534.8|9543.3|9533.3|5
1640084330000|2021-12-21 10:58:50|9544.5|9534.5|9544.8|9534.8|9544.8|9534.8|9544.5|9534.5|2
1640084340000|2021-12-21 10:59:00|9545|9535|9544.3|9534.3|9545.3|9535.3|9544.3|9534.3|4
1640084350000|2021-12-21 10:59:10|9544|9534|9544.3|9534.3|9544.3|9534.3|9544|9534|6
1640084360000|2021-12-21 10:59:20|9542|9532|9540.8|9530.8|9542|9532|9540.8|9530.8|5
1640084370000|2021-12-21 10:59:30|9540.3|9530.3|9539.3|9529.3|9540.3|9530.3|9539.3|9529.3|3
1640084380000|2021-12-21 10:59:40|9539|9529|9539|9529|9539.3|9529.3|9539|9529|5
1640084390000|2021-12-21 10:59:50|9539.3|9529.3|9539.8|9529.8|9539.8|9529.8|9539|9529|4
1640084400000|2021-12-21 11:00:00|9539.5|9529.5|9538.5|9528.5|9539.5|9529.5|9538.5|9528.5|2
1640084410000|2021-12-21 11:00:10|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|1
1640084420000|2021-12-21 11:00:20|9539.8|9529.8|9540|9530|9540.5|9530.5|9539.8|9529.8|4
1640084430000|2021-12-21 11:00:30|9540.3|9530.3|9539.5|9529.5|9540.3|9530.3|9539.5|9529.5|3
1640084440000|2021-12-21 11:00:40|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.5|9529.5|3
1640084450000|2021-12-21 11:00:50|9540|9530|9539|9529|9540|9530|9538.8|9528.8|5
1640084460000|2021-12-21 11:01:00|9538.8|9528.8|9538.3|9528.3|9538.8|9528.8|9538.3|9528.3|3
1640084480000|2021-12-21 11:01:20|9538|9528|9535.3|9525.3|9538|9528|9535.3|9525.3|2
1640084490000|2021-12-21 11:01:30|9535|9525|9535.5|9525.5|9535.5|9525.5|9535|9525|3
1640084500000|2021-12-21 11:01:40|9534.8|9524.8|9534.3|9524.3|9534.8|9524.8|9534.3|9524.3|2
1640084510000|2021-12-21 11:01:50|9533.5|9523.5|9533.3|9523.3|9533.5|9523.5|9533.3|9523.3|2
1640084520000|2021-12-21 11:02:00|9533|9523|9533|9523|9533|9523|9533|9523|1
1640084530000|2021-12-21 11:02:10|9533.3|9523.3|9533.5|9523.5|9533.5|9523.5|9533.3|9523.3|2
1640084540000|2021-12-21 11:02:20|9533.3|9523.3|9534|9524|9534|9524|9533.3|9523.3|4
1640084550000|2021-12-21 11:02:30|9534.3|9524.3|9534.5|9524.5|9534.5|9524.5|9534.3|9524.3|2
1640084560000|2021-12-21 11:02:40|9534.8|9524.8|9534.5|9524.5|9534.8|9524.8|9534.5|9524.5|2
1640084580000|2021-12-21 11:03:00|9534.8|9524.8|9534.5|9524.5|9534.8|9524.8|9534.5|9524.5|2
1640084600000|2021-12-21 11:03:20|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1640084620000|2021-12-21 11:03:40|9533|9523|9533|9523|9533|9523|9533|9523|1
1640084630000|2021-12-21 11:03:50|9533.5|9523.5|9535|9525|9536.3|9526.3|9532.3|9522.3|10
1640084640000|2021-12-21 11:04:00|9535.3|9525.3|9535.3|9525.3|9536|9526|9535.3|9525.3|7
1640084650000|2021-12-21 11:04:10|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535|9525|4
1640084660000|2021-12-21 11:04:20|9535.8|9525.8|9535.3|9525.3|9535.8|9525.8|9535|9525|4
1640084670000|2021-12-21 11:04:30|9535|9525|9535|9525|9535|9525|9535|9525|1
1640084680000|2021-12-21 11:04:40|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1640084690000|2021-12-21 11:04:50|9534|9524|9533.5|9523.5|9534|9524|9533.3|9523.3|4
1640084700000|2021-12-21 11:05:00|9533.3|9523.3|9534.5|9524.5|9534.5|9524.5|9533.3|9523.3|4
1640084710000|2021-12-21 11:05:10|9534.8|9524.8|9534.8|9524.8|9535|9525|9534.5|9524.5|5
1640084730000|2021-12-21 11:05:30|9534.5|9524.5|9534.3|9524.3|9534.8|9524.8|9534.3|9524.3|5
1640084740000|2021-12-21 11:05:40|9534|9524|9534.3|9524.3|9534.3|9524.3|9534|9524|2
1640084750000|2021-12-21 11:05:50|9535|9525|9534.8|9524.8|9535|9525|9534.3|9524.3|9
1640084760000|2021-12-21 11:06:00|9534.3|9524.3|9534|9524|9534.3|9524.3|9534|9524|2
1640084770000|2021-12-21 11:06:10|9534.3|9524.3|9534.3|9524.3|9534.5|9524.5|9534.3|9524.3|3
1640084790000|2021-12-21 11:06:30|9534.5|9524.5|9535.8|9525.8|9535.8|9525.8|9534.5|9524.5|3
1640084800000|2021-12-21 11:06:40|9536|9526|9536.8|9526.8|9537.5|9527.5|9536|9526|7
1640084810000|2021-12-21 11:06:50|9537|9527|9537|9527|9537|9527|9537|9527|1
1640084820000|2021-12-21 11:07:00|9536.8|9526.8|9536.3|9526.3|9536.8|9526.8|9535.8|9525.8|8
1640084830000|2021-12-21 11:07:10|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1640084840000|2021-12-21 11:07:20|9537|9527|9536|9526|9537|9527|9536|9526|2
1640084850000|2021-12-21 11:07:30|9535.8|9525.8|9536|9526|9536|9526|9535.8|9525.8|2
1640084860000|2021-12-21 11:07:40|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1640084870000|2021-12-21 11:07:50|9537|9527|9536.5|9526.5|9537|9527|9536.5|9526.5|2
1640084880000|2021-12-21 11:08:00|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536|9526|4
1640084900000|2021-12-21 11:08:20|9537.3|9527.3|9537|9527|9537.3|9527.3|9537|9527|2
1640084910000|2021-12-21 11:08:30|9537.3|9527.3|9537|9527|9537.3|9527.3|9537|9527|2
1640084920000|2021-12-21 11:08:40|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1640084930000|2021-12-21 11:08:50|9536.5|9526.5|9535.8|9525.8|9536.5|9526.5|9535.8|9525.8|2
1640084950000|2021-12-21 11:09:10|9535.5|9525.5|9534.8|9524.8|9535.5|9525.5|9534.8|9524.8|4
1640084960000|2021-12-21 11:09:20|9534.5|9524.5|9533.5|9523.5|9534.5|9524.5|9533.5|9523.5|4
1640084970000|2021-12-21 11:09:30|9533.3|9523.3|9532.3|9522.3|9533.3|9523.3|9532|9522|4
1640084990000|2021-12-21 11:09:50|9532|9522|9532|9522|9532|9522|9532|9522|1
1640085000000|2021-12-21 11:10:00|9531.8|9521.8|9527.5|9517.5|9531.8|9521.8|9527.5|9517.5|11
1640085010000|2021-12-21 11:10:10|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1640085030000|2021-12-21 11:10:30|9527.5|9517.5|9526.8|9516.8|9527.5|9517.5|9526.5|9516.5|8
1640085040000|2021-12-21 11:10:40|9526|9516|9525.3|9515.3|9526|9516|9525.3|9515.3|5
1640085050000|2021-12-21 11:10:50|9526|9516|9526.8|9516.8|9526.8|9516.8|9526|9516|5
1640085060000|2021-12-21 11:11:00|9526.5|9516.5|9526.3|9516.3|9526.8|9516.8|9526.3|9516.3|6
1640085070000|2021-12-21 11:11:10|9526|9516|9526.3|9516.3|9526.3|9516.3|9526|9516|2
1640085090000|2021-12-21 11:11:30|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|1
1640085100000|2021-12-21 11:11:40|9526.8|9516.8|9528|9518|9528|9518|9526.8|9516.8|4
1640085110000|2021-12-21 11:11:50|9527.8|9517.8|9528|9518|9528|9518|9527.8|9517.8|2
1640085120000|2021-12-21 11:12:00|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1640085140000|2021-12-21 11:12:20|9527.8|9517.8|9528|9518|9528|9518|9527.8|9517.8|2
1640085160000|2021-12-21 11:12:40|9528.5|9518.5|9528.5|9518.5|9529|9519|9528.5|9518.5|3
1640085170000|2021-12-21 11:12:50|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9528.3|9518.3|2
1640085200000|2021-12-21 11:13:20|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|1
1640085230000|2021-12-21 11:13:50|9529|9519|9529|9519|9529|9519|9529|9519|1
1640085250000|2021-12-21 11:14:10|9528.8|9518.8|9529|9519|9529|9519|9528.8|9518.8|2
1640085280000|2021-12-21 11:14:40|9528.8|9518.8|9528.8|9518.8|9529|9519|9528.8|9518.8|3
1640085290000|2021-12-21 11:14:50|9529.3|9519.3|9532.3|9522.3|9532.5|9522.5|9529.3|9519.3|10
1640085300000|2021-12-21 11:15:00|9532.5|9522.5|9531.5|9521.5|9535|9525|9531.5|9521.5|9
1640085310000|2021-12-21 11:15:10|9531.8|9521.8|9532.3|9522.3|9532.3|9522.3|9531.5|9521.5|7
1640085320000|2021-12-21 11:15:20|9532.6|9522.6|9533|9523|9534.3|9524.3|9532.6|9522.6|6
1640085330000|2021-12-21 11:15:30|9533.5|9523.5|9534.5|9524.5|9534.8|9524.8|9533|9523|10
1640085340000|2021-12-21 11:15:40|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.5|9524.5|3
1640085350000|2021-12-21 11:15:50|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534|9524|5
1640085360000|2021-12-21 11:16:00|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.5|9524.5|5
1640085370000|2021-12-21 11:16:10|9534.5|9524.5|9534.3|9524.3|9534.8|9524.8|9534.3|9524.3|6
1640085380000|2021-12-21 11:16:20|9534.5|9524.5|9535.5|9525.5|9535.5|9525.5|9534.3|9524.3|5
1640085400000|2021-12-21 11:16:40|9534.5|9524.5|9534|9524|9534.5|9524.5|9534|9524|2
1640085410000|2021-12-21 11:16:50|9534.3|9524.3|9534.5|9524.5|9534.5|9524.5|9534|9524|3
1640085430000|2021-12-21 11:17:10|9535.5|9525.5|9536.8|9526.8|9536.8|9526.8|9535.5|9525.5|2
1640085440000|2021-12-21 11:17:20|9536.5|9526.5|9536.8|9526.8|9537|9527|9536|9526|5
1640085450000|2021-12-21 11:17:30|9537.5|9527.5|9537.8|9527.8|9537.8|9527.8|9536|9526|9
1640085460000|2021-12-21 11:17:40|9538|9528|9538|9528|9538|9528|9537.5|9527.5|4
1640085480000|2021-12-21 11:18:00|9538.3|9528.3|9536.5|9526.5|9538.3|9528.3|9536.5|9526.5|4
1640085490000|2021-12-21 11:18:10|9536.3|9526.3|9534.8|9524.8|9536.5|9526.5|9534.8|9524.8|6
1640085500000|2021-12-21 11:18:20|9534.3|9524.3|9534.8|9524.8|9534.8|9524.8|9534.3|9524.3|3
1640085520000|2021-12-21 11:18:40|9535.5|9525.5|9537.8|9527.8|9538.3|9528.3|9535.5|9525.5|5
1640085530000|2021-12-21 11:18:50|9538|9528|9536.5|9526.5|9538|9528|9536|9526|9
1640085540000|2021-12-21 11:19:00|9536.3|9526.3|9535.8|9525.8|9536.3|9526.3|9535.8|9525.8|3
1640085550000|2021-12-21 11:19:10|9535.5|9525.5|9535.3|9525.3|9535.5|9525.5|9535.3|9525.3|2
1640085560000|2021-12-21 11:19:20|9535|9525|9535.5|9525.5|9535.5|9525.5|9535|9525|2
1640085570000|2021-12-21 11:19:30|9535.8|9525.8|9536.3|9526.3|9536.5|9526.5|9535.5|9525.5|6
1640085580000|2021-12-21 11:19:40|9537.3|9527.3|9538.9|9528.9|9539|9529|9537.3|9527.3|3
1640085590000|2021-12-21 11:19:50|9538.5|9528.5|9538.3|9528.3|9538.5|9528.5|9538.3|9528.3|2
1640085600000|2021-12-21 11:20:00|9538|9528|9536.3|9526.3|9538.3|9528.3|9536.3|9526.3|7
1640085610000|2021-12-21 11:20:10|9536|9526|9535.8|9525.8|9536.5|9526.5|9535.8|9525.8|6
1640085630000|2021-12-21 11:20:30|9536|9526|9536.3|9526.3|9536.5|9526.5|9536|9526|4
1640085640000|2021-12-21 11:20:40|9535.8|9525.8|9535|9525|9536|9526|9533.5|9523.5|9
1640085650000|2021-12-21 11:20:50|9535.3|9525.3|9531.3|9521.3|9535.3|9525.3|9531.3|9521.3|15
1640085660000|2021-12-21 11:21:00|9531|9521|9528.8|9518.8|9531|9521|9528.8|9518.8|3
1640085670000|2021-12-21 11:21:10|9530.3|9520.3|9533|9523|9533.3|9523.3|9530.3|9520.3|7
1640085680000|2021-12-21 11:21:20|9533.3|9523.3|9532.5|9522.5|9533.5|9523.5|9532|9522|10
1640085690000|2021-12-21 11:21:30|9532.8|9522.8|9532.3|9522.3|9532.8|9522.8|9532.3|9522.3|3
1640085700000|2021-12-21 11:21:40|9531.5|9521.5|9532.5|9522.5|9532.5|9522.5|9531.5|9521.5|2
1640085710000|2021-12-21 11:21:50|9532|9522|9531.8|9521.8|9532|9522|9531.8|9521.8|2
1640085730000|2021-12-21 11:22:10|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1640085740000|2021-12-21 11:22:20|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|1
1640085750000|2021-12-21 11:22:30|9533.3|9523.3|9537.3|9527.3|9537.3|9527.3|9533.3|9523.3|4
1640085760000|2021-12-21 11:22:40|9537.5|9527.5|9538|9528|9538.3|9528.3|9537.5|9527.5|4
1640085770000|2021-12-21 11:22:50|9537.5|9527.5|9537|9527|9537.8|9527.8|9536.5|9526.5|5
1640085780000|2021-12-21 11:23:00|9537.5|9527.5|9537|9527|9538.5|9528.5|9536.5|9526.5|8
1640085790000|2021-12-21 11:23:10|9536.8|9526.8|9536|9526|9536.8|9526.8|9536|9526|2
1640085800000|2021-12-21 11:23:20|9536.3|9526.3|9535.3|9525.3|9536.3|9526.3|9535.3|9525.3|3
1640085810000|2021-12-21 11:23:30|9535|9525|9535.3|9525.3|9535.3|9525.3|9535|9525|2
1640085840000|2021-12-21 11:24:00|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1640085880000|2021-12-21 11:24:40|9535.3|9525.3|9533.8|9523.8|9535.3|9525.3|9533.8|9523.8|2
1640085890000|2021-12-21 11:24:50|9534|9524|9533.8|9523.8|9534|9524|9533.8|9523.8|2
1640085900000|2021-12-21 11:25:00|9534|9524|9534.3|9524.3|9534.3|9524.3|9534|9524|2
1640085910000|2021-12-21 11:25:10|9534.5|9524.5|9535|9525|9535|9525|9534.5|9524.5|2
1640085920000|2021-12-21 11:25:20|9535.3|9525.3|9535.5|9525.5|9535.5|9525.5|9535.3|9525.3|2
1640085930000|2021-12-21 11:25:30|9535.8|9525.8|9538.5|9528.5|9538.5|9528.5|9535.8|9525.8|8
1640085940000|2021-12-21 11:25:40|9538.8|9528.8|9538.5|9528.5|9538.8|9528.8|9538.5|9528.5|2
1640085950000|2021-12-21 11:25:50|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1640085960000|2021-12-21 11:26:00|9538.8|9528.8|9538.5|9528.5|9538.8|9528.8|9538.5|9528.5|2
1640085970000|2021-12-21 11:26:10|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1640085980000|2021-12-21 11:26:20|9537.3|9527.3|9537.8|9527.8|9537.8|9527.8|9537.3|9527.3|3
1640085990000|2021-12-21 11:26:30|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1640086010000|2021-12-21 11:26:50|9538|9528|9538|9528|9538|9528|9538|9528|1
1640086020000|2021-12-21 11:27:00|9538.8|9528.8|9539.3|9529.3|9539.3|9529.3|9538.8|9528.8|2
1640086030000|2021-12-21 11:27:10|9540|9530|9541.9|9531.9|9541.9|9531.9|9540|9530|5
1640086040000|2021-12-21 11:27:20|9541.6|9531.6|9541|9531|9541.8|9531.8|9541|9531|7
1640086070000|2021-12-21 11:27:50|9541.3|9531.3|9541.8|9531.8|9541.8|9531.8|9541|9531|3
1640086080000|2021-12-21 11:28:00|9541.3|9531.3|9539.3|9529.3|9541.3|9531.3|9539.3|9529.3|5
1640086090000|2021-12-21 11:28:10|9539|9529|9538.5|9528.5|9539|9529|9538.5|9528.5|2
1640086100000|2021-12-21 11:28:20|9538.3|9528.3|9538.5|9528.5|9538.5|9528.5|9538|9528|3
1640086110000|2021-12-21 11:28:30|9538.8|9528.8|9539.3|9529.3|9539.3|9529.3|9538.5|9528.5|5
1640086120000|2021-12-21 11:28:40|9539.5|9529.5|9538.5|9528.5|9539.5|9529.5|9538.5|9528.5|3
1640086130000|2021-12-21 11:28:50|9538.8|9528.8|9538.5|9528.5|9538.8|9528.8|9538.5|9528.5|2
1640086140000|2021-12-21 11:29:00|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|1
1640086150000|2021-12-21 11:29:10|9538.5|9528.5|9539.3|9529.3|9539.3|9529.3|9538.5|9528.5|2
1640086160000|2021-12-21 11:29:20|9539|9529|9538.5|9528.5|9540|9530|9538.5|9528.5|5
1640086170000|2021-12-21 11:29:30|9538|9528|9538.5|9528.5|9539.3|9529.3|9538|9528|3
1640086180000|2021-12-21 11:29:40|9538|9528|9538.3|9528.3|9538.3|9528.3|9538|9528|2
1640086190000|2021-12-21 11:29:50|9539.8|9529.8|9538.8|9528.8|9539.8|9529.8|9538.3|9528.3|12
1640086200000|2021-12-21 11:30:00|9539.3|9529.3|9539.5|9529.5|9540|9530|9539|9529|9
1640086210000|2021-12-21 11:30:10|9539.3|9529.3|9538.5|9528.5|9539.3|9529.3|9538.5|9528.5|2
1640086220000|2021-12-21 11:30:20|9538.8|9528.8|9540.8|9530.8|9540.8|9530.8|9538.8|9528.8|2
1640086230000|2021-12-21 11:30:30|9540.3|9530.3|9539.3|9529.3|9540.3|9530.3|9539.3|9529.3|5
1640086260000|2021-12-21 11:31:00|9539|9529|9538.3|9528.3|9539|9529|9538.3|9528.3|2
1640086290000|2021-12-21 11:31:30|9538.8|9528.8|9538.5|9528.5|9538.8|9528.8|9538.5|9528.5|2
1640086310000|2021-12-21 11:31:50|9539.3|9529.3|9539.3|9529.3|9539.5|9529.5|9538.5|9528.5|5
1640086340000|2021-12-21 11:32:20|9539|9529|9537.3|9527.3|9539|9529|9537.3|9527.3|2
1640086350000|2021-12-21 11:32:30|9539|9529|9539.5|9529.5|9540.5|9530.5|9539|9529|4
1640086370000|2021-12-21 11:32:50|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1640086400000|2021-12-21 11:33:20|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|1
1640086410000|2021-12-21 11:33:30|9539.5|9529.5|9537.3|9527.3|9539.5|9529.5|9536.5|9526.5|6
1640086440000|2021-12-21 11:34:00|9537|9527|9535.8|9525.8|9537|9527|9535.8|9525.8|3
1640086450000|2021-12-21 11:34:10|9535.5|9525.5|9533.5|9523.5|9535.5|9525.5|9533.5|9523.5|2
1640086490000|2021-12-21 11:34:50|9533.8|9523.8|9535.3|9525.3|9535.3|9525.3|9533.8|9523.8|6
1640086500000|2021-12-21 11:35:00|9535.5|9525.5|9535.8|9525.8|9535.8|9525.8|9535.5|9525.5|2
1640086510000|2021-12-21 11:35:10|9535.5|9525.5|9535.8|9525.8|9535.8|9525.8|9535.5|9525.5|2
1640086520000|2021-12-21 11:35:20|9536|9526|9536.5|9526.5|9536.5|9526.5|9536|9526|2
1640086530000|2021-12-21 11:35:30|9536.8|9526.8|9537|9527|9537|9527|9536.8|9526.8|2
1640086550000|2021-12-21 11:35:50|9536.8|9526.8|9535|9525|9536.8|9526.8|9535|9525|2
1640086560000|2021-12-21 11:36:00|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1640086570000|2021-12-21 11:36:10|9535|9525|9532|9522|9535|9525|9532|9522|4
1640086580000|2021-12-21 11:36:20|9533|9523|9533.5|9523.5|9534.3|9524.3|9533|9523|7
1640086590000|2021-12-21 11:36:30|9534|9524|9532.8|9522.8|9534|9524|9532.3|9522.3|5
1640086600000|2021-12-21 11:36:40|9533|9523|9534.3|9524.3|9534.3|9524.3|9532.8|9522.8|5
1640086620000|2021-12-21 11:37:00|9534|9524|9534|9524|9534.5|9524.5|9534|9524|5
1640086630000|2021-12-21 11:37:10|9533.8|9523.8|9534|9524|9534|9524|9533.8|9523.8|2
1640086640000|2021-12-21 11:37:20|9533.8|9523.8|9534.5|9524.5|9534.5|9524.5|9533.8|9523.8|2
1640086650000|2021-12-21 11:37:30|9534|9524|9534.5|9524.5|9534.5|9524.5|9534|9524|3
1640086660000|2021-12-21 11:37:40|9534.3|9524.3|9533.8|9523.8|9534.3|9524.3|9533.8|9523.8|3
1640086670000|2021-12-21 11:37:50|9533.5|9523.5|9534.3|9524.3|9535|9525|9533.5|9523.5|5
1640086680000|2021-12-21 11:38:00|9535|9525|9534.5|9524.5|9535|9525|9534.3|9524.3|3
1640086690000|2021-12-21 11:38:10|9534.8|9524.8|9534|9524|9534.8|9524.8|9534|9524|2
1640086700000|2021-12-21 11:38:20|9533.8|9523.8|9534.3|9524.3|9534.3|9524.3|9533.8|9523.8|4
1640086710000|2021-12-21 11:38:30|9533.8|9523.8|9534.3|9524.3|9535.3|9525.3|9533.8|9523.8|6
1640086720000|2021-12-21 11:38:40|9533.5|9523.5|9533.3|9523.3|9533.5|9523.5|9533.3|9523.3|2
1640086740000|2021-12-21 11:39:00|9533|9523|9530.3|9520.3|9533|9523|9530.3|9520.3|4
1640086750000|2021-12-21 11:39:10|9530.8|9520.8|9531|9521|9531|9521|9530.8|9520.8|2
1640086760000|2021-12-21 11:39:20|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530.5|9520.5|2
1640086770000|2021-12-21 11:39:30|9530.3|9520.3|9529|9519|9530.5|9520.5|9529|9519|5
1640086780000|2021-12-21 11:39:40|9528.8|9518.8|9528.8|9518.8|9529|9519|9528.8|9518.8|3
1640086800000|2021-12-21 11:40:00|9529|9519|9529|9519|9529|9519|9529|9519|1
1640086810000|2021-12-21 11:40:10|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1640086820000|2021-12-21 11:40:20|9529.8|9519.8|9530|9520|9530|9520|9529.8|9519.8|2
1640086830000|2021-12-21 11:40:30|9527.5|9517.5|9528.8|9518.8|9528.8|9518.8|9527.5|9517.5|7
1640086840000|2021-12-21 11:40:40|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9528.3|9518.3|4
1640086850000|2021-12-21 11:40:50|9529|9519|9530|9520|9530|9520|9529|9519|4
1640086870000|2021-12-21 11:41:10|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|1
1640086880000|2021-12-21 11:41:20|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1640086910000|2021-12-21 11:41:50|9530.3|9520.3|9530|9520|9530.3|9520.3|9530|9520|2
1640086920000|2021-12-21 11:42:00|9531|9521|9530|9520|9531|9521|9530|9520|2
1640086930000|2021-12-21 11:42:10|9530.3|9520.3|9530|9520|9531.3|9521.3|9530|9520|3
1640086940000|2021-12-21 11:42:20|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|1
1640086990000|2021-12-21 11:43:10|9531.5|9521.5|9530|9520|9531.5|9521.5|9530|9520|4
1640087000000|2021-12-21 11:43:20|9530.3|9520.3|9527.8|9517.8|9530.3|9520.3|9527.5|9517.5|6
1640087010000|2021-12-21 11:43:30|9528.3|9518.3|9528|9518|9528.5|9518.5|9527.8|9517.8|6
1640087020000|2021-12-21 11:43:40|9527.8|9517.8|9528|9518|9528|9518|9527.8|9517.8|2
1640087030000|2021-12-21 11:43:50|9528.3|9518.3|9528|9518|9528.5|9518.5|9527.8|9517.8|4
1640087040000|2021-12-21 11:44:00|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.5|9517.5|3
1640087050000|2021-12-21 11:44:10|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|1
1640087060000|2021-12-21 11:44:20|9527.3|9517.3|9527.8|9517.8|9527.8|9517.8|9527.3|9517.3|3
1640087080000|2021-12-21 11:44:40|9527.5|9517.5|9527.8|9517.8|9527.8|9517.8|9527.5|9517.5|2
1640087090000|2021-12-21 11:44:50|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.3|9517.3|3
1640087100000|2021-12-21 11:45:00|9527.3|9517.3|9527.8|9517.8|9528.3|9518.3|9527.3|9517.3|9
1640087110000|2021-12-21 11:45:10|9528|9518|9529.3|9519.3|9529.3|9519.3|9528|9518|2
1640087120000|2021-12-21 11:45:20|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1640087130000|2021-12-21 11:45:30|9529.8|9519.8|9530|9520|9530.3|9520.3|9529.8|9519.8|6
1640087140000|2021-12-21 11:45:40|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|1
1640087150000|2021-12-21 11:45:50|9530.5|9520.5|9530.3|9520.3|9530.5|9520.5|9530|9520|3
1640087160000|2021-12-21 11:46:00|9530.8|9520.8|9530.3|9520.3|9530.8|9520.8|9530.3|9520.3|3
1640087190000|2021-12-21 11:46:30|9531|9521|9531.5|9521.5|9531.5|9521.5|9531|9521|2
1640087200000|2021-12-21 11:46:40|9533|9523|9532|9522|9533|9523|9532|9522|2
1640087210000|2021-12-21 11:46:50|9532.3|9522.3|9531.8|9521.8|9532.3|9522.3|9531.8|9521.8|2
1640087220000|2021-12-21 11:47:00|9532|9522|9532|9522|9532|9522|9532|9522|1
1640087230000|2021-12-21 11:47:10|9531.8|9521.8|9532|9522|9532|9522|9531.8|9521.8|2
1640087250000|2021-12-21 11:47:30|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9532.3|9522.3|2
1640087260000|2021-12-21 11:47:40|9533|9523|9533.3|9523.3|9533.8|9523.8|9532.8|9522.8|5
1640087270000|2021-12-21 11:47:50|9533|9523|9533.3|9523.3|9533.3|9523.3|9533|9523|2
1640087280000|2021-12-21 11:48:00|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9533.5|9523.5|2
1640087290000|2021-12-21 11:48:10|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1640087300000|2021-12-21 11:48:20|9535.3|9525.3|9534.5|9524.5|9535.3|9525.3|9534.5|9524.5|3
1640087310000|2021-12-21 11:48:30|9534.3|9524.3|9534.5|9524.5|9534.5|9524.5|9534.3|9524.3|2
1640087320000|2021-12-21 11:48:40|9534.8|9524.8|9534|9524|9534.8|9524.8|9534|9524|2
1640087340000|2021-12-21 11:49:00|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1640087350000|2021-12-21 11:49:10|9534|9524|9534|9524|9534|9524|9534|9524|1
1640087360000|2021-12-21 11:49:20|9533.8|9523.8|9534.3|9524.3|9534.3|9524.3|9533.8|9523.8|3
1640087370000|2021-12-21 11:49:30|9534|9524|9534|9524|9534|9524|9534|9524|1
1640087390000|2021-12-21 11:49:50|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1640087400000|2021-12-21 11:50:00|9535.8|9525.8|9535.5|9525.5|9536.3|9526.3|9535.5|9525.5|8
1640087410000|2021-12-21 11:50:10|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|1
1640087420000|2021-12-21 11:50:20|9535.5|9525.5|9534|9524|9535.5|9525.5|9533.5|9523.5|7
1640087430000|2021-12-21 11:50:30|9533.8|9523.8|9534|9524|9534|9524|9533.8|9523.8|2
1640087440000|2021-12-21 11:50:40|9533.8|9523.8|9533.8|9523.8|9534|9524|9533.8|9523.8|3
1640087450000|2021-12-21 11:50:50|9533.3|9523.3|9533.5|9523.5|9533.5|9523.5|9533.3|9523.3|2
1640087460000|2021-12-21 11:51:00|9533.3|9523.3|9532.3|9522.3|9533.3|9523.3|9532.3|9522.3|5
1640087470000|2021-12-21 11:51:10|9532.5|9522.5|9532|9522|9532.5|9522.5|9532|9522|5
1640087480000|2021-12-21 11:51:20|9531.8|9521.8|9531.3|9521.3|9531.8|9521.8|9531.3|9521.3|7
1640087490000|2021-12-21 11:51:30|9531|9521|9530.8|9520.8|9531.3|9521.3|9530.8|9520.8|4
1640087500000|2021-12-21 11:51:40|9530.5|9520.5|9529.3|9519.3|9530.5|9520.5|9529.3|9519.3|3
1640087520000|2021-12-21 11:52:00|9529.8|9519.8|9530.5|9520.5|9531.1|9521.1|9529.8|9519.8|4
1640087530000|2021-12-21 11:52:10|9531|9521|9530.3|9520.3|9531|9521|9530.3|9520.3|3
1640087540000|2021-12-21 11:52:20|9531.5|9521.5|9530.5|9520.5|9531.5|9521.5|9530.5|9520.5|2
1640087550000|2021-12-21 11:52:30|9530.3|9520.3|9528.5|9518.5|9530.5|9520.5|9528.5|9518.5|11
1640087570000|2021-12-21 11:52:50|9528|9518|9527.5|9517.5|9529.3|9519.3|9526.5|9516.5|7
1640087580000|2021-12-21 11:53:00|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1640087600000|2021-12-21 11:53:20|9527.5|9517.5|9527.8|9517.8|9527.8|9517.8|9527.5|9517.5|2
1640087620000|2021-12-21 11:53:40|9527.5|9517.5|9527|9517|9527.5|9517.5|9527|9517|3
1640087630000|2021-12-21 11:53:50|9526.8|9516.8|9525.8|9515.8|9526.8|9516.8|9525.8|9515.8|2
1640087640000|2021-12-21 11:54:00|9526.3|9516.3|9527.3|9517.3|9527.3|9517.3|9526.3|9516.3|2
1640087650000|2021-12-21 11:54:10|9527.8|9517.8|9528.5|9518.5|9528.5|9518.5|9527.5|9517.5|5
1640087680000|2021-12-21 11:54:40|9528|9518|9527.3|9517.3|9528|9518|9527.3|9517.3|3
1640087730000|2021-12-21 11:55:30|9528|9518|9528|9518|9528|9518|9528|9518|1
1640087740000|2021-12-21 11:55:40|9527.8|9517.8|9527|9517|9527.8|9517.8|9526.3|9516.3|4
1640087750000|2021-12-21 11:55:50|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1640087760000|2021-12-21 11:56:00|9527.5|9517.5|9526|9516|9527.5|9517.5|9526|9516|4
1640087780000|2021-12-21 11:56:20|9525.8|9515.8|9526|9516|9526|9516|9525.8|9515.8|4
1640087790000|2021-12-21 11:56:30|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1640087800000|2021-12-21 11:56:40|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|1
1640087810000|2021-12-21 11:56:50|9527.3|9517.3|9527.5|9517.5|9527.5|9517.5|9527.3|9517.3|2
1640087830000|2021-12-21 11:57:10|9527.8|9517.8|9529.3|9519.3|9529.3|9519.3|9527.8|9517.8|2
1640087850000|2021-12-21 11:57:30|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|1
1640087860000|2021-12-21 11:57:40|9528.5|9518.5|9528.3|9518.3|9528.5|9518.5|9528.3|9518.3|2
1640087870000|2021-12-21 11:57:50|9528.8|9518.8|9527.3|9517.3|9529.5|9519.5|9526.8|9516.8|7
1640087880000|2021-12-21 11:58:00|9527.6|9517.6|9528.3|9518.3|9528.3|9518.3|9527.6|9517.6|4
1640087890000|2021-12-21 11:58:10|9527.8|9517.8|9527.5|9517.5|9528.3|9518.3|9527.5|9517.5|4
1640087900000|2021-12-21 11:58:20|9527.8|9517.8|9528|9518|9528|9518|9527.8|9517.8|2
1640087910000|2021-12-21 11:58:30|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.5|9517.5|5
1640087920000|2021-12-21 11:58:40|9527.5|9517.5|9526.8|9516.8|9527.5|9517.5|9526.8|9516.8|4
1640087930000|2021-12-21 11:58:50|9528.3|9518.3|9527.5|9517.5|9528.3|9518.3|9527.3|9517.3|10
1640087940000|2021-12-21 11:59:00|9527.3|9517.3|9527.5|9517.5|9527.5|9517.5|9527.3|9517.3|4
1640087950000|2021-12-21 11:59:10|9527.3|9517.3|9527.8|9517.8|9528.8|9518.8|9527.3|9517.3|10
1640087960000|2021-12-21 11:59:20|9527.5|9517.5|9528.5|9518.5|9528.5|9518.5|9527.5|9517.5|3
1640087980000|2021-12-21 11:59:40|9526.8|9516.8|9525.8|9515.8|9527|9517|9525.5|9515.5|8
1640087990000|2021-12-21 11:59:50|9526|9516|9526.8|9516.8|9527|9517|9526|9516|6
1640088000000|2021-12-21 12:00:00|9527.3|9517.3|9528.8|9518.8|9528.8|9518.8|9527|9517|5
1640088010000|2021-12-21 12:00:10|9529.5|9519.5|9528|9518|9529.5|9519.5|9528|9518|2
1640088020000|2021-12-21 12:00:20|9527.8|9517.8|9528.3|9518.3|9528.3|9518.3|9527.8|9517.8|4
1640088030000|2021-12-21 12:00:30|9527.8|9517.8|9528.5|9518.5|9528.5|9518.5|9527.8|9517.8|5
1640088040000|2021-12-21 12:00:40|9529.3|9519.3|9528|9518|9529.3|9519.3|9528|9518|2
1640088050000|2021-12-21 12:00:50|9527.8|9517.8|9527.5|9517.5|9527.8|9517.8|9527|9517|4
1640088060000|2021-12-21 12:01:00|9528|9518|9528.5|9518.5|9529.5|9519.5|9528|9518|4
1640088090000|2021-12-21 12:01:30|9529.8|9519.8|9528.8|9518.8|9529.8|9519.8|9528.8|9518.8|2
1640088110000|2021-12-21 12:01:50|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|1
1640088120000|2021-12-21 12:02:00|9529.5|9519.5|9532.5|9522.5|9532.5|9522.5|9529.5|9519.5|8
1640088130000|2021-12-21 12:02:10|9532.3|9522.3|9533.3|9523.3|9533.3|9523.3|9532.3|9522.3|3
1640088140000|2021-12-21 12:02:20|9533|9523|9533.5|9523.5|9533.5|9523.5|9533|9523|2
1640088150000|2021-12-21 12:02:30|9534.3|9524.3|9532.8|9522.8|9534.3|9524.3|9532.5|9522.5|4
1640088160000|2021-12-21 12:02:40|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|1
1640088170000|2021-12-21 12:02:50|9533.5|9523.5|9533.8|9523.8|9533.8|9523.8|9533.5|9523.5|2
1640088180000|2021-12-21 12:03:00|9533.5|9523.5|9533.3|9523.3|9533.5|9523.5|9533|9523|7
1640088190000|2021-12-21 12:03:10|9533|9523|9533|9523|9533|9523|9532.8|9522.8|3
1640088200000|2021-12-21 12:03:20|9533.5|9523.5|9533.5|9523.5|9534.5|9524.5|9533.3|9523.3|5
1640088230000|2021-12-21 12:03:50|9534.5|9524.5|9533.5|9523.5|9534.5|9524.5|9533.5|9523.5|2
1640088240000|2021-12-21 12:04:00|9534|9524|9534.8|9524.8|9534.8|9524.8|9534|9524|3
1640088250000|2021-12-21 12:04:10|9535|9525|9535.3|9525.3|9535.3|9525.3|9535|9525|2
1640088260000|2021-12-21 12:04:20|9535.8|9525.8|9534.8|9524.8|9536.3|9526.3|9534.5|9524.5|8
1640088270000|2021-12-21 12:04:30|9535|9525|9535.3|9525.3|9535.5|9525.5|9535|9525|5
1640088280000|2021-12-21 12:04:40|9534.8|9524.8|9534|9524|9534.8|9524.8|9534|9524|3
1640088290000|2021-12-21 12:04:50|9534.8|9524.8|9533.8|9523.8|9534.8|9524.8|9533.8|9523.8|4
1640088300000|2021-12-21 12:05:00|9533.5|9523.5|9533.3|9523.3|9533.5|9523.5|9533|9523|5
1640088310000|2021-12-21 12:05:10|9533|9523|9533.3|9523.3|9533.3|9523.3|9532.8|9522.8|4
1640088320000|2021-12-21 12:05:20|9534.3|9524.3|9534.3|9524.3|9534.5|9524.5|9534.3|9524.3|5
1640088330000|2021-12-21 12:05:30|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.3|9523.3|3
1640088340000|2021-12-21 12:05:40|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1640088350000|2021-12-21 12:05:50|9534.5|9524.5|9533.5|9523.5|9534.5|9524.5|9533.5|9523.5|3
1640088370000|2021-12-21 12:06:10|9534|9524|9535.5|9525.5|9535.5|9525.5|9534|9524|3
1640088380000|2021-12-21 12:06:20|9535.8|9525.8|9536|9526|9536|9526|9535.8|9525.8|2
1640088390000|2021-12-21 12:06:30|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537.3|9527.3|2
1640088400000|2021-12-21 12:06:40|9538.5|9528.5|9539.5|9529.5|9539.8|9529.8|9538.5|9528.5|4
1640088410000|2021-12-21 12:06:50|9539.3|9529.3|9539.5|9529.5|9539.5|9529.5|9539|9529|3
1640088420000|2021-12-21 12:07:00|9539.8|9529.8|9537.8|9527.8|9540|9530|9537.8|9527.8|5
1640088430000|2021-12-21 12:07:10|9538.8|9528.8|9537.3|9527.3|9538.8|9528.8|9537.3|9527.3|3
1640088440000|2021-12-21 12:07:20|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9537.3|9527.3|2
1640088460000|2021-12-21 12:07:40|9538.3|9528.3|9537|9527|9538.3|9528.3|9537|9527|5
1640088470000|2021-12-21 12:07:50|9534.8|9524.8|9533|9523|9534.8|9524.8|9533|9523|4
1640088480000|2021-12-21 12:08:00|9532.8|9522.8|9534.5|9524.5|9535.5|9525.5|9532.8|9522.8|11
1640088490000|2021-12-21 12:08:10|9533.4|9523.4|9531.5|9521.5|9533.4|9523.4|9531.5|9521.5|2
1640088500000|2021-12-21 12:08:20|9532.3|9522.3|9533.5|9523.5|9534.3|9524.3|9532.3|9522.3|6
1640088510000|2021-12-21 12:08:30|9534|9524|9534.5|9524.5|9535.5|9525.5|9533.5|9523.5|10
1640088520000|2021-12-21 12:08:40|9534.3|9524.3|9535.3|9525.3|9535.3|9525.3|9534.3|9524.3|4
1640088530000|2021-12-21 12:08:50|9535|9525|9535.8|9525.8|9535.8|9525.8|9534.5|9524.5|5
1640088540000|2021-12-21 12:09:00|9536|9526|9537|9527|9537.5|9527.5|9536|9526|5
1640088550000|2021-12-21 12:09:10|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1640088560000|2021-12-21 12:09:20|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9536.3|9526.3|4
1640088570000|2021-12-21 12:09:30|9536.3|9526.3|9536.5|9526.5|9537|9527|9535.3|9525.3|8
1640088580000|2021-12-21 12:09:40|9536.8|9526.8|9536|9526|9537|9527|9536|9526|4
1640088590000|2021-12-21 12:09:50|9535.8|9525.8|9535.5|9525.5|9535.8|9525.8|9535.3|9525.3|3
1640088600000|2021-12-21 12:10:00|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1640088610000|2021-12-21 12:10:10|9536.5|9526.5|9536.3|9526.3|9536.5|9526.5|9536|9526|3
1640088620000|2021-12-21 12:10:20|9537.1|9527.1|9536.6|9526.6|9537.1|9527.1|9536.6|9526.6|2
1640088630000|2021-12-21 12:10:30|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1640088640000|2021-12-21 12:10:40|9536.5|9526.5|9536|9526|9536.5|9526.5|9536|9526|3
1640088650000|2021-12-21 12:10:50|9536.3|9526.3|9535.8|9525.8|9536.3|9526.3|9535.8|9525.8|7
1640088660000|2021-12-21 12:11:00|9535.3|9525.3|9535|9525|9535.3|9525.3|9535|9525|2
1640088680000|2021-12-21 12:11:20|9535.8|9525.8|9536.5|9526.5|9537.3|9527.3|9535.8|9525.8|7
1640088690000|2021-12-21 12:11:30|9536.3|9526.3|9536|9526|9537|9527|9535.8|9525.8|6
1640088700000|2021-12-21 12:11:40|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|6
1640088710000|2021-12-21 12:11:50|9535|9525|9537|9527|9537.5|9527.5|9535|9525|7
1640088720000|2021-12-21 12:12:00|9536.8|9526.8|9537|9527|9537|9527|9536.8|9526.8|2
1640088740000|2021-12-21 12:12:20|9537.5|9527.5|9537|9527|9537.5|9527.5|9537|9527|2
1640088750000|2021-12-21 12:12:30|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1640088760000|2021-12-21 12:12:40|9537|9527|9537.8|9527.8|9537.8|9527.8|9537|9527|2
1640088770000|2021-12-21 12:12:50|9537|9527|9537|9527|9537|9527|9537|9527|1
1640088790000|2021-12-21 12:13:10|9536.8|9526.8|9536.8|9526.8|9537.3|9527.3|9536.8|9526.8|4
1640088800000|2021-12-21 12:13:20|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9535.8|9525.8|6
1640088810000|2021-12-21 12:13:30|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|2
1640088820000|2021-12-21 12:13:40|9536.3|9526.3|9536.3|9526.3|9537.5|9527.5|9536|9526|8
1640088840000|2021-12-21 12:14:00|9536|9526|9536.3|9526.3|9536.3|9526.3|9536|9526|2
1640088850000|2021-12-21 12:14:10|9536|9526|9535.8|9525.8|9536|9526|9535.8|9525.8|2
1640088860000|2021-12-21 12:14:20|9535.3|9525.3|9535|9525|9535.3|9525.3|9535|9525|4
1640088870000|2021-12-21 12:14:30|9535.8|9525.8|9536|9526|9536|9526|9535.8|9525.8|2
1640088880000|2021-12-21 12:14:40|9535.5|9525.5|9534.3|9524.3|9535.5|9525.5|9534.3|9524.3|3
1640088900000|2021-12-21 12:15:00|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1640088910000|2021-12-21 12:15:10|9534.8|9524.8|9536.3|9526.3|9536.3|9526.3|9534.8|9524.8|3
1640088920000|2021-12-21 12:15:20|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1640088930000|2021-12-21 12:15:30|9536.5|9526.5|9537.5|9527.5|9537.5|9527.5|9536.5|9526.5|4
1640088940000|2021-12-21 12:15:40|9539.5|9529.5|9539.5|9529.5|9540.3|9530.3|9539.5|9529.5|5
1640088950000|2021-12-21 12:15:50|9539.8|9529.8|9540.3|9530.3|9540.5|9530.5|9539.8|9529.8|5
1640088960000|2021-12-21 12:16:00|9540.5|9530.5|9541|9531|9541.8|9531.8|9540.5|9530.5|5
1640088970000|2021-12-21 12:16:10|9541.5|9531.5|9542.5|9532.5|9543|9533|9541.5|9531.5|4
1640088980000|2021-12-21 12:16:20|9542.8|9532.8|9542.3|9532.3|9543|9533|9542|9532|9
1640088990000|2021-12-21 12:16:30|9542.5|9532.5|9542|9532|9543.8|9533.8|9542|9532|10
1640089000000|2021-12-21 12:16:40|9541.8|9531.8|9541.5|9531.5|9541.8|9531.8|9541.5|9531.5|2
1640089010000|2021-12-21 12:16:50|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1640089030000|2021-12-21 12:17:10|9541|9531|9539|9529|9541|9531|9539|9529|2
1640089040000|2021-12-21 12:17:20|9538.8|9528.8|9538.5|9528.5|9538.8|9528.8|9538.5|9528.5|2
1640089050000|2021-12-21 12:17:30|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1640089060000|2021-12-21 12:17:40|9539.5|9529.5|9538.5|9528.5|9539.5|9529.5|9538.5|9528.5|3
1640089080000|2021-12-21 12:18:00|9539.5|9529.5|9538.5|9528.5|9539.5|9529.5|9538.5|9528.5|4
1640089090000|2021-12-21 12:18:10|9539.5|9529.5|9537.8|9527.8|9539.5|9529.5|9537.8|9527.8|4
1640089100000|2021-12-21 12:18:20|9539.3|9529.3|9539.5|9529.5|9539.5|9529.5|9539|9529|5
1640089110000|2021-12-21 12:18:30|9540|9530|9540|9530|9540|9530|9540|9530|1
1640089120000|2021-12-21 12:18:40|9539|9529|9539.3|9529.3|9539.3|9529.3|9537.8|9527.8|8
1640089130000|2021-12-21 12:18:50|9539|9529|9538.8|9528.8|9539|9529|9538.8|9528.8|2
1640089140000|2021-12-21 12:19:00|9538.5|9528.5|9538.8|9528.8|9540.3|9530.3|9538.5|9528.5|4
1640089150000|2021-12-21 12:19:10|9538.5|9528.5|9538|9528|9538.5|9528.5|9538|9528|2
1640089160000|2021-12-21 12:19:20|9538.3|9528.3|9537.8|9527.8|9538.3|9528.3|9537.8|9527.8|3
1640089170000|2021-12-21 12:19:30|9537.5|9527.5|9537.5|9527.5|9538.3|9528.3|9537.5|9527.5|5
1640089180000|2021-12-21 12:19:40|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|2
1640089190000|2021-12-21 12:19:50|9537.8|9527.8|9537.3|9527.3|9537.8|9527.8|9537.3|9527.3|3
1640089200000|2021-12-21 12:20:00|9536.8|9526.8|9535.3|9525.3|9536.8|9526.8|9535|9525|5
1640089210000|2021-12-21 12:20:10|9535.5|9525.5|9536|9526|9536|9526|9535.5|9525.5|2
1640089220000|2021-12-21 12:20:20|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1640089230000|2021-12-21 12:20:30|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9536.5|9526.5|2
1640089240000|2021-12-21 12:20:40|9536.8|9526.8|9536.8|9526.8|9537.5|9527.5|9535.3|9525.3|10
1640089250000|2021-12-21 12:20:50|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1640089260000|2021-12-21 12:21:00|9536.5|9526.5|9536.8|9526.8|9537.3|9527.3|9536.5|9526.5|3
1640089270000|2021-12-21 12:21:10|9536.5|9526.5|9536.3|9526.3|9536.5|9526.5|9536.3|9526.3|2
1640089280000|2021-12-21 12:21:20|9536.5|9526.5|9534.3|9524.3|9536.5|9526.5|9534.3|9524.3|4
1640089290000|2021-12-21 12:21:30|9533.8|9523.8|9534.3|9524.3|9534.3|9524.3|9533.8|9523.8|3
1640089300000|2021-12-21 12:21:40|9534.5|9524.5|9537.3|9527.3|9537.3|9527.3|9534.5|9524.5|5
1640089310000|2021-12-21 12:21:50|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9537.3|9527.3|4
1640089330000|2021-12-21 12:22:10|9536.8|9526.8|9537.3|9527.3|9537.5|9527.5|9536.8|9526.8|4
1640089340000|2021-12-21 12:22:20|9536.8|9526.8|9537.3|9527.3|9537.3|9527.3|9536.8|9526.8|3
1640089350000|2021-12-21 12:22:30|9537|9527|9536.5|9526.5|9537|9527|9536.5|9526.5|3
1640089360000|2021-12-21 12:22:40|9536.8|9526.8|9535.8|9525.8|9537|9527|9535.8|9525.8|3
1640089380000|2021-12-21 12:23:00|9536.3|9526.3|9538|9528|9538|9528|9536.3|9526.3|3
1640089390000|2021-12-21 12:23:10|9536.9|9526.9|9535.6|9525.6|9536.9|9526.9|9535.6|9525.6|4
1640089400000|2021-12-21 12:23:20|9535|9525|9534.5|9524.5|9535|9525|9534.5|9524.5|2
1640089430000|2021-12-21 12:23:50|9534.8|9524.8|9535|9525|9535.8|9525.8|9534.8|9524.8|4
1640089440000|2021-12-21 12:24:00|9534.8|9524.8|9531.8|9521.8|9534.8|9524.8|9531.6|9521.6|6
1640089450000|2021-12-21 12:24:10|9531.9|9521.9|9526.8|9516.8|9531.9|9521.9|9526|9516|9
1640089460000|2021-12-21 12:24:20|9527.3|9517.3|9526.8|9516.8|9527.5|9517.5|9526.8|9516.8|5
1640089470000|2021-12-21 12:24:30|9527|9517|9531.8|9521.8|9531.8|9521.8|9527|9517|8
1640089480000|2021-12-21 12:24:40|9531.5|9521.5|9528.3|9518.3|9531.5|9521.5|9527.5|9517.5|14
1640089490000|2021-12-21 12:24:50|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1640089500000|2021-12-21 12:25:00|9528.8|9518.8|9529.8|9519.8|9529.8|9519.8|9528.8|9518.8|5
1640089510000|2021-12-21 12:25:10|9529.5|9519.5|9529.3|9519.3|9529.5|9519.5|9529.3|9519.3|2
1640089520000|2021-12-21 12:25:20|9529.5|9519.5|9526.3|9516.3|9529.5|9519.5|9526|9516|5
1640089530000|2021-12-21 12:25:30|9526.5|9516.5|9526.3|9516.3|9526.5|9516.5|9526|9516|4
1640089540000|2021-12-21 12:25:40|9526.5|9516.5|9527|9517|9527.5|9517.5|9526.5|9516.5|6
1640089550000|2021-12-21 12:25:50|9526|9516|9525|9515|9527|9517|9525|9515|8
1640089560000|2021-12-21 12:26:00|9525.5|9515.5|9526.8|9516.8|9527|9517|9525.5|9515.5|11
1640089570000|2021-12-21 12:26:10|9526.5|9516.5|9527|9517|9527|9517|9526.5|9516.5|3
1640089580000|2021-12-21 12:26:20|9526.5|9516.5|9525.5|9515.5|9526.5|9516.5|9525|9515|5
1640089590000|2021-12-21 12:26:30|9525.8|9515.8|9526|9516|9526.5|9516.5|9525.8|9515.8|8
1640089600000|2021-12-21 12:26:40|9526.3|9516.3|9526.3|9516.3|9526.5|9516.5|9525.8|9515.8|5
1640089610000|2021-12-21 12:26:50|9526|9516|9522.8|9512.8|9526.3|9516.3|9522.5|9512.5|9
1640089620000|2021-12-21 12:27:00|9522.5|9512.5|9522.8|9512.8|9523.3|9513.3|9522.5|9512.5|4
1640089630000|2021-12-21 12:27:10|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1640089640000|2021-12-21 12:27:20|9523|9513|9523.3|9513.3|9523.3|9513.3|9523|9513|4
1640089650000|2021-12-21 12:27:30|9523.5|9513.5|9523.8|9513.8|9524|9514|9523|9513|8
1640089660000|2021-12-21 12:27:40|9524|9514|9521.3|9511.3|9524|9514|9521.3|9511.3|3
1640089670000|2021-12-21 12:27:50|9521|9511|9522.3|9512.3|9522.5|9512.5|9520.8|9510.8|8
1640089680000|2021-12-21 12:28:00|9522.5|9512.5|9522.3|9512.3|9522.8|9512.8|9522|9512|5
1640089690000|2021-12-21 12:28:10|9522|9512|9522.3|9512.3|9522.3|9512.3|9522|9512|4
1640089700000|2021-12-21 12:28:20|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.3|9512.3|3
1640089710000|2021-12-21 12:28:30|9522|9512|9522.3|9512.3|9522.3|9512.3|9522|9512|2
1640089720000|2021-12-21 12:28:40|9522|9512|9522|9512|9522|9512|9522|9512|1
1640089730000|2021-12-21 12:28:50|9522.3|9512.3|9522.8|9512.8|9523.5|9513.5|9522.3|9512.3|5
1640089740000|2021-12-21 12:29:00|9523|9513|9522.8|9512.8|9523|9513|9522.5|9512.5|6
1640089750000|2021-12-21 12:29:10|9522.5|9512.5|9520.5|9510.5|9522.8|9512.8|9520.5|9510.5|7
1640089760000|2021-12-21 12:29:20|9520.3|9510.3|9519.3|9509.3|9521|9511|9519.1|9509.1|6
1640089770000|2021-12-21 12:29:30|9519.4|9509.4|9519.1|9509.1|9519.4|9509.4|9519.1|9509.1|3
1640089780000|2021-12-21 12:29:40|9519|9509|9519.3|9509.3|9519.5|9509.5|9519|9509|4
1640089800000|2021-12-21 12:30:00|9519.5|9509.5|9519.3|9509.3|9519.5|9509.5|9519.3|9509.3|2
1640089810000|2021-12-21 12:30:10|9519.5|9509.5|9523.8|9513.8|9523.8|9513.8|9519.5|9509.5|7
1640089820000|2021-12-21 12:30:20|9523.5|9513.5|9524.3|9514.3|9524.3|9514.3|9523.5|9513.5|4
1640089840000|2021-12-21 12:30:40|9524.8|9514.8|9523|9513|9524.8|9514.8|9523|9513|4
1640089850000|2021-12-21 12:30:50|9522.8|9512.8|9521.5|9511.5|9522.8|9512.8|9517.5|9507.5|13
1640089860000|2021-12-21 12:31:00|9521.8|9511.8|9524.3|9514.3|9524.3|9514.3|9521.8|9511.8|6
1640089870000|2021-12-21 12:31:10|9524.8|9514.8|9528|9518|9528.8|9518.8|9524.8|9514.8|11
1640089880000|2021-12-21 12:31:20|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1640089890000|2021-12-21 12:31:30|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|1
1640089910000|2021-12-21 12:31:50|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|1
1640089920000|2021-12-21 12:32:00|9527|9517|9529.5|9519.5|9529.5|9519.5|9527|9517|6
1640089930000|2021-12-21 12:32:10|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1640089950000|2021-12-21 12:32:30|9528.3|9518.3|9526.8|9516.8|9528.5|9518.5|9526.8|9516.8|10
1640089960000|2021-12-21 12:32:40|9527|9517|9524.3|9514.3|9527|9517|9524.3|9514.3|5
1640089970000|2021-12-21 12:32:50|9524|9514|9523.8|9513.8|9524|9514|9523.5|9513.5|3
1640089980000|2021-12-21 12:33:00|9524|9514|9524.3|9514.3|9524.3|9514.3|9524|9514|6
1640089990000|2021-12-21 12:33:10|9524|9514|9524.3|9514.3|9524.3|9514.3|9524|9514|2
1640090000000|2021-12-21 12:33:20|9524|9514|9524.3|9514.3|9524.3|9514.3|9524|9514|4
1640090010000|2021-12-21 12:33:30|9523.8|9513.8|9520|9510|9523.8|9513.8|9519.3|9509.3|4
1640090020000|2021-12-21 12:33:40|9520.3|9510.3|9518.5|9508.5|9520.8|9510.8|9518.5|9508.5|8
1640090030000|2021-12-21 12:33:50|9518.8|9508.8|9518.3|9508.3|9519|9509|9518.3|9508.3|4
1640090040000|2021-12-21 12:34:00|9518.8|9508.8|9518.8|9508.8|9519.5|9509.5|9518.8|9508.8|5
1640090050000|2021-12-21 12:34:10|9519.3|9509.3|9519|9509|9522.8|9512.8|9518.8|9508.8|14
1640090060000|2021-12-21 12:34:20|9519.5|9509.5|9524|9514|9524|9514|9519.5|9509.5|12
1640090070000|2021-12-21 12:34:30|9524.3|9514.3|9523.3|9513.3|9525.3|9515.3|9522.8|9512.8|4
1640090080000|2021-12-21 12:34:40|9522.3|9512.3|9527.3|9517.3|9527.8|9517.8|9521.3|9511.3|13
1640090090000|2021-12-21 12:34:50|9526.8|9516.8|9519.5|9509.5|9528.3|9518.3|9519.5|9509.5|11
1640090100000|2021-12-21 12:35:00|9520.3|9510.3|9526|9516|9526.3|9516.3|9520.3|9510.3|13
1640090110000|2021-12-21 12:35:10|9525.8|9515.8|9525.5|9515.5|9526|9516|9521.9|9511.9|12
1640090120000|2021-12-21 12:35:20|9524.5|9514.5|9524.3|9514.3|9525.3|9515.3|9524|9514|6
1640090130000|2021-12-21 12:35:30|9524.5|9514.5|9518|9508|9524.5|9514.5|9518|9508|10
1640090140000|2021-12-21 12:35:40|9518.3|9508.3|9519|9509|9522.3|9512.3|9518.3|9508.3|12
1640090150000|2021-12-21 12:35:50|9518.8|9508.8|9519.5|9509.5|9519.5|9509.5|9518.8|9508.8|4
1640090160000|2021-12-21 12:36:00|9519.3|9509.3|9518|9508|9519.5|9509.5|9517.5|9507.5|6
1640090170000|2021-12-21 12:36:10|9519.3|9509.3|9519|9509|9519.3|9509.3|9519|9509|2
1640090180000|2021-12-21 12:36:20|9519.3|9509.3|9518.8|9508.8|9519.3|9509.3|9518.5|9508.5|5
1640090190000|2021-12-21 12:36:30|9519|9509|9519.5|9509.5|9519.5|9509.5|9518.5|9508.5|4
1640090200000|2021-12-21 12:36:40|9520.5|9510.5|9523|9513|9523|9513|9520.5|9510.5|5
1640090210000|2021-12-21 12:36:50|9522.5|9512.5|9520.5|9510.5|9522.5|9512.5|9520.5|9510.5|5
1640090220000|2021-12-21 12:37:00|9519.8|9509.8|9520.5|9510.5|9520.8|9510.8|9519.8|9509.8|6
1640090230000|2021-12-21 12:37:10|9520.8|9510.8|9518.3|9508.3|9521.5|9511.5|9518.3|9508.3|4
1640090240000|2021-12-21 12:37:20|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1640090250000|2021-12-21 12:37:30|9518.5|9508.5|9518.5|9508.5|9519|9509|9518|9508|9
1640090260000|2021-12-21 12:37:40|9518.8|9508.8|9518.8|9508.8|9519|9509|9518.5|9508.5|10
1640090270000|2021-12-21 12:37:50|9518.5|9508.5|9522.5|9512.5|9523.5|9513.5|9518.5|9508.5|4
1640090280000|2021-12-21 12:38:00|9523|9513|9524.5|9514.5|9524.5|9514.5|9523|9513|4
1640090290000|2021-12-21 12:38:10|9524.8|9514.8|9525|9515|9525.8|9515.8|9524.8|9514.8|5
1640090300000|2021-12-21 12:38:20|9524.5|9514.5|9524.3|9514.3|9524.5|9514.5|9523.8|9513.8|5
1640090310000|2021-12-21 12:38:30|9524.5|9514.5|9521.5|9511.5|9524.5|9514.5|9521.5|9511.5|10
1640090320000|2021-12-21 12:38:40|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521|9511|3
1640090330000|2021-12-21 12:38:50|9521.5|9511.5|9522|9512|9522.3|9512.3|9521.5|9511.5|3
1640090340000|2021-12-21 12:39:00|9521|9511|9520|9510|9521|9511|9519|9509|9
1640090350000|2021-12-21 12:39:10|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520|9510|5
1640090360000|2021-12-21 12:39:20|9520|9510|9519.8|9509.8|9520.3|9510.3|9519.5|9509.5|6
1640090370000|2021-12-21 12:39:30|9520.3|9510.3|9520|9510|9520.3|9510.3|9520|9510|2
1640090380000|2021-12-21 12:39:40|9520.3|9510.3|9520|9510|9520.3|9510.3|9520|9510|8
1640090390000|2021-12-21 12:39:50|9520.3|9510.3|9520|9510|9520.3|9510.3|9520|9510|2
1640090400000|2021-12-21 12:40:00|9520.3|9510.3|9520.5|9510.5|9520.5|9510.5|9519.8|9509.8|6
1640090410000|2021-12-21 12:40:10|9521.8|9511.8|9520.3|9510.3|9523.5|9513.5|9520.3|9510.3|12
1640090420000|2021-12-21 12:40:20|9520.8|9510.8|9521|9511|9521.3|9511.3|9520.8|9510.8|4
1640090430000|2021-12-21 12:40:30|9521.3|9511.3|9520.8|9510.8|9521.3|9511.3|9520.3|9510.3|8
1640090450000|2021-12-21 12:40:50|9520.3|9510.3|9520.8|9510.8|9520.8|9510.8|9520.3|9510.3|4
1640090460000|2021-12-21 12:41:00|9521|9511|9521|9511|9521|9511|9521|9511|1
1640090470000|2021-12-21 12:41:10|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|1
1640090480000|2021-12-21 12:41:20|9520.8|9510.8|9521.5|9511.5|9521.8|9511.8|9520.8|9510.8|9
1640090490000|2021-12-21 12:41:30|9520.8|9510.8|9520.3|9510.3|9520.8|9510.8|9520.3|9510.3|2
1640090510000|2021-12-21 12:41:50|9520.5|9510.5|9520|9510|9520.5|9510.5|9520|9510|2
1640090520000|2021-12-21 12:42:00|9520.3|9510.3|9520.3|9510.3|9520.5|9510.5|9520.3|9510.3|3
1640090540000|2021-12-21 12:42:20|9520.5|9510.5|9521.3|9511.3|9521.5|9511.5|9520.5|9510.5|3
1640090550000|2021-12-21 12:42:30|9521.5|9511.5|9521.3|9511.3|9521.5|9511.5|9521.3|9511.3|2
1640090580000|2021-12-21 12:43:00|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1640090600000|2021-12-21 12:43:20|9520.8|9510.8|9521|9511|9521|9511|9520.8|9510.8|2
1640090610000|2021-12-21 12:43:30|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521|9511|3
1640090620000|2021-12-21 12:43:40|9521.5|9511.5|9521.3|9511.3|9521.5|9511.5|9521.3|9511.3|2
1640090630000|2021-12-21 12:43:50|9521.5|9511.5|9521|9511|9521.5|9511.5|9520.8|9510.8|4
1640090650000|2021-12-21 12:44:10|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521|9511|3
1640090710000|2021-12-21 12:45:10|9521.8|9511.8|9524|9514|9524|9514|9521.8|9511.8|3
1640090720000|2021-12-21 12:45:20|9523.3|9513.3|9523.5|9513.5|9523.8|9513.8|9523|9513|6
1640090730000|2021-12-21 12:45:30|9523.8|9513.8|9524.5|9514.5|9525|9515|9523.8|9513.8|9
1640090740000|2021-12-21 12:45:40|9523.5|9513.5|9523|9513|9523.5|9513.5|9523|9513|2
1640090750000|2021-12-21 12:45:50|9522.8|9512.8|9523|9513|9523|9513|9522.8|9512.8|2
1640090760000|2021-12-21 12:46:00|9522.8|9512.8|9522|9512|9522.8|9512.8|9522|9512|4
1640090770000|2021-12-21 12:46:10|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522.3|9512.3|6
1640090780000|2021-12-21 12:46:20|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1640090800000|2021-12-21 12:46:40|9522.5|9512.5|9519.5|9509.5|9522.5|9512.5|9519.5|9509.5|3
1640090810000|2021-12-21 12:46:50|9519.3|9509.3|9522.8|9512.8|9523.5|9513.5|9519.3|9509.3|7
1640090820000|2021-12-21 12:47:00|9523|9513|9522.5|9512.5|9523.8|9513.8|9522.5|9512.5|9
1640090830000|2021-12-21 12:47:10|9522.8|9512.8|9523|9513|9523|9513|9522.5|9512.5|4
1640090840000|2021-12-21 12:47:20|9522.8|9512.8|9523.8|9513.8|9523.8|9513.8|9522.8|9512.8|5
1640090850000|2021-12-21 12:47:30|9524.3|9514.3|9525|9515|9525|9515|9524.3|9514.3|5
1640090860000|2021-12-21 12:47:40|9524.5|9514.5|9524.8|9514.8|9525|9515|9524.5|9514.5|4
1640090880000|2021-12-21 12:48:00|9525|9515|9524.5|9514.5|9525|9515|9523.8|9513.8|5
1640090890000|2021-12-21 12:48:10|9524.8|9514.8|9524.5|9514.5|9524.8|9514.8|9524.5|9514.5|12
1640090900000|2021-12-21 12:48:20|9524.8|9514.8|9524.5|9514.5|9524.8|9514.8|9524.5|9514.5|6
1640090910000|2021-12-21 12:48:30|9524|9514|9524|9514|9524|9514|9524|9514|1
1640090920000|2021-12-21 12:48:40|9523.8|9513.8|9523.3|9513.3|9524|9514|9523.3|9513.3|9
1640090930000|2021-12-21 12:48:50|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523.3|9513.3|4
1640090940000|2021-12-21 12:49:00|9523.5|9513.5|9524|9514|9524.3|9514.3|9523.3|9513.3|6
1640090950000|2021-12-21 12:49:10|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1640090960000|2021-12-21 12:49:20|9524.5|9514.5|9524|9514|9524.5|9514.5|9524|9514|3
1640090980000|2021-12-21 12:49:40|9521|9511|9521|9511|9521.3|9511.3|9521|9511|3
1640090990000|2021-12-21 12:49:50|9520.8|9510.8|9520.3|9510.3|9520.8|9510.8|9520.3|9510.3|3
1640091000000|2021-12-21 12:50:00|9520.5|9510.5|9521.3|9511.3|9521.8|9511.8|9520.5|9510.5|4
1640091010000|2021-12-21 12:50:10|9521.5|9511.5|9522.5|9512.5|9524|9514|9521.5|9511.5|7
1640091020000|2021-12-21 12:50:20|9523.3|9513.3|9523.5|9513.5|9523.5|9513.5|9522.8|9512.8|4
1640091030000|2021-12-21 12:50:30|9522.8|9512.8|9522.8|9512.8|9524|9514|9522.5|9512.5|5
1640091040000|2021-12-21 12:50:40|9522.5|9512.5|9522.3|9512.3|9523.3|9513.3|9522.3|9512.3|5
1640091050000|2021-12-21 12:50:50|9522.8|9512.8|9524.5|9514.5|9525.5|9515.5|9522.8|9512.8|10
1640091060000|2021-12-21 12:51:00|9524.8|9514.8|9526.8|9516.8|9526.8|9516.8|9524.8|9514.8|4
1640091070000|2021-12-21 12:51:10|9527.3|9517.3|9525.3|9515.3|9527.3|9517.3|9525.3|9515.3|11
1640091080000|2021-12-21 12:51:20|9525|9515|9525|9515|9525.5|9515.5|9524.8|9514.8|6
1640091090000|2021-12-21 12:51:30|9525.3|9515.3|9527|9517|9527|9517|9524.5|9514.5|9
1640091100000|2021-12-21 12:51:40|9526.5|9516.5|9526.3|9516.3|9526.8|9516.8|9526.3|9516.3|5
1640091110000|2021-12-21 12:51:50|9526.5|9516.5|9526.5|9516.5|9527|9517|9526.5|9516.5|5
1640091120000|2021-12-21 12:52:00|9526.8|9516.8|9526.3|9516.3|9526.8|9516.8|9526|9516|9
1640091130000|2021-12-21 12:52:10|9526.5|9516.5|9525.5|9515.5|9526.5|9516.5|9525.5|9515.5|4
1640091140000|2021-12-21 12:52:20|9525.8|9515.8|9526.5|9516.5|9527.5|9517.5|9525.5|9515.5|9
1640091150000|2021-12-21 12:52:30|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1640091160000|2021-12-21 12:52:40|9525.8|9515.8|9526|9516|9526|9516|9525.8|9515.8|2
1640091170000|2021-12-21 12:52:50|9526.5|9516.5|9527.5|9517.5|9528|9518|9525.5|9515.5|9
1640091180000|2021-12-21 12:53:00|9527.3|9517.3|9525.8|9515.8|9527.3|9517.3|9525|9515|10
1640091190000|2021-12-21 12:53:10|9526|9516|9527.3|9517.3|9527.3|9517.3|9526|9516|5
1640091200000|2021-12-21 12:53:20|9526.4|9516.4|9525.3|9515.3|9526.4|9516.4|9525.3|9515.3|3
1640091210000|2021-12-21 12:53:30|9525|9515|9525|9515|9525|9515|9525|9515|1
1640091220000|2021-12-21 12:53:40|9525.3|9515.3|9525|9515|9525.3|9515.3|9525|9515|2
1640091230000|2021-12-21 12:53:50|9525.3|9515.3|9525|9515|9525.3|9515.3|9525|9515|2
1640091240000|2021-12-21 12:54:00|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1640091250000|2021-12-21 12:54:10|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1640091260000|2021-12-21 12:54:20|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|1
1640091270000|2021-12-21 12:54:30|9525|9515|9525.5|9515.5|9525.5|9515.5|9525|9515|6
1640091280000|2021-12-21 12:54:40|9526|9516|9528.8|9518.8|9528.8|9518.8|9526|9516|5
1640091290000|2021-12-21 12:54:50|9530.3|9520.3|9529.3|9519.3|9530.5|9520.5|9529.3|9519.3|5
1640091300000|2021-12-21 12:55:00|9529.5|9519.5|9531.5|9521.5|9531.5|9521.5|9529.5|9519.5|5
1640091310000|2021-12-21 12:55:10|9531.8|9521.8|9532.5|9522.5|9533.8|9523.8|9531.8|9521.8|6
1640091320000|2021-12-21 12:55:20|9532.3|9522.3|9532|9522|9532.3|9522.3|9531.3|9521.3|5
1640091330000|2021-12-21 12:55:30|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9532|9522|4
1640091340000|2021-12-21 12:55:40|9533|9523|9533|9523|9533.5|9523.5|9532.3|9522.3|6
1640091350000|2021-12-21 12:55:50|9532.8|9522.8|9533|9523|9533|9523|9532.8|9522.8|2
1640091360000|2021-12-21 12:56:00|9533.3|9523.3|9532.3|9522.3|9533.3|9523.3|9532|9522|9
1640091370000|2021-12-21 12:56:10|9532.5|9522.5|9532.8|9522.8|9532.8|9522.8|9532.3|9522.3|5
1640091390000|2021-12-21 12:56:30|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9531.5|9521.5|5
1640091410000|2021-12-21 12:56:50|9531.8|9521.8|9529.3|9519.3|9531.8|9521.8|9529.3|9519.3|6
1640091420000|2021-12-21 12:57:00|9529.5|9519.5|9530.3|9520.3|9530.3|9520.3|9529.3|9519.3|4
1640091430000|2021-12-21 12:57:10|9530.5|9520.5|9528.8|9518.8|9531|9521|9528.8|9518.8|9
1640091440000|2021-12-21 12:57:20|9529.5|9519.5|9528|9518|9529.8|9519.8|9528|9518|6
1640091450000|2021-12-21 12:57:30|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528|9518|3
1640091460000|2021-12-21 12:57:40|9528|9518|9528.3|9518.3|9528.3|9518.3|9528|9518|2
1640091470000|2021-12-21 12:57:50|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528|9518|5
1640091480000|2021-12-21 12:58:00|9528.8|9518.8|9529|9519|9529|9519|9528.8|9518.8|6
1640091490000|2021-12-21 12:58:10|9528.8|9518.8|9528.3|9518.3|9528.8|9518.8|9528.3|9518.3|6
1640091500000|2021-12-21 12:58:20|9528.5|9518.5|9528.3|9518.3|9528.5|9518.5|9528.3|9518.3|2
1640091510000|2021-12-21 12:58:30|9527.8|9517.8|9526|9516|9527.8|9517.8|9526|9516|5
1640091520000|2021-12-21 12:58:40|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1640091530000|2021-12-21 12:58:50|9526.5|9516.5|9526.8|9516.8|9526.8|9516.8|9526.5|9516.5|4
1640091540000|2021-12-21 12:59:00|9526|9516|9522.3|9512.3|9526|9516|9519.8|9509.8|16
1640091550000|2021-12-21 12:59:10|9521.5|9511.5|9519.5|9509.5|9523.5|9513.5|9519.5|9509.5|14
1640091560000|2021-12-21 12:59:20|9520|9510|9520.8|9510.8|9522|9512|9520|9510|12
1640091570000|2021-12-21 12:59:30|9521|9511|9522.5|9512.5|9522.5|9512.5|9520.8|9510.8|9
1640091580000|2021-12-21 12:59:40|9522.8|9512.8|9523.3|9513.3|9523.5|9513.5|9522.8|9512.8|6
1640091590000|2021-12-21 12:59:50|9523|9513|9522.8|9512.8|9523|9513|9522.5|9512.5|4
1640091600000|2021-12-21 13:00:00|9528|9518|9526.8|9516.8|9532.5|9522.5|9526.8|9516.8|30
1640091610000|2021-12-21 13:00:10|9525.5|9515.5|9522.5|9512.5|9525.5|9515.5|9520|9510|26
1640091620000|2021-12-21 13:00:20|9523.8|9513.8|9525.3|9515.3|9525.3|9515.3|9522.8|9512.8|18
1640091630000|2021-12-21 13:00:30|9525|9515|9527.8|9517.8|9528|9518|9525|9515|24
1640091640000|2021-12-21 13:00:40|9528|9518|9529|9519|9529|9519|9526|9516|21
1640091650000|2021-12-21 13:00:50|9529.3|9519.3|9527|9517|9529.3|9519.3|9525.3|9515.3|16
1640091660000|2021-12-21 13:01:00|9527.5|9517.5|9531.3|9521.3|9531.8|9521.8|9527.5|9517.5|25
1640091670000|2021-12-21 13:01:10|9531|9521|9532|9522|9533|9523|9531|9521|17
1640091680000|2021-12-21 13:01:20|9531.8|9521.8|9527.8|9517.8|9531.8|9521.8|9527.8|9517.8|17
1640091690000|2021-12-21 13:01:30|9527.5|9517.5|9526.8|9516.8|9527.5|9517.5|9525.3|9515.3|22
1640091700000|2021-12-21 13:01:40|9527|9517|9525|9515|9527|9517|9525|9515|19
1640091710000|2021-12-21 13:01:50|9524.8|9514.8|9526|9516|9526.3|9516.3|9524.8|9514.8|16
1640091720000|2021-12-21 13:02:00|9525|9515|9522.5|9512.5|9526|9516|9522.5|9512.5|16
1640091730000|2021-12-21 13:02:10|9522|9512|9523|9513|9523|9513|9521.3|9511.3|17
1640091740000|2021-12-21 13:02:20|9523.3|9513.3|9524|9514|9524.3|9514.3|9523.3|9513.3|15
1640091750000|2021-12-21 13:02:30|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9522.3|9512.3|16
1640091760000|2021-12-21 13:02:40|9523.5|9513.5|9528.5|9518.5|9528.5|9518.5|9523.5|9513.5|12
1640091770000|2021-12-21 13:02:50|9529|9519|9530.5|9520.5|9530.8|9520.8|9529|9519|9
1640091780000|2021-12-21 13:03:00|9530.3|9520.3|9529|9519|9530.8|9520.8|9529|9519|13
1640091790000|2021-12-21 13:03:10|9530|9520|9532.8|9522.8|9532.8|9522.8|9530|9520|15
1640091800000|2021-12-21 13:03:20|9532.3|9522.3|9530.8|9520.8|9533|9523|9530.8|9520.8|10
1640091810000|2021-12-21 13:03:30|9530.5|9520.5|9531|9521|9531.5|9521.5|9529.3|9519.3|10
1640091820000|2021-12-21 13:03:40|9531.3|9521.3|9531.3|9521.3|9532|9522|9531|9521|9
1640091830000|2021-12-21 13:03:50|9531.8|9521.8|9530.8|9520.8|9532|9522|9530.8|9520.8|7
1640091840000|2021-12-21 13:04:00|9531|9521|9528.8|9518.8|9531.8|9521.8|9528.5|9518.5|14
1640091850000|2021-12-21 13:04:10|9529|9519|9530|9520|9530.3|9520.3|9529|9519|9
1640091860000|2021-12-21 13:04:20|9530.3|9520.3|9530|9520|9530.8|9520.8|9529.5|9519.5|12
1640091870000|2021-12-21 13:04:30|9531|9521|9532|9522|9532|9522|9530.3|9520.3|7
1640091880000|2021-12-21 13:04:40|9531|9521|9530.8|9520.8|9531|9521|9529.3|9519.3|9
1640091890000|2021-12-21 13:04:50|9530.5|9520.5|9531|9521|9531|9521|9530.5|9520.5|5
1640091900000|2021-12-21 13:05:00|9530.8|9520.8|9529|9519|9531.3|9521.3|9529|9519|8
1640091910000|2021-12-21 13:05:10|9529.3|9519.3|9532.8|9522.8|9533|9523|9529.3|9519.3|15
1640091920000|2021-12-21 13:05:20|9532.5|9522.5|9533.3|9523.3|9533.3|9523.3|9532.3|9522.3|9
1640091930000|2021-12-21 13:05:30|9533|9523|9532|9522|9533.8|9523.8|9531.5|9521.5|15
1640091940000|2021-12-21 13:05:40|9532.8|9522.8|9533.3|9523.3|9533.5|9523.5|9532.8|9522.8|5
1640091950000|2021-12-21 13:05:50|9533|9523|9532.5|9522.5|9533.8|9523.8|9532|9522|7
1640091960000|2021-12-21 13:06:00|9532.3|9522.3|9528.8|9518.8|9532.3|9522.3|9528.8|9518.8|7
1640091970000|2021-12-21 13:06:10|9528.5|9518.5|9527|9517|9528.5|9518.5|9527|9517|7
1640091980000|2021-12-21 13:06:20|9527.3|9517.3|9527|9517|9527.5|9517.5|9525.8|9515.8|9
1640091990000|2021-12-21 13:06:30|9527.8|9517.8|9528.3|9518.3|9529|9519|9527.3|9517.3|8
1640092000000|2021-12-21 13:06:40|9528.5|9518.5|9523.5|9513.5|9528.5|9518.5|9523.3|9513.3|18
1640092010000|2021-12-21 13:06:50|9523.8|9513.8|9523|9513|9523.8|9513.8|9522.5|9512.5|9
1640092020000|2021-12-21 13:07:00|9522.8|9512.8|9519.3|9509.3|9523|9513|9518.8|9508.8|18
1640092030000|2021-12-21 13:07:10|9519.5|9509.5|9518.5|9508.5|9519.8|9509.8|9518|9508|16
1640092040000|2021-12-21 13:07:20|9518.8|9508.8|9520.5|9510.5|9520.5|9510.5|9518.3|9508.3|17
1640092050000|2021-12-21 13:07:30|9520.8|9510.8|9520.5|9510.5|9520.8|9510.8|9520.3|9510.3|5
1640092060000|2021-12-21 13:07:40|9521|9511|9514.3|9504.3|9521|9511|9514.3|9504.3|17
1640092070000|2021-12-21 13:07:50|9514.5|9504.5|9508.4|9498.4|9514.5|9504.5|9508.4|9498.4|12
1640092080000|2021-12-21 13:08:00|9508.6|9498.6|9501.5|9491.5|9509.3|9499.3|9501.3|9491.3|14
1640092090000|2021-12-21 13:08:10|9501.3|9491.3|9502|9492|9503.8|9493.8|9501.3|9491.3|15
1640092100000|2021-12-21 13:08:20|9502.5|9492.5|9501.5|9491.5|9503|9493|9501.5|9491.5|11
1640092110000|2021-12-21 13:08:30|9501.3|9491.3|9502.5|9492.5|9502.8|9492.8|9500.8|9490.8|17
1640092120000|2021-12-21 13:08:40|9502.8|9492.8|9503.3|9493.3|9504|9494|9502.8|9492.8|7
1640092130000|2021-12-21 13:08:50|9503.5|9493.5|9504|9494|9504|9494|9503|9493|10
1640092140000|2021-12-21 13:09:00|9504.5|9494.5|9501.5|9491.5|9504.5|9494.5|9501.5|9491.5|11
1640092150000|2021-12-21 13:09:10|9501.3|9491.3|9501.3|9491.3|9502|9492|9501.3|9491.3|8
1640092160000|2021-12-21 13:09:20|9502.5|9492.5|9502.3|9492.3|9504|9494|9502.3|9492.3|10
1640092170000|2021-12-21 13:09:30|9502.5|9492.5|9503.3|9493.3|9503.5|9493.5|9502.5|9492.5|11
1640092180000|2021-12-21 13:09:40|9503|9493|9498|9488|9503|9493|9497.5|9487.5|13
1640092190000|2021-12-21 13:09:50|9497.3|9487.3|9494.3|9484.3|9497.3|9487.3|9494|9484|17
1640092200000|2021-12-21 13:10:00|9494|9484|9493.8|9483.8|9494.8|9484.8|9492|9482|29
1640092210000|2021-12-21 13:10:10|9494.3|9484.3|9491|9481|9494.8|9484.8|9489.5|9479.5|20
1640092220000|2021-12-21 13:10:20|9490.8|9480.8|9493.5|9483.5|9493.8|9483.8|9489.8|9479.8|17
1640092230000|2021-12-21 13:10:30|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9490.3|9480.3|13
1640092240000|2021-12-21 13:10:40|9492.3|9482.3|9495|9485|9497.8|9487.8|9492|9482|19
1640092250000|2021-12-21 13:10:50|9494.8|9484.8|9493.8|9483.8|9496|9486|9493.5|9483.5|14
1640092260000|2021-12-21 13:11:00|9492.8|9482.8|9493.8|9483.8|9494|9484|9492.3|9482.3|13
1640092270000|2021-12-21 13:11:10|9493.5|9483.5|9497.5|9487.5|9497.5|9487.5|9493.5|9483.5|12
1640092280000|2021-12-21 13:11:20|9498.3|9488.3|9499|9489|9499|9489|9497.3|9487.3|8
1640092290000|2021-12-21 13:11:30|9498.8|9488.8|9499|9489|9499.5|9489.5|9498.8|9488.8|10
1640092300000|2021-12-21 13:11:40|9498.8|9488.8|9499|9489|9499.3|9489.3|9498.8|9488.8|6
1640092310000|2021-12-21 13:11:50|9499.3|9489.3|9501|9491|9501.3|9491.3|9499|9489|11
1640092320000|2021-12-21 13:12:00|9501.3|9491.3|9496|9486|9501.3|9491.3|9495.5|9485.5|15
1640092330000|2021-12-21 13:12:10|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|1
1640092340000|2021-12-21 13:12:20|9496|9486|9494.8|9484.8|9496|9486|9494.3|9484.3|11
1640092350000|2021-12-21 13:12:30|9495.3|9485.3|9498.5|9488.5|9498.5|9488.5|9495.3|9485.3|11
1640092360000|2021-12-21 13:12:40|9498.3|9488.3|9501|9491|9501|9491|9497.3|9487.3|12
1640092370000|2021-12-21 13:12:50|9501.5|9491.5|9501.3|9491.3|9501.8|9491.8|9500.5|9490.5|9
1640092380000|2021-12-21 13:13:00|9501|9491|9501.5|9491.5|9502.8|9492.8|9499.8|9489.8|12
1640092390000|2021-12-21 13:13:10|9501.3|9491.3|9501.3|9491.3|9502.5|9492.5|9501|9491|16
1640092400000|2021-12-21 13:13:20|9501.5|9491.5|9503.8|9493.8|9503.8|9493.8|9501.5|9491.5|10
1640092410000|2021-12-21 13:13:30|9503.5|9493.5|9502.5|9492.5|9503.5|9493.5|9502.5|9492.5|9
1640092420000|2021-12-21 13:13:40|9502.8|9492.8|9504.3|9494.3|9505.3|9495.3|9502.8|9492.8|12
1640092430000|2021-12-21 13:13:50|9504|9494|9505.5|9495.5|9505.5|9495.5|9503.8|9493.8|7
1640092440000|2021-12-21 13:14:00|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9504.3|9494.3|4
1640092450000|2021-12-21 13:14:10|9504|9494|9504.3|9494.3|9504.3|9494.3|9504|9494|2
1640092460000|2021-12-21 13:14:20|9504.5|9494.5|9506.8|9496.8|9509|9499|9504.5|9494.5|16
1640092470000|2021-12-21 13:14:30|9507|9497|9504|9494|9507.3|9497.3|9503.8|9493.8|16
1640092480000|2021-12-21 13:14:40|9504.5|9494.5|9504|9494|9504.8|9494.8|9503.3|9493.3|13
1640092490000|2021-12-21 13:14:50|9503.5|9493.5|9504|9494|9504|9494|9503.3|9493.3|4
1640092500000|2021-12-21 13:15:00|9504.5|9494.5|9505.8|9495.8|9506|9496|9503.8|9493.8|17
1640092510000|2021-12-21 13:15:10|9505.3|9495.3|9504.5|9494.5|9505.3|9495.3|9504.3|9494.3|7
1640092520000|2021-12-21 13:15:20|9504.8|9494.8|9510|9500|9510.1|9500.1|9504.8|9494.8|13
1640092530000|2021-12-21 13:15:30|9509.8|9499.8|9509.5|9499.5|9510.3|9500.3|9509.5|9499.5|5
1640092540000|2021-12-21 13:15:40|9509.3|9499.3|9511.3|9501.3|9511.3|9501.3|9509.3|9499.3|7
1640092550000|2021-12-21 13:15:50|9510.4|9500.4|9509|9499|9510.5|9500.5|9509|9499|6
1640092560000|2021-12-21 13:16:00|9509.8|9499.8|9511|9501|9511|9501|9509.8|9499.8|5
1640092570000|2021-12-21 13:16:10|9511.5|9501.5|9511|9501|9511.5|9501.5|9511|9501|2
1640092580000|2021-12-21 13:16:20|9510.3|9500.3|9510.3|9500.3|9510.5|9500.5|9509.8|9499.8|16
1640092590000|2021-12-21 13:16:30|9511|9501|9513.3|9503.3|9513.3|9503.3|9510.3|9500.3|8
1640092600000|2021-12-21 13:16:40|9513.5|9503.5|9512.8|9502.8|9513.8|9503.8|9512|9502|8
1640092610000|2021-12-21 13:16:50|9514|9504|9514.5|9504.5|9514.5|9504.5|9513.8|9503.8|4
1640092620000|2021-12-21 13:17:00|9514.3|9504.3|9514.5|9504.5|9515.3|9505.3|9514.3|9504.3|8
1640092630000|2021-12-21 13:17:10|9514.8|9504.8|9516.8|9506.8|9516.8|9506.8|9514.5|9504.5|7
1640092640000|2021-12-21 13:17:20|9517.3|9507.3|9513.8|9503.8|9517.3|9507.3|9512.8|9502.8|9
1640092650000|2021-12-21 13:17:30|9514|9504|9516.5|9506.5|9516.8|9506.8|9514|9504|11
1640092660000|2021-12-21 13:17:40|9516.8|9506.8|9516.3|9506.3|9517.3|9507.3|9516|9506|7
1640092670000|2021-12-21 13:17:50|9516|9506|9516.3|9506.3|9516.3|9506.3|9515.5|9505.5|6
1640092680000|2021-12-21 13:18:00|9516.8|9506.8|9516.3|9506.3|9516.8|9506.8|9515.8|9505.8|8
1640092690000|2021-12-21 13:18:10|9516.8|9506.8|9515.5|9505.5|9516.8|9506.8|9515.5|9505.5|8
1640092700000|2021-12-21 13:18:20|9515.8|9505.8|9519.8|9509.8|9519.8|9509.8|9515.8|9505.8|7
1640092710000|2021-12-21 13:18:30|9520|9510|9519.5|9509.5|9520.5|9510.5|9519.5|9509.5|5
1640092720000|2021-12-21 13:18:40|9520.3|9510.3|9522.3|9512.3|9523.5|9513.5|9520.3|9510.3|11
1640092730000|2021-12-21 13:18:50|9522|9512|9517.5|9507.5|9522|9512|9517.5|9507.5|14
1640092740000|2021-12-21 13:19:00|9517.3|9507.3|9511.5|9501.5|9517.3|9507.3|9511.5|9501.5|17
1640092750000|2021-12-21 13:19:10|9513.5|9503.5|9512.5|9502.5|9514.5|9504.5|9512.5|9502.5|13
1640092760000|2021-12-21 13:19:20|9512|9502|9513.8|9503.8|9513.8|9503.8|9511.8|9501.8|15
1640092770000|2021-12-21 13:19:30|9514.8|9504.8|9514.3|9504.3|9514.8|9504.8|9513.8|9503.8|10
1640092790000|2021-12-21 13:19:50|9514|9504|9513.8|9503.8|9514|9504|9513.5|9503.5|4
1640092800000|2021-12-21 13:20:00|9514.3|9504.3|9513.8|9503.8|9514.3|9504.3|9513.3|9503.3|8
1640092810000|2021-12-21 13:20:10|9514|9504|9513.5|9503.5|9515.8|9505.8|9513.5|9503.5|14
1640092820000|2021-12-21 13:20:20|9513.3|9503.3|9514|9504|9514.8|9504.8|9513.3|9503.3|15
1640092830000|2021-12-21 13:20:30|9513.8|9503.8|9514|9504|9514.5|9504.5|9513.8|9503.8|8
1640092840000|2021-12-21 13:20:40|9514.3|9504.3|9517.3|9507.3|9517.3|9507.3|9514|9504|12
1640092850000|2021-12-21 13:20:50|9517.8|9507.8|9518.3|9508.3|9518.3|9508.3|9517.8|9507.8|5
1640092860000|2021-12-21 13:21:00|9518|9508|9517.3|9507.3|9518.3|9508.3|9515.8|9505.8|17
1640092870000|2021-12-21 13:21:10|9516.8|9506.8|9517.5|9507.5|9517.5|9507.5|9516|9506|7
1640092880000|2021-12-21 13:21:20|9516.8|9506.8|9516.5|9506.5|9517|9507|9516.5|9506.5|12
1640092890000|2021-12-21 13:21:30|9516.3|9506.3|9517.5|9507.5|9517.5|9507.5|9516.3|9506.3|4
1640092900000|2021-12-21 13:21:40|9516.8|9506.8|9517.8|9507.8|9518.3|9508.3|9516.5|9506.5|19
1640092910000|2021-12-21 13:21:50|9518|9508|9517.3|9507.3|9518|9508|9517.3|9507.3|14
1640092920000|2021-12-21 13:22:00|9517.8|9507.8|9517.5|9507.5|9518|9508|9516|9506|18
1640092930000|2021-12-21 13:22:10|9517|9507|9517.3|9507.3|9517.5|9507.5|9517|9507|3
1640092940000|2021-12-21 13:22:20|9517.8|9507.8|9518.3|9508.3|9518.3|9508.3|9517.8|9507.8|3
1640092950000|2021-12-21 13:22:30|9518.8|9508.8|9511.5|9501.5|9519.5|9509.5|9511.5|9501.5|14
1640092960000|2021-12-21 13:22:40|9513|9503|9512.5|9502.5|9513|9503|9512.5|9502.5|2
1640092970000|2021-12-21 13:22:50|9512.8|9502.8|9513.3|9503.3|9513.5|9503.5|9512.8|9502.8|3
1640092980000|2021-12-21 13:23:00|9513.5|9503.5|9513.8|9503.8|9514|9504|9513|9503|8
1640092990000|2021-12-21 13:23:10|9514|9504|9513|9503|9515|9505|9513|9503|9
1640093000000|2021-12-21 13:23:20|9513.5|9503.5|9513.8|9503.8|9514.8|9504.8|9513.5|9503.5|6
1640093010000|2021-12-21 13:23:30|9513.5|9503.5|9515.8|9505.8|9516|9506|9513.5|9503.5|13
1640093020000|2021-12-21 13:23:40|9516|9506|9517|9507|9517.5|9507.5|9516|9506|9
1640093030000|2021-12-21 13:23:50|9517.3|9507.3|9520|9510|9520|9510|9517.3|9507.3|7
1640093040000|2021-12-21 13:24:00|9520.3|9510.3|9520|9510|9520.3|9510.3|9520|9510|2
1640093050000|2021-12-21 13:24:10|9520.3|9510.3|9520.8|9510.8|9520.8|9510.8|9519.5|9509.5|5
1640093060000|2021-12-21 13:24:20|9520.5|9510.5|9521.3|9511.3|9521.3|9511.3|9520|9510|9
1640093070000|2021-12-21 13:24:30|9521.5|9511.5|9522|9512|9523.3|9513.3|9521.5|9511.5|11
1640093080000|2021-12-21 13:24:40|9522.5|9512.5|9518.8|9508.8|9522.5|9512.5|9518.3|9508.3|6
1640093090000|2021-12-21 13:24:50|9518.5|9508.5|9518.8|9508.8|9518.8|9508.8|9518|9508|5
1640093100000|2021-12-21 13:25:00|9518.5|9508.5|9514.8|9504.8|9519.3|9509.3|9514.5|9504.5|8
1640093110000|2021-12-21 13:25:10|9515|9505|9517.3|9507.3|9517.8|9507.8|9514.8|9504.8|14
1640093120000|2021-12-21 13:25:20|9517|9507|9515.3|9505.3|9518|9508|9515.3|9505.3|13
1640093130000|2021-12-21 13:25:30|9515.5|9505.5|9516.5|9506.5|9516.5|9506.5|9515.3|9505.3|11
1640093140000|2021-12-21 13:25:40|9517.5|9507.5|9516.8|9506.8|9517.5|9507.5|9516.5|9506.5|7
1640093150000|2021-12-21 13:25:50|9517.5|9507.5|9516.8|9506.8|9517.5|9507.5|9516.5|9506.5|4
1640093160000|2021-12-21 13:26:00|9517.5|9507.5|9519|9509|9519.3|9509.3|9517.5|9507.5|11
1640093170000|2021-12-21 13:26:10|9519.5|9509.5|9518|9508|9519.5|9509.5|9518|9508|6
1640093180000|2021-12-21 13:26:20|9517.8|9507.8|9514.5|9504.5|9517.8|9507.8|9514|9504|8
1640093190000|2021-12-21 13:26:30|9514.8|9504.8|9514.5|9504.5|9514.8|9504.8|9514.3|9504.3|4
1640093200000|2021-12-21 13:26:40|9514.3|9504.3|9514.5|9504.5|9515|9505|9514|9504|8
1640093210000|2021-12-21 13:26:50|9514.3|9504.3|9514.8|9504.8|9514.8|9504.8|9514.3|9504.3|2
1640093220000|2021-12-21 13:27:00|9514.5|9504.5|9513.8|9503.8|9514.5|9504.5|9513.8|9503.8|3
1640093230000|2021-12-21 13:27:10|9513.5|9503.5|9514.3|9504.3|9514.3|9504.3|9513.5|9503.5|5
1640093240000|2021-12-21 13:27:20|9514|9504|9514.3|9504.3|9514.5|9504.5|9514|9504|3
1640093250000|2021-12-21 13:27:30|9514|9504|9514.3|9504.3|9514.3|9504.3|9514|9504|4
1640093260000|2021-12-21 13:27:40|9514|9504|9514.5|9504.5|9514.5|9504.5|9514|9504|3
1640093270000|2021-12-21 13:27:50|9514|9504|9514.3|9504.3|9514.5|9504.5|9514|9504|4
1640093280000|2021-12-21 13:28:00|9514.8|9504.8|9513.5|9503.5|9514.8|9504.8|9513.5|9503.5|8
1640093290000|2021-12-21 13:28:10|9512.8|9502.8|9513.5|9503.5|9513.5|9503.5|9511.5|9501.5|14
1640093300000|2021-12-21 13:28:20|9513|9503|9513|9503|9513.3|9503.3|9512.8|9502.8|5
1640093310000|2021-12-21 13:28:30|9512.8|9502.8|9512.8|9502.8|9513.3|9503.3|9512|9502|12
1640093320000|2021-12-21 13:28:40|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9511.5|9501.5|11
1640093330000|2021-12-21 13:28:50|9512|9502|9512.3|9502.3|9513.3|9503.3|9511.5|9501.5|8
1640093340000|2021-12-21 13:29:00|9512|9502|9511|9501|9512.3|9502.3|9511|9501|6
1640093350000|2021-12-21 13:29:10|9511.3|9501.3|9509.5|9499.5|9511.5|9501.5|9509.5|9499.5|11
1640093360000|2021-12-21 13:29:20|9509.8|9499.8|9509.5|9499.5|9510.5|9500.5|9509.5|9499.5|7
1640093370000|2021-12-21 13:29:30|9509.8|9499.8|9510|9500|9511.5|9501.5|9509.8|9499.8|9
1640093380000|2021-12-21 13:29:40|9509.8|9499.8|9510.5|9500.5|9511.3|9501.3|9509.5|9499.5|11
1640093390000|2021-12-21 13:29:50|9510.8|9500.8|9511|9501|9512|9502|9510.5|9500.5|10
1640093400000|2021-12-21 13:30:00|9511.5|9501.5|9511.5|9501.5|9512.3|9502.3|9511.5|9501.5|12
1640093410000|2021-12-21 13:30:10|9512|9502|9512.8|9502.8|9512.8|9502.8|9511.5|9501.5|7
1640093420000|2021-12-21 13:30:20|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.3|9502.3|3
1640093430000|2021-12-21 13:30:30|9512.3|9502.3|9513|9503|9513|9503|9512|9502|6
1640093450000|2021-12-21 13:30:50|9513.3|9503.3|9513.5|9503.5|9514|9504|9513.3|9503.3|6
1640093460000|2021-12-21 13:31:00|9513.3|9503.3|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|3
1640093470000|2021-12-21 13:31:10|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|5
1640093480000|2021-12-21 13:31:20|9514|9504|9514|9504|9514.3|9504.3|9513.5|9503.5|6
1640093490000|2021-12-21 13:31:30|9513.5|9503.5|9517.8|9507.8|9517.8|9507.8|9513.5|9503.5|9
1640093500000|2021-12-21 13:31:40|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1640093510000|2021-12-21 13:31:50|9518.8|9508.8|9518.3|9508.3|9519|9509|9518.3|9508.3|5
1640093520000|2021-12-21 13:32:00|9518.8|9508.8|9518.3|9508.3|9519.3|9509.3|9518.3|9508.3|9
1640093530000|2021-12-21 13:32:10|9518.5|9508.5|9518.3|9508.3|9518.8|9508.8|9518.3|9508.3|5
1640093540000|2021-12-21 13:32:20|9518.8|9508.8|9518.8|9508.8|9519.3|9509.3|9518.8|9508.8|4
1640093550000|2021-12-21 13:32:30|9519.3|9509.3|9523.3|9513.3|9523.8|9513.8|9519.3|9509.3|12
1640093560000|2021-12-21 13:32:40|9523.5|9513.5|9522.8|9512.8|9523.8|9513.8|9522.5|9512.5|10
1640093570000|2021-12-21 13:32:50|9522.5|9512.5|9523.5|9513.5|9523.5|9513.5|9522.3|9512.3|14
1640093580000|2021-12-21 13:33:00|9523.3|9513.3|9521.8|9511.8|9523.3|9513.3|9521.8|9511.8|8
1640093590000|2021-12-21 13:33:10|9521.5|9511.5|9522.3|9512.3|9522.3|9512.3|9521|9511|9
1640093600000|2021-12-21 13:33:20|9522|9512|9522.3|9512.3|9522.5|9512.5|9521.5|9511.5|10
1640093610000|2021-12-21 13:33:30|9522.5|9512.5|9521.8|9511.8|9522.8|9512.8|9521.5|9511.5|6
1640093620000|2021-12-21 13:33:40|9522|9512|9523.5|9513.5|9523.8|9513.8|9522|9512|8
1640093630000|2021-12-21 13:33:50|9523.8|9513.8|9521.8|9511.8|9523.8|9513.8|9521.8|9511.8|6
1640093640000|2021-12-21 13:34:00|9521.5|9511.5|9520.8|9510.8|9522|9512|9520.8|9510.8|16
1640093650000|2021-12-21 13:34:10|9521.5|9511.5|9523.3|9513.3|9523.3|9513.3|9521.3|9511.3|8
1640093660000|2021-12-21 13:34:20|9523.8|9513.8|9524|9514|9524|9514|9523.3|9513.3|4
1640093670000|2021-12-21 13:34:30|9523.8|9513.8|9522.3|9512.3|9523.8|9513.8|9522.3|9512.3|3
1640093680000|2021-12-21 13:34:40|9522.5|9512.5|9523.3|9513.3|9523.5|9513.5|9522.5|9512.5|5
1640093690000|2021-12-21 13:34:50|9523|9513|9523|9513|9523.3|9513.3|9523|9513|3
1640093700000|2021-12-21 13:35:00|9522.3|9512.3|9523|9513|9523.3|9513.3|9522.3|9512.3|11
1640093710000|2021-12-21 13:35:10|9523.3|9513.3|9522.5|9512.5|9524|9514|9522.5|9512.5|8
1640093720000|2021-12-21 13:35:20|9522.3|9512.3|9523|9513|9523.3|9513.3|9522.3|9512.3|5
1640093730000|2021-12-21 13:35:30|9522.5|9512.5|9523|9513|9523|9513|9522.5|9512.5|2
1640093760000|2021-12-21 13:36:00|9522.8|9512.8|9522.3|9512.3|9522.8|9512.8|9522.3|9512.3|6
1640093770000|2021-12-21 13:36:10|9521.5|9511.5|9522.3|9512.3|9522.3|9512.3|9521.5|9511.5|5
1640093780000|2021-12-21 13:36:20|9522|9512|9522.3|9512.3|9522.3|9512.3|9522|9512|4
1640093790000|2021-12-21 13:36:30|9522.8|9512.8|9519.3|9509.3|9522.8|9512.8|9519.3|9509.3|14
1640093800000|2021-12-21 13:36:40|9519.8|9509.8|9519.3|9509.3|9519.8|9509.8|9519.3|9509.3|4
1640093810000|2021-12-21 13:36:50|9519|9509|9518.8|9508.8|9519|9509|9518.3|9508.3|7
1640093820000|2021-12-21 13:37:00|9519|9509|9520.3|9510.3|9520.3|9510.3|9519|9509|4
1640093830000|2021-12-21 13:37:10|9520|9510|9518.5|9508.5|9520|9510|9518.3|9508.3|5
1640093840000|2021-12-21 13:37:20|9518.8|9508.8|9512.3|9502.3|9518.8|9508.8|9510.5|9500.5|19
1640093850000|2021-12-21 13:37:30|9512.5|9502.5|9513.5|9503.5|9513.5|9503.5|9512.5|9502.5|13
1640093860000|2021-12-21 13:37:40|9513.3|9503.3|9513.8|9503.8|9513.8|9503.8|9513.3|9503.3|3
1640093870000|2021-12-21 13:37:50|9513.5|9503.5|9513|9503|9513.5|9503.5|9512.8|9502.8|6
1640093880000|2021-12-21 13:38:00|9512.8|9502.8|9513.3|9503.3|9513.5|9503.5|9512.5|9502.5|13
1640093890000|2021-12-21 13:38:10|9513|9503|9513|9503|9513.3|9503.3|9512.8|9502.8|6
1640093900000|2021-12-21 13:38:20|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1640093910000|2021-12-21 13:38:30|9513|9503|9513|9503|9513.3|9503.3|9513|9503|5
1640093920000|2021-12-21 13:38:40|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513|9503|5
1640093930000|2021-12-21 13:38:50|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|2
1640093940000|2021-12-21 13:39:00|9513|9503|9513|9503|9513|9503|9512.5|9502.5|7
1640093950000|2021-12-21 13:39:10|9512.8|9502.8|9513|9503|9513|9503|9512.8|9502.8|2
1640093960000|2021-12-21 13:39:20|9512.8|9502.8|9514.3|9504.3|9514.3|9504.3|9512.8|9502.8|7
1640093980000|2021-12-21 13:39:40|9514|9504|9514.3|9504.3|9514.3|9504.3|9514|9504|2
1640093990000|2021-12-21 13:39:50|9514|9504|9514.3|9504.3|9514.3|9504.3|9513.8|9503.8|5
1640094000000|2021-12-21 13:40:00|9514.5|9504.5|9513|9503|9514.5|9504.5|9513|9503|3
1640094010000|2021-12-21 13:40:10|9513.3|9503.3|9513|9503|9513.3|9503.3|9512.5|9502.5|8
1640094020000|2021-12-21 13:40:20|9513.3|9503.3|9513.8|9503.8|9513.8|9503.8|9513.3|9503.3|9
1640094030000|2021-12-21 13:40:30|9513.5|9503.5|9510.5|9500.5|9513.5|9503.5|9510.5|9500.5|9
1640094040000|2021-12-21 13:40:40|9510.3|9500.3|9511|9501|9511|9501|9510|9500|9
1640094050000|2021-12-21 13:40:50|9510.8|9500.8|9512.3|9502.3|9512.8|9502.8|9510.8|9500.8|7
1640094060000|2021-12-21 13:41:00|9509.8|9499.8|9509|9499|9510.3|9500.3|9509|9499|12
1640094070000|2021-12-21 13:41:10|9509.5|9499.5|9510|9500|9510|9500|9509.5|9499.5|5
1640094080000|2021-12-21 13:41:20|9509.8|9499.8|9510.5|9500.5|9510.5|9500.5|9509.8|9499.8|3
1640094090000|2021-12-21 13:41:30|9510.8|9500.8|9512.8|9502.8|9512.8|9502.8|9510.8|9500.8|9
1640094100000|2021-12-21 13:41:40|9513|9503|9513.8|9503.8|9514|9504|9513|9503|5
1640094110000|2021-12-21 13:41:50|9514|9504|9513.8|9503.8|9514.3|9504.3|9513.5|9503.5|7
1640094120000|2021-12-21 13:42:00|9512.3|9502.3|9512.5|9502.5|9513.3|9503.3|9511.8|9501.8|13
1640094130000|2021-12-21 13:42:10|9512.8|9502.8|9513.8|9503.8|9513.8|9503.8|9512.8|9502.8|3
1640094140000|2021-12-21 13:42:20|9513.5|9503.5|9514|9504|9514|9504|9513.5|9503.5|2
1640094150000|2021-12-21 13:42:30|9514.5|9504.5|9513.8|9503.8|9514.5|9504.5|9513.8|9503.8|3
1640094170000|2021-12-21 13:42:50|9513.3|9503.3|9513.8|9503.8|9513.8|9503.8|9513.3|9503.3|4
1640094180000|2021-12-21 13:43:00|9513.5|9503.5|9510|9500|9513.5|9503.5|9510|9500|7
1640094190000|2021-12-21 13:43:10|9510.5|9500.5|9510.3|9500.3|9510.5|9500.5|9510|9500|4
1640094200000|2021-12-21 13:43:20|9510|9500|9510.8|9500.8|9510.8|9500.8|9509.5|9499.5|9
1640094210000|2021-12-21 13:43:30|9511|9501|9514|9504|9514|9504|9511|9501|7
1640094220000|2021-12-21 13:43:40|9513.8|9503.8|9512|9502|9514|9504|9512|9502|7
1640094240000|2021-12-21 13:44:00|9512.3|9502.3|9513|9503|9513|9503|9512.3|9502.3|6
1640094250000|2021-12-21 13:44:10|9512.8|9502.8|9512.8|9502.8|9513|9503|9512.3|9502.3|6
1640094270000|2021-12-21 13:44:30|9513|9503|9512.8|9502.8|9513|9503|9512.8|9502.8|2
1640094280000|2021-12-21 13:44:40|9512.5|9502.5|9513.8|9503.8|9513.8|9503.8|9512.5|9502.5|4
1640094290000|2021-12-21 13:44:50|9514.8|9504.8|9515.8|9505.8|9515.8|9505.8|9514.8|9504.8|4
1640094300000|2021-12-21 13:45:00|9515.5|9505.5|9516.8|9506.8|9516.8|9506.8|9514.8|9504.8|8
1640094310000|2021-12-21 13:45:10|9517.5|9507.5|9518.8|9508.8|9518.8|9508.8|9517|9507|8
1640094320000|2021-12-21 13:45:20|9518.5|9508.5|9520.3|9510.3|9520.3|9510.3|9518.5|9508.5|5
1640094330000|2021-12-21 13:45:30|9520|9510|9519.8|9509.8|9520|9510|9519.8|9509.8|2
1640094340000|2021-12-21 13:45:40|9519.5|9509.5|9519.8|9509.8|9520.3|9510.3|9519|9509|8
1640094350000|2021-12-21 13:45:50|9520.3|9510.3|9519.8|9509.8|9520.3|9510.3|9519.8|9509.8|5
1640094360000|2021-12-21 13:46:00|9519.3|9509.3|9519.5|9509.5|9519.5|9509.5|9518.3|9508.3|5
1640094370000|2021-12-21 13:46:10|9519.3|9509.3|9519.5|9509.5|9519.5|9509.5|9518.5|9508.5|5
1640094380000|2021-12-21 13:46:20|9519.8|9509.8|9520.8|9510.8|9520.8|9510.8|9519.8|9509.8|3
1640094390000|2021-12-21 13:46:30|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|1
1640094400000|2021-12-21 13:46:40|9520.3|9510.3|9519.3|9509.3|9520.3|9510.3|9519.3|9509.3|4
1640094410000|2021-12-21 13:46:50|9518.3|9508.3|9519.5|9509.5|9520|9510|9518|9508|8
1640094420000|2021-12-21 13:47:00|9519.3|9509.3|9517|9507|9519.3|9509.3|9517|9507|6
1640094430000|2021-12-21 13:47:10|9517.5|9507.5|9518.3|9508.3|9518.8|9508.8|9517.3|9507.3|8
1640094440000|2021-12-21 13:47:20|9518.5|9508.5|9518.3|9508.3|9518.5|9508.5|9518.3|9508.3|4
1640094450000|2021-12-21 13:47:30|9518.5|9508.5|9517|9507|9518.5|9508.5|9517|9507|8
1640094460000|2021-12-21 13:47:40|9517.5|9507.5|9517|9507|9517.5|9507.5|9517|9507|2
1640094490000|2021-12-21 13:48:10|9517.5|9507.5|9519.8|9509.8|9520.3|9510.3|9517.5|9507.5|9
1640094500000|2021-12-21 13:48:20|9517.8|9507.8|9519|9509|9519.3|9509.3|9517.8|9507.8|11
1640094510000|2021-12-21 13:48:30|9519.3|9509.3|9519|9509|9519.5|9509.5|9519|9509|3
1640094520000|2021-12-21 13:48:40|9517.8|9507.8|9512|9502|9517.8|9507.8|9512|9502|8
1640094530000|2021-12-21 13:48:50|9512.3|9502.3|9512.3|9502.3|9513.3|9503.3|9512|9502|5
1640094540000|2021-12-21 13:49:00|9512|9502|9512.3|9502.3|9512.3|9502.3|9512|9502|4
1640094550000|2021-12-21 13:49:10|9512|9502|9511.5|9501.5|9512|9502|9511.5|9501.5|2
1640094560000|2021-12-21 13:49:20|9511.8|9501.8|9512|9502|9512|9502|9511.8|9501.8|2
1640094570000|2021-12-21 13:49:30|9511.8|9501.8|9511.8|9501.8|9512|9502|9511.5|9501.5|5
1640094580000|2021-12-21 13:49:40|9512.5|9502.5|9511.8|9501.8|9512.5|9502.5|9511.8|9501.8|5
1640094590000|2021-12-21 13:49:50|9512|9502|9512|9502|9512|9502|9511.8|9501.8|3
1640094600000|2021-12-21 13:50:00|9511.8|9501.8|9512|9502|9512.8|9502.8|9511.8|9501.8|8
1640094610000|2021-12-21 13:50:10|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1640094620000|2021-12-21 13:50:20|9513.5|9503.5|9512.8|9502.8|9513.5|9503.5|9512|9502|7
1640094630000|2021-12-21 13:50:30|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513.5|9503.5|2
1640094640000|2021-12-21 13:50:40|9513.5|9503.5|9513|9503|9513.5|9503.5|9513|9503|4
1640094650000|2021-12-21 13:50:50|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1640094660000|2021-12-21 13:51:00|9514.3|9504.3|9515.8|9505.8|9516|9506|9514.3|9504.3|8
1640094670000|2021-12-21 13:51:10|9516|9506|9516|9506|9516|9506|9516|9506|1
1640094680000|2021-12-21 13:51:20|9515.3|9505.3|9515.5|9505.5|9515.5|9505.5|9515|9505|6
1640094700000|2021-12-21 13:51:40|9515.8|9505.8|9516.3|9506.3|9516.3|9506.3|9515.8|9505.8|5
1640094710000|2021-12-21 13:51:50|9516.5|9506.5|9516.5|9506.5|9517.5|9507.5|9516.3|9506.3|9
1640094720000|2021-12-21 13:52:00|9516.3|9506.3|9516.8|9506.8|9516.8|9506.8|9516.3|9506.3|3
1640094730000|2021-12-21 13:52:10|9517|9507|9517.3|9507.3|9517.5|9507.5|9517|9507|4
1640094740000|2021-12-21 13:52:20|9517.5|9507.5|9516.8|9506.8|9517.5|9507.5|9516.8|9506.8|3
1640094750000|2021-12-21 13:52:30|9516.3|9506.3|9516.8|9506.8|9516.8|9506.8|9516.3|9506.3|3
1640094770000|2021-12-21 13:52:50|9517.3|9507.3|9517.5|9507.5|9517.5|9507.5|9517.3|9507.3|2
1640094780000|2021-12-21 13:53:00|9516.8|9506.8|9517.3|9507.3|9517.3|9507.3|9516.8|9506.8|6
1640094790000|2021-12-21 13:53:10|9516.8|9506.8|9515.8|9505.8|9516.8|9506.8|9515.8|9505.8|3
1640094800000|2021-12-21 13:53:20|9515.3|9505.3|9513.5|9503.5|9515.3|9505.3|9513.5|9503.5|2
1640094810000|2021-12-21 13:53:30|9513.3|9503.3|9513.8|9503.8|9513.8|9503.8|9512.3|9502.3|7
1640094820000|2021-12-21 13:53:40|9513.5|9503.5|9513|9503|9513.8|9503.8|9513|9503|4
1640094830000|2021-12-21 13:53:50|9513.3|9503.3|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|3
1640094840000|2021-12-21 13:54:00|9513|9503|9513|9503|9513.8|9503.8|9513|9503|4
1640094850000|2021-12-21 13:54:10|9513.5|9503.5|9515.8|9505.8|9516.5|9506.5|9513.5|9503.5|7
1640094860000|2021-12-21 13:54:20|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9514.5|9504.5|5
1640094870000|2021-12-21 13:54:30|9515.5|9505.5|9514.8|9504.8|9515.5|9505.5|9514.8|9504.8|3
1640094900000|2021-12-21 13:55:00|9515|9505|9516.5|9506.5|9516.5|9506.5|9515|9505|5
1640094910000|2021-12-21 13:55:10|9516|9506|9515|9505|9516.5|9506.5|9515|9505|8
1640094920000|2021-12-21 13:55:20|9515.5|9505.5|9516.3|9506.3|9516.3|9506.3|9515.5|9505.5|3
1640094930000|2021-12-21 13:55:30|9516.8|9506.8|9517.3|9507.3|9517.3|9507.3|9516.3|9506.3|7
1640094940000|2021-12-21 13:55:40|9516.8|9506.8|9517.3|9507.3|9517.3|9507.3|9516.8|9506.8|2
1640094950000|2021-12-21 13:55:50|9516.8|9506.8|9517.3|9507.3|9517.3|9507.3|9516.3|9506.3|4
1640094960000|2021-12-21 13:56:00|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9514.8|9504.8|9
1640094970000|2021-12-21 13:56:10|9515.3|9505.3|9515.8|9505.8|9515.8|9505.8|9515.3|9505.3|2
1640094980000|2021-12-21 13:56:20|9516.3|9506.3|9515.8|9505.8|9517|9507|9515|9505|9
1640094990000|2021-12-21 13:56:30|9515.5|9505.5|9516.5|9506.5|9516.5|9506.5|9515.5|9505.5|2
1640095000000|2021-12-21 13:56:40|9516.3|9506.3|9516.5|9506.5|9516.8|9506.8|9515.5|9505.5|8
1640095010000|2021-12-21 13:56:50|9516.8|9506.8|9517.3|9507.3|9517.3|9507.3|9516.8|9506.8|2
1640095030000|2021-12-21 13:57:10|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1640095040000|2021-12-21 13:57:20|9518|9508|9518.3|9508.3|9518.3|9508.3|9517.8|9507.8|6
1640095050000|2021-12-21 13:57:30|9517.8|9507.8|9518.3|9508.3|9518.3|9508.3|9517.5|9507.5|4
1640095060000|2021-12-21 13:57:40|9517.8|9507.8|9518.3|9508.3|9518.3|9508.3|9517.8|9507.8|2
1640095070000|2021-12-21 13:57:50|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1640095080000|2021-12-21 13:58:00|9516.3|9506.3|9516.8|9506.8|9517|9507|9516.3|9506.3|8
1640095090000|2021-12-21 13:58:10|9517|9507|9517.5|9507.5|9518|9508|9517|9507|4
1640095100000|2021-12-21 13:58:20|9516.8|9506.8|9517.5|9507.5|9518|9508|9516.8|9506.8|7
1640095110000|2021-12-21 13:58:30|9516.8|9506.8|9514.3|9504.3|9516.8|9506.8|9514|9504|10
1640095120000|2021-12-21 13:58:40|9514|9504|9514.5|9504.5|9515|9505|9514|9504|9
1640095130000|2021-12-21 13:58:50|9514.8|9504.8|9516.5|9506.5|9516.5|9506.5|9514.8|9504.8|8
1640095140000|2021-12-21 13:59:00|9516|9506|9516|9506|9516|9506|9516|9506|1
1640095150000|2021-12-21 13:59:10|9515.3|9505.3|9515|9505|9515.3|9505.3|9514.8|9504.8|3
1640095160000|2021-12-21 13:59:20|9515.3|9505.3|9516|9506|9516|9506|9515.3|9505.3|4
1640095170000|2021-12-21 13:59:30|9515.3|9505.3|9514.8|9504.8|9515.3|9505.3|9514.5|9504.5|3
1640095180000|2021-12-21 13:59:40|9515|9505|9515.5|9505.5|9516|9506|9514.8|9504.8|10
1640095190000|2021-12-21 13:59:50|9515.8|9505.8|9517.5|9507.5|9517.5|9507.5|9515.8|9505.8|3
1640095200000|2021-12-21 14:00:00|9518|9508|9520.3|9510.3|9520.8|9510.8|9517.8|9507.8|9
1640095210000|2021-12-21 14:00:10|9520.8|9510.8|9519.8|9509.8|9520.8|9510.8|9519.8|9509.8|8
1640095220000|2021-12-21 14:00:20|9520|9510|9520.3|9510.3|9520.3|9510.3|9520|9510|2
1640095230000|2021-12-21 14:00:30|9520|9510|9518.5|9508.5|9520|9510|9517.8|9507.8|10
1640095240000|2021-12-21 14:00:40|9518.8|9508.8|9519|9509|9519|9509|9518.5|9508.5|6
1640095250000|2021-12-21 14:00:50|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1640095260000|2021-12-21 14:01:00|9518.5|9508.5|9517.8|9507.8|9518.5|9508.5|9517.8|9507.8|3
1640095270000|2021-12-21 14:01:10|9518|9508|9518.8|9508.8|9518.8|9508.8|9518|9508|7
1640095280000|2021-12-21 14:01:20|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1640095290000|2021-12-21 14:01:30|9518.8|9508.8|9518.3|9508.3|9520|9510|9518.3|9508.3|11
1640095300000|2021-12-21 14:01:40|9517.8|9507.8|9520.3|9510.3|9520.3|9510.3|9517.8|9507.8|8
1640095310000|2021-12-21 14:01:50|9520|9510|9520.3|9510.3|9520.3|9510.3|9520|9510|2
1640095320000|2021-12-21 14:02:00|9520|9510|9516.8|9506.8|9520|9510|9516.8|9506.8|13
1640095330000|2021-12-21 14:02:10|9516.5|9506.5|9516.5|9506.5|9516.8|9506.8|9515.8|9505.8|7
1640095340000|2021-12-21 14:02:20|9516.8|9506.8|9518.8|9508.8|9518.8|9508.8|9516.8|9506.8|12
1640095350000|2021-12-21 14:02:30|9519|9509|9520.5|9510.5|9520.5|9510.5|9519|9509|7
1640095360000|2021-12-21 14:02:40|9520.8|9510.8|9521.5|9511.5|9521.5|9511.5|9520.8|9510.8|3
1640095370000|2021-12-21 14:02:50|9520.5|9510.5|9521|9511|9521|9511|9520.5|9510.5|4
1640095380000|2021-12-21 14:03:00|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1640095390000|2021-12-21 14:03:10|9521|9511|9520|9510|9521|9511|9519.5|9509.5|5
1640095400000|2021-12-21 14:03:20|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9519.8|9509.8|5
1640095410000|2021-12-21 14:03:30|9520.5|9510.5|9520.5|9510.5|9520.8|9510.8|9520.3|9510.3|5
1640095420000|2021-12-21 14:03:40|9520.3|9510.3|9523.8|9513.8|9523.8|9513.8|9520.3|9510.3|11
1640095430000|2021-12-21 14:03:50|9523.3|9513.3|9522|9512|9523.3|9513.3|9521.8|9511.8|3
1640095440000|2021-12-21 14:04:00|9522.3|9512.3|9518.8|9508.8|9523|9513|9518|9508|11
1640095450000|2021-12-21 14:04:10|9518.5|9508.5|9518.8|9508.8|9518.8|9508.8|9518.5|9508.5|4
1640095460000|2021-12-21 14:04:20|9518.5|9508.5|9518.8|9508.8|9518.8|9508.8|9518.5|9508.5|6
1640095470000|2021-12-21 14:04:30|9519.5|9509.5|9518|9508|9519.5|9509.5|9518|9508|12
1640095480000|2021-12-21 14:04:40|9518.3|9508.3|9518.8|9508.8|9519.5|9509.5|9518|9508|9
1640095490000|2021-12-21 14:04:50|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1640095500000|2021-12-21 14:05:00|9518.3|9508.3|9518.5|9508.5|9518.8|9508.8|9518.3|9508.3|4
1640095510000|2021-12-21 14:05:10|9518.3|9508.3|9518.3|9508.3|9518.8|9508.8|9517.8|9507.8|12
1640095520000|2021-12-21 14:05:20|9518.5|9508.5|9518.3|9508.3|9518.5|9508.5|9517.8|9507.8|6
1640095530000|2021-12-21 14:05:30|9517.8|9507.8|9517.8|9507.8|9518.5|9508.5|9517.8|9507.8|7
1640095560000|2021-12-21 14:06:00|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.3|9508.3|3
1640095590000|2021-12-21 14:06:30|9518.8|9508.8|9518.3|9508.3|9518.8|9508.8|9517.5|9507.5|10
1640095600000|2021-12-21 14:06:40|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9517.8|9507.8|6
1640095610000|2021-12-21 14:06:50|9519|9509|9522.6|9512.6|9522.6|9512.6|9518.3|9508.3|8
1640095620000|2021-12-21 14:07:00|9522.9|9512.9|9519.3|9509.3|9524|9514|9518.9|9508.9|12
1640095630000|2021-12-21 14:07:10|9519.5|9509.5|9518.8|9508.8|9519.8|9509.8|9518.8|9508.8|5
1640095640000|2021-12-21 14:07:20|9519|9509|9519.3|9509.3|9519.5|9509.5|9519|9509|3
1640095650000|2021-12-21 14:07:30|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|1
1640095690000|2021-12-21 14:08:10|9520|9510|9518.3|9508.3|9520|9510|9518.3|9508.3|5
1640095700000|2021-12-21 14:08:20|9518.5|9508.5|9518.8|9508.8|9518.8|9508.8|9518.3|9508.3|3
1640095710000|2021-12-21 14:08:30|9519.3|9509.3|9519.8|9509.8|9519.8|9509.8|9518.8|9508.8|5
1640095720000|2021-12-21 14:08:40|9519.3|9509.3|9519.8|9509.8|9519.8|9509.8|9518.8|9508.8|5
1640095730000|2021-12-21 14:08:50|9520|9510|9523.3|9513.3|9523.3|9513.3|9520|9510|6
1640095740000|2021-12-21 14:09:00|9523.5|9513.5|9524.3|9514.3|9524.3|9514.3|9523.3|9513.3|11
1640095750000|2021-12-21 14:09:10|9523.8|9513.8|9524.8|9514.8|9524.8|9514.8|9523.8|9513.8|6
1640095760000|2021-12-21 14:09:20|9523.8|9513.8|9523.8|9513.8|9524|9514|9522.8|9512.8|5
1640095770000|2021-12-21 14:09:30|9524.3|9514.3|9523.5|9513.5|9524.3|9514.3|9523.5|9513.5|3
1640095780000|2021-12-21 14:09:40|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9523.3|9513.3|4
1640095790000|2021-12-21 14:09:50|9523.3|9513.3|9522.8|9512.8|9523.5|9513.5|9522.8|9512.8|3
1640095800000|2021-12-21 14:10:00|9523.5|9513.5|9524.8|9514.8|9524.8|9514.8|9523.5|9513.5|5
1640095810000|2021-12-21 14:10:10|9525.5|9515.5|9526.8|9516.8|9526.8|9516.8|9524.8|9514.8|5
1640095820000|2021-12-21 14:10:20|9527|9517|9530.3|9520.3|9531.8|9521.8|9527|9517|13
1640095830000|2021-12-21 14:10:30|9530.8|9520.8|9528.4|9518.4|9531.5|9521.5|9528.4|9518.4|6
1640095840000|2021-12-21 14:10:40|9528.3|9518.3|9532|9522|9532|9522|9528.3|9518.3|10
1640095850000|2021-12-21 14:10:50|9532.5|9522.5|9534.3|9524.3|9534.5|9524.5|9532.5|9522.5|16
1640095860000|2021-12-21 14:11:00|9533.5|9523.5|9533.5|9523.5|9534|9524|9531.5|9521.5|15
1640095870000|2021-12-21 14:11:10|9532.5|9522.5|9532.3|9522.3|9534|9524|9532|9522|15
1640095880000|2021-12-21 14:11:20|9532.5|9522.5|9532.5|9522.5|9533.3|9523.3|9532.3|9522.3|8
1640095890000|2021-12-21 14:11:30|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9532.3|9522.3|12
1640095900000|2021-12-21 14:11:40|9533.8|9523.8|9534.5|9524.5|9534.5|9524.5|9533.5|9523.5|10
1640095910000|2021-12-21 14:11:50|9534|9524|9534.5|9524.5|9534.5|9524.5|9533.8|9523.8|4
1640095920000|2021-12-21 14:12:00|9534|9524|9533.5|9523.5|9534.5|9524.5|9533.5|9523.5|4
1640095940000|2021-12-21 14:12:20|9533.3|9523.3|9532|9522|9533.3|9523.3|9532|9522|8
1640095950000|2021-12-21 14:12:30|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1640095960000|2021-12-21 14:12:40|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1640095970000|2021-12-21 14:12:50|9532.8|9522.8|9533.3|9523.3|9533.5|9523.5|9532.8|9522.8|4
1640095980000|2021-12-21 14:13:00|9533|9523|9532.3|9522.3|9533.3|9523.3|9532.3|9522.3|8
1640095990000|2021-12-21 14:13:10|9532|9522|9532.5|9522.5|9532.5|9522.5|9532|9522|3
1640096000000|2021-12-21 14:13:20|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9531.5|9521.5|4
1640096010000|2021-12-21 14:13:30|9531.8|9521.8|9533.5|9523.5|9533.5|9523.5|9531.8|9521.8|6
1640096020000|2021-12-21 14:13:40|9534|9524|9533.5|9523.5|9534|9524|9533.3|9523.3|3
1640096030000|2021-12-21 14:13:50|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533|9523|9
1640096040000|2021-12-21 14:14:00|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9532.8|9522.8|8
1640096050000|2021-12-21 14:14:10|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1640096060000|2021-12-21 14:14:20|9534|9524|9533.8|9523.8|9534.5|9524.5|9533.8|9523.8|6
1640096070000|2021-12-21 14:14:30|9534|9524|9534.3|9524.3|9534.3|9524.3|9534|9524|2
1640096080000|2021-12-21 14:14:40|9534|9524|9532|9522|9534|9524|9532|9522|10
1640096090000|2021-12-21 14:14:50|9532.3|9522.3|9533|9523|9533|9523|9532|9522|5
1640096100000|2021-12-21 14:15:00|9532.8|9522.8|9533.5|9523.5|9533.5|9523.5|9532.5|9522.5|12
1640096110000|2021-12-21 14:15:10|9533|9523|9533.3|9523.3|9533.3|9523.3|9533|9523|2
1640096120000|2021-12-21 14:15:20|9532.5|9522.5|9533|9523|9533|9523|9532.5|9522.5|3
1640096130000|2021-12-21 14:15:30|9533.3|9523.3|9532.8|9522.8|9533.5|9523.5|9532.8|9522.8|4
1640096140000|2021-12-21 14:15:40|9533|9523|9533|9523|9533|9523|9533|9523|1
1640096150000|2021-12-21 14:15:50|9533.3|9523.3|9533|9523|9533.3|9523.3|9533|9523|2
1640096160000|2021-12-21 14:16:00|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.5|9522.5|3
1640096170000|2021-12-21 14:16:10|9533.3|9523.3|9533.8|9523.8|9534|9524|9533.3|9523.3|5
1640096180000|2021-12-21 14:16:20|9534|9524|9534|9524|9534.3|9524.3|9534|9524|3
1640096190000|2021-12-21 14:16:30|9533.1|9523.1|9532.5|9522.5|9533.1|9523.1|9532.5|9522.5|3
1640096200000|2021-12-21 14:16:40|9532.8|9522.8|9530.8|9520.8|9532.8|9522.8|9530|9520|14
1640096210000|2021-12-21 14:16:50|9530.5|9520.5|9532.8|9522.8|9532.8|9522.8|9530.5|9520.5|8
1640096220000|2021-12-21 14:17:00|9533|9523|9533|9523|9534.3|9524.3|9532.8|9522.8|15
1640096230000|2021-12-21 14:17:10|9532.5|9522.5|9531|9521|9532.5|9522.5|9530.3|9520.3|9
1640096240000|2021-12-21 14:17:20|9531.5|9521.5|9532.8|9522.8|9533.3|9523.3|9531.5|9521.5|7
1640096250000|2021-12-21 14:17:30|9531.8|9521.8|9532.3|9522.3|9532.3|9522.3|9531.8|9521.8|6
1640096260000|2021-12-21 14:17:40|9532|9522|9532.3|9522.3|9532.3|9522.3|9531.8|9521.8|6
1640096270000|2021-12-21 14:17:50|9532.5|9522.5|9534|9524|9534|9524|9532.5|9522.5|5
1640096280000|2021-12-21 14:18:00|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9532.5|9522.5|7
1640096290000|2021-12-21 14:18:10|9533.8|9523.8|9534|9524|9534|9524|9533.8|9523.8|4
1640096300000|2021-12-21 14:18:20|9533.8|9523.8|9533.3|9523.3|9533.8|9523.8|9532.8|9522.8|7
1640096310000|2021-12-21 14:18:30|9533|9523|9532.8|9522.8|9533.8|9523.8|9532.8|9522.8|13
1640096330000|2021-12-21 14:18:50|9533|9523|9531|9521|9533|9523|9531|9521|3
1640096340000|2021-12-21 14:19:00|9530.8|9520.8|9531|9521|9531.5|9521.5|9530.8|9520.8|8
1640096350000|2021-12-21 14:19:10|9531.3|9521.3|9532.3|9522.3|9532.5|9522.5|9530.8|9520.8|5
1640096360000|2021-12-21 14:19:20|9532|9522|9531.8|9521.8|9532|9522|9530.5|9520.5|8
1640096370000|2021-12-21 14:19:30|9531.5|9521.5|9531.8|9521.8|9532.3|9522.3|9531.5|9521.5|7
1640096380000|2021-12-21 14:19:40|9532|9522|9533.8|9523.8|9534|9524|9532|9522|11
1640096390000|2021-12-21 14:19:50|9534|9524|9533.3|9523.3|9534.5|9524.5|9533.3|9523.3|10
1640096400000|2021-12-21 14:20:00|9533.5|9523.5|9532.8|9522.8|9533.5|9523.5|9530.8|9520.8|20
1640096410000|2021-12-21 14:20:10|9532.5|9522.5|9534|9524|9534|9524|9532.5|9522.5|8
1640096420000|2021-12-21 14:20:20|9534.5|9524.5|9534|9524|9534.5|9524.5|9534|9524|5
1640096430000|2021-12-21 14:20:30|9534.3|9524.3|9534|9524|9534.3|9524.3|9534|9524|4
1640096440000|2021-12-21 14:20:40|9534.5|9524.5|9530.8|9520.8|9534.5|9524.5|9530.8|9520.8|9
1640096450000|2021-12-21 14:20:50|9530.5|9520.5|9531|9521|9531.3|9521.3|9530.3|9520.3|6
1640096460000|2021-12-21 14:21:00|9530.8|9520.8|9529.8|9519.8|9530.8|9520.8|9528.8|9518.8|12
1640096470000|2021-12-21 14:21:10|9529.5|9519.5|9530.5|9520.5|9530.5|9520.5|9529.5|9519.5|6
1640096480000|2021-12-21 14:21:20|9530.3|9520.3|9530.3|9520.3|9530.8|9520.8|9530.3|9520.3|3
1640096490000|2021-12-21 14:21:30|9530.8|9520.8|9531.5|9521.5|9532|9522|9530.5|9520.5|10
1640096500000|2021-12-21 14:21:40|9532|9522|9532.8|9522.8|9532.8|9522.8|9531.3|9521.3|8
1640096510000|2021-12-21 14:21:50|9533|9523|9533.3|9523.3|9533.3|9523.3|9532.8|9522.8|8
1640096520000|2021-12-21 14:22:00|9532.8|9522.8|9531.8|9521.8|9532.8|9522.8|9531.8|9521.8|4
1640096530000|2021-12-21 14:22:10|9531.5|9521.5|9531.3|9521.3|9531.8|9521.8|9530.8|9520.8|7
1640096540000|2021-12-21 14:22:20|9531.8|9521.8|9532.5|9522.5|9533|9523|9531.8|9521.8|7
1640096550000|2021-12-21 14:22:30|9533|9523|9531.5|9521.5|9533.3|9523.3|9531.5|9521.5|6
1640096560000|2021-12-21 14:22:40|9531.8|9521.8|9530.5|9520.5|9532.8|9522.8|9530.3|9520.3|11
1640096570000|2021-12-21 14:22:50|9530.3|9520.3|9530.3|9520.3|9531.5|9521.5|9530|9520|10
1640096580000|2021-12-21 14:23:00|9530|9520|9529.5|9519.5|9530|9520|9529.5|9519.5|3
1640096590000|2021-12-21 14:23:10|9529.8|9519.8|9530.3|9520.3|9530.3|9520.3|9529.8|9519.8|5
1640096600000|2021-12-21 14:23:20|9530|9520|9530|9520|9530.5|9520.5|9530|9520|5
1640096610000|2021-12-21 14:23:30|9529.8|9519.8|9529.5|9519.5|9530|9520|9529.5|9519.5|3
1640096620000|2021-12-21 14:23:40|9529.8|9519.8|9530.5|9520.5|9530.5|9520.5|9529.8|9519.8|8
1640096630000|2021-12-21 14:23:50|9529.8|9519.8|9528.3|9518.3|9529.8|9519.8|9528|9518|7
1640096640000|2021-12-21 14:24:00|9527.8|9517.8|9528|9518|9528.3|9518.3|9527|9517|14
1640096650000|2021-12-21 14:24:10|9529|9519|9529|9519|9529.3|9519.3|9527.5|9517.5|12
1640096660000|2021-12-21 14:24:20|9528.8|9518.8|9529|9519|9529|9519|9527.3|9517.3|9
1640096670000|2021-12-21 14:24:30|9528.8|9518.8|9527.8|9517.8|9528.8|9518.8|9527.5|9517.5|12
1640096680000|2021-12-21 14:24:40|9528|9518|9527.8|9517.8|9528.3|9518.3|9527.8|9517.8|7
1640096690000|2021-12-21 14:24:50|9528|9518|9528|9518|9528.3|9518.3|9528|9518|3
1640096700000|2021-12-21 14:25:00|9528.3|9518.3|9529.8|9519.8|9529.9|9519.9|9527.3|9517.3|13
1640096710000|2021-12-21 14:25:10|9529.6|9519.6|9529.8|9519.8|9529.8|9519.8|9529.5|9519.5|4
1640096720000|2021-12-21 14:25:20|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1640096730000|2021-12-21 14:25:30|9529.3|9519.3|9532.5|9522.5|9533.5|9523.5|9529.3|9519.3|13
1640096740000|2021-12-21 14:25:40|9532.8|9522.8|9532.8|9522.8|9533.5|9523.5|9532.8|9522.8|6
1640096750000|2021-12-21 14:25:50|9533|9523|9532.8|9522.8|9533|9523|9532.8|9522.8|2
1640096760000|2021-12-21 14:26:00|9532.5|9522.5|9531.3|9521.3|9532.8|9522.8|9530.3|9520.3|13
1640096770000|2021-12-21 14:26:10|9531|9521|9530.5|9520.5|9531|9521|9530.5|9520.5|3
1640096780000|2021-12-21 14:26:20|9530.8|9520.8|9531.3|9521.3|9531.3|9521.3|9530.8|9520.8|3
1640096790000|2021-12-21 14:26:30|9531|9521|9530.8|9520.8|9531.3|9521.3|9530.8|9520.8|5
1640096800000|2021-12-21 14:26:40|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1640096810000|2021-12-21 14:26:50|9531.5|9521.5|9530.5|9520.5|9531.8|9521.8|9530.5|9520.5|6
1640096820000|2021-12-21 14:27:00|9530|9520|9530|9520|9530.3|9520.3|9530|9520|5
1640096830000|2021-12-21 14:27:10|9530.3|9520.3|9531.5|9521.5|9531.8|9521.8|9530.3|9520.3|8
1640096840000|2021-12-21 14:27:20|9531.3|9521.3|9530.3|9520.3|9531.3|9521.3|9530.3|9520.3|9
1640096850000|2021-12-21 14:27:30|9530|9520|9530.8|9520.8|9530.8|9520.8|9530|9520|4
1640096860000|2021-12-21 14:27:40|9530.5|9520.5|9530|9520|9530.5|9520.5|9529.8|9519.8|4
1640096870000|2021-12-21 14:27:50|9530.3|9520.3|9531.8|9521.8|9531.8|9521.8|9530.3|9520.3|10
1640096880000|2021-12-21 14:28:00|9531.5|9521.5|9531.8|9521.8|9531.8|9521.8|9531.3|9521.3|4
1640096890000|2021-12-21 14:28:10|9531.5|9521.5|9531.3|9521.3|9531.8|9521.8|9531.3|9521.3|6
1640096900000|2021-12-21 14:28:20|9531.5|9521.5|9531.3|9521.3|9531.8|9521.8|9531.3|9521.3|5
1640096910000|2021-12-21 14:28:30|9531.5|9521.5|9532|9522|9532|9522|9531.5|9521.5|5
1640096920000|2021-12-21 14:28:40|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9531.8|9521.8|7
1640096930000|2021-12-21 14:28:50|9532.8|9522.8|9533|9523|9534.3|9524.3|9532.8|9522.8|10
1640096940000|2021-12-21 14:29:00|9533.3|9523.3|9533.8|9523.8|9534|9524|9533|9523|9
1640096950000|2021-12-21 14:29:10|9534.5|9524.5|9534.3|9524.3|9534.5|9524.5|9533.8|9523.8|6
1640096970000|2021-12-21 14:29:30|9533.8|9523.8|9534|9524|9534|9524|9533.8|9523.8|4
1640096980000|2021-12-21 14:29:40|9534.3|9524.3|9534.5|9524.5|9534.5|9524.5|9534.3|9524.3|2
1640096990000|2021-12-21 14:29:50|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534|9524|3
1640097000000|2021-12-21 14:30:00|9534.5|9524.5|9534.5|9524.5|9535|9525|9534.5|9524.5|6
1640097010000|2021-12-21 14:30:10|9534.3|9524.3|9533.3|9523.3|9534.5|9524.5|9533.3|9523.3|9
1640097020000|2021-12-21 14:30:20|9533.5|9523.5|9531.8|9521.8|9534|9524|9531.6|9521.6|8
1640097030000|2021-12-21 14:30:30|9531.3|9521.3|9531.5|9521.5|9531.5|9521.5|9531.1|9521.1|5
1640097040000|2021-12-21 14:30:40|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|1
1640097050000|2021-12-21 14:30:50|9532.5|9522.5|9534.3|9524.3|9534.5|9524.5|9532.5|9522.5|16
1640097060000|2021-12-21 14:31:00|9534.5|9524.5|9534.3|9524.3|9534.5|9524.5|9533.3|9523.3|16
1640097070000|2021-12-21 14:31:10|9534|9524|9534.5|9524.5|9535|9525|9534|9524|6
1640097080000|2021-12-21 14:31:20|9533.8|9523.8|9534|9524|9534|9524|9532.8|9522.8|8
1640097090000|2021-12-21 14:31:30|9533.8|9523.8|9534|9524|9534.5|9524.5|9533.3|9523.3|7
1640097100000|2021-12-21 14:31:40|9534.5|9524.5|9532.3|9522.3|9534.5|9524.5|9531.8|9521.8|14
1640097110000|2021-12-21 14:31:50|9532|9522|9531.5|9521.5|9532.5|9522.5|9531.5|9521.5|16
1640097120000|2021-12-21 14:32:00|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9529.5|9519.5|18
1640097130000|2021-12-21 14:32:10|9532|9522|9529|9519|9532|9522|9528.8|9518.8|22
1640097140000|2021-12-21 14:32:20|9528|9518|9528.3|9518.3|9528.3|9518.3|9527|9517|16
1640097150000|2021-12-21 14:32:30|9528|9518|9529.8|9519.8|9529.8|9519.8|9527.8|9517.8|10
1640097160000|2021-12-21 14:32:40|9530|9520|9530.3|9520.3|9530.5|9520.5|9529|9519|13
1640097170000|2021-12-21 14:32:50|9529.8|9519.8|9529.3|9519.3|9532|9522|9529.3|9519.3|19
1640097180000|2021-12-21 14:33:00|9528.8|9518.8|9529|9519|9530|9520|9528.3|9518.3|13
1640097190000|2021-12-21 14:33:10|9528.8|9518.8|9530.5|9520.5|9531|9521|9528.8|9518.8|13
1640097200000|2021-12-21 14:33:20|9529.3|9519.3|9530|9520|9530.8|9520.8|9529.3|9519.3|12
1640097210000|2021-12-21 14:33:30|9530.3|9520.3|9533|9523|9533.5|9523.5|9530.3|9520.3|12
1640097230000|2021-12-21 14:33:50|9532.5|9522.5|9533|9523|9533.3|9523.3|9532.5|9522.5|6
1640097240000|2021-12-21 14:34:00|9532.5|9522.5|9531.5|9521.5|9533|9523|9531.5|9521.5|12
1640097250000|2021-12-21 14:34:10|9531|9521|9531.3|9521.3|9531.3|9521.3|9530.8|9520.8|10
1640097260000|2021-12-21 14:34:20|9531|9521|9529.3|9519.3|9531.3|9521.3|9529.3|9519.3|8
1640097270000|2021-12-21 14:34:30|9529.8|9519.8|9531.8|9521.8|9531.8|9521.8|9529.5|9519.5|8
1640097280000|2021-12-21 14:34:40|9532|9522|9533|9523|9533.3|9523.3|9531.8|9521.8|10
1640097290000|2021-12-21 14:34:50|9532.8|9522.8|9532|9522|9533|9523|9531.8|9521.8|5
1640097300000|2021-12-21 14:35:00|9532.5|9522.5|9532.8|9522.8|9533.3|9523.3|9532.5|9522.5|12
1640097310000|2021-12-21 14:35:10|9533|9523|9531.3|9521.3|9533|9523|9531.3|9521.3|5
1640097320000|2021-12-21 14:35:20|9531.8|9521.8|9531.3|9521.3|9531.8|9521.8|9530.8|9520.8|11
1640097330000|2021-12-21 14:35:30|9532.3|9522.3|9530.8|9520.8|9532.3|9522.3|9530.8|9520.8|8
1640097340000|2021-12-21 14:35:40|9531|9521|9532.5|9522.5|9533|9523|9531|9521|11
1640097350000|2021-12-21 14:35:50|9532.3|9522.3|9532.5|9522.5|9533.3|9523.3|9532.3|9522.3|6
1640097360000|2021-12-21 14:36:00|9532.8|9522.8|9534|9524|9534|9524|9532.8|9522.8|12
1640097370000|2021-12-21 14:36:10|9533.8|9523.8|9532.8|9522.8|9534|9524|9532.5|9522.5|7
1640097380000|2021-12-21 14:36:20|9533|9523|9532.8|9522.8|9533|9523|9531.9|9521.9|16
1640097390000|2021-12-21 14:36:30|9532.5|9522.5|9532.8|9522.8|9532.8|9522.8|9532.5|9522.5|2
1640097400000|2021-12-21 14:36:40|9532.5|9522.5|9533.3|9523.3|9533.5|9523.5|9532.5|9522.5|11
1640097410000|2021-12-21 14:36:50|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533|9523|11
1640097420000|2021-12-21 14:37:00|9533.8|9523.8|9534|9524|9534|9524|9533|9523|16
1640097430000|2021-12-21 14:37:10|9534.5|9524.5|9533.8|9523.8|9534.8|9524.8|9533.3|9523.3|6
1640097440000|2021-12-21 14:37:20|9533.5|9523.5|9533.5|9523.5|9533.8|9523.8|9532.5|9522.5|18
1640097450000|2021-12-21 14:37:30|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9533.5|9523.5|10
1640097460000|2021-12-21 14:37:40|9533.3|9523.3|9532.8|9522.8|9533.5|9523.5|9532.5|9522.5|11
1640097470000|2021-12-21 14:37:50|9533|9523|9534|9524|9534.5|9524.5|9532.8|9522.8|12
1640097480000|2021-12-21 14:38:00|9534.3|9524.3|9534.3|9524.3|9534.5|9524.5|9534.3|9524.3|7
1640097490000|2021-12-21 14:38:10|9534.5|9524.5|9534.3|9524.3|9534.8|9524.8|9534.3|9524.3|6
1640097500000|2021-12-21 14:38:20|9534|9524|9534|9524|9534.5|9524.5|9534|9524|4
1640097510000|2021-12-21 14:38:30|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534|9524|5
1640097520000|2021-12-21 14:38:40|9534|9524|9534.5|9524.5|9534.8|9524.8|9534|9524|6
1640097530000|2021-12-21 14:38:50|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.5|9524.5|5
1640097540000|2021-12-21 14:39:00|9535|9525|9537.5|9527.5|9537.5|9527.5|9535|9525|7
1640097550000|2021-12-21 14:39:10|9537.8|9527.8|9537.5|9527.5|9538|9528|9537.5|9527.5|5
1640097570000|2021-12-21 14:39:30|9537.8|9527.8|9537|9527|9537.8|9527.8|9537|9527|7
1640097590000|2021-12-21 14:39:50|9537.3|9527.3|9534.8|9524.8|9537.3|9527.3|9534.8|9524.8|8
1640097600000|2021-12-21 14:40:00|9535|9525|9535.5|9525.5|9537|9527|9535|9525|19
1640097610000|2021-12-21 14:40:10|9536|9526|9536|9526|9537|9527|9535.3|9525.3|13
1640097620000|2021-12-21 14:40:20|9536.5|9526.5|9536|9526|9536.5|9526.5|9535.8|9525.8|11
1640097630000|2021-12-21 14:40:30|9535.8|9525.8|9536|9526|9536.8|9526.8|9535.8|9525.8|9
1640097640000|2021-12-21 14:40:40|9536.3|9526.3|9537|9527|9537|9527|9536|9526|10
1640097650000|2021-12-21 14:40:50|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1640097660000|2021-12-21 14:41:00|9536.3|9526.3|9536.3|9526.3|9536.8|9526.8|9536|9526|11
1640097670000|2021-12-21 14:41:10|9536|9526|9536.3|9526.3|9536.3|9526.3|9536|9526|4
1640097680000|2021-12-21 14:41:20|9536|9526|9536|9526|9536.3|9526.3|9534.3|9524.3|12
1640097690000|2021-12-21 14:41:30|9536.3|9526.3|9536|9526|9536.8|9526.8|9536|9526|6
1640097700000|2021-12-21 14:41:40|9535.8|9525.8|9536|9526|9536.3|9526.3|9535.8|9525.8|6
1640097710000|2021-12-21 14:41:50|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1640097720000|2021-12-21 14:42:00|9536|9526|9533.3|9523.3|9536|9526|9533|9523|15
1640097730000|2021-12-21 14:42:10|9533.5|9523.5|9533.8|9523.8|9534.5|9524.5|9533|9523|11
1640097740000|2021-12-21 14:42:20|9533.3|9523.3|9533.3|9523.3|9533.5|9523.5|9531.5|9521.5|22
1640097750000|2021-12-21 14:42:30|9533|9523|9532|9522|9533.3|9523.3|9531.8|9521.8|9
1640097760000|2021-12-21 14:42:40|9532.5|9522.5|9532.5|9522.5|9532.8|9522.8|9532.3|9522.3|10
1640097770000|2021-12-21 14:42:50|9533|9523|9533.3|9523.3|9533.5|9523.5|9532.8|9522.8|13
1640097780000|2021-12-21 14:43:00|9533.5|9523.5|9533.3|9523.3|9534|9524|9532.8|9522.8|16
1640097790000|2021-12-21 14:43:10|9532.8|9522.8|9534|9524|9534.3|9524.3|9532.8|9522.8|11
1640097800000|2021-12-21 14:43:20|9533.8|9523.8|9533.3|9523.3|9533.8|9523.8|9532.8|9522.8|17
1640097810000|2021-12-21 14:43:30|9532.8|9522.8|9532.5|9522.5|9533.3|9523.3|9532|9522|10
1640097820000|2021-12-21 14:43:40|9532.3|9522.3|9529.8|9519.8|9532.3|9522.3|9529.8|9519.8|5
1640097830000|2021-12-21 14:43:50|9529.5|9519.5|9529.5|9519.5|9530.8|9520.8|9528.8|9518.8|14
1640097840000|2021-12-21 14:44:00|9529.3|9519.3|9523.5|9513.5|9529.3|9519.3|9523.5|9513.5|17
1640097850000|2021-12-21 14:44:10|9523.3|9513.3|9523.3|9513.3|9523.5|9513.5|9522.5|9512.5|14
1640097860000|2021-12-21 14:44:20|9523.5|9513.5|9524|9514|9524.8|9514.8|9523.5|9513.5|8
1640097870000|2021-12-21 14:44:30|9524.3|9514.3|9524.8|9514.8|9524.8|9514.8|9524.3|9514.3|3
1640097880000|2021-12-21 14:44:40|9525|9515|9525|9515|9525.8|9515.8|9524.8|9514.8|7
1640097890000|2021-12-21 14:44:50|9525.3|9515.3|9525.5|9515.5|9526.5|9516.5|9525.3|9515.3|11
1640097900000|2021-12-21 14:45:00|9525.3|9515.3|9519.8|9509.8|9525.8|9515.8|9519.8|9509.8|20
1640097910000|2021-12-21 14:45:10|9519.3|9509.3|9519.8|9509.8|9520.5|9510.5|9519.3|9509.3|11
1640097920000|2021-12-21 14:45:20|9519.5|9509.5|9520|9510|9520|9510|9518.5|9508.5|18
1640097930000|2021-12-21 14:45:30|9519.8|9509.8|9521.3|9511.3|9521.5|9511.5|9519.5|9509.5|12
1640097940000|2021-12-21 14:45:40|9521|9511|9523.3|9513.3|9523.5|9513.5|9521|9511|14
1640097950000|2021-12-21 14:45:50|9523.5|9513.5|9524.3|9514.3|9524.3|9514.3|9523|9513|11
1640097960000|2021-12-21 14:46:00|9523.8|9513.8|9520.5|9510.5|9523.8|9513.8|9520|9510|16
1640097970000|2021-12-21 14:46:10|9520|9510|9519.3|9509.3|9520|9510|9519.3|9509.3|11
1640097980000|2021-12-21 14:46:20|9519.5|9509.5|9520.3|9510.3|9520.3|9510.3|9518.5|9508.5|19
1640097990000|2021-12-21 14:46:30|9520|9510|9520.5|9510.5|9520.8|9510.8|9519|9509|16
1640098000000|2021-12-21 14:46:40|9520.3|9510.3|9523.5|9513.5|9523.8|9513.8|9520.3|9510.3|12
1640098010000|2021-12-21 14:46:50|9523|9513|9524.3|9514.3|9524.8|9514.8|9523|9513|12
1640098020000|2021-12-21 14:47:00|9524|9514|9522|9512|9524|9514|9520.8|9510.8|18
1640098030000|2021-12-21 14:47:10|9522.3|9512.3|9522.5|9512.5|9522.5|9512.5|9521.5|9511.5|18
1640098040000|2021-12-21 14:47:20|9523|9513|9522.8|9512.8|9523|9513|9521|9511|14
1640098050000|2021-12-21 14:47:30|9522.5|9512.5|9524|9514|9524|9514|9522|9512|10
1640098060000|2021-12-21 14:47:40|9523.3|9513.3|9524.5|9514.5|9524.8|9514.8|9523.3|9513.3|17
1640098070000|2021-12-21 14:47:50|9524|9514|9526.3|9516.3|9526.3|9516.3|9524|9514|13
1640098080000|2021-12-21 14:48:00|9526.5|9516.5|9527.5|9517.5|9528.5|9518.5|9526.3|9516.3|19
1640098090000|2021-12-21 14:48:10|9527.8|9517.8|9527.5|9517.5|9528.8|9518.8|9527|9517|8
1640098100000|2021-12-21 14:48:20|9527.3|9517.3|9526.5|9516.5|9527.3|9517.3|9526|9516|13
1640098110000|2021-12-21 14:48:30|9526.3|9516.3|9526|9516|9526.3|9516.3|9525.5|9515.5|8
1640098120000|2021-12-21 14:48:40|9526.3|9516.3|9526|9516|9526.3|9516.3|9525|9515|7
1640098130000|2021-12-21 14:48:50|9526.3|9516.3|9527.5|9517.5|9527.5|9517.5|9526|9516|9
1640098140000|2021-12-21 14:49:00|9527.3|9517.3|9527.3|9517.3|9527.5|9517.5|9527|9517|4
1640098150000|2021-12-21 14:49:10|9527|9517|9525.9|9515.9|9528|9518|9525.9|9515.9|6
1640098160000|2021-12-21 14:49:20|9526|9516|9526.8|9516.8|9526.8|9516.8|9526|9516|4
1640098170000|2021-12-21 14:49:30|9527.5|9517.5|9526.5|9516.5|9527.5|9517.5|9526.5|9516.5|6
1640098180000|2021-12-21 14:49:40|9526.3|9516.3|9524.8|9514.8|9526.3|9516.3|9524.8|9514.8|8
1640098190000|2021-12-21 14:49:50|9525|9515|9525.3|9515.3|9525.5|9515.5|9523.5|9513.5|14
1640098200000|2021-12-21 14:50:00|9525.5|9515.5|9525.3|9515.3|9526|9516|9525.3|9515.3|8
1640098210000|2021-12-21 14:50:10|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|1
1640098220000|2021-12-21 14:50:20|9526.3|9516.3|9526.3|9516.3|9528.8|9518.8|9526.3|9516.3|12
1640098230000|2021-12-21 14:50:30|9527|9517|9526.3|9516.3|9527|9517|9526.3|9516.3|6
1640098240000|2021-12-21 14:50:40|9526|9516|9524|9514|9526|9516|9523.3|9513.3|13
1640098250000|2021-12-21 14:50:50|9523.5|9513.5|9524.3|9514.3|9524.3|9514.3|9523|9513|6
1640098260000|2021-12-21 14:51:00|9524.5|9514.5|9527.5|9517.5|9527.8|9517.8|9524.5|9514.5|10
1640098270000|2021-12-21 14:51:10|9527.8|9517.8|9529|9519|9529|9519|9527.8|9517.8|8
1640098280000|2021-12-21 14:51:20|9529.8|9519.8|9530.3|9520.3|9531.8|9521.8|9528.8|9518.8|10
1640098290000|2021-12-21 14:51:30|9530.5|9520.5|9528.3|9518.3|9530.5|9520.5|9528.3|9518.3|12
1640098300000|2021-12-21 14:51:40|9528.8|9518.8|9528.5|9518.5|9528.8|9518.8|9527.5|9517.5|8
1640098310000|2021-12-21 14:51:50|9528.3|9518.3|9524.3|9514.3|9528.5|9518.5|9524.3|9514.3|13
1640098320000|2021-12-21 14:52:00|9524.8|9514.8|9522.5|9512.5|9524.8|9514.8|9522.5|9512.5|10
1640098330000|2021-12-21 14:52:10|9521.8|9511.8|9522.8|9512.8|9523.8|9513.8|9521.8|9511.8|9
1640098340000|2021-12-21 14:52:20|9522.3|9512.3|9521|9511|9522.5|9512.5|9521|9511|15
1640098350000|2021-12-21 14:52:30|9521.3|9511.3|9520.8|9510.8|9521.3|9511.3|9520.8|9510.8|10
1640098360000|2021-12-21 14:52:40|9521|9511|9522.5|9512.5|9522.5|9512.5|9520.8|9510.8|12
1640098370000|2021-12-21 14:52:50|9522.3|9512.3|9523.3|9513.3|9524|9514|9522.3|9512.3|12
1640098380000|2021-12-21 14:53:00|9523|9513|9521.8|9511.8|9523|9513|9520|9510|10
1640098390000|2021-12-21 14:53:10|9521.5|9511.5|9522|9512|9522.8|9512.8|9521.5|9511.5|5
1640098400000|2021-12-21 14:53:20|9522.3|9512.3|9522|9512|9522.5|9512.5|9522|9512|6
1640098410000|2021-12-21 14:53:30|9522.3|9512.3|9522.5|9512.5|9523.3|9513.3|9522|9512|10
1640098420000|2021-12-21 14:53:40|9523|9513|9518.3|9508.3|9523|9513|9518.3|9508.3|11
1640098430000|2021-12-21 14:53:50|9518.8|9508.8|9519.8|9509.8|9520|9510|9518.8|9508.8|12
1640098440000|2021-12-21 14:54:00|9519.5|9509.5|9519.8|9509.8|9519.8|9509.8|9518.8|9508.8|8
1640098450000|2021-12-21 14:54:10|9520|9510|9523.3|9513.3|9523.5|9513.5|9519.8|9509.8|14
1640098460000|2021-12-21 14:54:20|9523|9513|9523.3|9513.3|9523.5|9513.5|9522.8|9512.8|6
1640098470000|2021-12-21 14:54:30|9523|9513|9521.3|9511.3|9523|9513|9521|9511|11
1640098480000|2021-12-21 14:54:40|9520.8|9510.8|9522.8|9512.8|9522.8|9512.8|9520.3|9510.3|20
1640098490000|2021-12-21 14:54:50|9522.3|9512.3|9522.8|9512.8|9523|9513|9521.5|9511.5|14
1640098500000|2021-12-21 14:55:00|9522.5|9512.5|9521.8|9511.8|9522.5|9512.5|9520.5|9510.5|20
1640098510000|2021-12-21 14:55:10|9522.3|9512.3|9522.8|9512.8|9522.8|9512.8|9521|9511|16
1640098520000|2021-12-21 14:55:20|9522.5|9512.5|9523.3|9513.3|9524.5|9514.5|9522.5|9512.5|17
1640098530000|2021-12-21 14:55:30|9522.8|9512.8|9521.3|9511.3|9522.8|9512.8|9521.3|9511.3|6
1640098540000|2021-12-21 14:55:40|9521.8|9511.8|9522.5|9512.5|9523|9513|9521.8|9511.8|17
1640098550000|2021-12-21 14:55:50|9522.8|9512.8|9522.5|9512.5|9524|9514|9522.5|9512.5|15
1640098560000|2021-12-21 14:56:00|9522|9512|9522.3|9512.3|9522.5|9512.5|9521.3|9511.3|16
1640098570000|2021-12-21 14:56:10|9521.8|9511.8|9522|9512|9522.3|9512.3|9520|9510|16
1640098580000|2021-12-21 14:56:20|9521.8|9511.8|9522.3|9512.3|9522.3|9512.3|9521.3|9511.3|12
1640098590000|2021-12-21 14:56:30|9522|9512|9523.3|9513.3|9523.3|9513.3|9522|9512|8
1640098600000|2021-12-21 14:56:40|9523|9513|9519.5|9509.5|9523.3|9513.3|9519|9509|13
1640098610000|2021-12-21 14:56:50|9520.3|9510.3|9521.8|9511.8|9521.8|9511.8|9520|9510|9
1640098620000|2021-12-21 14:57:00|9521.3|9511.3|9519|9509|9521.8|9511.8|9518.8|9508.8|21
1640098630000|2021-12-21 14:57:10|9519.3|9509.3|9520|9510|9520.5|9510.5|9519|9509|14
1640098640000|2021-12-21 14:57:20|9520.8|9510.8|9523|9513|9523.3|9513.3|9520.8|9510.8|14
1640098650000|2021-12-21 14:57:30|9522.8|9512.8|9521.5|9511.5|9523.3|9513.3|9521.3|9511.3|13
1640098660000|2021-12-21 14:57:40|9520.3|9510.3|9520|9510|9520.5|9510.5|9520|9510|6
1640098670000|2021-12-21 14:57:50|9520.3|9510.3|9519.5|9509.5|9520.5|9510.5|9519.5|9509.5|13
1640098680000|2021-12-21 14:58:00|9519.8|9509.8|9519.5|9509.5|9519.8|9509.8|9519.3|9509.3|10
1640098690000|2021-12-21 14:58:10|9519.3|9509.3|9518.5|9508.5|9519.3|9509.3|9518.5|9508.5|8
1640098700000|2021-12-21 14:58:20|9519|9509|9518.8|9508.8|9519|9509|9518.8|9508.8|6
1640098710000|2021-12-21 14:58:30|9518.5|9508.5|9519.3|9509.3|9519.5|9509.5|9518.3|9508.3|9
1640098720000|2021-12-21 14:58:40|9519.5|9509.5|9519.3|9509.3|9519.8|9509.8|9519|9509|11
1640098730000|2021-12-21 14:58:50|9519|9509|9518|9508|9519.3|9509.3|9518|9508|6
1640098740000|2021-12-21 14:59:00|9518.5|9508.5|9518.3|9508.3|9518.8|9508.8|9518.3|9508.3|6
1640098750000|2021-12-21 14:59:10|9518|9508|9518|9508|9518|9508|9518|9508|1
1640098760000|2021-12-21 14:59:20|9517.8|9507.8|9517.8|9507.8|9518.3|9508.3|9517.5|9507.5|6
1640098770000|2021-12-21 14:59:30|9517.5|9507.5|9516|9506|9517.8|9507.8|9513.8|9503.8|15
1640098780000|2021-12-21 14:59:40|9515.8|9505.8|9516.5|9506.5|9516.5|9506.5|9515.8|9505.8|10
1640098790000|2021-12-21 14:59:50|9516.8|9506.8|9518.3|9508.3|9518.3|9508.3|9516.8|9506.8|6
1640098800000|2021-12-21 15:00:00|9518.5|9508.5|9519.3|9509.3|9519.5|9509.5|9518.5|9508.5|8
1640098810000|2021-12-21 15:00:10|9519.5|9509.5|9522|9512|9522|9512|9519|9509|12
1640098820000|2021-12-21 15:00:20|9521.5|9511.5|9527.3|9517.3|9527.3|9517.3|9521.5|9511.5|17
1640098830000|2021-12-21 15:00:30|9527.5|9517.5|9528.5|9518.5|9528.8|9518.8|9526.8|9516.8|19
1640098840000|2021-12-21 15:00:40|9528.8|9518.8|9529.5|9519.5|9530|9520|9528.8|9518.8|12
1640098850000|2021-12-21 15:00:50|9529|9519|9530.5|9520.5|9530.8|9520.8|9529|9519|14
1640098860000|2021-12-21 15:01:00|9530.3|9520.3|9530.8|9520.8|9530.8|9520.8|9527.8|9517.8|16
1640098870000|2021-12-21 15:01:10|9531|9521|9530.8|9520.8|9532|9522|9529.8|9519.8|12
1640098880000|2021-12-21 15:01:20|9531|9521|9531.3|9521.3|9531.3|9521.3|9530.3|9520.3|10
1640098890000|2021-12-21 15:01:30|9531.5|9521.5|9531.5|9521.5|9531.8|9521.8|9531.3|9521.3|5
1640098900000|2021-12-21 15:01:40|9531.8|9521.8|9533.8|9523.8|9533.8|9523.8|9531.8|9521.8|8
1640098910000|2021-12-21 15:01:50|9533.5|9523.5|9533.8|9523.8|9533.8|9523.8|9533.5|9523.5|2
1640098920000|2021-12-21 15:02:00|9532.8|9522.8|9531.8|9521.8|9532.8|9522.8|9531.8|9521.8|2
1640098930000|2021-12-21 15:02:10|9531.3|9521.3|9530.3|9520.3|9531.8|9521.8|9530.3|9520.3|13
1640098940000|2021-12-21 15:02:20|9530.5|9520.5|9531|9521|9531.3|9521.3|9530.5|9520.5|10
1640098950000|2021-12-21 15:02:30|9530.8|9520.8|9530|9520|9531.3|9521.3|9528.8|9518.8|16
1640098960000|2021-12-21 15:02:40|9530.8|9520.8|9530.5|9520.5|9530.8|9520.8|9530|9520|14
1640098970000|2021-12-21 15:02:50|9530.3|9520.3|9531.3|9521.3|9531.8|9521.8|9530.3|9520.3|13
1640098980000|2021-12-21 15:03:00|9531.5|9521.5|9531.3|9521.3|9531.8|9521.8|9531.3|9521.3|8
1640098990000|2021-12-21 15:03:10|9531|9521|9531.3|9521.3|9531.8|9521.8|9530.8|9520.8|10
1640099000000|2021-12-21 15:03:20|9531.8|9521.8|9532|9522|9532.3|9522.3|9531.3|9521.3|14
1640099010000|2021-12-21 15:03:30|9532.3|9522.3|9532|9522|9532.8|9522.8|9531.5|9521.5|17
1640099020000|2021-12-21 15:03:40|9531.8|9521.8|9532.3|9522.3|9532.3|9522.3|9531.5|9521.5|11
1640099030000|2021-12-21 15:03:50|9532|9522|9529|9519|9532|9522|9528.3|9518.3|11
1640099040000|2021-12-21 15:04:00|9529.5|9519.5|9533.3|9523.3|9533.3|9523.3|9529.3|9519.3|13
1640099050000|2021-12-21 15:04:10|9533|9523|9533.3|9523.3|9533.3|9523.3|9533|9523|2
1640099060000|2021-12-21 15:04:20|9533|9523|9532.8|9522.8|9533|9523|9532.5|9522.5|8
1640099070000|2021-12-21 15:04:30|9533|9523|9531|9521|9533|9523|9531|9521|9
1640099080000|2021-12-21 15:04:40|9530.8|9520.8|9531.3|9521.3|9531.3|9521.3|9529|9519|17
1640099090000|2021-12-21 15:04:50|9531|9521|9529.8|9519.8|9531|9521|9529.8|9519.8|12
1640099100000|2021-12-21 15:05:00|9529.3|9519.3|9531|9521|9531|9521|9528|9518|13
1640099110000|2021-12-21 15:05:10|9531.5|9521.5|9530.5|9520.5|9531.5|9521.5|9530.3|9520.3|6
1640099120000|2021-12-21 15:05:20|9530.3|9520.3|9531.8|9521.8|9532.3|9522.3|9530|9520|13
1640099130000|2021-12-21 15:05:30|9532|9522|9532.8|9522.8|9532.8|9522.8|9531.8|9521.8|9
1640099140000|2021-12-21 15:05:40|9533|9523|9533|9523|9533.8|9523.8|9532.8|9522.8|8
1640099150000|2021-12-21 15:05:50|9532.5|9522.5|9533|9523|9533|9523|9532.5|9522.5|5
1640099160000|2021-12-21 15:06:00|9532.8|9522.8|9532.8|9522.8|9533|9523|9530.8|9520.8|14
1640099170000|2021-12-21 15:06:10|9532.5|9522.5|9532.8|9522.8|9533|9523|9532.5|9522.5|8
1640099180000|2021-12-21 15:06:20|9532.5|9522.5|9534|9524|9534|9524|9532.5|9522.5|8
1640099200000|2021-12-21 15:06:40|9533.3|9523.3|9531.8|9521.8|9533.3|9523.3|9530.5|9520.5|16
1640099210000|2021-12-21 15:06:50|9531.5|9521.5|9531|9521|9532.3|9522.3|9530.3|9520.3|12
1640099220000|2021-12-21 15:07:00|9531.3|9521.3|9531.3|9521.3|9531.5|9521.5|9530.5|9520.5|12
1640099230000|2021-12-21 15:07:10|9531.8|9521.8|9529.8|9519.8|9531.8|9521.8|9529.8|9519.8|13
1640099240000|2021-12-21 15:07:20|9530|9520|9530|9520|9530.3|9520.3|9529.8|9519.8|5
1640099250000|2021-12-21 15:07:30|9530.3|9520.3|9529.8|9519.8|9530.3|9520.3|9529.5|9519.5|7
1640099260000|2021-12-21 15:07:40|9530|9520|9530|9520|9530|9520|9529.8|9519.8|5
1640099270000|2021-12-21 15:07:50|9529.8|9519.8|9529.5|9519.5|9529.8|9519.8|9528.8|9518.8|3
1640099280000|2021-12-21 15:08:00|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|1
1640099290000|2021-12-21 15:08:10|9529.6|9519.6|9532.5|9522.5|9532.8|9522.8|9529.6|9519.6|16
1640099300000|2021-12-21 15:08:20|9532.3|9522.3|9533|9523|9533.3|9523.3|9532.3|9522.3|8
1640099310000|2021-12-21 15:08:30|9533.3|9523.3|9531.3|9521.3|9533.3|9523.3|9530.8|9520.8|11
1640099320000|2021-12-21 15:08:40|9531|9521|9530.8|9520.8|9531.3|9521.3|9530.8|9520.8|12
1640099330000|2021-12-21 15:08:50|9531|9521|9531.3|9521.3|9532|9522|9531|9521|9
1640099340000|2021-12-21 15:09:00|9531.8|9521.8|9531|9521|9532.3|9522.3|9531|9521|12
1640099350000|2021-12-21 15:09:10|9531.3|9521.3|9531|9521|9531.3|9521.3|9530.8|9520.8|12
1640099360000|2021-12-21 15:09:20|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|9529.8|9519.8|3
1640099370000|2021-12-21 15:09:30|9530|9520|9529.3|9519.3|9530|9520|9528.3|9518.3|17
1640099380000|2021-12-21 15:09:40|9528.8|9518.8|9528.8|9518.8|9529.3|9519.3|9528.5|9518.5|7
1640099390000|2021-12-21 15:09:50|9528.5|9518.5|9526|9516|9528.5|9518.5|9525.5|9515.5|18
1640099400000|2021-12-21 15:10:00|9525.8|9515.8|9526.8|9516.8|9527.8|9517.8|9525.8|9515.8|17
1640099410000|2021-12-21 15:10:10|9528|9518|9528.8|9518.8|9528.8|9518.8|9527|9517|17
1640099420000|2021-12-21 15:10:20|9528.5|9518.5|9530.3|9520.3|9530.3|9520.3|9528.3|9518.3|13
1640099430000|2021-12-21 15:10:30|9530|9520|9530.8|9520.8|9530.8|9520.8|9529.8|9519.8|10
1640099440000|2021-12-21 15:10:40|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9528.8|9518.8|13
1640099450000|2021-12-21 15:10:50|9530.5|9520.5|9531.8|9521.8|9531.8|9521.8|9530.5|9520.5|8
1640099470000|2021-12-21 15:11:10|9532|9522|9531.3|9521.3|9532|9522|9531.3|9521.3|3
1640099480000|2021-12-21 15:11:20|9531.1|9521.1|9529.8|9519.8|9531.1|9521.1|9529|9519|10
1640099490000|2021-12-21 15:11:30|9529.5|9519.5|9529.5|9519.5|9530|9520|9529.3|9519.3|9
1640099500000|2021-12-21 15:11:40|9529.3|9519.3|9529.3|9519.3|9529.5|9519.5|9529|9519|5
1640099510000|2021-12-21 15:11:50|9529.5|9519.5|9531.3|9521.3|9531.3|9521.3|9529.5|9519.5|10
1640099520000|2021-12-21 15:12:00|9531|9521|9531.5|9521.5|9532|9522|9531|9521|11
1640099530000|2021-12-21 15:12:10|9531.3|9521.3|9531.3|9521.3|9532|9522|9531.3|9521.3|4
1640099540000|2021-12-21 15:12:20|9531|9521|9529.5|9519.5|9531|9521|9529.5|9519.5|5
1640099550000|2021-12-21 15:12:30|9528.5|9518.5|9527.3|9517.3|9529|9519|9527.3|9517.3|6
1640099560000|2021-12-21 15:12:40|9527|9517|9527.3|9517.3|9527.3|9517.3|9527|9517|2
1640099570000|2021-12-21 15:12:50|9528.3|9518.3|9528.3|9518.3|9529|9519|9528|9518|7
1640099580000|2021-12-21 15:13:00|9528|9518|9528|9518|9528|9518|9528|9518|1
1640099590000|2021-12-21 15:13:10|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9527.8|9517.8|9
1640099600000|2021-12-21 15:13:20|9528.8|9518.8|9529.5|9519.5|9529.5|9519.5|9528.3|9518.3|7
1640099610000|2021-12-21 15:13:30|9529.8|9519.8|9530|9520|9530|9520|9529.8|9519.8|2
1640099620000|2021-12-21 15:13:40|9530.3|9520.3|9530.5|9520.5|9530.5|9520.5|9530.3|9520.3|2
1640099630000|2021-12-21 15:13:50|9531|9521|9530.3|9520.3|9531|9521|9530|9520|12
1640099640000|2021-12-21 15:14:00|9529.5|9519.5|9530.3|9520.3|9530.3|9520.3|9528|9518|12
1640099650000|2021-12-21 15:14:10|9530.5|9520.5|9531.8|9521.8|9531.8|9521.8|9530.5|9520.5|6
1640099660000|2021-12-21 15:14:20|9532|9522|9532.8|9522.8|9532.8|9522.8|9532|9522|3
1640099670000|2021-12-21 15:14:30|9533|9523|9533.5|9523.5|9534|9524|9533|9523|5
1640099680000|2021-12-21 15:14:40|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.5|9523.5|5
1640099690000|2021-12-21 15:14:50|9533.5|9523.5|9532.9|9522.9|9533.8|9523.8|9532.9|9522.9|5
1640099700000|2021-12-21 15:15:00|9531.5|9521.5|9530.3|9520.3|9531.5|9521.5|9530.3|9520.3|6
1640099710000|2021-12-21 15:15:10|9530.5|9520.5|9531|9521|9531|9521|9530.5|9520.5|7
1640099720000|2021-12-21 15:15:20|9531.3|9521.3|9531.8|9521.8|9531.8|9521.8|9531.3|9521.3|5
1640099730000|2021-12-21 15:15:30|9531.5|9521.5|9532|9522|9532|9522|9531.5|9521.5|3
1640099740000|2021-12-21 15:15:40|9532.8|9522.8|9534.5|9524.5|9534.5|9524.5|9532.8|9522.8|4
1640099770000|2021-12-21 15:16:10|9534.8|9524.8|9534.5|9524.5|9535.8|9525.8|9534.5|9524.5|4
1640099780000|2021-12-21 15:16:20|9534.8|9524.8|9533.5|9523.5|9534.8|9524.8|9533.5|9523.5|9
1640099790000|2021-12-21 15:16:30|9534.5|9524.5|9532.3|9522.3|9534.5|9524.5|9532|9522|8
1640099800000|2021-12-21 15:16:40|9533.5|9523.5|9533.3|9523.3|9533.5|9523.5|9533.3|9523.3|4
1640099810000|2021-12-21 15:16:50|9533.8|9523.8|9534.8|9524.8|9534.8|9524.8|9533.8|9523.8|4
1640099820000|2021-12-21 15:17:00|9534.5|9524.5|9534.3|9524.3|9534.8|9524.8|9534|9524|12
1640099830000|2021-12-21 15:17:10|9534.8|9524.8|9534.5|9524.5|9534.8|9524.8|9534.3|9524.3|5
1640099840000|2021-12-21 15:17:20|9534.8|9524.8|9535.3|9525.3|9535.3|9525.3|9534.3|9524.3|7
1640099850000|2021-12-21 15:17:30|9534.8|9524.8|9536|9526|9536|9526|9534.8|9524.8|3
1640099860000|2021-12-21 15:17:40|9535.8|9525.8|9536|9526|9536|9526|9535.8|9525.8|2
1640099870000|2021-12-21 15:17:50|9536.5|9526.5|9535.5|9525.5|9536.5|9526.5|9535.5|9525.5|2
1640099880000|2021-12-21 15:18:00|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535|9525|9
1640099890000|2021-12-21 15:18:10|9535|9525|9535|9525|9535|9525|9535|9525|1
1640099900000|2021-12-21 15:18:20|9535.5|9525.5|9534.8|9524.8|9535.5|9525.5|9534.5|9524.5|5
1640099910000|2021-12-21 15:18:30|9534.5|9524.5|9529.9|9519.9|9534.8|9524.8|9529.8|9519.8|14
1640099920000|2021-12-21 15:18:40|9530.4|9520.4|9530.3|9520.3|9530.6|9520.6|9529.8|9519.8|8
1640099930000|2021-12-21 15:18:50|9530.5|9520.5|9531.3|9521.3|9531.5|9521.5|9530.5|9520.5|7
1640099940000|2021-12-21 15:19:00|9531.5|9521.5|9528|9518|9531.8|9521.8|9528|9518|16
1640099950000|2021-12-21 15:19:10|9528.3|9518.3|9529|9519|9529|9519|9527.3|9517.3|10
1640099960000|2021-12-21 15:19:20|9529.3|9519.3|9527.3|9517.3|9529.3|9519.3|9527.3|9517.3|8
1640099970000|2021-12-21 15:19:30|9527.8|9517.8|9528.3|9518.3|9528.3|9518.3|9527.5|9517.5|6
1640099980000|2021-12-21 15:19:40|9528.5|9518.5|9529.3|9519.3|9530.1|9520.1|9528.5|9518.5|8
1640099990000|2021-12-21 15:19:50|9529.5|9519.5|9530.5|9520.5|9531|9521|9529.5|9519.5|4
1640100000000|2021-12-21 15:20:00|9530.8|9520.8|9528|9518|9530.8|9520.8|9527.9|9517.9|12
1640100010000|2021-12-21 15:20:10|9527.8|9517.8|9528.3|9518.3|9528.3|9518.3|9527.1|9517.1|8
1640100020000|2021-12-21 15:20:20|9529.6|9519.6|9527.3|9517.3|9529.6|9519.6|9527.3|9517.3|14
1640100030000|2021-12-21 15:20:30|9528|9518|9529.3|9519.3|9529.5|9519.5|9528|9518|10
1640100040000|2021-12-21 15:20:40|9529.5|9519.5|9531.5|9521.5|9531.5|9521.5|9529.5|9519.5|7
1640100050000|2021-12-21 15:20:50|9531.8|9521.8|9532.5|9522.5|9532.5|9522.5|9531.8|9521.8|2
1640100060000|2021-12-21 15:21:00|9532.8|9522.8|9533.8|9523.8|9534.8|9524.8|9532.8|9522.8|5
1640100070000|2021-12-21 15:21:10|9534.5|9524.5|9535|9525|9535.3|9525.3|9534.5|9524.5|5
1640100080000|2021-12-21 15:21:20|9534.8|9524.8|9535|9525|9535.3|9525.3|9534.5|9524.5|11
1640100090000|2021-12-21 15:21:30|9534.8|9524.8|9535.3|9525.3|9535.3|9525.3|9534.8|9524.8|5
1640100100000|2021-12-21 15:21:40|9535|9525|9535.3|9525.3|9535.3|9525.3|9534.8|9524.8|6
1640100110000|2021-12-21 15:21:50|9535|9525|9535|9525|9535.3|9525.3|9535|9525|7
1640100120000|2021-12-21 15:22:00|9535.3|9525.3|9534.5|9524.5|9535.3|9525.3|9534.3|9524.3|11
1640100130000|2021-12-21 15:22:10|9534.8|9524.8|9533.3|9523.3|9535.5|9525.5|9533.3|9523.3|5
1640100140000|2021-12-21 15:22:20|9533|9523|9532.5|9522.5|9533|9523|9532.5|9522.5|2
1640100160000|2021-12-21 15:22:40|9533|9523|9533.3|9523.3|9533.3|9523.3|9533|9523|2
1640100170000|2021-12-21 15:22:50|9533|9523|9532.5|9522.5|9533.3|9523.3|9532.3|9522.3|8
1640100180000|2021-12-21 15:23:00|9532.3|9522.3|9529|9519|9532.3|9522.3|9529|9519|5
1640100190000|2021-12-21 15:23:10|9529.3|9519.3|9529.5|9519.5|9530.3|9520.3|9529|9519|13
1640100200000|2021-12-21 15:23:20|9529.8|9519.8|9529.5|9519.5|9529.8|9519.8|9529.5|9519.5|6
1640100210000|2021-12-21 15:23:30|9529.3|9519.3|9529.5|9519.5|9530|9520|9528.8|9518.8|9
1640100220000|2021-12-21 15:23:40|9529.3|9519.3|9528.5|9518.5|9529.8|9519.8|9528.5|9518.5|16
1640100230000|2021-12-21 15:23:50|9528.8|9518.8|9529.3|9519.3|9530.3|9520.3|9528.8|9518.8|9
1640100240000|2021-12-21 15:24:00|9529.5|9519.5|9529.3|9519.3|9529.8|9519.8|9528.8|9518.8|14
1640100250000|2021-12-21 15:24:10|9529.5|9519.5|9529.3|9519.3|9529.8|9519.8|9529|9519|14
1640100260000|2021-12-21 15:24:20|9529.5|9519.5|9530.5|9520.5|9531|9521|9529.3|9519.3|18
1640100270000|2021-12-21 15:24:30|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|1
1640100290000|2021-12-21 15:24:50|9530|9520|9521|9511|9530|9520|9520.8|9510.8|23
1640100300000|2021-12-21 15:25:00|9520.8|9510.8|9520.8|9510.8|9521.3|9511.3|9519.5|9509.5|19
1640100310000|2021-12-21 15:25:10|9521.3|9511.3|9520.5|9510.5|9521.3|9511.3|9520.5|9510.5|15
1640100320000|2021-12-21 15:25:20|9520.8|9510.8|9519.3|9509.3|9521|9511|9519.3|9509.3|11
1640100330000|2021-12-21 15:25:30|9519|9509|9517.8|9507.8|9519|9509|9516.8|9506.8|16
1640100340000|2021-12-21 15:25:40|9517.5|9507.5|9519|9509|9519|9509|9517.5|9507.5|9
1640100350000|2021-12-21 15:25:50|9518.8|9508.8|9520.3|9510.3|9520.5|9510.5|9518.8|9508.8|4
1640100360000|2021-12-21 15:26:00|9520|9510|9519.5|9509.5|9520|9510|9518.3|9508.3|7
1640100370000|2021-12-21 15:26:10|9519.3|9509.3|9519.8|9509.8|9519.8|9509.8|9519.3|9509.3|2
1640100380000|2021-12-21 15:26:20|9519.3|9509.3|9516.8|9506.8|9519.3|9509.3|9516.3|9506.3|13
1640100390000|2021-12-21 15:26:30|9516.5|9506.5|9515.8|9505.8|9516.5|9506.5|9513.3|9503.3|13
1640100400000|2021-12-21 15:26:40|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1640100410000|2021-12-21 15:26:50|9516.5|9506.5|9517.3|9507.3|9517.3|9507.3|9516.5|9506.5|3
1640100430000|2021-12-21 15:27:10|9517|9507|9519|9509|9519|9509|9516.5|9506.5|9
1640100440000|2021-12-21 15:27:20|9518.8|9508.8|9516.5|9506.5|9518.8|9508.8|9516.5|9506.5|11
1640100450000|2021-12-21 15:27:30|9516.3|9506.3|9516.5|9506.5|9518.5|9508.5|9516.3|9506.3|6
1640100460000|2021-12-21 15:27:40|9516|9506|9516|9506|9516.5|9506.5|9515.5|9505.5|11
1640100470000|2021-12-21 15:27:50|9515.8|9505.8|9515.3|9505.3|9515.8|9505.8|9514.8|9504.8|6
1640100480000|2021-12-21 15:28:00|9515.5|9505.5|9514.8|9504.8|9516|9506|9514.5|9504.5|13
1640100490000|2021-12-21 15:28:10|9514.5|9504.5|9514|9504|9514.5|9504.5|9514|9504|4
1640100500000|2021-12-21 15:28:20|9513.8|9503.8|9514.8|9504.8|9514.8|9504.8|9513.5|9503.5|10
1640100510000|2021-12-21 15:28:30|9514.5|9504.5|9516.8|9506.8|9516.8|9506.8|9514.5|9504.5|7
1640100520000|2021-12-21 15:28:40|9517|9507|9518|9508|9518.5|9508.5|9516.5|9506.5|14
1640100530000|2021-12-21 15:28:50|9518.5|9508.5|9522.8|9512.8|9523|9513|9518.5|9508.5|16
1640100540000|2021-12-21 15:29:00|9522.3|9512.3|9524.3|9514.3|9524.3|9514.3|9522|9512|15
1640100550000|2021-12-21 15:29:10|9523|9513|9525|9515|9525|9515|9523|9513|11
1640100560000|2021-12-21 15:29:20|9525.3|9515.3|9526.5|9516.5|9527.3|9517.3|9525.3|9515.3|13
1640100570000|2021-12-21 15:29:30|9527.3|9517.3|9527|9517|9527.8|9517.8|9526.8|9516.8|11
1640100580000|2021-12-21 15:29:40|9527.3|9517.3|9526.5|9516.5|9527.5|9517.5|9526.5|9516.5|4
1640100590000|2021-12-21 15:29:50|9527.5|9517.5|9523.8|9513.8|9527.8|9517.8|9523.8|9513.8|12
1640100600000|2021-12-21 15:30:00|9524|9514|9529.3|9519.3|9529.5|9519.5|9524|9514|19
1640100610000|2021-12-21 15:30:10|9529.5|9519.5|9530.8|9520.8|9531.5|9521.5|9529.5|9519.5|11
1640100620000|2021-12-21 15:30:20|9530.5|9520.5|9529.5|9519.5|9530.5|9520.5|9529.5|9519.5|10
1640100630000|2021-12-21 15:30:30|9529|9519|9529.8|9519.8|9529.8|9519.8|9528.8|9518.8|6
1640100640000|2021-12-21 15:30:40|9530|9520|9529|9519|9530|9520|9529|9519|10
1640100660000|2021-12-21 15:31:00|9528.5|9518.5|9531.3|9521.3|9531.3|9521.3|9528|9518|11
1640100670000|2021-12-21 15:31:10|9531|9521|9531|9521|9531|9521|9531|9521|1
1640100680000|2021-12-21 15:31:20|9530.8|9520.8|9529.5|9519.5|9530.8|9520.8|9529|9519|13
1640100690000|2021-12-21 15:31:30|9529.3|9519.3|9529.5|9519.5|9529.5|9519.5|9528.5|9518.5|11
1640100700000|2021-12-21 15:31:40|9529|9519|9529|9519|9529|9519|9528.5|9518.5|11
1640100710000|2021-12-21 15:31:50|9529.3|9519.3|9531.8|9521.8|9531.8|9521.8|9529.3|9519.3|8
1640100720000|2021-12-21 15:32:00|9531.5|9521.5|9531.5|9521.5|9531.8|9521.8|9531.3|9521.3|9
1640100730000|2021-12-21 15:32:10|9532|9522|9530.5|9520.5|9532|9522|9530.5|9520.5|6
1640100740000|2021-12-21 15:32:20|9530.3|9520.3|9529.5|9519.5|9530.3|9520.3|9529.3|9519.3|6
1640100750000|2021-12-21 15:32:30|9530|9520|9529.8|9519.8|9531.5|9521.5|9529.3|9519.3|9
1640100760000|2021-12-21 15:32:40|9529.5|9519.5|9529.3|9519.3|9529.5|9519.5|9529.3|9519.3|6
1640100770000|2021-12-21 15:32:50|9529.5|9519.5|9529|9519|9530|9520|9529|9519|9
1640100780000|2021-12-21 15:33:00|9529.3|9519.3|9530|9520|9530.5|9520.5|9529|9519|16
1640100790000|2021-12-21 15:33:10|9529.8|9519.8|9528.5|9518.5|9530|9520|9528.5|9518.5|6
1640100800000|2021-12-21 15:33:20|9528.8|9518.8|9529.5|9519.5|9529.8|9519.8|9527.8|9517.8|19
1640100810000|2021-12-21 15:33:30|9529.3|9519.3|9527.8|9517.8|9529.3|9519.3|9527.8|9517.8|5
1640100820000|2021-12-21 15:33:40|9527.5|9517.5|9528.3|9518.3|9528.3|9518.3|9527.5|9517.5|6
1640100830000|2021-12-21 15:33:50|9528|9518|9529.5|9519.5|9529.5|9519.5|9528|9518|7
1640100840000|2021-12-21 15:34:00|9529.8|9519.8|9530.5|9520.5|9530.5|9520.5|9529.3|9519.3|12
1640100850000|2021-12-21 15:34:10|9530.3|9520.3|9530.5|9520.5|9531.3|9521.3|9529.5|9519.5|11
1640100860000|2021-12-21 15:34:20|9529.5|9519.5|9529.3|9519.3|9530.3|9520.3|9529.3|9519.3|14
1640100870000|2021-12-21 15:34:30|9528.5|9518.5|9528|9518|9528.5|9518.5|9527.8|9517.8|9
1640100880000|2021-12-21 15:34:40|9527.8|9517.8|9527|9517|9527.8|9517.8|9527|9517|8
1640100890000|2021-12-21 15:34:50|9526.8|9516.8|9527|9517|9527|9517|9526.8|9516.8|2
1640100900000|2021-12-21 15:35:00|9527.8|9517.8|9528|9518|9528.3|9518.3|9527.8|9517.8|8
1640100910000|2021-12-21 15:35:10|9528.3|9518.3|9528|9518|9528.3|9518.3|9527.8|9517.8|6
1640100920000|2021-12-21 15:35:20|9527.8|9517.8|9527.8|9517.8|9528|9518|9527.3|9517.3|10
1640100930000|2021-12-21 15:35:30|9528|9518|9528.8|9518.8|9528.8|9518.8|9528|9518|4
1640100940000|2021-12-21 15:35:40|9528.5|9518.5|9528.8|9518.8|9528.8|9518.8|9528.3|9518.3|8
1640100950000|2021-12-21 15:35:50|9528.5|9518.5|9528.3|9518.3|9528.5|9518.5|9528|9518|8
1640100960000|2021-12-21 15:36:00|9528.5|9518.5|9531|9521|9531|9521|9528.3|9518.3|10
1640100970000|2021-12-21 15:36:10|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.3|9521.3|3
1640100980000|2021-12-21 15:36:20|9531.3|9521.3|9530.8|9520.8|9531.3|9521.3|9530.8|9520.8|3
1640100990000|2021-12-21 15:36:30|9530.3|9520.3|9529.5|9519.5|9530.3|9520.3|9529.3|9519.3|6
1640101000000|2021-12-21 15:36:40|9529.3|9519.3|9528.8|9518.8|9529.3|9519.3|9528.8|9518.8|3
1640101010000|2021-12-21 15:36:50|9528.5|9518.5|9528.8|9518.8|9529.3|9519.3|9528.5|9518.5|7
1640101020000|2021-12-21 15:37:00|9529|9519|9530|9520|9530.3|9520.3|9528.8|9518.8|18
1640101030000|2021-12-21 15:37:10|9530.3|9520.3|9529.3|9519.3|9530.8|9520.8|9529.3|9519.3|8
1640101040000|2021-12-21 15:37:20|9529.8|9519.8|9529|9519|9529.8|9519.8|9528.8|9518.8|8
1640101050000|2021-12-21 15:37:30|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9528.5|9518.5|11
1640101060000|2021-12-21 15:37:40|9529.5|9519.5|9528.5|9518.5|9529.5|9519.5|9528.5|9518.5|10
1640101070000|2021-12-21 15:37:50|9528.3|9518.3|9529.3|9519.3|9529.3|9519.3|9527.8|9517.8|9
1640101080000|2021-12-21 15:38:00|9529|9519|9529|9519|9529.8|9519.8|9528.5|9518.5|13
1640101090000|2021-12-21 15:38:10|9529.3|9519.3|9529.5|9519.5|9529.5|9519.5|9528.5|9518.5|6
1640101100000|2021-12-21 15:38:20|9529.3|9519.3|9529.8|9519.8|9529.8|9519.8|9529.3|9519.3|3
1640101110000|2021-12-21 15:38:30|9530|9520|9530|9520|9530|9520|9529.8|9519.8|7
1640101120000|2021-12-21 15:38:40|9530.3|9520.3|9529.8|9519.8|9530.3|9520.3|9529.5|9519.5|4
1640101130000|2021-12-21 15:38:50|9530.3|9520.3|9529.3|9519.3|9531|9521|9529.3|9519.3|6
1640101140000|2021-12-21 15:39:00|9529.5|9519.5|9529.8|9519.8|9530|9520|9529.5|9519.5|6
1640101150000|2021-12-21 15:39:10|9530|9520|9529.8|9519.8|9530|9520|9529.5|9519.5|11
1640101160000|2021-12-21 15:39:20|9529.5|9519.5|9530.3|9520.3|9530.3|9520.3|9529.5|9519.5|8
1640101170000|2021-12-21 15:39:30|9530.5|9520.5|9530|9520|9530.5|9520.5|9530|9520|2
1640101180000|2021-12-21 15:39:40|9529.8|9519.8|9530.3|9520.3|9530.5|9520.5|9529.5|9519.5|7
1640101190000|2021-12-21 15:39:50|9530|9520|9531|9521|9531|9521|9530|9520|3
1640101200000|2021-12-21 15:40:00|9530.3|9520.3|9531.5|9521.5|9531.5|9521.5|9529.8|9519.8|9
1640101210000|2021-12-21 15:40:10|9532|9522|9532.5|9522.5|9532.8|9522.8|9531.3|9521.3|8
1640101220000|2021-12-21 15:40:20|9532.8|9522.8|9534|9524|9534|9524|9532.8|9522.8|6
1640101230000|2021-12-21 15:40:30|9533.8|9523.8|9533.5|9523.5|9534|9524|9533.5|9523.5|3
1640101250000|2021-12-21 15:40:50|9534|9524|9535|9525|9535.5|9525.5|9534|9524|6
1640101260000|2021-12-21 15:41:00|9534.8|9524.8|9535|9525|9535.5|9525.5|9534.5|9524.5|4
1640101270000|2021-12-21 15:41:10|9534.8|9524.8|9535|9525|9535|9525|9534.3|9524.3|4
1640101280000|2021-12-21 15:41:20|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9534.8|9524.8|7
1640101290000|2021-12-21 15:41:30|9535|9525|9536|9526|9536|9526|9535|9525|6
1640101300000|2021-12-21 15:41:40|9535.3|9525.3|9536.3|9526.3|9536.3|9526.3|9535.3|9525.3|5
1640101310000|2021-12-21 15:41:50|9535.5|9525.5|9535.5|9525.5|9536.8|9526.8|9535.5|9525.5|11
1640101320000|2021-12-21 15:42:00|9535.8|9525.8|9536.5|9526.5|9536.5|9526.5|9535.5|9525.5|5
1640101330000|2021-12-21 15:42:10|9536.8|9526.8|9537.3|9527.3|9537.8|9527.8|9536.5|9526.5|8
1640101340000|2021-12-21 15:42:20|9537.5|9527.5|9537.8|9527.8|9537.8|9527.8|9537|9527|16
1640101350000|2021-12-21 15:42:30|9537.3|9527.3|9537.8|9527.8|9537.8|9527.8|9536.8|9526.8|7
1640101360000|2021-12-21 15:42:40|9537|9527|9537|9527|9537.3|9527.3|9536.8|9526.8|5
1640101370000|2021-12-21 15:42:50|9537.3|9527.3|9537.3|9527.3|9537.8|9527.8|9536.5|9526.5|9
1640101380000|2021-12-21 15:43:00|9537|9527|9537.3|9527.3|9538|9528|9537|9527|8
1640101390000|2021-12-21 15:43:10|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1640101400000|2021-12-21 15:43:20|9537|9527|9537.8|9527.8|9537.8|9527.8|9536.5|9526.5|4
1640101410000|2021-12-21 15:43:30|9537|9527|9537.8|9527.8|9537.8|9527.8|9537|9527|5
1640101420000|2021-12-21 15:43:40|9537|9527|9537.3|9527.3|9537.8|9527.8|9537|9527|3
1640101430000|2021-12-21 15:43:50|9537.8|9527.8|9536.3|9526.3|9537.8|9527.8|9536.3|9526.3|7
1640101440000|2021-12-21 15:44:00|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|9
1640101450000|2021-12-21 15:44:10|9537|9527|9537|9527|9537|9527|9536.8|9526.8|3
1640101460000|2021-12-21 15:44:20|9536.8|9526.8|9536.5|9526.5|9537|9527|9536.5|9526.5|5
1640101470000|2021-12-21 15:44:30|9536.3|9526.3|9536.3|9526.3|9536.5|9526.5|9536.3|9526.3|3
1640101480000|2021-12-21 15:44:40|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|7
1640101490000|2021-12-21 15:44:50|9537|9527|9537|9527|9537|9527|9537|9527|1
1640101500000|2021-12-21 15:45:00|9536.8|9526.8|9536.5|9526.5|9537|9527|9536.3|9526.3|5
1640101510000|2021-12-21 15:45:10|9536.3|9526.3|9535.3|9525.3|9537|9527|9535.3|9525.3|7
1640101520000|2021-12-21 15:45:20|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.3|9525.3|7
1640101530000|2021-12-21 15:45:30|9534.8|9524.8|9534.5|9524.5|9534.8|9524.8|9534.5|9524.5|2
1640101540000|2021-12-21 15:45:40|9535.3|9525.3|9534.8|9524.8|9535.3|9525.3|9534.8|9524.8|3
1640101550000|2021-12-21 15:45:50|9535|9525|9535|9525|9535.5|9525.5|9534.8|9524.8|7
1640101560000|2021-12-21 15:46:00|9535.5|9525.5|9537.5|9527.5|9537.5|9527.5|9535.5|9525.5|10
1640101570000|2021-12-21 15:46:10|9536.5|9526.5|9540.8|9530.8|9540.8|9530.8|9536.5|9526.5|10
1640101580000|2021-12-21 15:46:20|9541.3|9531.3|9541.3|9531.3|9541.8|9531.8|9540.5|9530.5|6
1640101590000|2021-12-21 15:46:30|9541.5|9531.5|9541|9531|9541.5|9531.5|9540.5|9530.5|5
1640101600000|2021-12-21 15:46:40|9540.8|9530.8|9540.8|9530.8|9541|9531|9540.5|9530.5|13
1640101610000|2021-12-21 15:46:50|9540.5|9530.5|9541|9531|9541|9531|9540.5|9530.5|11
1640101620000|2021-12-21 15:47:00|9540.8|9530.8|9541|9531|9541|9531|9540.8|9530.8|8
1640101630000|2021-12-21 15:47:10|9540.8|9530.8|9541|9531|9541|9531|9540.8|9530.8|2
1640101640000|2021-12-21 15:47:20|9540.5|9530.5|9541|9531|9541|9531|9540.5|9530.5|6
1640101650000|2021-12-21 15:47:30|9540.5|9530.5|9541.5|9531.5|9541.5|9531.5|9540.5|9530.5|5
1640101660000|2021-12-21 15:47:40|9542|9532|9541.5|9531.5|9542|9532|9541.5|9531.5|2
1640101670000|2021-12-21 15:47:50|9541.3|9531.3|9541.5|9531.5|9541.8|9531.8|9541.3|9531.3|4
1640101680000|2021-12-21 15:48:00|9541.8|9531.8|9541.3|9531.3|9541.8|9531.8|9541|9531|9
1640101690000|2021-12-21 15:48:10|9542|9532|9542.8|9532.8|9542.8|9532.8|9541.8|9531.8|9
1640101700000|2021-12-21 15:48:20|9542.5|9532.5|9542.8|9532.8|9542.8|9532.8|9541.5|9531.5|11
1640101710000|2021-12-21 15:48:30|9543|9533|9543.5|9533.5|9543.5|9533.5|9543|9533|3
1640101720000|2021-12-21 15:48:40|9544.3|9534.3|9543.5|9533.5|9544.3|9534.3|9543.3|9533.3|8
1640101730000|2021-12-21 15:48:50|9543.3|9533.3|9546.3|9536.3|9546.5|9536.5|9543.3|9533.3|9
1640101740000|2021-12-21 15:49:00|9546.5|9536.5|9546.5|9536.5|9547|9537|9546.3|9536.3|9
1640101750000|2021-12-21 15:49:10|9546.3|9536.3|9546.5|9536.5|9546.5|9536.5|9545.5|9535.5|10
1640101760000|2021-12-21 15:49:20|9546.8|9536.8|9546.3|9536.3|9547.3|9537.3|9546|9536|6
1640101770000|2021-12-21 15:49:30|9546|9536|9546.3|9536.3|9546.3|9536.3|9545.3|9535.3|14
1640101780000|2021-12-21 15:49:40|9546|9536|9545.8|9535.8|9546.3|9536.3|9545.3|9535.3|16
1640101790000|2021-12-21 15:49:50|9545.5|9535.5|9545.8|9535.8|9545.8|9535.8|9545.3|9535.3|7
1640101800000|2021-12-21 15:50:00|9545.5|9535.5|9544.3|9534.3|9545.5|9535.5|9541.3|9531.3|19
1640101810000|2021-12-21 15:50:10|9544.8|9534.8|9546.9|9536.9|9546.9|9536.9|9543.3|9533.3|7
1640101820000|2021-12-21 15:50:20|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1640101830000|2021-12-21 15:50:30|9547.3|9537.3|9547.5|9537.5|9547.8|9537.8|9547.3|9537.3|4
1640101840000|2021-12-21 15:50:40|9547.8|9537.8|9547.3|9537.3|9547.8|9537.8|9547.3|9537.3|3
1640101850000|2021-12-21 15:50:50|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|1
1640101860000|2021-12-21 15:51:00|9547.8|9537.8|9543|9533|9547.8|9537.8|9543|9533|5
1640101870000|2021-12-21 15:51:10|9542|9532|9541.8|9531.8|9542.3|9532.3|9541.3|9531.3|8
1640101880000|2021-12-21 15:51:20|9541.5|9531.5|9544|9534|9544|9534|9541.5|9531.5|6
1640101890000|2021-12-21 15:51:30|9544.1|9534.1|9546|9536|9546|9536|9544|9534|12
1640101900000|2021-12-21 15:51:40|9546.3|9536.3|9545.8|9535.8|9546.5|9536.5|9545.8|9535.8|13
1640101910000|2021-12-21 15:51:50|9545.5|9535.5|9544.5|9534.5|9545.8|9535.8|9544.5|9534.5|8
1640101920000|2021-12-21 15:52:00|9544.3|9534.3|9544.5|9534.5|9544.5|9534.5|9544.3|9534.3|4
1640101930000|2021-12-21 15:52:10|9544|9534|9544.5|9534.5|9544.5|9534.5|9544|9534|2
1640101940000|2021-12-21 15:52:20|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1640101950000|2021-12-21 15:52:30|9545.8|9535.8|9545.5|9535.5|9545.8|9535.8|9545.3|9535.3|6
1640101960000|2021-12-21 15:52:40|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.5|9535.5|9
1640101970000|2021-12-21 15:52:50|9545.5|9535.5|9545.8|9535.8|9545.8|9535.8|9545.5|9535.5|4
1640101980000|2021-12-21 15:53:00|9545.5|9535.5|9544.8|9534.8|9546|9536|9544.3|9534.3|8
1640101990000|2021-12-21 15:53:10|9544.3|9534.3|9544.3|9534.3|9544.8|9534.8|9544.3|9534.3|5
1640102000000|2021-12-21 15:53:20|9543.8|9533.8|9544.8|9534.8|9544.8|9534.8|9543.8|9533.8|2
1640102020000|2021-12-21 15:53:40|9545.3|9535.3|9545.3|9535.3|9545.5|9535.5|9545.3|9535.3|3
1640102030000|2021-12-21 15:53:50|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1640102040000|2021-12-21 15:54:00|9546|9536|9546.3|9536.3|9546.5|9536.5|9546|9536|6
1640102050000|2021-12-21 15:54:10|9545.8|9535.8|9543.8|9533.8|9546.5|9536.5|9543.3|9533.3|9
1640102060000|2021-12-21 15:54:20|9543.5|9533.5|9543.8|9533.8|9544|9534|9543.5|9533.5|4
1640102070000|2021-12-21 15:54:30|9543.3|9533.3|9544|9534|9544|9534|9543.3|9533.3|5
1640102080000|2021-12-21 15:54:40|9543.8|9533.8|9544|9534|9544.3|9534.3|9543.3|9533.3|8
1640102090000|2021-12-21 15:54:50|9543.8|9533.8|9543.8|9533.8|9544|9534|9543.8|9533.8|3
1640102100000|2021-12-21 15:55:00|9544.3|9534.3|9545.3|9535.3|9545.3|9535.3|9543.8|9533.8|5
1640102110000|2021-12-21 15:55:10|9545.5|9535.5|9547|9537|9547|9537|9545.5|9535.5|3
1640102120000|2021-12-21 15:55:20|9547.3|9537.3|9547.8|9537.8|9547.8|9537.8|9547.3|9537.3|2
1640102150000|2021-12-21 15:55:50|9548|9538|9547.8|9537.8|9548|9538|9547.8|9537.8|2
1640102200000|2021-12-21 15:56:40|9548.8|9538.8|9539.8|9529.8|9548.8|9538.8|9539.8|9529.8|12
1640102210000|2021-12-21 15:56:50|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1640102220000|2021-12-21 15:57:00|9540.5|9530.5|9540.5|9530.5|9541.3|9531.3|9540.3|9530.3|5
1640102230000|2021-12-21 15:57:10|9540.8|9530.8|9543.3|9533.3|9543.3|9533.3|9540.8|9530.8|5
1640102240000|2021-12-21 15:57:20|9543.5|9533.5|9543.8|9533.8|9543.8|9533.8|9539.6|9529.6|20
1640102250000|2021-12-21 15:57:30|9541.8|9531.8|9536.5|9526.5|9543.3|9533.3|9536.3|9526.3|17
1640102260000|2021-12-21 15:57:40|9536.3|9526.3|9537|9527|9537|9527|9536.3|9526.3|6
1640102270000|2021-12-21 15:57:50|9537.3|9527.3|9539.8|9529.8|9540|9530|9537.3|9527.3|6
1640102280000|2021-12-21 15:58:00|9540.3|9530.3|9539.5|9529.5|9541|9531|9539.5|9529.5|5
1640102290000|2021-12-21 15:58:10|9540.8|9530.8|9539.5|9529.5|9540.8|9530.8|9538.8|9528.8|7
1640102300000|2021-12-21 15:58:20|9539.3|9529.3|9539|9529|9539.3|9529.3|9539|9529|4
1640102310000|2021-12-21 15:58:30|9539.3|9529.3|9540.3|9530.3|9540.3|9530.3|9538.8|9528.8|10
1640102320000|2021-12-21 15:58:40|9539.5|9529.5|9540.5|9530.5|9540.5|9530.5|9539.5|9529.5|15
1640102330000|2021-12-21 15:58:50|9540.3|9530.3|9541|9531|9541.3|9531.3|9540.3|9530.3|7
1640102340000|2021-12-21 15:59:00|9540.8|9530.8|9541.5|9531.5|9541.8|9531.8|9540.3|9530.3|12
1640102350000|2021-12-21 15:59:10|9541.8|9531.8|9543.3|9533.3|9543.3|9533.3|9541.8|9531.8|8
1640102360000|2021-12-21 15:59:20|9543|9533|9542.5|9532.5|9543|9533|9542.3|9532.3|9
1640102370000|2021-12-21 15:59:30|9542.3|9532.3|9541.8|9531.8|9543.3|9533.3|9540.3|9530.3|15
1640102380000|2021-12-21 15:59:40|9542|9532|9539.5|9529.5|9542|9532|9538.8|9528.8|17
1640102390000|2021-12-21 15:59:50|9539.8|9529.8|9539|9529|9540.3|9530.3|9538.5|9528.5|11
1640102400000|2021-12-21 16:00:00|9538.8|9528.8|9541|9531|9541.3|9531.3|9538.3|9528.3|18
1640102410000|2021-12-21 16:00:10|9541.3|9531.3|9540.3|9530.3|9541.3|9531.3|9540.3|9530.3|9
1640102420000|2021-12-21 16:00:20|9541.8|9531.8|9540|9530|9542|9532|9540|9530|13
1640102430000|2021-12-21 16:00:30|9539.8|9529.8|9540|9530|9540.3|9530.3|9539.8|9529.8|6
1640102440000|2021-12-21 16:00:40|9540.3|9530.3|9539.3|9529.3|9540.5|9530.5|9539|9529|10
1640102450000|2021-12-21 16:00:50|9540|9530|9540.3|9530.3|9541|9531|9540|9530|7
1640102460000|2021-12-21 16:01:00|9540.8|9530.8|9540|9530|9541|9531|9539.8|9529.8|11
1640102470000|2021-12-21 16:01:10|9540.8|9530.8|9542.3|9532.3|9542.8|9532.8|9540.5|9530.5|21
1640102480000|2021-12-21 16:01:20|9542.8|9532.8|9541.8|9531.8|9542.8|9532.8|9541.3|9531.3|16
1640102490000|2021-12-21 16:01:30|9542|9532|9541.8|9531.8|9542.3|9532.3|9541.5|9531.5|7
1640102500000|2021-12-21 16:01:40|9542.8|9532.8|9540.5|9530.5|9542.8|9532.8|9540.3|9530.3|9
1640102510000|2021-12-21 16:01:50|9540.8|9530.8|9541|9531|9541|9531|9540.3|9530.3|20
1640102520000|2021-12-21 16:02:00|9540.5|9530.5|9539.5|9529.5|9540.5|9530.5|9539.5|9529.5|9
1640102530000|2021-12-21 16:02:10|9539.8|9529.8|9539.3|9529.3|9539.8|9529.8|9539.3|9529.3|3
1640102540000|2021-12-21 16:02:20|9539.5|9529.5|9543|9533|9543|9533|9539.3|9529.3|15
1640102550000|2021-12-21 16:02:30|9542.8|9532.8|9544.3|9534.3|9544.8|9534.8|9542.8|9532.8|10
1640102560000|2021-12-21 16:02:40|9544.8|9534.8|9544.8|9534.8|9545|9535|9543|9533|13
1640102570000|2021-12-21 16:02:50|9545|9535|9545.5|9535.5|9545.5|9535.5|9544.8|9534.8|6
1640102580000|2021-12-21 16:03:00|9545.3|9535.3|9544.3|9534.3|9545.5|9535.5|9543.8|9533.8|14
1640102590000|2021-12-21 16:03:10|9544.8|9534.8|9544.3|9534.3|9545|9535|9544.3|9534.3|6
1640102600000|2021-12-21 16:03:20|9544.5|9534.5|9547|9537|9547.3|9537.3|9544|9534|7
1640102610000|2021-12-21 16:03:30|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9547.3|9537.3|8
1640102620000|2021-12-21 16:03:40|9547.5|9537.5|9548|9538|9548.3|9538.3|9547.3|9537.3|10
1640102630000|2021-12-21 16:03:50|9547.8|9537.8|9548.3|9538.3|9548.3|9538.3|9547.8|9537.8|7
1640102640000|2021-12-21 16:04:00|9548|9538|9547.3|9537.3|9548|9538|9547|9537|13
1640102650000|2021-12-21 16:04:10|9547.5|9537.5|9547.8|9537.8|9548|9538|9547.3|9537.3|13
1640102660000|2021-12-21 16:04:20|9547|9537|9547.3|9537.3|9547.3|9537.3|9546.3|9536.3|8
1640102670000|2021-12-21 16:04:30|9548|9538|9550|9540|9550|9540|9548|9538|13
1640102680000|2021-12-21 16:04:40|9551.3|9541.3|9552|9542|9552|9542|9551.3|9541.3|5
1640102690000|2021-12-21 16:04:50|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|1
1640102700000|2021-12-21 16:05:00|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551|9541|5
1640102730000|2021-12-21 16:05:30|9551.8|9541.8|9552.8|9542.8|9552.8|9542.8|9551.8|9541.8|3
1640102760000|2021-12-21 16:06:00|9551.5|9541.5|9551.3|9541.3|9552|9542|9551.3|9541.3|12
1640102770000|2021-12-21 16:06:10|9551.5|9541.5|9552.3|9542.3|9552.3|9542.3|9551.5|9541.5|5
1640102780000|2021-12-21 16:06:20|9552|9542|9552.5|9542.5|9552.5|9542.5|9551.8|9541.8|4
1640102790000|2021-12-21 16:06:30|9552.3|9542.3|9552.5|9542.5|9552.5|9542.5|9552.3|9542.3|4
1640102800000|2021-12-21 16:06:40|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|9552.5|9542.5|3
1640102810000|2021-12-21 16:06:50|9553.3|9543.3|9555.8|9545.8|9555.8|9545.8|9553.3|9543.3|9
1640102820000|2021-12-21 16:07:00|9555.5|9545.5|9555.3|9545.3|9555.5|9545.5|9555|9545|7
1640102830000|2021-12-21 16:07:10|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|9555.3|9545.3|3
1640102840000|2021-12-21 16:07:20|9556|9546|9556.5|9546.5|9556.5|9546.5|9556|9546|2
1640102850000|2021-12-21 16:07:30|9555.8|9545.8|9556.5|9546.5|9556.5|9546.5|9555.8|9545.8|8
1640102860000|2021-12-21 16:07:40|9556.8|9546.8|9558|9548|9558|9548|9556.8|9546.8|10
1640102870000|2021-12-21 16:07:50|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1640102880000|2021-12-21 16:08:00|9558.5|9548.5|9558.3|9548.3|9558.5|9548.5|9558|9548|3
1640102890000|2021-12-21 16:08:10|9558|9548|9558.3|9548.3|9558.3|9548.3|9557.8|9547.8|4
1640102900000|2021-12-21 16:08:20|9558.5|9548.5|9558|9548|9559.5|9549.5|9557.8|9547.8|11
1640102910000|2021-12-21 16:08:30|9558.5|9548.5|9557.5|9547.5|9558.8|9548.8|9557.3|9547.3|7
1640102920000|2021-12-21 16:08:40|9557.8|9547.8|9558.8|9548.8|9558.8|9548.8|9557.3|9547.3|8
1640102930000|2021-12-21 16:08:50|9559|9549|9558.8|9548.8|9559|9549|9558.8|9548.8|4
1640102940000|2021-12-21 16:09:00|9559|9549|9559.5|9549.5|9559.8|9549.8|9559|9549|8
1640102960000|2021-12-21 16:09:20|9559.3|9549.3|9558.5|9548.5|9559.5|9549.5|9558.3|9548.3|4
1640102970000|2021-12-21 16:09:30|9558.3|9548.3|9558.8|9548.8|9558.8|9548.8|9558.3|9548.3|3
1640102980000|2021-12-21 16:09:40|9558.5|9548.5|9557|9547|9558.5|9548.5|9557|9547|3
1640102990000|2021-12-21 16:09:50|9557.5|9547.5|9558.8|9548.8|9559|9549|9556.3|9546.3|9
1640103000000|2021-12-21 16:10:00|9559.3|9549.3|9559.3|9549.3|9559.5|9549.5|9558.8|9548.8|6
1640103010000|2021-12-21 16:10:10|9559.5|9549.5|9558.5|9548.5|9559.5|9549.5|9558.5|9548.5|4
1640103020000|2021-12-21 16:10:20|9559|9549|9559.5|9549.5|9559.8|9549.8|9558.8|9548.8|11
1640103040000|2021-12-21 16:10:40|9559.3|9549.3|9559|9549|9559.3|9549.3|9558.8|9548.8|8
1640103050000|2021-12-21 16:10:50|9558.8|9548.8|9559|9549|9559.5|9549.5|9558.8|9548.8|12
1640103060000|2021-12-21 16:11:00|9558.8|9548.8|9558.8|9548.8|9559|9549|9558.3|9548.3|6
1640103070000|2021-12-21 16:11:10|9558.3|9548.3|9558.8|9548.8|9558.8|9548.8|9558.3|9548.3|3
1640103080000|2021-12-21 16:11:20|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9558.3|9548.3|3
1640103090000|2021-12-21 16:11:30|9558.8|9548.8|9559.3|9549.3|9559.3|9549.3|9558.3|9548.3|6
1640103100000|2021-12-21 16:11:40|9559.5|9549.5|9558.5|9548.5|9559.8|9549.8|9557.9|9547.9|13
1640103110000|2021-12-21 16:11:50|9558.8|9548.8|9558.5|9548.5|9558.8|9548.8|9558.5|9548.5|4
1640103120000|2021-12-21 16:12:00|9558.8|9548.8|9558|9548|9558.8|9548.8|9557.5|9547.5|13
1640103130000|2021-12-21 16:12:10|9558.5|9548.5|9557.3|9547.3|9558.8|9548.8|9557.3|9547.3|6
1640103140000|2021-12-21 16:12:20|9557|9547|9556.5|9546.5|9557|9547|9556.5|9546.5|3
1640103150000|2021-12-21 16:12:30|9556.3|9546.3|9555.5|9545.5|9556.8|9546.8|9555|9545|6
1640103160000|2021-12-21 16:12:40|9555.8|9545.8|9556.8|9546.8|9557|9547|9555.8|9545.8|13
1640103170000|2021-12-21 16:12:50|9557|9547|9556.3|9546.3|9557|9547|9556.3|9546.3|7
1640103180000|2021-12-21 16:13:00|9556|9546|9555.8|9545.8|9556|9546|9555.5|9545.5|4
1640103190000|2021-12-21 16:13:10|9555.5|9545.5|9555.8|9545.8|9555.8|9545.8|9555.5|9545.5|2
1640103200000|2021-12-21 16:13:20|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|1
1640103210000|2021-12-21 16:13:30|9555|9545|9555.3|9545.3|9555.5|9545.5|9554.8|9544.8|6
1640103220000|2021-12-21 16:13:40|9555|9545|9554.3|9544.3|9555|9545|9554.3|9544.3|5
1640103240000|2021-12-21 16:14:00|9554.8|9544.8|9554.8|9544.8|9555.3|9545.3|9554.5|9544.5|5
1640103250000|2021-12-21 16:14:10|9555.3|9545.3|9557.3|9547.3|9558|9548|9554.8|9544.8|16
1640103260000|2021-12-21 16:14:20|9557|9547|9558.3|9548.3|9558.5|9548.5|9557|9547|9
1640103270000|2021-12-21 16:14:30|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9558.3|9548.3|7
1640103280000|2021-12-21 16:14:40|9558.3|9548.3|9554.8|9544.8|9558.5|9548.5|9554.8|9544.8|15
1640103290000|2021-12-21 16:14:50|9555|9545|9555.5|9545.5|9556|9546|9555|9545|6
1640103300000|2021-12-21 16:15:00|9556|9546|9556|9546|9557.5|9547.5|9555.8|9545.8|11
1640103330000|2021-12-21 16:15:30|9557.3|9547.3|9556|9546|9557.3|9547.3|9556|9546|3
1640103340000|2021-12-21 16:15:40|9555.8|9545.8|9556|9546|9556|9546|9555.8|9545.8|2
1640103350000|2021-12-21 16:15:50|9556.3|9546.3|9555.3|9545.3|9556.3|9546.3|9555.3|9545.3|7
1640103360000|2021-12-21 16:16:00|9555.5|9545.5|9555.8|9545.8|9555.8|9545.8|9555.5|9545.5|2
1640103370000|2021-12-21 16:16:10|9556.3|9546.3|9555.8|9545.8|9556.3|9546.3|9555.8|9545.8|3
1640103380000|2021-12-21 16:16:20|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|9555.3|9545.3|3
1640103390000|2021-12-21 16:16:30|9555.8|9545.8|9554.5|9544.5|9555.8|9545.8|9554.5|9544.5|3
1640103400000|2021-12-21 16:16:40|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|1
1640103410000|2021-12-21 16:16:50|9554.5|9544.5|9553.8|9543.8|9554.5|9544.5|9553.5|9543.5|11
1640103420000|2021-12-21 16:17:00|9553.5|9543.5|9553.8|9543.8|9553.8|9543.8|9553.5|9543.5|4
1640103430000|2021-12-21 16:17:10|9553.5|9543.5|9553.8|9543.8|9554|9544|9553.5|9543.5|4
1640103440000|2021-12-21 16:17:20|9554|9544|9554.3|9544.3|9554.3|9544.3|9554|9544|2
1640103460000|2021-12-21 16:17:40|9554|9544|9554.5|9544.5|9554.5|9544.5|9554|9544|2
1640103470000|2021-12-21 16:17:50|9554.3|9544.3|9552.3|9542.3|9554.3|9544.3|9552.3|9542.3|9
1640103480000|2021-12-21 16:18:00|9552|9542|9551.5|9541.5|9552.3|9542.3|9551.5|9541.5|11
1640103490000|2021-12-21 16:18:10|9551.8|9541.8|9551.8|9541.8|9552.5|9542.5|9551.5|9541.5|12
1640103500000|2021-12-21 16:18:20|9552|9542|9551.8|9541.8|9552.8|9542.8|9551.8|9541.8|10
1640103510000|2021-12-21 16:18:30|9551.5|9541.5|9551.3|9541.3|9552.3|9542.3|9551.3|9541.3|11
1640103520000|2021-12-21 16:18:40|9551.5|9541.5|9551.3|9541.3|9552.5|9542.5|9551.3|9541.3|9
1640103530000|2021-12-21 16:18:50|9551.5|9541.5|9552|9542|9552.5|9542.5|9551.3|9541.3|7
1640103540000|2021-12-21 16:19:00|9552.3|9542.3|9552.5|9542.5|9554.8|9544.8|9552|9542|17
1640103550000|2021-12-21 16:19:10|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552|9542|3
1640103560000|2021-12-21 16:19:20|9552.8|9542.8|9553.5|9543.5|9553.8|9543.8|9552.8|9542.8|5
1640103570000|2021-12-21 16:19:30|9553.3|9543.3|9553.5|9543.5|9553.8|9543.8|9553.3|9543.3|6
1640103580000|2021-12-21 16:19:40|9553.3|9543.3|9554.3|9544.3|9554.8|9544.8|9553.3|9543.3|12
1640103590000|2021-12-21 16:19:50|9553|9543|9553.8|9543.8|9553.8|9543.8|9552.3|9542.3|12
1640103600000|2021-12-21 16:20:00|9553.5|9543.5|9552.8|9542.8|9553.5|9543.5|9552.8|9542.8|7
1640103610000|2021-12-21 16:20:10|9552.5|9542.5|9553.3|9543.3|9553.3|9543.3|9552.5|9542.5|9
1640103620000|2021-12-21 16:20:20|9553.5|9543.5|9552.8|9542.8|9553.8|9543.8|9552.8|9542.8|14
1640103630000|2021-12-21 16:20:30|9553|9543|9552.8|9542.8|9553.5|9543.5|9552.8|9542.8|12
1640103640000|2021-12-21 16:20:40|9553|9543|9554.3|9544.3|9554.5|9544.5|9553|9543|8
1640103650000|2021-12-21 16:20:50|9554.8|9544.8|9554.5|9544.5|9554.8|9544.8|9554.3|9544.3|3
1640103660000|2021-12-21 16:21:00|9553.8|9543.8|9553.5|9543.5|9554|9544|9553.3|9543.3|6
1640103670000|2021-12-21 16:21:10|9553.8|9543.8|9553.5|9543.5|9553.8|9543.8|9553.3|9543.3|11
1640103680000|2021-12-21 16:21:20|9553.8|9543.8|9553.5|9543.5|9554|9544|9553.5|9543.5|4
1640103690000|2021-12-21 16:21:30|9553.3|9543.3|9553|9543|9553.5|9543.5|9553|9543|9
1640103700000|2021-12-21 16:21:40|9553.3|9543.3|9553.3|9543.3|9553.5|9543.5|9553|9543|5
1640103710000|2021-12-21 16:21:50|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|9553.5|9543.5|3
1640103720000|2021-12-21 16:22:00|9553.5|9543.5|9554.3|9544.3|9554.3|9544.3|9552.5|9542.5|7
1640103740000|2021-12-21 16:22:20|9554.5|9544.5|9553.3|9543.3|9554.5|9544.5|9553.3|9543.3|12
1640103750000|2021-12-21 16:22:30|9553|9543|9551.3|9541.3|9553|9543|9551.3|9541.3|4
1640103760000|2021-12-21 16:22:40|9550.8|9540.8|9550.5|9540.5|9550.8|9540.8|9550.5|9540.5|2
1640103770000|2021-12-21 16:22:50|9549.5|9539.5|9549.3|9539.3|9549.5|9539.5|9549.3|9539.3|2
1640103780000|2021-12-21 16:23:00|9549.8|9539.8|9551.5|9541.5|9552|9542|9549.8|9539.8|10
1640103790000|2021-12-21 16:23:10|9552|9542|9552|9542|9552.5|9542.5|9551.8|9541.8|8
1640103800000|2021-12-21 16:23:20|9552.3|9542.3|9550.5|9540.5|9552.5|9542.5|9550.5|9540.5|9
1640103810000|2021-12-21 16:23:30|9550.8|9540.8|9550.5|9540.5|9551.3|9541.3|9550.5|9540.5|5
1640103820000|2021-12-21 16:23:40|9551|9541|9549.8|9539.8|9551|9541|9549.8|9539.8|4
1640103830000|2021-12-21 16:23:50|9550|9540|9549.8|9539.8|9550|9540|9549.8|9539.8|4
1640103840000|2021-12-21 16:24:00|9550|9540|9550|9540|9550|9540|9550|9540|1
1640103850000|2021-12-21 16:24:10|9549.5|9539.5|9549.3|9539.3|9549.5|9539.5|9549|9539|5
1640103860000|2021-12-21 16:24:20|9549.5|9539.5|9549.3|9539.3|9549.8|9539.8|9549.3|9539.3|7
1640103870000|2021-12-21 16:24:30|9549|9539|9548.5|9538.5|9549.3|9539.3|9547.3|9537.3|13
1640103880000|2021-12-21 16:24:40|9548.3|9538.3|9545|9535|9548.3|9538.3|9544.3|9534.3|11
1640103890000|2021-12-21 16:24:50|9544.8|9534.8|9545|9535|9545.3|9535.3|9544|9534|12
1640103900000|2021-12-21 16:25:00|9544.8|9534.8|9544.3|9534.3|9545|9535|9544.3|9534.3|12
1640103910000|2021-12-21 16:25:10|9546.5|9536.5|9551.8|9541.8|9551.8|9541.8|9546.5|9536.5|14
1640103920000|2021-12-21 16:25:20|9551.5|9541.5|9549|9539|9551.5|9541.5|9547.8|9537.8|12
1640103930000|2021-12-21 16:25:30|9548.8|9538.8|9548.8|9538.8|9549.3|9539.3|9548.5|9538.5|9
1640103940000|2021-12-21 16:25:40|9549|9539|9548.5|9538.5|9549.3|9539.3|9548.3|9538.3|7
1640103950000|2021-12-21 16:25:50|9548.3|9538.3|9546.3|9536.3|9548.3|9538.3|9546|9536|7
1640103960000|2021-12-21 16:26:00|9544.3|9534.3|9542.5|9532.5|9544.5|9534.5|9541.8|9531.8|15
1640103970000|2021-12-21 16:26:10|9542.3|9532.3|9547.8|9537.8|9548.8|9538.8|9542.3|9532.3|13
1640103980000|2021-12-21 16:26:20|9547.5|9537.5|9544.3|9534.3|9547.5|9537.5|9544.3|9534.3|10
1640103990000|2021-12-21 16:26:30|9543.8|9533.8|9542.8|9532.8|9543.9|9533.9|9542.5|9532.5|8
1640104000000|2021-12-21 16:26:40|9543|9533|9542.5|9532.5|9543.5|9533.5|9542.5|9532.5|4
1640104010000|2021-12-21 16:26:50|9541.8|9531.8|9543|9533|9543.5|9533.5|9541.8|9531.8|7
1640104020000|2021-12-21 16:27:00|9543.3|9533.3|9541.5|9531.5|9543.5|9533.5|9541.5|9531.5|8
1640104030000|2021-12-21 16:27:10|9541.8|9531.8|9542.8|9532.8|9543|9533|9541.8|9531.8|5
1640104040000|2021-12-21 16:27:20|9543|9533|9543|9533|9543|9533|9542.5|9532.5|5
1640104050000|2021-12-21 16:27:30|9542.8|9532.8|9542.8|9532.8|9543|9533|9542.8|9532.8|3
1640104060000|2021-12-21 16:27:40|9543|9533|9543|9533|9543.8|9533.8|9543|9533|3
1640104070000|2021-12-21 16:27:50|9543.3|9533.3|9543|9533|9543.3|9533.3|9543|9533|2
1640104080000|2021-12-21 16:28:00|9542.3|9532.3|9540.5|9530.5|9542.3|9532.3|9540|9530|10
1640104090000|2021-12-21 16:28:10|9540.3|9530.3|9540.5|9530.5|9540.5|9530.5|9539.8|9529.8|11
1640104100000|2021-12-21 16:28:20|9541|9531|9540.5|9530.5|9541.5|9531.5|9540.5|9530.5|15
1640104110000|2021-12-21 16:28:30|9541|9531|9541.8|9531.8|9541.8|9531.8|9541|9531|6
1640104120000|2021-12-21 16:28:40|9541.3|9531.3|9541.8|9531.8|9541.8|9531.8|9541.3|9531.3|2
1640104130000|2021-12-21 16:28:50|9541.3|9531.3|9536.1|9526.1|9541.3|9531.3|9536.1|9526.1|16
1640104140000|2021-12-21 16:29:00|9537.3|9527.3|9535.3|9525.3|9537.3|9527.3|9535.3|9525.3|23
1640104150000|2021-12-21 16:29:10|9535.5|9525.5|9534.8|9524.8|9536.3|9526.3|9534.8|9524.8|17
1640104160000|2021-12-21 16:29:20|9535.3|9525.3|9536.3|9526.3|9536.5|9526.5|9534.3|9524.3|11
1640104170000|2021-12-21 16:29:30|9535.8|9525.8|9535.8|9525.8|9536.5|9526.5|9535.8|9525.8|5
1640104180000|2021-12-21 16:29:40|9535.5|9525.5|9536.3|9526.3|9536.3|9526.3|9535.5|9525.5|8
1640104190000|2021-12-21 16:29:50|9536.5|9526.5|9539.3|9529.3|9540.8|9530.8|9536.5|9526.5|18
1640104200000|2021-12-21 16:30:00|9539.5|9529.5|9542.3|9532.3|9542.3|9532.3|9539.5|9529.5|22
1640104210000|2021-12-21 16:30:10|9542|9532|9540.8|9530.8|9542.5|9532.5|9540.8|9530.8|15
1640104220000|2021-12-21 16:30:20|9541.3|9531.3|9541.3|9531.3|9541.5|9531.5|9541|9531|5
1640104230000|2021-12-21 16:30:30|9541.5|9531.5|9541.3|9531.3|9541.5|9531.5|9540.8|9530.8|9
1640104240000|2021-12-21 16:30:40|9538.3|9528.3|9539.8|9529.8|9539.8|9529.8|9538.3|9528.3|3
1640104250000|2021-12-21 16:30:50|9539.3|9529.3|9538.8|9528.8|9539.3|9529.3|9538.8|9528.8|2
1640104260000|2021-12-21 16:31:00|9539.8|9529.8|9539|9529|9540.3|9530.3|9539|9529|11
1640104270000|2021-12-21 16:31:10|9539.3|9529.3|9538.5|9528.5|9539.8|9529.8|9538.5|9528.5|6
1640104280000|2021-12-21 16:31:20|9540.1|9530.1|9541.5|9531.5|9542.5|9532.5|9540.1|9530.1|8
1640104290000|2021-12-21 16:31:30|9542|9532|9542|9532|9542|9532|9541.5|9531.5|4
1640104300000|2021-12-21 16:31:40|9542.5|9532.5|9539.8|9529.8|9542.5|9532.5|9539.8|9529.8|4
1640104310000|2021-12-21 16:31:50|9540|9530|9539.8|9529.8|9540.3|9530.3|9539.5|9529.5|13
1640104320000|2021-12-21 16:32:00|9540|9530|9539|9529|9540|9530|9537.5|9527.5|9
1640104330000|2021-12-21 16:32:10|9539.5|9529.5|9538.5|9528.5|9539.5|9529.5|9538.3|9528.3|9
1640104340000|2021-12-21 16:32:20|9539.3|9529.3|9538.8|9528.8|9539.3|9529.3|9537.8|9527.8|6
1640104350000|2021-12-21 16:32:30|9539.3|9529.3|9538.8|9528.8|9540|9530|9538.8|9528.8|13
1640104360000|2021-12-21 16:32:40|9539.5|9529.5|9543.5|9533.5|9543.5|9533.5|9539|9529|11
1640104370000|2021-12-21 16:32:50|9543.8|9533.8|9543.3|9533.3|9543.8|9533.8|9543.3|9533.3|10
1640104380000|2021-12-21 16:33:00|9542.8|9532.8|9542.3|9532.3|9542.8|9532.8|9542.3|9532.3|2
1640104390000|2021-12-21 16:33:10|9541.5|9531.5|9540.8|9530.8|9541.5|9531.5|9540.5|9530.5|7
1640104400000|2021-12-21 16:33:20|9540.5|9530.5|9539.5|9529.5|9540.5|9530.5|9539.5|9529.5|13
1640104410000|2021-12-21 16:33:30|9539.3|9529.3|9539.5|9529.5|9540|9530|9539|9529|6
1640104420000|2021-12-21 16:33:40|9539.8|9529.8|9539.5|9529.5|9539.8|9529.8|9539.3|9529.3|7
1640104430000|2021-12-21 16:33:50|9539.3|9529.3|9539.8|9529.8|9539.8|9529.8|9539.3|9529.3|11
1640104440000|2021-12-21 16:34:00|9540|9530|9540.3|9530.3|9540.8|9530.8|9540|9530|12
1640104450000|2021-12-21 16:34:10|9540.5|9530.5|9539.8|9529.8|9541.3|9531.3|9539.8|9529.8|8
1640104460000|2021-12-21 16:34:20|9539.5|9529.5|9538.5|9528.5|9539.5|9529.5|9538.3|9528.3|12
1640104470000|2021-12-21 16:34:30|9539.3|9529.3|9538.8|9528.8|9539.3|9529.3|9537.5|9527.5|8
1640104480000|2021-12-21 16:34:40|9538.5|9528.5|9538.5|9528.5|9538.8|9528.8|9538.5|9528.5|3
1640104490000|2021-12-21 16:34:50|9538.3|9528.3|9540|9530|9540|9530|9536.8|9526.8|10
1640104500000|2021-12-21 16:35:00|9539.8|9529.8|9538.8|9528.8|9541.5|9531.5|9538.8|9528.8|23
1640104510000|2021-12-21 16:35:10|9539.3|9529.3|9539|9529|9540.5|9530.5|9538.8|9528.8|12
1640104520000|2021-12-21 16:35:20|9539.3|9529.3|9538.5|9528.5|9539.3|9529.3|9538.5|9528.5|3
1640104530000|2021-12-21 16:35:30|9537.3|9527.3|9536.3|9526.3|9538.3|9528.3|9536.3|9526.3|5
1640104540000|2021-12-21 16:35:40|9535.5|9525.5|9535.5|9525.5|9536.5|9526.5|9534.5|9524.5|11
1640104550000|2021-12-21 16:35:50|9535.3|9525.3|9534.8|9524.8|9535.8|9525.8|9534.8|9524.8|7
1640104560000|2021-12-21 16:36:00|9535.3|9525.3|9536.8|9526.8|9537|9527|9535.3|9525.3|7
1640104570000|2021-12-21 16:36:10|9537|9527|9536.8|9526.8|9537|9527|9536|9526|6
1640104580000|2021-12-21 16:36:20|9537|9527|9538.8|9528.8|9539|9529|9537|9527|8
1640104590000|2021-12-21 16:36:30|9538.5|9528.5|9537.5|9527.5|9538.5|9528.5|9537.5|9527.5|8
1640104600000|2021-12-21 16:36:40|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537|9527|3
1640104620000|2021-12-21 16:37:00|9537|9527|9537.3|9527.3|9537.3|9527.3|9537|9527|2
1640104630000|2021-12-21 16:37:10|9537|9527|9537|9527|9537|9527|9536.8|9526.8|3
1640104640000|2021-12-21 16:37:20|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1640104650000|2021-12-21 16:37:30|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9537|9527|4
1640104670000|2021-12-21 16:37:50|9540|9530|9541|9531|9541.4|9531.4|9540|9530|6
1640104680000|2021-12-21 16:38:00|9541.5|9531.5|9539.8|9529.8|9542.3|9532.3|9539.8|9529.8|11
1640104690000|2021-12-21 16:38:10|9540|9530|9543|9533|9543.8|9533.8|9540|9530|15
1640104700000|2021-12-21 16:38:20|9542.3|9532.3|9540.8|9530.8|9543|9533|9540.5|9530.5|9
1640104710000|2021-12-21 16:38:30|9540.3|9530.3|9540.5|9530.5|9540.5|9530.5|9539.3|9529.3|7
1640104720000|2021-12-21 16:38:40|9541|9531|9540.5|9530.5|9541|9531|9540.5|9530.5|2
1640104740000|2021-12-21 16:39:00|9540.8|9530.8|9541|9531|9541|9531|9540.8|9530.8|2
1640104750000|2021-12-21 16:39:10|9540.8|9530.8|9541|9531|9541|9531|9540.5|9530.5|3
1640104760000|2021-12-21 16:39:20|9541.5|9531.5|9541.5|9531.5|9542.3|9532.3|9541.5|9531.5|3
1640104770000|2021-12-21 16:39:30|9541|9531|9540.8|9530.8|9541|9531|9540.8|9530.8|2
1640104790000|2021-12-21 16:39:50|9541.3|9531.3|9541|9531|9541.3|9531.3|9540.5|9530.5|6
1640104800000|2021-12-21 16:40:00|9540.8|9530.8|9537.3|9527.3|9541|9531|9537.3|9527.3|9
1640104810000|2021-12-21 16:40:10|9537.5|9527.5|9537.8|9527.8|9537.8|9527.8|9537.5|9527.5|2
1640104820000|2021-12-21 16:40:20|9538.5|9528.5|9539|9529|9539.5|9529.5|9538.5|9528.5|7
1640104830000|2021-12-21 16:40:30|9539.3|9529.3|9538.8|9528.8|9539.3|9529.3|9537.5|9527.5|5
1640104840000|2021-12-21 16:40:40|9539|9529|9537.5|9527.5|9539|9529|9537.5|9527.5|7
1640104850000|2021-12-21 16:40:50|9538|9528|9537|9527|9538.3|9528.3|9537|9527|5
1640104860000|2021-12-21 16:41:00|9537.5|9527.5|9539.3|9529.3|9539.3|9529.3|9537.5|9527.5|7
1640104870000|2021-12-21 16:41:10|9539|9529|9539.3|9529.3|9540.3|9530.3|9538.8|9528.8|10
1640104880000|2021-12-21 16:41:20|9539.5|9529.5|9539.3|9529.3|9540.3|9530.3|9538.8|9528.8|11
1640104890000|2021-12-21 16:41:30|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9539.3|9529.3|4
1640104900000|2021-12-21 16:41:40|9539.5|9529.5|9539.8|9529.8|9540|9530|9539.5|9529.5|10
1640104910000|2021-12-21 16:41:50|9539|9529|9538.5|9528.5|9540|9530|9538.5|9528.5|14
1640104920000|2021-12-21 16:42:00|9538.3|9528.3|9537.3|9527.3|9538.3|9528.3|9537|9527|10
1640104930000|2021-12-21 16:42:10|9537.5|9527.5|9538.3|9528.3|9539.3|9529.3|9537|9527|17
1640104940000|2021-12-21 16:42:20|9538|9528|9538.5|9528.5|9538.8|9528.8|9536.3|9526.3|12
1640104950000|2021-12-21 16:42:30|9538.8|9528.8|9535|9525|9538.8|9528.8|9535|9525|8
1640104960000|2021-12-21 16:42:40|9535.3|9525.3|9536.3|9526.3|9536.3|9526.3|9535.3|9525.3|7
1640104970000|2021-12-21 16:42:50|9536|9526|9536|9526|9536|9526|9535|9525|5
1640104980000|2021-12-21 16:43:00|9535.8|9525.8|9535.3|9525.3|9536.5|9526.5|9535|9525|8
1640104990000|2021-12-21 16:43:10|9535|9525|9534.3|9524.3|9535.5|9525.5|9534.3|9524.3|10
1640105000000|2021-12-21 16:43:20|9534.5|9524.5|9534.8|9524.8|9535.1|9525.1|9534.5|9524.5|7
1640105010000|2021-12-21 16:43:30|9535|9525|9534.5|9524.5|9535|9525|9534.5|9524.5|5
1640105030000|2021-12-21 16:43:50|9534.8|9524.8|9534.5|9524.5|9535|9525|9534.5|9524.5|4
1640105040000|2021-12-21 16:44:00|9533.8|9523.8|9532.5|9522.5|9533.8|9523.8|9531.8|9521.8|9
1640105050000|2021-12-21 16:44:10|9532.8|9522.8|9531.3|9521.3|9533.8|9523.8|9530|9520|19
1640105060000|2021-12-21 16:44:20|9529.5|9519.5|9530|9520|9531|9521|9529.3|9519.3|21
1640105070000|2021-12-21 16:44:30|9529.8|9519.8|9531.5|9521.5|9531.5|9521.5|9529.8|9519.8|14
1640105080000|2021-12-21 16:44:40|9531.8|9521.8|9533.3|9523.3|9533.3|9523.3|9531.3|9521.3|9
1640105090000|2021-12-21 16:44:50|9534|9524|9534.5|9524.5|9534.5|9524.5|9533.3|9523.3|9
1640105100000|2021-12-21 16:45:00|9534.3|9524.3|9534.5|9524.5|9535.5|9525.5|9533.3|9523.3|23
1640105110000|2021-12-21 16:45:10|9534.3|9524.3|9534|9524|9534.5|9524.5|9533.8|9523.8|19
1640105120000|2021-12-21 16:45:20|9534.3|9524.3|9533.5|9523.5|9534.5|9524.5|9533.3|9523.3|16
1640105130000|2021-12-21 16:45:30|9534|9524|9534.3|9524.3|9534.3|9524.3|9533.3|9523.3|15
1640105140000|2021-12-21 16:45:40|9534.5|9524.5|9536|9526|9536.8|9526.8|9534.5|9524.5|13
1640105150000|2021-12-21 16:45:50|9536.3|9526.3|9537.3|9527.3|9537.5|9527.5|9536|9526|11
1640105160000|2021-12-21 16:46:00|9537.5|9527.5|9542.5|9532.5|9542.5|9532.5|9537.5|9527.5|23
1640105170000|2021-12-21 16:46:10|9542.3|9532.3|9540.3|9530.3|9542.3|9532.3|9539.5|9529.5|8
1640105180000|2021-12-21 16:46:20|9540.8|9530.8|9541.5|9531.5|9541.5|9531.5|9540.3|9530.3|14
1640105190000|2021-12-21 16:46:30|9541.8|9531.8|9542.8|9532.8|9542.8|9532.8|9541.5|9531.5|13
1640105200000|2021-12-21 16:46:40|9543|9533|9543.3|9533.3|9543.5|9533.5|9542.8|9532.8|8
1640105210000|2021-12-21 16:46:50|9543.5|9533.5|9541|9531|9544|9534|9541|9531|14
1640105220000|2021-12-21 16:47:00|9540.8|9530.8|9541|9531|9541|9531|9540.5|9530.5|8
1640105230000|2021-12-21 16:47:10|9541.5|9531.5|9541.8|9531.8|9541.8|9531.8|9540.8|9530.8|13
1640105240000|2021-12-21 16:47:20|9542|9532|9543|9533|9543.3|9533.3|9541.8|9531.8|11
1640105250000|2021-12-21 16:47:30|9543.3|9533.3|9542|9532|9543.8|9533.8|9541.3|9531.3|16
1640105260000|2021-12-21 16:47:40|9542.3|9532.3|9542|9532|9543|9533|9542|9532|9
1640105270000|2021-12-21 16:47:50|9542.3|9532.3|9541.3|9531.3|9542.3|9532.3|9541.3|9531.3|11
1640105280000|2021-12-21 16:48:00|9541|9531|9541.3|9531.3|9541.5|9531.5|9540.8|9530.8|9
1640105290000|2021-12-21 16:48:10|9540.8|9530.8|9538.8|9528.8|9541.5|9531.5|9535.5|9525.5|16
1640105300000|2021-12-21 16:48:20|9538.5|9528.5|9537|9527|9538.5|9528.5|9537|9527|15
1640105310000|2021-12-21 16:48:30|9537.3|9527.3|9536.3|9526.3|9539|9529|9536.1|9526.1|14
1640105320000|2021-12-21 16:48:40|9536.8|9526.8|9535|9525|9536.8|9526.8|9534|9524|14
1640105330000|2021-12-21 16:48:50|9535.3|9525.3|9535.3|9525.3|9535.5|9525.5|9535|9525|7
1640105340000|2021-12-21 16:49:00|9535|9525|9535.3|9525.3|9535.3|9525.3|9535|9525|2
1640105350000|2021-12-21 16:49:10|9535.5|9525.5|9535.3|9525.3|9535.5|9525.5|9535.3|9525.3|2
1640105360000|2021-12-21 16:49:20|9535|9525|9535.8|9525.8|9535.8|9525.8|9535|9525|4
1640105370000|2021-12-21 16:49:30|9536|9526|9533|9523|9536|9526|9533|9523|11
1640105380000|2021-12-21 16:49:40|9533.3|9523.3|9533.8|9523.8|9534.3|9524.3|9533|9523|8
1640105390000|2021-12-21 16:49:50|9534|9524|9533.5|9523.5|9534|9524|9533.5|9523.5|9
1640105400000|2021-12-21 16:50:00|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|1
1640105410000|2021-12-21 16:50:10|9533|9523|9533.8|9523.8|9534.5|9524.5|9533|9523|6
1640105420000|2021-12-21 16:50:20|9534|9524|9533.5|9523.5|9534|9524|9533.5|9523.5|3
1640105430000|2021-12-21 16:50:30|9533.8|9523.8|9533|9523|9533.8|9523.8|9533|9523|7
1640105440000|2021-12-21 16:50:40|9531.9|9521.9|9533|9523|9533|9523|9531|9521|11
1640105450000|2021-12-21 16:50:50|9533.3|9523.3|9532|9522|9533.3|9523.3|9530.8|9520.8|16
1640105460000|2021-12-21 16:51:00|9532.3|9522.3|9531.8|9521.8|9532.3|9522.3|9531.8|9521.8|5
1640105470000|2021-12-21 16:51:10|9530.8|9520.8|9530.8|9520.8|9531.8|9521.8|9530.8|9520.8|12
1640105480000|2021-12-21 16:51:20|9531.3|9521.3|9531|9521|9531.5|9521.5|9531|9521|4
1640105490000|2021-12-21 16:51:30|9531.3|9521.3|9530|9520|9532.3|9522.3|9530|9520|10
1640105500000|2021-12-21 16:51:40|9529.9|9519.9|9529.5|9519.5|9529.9|9519.9|9529.5|9519.5|4
1640105510000|2021-12-21 16:51:50|9529.3|9519.3|9528|9518|9529.3|9519.3|9527.5|9517.5|11
1640105520000|2021-12-21 16:52:00|9527.8|9517.8|9528|9518|9528|9518|9527.5|9517.5|4
1640105530000|2021-12-21 16:52:10|9527.8|9517.8|9527|9517|9527.8|9517.8|9527|9517|7
1640105540000|2021-12-21 16:52:20|9527.3|9517.3|9526.3|9516.3|9527.3|9517.3|9526.3|9516.3|8
1640105550000|2021-12-21 16:52:30|9526.8|9516.8|9527.3|9517.3|9527.3|9517.3|9526.8|9516.8|3
1640105560000|2021-12-21 16:52:40|9527|9517|9524.8|9514.8|9527|9517|9524.5|9514.5|8
1640105570000|2021-12-21 16:52:50|9525|9515|9525.3|9515.3|9525.3|9515.3|9525|9515|4
1640105580000|2021-12-21 16:53:00|9525|9515|9525.3|9515.3|9525.3|9515.3|9525|9515|8
1640105590000|2021-12-21 16:53:10|9525.5|9515.5|9526.6|9516.6|9527.5|9517.5|9525.5|9515.5|11
1640105600000|2021-12-21 16:53:20|9526.1|9516.1|9527.3|9517.3|9528|9518|9526.1|9516.1|8
1640105610000|2021-12-21 16:53:30|9527|9517|9528|9518|9529|9519|9527|9517|9
1640105620000|2021-12-21 16:53:40|9528.5|9518.5|9528.5|9518.5|9528.8|9518.8|9528.5|9518.5|3
1640105630000|2021-12-21 16:53:50|9528.8|9518.8|9528.5|9518.5|9528.8|9518.8|9528.5|9518.5|2
1640105640000|2021-12-21 16:54:00|9528|9518|9526|9516|9528|9518|9526|9516|3
1640105650000|2021-12-21 16:54:10|9525.8|9515.8|9526.8|9516.8|9526.8|9516.8|9525.8|9515.8|3
1640105660000|2021-12-21 16:54:20|9527|9517|9526|9516|9527.3|9517.3|9526|9516|5
1640105670000|2021-12-21 16:54:30|9525.3|9515.3|9525|9515|9526|9516|9525|9515|11
1640105680000|2021-12-21 16:54:40|9525.3|9515.3|9525|9515|9525.5|9515.5|9524.8|9514.8|7
1640105690000|2021-12-21 16:54:50|9524.5|9514.5|9525.8|9515.8|9525.8|9515.8|9524.5|9514.5|9
1640105700000|2021-12-21 16:55:00|9525|9515|9524.8|9514.8|9525|9515|9523.5|9513.5|9
1640105710000|2021-12-21 16:55:10|9525|9515|9527.3|9517.3|9527.3|9517.3|9525|9515|6
1640105720000|2021-12-21 16:55:20|9526.5|9516.5|9526.5|9516.5|9527.3|9517.3|9526.5|9516.5|9
1640105730000|2021-12-21 16:55:30|9526.8|9516.8|9527|9517|9527|9517|9526.5|9516.5|6
1640105740000|2021-12-21 16:55:40|9526.8|9516.8|9527|9517|9527|9517|9526.8|9516.8|2
1640105750000|2021-12-21 16:55:50|9527.3|9517.3|9527|9517|9527.3|9517.3|9527|9517|2
1640105760000|2021-12-21 16:56:00|9527.3|9517.3|9529.8|9519.8|9529.8|9519.8|9526.5|9516.5|8
1640105770000|2021-12-21 16:56:10|9529.6|9519.6|9529.8|9519.8|9530|9520|9529.3|9519.3|8
1640105780000|2021-12-21 16:56:20|9530|9520|9530|9520|9530|9520|9529.8|9519.8|3
1640105790000|2021-12-21 16:56:30|9529.5|9519.5|9529.8|9519.8|9530|9520|9528.8|9518.8|8
1640105800000|2021-12-21 16:56:40|9529.5|9519.5|9529.5|9519.5|9529.8|9519.8|9529|9519|7
1640105810000|2021-12-21 16:56:50|9529.3|9519.3|9529|9519|9529.5|9519.5|9528.8|9518.8|7
1640105820000|2021-12-21 16:57:00|9529.5|9519.5|9529.3|9519.3|9529.5|9519.5|9527|9517|15
1640105830000|2021-12-21 16:57:10|9529.5|9519.5|9530.8|9520.8|9530.8|9520.8|9529.3|9519.3|11
1640105840000|2021-12-21 16:57:20|9530.5|9520.5|9529.5|9519.5|9530.5|9520.5|9528.5|9518.5|9
1640105850000|2021-12-21 16:57:30|9529|9519|9531.3|9521.3|9531.5|9521.5|9529|9519|10
1640105860000|2021-12-21 16:57:40|9531|9521|9531|9521|9531.3|9521.3|9530.5|9520.5|16
1640105870000|2021-12-21 16:57:50|9530.8|9520.8|9531.8|9521.8|9531.8|9521.8|9530.8|9520.8|10
1640105880000|2021-12-21 16:58:00|9531|9521|9528.5|9518.5|9531|9521|9528.5|9518.5|12
1640105890000|2021-12-21 16:58:10|9528.8|9518.8|9528|9518|9528.8|9518.8|9528|9518|12
1640105900000|2021-12-21 16:58:20|9528.8|9518.8|9529.3|9519.3|9530.3|9520.3|9528.8|9518.8|9
1640105910000|2021-12-21 16:58:30|9529.5|9519.5|9527.8|9517.8|9530|9520|9527.5|9517.5|13
1640105920000|2021-12-21 16:58:40|9528|9518|9528.3|9518.3|9529.5|9519.5|9528|9518|10
1640105930000|2021-12-21 16:58:50|9528.8|9518.8|9528.3|9518.3|9528.8|9518.8|9527.5|9517.5|9
1640105940000|2021-12-21 16:59:00|9528.5|9518.5|9529.5|9519.5|9529.8|9519.8|9528|9518|8
1640105950000|2021-12-21 16:59:10|9529.8|9519.8|9530|9520|9530|9520|9529.3|9519.3|16
1640105960000|2021-12-21 16:59:20|9529.8|9519.8|9529.8|9519.8|9530.5|9520.5|9529.5|9519.5|8
1640105970000|2021-12-21 16:59:30|9529.5|9519.5|9530.5|9520.5|9530.5|9520.5|9529|9519|15
1640105980000|2021-12-21 16:59:40|9530.3|9520.3|9530.3|9520.3|9531|9521|9530|9520|13
1640105990000|2021-12-21 16:59:50|9530.5|9520.5|9530.5|9520.5|9530.8|9520.8|9530.3|9520.3|8
1640106000000|2021-12-21 17:00:00|9530.3|9520.3|9533|9523|9533|9523|9530.3|9520.3|14
1640106010000|2021-12-21 17:00:10|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9532.5|9522.5|2
1640106020000|2021-12-21 17:00:20|9532.3|9522.3|9531.8|9521.8|9532.3|9522.3|9530.8|9520.8|7
1640106030000|2021-12-21 17:00:30|9531.3|9521.3|9532|9522|9532.3|9522.3|9531.3|9521.3|4
1640106040000|2021-12-21 17:00:40|9531.8|9521.8|9532|9522|9532|9522|9531|9521|6
1640106050000|2021-12-21 17:00:50|9531.8|9521.8|9531|9521|9532|9522|9531|9521|5
1640106060000|2021-12-21 17:01:00|9531.3|9521.3|9532|9522|9532.5|9522.5|9531.3|9521.3|8
1640106070000|2021-12-21 17:01:10|9532.3|9522.3|9533|9523|9533|9523|9532|9522|10
1640106080000|2021-12-21 17:01:20|9533.5|9523.5|9533.3|9523.3|9533.8|9523.8|9533.3|9523.3|3
1640106090000|2021-12-21 17:01:30|9532.8|9522.8|9533.3|9523.3|9533.3|9523.3|9532.8|9522.8|2
1640106120000|2021-12-21 17:02:00|9532.8|9522.8|9533.3|9523.3|9533.3|9523.3|9532.8|9522.8|3
1640106130000|2021-12-21 17:02:10|9532.8|9522.8|9533.3|9523.3|9533.3|9523.3|9532.8|9522.8|2
1640106140000|2021-12-21 17:02:20|9533.8|9523.8|9534.3|9524.3|9534.3|9524.3|9533.8|9523.8|4
1640106150000|2021-12-21 17:02:30|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.5|9524.5|3
1640106160000|2021-12-21 17:02:40|9534.5|9524.5|9534.3|9524.3|9534.5|9524.5|9534.3|9524.3|2
1640106200000|2021-12-21 17:03:20|9534.5|9524.5|9534.8|9524.8|9535|9525|9534.5|9524.5|4
1640106210000|2021-12-21 17:03:30|9534.3|9524.3|9532.3|9522.3|9534.3|9524.3|9532.3|9522.3|7
1640106220000|2021-12-21 17:03:40|9532.5|9522.5|9527.5|9517.5|9532.5|9522.5|9527.5|9517.5|8
1640106230000|2021-12-21 17:03:50|9527.8|9517.8|9525.8|9515.8|9528.5|9518.5|9525.8|9515.8|12
1640106240000|2021-12-21 17:04:00|9525.5|9515.5|9527|9517|9529|9519|9525.5|9515.5|16
1640106250000|2021-12-21 17:04:10|9526.8|9516.8|9525|9515|9526.8|9516.8|9524.5|9514.5|15
1640106260000|2021-12-21 17:04:20|9524.8|9514.8|9525|9515|9525.3|9515.3|9524.5|9514.5|5
1640106270000|2021-12-21 17:04:30|9525.3|9515.3|9524.8|9514.8|9525.5|9515.5|9524.8|9514.8|10
1640106280000|2021-12-21 17:04:40|9524.5|9514.5|9525.8|9515.8|9526.3|9516.3|9524.5|9514.5|5
1640106290000|2021-12-21 17:04:50|9525.3|9515.3|9525.3|9515.3|9525.5|9515.5|9525|9515|8
1640106300000|2021-12-21 17:05:00|9524.8|9514.8|9521.3|9511.3|9524.8|9514.8|9521.3|9511.3|8
1640106310000|2021-12-21 17:05:10|9521|9511|9521|9511|9521|9511|9519.8|9509.8|7
1640106320000|2021-12-21 17:05:20|9520.8|9510.8|9521.3|9511.3|9521.5|9511.5|9520.8|9510.8|7
1640106330000|2021-12-21 17:05:30|9521.5|9511.5|9526.3|9516.3|9526.3|9516.3|9521.5|9511.5|9
1640106340000|2021-12-21 17:05:40|9526.5|9516.5|9527.5|9517.5|9527.5|9517.5|9526|9516|6
1640106350000|2021-12-21 17:05:50|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|1
1640106360000|2021-12-21 17:06:00|9527|9517|9527.5|9517.5|9527.5|9517.5|9527|9517|3
1640106370000|2021-12-21 17:06:10|9527.8|9517.8|9529|9519|9529.3|9519.3|9527.8|9517.8|16
1640106380000|2021-12-21 17:06:20|9529.3|9519.3|9527.3|9517.3|9529.5|9519.5|9527|9517|9
1640106390000|2021-12-21 17:06:30|9527|9517|9527.3|9517.3|9527.3|9517.3|9527|9517|2
1640106400000|2021-12-21 17:06:40|9527.5|9517.5|9528.3|9518.3|9528.3|9518.3|9527.5|9517.5|3
1640106410000|2021-12-21 17:06:50|9528.5|9518.5|9528|9518|9529|9519|9528|9518|6
1640106420000|2021-12-21 17:07:00|9528.5|9518.5|9528.3|9518.3|9528.5|9518.5|9528|9518|7
1640106430000|2021-12-21 17:07:10|9528.5|9518.5|9529.3|9519.3|9529.3|9519.3|9528.5|9518.5|3
1640106440000|2021-12-21 17:07:20|9529.5|9519.5|9529|9519|9530|9520|9528.8|9518.8|5
1640106450000|2021-12-21 17:07:30|9529.3|9519.3|9529.3|9519.3|9529.8|9519.8|9529|9519|6
1640106460000|2021-12-21 17:07:40|9529|9519|9529|9519|9530.3|9520.3|9528.8|9518.8|8
1640106470000|2021-12-21 17:07:50|9529.3|9519.3|9529|9519|9529.3|9519.3|9529|9519|2
1640106480000|2021-12-21 17:08:00|9529.3|9519.3|9530|9520|9530|9520|9529.3|9519.3|6
1640106490000|2021-12-21 17:08:10|9529.8|9519.8|9529.8|9519.8|9530.3|9520.3|9529.8|9519.8|8
1640106500000|2021-12-21 17:08:20|9528.8|9518.8|9525.5|9515.5|9528.8|9518.8|9525.5|9515.5|8
1640106510000|2021-12-21 17:08:30|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|1
1640106520000|2021-12-21 17:08:40|9525.5|9515.5|9524.5|9514.5|9525.5|9515.5|9524.3|9514.3|6
1640106530000|2021-12-21 17:08:50|9524|9514|9524|9514|9524.5|9514.5|9524|9514|7
1640106540000|2021-12-21 17:09:00|9523|9513|9525|9515|9525|9515|9523|9513|8
1640106550000|2021-12-21 17:09:10|9524.5|9514.5|9525.5|9515.5|9525.8|9515.8|9524.5|9514.5|5
1640106560000|2021-12-21 17:09:20|9524.8|9514.8|9525|9515|9525|9515|9524.8|9514.8|2
1640106570000|2021-12-21 17:09:30|9525.3|9515.3|9524.8|9514.8|9525.3|9515.3|9524.8|9514.8|7
1640106580000|2021-12-21 17:09:40|9524.5|9514.5|9524.5|9514.5|9524.8|9514.8|9524.5|9514.5|5
1640106590000|2021-12-21 17:09:50|9524.8|9514.8|9524.5|9514.5|9524.8|9514.8|9524.5|9514.5|8
1640106610000|2021-12-21 17:10:10|9524.3|9514.3|9523.8|9513.8|9524.3|9514.3|9523.8|9513.8|2
1640106620000|2021-12-21 17:10:20|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523|9513|4
1640106630000|2021-12-21 17:10:30|9523.8|9513.8|9522.5|9512.5|9523.8|9513.8|9522.5|9512.5|6
1640106640000|2021-12-21 17:10:40|9522.3|9512.3|9525.3|9515.3|9525.5|9515.5|9522.3|9512.3|6
1640106650000|2021-12-21 17:10:50|9525.5|9515.5|9524|9514|9527.5|9517.5|9524|9514|11
1640106660000|2021-12-21 17:11:00|9523|9513|9521.8|9511.8|9523|9513|9521.8|9511.8|6
1640106670000|2021-12-21 17:11:10|9521.5|9511.5|9522.5|9512.5|9522.5|9512.5|9521.5|9511.5|5
1640106680000|2021-12-21 17:11:20|9523.4|9513.4|9526.5|9516.5|9527|9517|9523.4|9513.4|7
1640106690000|2021-12-21 17:11:30|9526.6|9516.6|9526.8|9516.8|9526.8|9516.8|9525.8|9515.8|5
1640106700000|2021-12-21 17:11:40|9526.5|9516.5|9527|9517|9527|9517|9526.5|9516.5|3
1640106710000|2021-12-21 17:11:50|9527.3|9517.3|9528.5|9518.5|9528.8|9518.8|9527.3|9517.3|7
1640106720000|2021-12-21 17:12:00|9527.5|9517.5|9527.5|9517.5|9530.5|9520.5|9527.3|9517.3|8
1640106730000|2021-12-21 17:12:10|9528.8|9518.8|9528|9518|9528.8|9518.8|9527.8|9517.8|4
1640106740000|2021-12-21 17:12:20|9528.8|9518.8|9527.3|9517.3|9528.8|9518.8|9527.3|9517.3|6
1640106750000|2021-12-21 17:12:30|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|1
1640106760000|2021-12-21 17:12:40|9528.5|9518.5|9528.3|9518.3|9528.8|9518.8|9527.5|9517.5|7
1640106770000|2021-12-21 17:12:50|9528.8|9518.8|9531|9521|9531|9521|9528.8|9518.8|5
1640106780000|2021-12-21 17:13:00|9530.8|9520.8|9530.8|9520.8|9531|9521|9530.5|9520.5|6
1640106790000|2021-12-21 17:13:10|9530.5|9520.5|9530.3|9520.3|9530.5|9520.5|9530.3|9520.3|4
1640106800000|2021-12-21 17:13:20|9530.5|9520.5|9531.8|9521.8|9531.8|9521.8|9530.5|9520.5|7
1640106810000|2021-12-21 17:13:30|9531.5|9521.5|9533.5|9523.5|9533.5|9523.5|9531.5|9521.5|6
1640106820000|2021-12-21 17:13:40|9533.3|9523.3|9533|9523|9533.3|9523.3|9533|9523|2
1640106830000|2021-12-21 17:13:50|9532.8|9522.8|9533|9523|9533|9523|9532.5|9522.5|4
1640106840000|2021-12-21 17:14:00|9532.5|9522.5|9532.8|9522.8|9533|9523|9532.5|9522.5|5
1640106850000|2021-12-21 17:14:10|9533|9523|9533|9523|9533|9523|9533|9523|1
1640106860000|2021-12-21 17:14:20|9532.8|9522.8|9533.5|9523.5|9533.5|9523.5|9532|9522|6
1640106870000|2021-12-21 17:14:30|9533.3|9523.3|9533.5|9523.5|9533.8|9523.8|9533.3|9523.3|4
1640106880000|2021-12-21 17:14:40|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9533.5|9523.5|2
1640106900000|2021-12-21 17:15:00|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9533.5|9523.5|2
1640106920000|2021-12-21 17:15:20|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9532.3|9522.3|6
1640106930000|2021-12-21 17:15:30|9532.8|9522.8|9532.5|9522.5|9533.3|9523.3|9532.5|9522.5|3
1640106940000|2021-12-21 17:15:40|9533|9523|9533.5|9523.5|9533.8|9523.8|9533|9523|4
1640106960000|2021-12-21 17:16:00|9533|9523|9532.8|9522.8|9533.3|9523.3|9532.8|9522.8|5
1640106980000|2021-12-21 17:16:20|9533|9523|9532.8|9522.8|9533|9523|9532.5|9522.5|3
1640106990000|2021-12-21 17:16:30|9532.5|9522.5|9533.8|9523.8|9533.8|9523.8|9532.5|9522.5|5
1640107020000|2021-12-21 17:17:00|9533.5|9523.5|9533|9523|9533.8|9523.8|9533|9523|4
1640107040000|2021-12-21 17:17:20|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|1
1640107060000|2021-12-21 17:17:40|9533|9523|9532.8|9522.8|9533|9523|9532.8|9522.8|2
1640107070000|2021-12-21 17:17:50|9532.5|9522.5|9532.8|9522.8|9533|9523|9532.3|9522.3|4
1640107080000|2021-12-21 17:18:00|9532.5|9522.5|9532.3|9522.3|9532.8|9522.8|9532.3|9522.3|10
1640107090000|2021-12-21 17:18:10|9532.5|9522.5|9532.3|9522.3|9532.8|9522.8|9532.3|9522.3|6
1640107100000|2021-12-21 17:18:20|9532|9522|9531.3|9521.3|9532.3|9522.3|9531.3|9521.3|6
1640107110000|2021-12-21 17:18:30|9532.4|9522.4|9533.9|9523.9|9533.9|9523.9|9532.4|9522.4|2
1640107120000|2021-12-21 17:18:40|9534.4|9524.4|9536.3|9526.3|9536.3|9526.3|9534.4|9524.4|4
1640107130000|2021-12-21 17:18:50|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1640107140000|2021-12-21 17:19:00|9536.3|9526.3|9536.3|9526.3|9536.5|9526.5|9536.3|9526.3|3
1640107150000|2021-12-21 17:19:10|9536.5|9526.5|9536.5|9526.5|9536.8|9526.8|9536.5|9526.5|3
1640107160000|2021-12-21 17:19:20|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1640107180000|2021-12-21 17:19:40|9536.5|9526.5|9536.8|9526.8|9536.8|9526.8|9536.5|9526.5|4
1640107200000|2021-12-21 17:20:00|9537|9527|9539.3|9529.3|9539.3|9529.3|9537|9527|8
1640107210000|2021-12-21 17:20:10|9539.5|9529.5|9540.3|9530.3|9540.5|9530.5|9539|9529|5
1640107220000|2021-12-21 17:20:20|9540.8|9530.8|9540.5|9530.5|9540.8|9530.8|9540.3|9530.3|3
1640107230000|2021-12-21 17:20:30|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1640107240000|2021-12-21 17:20:40|9539.5|9529.5|9539|9529|9540|9530|9539|9529|4
1640107250000|2021-12-21 17:20:50|9539.3|9529.3|9539|9529|9539.3|9529.3|9538.8|9528.8|4
1640107260000|2021-12-21 17:21:00|9538.8|9528.8|9539.3|9529.3|9539.3|9529.3|9538.8|9528.8|6
1640107270000|2021-12-21 17:21:10|9539.5|9529.5|9538.5|9528.5|9539.5|9529.5|9538.5|9528.5|4
1640107280000|2021-12-21 17:21:20|9538.8|9528.8|9541.1|9531.1|9541.1|9531.1|9538.8|9528.8|2
1640107300000|2021-12-21 17:21:40|9542|9532|9542|9532|9542|9532|9542|9532|1
1640107310000|2021-12-21 17:21:50|9539.9|9529.9|9538.1|9528.1|9539.9|9529.9|9538.1|9528.1|3
1640107320000|2021-12-21 17:22:00|9538.3|9528.3|9537.9|9527.9|9538.3|9528.3|9537.9|9527.9|3
1640107330000|2021-12-21 17:22:10|9537.8|9527.8|9537|9527|9537.8|9527.8|9537|9527|2
1640107360000|2021-12-21 17:22:40|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1640107370000|2021-12-21 17:22:50|9537|9527|9537|9527|9537.3|9527.3|9537|9527|3
1640107380000|2021-12-21 17:23:00|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1640107400000|2021-12-21 17:23:20|9537.8|9527.8|9537|9527|9537.8|9527.8|9537|9527|7
1640107410000|2021-12-21 17:23:30|9537.3|9527.3|9537|9527|9537.3|9527.3|9537|9527|2
1640107420000|2021-12-21 17:23:40|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1640107430000|2021-12-21 17:23:50|9537|9527|9537.8|9527.8|9537.8|9527.8|9537|9527|4
1640107450000|2021-12-21 17:24:10|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537.3|9527.3|2
1640107460000|2021-12-21 17:24:20|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1640107480000|2021-12-21 17:24:40|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1640107490000|2021-12-21 17:24:50|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537.3|9527.3|2
1640107500000|2021-12-21 17:25:00|9537.3|9527.3|9536|9526|9537.3|9527.3|9536|9526|3
1640107510000|2021-12-21 17:25:10|9536.3|9526.3|9537.3|9527.3|9537.5|9527.5|9536.3|9526.3|6
1640107550000|2021-12-21 17:25:50|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1640107560000|2021-12-21 17:26:00|9537.3|9527.3|9537.3|9527.3|9537.5|9527.5|9537.3|9527.3|3
1640107570000|2021-12-21 17:26:10|9537|9527|9536.5|9526.5|9537|9527|9536.5|9526.5|2
1640107580000|2021-12-21 17:26:20|9536.8|9526.8|9537.8|9527.8|9537.8|9527.8|9536.8|9526.8|2
1640107590000|2021-12-21 17:26:30|9537.5|9527.5|9536.8|9526.8|9537.5|9527.5|9536.8|9526.8|3
1640107610000|2021-12-21 17:26:50|9536.5|9526.5|9536|9526|9536.5|9526.5|9536|9526|2
1640107620000|2021-12-21 17:27:00|9536.3|9526.3|9537.3|9527.3|9537.3|9527.3|9536.3|9526.3|2
1640107640000|2021-12-21 17:27:20|9537.5|9527.5|9537.3|9527.3|9537.8|9527.8|9537|9527|8
1640107650000|2021-12-21 17:27:30|9537|9527|9536.8|9526.8|9537|9527|9536.8|9526.8|2
1640107660000|2021-12-21 17:27:40|9537|9527|9537.5|9527.5|9537.5|9527.5|9537|9527|2
1640107680000|2021-12-21 17:28:00|9537|9527|9537|9527|9537|9527|9537|9527|1
1640107690000|2021-12-21 17:28:10|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9536|9526|5
1640107700000|2021-12-21 17:28:20|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.5|9526.5|3
1640107710000|2021-12-21 17:28:30|9536.5|9526.5|9536|9526|9536.5|9526.5|9536|9526|3
1640107720000|2021-12-21 17:28:40|9536.3|9526.3|9535.5|9525.5|9536.3|9526.3|9535.5|9525.5|6
1640107730000|2021-12-21 17:28:50|9535.8|9525.8|9536|9526|9536|9526|9535.8|9525.8|2
1640107740000|2021-12-21 17:29:00|9535.8|9525.8|9537.8|9527.8|9537.8|9527.8|9535.8|9525.8|9
1640107750000|2021-12-21 17:29:10|9538|9528|9538|9528|9538|9528|9538|9528|1
1640107770000|2021-12-21 17:29:30|9538.3|9528.3|9538.5|9528.5|9538.5|9528.5|9538.3|9528.3|2
1640107790000|2021-12-21 17:29:50|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1640107800000|2021-12-21 17:30:00|9537.8|9527.8|9538.3|9528.3|9538.3|9528.3|9537.8|9527.8|2
1640107810000|2021-12-21 17:30:10|9538|9528|9541.1|9531.1|9541.1|9531.1|9537.5|9527.5|8
1640107830000|2021-12-21 17:30:30|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1640107850000|2021-12-21 17:30:50|9541.3|9531.3|9540.8|9530.8|9541.3|9531.3|9540.8|9530.8|2
1640107860000|2021-12-21 17:31:00|9540|9530|9537.5|9527.5|9540|9530|9537.5|9527.5|3
1640107870000|2021-12-21 17:31:10|9537.3|9527.3|9537.8|9527.8|9537.8|9527.8|9536.8|9526.8|4
1640107880000|2021-12-21 17:31:20|9537.5|9527.5|9537.3|9527.3|9537.8|9527.8|9537.3|9527.3|3
1640107890000|2021-12-21 17:31:30|9537|9527|9537|9527|9537|9527|9537|9527|1
1640107900000|2021-12-21 17:31:40|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.3|9526.3|4
1640107920000|2021-12-21 17:32:00|9536.5|9526.5|9536.8|9526.8|9536.8|9526.8|9536.3|9526.3|4
1640107930000|2021-12-21 17:32:10|9536.5|9526.5|9537.5|9527.5|9537.5|9527.5|9536.5|9526.5|2
1640107940000|2021-12-21 17:32:20|9537|9527|9537|9527|9537|9527|9537|9527|1
1640107960000|2021-12-21 17:32:40|9536.5|9526.5|9536.8|9526.8|9536.8|9526.8|9536.5|9526.5|4
1640107970000|2021-12-21 17:32:50|9536.5|9526.5|9536.8|9526.8|9536.8|9526.8|9536.3|9526.3|4
1640107990000|2021-12-21 17:33:10|9537.5|9527.5|9538.8|9528.8|9538.8|9528.8|9537.5|9527.5|2
1640108000000|2021-12-21 17:33:20|9538.5|9528.5|9538.3|9528.3|9538.8|9528.8|9538.3|9528.3|6
1640108010000|2021-12-21 17:33:30|9538.5|9528.5|9539|9529|9539|9529|9538.5|9528.5|2
1640108020000|2021-12-21 17:33:40|9539.3|9529.3|9539|9529|9540.3|9530.3|9539|9529|4
1640108030000|2021-12-21 17:33:50|9538.8|9528.8|9537.3|9527.3|9538.8|9528.8|9537.3|9527.3|2
1640108040000|2021-12-21 17:34:00|9538|9528|9537.8|9527.8|9538.3|9528.3|9537|9527|9
1640108060000|2021-12-21 17:34:20|9537.3|9527.3|9537|9527|9537.3|9527.3|9536.5|9526.5|3
1640108070000|2021-12-21 17:34:30|9536.5|9526.5|9537|9527|9537.8|9527.8|9536.5|9526.5|5
1640108080000|2021-12-21 17:34:40|9538.5|9528.5|9538.8|9528.8|9540.8|9530.8|9538.5|9528.5|6
1640108090000|2021-12-21 17:34:50|9539|9529|9538.8|9528.8|9539|9529|9538.8|9528.8|2
1640108100000|2021-12-21 17:35:00|9539|9529|9537.5|9527.5|9539|9529|9537.5|9527.5|5
1640108110000|2021-12-21 17:35:10|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537|9527|3
1640108120000|2021-12-21 17:35:20|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9537.3|9527.3|2
1640108130000|2021-12-21 17:35:30|9538.3|9528.3|9537|9527|9538.3|9528.3|9537|9527|2
1640108150000|2021-12-21 17:35:50|9537.8|9527.8|9540.3|9530.3|9540.3|9530.3|9537.8|9527.8|8
1640108160000|2021-12-21 17:36:00|9540|9530|9539.8|9529.8|9541.3|9531.3|9539.8|9529.8|9
1640108170000|2021-12-21 17:36:10|9540|9530|9540.3|9530.3|9541|9531|9539.5|9529.5|10
1640108180000|2021-12-21 17:36:20|9540.5|9530.5|9539.8|9529.8|9540.8|9530.8|9539.3|9529.3|7
1640108190000|2021-12-21 17:36:30|9540.3|9530.3|9539.8|9529.8|9540.3|9530.3|9539.5|9529.5|6
1640108210000|2021-12-21 17:36:50|9539.5|9529.5|9539.8|9529.8|9540|9530|9539.5|9529.5|6
1640108220000|2021-12-21 17:37:00|9540|9530|9539.8|9529.8|9540|9530|9539.8|9529.8|4
1640108230000|2021-12-21 17:37:10|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9539.3|9529.3|2
1640108240000|2021-12-21 17:37:20|9539.5|9529.5|9539.3|9529.3|9540|9530|9539|9529|11
1640108250000|2021-12-21 17:37:30|9539.5|9529.5|9539.8|9529.8|9539.8|9529.8|9539.5|9529.5|2
1640108260000|2021-12-21 17:37:40|9539.5|9529.5|9539|9529|9539.5|9529.5|9539|9529|3
1640108270000|2021-12-21 17:37:50|9538.8|9528.8|9538.8|9528.8|9540|9530|9538.8|9528.8|10
1640108280000|2021-12-21 17:38:00|9539|9529|9538.5|9528.5|9539.3|9529.3|9538.5|9528.5|5
1640108290000|2021-12-21 17:38:10|9538.3|9528.3|9538.5|9528.5|9538.5|9528.5|9538.3|9528.3|2
1640108300000|2021-12-21 17:38:20|9538.8|9528.8|9538.3|9528.3|9539|9529|9538.3|9528.3|5
1640108310000|2021-12-21 17:38:30|9538.5|9528.5|9539.8|9529.8|9540|9530|9538.5|9528.5|4
1640108320000|2021-12-21 17:38:40|9539.5|9529.5|9538.8|9528.8|9539.5|9529.5|9538.3|9528.3|8
1640108330000|2021-12-21 17:38:50|9539|9529|9539.3|9529.3|9539.3|9529.3|9538.8|9528.8|6
1640108340000|2021-12-21 17:39:00|9539|9529|9540|9530|9540|9530|9538.8|9528.8|3
1640108350000|2021-12-21 17:39:10|9539|9529|9538.5|9528.5|9539|9529|9538.5|9528.5|2
1640108360000|2021-12-21 17:39:20|9538.3|9528.3|9538.3|9528.3|9538.5|9528.5|9538.3|9528.3|3
1640108370000|2021-12-21 17:39:30|9538.5|9528.5|9538.8|9528.8|9539|9529|9538.5|9528.5|3
1640108380000|2021-12-21 17:39:40|9539|9529|9538.8|9528.8|9539|9529|9538.5|9528.5|4
1640108390000|2021-12-21 17:39:50|9538.5|9528.5|9538.3|9528.3|9538.5|9528.5|9538.3|9528.3|2
1640108400000|2021-12-21 17:40:00|9538.5|9528.5|9538|9528|9539|9529|9538|9528|6
1640108410000|2021-12-21 17:40:10|9538.8|9528.8|9542|9532|9542|9532|9538.3|9528.3|7
1640108420000|2021-12-21 17:40:20|9541.5|9531.5|9541.5|9531.5|9541.8|9531.8|9541.5|9531.5|3
1640108450000|2021-12-21 17:40:50|9542.3|9532.3|9542|9532|9542.8|9532.8|9542|9532|4
1640108460000|2021-12-21 17:41:00|9542.5|9532.5|9542.3|9532.3|9542.8|9532.8|9542.3|9532.3|4
1640108470000|2021-12-21 17:41:10|9542|9532|9542.3|9532.3|9542.3|9532.3|9542|9532|2
1640108480000|2021-12-21 17:41:20|9542.5|9532.5|9541.8|9531.8|9542.8|9532.8|9541.8|9531.8|6
1640108490000|2021-12-21 17:41:30|9542|9532|9542|9532|9542|9532|9542|9532|1
1640108500000|2021-12-21 17:41:40|9542.8|9532.8|9542.3|9532.3|9542.8|9532.8|9542.3|9532.3|4
1640108510000|2021-12-21 17:41:50|9542|9532|9542|9532|9542.3|9532.3|9541.8|9531.8|7
1640108520000|2021-12-21 17:42:00|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542|9532|3
1640108530000|2021-12-21 17:42:10|9542.5|9532.5|9542.5|9532.5|9542.8|9532.8|9542.3|9532.3|7
1640108540000|2021-12-21 17:42:20|9542.3|9532.3|9542|9532|9542.3|9532.3|9541.3|9531.3|4
1640108550000|2021-12-21 17:42:30|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1640108560000|2021-12-21 17:42:40|9543.3|9533.3|9544|9534|9544|9534|9543.3|9533.3|5
1640108570000|2021-12-21 17:42:50|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1640108580000|2021-12-21 17:43:00|9543.5|9533.5|9543.8|9533.8|9544|9534|9543.5|9533.5|4
1640108590000|2021-12-21 17:43:10|9543.5|9533.5|9543.5|9533.5|9543.8|9533.8|9543.5|9533.5|3
1640108600000|2021-12-21 17:43:20|9543.3|9533.3|9540|9530|9543.3|9533.3|9540|9530|5
1640108610000|2021-12-21 17:43:30|9540.3|9530.3|9540.8|9530.8|9540.8|9530.8|9539.8|9529.8|6
1640108620000|2021-12-21 17:43:40|9541|9531|9541|9531|9541|9531|9540|9530|9
1640108630000|2021-12-21 17:43:50|9539.8|9529.8|9540.8|9530.8|9541|9531|9539.3|9529.3|7
1640108640000|2021-12-21 17:44:00|9541|9531|9540.8|9530.8|9541|9531|9540.8|9530.8|2
1640108650000|2021-12-21 17:44:10|9540.5|9530.5|9540.8|9530.8|9540.8|9530.8|9540.5|9530.5|2
1640108660000|2021-12-21 17:44:20|9540.5|9530.5|9540.5|9530.5|9541|9531|9540|9530|7
1640108670000|2021-12-21 17:44:30|9541|9531|9542|9532|9542|9532|9540.5|9530.5|8
1640108680000|2021-12-21 17:44:40|9543.3|9533.3|9543.1|9533.1|9544|9534|9543.1|9533.1|4
1640108690000|2021-12-21 17:44:50|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.3|9532.3|3
1640108700000|2021-12-21 17:45:00|9542.8|9532.8|9543.5|9533.5|9543.8|9533.8|9542.8|9532.8|7
1640108710000|2021-12-21 17:45:10|9543.3|9533.3|9542.5|9532.5|9543.3|9533.3|9542.5|9532.5|2
1640108720000|2021-12-21 17:45:20|9542.3|9532.3|9542.8|9532.8|9544|9534|9542.3|9532.3|5
1640108730000|2021-12-21 17:45:30|9541.8|9531.8|9542.8|9532.8|9543|9533|9541.8|9531.8|7
1640108740000|2021-12-21 17:45:40|9544|9534|9542.8|9532.8|9544.3|9534.3|9542|9532|8
1640108750000|2021-12-21 17:45:50|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9541.8|9531.8|4
1640108770000|2021-12-21 17:46:10|9542|9532|9543.3|9533.3|9543.5|9533.5|9542|9532|6
1640108780000|2021-12-21 17:46:20|9543.5|9533.5|9543.3|9533.3|9543.5|9533.5|9543|9533|6
1640108790000|2021-12-21 17:46:30|9543|9533|9542.8|9532.8|9543|9533|9542.3|9532.3|5
1640108800000|2021-12-21 17:46:40|9542.3|9532.3|9541.3|9531.3|9542.5|9532.5|9541.3|9531.3|3
1640108810000|2021-12-21 17:46:50|9541.5|9531.5|9540.8|9530.8|9541.5|9531.5|9540.5|9530.5|5
1640108820000|2021-12-21 17:47:00|9540.5|9530.5|9540.3|9530.3|9540.8|9530.8|9540.3|9530.3|7
1640108830000|2021-12-21 17:47:10|9540.5|9530.5|9539.8|9529.8|9540.5|9530.5|9539.8|9529.8|3
1640108840000|2021-12-21 17:47:20|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9539|9529|5
1640108850000|2021-12-21 17:47:30|9539.5|9529.5|9540|9530|9540.3|9530.3|9539.5|9529.5|5
1640108860000|2021-12-21 17:47:40|9540.3|9530.3|9539.5|9529.5|9540.5|9530.5|9539.3|9529.3|5
1640108870000|2021-12-21 17:47:50|9539.8|9529.8|9540|9530|9540.3|9530.3|9539.8|9529.8|6
1640108880000|2021-12-21 17:48:00|9540.3|9530.3|9539.8|9529.8|9540.8|9530.8|9539.5|9529.5|6
1640108890000|2021-12-21 17:48:10|9539.5|9529.5|9540.3|9530.3|9540.8|9530.8|9539.5|9529.5|6
1640108900000|2021-12-21 17:48:20|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.3|9530.3|5
1640108910000|2021-12-21 17:48:30|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540|9530|3
1640108920000|2021-12-21 17:48:40|9540|9530|9540|9530|9540|9530|9540|9530|1
1640108930000|2021-12-21 17:48:50|9540.3|9530.3|9540|9530|9540.3|9530.3|9540|9530|2
1640108940000|2021-12-21 17:49:00|9540.3|9530.3|9540|9530|9540.3|9530.3|9540|9530|2
1640108950000|2021-12-21 17:49:10|9540.3|9530.3|9540|9530|9540.3|9530.3|9539.5|9529.5|5
1640108960000|2021-12-21 17:49:20|9540.3|9530.3|9540.8|9530.8|9541.5|9531.5|9540.3|9530.3|6
1640108970000|2021-12-21 17:49:30|9540.5|9530.5|9541|9531|9541|9531|9540.5|9530.5|2
1640108980000|2021-12-21 17:49:40|9541.5|9531.5|9541.5|9531.5|9541.8|9531.8|9541.5|9531.5|3
1640108990000|2021-12-21 17:49:50|9540.8|9530.8|9540.5|9530.5|9540.8|9530.8|9539.5|9529.5|5
1640109000000|2021-12-21 17:50:00|9540.3|9530.3|9540.5|9530.5|9540.5|9530.5|9540|9530|6
1640109010000|2021-12-21 17:50:10|9540.8|9530.8|9539.5|9529.5|9540.8|9530.8|9539.3|9529.3|6
1640109020000|2021-12-21 17:50:20|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.5|9529.5|5
1640109030000|2021-12-21 17:50:30|9540.3|9530.3|9539.5|9529.5|9540.5|9530.5|9539.3|9529.3|5
1640109040000|2021-12-21 17:50:40|9539.8|9529.8|9539.5|9529.5|9540.5|9530.5|9539.3|9529.3|6
1640109050000|2021-12-21 17:50:50|9539.8|9529.8|9539.3|9529.3|9540|9530|9539.3|9529.3|7
1640109060000|2021-12-21 17:51:00|9539.5|9529.5|9540.5|9530.5|9540.5|9530.5|9539.5|9529.5|6
1640109070000|2021-12-21 17:51:10|9540|9530|9540|9530|9540.3|9530.3|9540|9530|5
1640109080000|2021-12-21 17:51:20|9540.3|9530.3|9543.3|9533.3|9544|9534|9540.3|9530.3|8
1640109090000|2021-12-21 17:51:30|9542.5|9532.5|9543.5|9533.5|9543.8|9533.8|9542.5|9532.5|7
1640109100000|2021-12-21 17:51:40|9543.8|9533.8|9543.8|9533.8|9544|9534|9543.8|9533.8|3
1640109110000|2021-12-21 17:51:50|9543.5|9533.5|9543.3|9533.3|9543.5|9533.5|9542.5|9532.5|4
1640109120000|2021-12-21 17:52:00|9543.5|9533.5|9543.3|9533.3|9543.5|9533.5|9543.3|9533.3|2
1640109130000|2021-12-21 17:52:10|9542.5|9532.5|9543.3|9533.3|9543.3|9533.3|9542.5|9532.5|2
1640109140000|2021-12-21 17:52:20|9543|9533|9543.5|9533.5|9543.5|9533.5|9543|9533|10
1640109160000|2021-12-21 17:52:40|9543.3|9533.3|9543.5|9533.5|9543.8|9533.8|9543.3|9533.3|4
1640109170000|2021-12-21 17:52:50|9543.8|9533.8|9544.3|9534.3|9544.3|9534.3|9543.5|9533.5|5
1640109180000|2021-12-21 17:53:00|9544.5|9534.5|9544.3|9534.3|9544.5|9534.5|9544.3|9534.3|2
1640109200000|2021-12-21 17:53:20|9544|9534|9544|9534|9544|9534|9544|9534|1
1640109210000|2021-12-21 17:53:30|9544.3|9534.3|9543|9533|9544.3|9534.3|9543|9533|2
1640109220000|2021-12-21 17:53:40|9543.3|9533.3|9542.5|9532.5|9543.3|9533.3|9542.3|9532.3|4
1640109230000|2021-12-21 17:53:50|9542.8|9532.8|9543.5|9533.5|9543.5|9533.5|9542.8|9532.8|3
1640109240000|2021-12-21 17:54:00|9543.3|9533.3|9542|9532|9543.3|9533.3|9542|9532|4
1640109250000|2021-12-21 17:54:10|9542.3|9532.3|9542.8|9532.8|9542.8|9532.8|9542.3|9532.3|3
1640109260000|2021-12-21 17:54:20|9543|9533|9543.3|9533.3|9543.3|9533.3|9542.8|9532.8|4
1640109270000|2021-12-21 17:54:30|9543|9533|9543.3|9533.3|9543.3|9533.3|9543|9533|4
1640109280000|2021-12-21 17:54:40|9543|9533|9543|9533|9543|9533|9543|9533|1
1640109290000|2021-12-21 17:54:50|9543.3|9533.3|9543.5|9533.5|9544|9534|9543.3|9533.3|4
1640109300000|2021-12-21 17:55:00|9544|9534|9544.1|9534.1|9544.3|9534.3|9544|9534|5
1640109310000|2021-12-21 17:55:10|9544.4|9534.4|9547.1|9537.1|9547.1|9537.1|9544.4|9534.4|10
1640109320000|2021-12-21 17:55:20|9547.4|9537.4|9547.9|9537.9|9547.9|9537.9|9547.4|9537.4|2
1640109330000|2021-12-21 17:55:30|9548.1|9538.1|9549.1|9539.1|9549.1|9539.1|9547.9|9537.9|4
1640109340000|2021-12-21 17:55:40|9550|9540|9550.8|9540.8|9550.8|9540.8|9550|9540|5
1640109350000|2021-12-21 17:55:50|9551|9541|9551.1|9541.1|9551.1|9541.1|9551|9541|2
1640109370000|2021-12-21 17:56:10|9551.4|9541.4|9553.1|9543.1|9553.1|9543.1|9551.4|9541.4|4
1640109380000|2021-12-21 17:56:20|9553.4|9543.4|9552.9|9542.9|9553.4|9543.4|9552.9|9542.9|2
1640109390000|2021-12-21 17:56:30|9553.1|9543.1|9552.1|9542.1|9553.6|9543.6|9551.9|9541.9|9
1640109400000|2021-12-21 17:56:40|9551.9|9541.9|9552.4|9542.4|9552.4|9542.4|9551.9|9541.9|7
1640109410000|2021-12-21 17:56:50|9553.1|9543.1|9553.4|9543.4|9553.6|9543.6|9553.1|9543.1|4
1640109420000|2021-12-21 17:57:00|9552.6|9542.6|9553.1|9543.1|9553.1|9543.1|9552.6|9542.6|6
1640109440000|2021-12-21 17:57:20|9553.4|9543.4|9553.4|9543.4|9553.4|9543.4|9553.4|9543.4|1
1640109450000|2021-12-21 17:57:30|9553.6|9543.6|9553.1|9543.1|9553.9|9543.9|9553.1|9543.1|4
1640109460000|2021-12-21 17:57:40|9553.6|9543.6|9553.1|9543.1|9553.6|9543.6|9553.1|9543.1|4
1640109470000|2021-12-21 17:57:50|9552.9|9542.9|9553.1|9543.1|9553.1|9543.1|9552.9|9542.9|2
1640109480000|2021-12-21 17:58:00|9553.6|9543.6|9553.6|9543.6|9553.6|9543.6|9553.1|9543.1|5
1640109490000|2021-12-21 17:58:10|9553.9|9543.9|9553.6|9543.6|9553.9|9543.9|9553.6|9543.6|2
1640109500000|2021-12-21 17:58:20|9553.4|9543.4|9553.6|9543.6|9553.6|9543.6|9553.4|9543.4|2
1640109510000|2021-12-21 17:58:30|9553.4|9543.4|9556.8|9546.8|9556.9|9546.9|9553.1|9543.1|10
1640109520000|2021-12-21 17:58:40|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|1
1640109530000|2021-12-21 17:58:50|9556.6|9546.6|9557.6|9547.6|9557.6|9547.6|9556.6|9546.6|6
1640109540000|2021-12-21 17:59:00|9558.6|9548.6|9557.4|9547.4|9558.6|9548.6|9556.6|9546.6|18
1640109550000|2021-12-21 17:59:10|9556.9|9546.9|9557.1|9547.1|9557.1|9547.1|9555.6|9545.6|11
1640109560000|2021-12-21 17:59:20|9557.9|9547.9|9557.6|9547.6|9557.9|9547.9|9557.6|9547.6|2
1640134920000|2021-12-22 01:02:00|9548.3|9538.3|9547.9|9537.9|9548.3|9538.3|9546.9|9536.9|13
1640134930000|2021-12-22 01:02:10|9548.3|9538.3|9547.8|9537.8|9548.3|9538.3|9546.8|9536.8|11
1640134940000|2021-12-22 01:02:20|9547.5|9537.5|9545.5|9535.5|9547.5|9537.5|9545.5|9535.5|14
1640134950000|2021-12-22 01:02:30|9545.8|9535.8|9546.3|9536.3|9546.5|9536.5|9545.8|9535.8|7
1640134960000|2021-12-22 01:02:40|9546.5|9536.5|9547|9537|9547.5|9537.5|9545.8|9535.8|21
1640134970000|2021-12-22 01:02:50|9547.3|9537.3|9547.5|9537.5|9547.6|9537.6|9546.6|9536.6|15
1640134980000|2021-12-22 01:03:00|9547.6|9537.6|9553.6|9543.6|9554.1|9544.1|9547.6|9537.6|14
1640134990000|2021-12-22 01:03:10|9553.9|9543.9|9555.3|9545.3|9555.3|9545.3|9553.4|9543.4|14
1640135000000|2021-12-22 01:03:20|9555.9|9545.9|9554.5|9544.5|9556.9|9546.9|9554.5|9544.5|14
1640135010000|2021-12-22 01:03:30|9553.8|9543.8|9553.3|9543.3|9554|9544|9553|9543|14
1640135020000|2021-12-22 01:03:40|9553.5|9543.5|9552.3|9542.3|9553.5|9543.5|9552.1|9542.1|4
1640135030000|2021-12-22 01:03:50|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|1
1640135040000|2021-12-22 01:04:00|9552.4|9542.4|9552.9|9542.9|9552.9|9542.9|9552.4|9542.4|2
1640135050000|2021-12-22 01:04:10|9552.6|9542.6|9549.1|9539.1|9552.6|9542.6|9548.4|9538.4|11
1640135060000|2021-12-22 01:04:20|9549.4|9539.4|9550.8|9540.8|9551.1|9541.1|9549.4|9539.4|10
1640135070000|2021-12-22 01:04:30|9551.1|9541.1|9553.5|9543.5|9553.8|9543.8|9551.1|9541.1|9
1640135080000|2021-12-22 01:04:40|9553.8|9543.8|9552.6|9542.6|9553.8|9543.8|9552.6|9542.6|6
1640135090000|2021-12-22 01:04:50|9552.9|9542.9|9553.6|9543.6|9554|9544|9552.9|9542.9|6
1640135100000|2021-12-22 01:05:00|9553.9|9543.9|9549.9|9539.9|9554.9|9544.9|9549.6|9539.6|17
1640135120000|2021-12-22 01:05:20|9550.3|9540.3|9552.3|9542.3|9552.4|9542.4|9550.3|9540.3|5
1640135130000|2021-12-22 01:05:30|9552.4|9542.4|9553.9|9543.9|9554.3|9544.3|9552.4|9542.4|10
1640135140000|2021-12-22 01:05:40|9553.6|9543.6|9552.4|9542.4|9553.6|9543.6|9552.1|9542.1|12
1640135150000|2021-12-22 01:05:50|9552.1|9542.1|9552.1|9542.1|9552.6|9542.6|9552.1|9542.1|7
1640135160000|2021-12-22 01:06:00|9552|9542|9553.6|9543.6|9553.6|9543.6|9552|9542|10
1640135170000|2021-12-22 01:06:10|9553.9|9543.9|9555.6|9545.6|9556.6|9546.6|9553.9|9543.9|13
1640135180000|2021-12-22 01:06:20|9555.8|9545.8|9556.4|9546.4|9556.6|9546.6|9554.9|9544.9|9
1640135190000|2021-12-22 01:06:30|9556.8|9546.8|9554.4|9544.4|9557|9547|9553.9|9543.9|13
1640135200000|2021-12-22 01:06:40|9555|9545|9554.3|9544.3|9555|9545|9554.3|9544.3|7
1640135210000|2021-12-22 01:06:50|9554.5|9544.5|9555.4|9545.4|9555.6|9545.6|9554.5|9544.5|4
1640135220000|2021-12-22 01:07:00|9555.6|9545.6|9556.1|9546.1|9557.5|9547.5|9555.6|9545.6|9
1640135230000|2021-12-22 01:07:10|9556.4|9546.4|9559.6|9549.6|9559.6|9549.6|9556.4|9546.4|17
1640135240000|2021-12-22 01:07:20|9559.3|9549.3|9560.1|9550.1|9560.9|9550.9|9559.3|9549.3|6
1640135250000|2021-12-22 01:07:30|9560.4|9550.4|9560.9|9550.9|9561.4|9551.4|9560|9550|9
1640135260000|2021-12-22 01:07:40|9560.3|9550.3|9559|9549|9560.3|9550.3|9559|9549|3
1640135270000|2021-12-22 01:07:50|9558.4|9548.4|9558.1|9548.1|9559.1|9549.1|9558|9548|10
1640135280000|2021-12-22 01:08:00|9557.9|9547.9|9555.1|9545.1|9557.9|9547.9|9555.1|9545.1|13
1640135290000|2021-12-22 01:08:10|9554.8|9544.8|9555|9545|9555.1|9545.1|9554.6|9544.6|8
1640135300000|2021-12-22 01:08:20|9554.8|9544.8|9554.1|9544.1|9554.8|9544.8|9553.6|9543.6|4
1640135310000|2021-12-22 01:08:30|9553.9|9543.9|9554.1|9544.1|9554.6|9544.6|9553.9|9543.9|7
1640135320000|2021-12-22 01:08:40|9554.5|9544.5|9555.1|9545.1|9555.1|9545.1|9554.5|9544.5|8
1640135330000|2021-12-22 01:08:50|9555.5|9545.5|9557.4|9547.4|9557.4|9547.4|9555.5|9545.5|10
1640135340000|2021-12-22 01:09:00|9557.1|9547.1|9558.4|9548.4|9558.4|9548.4|9556.4|9546.4|8
1640135350000|2021-12-22 01:09:10|9558.5|9548.5|9558.1|9548.1|9558.5|9548.5|9557.1|9547.1|12
1640135360000|2021-12-22 01:09:20|9558|9548|9557.9|9547.9|9558.1|9548.1|9557.9|9547.9|3
1640135370000|2021-12-22 01:09:30|9557.5|9547.5|9557|9547|9558.1|9548.1|9556.5|9546.5|11
1640135380000|2021-12-22 01:09:40|9557.3|9547.3|9557.5|9547.5|9557.9|9547.9|9557.3|9547.3|6
1640135390000|2021-12-22 01:09:50|9557.3|9547.3|9557|9547|9557.6|9547.6|9557|9547|13
1640135400000|2021-12-22 01:10:00|9557.3|9547.3|9558.3|9548.3|9559.3|9549.3|9557.3|9547.3|12
1640135410000|2021-12-22 01:10:10|9559|9549|9558|9548|9559|9549|9558|9548|4
1640135420000|2021-12-22 01:10:20|9557.8|9547.8|9554.6|9544.6|9557.8|9547.8|9554.6|9544.6|10
1640135430000|2021-12-22 01:10:30|9554.9|9544.9|9556.1|9546.1|9556.9|9546.9|9554.9|9544.9|13
1640135440000|2021-12-22 01:10:40|9556.3|9546.3|9556.5|9546.5|9557.1|9547.1|9556.3|9546.3|9
1640135450000|2021-12-22 01:10:50|9556.3|9546.3|9556|9546|9557.4|9547.4|9556|9546|12
1640135460000|2021-12-22 01:11:00|9556.3|9546.3|9556.8|9546.8|9557|9547|9556.3|9546.3|10
1640135470000|2021-12-22 01:11:10|9557|9547|9559.6|9549.6|9559.6|9549.6|9557|9547|11
1640135480000|2021-12-22 01:11:20|9559.5|9549.5|9556.8|9546.8|9559.5|9549.5|9556.4|9546.4|11
1640135490000|2021-12-22 01:11:30|9557|9547|9557|9547|9557.8|9547.8|9557|9547|10
1640135500000|2021-12-22 01:11:40|9557.3|9547.3|9557.3|9547.3|9557.5|9547.5|9557|9547|4
1640135510000|2021-12-22 01:11:50|9557.5|9547.5|9555.9|9545.9|9558.1|9548.1|9555.6|9545.6|10
1640135520000|2021-12-22 01:12:00|9555.5|9545.5|9552.4|9542.4|9556.1|9546.1|9552.4|9542.4|12
1640135530000|2021-12-22 01:12:10|9552.6|9542.6|9553.8|9543.8|9554|9544|9552.6|9542.6|9
1640135540000|2021-12-22 01:12:20|9553|9543|9553.5|9543.5|9553.6|9543.6|9552.8|9542.8|9
1640135550000|2021-12-22 01:12:30|9553.3|9543.3|9552.8|9542.8|9554|9544|9552.8|9542.8|8
1640135560000|2021-12-22 01:12:40|9552.5|9542.5|9552.3|9542.3|9552.8|9542.8|9552.3|9542.3|5
1640135570000|2021-12-22 01:12:50|9552.5|9542.5|9553.5|9543.5|9554.5|9544.5|9552.5|9542.5|7
1640135580000|2021-12-22 01:13:00|9553.1|9543.1|9554|9544|9554|9544|9552.5|9542.5|6
1640135590000|2021-12-22 01:13:10|9554.9|9544.9|9553.8|9543.8|9554.9|9544.9|9553.1|9543.1|6
1640135600000|2021-12-22 01:13:20|9553.5|9543.5|9550.5|9540.5|9553.5|9543.5|9550.5|9540.5|3
1640135610000|2021-12-22 01:13:30|9550.8|9540.8|9551.3|9541.3|9551.3|9541.3|9550.5|9540.5|6
1640135620000|2021-12-22 01:13:40|9551|9541|9550.9|9540.9|9551.8|9541.8|9550.9|9540.9|7
1640135630000|2021-12-22 01:13:50|9550.6|9540.6|9549.8|9539.8|9550.6|9540.6|9549.8|9539.8|4
1640135640000|2021-12-22 01:14:00|9550|9540|9550.4|9540.4|9550.4|9540.4|9549.8|9539.8|6
1640135650000|2021-12-22 01:14:10|9550.5|9540.5|9550.4|9540.4|9550.9|9540.9|9550.4|9540.4|4
1640135660000|2021-12-22 01:14:20|9550.6|9540.6|9551.3|9541.3|9551.8|9541.8|9550.6|9540.6|8
1640135670000|2021-12-22 01:14:30|9551|9541|9549.8|9539.8|9551|9541|9549.8|9539.8|3
1640135680000|2021-12-22 01:14:40|9550|9540|9550.3|9540.3|9550.3|9540.3|9550|9540|6
1640135690000|2021-12-22 01:14:50|9550|9540|9549|9539|9550|9540|9549|9539|7
1640135700000|2021-12-22 01:15:00|9549.3|9539.3|9548.3|9538.3|9550.8|9540.8|9547.8|9537.8|12
1640135710000|2021-12-22 01:15:10|9548|9538|9547.4|9537.4|9548|9538|9547.3|9537.3|6
1640135720000|2021-12-22 01:15:20|9547.1|9537.1|9548.6|9538.6|9548.6|9538.6|9547.1|9537.1|6
1640135730000|2021-12-22 01:15:30|9548.9|9538.9|9548.8|9538.8|9548.9|9538.9|9548|9538|6
1640135740000|2021-12-22 01:15:40|9549|9539|9551.3|9541.3|9551.3|9541.3|9549|9539|13
1640135750000|2021-12-22 01:15:50|9551|9541|9549.8|9539.8|9552|9542|9549.8|9539.8|12
1640135760000|2021-12-22 01:16:00|9550.6|9540.6|9549.8|9539.8|9550.6|9540.6|9549.5|9539.5|6
1640135770000|2021-12-22 01:16:10|9550|9540|9549.3|9539.3|9550.3|9540.3|9549.3|9539.3|5
1640135780000|2021-12-22 01:16:20|9549.5|9539.5|9548.9|9538.9|9549.9|9539.9|9548.9|9538.9|7
1640135790000|2021-12-22 01:16:30|9548.5|9538.5|9547.4|9537.4|9548.5|9538.5|9547.4|9537.4|5
1640135800000|2021-12-22 01:16:40|9547|9537|9547.3|9537.3|9547.3|9537.3|9546.5|9536.5|5
1640135810000|2021-12-22 01:16:50|9546.9|9536.9|9545.8|9535.8|9547.3|9537.3|9545.8|9535.8|9
1640135820000|2021-12-22 01:17:00|9546|9536|9546|9536|9546|9536|9545.8|9535.8|3
1640135830000|2021-12-22 01:17:10|9545.8|9535.8|9546|9536|9546|9536|9545.6|9535.6|3
1640135840000|2021-12-22 01:17:20|9545.6|9535.6|9546|9536|9546.3|9536.3|9544.8|9534.8|6
1640135850000|2021-12-22 01:17:30|9544.6|9534.6|9546.3|9536.3|9546.3|9536.3|9544.6|9534.6|4
1640135860000|2021-12-22 01:17:40|9546.5|9536.5|9548.6|9538.6|9548.6|9538.6|9546.1|9536.1|9
1640135870000|2021-12-22 01:17:50|9548|9538|9546.5|9536.5|9548|9538|9546.5|9536.5|6
1640135880000|2021-12-22 01:18:00|9547.4|9537.4|9546.3|9536.3|9547.6|9537.6|9545.9|9535.9|12
1640135890000|2021-12-22 01:18:10|9546|9536|9545.9|9535.9|9546.3|9536.3|9545.9|9535.9|3
1640135900000|2021-12-22 01:18:20|9544.9|9534.9|9547.9|9537.9|9547.9|9537.9|9544.9|9534.9|6
1640135910000|2021-12-22 01:18:30|9547.5|9537.5|9548.3|9538.3|9548.4|9538.4|9547.3|9537.3|7
1640135920000|2021-12-22 01:18:40|9547.8|9537.8|9547.8|9537.8|9548.3|9538.3|9547.3|9537.3|7
1640135930000|2021-12-22 01:18:50|9548|9538|9547.9|9537.9|9548|9538|9547.3|9537.3|6
1640135940000|2021-12-22 01:19:00|9548.1|9538.1|9547.8|9537.8|9548.1|9538.1|9547.8|9537.8|3
1640135950000|2021-12-22 01:19:10|9548|9538|9545.8|9535.8|9548.3|9538.3|9545.8|9535.8|7
1640135960000|2021-12-22 01:19:20|9545.4|9535.4|9545.8|9535.8|9545.8|9535.8|9545.4|9535.4|2
1640135970000|2021-12-22 01:19:30|9545.5|9535.5|9545.1|9535.1|9546.4|9536.4|9545|9535|9
1640135980000|2021-12-22 01:19:40|9546.9|9536.9|9544.3|9534.3|9546.9|9536.9|9544.3|9534.3|7
1640135990000|2021-12-22 01:19:50|9545.1|9535.1|9544.5|9534.5|9545.1|9535.1|9544.5|9534.5|2
1640136000000|2021-12-22 01:20:00|9544.3|9534.3|9545.8|9535.8|9546.1|9536.1|9544.3|9534.3|8
1640136010000|2021-12-22 01:20:10|9546|9536|9545.8|9535.8|9546|9536|9545.8|9535.8|4
1640136020000|2021-12-22 01:20:20|9546.1|9536.1|9548.3|9538.3|9548.3|9538.3|9546.1|9536.1|6
1640136030000|2021-12-22 01:20:30|9548|9538|9548.8|9538.8|9548.8|9538.8|9547.4|9537.4|11
1640136040000|2021-12-22 01:20:40|9548.5|9538.5|9549.4|9539.4|9549.9|9539.9|9548.5|9538.5|7
1640136050000|2021-12-22 01:20:50|9549.6|9539.6|9549.8|9539.8|9549.8|9539.8|9549.5|9539.5|8
1640136060000|2021-12-22 01:21:00|9550.1|9540.1|9549.5|9539.5|9550.4|9540.4|9548.3|9538.3|15
1640136070000|2021-12-22 01:21:10|9549.8|9539.8|9549.5|9539.5|9549.8|9539.8|9549.5|9539.5|6
1640136080000|2021-12-22 01:21:20|9550|9540|9553.3|9543.3|9553.3|9543.3|9550|9540|11
1640136090000|2021-12-22 01:21:30|9552.9|9542.9|9553.1|9543.1|9553.3|9543.3|9552.9|9542.9|3
1640136110000|2021-12-22 01:21:50|9553.5|9543.5|9553.3|9543.3|9553.5|9543.5|9553.3|9543.3|2
1640136120000|2021-12-22 01:22:00|9553.5|9543.5|9553|9543|9553.5|9543.5|9550.5|9540.5|19
1640136130000|2021-12-22 01:22:10|9552.4|9542.4|9552|9542|9552.4|9542.4|9551.5|9541.5|5
1640136140000|2021-12-22 01:22:20|9551.6|9541.6|9550.9|9540.9|9551.6|9541.6|9550.9|9540.9|4
1640136150000|2021-12-22 01:22:30|9551.1|9541.1|9551.6|9541.6|9551.6|9541.6|9551.1|9541.1|3
1640136160000|2021-12-22 01:22:40|9551.9|9541.9|9551.6|9541.6|9551.9|9541.9|9551.6|9541.6|6
1640136170000|2021-12-22 01:22:50|9551.9|9541.9|9551.6|9541.6|9552|9542|9551|9541|6
1640136180000|2021-12-22 01:23:00|9551.4|9541.4|9550.3|9540.3|9551.4|9541.4|9549.3|9539.3|11
1640136190000|2021-12-22 01:23:10|9550.5|9540.5|9549.9|9539.9|9550.5|9540.5|9549.8|9539.8|3
1640136200000|2021-12-22 01:23:20|9549.5|9539.5|9549.8|9539.8|9550|9540|9549.5|9539.5|3
1640136220000|2021-12-22 01:23:40|9549.5|9539.5|9549.8|9539.8|9549.8|9539.8|9549.5|9539.5|2
1640136230000|2021-12-22 01:23:50|9549.4|9539.4|9547.5|9537.5|9549.4|9539.4|9547.3|9537.3|5
1640136240000|2021-12-22 01:24:00|9547.3|9537.3|9549.4|9539.4|9549.8|9539.8|9547.3|9537.3|11
1640136250000|2021-12-22 01:24:10|9549.1|9539.1|9548.3|9538.3|9549.1|9539.1|9548.3|9538.3|7
1640136260000|2021-12-22 01:24:20|9547|9537|9545.3|9535.3|9547|9537|9545.3|9535.3|4
1640136270000|2021-12-22 01:24:30|9545.1|9535.1|9544.9|9534.9|9545.4|9535.4|9544.8|9534.8|10
1640136280000|2021-12-22 01:24:40|9545.1|9535.1|9545.8|9535.8|9545.8|9535.8|9545|9535|6
1640136290000|2021-12-22 01:24:50|9545.5|9535.5|9550.5|9540.5|9550.5|9540.5|9545.5|9535.5|14
1640136300000|2021-12-22 01:25:00|9551.4|9541.4|9552.6|9542.6|9553.3|9543.3|9550.3|9540.3|17
1640136310000|2021-12-22 01:25:10|9552.4|9542.4|9551.6|9541.6|9552.4|9542.4|9551.6|9541.6|5
1640136320000|2021-12-22 01:25:20|9551.5|9541.5|9549.8|9539.8|9551.6|9541.6|9549.8|9539.8|10
1640136330000|2021-12-22 01:25:30|9550|9540|9549.8|9539.8|9550|9540|9549.5|9539.5|8
1640136340000|2021-12-22 01:25:40|9550|9540|9550.5|9540.5|9550.5|9540.5|9550|9540|3
1640136350000|2021-12-22 01:25:50|9550.8|9540.8|9551.5|9541.5|9551.8|9541.8|9550.8|9540.8|3
1640136360000|2021-12-22 01:26:00|9551.9|9541.9|9553.5|9543.5|9553.5|9543.5|9551.9|9541.9|5
1640136370000|2021-12-22 01:26:10|9553.1|9543.1|9553.3|9543.3|9553.3|9543.3|9552.8|9542.8|4
1640136380000|2021-12-22 01:26:20|9553|9543|9553.3|9543.3|9553.5|9543.5|9552.4|9542.4|8
1640136390000|2021-12-22 01:26:30|9553.5|9543.5|9554.5|9544.5|9556.1|9546.1|9553.5|9543.5|13
1640136400000|2021-12-22 01:26:40|9554.9|9544.9|9554.4|9544.4|9555.1|9545.1|9554.3|9544.3|4
1640136410000|2021-12-22 01:26:50|9554.6|9544.6|9554.8|9544.8|9555.4|9545.4|9554.4|9544.4|4
1640136420000|2021-12-22 01:27:00|9554.9|9544.9|9554.9|9544.9|9554.9|9544.9|9554.6|9544.6|7
1640136430000|2021-12-22 01:27:10|9555|9545|9554.5|9544.5|9555|9545|9554.3|9544.3|3
1640136440000|2021-12-22 01:27:20|9554.6|9544.6|9554.6|9544.6|9554.8|9544.8|9554.3|9544.3|6
1640136450000|2021-12-22 01:27:30|9555.8|9545.8|9555.3|9545.3|9556|9546|9554.9|9544.9|6
1640136460000|2021-12-22 01:27:40|9555.5|9545.5|9556.4|9546.4|9556.4|9546.4|9555.3|9545.3|5
1640136470000|2021-12-22 01:27:50|9556.1|9546.1|9556.1|9546.1|9556.3|9546.3|9555.9|9545.9|10
1640136480000|2021-12-22 01:28:00|9556.3|9546.3|9557|9547|9557|9547|9554.6|9544.6|13
1640136490000|2021-12-22 01:28:10|9557.3|9547.3|9555.3|9545.3|9557.3|9547.3|9555.3|9545.3|7
1640136500000|2021-12-22 01:28:20|9555.5|9545.5|9557.3|9547.3|9557.3|9547.3|9555.5|9545.5|9
1640136510000|2021-12-22 01:28:30|9557|9547|9555.1|9545.1|9557|9547|9555.1|9545.1|4
1640136520000|2021-12-22 01:28:40|9555.3|9545.3|9555.8|9545.8|9556|9546|9555.3|9545.3|3
1640136530000|2021-12-22 01:28:50|9556.3|9546.3|9556.5|9546.5|9556.6|9546.6|9554.9|9544.9|10
1640136540000|2021-12-22 01:29:00|9556.4|9546.4|9556.8|9546.8|9556.8|9546.8|9555.6|9545.6|12
1640136550000|2021-12-22 01:29:10|9556.3|9546.3|9557.3|9547.3|9557.3|9547.3|9556.3|9546.3|4
1640136560000|2021-12-22 01:29:20|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1640136570000|2021-12-22 01:29:30|9557.3|9547.3|9557.8|9547.8|9557.8|9547.8|9557|9547|5
1640136580000|2021-12-22 01:29:40|9558|9548|9558.8|9548.8|9558.8|9548.8|9558|9548|4
1640136590000|2021-12-22 01:29:50|9559.1|9549.1|9559.5|9549.5|9560.3|9550.3|9559.1|9549.1|6
1640136600000|2021-12-22 01:30:00|9560|9550|9561.5|9551.5|9561.5|9551.5|9560|9550|6
1640136610000|2021-12-22 01:30:10|9561.3|9551.3|9560.6|9550.6|9562.8|9552.8|9560.6|9550.6|15
1640136620000|2021-12-22 01:30:20|9560.9|9550.9|9560.3|9550.3|9562|9552|9560.3|9550.3|17
1640136630000|2021-12-22 01:30:30|9559.9|9549.9|9560.3|9550.3|9560.6|9550.6|9559|9549|15
1640136640000|2021-12-22 01:30:40|9560|9550|9559.9|9549.9|9560|9550|9559.1|9549.1|12
1640136650000|2021-12-22 01:30:50|9560.3|9550.3|9561.4|9551.4|9561.4|9551.4|9559.8|9549.8|12
1640136660000|2021-12-22 01:31:00|9561.9|9551.9|9560.9|9550.9|9561.9|9551.9|9560.9|9550.9|5
1640136670000|2021-12-22 01:31:10|9561.3|9551.3|9560|9550|9562|9552|9560|9550|11
1640136680000|2021-12-22 01:31:20|9560.4|9550.4|9560.8|9550.8|9561|9551|9560.4|9550.4|8
1640136690000|2021-12-22 01:31:30|9561|9551|9560.3|9550.3|9561|9551|9559.5|9549.5|10
1640136700000|2021-12-22 01:31:40|9559.8|9549.8|9559.5|9549.5|9560.1|9550.1|9559.1|9549.1|9
1640136710000|2021-12-22 01:31:50|9559.9|9549.9|9558.3|9548.3|9560.6|9550.6|9558.3|9548.3|13
1640136720000|2021-12-22 01:32:00|9558.5|9548.5|9558|9548|9558.8|9548.8|9558|9548|4
1640136730000|2021-12-22 01:32:10|9557.8|9547.8|9561.1|9551.1|9561.1|9551.1|9557.6|9547.6|10
1640136740000|2021-12-22 01:32:20|9561.4|9551.4|9561.6|9551.6|9561.9|9551.9|9561.4|9551.4|4
1640136760000|2021-12-22 01:32:40|9561.4|9551.4|9560.6|9550.6|9561.4|9551.4|9560|9550|6
1640136770000|2021-12-22 01:32:50|9560.9|9550.9|9561|9551|9561.4|9551.4|9560.9|9550.9|5
1640136780000|2021-12-22 01:33:00|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9560.9|9550.9|6
1640136790000|2021-12-22 01:33:10|9561.6|9551.6|9561.8|9551.8|9562.1|9552.1|9560.8|9550.8|9
1640136800000|2021-12-22 01:33:20|9561.4|9551.4|9560.6|9550.6|9561.4|9551.4|9560.6|9550.6|4
1640136810000|2021-12-22 01:33:30|9560.8|9550.8|9561.1|9551.1|9561.1|9551.1|9560.8|9550.8|2
1640136820000|2021-12-22 01:33:40|9561.5|9551.5|9561.5|9551.5|9561.8|9551.8|9561.5|9551.5|3
1640136830000|2021-12-22 01:33:50|9562.3|9552.3|9560.6|9550.6|9562.3|9552.3|9560.3|9550.3|11
1640136840000|2021-12-22 01:34:00|9560.3|9550.3|9560.3|9550.3|9560.9|9550.9|9560|9550|7
1640136850000|2021-12-22 01:34:10|9560.6|9550.6|9560.1|9550.1|9561.6|9551.6|9560.1|9550.1|5
1640136860000|2021-12-22 01:34:20|9560.4|9550.4|9560.1|9550.1|9561.3|9551.3|9560.1|9550.1|8
1640136870000|2021-12-22 01:34:30|9560.9|9550.9|9560.1|9550.1|9561|9551|9560.1|9550.1|8
1640136880000|2021-12-22 01:34:40|9560.3|9550.3|9559.9|9549.9|9560.3|9550.3|9559.1|9549.1|7
1640136890000|2021-12-22 01:34:50|9559.6|9549.6|9560.8|9550.8|9561.1|9551.1|9559.6|9549.6|7
1640136900000|2021-12-22 01:35:00|9561.1|9551.1|9561.3|9551.3|9561.8|9551.8|9560.5|9550.5|14
1640136910000|2021-12-22 01:35:10|9561|9551|9566.4|9556.4|9566.4|9556.4|9560.5|9550.5|10
1640136920000|2021-12-22 01:35:20|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.3|9556.3|3
1640136930000|2021-12-22 01:35:30|9566.3|9556.3|9567.4|9557.4|9567.9|9557.9|9566.3|9556.3|11
1640136940000|2021-12-22 01:35:40|9567.6|9557.6|9565.6|9555.6|9567.6|9557.6|9565.6|9555.6|11
1640136950000|2021-12-22 01:35:50|9565.3|9555.3|9564.5|9554.5|9565.3|9555.3|9564|9554|6
1640136960000|2021-12-22 01:36:00|9564.3|9554.3|9563.3|9553.3|9564.3|9554.3|9563.3|9553.3|6
1640136970000|2021-12-22 01:36:10|9562.9|9552.9|9560.8|9550.8|9562.9|9552.9|9560.8|9550.8|8
1640136980000|2021-12-22 01:36:20|9561|9551|9559.8|9549.8|9561|9551|9559.8|9549.8|3
1640136990000|2021-12-22 01:36:30|9559.6|9549.6|9559.3|9549.3|9559.6|9549.6|9558.9|9548.9|6
1640137000000|2021-12-22 01:36:40|9559|9549|9559.3|9549.3|9559.3|9549.3|9558.5|9548.5|5
1640137010000|2021-12-22 01:36:50|9559.8|9549.8|9559.3|9549.3|9559.8|9549.8|9559.3|9549.3|3
1640137020000|2021-12-22 01:37:00|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|1
1640137030000|2021-12-22 01:37:10|9559.9|9549.9|9563.5|9553.5|9563.5|9553.5|9559.9|9549.9|9
1640137040000|2021-12-22 01:37:20|9564.1|9554.1|9564|9554|9564.1|9554.1|9563.4|9553.4|12
1640137050000|2021-12-22 01:37:30|9563.8|9553.8|9563.4|9553.4|9563.9|9553.9|9562.9|9552.9|11
1640137060000|2021-12-22 01:37:40|9563.6|9553.6|9563.3|9553.3|9563.8|9553.8|9563.3|9553.3|4
1640137070000|2021-12-22 01:37:50|9563.6|9553.6|9564|9554|9564.1|9554.1|9563.6|9553.6|5
1640137080000|2021-12-22 01:38:00|9564.4|9554.4|9563.6|9553.6|9565|9555|9563.1|9553.1|11
1640137090000|2021-12-22 01:38:10|9563.4|9553.4|9563.8|9553.8|9563.8|9553.8|9562.9|9552.9|8
1640137100000|2021-12-22 01:38:20|9563.9|9553.9|9563.4|9553.4|9563.9|9553.9|9562.9|9552.9|8
1640137110000|2021-12-22 01:38:30|9563.6|9553.6|9564.4|9554.4|9564.4|9554.4|9563.6|9553.6|4
1640137120000|2021-12-22 01:38:40|9564|9554|9562.9|9552.9|9564.4|9554.4|9562.9|9552.9|10
1640137130000|2021-12-22 01:38:50|9563.1|9553.1|9563.5|9553.5|9563.9|9553.9|9563.1|9553.1|4
1640137140000|2021-12-22 01:39:00|9563.8|9553.8|9560.8|9550.8|9563.8|9553.8|9560.8|9550.8|9
1640137150000|2021-12-22 01:39:10|9560.5|9550.5|9560.9|9550.9|9560.9|9550.9|9560.1|9550.1|7
1640137160000|2021-12-22 01:39:20|9561.4|9551.4|9561.5|9551.5|9562|9552|9561.3|9551.3|5
1640137170000|2021-12-22 01:39:30|9561.8|9551.8|9561.9|9551.9|9561.9|9551.9|9561.8|9551.8|2
1640137180000|2021-12-22 01:39:40|9562.3|9552.3|9561.4|9551.4|9562.5|9552.5|9561.4|9551.4|5
1640137190000|2021-12-22 01:39:50|9561.8|9551.8|9561.4|9551.4|9562.6|9552.6|9561.4|9551.4|8
1640137200000|2021-12-22 01:40:00|9561.6|9551.6|9560.5|9550.5|9561.9|9551.9|9560.5|9550.5|7
1640137210000|2021-12-22 01:40:10|9561.3|9551.3|9561.4|9551.4|9561.4|9551.4|9560.5|9550.5|8
1640137220000|2021-12-22 01:40:20|9561.1|9551.1|9560.8|9550.8|9561.1|9551.1|9560.5|9550.5|6
1640137230000|2021-12-22 01:40:30|9560.5|9550.5|9560.1|9550.1|9560.5|9550.5|9560.1|9550.1|4
1640137240000|2021-12-22 01:40:40|9559.9|9549.9|9559.8|9549.8|9560.3|9550.3|9559|9549|13
1640137250000|2021-12-22 01:40:50|9560|9550|9559.6|9549.6|9560.6|9550.6|9559.1|9549.1|6
1640137260000|2021-12-22 01:41:00|9559.9|9549.9|9561.1|9551.1|9561.1|9551.1|9559.8|9549.8|8
1640137270000|2021-12-22 01:41:10|9560.9|9550.9|9561.8|9551.8|9561.9|9551.9|9560.9|9550.9|9
1640137280000|2021-12-22 01:41:20|9561.4|9551.4|9561.4|9551.4|9562|9552|9560.9|9550.9|9
1640137290000|2021-12-22 01:41:30|9561.1|9551.1|9559.3|9549.3|9561.1|9551.1|9558.5|9548.5|7
1640137300000|2021-12-22 01:41:40|9559.5|9549.5|9559.5|9549.5|9559.9|9549.9|9558.8|9548.8|4
1640137310000|2021-12-22 01:41:50|9559.9|9549.9|9559.6|9549.6|9559.9|9549.9|9559|9549|4
1640137320000|2021-12-22 01:42:00|9559.4|9549.4|9558.8|9548.8|9559.4|9549.4|9558.5|9548.5|5
1640137330000|2021-12-22 01:42:10|9559.1|9549.1|9558.8|9548.8|9559.1|9549.1|9558.5|9548.5|6
1640137340000|2021-12-22 01:42:20|9558.5|9548.5|9558.3|9548.3|9558.8|9548.8|9557.8|9547.8|6
1640137350000|2021-12-22 01:42:30|9557.1|9547.1|9555.5|9545.5|9557.1|9547.1|9555.5|9545.5|6
1640137360000|2021-12-22 01:42:40|9555.3|9545.3|9555.4|9545.4|9555.4|9545.4|9555.1|9545.1|3
1640137370000|2021-12-22 01:42:50|9555.1|9545.1|9556.1|9546.1|9556.1|9546.1|9555.1|9545.1|3
1640137390000|2021-12-22 01:43:10|9556.5|9546.5|9556.1|9546.1|9556.5|9546.5|9556.1|9546.1|2
1640137400000|2021-12-22 01:43:20|9555.6|9545.6|9555.8|9545.8|9555.8|9545.8|9555.4|9545.4|4
1640137410000|2021-12-22 01:43:30|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|1
1640137420000|2021-12-22 01:43:40|9555.8|9545.8|9555.5|9545.5|9555.8|9545.8|9555.5|9545.5|2
1640137430000|2021-12-22 01:43:50|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|1
1640137440000|2021-12-22 01:44:00|9556|9546|9556.8|9546.8|9556.8|9546.8|9556|9546|3
1640137450000|2021-12-22 01:44:10|9556.3|9546.3|9556.5|9546.5|9556.8|9546.8|9556.3|9546.3|5
1640137460000|2021-12-22 01:44:20|9556.8|9546.8|9556.3|9546.3|9556.8|9546.8|9555.8|9545.8|5
1640137470000|2021-12-22 01:44:30|9555.5|9545.5|9556.8|9546.8|9556.8|9546.8|9555.5|9545.5|5
1640137480000|2021-12-22 01:44:40|9557.4|9547.4|9558.5|9548.5|9558.5|9548.5|9557.4|9547.4|4
1640137490000|2021-12-22 01:44:50|9558.9|9548.9|9558.8|9548.8|9558.9|9548.9|9557.8|9547.8|7
1640137500000|2021-12-22 01:45:00|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|9557.5|9547.5|11
1640137510000|2021-12-22 01:45:10|9558.3|9548.3|9557.6|9547.6|9558.3|9548.3|9556.5|9546.5|11
1640137520000|2021-12-22 01:45:20|9558|9548|9558|9548|9558.3|9548.3|9557.6|9547.6|14
1640137530000|2021-12-22 01:45:30|9557.5|9547.5|9558.4|9548.4|9560.1|9550.1|9556.8|9546.8|12
1640137540000|2021-12-22 01:45:40|9558.6|9548.6|9558.9|9548.9|9559.4|9549.4|9558.6|9548.6|4
1640137550000|2021-12-22 01:45:50|9559.1|9549.1|9559.9|9549.9|9560.1|9550.1|9559.1|9549.1|6
1640137560000|2021-12-22 01:46:00|9560.1|9550.1|9562.4|9552.4|9563.1|9553.1|9560.1|9550.1|14
1640137570000|2021-12-22 01:46:10|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|1
1640137580000|2021-12-22 01:46:20|9561.3|9551.3|9559.6|9549.6|9561.3|9551.3|9559.4|9549.4|7
1640137590000|2021-12-22 01:46:30|9559.9|9549.9|9560|9550|9560.6|9550.6|9559.9|9549.9|6
1640137600000|2021-12-22 01:46:40|9559.9|9549.9|9560.1|9550.1|9560.1|9550.1|9559.9|9549.9|4
1640137610000|2021-12-22 01:46:50|9560.4|9550.4|9560.6|9550.6|9561|9551|9560.4|9550.4|6
1640137620000|2021-12-22 01:47:00|9560.9|9550.9|9560.4|9550.4|9561.6|9551.6|9560.4|9550.4|4
1640137630000|2021-12-22 01:47:10|9560.1|9550.1|9559.5|9549.5|9560.1|9550.1|9559.1|9549.1|4
1640137640000|2021-12-22 01:47:20|9558.9|9548.9|9559.5|9549.5|9559.5|9549.5|9558.4|9548.4|10
1640137650000|2021-12-22 01:47:30|9559.3|9549.3|9558.3|9548.3|9559.3|9549.3|9558.3|9548.3|3
1640137660000|2021-12-22 01:47:40|9558.1|9548.1|9557.8|9547.8|9558.3|9548.3|9557.8|9547.8|4
1640137670000|2021-12-22 01:47:50|9558|9548|9558|9548|9558|9548|9558|9548|1
1640137690000|2021-12-22 01:48:10|9557.8|9547.8|9556.6|9546.6|9557.8|9547.8|9556.5|9546.5|4
1640137700000|2021-12-22 01:48:20|9556.3|9546.3|9554.9|9544.9|9556.3|9546.3|9554.9|9544.9|4
1640137710000|2021-12-22 01:48:30|9555.1|9545.1|9555.4|9545.4|9555.4|9545.4|9555.1|9545.1|2
1640137730000|2021-12-22 01:48:50|9555.1|9545.1|9554.9|9544.9|9555.1|9545.1|9554.9|9544.9|4
1640137740000|2021-12-22 01:49:00|9555.1|9545.1|9552|9542|9555.1|9545.1|9551.8|9541.8|13
1640137750000|2021-12-22 01:49:10|9551.8|9541.8|9547.4|9537.4|9551.8|9541.8|9547.4|9537.4|11
1640137760000|2021-12-22 01:49:20|9547.8|9537.8|9548.1|9538.1|9548.1|9538.1|9547.3|9537.3|7
1640137770000|2021-12-22 01:49:30|9547.9|9537.9|9549.4|9539.4|9549.4|9539.4|9547.9|9537.9|5
1640137780000|2021-12-22 01:49:40|9549.8|9539.8|9549.6|9539.6|9550.1|9540.1|9549.6|9539.6|4
1640137790000|2021-12-22 01:49:50|9549.9|9539.9|9550.5|9540.5|9550.6|9540.6|9549.9|9539.9|3
1640137800000|2021-12-22 01:50:00|9550.8|9540.8|9550.8|9540.8|9551|9541|9550.8|9540.8|3
1640137810000|2021-12-22 01:50:10|9550.4|9540.4|9550.6|9540.6|9551|9541|9549.6|9539.6|9
1640137820000|2021-12-22 01:50:20|9550.4|9540.4|9549.4|9539.4|9550.4|9540.4|9549.4|9539.4|4
1640137830000|2021-12-22 01:50:30|9549.8|9539.8|9549.3|9539.3|9550|9540|9548.6|9538.6|8
1640137840000|2021-12-22 01:50:40|9550.1|9540.1|9551.8|9541.8|9551.8|9541.8|9550.1|9540.1|3
1640137850000|2021-12-22 01:50:50|9552|9542|9552.8|9542.8|9553.6|9543.6|9552|9542|7
1640137860000|2021-12-22 01:51:00|9553|9543|9552.8|9542.8|9554.1|9544.1|9552.8|9542.8|8
1640137870000|2021-12-22 01:51:10|9552.5|9542.5|9552.3|9542.3|9552.5|9542.5|9551.4|9541.4|6
1640137880000|2021-12-22 01:51:20|9552|9542|9552.4|9542.4|9552.4|9542.4|9552|9542|2
1640137890000|2021-12-22 01:51:30|9552|9542|9551.9|9541.9|9552|9542|9551|9541|7
1640137900000|2021-12-22 01:51:40|9551.6|9541.6|9550.3|9540.3|9551.6|9541.6|9550|9540|4
1640137910000|2021-12-22 01:51:50|9550.6|9540.6|9552.1|9542.1|9552.1|9542.1|9550.6|9540.6|8
1640137930000|2021-12-22 01:52:10|9553|9543|9552.3|9542.3|9553|9543|9552|9542|7
1640137940000|2021-12-22 01:52:20|9552|9542|9551.4|9541.4|9552|9542|9551.4|9541.4|5
1640137950000|2021-12-22 01:52:30|9551.1|9541.1|9551.1|9541.1|9552.4|9542.4|9550.9|9540.9|7
1640137960000|2021-12-22 01:52:40|9550.9|9540.9|9551.3|9541.3|9551.5|9541.5|9550.9|9540.9|6
1640137970000|2021-12-22 01:52:50|9551.5|9541.5|9551.3|9541.3|9551.5|9541.5|9550.4|9540.4|13
1640137980000|2021-12-22 01:53:00|9551.5|9541.5|9549.4|9539.4|9551.5|9541.5|9549.1|9539.1|7
1640137990000|2021-12-22 01:53:10|9549.1|9539.1|9549|9539|9550.4|9540.4|9548.6|9538.6|6
1640138000000|2021-12-22 01:53:20|9548.8|9538.8|9547.5|9537.5|9549.1|9539.1|9547.5|9537.5|11
1640138010000|2021-12-22 01:53:30|9547|9537|9547.4|9537.4|9547.4|9537.4|9546.8|9536.8|6
1640138020000|2021-12-22 01:53:40|9547.6|9537.6|9548.8|9538.8|9549|9539|9546.3|9536.3|8
1640138030000|2021-12-22 01:53:50|9549|9539|9549|9539|9549.3|9539.3|9548.8|9538.8|7
1640138040000|2021-12-22 01:54:00|9548.8|9538.8|9546.5|9536.5|9549|9539|9546.4|9536.4|5
1640138050000|2021-12-22 01:54:10|9546.3|9536.3|9545.5|9535.5|9546.3|9536.3|9545.3|9535.3|3
1640138060000|2021-12-22 01:54:20|9545.3|9535.3|9545|9535|9545.3|9535.3|9544.8|9534.8|8
1640138070000|2021-12-22 01:54:30|9545.3|9535.3|9545.5|9535.5|9545.5|9535.5|9545.3|9535.3|2
1640138080000|2021-12-22 01:54:40|9545.8|9535.8|9545.8|9535.8|9546|9536|9545.8|9535.8|5
1640138090000|2021-12-22 01:54:50|9546|9536|9545.8|9535.8|9546|9536|9545.8|9535.8|10
1640138100000|2021-12-22 01:55:00|9546|9536|9546|9536|9546|9536|9545.8|9535.8|5
1640138110000|2021-12-22 01:55:10|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.3|9535.3|4
1640138120000|2021-12-22 01:55:20|9545.5|9535.5|9545.8|9535.8|9545.8|9535.8|9545.5|9535.5|2
1640138130000|2021-12-22 01:55:30|9546|9536|9546|9536|9546|9536|9545.8|9535.8|3
1640138140000|2021-12-22 01:55:40|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546|9536|3
1640138150000|2021-12-22 01:55:50|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|1
1640138160000|2021-12-22 01:56:00|9546.9|9536.9|9546.9|9536.9|9547.3|9537.3|9546.4|9536.4|7
1640138170000|2021-12-22 01:56:10|9547.1|9537.1|9547.4|9537.4|9548|9538|9547.1|9537.1|7
1640138180000|2021-12-22 01:56:20|9546.5|9536.5|9546.4|9536.4|9546.5|9536.5|9546.4|9536.4|4
1640138190000|2021-12-22 01:56:30|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|1
1640138200000|2021-12-22 01:56:40|9546.3|9536.3|9545.4|9535.4|9546.3|9536.3|9545.1|9535.1|8
1640138210000|2021-12-22 01:56:50|9545|9535|9544.8|9534.8|9545|9535|9544.8|9534.8|2
1640138220000|2021-12-22 01:57:00|9545|9535|9545.6|9535.6|9545.9|9535.9|9545|9535|7
1640138230000|2021-12-22 01:57:10|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|1
1640138240000|2021-12-22 01:57:20|9546|9536|9547.5|9537.5|9548.4|9538.4|9546|9536|7
1640138250000|2021-12-22 01:57:30|9547.3|9537.3|9545.4|9535.4|9547.3|9537.3|9545.4|9535.4|7
1640138260000|2021-12-22 01:57:40|9545.6|9535.6|9544.8|9534.8|9545.6|9535.6|9544.8|9534.8|4
1640138270000|2021-12-22 01:57:50|9545.1|9535.1|9545.4|9535.4|9545.5|9535.5|9545.1|9535.1|4
1640138280000|2021-12-22 01:58:00|9544.8|9534.8|9546.4|9536.4|9546.4|9536.4|9544.5|9534.5|9
1640138290000|2021-12-22 01:58:10|9546.6|9536.6|9547.9|9537.9|9547.9|9537.9|9546.6|9536.6|3
1640138300000|2021-12-22 01:58:20|9548|9538|9548.4|9538.4|9548.4|9538.4|9548|9538|2
1640138310000|2021-12-22 01:58:30|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|1
1640138320000|2021-12-22 01:58:40|9547.9|9537.9|9546.5|9536.5|9547.9|9537.9|9546.1|9536.1|4
1640138330000|2021-12-22 01:58:50|9546.4|9536.4|9546.5|9536.5|9546.5|9536.5|9546.1|9536.1|3
1640138340000|2021-12-22 01:59:00|9546.8|9536.8|9548.1|9538.1|9548.4|9538.4|9546.8|9536.8|7
1640138350000|2021-12-22 01:59:10|9547.9|9537.9|9547.3|9537.3|9548.4|9538.4|9547.3|9537.3|6
1640138360000|2021-12-22 01:59:20|9546.8|9536.8|9547.4|9537.4|9547.6|9537.6|9546.6|9536.6|6
1640138370000|2021-12-22 01:59:30|9547.6|9537.6|9546.9|9536.9|9547.9|9537.9|9546.9|9536.9|7
1640138400000|2021-12-22 02:00:00|9547|9537|9546.3|9536.3|9547.5|9537.5|9546.3|9536.3|7
1640138410000|2021-12-22 02:00:10|9546.6|9536.6|9547.1|9537.1|9547.6|9537.6|9546.6|9536.6|8
1640138420000|2021-12-22 02:00:20|9546.9|9536.9|9546.1|9536.1|9547.4|9537.4|9546.1|9536.1|13
1640138430000|2021-12-22 02:00:30|9545.9|9535.9|9545.5|9535.5|9546.5|9536.5|9544.3|9534.3|15
1640138440000|2021-12-22 02:00:40|9545.4|9535.4|9543.6|9533.6|9545.4|9535.4|9543.3|9533.3|9
1640138450000|2021-12-22 02:00:50|9543.4|9533.4|9542.3|9532.3|9543.4|9533.4|9542.3|9532.3|7
1640138460000|2021-12-22 02:01:00|9541.9|9531.9|9544.3|9534.3|9544.3|9534.3|9541.8|9531.8|12
1640138470000|2021-12-22 02:01:10|9544.5|9534.5|9545.5|9535.5|9545.5|9535.5|9544|9534|8
1640138480000|2021-12-22 02:01:20|9545.8|9535.8|9545.6|9535.6|9546.8|9536.8|9545.1|9535.1|5
1640138490000|2021-12-22 02:01:30|9545.4|9535.4|9545.6|9535.6|9545.6|9535.6|9545.1|9535.1|4
1640138500000|2021-12-22 02:01:40|9545.4|9535.4|9544.5|9534.5|9545.4|9535.4|9544.5|9534.5|3
1640138510000|2021-12-22 02:01:50|9544.3|9534.3|9544.5|9534.5|9545.1|9535.1|9543.6|9533.6|13
1640138520000|2021-12-22 02:02:00|9544.9|9534.9|9545.6|9535.6|9546.5|9536.5|9544.9|9534.9|8
1640138530000|2021-12-22 02:02:10|9545.3|9535.3|9544.8|9534.8|9546.3|9536.3|9544.8|9534.8|6
1640138540000|2021-12-22 02:02:20|9544.9|9534.9|9544.6|9534.6|9545.1|9535.1|9543.6|9533.6|8
1640138550000|2021-12-22 02:02:30|9544.4|9534.4|9543.6|9533.6|9544.6|9534.6|9542.5|9532.5|16
1640138560000|2021-12-22 02:02:40|9543.9|9533.9|9544.3|9534.3|9545.3|9535.3|9543.6|9533.6|14
1640138570000|2021-12-22 02:02:50|9544.1|9534.1|9541.3|9531.3|9544.1|9534.1|9540.6|9530.6|11
1640138580000|2021-12-22 02:03:00|9541.9|9531.9|9542.3|9532.3|9542.8|9532.8|9541.9|9531.9|7
1640138590000|2021-12-22 02:03:10|9542|9532|9542.3|9532.3|9542.6|9532.6|9542|9532|3
1640138600000|2021-12-22 02:03:20|9542|9532|9541.1|9531.1|9542|9532|9540.8|9530.8|8
1640138610000|2021-12-22 02:03:30|9540.9|9530.9|9541|9531|9541|9531|9540.5|9530.5|4
1640138620000|2021-12-22 02:03:40|9541.4|9531.4|9542.8|9532.8|9542.8|9532.8|9541.4|9531.4|4
1640138640000|2021-12-22 02:04:00|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9541.5|9531.5|6
1640138650000|2021-12-22 02:04:10|9543|9533|9543.5|9533.5|9543.5|9533.5|9543|9533|2
1640138660000|2021-12-22 02:04:20|9543.3|9533.3|9541.9|9531.9|9543.3|9533.3|9541.9|9531.9|4
1640138670000|2021-12-22 02:04:30|9542.1|9532.1|9541|9531|9542.1|9532.1|9540.8|9530.8|7
1640138680000|2021-12-22 02:04:40|9541.6|9531.6|9541.6|9531.6|9541.9|9531.9|9541.4|9531.4|5
1640138690000|2021-12-22 02:04:50|9541.4|9531.4|9541.9|9531.9|9541.9|9531.9|9541.4|9531.4|8
1640138700000|2021-12-22 02:05:00|9541.6|9531.6|9541.3|9531.3|9541.6|9531.6|9541|9531|6
1640138710000|2021-12-22 02:05:10|9540.4|9530.4|9542|9532|9542.1|9532.1|9540.4|9530.4|7
1640138720000|2021-12-22 02:05:20|9541.6|9531.6|9541.6|9531.6|9541.9|9531.9|9541.4|9531.4|5
1640138730000|2021-12-22 02:05:30|9541.9|9531.9|9542.4|9532.4|9542.6|9532.6|9541.9|9531.9|6
1640138740000|2021-12-22 02:05:40|9542.1|9532.1|9541.9|9531.9|9542.1|9532.1|9541.4|9531.4|5
1640138750000|2021-12-22 02:05:50|9541.6|9531.6|9541.3|9531.3|9541.6|9531.6|9541|9531|6
1640138770000|2021-12-22 02:06:10|9541|9531|9541.5|9531.5|9542.1|9532.1|9540.8|9530.8|8
1640138780000|2021-12-22 02:06:20|9541.9|9531.9|9542.4|9532.4|9542.6|9532.6|9541.4|9531.4|10
1640138790000|2021-12-22 02:06:30|9542.1|9532.1|9541.6|9531.6|9542.4|9532.4|9541.5|9531.5|11
1640138800000|2021-12-22 02:06:40|9541.4|9531.4|9541.4|9531.4|9541.6|9531.6|9541.4|9531.4|3
1640138810000|2021-12-22 02:06:50|9541.6|9531.6|9541.4|9531.4|9541.6|9531.6|9541.4|9531.4|7
1640138820000|2021-12-22 02:07:00|9541|9531|9542.6|9532.6|9542.6|9532.6|9540.8|9530.8|7
1640138830000|2021-12-22 02:07:10|9542.4|9532.4|9543.8|9533.8|9543.8|9533.8|9542.3|9532.3|10
1640138840000|2021-12-22 02:07:20|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.3|9533.3|7
1640138850000|2021-12-22 02:07:30|9543.3|9533.3|9542.6|9532.6|9543.3|9533.3|9542.6|9532.6|3
1640138860000|2021-12-22 02:07:40|9542.4|9532.4|9542.5|9532.5|9542.9|9532.9|9541.9|9531.9|7
1640138870000|2021-12-22 02:07:50|9542.6|9532.6|9542.9|9532.9|9542.9|9532.9|9541.6|9531.6|8
1640138880000|2021-12-22 02:08:00|9542.1|9532.1|9543.1|9533.1|9543.1|9533.1|9541.9|9531.9|14
1640138890000|2021-12-22 02:08:10|9543.4|9533.4|9544.6|9534.6|9545.1|9535.1|9543.4|9533.4|9
1640138900000|2021-12-22 02:08:20|9544.9|9534.9|9543.6|9533.6|9544.9|9534.9|9542.6|9532.6|10
1640138910000|2021-12-22 02:08:30|9543.5|9533.5|9543.8|9533.8|9543.8|9533.8|9543.5|9533.5|4
1640138920000|2021-12-22 02:08:40|9543.3|9533.3|9543.1|9533.1|9543.6|9533.6|9543|9533|15
1640138930000|2021-12-22 02:08:50|9543.4|9533.4|9542.9|9532.9|9543.5|9533.5|9542.6|9532.6|7
1640138940000|2021-12-22 02:09:00|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|1
1640138950000|2021-12-22 02:09:10|9542.8|9532.8|9543.1|9533.1|9543.3|9533.3|9542.8|9532.8|6
1640138960000|2021-12-22 02:09:20|9542.5|9532.5|9543.3|9533.3|9543.4|9533.4|9542.5|9532.5|7
1640138970000|2021-12-22 02:09:30|9543.1|9533.1|9542.6|9532.6|9543.3|9533.3|9542.6|9532.6|5
1640138980000|2021-12-22 02:09:40|9541.9|9531.9|9541.3|9531.3|9542.1|9532.1|9541|9531|12
1640138990000|2021-12-22 02:09:50|9541.6|9531.6|9541.3|9531.3|9541.6|9531.6|9541|9531|4
1640139000000|2021-12-22 02:10:00|9541.6|9531.6|9542.5|9532.5|9542.5|9532.5|9541.3|9531.3|5
1640139010000|2021-12-22 02:10:10|9542.8|9532.8|9542.6|9532.6|9542.9|9532.9|9542.1|9532.1|10
1640139020000|2021-12-22 02:10:20|9542.4|9532.4|9541.4|9531.4|9542.4|9532.4|9541.4|9531.4|6
1640139030000|2021-12-22 02:10:30|9541.5|9531.5|9542.1|9532.1|9542.1|9532.1|9541.5|9531.5|3
1640139040000|2021-12-22 02:10:40|9542|9532|9538.6|9528.6|9542|9532|9538.3|9528.3|5
1640139050000|2021-12-22 02:10:50|9538.4|9528.4|9538.6|9528.6|9538.6|9528.6|9538.4|9528.4|2
1640139060000|2021-12-22 02:11:00|9538.9|9528.9|9538.6|9528.6|9538.9|9528.9|9537.6|9527.6|9
1640139070000|2021-12-22 02:11:10|9538.3|9528.3|9537.6|9527.6|9538.3|9528.3|9537.6|9527.6|4
1640139080000|2021-12-22 02:11:20|9537.9|9527.9|9538.1|9528.1|9538.6|9528.6|9537.9|9527.9|6
1640139090000|2021-12-22 02:11:30|9538.4|9528.4|9538.6|9528.6|9538.6|9528.6|9538.4|9528.4|2
1640139100000|2021-12-22 02:11:40|9538.9|9528.9|9538.5|9528.5|9538.9|9528.9|9538.3|9528.3|8
1640139110000|2021-12-22 02:11:50|9538.3|9528.3|9538.6|9528.6|9538.9|9528.9|9538.1|9528.1|4
1640139120000|2021-12-22 02:12:00|9538.4|9528.4|9538.1|9528.1|9538.5|9528.5|9538.1|9528.1|4
1640139130000|2021-12-22 02:12:10|9537.9|9527.9|9537.8|9527.8|9537.9|9527.9|9537.6|9527.6|4
1640139140000|2021-12-22 02:12:20|9537.5|9527.5|9536.4|9526.4|9537.5|9527.5|9536.4|9526.4|4
1640139150000|2021-12-22 02:12:30|9536.1|9526.1|9536.3|9526.3|9536.3|9526.3|9534.3|9524.3|13
1640139160000|2021-12-22 02:12:40|9536.5|9526.5|9534.5|9524.5|9536.9|9526.9|9534.5|9524.5|7
1640139170000|2021-12-22 02:12:50|9535.1|9525.1|9535.4|9525.4|9536.6|9526.6|9535.1|9525.1|17
1640139180000|2021-12-22 02:13:00|9535.1|9525.1|9535.4|9525.4|9536.1|9526.1|9532.9|9522.9|12
1640139190000|2021-12-22 02:13:10|9535.6|9525.6|9533.1|9523.1|9536|9526|9533.1|9523.1|10
1640139200000|2021-12-22 02:13:20|9532.9|9522.9|9532.8|9522.8|9533.1|9523.1|9532.6|9522.6|10
1640139210000|2021-12-22 02:13:30|9533.1|9523.1|9532.8|9522.8|9533.5|9523.5|9532.6|9522.6|11
1640139220000|2021-12-22 02:13:40|9532.9|9522.9|9532.9|9522.9|9533.5|9523.5|9532.8|9522.8|10
1640139230000|2021-12-22 02:13:50|9532.6|9522.6|9532.8|9522.8|9533.4|9523.4|9532.6|9522.6|8
1640139240000|2021-12-22 02:14:00|9533.1|9523.1|9532.9|9522.9|9533.6|9523.6|9532.9|9522.9|4
1640139250000|2021-12-22 02:14:10|9533.3|9523.3|9533.5|9523.5|9533.5|9523.5|9533.1|9523.1|4
1640139260000|2021-12-22 02:14:20|9533.1|9523.1|9532.8|9522.8|9533.3|9523.3|9532.4|9522.4|7
1640139270000|2021-12-22 02:14:30|9533|9523|9531.5|9521.5|9533|9523|9530.9|9520.9|7
1640139280000|2021-12-22 02:14:40|9531.4|9521.4|9531.5|9521.5|9532.1|9522.1|9530.9|9520.9|11
1640139290000|2021-12-22 02:14:50|9531.3|9521.3|9531.4|9521.4|9532|9522|9530.3|9520.3|20
1640139300000|2021-12-22 02:15:00|9531.1|9521.1|9530.1|9520.1|9531.5|9521.5|9530.1|9520.1|7
1640139320000|2021-12-22 02:15:20|9530.5|9520.5|9531|9521|9531|9521|9530.5|9520.5|2
1640139330000|2021-12-22 02:15:30|9531.3|9521.3|9530.4|9520.4|9531.4|9521.4|9530.4|9520.4|4
1640139340000|2021-12-22 02:15:40|9531|9521|9531.3|9521.3|9531.3|9521.3|9530.5|9520.5|7
1640139350000|2021-12-22 02:15:50|9531.8|9521.8|9531.9|9521.9|9531.9|9521.9|9531.8|9521.8|2
1640139370000|2021-12-22 02:16:10|9531.6|9521.6|9531.4|9521.4|9531.6|9521.6|9531.4|9521.4|2
1640139380000|2021-12-22 02:16:20|9531.6|9521.6|9531.4|9521.4|9532.1|9522.1|9531.4|9521.4|6
1640139390000|2021-12-22 02:16:30|9531.6|9521.6|9531.9|9521.9|9532.1|9522.1|9531.6|9521.6|4
1640139400000|2021-12-22 02:16:40|9531.5|9521.5|9531.4|9521.4|9531.9|9521.9|9531.4|9521.4|5
1640139410000|2021-12-22 02:16:50|9531.6|9521.6|9531.9|9521.9|9531.9|9521.9|9531.4|9521.4|5
1640139420000|2021-12-22 02:17:00|9531.6|9521.6|9531.4|9521.4|9531.6|9521.6|9531.4|9521.4|2
1640139430000|2021-12-22 02:17:10|9530.9|9520.9|9531.4|9521.4|9531.8|9521.8|9530.9|9520.9|4
1640139440000|2021-12-22 02:17:20|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|1
1640139450000|2021-12-22 02:17:30|9531.4|9521.4|9531.4|9521.4|9531.6|9521.6|9531.4|9521.4|5
1640139460000|2021-12-22 02:17:40|9531.6|9521.6|9531.9|9521.9|9531.9|9521.9|9531.4|9521.4|3
1640139470000|2021-12-22 02:17:50|9532.1|9522.1|9532.3|9522.3|9532.8|9522.8|9532.1|9522.1|4
1640139480000|2021-12-22 02:18:00|9532.5|9522.5|9531.8|9521.8|9532.5|9522.5|9531.4|9521.4|5
1640139490000|2021-12-22 02:18:10|9531.5|9521.5|9530.8|9520.8|9531.5|9521.5|9530.8|9520.8|3
1640139500000|2021-12-22 02:18:20|9530.5|9520.5|9531.1|9521.1|9531.1|9521.1|9530.5|9520.5|3
1640139530000|2021-12-22 02:18:50|9531.5|9521.5|9533|9523|9533|9523|9531.5|9521.5|6
1640139540000|2021-12-22 02:19:00|9533.4|9523.4|9533.3|9523.3|9533.8|9523.8|9533.3|9523.3|5
1640139550000|2021-12-22 02:19:10|9533.6|9523.6|9533.3|9523.3|9533.8|9523.8|9533.3|9523.3|4
1640139560000|2021-12-22 02:19:20|9533|9523|9532.5|9522.5|9533|9523|9532.5|9522.5|3
1640139570000|2021-12-22 02:19:30|9532.8|9522.8|9531.8|9521.8|9533|9523|9531.8|9521.8|5
1640139580000|2021-12-22 02:19:40|9532.1|9522.1|9532|9522|9532.9|9522.9|9532|9522|5
1640139590000|2021-12-22 02:19:50|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530|9520|3
1640139600000|2021-12-22 02:20:00|9530|9520|9529.5|9519.5|9531.1|9521.1|9529.5|9519.5|10
1640139610000|2021-12-22 02:20:10|9530|9520|9530.3|9520.3|9530.3|9520.3|9529.8|9519.8|4
1640139620000|2021-12-22 02:20:20|9530|9520|9530.3|9520.3|9530.3|9520.3|9530|9520|2
1640139630000|2021-12-22 02:20:30|9530.6|9520.6|9531|9521|9531.4|9521.4|9530.6|9520.6|5
1640139640000|2021-12-22 02:20:40|9531.3|9521.3|9531.4|9521.4|9531.4|9521.4|9530.5|9520.5|5
1640139650000|2021-12-22 02:20:50|9531.1|9521.1|9530.9|9520.9|9531.1|9521.1|9530.9|9520.9|2
1640139660000|2021-12-22 02:21:00|9530.8|9520.8|9531|9521|9531.3|9521.3|9530.8|9520.8|5
1640139670000|2021-12-22 02:21:10|9531.3|9521.3|9532.8|9522.8|9532.8|9522.8|9531.3|9521.3|6
1640139690000|2021-12-22 02:21:30|9533|9523|9533.3|9523.3|9533.3|9523.3|9533|9523|2
1640139700000|2021-12-22 02:21:40|9533|9523|9532.5|9522.5|9533|9523|9532.5|9522.5|2
1640139710000|2021-12-22 02:21:50|9532.3|9522.3|9532.4|9522.4|9532.5|9522.5|9531.8|9521.8|6
1640139720000|2021-12-22 02:22:00|9532|9522|9531.4|9521.4|9532|9522|9530.5|9520.5|6
1640139740000|2021-12-22 02:22:20|9531.6|9521.6|9532.3|9522.3|9532.3|9522.3|9531.6|9521.6|3
1640139750000|2021-12-22 02:22:30|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|9532.4|9522.4|3
1640139760000|2021-12-22 02:22:40|9533.8|9523.8|9534|9524|9534.4|9524.4|9533.8|9523.8|4
1640139770000|2021-12-22 02:22:50|9533.6|9523.6|9533.9|9523.9|9533.9|9523.9|9532.4|9522.4|4
1640139780000|2021-12-22 02:23:00|9533.6|9523.6|9533.4|9523.4|9533.6|9523.6|9533.4|9523.4|2
1640139790000|2021-12-22 02:23:10|9532.9|9522.9|9532|9522|9532.9|9522.9|9531.6|9521.6|5
1640139830000|2021-12-22 02:23:50|9532.3|9522.3|9532.4|9522.4|9532.4|9522.4|9532.3|9522.3|2
1640139840000|2021-12-22 02:24:00|9532|9522|9532|9522|9532|9522|9531.8|9521.8|3
1640139850000|2021-12-22 02:24:10|9531.9|9521.9|9532.1|9522.1|9532.1|9522.1|9531.9|9521.9|2
1640139860000|2021-12-22 02:24:20|9532.4|9522.4|9531.8|9521.8|9532.5|9522.5|9531.8|9521.8|4
1640139870000|2021-12-22 02:24:30|9532|9522|9533.4|9523.4|9533.4|9523.4|9532|9522|2
1640139890000|2021-12-22 02:24:50|9533|9523|9532.9|9522.9|9533|9523|9532.3|9522.3|5
1640139900000|2021-12-22 02:25:00|9533.4|9523.4|9533|9523|9533.5|9523.5|9532.3|9522.3|9
1640139910000|2021-12-22 02:25:10|9532.3|9522.3|9532.6|9522.6|9532.6|9522.6|9532.3|9522.3|2
1640139920000|2021-12-22 02:25:20|9532.9|9522.9|9532.3|9522.3|9533.1|9523.1|9532.3|9522.3|4
1640139930000|2021-12-22 02:25:30|9532.6|9522.6|9533.1|9523.1|9533.1|9523.1|9532.6|9522.6|2
1640139950000|2021-12-22 02:25:50|9532.8|9522.8|9532.3|9522.3|9532.8|9522.8|9532.3|9522.3|2
1640139960000|2021-12-22 02:26:00|9532.5|9522.5|9532.8|9522.8|9532.8|9522.8|9532.5|9522.5|2
1640139970000|2021-12-22 02:26:10|9532.5|9522.5|9532.1|9522.1|9532.5|9522.5|9531.5|9521.5|4
1640139980000|2021-12-22 02:26:20|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1640140010000|2021-12-22 02:26:50|9531.8|9521.8|9530.8|9520.8|9531.8|9521.8|9530.8|9520.8|4
1640140020000|2021-12-22 02:27:00|9530.3|9520.3|9530.6|9520.6|9530.6|9520.6|9530.3|9520.3|2
1640140030000|2021-12-22 02:27:10|9530.9|9520.9|9530.8|9520.8|9531.8|9521.8|9530.8|9520.8|5
1640140040000|2021-12-22 02:27:20|9531.3|9521.3|9530.8|9520.8|9531.8|9521.8|9530.8|9520.8|4
1640140050000|2021-12-22 02:27:30|9531.1|9521.1|9531.4|9521.4|9531.6|9521.6|9531.1|9521.1|3
1640140060000|2021-12-22 02:27:40|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|1
1640140070000|2021-12-22 02:27:50|9531.4|9521.4|9530.8|9520.8|9531.4|9521.4|9530.8|9520.8|2
1640140080000|2021-12-22 02:28:00|9531|9521|9531.4|9521.4|9531.4|9521.4|9531|9521|2
1640140090000|2021-12-22 02:28:10|9531.3|9521.3|9530.8|9520.8|9531.3|9521.3|9530.8|9520.8|2
1640140100000|2021-12-22 02:28:20|9531|9521|9531.4|9521.4|9531.4|9521.4|9531|9521|2
1640140110000|2021-12-22 02:28:30|9531|9521|9530.8|9520.8|9531|9521|9530.8|9520.8|2
1640140120000|2021-12-22 02:28:40|9530.3|9520.3|9531.1|9521.1|9531.1|9521.1|9530.3|9520.3|4
1640140130000|2021-12-22 02:28:50|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1640140140000|2021-12-22 02:29:00|9531|9521|9531|9521|9531|9521|9531|9521|1
1640140160000|2021-12-22 02:29:20|9531.3|9521.3|9531.6|9521.6|9531.6|9521.6|9531.3|9521.3|2
1640140170000|2021-12-22 02:29:30|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1640140190000|2021-12-22 02:29:50|9531|9521|9531.4|9521.4|9531.4|9521.4|9531|9521|2
1640140200000|2021-12-22 02:30:00|9531|9521|9531.8|9521.8|9531.8|9521.8|9530|9520|12
1640140210000|2021-12-22 02:30:10|9531.9|9521.9|9534.3|9524.3|9535.1|9525.1|9531.8|9521.8|12
1640140220000|2021-12-22 02:30:20|9534|9524|9533.8|9523.8|9534|9524|9533.3|9523.3|7
1640140230000|2021-12-22 02:30:30|9533.4|9523.4|9533.8|9523.8|9534.4|9524.4|9533.4|9523.4|6
1640140240000|2021-12-22 02:30:40|9534|9524|9534.9|9524.9|9535.3|9525.3|9533.6|9523.6|14
1640140250000|2021-12-22 02:30:50|9534.5|9524.5|9535.1|9525.1|9535.4|9525.4|9534.3|9524.3|9
1640140260000|2021-12-22 02:31:00|9534.8|9524.8|9533.4|9523.4|9534.8|9524.8|9533.3|9523.3|10
1640140270000|2021-12-22 02:31:10|9533.5|9523.5|9534|9524|9534.6|9524.6|9532.3|9522.3|13
1640140280000|2021-12-22 02:31:20|9534.3|9524.3|9534.6|9524.6|9535|9525|9534|9524|9
1640140290000|2021-12-22 02:31:30|9534.9|9524.9|9536.4|9526.4|9537|9527|9534.9|9524.9|10
1640140300000|2021-12-22 02:31:40|9536.3|9526.3|9535.8|9525.8|9536.9|9526.9|9535.8|9525.8|6
1640140310000|2021-12-22 02:31:50|9535.5|9525.5|9534.6|9524.6|9535.9|9525.9|9534.6|9524.6|5
1640140320000|2021-12-22 02:32:00|9534.3|9524.3|9534|9524|9534.6|9524.6|9533.1|9523.1|12
1640140330000|2021-12-22 02:32:10|9533.8|9523.8|9532.5|9522.5|9533.8|9523.8|9532.5|9522.5|4
1640140340000|2021-12-22 02:32:20|9532.9|9522.9|9534.1|9524.1|9534.6|9524.6|9532.9|9522.9|5
1640140350000|2021-12-22 02:32:30|9533.9|9523.9|9532.1|9522.1|9533.9|9523.9|9531.9|9521.9|12
1640140360000|2021-12-22 02:32:40|9531.8|9521.8|9531|9521|9531.8|9521.8|9530.8|9520.8|6
1640140370000|2021-12-22 02:32:50|9529.8|9519.8|9530.9|9520.9|9530.9|9520.9|9529.8|9519.8|4
1640140380000|2021-12-22 02:33:00|9530.6|9520.6|9531.8|9521.8|9531.8|9521.8|9529.3|9519.3|12
1640140390000|2021-12-22 02:33:10|9532.1|9522.1|9533.9|9523.9|9533.9|9523.9|9532.1|9522.1|6
1640140400000|2021-12-22 02:33:20|9533.5|9523.5|9533.5|9523.5|9534.9|9524.9|9533.3|9523.3|17
1640140410000|2021-12-22 02:33:30|9534.3|9524.3|9534.1|9524.1|9534.6|9524.6|9533.3|9523.3|12
1640140420000|2021-12-22 02:33:40|9533.5|9523.5|9532.3|9522.3|9533.5|9523.5|9532.3|9522.3|6
1640140430000|2021-12-22 02:33:50|9532|9522|9532.4|9522.4|9532.4|9522.4|9531|9521|5
1640140440000|2021-12-22 02:34:00|9531.6|9521.6|9532|9522|9532|9522|9531.6|9521.6|3
1640140450000|2021-12-22 02:34:10|9532.3|9522.3|9531.6|9521.6|9532.5|9522.5|9531.4|9521.4|5
1640140460000|2021-12-22 02:34:20|9532|9522|9531.9|9521.9|9532.1|9522.1|9531.9|9521.9|3
1640140470000|2021-12-22 02:34:30|9532.1|9522.1|9533|9523|9533.1|9523.1|9532.1|9522.1|5
1640140480000|2021-12-22 02:34:40|9532.8|9522.8|9533.9|9523.9|9533.9|9523.9|9531.9|9521.9|11
1640140490000|2021-12-22 02:34:50|9534.4|9524.4|9534.6|9524.6|9534.6|9524.6|9534|9524|5
1640140500000|2021-12-22 02:35:00|9534.4|9524.4|9533.6|9523.6|9534.4|9524.4|9533.1|9523.1|5
1640140510000|2021-12-22 02:35:10|9533.8|9523.8|9534.1|9524.1|9534.3|9524.3|9533.3|9523.3|7
1640140520000|2021-12-22 02:35:20|9534.4|9524.4|9535.3|9525.3|9535.9|9525.9|9534.4|9524.4|8
1640140530000|2021-12-22 02:35:30|9535.5|9525.5|9535.3|9525.3|9535.8|9525.8|9535.3|9525.3|4
1640140540000|2021-12-22 02:35:40|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|1
1640140550000|2021-12-22 02:35:50|9534|9524|9533.3|9523.3|9534|9524|9533.3|9523.3|7
1640140560000|2021-12-22 02:36:00|9533.9|9523.9|9533.8|9523.8|9534.4|9524.4|9533.8|9523.8|4
1640140570000|2021-12-22 02:36:10|9534.3|9524.3|9535.5|9525.5|9535.8|9525.8|9533.8|9523.8|7
1640140580000|2021-12-22 02:36:20|9536.1|9526.1|9537.8|9527.8|9537.8|9527.8|9536|9526|10
1640140590000|2021-12-22 02:36:30|9537.3|9527.3|9535.3|9525.3|9537.5|9527.5|9535.3|9525.3|16
1640140600000|2021-12-22 02:36:40|9535.6|9525.6|9535.8|9525.8|9536|9526|9535.4|9525.4|5
1640140610000|2021-12-22 02:36:50|9535.1|9525.1|9535.9|9525.9|9535.9|9525.9|9535.1|9525.1|5
1640140620000|2021-12-22 02:37:00|9535.8|9525.8|9537|9527|9537|9527|9535.5|9525.5|5
1640140630000|2021-12-22 02:37:10|9536.9|9526.9|9536.9|9526.9|9537.6|9527.6|9536.6|9526.6|7
1640140640000|2021-12-22 02:37:20|9537.1|9527.1|9538.4|9528.4|9538.4|9528.4|9537.1|9527.1|5
1640140650000|2021-12-22 02:37:30|9538.8|9528.8|9538.6|9528.6|9539.5|9529.5|9538.6|9528.6|6
1640140660000|2021-12-22 02:37:40|9537.8|9527.8|9538.1|9528.1|9538.1|9528.1|9537.1|9527.1|8
1640140670000|2021-12-22 02:37:50|9537.5|9527.5|9536.5|9526.5|9537.5|9527.5|9536.5|9526.5|8
1640140680000|2021-12-22 02:38:00|9536.3|9526.3|9536.8|9526.8|9537.1|9527.1|9536.3|9526.3|6
1640140690000|2021-12-22 02:38:10|9536.6|9526.6|9537.4|9527.4|9537.4|9527.4|9536.6|9526.6|3
1640140700000|2021-12-22 02:38:20|9537.9|9527.9|9537.3|9527.3|9537.9|9527.9|9537.3|9527.3|5
1640140710000|2021-12-22 02:38:30|9537.5|9527.5|9537.6|9527.6|9538.3|9528.3|9536.5|9526.5|15
1640140720000|2021-12-22 02:38:40|9537.9|9527.9|9539|9529|9539.9|9529.9|9537.6|9527.6|10
1640140730000|2021-12-22 02:38:50|9538.8|9528.8|9539|9529|9539|9529|9538.6|9528.6|4
1640140740000|2021-12-22 02:39:00|9538.8|9528.8|9538.5|9528.5|9539|9529|9538.5|9528.5|5
1640140750000|2021-12-22 02:39:10|9538.3|9528.3|9537.5|9527.5|9538.3|9528.3|9537.5|9527.5|3
1640140760000|2021-12-22 02:39:20|9537.4|9527.4|9536.1|9526.1|9537.4|9527.4|9536.1|9526.1|3
1640140770000|2021-12-22 02:39:30|9536.4|9526.4|9537.1|9527.1|9537.1|9527.1|9536.4|9526.4|3
1640140780000|2021-12-22 02:39:40|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1640140790000|2021-12-22 02:39:50|9537|9527|9535.8|9525.8|9537|9527|9535.8|9525.8|3
1640140800000|2021-12-22 02:40:00|9535.5|9525.5|9535.5|9525.5|9535.8|9525.8|9535.3|9525.3|7
1640140810000|2021-12-22 02:40:10|9535.3|9525.3|9532.8|9522.8|9535.3|9525.3|9532.8|9522.8|8
1640140820000|2021-12-22 02:40:20|9532.1|9522.1|9528.9|9518.9|9532.4|9522.4|9528.9|9518.9|16
1640140830000|2021-12-22 02:40:30|9528.6|9518.6|9529.4|9519.4|9529.4|9519.4|9528.6|9518.6|3
1640140840000|2021-12-22 02:40:40|9529.3|9519.3|9528.6|9518.6|9529.3|9519.3|9528.6|9518.6|2
1640140850000|2021-12-22 02:40:50|9528.9|9518.9|9526.1|9516.1|9528.9|9518.9|9526.1|9516.1|11
1640140860000|2021-12-22 02:41:00|9525.9|9515.9|9525|9515|9525.9|9515.9|9524.8|9514.8|6
1640140870000|2021-12-22 02:41:10|9524.8|9514.8|9524.5|9514.5|9524.8|9514.8|9524.5|9514.5|4
1640140880000|2021-12-22 02:41:20|9524.1|9514.1|9523.1|9513.1|9524.1|9514.1|9522.8|9512.8|8
1640140890000|2021-12-22 02:41:30|9523.6|9513.6|9523.3|9513.3|9523.6|9513.6|9523.3|9513.3|2
1640140900000|2021-12-22 02:41:40|9523|9513|9523.3|9513.3|9523.3|9513.3|9521.3|9511.3|12
1640140910000|2021-12-22 02:41:50|9523|9513|9522.3|9512.3|9523|9513|9522.3|9512.3|3
1640140920000|2021-12-22 02:42:00|9521|9511|9522.4|9512.4|9522.4|9512.4|9520.1|9510.1|9
1640140930000|2021-12-22 02:42:10|9522.6|9512.6|9523.4|9513.4|9523.4|9513.4|9522.3|9512.3|7
1640140940000|2021-12-22 02:42:20|9523.6|9513.6|9521.5|9511.5|9523.6|9513.6|9521.5|9511.5|6
1640140950000|2021-12-22 02:42:30|9521.3|9511.3|9520.9|9510.9|9521.6|9511.6|9520.6|9510.6|10
1640140960000|2021-12-22 02:42:40|9521.1|9511.1|9520.9|9510.9|9521.4|9511.4|9520.4|9510.4|7
1640140970000|2021-12-22 02:42:50|9521|9511|9519.9|9509.9|9521.3|9511.3|9519.8|9509.8|7
1640140980000|2021-12-22 02:43:00|9519.6|9509.6|9521.9|9511.9|9523|9513|9519.6|9509.6|13
1640140990000|2021-12-22 02:43:10|9522.3|9512.3|9521.8|9511.8|9522.6|9512.6|9521.1|9511.1|6
1640141000000|2021-12-22 02:43:20|9522.4|9512.4|9521.4|9511.4|9522.9|9512.9|9521.4|9511.4|12
1640141010000|2021-12-22 02:43:30|9521.3|9511.3|9522.4|9512.4|9522.9|9512.9|9521.3|9511.3|12
1640141020000|2021-12-22 02:43:40|9522.6|9512.6|9521.5|9511.5|9522.6|9512.6|9521.5|9511.5|4
1640141030000|2021-12-22 02:43:50|9521.6|9511.6|9521.6|9511.6|9522|9512|9520.9|9510.9|8
1640141040000|2021-12-22 02:44:00|9521.4|9511.4|9519.9|9509.9|9521.4|9511.4|9519.9|9509.9|5
1640141050000|2021-12-22 02:44:10|9520.4|9510.4|9521|9511|9521|9511|9520|9510|5
1640141060000|2021-12-22 02:44:20|9521.3|9511.3|9521|9511|9522|9512|9521|9511|6
1640141070000|2021-12-22 02:44:30|9520.5|9510.5|9521.9|9511.9|9521.9|9511.9|9520.5|9510.5|4
1640141080000|2021-12-22 02:44:40|9521.6|9511.6|9519.9|9509.9|9521.6|9511.6|9519.9|9509.9|4
1640141090000|2021-12-22 02:44:50|9519.6|9509.6|9520|9510|9520.3|9510.3|9519|9509|14
1640141100000|2021-12-22 02:45:00|9519.5|9509.5|9519.6|9509.6|9520|9510|9518.9|9508.9|7
1640141110000|2021-12-22 02:45:10|9519.4|9509.4|9521.3|9511.3|9521.3|9511.3|9519.1|9509.1|9
1640141120000|2021-12-22 02:45:20|9521|9511|9521.3|9511.3|9521.3|9511.3|9521|9511|2
1640141130000|2021-12-22 02:45:30|9520.6|9510.6|9521|9511|9521.3|9511.3|9519.6|9509.6|7
1640141140000|2021-12-22 02:45:40|9521.3|9511.3|9520.3|9510.3|9522|9512|9520.3|9510.3|8
1640141150000|2021-12-22 02:45:50|9520.8|9510.8|9523.4|9513.4|9523.4|9513.4|9520.8|9510.8|12
1640141160000|2021-12-22 02:46:00|9523.1|9513.1|9522.9|9512.9|9523.1|9513.1|9522.1|9512.1|10
1640141170000|2021-12-22 02:46:10|9523.1|9513.1|9523.8|9513.8|9524.3|9514.3|9523.1|9513.1|11
1640141180000|2021-12-22 02:46:20|9523.4|9513.4|9522.3|9512.3|9523.6|9513.6|9522.3|9512.3|7
1640141190000|2021-12-22 02:46:30|9521.6|9511.6|9522.3|9512.3|9522.3|9512.3|9521.4|9511.4|4
1640141200000|2021-12-22 02:46:40|9522.4|9512.4|9522.4|9512.4|9523.3|9513.3|9522.4|9512.4|6
1640141210000|2021-12-22 02:46:50|9523.4|9513.4|9524|9514|9524|9514|9521.8|9511.8|8
1640141220000|2021-12-22 02:47:00|9524.4|9514.4|9524.6|9514.6|9524.8|9514.8|9524.4|9514.4|4
1640141230000|2021-12-22 02:47:10|9525|9515|9524.4|9514.4|9525|9515|9524.4|9514.4|3
1640141240000|2021-12-22 02:47:20|9524.8|9514.8|9525.5|9515.5|9525.8|9515.8|9524.8|9514.8|7
1640141250000|2021-12-22 02:47:30|9525.3|9515.3|9525.8|9515.8|9525.8|9515.8|9525.3|9515.3|5
1640141260000|2021-12-22 02:47:40|9525.5|9515.5|9525.8|9515.8|9525.8|9515.8|9525.5|9515.5|2
1640141270000|2021-12-22 02:47:50|9526|9516|9526|9516|9526|9516|9526|9516|1
1640141280000|2021-12-22 02:48:00|9526.6|9516.6|9525.5|9515.5|9526.6|9516.6|9524|9514|7
1640141290000|2021-12-22 02:48:10|9524.6|9514.6|9525.9|9515.9|9526.1|9516.1|9524.6|9514.6|7
1640141300000|2021-12-22 02:48:20|9526.1|9516.1|9526.3|9516.3|9526.3|9516.3|9526.1|9516.1|2
1640141330000|2021-12-22 02:48:50|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9525.3|9515.3|5
1640141340000|2021-12-22 02:49:00|9526.1|9516.1|9528.6|9518.6|9528.6|9518.6|9526.1|9516.1|9
1640141350000|2021-12-22 02:49:10|9528.9|9518.9|9532.5|9522.5|9532.5|9522.5|9528.6|9518.6|6
1640141360000|2021-12-22 02:49:20|9533.3|9523.3|9533.4|9523.4|9533.4|9523.4|9532.6|9522.6|6
1640141370000|2021-12-22 02:49:30|9533.6|9523.6|9532|9522|9533.6|9523.6|9532|9522|8
1640141380000|2021-12-22 02:49:40|9531.8|9521.8|9532|9522|9532.3|9522.3|9531.8|9521.8|4
1640141390000|2021-12-22 02:49:50|9531.5|9521.5|9530.5|9520.5|9531.5|9521.5|9530.5|9520.5|4
1640141400000|2021-12-22 02:50:00|9530.3|9520.3|9528.9|9518.9|9530.3|9520.3|9528|9518|9
1640141410000|2021-12-22 02:50:10|9529.3|9519.3|9529.5|9519.5|9529.5|9519.5|9529.3|9519.3|2
1640141420000|2021-12-22 02:50:20|9529.6|9519.6|9530.4|9520.4|9530.4|9520.4|9529.6|9519.6|4
1640141430000|2021-12-22 02:50:30|9530.6|9520.6|9531.5|9521.5|9531.5|9521.5|9530|9520|11
1640141440000|2021-12-22 02:50:40|9531.4|9521.4|9531.5|9521.5|9531.5|9521.5|9531.4|9521.4|2
1640141450000|2021-12-22 02:50:50|9531.3|9521.3|9531|9521|9531.3|9521.3|9531|9521|2
1640141460000|2021-12-22 02:51:00|9530.8|9520.8|9530.6|9520.6|9530.8|9520.8|9530.5|9520.5|4
1640141470000|2021-12-22 02:51:10|9530.9|9520.9|9535.4|9525.4|9535.4|9525.4|9530.9|9520.9|12
1640141480000|2021-12-22 02:51:20|9535.1|9525.1|9533.8|9523.8|9535.1|9525.1|9533.8|9523.8|6
1640141490000|2021-12-22 02:51:30|9533.5|9523.5|9532.9|9522.9|9533.5|9523.5|9532.5|9522.5|5
1640141500000|2021-12-22 02:51:40|9533.1|9523.1|9532|9522|9534|9524|9532|9522|6
1640141510000|2021-12-22 02:51:50|9532.6|9522.6|9533.4|9523.4|9533.4|9523.4|9531.5|9521.5|6
1640141530000|2021-12-22 02:52:10|9533|9523|9533.3|9523.3|9534|9524|9532.5|9522.5|8
1640141540000|2021-12-22 02:52:20|9533.5|9523.5|9534|9524|9534|9524|9533.5|9523.5|3
1640141550000|2021-12-22 02:52:30|9533|9523|9533.8|9523.8|9533.8|9523.8|9533|9523|3
1640141560000|2021-12-22 02:52:40|9534|9524|9533.3|9523.3|9534|9524|9533.3|9523.3|4
1640141570000|2021-12-22 02:52:50|9532.9|9522.9|9532.5|9522.5|9534.1|9524.1|9532.5|9522.5|3
1640141580000|2021-12-22 02:53:00|9532.9|9522.9|9532|9522|9532.9|9522.9|9532|9522|4
1640141590000|2021-12-22 02:53:10|9531.6|9521.6|9530.8|9520.8|9531.6|9521.6|9529.9|9519.9|9
1640141600000|2021-12-22 02:53:20|9530.4|9520.4|9530.9|9520.9|9530.9|9520.9|9530.4|9520.4|3
1640141610000|2021-12-22 02:53:30|9531.1|9521.1|9530.9|9520.9|9531.8|9521.8|9530.3|9520.3|10
1640141620000|2021-12-22 02:53:40|9531.3|9521.3|9531.4|9521.4|9531.6|9521.6|9530.9|9520.9|7
1640141630000|2021-12-22 02:53:50|9530.8|9520.8|9530.9|9520.9|9530.9|9520.9|9530.1|9520.1|6
1640141640000|2021-12-22 02:54:00|9530.6|9520.6|9530.6|9520.6|9531|9521|9529.8|9519.8|8
1640141650000|2021-12-22 02:54:10|9530.9|9520.9|9531.4|9521.4|9531.9|9521.9|9530.9|9520.9|7
1640141660000|2021-12-22 02:54:20|9531|9521|9530.9|9520.9|9531|9521|9529.9|9519.9|9
1640141670000|2021-12-22 02:54:30|9530.6|9520.6|9533|9523|9533|9523|9530.4|9520.4|4
1640141680000|2021-12-22 02:54:40|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|1
1640141690000|2021-12-22 02:54:50|9533.1|9523.1|9532.6|9522.6|9533.1|9523.1|9532.4|9522.4|3
1640141700000|2021-12-22 02:55:00|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|1
1640141720000|2021-12-22 02:55:20|9532|9522|9532.3|9522.3|9532.3|9522.3|9532|9522|2
1640141730000|2021-12-22 02:55:30|9532|9522|9530.6|9520.6|9532|9522|9529.9|9519.9|17
1640141740000|2021-12-22 02:55:40|9530.9|9520.9|9529.3|9519.3|9531.3|9521.3|9529.3|9519.3|11
1640141750000|2021-12-22 02:55:50|9529.6|9519.6|9529.8|9519.8|9530.4|9520.4|9529.6|9519.6|5
1640141760000|2021-12-22 02:56:00|9530.1|9520.1|9530.6|9520.6|9531.3|9521.3|9530.1|9520.1|14
1640141770000|2021-12-22 02:56:10|9530.3|9520.3|9528.9|9518.9|9530.3|9520.3|9528.9|9518.9|3
1640141780000|2021-12-22 02:56:20|9529.1|9519.1|9528.9|9518.9|9529.1|9519.1|9528.6|9518.6|6
1640141790000|2021-12-22 02:56:30|9528.6|9518.6|9528.9|9518.9|9528.9|9518.9|9528.6|9518.6|2
1640141800000|2021-12-22 02:56:40|9528.6|9518.6|9529.1|9519.1|9529.1|9519.1|9528.6|9518.6|5
1640141810000|2021-12-22 02:56:50|9528.6|9518.6|9528.6|9518.6|9528.6|9518.6|9528.4|9518.4|3
1640141840000|2021-12-22 02:57:20|9528.8|9518.8|9528.6|9518.6|9528.8|9518.8|9528.3|9518.3|4
1640141850000|2021-12-22 02:57:30|9528.9|9518.9|9528.6|9518.6|9528.9|9518.9|9528.1|9518.1|4
1640141860000|2021-12-22 02:57:40|9528.8|9518.8|9528.9|9518.9|9529.4|9519.4|9528.8|9518.8|8
1640141870000|2021-12-22 02:57:50|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|1
1640141880000|2021-12-22 02:58:00|9529.4|9519.4|9528.6|9518.6|9529.4|9519.4|9528.6|9518.6|4
1640141890000|2021-12-22 02:58:10|9528.4|9518.4|9527.9|9517.9|9528.4|9518.4|9527.9|9517.9|2
1640141910000|2021-12-22 02:58:30|9528.6|9518.6|9529.1|9519.1|9529.1|9519.1|9528.6|9518.6|5
1640141920000|2021-12-22 02:58:40|9528.9|9518.9|9529.1|9519.1|9529.1|9519.1|9528.9|9518.9|4
1640141930000|2021-12-22 02:58:50|9529.4|9519.4|9530.1|9520.1|9531.4|9521.4|9529.4|9519.4|9
1640141940000|2021-12-22 02:59:00|9530.4|9520.4|9531.4|9521.4|9531.4|9521.4|9530.1|9520.1|10
1640141950000|2021-12-22 02:59:10|9531.6|9521.6|9529.6|9519.6|9531.6|9521.6|9529.6|9519.6|7
1640141960000|2021-12-22 02:59:20|9529.3|9519.3|9529.9|9519.9|9530|9520|9529.3|9519.3|5
1640141970000|2021-12-22 02:59:30|9529.6|9519.6|9529.6|9519.6|9529.8|9519.8|9529.6|9519.6|5
1640141980000|2021-12-22 02:59:40|9529.3|9519.3|9529.9|9519.9|9529.9|9519.9|9529.3|9519.3|3
1640141990000|2021-12-22 02:59:50|9530.1|9520.1|9530.9|9520.9|9530.9|9520.9|9530|9520|5
1640142000000|2021-12-22 03:00:00|9530.6|9520.6|9527.6|9517.6|9530.6|9520.6|9527.6|9517.6|7
1640142010000|2021-12-22 03:00:10|9527.9|9517.9|9528.8|9518.8|9529|9519|9527.6|9517.6|6
1640142020000|2021-12-22 03:00:20|9526.8|9516.8|9527.3|9517.3|9527.3|9517.3|9526.8|9516.8|2
1640142030000|2021-12-22 03:00:30|9527.1|9517.1|9528.9|9518.9|9528.9|9518.9|9527.1|9517.1|3
1640142040000|2021-12-22 03:00:40|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1640142050000|2021-12-22 03:00:50|9529|9519|9528.1|9518.1|9529.3|9519.3|9527.9|9517.9|9
1640142060000|2021-12-22 03:01:00|9528.8|9518.8|9529|9519|9529.3|9519.3|9528.8|9518.8|6
1640142070000|2021-12-22 03:01:10|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529|9519|3
1640142080000|2021-12-22 03:01:20|9529.6|9519.6|9530.3|9520.3|9531.1|9521.1|9529.6|9519.6|6
1640142090000|2021-12-22 03:01:30|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|1
1640142100000|2021-12-22 03:01:40|9529.5|9519.5|9530.1|9520.1|9530.1|9520.1|9529.5|9519.5|3
1640142110000|2021-12-22 03:01:50|9530.5|9520.5|9529.5|9519.5|9530.5|9520.5|9529.5|9519.5|5
1640142120000|2021-12-22 03:02:00|9529.8|9519.8|9530.1|9520.1|9530.5|9520.5|9529.8|9519.8|5
1640142130000|2021-12-22 03:02:10|9530.4|9520.4|9530.4|9520.4|9530.9|9520.9|9529.8|9519.8|6
1640142140000|2021-12-22 03:02:20|9530|9520|9529.8|9519.8|9530.5|9520.5|9529.8|9519.8|7
1640142150000|2021-12-22 03:02:30|9530.3|9520.3|9529.8|9519.8|9530.3|9520.3|9529.8|9519.8|2
1640142160000|2021-12-22 03:02:40|9530.3|9520.3|9530.5|9520.5|9530.5|9520.5|9530.3|9520.3|2
1640142170000|2021-12-22 03:02:50|9530.3|9520.3|9529.1|9519.1|9530.3|9520.3|9528.9|9518.9|4
1640142180000|2021-12-22 03:03:00|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1640142190000|2021-12-22 03:03:10|9528.1|9518.1|9526.9|9516.9|9528.1|9518.1|9526.6|9516.6|6
1640142210000|2021-12-22 03:03:30|9526.6|9516.6|9526.9|9516.9|9527|9517|9525.8|9515.8|8
1640142220000|2021-12-22 03:03:40|9527.3|9517.3|9527|9517|9527.3|9517.3|9526.5|9516.5|6
1640142240000|2021-12-22 03:04:00|9526.4|9516.4|9526.4|9516.4|9526.4|9516.4|9526.4|9516.4|1
1640142250000|2021-12-22 03:04:10|9525.9|9515.9|9525.9|9515.9|9526.3|9516.3|9525.6|9515.6|6
1640142260000|2021-12-22 03:04:20|9526.3|9516.3|9525.8|9515.8|9526.3|9516.3|9525.8|9515.8|3
1640142270000|2021-12-22 03:04:30|9526|9516|9524.1|9514.1|9526|9516|9524.1|9514.1|7
1640142280000|2021-12-22 03:04:40|9523.9|9513.9|9525|9515|9525|9515|9523.9|9513.9|4
1640142290000|2021-12-22 03:04:50|9524.8|9514.8|9522.5|9512.5|9524.8|9514.8|9522.1|9512.1|9
1640142300000|2021-12-22 03:05:00|9522.1|9512.1|9522|9512|9522.5|9512.5|9521.6|9511.6|5
1640142310000|2021-12-22 03:05:10|9522.3|9512.3|9524|9514|9524|9514|9522.3|9512.3|5
1640142320000|2021-12-22 03:05:20|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1640142330000|2021-12-22 03:05:30|9524.4|9514.4|9525.1|9515.1|9526|9516|9524.4|9514.4|9
1640142340000|2021-12-22 03:05:40|9524.9|9514.9|9524|9514|9524.9|9514.9|9524|9514|3
1640142350000|2021-12-22 03:05:50|9524.8|9514.8|9525.1|9515.1|9526|9516|9524.8|9514.8|5
1640142360000|2021-12-22 03:06:00|9524.9|9514.9|9525.3|9515.3|9525.3|9515.3|9524.9|9514.9|3
1640142370000|2021-12-22 03:06:10|9526|9516|9526.3|9516.3|9526.3|9516.3|9526|9516|2
1640142380000|2021-12-22 03:06:20|9526.4|9516.4|9526.9|9516.9|9526.9|9516.9|9526.4|9516.4|2
1640142390000|2021-12-22 03:06:30|9526.6|9516.6|9525.9|9515.9|9526.6|9516.6|9525.9|9515.9|2
1640142400000|2021-12-22 03:06:40|9526.1|9516.1|9526.9|9516.9|9526.9|9516.9|9526.1|9516.1|4
1640142410000|2021-12-22 03:06:50|9526.6|9516.6|9526.6|9516.6|9526.6|9516.6|9526.4|9516.4|3
1640142420000|2021-12-22 03:07:00|9526.9|9516.9|9527.1|9517.1|9527.1|9517.1|9526.9|9516.9|2
1640142430000|2021-12-22 03:07:10|9526.9|9516.9|9526.8|9516.8|9526.9|9516.9|9526.8|9516.8|2
1640142440000|2021-12-22 03:07:20|9526.9|9516.9|9527.4|9517.4|9527.9|9517.9|9526.9|9516.9|4
1640142450000|2021-12-22 03:07:30|9527|9517|9527|9517|9527|9517|9526.8|9516.8|3
1640142470000|2021-12-22 03:07:50|9527.1|9517.1|9527.8|9517.8|9527.8|9517.8|9527.1|9517.1|3
1640142480000|2021-12-22 03:08:00|9527.4|9517.4|9527.1|9517.1|9527.4|9517.4|9527|9517|6
1640142490000|2021-12-22 03:08:10|9527.5|9517.5|9527.8|9517.8|9527.8|9517.8|9527.5|9517.5|2
1640142510000|2021-12-22 03:08:30|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|1
1640142520000|2021-12-22 03:08:40|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|1
1640142540000|2021-12-22 03:09:00|9528|9518|9527.5|9517.5|9528|9518|9527.4|9517.4|4
1640142570000|2021-12-22 03:09:30|9527.6|9517.6|9527.9|9517.9|9527.9|9517.9|9527.6|9517.6|2
1640142580000|2021-12-22 03:09:40|9527.6|9517.6|9527.8|9517.8|9527.8|9517.8|9527.6|9517.6|2
1640142590000|2021-12-22 03:09:50|9528.5|9518.5|9528.6|9518.6|9528.6|9518.6|9528.5|9518.5|2
1640142600000|2021-12-22 03:10:00|9528.5|9518.5|9526.9|9516.9|9528.6|9518.6|9526.9|9516.9|8
1640142610000|2021-12-22 03:10:10|9527.1|9517.1|9527.6|9517.6|9527.9|9517.9|9527.1|9517.1|4
1640142620000|2021-12-22 03:10:20|9527.9|9517.9|9528.6|9518.6|9528.6|9518.6|9527.9|9517.9|4
1640142630000|2021-12-22 03:10:30|9528.9|9518.9|9532.1|9522.1|9532.3|9522.3|9528.8|9518.8|11
1640142640000|2021-12-22 03:10:40|9531.8|9521.8|9532.8|9522.8|9532.8|9522.8|9531.4|9521.4|10
1640142650000|2021-12-22 03:10:50|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.3|9522.3|3
1640142660000|2021-12-22 03:11:00|9532.8|9522.8|9534|9524|9534.1|9524.1|9532.8|9522.8|7
1640142670000|2021-12-22 03:11:10|9534.3|9524.3|9534|9524|9534.3|9524.3|9534|9524|4
1640142680000|2021-12-22 03:11:20|9534.3|9524.3|9535.1|9525.1|9536|9526|9534|9524|7
1640142690000|2021-12-22 03:11:30|9534.9|9524.9|9535.1|9525.1|9535.1|9525.1|9534.1|9524.1|7
1640142700000|2021-12-22 03:11:40|9535.4|9525.4|9535.4|9525.4|9535.4|9525.4|9535.1|9525.1|3
1640142710000|2021-12-22 03:11:50|9535.8|9525.8|9537.3|9527.3|9537.3|9527.3|9535.8|9525.8|6
1640142720000|2021-12-22 03:12:00|9537.5|9527.5|9538|9528|9538.8|9528.8|9537.5|9527.5|6
1640142730000|2021-12-22 03:12:10|9538.5|9528.5|9538|9528|9538.5|9528.5|9538|9528|2
1640142740000|2021-12-22 03:12:20|9537.8|9527.8|9536.9|9526.9|9537.8|9527.8|9536.9|9526.9|2
1640142770000|2021-12-22 03:12:50|9536.6|9526.6|9535.4|9525.4|9537|9527|9535.1|9525.1|8
1640142790000|2021-12-22 03:13:10|9535.1|9525.1|9535.3|9525.3|9535.3|9525.3|9535.1|9525.1|2
1640142800000|2021-12-22 03:13:20|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1640142810000|2021-12-22 03:13:30|9535.8|9525.8|9535.5|9525.5|9535.8|9525.8|9535.5|9525.5|2
1640142820000|2021-12-22 03:13:40|9535.1|9525.1|9535.3|9525.3|9535.6|9525.6|9534.9|9524.9|5
1640142830000|2021-12-22 03:13:50|9535.4|9525.4|9535.4|9525.4|9535.4|9525.4|9535.4|9525.4|1
1640142840000|2021-12-22 03:14:00|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1640142850000|2021-12-22 03:14:10|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1640142860000|2021-12-22 03:14:20|9535.3|9525.3|9535.9|9525.9|9535.9|9525.9|9535.3|9525.3|5
1640142870000|2021-12-22 03:14:30|9536.6|9526.6|9536.5|9526.5|9536.9|9526.9|9536.4|9526.4|7
1640142880000|2021-12-22 03:14:40|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9536.5|9526.5|4
1640142890000|2021-12-22 03:14:50|9536.3|9526.3|9536.3|9526.3|9536.8|9526.8|9536|9526|6
1640142900000|2021-12-22 03:15:00|9535.8|9525.8|9537.5|9527.5|9538|9528|9535.5|9525.5|10
1640142910000|2021-12-22 03:15:10|9537.1|9527.1|9536.5|9526.5|9537.1|9527.1|9536.3|9526.3|5
1640142920000|2021-12-22 03:15:20|9536.3|9526.3|9536.1|9526.1|9536.4|9526.4|9535.9|9525.9|6
1640142930000|2021-12-22 03:15:30|9535.9|9525.9|9534.9|9524.9|9535.9|9525.9|9534.5|9524.5|5
1640142940000|2021-12-22 03:15:40|9535.1|9525.1|9535.9|9525.9|9536.4|9526.4|9535.1|9525.1|10
1640142950000|2021-12-22 03:15:50|9535.6|9525.6|9536.1|9526.1|9536.4|9526.4|9535.6|9525.6|10
1640142960000|2021-12-22 03:16:00|9535.9|9525.9|9535.9|9525.9|9537|9527|9534.9|9524.9|16
1640142970000|2021-12-22 03:16:10|9535.6|9525.6|9536.4|9526.4|9536.4|9526.4|9535.6|9525.6|4
1640142980000|2021-12-22 03:16:20|9536.1|9526.1|9536|9526|9536.4|9526.4|9535.5|9525.5|11
1640143000000|2021-12-22 03:16:40|9535.6|9525.6|9536|9526|9536|9526|9535.6|9525.6|6
1640143020000|2021-12-22 03:17:00|9536.1|9526.1|9537.3|9527.3|9537.3|9527.3|9535.9|9525.9|7
1640143030000|2021-12-22 03:17:10|9537.9|9527.9|9538|9528|9539.3|9529.3|9537.8|9527.8|12
1640143050000|2021-12-22 03:17:30|9538.3|9528.3|9537.9|9527.9|9538.3|9528.3|9537.5|9527.5|5
1640143060000|2021-12-22 03:17:40|9537.5|9527.5|9537.9|9527.9|9538|9528|9537.5|9527.5|5
1640143070000|2021-12-22 03:17:50|9537.5|9527.5|9537.6|9527.6|9537.6|9527.6|9537.4|9527.4|3
1640143080000|2021-12-22 03:18:00|9536.6|9526.6|9536.5|9526.5|9538.8|9528.8|9536.5|9526.5|10
1640143090000|2021-12-22 03:18:10|9536.3|9526.3|9536.9|9526.9|9536.9|9526.9|9536.3|9526.3|9
1640143100000|2021-12-22 03:18:20|9536.6|9526.6|9536|9526|9536.9|9526.9|9536|9526|7
1640143110000|2021-12-22 03:18:30|9535.9|9525.9|9536.6|9526.6|9536.8|9526.8|9535.9|9525.9|8
1640143120000|2021-12-22 03:18:40|9537|9527|9536.6|9526.6|9537.4|9527.4|9536.5|9526.5|6
1640143130000|2021-12-22 03:18:50|9536.3|9526.3|9536.8|9526.8|9537|9527|9536|9526|6
1640143140000|2021-12-22 03:19:00|9536.5|9526.5|9537.5|9527.5|9537.8|9527.8|9536.3|9526.3|8
1640143150000|2021-12-22 03:19:10|9537.3|9527.3|9536.4|9526.4|9537.3|9527.3|9536.1|9526.1|8
1640143160000|2021-12-22 03:19:20|9536|9526|9536|9526|9536.5|9526.5|9536|9526|5
1640143190000|2021-12-22 03:19:50|9535.6|9525.6|9534.6|9524.6|9535.6|9525.6|9534.4|9524.4|4
1640143220000|2021-12-22 03:20:20|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534|9524|3
1640143230000|2021-12-22 03:20:30|9535|9525|9535|9525|9535.5|9525.5|9534.3|9524.3|12
1640143240000|2021-12-22 03:20:40|9535.5|9525.5|9535.3|9525.3|9535.5|9525.5|9535.3|9525.3|2
1640143250000|2021-12-22 03:20:50|9534.5|9524.5|9534.8|9524.8|9534.8|9524.8|9534.5|9524.5|2
1640143260000|2021-12-22 03:21:00|9534.5|9524.5|9536|9526|9536|9526|9534.3|9524.3|5
1640143270000|2021-12-22 03:21:10|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|1
1640143290000|2021-12-22 03:21:30|9536|9526|9536|9526|9536|9526|9535.8|9525.8|3
1640143300000|2021-12-22 03:21:40|9536.5|9526.5|9536|9526|9536.6|9526.6|9536|9526|8
1640143310000|2021-12-22 03:21:50|9536.3|9526.3|9538.4|9528.4|9538.4|9528.4|9536.3|9526.3|4
1640143320000|2021-12-22 03:22:00|9538.1|9528.1|9539.6|9529.6|9539.6|9529.6|9538.1|9528.1|10
1640143330000|2021-12-22 03:22:10|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|9538.9|9528.9|3
1640143340000|2021-12-22 03:22:20|9539.6|9529.6|9537.8|9527.8|9539.6|9529.6|9537.8|9527.8|6
1640143350000|2021-12-22 03:22:30|9538|9528|9538.9|9528.9|9539.4|9529.4|9538|9528|4
1640143360000|2021-12-22 03:22:40|9538.6|9528.6|9539.1|9529.1|9539.1|9529.1|9538.6|9528.6|3
1640143380000|2021-12-22 03:23:00|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|9539.1|9529.1|3
1640143390000|2021-12-22 03:23:10|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|1
1640143400000|2021-12-22 03:23:20|9539.8|9529.8|9538.8|9528.8|9540|9530|9538.8|9528.8|6
1640143430000|2021-12-22 03:23:50|9538.6|9528.6|9537.8|9527.8|9538.6|9528.6|9537.8|9527.8|4
1640143440000|2021-12-22 03:24:00|9537.5|9527.5|9537.5|9527.5|9537.6|9527.6|9536.8|9526.8|9
1640143450000|2021-12-22 03:24:10|9537.8|9527.8|9537.1|9527.1|9537.8|9527.8|9536.9|9526.9|6
1640143460000|2021-12-22 03:24:20|9536.8|9526.8|9535.1|9525.1|9536.8|9526.8|9535.1|9525.1|4
1640143480000|2021-12-22 03:24:40|9534.9|9524.9|9534.4|9524.4|9534.9|9524.9|9534.4|9524.4|3
1640143490000|2021-12-22 03:24:50|9534|9524|9534.5|9524.5|9534.5|9524.5|9534|9524|5
1640143500000|2021-12-22 03:25:00|9534.8|9524.8|9535.1|9525.1|9535.6|9525.6|9534|9524|9
1640143510000|2021-12-22 03:25:10|9535.4|9525.4|9538.4|9528.4|9538.4|9528.4|9535.4|9525.4|9
1640143520000|2021-12-22 03:25:20|9538.5|9528.5|9539.1|9529.1|9539.4|9529.4|9538.3|9528.3|15
1640143530000|2021-12-22 03:25:30|9538.9|9528.9|9539.1|9529.1|9539.4|9529.4|9537.3|9527.3|9
1640143540000|2021-12-22 03:25:40|9538.8|9528.8|9538.5|9528.5|9538.8|9528.8|9538.5|9528.5|2
1640143550000|2021-12-22 03:25:50|9538.3|9528.3|9539.5|9529.5|9539.6|9529.6|9538|9528|10
1640143560000|2021-12-22 03:26:00|9539.9|9529.9|9539.6|9529.6|9540.1|9530.1|9538.6|9528.6|4
1640143570000|2021-12-22 03:26:10|9538.8|9528.8|9541.6|9531.6|9541.9|9531.9|9538.8|9528.8|8
1640143580000|2021-12-22 03:26:20|9541.4|9531.4|9539.6|9529.6|9541.4|9531.4|9539.6|9529.6|8
1640143590000|2021-12-22 03:26:30|9540.1|9530.1|9540.4|9530.4|9540.4|9530.4|9540.1|9530.1|4
1640143600000|2021-12-22 03:26:40|9540|9530|9539.1|9529.1|9540|9530|9538.6|9528.6|5
1640143610000|2021-12-22 03:26:50|9538.8|9528.8|9537.8|9527.8|9538.8|9528.8|9537.8|9527.8|3
1640143620000|2021-12-22 03:27:00|9538|9528|9538.4|9528.4|9538.6|9528.6|9538|9528|5
1640143630000|2021-12-22 03:27:10|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9537.8|9527.8|4
1640143640000|2021-12-22 03:27:20|9538.5|9528.5|9538.4|9528.4|9538.8|9528.8|9538.4|9528.4|3
1640143650000|2021-12-22 03:27:30|9538.6|9528.6|9539.3|9529.3|9539.6|9529.6|9538.6|9528.6|10
1640143660000|2021-12-22 03:27:40|9538.9|9528.9|9536.1|9526.1|9538.9|9528.9|9536.1|9526.1|14
1640143670000|2021-12-22 03:27:50|9535.9|9525.9|9536.4|9526.4|9536.4|9526.4|9535.9|9525.9|7
1640143680000|2021-12-22 03:28:00|9537|9527|9537.6|9527.6|9537.6|9527.6|9536.5|9526.5|5
1640143690000|2021-12-22 03:28:10|9537.4|9527.4|9538.4|9528.4|9538.4|9528.4|9537.4|9527.4|4
1640143700000|2021-12-22 03:28:20|9538|9528|9538.4|9528.4|9538.4|9528.4|9537.4|9527.4|5
1640143710000|2021-12-22 03:28:30|9538.1|9528.1|9536.3|9526.3|9538.1|9528.1|9536.3|9526.3|7
1640143720000|2021-12-22 03:28:40|9536.6|9526.6|9537.4|9527.4|9537.4|9527.4|9536.5|9526.5|8
1640143740000|2021-12-22 03:29:00|9537.1|9527.1|9537.4|9527.4|9537.4|9527.4|9536.5|9526.5|6
1640143750000|2021-12-22 03:29:10|9537.1|9527.1|9536.3|9526.3|9537.1|9527.1|9536.3|9526.3|3
1640143760000|2021-12-22 03:29:20|9535.9|9525.9|9535.4|9525.4|9536.3|9526.3|9535.3|9525.3|7
1640143770000|2021-12-22 03:29:30|9535.5|9525.5|9535.8|9525.8|9535.8|9525.8|9535.3|9525.3|4
1640143780000|2021-12-22 03:29:40|9535.6|9525.6|9534.4|9524.4|9535.6|9525.6|9534.3|9524.3|6
1640143790000|2021-12-22 03:29:50|9534.1|9524.1|9534.3|9524.3|9535|9525|9533.9|9523.9|10
1640143800000|2021-12-22 03:30:00|9534.6|9524.6|9534.4|9524.4|9534.6|9524.6|9534.4|9524.4|2
1640143810000|2021-12-22 03:30:10|9533.8|9523.8|9532.4|9522.4|9533.8|9523.8|9532.4|9522.4|4
1640143820000|2021-12-22 03:30:20|9532.8|9522.8|9532.9|9522.9|9532.9|9522.9|9532.8|9522.8|2
1640143830000|2021-12-22 03:30:30|9532.6|9522.6|9531.1|9521.1|9532.6|9522.6|9531.1|9521.1|6
1640143840000|2021-12-22 03:30:40|9531.5|9521.5|9531.1|9521.1|9531.9|9521.9|9531.1|9521.1|8
1640143850000|2021-12-22 03:30:50|9531.4|9521.4|9530.8|9520.8|9531.6|9521.6|9530.8|9520.8|5
1640143860000|2021-12-22 03:31:00|9531|9521|9531.3|9521.3|9531.3|9521.3|9531|9521|2
1640143870000|2021-12-22 03:31:10|9531|9521|9532.1|9522.1|9532.1|9522.1|9531|9521|3
1640143880000|2021-12-22 03:31:20|9532|9522|9531.5|9521.5|9532|9522|9531.5|9521.5|2
1640143890000|2021-12-22 03:31:30|9531.8|9521.8|9532.4|9522.4|9532.4|9522.4|9531.4|9521.4|4
1640143900000|2021-12-22 03:31:40|9532.8|9522.8|9532.8|9522.8|9533.1|9523.1|9532.8|9522.8|4
1640143910000|2021-12-22 03:31:50|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.1|9522.1|3
1640143920000|2021-12-22 03:32:00|9532|9522|9532|9522|9532|9522|9532|9522|1
1640143930000|2021-12-22 03:32:10|9532.3|9522.3|9532|9522|9532.3|9522.3|9532|9522|2
1640143960000|2021-12-22 03:32:40|9532.1|9522.1|9532.1|9522.1|9533.1|9523.1|9532.1|9522.1|4
1640143970000|2021-12-22 03:32:50|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1640143980000|2021-12-22 03:33:00|9531.6|9521.6|9529.4|9519.4|9531.9|9521.9|9529.4|9519.4|4
1640144000000|2021-12-22 03:33:20|9529.6|9519.6|9531.6|9521.6|9531.6|9521.6|9529.6|9519.6|7
1640144010000|2021-12-22 03:33:30|9533.8|9523.8|9532.9|9522.9|9533.8|9523.8|9532.6|9522.6|7
1640144020000|2021-12-22 03:33:40|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|1
1640144030000|2021-12-22 03:33:50|9532.4|9522.4|9533.5|9523.5|9533.5|9523.5|9532.4|9522.4|3
1640144040000|2021-12-22 03:34:00|9534.4|9524.4|9533.4|9523.4|9534.4|9524.4|9533.1|9523.1|7
1640144050000|2021-12-22 03:34:10|9533.1|9523.1|9533.4|9523.4|9533.4|9523.4|9533.1|9523.1|2
1640144060000|2021-12-22 03:34:20|9533.8|9523.8|9533.6|9523.6|9533.8|9523.8|9533.6|9523.6|2
1640144080000|2021-12-22 03:34:40|9533.9|9523.9|9533.6|9523.6|9533.9|9523.9|9533.6|9523.6|2
1640144090000|2021-12-22 03:34:50|9533.9|9523.9|9533.6|9523.6|9533.9|9523.9|9533.6|9523.6|2
1640144110000|2021-12-22 03:35:10|9534|9524|9535.1|9525.1|9535.1|9525.1|9534|9524|2
1640144130000|2021-12-22 03:35:30|9535.4|9525.4|9535.1|9525.1|9535.9|9525.9|9535.1|9525.1|4
1640144150000|2021-12-22 03:35:50|9535.4|9525.4|9535.6|9525.6|9535.6|9525.6|9535.4|9525.4|2
1640144160000|2021-12-22 03:36:00|9536.3|9526.3|9535.9|9525.9|9536.3|9526.3|9535.5|9525.5|4
1640144180000|2021-12-22 03:36:20|9535.6|9525.6|9535.4|9525.4|9535.6|9525.6|9535|9525|3
1640144190000|2021-12-22 03:36:30|9535.8|9525.8|9534.8|9524.8|9535.8|9525.8|9534.8|9524.8|3
1640144210000|2021-12-22 03:36:50|9534.5|9524.5|9535.3|9525.3|9535.3|9525.3|9534.1|9524.1|6
1640144220000|2021-12-22 03:37:00|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1640144230000|2021-12-22 03:37:10|9536.3|9526.3|9536.1|9526.1|9536.3|9526.3|9536.1|9526.1|2
1640144250000|2021-12-22 03:37:30|9536.4|9526.4|9537.8|9527.8|9537.8|9527.8|9536.4|9526.4|4
1640144260000|2021-12-22 03:37:40|9538.1|9528.1|9538.3|9528.3|9538.3|9528.3|9538.1|9528.1|2
1640144270000|2021-12-22 03:37:50|9538.6|9528.6|9538.3|9528.3|9540.3|9530.3|9538.3|9528.3|7
1640144290000|2021-12-22 03:38:10|9538.6|9528.6|9538.4|9528.4|9538.6|9528.6|9538.4|9528.4|2
1640144300000|2021-12-22 03:38:20|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9537.8|9527.8|6
1640144310000|2021-12-22 03:38:30|9538.4|9528.4|9537.1|9527.1|9538.4|9528.4|9537.1|9527.1|2
1640144320000|2021-12-22 03:38:40|9536.9|9526.9|9536.1|9526.1|9536.9|9526.9|9536.1|9526.1|2
1640144330000|2021-12-22 03:38:50|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|1
1640144340000|2021-12-22 03:39:00|9536.1|9526.1|9537|9527|9537|9527|9536.1|9526.1|3
1640144380000|2021-12-22 03:39:40|9537.1|9527.1|9537.3|9527.3|9537.3|9527.3|9537.1|9527.1|2
1640144430000|2021-12-22 03:40:30|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|1
1640144460000|2021-12-22 03:41:00|9537|9527|9537.3|9527.3|9537.3|9527.3|9537|9527|2
1640144570000|2021-12-22 03:42:50|9536.9|9526.9|9534.5|9524.5|9536.9|9526.9|9534.5|9524.5|2
1640144620000|2021-12-22 03:43:40|9534.8|9524.8|9536.4|9526.4|9536.4|9526.4|9534.8|9524.8|4
1640144630000|2021-12-22 03:43:50|9536.5|9526.5|9537|9527|9537|9527|9536.5|9526.5|2
1640144640000|2021-12-22 03:44:00|9536.6|9526.6|9536.6|9526.6|9536.8|9526.8|9536.4|9526.4|6
1640144670000|2021-12-22 03:44:30|9537|9527|9537|9527|9537|9527|9537|9527|1
1640144680000|2021-12-22 03:44:40|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|1
1640144690000|2021-12-22 03:44:50|9537.9|9527.9|9538.5|9528.5|9538.5|9528.5|9537.9|9527.9|3
1640144700000|2021-12-22 03:45:00|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|1
1640144720000|2021-12-22 03:45:20|9538.6|9528.6|9539.3|9529.3|9539.3|9529.3|9538.6|9528.6|3
1640144790000|2021-12-22 03:46:30|9539|9529|9539.3|9529.3|9539.3|9529.3|9539|9529|2
1640144880000|2021-12-22 03:48:00|9539|9529|9539|9529|9539|9529|9539|9529|1
1640144930000|2021-12-22 03:48:50|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1640144960000|2021-12-22 03:49:20|9539.1|9529.1|9539.3|9529.3|9539.3|9529.3|9539.1|9529.1|2
1640144980000|2021-12-22 03:49:40|9539.5|9529.5|9540.8|9530.8|9540.8|9530.8|9539.5|9529.5|2
1640145000000|2021-12-22 03:50:00|9540.4|9530.4|9540.6|9530.6|9540.6|9530.6|9540.4|9530.4|2
1640145040000|2021-12-22 03:50:40|9541|9531|9541|9531|9541|9531|9541|9531|1
1640145170000|2021-12-22 03:52:50|9540.6|9530.6|9540.9|9530.9|9540.9|9530.9|9540.3|9530.3|3
1640145210000|2021-12-22 03:53:30|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|1
1640145230000|2021-12-22 03:53:50|9540.3|9530.3|9539.8|9529.8|9540.3|9530.3|9539.8|9529.8|2
1640145250000|2021-12-22 03:54:10|9540|9530|9540|9530|9540|9530|9540|9530|1
1640145260000|2021-12-22 03:54:20|9539.8|9529.8|9539|9529|9539.8|9529.8|9539|9529|3
1640145270000|2021-12-22 03:54:30|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|1
1640145320000|2021-12-22 03:55:20|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1640145370000|2021-12-22 03:56:10|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1640145390000|2021-12-22 03:56:30|9539.9|9529.9|9540.1|9530.1|9540.1|9530.1|9539.9|9529.9|2
1640145400000|2021-12-22 03:56:40|9539.9|9529.9|9539.3|9529.3|9539.9|9529.9|9539.3|9529.3|2
1640145420000|2021-12-22 03:57:00|9539|9529|9538|9528|9539|9529|9538|9528|2
1640145430000|2021-12-22 03:57:10|9538.4|9528.4|9538.9|9528.9|9538.9|9528.9|9538.4|9528.4|2
1640145470000|2021-12-22 03:57:50|9538.6|9528.6|9538.1|9528.1|9538.6|9528.6|9538.1|9528.1|2
1640145480000|2021-12-22 03:58:00|9537.8|9527.8|9538.9|9528.9|9538.9|9528.9|9537.8|9527.8|4
1640145510000|2021-12-22 03:58:30|9539|9529|9539|9529|9539|9529|9539|9529|1
1640145530000|2021-12-22 03:58:50|9539.1|9529.1|9539.5|9529.5|9539.5|9529.5|9539.1|9529.1|2
1640145550000|2021-12-22 03:59:10|9539.3|9529.3|9538.9|9528.9|9539.3|9529.3|9538.9|9528.9|2
1640145590000|2021-12-22 03:59:50|9539.3|9529.3|9539.8|9529.8|9539.8|9529.8|9539.3|9529.3|2
1640145600000|2021-12-22 04:00:00|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1640145620000|2021-12-22 04:00:20|9539.8|9529.8|9539.3|9529.3|9539.8|9529.8|9539.3|9529.3|3
1640145640000|2021-12-22 04:00:40|9539|9529|9539.5|9529.5|9539.5|9529.5|9539|9529|3
1640145650000|2021-12-22 04:00:50|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|1
1640145680000|2021-12-22 04:01:20|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9539.3|9529.3|2
1640145690000|2021-12-22 04:01:30|9539.5|9529.5|9540.3|9530.3|9540.3|9530.3|9539.5|9529.5|2
1640145700000|2021-12-22 04:01:40|9540.8|9530.8|9540.5|9530.5|9540.8|9530.8|9540.5|9530.5|2
1640145710000|2021-12-22 04:01:50|9540.8|9530.8|9541.1|9531.1|9541.1|9531.1|9540.8|9530.8|2
1640145720000|2021-12-22 04:02:00|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|1
1640145730000|2021-12-22 04:02:10|9541.9|9531.9|9541.8|9531.8|9541.9|9531.9|9541.8|9531.8|2
1640145740000|2021-12-22 04:02:20|9541.4|9531.4|9540.4|9530.4|9541.4|9531.4|9540.4|9530.4|5
1640145840000|2021-12-22 04:04:00|9540.1|9530.1|9539.8|9529.8|9540.1|9530.1|9539.8|9529.8|2
1640145890000|2021-12-22 04:04:50|9539.6|9529.6|9540|9530|9540|9530|9539.6|9529.6|2
1640145900000|2021-12-22 04:05:00|9539.6|9529.6|9540.4|9530.4|9540.5|9530.5|9539.6|9529.6|3
1640145910000|2021-12-22 04:05:10|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1640145940000|2021-12-22 04:05:40|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|9540.1|9530.1|3
1640145990000|2021-12-22 04:06:30|9539.9|9529.9|9540.1|9530.1|9540.1|9530.1|9538.8|9528.8|7
1640146010000|2021-12-22 04:06:50|9539.5|9529.5|9539.6|9529.6|9539.9|9529.9|9539.5|9529.5|6
1640146020000|2021-12-22 04:07:00|9539.4|9529.4|9538.1|9528.1|9539.4|9529.4|9538.1|9528.1|3
1640146030000|2021-12-22 04:07:10|9538.5|9528.5|9539.3|9529.3|9539.3|9529.3|9538.5|9528.5|3
1640146040000|2021-12-22 04:07:20|9538.9|9528.9|9538.6|9528.6|9538.9|9528.9|9538.6|9528.6|2
1640146070000|2021-12-22 04:07:50|9538.3|9528.3|9537.5|9527.5|9538.3|9528.3|9537.5|9527.5|6
1640146080000|2021-12-22 04:08:00|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537.3|9527.3|2
1640146100000|2021-12-22 04:08:20|9537.9|9527.9|9537.5|9527.5|9537.9|9527.9|9537.5|9527.5|5
1640146110000|2021-12-22 04:08:30|9537.8|9527.8|9539.6|9529.6|9539.6|9529.6|9537.8|9527.8|2
1640146170000|2021-12-22 04:09:30|9539.4|9529.4|9539|9529|9539.4|9529.4|9539|9529|2
1640146180000|2021-12-22 04:09:40|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|1
1640146190000|2021-12-22 04:09:50|9539.1|9529.1|9538.9|9528.9|9539.1|9529.1|9538.9|9528.9|2
1640146200000|2021-12-22 04:10:00|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|1
1640146220000|2021-12-22 04:10:20|9538.3|9528.3|9538.1|9528.1|9538.4|9528.4|9537.8|9527.8|4
1640146230000|2021-12-22 04:10:30|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538|9528|3
1640146250000|2021-12-22 04:10:50|9538.4|9528.4|9538|9528|9538.4|9528.4|9537.8|9527.8|6
1640146260000|2021-12-22 04:11:00|9537.8|9527.8|9538.4|9528.4|9538.4|9528.4|9537.8|9527.8|5
1640146270000|2021-12-22 04:11:10|9538.6|9528.6|9539|9529|9539|9529|9538.6|9528.6|2
1640146300000|2021-12-22 04:11:40|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.5|9528.5|3
1640146310000|2021-12-22 04:11:50|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1640146370000|2021-12-22 04:12:50|9538.1|9528.1|9537.5|9527.5|9538.1|9528.1|9537.5|9527.5|2
1640146390000|2021-12-22 04:13:10|9537.8|9527.8|9538.5|9528.5|9538.5|9528.5|9537.8|9527.8|6
1640146430000|2021-12-22 04:13:50|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|1
1640146440000|2021-12-22 04:14:00|9538.6|9528.6|9539.5|9529.5|9539.5|9529.5|9538.6|9528.6|5
1640146500000|2021-12-22 04:15:00|9539.4|9529.4|9538.1|9528.1|9539.4|9529.4|9538.1|9528.1|3
1640146510000|2021-12-22 04:15:10|9537.9|9527.9|9538|9528|9538|9528|9537.9|9527.9|2
1640146530000|2021-12-22 04:15:30|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|1
1640146540000|2021-12-22 04:15:40|9538.4|9528.4|9538.5|9528.5|9538.5|9528.5|9538.4|9528.4|2
1640146570000|2021-12-22 04:16:10|9538.8|9528.8|9539|9529|9539|9529|9538.8|9528.8|2
1640146580000|2021-12-22 04:16:20|9539.3|9529.3|9539|9529|9539.3|9529.3|9539|9529|2
1640146600000|2021-12-22 04:16:40|9539.3|9529.3|9539.6|9529.6|9539.6|9529.6|9539.3|9529.3|2
1640146610000|2021-12-22 04:16:50|9539.9|9529.9|9540.5|9530.5|9540.5|9530.5|9539.9|9529.9|3
1640146660000|2021-12-22 04:17:40|9540.3|9530.3|9540.3|9530.3|9540.6|9530.6|9539.5|9529.5|5
1640146670000|2021-12-22 04:17:50|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|1
1640146680000|2021-12-22 04:18:00|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1640146720000|2021-12-22 04:18:40|9541.1|9531.1|9540.9|9530.9|9541.1|9531.1|9540.9|9530.9|2
1640146730000|2021-12-22 04:18:50|9541.1|9531.1|9541|9531|9541.1|9531.1|9541|9531|2
1640146740000|2021-12-22 04:19:00|9540.8|9530.8|9540|9530|9540.8|9530.8|9540|9530|2
1640146750000|2021-12-22 04:19:10|9540.3|9530.3|9540.6|9530.6|9540.8|9530.8|9540.3|9530.3|4
1640146780000|2021-12-22 04:19:40|9540.3|9530.3|9539.5|9529.5|9540.3|9530.3|9539.5|9529.5|2
1640146800000|2021-12-22 04:20:00|9539.8|9529.8|9540|9530|9540|9530|9539.8|9529.8|2
1640146850000|2021-12-22 04:20:50|9539.9|9529.9|9539.6|9529.6|9539.9|9529.9|9539.6|9529.6|2
1640146860000|2021-12-22 04:21:00|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|1
1640146920000|2021-12-22 04:22:00|9540|9530|9540|9530|9540.1|9530.1|9540|9530|3
1640146930000|2021-12-22 04:22:10|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1640146940000|2021-12-22 04:22:20|9540|9530|9540.3|9530.3|9540.3|9530.3|9540|9530|2
1640146960000|2021-12-22 04:22:40|9539.9|9529.9|9539.3|9529.3|9539.9|9529.9|9539.3|9529.3|2
1640146970000|2021-12-22 04:22:50|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1640146980000|2021-12-22 04:23:00|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1640146990000|2021-12-22 04:23:10|9539|9529|9539.3|9529.3|9539.3|9529.3|9539|9529|2
1640147010000|2021-12-22 04:23:30|9539|9529|9539.3|9529.3|9539.3|9529.3|9539|9529|2
1640147060000|2021-12-22 04:24:20|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1640147130000|2021-12-22 04:25:30|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1640147150000|2021-12-22 04:25:50|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1640147180000|2021-12-22 04:26:20|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1640147190000|2021-12-22 04:26:30|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9539.3|9529.3|2
1640147200000|2021-12-22 04:26:40|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9539.3|9529.3|2
1640147270000|2021-12-22 04:27:50|9539|9529|9539|9529|9539|9529|9539|9529|1
1640147320000|2021-12-22 04:28:40|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539|9529|3
1640147330000|2021-12-22 04:28:50|9539|9529|9539.3|9529.3|9539.3|9529.3|9539|9529|2
1640147360000|2021-12-22 04:29:20|9539.5|9529.5|9539.8|9529.8|9539.8|9529.8|9539.5|9529.5|2
1640147400000|2021-12-22 04:30:00|9539.5|9529.5|9540.1|9530.1|9540.3|9530.3|9539.3|9529.3|4
1640147410000|2021-12-22 04:30:10|9539.9|9529.9|9539.8|9529.8|9539.9|9529.9|9539.5|9529.5|3
1640147440000|2021-12-22 04:30:40|9540.1|9530.1|9540.6|9530.6|9540.6|9530.6|9540.1|9530.1|2
1640147460000|2021-12-22 04:31:00|9540.4|9530.4|9539.5|9529.5|9540.4|9530.4|9539.5|9529.5|2
1640147470000|2021-12-22 04:31:10|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|1
1640147510000|2021-12-22 04:31:50|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1640147520000|2021-12-22 04:32:00|9539.8|9529.8|9540.1|9530.1|9540.4|9530.4|9539.8|9529.8|5
1640147530000|2021-12-22 04:32:10|9540.8|9530.8|9540.8|9530.8|9540.9|9530.9|9540.8|9530.8|3
1640147540000|2021-12-22 04:32:20|9541.1|9531.1|9541.3|9531.3|9541.3|9531.3|9541.1|9531.1|2
1640147560000|2021-12-22 04:32:40|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1640147590000|2021-12-22 04:33:10|9541.3|9531.3|9541.5|9531.5|9541.5|9531.5|9541.3|9531.3|2
1640147630000|2021-12-22 04:33:50|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1640147660000|2021-12-22 04:34:20|9541|9531|9541|9531|9541.3|9531.3|9541|9531|3
1640147670000|2021-12-22 04:34:30|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1640147750000|2021-12-22 04:35:50|9541|9531|9541|9531|9541|9531|9541|9531|1
1640147760000|2021-12-22 04:36:00|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541|9531|3
1640147800000|2021-12-22 04:36:40|9541|9531|9541|9531|9541|9531|9541|9531|1
1640147810000|2021-12-22 04:36:50|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1640147830000|2021-12-22 04:37:10|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1640147850000|2021-12-22 04:37:30|9541.9|9531.9|9541.9|9531.9|9542.1|9532.1|9541.5|9531.5|6
1640147880000|2021-12-22 04:38:00|9542.3|9532.3|9542.3|9532.3|9542.5|9532.5|9542.3|9532.3|5
1640147890000|2021-12-22 04:38:10|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1640147900000|2021-12-22 04:38:20|9543.3|9533.3|9543.8|9533.8|9543.8|9533.8|9543.3|9533.3|3
1640147990000|2021-12-22 04:39:50|9543.3|9533.3|9542.5|9532.5|9543.3|9533.3|9542.5|9532.5|2
1640148000000|2021-12-22 04:40:00|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|1
1640148010000|2021-12-22 04:40:10|9543|9533|9542.9|9532.9|9543|9533|9542.6|9532.6|3
1640148040000|2021-12-22 04:40:40|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|1
1640148060000|2021-12-22 04:41:00|9542.4|9532.4|9539.9|9529.9|9542.4|9532.4|9539.4|9529.4|6
1640148100000|2021-12-22 04:41:40|9540.4|9530.4|9539.6|9529.6|9540.4|9530.4|9539.6|9529.6|3
1640148130000|2021-12-22 04:42:10|9540|9530|9540.1|9530.1|9540.1|9530.1|9539.9|9529.9|3
1640148150000|2021-12-22 04:42:30|9540.3|9530.3|9539.3|9529.3|9540.3|9530.3|9539.3|9529.3|2
1640148160000|2021-12-22 04:42:40|9540.3|9530.3|9539.1|9529.1|9540.3|9530.3|9538.9|9528.9|3
1640148180000|2021-12-22 04:43:00|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1640148190000|2021-12-22 04:43:10|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|1
1640148210000|2021-12-22 04:43:30|9539.4|9529.4|9540|9530|9540|9530|9539.4|9529.4|3
1640148230000|2021-12-22 04:43:50|9540.6|9530.6|9540.3|9530.3|9540.6|9530.6|9540.3|9530.3|2
1640148240000|2021-12-22 04:44:00|9540|9530|9539.3|9529.3|9540|9530|9539.3|9529.3|2
1640148260000|2021-12-22 04:44:20|9539.6|9529.6|9542.8|9532.8|9542.8|9532.8|9539.6|9529.6|4
1640148280000|2021-12-22 04:44:40|9543.1|9533.1|9542.9|9532.9|9543.1|9533.1|9542.9|9532.9|2
1640148290000|2021-12-22 04:44:50|9542.6|9532.6|9541.9|9531.9|9542.6|9532.6|9541.9|9531.9|2
1640148300000|2021-12-22 04:45:00|9541.8|9531.8|9540.8|9530.8|9541.8|9531.8|9540.8|9530.8|2
1640148320000|2021-12-22 04:45:20|9540.5|9530.5|9540.3|9530.3|9540.5|9530.5|9540.3|9530.3|2
1640148330000|2021-12-22 04:45:30|9540|9530|9540|9530|9540|9530|9540|9530|1
1640148390000|2021-12-22 04:46:30|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1640148510000|2021-12-22 04:48:30|9539.9|9529.9|9539|9529|9539.9|9529.9|9539|9529|2
1640148530000|2021-12-22 04:48:50|9538.9|9528.9|9538.6|9528.6|9538.9|9528.9|9538.6|9528.6|2
1640148540000|2021-12-22 04:49:00|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1640148560000|2021-12-22 04:49:20|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|1
1640148590000|2021-12-22 04:49:50|9539|9529|9539|9529|9539|9529|9539|9529|1
1640148610000|2021-12-22 04:50:10|9538.6|9528.6|9539.3|9529.3|9539.3|9529.3|9538.4|9528.4|4
1640148640000|2021-12-22 04:50:40|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1640148700000|2021-12-22 04:51:40|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|1
1640148730000|2021-12-22 04:52:10|9540.1|9530.1|9540.9|9530.9|9540.9|9530.9|9540.1|9530.1|2
1640148740000|2021-12-22 04:52:20|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|1
1640148760000|2021-12-22 04:52:40|9540.8|9530.8|9539.8|9529.8|9540.8|9530.8|9539.8|9529.8|2
1640148790000|2021-12-22 04:53:10|9539.6|9529.6|9539.9|9529.9|9539.9|9529.9|9539.6|9529.6|4
1640148800000|2021-12-22 04:53:20|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1640148810000|2021-12-22 04:53:30|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|1
1640148830000|2021-12-22 04:53:50|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|1
1640148850000|2021-12-22 04:54:10|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|1
1640148870000|2021-12-22 04:54:30|9540.1|9530.1|9540.4|9530.4|9540.4|9530.4|9539.9|9529.9|4
1640148880000|2021-12-22 04:54:40|9540.6|9530.6|9541|9531|9541|9531|9540.6|9530.6|2
1640148890000|2021-12-22 04:54:50|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1640148940000|2021-12-22 04:55:40|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1640148970000|2021-12-22 04:56:10|9541.5|9531.5|9541.3|9531.3|9541.5|9531.5|9541.3|9531.3|2
1640149010000|2021-12-22 04:56:50|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1640149040000|2021-12-22 04:57:20|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1640149060000|2021-12-22 04:57:40|9541.6|9531.6|9541.9|9531.9|9541.9|9531.9|9541.6|9531.6|2
1640149090000|2021-12-22 04:58:10|9541.5|9531.5|9540.8|9530.8|9541.5|9531.5|9540.8|9530.8|2
1640149130000|2021-12-22 04:58:50|9541.1|9531.1|9541.6|9531.6|9541.6|9531.6|9541.1|9531.1|2
1640149140000|2021-12-22 04:59:00|9542.6|9532.6|9547.5|9537.5|9547.5|9537.5|9542.6|9532.6|4
1640149150000|2021-12-22 04:59:10|9547.8|9537.8|9548.1|9538.1|9548.1|9538.1|9547.8|9537.8|2
1640149160000|2021-12-22 04:59:20|9548.4|9538.4|9548.4|9538.4|9548.4|9538.4|9548.4|9538.4|1
1640149170000|2021-12-22 04:59:30|9548.9|9538.9|9549|9539|9549|9539|9548.9|9538.9|2
1640149190000|2021-12-22 04:59:50|9549.4|9539.4|9547.8|9537.8|9549.4|9539.4|9547.8|9537.8|4
1640149200000|2021-12-22 05:00:00|9547.5|9537.5|9546.9|9536.9|9547.5|9537.5|9546.5|9536.5|4
1640149220000|2021-12-22 05:00:20|9547.3|9537.3|9547.5|9537.5|9547.5|9537.5|9547.3|9537.3|2
1640149230000|2021-12-22 05:00:30|9547.1|9537.1|9547.4|9537.4|9547.4|9537.4|9547.1|9537.1|2
1640149240000|2021-12-22 05:00:40|9547.1|9537.1|9545.3|9535.3|9547.1|9537.1|9545.3|9535.3|2
1640149260000|2021-12-22 05:01:00|9545|9535|9544.3|9534.3|9545|9535|9544.3|9534.3|3
1640149300000|2021-12-22 05:01:40|9544.6|9534.6|9544.9|9534.9|9545.4|9535.4|9544.6|9534.6|4
1640149310000|2021-12-22 05:01:50|9545.1|9535.1|9546.3|9536.3|9546.3|9536.3|9545.1|9535.1|4
1640149320000|2021-12-22 05:02:00|9547.4|9537.4|9548|9538|9548|9538|9547.3|9537.3|7
1640149330000|2021-12-22 05:02:10|9547.8|9537.8|9549.4|9539.4|9549.6|9539.6|9547.8|9537.8|6
1640149340000|2021-12-22 05:02:20|9549.1|9539.1|9548.1|9538.1|9549.1|9539.1|9547.4|9537.4|8
1640149350000|2021-12-22 05:02:30|9547.9|9537.9|9547.9|9537.9|9547.9|9537.9|9547.9|9537.9|1
1640149360000|2021-12-22 05:02:40|9547.4|9537.4|9547.6|9537.6|9547.6|9537.6|9547.4|9537.4|2
1640149370000|2021-12-22 05:02:50|9547.4|9537.4|9546.3|9536.3|9547.4|9537.4|9545.5|9535.5|4
1640149380000|2021-12-22 05:03:00|9546.5|9536.5|9548|9538|9548.1|9538.1|9546.5|9536.5|6
1640149390000|2021-12-22 05:03:10|9547.8|9537.8|9547|9537|9547.8|9537.8|9547|9537|2
1640149400000|2021-12-22 05:03:20|9546.9|9536.9|9546.1|9536.1|9546.9|9536.9|9545.9|9535.9|5
1640149410000|2021-12-22 05:03:30|9546.4|9536.4|9546.8|9536.8|9546.8|9536.8|9546.4|9536.4|2
1640149420000|2021-12-22 05:03:40|9547|9537|9547.1|9537.1|9547.1|9537.1|9547|9537|2
1640149430000|2021-12-22 05:03:50|9546.9|9536.9|9546.5|9536.5|9546.9|9536.9|9546.5|9536.5|2
1640149440000|2021-12-22 05:04:00|9546.9|9536.9|9547.1|9537.1|9547.1|9537.1|9546.6|9536.6|4
1640149460000|2021-12-22 05:04:20|9547.4|9537.4|9548.6|9538.6|9548.6|9538.6|9547.4|9537.4|5
1640149470000|2021-12-22 05:04:30|9548.8|9538.8|9548|9538|9548.8|9538.8|9548|9538|3
1640149500000|2021-12-22 05:05:00|9547.8|9537.8|9546.6|9536.6|9548|9538|9546.3|9536.3|7
1640149510000|2021-12-22 05:05:10|9546.4|9536.4|9546.6|9536.6|9546.6|9536.6|9546.1|9536.1|4
1640149520000|2021-12-22 05:05:20|9546.4|9536.4|9546.6|9536.6|9546.6|9536.6|9546.4|9536.4|2
1640149530000|2021-12-22 05:05:30|9546.4|9536.4|9547|9537|9547|9537|9546.4|9536.4|2
1640149550000|2021-12-22 05:05:50|9547.3|9537.3|9547.8|9537.8|9547.8|9537.8|9547.3|9537.3|2
1640149560000|2021-12-22 05:06:00|9547.4|9537.4|9546.9|9536.9|9547.4|9537.4|9546.9|9536.9|3
1640149570000|2021-12-22 05:06:10|9546.6|9536.6|9546.9|9536.9|9546.9|9536.9|9546.6|9536.6|2
1640149590000|2021-12-22 05:06:30|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|1
1640149600000|2021-12-22 05:06:40|9546.6|9536.6|9545.6|9535.6|9546.6|9536.6|9545.6|9535.6|2
1640149610000|2021-12-22 05:06:50|9545.8|9535.8|9546.6|9536.6|9546.6|9536.6|9545.8|9535.8|2
1640149620000|2021-12-22 05:07:00|9546.3|9536.3|9544.4|9534.4|9546.3|9536.3|9544.4|9534.4|4
1640149630000|2021-12-22 05:07:10|9543.9|9533.9|9544.9|9534.9|9545.1|9535.1|9543.9|9533.9|7
1640149650000|2021-12-22 05:07:30|9544.6|9534.6|9543.9|9533.9|9544.6|9534.6|9543.9|9533.9|2
1640149670000|2021-12-22 05:07:50|9544.4|9534.4|9545.3|9535.3|9545.3|9535.3|9544.4|9534.4|3
1640149680000|2021-12-22 05:08:00|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|1
1640149700000|2021-12-22 05:08:20|9545.3|9535.3|9545.4|9535.4|9545.4|9535.4|9545|9535|3
1640149720000|2021-12-22 05:08:40|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|1
1640149730000|2021-12-22 05:08:50|9544.5|9534.5|9545.3|9535.3|9545.6|9535.6|9544.5|9534.5|5
1640149740000|2021-12-22 05:09:00|9545.1|9535.1|9545.1|9535.1|9545.5|9535.5|9545.1|9535.1|3
1640149750000|2021-12-22 05:09:10|9545.8|9535.8|9545.4|9535.4|9545.8|9535.8|9545.1|9535.1|4
1640149760000|2021-12-22 05:09:20|9545.1|9535.1|9544.8|9534.8|9545.1|9535.1|9544.8|9534.8|2
1640149790000|2021-12-22 05:09:50|9544.9|9534.9|9544.4|9534.4|9544.9|9534.9|9544.4|9534.4|2
1640149800000|2021-12-22 05:10:00|9544.9|9534.9|9543.5|9533.5|9544.9|9534.9|9541.3|9531.3|10
1640149810000|2021-12-22 05:10:10|9543.8|9533.8|9543.9|9533.9|9544.1|9534.1|9543.8|9533.8|3
1640149820000|2021-12-22 05:10:20|9543.5|9533.5|9543|9533|9544|9534|9543|9533|5
1640149830000|2021-12-22 05:10:30|9543.3|9533.3|9543.8|9533.8|9543.8|9533.8|9543.3|9533.3|2
1640149840000|2021-12-22 05:10:40|9543.3|9533.3|9543.6|9533.6|9543.6|9533.6|9543.3|9533.3|2
1640149850000|2021-12-22 05:10:50|9543.3|9533.3|9541.9|9531.9|9543.6|9533.6|9541.9|9531.9|4
1640149860000|2021-12-22 05:11:00|9541.8|9531.8|9541.6|9531.6|9541.8|9531.8|9541|9531|4
1640149870000|2021-12-22 05:11:10|9541.9|9531.9|9542.9|9532.9|9542.9|9532.9|9541.9|9531.9|3
1640149880000|2021-12-22 05:11:20|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|1
1640149910000|2021-12-22 05:11:50|9543.8|9533.8|9543.5|9533.5|9543.8|9533.8|9543.5|9533.5|2
1640149930000|2021-12-22 05:12:10|9543.8|9533.8|9543.5|9533.5|9543.8|9533.8|9543.5|9533.5|2
1640149940000|2021-12-22 05:12:20|9543|9533|9542.4|9532.4|9543.4|9533.4|9542.4|9532.4|4
1640149950000|2021-12-22 05:12:30|9541.5|9531.5|9541.9|9531.9|9541.9|9531.9|9541.5|9531.5|3
1640149970000|2021-12-22 05:12:50|9542.3|9532.3|9543.1|9533.1|9543.1|9533.1|9542.3|9532.3|3
1640149980000|2021-12-22 05:13:00|9543|9533|9542.3|9532.3|9543|9533|9542.3|9532.3|5
1640149990000|2021-12-22 05:13:10|9542|9532|9542.1|9532.1|9542.3|9532.3|9541.9|9531.9|5
1640150000000|2021-12-22 05:13:20|9541.9|9531.9|9542.8|9532.8|9542.8|9532.8|9541.9|9531.9|3
1640150010000|2021-12-22 05:13:30|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|1
1640150020000|2021-12-22 05:13:40|9542.1|9532.1|9541.9|9531.9|9542.1|9532.1|9541.9|9531.9|2
1640150030000|2021-12-22 05:13:50|9541.5|9531.5|9541.1|9531.1|9541.5|9531.5|9541.1|9531.1|2
1640150040000|2021-12-22 05:14:00|9540.9|9530.9|9541|9531|9541.3|9531.3|9540.9|9530.9|7
1640150070000|2021-12-22 05:14:30|9540.8|9530.8|9540.8|9530.8|9541|9531|9540.8|9530.8|3
1640150090000|2021-12-22 05:14:50|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|1
1640150100000|2021-12-22 05:15:00|9540.3|9530.3|9540.5|9530.5|9541.3|9531.3|9540|9530|7
1640150110000|2021-12-22 05:15:10|9540.3|9530.3|9540.5|9530.5|9540.5|9530.5|9540.3|9530.3|2
1640150130000|2021-12-22 05:15:30|9540.3|9530.3|9539.6|9529.6|9540.3|9530.3|9539.6|9529.6|4
1640150180000|2021-12-22 05:16:20|9540|9530|9540.1|9530.1|9540.1|9530.1|9539.9|9529.9|3
1640150190000|2021-12-22 05:16:30|9539.9|9529.9|9540.1|9530.1|9540.1|9530.1|9539.9|9529.9|2
1640150200000|2021-12-22 05:16:40|9539.9|9529.9|9539.9|9529.9|9540.6|9530.6|9539.9|9529.9|4
1640150210000|2021-12-22 05:16:50|9539.6|9529.6|9541.6|9531.6|9541.9|9531.9|9539.6|9529.6|8
1640150220000|2021-12-22 05:17:00|9541.9|9531.9|9541.4|9531.4|9541.9|9531.9|9541.4|9531.4|3
1640150230000|2021-12-22 05:17:10|9541|9531|9540.3|9530.3|9541|9531|9540.3|9530.3|3
1640150240000|2021-12-22 05:17:20|9539.8|9529.8|9540.4|9530.4|9540.4|9530.4|9539.8|9529.8|3
1640150250000|2021-12-22 05:17:30|9540.6|9530.6|9540.6|9530.6|9540.9|9530.9|9540.6|9530.6|3
1640150260000|2021-12-22 05:17:40|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1640150270000|2021-12-22 05:17:50|9541.3|9531.3|9541|9531|9541.3|9531.3|9541|9531|2
1640150290000|2021-12-22 05:18:10|9540.8|9530.8|9541.4|9531.4|9541.6|9531.6|9540.6|9530.6|6
1640150300000|2021-12-22 05:18:20|9541.6|9531.6|9542.1|9532.1|9542.1|9532.1|9541.4|9531.4|3
1640150330000|2021-12-22 05:18:50|9542|9532|9542.4|9532.4|9542.4|9532.4|9542|9532|2
1640150350000|2021-12-22 05:19:10|9542.3|9532.3|9541.4|9531.4|9542.3|9532.3|9541.4|9531.4|4
1640150380000|2021-12-22 05:19:40|9541.1|9531.1|9541.4|9531.4|9541.4|9531.4|9540.4|9530.4|9
1640150400000|2021-12-22 05:20:00|9541.3|9531.3|9541.4|9531.4|9541.4|9531.4|9540.6|9530.6|4
1640150410000|2021-12-22 05:20:10|9541|9531|9541.3|9531.3|9542|9532|9541|9531|5
1640150420000|2021-12-22 05:20:20|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|1
1640150440000|2021-12-22 05:20:40|9541.3|9531.3|9540.6|9530.6|9541.3|9531.3|9540.6|9530.6|2
1640150450000|2021-12-22 05:20:50|9540.4|9530.4|9539.5|9529.5|9540.4|9530.4|9539.5|9529.5|3
1640150500000|2021-12-22 05:21:40|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1640150510000|2021-12-22 05:21:50|9539.6|9529.6|9539.9|9529.9|9539.9|9529.9|9539.6|9529.6|2
1640150520000|2021-12-22 05:22:00|9539.6|9529.6|9537.1|9527.1|9539.8|9529.8|9537.1|9527.1|10
1640150530000|2021-12-22 05:22:10|9537.5|9527.5|9538.3|9528.3|9538.3|9528.3|9537.3|9527.3|3
1640150550000|2021-12-22 05:22:30|9538.6|9528.6|9538|9528|9538.6|9528.6|9538|9528|2
1640150580000|2021-12-22 05:23:00|9538.5|9528.5|9539.9|9529.9|9539.9|9529.9|9538.5|9528.5|2
1640150590000|2021-12-22 05:23:10|9540.1|9530.1|9539.9|9529.9|9540.1|9530.1|9539.9|9529.9|2
1640150610000|2021-12-22 05:23:30|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9539.3|9529.3|2
1640150640000|2021-12-22 05:24:00|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1640150660000|2021-12-22 05:24:20|9539.3|9529.3|9538.9|9528.9|9539.3|9529.3|9538.9|9528.9|3
1640150690000|2021-12-22 05:24:50|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1640150700000|2021-12-22 05:25:00|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1640150710000|2021-12-22 05:25:10|9539.8|9529.8|9541.6|9531.6|9541.6|9531.6|9539.8|9529.8|5
1640150720000|2021-12-22 05:25:20|9542|9532|9542.8|9532.8|9542.8|9532.8|9542|9532|2
1640150730000|2021-12-22 05:25:30|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1640150740000|2021-12-22 05:25:40|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.3|9532.3|3
1640150750000|2021-12-22 05:25:50|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|1
1640150760000|2021-12-22 05:26:00|9542.3|9532.3|9541.8|9531.8|9542.3|9532.3|9541.5|9531.5|3
1640150770000|2021-12-22 05:26:10|9542|9532|9542.9|9532.9|9542.9|9532.9|9542|9532|2
1640150780000|2021-12-22 05:26:20|9542.6|9532.6|9542.3|9532.3|9542.6|9532.6|9542.3|9532.3|2
1640150790000|2021-12-22 05:26:30|9542.6|9532.6|9542.5|9532.5|9543|9533|9542.5|9532.5|5
1640150800000|2021-12-22 05:26:40|9542.8|9532.8|9543.4|9533.4|9543.4|9533.4|9542.5|9532.5|5
1640150810000|2021-12-22 05:26:50|9543|9533|9543.4|9533.4|9543.4|9533.4|9543|9533|2
1640150820000|2021-12-22 05:27:00|9543.3|9533.3|9543|9533|9543.3|9533.3|9543|9533|2
1640150870000|2021-12-22 05:27:50|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9542.5|9532.5|2
1640150880000|2021-12-22 05:28:00|9542.1|9532.1|9541|9531|9542.1|9532.1|9541|9531|5
1640150890000|2021-12-22 05:28:10|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|1
1640150930000|2021-12-22 05:28:50|9541.4|9531.4|9541.3|9531.3|9541.4|9531.4|9541.1|9531.1|4
1640150940000|2021-12-22 05:29:00|9541.4|9531.4|9543.1|9533.1|9543.4|9533.4|9541.4|9531.4|6
1640150980000|2021-12-22 05:29:40|9542.9|9532.9|9543.1|9533.1|9543.1|9533.1|9542.9|9532.9|2
1640150990000|2021-12-22 05:29:50|9543.3|9533.3|9544.8|9534.8|9544.8|9534.8|9543.3|9533.3|2
1640151000000|2021-12-22 05:30:00|9544.5|9534.5|9545.6|9535.6|9547.6|9537.6|9543.9|9533.9|20
1640151010000|2021-12-22 05:30:10|9545.5|9535.5|9540.9|9530.9|9545.5|9535.5|9540.9|9530.9|11
1640151020000|2021-12-22 05:30:20|9540.6|9530.6|9540|9530|9540.6|9530.6|9539.1|9529.1|7
1640151030000|2021-12-22 05:30:30|9540.4|9530.4|9539.1|9529.1|9541.3|9531.3|9538.4|9528.4|13
1640151040000|2021-12-22 05:30:40|9538.9|9528.9|9538.5|9528.5|9538.9|9528.9|9537.5|9527.5|9
1640151050000|2021-12-22 05:30:50|9538.1|9528.1|9538.6|9528.6|9538.6|9528.6|9537.5|9527.5|9
1640151060000|2021-12-22 05:31:00|9538.9|9528.9|9541.8|9531.8|9541.8|9531.8|9538.9|9528.9|10
1640151070000|2021-12-22 05:31:10|9542.1|9532.1|9541.6|9531.6|9542.5|9532.5|9541.4|9531.4|9
1640151080000|2021-12-22 05:31:20|9541.9|9531.9|9544.6|9534.6|9544.6|9534.6|9541.9|9531.9|10
1640151090000|2021-12-22 05:31:30|9545.3|9535.3|9546|9536|9546.1|9536.1|9545.3|9535.3|4
1640151100000|2021-12-22 05:31:40|9545.8|9535.8|9543.4|9533.4|9545.8|9535.8|9543.4|9533.4|4
1640151110000|2021-12-22 05:31:50|9543|9533|9542.6|9532.6|9543|9533|9542.6|9532.6|2
1640151120000|2021-12-22 05:32:00|9540.6|9530.6|9544.9|9534.9|9544.9|9534.9|9540.3|9530.3|10
1640151130000|2021-12-22 05:32:10|9544.4|9534.4|9543.8|9533.8|9544.4|9534.4|9543.8|9533.8|3
1640151140000|2021-12-22 05:32:20|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|1
1640151150000|2021-12-22 05:32:30|9543.3|9533.3|9544.4|9534.4|9544.4|9534.4|9542.3|9532.3|8
1640151160000|2021-12-22 05:32:40|9544.1|9534.1|9546.3|9536.3|9546.3|9536.3|9543.5|9533.5|8
1640151170000|2021-12-22 05:32:50|9546|9536|9546|9536|9546|9536|9545.3|9535.3|5
1640151180000|2021-12-22 05:33:00|9545.6|9535.6|9544.4|9534.4|9545.6|9535.6|9544|9534|5
1640151190000|2021-12-22 05:33:10|9544.6|9534.6|9547.5|9537.5|9547.5|9537.5|9544.6|9534.6|8
1640151200000|2021-12-22 05:33:20|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1640151210000|2021-12-22 05:33:30|9547.5|9537.5|9546.5|9536.5|9547.5|9537.5|9546|9536|7
1640151220000|2021-12-22 05:33:40|9546.3|9536.3|9545|9535|9546.3|9536.3|9545|9535|6
1640151230000|2021-12-22 05:33:50|9545.3|9535.3|9545.1|9535.1|9545.3|9535.3|9544.6|9534.6|5
1640151240000|2021-12-22 05:34:00|9544.8|9534.8|9544.4|9534.4|9544.8|9534.8|9543.5|9533.5|5
1640151260000|2021-12-22 05:34:20|9544.6|9534.6|9547.4|9537.4|9547.4|9537.4|9544.6|9534.6|6
1640151280000|2021-12-22 05:34:40|9547.6|9537.6|9547.1|9537.1|9547.6|9537.6|9546.4|9536.4|7
1640151290000|2021-12-22 05:34:50|9547|9537|9544.3|9534.3|9547.1|9537.1|9544.3|9534.3|13
1640151300000|2021-12-22 05:35:00|9542.3|9532.3|9542|9532|9542.9|9532.9|9542|9532|6
1640151310000|2021-12-22 05:35:10|9542.4|9532.4|9542.8|9532.8|9542.8|9532.8|9542.4|9532.4|3
1640151320000|2021-12-22 05:35:20|9543.1|9533.1|9542.8|9532.8|9543.1|9533.1|9542.8|9532.8|2
1640151330000|2021-12-22 05:35:30|9541.5|9531.5|9541.5|9531.5|9543.1|9533.1|9541.5|9531.5|11
1640151340000|2021-12-22 05:35:40|9541.8|9531.8|9542.9|9532.9|9543.1|9533.1|9541.8|9531.8|7
1640151350000|2021-12-22 05:35:50|9543.1|9533.1|9544|9534|9544|9534|9543.1|9533.1|4
1640151360000|2021-12-22 05:36:00|9544.8|9534.8|9546.3|9536.3|9546.8|9536.8|9544.8|9534.8|10
1640151370000|2021-12-22 05:36:10|9546|9536|9544.1|9534.1|9546|9536|9544.1|9534.1|2
1640151380000|2021-12-22 05:36:20|9544.4|9534.4|9544|9534|9545.3|9535.3|9544|9534|6
1640151390000|2021-12-22 05:36:30|9544.3|9534.3|9544.1|9534.1|9544.3|9534.3|9543.9|9533.9|3
1640151400000|2021-12-22 05:36:40|9544.5|9534.5|9547|9537|9547|9537|9544.5|9534.5|8
1640151410000|2021-12-22 05:36:50|9547.4|9537.4|9548.8|9538.8|9548.8|9538.8|9547.4|9537.4|9
1640151420000|2021-12-22 05:37:00|9548.3|9538.3|9550.1|9540.1|9550.1|9540.1|9548.3|9538.3|6
1640151430000|2021-12-22 05:37:10|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1640151440000|2021-12-22 05:37:20|9550.1|9540.1|9550.3|9540.3|9550.3|9540.3|9549.9|9539.9|3
1640151450000|2021-12-22 05:37:30|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1640151460000|2021-12-22 05:37:40|9550.8|9540.8|9550.5|9540.5|9550.8|9540.8|9550.5|9540.5|2
1640151470000|2021-12-22 05:37:50|9551.1|9541.1|9551.9|9541.9|9552|9542|9551.1|9541.1|7
1640151480000|2021-12-22 05:38:00|9552.1|9542.1|9557|9547|9557.3|9547.3|9552.1|9542.1|22
1640151490000|2021-12-22 05:38:10|9556.8|9546.8|9557|9547|9557.6|9547.6|9556.8|9546.8|6
1640151500000|2021-12-22 05:38:20|9556.8|9546.8|9556.5|9546.5|9557.3|9547.3|9555.3|9545.3|10
1640151510000|2021-12-22 05:38:30|9556.1|9546.1|9555.6|9545.6|9556.1|9546.1|9555|9545|6
1640151520000|2021-12-22 05:38:40|9555.5|9545.5|9554.3|9544.3|9555.5|9545.5|9554.3|9544.3|3
1640151530000|2021-12-22 05:38:50|9554.4|9544.4|9555.1|9545.1|9555.1|9545.1|9554.4|9544.4|3
1640151540000|2021-12-22 05:39:00|9554.9|9544.9|9556.5|9546.5|9556.5|9546.5|9554.9|9544.9|5
1640151550000|2021-12-22 05:39:10|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|1
1640151560000|2021-12-22 05:39:20|9556.8|9546.8|9555.8|9545.8|9556.8|9546.8|9555.8|9545.8|4
1640151570000|2021-12-22 05:39:30|9555|9545|9555.9|9545.9|9556.1|9546.1|9555|9545|6
1640151580000|2021-12-22 05:39:40|9556.1|9546.1|9555.6|9545.6|9557|9547|9555.6|9545.6|6
1640151590000|2021-12-22 05:39:50|9555.3|9545.3|9551.4|9541.4|9555.3|9545.3|9551.3|9541.3|15
1640151600000|2021-12-22 05:40:00|9551.5|9541.5|9553.1|9543.1|9553.1|9543.1|9551.5|9541.5|5
1640151620000|2021-12-22 05:40:20|9553.5|9543.5|9553.8|9543.8|9554.8|9544.8|9553.5|9543.5|4
1640151630000|2021-12-22 05:40:30|9554|9544|9554.9|9544.9|9555.3|9545.3|9553.3|9543.3|12
1640151640000|2021-12-22 05:40:40|9555.1|9545.1|9555|9545|9556|9546|9555|9545|9
1640151650000|2021-12-22 05:40:50|9554.5|9544.5|9554.9|9544.9|9554.9|9544.9|9554.1|9544.1|5
1640151660000|2021-12-22 05:41:00|9555.1|9545.1|9554.8|9544.8|9555.1|9545.1|9554.8|9544.8|2
1640151670000|2021-12-22 05:41:10|9554.5|9544.5|9553.5|9543.5|9554.5|9544.5|9553.5|9543.5|3
1640151680000|2021-12-22 05:41:20|9553.8|9543.8|9554.5|9544.5|9554.6|9544.6|9553.8|9543.8|4
1640151690000|2021-12-22 05:41:30|9554.9|9544.9|9556.4|9546.4|9556.8|9546.8|9554.9|9544.9|10
1640151700000|2021-12-22 05:41:40|9556.6|9546.6|9556.1|9546.1|9556.6|9546.6|9556.1|9546.1|3
1640151710000|2021-12-22 05:41:50|9555.9|9545.9|9556.4|9546.4|9556.4|9546.4|9555.5|9545.5|3
1640151720000|2021-12-22 05:42:00|9556.6|9546.6|9556.5|9546.5|9556.6|9546.6|9556.5|9546.5|2
1640151730000|2021-12-22 05:42:10|9556.6|9546.6|9555.1|9545.1|9556.6|9546.6|9554.5|9544.5|8
1640151740000|2021-12-22 05:42:20|9555.5|9545.5|9556.6|9546.6|9556.6|9546.6|9554.8|9544.8|9
1640151750000|2021-12-22 05:42:30|9556.9|9546.9|9558.3|9548.3|9558.3|9548.3|9556.9|9546.9|3
1640151760000|2021-12-22 05:42:40|9557.9|9547.9|9557.3|9547.3|9558.4|9548.4|9557.3|9547.3|7
1640151770000|2021-12-22 05:42:50|9557|9547|9557.3|9547.3|9557.6|9547.6|9556.5|9546.5|9
1640151780000|2021-12-22 05:43:00|9557.6|9547.6|9557.3|9547.3|9557.8|9547.8|9556.9|9546.9|8
1640151790000|2021-12-22 05:43:10|9557|9547|9554.6|9544.6|9557|9547|9554.6|9544.6|7
1640151800000|2021-12-22 05:43:20|9555.1|9545.1|9554.3|9544.3|9555.1|9545.1|9554.3|9544.3|10
1640151810000|2021-12-22 05:43:30|9554.5|9544.5|9555.4|9545.4|9555.6|9545.6|9554.5|9544.5|4
1640151820000|2021-12-22 05:43:40|9556|9546|9556.4|9546.4|9556.6|9546.6|9555.5|9545.5|12
1640151830000|2021-12-22 05:43:50|9556.6|9546.6|9556.4|9546.4|9556.6|9546.6|9555.1|9545.1|8
1640151840000|2021-12-22 05:44:00|9556.3|9546.3|9554.1|9544.1|9556.3|9546.3|9554.1|9544.1|13
1640151850000|2021-12-22 05:44:10|9554|9544|9552.3|9542.3|9554|9544|9552.3|9542.3|6
1640151860000|2021-12-22 05:44:20|9552.5|9542.5|9552.5|9542.5|9552.8|9542.8|9552.3|9542.3|7
1640151870000|2021-12-22 05:44:30|9552.6|9542.6|9550.6|9540.6|9553.4|9543.4|9550.3|9540.3|9
1640151880000|2021-12-22 05:44:40|9550.4|9540.4|9551|9541|9551.3|9541.3|9550.4|9540.4|7
1640151890000|2021-12-22 05:44:50|9551.3|9541.3|9554.5|9544.5|9554.5|9544.5|9551|9541|16
1640151900000|2021-12-22 05:45:00|9553.4|9543.4|9554.6|9544.6|9555|9545|9553.4|9543.4|9
1640151910000|2021-12-22 05:45:10|9554.1|9544.1|9553.8|9543.8|9554.1|9544.1|9552.9|9542.9|6
1640151920000|2021-12-22 05:45:20|9553.5|9543.5|9553.8|9543.8|9553.8|9543.8|9553.5|9543.5|2
1640151930000|2021-12-22 05:45:30|9554|9544|9555|9545|9555|9545|9554|9544|2
1640151940000|2021-12-22 05:45:40|9555.6|9545.6|9555.5|9545.5|9555.9|9545.9|9555|9545|10
1640151950000|2021-12-22 05:45:50|9555|9545|9553.3|9543.3|9555|9545|9552.9|9542.9|8
1640151960000|2021-12-22 05:46:00|9553.6|9543.6|9553.8|9543.8|9554.8|9544.8|9552.4|9542.4|10
1640151970000|2021-12-22 05:46:10|9554.6|9544.6|9558.9|9548.9|9558.9|9548.9|9553.8|9543.8|10
1640151980000|2021-12-22 05:46:20|9559.1|9549.1|9560.8|9550.8|9562.5|9552.5|9559.1|9549.1|14
1640151990000|2021-12-22 05:46:30|9561.1|9551.1|9561.4|9551.4|9561.4|9551.4|9559.5|9549.5|9
1640152000000|2021-12-22 05:46:40|9561.6|9551.6|9560.3|9550.3|9562.5|9552.5|9560.3|9550.3|15
1640152010000|2021-12-22 05:46:50|9560|9550|9561.1|9551.1|9561.5|9551.5|9559.5|9549.5|14
1640152020000|2021-12-22 05:47:00|9561.5|9551.5|9562.1|9552.1|9562.1|9552.1|9560.6|9550.6|9
1640152030000|2021-12-22 05:47:10|9562.4|9552.4|9564.5|9554.5|9565.1|9555.1|9562|9552|12
1640152040000|2021-12-22 05:47:20|9565.1|9555.1|9564.1|9554.1|9566|9556|9564|9554|10
1640152050000|2021-12-22 05:47:30|9564.6|9554.6|9564.5|9554.5|9566.8|9556.8|9564.5|9554.5|12
1640152060000|2021-12-22 05:47:40|9564.8|9554.8|9566.5|9556.5|9566.9|9556.9|9564|9554|15
1640152070000|2021-12-22 05:47:50|9566.9|9556.9|9565.9|9555.9|9567.4|9557.4|9565.8|9555.8|9
1640152080000|2021-12-22 05:48:00|9565.6|9555.6|9565.9|9555.9|9567.1|9557.1|9565.1|9555.1|18
1640152090000|2021-12-22 05:48:10|9565.6|9555.6|9566.3|9556.3|9566.6|9556.6|9565.6|9555.6|8
1640152100000|2021-12-22 05:48:20|9566.8|9556.8|9566.5|9556.5|9567|9557|9566.5|9556.5|4
1640152110000|2021-12-22 05:48:30|9567.4|9557.4|9567.5|9557.5|9567.8|9557.8|9567.1|9557.1|7
1640152120000|2021-12-22 05:48:40|9567.1|9557.1|9569.4|9559.4|9569.5|9559.5|9567.1|9557.1|9
1640152130000|2021-12-22 05:48:50|9570.9|9560.9|9569.5|9559.5|9571.8|9561.8|9567.1|9557.1|20
1640152140000|2021-12-22 05:49:00|9569.3|9559.3|9567.4|9557.4|9569.3|9559.3|9566|9556|21
1640152150000|2021-12-22 05:49:10|9567|9557|9566.8|9556.8|9568|9558|9566.5|9556.5|13
1640152160000|2021-12-22 05:49:20|9566.6|9556.6|9564|9554|9566.6|9556.6|9564|9554|16
1640152170000|2021-12-22 05:49:30|9563.3|9553.3|9563.1|9553.1|9564.4|9554.4|9563.1|9553.1|10
1640152180000|2021-12-22 05:49:40|9563.9|9553.9|9563.6|9553.6|9564.4|9554.4|9563.6|9553.6|9
1640152190000|2021-12-22 05:49:50|9563.9|9553.9|9569.1|9559.1|9569.1|9559.1|9563.9|9553.9|20
1640152200000|2021-12-22 05:50:00|9569.5|9559.5|9571|9561|9571|9561|9569.5|9559.5|13
1640152210000|2021-12-22 05:50:10|9571.4|9561.4|9571.3|9561.3|9571.4|9561.4|9569.9|9559.9|11
1640152220000|2021-12-22 05:50:20|9571.8|9561.8|9571.4|9561.4|9571.9|9561.9|9571.4|9561.4|4
1640152230000|2021-12-22 05:50:30|9571.6|9561.6|9571|9561|9571.6|9561.6|9568.8|9558.8|14
1640152240000|2021-12-22 05:50:40|9571.3|9561.3|9570.3|9560.3|9571.3|9561.3|9569.1|9559.1|10
1640152250000|2021-12-22 05:50:50|9570.5|9560.5|9570.8|9560.8|9571.3|9561.3|9569.9|9559.9|11
1640152260000|2021-12-22 05:51:00|9570.9|9560.9|9571.4|9561.4|9571.9|9561.9|9570.9|9560.9|6
1640152270000|2021-12-22 05:51:10|9571.8|9561.8|9571.6|9561.6|9571.8|9561.8|9571.6|9561.6|2
1640152280000|2021-12-22 05:51:20|9571.3|9561.3|9572.3|9562.3|9572.3|9562.3|9571.3|9561.3|6
1640152290000|2021-12-22 05:51:30|9572|9562|9571.3|9561.3|9572|9562|9571.3|9561.3|3
1640152300000|2021-12-22 05:51:40|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.4|9561.4|3
1640152320000|2021-12-22 05:52:00|9572.1|9562.1|9571.8|9561.8|9572.1|9562.1|9571.8|9561.8|2
1640152330000|2021-12-22 05:52:10|9571.5|9561.5|9571|9561|9571.5|9561.5|9570|9560|7
1640152340000|2021-12-22 05:52:20|9570.8|9560.8|9570.9|9560.9|9571|9561|9570.3|9560.3|6
1640152350000|2021-12-22 05:52:30|9570.8|9560.8|9570.3|9560.3|9570.8|9560.8|9570|9560|5
1640152360000|2021-12-22 05:52:40|9570|9560|9570|9560|9570|9560|9570|9560|1
1640152370000|2021-12-22 05:52:50|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|1
1640152380000|2021-12-22 05:53:00|9570.3|9560.3|9571|9561|9571|9561|9570.3|9560.3|2
1640152390000|2021-12-22 05:53:10|9571.3|9561.3|9571|9561|9571.6|9561.6|9571|9561|5
1640152400000|2021-12-22 05:53:20|9570.8|9560.8|9570.9|9560.9|9570.9|9560.9|9570.5|9560.5|3
1640152410000|2021-12-22 05:53:30|9571.4|9561.4|9571|9561|9571.4|9561.4|9570.8|9560.8|4
1640152420000|2021-12-22 05:53:40|9571.4|9561.4|9572.1|9562.1|9572.1|9562.1|9571.4|9561.4|3
1640152430000|2021-12-22 05:53:50|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1640152440000|2021-12-22 05:54:00|9571.5|9561.5|9569.9|9559.9|9571.5|9561.5|9569.4|9559.4|5
1640152450000|2021-12-22 05:54:10|9569.6|9559.6|9569.4|9559.4|9569.6|9559.6|9569.4|9559.4|2
1640152460000|2021-12-22 05:54:20|9569.1|9559.1|9568.3|9558.3|9569.1|9559.1|9567.9|9557.9|6
1640152480000|2021-12-22 05:54:40|9568.6|9558.6|9568.3|9558.3|9568.6|9558.6|9568.3|9558.3|2
1640152490000|2021-12-22 05:54:50|9567.9|9557.9|9564.8|9554.8|9568|9558|9564.8|9554.8|15
1640152500000|2021-12-22 05:55:00|9563.8|9553.8|9566.6|9556.6|9567.9|9557.9|9563.8|9553.8|15
1640152510000|2021-12-22 05:55:10|9566.9|9556.9|9566.9|9556.9|9566.9|9556.9|9566.9|9556.9|1
1640152520000|2021-12-22 05:55:20|9566.6|9556.6|9568.8|9558.8|9568.8|9558.8|9566.6|9556.6|5
1640152530000|2021-12-22 05:55:30|9569.1|9559.1|9569.4|9559.4|9569.6|9559.6|9568.8|9558.8|6
1640152540000|2021-12-22 05:55:40|9569.1|9559.1|9569|9559|9569.8|9559.8|9568.8|9558.8|7
1640152550000|2021-12-22 05:55:50|9568.9|9558.9|9569.4|9559.4|9569.4|9559.4|9568.9|9558.9|3
1640152560000|2021-12-22 05:56:00|9569.9|9559.9|9569.4|9559.4|9569.9|9559.9|9569.4|9559.4|2
1640152570000|2021-12-22 05:56:10|9568.8|9558.8|9569.5|9559.5|9569.8|9559.8|9568.4|9558.4|12
1640152580000|2021-12-22 05:56:20|9569.9|9559.9|9568.1|9558.1|9570.1|9560.1|9568.1|9558.1|11
1640152590000|2021-12-22 05:56:30|9568.5|9558.5|9569.3|9559.3|9569.3|9559.3|9568.5|9558.5|3
1640152600000|2021-12-22 05:56:40|9569.1|9559.1|9569|9559|9569.1|9559.1|9568.1|9558.1|6
1640152610000|2021-12-22 05:56:50|9568.4|9558.4|9570|9560|9570|9560|9568.4|9558.4|7
1640152620000|2021-12-22 05:57:00|9569.8|9559.8|9570.1|9560.1|9570.3|9560.3|9569.1|9559.1|8
1640152630000|2021-12-22 05:57:10|9569.9|9559.9|9570.3|9560.3|9570.3|9560.3|9569.9|9559.9|3
1640152640000|2021-12-22 05:57:20|9570|9560|9569.1|9559.1|9570|9560|9569.1|9559.1|4
1640152650000|2021-12-22 05:57:30|9568.9|9558.9|9567.6|9557.6|9568.9|9558.9|9567.6|9557.6|4
1640152660000|2021-12-22 05:57:40|9567.9|9557.9|9570.3|9560.3|9570.3|9560.3|9567.9|9557.9|6
1640152670000|2021-12-22 05:57:50|9570|9560|9571.4|9561.4|9571.4|9561.4|9569.8|9559.8|8
1640152680000|2021-12-22 05:58:00|9571.8|9561.8|9573.4|9563.4|9573.9|9563.9|9571.8|9561.8|7
1640152690000|2021-12-22 05:58:10|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|1
1640152700000|2021-12-22 05:58:20|9573.1|9563.1|9571.6|9561.6|9573.1|9563.1|9571.6|9561.6|6
1640152710000|2021-12-22 05:58:30|9572|9562|9572.3|9562.3|9573.3|9563.3|9572|9562|6
1640152720000|2021-12-22 05:58:40|9572.6|9562.6|9572.8|9562.8|9573.4|9563.4|9572.6|9562.6|5
1640152730000|2021-12-22 05:58:50|9573|9563|9573.8|9563.8|9573.9|9563.9|9573|9563|5
1640152740000|2021-12-22 05:59:00|9574.1|9564.1|9576.4|9566.4|9576.4|9566.4|9573.4|9563.4|11
1640152750000|2021-12-22 05:59:10|9576.1|9566.1|9575.3|9565.3|9576.1|9566.1|9575.1|9565.1|5
1640152760000|2021-12-22 05:59:20|9575|9565|9572.8|9562.8|9575|9565|9572.1|9562.1|16
1640152770000|2021-12-22 05:59:30|9573.1|9563.1|9573.5|9563.5|9573.8|9563.8|9572.9|9562.9|7
1640152780000|2021-12-22 05:59:40|9573.3|9563.3|9574.4|9564.4|9574.4|9564.4|9573.3|9563.3|9
1640152790000|2021-12-22 05:59:50|9574.6|9564.6|9570.6|9560.6|9574.6|9564.6|9570.6|9560.6|13
1640152800000|2021-12-22 06:00:00|9571.3|9561.3|9575.4|9565.4|9575.4|9565.4|9571.3|9561.3|10
1640152810000|2021-12-22 06:00:10|9575|9565|9576.3|9566.3|9576.5|9566.5|9574.4|9564.4|10
1640152820000|2021-12-22 06:00:20|9577.1|9567.1|9577.3|9567.3|9579.8|9569.8|9576.3|9566.3|21
1640152830000|2021-12-22 06:00:30|9577.4|9567.4|9576.4|9566.4|9578.3|9568.3|9576.4|9566.4|15
1640152840000|2021-12-22 06:00:40|9576.8|9566.8|9577.9|9567.9|9578.3|9568.3|9576.8|9566.8|14
1640152850000|2021-12-22 06:00:50|9577.3|9567.3|9576.8|9566.8|9577.9|9567.9|9576.1|9566.1|22
1640152860000|2021-12-22 06:01:00|9577|9567|9579|9569|9579.1|9569.1|9577|9567|21
1640152870000|2021-12-22 06:01:10|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|9578.5|9568.5|3
1640152880000|2021-12-22 06:01:20|9578.6|9568.6|9578.5|9568.5|9578.6|9568.6|9578.3|9568.3|3
1640152890000|2021-12-22 06:01:30|9578.1|9568.1|9575.1|9565.1|9578.1|9568.1|9575.1|9565.1|10
1640152900000|2021-12-22 06:01:40|9575.4|9565.4|9577.3|9567.3|9577.3|9567.3|9575.4|9565.4|5
1640152910000|2021-12-22 06:01:50|9577.5|9567.5|9578.9|9568.9|9578.9|9568.9|9577.5|9567.5|4
1640152920000|2021-12-22 06:02:00|9579.4|9569.4|9578.8|9568.8|9579.4|9569.4|9578.8|9568.8|5
1640152930000|2021-12-22 06:02:10|9578.5|9568.5|9577.4|9567.4|9578.5|9568.5|9577.4|9567.4|3
1640152940000|2021-12-22 06:02:20|9577.5|9567.5|9577|9567|9577.5|9567.5|9577|9567|4
1640152950000|2021-12-22 06:02:30|9576.8|9566.8|9576.3|9566.3|9577|9567|9576.3|9566.3|3
1640152960000|2021-12-22 06:02:40|9576|9566|9575.8|9565.8|9576|9566|9575.5|9565.5|5
1640152970000|2021-12-22 06:02:50|9576.3|9566.3|9577.9|9567.9|9579|9569|9576.3|9566.3|11
1640152980000|2021-12-22 06:03:00|9578.1|9568.1|9579|9569|9579|9569|9578.1|9568.1|7
1640152990000|2021-12-22 06:03:10|9579.3|9569.3|9579.1|9569.1|9579.3|9569.3|9579.1|9569.1|2
1640153000000|2021-12-22 06:03:20|9579.4|9569.4|9579.4|9569.4|9579.4|9569.4|9579.4|9569.4|1
1640153010000|2021-12-22 06:03:30|9578.9|9568.9|9578.4|9568.4|9578.9|9568.9|9577.6|9567.6|13
1640153020000|2021-12-22 06:03:40|9578.3|9568.3|9577.4|9567.4|9578.4|9568.4|9577.4|9567.4|6
1640153030000|2021-12-22 06:03:50|9577.8|9567.8|9577.8|9567.8|9578|9568|9577.8|9567.8|7
1640153040000|2021-12-22 06:04:00|9578|9568|9577.9|9567.9|9578.3|9568.3|9576.9|9566.9|6
1640153050000|2021-12-22 06:04:10|9577.6|9567.6|9577|9567|9577.6|9567.6|9576.9|9566.9|5
1640153060000|2021-12-22 06:04:20|9576.8|9566.8|9575.5|9565.5|9576.8|9566.8|9575.5|9565.5|4
1640153070000|2021-12-22 06:04:30|9575.8|9565.8|9575.9|9565.9|9575.9|9565.9|9575.8|9565.8|2
1640153080000|2021-12-22 06:04:40|9575.6|9565.6|9575.9|9565.9|9576.1|9566.1|9575.6|9565.6|4
1640153090000|2021-12-22 06:04:50|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|1
1640153100000|2021-12-22 06:05:00|9575.9|9565.9|9576.3|9566.3|9576.3|9566.3|9575.6|9565.6|10
1640153110000|2021-12-22 06:05:10|9576.1|9566.1|9575.3|9565.3|9576.1|9566.1|9575|9565|7
1640153120000|2021-12-22 06:05:20|9575.8|9565.8|9576|9566|9576|9566|9575.3|9565.3|13
1640153130000|2021-12-22 06:05:30|9575.8|9565.8|9575.1|9565.1|9576|9566|9574.9|9564.9|11
1640153140000|2021-12-22 06:05:40|9574.8|9564.8|9573.8|9563.8|9574.8|9564.8|9573.8|9563.8|3
1640153150000|2021-12-22 06:05:50|9574|9564|9574.3|9564.3|9574.3|9564.3|9573.6|9563.6|11
1640153160000|2021-12-22 06:06:00|9574|9564|9574.3|9564.3|9574.3|9564.3|9573.3|9563.3|9
1640153170000|2021-12-22 06:06:10|9574.8|9564.8|9574.8|9564.8|9575.8|9565.8|9574.8|9564.8|5
1640153180000|2021-12-22 06:06:20|9575.3|9565.3|9576.1|9566.1|9576.6|9566.6|9575.3|9565.3|5
1640153190000|2021-12-22 06:06:30|9576.6|9566.6|9577.5|9567.5|9577.6|9567.6|9576.6|9566.6|4
1640153200000|2021-12-22 06:06:40|9578.8|9568.8|9580.5|9570.5|9580.5|9570.5|9578.3|9568.3|17
1640153210000|2021-12-22 06:06:50|9580.3|9570.3|9580|9570|9580.3|9570.3|9579.5|9569.5|5
1640153220000|2021-12-22 06:07:00|9579.8|9569.8|9579.5|9569.5|9580|9570|9579|9569|7
1640153230000|2021-12-22 06:07:10|9579.8|9569.8|9580.5|9570.5|9580.9|9570.9|9579.8|9569.8|10
1640153240000|2021-12-22 06:07:20|9580.6|9570.6|9580.4|9570.4|9581.4|9571.4|9580.4|9570.4|8
1640153250000|2021-12-22 06:07:30|9580|9570|9580|9570|9580|9570|9579|9569|9
1640153260000|2021-12-22 06:07:40|9580.5|9570.5|9580.5|9570.5|9580.6|9570.6|9580.5|9570.5|3
1640153270000|2021-12-22 06:07:50|9580.6|9570.6|9582.5|9572.5|9582.5|9572.5|9580.6|9570.6|5
1640153280000|2021-12-22 06:08:00|9582.3|9572.3|9581|9571|9582.5|9572.5|9581|9571|11
1640153290000|2021-12-22 06:08:10|9581.3|9571.3|9580.3|9570.3|9581.3|9571.3|9580.1|9570.1|9
1640153300000|2021-12-22 06:08:20|9579.6|9569.6|9581.6|9571.6|9581.6|9571.6|9579.5|9569.5|7
1640153310000|2021-12-22 06:08:30|9581.4|9571.4|9581.5|9571.5|9581.9|9571.9|9581|9571|7
1640153320000|2021-12-22 06:08:40|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1640153330000|2021-12-22 06:08:50|9581.5|9571.5|9581.8|9571.8|9582.5|9572.5|9581.4|9571.4|8
1640153340000|2021-12-22 06:09:00|9582|9572|9581.8|9571.8|9582|9572|9581.5|9571.5|15
1640153350000|2021-12-22 06:09:10|9581.5|9571.5|9582.3|9572.3|9582.3|9572.3|9581.3|9571.3|7
1640153360000|2021-12-22 06:09:20|9582|9572|9582.3|9572.3|9583.1|9573.1|9581.8|9571.8|11
1640153370000|2021-12-22 06:09:30|9582.4|9572.4|9582.3|9572.3|9582.6|9572.6|9582.3|9572.3|3
1640153380000|2021-12-22 06:09:40|9582.5|9572.5|9581.5|9571.5|9582.5|9572.5|9581.5|9571.5|8
1640153390000|2021-12-22 06:09:50|9581.4|9571.4|9579.6|9569.6|9581.4|9571.4|9579.6|9569.6|6
1640153400000|2021-12-22 06:10:00|9579.9|9569.9|9579.3|9569.3|9579.9|9569.9|9579.3|9569.3|3
1640153410000|2021-12-22 06:10:10|9579|9569|9579.9|9569.9|9579.9|9569.9|9578.8|9568.8|13
1640153420000|2021-12-22 06:10:20|9579.8|9569.8|9580|9570|9580|9570|9579.8|9569.8|2
1640153430000|2021-12-22 06:10:30|9580.1|9570.1|9578.1|9568.1|9580.1|9570.1|9577.6|9567.6|9
1640153440000|2021-12-22 06:10:40|9578.3|9568.3|9578.5|9568.5|9578.8|9568.8|9577.5|9567.5|12
1640153450000|2021-12-22 06:10:50|9578.3|9568.3|9578.5|9568.5|9578.5|9568.5|9578.3|9568.3|4
1640153460000|2021-12-22 06:11:00|9578.1|9568.1|9578.3|9568.3|9578.5|9568.5|9578.1|9568.1|3
1640153470000|2021-12-22 06:11:10|9577.9|9567.9|9578.4|9568.4|9578.6|9568.6|9577.9|9567.9|7
1640153480000|2021-12-22 06:11:20|9578|9568|9578.9|9568.9|9579.1|9569.1|9578|9568|6
1640153490000|2021-12-22 06:11:30|9578.5|9568.5|9579.6|9569.6|9579.6|9569.6|9578.5|9568.5|5
1640153500000|2021-12-22 06:11:40|9579.5|9569.5|9579.6|9569.6|9580.4|9570.4|9579|9569|10
1640153510000|2021-12-22 06:11:50|9580|9570|9580.6|9570.6|9580.6|9570.6|9580|9570|4
1640153520000|2021-12-22 06:12:00|9580.9|9570.9|9581|9571|9581.6|9571.6|9580.9|9570.9|5
1640153530000|2021-12-22 06:12:10|9581.4|9571.4|9581.1|9571.1|9581.5|9571.5|9581|9571|8
1640153540000|2021-12-22 06:12:20|9580.9|9570.9|9580.1|9570.1|9580.9|9570.9|9580.1|9570.1|5
1640153550000|2021-12-22 06:12:30|9580.5|9570.5|9580.6|9570.6|9581.1|9571.1|9580.5|9570.5|4
1640153560000|2021-12-22 06:12:40|9581.3|9571.3|9579.4|9569.4|9581.3|9571.3|9579.4|9569.4|6
1640153570000|2021-12-22 06:12:50|9579.1|9569.1|9579|9569|9579.1|9569.1|9578.4|9568.4|6
1640153580000|2021-12-22 06:13:00|9578.8|9568.8|9578.9|9568.9|9579.6|9569.6|9578.1|9568.1|14
1640153590000|2021-12-22 06:13:10|9578.8|9568.8|9579.5|9569.5|9579.8|9569.8|9578.8|9568.8|6
1640153600000|2021-12-22 06:13:20|9579.4|9569.4|9579.5|9569.5|9579.5|9569.5|9579.4|9569.4|2
1640153610000|2021-12-22 06:13:30|9580.9|9570.9|9580.5|9570.5|9580.9|9570.9|9580.5|9570.5|3
1640153620000|2021-12-22 06:13:40|9580.3|9570.3|9581|9571|9581.5|9571.5|9580.3|9570.3|4
1640153640000|2021-12-22 06:14:00|9580.9|9570.9|9581|9571|9581|9571|9580.9|9570.9|2
1640153660000|2021-12-22 06:14:20|9581.9|9571.9|9581.3|9571.3|9581.9|9571.9|9581.3|9571.3|2
1640153670000|2021-12-22 06:14:30|9581.6|9571.6|9581.4|9571.4|9581.6|9571.6|9581.4|9571.4|2
1640153680000|2021-12-22 06:14:40|9581.5|9571.5|9581.3|9571.3|9581.6|9571.6|9580.8|9570.8|8
1640153690000|2021-12-22 06:14:50|9581.5|9571.5|9581.3|9571.3|9582.1|9572.1|9581.3|9571.3|12
1640153700000|2021-12-22 06:15:00|9582.1|9572.1|9582|9572|9582.5|9572.5|9581.5|9571.5|9
1640153710000|2021-12-22 06:15:10|9582.3|9572.3|9582.5|9572.5|9582.8|9572.8|9582.1|9572.1|5
1640153720000|2021-12-22 06:15:20|9582.8|9572.8|9581.8|9571.8|9582.8|9572.8|9581.8|9571.8|6
1640153730000|2021-12-22 06:15:30|9581.5|9571.5|9581.8|9571.8|9582.3|9572.3|9581.5|9571.5|7
1640153740000|2021-12-22 06:15:40|9582|9572|9582|9572|9582|9572|9581.8|9571.8|3
1640153750000|2021-12-22 06:15:50|9582.3|9572.3|9582.3|9572.3|9582.5|9572.5|9582|9572|7
1640153760000|2021-12-22 06:16:00|9582.8|9572.8|9583.3|9573.3|9583.3|9573.3|9582.3|9572.3|11
1640153770000|2021-12-22 06:16:10|9583|9573|9583|9573|9583.3|9573.3|9582.8|9572.8|5
1640153780000|2021-12-22 06:16:20|9583.3|9573.3|9580.8|9570.8|9583.3|9573.3|9580.8|9570.8|8
1640153790000|2021-12-22 06:16:30|9581|9571|9580.8|9570.8|9581.3|9571.3|9580.6|9570.6|11
1640153810000|2021-12-22 06:16:50|9580.5|9570.5|9578.9|9568.9|9580.5|9570.5|9578.9|9568.9|3
1640153820000|2021-12-22 06:17:00|9579.3|9569.3|9580.4|9570.4|9580.4|9570.4|9578.8|9568.8|6
1640153830000|2021-12-22 06:17:10|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|1
1640153840000|2021-12-22 06:17:20|9580.4|9570.4|9578.3|9568.3|9580.6|9570.6|9578.3|9568.3|7
1640153850000|2021-12-22 06:17:30|9578.5|9568.5|9577.5|9567.5|9578.5|9568.5|9577.3|9567.3|5
1640153860000|2021-12-22 06:17:40|9577.3|9567.3|9578.6|9568.6|9578.8|9568.8|9577|9567|7
1640153870000|2021-12-22 06:17:50|9578.8|9568.8|9578.8|9568.8|9579.1|9569.1|9578.6|9568.6|4
1640153880000|2021-12-22 06:18:00|9579.3|9569.3|9578.3|9568.3|9579.5|9569.5|9578.1|9568.1|6
1640153890000|2021-12-22 06:18:10|9577.8|9567.8|9579.1|9569.1|9579.1|9569.1|9577.6|9567.6|5
1640153900000|2021-12-22 06:18:20|9579.4|9569.4|9579.8|9569.8|9579.8|9569.8|9579.4|9569.4|2
1640153910000|2021-12-22 06:18:30|9580.1|9570.1|9579.6|9569.6|9581|9571|9579.6|9569.6|9
1640153920000|2021-12-22 06:18:40|9579.9|9569.9|9579.6|9569.6|9579.9|9569.9|9579.6|9569.6|4
1640153930000|2021-12-22 06:18:50|9579.4|9569.4|9580.1|9570.1|9580.9|9570.9|9579.1|9569.1|10
1640153940000|2021-12-22 06:19:00|9580.4|9570.4|9579.1|9569.1|9580.4|9570.4|9579.1|9569.1|5
1640153950000|2021-12-22 06:19:10|9579.3|9569.3|9579.8|9569.8|9580.3|9570.3|9579.3|9569.3|10
1640153960000|2021-12-22 06:19:20|9580|9570|9581.3|9571.3|9581.3|9571.3|9580|9570|5
1640153970000|2021-12-22 06:19:30|9581.4|9571.4|9581.1|9571.1|9581.6|9571.6|9581|9571|9
1640153980000|2021-12-22 06:19:40|9580.6|9570.6|9580.9|9570.9|9581.6|9571.6|9580.5|9570.5|20
1640153990000|2021-12-22 06:19:50|9580.6|9570.6|9580.3|9570.3|9581.1|9571.1|9579.4|9569.4|16
1640154000000|2021-12-22 06:20:00|9580.4|9570.4|9579.4|9569.4|9580.4|9570.4|9579.1|9569.1|8
1640154010000|2021-12-22 06:20:10|9579.1|9569.1|9578.9|9568.9|9579.4|9569.4|9578.9|9568.9|6
1640154030000|2021-12-22 06:20:30|9579|9569|9580.5|9570.5|9580.5|9570.5|9579|9569|9
1640154040000|2021-12-22 06:20:40|9581.1|9571.1|9580.1|9570.1|9581.1|9571.1|9579.9|9569.9|11
1640154050000|2021-12-22 06:20:50|9580.4|9570.4|9577.9|9567.9|9580.4|9570.4|9577.4|9567.4|11
1640154060000|2021-12-22 06:21:00|9577.6|9567.6|9577.4|9567.4|9577.6|9567.6|9576.5|9566.5|11
1640154070000|2021-12-22 06:21:10|9577.6|9567.6|9578.4|9568.4|9578.4|9568.4|9577.5|9567.5|8
1640154080000|2021-12-22 06:21:20|9578.8|9568.8|9579.3|9569.3|9579.3|9569.3|9578.8|9568.8|5
1640154090000|2021-12-22 06:21:30|9579|9569|9579.3|9569.3|9579.5|9569.5|9579|9569|4
1640154100000|2021-12-22 06:21:40|9578.9|9568.9|9578.8|9568.8|9579.6|9569.6|9578.5|9568.5|11
1640154110000|2021-12-22 06:21:50|9578.9|9568.9|9579.3|9569.3|9579.3|9569.3|9578.3|9568.3|11
1640154120000|2021-12-22 06:22:00|9579.8|9569.8|9579.8|9569.8|9580.5|9570.5|9579.1|9569.1|11
1640154130000|2021-12-22 06:22:10|9580.1|9570.1|9580.6|9570.6|9580.6|9570.6|9579.5|9569.5|9
1640154140000|2021-12-22 06:22:20|9580.1|9570.1|9581.5|9571.5|9582.4|9572.4|9580|9570|15
1640154150000|2021-12-22 06:22:30|9581.3|9571.3|9581.3|9571.3|9581.5|9571.5|9581.3|9571.3|5
1640154160000|2021-12-22 06:22:40|9581.5|9571.5|9581.1|9571.1|9581.6|9571.6|9581.1|9571.1|3
1640154170000|2021-12-22 06:22:50|9581.5|9571.5|9580.5|9570.5|9581.5|9571.5|9580.5|9570.5|4
1640154180000|2021-12-22 06:23:00|9580.3|9570.3|9580|9570|9580.3|9570.3|9579.8|9569.8|4
1640154190000|2021-12-22 06:23:10|9579.8|9569.8|9578.5|9568.5|9579.8|9569.8|9578.5|9568.5|4
1640154200000|2021-12-22 06:23:20|9578.8|9568.8|9579|9569|9579.9|9569.9|9578.8|9568.8|7
1640154210000|2021-12-22 06:23:30|9578.8|9568.8|9580.1|9570.1|9580.1|9570.1|9578.1|9568.1|6
1640154220000|2021-12-22 06:23:40|9579.8|9569.8|9578.3|9568.3|9579.8|9569.8|9578.3|9568.3|4
1640154230000|2021-12-22 06:23:50|9578.6|9568.6|9578.9|9568.9|9579.1|9569.1|9578.6|9568.6|10
1640154240000|2021-12-22 06:24:00|9579|9569|9578.8|9568.8|9579|9569|9578.5|9568.5|6
1640154250000|2021-12-22 06:24:10|9578.6|9568.6|9578.5|9568.5|9578.6|9568.6|9578|9568|10
1640154270000|2021-12-22 06:24:30|9578.8|9568.8|9579|9569|9579|9569|9578.8|9568.8|3
1640154280000|2021-12-22 06:24:40|9578.9|9568.9|9578.3|9568.3|9578.9|9568.9|9578.3|9568.3|3
1640154290000|2021-12-22 06:24:50|9577.3|9567.3|9576.4|9566.4|9577.3|9567.3|9576.4|9566.4|4
1640154300000|2021-12-22 06:25:00|9576.1|9566.1|9576.4|9566.4|9576.8|9566.8|9575.9|9565.9|5
1640154310000|2021-12-22 06:25:10|9576.6|9566.6|9576|9566|9576.6|9566.6|9575.8|9565.8|8
1640154320000|2021-12-22 06:25:20|9575.9|9565.9|9574.9|9564.9|9575.9|9565.9|9574.9|9564.9|3
1640154330000|2021-12-22 06:25:30|9575.1|9565.1|9574|9564|9575.6|9565.6|9573.8|9563.8|11
1640154340000|2021-12-22 06:25:40|9573.9|9563.9|9573.1|9563.1|9574.5|9564.5|9573.1|9563.1|10
1640154350000|2021-12-22 06:25:50|9573.9|9563.9|9572.5|9562.5|9573.9|9563.9|9571.9|9561.9|12
1640154360000|2021-12-22 06:26:00|9573|9563|9571.8|9561.8|9573|9563|9570.1|9560.1|21
1640154370000|2021-12-22 06:26:10|9572|9562|9572.4|9562.4|9572.4|9562.4|9571.8|9561.8|5
1640154380000|2021-12-22 06:26:20|9572.6|9562.6|9571.3|9561.3|9572.9|9562.9|9571.3|9561.3|7
1640154390000|2021-12-22 06:26:30|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1640154400000|2021-12-22 06:26:40|9572|9562|9573.8|9563.8|9574.5|9564.5|9571.4|9561.4|18
1640154410000|2021-12-22 06:26:50|9574|9564|9575.9|9565.9|9576.1|9566.1|9574|9564|16
1640154420000|2021-12-22 06:27:00|9576.1|9566.1|9575.5|9565.5|9576.5|9566.5|9575.1|9565.1|7
1640154440000|2021-12-22 06:27:20|9575.1|9565.1|9574|9564|9575.1|9565.1|9574|9564|4
1640154460000|2021-12-22 06:27:40|9574.3|9564.3|9575.9|9565.9|9575.9|9565.9|9574.3|9564.3|6
1640154470000|2021-12-22 06:27:50|9575.6|9565.6|9575.4|9565.4|9575.6|9565.6|9575.4|9565.4|4
1640154480000|2021-12-22 06:28:00|9575|9565|9574.8|9564.8|9575.4|9565.4|9574.3|9564.3|7
1640154490000|2021-12-22 06:28:10|9575|9565|9574.4|9564.4|9575|9565|9573.8|9563.8|6
1640154500000|2021-12-22 06:28:20|9573.9|9563.9|9574|9564|9574|9564|9573.9|9563.9|2
1640154520000|2021-12-22 06:28:40|9573.9|9563.9|9575|9565|9575.3|9565.3|9573.9|9563.9|7
1640154530000|2021-12-22 06:28:50|9575.5|9565.5|9575.3|9565.3|9575.8|9565.8|9575.3|9565.3|4
1640154540000|2021-12-22 06:29:00|9575|9565|9574.3|9564.3|9575|9565|9574.3|9564.3|3
1640154550000|2021-12-22 06:29:10|9573.8|9563.8|9574.3|9564.3|9574.3|9564.3|9573.8|9563.8|3
1640154590000|2021-12-22 06:29:50|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|1
1640154600000|2021-12-22 06:30:00|9575.1|9565.1|9575.8|9565.8|9576.5|9566.5|9575.1|9565.1|12
1640154610000|2021-12-22 06:30:10|9575.9|9565.9|9577|9567|9577|9567|9575.9|9565.9|4
1640154620000|2021-12-22 06:30:20|9576.8|9566.8|9576.3|9566.3|9576.8|9566.8|9576.3|9566.3|3
1640154630000|2021-12-22 06:30:30|9576.5|9566.5|9578|9568|9578|9568|9576.5|9566.5|6
1640154640000|2021-12-22 06:30:40|9578.5|9568.5|9577.5|9567.5|9578.5|9568.5|9576.9|9566.9|8
1640154650000|2021-12-22 06:30:50|9577.3|9567.3|9577.3|9567.3|9577.8|9567.8|9577|9567|6
1640154660000|2021-12-22 06:31:00|9577.5|9567.5|9577|9567|9577.8|9567.8|9576.8|9566.8|11
1640154670000|2021-12-22 06:31:10|9576.8|9566.8|9576.3|9566.3|9576.8|9566.8|9576.3|9566.3|5
1640154680000|2021-12-22 06:31:20|9576.5|9566.5|9576.3|9566.3|9577.1|9567.1|9576|9566|9
1640154690000|2021-12-22 06:31:30|9576|9566|9576.9|9566.9|9576.9|9566.9|9576|9566|6
1640154700000|2021-12-22 06:31:40|9577.1|9567.1|9576.3|9566.3|9577.4|9567.4|9576.3|9566.3|4
1640154710000|2021-12-22 06:31:50|9576.5|9566.5|9576.5|9566.5|9577.5|9567.5|9576.5|9566.5|7
1640154720000|2021-12-22 06:32:00|9576.3|9566.3|9573.5|9563.5|9576.9|9566.9|9573.5|9563.5|14
1640154730000|2021-12-22 06:32:10|9573.9|9563.9|9573.1|9563.1|9573.9|9563.9|9573.1|9563.1|6
1640154740000|2021-12-22 06:32:20|9573.9|9563.9|9573.9|9563.9|9574.5|9564.5|9573.9|9563.9|5
1640154750000|2021-12-22 06:32:30|9573.5|9563.5|9572.8|9562.8|9573.5|9563.5|9572.8|9562.8|7
1640154760000|2021-12-22 06:32:40|9573|9563|9574.5|9564.5|9574.5|9564.5|9572.9|9562.9|6
1640154770000|2021-12-22 06:32:50|9574.3|9564.3|9574.4|9564.4|9574.6|9564.6|9574.3|9564.3|5
1640154780000|2021-12-22 06:33:00|9574|9564|9572.3|9562.3|9574|9564|9572.3|9562.3|7
1640154790000|2021-12-22 06:33:10|9571.8|9561.8|9572|9562|9572.3|9562.3|9571.5|9561.5|7
1640154800000|2021-12-22 06:33:20|9571.8|9561.8|9571.3|9561.3|9572.4|9562.4|9571.3|9561.3|9
1640154810000|2021-12-22 06:33:30|9571|9561|9570.3|9560.3|9571.4|9561.4|9570.3|9560.3|7
1640154820000|2021-12-22 06:33:40|9570|9560|9568.8|9558.8|9570|9560|9568.8|9558.8|2
1640154830000|2021-12-22 06:33:50|9568.5|9558.5|9569.1|9559.1|9569.1|9559.1|9568.5|9558.5|3
1640154840000|2021-12-22 06:34:00|9569.9|9559.9|9568.8|9558.8|9569.9|9559.9|9568.8|9558.8|4
1640154850000|2021-12-22 06:34:10|9568.5|9558.5|9568.5|9558.5|9569.8|9559.8|9568.5|9558.5|8
1640154860000|2021-12-22 06:34:20|9568.3|9558.3|9568.3|9558.3|9568.9|9558.9|9568.3|9558.3|5
1640154870000|2021-12-22 06:34:30|9568|9558|9567|9557|9568.3|9558.3|9567|9557|7
1640154880000|2021-12-22 06:34:40|9567.3|9557.3|9567.8|9557.8|9567.8|9557.8|9567.3|9557.3|3
1640154890000|2021-12-22 06:34:50|9567.5|9557.5|9567.5|9557.5|9567.8|9557.8|9567.5|9557.5|3
1640154900000|2021-12-22 06:35:00|9567.3|9557.3|9565.9|9555.9|9567.3|9557.3|9565.9|9555.9|8
1640154920000|2021-12-22 06:35:20|9565.5|9555.5|9565.9|9555.9|9565.9|9555.9|9565.3|9555.3|4
1640154930000|2021-12-22 06:35:30|9566.1|9556.1|9566|9556|9567.1|9557.1|9566|9556|9
1640154940000|2021-12-22 06:35:40|9566.6|9556.6|9566.5|9556.5|9566.6|9556.6|9566|9556|4
1640154950000|2021-12-22 06:35:50|9566.9|9556.9|9567.1|9557.1|9567.1|9557.1|9566.9|9556.9|2
1640154960000|2021-12-22 06:36:00|9567.5|9557.5|9567.3|9557.3|9568.3|9558.3|9567.3|9557.3|9
1640154970000|2021-12-22 06:36:10|9566.8|9556.8|9566.3|9556.3|9566.8|9556.8|9566.3|9556.3|3
1640154980000|2021-12-22 06:36:20|9566.5|9556.5|9567.4|9557.4|9567.4|9557.4|9566.5|9556.5|5
1640154990000|2021-12-22 06:36:30|9567.6|9557.6|9568.3|9558.3|9568.3|9558.3|9567.6|9557.6|5
1640155000000|2021-12-22 06:36:40|9568.6|9558.6|9566.5|9556.5|9568.8|9558.8|9565.9|9555.9|13
1640155010000|2021-12-22 06:36:50|9566.3|9556.3|9567.1|9557.1|9567.1|9557.1|9565.8|9555.8|7
1640155020000|2021-12-22 06:37:00|9567.3|9557.3|9566.6|9556.6|9567.6|9557.6|9566.6|9556.6|10
1640155030000|2021-12-22 06:37:10|9566.4|9556.4|9566|9556|9566.9|9556.9|9566|9556|8
1640155040000|2021-12-22 06:37:20|9565.6|9555.6|9564.1|9554.1|9565.9|9555.9|9564.1|9554.1|9
1640155050000|2021-12-22 06:37:30|9563.9|9553.9|9562.9|9552.9|9563.9|9553.9|9562.6|9552.6|7
1640155060000|2021-12-22 06:37:40|9562.6|9552.6|9562|9552|9562.9|9552.9|9562|9552|4
1640155070000|2021-12-22 06:37:50|9562.4|9552.4|9563.3|9553.3|9563.3|9553.3|9562.4|9552.4|4
1640155080000|2021-12-22 06:38:00|9563.6|9553.6|9563.5|9553.5|9564.8|9554.8|9563.5|9553.5|13
1640155090000|2021-12-22 06:38:10|9564.4|9554.4|9565.6|9555.6|9566.5|9556.5|9564.4|9554.4|10
1640155100000|2021-12-22 06:38:20|9566|9556|9566|9556|9566|9556|9566|9556|1
1640155110000|2021-12-22 06:38:30|9565.8|9555.8|9565.3|9555.3|9566.1|9556.1|9565.3|9555.3|6
1640155120000|2021-12-22 06:38:40|9565.5|9555.5|9565.3|9555.3|9566.5|9556.5|9565.3|9555.3|8
1640155130000|2021-12-22 06:38:50|9565.6|9555.6|9564.6|9554.6|9565.6|9555.6|9564.4|9554.4|7
1640155140000|2021-12-22 06:39:00|9564.3|9554.3|9567.3|9557.3|9567.3|9557.3|9564.3|9554.3|13
1640155150000|2021-12-22 06:39:10|9567.6|9557.6|9568.5|9558.5|9568.5|9558.5|9567|9557|7
1640155170000|2021-12-22 06:39:30|9568.8|9558.8|9567.6|9557.6|9569.1|9559.1|9567.6|9557.6|9
1640155180000|2021-12-22 06:39:40|9567.9|9557.9|9568.3|9558.3|9568.3|9558.3|9567.4|9557.4|8
1640155190000|2021-12-22 06:39:50|9567.9|9557.9|9569.5|9559.5|9569.5|9559.5|9567.9|9557.9|8
1640155200000|2021-12-22 06:40:00|9569.1|9559.1|9569.5|9559.5|9570.8|9560.8|9568.8|9558.8|11
1640155210000|2021-12-22 06:40:10|9569.3|9559.3|9568.9|9558.9|9569.3|9559.3|9568.5|9558.5|5
1640155220000|2021-12-22 06:40:20|9569.1|9559.1|9569.9|9559.9|9570.3|9560.3|9569.1|9559.1|5
1640155230000|2021-12-22 06:40:30|9569.6|9559.6|9569.8|9559.8|9569.8|9559.8|9568.8|9558.8|7
1640155240000|2021-12-22 06:40:40|9570.6|9560.6|9570.4|9560.4|9570.6|9560.6|9570.1|9560.1|3
1640155250000|2021-12-22 06:40:50|9569.3|9559.3|9570.3|9560.3|9571.4|9561.4|9569.3|9559.3|10
1640155260000|2021-12-22 06:41:00|9570|9560|9570.3|9560.3|9570.3|9560.3|9568.8|9558.8|9
1640155270000|2021-12-22 06:41:10|9570.5|9560.5|9571.3|9561.3|9572.1|9562.1|9570.5|9560.5|6
1640155280000|2021-12-22 06:41:20|9571|9561|9572.8|9562.8|9573.1|9563.1|9571|9561|7
1640155290000|2021-12-22 06:41:30|9573.1|9563.1|9573.6|9563.6|9573.6|9563.6|9573.1|9563.1|2
1640155300000|2021-12-22 06:41:40|9573.3|9563.3|9572.8|9562.8|9573.6|9563.6|9572.5|9562.5|6
1640155310000|2021-12-22 06:41:50|9572.5|9562.5|9572.8|9562.8|9572.8|9562.8|9572.5|9562.5|2
1640155320000|2021-12-22 06:42:00|9573.1|9563.1|9573.4|9563.4|9573.4|9563.4|9573.1|9563.1|2
1640155330000|2021-12-22 06:42:10|9574.4|9564.4|9573.3|9563.3|9574.4|9564.4|9573.3|9563.3|4
1640155340000|2021-12-22 06:42:20|9573.5|9563.5|9575|9565|9575|9565|9573.5|9563.5|7
1640155350000|2021-12-22 06:42:30|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9574.3|9564.3|4
1640155360000|2021-12-22 06:42:40|9574.5|9564.5|9573.3|9563.3|9574.5|9564.5|9573.3|9563.3|7
1640155370000|2021-12-22 06:42:50|9573.5|9563.5|9573.3|9563.3|9573.8|9563.8|9573.3|9563.3|5
1640155380000|2021-12-22 06:43:00|9573.5|9563.5|9572.3|9562.3|9573.5|9563.5|9572.3|9562.3|5
1640155390000|2021-12-22 06:43:10|9571.5|9561.5|9572.1|9562.1|9572.1|9562.1|9571.5|9561.5|3
1640155410000|2021-12-22 06:43:30|9572.4|9562.4|9572.6|9562.6|9572.6|9562.6|9572.4|9562.4|2
1640155420000|2021-12-22 06:43:40|9573.1|9563.1|9573.5|9563.5|9574.5|9564.5|9573.1|9563.1|7
1640155430000|2021-12-22 06:43:50|9573.8|9563.8|9574|9564|9574|9564|9573.8|9563.8|2
1640155440000|2021-12-22 06:44:00|9573.8|9563.8|9574.3|9564.3|9574.9|9564.9|9573.5|9563.5|8
1640155460000|2021-12-22 06:44:20|9574.5|9564.5|9574.9|9564.9|9574.9|9564.9|9574.5|9564.5|2
1640155470000|2021-12-22 06:44:30|9574.5|9564.5|9574|9564|9574.5|9564.5|9573.9|9563.9|3
1640155480000|2021-12-22 06:44:40|9573.8|9563.8|9572.3|9562.3|9573.8|9563.8|9572.3|9562.3|4
1640155500000|2021-12-22 06:45:00|9572.1|9562.1|9574.3|9564.3|9575.5|9565.5|9572|9562|9
1640155510000|2021-12-22 06:45:10|9574.6|9564.6|9574.5|9564.5|9575.1|9565.1|9574.5|9564.5|4
1640155520000|2021-12-22 06:45:20|9574.3|9564.3|9573.6|9563.6|9574.3|9564.3|9573|9563|6
1640155530000|2021-12-22 06:45:30|9573.3|9563.3|9572.9|9562.9|9573.3|9563.3|9572.5|9562.5|5
1640155540000|2021-12-22 06:45:40|9573.1|9563.1|9574.6|9564.6|9574.6|9564.6|9573.1|9563.1|4
1640155550000|2021-12-22 06:45:50|9574.3|9564.3|9575.3|9565.3|9575.3|9565.3|9573|9563|11
1640155560000|2021-12-22 06:46:00|9574|9564|9572.4|9562.4|9574|9564|9572.1|9562.1|8
1640155570000|2021-12-22 06:46:10|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|1
1640155580000|2021-12-22 06:46:20|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1640155590000|2021-12-22 06:46:30|9572|9562|9571.8|9561.8|9572|9562|9571.8|9561.8|2
1640155600000|2021-12-22 06:46:40|9571.5|9561.5|9572|9562|9572|9562|9571.5|9561.5|3
1640155610000|2021-12-22 06:46:50|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1640155620000|2021-12-22 06:47:00|9571.4|9561.4|9571|9561|9572|9562|9571|9561|5
1640155630000|2021-12-22 06:47:10|9570.9|9560.9|9571.8|9561.8|9571.8|9561.8|9570.9|9560.9|8
1640155640000|2021-12-22 06:47:20|9571.6|9561.6|9571.4|9561.4|9571.9|9561.9|9570|9560|11
1640155650000|2021-12-22 06:47:30|9571.8|9561.8|9573.3|9563.3|9573.3|9563.3|9571.8|9561.8|4
1640155660000|2021-12-22 06:47:40|9573.5|9563.5|9573.3|9563.3|9573.8|9563.8|9573.3|9563.3|5
1640155670000|2021-12-22 06:47:50|9572.5|9562.5|9571.4|9561.4|9572.5|9562.5|9571.4|9561.4|3
1640155680000|2021-12-22 06:48:00|9571.3|9561.3|9569.9|9559.9|9571.3|9561.3|9569.9|9559.9|3
1640155690000|2021-12-22 06:48:10|9570.3|9560.3|9569.9|9559.9|9570.5|9560.5|9569.4|9559.4|6
1640155700000|2021-12-22 06:48:20|9569.6|9559.6|9569.9|9559.9|9570.3|9560.3|9569.4|9559.4|10
1640155710000|2021-12-22 06:48:30|9570|9560|9570.3|9560.3|9570.5|9560.5|9569.9|9559.9|6
1640155720000|2021-12-22 06:48:40|9570.5|9560.5|9570.8|9560.8|9570.8|9560.8|9570.5|9560.5|2
1640155740000|2021-12-22 06:49:00|9571|9561|9572.8|9562.8|9572.8|9562.8|9571|9561|4
1640155750000|2021-12-22 06:49:10|9572.4|9562.4|9571.9|9561.9|9572.4|9562.4|9571.6|9561.6|4
1640155760000|2021-12-22 06:49:20|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|1
1640155770000|2021-12-22 06:49:30|9572.4|9562.4|9574.8|9564.8|9574.8|9564.8|9572.1|9562.1|7
1640155780000|2021-12-22 06:49:40|9574.4|9564.4|9574.6|9564.6|9575|9565|9574.4|9564.4|3
1640155790000|2021-12-22 06:49:50|9574.9|9564.9|9575.1|9565.1|9575.1|9565.1|9574.9|9564.9|2
1640155800000|2021-12-22 06:50:00|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|1
1640155810000|2021-12-22 06:50:10|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|9574.8|9564.8|3
1640155820000|2021-12-22 06:50:20|9575.5|9565.5|9575.5|9565.5|9577|9567|9575|9565|11
1640155830000|2021-12-22 06:50:30|9576.8|9566.8|9577.6|9567.6|9577.9|9567.9|9576.8|9566.8|8
1640155840000|2021-12-22 06:50:40|9577.4|9567.4|9575.6|9565.6|9577.4|9567.4|9575.6|9565.6|6
1640155850000|2021-12-22 06:50:50|9575.9|9565.9|9576.9|9566.9|9577.1|9567.1|9575.9|9565.9|9
1640155860000|2021-12-22 06:51:00|9576.5|9566.5|9576.9|9566.9|9576.9|9566.9|9576.3|9566.3|4
1640155870000|2021-12-22 06:51:10|9576.5|9566.5|9575.4|9565.4|9576.5|9566.5|9575.1|9565.1|3
1640155880000|2021-12-22 06:51:20|9575.1|9565.1|9575|9565|9575.6|9565.6|9575|9565|5
1640155890000|2021-12-22 06:51:30|9574.8|9564.8|9574.4|9564.4|9574.8|9564.8|9573.9|9563.9|6
1640155900000|2021-12-22 06:51:40|9574|9564|9572.3|9562.3|9574.5|9564.5|9572|9562|9
1640155910000|2021-12-22 06:51:50|9572.1|9562.1|9571.3|9561.3|9572.1|9562.1|9571|9561|7
1640155920000|2021-12-22 06:52:00|9571|9561|9571.3|9561.3|9571.9|9561.9|9570.8|9560.8|8
1640155930000|2021-12-22 06:52:10|9571.5|9561.5|9572.3|9562.3|9572.3|9562.3|9571.5|9561.5|4
1640155940000|2021-12-22 06:52:20|9572.1|9562.1|9571.5|9561.5|9572.1|9562.1|9571.5|9561.5|3
1640155950000|2021-12-22 06:52:30|9571.3|9561.3|9567.8|9557.8|9571.3|9561.3|9567.1|9557.1|12
1640155960000|2021-12-22 06:52:40|9568|9558|9568.8|9558.8|9569|9559|9568|9558|5
1640155970000|2021-12-22 06:52:50|9568.9|9558.9|9569.6|9559.6|9570|9560|9568.8|9558.8|11
1640155980000|2021-12-22 06:53:00|9570|9560|9570.6|9560.6|9572|9562|9570|9560|10
1640155990000|2021-12-22 06:53:10|9571.1|9561.1|9567.1|9557.1|9571.1|9561.1|9566.6|9556.6|11
1640156000000|2021-12-22 06:53:20|9567.5|9557.5|9568.3|9558.3|9568.5|9558.5|9567.5|9557.5|4
1640156010000|2021-12-22 06:53:30|9567.9|9557.9|9566.8|9556.8|9567.9|9557.9|9566.1|9556.1|10
1640156020000|2021-12-22 06:53:40|9566.5|9556.5|9567|9557|9567.4|9557.4|9566.1|9556.1|11
1640156030000|2021-12-22 06:53:50|9567.5|9557.5|9568.8|9558.8|9568.8|9558.8|9567.5|9557.5|5
1640156040000|2021-12-22 06:54:00|9568.5|9558.5|9567.4|9557.4|9568.5|9558.5|9567.4|9557.4|2
1640156050000|2021-12-22 06:54:10|9567.8|9557.8|9566.6|9556.6|9568|9558|9566.6|9556.6|10
1640156060000|2021-12-22 06:54:20|9566|9556|9566.4|9556.4|9566.4|9556.4|9565.4|9555.4|8
1640156070000|2021-12-22 06:54:30|9566.1|9556.1|9567.3|9557.3|9567.3|9557.3|9565.4|9555.4|12
1640156080000|2021-12-22 06:54:40|9567.4|9557.4|9567.5|9557.5|9568|9558|9566.8|9556.8|8
1640156090000|2021-12-22 06:54:50|9567.6|9557.6|9569.5|9559.5|9569.5|9559.5|9567.6|9557.6|7
1640156100000|2021-12-22 06:55:00|9568.9|9558.9|9568|9558|9569|9559|9567.9|9557.9|7
1640156110000|2021-12-22 06:55:10|9568.3|9558.3|9568.1|9558.1|9569.4|9559.4|9568.1|9558.1|8
1640156120000|2021-12-22 06:55:20|9567|9557|9566.3|9556.3|9567|9557|9566.3|9556.3|2
1640156130000|2021-12-22 06:55:30|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|1
1640156140000|2021-12-22 06:55:40|9566.3|9556.3|9566.1|9556.1|9566.4|9556.4|9566.1|9556.1|3
1640156150000|2021-12-22 06:55:50|9566.4|9556.4|9566.6|9556.6|9566.6|9556.6|9566.1|9556.1|4
1640156160000|2021-12-22 06:56:00|9566.9|9556.9|9565.5|9555.5|9566.9|9556.9|9565.5|9555.5|8
1640156170000|2021-12-22 06:56:10|9565.6|9555.6|9565.8|9555.8|9566|9556|9565.3|9555.3|5
1640156180000|2021-12-22 06:56:20|9566|9556|9565.8|9555.8|9566|9556|9565.4|9555.4|4
1640156190000|2021-12-22 06:56:30|9565.4|9555.4|9565.6|9555.6|9565.6|9555.6|9565.4|9555.4|2
1640156200000|2021-12-22 06:56:40|9565.3|9555.3|9565.8|9555.8|9565.8|9555.8|9565.3|9555.3|2
1640156210000|2021-12-22 06:56:50|9565.9|9555.9|9565.8|9555.8|9565.9|9555.9|9565.4|9555.4|4
1640156220000|2021-12-22 06:57:00|9565.3|9555.3|9565.8|9555.8|9565.8|9555.8|9565|9555|5
1640156230000|2021-12-22 06:57:10|9565.9|9555.9|9566.4|9556.4|9567|9557|9565.9|9555.9|8
1640156240000|2021-12-22 06:57:20|9566.1|9556.1|9566.1|9556.1|9566.4|9556.4|9566.1|9556.1|5
1640156250000|2021-12-22 06:57:30|9566.4|9556.4|9566.9|9556.9|9566.9|9556.9|9566.1|9556.1|6
1640156260000|2021-12-22 06:57:40|9566.1|9556.1|9566.4|9556.4|9566.4|9556.4|9566.1|9556.1|2
1640156270000|2021-12-22 06:57:50|9566.6|9556.6|9566.6|9556.6|9566.9|9556.9|9566.6|9556.6|3
1640156280000|2021-12-22 06:58:00|9566.4|9556.4|9566.3|9556.3|9566.4|9556.4|9566.1|9556.1|5
1640156290000|2021-12-22 06:58:10|9566.1|9556.1|9566.3|9556.3|9566.3|9556.3|9566.1|9556.1|2
1640156300000|2021-12-22 06:58:20|9566.6|9556.6|9571.4|9561.4|9571.4|9561.4|9566.6|9556.6|12
1640156310000|2021-12-22 06:58:30|9571.3|9561.3|9570.5|9560.5|9571.3|9561.3|9570.1|9560.1|11
1640156320000|2021-12-22 06:58:40|9570.9|9560.9|9571.3|9561.3|9571.8|9561.8|9570.9|9560.9|4
1640156330000|2021-12-22 06:58:50|9571.1|9561.1|9571.3|9561.3|9572|9562|9570.6|9560.6|9
1640156340000|2021-12-22 06:59:00|9571.6|9561.6|9572.3|9562.3|9572.8|9562.8|9571.4|9561.4|15
1640156350000|2021-12-22 06:59:10|9571.9|9561.9|9572|9562|9573|9563|9571.4|9561.4|7
1640156360000|2021-12-22 06:59:20|9571.6|9561.6|9571.6|9561.6|9571.9|9561.9|9570.8|9560.8|10
1640156370000|2021-12-22 06:59:30|9571.9|9561.9|9571.3|9561.3|9573|9563|9571.1|9561.1|11
1640156380000|2021-12-22 06:59:40|9570.8|9560.8|9570.6|9560.6|9571.1|9561.1|9570|9560|11
1640156390000|2021-12-22 06:59:50|9570.4|9560.4|9570.6|9560.6|9570.9|9560.9|9569.3|9559.3|12
1640156400000|2021-12-22 07:00:00|9570.4|9560.4|9568.4|9558.4|9570.4|9560.4|9568.1|9558.1|11
1640156410000|2021-12-22 07:00:10|9568.8|9558.8|9568.3|9558.3|9568.8|9558.8|9568.3|9558.3|5
1640156420000|2021-12-22 07:00:20|9568.8|9558.8|9567.5|9557.5|9568.8|9558.8|9567.5|9557.5|4
1640156430000|2021-12-22 07:00:30|9568|9558|9567.9|9557.9|9568.1|9558.1|9567.8|9557.8|4
1640156450000|2021-12-22 07:00:50|9567.4|9557.4|9568.1|9558.1|9568.1|9558.1|9567.4|9557.4|3
1640156460000|2021-12-22 07:01:00|9568.4|9558.4|9567.5|9557.5|9568.6|9558.6|9567.5|9557.5|8
1640156480000|2021-12-22 07:01:20|9567.3|9557.3|9567.8|9557.8|9567.8|9557.8|9567.3|9557.3|2
1640156490000|2021-12-22 07:01:30|9567.5|9557.5|9567.3|9557.3|9567.5|9557.5|9567.3|9557.3|2
1640156510000|2021-12-22 07:01:50|9567|9557|9567.5|9557.5|9567.5|9557.5|9567|9557|3
1640156520000|2021-12-22 07:02:00|9567.6|9557.6|9567.1|9557.1|9567.6|9557.6|9567|9557|6
1640156530000|2021-12-22 07:02:10|9567.6|9557.6|9567.3|9557.3|9567.6|9557.6|9567.3|9557.3|2
1640156560000|2021-12-22 07:02:40|9567|9557|9567.3|9557.3|9567.8|9557.8|9567|9557|4
1640156580000|2021-12-22 07:03:00|9567.4|9557.4|9568.1|9558.1|9568.1|9558.1|9567.4|9557.4|6
1640156590000|2021-12-22 07:03:10|9568.3|9558.3|9568.1|9558.1|9568.6|9558.6|9567.9|9557.9|6
1640156600000|2021-12-22 07:03:20|9568.4|9558.4|9568|9558|9568.4|9558.4|9568|9558|3
1640156610000|2021-12-22 07:03:30|9567.6|9557.6|9566.3|9556.3|9567.6|9557.6|9566.3|9556.3|2
1640156620000|2021-12-22 07:03:40|9566.5|9556.5|9566.5|9556.5|9567|9557|9566.5|9556.5|4
1640156630000|2021-12-22 07:03:50|9566.9|9556.9|9567.8|9557.8|9567.8|9557.8|9566.9|9556.9|6
1640156640000|2021-12-22 07:04:00|9567.9|9557.9|9569.3|9559.3|9569.3|9559.3|9567.9|9557.9|4
1640156650000|2021-12-22 07:04:10|9569.4|9559.4|9570|9560|9570.4|9560.4|9569.4|9559.4|5
1640156660000|2021-12-22 07:04:20|9570.5|9560.5|9573.6|9563.6|9573.6|9563.6|9570.5|9560.5|8
1640156670000|2021-12-22 07:04:30|9573.1|9563.1|9574.1|9564.1|9574.1|9564.1|9573.1|9563.1|5
1640156680000|2021-12-22 07:04:40|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|1
1640156690000|2021-12-22 07:04:50|9575|9565|9575.3|9565.3|9575.3|9565.3|9574.5|9564.5|5
1640156700000|2021-12-22 07:05:00|9575.5|9565.5|9574.9|9564.9|9575.8|9565.8|9574.9|9564.9|5
1640156710000|2021-12-22 07:05:10|9575.1|9565.1|9575.5|9565.5|9575.5|9565.5|9575.1|9565.1|2
1640156720000|2021-12-22 07:05:20|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|9575.5|9565.5|3
1640156730000|2021-12-22 07:05:30|9575.4|9565.4|9574|9564|9575.4|9565.4|9574|9564|3
1640156740000|2021-12-22 07:05:40|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1640156750000|2021-12-22 07:05:50|9574.1|9564.1|9572.5|9562.5|9574.1|9564.1|9571.9|9561.9|5
1640156760000|2021-12-22 07:06:00|9572.6|9562.6|9574.3|9564.3|9574.3|9564.3|9572.5|9562.5|6
1640156770000|2021-12-22 07:06:10|9574|9564|9573.1|9563.1|9574|9564|9573.1|9563.1|4
1640156800000|2021-12-22 07:06:40|9572.9|9562.9|9571.9|9561.9|9572.9|9562.9|9571.6|9561.6|12
1640156810000|2021-12-22 07:06:50|9571.6|9561.6|9571.3|9561.3|9571.6|9561.6|9571.3|9561.3|2
1640156820000|2021-12-22 07:07:00|9571.4|9561.4|9573.5|9563.5|9573.5|9563.5|9571.4|9561.4|6
1640156830000|2021-12-22 07:07:10|9574.1|9564.1|9572.9|9562.9|9574.1|9564.1|9572.9|9562.9|5
1640156840000|2021-12-22 07:07:20|9572.6|9562.6|9573.3|9563.3|9573.3|9563.3|9572.1|9562.1|6
1640156850000|2021-12-22 07:07:30|9573|9563|9573.5|9563.5|9573.5|9563.5|9573|9563|3
1640156860000|2021-12-22 07:07:40|9573.6|9563.6|9572.9|9562.9|9573.9|9563.9|9572.9|9562.9|3
1640156870000|2021-12-22 07:07:50|9573.1|9563.1|9573.4|9563.4|9573.4|9563.4|9573.1|9563.1|2
1640156890000|2021-12-22 07:08:10|9573.6|9563.6|9571.8|9561.8|9573.6|9563.6|9571.8|9561.8|6
1640156900000|2021-12-22 07:08:20|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|1
1640156930000|2021-12-22 07:08:50|9571.9|9561.9|9571.6|9561.6|9571.9|9561.9|9571.6|9561.6|2
1640156940000|2021-12-22 07:09:00|9571.9|9561.9|9572.1|9562.1|9572.1|9562.1|9571.9|9561.9|2
1640156950000|2021-12-22 07:09:10|9571.9|9561.9|9572.1|9562.1|9572.1|9562.1|9571.9|9561.9|2
1640156960000|2021-12-22 07:09:20|9572.4|9562.4|9574.4|9564.4|9574.6|9564.6|9572.4|9562.4|4
1640156970000|2021-12-22 07:09:30|9574.1|9564.1|9573.6|9563.6|9574.1|9564.1|9573.6|9563.6|3
1640156980000|2021-12-22 07:09:40|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1640156990000|2021-12-22 07:09:50|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|1
1640157000000|2021-12-22 07:10:00|9573|9563|9572.6|9562.6|9573|9563|9571.9|9561.9|4
1640157020000|2021-12-22 07:10:20|9572.4|9562.4|9572.6|9562.6|9572.6|9562.6|9572.3|9562.3|4
1640157030000|2021-12-22 07:10:30|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|1
1640157040000|2021-12-22 07:10:40|9571.8|9561.8|9570.5|9560.5|9571.8|9561.8|9570.1|9560.1|8
1640157050000|2021-12-22 07:10:50|9568.8|9558.8|9569.1|9559.1|9569.1|9559.1|9568.8|9558.8|2
1640157060000|2021-12-22 07:11:00|9569.4|9559.4|9570.9|9560.9|9570.9|9560.9|9569.4|9559.4|3
1640157070000|2021-12-22 07:11:10|9570.8|9560.8|9571.6|9561.6|9571.8|9561.8|9570.8|9560.8|8
1640157080000|2021-12-22 07:11:20|9571.9|9561.9|9572.8|9562.8|9572.8|9562.8|9571.9|9561.9|4
1640157090000|2021-12-22 07:11:30|9573.5|9563.5|9573.1|9563.1|9573.6|9563.6|9573.1|9563.1|7
1640157100000|2021-12-22 07:11:40|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|1
1640157110000|2021-12-22 07:11:50|9573.6|9563.6|9574.4|9564.4|9574.4|9564.4|9573.6|9563.6|4
1640157140000|2021-12-22 07:12:20|9573.5|9563.5|9573.1|9563.1|9573.9|9563.9|9573.1|9563.1|4
1640157150000|2021-12-22 07:12:30|9573.6|9563.6|9573.1|9563.1|9573.6|9563.6|9573.1|9563.1|2
1640157160000|2021-12-22 07:12:40|9572.8|9562.8|9571.1|9561.1|9572.8|9562.8|9570.9|9560.9|4
1640157170000|2021-12-22 07:12:50|9571.4|9561.4|9572.8|9562.8|9572.8|9562.8|9571.1|9561.1|7
1640157180000|2021-12-22 07:13:00|9573.3|9563.3|9573|9563|9573.3|9563.3|9573|9563|2
1640157190000|2021-12-22 07:13:10|9573.3|9563.3|9573.6|9563.6|9573.6|9563.6|9573.3|9563.3|2
1640157220000|2021-12-22 07:13:40|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1640157230000|2021-12-22 07:13:50|9574|9564|9571.9|9561.9|9574|9564|9571.9|9561.9|3
1640157240000|2021-12-22 07:14:00|9572.1|9562.1|9572.8|9562.8|9572.8|9562.8|9572|9562|3
1640157250000|2021-12-22 07:14:10|9572.5|9562.5|9572.8|9562.8|9572.8|9562.8|9572.3|9562.3|4
1640157270000|2021-12-22 07:14:30|9573|9563|9573.5|9563.5|9573.5|9563.5|9573|9563|2
1640157290000|2021-12-22 07:14:50|9573.8|9563.8|9573.5|9563.5|9573.8|9563.8|9573.5|9563.5|2
1640157300000|2021-12-22 07:15:00|9573.8|9563.8|9574.4|9564.4|9574.4|9564.4|9573.8|9563.8|3
1640157310000|2021-12-22 07:15:10|9574.8|9564.8|9574.6|9564.6|9574.8|9564.8|9574.4|9564.4|3
1640157320000|2021-12-22 07:15:20|9574.5|9564.5|9574.8|9564.8|9574.8|9564.8|9574.5|9564.5|2
1640157330000|2021-12-22 07:15:30|9574.9|9564.9|9575.5|9565.5|9575.8|9565.8|9574.9|9564.9|3
1640157340000|2021-12-22 07:15:40|9575.3|9565.3|9574.4|9564.4|9575.3|9565.3|9573.9|9563.9|6
1640157350000|2021-12-22 07:15:50|9574.1|9564.1|9572.9|9562.9|9574.1|9564.1|9572.9|9562.9|3
1640157360000|2021-12-22 07:16:00|9572.6|9562.6|9573.4|9563.4|9573.4|9563.4|9572.5|9562.5|4
1640157370000|2021-12-22 07:16:10|9573.6|9563.6|9570.4|9560.4|9573.9|9563.9|9570.4|9560.4|4
1640157380000|2021-12-22 07:16:20|9571.1|9561.1|9570.4|9560.4|9571.1|9561.1|9569.9|9559.9|6
1640157390000|2021-12-22 07:16:30|9570.9|9560.9|9570.4|9560.4|9570.9|9560.9|9570.4|9560.4|3
1640157400000|2021-12-22 07:16:40|9571|9561|9570.6|9560.6|9571|9561|9570.6|9560.6|2
1640157410000|2021-12-22 07:16:50|9570.4|9560.4|9572|9562|9572|9562|9570.4|9560.4|3
1640157420000|2021-12-22 07:17:00|9572.5|9562.5|9571.9|9561.9|9572.5|9562.5|9571.9|9561.9|2
1640157440000|2021-12-22 07:17:20|9571.5|9561.5|9572.3|9562.3|9572.3|9562.3|9571.5|9561.5|2
1640157470000|2021-12-22 07:17:50|9572.4|9562.4|9571.4|9561.4|9572.5|9562.5|9571.4|9561.4|5
1640157490000|2021-12-22 07:18:10|9571|9561|9571.1|9561.1|9571.4|9561.4|9570.6|9560.6|6
1640157500000|2021-12-22 07:18:20|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1640157510000|2021-12-22 07:18:30|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|1
1640157520000|2021-12-22 07:18:40|9571.5|9561.5|9571.6|9561.6|9571.8|9561.8|9571.5|9561.5|4
1640157530000|2021-12-22 07:18:50|9571.4|9561.4|9570.6|9560.6|9571.4|9561.4|9570.6|9560.6|2
1640157540000|2021-12-22 07:19:00|9571.6|9561.6|9571.8|9561.8|9571.8|9561.8|9571.4|9561.4|4
1640157550000|2021-12-22 07:19:10|9571.9|9561.9|9572.4|9562.4|9572.4|9562.4|9571.9|9561.9|2
1640157560000|2021-12-22 07:19:20|9573.1|9563.1|9572.9|9562.9|9573.1|9563.1|9572.9|9562.9|2
1640157570000|2021-12-22 07:19:30|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|1
1640157590000|2021-12-22 07:19:50|9573.8|9563.8|9575|9565|9575|9565|9573.5|9563.5|4
1640157600000|2021-12-22 07:20:00|9575.3|9565.3|9575.9|9565.9|9576|9566|9575.3|9565.3|5
1640157610000|2021-12-22 07:20:10|9575.1|9565.1|9575.5|9565.5|9575.5|9565.5|9575.1|9565.1|2
1640157620000|2021-12-22 07:20:20|9575.4|9565.4|9575.5|9565.5|9575.5|9565.5|9575.4|9565.4|2
1640157630000|2021-12-22 07:20:30|9575.9|9565.9|9576.1|9566.1|9576.1|9566.1|9575.9|9565.9|2
1640157640000|2021-12-22 07:20:40|9575.8|9565.8|9575.9|9565.9|9576|9566|9575.5|9565.5|5
1640157650000|2021-12-22 07:20:50|9576.1|9566.1|9576.9|9566.9|9577.1|9567.1|9576.1|9566.1|4
1640157660000|2021-12-22 07:21:00|9576.6|9566.6|9575.9|9565.9|9576.9|9566.9|9575.9|9565.9|4
1640157670000|2021-12-22 07:21:10|9576.1|9566.1|9576.6|9566.6|9576.6|9566.6|9575.9|9565.9|5
1640157680000|2021-12-22 07:21:20|9576.9|9566.9|9577|9567|9577.3|9567.3|9576.9|9566.9|4
1640157690000|2021-12-22 07:21:30|9576.6|9566.6|9576.9|9566.9|9576.9|9566.9|9576.4|9566.4|4
1640157700000|2021-12-22 07:21:40|9577.1|9567.1|9577.3|9567.3|9577.3|9567.3|9577.1|9567.1|2
1640157710000|2021-12-22 07:21:50|9577.6|9567.6|9578.3|9568.3|9578.3|9568.3|9577.6|9567.6|4
1640157720000|2021-12-22 07:22:00|9578.5|9568.5|9578.5|9568.5|9579|9569|9578.5|9568.5|3
1640157730000|2021-12-22 07:22:10|9578.8|9568.8|9578.5|9568.5|9578.8|9568.8|9578.5|9568.5|2
1640157740000|2021-12-22 07:22:20|9578.3|9568.3|9575.6|9565.6|9578.3|9568.3|9575.6|9565.6|4
1640157750000|2021-12-22 07:22:30|9575.4|9565.4|9575.6|9565.6|9575.6|9565.6|9575.4|9565.4|4
1640157760000|2021-12-22 07:22:40|9575.4|9565.4|9575.6|9565.6|9576|9566|9575.4|9565.4|5
1640157770000|2021-12-22 07:22:50|9575.4|9565.4|9575.4|9565.4|9575.4|9565.4|9575.4|9565.4|1
1640157780000|2021-12-22 07:23:00|9575.1|9565.1|9574.8|9564.8|9575.1|9565.1|9574.8|9564.8|2
1640157810000|2021-12-22 07:23:30|9575|9565|9575.3|9565.3|9575.3|9565.3|9575|9565|2
1640157820000|2021-12-22 07:23:40|9575|9565|9574.5|9564.5|9575|9565|9574.5|9564.5|2
1640157830000|2021-12-22 07:23:50|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|1
1640157840000|2021-12-22 07:24:00|9574.5|9564.5|9573.4|9563.4|9574.5|9564.5|9573.4|9563.4|2
1640157850000|2021-12-22 07:24:10|9572.4|9562.4|9571.4|9561.4|9572.4|9562.4|9570.9|9560.9|7
1640157860000|2021-12-22 07:24:20|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|9570.9|9560.9|6
1640157890000|2021-12-22 07:24:50|9571|9561|9571|9561|9571|9561|9571|9561|1
1640157900000|2021-12-22 07:25:00|9571.3|9561.3|9571.5|9561.5|9571.5|9561.5|9571.3|9561.3|2
1640157920000|2021-12-22 07:25:20|9571.8|9561.8|9571.5|9561.5|9571.8|9561.8|9571.5|9561.5|2
1640157930000|2021-12-22 07:25:30|9571|9561|9574.3|9564.3|9574.3|9564.3|9571|9561|4
1640157940000|2021-12-22 07:25:40|9574.5|9564.5|9573.9|9563.9|9574.8|9564.8|9573.9|9563.9|3
1640157950000|2021-12-22 07:25:50|9573.6|9563.6|9573.6|9563.6|9574.3|9564.3|9573.3|9563.3|6
1640157960000|2021-12-22 07:26:00|9573.4|9563.4|9573.5|9563.5|9573.5|9563.5|9573.4|9563.4|2
1640157970000|2021-12-22 07:26:10|9574.1|9564.1|9573.8|9563.8|9574.1|9564.1|9573.8|9563.8|3
1640157980000|2021-12-22 07:26:20|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1640157990000|2021-12-22 07:26:30|9573.8|9563.8|9573.3|9563.3|9573.9|9563.9|9573.3|9563.3|4
1640158000000|2021-12-22 07:26:40|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.3|9563.3|3
1640158010000|2021-12-22 07:26:50|9573.6|9563.6|9573.3|9563.3|9573.6|9563.6|9573.3|9563.3|3
1640158020000|2021-12-22 07:27:00|9573.8|9563.8|9573.5|9563.5|9573.8|9563.8|9573.5|9563.5|4
1640158030000|2021-12-22 07:27:10|9573|9563|9573.5|9563.5|9573.6|9563.6|9573|9563|4
1640158050000|2021-12-22 07:27:30|9574.1|9564.1|9574.5|9564.5|9574.5|9564.5|9574.1|9564.1|6
1640158060000|2021-12-22 07:27:40|9574.8|9564.8|9575|9565|9575|9565|9574.8|9564.8|2
1640158070000|2021-12-22 07:27:50|9574.8|9564.8|9574.5|9564.5|9574.8|9564.8|9574.5|9564.5|2
1640158080000|2021-12-22 07:28:00|9574.8|9564.8|9574.8|9564.8|9575|9565|9574.5|9564.5|5
1640158090000|2021-12-22 07:28:10|9575|9565|9574.8|9564.8|9575|9565|9574.5|9564.5|4
1640158100000|2021-12-22 07:28:20|9574.4|9564.4|9574.3|9564.3|9574.4|9564.4|9573.9|9563.9|3
1640158120000|2021-12-22 07:28:40|9574|9564|9574.3|9564.3|9574.3|9564.3|9574|9564|2
1640158130000|2021-12-22 07:28:50|9574|9564|9574|9564|9574.3|9564.3|9574|9564|3
1640158140000|2021-12-22 07:29:00|9574.3|9564.3|9573.9|9563.9|9574.3|9564.3|9573.9|9563.9|4
1640158150000|2021-12-22 07:29:10|9574.3|9564.3|9574.3|9564.3|9574.5|9564.5|9574.3|9564.3|3
1640158160000|2021-12-22 07:29:20|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|1
1640158170000|2021-12-22 07:29:30|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1640158180000|2021-12-22 07:29:40|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|9573.6|9563.6|3
1640158200000|2021-12-22 07:30:00|9573.6|9563.6|9573.4|9563.4|9574.1|9564.1|9573.4|9563.4|6
1640158210000|2021-12-22 07:30:10|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.3|9563.3|5
1640158220000|2021-12-22 07:30:20|9573.3|9563.3|9573.5|9563.5|9573.5|9563.5|9573.3|9563.3|2
1640158230000|2021-12-22 07:30:30|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|1
1640158240000|2021-12-22 07:30:40|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1640158250000|2021-12-22 07:30:50|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573|9563|3
1640158260000|2021-12-22 07:31:00|9573.5|9563.5|9573.3|9563.3|9573.6|9563.6|9573.3|9563.3|5
1640158280000|2021-12-22 07:31:20|9573.5|9563.5|9573.6|9563.6|9573.6|9563.6|9573.5|9563.5|2
1640158290000|2021-12-22 07:31:30|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|1
1640158300000|2021-12-22 07:31:40|9573|9563|9573|9563|9573|9563|9573|9563|1
1640158310000|2021-12-22 07:31:50|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1640158320000|2021-12-22 07:32:00|9573|9563|9573.3|9563.3|9573.3|9563.3|9573|9563|2
1640158340000|2021-12-22 07:32:20|9573|9563|9573.3|9563.3|9573.3|9563.3|9573|9563|2
1640158350000|2021-12-22 07:32:30|9573.6|9563.6|9573.3|9563.3|9573.6|9563.6|9573.3|9563.3|5
1640158360000|2021-12-22 07:32:40|9573.5|9563.5|9573.3|9563.3|9573.5|9563.5|9573.3|9563.3|2
1640158370000|2021-12-22 07:32:50|9573.5|9563.5|9573.3|9563.3|9573.5|9563.5|9573.3|9563.3|2
1640158380000|2021-12-22 07:33:00|9573.5|9563.5|9573.8|9563.8|9573.8|9563.8|9573.3|9563.3|4
1640158390000|2021-12-22 07:33:10|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1640158400000|2021-12-22 07:33:20|9573.3|9563.3|9573|9563|9573.5|9563.5|9573|9563|6
1640158410000|2021-12-22 07:33:30|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1640158420000|2021-12-22 07:33:40|9573.6|9563.6|9573.3|9563.3|9573.6|9563.6|9573.3|9563.3|2
1640158440000|2021-12-22 07:34:00|9573.6|9563.6|9573.3|9563.3|9573.6|9563.6|9573.3|9563.3|2
1640158450000|2021-12-22 07:34:10|9573.6|9563.6|9573.3|9563.3|9573.6|9563.6|9573.3|9563.3|2
1640158460000|2021-12-22 07:34:20|9573|9563|9573.6|9563.6|9573.6|9563.6|9573|9563|3
1640158470000|2021-12-22 07:34:30|9573.3|9563.3|9573.6|9563.6|9573.6|9563.6|9573.3|9563.3|3
1640158520000|2021-12-22 07:35:20|9573.4|9563.4|9573.5|9563.5|9573.5|9563.5|9573.4|9563.4|4
1640158530000|2021-12-22 07:35:30|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|1
1640158580000|2021-12-22 07:36:20|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|1
1640158620000|2021-12-22 07:37:00|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|1
1640158630000|2021-12-22 07:37:10|9573.9|9563.9|9573.5|9563.5|9573.9|9563.9|9573.5|9563.5|2
1640158640000|2021-12-22 07:37:20|9573.9|9563.9|9574.1|9564.1|9574.1|9564.1|9573.9|9563.9|2
1640158670000|2021-12-22 07:37:50|9573.8|9563.8|9574|9564|9574|9564|9573.6|9563.6|3
1640158680000|2021-12-22 07:38:00|9573.8|9563.8|9573.6|9563.6|9573.8|9563.8|9573.6|9563.6|2
1640158690000|2021-12-22 07:38:10|9574|9564|9574|9564|9574|9564|9574|9564|1
1640158700000|2021-12-22 07:38:20|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|1
1640158710000|2021-12-22 07:38:30|9573.3|9563.3|9573|9563|9573.3|9563.3|9573|9563|2
1640158730000|2021-12-22 07:38:50|9572.8|9562.8|9570.6|9560.6|9572.8|9562.8|9570.6|9560.6|2
1640158740000|2021-12-22 07:39:00|9571|9561|9568.9|9558.9|9571|9561|9568.6|9558.6|7
1640158750000|2021-12-22 07:39:10|9569.3|9559.3|9570|9560|9570|9560|9569.3|9559.3|2
1640158760000|2021-12-22 07:39:20|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|1
1640158770000|2021-12-22 07:39:30|9569.4|9559.4|9569.1|9559.1|9569.4|9559.4|9569.1|9559.1|2
1640158790000|2021-12-22 07:39:50|9569|9559|9568.9|9558.9|9569.3|9559.3|9568.9|9558.9|3
1640158800000|2021-12-22 07:40:00|9569.4|9559.4|9569.9|9559.9|9570.3|9560.3|9569.4|9559.4|4
1640158810000|2021-12-22 07:40:10|9569.6|9559.6|9569.9|9559.9|9569.9|9559.9|9569.6|9559.6|2
1640158820000|2021-12-22 07:40:20|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|1
1640158830000|2021-12-22 07:40:30|9569.9|9559.9|9571.9|9561.9|9571.9|9561.9|9569.9|9559.9|4
1640158840000|2021-12-22 07:40:40|9572.3|9562.3|9573.9|9563.9|9573.9|9563.9|9572.3|9562.3|5
1640158900000|2021-12-22 07:41:40|9574|9564|9574|9564|9574|9564|9574|9564|1
1640158910000|2021-12-22 07:41:50|9573.8|9563.8|9572.8|9562.8|9573.8|9563.8|9572.8|9562.8|4
1640158920000|2021-12-22 07:42:00|9573|9563|9573.8|9563.8|9573.8|9563.8|9573|9563|3
1640158940000|2021-12-22 07:42:20|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1640158950000|2021-12-22 07:42:30|9573.9|9563.9|9573.5|9563.5|9573.9|9563.9|9573.5|9563.5|2
1640158960000|2021-12-22 07:42:40|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|1
1640158970000|2021-12-22 07:42:50|9574|9564|9573.5|9563.5|9574|9564|9573.5|9563.5|3
1640158980000|2021-12-22 07:43:00|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|1
1640159000000|2021-12-22 07:43:20|9573.5|9563.5|9568.8|9558.8|9573.5|9563.5|9568.4|9558.4|12
1640159010000|2021-12-22 07:43:30|9569|9559|9569|9559|9569.4|9559.4|9569|9559|3
1640159030000|2021-12-22 07:43:50|9569.5|9559.5|9569.6|9559.6|9569.6|9559.6|9569.3|9559.3|3
1640159040000|2021-12-22 07:44:00|9569.1|9559.1|9569.1|9559.1|9569.1|9559.1|9569.1|9559.1|1
1640159050000|2021-12-22 07:44:10|9569.6|9559.6|9569|9559|9569.6|9559.6|9569|9559|2
1640159060000|2021-12-22 07:44:20|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1640159080000|2021-12-22 07:44:40|9569.6|9559.6|9569.9|9559.9|9569.9|9559.9|9569.6|9559.6|2
1640159090000|2021-12-22 07:44:50|9570.1|9560.1|9570.6|9560.6|9570.6|9560.6|9569.6|9559.6|6
1640159100000|2021-12-22 07:45:00|9570.3|9560.3|9570.9|9560.9|9570.9|9560.9|9570.3|9560.3|5
1640159110000|2021-12-22 07:45:10|9570.6|9560.6|9570.5|9560.5|9570.6|9560.6|9570.3|9560.3|4
1640159120000|2021-12-22 07:45:20|9570.3|9560.3|9569.5|9559.5|9570.3|9560.3|9569.3|9559.3|4
1640159130000|2021-12-22 07:45:30|9569.3|9559.3|9569.3|9559.3|9571|9561|9569.3|9559.3|6
1640159140000|2021-12-22 07:45:40|9569.5|9559.5|9569.6|9559.6|9569.9|9559.9|9569.3|9559.3|6
1640159150000|2021-12-22 07:45:50|9569.3|9559.3|9569.3|9559.3|9569.6|9559.6|9569.3|9559.3|5
1640159160000|2021-12-22 07:46:00|9569.5|9559.5|9570.3|9560.3|9570.5|9560.5|9569.5|9559.5|6
1640159170000|2021-12-22 07:46:10|9570.5|9560.5|9571.5|9561.5|9571.5|9561.5|9570.5|9560.5|3
1640159180000|2021-12-22 07:46:20|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|1
1640159190000|2021-12-22 07:46:30|9572.3|9562.3|9573.5|9563.5|9573.5|9563.5|9572.3|9562.3|4
1640159200000|2021-12-22 07:46:40|9573.6|9563.6|9574|9564|9574|9564|9573.6|9563.6|2
1640159210000|2021-12-22 07:46:50|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|1
1640159220000|2021-12-22 07:47:00|9574|9564|9572.8|9562.8|9574|9564|9572.8|9562.8|2
1640159230000|2021-12-22 07:47:10|9573|9563|9570|9560|9573.5|9563.5|9570|9560|4
1640159250000|2021-12-22 07:47:30|9569.9|9559.9|9570.3|9560.3|9570.3|9560.3|9569.9|9559.9|2
1640159260000|2021-12-22 07:47:40|9570.5|9560.5|9572|9562|9572.3|9562.3|9570.5|9560.5|6
1640159280000|2021-12-22 07:48:00|9571.8|9561.8|9571.6|9561.6|9571.9|9561.9|9571.3|9561.3|8
1640159290000|2021-12-22 07:48:10|9571.3|9561.3|9571.9|9561.9|9571.9|9561.9|9571.3|9561.3|7
1640159300000|2021-12-22 07:48:20|9572.8|9562.8|9573.8|9563.8|9574|9564|9572.8|9562.8|6
1640159310000|2021-12-22 07:48:30|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|1
1640159320000|2021-12-22 07:48:40|9574.1|9564.1|9574|9564|9574.1|9564.1|9573.5|9563.5|6
1640159330000|2021-12-22 07:48:50|9574.1|9564.1|9574.4|9564.4|9574.4|9564.4|9574.1|9564.1|2
1640159360000|2021-12-22 07:49:20|9574.1|9564.1|9571.8|9561.8|9574.1|9564.1|9570.8|9560.8|6
1640159370000|2021-12-22 07:49:30|9572|9562|9572.3|9562.3|9572.3|9562.3|9572|9562|2
1640159380000|2021-12-22 07:49:40|9571.6|9561.6|9571.9|9561.9|9571.9|9561.9|9571.6|9561.6|2
1640159390000|2021-12-22 07:49:50|9572.1|9562.1|9572.6|9562.6|9572.6|9562.6|9572.1|9562.1|3
1640159400000|2021-12-22 07:50:00|9572.4|9562.4|9571.8|9561.8|9572.4|9562.4|9571.5|9561.5|6
1640159420000|2021-12-22 07:50:20|9572.1|9562.1|9571.8|9561.8|9572.4|9562.4|9571.8|9561.8|4
1640159430000|2021-12-22 07:50:30|9572.1|9562.1|9573.6|9563.6|9573.6|9563.6|9572.1|9562.1|9
1640159440000|2021-12-22 07:50:40|9573.4|9563.4|9573.4|9563.4|9573.6|9563.6|9573.4|9563.4|3
1640159450000|2021-12-22 07:50:50|9573.1|9563.1|9572.9|9562.9|9573.1|9563.1|9572.9|9562.9|2
1640159460000|2021-12-22 07:51:00|9572|9562|9572.6|9562.6|9572.9|9562.9|9572|9562|4
1640159470000|2021-12-22 07:51:10|9572.3|9562.3|9573.9|9563.9|9573.9|9563.9|9572.3|9562.3|10
1640159480000|2021-12-22 07:51:20|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|1
1640159490000|2021-12-22 07:51:30|9573.9|9563.9|9574|9564|9574.1|9564.1|9573.9|9563.9|3
1640159500000|2021-12-22 07:51:40|9574.3|9564.3|9573.9|9563.9|9574.3|9564.3|9573.9|9563.9|2
1640159510000|2021-12-22 07:51:50|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|1
1640159520000|2021-12-22 07:52:00|9574|9564|9574|9564|9574|9564|9574|9564|1
1640159540000|2021-12-22 07:52:20|9574.1|9564.1|9574.5|9564.5|9574.5|9564.5|9574.1|9564.1|2
1640159550000|2021-12-22 07:52:30|9574.9|9564.9|9572.9|9562.9|9574.9|9564.9|9572.1|9562.1|10
1640159560000|2021-12-22 07:52:40|9573|9563|9572.9|9562.9|9573|9563|9572.5|9562.5|5
1640159570000|2021-12-22 07:52:50|9572.6|9562.6|9572.5|9562.5|9572.6|9562.6|9571.1|9561.1|9
1640159600000|2021-12-22 07:53:20|9572.9|9562.9|9573.1|9563.1|9573.5|9563.5|9572.9|9562.9|3
1640159610000|2021-12-22 07:53:30|9573.4|9563.4|9573|9563|9573.6|9563.6|9573|9563|4
1640159620000|2021-12-22 07:53:40|9572.8|9562.8|9573.1|9563.1|9573.1|9563.1|9572.8|9562.8|2
1640159630000|2021-12-22 07:53:50|9572.8|9562.8|9572.3|9562.3|9572.8|9562.8|9572.3|9562.3|3
1640159640000|2021-12-22 07:54:00|9572.4|9562.4|9572.1|9562.1|9572.4|9562.4|9572.1|9562.1|4
1640159650000|2021-12-22 07:54:10|9571.9|9561.9|9572.3|9562.3|9572.3|9562.3|9571.9|9561.9|2
1640159660000|2021-12-22 07:54:20|9571|9561|9570.1|9560.1|9571|9561|9570|9560|4
1640159670000|2021-12-22 07:54:30|9570.3|9560.3|9570.1|9560.1|9570.3|9560.3|9570.1|9560.1|2
1640159680000|2021-12-22 07:54:40|9569.8|9559.8|9569.1|9559.1|9569.8|9559.8|9568.9|9558.9|5
1640159690000|2021-12-22 07:54:50|9568.9|9558.9|9569.9|9559.9|9569.9|9559.9|9568.8|9558.8|5
1640159700000|2021-12-22 07:55:00|9569.6|9559.6|9569.1|9559.1|9569.6|9559.6|9569.1|9559.1|3
1640159710000|2021-12-22 07:55:10|9569.3|9559.3|9569.8|9559.8|9570|9560|9569.3|9559.3|4
1640159720000|2021-12-22 07:55:20|9569.3|9559.3|9570|9560|9570|9560|9569.3|9559.3|5
1640159730000|2021-12-22 07:55:30|9569.8|9559.8|9569.5|9559.5|9569.8|9559.8|9569.5|9559.5|2
1640159750000|2021-12-22 07:55:50|9569|9559|9569.5|9559.5|9569.5|9559.5|9569|9559|3
1640159760000|2021-12-22 07:56:00|9570|9560|9570.8|9560.8|9571|9561|9570|9560|7
1640159770000|2021-12-22 07:56:10|9570.3|9560.3|9570.3|9560.3|9570.5|9560.5|9570|9560|4
1640159780000|2021-12-22 07:56:20|9570.5|9560.5|9571.3|9561.3|9571.5|9561.5|9570.5|9560.5|6
1640159790000|2021-12-22 07:56:30|9571|9561|9571.8|9561.8|9571.8|9561.8|9571|9561|3
1640159800000|2021-12-22 07:56:40|9572|9562|9571.5|9561.5|9572|9562|9571.5|9561.5|3
1640159810000|2021-12-22 07:56:50|9571.3|9561.3|9571|9561|9571.3|9561.3|9570.8|9560.8|3
1640159820000|2021-12-22 07:57:00|9570.8|9560.8|9570.3|9560.3|9570.8|9560.8|9570.3|9560.3|3
1640159840000|2021-12-22 07:57:20|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|1
1640159850000|2021-12-22 07:57:30|9570.8|9560.8|9571.5|9561.5|9571.5|9561.5|9570.8|9560.8|6
1640159860000|2021-12-22 07:57:40|9571.3|9561.3|9571.3|9561.3|9571.3|9561.3|9571|9561|5
1640159870000|2021-12-22 07:57:50|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1640159880000|2021-12-22 07:58:00|9571.8|9561.8|9572.5|9562.5|9572.8|9562.8|9571.8|9561.8|5
1640159890000|2021-12-22 07:58:10|9572.8|9562.8|9574|9564|9574.3|9564.3|9572.8|9562.8|5
1640159900000|2021-12-22 07:58:20|9574.8|9564.8|9574|9564|9574.8|9564.8|9574|9564|2
1640159910000|2021-12-22 07:58:30|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9574|9564|4
1640159920000|2021-12-22 07:58:40|9574|9564|9574.3|9564.3|9574.3|9564.3|9574|9564|2
1640159930000|2021-12-22 07:58:50|9574.8|9564.8|9574.3|9564.3|9574.8|9564.8|9574|9564|5
1640159940000|2021-12-22 07:59:00|9574.8|9564.8|9574.3|9564.3|9574.8|9564.8|9574.3|9564.3|4
1640159950000|2021-12-22 07:59:10|9574.8|9564.8|9574.3|9564.3|9574.8|9564.8|9574.3|9564.3|2
1640159960000|2021-12-22 07:59:20|9574.8|9564.8|9574.5|9564.5|9574.8|9564.8|9574|9564|5
1640159970000|2021-12-22 07:59:30|9574.8|9564.8|9574.3|9564.3|9574.8|9564.8|9574.3|9564.3|3
1640159990000|2021-12-22 07:59:50|9574|9564|9574.5|9564.5|9574.5|9564.5|9571.5|9561.5|12
1640160000000|2021-12-22 08:00:00|9574.3|9564.3|9569.3|9559.3|9574.3|9564.3|9568.8|9558.8|19
1640160010000|2021-12-22 08:00:10|9569|9559|9564|9554|9569|9559|9564|9554|16
1640160020000|2021-12-22 08:00:20|9563.3|9553.3|9563|9553|9563.5|9553.5|9562.3|9552.3|6
1640160030000|2021-12-22 08:00:30|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1640160040000|2021-12-22 08:00:40|9563|9553|9563.5|9553.5|9563.5|9553.5|9563|9553|6
1640160050000|2021-12-22 08:00:50|9563|9553|9563|9553|9563|9553|9563|9553|1
1640160060000|2021-12-22 08:01:00|9562|9552|9567|9557|9567|9557|9562|9552|7
1640160070000|2021-12-22 08:01:10|9567.3|9557.3|9567.5|9557.5|9568|9558|9567.3|9557.3|4
1640160080000|2021-12-22 08:01:20|9566.5|9556.5|9567|9557|9567|9557|9566.5|9556.5|2
1640160100000|2021-12-22 08:01:40|9566.8|9556.8|9565.5|9555.5|9566.8|9556.8|9565.3|9555.3|8
1640160110000|2021-12-22 08:01:50|9565.8|9555.8|9567.3|9557.3|9567.3|9557.3|9565.8|9555.8|4
1640160120000|2021-12-22 08:02:00|9567.5|9557.5|9567.3|9557.3|9567.5|9557.5|9567.3|9557.3|2
1640160130000|2021-12-22 08:02:10|9566|9556|9565.3|9555.3|9566|9556|9564.8|9554.8|4
1640160140000|2021-12-22 08:02:20|9565.8|9555.8|9565.3|9555.3|9566.3|9556.3|9565.3|9555.3|5
1640160150000|2021-12-22 08:02:30|9565.5|9555.5|9565.3|9555.3|9565.5|9555.5|9565.3|9555.3|2
1640160160000|2021-12-22 08:02:40|9565|9555|9565|9555|9565|9555|9565|9555|1
1640160170000|2021-12-22 08:02:50|9565.3|9555.3|9565|9555|9565.3|9555.3|9565|9555|2
1640160180000|2021-12-22 08:03:00|9564.8|9554.8|9565.3|9555.3|9565.8|9555.8|9564.5|9554.5|13
1640160190000|2021-12-22 08:03:10|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1640160200000|2021-12-22 08:03:20|9565.8|9555.8|9565.3|9555.3|9566.5|9556.5|9565.3|9555.3|7
1640160210000|2021-12-22 08:03:30|9565.8|9555.8|9566.3|9556.3|9566.3|9556.3|9565.8|9555.8|2
1640160220000|2021-12-22 08:03:40|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1640160230000|2021-12-22 08:03:50|9565.3|9555.3|9564.3|9554.3|9565.3|9555.3|9564.3|9554.3|6
1640160240000|2021-12-22 08:04:00|9564.5|9554.5|9565.5|9555.5|9565.5|9555.5|9564.5|9554.5|5
1640160260000|2021-12-22 08:04:20|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1640160270000|2021-12-22 08:04:30|9566|9556|9566|9556|9566|9556|9566|9556|1
1640160290000|2021-12-22 08:04:50|9566.3|9556.3|9567.8|9557.8|9567.8|9557.8|9566.3|9556.3|2
1640160300000|2021-12-22 08:05:00|9567.3|9557.3|9570|9560|9570|9560|9567.3|9557.3|13
1640160310000|2021-12-22 08:05:10|9570.3|9560.3|9568.5|9558.5|9570.5|9560.5|9568.5|9558.5|7
1640160320000|2021-12-22 08:05:20|9568.3|9558.3|9566.5|9556.5|9568.3|9558.3|9566.3|9556.3|5
1640160330000|2021-12-22 08:05:30|9566.3|9556.3|9565.5|9555.5|9566.8|9556.8|9565.3|9555.3|7
1640160340000|2021-12-22 08:05:40|9565.8|9555.8|9565.5|9555.5|9565.8|9555.8|9565.3|9555.3|4
1640160350000|2021-12-22 08:05:50|9565.8|9555.8|9566.3|9556.3|9566.3|9556.3|9565.3|9555.3|7
1640160360000|2021-12-22 08:06:00|9566.5|9556.5|9567.8|9557.8|9567.8|9557.8|9566.5|9556.5|4
1640160370000|2021-12-22 08:06:10|9568|9558|9567.8|9557.8|9568|9558|9567.8|9557.8|2
1640160380000|2021-12-22 08:06:20|9567.5|9557.5|9567.8|9557.8|9567.8|9557.8|9567.5|9557.5|2
1640160390000|2021-12-22 08:06:30|9567.3|9557.3|9567.5|9557.5|9567.5|9557.5|9566.8|9556.8|5
1640160400000|2021-12-22 08:06:40|9567.8|9557.8|9568|9558|9568|9558|9566.8|9556.8|8
1640160410000|2021-12-22 08:06:50|9567.5|9557.5|9568.3|9558.3|9568.3|9558.3|9567.5|9557.5|3
1640160420000|2021-12-22 08:07:00|9567.8|9557.8|9569.5|9559.5|9569.5|9559.5|9567.8|9557.8|5
1640160430000|2021-12-22 08:07:10|9569.8|9559.8|9570.8|9560.8|9571|9561|9569.8|9559.8|9
1640160440000|2021-12-22 08:07:20|9570.5|9560.5|9569.8|9559.8|9570.5|9560.5|9569.8|9559.8|3
1640160450000|2021-12-22 08:07:30|9570|9560|9573|9563|9573|9563|9570|9560|6
1640160460000|2021-12-22 08:07:40|9572.8|9562.8|9574.3|9564.3|9574.3|9564.3|9572.8|9562.8|5
1640160470000|2021-12-22 08:07:50|9574|9564|9574|9564|9574.3|9564.3|9574|9564|3
1640160480000|2021-12-22 08:08:00|9574.3|9564.3|9570|9560|9574.8|9564.8|9570|9560|13
1640160490000|2021-12-22 08:08:10|9570.3|9560.3|9576.5|9566.5|9577.5|9567.5|9570.3|9560.3|10
1640160500000|2021-12-22 08:08:20|9576.8|9566.8|9576.5|9566.5|9577|9567|9576.5|9566.5|11
1640160510000|2021-12-22 08:08:30|9576.8|9566.8|9576.8|9566.8|9577.3|9567.3|9576.8|9566.8|5
1640160520000|2021-12-22 08:08:40|9577|9567|9577|9567|9577.5|9567.5|9577|9567|6
1640160530000|2021-12-22 08:08:50|9577.5|9567.5|9576|9566|9577.5|9567.5|9576|9566|3
1640160540000|2021-12-22 08:09:00|9576.5|9566.5|9577.3|9567.3|9577.5|9567.5|9576.3|9566.3|9
1640160550000|2021-12-22 08:09:10|9577.5|9567.5|9577.5|9567.5|9577.8|9567.8|9577.5|9567.5|3
1640160560000|2021-12-22 08:09:20|9577|9567|9577|9567|9577.8|9567.8|9577|9567|6
1640160570000|2021-12-22 08:09:30|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|9576.8|9566.8|3
1640160580000|2021-12-22 08:09:40|9577|9567|9577.5|9567.5|9577.8|9567.8|9577|9567|4
1640160590000|2021-12-22 08:09:50|9577.8|9567.8|9578.3|9568.3|9578.3|9568.3|9577.8|9567.8|2
1640160600000|2021-12-22 08:10:00|9578|9568|9581.1|9571.1|9581.1|9571.1|9578|9568|5
1640160610000|2021-12-22 08:10:10|9581.4|9571.4|9581.5|9571.5|9581.5|9571.5|9581.3|9571.3|3
1640160620000|2021-12-22 08:10:20|9581.3|9571.3|9579.8|9569.8|9581.3|9571.3|9579.8|9569.8|11
1640160630000|2021-12-22 08:10:30|9579.5|9569.5|9579.8|9569.8|9579.8|9569.8|9579.5|9569.5|2
1640160640000|2021-12-22 08:10:40|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|1
1640160650000|2021-12-22 08:10:50|9579.8|9569.8|9580.5|9570.5|9580.5|9570.5|9578|9568|6
1640160660000|2021-12-22 08:11:00|9581.3|9571.3|9581|9571|9581.3|9571.3|9580.8|9570.8|4
1640160670000|2021-12-22 08:11:10|9581.3|9571.3|9583|9573|9583.3|9573.3|9580.8|9570.8|9
1640160680000|2021-12-22 08:11:20|9583.5|9573.5|9588.3|9578.3|9588.5|9578.5|9583.5|9573.5|13
1640160690000|2021-12-22 08:11:30|9588.8|9578.8|9587.5|9577.5|9588.8|9578.8|9587.3|9577.3|6
1640160700000|2021-12-22 08:11:40|9587.8|9577.8|9588|9578|9588.5|9578.5|9587.3|9577.3|7
1640160710000|2021-12-22 08:11:50|9587.8|9577.8|9584.8|9574.8|9587.8|9577.8|9584.5|9574.5|11
1640160720000|2021-12-22 08:12:00|9584|9574|9585.3|9575.3|9585.3|9575.3|9584|9574|7
1640160730000|2021-12-22 08:12:10|9584.8|9574.8|9584.8|9574.8|9585.3|9575.3|9584.3|9574.3|10
1640160740000|2021-12-22 08:12:20|9584.3|9574.3|9584.3|9574.3|9584.8|9574.8|9584.3|9574.3|9
1640160750000|2021-12-22 08:12:30|9584|9574|9583.8|9573.8|9584.5|9574.5|9583.5|9573.5|9
1640160760000|2021-12-22 08:12:40|9584|9574|9584.3|9574.3|9584.8|9574.8|9584|9574|4
1640160770000|2021-12-22 08:12:50|9584|9574|9584.5|9574.5|9585|9575|9583.5|9573.5|11
1640160780000|2021-12-22 08:13:00|9584.8|9574.8|9585.5|9575.5|9585.8|9575.8|9584.8|9574.8|5
1640160790000|2021-12-22 08:13:10|9586|9576|9585|9575|9586|9576|9584|9574|8
1640160800000|2021-12-22 08:13:20|9584.8|9574.8|9584.8|9574.8|9585|9575|9584.8|9574.8|3
1640160810000|2021-12-22 08:13:30|9585|9575|9585.3|9575.3|9585.5|9575.5|9585|9575|3
1640160820000|2021-12-22 08:13:40|9585.8|9575.8|9586.5|9576.5|9586.5|9576.5|9585.8|9575.8|4
1640160830000|2021-12-22 08:13:50|9586.8|9576.8|9586.8|9576.8|9587|9577|9586.5|9576.5|5
1640160840000|2021-12-22 08:14:00|9587|9577|9587.3|9577.3|9587.5|9577.5|9587|9577|4
1640160870000|2021-12-22 08:14:30|9588.3|9578.3|9588.5|9578.5|9588.8|9578.8|9587.8|9577.8|6
1640160880000|2021-12-22 08:14:40|9588.3|9578.3|9588.5|9578.5|9588.5|9578.5|9588.3|9578.3|2
1640160900000|2021-12-22 08:15:00|9588.8|9578.8|9587.3|9577.3|9588.8|9578.8|9587.3|9577.3|3
1640160910000|2021-12-22 08:15:10|9587.5|9577.5|9587.8|9577.8|9587.8|9577.8|9587.3|9577.3|6
1640160920000|2021-12-22 08:15:20|9587.5|9577.5|9587.3|9577.3|9587.5|9577.5|9587.3|9577.3|2
1640160930000|2021-12-22 08:15:30|9587|9577|9587.5|9577.5|9587.5|9577.5|9587|9577|3
1640160950000|2021-12-22 08:15:50|9587.8|9577.8|9587.8|9577.8|9588.3|9578.3|9587.3|9577.3|6
1640160960000|2021-12-22 08:16:00|9588|9578|9588|9578|9588|9578|9588|9578|1
1640160970000|2021-12-22 08:16:10|9588.3|9578.3|9588|9578|9588.3|9578.3|9588|9578|2
1640160980000|2021-12-22 08:16:20|9587.8|9577.8|9585|9575|9588|9578|9584.5|9574.5|11
1640160990000|2021-12-22 08:16:30|9585.3|9575.3|9585|9575|9585.3|9575.3|9584.5|9574.5|6
1640161000000|2021-12-22 08:16:40|9584.8|9574.8|9585|9575|9585|9575|9584.8|9574.8|2
1640161010000|2021-12-22 08:16:50|9585.3|9575.3|9585|9575|9585.3|9575.3|9585|9575|2
1640161020000|2021-12-22 08:17:00|9585.3|9575.3|9585.5|9575.5|9585.5|9575.5|9585|9575|6
1640161030000|2021-12-22 08:17:10|9585.8|9575.8|9588|9578|9588|9578|9585.8|9575.8|7
1640161040000|2021-12-22 08:17:20|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|1
1640161050000|2021-12-22 08:17:30|9588|9578|9586.3|9576.3|9588|9578|9586.3|9576.3|4
1640161060000|2021-12-22 08:17:40|9586|9576|9585.3|9575.3|9586|9576|9585.3|9575.3|3
1640161080000|2021-12-22 08:18:00|9585|9575|9583.5|9573.5|9585|9575|9583.5|9573.5|4
1640161090000|2021-12-22 08:18:10|9583.8|9573.8|9583|9573|9583.8|9573.8|9583|9573|3
1640161100000|2021-12-22 08:18:20|9582.5|9572.5|9583|9573|9583|9573|9582.5|9572.5|2
1640161110000|2021-12-22 08:18:30|9582.8|9572.8|9585.3|9575.3|9585.3|9575.3|9582.8|9572.8|5
1640161130000|2021-12-22 08:18:50|9585|9575|9585.3|9575.3|9585.3|9575.3|9585|9575|2
1640161140000|2021-12-22 08:19:00|9585|9575|9585.5|9575.5|9585.5|9575.5|9585|9575|3
1640161150000|2021-12-22 08:19:10|9585.8|9575.8|9586|9576|9586.3|9576.3|9585.3|9575.3|7
1640161160000|2021-12-22 08:19:20|9586.3|9576.3|9585.3|9575.3|9586.3|9576.3|9585.3|9575.3|5
1640161170000|2021-12-22 08:19:30|9585|9575|9584.3|9574.3|9585.3|9575.3|9584.3|9574.3|3
1640161180000|2021-12-22 08:19:40|9583.3|9573.3|9582.5|9572.5|9583.3|9573.3|9582.5|9572.5|7
1640161190000|2021-12-22 08:19:50|9582.3|9572.3|9581.5|9571.5|9582.3|9572.3|9580.8|9570.8|7
1640161200000|2021-12-22 08:20:00|9581|9571|9581.3|9571.3|9582|9572|9581|9571|8
1640161210000|2021-12-22 08:20:10|9581.5|9571.5|9580.3|9570.3|9581.5|9571.5|9580.3|9570.3|4
1640161220000|2021-12-22 08:20:20|9580.5|9570.5|9581|9571|9581|9571|9580|9570|11
1640161230000|2021-12-22 08:20:30|9581.3|9571.3|9581|9571|9581.5|9571.5|9581|9571|6
1640161240000|2021-12-22 08:20:40|9580.8|9570.8|9580.3|9570.3|9580.8|9570.8|9580.3|9570.3|3
1640161250000|2021-12-22 08:20:50|9580.5|9570.5|9580.5|9570.5|9581|9571|9580.3|9570.3|8
1640161260000|2021-12-22 08:21:00|9580.8|9570.8|9581.3|9571.3|9581.3|9571.3|9580.8|9570.8|5
1640161270000|2021-12-22 08:21:10|9581.5|9571.5|9579|9569|9581.5|9571.5|9578.8|9568.8|7
1640161280000|2021-12-22 08:21:20|9578.8|9568.8|9578|9568|9578.8|9568.8|9578|9568|3
1640161290000|2021-12-22 08:21:30|9577.5|9567.5|9577.8|9567.8|9578.3|9568.3|9577.5|9567.5|8
1640161300000|2021-12-22 08:21:40|9577.5|9567.5|9580|9570|9580|9570|9576.5|9566.5|7
1640161310000|2021-12-22 08:21:50|9580.5|9570.5|9580|9570|9580.5|9570.5|9580|9570|2
1640161320000|2021-12-22 08:22:00|9580.3|9570.3|9579.5|9569.5|9580.3|9570.3|9579.3|9569.3|8
1640161330000|2021-12-22 08:22:10|9580|9570|9580.5|9570.5|9580.8|9570.8|9580|9570|4
1640161350000|2021-12-22 08:22:30|9580.8|9570.8|9580.5|9570.5|9580.8|9570.8|9580|9570|3
1640161360000|2021-12-22 08:22:40|9582.3|9572.3|9581.5|9571.5|9583.3|9573.3|9581.3|9571.3|14
1640161370000|2021-12-22 08:22:50|9581.8|9571.8|9581|9571|9582.3|9572.3|9580.8|9570.8|7
1640161380000|2021-12-22 08:23:00|9581.3|9571.3|9581|9571|9581.3|9571.3|9581|9571|2
1640161390000|2021-12-22 08:23:10|9581.3|9571.3|9582|9572|9582.8|9572.8|9581|9571|11
1640161400000|2021-12-22 08:23:20|9581.8|9571.8|9580.8|9570.8|9581.8|9571.8|9580.8|9570.8|3
1640161410000|2021-12-22 08:23:30|9581|9571|9581.5|9571.5|9581.5|9571.5|9581|9571|5
1640161420000|2021-12-22 08:23:40|9581.8|9571.8|9581|9571|9581.8|9571.8|9581|9571|6
1640161440000|2021-12-22 08:24:00|9581.3|9571.3|9581.5|9571.5|9581.5|9571.5|9581.3|9571.3|4
1640161450000|2021-12-22 08:24:10|9581.3|9571.3|9581|9571|9581.3|9571.3|9580.8|9570.8|8
1640161460000|2021-12-22 08:24:20|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|1
1640161470000|2021-12-22 08:24:30|9581|9571|9580.5|9570.5|9581.8|9571.8|9580|9570|10
1640161480000|2021-12-22 08:24:40|9580.3|9570.3|9579|9569|9580.3|9570.3|9579|9569|4
1640161490000|2021-12-22 08:24:50|9579.3|9569.3|9579.5|9569.5|9580.5|9570.5|9579.3|9569.3|12
1640161500000|2021-12-22 08:25:00|9579.8|9569.8|9577.5|9567.5|9580|9570|9577.3|9567.3|11
1640161510000|2021-12-22 08:25:10|9577.8|9567.8|9578.5|9568.5|9578.8|9568.8|9577.8|9567.8|6
1640161520000|2021-12-22 08:25:20|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|1
1640161540000|2021-12-22 08:25:40|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|9578.3|9568.3|3
1640161550000|2021-12-22 08:25:50|9578.8|9568.8|9578.3|9568.3|9578.8|9568.8|9578.3|9568.3|2
1640161560000|2021-12-22 08:26:00|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|1
1640161580000|2021-12-22 08:26:20|9578.8|9568.8|9578.5|9568.5|9579|9569|9578.5|9568.5|4
1640161590000|2021-12-22 08:26:30|9580|9570|9579.5|9569.5|9580.5|9570.5|9579.3|9569.3|11
1640161600000|2021-12-22 08:26:40|9579.3|9569.3|9580.5|9570.5|9580.5|9570.5|9579.3|9569.3|8
1640161610000|2021-12-22 08:26:50|9580.3|9570.3|9580|9570|9580.3|9570.3|9580|9570|2
1640161620000|2021-12-22 08:27:00|9580.5|9570.5|9580|9570|9581.3|9571.3|9579.8|9569.8|14
1640161630000|2021-12-22 08:27:10|9580.5|9570.5|9579.5|9569.5|9580.5|9570.5|9579.3|9569.3|4
1640161640000|2021-12-22 08:27:20|9579.8|9569.8|9580.8|9570.8|9580.8|9570.8|9579.8|9569.8|5
1640161650000|2021-12-22 08:27:30|9581|9571|9580.8|9570.8|9581|9571|9580.5|9570.5|4
1640161660000|2021-12-22 08:27:40|9581|9571|9582.3|9572.3|9582.5|9572.5|9581|9571|10
1640161670000|2021-12-22 08:27:50|9582.5|9572.5|9581.5|9571.5|9583|9573|9581.5|9571.5|10
1640161680000|2021-12-22 08:28:00|9581.8|9571.8|9582|9572|9583.5|9573.5|9581.8|9571.8|6
1640161690000|2021-12-22 08:28:10|9581.8|9571.8|9581.5|9571.5|9581.8|9571.8|9581.5|9571.5|2
1640161700000|2021-12-22 08:28:20|9581.8|9571.8|9582.3|9572.3|9582.3|9572.3|9581.5|9571.5|5
1640161710000|2021-12-22 08:28:30|9582.5|9572.5|9583.3|9573.3|9583.3|9573.3|9581.8|9571.8|6
1640161720000|2021-12-22 08:28:40|9583|9573|9583.5|9573.5|9584|9574|9583|9573|7
1640161730000|2021-12-22 08:28:50|9583.8|9573.8|9583.5|9573.5|9584.3|9574.3|9583.5|9573.5|8
1640161740000|2021-12-22 08:29:00|9583.8|9573.8|9584.8|9574.8|9585|9575|9583.8|9573.8|6
1640161750000|2021-12-22 08:29:10|9585|9575|9584.8|9574.8|9585|9575|9584.8|9574.8|2
1640161760000|2021-12-22 08:29:20|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|1
1640161770000|2021-12-22 08:29:30|9584|9574|9584.3|9574.3|9584.3|9574.3|9583.3|9573.3|6
1640161780000|2021-12-22 08:29:40|9584|9574|9582.3|9572.3|9584|9574|9582.3|9572.3|7
1640161790000|2021-12-22 08:29:50|9582.5|9572.5|9582.5|9572.5|9583|9573|9582.5|9572.5|4
1640161800000|2021-12-22 08:30:00|9582|9572|9580|9570|9582.3|9572.3|9580|9570|8
1640161810000|2021-12-22 08:30:10|9580.3|9570.3|9580|9570|9580.3|9570.3|9580|9570|2
1640161820000|2021-12-22 08:30:20|9580.3|9570.3|9581.8|9571.8|9581.8|9571.8|9580.3|9570.3|3
1640161830000|2021-12-22 08:30:30|9581.5|9571.5|9581.3|9571.3|9581.5|9571.5|9581.3|9571.3|2
1640161840000|2021-12-22 08:30:40|9581|9571|9581|9571|9581|9571|9580.8|9570.8|3
1640161850000|2021-12-22 08:30:50|9580.8|9570.8|9579.8|9569.8|9580.8|9570.8|9579.8|9569.8|2
1640161860000|2021-12-22 08:31:00|9580|9570|9579.8|9569.8|9580|9570|9579.8|9569.8|2
1640161900000|2021-12-22 08:31:40|9580|9570|9582|9572|9582|9572|9580|9570|3
1640161930000|2021-12-22 08:32:10|9582.3|9572.3|9582|9572|9582.3|9572.3|9582|9572|2
1640161940000|2021-12-22 08:32:20|9582.3|9572.3|9585.8|9575.8|9585.8|9575.8|9582.3|9572.3|8
1640161950000|2021-12-22 08:32:30|9584.8|9574.8|9584.3|9574.3|9584.8|9574.8|9584.3|9574.3|2
1640161960000|2021-12-22 08:32:40|9584|9574|9580.8|9570.8|9584|9574|9580.5|9570.5|3
1640161970000|2021-12-22 08:32:50|9580.3|9570.3|9580|9570|9581|9571|9580|9570|6
1640161980000|2021-12-22 08:33:00|9579.8|9569.8|9580|9570|9580|9570|9579.8|9569.8|2
1640161990000|2021-12-22 08:33:10|9579.8|9569.8|9577|9567|9579.8|9569.8|9576.8|9566.8|6
1640162000000|2021-12-22 08:33:20|9577.3|9567.3|9578.3|9568.3|9578.3|9568.3|9577.3|9567.3|7
1640162020000|2021-12-22 08:33:40|9578|9568|9571.5|9561.5|9578|9568|9571.5|9561.5|4
1640162030000|2021-12-22 08:33:50|9571.3|9561.3|9571|9561|9571.3|9561.3|9570.3|9560.3|10
1640162040000|2021-12-22 08:34:00|9571.3|9561.3|9572.5|9562.5|9572.5|9562.5|9571.3|9561.3|6
1640162050000|2021-12-22 08:34:10|9572.3|9562.3|9570.8|9560.8|9573|9563|9570.3|9560.3|10
1640162060000|2021-12-22 08:34:20|9569.3|9559.3|9570.3|9560.3|9570.5|9560.5|9569.3|9559.3|5
1640162070000|2021-12-22 08:34:30|9571|9561|9571|9561|9571.3|9561.3|9570.3|9560.3|6
1640162080000|2021-12-22 08:34:40|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1640162090000|2021-12-22 08:34:50|9570.5|9560.5|9569.5|9559.5|9570.5|9560.5|9568.3|9558.3|7
1640162100000|2021-12-22 08:35:00|9569.8|9559.8|9562.5|9552.5|9569.8|9559.8|9562.3|9552.3|10
1640162110000|2021-12-22 08:35:10|9562.3|9552.3|9563.8|9553.8|9563.8|9553.8|9562|9552|7
1640162120000|2021-12-22 08:35:20|9564|9554|9564.5|9554.5|9564.8|9554.8|9564|9554|5
1640162130000|2021-12-22 08:35:30|9564|9554|9561.8|9551.8|9564|9554|9561.8|9551.8|6
1640162140000|2021-12-22 08:35:40|9562.3|9552.3|9560|9550|9562.3|9552.3|9558.3|9548.3|8
1640162150000|2021-12-22 08:35:50|9559.8|9549.8|9558.5|9548.5|9559.8|9549.8|9558.3|9548.3|6
1640162160000|2021-12-22 08:36:00|9558.8|9548.8|9561.8|9551.8|9561.8|9551.8|9558.8|9548.8|7
1640162170000|2021-12-22 08:36:10|9562.5|9552.5|9564.3|9554.3|9564.3|9554.3|9562.5|9552.5|6
1640162180000|2021-12-22 08:36:20|9564.5|9554.5|9565|9555|9567|9557|9564.5|9554.5|7
1640162190000|2021-12-22 08:36:30|9562.3|9552.3|9562|9552|9562.3|9552.3|9562|9552|2
1640162200000|2021-12-22 08:36:40|9561.3|9551.3|9561.3|9551.3|9561.5|9551.5|9561.3|9551.3|3
1640162210000|2021-12-22 08:36:50|9561|9551|9559.3|9549.3|9561|9551|9559|9549|4
1640162220000|2021-12-22 08:37:00|9559.5|9549.5|9559|9549|9559.5|9549.5|9558.8|9548.8|6
1640162230000|2021-12-22 08:37:10|9559.5|9549.5|9559.5|9549.5|9559.8|9549.8|9559.5|9549.5|3
1640162240000|2021-12-22 08:37:20|9561.3|9551.3|9562.3|9552.3|9562.3|9552.3|9561.3|9551.3|3
1640162250000|2021-12-22 08:37:30|9562.5|9552.5|9562|9552|9562.5|9552.5|9561.5|9551.5|4
1640162260000|2021-12-22 08:37:40|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|1
1640162270000|2021-12-22 08:37:50|9562|9552|9562.8|9552.8|9562.8|9552.8|9562|9552|2
1640162280000|2021-12-22 08:38:00|9563|9553|9563.5|9553.5|9563.5|9553.5|9563|9553|3
1640162290000|2021-12-22 08:38:10|9564|9554|9564.3|9554.3|9564.3|9554.3|9564|9554|2
1640162300000|2021-12-22 08:38:20|9564|9554|9563.5|9553.5|9564|9554|9563.5|9553.5|2
1640162310000|2021-12-22 08:38:30|9563.3|9553.3|9563.3|9553.3|9563.5|9553.5|9563.3|9553.3|3
1640162320000|2021-12-22 08:38:40|9564.3|9554.3|9563.5|9553.5|9565.3|9555.3|9563.5|9553.5|3
1640162330000|2021-12-22 08:38:50|9564|9554|9564|9554|9564|9554|9564|9554|1
1640162340000|2021-12-22 08:39:00|9564.5|9554.5|9565.5|9555.5|9565.5|9555.5|9564.3|9554.3|8
1640162350000|2021-12-22 08:39:10|9565.3|9555.3|9565|9555|9565.3|9555.3|9565|9555|2
1640162360000|2021-12-22 08:39:20|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9565|9555|3
1640162370000|2021-12-22 08:39:30|9565.8|9555.8|9565|9555|9566|9556|9565|9555|4
1640162380000|2021-12-22 08:39:40|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|1
1640162390000|2021-12-22 08:39:50|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1640162400000|2021-12-22 08:40:00|9564|9554|9563|9553|9564.3|9554.3|9563|9553|4
1640162410000|2021-12-22 08:40:10|9562.8|9552.8|9562.3|9552.3|9562.8|9552.8|9561.5|9551.5|6
1640162420000|2021-12-22 08:40:20|9562.5|9552.5|9563.8|9553.8|9563.8|9553.8|9562.5|9552.5|4
1640162430000|2021-12-22 08:40:30|9564|9554|9564.3|9554.3|9564.3|9554.3|9563.8|9553.8|5
1640162450000|2021-12-22 08:40:50|9565.5|9555.5|9565.5|9555.5|9565.8|9555.8|9565.5|9555.5|3
1640162460000|2021-12-22 08:41:00|9565.8|9555.8|9566.3|9556.3|9566.3|9556.3|9565.8|9555.8|5
1640162470000|2021-12-22 08:41:10|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566.3|9556.3|2
1640162490000|2021-12-22 08:41:30|9566|9556|9566|9556|9566.3|9556.3|9566|9556|3
1640162510000|2021-12-22 08:41:50|9566.5|9556.5|9567|9557|9567|9557|9566.5|9556.5|3
1640162520000|2021-12-22 08:42:00|9566.8|9556.8|9569|9559|9569.3|9559.3|9566.8|9556.8|6
1640162530000|2021-12-22 08:42:10|9569.3|9559.3|9568.5|9558.5|9569.5|9559.5|9568.3|9558.3|17
1640162540000|2021-12-22 08:42:20|9568.8|9558.8|9569|9559|9569.3|9559.3|9568.3|9558.3|7
1640162550000|2021-12-22 08:42:30|9569.8|9559.8|9567.5|9557.5|9569.8|9559.8|9567.5|9557.5|3
1640162560000|2021-12-22 08:42:40|9567.8|9557.8|9568.5|9558.5|9569.5|9559.5|9567.8|9557.8|7
1640162570000|2021-12-22 08:42:50|9568.8|9558.8|9567.3|9557.3|9568.8|9558.8|9567.3|9557.3|3
1640162580000|2021-12-22 08:43:00|9567.8|9557.8|9568.3|9558.3|9569.3|9559.3|9567.8|9557.8|5
1640162590000|2021-12-22 08:43:10|9568|9558|9567.5|9557.5|9568|9558|9567.3|9557.3|5
1640162600000|2021-12-22 08:43:20|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|1
1640162610000|2021-12-22 08:43:30|9568|9558|9568|9558|9568|9558|9567.8|9557.8|3
1640162620000|2021-12-22 08:43:40|9567.8|9557.8|9570|9560|9570|9560|9567.8|9557.8|3
1640162630000|2021-12-22 08:43:50|9570.5|9560.5|9570.3|9560.3|9570.5|9560.5|9570.3|9560.3|2
1640162640000|2021-12-22 08:44:00|9569.3|9559.3|9568|9558|9569.3|9559.3|9568|9558|4
1640162650000|2021-12-22 08:44:10|9567.8|9557.8|9567.5|9557.5|9567.8|9557.8|9567.5|9557.5|2
1640162700000|2021-12-22 08:45:00|9567.8|9557.8|9567.8|9557.8|9568|9558|9567.8|9557.8|3
1640162710000|2021-12-22 08:45:10|9568|9558|9570.3|9560.3|9570.5|9560.5|9567.8|9557.8|6
1640162720000|2021-12-22 08:45:20|9569.8|9559.8|9570.3|9560.3|9570.3|9560.3|9569.8|9559.8|10
1640162730000|2021-12-22 08:45:30|9570|9560|9568.8|9558.8|9570|9560|9568|9558|13
1640162750000|2021-12-22 08:45:50|9569|9559|9569|9559|9569|9559|9568.8|9558.8|5
1640162760000|2021-12-22 08:46:00|9568.8|9558.8|9569|9559|9569|9559|9568.8|9558.8|2
1640162770000|2021-12-22 08:46:10|9569.3|9559.3|9570.3|9560.3|9570.3|9560.3|9569|9559|4
1640162790000|2021-12-22 08:46:30|9570|9560|9569.3|9559.3|9570|9560|9569|9559|5
1640162800000|2021-12-22 08:46:40|9569.5|9559.5|9569.3|9559.3|9569.5|9559.5|9569.3|9559.3|2
1640162810000|2021-12-22 08:46:50|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1640162820000|2021-12-22 08:47:00|9569.3|9559.3|9569.5|9559.5|9569.5|9559.5|9569.3|9559.3|4
1640162830000|2021-12-22 08:47:10|9569.8|9559.8|9571.5|9561.5|9571.5|9561.5|9569.5|9559.5|5
1640162840000|2021-12-22 08:47:20|9571.8|9561.8|9572|9562|9573|9563|9571.8|9561.8|8
1640162850000|2021-12-22 08:47:30|9572.3|9562.3|9573|9563|9573.3|9563.3|9572.3|9562.3|5
1640162860000|2021-12-22 08:47:40|9572.8|9562.8|9573|9563|9573|9563|9572.5|9562.5|4
1640162870000|2021-12-22 08:47:50|9572.8|9562.8|9573.5|9563.5|9573.5|9563.5|9572.8|9562.8|4
1640162880000|2021-12-22 08:48:00|9572|9562|9573.3|9563.3|9573.3|9563.3|9572|9562|4
1640162890000|2021-12-22 08:48:10|9573.8|9563.8|9573.5|9563.5|9574|9564|9573.5|9563.5|6
1640162920000|2021-12-22 08:48:40|9573.8|9563.8|9573.8|9563.8|9573.8|9563.8|9573.5|9563.5|3
1640162940000|2021-12-22 08:49:00|9574|9564|9578.3|9568.3|9578.3|9568.3|9574|9564|5
1640162950000|2021-12-22 08:49:10|9578.8|9568.8|9578.8|9568.8|9579.8|9569.8|9578.5|9568.5|8
1640162960000|2021-12-22 08:49:20|9578.5|9568.5|9578.8|9568.8|9580.3|9570.3|9578.3|9568.3|11
1640162980000|2021-12-22 08:49:40|9578.5|9568.5|9578.5|9568.5|9579|9569|9578.3|9568.3|9
1640162990000|2021-12-22 08:49:50|9578.8|9568.8|9578.5|9568.5|9579|9569|9578.5|9568.5|4
1640163000000|2021-12-22 08:50:00|9578.8|9568.8|9579.3|9569.3|9579.3|9569.3|9578.8|9568.8|2
1640163020000|2021-12-22 08:50:20|9579|9569|9579.5|9569.5|9579.5|9569.5|9579|9569|3
1640163040000|2021-12-22 08:50:40|9580.8|9570.8|9580|9570|9581.3|9571.3|9580|9570|6
1640163050000|2021-12-22 08:50:50|9580.3|9570.3|9579.5|9569.5|9580.5|9570.5|9579.5|9569.5|6
1640163060000|2021-12-22 08:51:00|9580|9570|9581.5|9571.5|9581.8|9571.8|9580|9570|12
1640163070000|2021-12-22 08:51:10|9581.3|9571.3|9580.3|9570.3|9581.3|9571.3|9580.3|9570.3|5
1640163080000|2021-12-22 08:51:20|9580|9570|9579.5|9569.5|9580.3|9570.3|9579.5|9569.5|6
1640163090000|2021-12-22 08:51:30|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|1
1640163100000|2021-12-22 08:51:40|9579.5|9569.5|9581.8|9571.8|9581.8|9571.8|9579.5|9569.5|5
1640163110000|2021-12-22 08:51:50|9582.3|9572.3|9582.8|9572.8|9582.8|9572.8|9582|9572|4
1640163120000|2021-12-22 08:52:00|9582.5|9572.5|9581.8|9571.8|9582.5|9572.5|9581.8|9571.8|3
1640163130000|2021-12-22 08:52:10|9582|9572|9582.8|9572.8|9582.8|9572.8|9582|9572|2
1640163140000|2021-12-22 08:52:20|9582.3|9572.3|9581.3|9571.3|9582.3|9572.3|9581|9571|5
1640163150000|2021-12-22 08:52:30|9581.5|9571.5|9581.3|9571.3|9581.5|9571.5|9581.3|9571.3|2
1640163160000|2021-12-22 08:52:40|9581|9571|9581.3|9571.3|9581.3|9571.3|9580.8|9570.8|4
1640163170000|2021-12-22 08:52:50|9581.5|9571.5|9580.8|9570.8|9581.5|9571.5|9579.8|9569.8|6
1640163180000|2021-12-22 08:53:00|9580|9570|9579.8|9569.8|9580|9570|9579.8|9569.8|4
1640163190000|2021-12-22 08:53:10|9579.5|9569.5|9580|9570|9580|9570|9579.5|9569.5|2
1640163210000|2021-12-22 08:53:30|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|1
1640163260000|2021-12-22 08:54:20|9580|9570|9580|9570|9580|9570|9578.8|9568.8|4
1640163270000|2021-12-22 08:54:30|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|1
1640163300000|2021-12-22 08:55:00|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|9580.5|9570.5|5
1640163310000|2021-12-22 08:55:10|9580.5|9570.5|9580.5|9570.5|9580.8|9570.8|9580.5|9570.5|3
1640163320000|2021-12-22 08:55:20|9580.3|9570.3|9580.5|9570.5|9580.5|9570.5|9578.8|9568.8|6
1640163340000|2021-12-22 08:55:40|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|1
1640163350000|2021-12-22 08:55:50|9579.8|9569.8|9579.3|9569.3|9579.8|9569.8|9579.3|9569.3|2
1640163360000|2021-12-22 08:56:00|9579.5|9569.5|9579.5|9569.5|9580|9570|9579.5|9569.5|4
1640163370000|2021-12-22 08:56:10|9579.8|9569.8|9580|9570|9580.3|9570.3|9579.8|9569.8|4
1640163380000|2021-12-22 08:56:20|9580.3|9570.3|9580.5|9570.5|9580.8|9570.8|9580.3|9570.3|6
1640163390000|2021-12-22 08:56:30|9580.3|9570.3|9580.5|9570.5|9580.8|9570.8|9580.3|9570.3|8
1640163400000|2021-12-22 08:56:40|9580.8|9570.8|9580.5|9570.5|9580.8|9570.8|9580.3|9570.3|6
1640163410000|2021-12-22 08:56:50|9580.3|9570.3|9580|9570|9580.3|9570.3|9579|9569|5
1640163420000|2021-12-22 08:57:00|9580.3|9570.3|9580.5|9570.5|9580.5|9570.5|9580|9570|7
1640163430000|2021-12-22 08:57:10|9580.3|9570.3|9579.5|9569.5|9580.3|9570.3|9579.5|9569.5|5
1640163440000|2021-12-22 08:57:20|9579.8|9569.8|9579|9569|9580|9570|9578.5|9568.5|6
1640163450000|2021-12-22 08:57:30|9578.8|9568.8|9578.5|9568.5|9578.8|9568.8|9578.3|9568.3|4
1640163460000|2021-12-22 08:57:40|9578.3|9568.3|9578.8|9568.8|9578.8|9568.8|9578|9568|3
1640163470000|2021-12-22 08:57:50|9578.5|9568.5|9578.8|9568.8|9578.8|9568.8|9578.5|9568.5|2
1640163480000|2021-12-22 08:58:00|9579|9569|9579|9569|9579.3|9569.3|9578.5|9568.5|10
1640163490000|2021-12-22 08:58:10|9578|9568|9578.5|9568.5|9578.5|9568.5|9578|9568|2
1640163500000|2021-12-22 08:58:20|9578.3|9568.3|9578.8|9568.8|9578.8|9568.8|9578.3|9568.3|3
1640163510000|2021-12-22 08:58:30|9579|9569|9577.3|9567.3|9579|9569|9577.3|9567.3|10
1640163520000|2021-12-22 08:58:40|9577|9567|9576|9566|9577|9567|9576|9566|2
1640163530000|2021-12-22 08:58:50|9577.5|9567.5|9577.5|9567.5|9577.8|9567.8|9577.3|9567.3|10
1640163540000|2021-12-22 08:59:00|9577.3|9567.3|9577|9567|9577.5|9567.5|9576.8|9566.8|9
1640163550000|2021-12-22 08:59:10|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|9575.5|9565.5|9
1640163560000|2021-12-22 08:59:20|9576.3|9566.3|9576.8|9566.8|9576.8|9566.8|9576.3|9566.3|2
1640163570000|2021-12-22 08:59:30|9576.3|9566.3|9576.8|9566.8|9576.8|9566.8|9576|9566|4
1640163590000|2021-12-22 08:59:50|9577.3|9567.3|9577|9567|9577.3|9567.3|9576.8|9566.8|5
1640163600000|2021-12-22 09:00:00|9576.3|9566.3|9578|9568|9578|9568|9576.3|9566.3|13
1640163610000|2021-12-22 09:00:10|9577.8|9567.8|9578|9568|9578|9568|9577.8|9567.8|2
1640163620000|2021-12-22 09:00:20|9578.3|9568.3|9580.3|9570.3|9580.8|9570.8|9578.3|9568.3|7
1640163630000|2021-12-22 09:00:30|9583|9573|9586|9576|9586.5|9576.5|9583|9573|14
1640163640000|2021-12-22 09:00:40|9585.5|9575.5|9586|9576|9586|9576|9585.5|9575.5|2
1640163650000|2021-12-22 09:00:50|9585.5|9575.5|9584|9574|9585.8|9575.8|9583.8|9573.8|6
1640163660000|2021-12-22 09:01:00|9585.5|9575.5|9586|9576|9586|9576|9585.5|9575.5|2
1640163680000|2021-12-22 09:01:20|9586.3|9576.3|9585.9|9575.9|9587.3|9577.3|9585.9|9575.9|5
1640163690000|2021-12-22 09:01:30|9585.8|9575.8|9585.5|9575.5|9585.8|9575.8|9585|9575|4
1640163700000|2021-12-22 09:01:40|9586|9576|9586|9576|9586|9576|9586|9576|1
1640163710000|2021-12-22 09:01:50|9586.8|9576.8|9585|9575|9586.8|9576.8|9585|9575|8
1640163720000|2021-12-22 09:02:00|9584|9574|9585.3|9575.3|9585.3|9575.3|9584|9574|3
1640163730000|2021-12-22 09:02:10|9584.8|9574.8|9585|9575|9585|9575|9584.5|9574.5|10
1640163740000|2021-12-22 09:02:20|9584.8|9574.8|9585.8|9575.8|9586|9576|9583.8|9573.8|7
1640163750000|2021-12-22 09:02:30|9586|9576|9585.8|9575.8|9586|9576|9585.8|9575.8|4
1640163760000|2021-12-22 09:02:40|9586|9576|9586.3|9576.3|9586.3|9576.3|9585.8|9575.8|4
1640163770000|2021-12-22 09:02:50|9586.8|9576.8|9587.3|9577.3|9587.5|9577.5|9586.8|9576.8|5
1640163780000|2021-12-22 09:03:00|9588|9578|9589.3|9579.3|9589.3|9579.3|9588|9578|2
1640163790000|2021-12-22 09:03:10|9592|9582|9591.3|9581.3|9592.8|9582.8|9591.3|9581.3|11
1640163800000|2021-12-22 09:03:20|9592|9582|9590.5|9580.5|9592|9582|9589.8|9579.8|5
1640163810000|2021-12-22 09:03:30|9590.8|9580.8|9592.3|9582.3|9592.3|9582.3|9589.8|9579.8|10
1640163820000|2021-12-22 09:03:40|9592|9582|9591.5|9581.5|9592|9582|9591.5|9581.5|4
1640163830000|2021-12-22 09:03:50|9591.8|9581.8|9596.8|9586.8|9596.8|9586.8|9591.5|9581.5|10
1640163840000|2021-12-22 09:04:00|9596|9586|9597|9587|9597|9587|9595.5|9585.5|9
1640163850000|2021-12-22 09:04:10|9597.5|9587.5|9594|9584|9597.5|9587.5|9593.5|9583.5|10
1640163860000|2021-12-22 09:04:20|9593.8|9583.8|9592.8|9582.8|9593.8|9583.8|9592.8|9582.8|5
1640163870000|2021-12-22 09:04:30|9593|9583|9590.8|9580.8|9593.3|9583.3|9590.8|9580.8|6
1640163880000|2021-12-22 09:04:40|9590.5|9580.5|9591|9581|9591|9581|9590.5|9580.5|3
1640163890000|2021-12-22 09:04:50|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|9590|9580|5
1640163900000|2021-12-22 09:05:00|9591|9581|9590.8|9580.8|9592.8|9582.8|9590|9580|12
1640163910000|2021-12-22 09:05:10|9591.3|9581.3|9590.8|9580.8|9591.8|9581.8|9590.8|9580.8|5
1640163920000|2021-12-22 09:05:20|9590.3|9580.3|9587.3|9577.3|9590.8|9580.8|9587|9577|9
1640163930000|2021-12-22 09:05:30|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|9587.3|9577.3|4
1640163940000|2021-12-22 09:05:40|9588|9578|9589.3|9579.3|9589.3|9579.3|9588|9578|3
1640163950000|2021-12-22 09:05:50|9589|9579|9589.5|9579.5|9589.5|9579.5|9588.8|9578.8|6
1640163960000|2021-12-22 09:06:00|9590.8|9580.8|9591|9581|9591.3|9581.3|9590.8|9580.8|4
1640163970000|2021-12-22 09:06:10|9589.5|9579.5|9589.3|9579.3|9589.5|9579.5|9588.5|9578.5|5
1640163980000|2021-12-22 09:06:20|9589|9579|9589.3|9579.3|9589.5|9579.5|9589|9579|4
1640163990000|2021-12-22 09:06:30|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|1
1640164000000|2021-12-22 09:06:40|9589.8|9579.8|9589|9579|9590.8|9580.8|9589|9579|7
1640164010000|2021-12-22 09:06:50|9589.5|9579.5|9589|9579|9589.5|9579.5|9589|9579|2
1640164020000|2021-12-22 09:07:00|9588.8|9578.8|9586.5|9576.5|9588.8|9578.8|9586.5|9576.5|6
1640164030000|2021-12-22 09:07:10|9586.3|9576.3|9584|9574|9586.3|9576.3|9583.8|9573.8|5
1640164040000|2021-12-22 09:07:20|9583.5|9573.5|9583.8|9573.8|9584|9574|9583|9573|9
1640164050000|2021-12-22 09:07:30|9583.5|9573.5|9583|9573|9583.8|9573.8|9583|9573|6
1640164060000|2021-12-22 09:07:40|9583.3|9573.3|9582.5|9572.5|9583.3|9573.3|9582.5|9572.5|4
1640164070000|2021-12-22 09:07:50|9581.5|9571.5|9580.8|9570.8|9581.5|9571.5|9580.5|9570.5|8
1640164080000|2021-12-22 09:08:00|9580.5|9570.5|9578.5|9568.5|9580.5|9570.5|9578.5|9568.5|4
1640164090000|2021-12-22 09:08:10|9577.5|9567.5|9578|9568|9578|9568|9577.5|9567.5|2
1640164100000|2021-12-22 09:08:20|9577|9567|9583.5|9573.5|9583.8|9573.8|9577|9567|12
1640164110000|2021-12-22 09:08:30|9584|9574|9584.8|9574.8|9584.8|9574.8|9583.5|9573.5|8
1640164120000|2021-12-22 09:08:40|9585|9575|9584.8|9574.8|9585|9575|9584.8|9574.8|2
1640164130000|2021-12-22 09:08:50|9585|9575|9581.8|9571.8|9585|9575|9581.5|9571.5|6
1640164140000|2021-12-22 09:09:00|9581.5|9571.5|9579.3|9569.3|9581.8|9571.8|9579.3|9569.3|9
1640164150000|2021-12-22 09:09:10|9578.8|9568.8|9579.3|9569.3|9579.5|9569.5|9578.8|9568.8|6
1640164160000|2021-12-22 09:09:20|9579.5|9569.5|9579.3|9569.3|9579.8|9569.8|9578.8|9568.8|10
1640164170000|2021-12-22 09:09:30|9579|9569|9578.3|9568.3|9579|9569|9577.8|9567.8|5
1640164180000|2021-12-22 09:09:40|9578|9568|9578.8|9568.8|9578.8|9568.8|9577.8|9567.8|6
1640164190000|2021-12-22 09:09:50|9579.5|9569.5|9579.3|9569.3|9580|9570|9579.3|9569.3|6
1640164200000|2021-12-22 09:10:00|9579.5|9569.5|9579.8|9569.8|9579.8|9569.8|9579.5|9569.5|2
1640164210000|2021-12-22 09:10:10|9580.3|9570.3|9579.3|9569.3|9580.3|9570.3|9579.3|9569.3|3
1640164220000|2021-12-22 09:10:20|9579|9569|9577.3|9567.3|9579.3|9569.3|9577.3|9567.3|12
1640164230000|2021-12-22 09:10:30|9577|9567|9577.5|9567.5|9577.5|9567.5|9577|9567|3
1640164240000|2021-12-22 09:10:40|9577.8|9567.8|9579.3|9569.3|9579.3|9569.3|9577.8|9567.8|4
1640164250000|2021-12-22 09:10:50|9579|9569|9578.5|9568.5|9579|9569|9578|9568|4
1640164260000|2021-12-22 09:11:00|9578.8|9568.8|9580.3|9570.3|9580.5|9570.5|9578.8|9568.8|4
1640164270000|2021-12-22 09:11:10|9580|9570|9579|9569|9580|9570|9578.8|9568.8|4
1640164290000|2021-12-22 09:11:30|9579.3|9569.3|9579.5|9569.5|9579.8|9569.8|9579.3|9569.3|4
1640164300000|2021-12-22 09:11:40|9579.8|9569.8|9579.8|9569.8|9580.3|9570.3|9579.8|9569.8|6
1640164310000|2021-12-22 09:11:50|9579.5|9569.5|9579.3|9569.3|9579.8|9569.8|9579.3|9569.3|5
1640164320000|2021-12-22 09:12:00|9579|9569|9577.5|9567.5|9579|9569|9577.3|9567.3|6
1640164330000|2021-12-22 09:12:10|9577.3|9567.3|9577.8|9567.8|9577.8|9567.8|9577.3|9567.3|7
1640164340000|2021-12-22 09:12:20|9577.5|9567.5|9578.8|9568.8|9578.8|9568.8|9577.5|9567.5|6
1640164350000|2021-12-22 09:12:30|9579.8|9569.8|9579.3|9569.3|9579.8|9569.8|9578.8|9568.8|4
1640164360000|2021-12-22 09:12:40|9579.5|9569.5|9580.3|9570.3|9580.3|9570.3|9579.5|9569.5|3
1640164370000|2021-12-22 09:12:50|9580.5|9570.5|9580.8|9570.8|9580.8|9570.8|9580.5|9570.5|4
1640164380000|2021-12-22 09:13:00|9580.3|9570.3|9579.5|9569.5|9580.5|9570.5|9579.3|9569.3|11
1640164390000|2021-12-22 09:13:10|9579.3|9569.3|9579.8|9569.8|9579.8|9569.8|9579.3|9569.3|5
1640164400000|2021-12-22 09:13:20|9580|9570|9580|9570|9580|9570|9579.8|9569.8|3
1640164410000|2021-12-22 09:13:30|9580.3|9570.3|9580.3|9570.3|9580.5|9570.5|9580.3|9570.3|3
1640164440000|2021-12-22 09:14:00|9579.8|9569.8|9582.8|9572.8|9582.8|9572.8|9579.8|9569.8|7
1640164450000|2021-12-22 09:14:10|9583|9573|9584.3|9574.3|9584.8|9574.8|9583|9573|8
1640164460000|2021-12-22 09:14:20|9584|9574|9582.3|9572.3|9584.3|9574.3|9582.3|9572.3|10
1640164470000|2021-12-22 09:14:30|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.5|9572.5|3
1640164480000|2021-12-22 09:14:40|9583|9573|9583.3|9573.3|9583.5|9573.5|9583|9573|4
1640164490000|2021-12-22 09:14:50|9583.5|9573.5|9583.8|9573.8|9584.5|9574.5|9583.5|9573.5|4
1640164500000|2021-12-22 09:15:00|9584|9574|9583.8|9573.8|9584|9574|9583.5|9573.5|4
1640164510000|2021-12-22 09:15:10|9582.3|9572.3|9581|9571|9582.3|9572.3|9581|9571|5
1640164520000|2021-12-22 09:15:20|9580.8|9570.8|9580.3|9570.3|9580.8|9570.8|9580.3|9570.3|3
1640164530000|2021-12-22 09:15:30|9580.5|9570.5|9580.3|9570.3|9580.5|9570.5|9580.3|9570.3|2
1640164550000|2021-12-22 09:15:50|9580.5|9570.5|9581.5|9571.5|9581.5|9571.5|9580.5|9570.5|5
1640164570000|2021-12-22 09:16:10|9581.8|9571.8|9582|9572|9582|9572|9581.8|9571.8|2
1640164580000|2021-12-22 09:16:20|9583|9573|9582.5|9572.5|9583|9573|9582.5|9572.5|2
1640164600000|2021-12-22 09:16:40|9582|9572|9582.3|9572.3|9582.3|9572.3|9582|9572|2
1640164610000|2021-12-22 09:16:50|9582|9572|9582|9572|9582.3|9572.3|9582|9572|5
1640164620000|2021-12-22 09:17:00|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|1
1640164630000|2021-12-22 09:17:10|9582|9572|9582|9572|9582.3|9572.3|9581.8|9571.8|7
1640164640000|2021-12-22 09:17:20|9582.3|9572.3|9583.8|9573.8|9584.3|9574.3|9582.3|9572.3|8
1640164650000|2021-12-22 09:17:30|9584.3|9574.3|9584.3|9574.3|9584.3|9574.3|9584.3|9574.3|1
1640164660000|2021-12-22 09:17:40|9584|9574|9585.8|9575.8|9585.8|9575.8|9583.8|9573.8|7
1640164670000|2021-12-22 09:17:50|9584.8|9574.8|9584.5|9574.5|9584.8|9574.8|9583.8|9573.8|6
1640164680000|2021-12-22 09:18:00|9584.8|9574.8|9584.8|9574.8|9585|9575|9584.8|9574.8|3
1640164690000|2021-12-22 09:18:10|9585|9575|9584.8|9574.8|9585.3|9575.3|9584.3|9574.3|6
1640164700000|2021-12-22 09:18:20|9584.5|9574.5|9584.8|9574.8|9584.8|9574.8|9584.3|9574.3|4
1640164710000|2021-12-22 09:18:30|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|9585|9575|3
1640164720000|2021-12-22 09:18:40|9585.8|9575.8|9587.3|9577.3|9587.5|9577.5|9585.8|9575.8|3
1640164730000|2021-12-22 09:18:50|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|1
1640164740000|2021-12-22 09:19:00|9587.3|9577.3|9587.8|9577.8|9587.8|9577.8|9587.3|9577.3|2
1640164750000|2021-12-22 09:19:10|9587.3|9577.3|9588.3|9578.3|9588.3|9578.3|9587.3|9577.3|4
1640164760000|2021-12-22 09:19:20|9588.5|9578.5|9588.3|9578.3|9588.5|9578.5|9588.3|9578.3|2
1640164780000|2021-12-22 09:19:40|9588.5|9578.5|9591|9581|9591|9581|9588.3|9578.3|5
1640164790000|2021-12-22 09:19:50|9591.3|9581.3|9591|9581|9591.3|9581.3|9591|9581|2
1640164800000|2021-12-22 09:20:00|9590.5|9580.5|9590.5|9580.5|9591|9581|9590.5|9580.5|4
1640164820000|2021-12-22 09:20:20|9590|9580|9590.3|9580.3|9590.3|9580.3|9589.5|9579.5|7
1640164840000|2021-12-22 09:20:40|9589.8|9579.8|9587|9577|9589.8|9579.8|9586.5|9576.5|11
1640164850000|2021-12-22 09:20:50|9586.8|9576.8|9587.3|9577.3|9587.3|9577.3|9586.8|9576.8|3
1640164860000|2021-12-22 09:21:00|9587.5|9577.5|9587.3|9577.3|9587.8|9577.8|9587|9577|7
1640164870000|2021-12-22 09:21:10|9587|9577|9587|9577|9587|9577|9587|9577|1
1640164880000|2021-12-22 09:21:20|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|1
1640164890000|2021-12-22 09:21:30|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|1
1640164900000|2021-12-22 09:21:40|9587.8|9577.8|9588|9578|9588|9578|9587.8|9577.8|2
1640164910000|2021-12-22 09:21:50|9587.8|9577.8|9587.8|9577.8|9588|9578|9587.8|9577.8|3
1640164920000|2021-12-22 09:22:00|9588|9578|9588.3|9578.3|9588.5|9578.5|9587.3|9577.3|6
1640164930000|2021-12-22 09:22:10|9588.5|9578.5|9588|9578|9588.5|9578.5|9588|9578|3
1640164940000|2021-12-22 09:22:20|9587.3|9577.3|9587.3|9577.3|9587.5|9577.5|9587|9577|5
1640164950000|2021-12-22 09:22:30|9587|9577|9586.5|9576.5|9587.3|9577.3|9586.5|9576.5|10
1640164960000|2021-12-22 09:22:40|9586.8|9576.8|9586.5|9576.5|9586.8|9576.8|9586.3|9576.3|4
1640164970000|2021-12-22 09:22:50|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|1
1640164980000|2021-12-22 09:23:00|9586|9576|9586.8|9576.8|9587.5|9577.5|9586|9576|5
1640164990000|2021-12-22 09:23:10|9587|9577|9587.5|9577.5|9587.5|9577.5|9587|9577|5
1640165000000|2021-12-22 09:23:20|9587.8|9577.8|9587.5|9577.5|9587.8|9577.8|9587.5|9577.5|2
1640165010000|2021-12-22 09:23:30|9587|9577|9586.8|9576.8|9587|9577|9586.8|9576.8|4
1640165020000|2021-12-22 09:23:40|9586.5|9576.5|9586.3|9576.3|9586.5|9576.5|9586.3|9576.3|4
1640165040000|2021-12-22 09:24:00|9586|9576|9586|9576|9586|9576|9586|9576|1
1640165060000|2021-12-22 09:24:20|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|1
1640165070000|2021-12-22 09:24:30|9585.5|9575.5|9583.5|9573.5|9585.5|9575.5|9583.5|9573.5|4
1640165080000|2021-12-22 09:24:40|9583.3|9573.3|9583|9573|9583.3|9573.3|9583|9573|2
1640165090000|2021-12-22 09:24:50|9582.8|9572.8|9580.8|9570.8|9582.8|9572.8|9580.5|9570.5|6
1640165100000|2021-12-22 09:25:00|9581|9571|9581|9571|9581|9571|9581|9571|1
1640165120000|2021-12-22 09:25:20|9581.3|9571.3|9583.8|9573.8|9583.8|9573.8|9581.3|9571.3|4
1640165130000|2021-12-22 09:25:30|9584|9574|9584.3|9574.3|9584.5|9574.5|9584|9574|4
1640165140000|2021-12-22 09:25:40|9583.8|9573.8|9583.5|9573.5|9583.8|9573.8|9583.5|9573.5|2
1640165150000|2021-12-22 09:25:50|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|1
1640165160000|2021-12-22 09:26:00|9583.5|9573.5|9584.5|9574.5|9584.5|9574.5|9583.5|9573.5|3
1640165170000|2021-12-22 09:26:10|9584.8|9574.8|9585|9575|9585.3|9575.3|9584.5|9574.5|8
1640165180000|2021-12-22 09:26:20|9587.3|9577.3|9585.5|9575.5|9587.3|9577.3|9585|9575|4
1640165190000|2021-12-22 09:26:30|9585.8|9575.8|9585.3|9575.3|9586.5|9576.5|9585|9575|6
1640165200000|2021-12-22 09:26:40|9584.5|9574.5|9584.3|9574.3|9584.5|9574.5|9584.3|9574.3|2
1640165210000|2021-12-22 09:26:50|9584|9574|9585|9575|9585|9575|9584|9574|7
1640165220000|2021-12-22 09:27:00|9585.3|9575.3|9586|9576|9586.3|9576.3|9585.3|9575.3|5
1640165240000|2021-12-22 09:27:20|9586.3|9576.3|9587|9577|9587|9577|9586.3|9576.3|2
1640165250000|2021-12-22 09:27:30|9587.3|9577.3|9588.3|9578.3|9588.3|9578.3|9587.3|9577.3|4
1640165260000|2021-12-22 09:27:40|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9588.3|9578.3|3
1640165270000|2021-12-22 09:27:50|9588.8|9578.8|9588.5|9578.5|9589.3|9579.3|9588.5|9578.5|3
1640165280000|2021-12-22 09:28:00|9588.3|9578.3|9590.8|9580.8|9590.8|9580.8|9588.3|9578.3|6
1640165290000|2021-12-22 09:28:10|9590.5|9580.5|9587|9577|9590.5|9580.5|9587|9577|7
1640165300000|2021-12-22 09:28:20|9586.8|9576.8|9585.3|9575.3|9586.8|9576.8|9585.3|9575.3|5
1640165320000|2021-12-22 09:28:40|9585|9575|9584.5|9574.5|9585.3|9575.3|9584.3|9574.3|5
1640165330000|2021-12-22 09:28:50|9584.8|9574.8|9585|9575|9585|9575|9584.8|9574.8|2
1640165400000|2021-12-22 09:30:00|9585.3|9575.3|9585.5|9575.5|9585.5|9575.5|9585.3|9575.3|2
1640165420000|2021-12-22 09:30:20|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|9585.5|9575.5|3
1640165430000|2021-12-22 09:30:30|9585.5|9575.5|9586|9576|9586|9576|9585.5|9575.5|6
1640165460000|2021-12-22 09:31:00|9586.8|9576.8|9587|9577|9587|9577|9586.8|9576.8|2
1640165470000|2021-12-22 09:31:10|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|1
1640165480000|2021-12-22 09:31:20|9587|9577|9586.8|9576.8|9588|9578|9586.8|9576.8|6
1640165490000|2021-12-22 09:31:30|9586.5|9576.5|9585.5|9575.5|9586.5|9576.5|9585.5|9575.5|4
1640165510000|2021-12-22 09:31:50|9584.8|9574.8|9584.8|9574.8|9584.8|9574.8|9584.8|9574.8|1
1640165520000|2021-12-22 09:32:00|9585|9575|9585|9575|9585|9575|9585|9575|1
1640165540000|2021-12-22 09:32:20|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|1
1640165560000|2021-12-22 09:32:40|9586.3|9576.3|9586.5|9576.5|9587|9577|9586|9576|6
1640165570000|2021-12-22 09:32:50|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|1
1640165580000|2021-12-22 09:33:00|9587|9577|9587.3|9577.3|9587.3|9577.3|9587|9577|2
1640165590000|2021-12-22 09:33:10|9587.5|9577.5|9587.5|9577.5|9587.8|9577.8|9587.5|9577.5|3
1640165600000|2021-12-22 09:33:20|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|1
1640165620000|2021-12-22 09:33:40|9587|9577|9587|9577|9587|9577|9587|9577|1
1640165630000|2021-12-22 09:33:50|9587.5|9577.5|9587|9577|9587.5|9577.5|9587|9577|4
1640165640000|2021-12-22 09:34:00|9587.5|9577.5|9590.5|9580.5|9590.5|9580.5|9587.5|9577.5|7
1640165650000|2021-12-22 09:34:10|9590.8|9580.8|9591.3|9581.3|9591.8|9581.8|9590.8|9580.8|6
1640165660000|2021-12-22 09:34:20|9590.8|9580.8|9590.5|9580.5|9590.8|9580.8|9590.5|9580.5|2
1640165670000|2021-12-22 09:34:30|9590.8|9580.8|9592.3|9582.3|9592.3|9582.3|9590.8|9580.8|4
1640165680000|2021-12-22 09:34:40|9592|9582|9590.3|9580.3|9592|9582|9590.3|9580.3|2
1640165690000|2021-12-22 09:34:50|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|1
1640165700000|2021-12-22 09:35:00|9590.5|9580.5|9591.8|9581.8|9591.8|9581.8|9590.5|9580.5|3
1640165710000|2021-12-22 09:35:10|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1640165730000|2021-12-22 09:35:30|9591.8|9581.8|9591|9581|9591.8|9581.8|9590.8|9580.8|5
1640165740000|2021-12-22 09:35:40|9591.3|9581.3|9591.8|9581.8|9591.8|9581.8|9591.3|9581.3|2
1640165750000|2021-12-22 09:35:50|9592|9582|9592|9582|9592|9582|9592|9582|1
1640165760000|2021-12-22 09:36:00|9592.3|9582.3|9592|9582|9592.3|9582.3|9591.8|9581.8|10
1640165770000|2021-12-22 09:36:10|9592.3|9582.3|9592.5|9582.5|9593.5|9583.5|9592.3|9582.3|8
1640165780000|2021-12-22 09:36:20|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1640165790000|2021-12-22 09:36:30|9593|9583|9592.8|9582.8|9593.3|9583.3|9592.8|9582.8|3
1640165800000|2021-12-22 09:36:40|9593.3|9583.3|9592.5|9582.5|9593.5|9583.5|9592.5|9582.5|7
1640165820000|2021-12-22 09:37:00|9592.8|9582.8|9593.5|9583.5|9593.5|9583.5|9592.8|9582.8|2
1640165830000|2021-12-22 09:37:10|9593.3|9583.3|9593.5|9583.5|9593.5|9583.5|9592.5|9582.5|8
1640165840000|2021-12-22 09:37:20|9593.3|9583.3|9592.5|9582.5|9593.3|9583.3|9592.5|9582.5|2
1640165850000|2021-12-22 09:37:30|9592.8|9582.8|9592.5|9582.5|9593.3|9583.3|9592.5|9582.5|3
1640165860000|2021-12-22 09:37:40|9592|9582|9592|9582|9592|9582|9591.8|9581.8|3
1640165870000|2021-12-22 09:37:50|9592.3|9582.3|9593.8|9583.8|9593.8|9583.8|9592.3|9582.3|6
1640165880000|2021-12-22 09:38:00|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1640165890000|2021-12-22 09:38:10|9593.5|9583.5|9593.8|9583.8|9593.8|9583.8|9593.3|9583.3|3
1640165910000|2021-12-22 09:38:30|9593.3|9583.3|9593|9583|9593.3|9583.3|9593|9583|2
1640165930000|2021-12-22 09:38:50|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1640165950000|2021-12-22 09:39:10|9592.5|9582.5|9591.8|9581.8|9592.5|9582.5|9591.8|9581.8|3
1640165960000|2021-12-22 09:39:20|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|1
1640165970000|2021-12-22 09:39:30|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|1
1640165990000|2021-12-22 09:39:50|9592|9582|9593|9583|9593|9583|9592|9582|2
1640166000000|2021-12-22 09:40:00|9592.5|9582.5|9593.3|9583.3|9594|9584|9592.5|9582.5|8
1640166010000|2021-12-22 09:40:10|9593|9583|9592.5|9582.5|9593.5|9583.5|9592.5|9582.5|6
1640166020000|2021-12-22 09:40:20|9592.8|9582.8|9592.5|9582.5|9592.8|9582.8|9592.5|9582.5|2
1640166030000|2021-12-22 09:40:30|9592.8|9582.8|9593.8|9583.8|9593.8|9583.8|9592.8|9582.8|5
1640166040000|2021-12-22 09:40:40|9593.5|9583.5|9593.8|9583.8|9593.8|9583.8|9593.5|9583.5|4
1640166080000|2021-12-22 09:41:20|9594|9584|9594|9584|9594|9584|9594|9584|1
1640166130000|2021-12-22 09:42:10|9594.3|9584.3|9593.3|9583.3|9595|9585|9593.3|9583.3|5
1640166140000|2021-12-22 09:42:20|9593.8|9583.8|9597.6|9587.6|9597.6|9587.6|9593.8|9583.8|5
1640166150000|2021-12-22 09:42:30|9597.5|9587.5|9598.5|9588.5|9598.5|9588.5|9597.5|9587.5|4
1640166160000|2021-12-22 09:42:40|9598.8|9588.8|9598.5|9588.5|9598.8|9588.8|9598.5|9588.5|2
1640166170000|2021-12-22 09:42:50|9598.8|9588.8|9598.5|9588.5|9598.8|9588.8|9598.5|9588.5|2
1640166180000|2021-12-22 09:43:00|9598.8|9588.8|9597.3|9587.3|9598.8|9588.8|9597.3|9587.3|2
1640166190000|2021-12-22 09:43:10|9597.5|9587.5|9598|9588|9598|9588|9597.5|9587.5|3
1640166240000|2021-12-22 09:44:00|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1640166250000|2021-12-22 09:44:10|9597.5|9587.5|9597|9587|9597.5|9587.5|9597|9587|3
1640166260000|2021-12-22 09:44:20|9596.5|9586.5|9599.3|9589.3|9599.3|9589.3|9596.5|9586.5|4
1640166270000|2021-12-22 09:44:30|9599.5|9589.5|9600.3|9590.3|9600.3|9590.3|9599.3|9589.3|7
1640166280000|2021-12-22 09:44:40|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1640166290000|2021-12-22 09:44:50|9600.3|9590.3|9600.3|9590.3|9600.5|9590.5|9600.3|9590.3|5
1640166300000|2021-12-22 09:45:00|9600.5|9590.5|9599.3|9589.3|9601.8|9591.8|9599.3|9589.3|10
1640166310000|2021-12-22 09:45:10|9598.5|9588.5|9600|9590|9600|9590|9598.5|9588.5|6
1640166320000|2021-12-22 09:45:20|9599.8|9589.8|9597.5|9587.5|9599.8|9589.8|9597.5|9587.5|3
1640166340000|2021-12-22 09:45:40|9597.3|9587.3|9597.5|9587.5|9597.5|9587.5|9597.3|9587.3|2
1640166350000|2021-12-22 09:45:50|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1640166360000|2021-12-22 09:46:00|9597|9587|9597|9587|9597|9587|9596.3|9586.3|6
1640166370000|2021-12-22 09:46:10|9597.5|9587.5|9596.8|9586.8|9597.5|9587.5|9596.8|9586.8|3
1640166380000|2021-12-22 09:46:20|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1640166390000|2021-12-22 09:46:30|9596.3|9586.3|9596.5|9586.5|9596.5|9586.5|9596.3|9586.3|2
1640166400000|2021-12-22 09:46:40|9596.3|9586.3|9596|9586|9596.3|9586.3|9595.3|9585.3|5
1640166410000|2021-12-22 09:46:50|9596.3|9586.3|9596.3|9586.3|9597|9587|9596|9586|6
1640166420000|2021-12-22 09:47:00|9596.5|9586.5|9597.3|9587.3|9597.3|9587.3|9596.5|9586.5|4
1640166430000|2021-12-22 09:47:10|9597|9587|9597|9587|9597|9587|9596.8|9586.8|3
1640166440000|2021-12-22 09:47:20|9597.3|9587.3|9597|9587|9597.5|9587.5|9596.8|9586.8|5
1640166470000|2021-12-22 09:47:50|9596.3|9586.3|9596|9586|9596.3|9586.3|9596|9586|2
1640166480000|2021-12-22 09:48:00|9596.3|9586.3|9596.3|9586.3|9596.5|9586.5|9596.3|9586.3|3
1640166490000|2021-12-22 09:48:10|9596|9586|9596|9586|9596|9586|9596|9586|1
1640166500000|2021-12-22 09:48:20|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1640166510000|2021-12-22 09:48:30|9596|9586|9596|9586|9596|9586|9596|9586|1
1640166520000|2021-12-22 09:48:40|9596.3|9586.3|9596|9586|9596.3|9586.3|9596|9586|4
1640166530000|2021-12-22 09:48:50|9595.8|9585.8|9596|9586|9596.3|9586.3|9595.8|9585.8|4
1640166540000|2021-12-22 09:49:00|9596.5|9586.5|9596.3|9586.3|9596.5|9586.5|9596.3|9586.3|2
1640166550000|2021-12-22 09:49:10|9596.8|9586.8|9594.1|9584.1|9597|9587|9594.1|9584.1|6
1640166560000|2021-12-22 09:49:20|9594.3|9584.3|9593.8|9583.8|9594.4|9584.4|9593.8|9583.8|4
1640166570000|2021-12-22 09:49:30|9594|9584|9594.3|9584.3|9594.3|9584.3|9594|9584|2
1640166590000|2021-12-22 09:49:50|9594|9584|9594|9584|9594|9584|9594|9584|1
1640166600000|2021-12-22 09:50:00|9594.3|9584.3|9595.8|9585.8|9595.8|9585.8|9594.3|9584.3|4
1640166610000|2021-12-22 09:50:10|9596|9586|9596.8|9586.8|9596.8|9586.8|9595.8|9585.8|7
1640166620000|2021-12-22 09:50:20|9596.5|9586.5|9596.3|9586.3|9596.5|9586.5|9596.3|9586.3|2
1640166630000|2021-12-22 09:50:30|9596|9586|9596.5|9586.5|9596.5|9586.5|9596|9586|3
1640166650000|2021-12-22 09:50:50|9596.3|9586.3|9597|9587|9597|9587|9596.3|9586.3|4
1640166660000|2021-12-22 09:51:00|9597.3|9587.3|9597.5|9587.5|9597.5|9587.5|9597.3|9587.3|4
1640166670000|2021-12-22 09:51:10|9595.5|9585.5|9597.5|9587.5|9597.5|9587.5|9595.3|9585.3|8
1640166690000|2021-12-22 09:51:30|9596.5|9586.5|9597.5|9587.5|9597.5|9587.5|9596.5|9586.5|4
1640166700000|2021-12-22 09:51:40|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1640166710000|2021-12-22 09:51:50|9597|9587|9597|9587|9597|9587|9597|9587|1
1640166750000|2021-12-22 09:52:30|9596.5|9586.5|9593.8|9583.8|9596.5|9586.5|9593.8|9583.8|2
1640166770000|2021-12-22 09:52:50|9593|9583|9593.3|9583.3|9593.5|9583.5|9593|9583|5
1640166790000|2021-12-22 09:53:10|9593|9583|9593.3|9583.3|9593.3|9583.3|9593|9583|2
1640166800000|2021-12-22 09:53:20|9593.5|9583.5|9594.3|9584.3|9594.3|9584.3|9593.5|9583.5|2
1640166810000|2021-12-22 09:53:30|9594.5|9584.5|9595|9585|9595|9585|9594.5|9584.5|3
1640166820000|2021-12-22 09:53:40|9594|9584|9594|9584|9594|9584|9594|9584|1
1640166840000|2021-12-22 09:54:00|9592.5|9582.5|9591.5|9581.5|9592.5|9582.5|9590.8|9580.8|9
1640166850000|2021-12-22 09:54:10|9591.3|9581.3|9592|9582|9592|9582|9591.3|9581.3|4
1640166860000|2021-12-22 09:54:20|9591.8|9581.8|9592|9582|9592|9582|9591.8|9581.8|2
1640166870000|2021-12-22 09:54:30|9590.8|9580.8|9591|9581|9591|9581|9590.8|9580.8|2
1640166880000|2021-12-22 09:54:40|9591.3|9581.3|9591.5|9581.5|9591.5|9581.5|9591.3|9581.3|4
1640166900000|2021-12-22 09:55:00|9591.8|9581.8|9596.3|9586.3|9596.3|9586.3|9591.8|9581.8|8
1640166910000|2021-12-22 09:55:10|9596|9586|9595|9585|9596|9586|9594.8|9584.8|8
1640166920000|2021-12-22 09:55:20|9594.8|9584.8|9593.5|9583.5|9594.8|9584.8|9593.5|9583.5|4
1640166930000|2021-12-22 09:55:30|9593.3|9583.3|9592.8|9582.8|9593.3|9583.3|9592.8|9582.8|3
1640166940000|2021-12-22 09:55:40|9593|9583|9593|9583|9593.8|9583.8|9593|9583|4
1640166950000|2021-12-22 09:55:50|9593.5|9583.5|9594|9584|9594|9584|9593.5|9583.5|3
1640166960000|2021-12-22 09:56:00|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1640166980000|2021-12-22 09:56:20|9594.5|9584.5|9595.5|9585.5|9595.5|9585.5|9594.5|9584.5|2
1640166990000|2021-12-22 09:56:30|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|1
1640167020000|2021-12-22 09:57:00|9595|9585|9594.8|9584.8|9595|9585|9594.8|9584.8|2
1640167030000|2021-12-22 09:57:10|9594.3|9584.3|9592.8|9582.8|9594.3|9584.3|9592.5|9582.5|5
1640167040000|2021-12-22 09:57:20|9593|9583|9592.8|9582.8|9593|9583|9592.8|9582.8|2
1640167050000|2021-12-22 09:57:30|9592.5|9582.5|9592.3|9582.3|9592.5|9582.5|9592.3|9582.3|2
1640167080000|2021-12-22 09:58:00|9592.5|9582.5|9592.8|9582.8|9592.8|9582.8|9592.5|9582.5|2
1640167090000|2021-12-22 09:58:10|9593|9583|9593.5|9583.5|9593.5|9583.5|9593|9583|3
1640167100000|2021-12-22 09:58:20|9593.8|9583.8|9595.3|9585.3|9595.3|9585.3|9593.8|9583.8|4
1640167120000|2021-12-22 09:58:40|9595.5|9585.5|9596|9586|9596|9586|9595.5|9585.5|3
1640167140000|2021-12-22 09:59:00|9595.8|9585.8|9595.3|9585.3|9595.8|9585.8|9595.3|9585.3|2
1640167150000|2021-12-22 09:59:10|9595|9585|9594.3|9584.3|9595|9585|9594.3|9584.3|3
1640167160000|2021-12-22 09:59:20|9593.3|9583.3|9592.8|9582.8|9593.3|9583.3|9592.3|9582.3|3
1640167170000|2021-12-22 09:59:30|9593|9583|9592.8|9582.8|9593|9583|9592.5|9582.5|3
1640167180000|2021-12-22 09:59:40|9592.5|9582.5|9593.3|9583.3|9593.3|9583.3|9592.5|9582.5|3
1640167190000|2021-12-22 09:59:50|9593|9583|9592.8|9582.8|9593|9583|9592.8|9582.8|2
1640167200000|2021-12-22 10:00:00|9593|9583|9593.5|9583.5|9593.5|9583.5|9593|9583|3
1640167210000|2021-12-22 10:00:10|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|1
1640167220000|2021-12-22 10:00:20|9592.5|9582.5|9589.8|9579.8|9592.5|9582.5|9589.8|9579.8|2
1640167240000|2021-12-22 10:00:40|9590|9580|9590|9580|9590|9580|9590|9580|1
1640167250000|2021-12-22 10:00:50|9590.8|9580.8|9591.5|9581.5|9591.5|9581.5|9590.8|9580.8|2
1640167260000|2021-12-22 10:01:00|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.5|9581.5|3
1640167270000|2021-12-22 10:01:10|9591.5|9581.5|9592.5|9582.5|9592.8|9582.8|9591.5|9581.5|6
1640167280000|2021-12-22 10:01:20|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1640167300000|2021-12-22 10:01:40|9592.5|9582.5|9592.8|9582.8|9592.8|9582.8|9592.5|9582.5|2
1640167310000|2021-12-22 10:01:50|9593|9583|9593.8|9583.8|9593.8|9583.8|9593|9583|7
1640167320000|2021-12-22 10:02:00|9594.3|9584.3|9594|9584|9595.8|9585.8|9594|9584|5
1640167330000|2021-12-22 10:02:10|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|1
1640167340000|2021-12-22 10:02:20|9594|9584|9595.5|9585.5|9595.5|9585.5|9594|9584|4
1640167350000|2021-12-22 10:02:30|9595.3|9585.3|9596.5|9586.5|9596.5|9586.5|9595.3|9585.3|5
1640167360000|2021-12-22 10:02:40|9596.8|9586.8|9596.3|9586.3|9597.3|9587.3|9595.5|9585.5|7
1640167370000|2021-12-22 10:02:50|9596.5|9586.5|9597|9587|9597|9587|9596.5|9586.5|3
1640167380000|2021-12-22 10:03:00|9597.5|9587.5|9598.3|9588.3|9598.3|9588.3|9597.5|9587.5|4
1640167390000|2021-12-22 10:03:10|9598|9588|9598.8|9588.8|9599|9589|9598|9588|11
1640167400000|2021-12-22 10:03:20|9599|9589|9598.8|9588.8|9599|9589|9598.8|9588.8|4
1640167420000|2021-12-22 10:03:40|9598.5|9588.5|9596|9586|9598.5|9588.5|9596|9586|4
1640167430000|2021-12-22 10:03:50|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1640167440000|2021-12-22 10:04:00|9596.3|9586.3|9598|9588|9598.3|9588.3|9596.3|9586.3|6
1640167450000|2021-12-22 10:04:10|9598.3|9588.3|9598.5|9588.5|9598.5|9588.5|9598.3|9588.3|2
1640167460000|2021-12-22 10:04:20|9598.8|9588.8|9599|9589|9599|9589|9598.8|9588.8|2
1640167470000|2021-12-22 10:04:30|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1640167500000|2021-12-22 10:05:00|9599|9589|9597.8|9587.8|9599|9589|9597.8|9587.8|4
1640167510000|2021-12-22 10:05:10|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1640167520000|2021-12-22 10:05:20|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1640167560000|2021-12-22 10:06:00|9597.5|9587.5|9596.3|9586.3|9597.5|9587.5|9594.5|9584.5|6
1640167640000|2021-12-22 10:07:20|9596.5|9586.5|9599|9589|9599|9589|9596.5|9586.5|6
1640167650000|2021-12-22 10:07:30|9599.3|9589.3|9599.5|9589.5|9599.5|9589.5|9599|9589|6
1640167660000|2021-12-22 10:07:40|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1640167670000|2021-12-22 10:07:50|9598|9588|9598|9588|9598.3|9588.3|9598|9588|3
1640167680000|2021-12-22 10:08:00|9598.3|9588.3|9598.5|9588.5|9598.5|9588.5|9598|9588|4
1640167690000|2021-12-22 10:08:10|9598.3|9588.3|9597.8|9587.8|9598.3|9588.3|9597.8|9587.8|3
1640167700000|2021-12-22 10:08:20|9598|9588|9599.3|9589.3|9599.3|9589.3|9598|9588|3
1640167710000|2021-12-22 10:08:30|9599|9589|9599.3|9589.3|9599.3|9589.3|9599|9589|2
1640167730000|2021-12-22 10:08:50|9599.5|9589.5|9600|9590|9600|9590|9599.5|9589.5|3
1640167740000|2021-12-22 10:09:00|9600.5|9590.5|9601|9591|9601|9591|9600.5|9590.5|2
1640167750000|2021-12-22 10:09:10|9601.3|9591.3|9601.5|9591.5|9601.5|9591.5|9601.3|9591.3|2
1640167760000|2021-12-22 10:09:20|9601.8|9591.8|9602.8|9592.8|9602.8|9592.8|9600.8|9590.8|6
1640167770000|2021-12-22 10:09:30|9602.5|9592.5|9602.3|9592.3|9602.5|9592.5|9601.3|9591.3|6
1640167790000|2021-12-22 10:09:50|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|1
1640167800000|2021-12-22 10:10:00|9600|9590|9602|9592|9602|9592|9600|9590|4
1640167810000|2021-12-22 10:10:10|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|1
1640167820000|2021-12-22 10:10:20|9601.5|9591.5|9601|9591|9601.5|9591.5|9601|9591|3
1640167830000|2021-12-22 10:10:30|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1640167840000|2021-12-22 10:10:40|9601|9591|9601.3|9591.3|9601.3|9591.3|9600.5|9590.5|4
1640167850000|2021-12-22 10:10:50|9601|9591|9600.8|9590.8|9601|9591|9600.3|9590.3|4
1640167860000|2021-12-22 10:11:00|9601|9591|9600.4|9590.4|9601.5|9591.5|9600.4|9590.4|3
1640167880000|2021-12-22 10:11:20|9600.3|9590.3|9600.8|9590.8|9600.8|9590.8|9600.3|9590.3|3
1640167890000|2021-12-22 10:11:30|9600.5|9590.5|9599|9589|9600.5|9590.5|9599|9589|2
1640167900000|2021-12-22 10:11:40|9599.3|9589.3|9598.5|9588.5|9599.3|9589.3|9598.5|9588.5|2
1640167920000|2021-12-22 10:12:00|9598.8|9588.8|9599.3|9589.3|9599.3|9589.3|9598.8|9588.8|3
1640167930000|2021-12-22 10:12:10|9599|9589|9598|9588|9599|9589|9598|9588|2
1640167940000|2021-12-22 10:12:20|9597.8|9587.8|9598.3|9588.3|9598.3|9588.3|9597.8|9587.8|2
1640167960000|2021-12-22 10:12:40|9597.8|9587.8|9596.8|9586.8|9598.3|9588.3|9596.8|9586.8|8
1640167970000|2021-12-22 10:12:50|9597|9587|9598.5|9588.5|9598.5|9588.5|9597|9587|6
1640167990000|2021-12-22 10:13:10|9599|9589|9600.8|9590.8|9601|9591|9599|9589|3
1640168010000|2021-12-22 10:13:30|9601|9591|9600.8|9590.8|9601|9591|9600.8|9590.8|4
1640168030000|2021-12-22 10:13:50|9600.5|9590.5|9599.3|9589.3|9600.5|9590.5|9599.3|9589.3|3
1640168040000|2021-12-22 10:14:00|9599.5|9589.5|9602.3|9592.3|9602.3|9592.3|9599|9589|7
1640168070000|2021-12-22 10:14:30|9601.8|9591.8|9601|9591|9601.8|9591.8|9601|9591|3
1640168080000|2021-12-22 10:14:40|9601.5|9591.5|9597.5|9587.5|9601.5|9591.5|9597.5|9587.5|5
1640168110000|2021-12-22 10:15:10|9597.8|9587.8|9598.5|9588.5|9598.5|9588.5|9597.8|9587.8|4
1640168130000|2021-12-22 10:15:30|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1640168140000|2021-12-22 10:15:40|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1640168160000|2021-12-22 10:16:00|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1640168190000|2021-12-22 10:16:30|9599|9589|9599|9589|9599|9589|9599|9589|1
1640168200000|2021-12-22 10:16:40|9599.3|9589.3|9599.5|9589.5|9599.5|9589.5|9599.3|9589.3|2
1640168210000|2021-12-22 10:16:50|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|1
1640168220000|2021-12-22 10:17:00|9600.5|9590.5|9600.9|9590.9|9600.9|9590.9|9600.5|9590.5|3
1640168230000|2021-12-22 10:17:10|9601.3|9591.3|9601.5|9591.5|9602|9592|9601.3|9591.3|4
1640168240000|2021-12-22 10:17:20|9601.3|9591.3|9601.3|9591.3|9601.5|9591.5|9601|9591|4
1640168250000|2021-12-22 10:17:30|9599.8|9589.8|9599.5|9589.5|9599.8|9589.8|9599.5|9589.5|2
1640168260000|2021-12-22 10:17:40|9599.8|9589.8|9600.5|9590.5|9600.5|9590.5|9599.5|9589.5|5
1640168280000|2021-12-22 10:18:00|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|1
1640168290000|2021-12-22 10:18:10|9601|9591|9601|9591|9601|9591|9601|9591|1
1640168300000|2021-12-22 10:18:20|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|1
1640168310000|2021-12-22 10:18:30|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|1
1640168330000|2021-12-22 10:18:50|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|1
1640168380000|2021-12-22 10:19:40|9601.8|9591.8|9602.8|9592.8|9602.8|9592.8|9601.8|9591.8|3
1640168390000|2021-12-22 10:19:50|9603|9593|9603|9593|9603|9593|9602.8|9592.8|3
1640168400000|2021-12-22 10:20:00|9602.3|9592.3|9603|9593|9603|9593|9602.3|9592.3|3
1640168410000|2021-12-22 10:20:10|9602.8|9592.8|9602.3|9592.3|9602.8|9592.8|9602.3|9592.3|2
1640168420000|2021-12-22 10:20:20|9602.8|9592.8|9602.3|9592.3|9603|9593|9602.3|9592.3|4
1640168430000|2021-12-22 10:20:30|9602|9592|9602|9592|9602|9592|9602|9592|1
1640168440000|2021-12-22 10:20:40|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|1
1640168450000|2021-12-22 10:20:50|9601|9591|9601|9591|9601|9591|9601|9591|1
1640168460000|2021-12-22 10:21:00|9601.3|9591.3|9601.5|9591.5|9602|9592|9601.3|9591.3|4
1640168470000|2021-12-22 10:21:10|9602|9592|9602.3|9592.3|9602.5|9592.5|9601.5|9591.5|8
1640168490000|2021-12-22 10:21:30|9602|9592|9601.5|9591.5|9602|9592|9601.5|9591.5|4
1640168510000|2021-12-22 10:21:50|9602|9592|9603|9593|9603|9593|9602|9592|3
1640168520000|2021-12-22 10:22:00|9603.3|9593.3|9603.8|9593.8|9603.8|9593.8|9603.3|9593.3|2
1640168530000|2021-12-22 10:22:10|9603|9593|9603.5|9593.5|9603.5|9593.5|9602.8|9592.8|4
1640168550000|2021-12-22 10:22:30|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|1
1640168570000|2021-12-22 10:22:50|9603.5|9593.5|9603|9593|9603.8|9593.8|9603|9593|4
1640168590000|2021-12-22 10:23:10|9602.8|9592.8|9601.5|9591.5|9602.8|9592.8|9601.5|9591.5|3
1640168620000|2021-12-22 10:23:40|9602|9592|9602.8|9592.8|9602.8|9592.8|9602|9592|3
1640168630000|2021-12-22 10:23:50|9603|9593|9603.5|9593.5|9603.5|9593.5|9603|9593|3
1640168640000|2021-12-22 10:24:00|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1640168660000|2021-12-22 10:24:20|9604.5|9594.5|9603.3|9593.3|9604.5|9594.5|9603.3|9593.3|3
1640168670000|2021-12-22 10:24:30|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1640168680000|2021-12-22 10:24:40|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1640168700000|2021-12-22 10:25:00|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1640168710000|2021-12-22 10:25:10|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1640168720000|2021-12-22 10:25:20|9603.3|9593.3|9603|9593|9603.3|9593.3|9603|9593|2
1640168730000|2021-12-22 10:25:30|9602.8|9592.8|9602|9592|9602.8|9592.8|9602|9592|2
1640168740000|2021-12-22 10:25:40|9602.5|9592.5|9602.3|9592.3|9602.5|9592.5|9602.3|9592.3|2
1640168790000|2021-12-22 10:26:30|9602|9592|9600.8|9590.8|9602|9592|9600.8|9590.8|3
1640168800000|2021-12-22 10:26:40|9601|9591|9601.5|9591.5|9601.5|9591.5|9601|9591|2
1640168830000|2021-12-22 10:27:10|9601.8|9591.8|9601.5|9591.5|9601.8|9591.8|9601.5|9591.5|2
1640168840000|2021-12-22 10:27:20|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|9601.3|9591.3|8
1640168850000|2021-12-22 10:27:30|9601.5|9591.5|9602|9592|9602|9592|9601.5|9591.5|2
1640168860000|2021-12-22 10:27:40|9601.8|9591.8|9601.5|9591.5|9601.8|9591.8|9601.5|9591.5|2
1640168890000|2021-12-22 10:28:10|9601.8|9591.8|9603.3|9593.3|9603.3|9593.3|9601.8|9591.8|4
1640168910000|2021-12-22 10:28:30|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1640168920000|2021-12-22 10:28:40|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|1
1640168960000|2021-12-22 10:29:20|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1640168970000|2021-12-22 10:29:30|9603.8|9593.8|9604|9594|9604|9594|9603.8|9593.8|2
1640168980000|2021-12-22 10:29:40|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1640169010000|2021-12-22 10:30:10|9603.5|9593.5|9602.8|9592.8|9603.5|9593.5|9602.8|9592.8|3
1640169030000|2021-12-22 10:30:30|9603|9593|9603.3|9593.3|9603.3|9593.3|9603|9593|2
1640169060000|2021-12-22 10:31:00|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1640169070000|2021-12-22 10:31:10|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|1
1640169080000|2021-12-22 10:31:20|9602.8|9592.8|9603.3|9593.3|9603.3|9593.3|9602.8|9592.8|2
1640169100000|2021-12-22 10:31:40|9602.8|9592.8|9601.3|9591.3|9602.8|9592.8|9601.3|9591.3|5
1640169110000|2021-12-22 10:31:50|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|1
1640169130000|2021-12-22 10:32:10|9602|9592|9602|9592|9602|9592|9602|9592|1
1640169140000|2021-12-22 10:32:20|9602.3|9592.3|9601.8|9591.8|9602.3|9592.3|9601.8|9591.8|2
1640169160000|2021-12-22 10:32:40|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1640169170000|2021-12-22 10:32:50|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|1
1640169180000|2021-12-22 10:33:00|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|1
1640169200000|2021-12-22 10:33:20|9603.5|9593.5|9603.3|9593.3|9603.5|9593.5|9603.3|9593.3|2
1640169250000|2021-12-22 10:34:10|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1640169260000|2021-12-22 10:34:20|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1640169270000|2021-12-22 10:34:30|9604|9594|9603.8|9593.8|9604|9594|9603.8|9593.8|2
1640169280000|2021-12-22 10:34:40|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|1
1640169290000|2021-12-22 10:34:50|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1640169300000|2021-12-22 10:35:00|9603.8|9593.8|9604.3|9594.3|9604.3|9594.3|9603.8|9593.8|3
1640169310000|2021-12-22 10:35:10|9604|9594|9603.5|9593.5|9604|9594|9603.5|9593.5|2
1640169350000|2021-12-22 10:35:50|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1640169370000|2021-12-22 10:36:10|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1640169380000|2021-12-22 10:36:20|9603.5|9593.5|9602.8|9592.8|9603.5|9593.5|9602.8|9592.8|3
1640169390000|2021-12-22 10:36:30|9603|9593|9603.5|9593.5|9603.5|9593.5|9603|9593|2
1640169400000|2021-12-22 10:36:40|9603.8|9593.8|9603.5|9593.5|9604|9594|9603.5|9593.5|4
1640169420000|2021-12-22 10:37:00|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1640169430000|2021-12-22 10:37:10|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1640169440000|2021-12-22 10:37:20|9603.5|9593.5|9602.8|9592.8|9603.5|9593.5|9602.8|9592.8|2
1640169480000|2021-12-22 10:38:00|9603|9593|9603.3|9593.3|9603.3|9593.3|9603|9593|2
1640169490000|2021-12-22 10:38:10|9603.5|9593.5|9603.8|9593.8|9603.8|9593.8|9603.3|9593.3|3
1640169500000|2021-12-22 10:38:20|9603.5|9593.5|9603.8|9593.8|9604.3|9594.3|9603.5|9593.5|7
1640169510000|2021-12-22 10:38:30|9603.5|9593.5|9604|9594|9604|9594|9603.5|9593.5|3
1640169520000|2021-12-22 10:38:40|9613|9603|9611.3|9601.3|9614.8|9604.8|9610.8|9600.8|16
1640169530000|2021-12-22 10:38:50|9611.5|9601.5|9613|9603|9613.5|9603.5|9611.5|9601.5|4
1640169540000|2021-12-22 10:39:00|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613|9603|3
1640169550000|2021-12-22 10:39:10|9613.5|9603.5|9613.3|9603.3|9613.5|9603.5|9613.3|9603.3|2
1640169560000|2021-12-22 10:39:20|9613|9603|9612.5|9602.5|9613|9603|9612.3|9602.3|5
1640169570000|2021-12-22 10:39:30|9612.8|9602.8|9613|9603|9613|9603|9612.8|9602.8|2
1640169580000|2021-12-22 10:39:40|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1640169590000|2021-12-22 10:39:50|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|1
1640169600000|2021-12-22 10:40:00|9613.5|9603.5|9613.8|9603.8|9613.8|9603.8|9613.5|9603.5|2
1640169620000|2021-12-22 10:40:20|9614.8|9604.8|9614|9604|9614.8|9604.8|9614|9604|2
1640169630000|2021-12-22 10:40:30|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1640169640000|2021-12-22 10:40:40|9613.3|9603.3|9612.3|9602.3|9613.3|9603.3|9612|9602|3
1640169650000|2021-12-22 10:40:50|9612|9602|9612.5|9602.5|9612.8|9602.8|9612|9602|5
1640169660000|2021-12-22 10:41:00|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|1
1640169670000|2021-12-22 10:41:10|9612|9602|9610.3|9600.3|9612|9602|9610.3|9600.3|3
1640169680000|2021-12-22 10:41:20|9610|9600|9612.8|9602.8|9612.8|9602.8|9610|9600|5
1640169690000|2021-12-22 10:41:30|9613|9603|9614|9604|9614.3|9604.3|9613|9603|4
1640169700000|2021-12-22 10:41:40|9613.8|9603.8|9613.3|9603.3|9614.5|9604.5|9613.3|9603.3|7
1640169710000|2021-12-22 10:41:50|9613.5|9603.5|9612.8|9602.8|9613.8|9603.8|9612.3|9602.3|9
1640169720000|2021-12-22 10:42:00|9613|9603|9614.3|9604.3|9614.3|9604.3|9613|9603|6
1640169730000|2021-12-22 10:42:10|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|1
1640169750000|2021-12-22 10:42:30|9613.5|9603.5|9611.8|9601.8|9613.5|9603.5|9611.8|9601.8|3
1640169760000|2021-12-22 10:42:40|9612.3|9602.3|9613|9603|9613.3|9603.3|9612.3|9602.3|5
1640169770000|2021-12-22 10:42:50|9613.3|9603.3|9614.3|9604.3|9614.3|9604.3|9612.8|9602.8|6
1640169780000|2021-12-22 10:43:00|9614.5|9604.5|9614.3|9604.3|9614.5|9604.5|9614.3|9604.3|2
1640169790000|2021-12-22 10:43:10|9613.5|9603.5|9613|9603|9613.8|9603.8|9613|9603|5
1640169800000|2021-12-22 10:43:20|9613.5|9603.5|9614.5|9604.5|9614.5|9604.5|9613.3|9603.3|4
1640169820000|2021-12-22 10:43:40|9615.5|9605.5|9613.8|9603.8|9615.5|9605.5|9613.5|9603.5|3
1640169830000|2021-12-22 10:43:50|9614.5|9604.5|9613.8|9603.8|9614.5|9604.5|9613.8|9603.8|9
1640169840000|2021-12-22 10:44:00|9614|9604|9614.5|9604.5|9614.5|9604.5|9614|9604|4
1640169860000|2021-12-22 10:44:20|9615.3|9605.3|9613.8|9603.8|9615.3|9605.3|9613.8|9603.8|3
1640169890000|2021-12-22 10:44:50|9613.3|9603.3|9613|9603|9613.3|9603.3|9613|9603|2
1640169900000|2021-12-22 10:45:00|9613.3|9603.3|9612.5|9602.5|9613.8|9603.8|9612|9602|8
1640169910000|2021-12-22 10:45:10|9612.3|9602.3|9612.5|9602.5|9612.8|9602.8|9612.3|9602.3|4
1640169920000|2021-12-22 10:45:20|9612.8|9602.8|9612.8|9602.8|9613|9603|9612.5|9602.5|8
1640169930000|2021-12-22 10:45:30|9612.5|9602.5|9613.3|9603.3|9613.3|9603.3|9612.5|9602.5|6
1640169940000|2021-12-22 10:45:40|9613|9603|9613.5|9603.5|9613.8|9603.8|9613|9603|5
1640169950000|2021-12-22 10:45:50|9613|9603|9612.5|9602.5|9613|9603|9612.3|9602.3|4
1640169960000|2021-12-22 10:46:00|9612.3|9602.3|9612.5|9602.5|9612.8|9602.8|9612|9602|6
1640169970000|2021-12-22 10:46:10|9612.8|9602.8|9615|9605|9615.3|9605.3|9612.8|9602.8|12
1640169980000|2021-12-22 10:46:20|9615.3|9605.3|9620.3|9610.3|9620.3|9610.3|9615.3|9605.3|5
1640169990000|2021-12-22 10:46:30|9620|9610|9619.5|9609.5|9620|9610|9619.5|9609.5|4
1640170000000|2021-12-22 10:46:40|9619.8|9609.8|9619.8|9609.8|9620.3|9610.3|9619.8|9609.8|4
1640170010000|2021-12-22 10:46:50|9620.3|9610.3|9622.3|9612.3|9622.3|9612.3|9620.3|9610.3|4
1640170020000|2021-12-22 10:47:00|9622.8|9612.8|9620.5|9610.5|9622.8|9612.8|9620.5|9610.5|6
1640170030000|2021-12-22 10:47:10|9621.5|9611.5|9620|9610|9621.8|9611.8|9619.8|9609.8|9
1640170040000|2021-12-22 10:47:20|9619.8|9609.8|9620.3|9610.3|9620.3|9610.3|9619.8|9609.8|3
1640170050000|2021-12-22 10:47:30|9620|9610|9623.3|9613.3|9623.3|9613.3|9619|9609|8
1640170060000|2021-12-22 10:47:40|9623.5|9613.5|9623|9613|9623.8|9613.8|9623|9613|4
1640170070000|2021-12-22 10:47:50|9622.8|9612.8|9622.5|9612.5|9622.8|9612.8|9621.8|9611.8|4
1640170080000|2021-12-22 10:48:00|9621.5|9611.5|9621.8|9611.8|9622.5|9612.5|9621.5|9611.5|3
1640170090000|2021-12-22 10:48:10|9622.5|9612.5|9623.3|9613.3|9623.3|9613.3|9622.5|9612.5|5
1640170100000|2021-12-22 10:48:20|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|1
1640170120000|2021-12-22 10:48:40|9623.8|9613.8|9624|9614|9624|9614|9623.8|9613.8|2
1640170130000|2021-12-22 10:48:50|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|1
1640170150000|2021-12-22 10:49:10|9624|9614|9623.8|9613.8|9624|9614|9623.8|9613.8|2
1640170160000|2021-12-22 10:49:20|9623|9613|9623.3|9613.3|9623.3|9613.3|9622.3|9612.3|6
1640170170000|2021-12-22 10:49:30|9623.5|9613.5|9625|9615|9625|9615|9622.8|9612.8|4
1640170180000|2021-12-22 10:49:40|9625.3|9615.3|9625|9615|9625.5|9615.5|9625|9615|4
1640170190000|2021-12-22 10:49:50|9624.3|9614.3|9625.3|9615.3|9625.3|9615.3|9624.3|9614.3|3
1640170210000|2021-12-22 10:50:10|9625|9615|9625|9615|9625.5|9615.5|9625|9615|4
1640170220000|2021-12-22 10:50:20|9624|9614|9625.3|9615.3|9625.3|9615.3|9624|9614|2
1640170230000|2021-12-22 10:50:30|9624|9614|9625.3|9615.3|9625.3|9615.3|9624|9614|4
1640170260000|2021-12-22 10:51:00|9625.5|9615.5|9625.8|9615.8|9626|9616|9625.5|9615.5|5
1640170280000|2021-12-22 10:51:20|9625.5|9615.5|9625.5|9615.5|9625.8|9615.8|9624.5|9614.5|4
1640170320000|2021-12-22 10:52:00|9625.8|9615.8|9626.3|9616.3|9626.3|9616.3|9625.8|9615.8|4
1640170350000|2021-12-22 10:52:30|9626.5|9616.5|9625.5|9615.5|9626.5|9616.5|9625.5|9615.5|3
1640170360000|2021-12-22 10:52:40|9626|9616|9626|9616|9626|9616|9626|9616|1
1640170370000|2021-12-22 10:52:50|9626.3|9616.3|9631.5|9621.5|9632.3|9622.3|9626|9616|7
1640170380000|2021-12-22 10:53:00|9631|9621|9631.8|9621.8|9631.8|9621.8|9631|9621|5
1640170390000|2021-12-22 10:53:10|9631.5|9621.5|9631.3|9621.3|9631.5|9621.5|9631|9621|3
1640170400000|2021-12-22 10:53:20|9631.5|9621.5|9637.8|9627.8|9639.5|9629.5|9631.5|9621.5|14
1640170410000|2021-12-22 10:53:30|9638|9628|9639.3|9629.3|9640|9630|9638|9628|11
1640170420000|2021-12-22 10:53:40|9639.5|9629.5|9638.8|9628.8|9640|9630|9638.8|9628.8|5
1640170430000|2021-12-22 10:53:50|9638.5|9628.5|9638.3|9628.3|9638.8|9628.8|9638.3|9628.3|8
1640170440000|2021-12-22 10:54:00|9638.5|9628.5|9640|9630|9640.3|9630.3|9638.3|9628.3|6
1640170450000|2021-12-22 10:54:10|9639.3|9629.3|9640.3|9630.3|9640.3|9630.3|9639.3|9629.3|2
1640170460000|2021-12-22 10:54:20|9639.5|9629.5|9636.5|9626.5|9639.5|9629.5|9634.5|9624.5|5
1640170470000|2021-12-22 10:54:30|9635.1|9625.1|9636|9626|9636.5|9626.5|9635.1|9625.1|10
1640170480000|2021-12-22 10:54:40|9636.3|9626.3|9636|9626|9636.8|9626.8|9635.5|9625.5|7
1640170490000|2021-12-22 10:54:50|9635|9625|9636|9626|9636|9626|9635|9625|4
1640170500000|2021-12-22 10:55:00|9636.3|9626.3|9634.3|9624.3|9636.3|9626.3|9634|9624|10
1640170510000|2021-12-22 10:55:10|9635.3|9625.3|9635.5|9625.5|9637.5|9627.5|9635.3|9625.3|10
1640170520000|2021-12-22 10:55:20|9635.8|9625.8|9635.8|9625.8|9636.8|9626.8|9635.5|9625.5|5
1640170530000|2021-12-22 10:55:30|9636|9626|9636|9626|9636.3|9626.3|9635.8|9625.8|4
1640170540000|2021-12-22 10:55:40|9635.8|9625.8|9636|9626|9636|9626|9635.8|9625.8|2
1640170550000|2021-12-22 10:55:50|9636.3|9626.3|9635.8|9625.8|9636.5|9626.5|9635.8|9625.8|6
1640170560000|2021-12-22 10:56:00|9636|9626|9636.5|9626.5|9636.5|9626.5|9635.5|9625.5|7
1640170570000|2021-12-22 10:56:10|9636.8|9626.8|9637.3|9627.3|9638.5|9628.5|9636.8|9626.8|7
1640170580000|2021-12-22 10:56:20|9637|9627|9636.5|9626.5|9637|9627|9636.5|9626.5|2
1640170590000|2021-12-22 10:56:30|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|1
1640170600000|2021-12-22 10:56:40|9636|9626|9636.3|9626.3|9636.3|9626.3|9636|9626|4
1640170610000|2021-12-22 10:56:50|9636|9626|9636|9626|9636|9626|9636|9626|1
1640170620000|2021-12-22 10:57:00|9635.8|9625.8|9636|9626|9636.3|9626.3|9635.5|9625.5|6
1640170630000|2021-12-22 10:57:10|9635.8|9625.8|9635.8|9625.8|9636|9626|9635.8|9625.8|5
1640170640000|2021-12-22 10:57:20|9635.5|9625.5|9634.8|9624.8|9635.5|9625.5|9634.8|9624.8|2
1640170650000|2021-12-22 10:57:30|9635.8|9625.8|9635.8|9625.8|9636|9626|9635.8|9625.8|3
1640170670000|2021-12-22 10:57:50|9635.5|9625.5|9635.8|9625.8|9635.8|9625.8|9635.5|9625.5|2
1640170680000|2021-12-22 10:58:00|9635.5|9625.5|9635.8|9625.8|9635.8|9625.8|9635|9625|5
1640170690000|2021-12-22 10:58:10|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|1
1640170700000|2021-12-22 10:58:20|9635|9625|9637.5|9627.5|9637.5|9627.5|9635|9625|5
1640170710000|2021-12-22 10:58:30|9636.8|9626.8|9638.8|9628.8|9638.8|9628.8|9636.8|9626.8|4
1640170720000|2021-12-22 10:58:40|9638.3|9628.3|9638.3|9628.3|9638.5|9628.5|9638.3|9628.3|3
1640170740000|2021-12-22 10:59:00|9637.8|9627.8|9638.3|9628.3|9638.3|9628.3|9637.8|9627.8|6
1640170750000|2021-12-22 10:59:10|9638|9628|9635.8|9625.8|9638|9628|9635.8|9625.8|5
1640170760000|2021-12-22 10:59:20|9636|9626|9636|9626|9636|9626|9635.8|9625.8|3
1640170770000|2021-12-22 10:59:30|9635.8|9625.8|9635.5|9625.5|9635.8|9625.8|9635.5|9625.5|6
1640170780000|2021-12-22 10:59:40|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|1
1640170800000|2021-12-22 11:00:00|9635.5|9625.5|9636|9626|9636.8|9626.8|9635.5|9625.5|8
1640170810000|2021-12-22 11:00:10|9636.3|9626.3|9635.8|9625.8|9636.3|9626.3|9635.3|9625.3|7
1640170820000|2021-12-22 11:00:20|9635.5|9625.5|9635.5|9625.5|9635.8|9625.8|9635|9625|4
1640170830000|2021-12-22 11:00:30|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1640170840000|2021-12-22 11:00:40|9635|9625|9635.8|9625.8|9635.8|9625.8|9635|9625|5
1640170850000|2021-12-22 11:00:50|9636.3|9626.3|9638|9628|9638.3|9628.3|9636.3|9626.3|6
1640170860000|2021-12-22 11:01:00|9638.3|9628.3|9637.8|9627.8|9638.3|9628.3|9637.5|9627.5|7
1640170870000|2021-12-22 11:01:10|9638|9628|9637.8|9627.8|9638|9628|9637.8|9627.8|2
1640170890000|2021-12-22 11:01:30|9637.5|9627.5|9637.8|9627.8|9637.8|9627.8|9637.5|9627.5|2
1640170900000|2021-12-22 11:01:40|9637.5|9627.5|9636.5|9626.5|9637.8|9627.8|9636.5|9626.5|4
1640170910000|2021-12-22 11:01:50|9636.3|9626.3|9635.5|9625.5|9636.3|9626.3|9635.3|9625.3|4
1640170920000|2021-12-22 11:02:00|9635.8|9625.8|9635.8|9625.8|9636.8|9626.8|9635.5|9625.5|6
1640170930000|2021-12-22 11:02:10|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9634.3|9624.3|4
1640170940000|2021-12-22 11:02:20|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1640170950000|2021-12-22 11:02:30|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9634.8|9624.8|3
1640170960000|2021-12-22 11:02:40|9635|9625|9635.8|9625.8|9635.8|9625.8|9635|9625|2
1640170970000|2021-12-22 11:02:50|9635.5|9625.5|9635.8|9625.8|9635.8|9625.8|9635.5|9625.5|2
1640170980000|2021-12-22 11:03:00|9636|9626|9636.8|9626.8|9637|9627|9636|9626|4
1640170990000|2021-12-22 11:03:10|9636|9626|9637|9627|9637|9627|9636|9626|6
1640171000000|2021-12-22 11:03:20|9636.8|9626.8|9637|9627|9637|9627|9636.8|9626.8|4
1640171010000|2021-12-22 11:03:30|9636.8|9626.8|9636.8|9626.8|9637|9627|9636.5|9626.5|6
1640171030000|2021-12-22 11:03:50|9636.5|9626.5|9635.3|9625.3|9636.5|9626.5|9635.3|9625.3|4
1640171040000|2021-12-22 11:04:00|9635.5|9625.5|9635.5|9625.5|9635.8|9625.8|9635.5|9625.5|5
1640171050000|2021-12-22 11:04:10|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1640171060000|2021-12-22 11:04:20|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9634.6|9624.6|5
1640171070000|2021-12-22 11:04:30|9636.6|9626.6|9637.8|9627.8|9638|9628|9636.6|9626.6|8
1640171080000|2021-12-22 11:04:40|9637.5|9627.5|9638|9628|9638.3|9628.3|9637.5|9627.5|4
1640171090000|2021-12-22 11:04:50|9637.8|9627.8|9641.3|9631.3|9641.3|9631.3|9636.5|9626.5|10
1640171100000|2021-12-22 11:05:00|9641|9631|9640.5|9630.5|9641|9631|9640.3|9630.3|7
1640171110000|2021-12-22 11:05:10|9639|9629|9640.8|9630.8|9640.8|9630.8|9639|9629|3
1640171120000|2021-12-22 11:05:20|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|9640.3|9630.3|3
1640171130000|2021-12-22 11:05:30|9640.3|9630.3|9641.8|9631.8|9641.8|9631.8|9639.8|9629.8|5
1640171140000|2021-12-22 11:05:40|9640.5|9630.5|9642.8|9632.8|9642.8|9632.8|9640.5|9630.5|3
1640171150000|2021-12-22 11:05:50|9643|9633|9642.3|9632.3|9643|9633|9642.3|9632.3|2
1640171170000|2021-12-22 11:06:10|9641.3|9631.3|9642.3|9632.3|9642.3|9632.3|9641.3|9631.3|2
1640171180000|2021-12-22 11:06:20|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|1
1640171190000|2021-12-22 11:06:30|9643|9633|9644|9634|9644|9634|9643|9633|2
1640171200000|2021-12-22 11:06:40|9643.5|9633.5|9643.8|9633.8|9643.8|9633.8|9643.5|9633.5|2
1640171230000|2021-12-22 11:07:10|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|1
1640171240000|2021-12-22 11:07:20|9643.3|9633.3|9643.3|9633.3|9643.3|9633.3|9643.3|9633.3|1
1640171250000|2021-12-22 11:07:30|9642.8|9632.8|9642.5|9632.5|9642.8|9632.8|9642.5|9632.5|2
1640171270000|2021-12-22 11:07:50|9642.8|9632.8|9642.8|9632.8|9642.8|9632.8|9642.8|9632.8|1
1640171280000|2021-12-22 11:08:00|9642.5|9632.5|9643|9633|9643|9633|9642.5|9632.5|5
1640171290000|2021-12-22 11:08:10|9642.8|9632.8|9642.8|9632.8|9642.8|9632.8|9642.8|9632.8|1
1640171300000|2021-12-22 11:08:20|9643|9633|9641.8|9631.8|9643|9633|9641.8|9631.8|7
1640171310000|2021-12-22 11:08:30|9642|9632|9641.8|9631.8|9642|9632|9641.8|9631.8|4
1640171320000|2021-12-22 11:08:40|9641.5|9631.5|9641.8|9631.8|9642.3|9632.3|9641.5|9631.5|4
1640171330000|2021-12-22 11:08:50|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|1
1640171350000|2021-12-22 11:09:10|9642.3|9632.3|9642|9632|9642.8|9632.8|9642|9632|4
1640171370000|2021-12-22 11:09:30|9642.3|9632.3|9642.8|9632.8|9642.8|9632.8|9642.3|9632.3|2
1640171380000|2021-12-22 11:09:40|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|1
1640171390000|2021-12-22 11:09:50|9642.8|9632.8|9643|9633|9643|9633|9642.8|9632.8|4
1640171400000|2021-12-22 11:10:00|9643.3|9633.3|9643|9633|9643.8|9633.8|9643|9633|7
1640171410000|2021-12-22 11:10:10|9643.3|9633.3|9641.8|9631.8|9643.3|9633.3|9641.5|9631.5|6
1640171420000|2021-12-22 11:10:20|9642|9632|9642|9632|9642.5|9632.5|9642|9632|4
1640171430000|2021-12-22 11:10:30|9641.8|9631.8|9642|9632|9642.5|9632.5|9641.8|9631.8|6
1640171440000|2021-12-22 11:10:40|9642.5|9632.5|9642|9632|9642.5|9632.5|9642|9632|6
1640171450000|2021-12-22 11:10:50|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.5|9631.5|3
1640171460000|2021-12-22 11:11:00|9642|9632|9641.8|9631.8|9642|9632|9641.5|9631.5|3
1640171470000|2021-12-22 11:11:10|9642.3|9632.3|9643|9633|9643.3|9633.3|9642.3|9632.3|5
1640171480000|2021-12-22 11:11:20|9642.3|9632.3|9642|9632|9642.8|9632.8|9642|9632|4
1640171500000|2021-12-22 11:11:40|9641.3|9631.3|9641.8|9631.8|9642.3|9632.3|9639.3|9629.3|9
1640171510000|2021-12-22 11:11:50|9641.5|9631.5|9640.8|9630.8|9641.5|9631.5|9640.8|9630.8|2
1640171520000|2021-12-22 11:12:00|9640.5|9630.5|9639.3|9629.3|9640.5|9630.5|9639.3|9629.3|8
1640171530000|2021-12-22 11:12:10|9639|9629|9639.5|9629.5|9639.5|9629.5|9638.3|9628.3|8
1640171540000|2021-12-22 11:12:20|9639.3|9629.3|9639.5|9629.5|9640.5|9630.5|9639.3|9629.3|8
1640171550000|2021-12-22 11:12:30|9639.8|9629.8|9640.8|9630.8|9641|9631|9639|9629|8
1640171560000|2021-12-22 11:12:40|9641.3|9631.3|9641.5|9631.5|9642.3|9632.3|9641.3|9631.3|6
1640171570000|2021-12-22 11:12:50|9641.3|9631.3|9639.3|9629.3|9641.3|9631.3|9639.3|9629.3|6
1640171580000|2021-12-22 11:13:00|9639|9629|9638.3|9628.3|9639|9629|9638.3|9628.3|4
1640171590000|2021-12-22 11:13:10|9637.3|9627.3|9637.3|9627.3|9637.8|9627.8|9636.3|9626.3|8
1640171600000|2021-12-22 11:13:20|9636.5|9626.5|9635.5|9625.5|9636.5|9626.5|9635.5|9625.5|6
1640171610000|2021-12-22 11:13:30|9635.3|9625.3|9634.3|9624.3|9635.8|9625.8|9634.3|9624.3|10
1640171620000|2021-12-22 11:13:40|9634.5|9624.5|9635.8|9625.8|9635.8|9625.8|9634.5|9624.5|4
1640171630000|2021-12-22 11:13:50|9636|9626|9637.5|9627.5|9638.3|9628.3|9636|9626|8
1640171640000|2021-12-22 11:14:00|9637.3|9627.3|9638|9628|9638.8|9628.8|9636.8|9626.8|8
1640171650000|2021-12-22 11:14:10|9637.8|9627.8|9638.5|9628.5|9638.5|9628.5|9637.8|9627.8|3
1640171670000|2021-12-22 11:14:30|9638.8|9628.8|9638.5|9628.5|9638.8|9628.8|9638.5|9628.5|2
1640171690000|2021-12-22 11:14:50|9638.8|9628.8|9640.8|9630.8|9640.8|9630.8|9638.8|9628.8|5
1640171700000|2021-12-22 11:15:00|9641|9631|9641|9631|9641|9631|9640.8|9630.8|5
1640171710000|2021-12-22 11:15:10|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|9640.5|9630.5|3
1640171720000|2021-12-22 11:15:20|9640.5|9630.5|9640.3|9630.3|9640.5|9630.5|9640.3|9630.3|2
1640171730000|2021-12-22 11:15:30|9640|9630|9636.8|9626.8|9640|9630|9636.8|9626.8|6
1640171740000|2021-12-22 11:15:40|9636.5|9626.5|9637.5|9627.5|9638.5|9628.5|9636.5|9626.5|9
1640171750000|2021-12-22 11:15:50|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637|9627|3
1640171760000|2021-12-22 11:16:00|9637.8|9627.8|9639.5|9629.5|9639.8|9629.8|9637.8|9627.8|5
1640171780000|2021-12-22 11:16:20|9639|9629|9639.3|9629.3|9639.3|9629.3|9639|9629|2
1640171790000|2021-12-22 11:16:30|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|1
1640171810000|2021-12-22 11:16:50|9640.5|9630.5|9640.8|9630.8|9641.3|9631.3|9640.5|9630.5|5
1640171820000|2021-12-22 11:17:00|9641.3|9631.3|9641.5|9631.5|9641.5|9631.5|9641.3|9631.3|2
1640171830000|2021-12-22 11:17:10|9641|9631|9641.3|9631.3|9641.3|9631.3|9641|9631|2
1640171840000|2021-12-22 11:17:20|9641.8|9631.8|9641.5|9631.5|9641.8|9631.8|9641.5|9631.5|2
1640171850000|2021-12-22 11:17:30|9642.3|9632.3|9641.5|9631.5|9642.3|9632.3|9641|9631|11
1640171860000|2021-12-22 11:17:40|9641|9631|9640.8|9630.8|9641.3|9631.3|9640.8|9630.8|4
1640171870000|2021-12-22 11:17:50|9640.5|9630.5|9640.3|9630.3|9640.5|9630.5|9639.3|9629.3|8
1640171880000|2021-12-22 11:18:00|9640|9630|9640.8|9630.8|9640.8|9630.8|9640|9630|5
1640171900000|2021-12-22 11:18:20|9641|9631|9641|9631|9641|9631|9641|9631|1
1640171910000|2021-12-22 11:18:30|9642.3|9632.3|9642.5|9632.5|9643|9633|9642.3|9632.3|4
1640171930000|2021-12-22 11:18:50|9642.8|9632.8|9643.8|9633.8|9643.8|9633.8|9642.8|9632.8|4
1640171940000|2021-12-22 11:19:00|9644.5|9634.5|9646.3|9636.3|9646.3|9636.3|9644.5|9634.5|3
1640171950000|2021-12-22 11:19:10|9646|9636|9643.8|9633.8|9646.3|9636.3|9643.8|9633.8|5
1640171960000|2021-12-22 11:19:20|9643.3|9633.3|9643|9633|9643.3|9633.3|9643|9633|2
1640171970000|2021-12-22 11:19:30|9642.3|9632.3|9642.8|9632.8|9643|9633|9642.3|9632.3|3
1640171980000|2021-12-22 11:19:40|9642.3|9632.3|9642|9632|9642.8|9632.8|9641.5|9631.5|7
1640171990000|2021-12-22 11:19:50|9642.5|9632.5|9642.8|9632.8|9642.8|9632.8|9642.5|9632.5|2
1640172000000|2021-12-22 11:20:00|9642|9632|9641.8|9631.8|9642|9632|9641.8|9631.8|4
1640172010000|2021-12-22 11:20:10|9641.5|9631.5|9640.5|9630.5|9641.5|9631.5|9640.5|9630.5|6
1640172020000|2021-12-22 11:20:20|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|1
1640172030000|2021-12-22 11:20:30|9639.3|9629.3|9638.3|9628.3|9639.3|9629.3|9637.3|9627.3|5
1640172040000|2021-12-22 11:20:40|9638|9628|9640.8|9630.8|9640.8|9630.8|9638|9628|4
1640172050000|2021-12-22 11:20:50|9640.3|9630.3|9639.3|9629.3|9640.3|9630.3|9639.3|9629.3|2
1640172060000|2021-12-22 11:21:00|9639|9629|9638.3|9628.3|9639.3|9629.3|9638.3|9628.3|7
1640172070000|2021-12-22 11:21:10|9638.8|9628.8|9638.5|9628.5|9638.8|9628.8|9638.5|9628.5|4
1640172080000|2021-12-22 11:21:20|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|9638.5|9628.5|3
1640172090000|2021-12-22 11:21:30|9639|9629|9640|9630|9640|9630|9639|9629|4
1640172100000|2021-12-22 11:21:40|9640.3|9630.3|9640|9630|9640.3|9630.3|9640|9630|2
1640172110000|2021-12-22 11:21:50|9640.3|9630.3|9639.3|9629.3|9640.3|9630.3|9639.3|9629.3|3
1640172120000|2021-12-22 11:22:00|9639|9629|9639|9629|9639|9629|9639|9629|1
1640172130000|2021-12-22 11:22:10|9638.5|9628.5|9638.3|9628.3|9638.8|9628.8|9638|9628|5
1640172140000|2021-12-22 11:22:20|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|1
1640172150000|2021-12-22 11:22:30|9639.5|9629.5|9639|9629|9639.5|9629.5|9639|9629|2
1640172170000|2021-12-22 11:22:50|9638.3|9628.3|9637|9627|9638.5|9628.5|9637|9627|3
1640172180000|2021-12-22 11:23:00|9637.3|9627.3|9636.3|9626.3|9637.3|9627.3|9636.3|9626.3|5
1640172190000|2021-12-22 11:23:10|9636|9626|9635.8|9625.8|9636|9626|9634.8|9624.8|4
1640172210000|2021-12-22 11:23:30|9635.5|9625.5|9636|9626|9636|9626|9635.5|9625.5|2
1640172220000|2021-12-22 11:23:40|9636.3|9626.3|9635.5|9625.5|9636.3|9626.3|9635.5|9625.5|4
1640172230000|2021-12-22 11:23:50|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.5|9625.5|3
1640172240000|2021-12-22 11:24:00|9635.5|9625.5|9635.8|9625.8|9635.8|9625.8|9635|9625|6
1640172250000|2021-12-22 11:24:10|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|1
1640172260000|2021-12-22 11:24:20|9635.8|9625.8|9635.5|9625.5|9635.8|9625.8|9635.5|9625.5|2
1640172270000|2021-12-22 11:24:30|9634.3|9624.3|9635.8|9625.8|9635.8|9625.8|9634.3|9624.3|4
1640172280000|2021-12-22 11:24:40|9636|9626|9633.3|9623.3|9636|9626|9633.3|9623.3|5
1640172290000|2021-12-22 11:24:50|9633.5|9623.5|9634|9624|9634|9624|9633.5|9623.5|2
1640172300000|2021-12-22 11:25:00|9634.3|9624.3|9633.8|9623.8|9634.5|9624.5|9633.5|9623.5|4
1640172310000|2021-12-22 11:25:10|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|9633|9623|3
1640172320000|2021-12-22 11:25:20|9633.8|9623.8|9634|9624|9634|9624|9633.8|9623.8|4
1640172330000|2021-12-22 11:25:30|9633.8|9623.8|9633.3|9623.3|9634|9624|9632.8|9622.8|5
1640172340000|2021-12-22 11:25:40|9632.8|9622.8|9632.5|9622.5|9632.8|9622.8|9632.5|9622.5|2
1640172350000|2021-12-22 11:25:50|9633.3|9623.3|9633|9623|9634|9624|9632.5|9622.5|10
1640172360000|2021-12-22 11:26:00|9632.3|9622.3|9631.5|9621.5|9633|9623|9631.5|9621.5|9
1640172370000|2021-12-22 11:26:10|9632|9622|9632|9622|9632.3|9622.3|9631.3|9621.3|5
1640172380000|2021-12-22 11:26:20|9632.3|9622.3|9632.3|9622.3|9633|9623|9631.8|9621.8|9
1640172390000|2021-12-22 11:26:30|9632|9622|9633|9623|9633.3|9623.3|9631.8|9621.8|7
1640172400000|2021-12-22 11:26:40|9632.5|9622.5|9632.8|9622.8|9633.5|9623.5|9632.5|9622.5|6
1640172410000|2021-12-22 11:26:50|9633|9623|9633|9623|9633|9623|9632.8|9622.8|3
1640172420000|2021-12-22 11:27:00|9632.8|9622.8|9632.8|9622.8|9633|9623|9632.5|9622.5|5
1640172430000|2021-12-22 11:27:10|9632.5|9622.5|9632.5|9622.5|9633|9623|9632.5|9622.5|3
1640172440000|2021-12-22 11:27:20|9631.8|9621.8|9633.8|9623.8|9633.8|9623.8|9631.8|9621.8|3
1640172450000|2021-12-22 11:27:30|9633.5|9623.5|9634.8|9624.8|9634.8|9624.8|9633.5|9623.5|4
1640172460000|2021-12-22 11:27:40|9635|9625|9636.8|9626.8|9636.8|9626.8|9635|9625|6
1640172470000|2021-12-22 11:27:50|9637|9627|9637.3|9627.3|9637.5|9627.5|9637|9627|5
1640172480000|2021-12-22 11:28:00|9637.8|9627.8|9637.5|9627.5|9637.8|9627.8|9637.5|9627.5|2
1640172490000|2021-12-22 11:28:10|9637.8|9627.8|9636.3|9626.3|9637.8|9627.8|9636.3|9626.3|6
1640172500000|2021-12-22 11:28:20|9636|9626|9636|9626|9636|9626|9636|9626|1
1640172520000|2021-12-22 11:28:40|9635.8|9625.8|9634.3|9624.3|9635.8|9625.8|9634.3|9624.3|4
1640172530000|2021-12-22 11:28:50|9634|9624|9634|9624|9634.3|9624.3|9633.8|9623.8|4
1640172550000|2021-12-22 11:29:10|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|1
1640172570000|2021-12-22 11:29:30|9634|9624|9633.5|9623.5|9634|9624|9633.5|9623.5|2
1640172580000|2021-12-22 11:29:40|9632.3|9622.3|9631.5|9621.5|9632.3|9622.3|9630.5|9620.5|6
1640172590000|2021-12-22 11:29:50|9631.8|9621.8|9633.3|9623.3|9633.3|9623.3|9631.8|9621.8|6
1640172600000|2021-12-22 11:30:00|9633.5|9623.5|9633.3|9623.3|9633.5|9623.5|9633.3|9623.3|2
1640172610000|2021-12-22 11:30:10|9633|9623|9633.3|9623.3|9633.8|9623.8|9633|9623|4
1640172620000|2021-12-22 11:30:20|9634|9624|9634.5|9624.5|9634.5|9624.5|9634|9624|2
1640172640000|2021-12-22 11:30:40|9632.5|9622.5|9632.5|9622.5|9632.8|9622.8|9632.5|9622.5|4
1640172650000|2021-12-22 11:30:50|9632.3|9622.3|9634.5|9624.5|9634.5|9624.5|9632|9622|4
1640172660000|2021-12-22 11:31:00|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|1
1640172670000|2021-12-22 11:31:10|9633.5|9623.5|9634|9624|9634|9624|9633.5|9623.5|2
1640172680000|2021-12-22 11:31:20|9633.3|9623.3|9633.3|9623.3|9633.5|9623.5|9633.3|9623.3|3
1640172690000|2021-12-22 11:31:30|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|1
1640172700000|2021-12-22 11:31:40|9633.3|9623.3|9632.8|9622.8|9633.5|9623.5|9632.8|9622.8|3
1640172720000|2021-12-22 11:32:00|9632.5|9622.5|9632.3|9622.3|9633|9623|9632.3|9622.3|5
1640172730000|2021-12-22 11:32:10|9632|9622|9632|9622|9632|9622|9632|9622|1
1640172740000|2021-12-22 11:32:20|9632.3|9622.3|9632.8|9622.8|9633|9623|9632|9622|6
1640172750000|2021-12-22 11:32:30|9633|9623|9633|9623|9633.3|9623.3|9633|9623|3
1640172760000|2021-12-22 11:32:40|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|1
1640172770000|2021-12-22 11:32:50|9633.8|9623.8|9633.8|9623.8|9635.5|9625.5|9633.3|9623.3|11
1640172780000|2021-12-22 11:33:00|9634|9624|9634.3|9624.3|9634.5|9624.5|9634|9624|4
1640172790000|2021-12-22 11:33:10|9634|9624|9634.3|9624.3|9634.3|9624.3|9634|9624|2
1640172810000|2021-12-22 11:33:30|9634|9624|9634|9624|9634|9624|9634|9624|1
1640172820000|2021-12-22 11:33:40|9632.8|9622.8|9634.8|9624.8|9634.8|9624.8|9632.8|9622.8|5
1640172830000|2021-12-22 11:33:50|9635.3|9625.3|9634|9624|9635.3|9625.3|9634|9624|3
1640172840000|2021-12-22 11:34:00|9633.8|9623.8|9633.5|9623.5|9633.8|9623.8|9633.5|9623.5|2
1640172850000|2021-12-22 11:34:10|9632.8|9622.8|9631.5|9621.5|9632.8|9622.8|9631.5|9621.5|2
1640172860000|2021-12-22 11:34:20|9632|9622|9632|9622|9632.5|9622.5|9630|9620|9
1640172870000|2021-12-22 11:34:30|9632.5|9622.5|9633.3|9623.3|9633.3|9623.3|9632.5|9622.5|4
1640172890000|2021-12-22 11:34:50|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|1
1640172900000|2021-12-22 11:35:00|9633|9623|9632|9622|9633.5|9623.5|9632|9622|7
1640172910000|2021-12-22 11:35:10|9631.8|9621.8|9631|9621|9631.8|9621.8|9630.8|9620.8|5
1640172920000|2021-12-22 11:35:20|9630.8|9620.8|9631.5|9621.5|9631.5|9621.5|9630.8|9620.8|4
1640172930000|2021-12-22 11:35:30|9631.8|9621.8|9632.3|9622.3|9632.5|9622.5|9631.8|9621.8|4
1640172940000|2021-12-22 11:35:40|9630.8|9620.8|9632|9622|9632.3|9622.3|9630.8|9620.8|4
1640172950000|2021-12-22 11:35:50|9631.8|9621.8|9631.3|9621.3|9631.8|9621.8|9631|9621|6
1640172960000|2021-12-22 11:36:00|9631.5|9621.5|9632.5|9622.5|9632.5|9622.5|9631.5|9621.5|6
1640172970000|2021-12-22 11:36:10|9632.3|9622.3|9632.8|9622.8|9632.8|9622.8|9632.3|9622.3|3
1640172980000|2021-12-22 11:36:20|9632|9622|9632.8|9622.8|9632.8|9622.8|9632|9622|2
1640172990000|2021-12-22 11:36:30|9633|9623|9633.5|9623.5|9633.5|9623.5|9633|9623|2
1640173000000|2021-12-22 11:36:40|9632.5|9622.5|9632|9622|9632.5|9622.5|9632|9622|2
1640173010000|2021-12-22 11:36:50|9632.5|9622.5|9632|9622|9632.5|9622.5|9631.8|9621.8|10
1640173020000|2021-12-22 11:37:00|9632.3|9622.3|9634|9624|9634|9624|9632.3|9622.3|3
1640173030000|2021-12-22 11:37:10|9633.8|9623.8|9634.3|9624.3|9634.3|9624.3|9633.8|9623.8|2
1640173050000|2021-12-22 11:37:30|9634.8|9624.8|9635.3|9625.3|9635.3|9625.3|9634.8|9624.8|3
1640173060000|2021-12-22 11:37:40|9635.8|9625.8|9635.8|9625.8|9636.5|9626.5|9635.5|9625.5|6
1640173070000|2021-12-22 11:37:50|9636.3|9626.3|9633.5|9623.5|9637|9627|9633.5|9623.5|9
1640173080000|2021-12-22 11:38:00|9633.3|9623.3|9633.8|9623.8|9633.8|9623.8|9633|9623|6
1640173090000|2021-12-22 11:38:10|9633.5|9623.5|9633.3|9623.3|9633.5|9623.5|9633.3|9623.3|2
1640173100000|2021-12-22 11:38:20|9633.5|9623.5|9634.5|9624.5|9634.8|9624.8|9633.5|9623.5|5
1640173130000|2021-12-22 11:38:50|9635.3|9625.3|9635.5|9625.5|9635.5|9625.5|9635.3|9625.3|2
1640173140000|2021-12-22 11:39:00|9636.3|9626.3|9637|9627|9637|9627|9636.3|9626.3|3
1640173160000|2021-12-22 11:39:20|9636.5|9626.5|9635.8|9625.8|9636.5|9626.5|9635.5|9625.5|3
1640173170000|2021-12-22 11:39:30|9635.5|9625.5|9634.5|9624.5|9635.5|9625.5|9634.3|9624.3|5
1640173180000|2021-12-22 11:39:40|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|1
1640173190000|2021-12-22 11:39:50|9635|9625|9636|9626|9636.3|9626.3|9635|9625|6
1640173200000|2021-12-22 11:40:00|9635.5|9625.5|9635.8|9625.8|9636|9626|9635.5|9625.5|3
1640173210000|2021-12-22 11:40:10|9636.5|9626.5|9636.5|9626.5|9636.8|9626.8|9636|9626|4
1640173220000|2021-12-22 11:40:20|9636.3|9626.3|9636.5|9626.5|9636.5|9626.5|9636.3|9626.3|2
1640173230000|2021-12-22 11:40:30|9636.3|9626.3|9637|9627|9637|9627|9636.3|9626.3|4
1640173240000|2021-12-22 11:40:40|9637.3|9627.3|9637|9627|9637.3|9627.3|9636.8|9626.8|4
1640173250000|2021-12-22 11:40:50|9636.8|9626.8|9636.8|9626.8|9637|9627|9636.8|9626.8|3
1640173260000|2021-12-22 11:41:00|9637|9627|9637.5|9627.5|9637.8|9627.8|9637|9627|4
1640173270000|2021-12-22 11:41:10|9637.3|9627.3|9637.5|9627.5|9637.5|9627.5|9637.3|9627.3|2
1640173280000|2021-12-22 11:41:20|9637.8|9627.8|9636.5|9626.5|9637.8|9627.8|9636.5|9626.5|3
1640173290000|2021-12-22 11:41:30|9636.3|9626.3|9637|9627|9637|9627|9636.3|9626.3|4
1640173300000|2021-12-22 11:41:40|9636.5|9626.5|9637|9627|9637|9627|9636.5|9626.5|2
1640173310000|2021-12-22 11:41:50|9637.3|9627.3|9637|9627|9637.5|9627.5|9637|9627|3
1640173320000|2021-12-22 11:42:00|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1640173330000|2021-12-22 11:42:10|9636.5|9626.5|9636.8|9626.8|9636.8|9626.8|9636.5|9626.5|2
1640173340000|2021-12-22 11:42:20|9637|9627|9637|9627|9637|9627|9637|9627|1
1640173350000|2021-12-22 11:42:30|9637.3|9627.3|9638|9628|9638|9628|9637.3|9627.3|3
1640173360000|2021-12-22 11:42:40|9638.3|9628.3|9638.5|9628.5|9638.8|9628.8|9638|9628|5
1640173370000|2021-12-22 11:42:50|9638.8|9628.8|9636.3|9626.3|9638.8|9628.8|9636.3|9626.3|4
1640173380000|2021-12-22 11:43:00|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.5|9626.5|3
1640173420000|2021-12-22 11:43:40|9636.5|9626.5|9634|9624|9636.5|9626.5|9633|9623|5
1640173430000|2021-12-22 11:43:50|9633.8|9623.8|9633.3|9623.3|9634.3|9624.3|9632.5|9622.5|10
1640173440000|2021-12-22 11:44:00|9633.5|9623.5|9635|9625|9635|9625|9633.5|9623.5|4
1640173450000|2021-12-22 11:44:10|9635.5|9625.5|9635.6|9625.6|9635.6|9625.6|9635.5|9625.5|2
1640173460000|2021-12-22 11:44:20|9636.5|9626.5|9634|9624|9636.8|9626.8|9634|9624|4
1640173470000|2021-12-22 11:44:30|9634.5|9624.5|9634.5|9624.5|9634.8|9624.8|9634.5|9624.5|3
1640173480000|2021-12-22 11:44:40|9634.8|9624.8|9634.3|9624.3|9635.8|9625.8|9634.3|9624.3|6
1640173490000|2021-12-22 11:44:50|9634.5|9624.5|9634.8|9624.8|9634.8|9624.8|9634.5|9624.5|2
1640173500000|2021-12-22 11:45:00|9635|9625|9635|9625|9635.5|9625.5|9635|9625|4
1640173510000|2021-12-22 11:45:10|9634.8|9624.8|9635.8|9625.8|9635.8|9625.8|9634.5|9624.5|6
1640173520000|2021-12-22 11:45:20|9635.5|9625.5|9634.8|9624.8|9636|9626|9634.8|9624.8|4
1640173530000|2021-12-22 11:45:30|9635.8|9625.8|9635.5|9625.5|9636|9626|9635.5|9625.5|4
1640173540000|2021-12-22 11:45:40|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1640173550000|2021-12-22 11:45:50|9635.3|9625.3|9636|9626|9636|9626|9635.3|9625.3|2
1640173560000|2021-12-22 11:46:00|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|1
1640173570000|2021-12-22 11:46:10|9635.4|9625.4|9635.8|9625.8|9635.8|9625.8|9635.3|9625.3|4
1640173600000|2021-12-22 11:46:40|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|1
1640173610000|2021-12-22 11:46:50|9635.8|9625.8|9636|9626|9636|9626|9635.8|9625.8|2
1640173620000|2021-12-22 11:47:00|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1640173650000|2021-12-22 11:47:30|9636|9626|9637.5|9627.5|9637.5|9627.5|9636|9626|3
1640173660000|2021-12-22 11:47:40|9637.3|9627.3|9635.5|9625.5|9637.3|9627.3|9635.3|9625.3|5
1640173670000|2021-12-22 11:47:50|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1640173710000|2021-12-22 11:48:30|9636|9626|9635|9625|9636.8|9626.8|9634.8|9624.8|10
1640173720000|2021-12-22 11:48:40|9635.5|9625.5|9634.8|9624.8|9635.5|9625.5|9634.8|9624.8|3
1640173740000|2021-12-22 11:49:00|9634.3|9624.3|9634|9624|9634.3|9624.3|9633.5|9623.5|4
1640173750000|2021-12-22 11:49:10|9633.8|9623.8|9634|9624|9634|9624|9633.8|9623.8|2
1640173760000|2021-12-22 11:49:20|9634.3|9624.3|9635.5|9625.5|9635.5|9625.5|9634|9624|4
1640173770000|2021-12-22 11:49:30|9635.3|9625.3|9634|9624|9635.3|9625.3|9634|9624|4
1640173780000|2021-12-22 11:49:40|9634.3|9624.3|9634.5|9624.5|9634.5|9624.5|9634.3|9624.3|2
1640173790000|2021-12-22 11:49:50|9634.8|9624.8|9634.8|9624.8|9635|9625|9634.8|9624.8|3
1640173800000|2021-12-22 11:50:00|9635|9625|9635.3|9625.3|9635.3|9625.3|9635|9625|2
1640173810000|2021-12-22 11:50:10|9635|9625|9633.3|9623.3|9635|9625|9633.3|9623.3|4
1640173820000|2021-12-22 11:50:20|9633|9623|9632.5|9622.5|9633|9623|9632.5|9622.5|2
1640173830000|2021-12-22 11:50:30|9632.8|9622.8|9634.5|9624.5|9634.5|9624.5|9632.8|9622.8|6
1640173840000|2021-12-22 11:50:40|9635|9625|9634.3|9624.3|9635|9625|9634.3|9624.3|4
1640173850000|2021-12-22 11:50:50|9634.5|9624.5|9633|9623|9634.5|9624.5|9633|9623|3
1640173860000|2021-12-22 11:51:00|9632.5|9622.5|9633|9623|9633.5|9623.5|9632.5|9622.5|5
1640173870000|2021-12-22 11:51:10|9632.8|9622.8|9631.5|9621.5|9632.8|9622.8|9630.5|9620.5|8
1640173880000|2021-12-22 11:51:20|9632|9622|9631.8|9621.8|9632|9622|9631.8|9621.8|2
1640173890000|2021-12-22 11:51:30|9631.5|9621.5|9631.8|9621.8|9632|9622|9631.5|9621.5|4
1640173900000|2021-12-22 11:51:40|9632.3|9622.3|9631.5|9621.5|9632.3|9622.3|9631.5|9621.5|3
1640173920000|2021-12-22 11:52:00|9631.8|9621.8|9633.8|9623.8|9633.8|9623.8|9631.8|9621.8|5
1640173930000|2021-12-22 11:52:10|9634|9624|9633.5|9623.5|9634|9624|9633.5|9623.5|3
1640173940000|2021-12-22 11:52:20|9633.3|9623.3|9633.5|9623.5|9633.5|9623.5|9633.3|9623.3|2
1640173950000|2021-12-22 11:52:30|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|1
1640173960000|2021-12-22 11:52:40|9634|9624|9634|9624|9634|9624|9634|9624|1
1640173970000|2021-12-22 11:52:50|9634.3|9624.3|9634|9624|9636.5|9626.5|9634|9624|7
1640173980000|2021-12-22 11:53:00|9634.3|9624.3|9634.8|9624.8|9634.8|9624.8|9634.3|9624.3|6
1640173990000|2021-12-22 11:53:10|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9634.3|9624.3|3
1640174000000|2021-12-22 11:53:20|9634.3|9624.3|9634.3|9624.3|9634.8|9624.8|9634|9624|5
1640174020000|2021-12-22 11:53:40|9634.5|9624.5|9636.8|9626.8|9636.8|9626.8|9634.5|9624.5|10
1640174030000|2021-12-22 11:53:50|9637.3|9627.3|9634.8|9624.8|9637.3|9627.3|9634.8|9624.8|4
1640174040000|2021-12-22 11:54:00|9635|9625|9632.3|9622.3|9636|9626|9632.3|9622.3|6
1640174050000|2021-12-22 11:54:10|9632.5|9622.5|9632.5|9622.5|9633.8|9623.8|9632.5|9622.5|4
1640174070000|2021-12-22 11:54:30|9632.3|9622.3|9631.8|9621.8|9632.3|9622.3|9631.8|9621.8|3
1640174080000|2021-12-22 11:54:40|9632.3|9622.3|9632.5|9622.5|9632.5|9622.5|9632.3|9622.3|2
1640174090000|2021-12-22 11:54:50|9633.3|9623.3|9633.8|9623.8|9634.3|9624.3|9633|9623|7
1640174100000|2021-12-22 11:55:00|9632.8|9622.8|9634|9624|9634.3|9624.3|9632.8|9622.8|7
1640174110000|2021-12-22 11:55:10|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|1
1640174130000|2021-12-22 11:55:30|9634|9624|9633.8|9623.8|9634.3|9624.3|9633.8|9623.8|7
1640174140000|2021-12-22 11:55:40|9634|9624|9634.3|9624.3|9634.3|9624.3|9633.8|9623.8|8
1640174150000|2021-12-22 11:55:50|9634.5|9624.5|9634.3|9624.3|9634.5|9624.5|9634.3|9624.3|2
1640174160000|2021-12-22 11:56:00|9634|9624|9634.8|9624.8|9634.8|9624.8|9634|9624|6
1640174170000|2021-12-22 11:56:10|9634.5|9624.5|9632.3|9622.3|9634.5|9624.5|9632.3|9622.3|5
1640174180000|2021-12-22 11:56:20|9632.5|9622.5|9632.5|9622.5|9632.5|9622.5|9632.5|9622.5|1
1640174190000|2021-12-22 11:56:30|9632.8|9622.8|9634|9624|9634|9624|9632.3|9622.3|8
1640174210000|2021-12-22 11:56:50|9634.3|9624.3|9634.3|9624.3|9634.5|9624.5|9634.3|9624.3|5
1640174220000|2021-12-22 11:57:00|9634.5|9624.5|9637|9627|9637|9627|9634.5|9624.5|10
1640174230000|2021-12-22 11:57:10|9637.3|9627.3|9637.5|9627.5|9637.5|9627.5|9637.3|9627.3|2
1640174240000|2021-12-22 11:57:20|9638.3|9628.3|9638.5|9628.5|9638.5|9628.5|9638|9628|3
1640174250000|2021-12-22 11:57:30|9637.5|9627.5|9635.5|9625.5|9637.5|9627.5|9635.5|9625.5|5
1640174260000|2021-12-22 11:57:40|9636|9626|9635.8|9625.8|9636|9626|9635.3|9625.3|4
1640174270000|2021-12-22 11:57:50|9636.8|9626.8|9636.5|9626.5|9636.8|9626.8|9635.8|9625.8|7
1640174280000|2021-12-22 11:58:00|9636.8|9626.8|9637.5|9627.5|9637.5|9627.5|9636.8|9626.8|2
1640174290000|2021-12-22 11:58:10|9636.8|9626.8|9635.5|9625.5|9636.8|9626.8|9635.5|9625.5|4
1640174300000|2021-12-22 11:58:20|9635.3|9625.3|9634.8|9624.8|9635.8|9625.8|9634.8|9624.8|5
1640174310000|2021-12-22 11:58:30|9635|9625|9632.8|9622.8|9635|9625|9632.8|9622.8|4
1640174330000|2021-12-22 11:58:50|9633|9623|9633|9623|9634|9624|9632.8|9622.8|11
1640174340000|2021-12-22 11:59:00|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|1
1640174350000|2021-12-22 11:59:10|9633|9623|9634.8|9624.8|9634.8|9624.8|9633|9623|5
1640174360000|2021-12-22 11:59:20|9635|9625|9636|9626|9636|9626|9635|9625|5
1640174370000|2021-12-22 11:59:30|9636.3|9626.3|9637.8|9627.8|9638.3|9628.3|9636.3|9626.3|6
1640174380000|2021-12-22 11:59:40|9637.5|9627.5|9637.4|9627.4|9637.5|9627.5|9637.3|9627.3|3
1640174390000|2021-12-22 11:59:50|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637|9627|3
1640174400000|2021-12-22 12:00:00|9637|9627|9636.8|9626.8|9637|9627|9636.5|9626.5|4
1640174410000|2021-12-22 12:00:10|9637|9627|9637.5|9627.5|9637.5|9627.5|9637|9627|3
1640174420000|2021-12-22 12:00:20|9638|9628|9635.8|9625.8|9638.3|9628.3|9635.8|9625.8|4
1640174430000|2021-12-22 12:00:30|9636|9626|9632.5|9622.5|9636|9626|9632.5|9622.5|6
1640174440000|2021-12-22 12:00:40|9632.3|9622.3|9634.3|9624.3|9636.3|9626.3|9632.3|9622.3|10
1640174450000|2021-12-22 12:00:50|9634.5|9624.5|9634.8|9624.8|9635|9625|9634.5|9624.5|4
1640174460000|2021-12-22 12:01:00|9635|9625|9635|9625|9635.3|9625.3|9635|9625|3
1640174470000|2021-12-22 12:01:10|9635.3|9625.3|9635.5|9625.5|9637|9627|9635.3|9625.3|8
1640174480000|2021-12-22 12:01:20|9635.8|9625.8|9637|9627|9637|9627|9635.8|9625.8|4
1640174490000|2021-12-22 12:01:30|9637.3|9627.3|9639|9629|9639|9629|9637.3|9627.3|7
1640174500000|2021-12-22 12:01:40|9637.5|9627.5|9636.8|9626.8|9638.8|9628.8|9636.5|9626.5|9
1640174510000|2021-12-22 12:01:50|9636.5|9626.5|9636|9626|9636.5|9626.5|9636|9626|2
1640174520000|2021-12-22 12:02:00|9635.8|9625.8|9635.5|9625.5|9636|9626|9635.5|9625.5|3
1640174530000|2021-12-22 12:02:10|9635.8|9625.8|9633.5|9623.5|9635.8|9625.8|9633.5|9623.5|8
1640174540000|2021-12-22 12:02:20|9633.8|9623.8|9634|9624|9634.3|9624.3|9633.5|9623.5|4
1640174550000|2021-12-22 12:02:30|9634.3|9624.3|9634.8|9624.8|9634.8|9624.8|9634.3|9624.3|2
1640174560000|2021-12-22 12:02:40|9635|9625|9635|9625|9636|9626|9635|9625|9
1640174570000|2021-12-22 12:02:50|9635.3|9625.3|9635.5|9625.5|9635.5|9625.5|9635.3|9625.3|2
1640174580000|2021-12-22 12:03:00|9635|9625|9634.3|9624.3|9635|9625|9634|9624|9
1640174590000|2021-12-22 12:03:10|9634|9624|9633.8|9623.8|9634|9624|9633.8|9623.8|2
1640174600000|2021-12-22 12:03:20|9634.3|9624.3|9634|9624|9634.8|9624.8|9634|9624|9
1640174610000|2021-12-22 12:03:30|9635|9625|9633|9623|9635|9625|9633|9623|3
1640174620000|2021-12-22 12:03:40|9633.3|9623.3|9633|9623|9634|9624|9632.5|9622.5|7
1640174630000|2021-12-22 12:03:50|9633.3|9623.3|9633.3|9623.3|9633.5|9623.5|9633.3|9623.3|3
1640174640000|2021-12-22 12:04:00|9633.5|9623.5|9633.3|9623.3|9633.5|9623.5|9633.3|9623.3|2
1640174650000|2021-12-22 12:04:10|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|9633.3|9623.3|3
1640174660000|2021-12-22 12:04:20|9634|9624|9633.5|9623.5|9634|9624|9633.5|9623.5|3
1640174670000|2021-12-22 12:04:30|9633.3|9623.3|9632.5|9622.5|9633.3|9623.3|9632.5|9622.5|5
1640174680000|2021-12-22 12:04:40|9632.8|9622.8|9633|9623|9633|9623|9632.8|9622.8|2
1640174690000|2021-12-22 12:04:50|9633.3|9623.3|9633|9623|9633.3|9623.3|9633|9623|2
1640174700000|2021-12-22 12:05:00|9633.3|9623.3|9633.5|9623.5|9633.5|9623.5|9633|9623|5
1640174710000|2021-12-22 12:05:10|9633.8|9623.8|9635.3|9625.3|9635.8|9625.8|9633.5|9623.5|8
1640174720000|2021-12-22 12:05:20|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|1
1640174740000|2021-12-22 12:05:40|9635|9625|9634.5|9624.5|9635|9625|9634.3|9624.3|3
1640174750000|2021-12-22 12:05:50|9634.8|9624.8|9636.3|9626.3|9636.3|9626.3|9634.8|9624.8|3
1640174760000|2021-12-22 12:06:00|9636.5|9626.5|9637|9627|9637|9627|9636.5|9626.5|2
1640174770000|2021-12-22 12:06:10|9637.3|9627.3|9635.8|9625.8|9637.5|9627.5|9635.8|9625.8|5
1640174780000|2021-12-22 12:06:20|9636|9626|9636|9626|9636.3|9626.3|9636|9626|3
1640174790000|2021-12-22 12:06:30|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|1
1640174800000|2021-12-22 12:06:40|9635|9625|9634.3|9624.3|9635|9625|9634.3|9624.3|3
1640174810000|2021-12-22 12:06:50|9634.5|9624.5|9633.5|9623.5|9634.5|9624.5|9632.5|9622.5|5
1640174820000|2021-12-22 12:07:00|9633.8|9623.8|9634.5|9624.5|9634.8|9624.8|9633.8|9623.8|6
1640174830000|2021-12-22 12:07:10|9634|9624|9634|9624|9634.5|9624.5|9634|9624|4
1640174840000|2021-12-22 12:07:20|9634.5|9624.5|9633.3|9623.3|9634.5|9624.5|9633.3|9623.3|4
1640174870000|2021-12-22 12:07:50|9633.5|9623.5|9634|9624|9634|9624|9633.5|9623.5|2
1640174880000|2021-12-22 12:08:00|9634.3|9624.3|9634|9624|9634.3|9624.3|9633.8|9623.8|4
1640174890000|2021-12-22 12:08:10|9633.8|9623.8|9632.5|9622.5|9633.8|9623.8|9632|9622|6
1640174900000|2021-12-22 12:08:20|9632.3|9622.3|9632.5|9622.5|9632.8|9622.8|9631.8|9621.8|6
1640174920000|2021-12-22 12:08:40|9632.3|9622.3|9632.5|9622.5|9632.5|9622.5|9632.3|9622.3|4
1640174930000|2021-12-22 12:08:50|9632.3|9622.3|9632|9622|9632.3|9622.3|9632|9622|2
1640174940000|2021-12-22 12:09:00|9631.8|9621.8|9632.5|9622.5|9632.5|9622.5|9631.8|9621.8|5
1640174950000|2021-12-22 12:09:10|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|1
1640174970000|2021-12-22 12:09:30|9633.5|9623.5|9633|9623|9633.5|9623.5|9633|9623|3
1640174980000|2021-12-22 12:09:40|9632.8|9622.8|9632|9622|9632.8|9622.8|9632|9622|4
1640175000000|2021-12-22 12:10:00|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|1
1640175010000|2021-12-22 12:10:10|9632.5|9622.5|9632.5|9622.5|9632.5|9622.5|9632.5|9622.5|1
1640175020000|2021-12-22 12:10:20|9633.3|9623.3|9635.8|9625.8|9635.8|9625.8|9633.3|9623.3|8
1640175030000|2021-12-22 12:10:30|9636|9626|9636|9626|9636|9626|9636|9626|1
1640175040000|2021-12-22 12:10:40|9636.3|9626.3|9636.8|9626.8|9636.8|9626.8|9636.3|9626.3|2
1640175050000|2021-12-22 12:10:50|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1640175060000|2021-12-22 12:11:00|9635.5|9625.5|9636.3|9626.3|9636.8|9626.8|9635.5|9625.5|4
1640175070000|2021-12-22 12:11:10|9636|9626|9636.8|9626.8|9636.8|9626.8|9636|9626|2
1640175090000|2021-12-22 12:11:30|9637|9627|9637|9627|9637|9627|9637|9627|1
1640175100000|2021-12-22 12:11:40|9636|9626|9633.5|9623.5|9636|9626|9633.5|9623.5|2
1640175110000|2021-12-22 12:11:50|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|9633|9623|3
1640175120000|2021-12-22 12:12:00|9633.8|9623.8|9633.5|9623.5|9633.8|9623.8|9633.5|9623.5|2
1640175130000|2021-12-22 12:12:10|9633.8|9623.8|9631.3|9621.3|9633.8|9623.8|9631.3|9621.3|5
1640175140000|2021-12-22 12:12:20|9631|9621|9631.5|9621.5|9631.5|9621.5|9631|9621|3
1640175150000|2021-12-22 12:12:30|9631.8|9621.8|9631.8|9621.8|9632|9622|9631.5|9621.5|4
1640175160000|2021-12-22 12:12:40|9631.5|9621.5|9631.5|9621.5|9631.8|9621.8|9631.5|9621.5|3
1640175170000|2021-12-22 12:12:50|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|1
1640175180000|2021-12-22 12:13:00|9632|9622|9631.3|9621.3|9632|9622|9631.3|9621.3|6
1640175200000|2021-12-22 12:13:20|9631|9621|9626.5|9616.5|9631|9621|9626.5|9616.5|5
1640175210000|2021-12-22 12:13:30|9627.5|9617.5|9627.8|9617.8|9628|9618|9627.5|9617.5|3
1640175220000|2021-12-22 12:13:40|9628|9618|9628|9618|9628.3|9618.3|9627.8|9617.8|6
1640175230000|2021-12-22 12:13:50|9628.3|9618.3|9627.8|9617.8|9628.3|9618.3|9627.8|9617.8|9
1640175240000|2021-12-22 12:14:00|9628|9618|9627.3|9617.3|9628.5|9618.5|9626.5|9616.5|8
1640175250000|2021-12-22 12:14:10|9627.5|9617.5|9628|9618|9628|9618|9627.3|9617.3|6
1640175260000|2021-12-22 12:14:20|9627.8|9617.8|9627.5|9617.5|9628|9618|9627.5|9617.5|3
1640175270000|2021-12-22 12:14:30|9626.3|9616.3|9626|9616|9626.3|9616.3|9626|9616|2
1640175280000|2021-12-22 12:14:40|9626.3|9616.3|9625.8|9615.8|9626.3|9616.3|9625.8|9615.8|3
1640175290000|2021-12-22 12:14:50|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|9624.3|9614.3|4
1640175300000|2021-12-22 12:15:00|9623.5|9613.5|9624.3|9614.3|9624.3|9614.3|9623.5|9613.5|5
1640175310000|2021-12-22 12:15:10|9624.5|9614.5|9623.3|9613.3|9624.5|9614.5|9622|9612|11
1640175320000|2021-12-22 12:15:20|9623.5|9613.5|9623.8|9613.8|9624|9614|9623.5|9613.5|5
1640175330000|2021-12-22 12:15:30|9624.3|9614.3|9624.5|9614.5|9624.5|9614.5|9624.3|9614.3|6
1640175340000|2021-12-22 12:15:40|9624.3|9614.3|9624.3|9614.3|9624.5|9614.5|9624.3|9614.3|3
1640175350000|2021-12-22 12:15:50|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|9624|9614|8
1640175360000|2021-12-22 12:16:00|9624|9614|9624.3|9614.3|9624.3|9614.3|9624|9614|2
1640175370000|2021-12-22 12:16:10|9621.5|9611.5|9621.8|9611.8|9622|9612|9621.5|9611.5|4
1640175380000|2021-12-22 12:16:20|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621|9611|3
1640175410000|2021-12-22 12:16:50|9621.5|9611.5|9621|9611|9621.5|9611.5|9620.3|9610.3|5
1640175420000|2021-12-22 12:17:00|9621.3|9611.3|9620.8|9610.8|9622|9612|9620.8|9610.8|4
1640175430000|2021-12-22 12:17:10|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1640175450000|2021-12-22 12:17:30|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|1
1640175460000|2021-12-22 12:17:40|9621.3|9611.3|9623.5|9613.5|9623.5|9613.5|9621.3|9611.3|4
1640175470000|2021-12-22 12:17:50|9623.8|9613.8|9624|9614|9624|9614|9623.8|9613.8|2
1640175480000|2021-12-22 12:18:00|9623.8|9613.8|9624.3|9614.3|9624.3|9614.3|9623.8|9613.8|3
1640175490000|2021-12-22 12:18:10|9624.5|9614.5|9623.8|9613.8|9624.5|9614.5|9623.8|9613.8|8
1640175500000|2021-12-22 12:18:20|9623.3|9613.3|9622.5|9612.5|9623.3|9613.3|9622.5|9612.5|2
1640175540000|2021-12-22 12:19:00|9622.8|9612.8|9622.5|9612.5|9622.8|9612.8|9622.3|9612.3|4
1640175550000|2021-12-22 12:19:10|9621.8|9611.8|9622.3|9612.3|9622.5|9612.5|9621.8|9611.8|3
1640175560000|2021-12-22 12:19:20|9622|9612|9621.5|9611.5|9622|9612|9621.5|9611.5|6
1640175570000|2021-12-22 12:19:30|9621.8|9611.8|9622.3|9612.3|9622.3|9612.3|9621.5|9611.5|7
1640175580000|2021-12-22 12:19:40|9622.5|9612.5|9622.3|9612.3|9622.5|9612.5|9621.8|9611.8|4
1640175600000|2021-12-22 12:20:00|9622.5|9612.5|9622|9612|9622.8|9612.8|9621.8|9611.8|7
1640175610000|2021-12-22 12:20:10|9621.8|9611.8|9622.3|9612.3|9622.3|9612.3|9621|9611|5
1640175620000|2021-12-22 12:20:20|9621.8|9611.8|9622|9612|9622|9612|9621.8|9611.8|2
1640175630000|2021-12-22 12:20:30|9621.8|9611.8|9620.8|9610.8|9621.8|9611.8|9620|9610|6
1640175640000|2021-12-22 12:20:40|9620.5|9610.5|9619|9609|9621|9611|9619|9609|6
1640175650000|2021-12-22 12:20:50|9618.8|9608.8|9618.5|9608.5|9619.3|9609.3|9618.5|9608.5|5
1640175660000|2021-12-22 12:21:00|9619.3|9609.3|9620|9610|9620|9610|9619.3|9609.3|3
1640175670000|2021-12-22 12:21:10|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|1
1640175680000|2021-12-22 12:21:20|9620.8|9610.8|9622|9612|9622|9612|9620.8|9610.8|3
1640175700000|2021-12-22 12:21:40|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1640175710000|2021-12-22 12:21:50|9622.5|9612.5|9623.8|9613.8|9623.8|9613.8|9622.5|9612.5|6
1640175720000|2021-12-22 12:22:00|9624.3|9614.3|9623.5|9613.5|9624.3|9614.3|9622.8|9612.8|7
1640175730000|2021-12-22 12:22:10|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623|9613|4
1640175740000|2021-12-22 12:22:20|9623.5|9613.5|9623|9613|9623.5|9613.5|9623|9613|10
1640175750000|2021-12-22 12:22:30|9622.8|9612.8|9623.3|9613.3|9623.5|9613.5|9622.8|9612.8|7
1640175760000|2021-12-22 12:22:40|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|1
1640175770000|2021-12-22 12:22:50|9623.3|9613.3|9623|9613|9623.3|9613.3|9622.3|9612.3|5
1640175780000|2021-12-22 12:23:00|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1640175790000|2021-12-22 12:23:10|9623.8|9613.8|9624.3|9614.3|9624.3|9614.3|9623.8|9613.8|2
1640175800000|2021-12-22 12:23:20|9623.8|9613.8|9622.5|9612.5|9623.8|9613.8|9622.5|9612.5|2
1640175810000|2021-12-22 12:23:30|9622.3|9612.3|9621|9611|9622.3|9612.3|9621|9611|3
1640175820000|2021-12-22 12:23:40|9621.3|9611.3|9621|9611|9621.3|9611.3|9621|9611|2
1640175840000|2021-12-22 12:24:00|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9620.8|9610.8|5
1640175850000|2021-12-22 12:24:10|9621|9611|9621.3|9611.3|9621.3|9611.3|9621|9611|2
1640175860000|2021-12-22 12:24:20|9621|9611|9621.3|9611.3|9621.3|9611.3|9621|9611|2
1640175880000|2021-12-22 12:24:40|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1640175900000|2021-12-22 12:25:00|9621.3|9611.3|9623|9613|9623|9613|9620.8|9610.8|8
1640175910000|2021-12-22 12:25:10|9623.3|9613.3|9622.8|9612.8|9623.5|9613.5|9622.8|9612.8|5
1640175920000|2021-12-22 12:25:20|9623|9613|9623|9613|9623|9613|9623|9613|1
1640175930000|2021-12-22 12:25:30|9623.3|9613.3|9623.5|9613.5|9623.8|9613.8|9623.3|9613.3|3
1640175950000|2021-12-22 12:25:50|9623.8|9613.8|9624|9614|9624|9614|9623.8|9613.8|2
1640175960000|2021-12-22 12:26:00|9624.3|9614.3|9624.3|9614.3|9624.5|9614.5|9624|9614|5
1640175970000|2021-12-22 12:26:10|9624|9614|9624.5|9614.5|9627.5|9617.5|9624|9614|11
1640175980000|2021-12-22 12:26:20|9624.8|9614.8|9624.8|9614.8|9625.8|9615.8|9624.8|9614.8|8
1640175990000|2021-12-22 12:26:30|9624.5|9614.5|9624|9614|9624.8|9614.8|9623.8|9613.8|8
1640176000000|2021-12-22 12:26:40|9624.3|9614.3|9624|9614|9624.3|9614.3|9624|9614|2
1640176010000|2021-12-22 12:26:50|9623.8|9613.8|9624|9614|9624.3|9614.3|9623.8|9613.8|4
1640176030000|2021-12-22 12:27:10|9623.8|9613.8|9624.3|9614.3|9624.3|9614.3|9623.5|9613.5|7
1640176040000|2021-12-22 12:27:20|9624|9614|9624|9614|9624|9614|9623.5|9613.5|4
1640176050000|2021-12-22 12:27:30|9622.8|9612.8|9621.8|9611.8|9622.8|9612.8|9621.5|9611.5|4
1640176060000|2021-12-22 12:27:40|9621.5|9611.5|9620.8|9610.8|9621.5|9611.5|9620.8|9610.8|2
1640176070000|2021-12-22 12:27:50|9619.5|9609.5|9614.4|9604.4|9619.5|9609.5|9614.4|9604.4|13
1640176080000|2021-12-22 12:28:00|9613.3|9603.3|9617.5|9607.5|9617.5|9607.5|9613.3|9603.3|14
1640176090000|2021-12-22 12:28:10|9616.5|9606.5|9614.3|9604.3|9617.5|9607.5|9614|9604|16
1640176100000|2021-12-22 12:28:20|9614.8|9604.8|9615|9605|9615.5|9605.5|9614.5|9604.5|12
1640176110000|2021-12-22 12:28:30|9615.3|9605.3|9615.3|9605.3|9615.8|9605.8|9615|9605|6
1640176120000|2021-12-22 12:28:40|9616|9606|9615|9605|9616|9606|9614.8|9604.8|11
1640176130000|2021-12-22 12:28:50|9614.8|9604.8|9613.8|9603.8|9614.8|9604.8|9613.5|9603.5|7
1640176140000|2021-12-22 12:29:00|9614|9604|9614.8|9604.8|9615|9605|9614|9604|10
1640176150000|2021-12-22 12:29:10|9614.5|9604.5|9614.8|9604.8|9614.8|9604.8|9614.5|9604.5|2
1640176160000|2021-12-22 12:29:20|9615|9605|9613.3|9603.3|9616|9606|9613.1|9603.1|11
1640176170000|2021-12-22 12:29:30|9613.1|9603.1|9613|9603|9613.1|9603.1|9612.9|9602.9|3
1640176180000|2021-12-22 12:29:40|9612.8|9602.8|9613.3|9603.3|9613.3|9603.3|9612.8|9602.8|8
1640176190000|2021-12-22 12:29:50|9613|9603|9613.3|9603.3|9613.3|9603.3|9613|9603|2
1640176200000|2021-12-22 12:30:00|9613|9603|9614.8|9604.8|9614.8|9604.8|9613|9603|8
1640176210000|2021-12-22 12:30:10|9614.5|9604.5|9616.5|9606.5|9616.5|9606.5|9614.3|9604.3|5
1640176220000|2021-12-22 12:30:20|9616.8|9606.8|9617.3|9607.3|9617.8|9607.8|9616.8|9606.8|6
1640176230000|2021-12-22 12:30:30|9617.5|9607.5|9617|9607|9617.5|9607.5|9617|9607|5
1640176240000|2021-12-22 12:30:40|9616.8|9606.8|9615.3|9605.3|9616.8|9606.8|9615.3|9605.3|6
1640176250000|2021-12-22 12:30:50|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|1
1640176260000|2021-12-22 12:31:00|9616|9606|9618.8|9608.8|9622.3|9612.3|9616|9606|19
1640176270000|2021-12-22 12:31:10|9619|9609|9618.8|9608.8|9619.3|9609.3|9618.3|9608.3|11
1640176280000|2021-12-22 12:31:20|9619.3|9609.3|9619.3|9609.3|9619.8|9609.8|9619|9609|6
1640176290000|2021-12-22 12:31:30|9619|9609|9619.3|9609.3|9619.5|9609.5|9619|9609|5
1640176300000|2021-12-22 12:31:40|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619|9609|4
1640176310000|2021-12-22 12:31:50|9619.5|9609.5|9619.8|9609.8|9620.3|9610.3|9619.5|9609.5|3
1640176320000|2021-12-22 12:32:00|9620.3|9610.3|9622.3|9612.3|9624|9614|9620.3|9610.3|15
1640176330000|2021-12-22 12:32:10|9622.8|9612.8|9620.8|9610.8|9623|9613|9620.5|9610.5|10
1640176340000|2021-12-22 12:32:20|9620.5|9610.5|9620.8|9610.8|9620.8|9610.8|9620.5|9610.5|2
1640176360000|2021-12-22 12:32:40|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|4
1640176370000|2021-12-22 12:32:50|9621.3|9611.3|9621.3|9611.3|9621.8|9611.8|9621.3|9611.3|3
1640176380000|2021-12-22 12:33:00|9621.5|9611.5|9621.8|9611.8|9621.8|9611.8|9621|9611|4
1640176390000|2021-12-22 12:33:10|9622|9612|9619.9|9609.9|9623.5|9613.5|9619.9|9609.9|8
1640176400000|2021-12-22 12:33:20|9619.8|9609.8|9621|9611|9621|9611|9619.3|9609.3|7
1640176410000|2021-12-22 12:33:30|9621.8|9611.8|9622.8|9612.8|9622.8|9612.8|9621.8|9611.8|4
1640176420000|2021-12-22 12:33:40|9622.3|9612.3|9620.8|9610.8|9622.3|9612.3|9620.8|9610.8|5
1640176430000|2021-12-22 12:33:50|9620.5|9610.5|9621.3|9611.3|9621.3|9611.3|9620.5|9610.5|5
1640176440000|2021-12-22 12:34:00|9621|9611|9621.5|9611.5|9622.8|9612.8|9621|9611|8
1640176450000|2021-12-22 12:34:10|9621.3|9611.3|9619.8|9609.8|9621.3|9611.3|9619|9609|10
1640176460000|2021-12-22 12:34:20|9620.3|9610.3|9619.5|9609.5|9620.3|9610.3|9619.3|9609.3|4
1640176470000|2021-12-22 12:34:30|9619.8|9609.8|9619.8|9609.8|9620|9610|9619.5|9609.5|5
1640176480000|2021-12-22 12:34:40|9619.5|9609.5|9618|9608|9620.8|9610.8|9618|9608|9
1640176490000|2021-12-22 12:34:50|9619.3|9609.3|9618.8|9608.8|9619.3|9609.3|9618.5|9608.5|4
1640176500000|2021-12-22 12:35:00|9619|9609|9621.8|9611.8|9623.8|9613.8|9619|9609|12
1640176510000|2021-12-22 12:35:10|9622.8|9612.8|9620.5|9610.5|9623.8|9613.8|9620.5|9610.5|8
1640176520000|2021-12-22 12:35:20|9620.8|9610.8|9620.5|9610.5|9621|9611|9620|9610|10
1640176530000|2021-12-22 12:35:30|9620|9610|9620.5|9610.5|9620.5|9610.5|9620|9610|3
1640176540000|2021-12-22 12:35:40|9620.3|9610.3|9620.3|9610.3|9620.8|9610.8|9620|9610|7
1640176550000|2021-12-22 12:35:50|9620|9610|9620.5|9610.5|9620.5|9610.5|9620|9610|3
1640176560000|2021-12-22 12:36:00|9619.8|9609.8|9621.3|9611.3|9621.3|9611.3|9619.8|9609.8|4
1640176570000|2021-12-22 12:36:10|9622.3|9612.3|9620.8|9610.8|9622.5|9612.5|9620.8|9610.8|6
1640176580000|2021-12-22 12:36:20|9620.5|9610.5|9620|9610|9620.5|9610.5|9619.3|9609.3|4
1640176590000|2021-12-22 12:36:30|9619.8|9609.8|9619.8|9609.8|9620|9610|9619.5|9609.5|5
1640176600000|2021-12-22 12:36:40|9619.5|9609.5|9619.3|9609.3|9620|9610|9619.3|9609.3|4
1640176610000|2021-12-22 12:36:50|9619.5|9609.5|9618.8|9608.8|9619.5|9609.5|9618.8|9608.8|3
1640176620000|2021-12-22 12:37:00|9618|9608|9618.3|9608.3|9618.8|9608.8|9618|9608|4
1640176630000|2021-12-22 12:37:10|9618|9608|9618.3|9608.3|9618.3|9608.3|9618|9608|2
1640176640000|2021-12-22 12:37:20|9617.8|9607.8|9616.3|9606.3|9617.8|9607.8|9616.3|9606.3|6
1640176650000|2021-12-22 12:37:30|9616|9606|9614.5|9604.5|9616.3|9606.3|9614.3|9604.3|6
1640176660000|2021-12-22 12:37:40|9614.8|9604.8|9614.5|9604.5|9614.8|9604.8|9614.5|9604.5|4
1640176670000|2021-12-22 12:37:50|9615.5|9605.5|9618|9608|9618|9608|9613.8|9603.8|13
1640176680000|2021-12-22 12:38:00|9618.3|9608.3|9617.3|9607.3|9618.3|9608.3|9617|9607|4
1640176690000|2021-12-22 12:38:10|9617.5|9607.5|9617.8|9607.8|9617.8|9607.8|9617.5|9607.5|2
1640176700000|2021-12-22 12:38:20|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9616.8|9606.8|3
1640176710000|2021-12-22 12:38:30|9617|9607|9617|9607|9617|9607|9617|9607|1
1640176720000|2021-12-22 12:38:40|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|1
1640176730000|2021-12-22 12:38:50|9616.5|9606.5|9616.8|9606.8|9617|9607|9616.5|9606.5|3
1640176740000|2021-12-22 12:39:00|9617|9607|9615.5|9605.5|9617.3|9607.3|9615.5|9605.5|4
1640176750000|2021-12-22 12:39:10|9615.8|9605.8|9616.5|9606.5|9616.8|9606.8|9615.8|9605.8|9
1640176760000|2021-12-22 12:39:20|9616.8|9606.8|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|2
1640176770000|2021-12-22 12:39:30|9616.8|9606.8|9617.3|9607.3|9617.3|9607.3|9616.8|9606.8|3
1640176780000|2021-12-22 12:39:40|9617|9607|9617|9607|9617|9607|9617|9607|1
1640176800000|2021-12-22 12:40:00|9617.3|9607.3|9617.8|9607.8|9617.8|9607.8|9617.3|9607.3|3
1640176810000|2021-12-22 12:40:10|9617|9607|9617.8|9607.8|9617.8|9607.8|9617|9607|4
1640176820000|2021-12-22 12:40:20|9618.5|9608.5|9619|9609|9619|9609|9618.5|9608.5|3
1640176830000|2021-12-22 12:40:30|9618.5|9608.5|9618.5|9608.5|9618.8|9608.8|9618.5|9608.5|3
1640176850000|2021-12-22 12:40:50|9618.3|9608.3|9618.5|9608.5|9618.5|9608.5|9618.3|9608.3|2
1640176880000|2021-12-22 12:41:20|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1640176890000|2021-12-22 12:41:30|9618.3|9608.3|9618.8|9608.8|9618.8|9608.8|9618.3|9608.3|2
1640176900000|2021-12-22 12:41:40|9619|9609|9618.8|9608.8|9619|9609|9617.8|9607.8|5
1640176910000|2021-12-22 12:41:50|9617.5|9607.5|9617|9607|9617.5|9607.5|9616.5|9606.5|11
1640176920000|2021-12-22 12:42:00|9617.3|9607.3|9618|9608|9618|9608|9617.3|9607.3|3
1640176930000|2021-12-22 12:42:10|9618.3|9608.3|9618.3|9608.3|9618.5|9608.5|9618.3|9608.3|3
1640176940000|2021-12-22 12:42:20|9618|9608|9617.8|9607.8|9618|9608|9617.5|9607.5|6
1640176950000|2021-12-22 12:42:30|9618|9608|9618.3|9608.3|9618.3|9608.3|9618|9608|2
1640176960000|2021-12-22 12:42:40|9618|9608|9618.3|9608.3|9618.3|9608.3|9618|9608|2
1640176970000|2021-12-22 12:42:50|9618.5|9608.5|9618.8|9608.8|9618.8|9608.8|9618.5|9608.5|2
1640176980000|2021-12-22 12:43:00|9619.3|9609.3|9620.8|9610.8|9620.8|9610.8|9619.3|9609.3|5
1640176990000|2021-12-22 12:43:10|9620.5|9610.5|9623.3|9613.3|9623.5|9613.5|9620.5|9610.5|11
1640177000000|2021-12-22 12:43:20|9623|9613|9622.8|9612.8|9623.3|9613.3|9622.8|9612.8|6
1640177010000|2021-12-22 12:43:30|9621.8|9611.8|9622|9612|9622|9612|9621.8|9611.8|2
1640177020000|2021-12-22 12:43:40|9621.8|9611.8|9621|9611|9621.8|9611.8|9620.8|9610.8|4
1640177030000|2021-12-22 12:43:50|9620.8|9610.8|9620.8|9610.8|9621|9611|9620.8|9610.8|3
1640177040000|2021-12-22 12:44:00|9620.5|9610.5|9620.8|9610.8|9620.8|9610.8|9620.5|9610.5|2
1640177050000|2021-12-22 12:44:10|9621|9611|9621.3|9611.3|9621.3|9611.3|9621|9611|4
1640177060000|2021-12-22 12:44:20|9620.8|9610.8|9621.3|9611.3|9621.3|9611.3|9620.8|9610.8|8
1640177070000|2021-12-22 12:44:30|9621|9611|9621.3|9611.3|9621.3|9611.3|9620.8|9610.8|6
1640177090000|2021-12-22 12:44:50|9621|9611|9621.5|9611.5|9621.5|9611.5|9621|9611|4
1640177100000|2021-12-22 12:45:00|9621.8|9611.8|9621.3|9611.3|9621.8|9611.8|9621.3|9611.3|3
1640177110000|2021-12-22 12:45:10|9621|9611|9621.3|9611.3|9621.3|9611.3|9621|9611|2
1640177120000|2021-12-22 12:45:20|9621|9611|9621.5|9611.5|9621.5|9611.5|9621|9611|3
1640177130000|2021-12-22 12:45:30|9622|9612|9621.5|9611.5|9622|9612|9621.5|9611.5|3
1640177140000|2021-12-22 12:45:40|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1640177150000|2021-12-22 12:45:50|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1640177160000|2021-12-22 12:46:00|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|2
1640177170000|2021-12-22 12:46:10|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|2
1640177180000|2021-12-22 12:46:20|9621.8|9611.8|9622|9612|9622|9612|9621.8|9611.8|2
1640177210000|2021-12-22 12:46:50|9622.8|9612.8|9623.3|9613.3|9623.3|9613.3|9622.3|9612.3|4
1640177220000|2021-12-22 12:47:00|9622.8|9612.8|9623.8|9613.8|9624.5|9614.5|9622.8|9612.8|6
1640177230000|2021-12-22 12:47:10|9624|9614|9624.3|9614.3|9624.3|9614.3|9624|9614|4
1640177240000|2021-12-22 12:47:20|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|1
1640177250000|2021-12-22 12:47:30|9624.3|9614.3|9623.8|9613.8|9624.3|9614.3|9623.5|9613.5|3
1640177260000|2021-12-22 12:47:40|9623.5|9613.5|9624.3|9614.3|9624.3|9614.3|9623.5|9613.5|3
1640177280000|2021-12-22 12:48:00|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|1
1640177290000|2021-12-22 12:48:10|9625|9615|9625.3|9615.3|9625.3|9615.3|9624.5|9614.5|7
1640177300000|2021-12-22 12:48:20|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|1
1640177330000|2021-12-22 12:48:50|9625.5|9615.5|9624.5|9614.5|9625.5|9615.5|9624.3|9614.3|6
1640177340000|2021-12-22 12:49:00|9625|9615|9625.5|9615.5|9625.5|9615.5|9625|9615|4
1640177350000|2021-12-22 12:49:10|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|1
1640177390000|2021-12-22 12:49:50|9625.5|9615.5|9625.3|9615.3|9625.5|9615.5|9625.3|9615.3|2
1640177400000|2021-12-22 12:50:00|9625.5|9615.5|9628|9618|9628.3|9618.3|9625.5|9615.5|4
1640177410000|2021-12-22 12:50:10|9628.3|9618.3|9627.3|9617.3|9628.3|9618.3|9627.3|9617.3|4
1640177420000|2021-12-22 12:50:20|9628|9618|9628.5|9618.5|9628.5|9618.5|9627.8|9617.8|5
1640177440000|2021-12-22 12:50:40|9628.3|9618.3|9626.5|9616.5|9628.3|9618.3|9626.5|9616.5|4
1640177450000|2021-12-22 12:50:50|9626.3|9616.3|9626.8|9616.8|9626.8|9616.8|9626.3|9616.3|6
1640177460000|2021-12-22 12:51:00|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|9626|9616|6
1640177470000|2021-12-22 12:51:10|9626.3|9616.3|9626.5|9616.5|9627.3|9617.3|9626.3|9616.3|7
1640177480000|2021-12-22 12:51:20|9626.3|9616.3|9626.5|9616.5|9626.8|9616.8|9626.3|9616.3|8
1640177490000|2021-12-22 12:51:30|9626.8|9616.8|9625.8|9615.8|9626.8|9616.8|9624.5|9614.5|12
1640177500000|2021-12-22 12:51:40|9626.3|9616.3|9626.3|9616.3|9626.8|9616.8|9626|9616|7
1640177510000|2021-12-22 12:51:50|9626|9616|9626.5|9616.5|9626.5|9616.5|9625.8|9615.8|5
1640177520000|2021-12-22 12:52:00|9626.8|9616.8|9627.5|9617.5|9627.5|9617.5|9626.8|9616.8|4
1640177530000|2021-12-22 12:52:10|9627.8|9617.8|9625.3|9615.3|9627.8|9617.8|9625.3|9615.3|8
1640177540000|2021-12-22 12:52:20|9625.5|9615.5|9624.5|9614.5|9625.8|9615.8|9623.5|9613.5|8
1640177550000|2021-12-22 12:52:30|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9623.3|9613.3|8
1640177560000|2021-12-22 12:52:40|9624.5|9614.5|9626.3|9616.3|9626.3|9616.3|9624.5|9614.5|9
1640177570000|2021-12-22 12:52:50|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|1
1640177580000|2021-12-22 12:53:00|9627|9617|9628.5|9618.5|9628.5|9618.5|9627|9617|4
1640177590000|2021-12-22 12:53:10|9628|9618|9626.8|9616.8|9628|9618|9626|9616|7
1640177610000|2021-12-22 12:53:30|9626.5|9616.5|9625|9615|9626.5|9616.5|9624.5|9614.5|4
1640177620000|2021-12-22 12:53:40|9625.3|9615.3|9626.5|9616.5|9626.8|9616.8|9625.3|9615.3|9
1640177630000|2021-12-22 12:53:50|9626.3|9616.3|9626.5|9616.5|9627|9617|9626.3|9616.3|5
1640177640000|2021-12-22 12:54:00|9626|9616|9626.5|9616.5|9626.5|9616.5|9626|9616|2
1640177650000|2021-12-22 12:54:10|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.5|9616.5|3
1640177670000|2021-12-22 12:54:30|9628|9618|9628.3|9618.3|9628.3|9618.3|9628|9618|2
1640177680000|2021-12-22 12:54:40|9628.5|9618.5|9628.3|9618.3|9628.5|9618.5|9628.3|9618.3|2
1640177690000|2021-12-22 12:54:50|9628|9618|9627|9617|9628|9618|9626.8|9616.8|6
1640177700000|2021-12-22 12:55:00|9626.8|9616.8|9626|9616|9626.8|9616.8|9626|9616|12
1640177710000|2021-12-22 12:55:10|9626.3|9616.3|9627.5|9617.5|9628.3|9618.3|9626.3|9616.3|5
1640177720000|2021-12-22 12:55:20|9627|9617|9626.8|9616.8|9627|9617|9626.8|9616.8|4
1640177730000|2021-12-22 12:55:30|9626.3|9616.3|9626.3|9616.3|9626.5|9616.5|9626.3|9616.3|3
1640177740000|2021-12-22 12:55:40|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|1
1640177750000|2021-12-22 12:55:50|9626.3|9616.3|9626.5|9616.5|9626.8|9616.8|9626.3|9616.3|4
1640177760000|2021-12-22 12:56:00|9626|9616|9626.8|9616.8|9627|9617|9626|9616|5
1640177770000|2021-12-22 12:56:10|9627|9617|9627.3|9617.3|9627.5|9617.5|9626.8|9616.8|5
1640177780000|2021-12-22 12:56:20|9627.5|9617.5|9628|9618|9628.5|9618.5|9627.5|9617.5|13
1640177790000|2021-12-22 12:56:30|9629.5|9619.5|9631|9621|9631.3|9621.3|9629.5|9619.5|8
1640177800000|2021-12-22 12:56:40|9629.8|9619.8|9631.3|9621.3|9631.5|9621.5|9629.8|9619.8|6
1640177810000|2021-12-22 12:56:50|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.3|9621.3|3
1640177820000|2021-12-22 12:57:00|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.5|9621.5|3
1640177840000|2021-12-22 12:57:20|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|1
1640177850000|2021-12-22 12:57:30|9630.8|9620.8|9631.3|9621.3|9631.5|9621.5|9630.8|9620.8|5
1640177870000|2021-12-22 12:57:50|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1640177880000|2021-12-22 12:58:00|9630.3|9620.3|9630.8|9620.8|9631.3|9621.3|9630.3|9620.3|10
1640177890000|2021-12-22 12:58:10|9631|9621|9631|9621|9631|9621|9631|9621|1
1640177900000|2021-12-22 12:58:20|9631.3|9621.3|9629|9619|9631.3|9621.3|9629|9619|5
1640177910000|2021-12-22 12:58:30|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|1
1640177920000|2021-12-22 12:58:40|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1640177930000|2021-12-22 12:58:50|9627.8|9617.8|9628|9618|9628|9618|9627.8|9617.8|2
1640177940000|2021-12-22 12:59:00|9626.8|9616.8|9628.3|9618.3|9628.3|9618.3|9625.8|9615.8|14
1640177950000|2021-12-22 12:59:10|9628.5|9618.5|9627|9617|9628.5|9618.5|9626.5|9616.5|9
1640177960000|2021-12-22 12:59:20|9626.5|9616.5|9627|9617|9627|9617|9626.5|9616.5|5
1640177970000|2021-12-22 12:59:30|9627.3|9617.3|9627|9617|9627.3|9617.3|9627|9617|2
1640177980000|2021-12-22 12:59:40|9627.3|9617.3|9627.5|9617.5|9627.5|9617.5|9627.3|9617.3|2
1640177990000|2021-12-22 12:59:50|9627.3|9617.3|9627.8|9617.8|9628|9618|9627.3|9617.3|4
1640178000000|2021-12-22 13:00:00|9627.5|9617.5|9615.8|9605.8|9627.5|9617.5|9613.9|9603.9|32
1640178010000|2021-12-22 13:00:10|9616|9606|9611.8|9601.8|9616.5|9606.5|9611.8|9601.8|24
1640178020000|2021-12-22 13:00:20|9612|9602|9608.8|9598.8|9612.3|9602.3|9608.8|9598.8|26
1640178030000|2021-12-22 13:00:30|9608.5|9598.5|9607.5|9597.5|9608.5|9598.5|9607.5|9597.5|15
1640178040000|2021-12-22 13:00:40|9607.8|9597.8|9607|9597|9609.8|9599.8|9606.8|9596.8|24
1640178050000|2021-12-22 13:00:50|9607.5|9597.5|9610|9600|9612|9602|9606|9596|29
1640178060000|2021-12-22 13:01:00|9609.8|9599.8|9608.3|9598.3|9611.3|9601.3|9608.3|9598.3|26
1640178070000|2021-12-22 13:01:10|9607|9597|9606|9596|9608.3|9598.3|9606|9596|23
1640178080000|2021-12-22 13:01:20|9606.3|9596.3|9605.5|9595.5|9606.3|9596.3|9604.5|9594.5|20
1640178090000|2021-12-22 13:01:30|9605.3|9595.3|9608.3|9598.3|9608.3|9598.3|9605|9595|12
1640178100000|2021-12-22 13:01:40|9609|9599|9609.8|9599.8|9610.8|9600.8|9609|9599|15
1640178110000|2021-12-22 13:01:50|9610|9600|9603|9593|9610.8|9600.8|9602.8|9592.8|22
1640178120000|2021-12-22 13:02:00|9603.5|9593.5|9602.8|9592.8|9604|9594|9601.8|9591.8|11
1640178130000|2021-12-22 13:02:10|9602.3|9592.3|9601|9591|9602.3|9592.3|9600.5|9590.5|14
1640178140000|2021-12-22 13:02:20|9600.8|9590.8|9603.5|9593.5|9603.5|9593.5|9600.5|9590.5|21
1640178150000|2021-12-22 13:02:30|9603.3|9593.3|9604|9594|9604|9594|9602.8|9592.8|19
1640178160000|2021-12-22 13:02:40|9603.8|9593.8|9604|9594|9604.3|9594.3|9603.8|9593.8|7
1640178170000|2021-12-22 13:02:50|9603.8|9593.8|9605.3|9595.3|9605.3|9595.3|9603.5|9593.5|11
1640178180000|2021-12-22 13:03:00|9604.5|9594.5|9602.3|9592.3|9604.5|9594.5|9601.5|9591.5|13
1640178190000|2021-12-22 13:03:10|9602.8|9592.8|9601|9591|9602.8|9592.8|9601|9591|11
1640178200000|2021-12-22 13:03:20|9599.5|9589.5|9601|9591|9601.5|9591.5|9599.5|9589.5|17
1640178210000|2021-12-22 13:03:30|9601.3|9591.3|9602|9592|9602.3|9592.3|9601|9591|11
1640178220000|2021-12-22 13:03:40|9601.8|9591.8|9601|9591|9602|9592|9601|9591|14
1640178230000|2021-12-22 13:03:50|9601.3|9591.3|9601.8|9591.8|9603.5|9593.5|9601.3|9591.3|13
1640178240000|2021-12-22 13:04:00|9602|9592|9602|9592|9602.3|9592.3|9601|9591|14
1640178250000|2021-12-22 13:04:10|9601.5|9591.5|9600.5|9590.5|9602|9592|9600.5|9590.5|12
1640178260000|2021-12-22 13:04:20|9600.3|9590.3|9601|9591|9602|9592|9599.3|9589.3|15
1640178270000|2021-12-22 13:04:30|9601.3|9591.3|9602|9592|9602.3|9592.3|9600.8|9590.8|8
1640178280000|2021-12-22 13:04:40|9602.5|9592.5|9598.5|9588.5|9602.5|9592.5|9597.8|9587.8|14
1640178290000|2021-12-22 13:04:50|9599|9589|9600.3|9590.3|9600.3|9590.3|9598.3|9588.3|7
1640178300000|2021-12-22 13:05:00|9600.5|9590.5|9602|9592|9602.5|9592.5|9600.5|9590.5|14
1640178310000|2021-12-22 13:05:10|9602.3|9592.3|9602.3|9592.3|9602.5|9592.5|9601.8|9591.8|7
1640178320000|2021-12-22 13:05:20|9602|9592|9604.5|9594.5|9604.5|9594.5|9602|9592|7
1640178330000|2021-12-22 13:05:30|9604.3|9594.3|9604|9594|9604.5|9594.5|9603.8|9593.8|11
1640178340000|2021-12-22 13:05:40|9604.3|9594.3|9604.3|9594.3|9604.5|9594.5|9603.5|9593.5|11
1640178350000|2021-12-22 13:05:50|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|1
1640178360000|2021-12-22 13:06:00|9603.8|9593.8|9601.5|9591.5|9603.8|9593.8|9601.5|9591.5|11
1640178370000|2021-12-22 13:06:10|9602.3|9592.3|9604.3|9594.3|9604.5|9594.5|9602.3|9592.3|11
1640178380000|2021-12-22 13:06:20|9604|9594|9602.8|9592.8|9604|9594|9602.8|9592.8|4
1640178390000|2021-12-22 13:06:30|9602.3|9592.3|9601.5|9591.5|9602.5|9592.5|9600.5|9590.5|10
1640178400000|2021-12-22 13:06:40|9601|9591|9601.5|9591.5|9601.5|9591.5|9601|9591|5
1640178410000|2021-12-22 13:06:50|9602|9592|9604.3|9594.3|9604.5|9594.5|9602|9592|9
1640178420000|2021-12-22 13:07:00|9604.5|9594.5|9602.8|9592.8|9604.5|9594.5|9602.3|9592.3|6
1640178430000|2021-12-22 13:07:10|9602.5|9592.5|9607.8|9597.8|9607.8|9597.8|9602.5|9592.5|16
1640178440000|2021-12-22 13:07:20|9607.5|9597.5|9609|9599|9609.3|9599.3|9606.8|9596.8|18
1640178450000|2021-12-22 13:07:30|9609.3|9599.3|9608.8|9598.8|9611.5|9601.5|9607.1|9597.1|19
1640178460000|2021-12-22 13:07:40|9608.5|9598.5|9612.5|9602.5|9612.5|9602.5|9608.5|9598.5|19
1640178470000|2021-12-22 13:07:50|9613.3|9603.3|9612.5|9602.5|9613.3|9603.3|9612.3|9602.3|6
1640178480000|2021-12-22 13:08:00|9612.8|9602.8|9612.3|9602.3|9613|9603|9611.5|9601.5|13
1640178490000|2021-12-22 13:08:10|9612|9602|9612.8|9602.8|9612.8|9602.8|9611.3|9601.3|16
1640178500000|2021-12-22 13:08:20|9612.5|9602.5|9616.3|9606.3|9616.3|9606.3|9612.3|9602.3|15
1640178510000|2021-12-22 13:08:30|9616.5|9606.5|9617|9607|9617|9607|9615.8|9605.8|9
1640178520000|2021-12-22 13:08:40|9616.8|9606.8|9617|9607|9617|9607|9615.8|9605.8|11
1640178530000|2021-12-22 13:08:50|9617.5|9607.5|9618.5|9608.5|9618.8|9608.8|9617.3|9607.3|17
1640178540000|2021-12-22 13:09:00|9618.8|9608.8|9618.8|9608.8|9619.3|9609.3|9618.5|9608.5|11
1640178550000|2021-12-22 13:09:10|9618.5|9608.5|9619|9609|9619|9609|9618.5|9608.5|4
1640178560000|2021-12-22 13:09:20|9618.8|9608.8|9619|9609|9619.5|9609.5|9618.5|9608.5|11
1640178570000|2021-12-22 13:09:30|9618.8|9608.8|9618.3|9608.3|9618.8|9608.8|9617.3|9607.3|11
1640178580000|2021-12-22 13:09:40|9618|9608|9618|9608|9618.3|9608.3|9618|9608|3
1640178590000|2021-12-22 13:09:50|9617.8|9607.8|9617.5|9607.5|9618.5|9608.5|9617.5|9607.5|7
1640178600000|2021-12-22 13:10:00|9618|9608|9617.3|9607.3|9618|9608|9615.5|9605.5|14
1640178610000|2021-12-22 13:10:10|9616.8|9606.8|9616.3|9606.3|9617.5|9607.5|9616|9606|11
1640178620000|2021-12-22 13:10:20|9616|9606|9616.5|9606.5|9616.8|9606.8|9616|9606|6
1640178630000|2021-12-22 13:10:30|9616.3|9606.3|9615.3|9605.3|9616.5|9606.5|9614.3|9604.3|10
1640178640000|2021-12-22 13:10:40|9615|9605|9614.5|9604.5|9615|9605|9614.3|9604.3|4
1640178650000|2021-12-22 13:10:50|9614.8|9604.8|9614.5|9604.5|9615.3|9605.3|9614.3|9604.3|10
1640178660000|2021-12-22 13:11:00|9614.8|9604.8|9616.3|9606.3|9616.5|9606.5|9614.8|9604.8|9
1640178670000|2021-12-22 13:11:10|9616.5|9606.5|9617.8|9607.8|9618|9608|9616.5|9606.5|7
1640178680000|2021-12-22 13:11:20|9618|9608|9619.3|9609.3|9619.5|9609.5|9617.8|9607.8|11
1640178690000|2021-12-22 13:11:30|9619.5|9609.5|9618.8|9608.8|9619.5|9609.5|9618.8|9608.8|5
1640178700000|2021-12-22 13:11:40|9619|9609|9619.3|9609.3|9619.3|9609.3|9619|9609|2
1640178710000|2021-12-22 13:11:50|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1640178720000|2021-12-22 13:12:00|9619.8|9609.8|9617.3|9607.3|9621|9611|9617.3|9607.3|10
1640178730000|2021-12-22 13:12:10|9617|9607|9614.5|9604.5|9617|9607|9614.3|9604.3|10
1640178740000|2021-12-22 13:12:20|9615.3|9605.3|9615.8|9605.8|9615.8|9605.8|9615.3|9605.3|3
1640178750000|2021-12-22 13:12:30|9616|9606|9615.8|9605.8|9616|9606|9615.8|9605.8|2
1640178760000|2021-12-22 13:12:40|9615.3|9605.3|9613.8|9603.8|9615.3|9605.3|9613.8|9603.8|7
1640178770000|2021-12-22 13:12:50|9614.5|9604.5|9613.3|9603.3|9614.5|9604.5|9612|9602|9
1640178780000|2021-12-22 13:13:00|9613|9603|9612.8|9602.8|9613.3|9603.3|9612.5|9602.5|9
1640178790000|2021-12-22 13:13:10|9612.5|9602.5|9611.5|9601.5|9612.8|9602.8|9611.3|9601.3|10
1640178800000|2021-12-22 13:13:20|9611.3|9601.3|9613|9603|9613.3|9603.3|9611.3|9601.3|11
1640178810000|2021-12-22 13:13:30|9613.3|9603.3|9612|9602|9614|9604|9611.8|9601.8|12
1640178820000|2021-12-22 13:13:40|9611.8|9601.8|9612|9602|9612|9602|9611.8|9601.8|2
1640178830000|2021-12-22 13:13:50|9612.5|9602.5|9613|9603|9613|9603|9612.5|9602.5|3
1640178840000|2021-12-22 13:14:00|9612.5|9602.5|9613.3|9603.3|9613.3|9603.3|9612.5|9602.5|3
1640178850000|2021-12-22 13:14:10|9613|9603|9613.3|9603.3|9613.3|9603.3|9613|9603|2
1640178860000|2021-12-22 13:14:20|9613.8|9603.8|9614.8|9604.8|9615.8|9605.8|9613.8|9603.8|11
1640178870000|2021-12-22 13:14:30|9615.3|9605.3|9612.3|9602.3|9615.3|9605.3|9612.3|9602.3|15
1640178880000|2021-12-22 13:14:40|9612.5|9602.5|9615.5|9605.5|9615.8|9605.8|9612.5|9602.5|10
1640178890000|2021-12-22 13:14:50|9615.3|9605.3|9617|9607|9617|9607|9614.3|9604.3|14
1640178900000|2021-12-22 13:15:00|9616.8|9606.8|9618|9608|9618.3|9608.3|9616.8|9606.8|11
1640178910000|2021-12-22 13:15:10|9618.5|9608.5|9617.8|9607.8|9618.5|9608.5|9616.8|9606.8|11
1640178920000|2021-12-22 13:15:20|9618|9608|9619.5|9609.5|9619.5|9609.5|9618|9608|3
1640178930000|2021-12-22 13:15:30|9618.5|9608.5|9617.8|9607.8|9618.5|9608.5|9617.8|9607.8|4
1640178940000|2021-12-22 13:15:40|9618|9608|9615.5|9605.5|9618|9608|9615.5|9605.5|10
1640178950000|2021-12-22 13:15:50|9616|9606|9614.8|9604.8|9616|9606|9614.3|9604.3|7
1640178960000|2021-12-22 13:16:00|9615.3|9605.3|9614|9604|9615.3|9605.3|9614|9604|5
1640178970000|2021-12-22 13:16:10|9613.5|9603.5|9614.3|9604.3|9615|9605|9613.5|9603.5|8
1640178980000|2021-12-22 13:16:20|9614.8|9604.8|9616.3|9606.3|9616.5|9606.5|9614.3|9604.3|10
1640178990000|2021-12-22 13:16:30|9616.5|9606.5|9616.3|9606.3|9617.5|9607.5|9615.8|9605.8|12
1640179000000|2021-12-22 13:16:40|9616.5|9606.5|9617.8|9607.8|9617.8|9607.8|9616|9606|9
1640179010000|2021-12-22 13:16:50|9617.3|9607.3|9618|9608|9618.5|9608.5|9617.3|9607.3|6
1640179020000|2021-12-22 13:17:00|9617.8|9607.8|9617.3|9607.3|9618.8|9608.8|9617|9607|9
1640179030000|2021-12-22 13:17:10|9617|9607|9618.8|9608.8|9618.8|9608.8|9617|9607|8
1640179040000|2021-12-22 13:17:20|9619.8|9609.8|9619.4|9609.4|9619.8|9609.8|9619.3|9609.3|3
1640179050000|2021-12-22 13:17:30|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1640179060000|2021-12-22 13:17:40|9619.8|9609.8|9625.8|9615.8|9625.8|9615.8|9619.8|9609.8|19
1640179070000|2021-12-22 13:17:50|9625.5|9615.5|9626|9616|9626|9616|9625.5|9615.5|5
1640179080000|2021-12-22 13:18:00|9626.3|9616.3|9626|9616|9626.3|9616.3|9623.8|9613.8|15
1640179090000|2021-12-22 13:18:10|9626.3|9616.3|9627.3|9617.3|9628|9618|9626.3|9616.3|7
1640179100000|2021-12-22 13:18:20|9627.5|9617.5|9628.3|9618.3|9628.3|9618.3|9627.3|9617.3|8
1640179110000|2021-12-22 13:18:30|9628.5|9618.5|9627.8|9617.8|9628.8|9618.8|9627.8|9617.8|7
1640179120000|2021-12-22 13:18:40|9628|9618|9627.8|9617.8|9628.5|9618.5|9626.5|9616.5|14
1640179130000|2021-12-22 13:18:50|9628|9618|9627.5|9617.5|9628.5|9618.5|9627.3|9617.3|10
1640179140000|2021-12-22 13:19:00|9627.8|9617.8|9628.8|9618.8|9628.8|9618.8|9627.8|9617.8|7
1640179150000|2021-12-22 13:19:10|9629|9619|9628.3|9618.3|9629|9619|9628.3|9618.3|4
1640179160000|2021-12-22 13:19:20|9628.5|9618.5|9628.8|9618.8|9628.8|9618.8|9628.5|9618.5|2
1640179170000|2021-12-22 13:19:30|9628.5|9618.5|9628|9618|9629|9619|9628|9618|4
1640179180000|2021-12-22 13:19:40|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9627.8|9617.8|5
1640179190000|2021-12-22 13:19:50|9628.3|9618.3|9628.3|9618.3|9629|9619|9628.3|9618.3|7
1640179200000|2021-12-22 13:20:00|9628|9618|9626.8|9616.8|9628|9618|9626.5|9616.5|5
1640179210000|2021-12-22 13:20:10|9627|9617|9626.5|9616.5|9627.5|9617.5|9626|9616|16
1640179220000|2021-12-22 13:20:20|9626.8|9616.8|9629|9619|9629.3|9619.3|9626.5|9616.5|11
1640179230000|2021-12-22 13:20:30|9629.3|9619.3|9629.5|9619.5|9629.5|9619.5|9629.3|9619.3|2
1640179240000|2021-12-22 13:20:40|9629.8|9619.8|9629.3|9619.3|9629.8|9619.8|9629.3|9619.3|2
1640179250000|2021-12-22 13:20:50|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|1
1640179260000|2021-12-22 13:21:00|9629.8|9619.8|9629.5|9619.5|9629.8|9619.8|9629.3|9619.3|7
1640179270000|2021-12-22 13:21:10|9629.3|9619.3|9629|9619|9629.8|9619.8|9628.3|9618.3|13
1640179280000|2021-12-22 13:21:20|9629.3|9619.3|9629.5|9619.5|9629.8|9619.8|9629.3|9619.3|4
1640179290000|2021-12-22 13:21:30|9629.3|9619.3|9626.5|9616.5|9629.5|9619.5|9626.5|9616.5|7
1640179300000|2021-12-22 13:21:40|9627|9617|9627.5|9617.5|9628.3|9618.3|9626.8|9616.8|11
1640179310000|2021-12-22 13:21:50|9627.8|9617.8|9627.5|9617.5|9628.5|9618.5|9626.8|9616.8|13
1640179320000|2021-12-22 13:22:00|9627.8|9617.8|9625.5|9615.5|9628.5|9618.5|9623.5|9613.5|20
1640179330000|2021-12-22 13:22:10|9625.8|9615.8|9625.3|9615.3|9627|9617|9625|9615|16
1640179340000|2021-12-22 13:22:20|9625|9615|9626.3|9616.3|9626.3|9616.3|9624.5|9614.5|13
1640179350000|2021-12-22 13:22:30|9626|9616|9625|9615|9626.8|9616.8|9625|9615|12
1640179360000|2021-12-22 13:22:40|9624.8|9614.8|9625.8|9615.8|9625.8|9615.8|9624.8|9614.8|13
1640179370000|2021-12-22 13:22:50|9626.5|9616.5|9626.3|9616.3|9626.5|9616.5|9625.8|9615.8|9
1640179380000|2021-12-22 13:23:00|9626|9616|9624.8|9614.8|9626.5|9616.5|9623.8|9613.8|17
1640179390000|2021-12-22 13:23:10|9624.5|9614.5|9622.5|9612.5|9624.8|9614.8|9622.5|9612.5|18
1640179400000|2021-12-22 13:23:20|9623|9613|9622|9612|9623|9613|9620.5|9610.5|13
1640179410000|2021-12-22 13:23:30|9621.5|9611.5|9621.5|9611.5|9622|9612|9621|9611|16
1640179420000|2021-12-22 13:23:40|9621.8|9611.8|9622|9612|9622.5|9612.5|9621.8|9611.8|8
1640179430000|2021-12-22 13:23:50|9622.3|9612.3|9620.8|9610.8|9622.3|9612.3|9620.8|9610.8|5
1640179440000|2021-12-22 13:24:00|9621.8|9611.8|9621|9611|9622|9612|9620.3|9610.3|19
1640179450000|2021-12-22 13:24:10|9620.8|9610.8|9619|9609|9620.8|9610.8|9618|9608|12
1640179460000|2021-12-22 13:24:20|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619|9609|3
1640179470000|2021-12-22 13:24:30|9619|9609|9621|9611|9621|9611|9619|9609|12
1640179480000|2021-12-22 13:24:40|9621.5|9611.5|9624.3|9614.3|9624.5|9614.5|9621.5|9611.5|14
1640179490000|2021-12-22 13:24:50|9624.8|9614.8|9625.8|9615.8|9626|9616|9624.5|9614.5|10
1640179500000|2021-12-22 13:25:00|9625.5|9615.5|9624.8|9614.8|9625.8|9615.8|9624.5|9614.5|10
1640179510000|2021-12-22 13:25:10|9624.5|9614.5|9624|9614|9625|9615|9624|9614|10
1640179520000|2021-12-22 13:25:20|9624.3|9614.3|9624.8|9614.8|9625.8|9615.8|9624.3|9614.3|9
1640179530000|2021-12-22 13:25:30|9624.5|9614.5|9625|9615|9625.5|9615.5|9624|9614|12
1640179540000|2021-12-22 13:25:40|9625.3|9615.3|9625.5|9615.5|9626.3|9616.3|9624.5|9614.5|16
1640179550000|2021-12-22 13:25:50|9625.8|9615.8|9626.8|9616.8|9626.8|9616.8|9625.8|9615.8|4
1640179560000|2021-12-22 13:26:00|9627|9617|9629.5|9619.5|9629.5|9619.5|9627|9617|6
1640179570000|2021-12-22 13:26:10|9629.8|9619.8|9629|9619|9629.8|9619.8|9628.8|9618.8|7
1640179580000|2021-12-22 13:26:20|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|1
1640179590000|2021-12-22 13:26:30|9629.3|9619.3|9629.3|9619.3|9629.3|9619.3|9629.3|9619.3|1
1640179600000|2021-12-22 13:26:40|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|1
1640179610000|2021-12-22 13:26:50|9629.8|9619.8|9629.5|9619.5|9629.8|9619.8|9629.5|9619.5|2
1640179620000|2021-12-22 13:27:00|9629.3|9619.3|9627.8|9617.8|9629.3|9619.3|9627.8|9617.8|4
1640179630000|2021-12-22 13:27:10|9627.3|9617.3|9628.3|9618.3|9628.3|9618.3|9627|9617|6
1640179640000|2021-12-22 13:27:20|9628|9618|9628|9618|9628|9618|9627.8|9617.8|3
1640179660000|2021-12-22 13:27:40|9628.5|9618.5|9628.3|9618.3|9628.5|9618.5|9628|9618|3
1640179670000|2021-12-22 13:27:50|9628|9618|9628.3|9618.3|9628.3|9618.3|9628|9618|2
1640179680000|2021-12-22 13:28:00|9628|9618|9622.5|9612.5|9628|9618|9622.5|9612.5|13
1640179690000|2021-12-22 13:28:10|9622.3|9612.3|9621.5|9611.5|9622.3|9612.3|9621.5|9611.5|3
1640179700000|2021-12-22 13:28:20|9621.8|9611.8|9618.5|9608.5|9621.8|9611.8|9618.5|9608.5|12
1640179710000|2021-12-22 13:28:30|9618.3|9608.3|9618|9608|9618.3|9608.3|9617.8|9607.8|7
1640179720000|2021-12-22 13:28:40|9618.3|9608.3|9617.5|9607.5|9618.3|9608.3|9617.3|9607.3|7
1640179730000|2021-12-22 13:28:50|9617.8|9607.8|9618|9608|9618|9608|9617.5|9607.5|5
1640179750000|2021-12-22 13:29:10|9617.5|9607.5|9616|9606|9617.8|9607.8|9616|9606|11
1640179760000|2021-12-22 13:29:20|9615.8|9605.8|9615.8|9605.8|9616|9606|9615|9605|8
1640179770000|2021-12-22 13:29:30|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|9615|9605|5
1640179780000|2021-12-22 13:29:40|9616.3|9606.3|9616.8|9606.8|9617|9607|9616|9606|9
1640179790000|2021-12-22 13:29:50|9617|9607|9616.5|9606.5|9617|9607|9616.5|9606.5|3
1640179800000|2021-12-22 13:30:00|9616.3|9606.3|9616.5|9606.5|9616.8|9606.8|9615.5|9605.5|7
1640179810000|2021-12-22 13:30:10|9617|9607|9619|9609|9619|9609|9617|9607|4
1640179820000|2021-12-22 13:30:20|9618.3|9608.3|9618.8|9608.8|9619|9609|9618.3|9608.3|6
1640179830000|2021-12-22 13:30:30|9618.5|9608.5|9618.5|9608.5|9618.8|9608.8|9618.3|9608.3|7
1640179840000|2021-12-22 13:30:40|9618.8|9608.8|9619|9609|9619|9609|9618.8|9608.8|2
1640179850000|2021-12-22 13:30:50|9619.3|9609.3|9621|9611|9621|9611|9619|9609|5
1640179870000|2021-12-22 13:31:10|9620.5|9610.5|9617.3|9607.3|9620.5|9610.5|9617|9607|8
1640179880000|2021-12-22 13:31:20|9617|9607|9616|9606|9617.5|9607.5|9616|9606|9
1640179890000|2021-12-22 13:31:30|9615.8|9605.8|9615.3|9605.3|9615.8|9605.8|9615|9605|5
1640179900000|2021-12-22 13:31:40|9615.8|9605.8|9616.3|9606.3|9616.3|9606.3|9614.3|9604.3|7
1640179910000|2021-12-22 13:31:50|9617|9607|9619.5|9609.5|9619.8|9609.8|9617|9607|5
1640179920000|2021-12-22 13:32:00|9619.8|9609.8|9620.5|9610.5|9620.8|9610.8|9619.8|9609.8|4
1640179930000|2021-12-22 13:32:10|9620.8|9610.8|9621|9611|9621|9611|9620.5|9610.5|3
1640179940000|2021-12-22 13:32:20|9620.3|9610.3|9623.5|9613.5|9624|9614|9620.3|9610.3|16
1640179950000|2021-12-22 13:32:30|9624.5|9614.5|9624.5|9614.5|9625.5|9615.5|9623.8|9613.8|12
1640179960000|2021-12-22 13:32:40|9624|9614|9625.5|9615.5|9625.5|9615.5|9623.3|9613.3|14
1640179970000|2021-12-22 13:32:50|9625.8|9615.8|9627.5|9617.5|9627.5|9617.5|9625.8|9615.8|6
1640179980000|2021-12-22 13:33:00|9627.8|9617.8|9627.5|9617.5|9628.3|9618.3|9627.5|9617.5|5
1640179990000|2021-12-22 13:33:10|9628|9618|9626|9616|9629.3|9619.3|9625.8|9615.8|7
1640180000000|2021-12-22 13:33:20|9625.8|9615.8|9628|9618|9628|9618|9625.5|9615.5|5
1640180010000|2021-12-22 13:33:30|9627.5|9617.5|9627.3|9617.3|9628|9618|9625.8|9615.8|13
1640180020000|2021-12-22 13:33:40|9627.6|9617.6|9625.9|9615.9|9627.8|9617.8|9625.9|9615.9|9
1640180030000|2021-12-22 13:33:50|9625.5|9615.5|9624.4|9614.4|9625.5|9615.5|9624.4|9614.4|6
1640180040000|2021-12-22 13:34:00|9624.3|9614.3|9624.8|9614.8|9625|9615|9623.5|9613.5|8
1640180050000|2021-12-22 13:34:10|9625|9615|9625.8|9615.8|9626.8|9616.8|9625|9615|9
1640180060000|2021-12-22 13:34:20|9626|9616|9625.8|9615.8|9626.5|9616.5|9625.3|9615.3|10
1640180070000|2021-12-22 13:34:30|9624.5|9614.5|9625.5|9615.5|9626.3|9616.3|9624.5|9614.5|10
1640180080000|2021-12-22 13:34:40|9625.8|9615.8|9626.5|9616.5|9626.8|9616.8|9625.5|9615.5|8
1640180090000|2021-12-22 13:34:50|9627|9617|9627.5|9617.5|9627.8|9617.8|9627|9617|7
1640180100000|2021-12-22 13:35:00|9627.3|9617.3|9624.5|9614.5|9627.3|9617.3|9624|9614|12
1640180110000|2021-12-22 13:35:10|9624.8|9614.8|9623.3|9613.3|9625.3|9615.3|9623.3|9613.3|11
1640180120000|2021-12-22 13:35:20|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|1
1640180130000|2021-12-22 13:35:30|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9622.5|9612.5|9
1640180140000|2021-12-22 13:35:40|9624.3|9614.3|9622.8|9612.8|9624.3|9614.3|9622.8|9612.8|11
1640180150000|2021-12-22 13:35:50|9622.5|9612.5|9619.5|9609.5|9622.5|9612.5|9619.5|9609.5|10
1640180160000|2021-12-22 13:36:00|9619.3|9609.3|9618.8|9608.8|9620.5|9610.5|9618.8|9608.8|8
1640180170000|2021-12-22 13:36:10|9618.5|9608.5|9617.5|9607.5|9618.8|9608.8|9617.5|9607.5|10
1640180180000|2021-12-22 13:36:20|9617.3|9607.3|9616.5|9606.5|9617.3|9607.3|9616.5|9606.5|3
1640180190000|2021-12-22 13:36:30|9616.8|9606.8|9615.8|9605.8|9616.8|9606.8|9615.5|9605.5|6
1640180200000|2021-12-22 13:36:40|9616|9606|9615.8|9605.8|9617|9607|9615.8|9605.8|6
1640180210000|2021-12-22 13:36:50|9615.3|9605.3|9614|9604|9615.3|9605.3|9614|9604|4
1640180220000|2021-12-22 13:37:00|9613.8|9603.8|9610|9600|9614|9604|9607.8|9597.8|21
1640180230000|2021-12-22 13:37:10|9610.3|9600.3|9611.8|9601.8|9612.3|9602.3|9610.3|9600.3|11
1640180240000|2021-12-22 13:37:20|9612|9602|9611.5|9601.5|9612|9602|9611.5|9601.5|11
1640180250000|2021-12-22 13:37:30|9609.8|9599.8|9609|9599|9609.8|9599.8|9608.8|9598.8|5
1640180260000|2021-12-22 13:37:40|9609.3|9599.3|9608.5|9598.5|9610.5|9600.5|9608|9598|11
1640180270000|2021-12-22 13:37:50|9608.8|9598.8|9610|9600|9610.3|9600.3|9608.8|9598.8|10
1640180280000|2021-12-22 13:38:00|9609.8|9599.8|9608.3|9598.3|9610|9600|9608.3|9598.3|8
1640180290000|2021-12-22 13:38:10|9608.8|9598.8|9608.3|9598.3|9608.8|9598.8|9608.3|9598.3|5
1640180300000|2021-12-22 13:38:20|9608.5|9598.5|9612|9602|9612|9602|9608.3|9598.3|9
1640180310000|2021-12-22 13:38:30|9612.3|9602.3|9612.5|9602.5|9613|9603|9612.3|9602.3|9
1640180320000|2021-12-22 13:38:40|9612.8|9602.8|9610.5|9600.5|9613.3|9603.3|9610.3|9600.3|10
1640180330000|2021-12-22 13:38:50|9610.8|9600.8|9610.8|9600.8|9611|9601|9610.5|9600.5|4
1640180340000|2021-12-22 13:39:00|9611|9601|9611.5|9601.5|9612.5|9602.5|9611|9601|12
1640180350000|2021-12-22 13:39:10|9614|9604|9614.8|9604.8|9615.8|9605.8|9614|9604|11
1640180360000|2021-12-22 13:39:20|9614|9604|9615.8|9605.8|9616|9606|9614|9604|12
1640180370000|2021-12-22 13:39:30|9616|9606|9615.3|9605.3|9616|9606|9615|9605|10
1640180380000|2021-12-22 13:39:40|9615|9605|9615.3|9605.3|9615.5|9605.5|9615|9605|6
1640180390000|2021-12-22 13:39:50|9615.5|9605.5|9617.3|9607.3|9617.5|9607.5|9615.5|9605.5|12
1640180400000|2021-12-22 13:40:00|9617.5|9607.5|9616|9606|9618.5|9608.5|9615.8|9605.8|13
1640180410000|2021-12-22 13:40:10|9615.8|9605.8|9617|9607|9617|9607|9615.8|9605.8|11
1640180420000|2021-12-22 13:40:20|9616.5|9606.5|9617|9607|9617.3|9607.3|9616.3|9606.3|7
1640180430000|2021-12-22 13:40:30|9616.8|9606.8|9614.5|9604.5|9617.5|9607.5|9614.5|9604.5|7
1640180440000|2021-12-22 13:40:40|9615|9605|9619.3|9609.3|9619.3|9609.3|9615|9605|15
1640180450000|2021-12-22 13:40:50|9619|9609|9619.5|9609.5|9619.5|9609.5|9619|9609|2
1640180460000|2021-12-22 13:41:00|9619|9609|9617.8|9607.8|9619|9609|9617.8|9607.8|4
1640180470000|2021-12-22 13:41:10|9618|9608|9616|9606|9618|9608|9616|9606|6
1640180480000|2021-12-22 13:41:20|9616.3|9606.3|9615.5|9605.5|9616.3|9606.3|9615.5|9605.5|4
1640180490000|2021-12-22 13:41:30|9615.8|9605.8|9616.5|9606.5|9616.5|9606.5|9615.8|9605.8|3
1640180500000|2021-12-22 13:41:40|9616.8|9606.8|9617.3|9607.3|9617.3|9607.3|9616.8|9606.8|3
1640180510000|2021-12-22 13:41:50|9617.5|9607.5|9618|9608|9618|9608|9617.5|9607.5|3
1640180520000|2021-12-22 13:42:00|9617.8|9607.8|9617.3|9607.3|9617.8|9607.8|9617.3|9607.3|5
1640180530000|2021-12-22 13:42:10|9617.5|9607.5|9620.5|9610.5|9620.8|9610.8|9617.5|9607.5|9
1640180540000|2021-12-22 13:42:20|9621|9611|9620.5|9610.5|9621|9611|9620.5|9610.5|5
1640180550000|2021-12-22 13:42:30|9620.8|9610.8|9623|9613|9623.3|9613.3|9620.8|9610.8|12
1640180560000|2021-12-22 13:42:40|9623.5|9613.5|9623.8|9613.8|9623.8|9613.8|9623|9613|4
1640180570000|2021-12-22 13:42:50|9623.5|9613.5|9626|9616|9626|9616|9623.5|9613.5|6
1640180580000|2021-12-22 13:43:00|9625.8|9615.8|9619.5|9609.5|9625.8|9615.8|9619.5|9609.5|16
1640180590000|2021-12-22 13:43:10|9618.8|9608.8|9617.5|9607.5|9619.3|9609.3|9617.5|9607.5|7
1640180600000|2021-12-22 13:43:20|9617.8|9607.8|9618.3|9608.3|9618.5|9608.5|9617.3|9607.3|6
1640180610000|2021-12-22 13:43:30|9618|9608|9616.5|9606.5|9618.3|9608.3|9616.5|9606.5|5
1640180620000|2021-12-22 13:43:40|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|1
1640180630000|2021-12-22 13:43:50|9615.8|9605.8|9616|9606|9617|9607|9615.5|9605.5|10
1640180640000|2021-12-22 13:44:00|9616.3|9606.3|9614|9604|9617|9607|9613.5|9603.5|15
1640180650000|2021-12-22 13:44:10|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9614|9604|5
1640180660000|2021-12-22 13:44:20|9614|9604|9612.5|9602.5|9614|9604|9612.5|9602.5|4
1640180670000|2021-12-22 13:44:30|9612.3|9602.3|9612.3|9602.3|9612.5|9602.5|9612.3|9602.3|5
1640180680000|2021-12-22 13:44:40|9612|9602|9611.5|9601.5|9612.3|9602.3|9611.5|9601.5|6
1640180690000|2021-12-22 13:44:50|9611.8|9601.8|9612.8|9602.8|9612.8|9602.8|9611.8|9601.8|3
1640180700000|2021-12-22 13:45:00|9613.3|9603.3|9621.8|9611.8|9621.8|9611.8|9613.3|9603.3|24
1640180710000|2021-12-22 13:45:10|9621.5|9611.5|9620.8|9610.8|9622.8|9612.8|9620.8|9610.8|17
1640180720000|2021-12-22 13:45:20|9621|9611|9621.5|9611.5|9621.8|9611.8|9621|9611|10
1640180730000|2021-12-22 13:45:30|9621.8|9611.8|9623|9613|9623|9613|9621.5|9611.5|10
1640180740000|2021-12-22 13:45:40|9622.5|9612.5|9621.5|9611.5|9622.8|9612.8|9621.5|9611.5|6
1640180750000|2021-12-22 13:45:50|9621.3|9611.3|9620.3|9610.3|9621.5|9611.5|9617.8|9607.8|14
1640180760000|2021-12-22 13:46:00|9620.5|9610.5|9622.5|9612.5|9622.8|9612.8|9619.8|9609.8|11
1640180770000|2021-12-22 13:46:10|9622.8|9612.8|9623|9613|9623.3|9613.3|9622.8|9612.8|7
1640180780000|2021-12-22 13:46:20|9623.3|9613.3|9624.8|9614.8|9626.3|9616.3|9623.3|9613.3|10
1640180790000|2021-12-22 13:46:30|9625.3|9615.3|9625|9615|9625.5|9615.5|9625|9615|8
1640180800000|2021-12-22 13:46:40|9625.3|9615.3|9625|9615|9625.8|9615.8|9625|9615|6
1640180810000|2021-12-22 13:46:50|9625.5|9615.5|9625|9615|9625.5|9615.5|9625|9615|5
1640180820000|2021-12-22 13:47:00|9624.3|9614.3|9622|9612|9624.3|9614.3|9622|9612|2
1640180830000|2021-12-22 13:47:10|9622.3|9612.3|9621|9611|9622.3|9612.3|9621|9611|4
1640180840000|2021-12-22 13:47:20|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9620.8|9610.8|8
1640180850000|2021-12-22 13:47:30|9621|9611|9622.3|9612.3|9622.3|9612.3|9621|9611|14
1640180860000|2021-12-22 13:47:40|9622.5|9612.5|9622.5|9612.5|9624|9614|9622.3|9612.3|7
1640180880000|2021-12-22 13:48:00|9622.3|9612.3|9625.9|9615.9|9625.9|9615.9|9622.3|9612.3|9
1640180890000|2021-12-22 13:48:10|9626.3|9616.3|9628.3|9618.3|9628.3|9618.3|9626.3|9616.3|8
1640180900000|2021-12-22 13:48:20|9628|9618|9626.5|9616.5|9628|9618|9626.5|9616.5|8
1640180910000|2021-12-22 13:48:30|9626.8|9616.8|9627.3|9617.3|9627.3|9617.3|9626.8|9616.8|2
1640180920000|2021-12-22 13:48:40|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|1
1640180930000|2021-12-22 13:48:50|9627.5|9617.5|9627|9617|9627.8|9617.8|9627|9617|7
1640180940000|2021-12-22 13:49:00|9627.3|9617.3|9628.8|9618.8|9628.8|9618.8|9627.3|9617.3|6
1640180950000|2021-12-22 13:49:10|9628.5|9618.5|9628.8|9618.8|9629.3|9619.3|9628|9618|9
1640180960000|2021-12-22 13:49:20|9629|9619|9628.8|9618.8|9629.3|9619.3|9628.3|9618.3|11
1640180970000|2021-12-22 13:49:30|9628.3|9618.3|9629.3|9619.3|9629.5|9619.5|9628.3|9618.3|13
1640180980000|2021-12-22 13:49:40|9629.5|9619.5|9628.5|9618.5|9629.5|9619.5|9628.5|9618.5|7
1640180990000|2021-12-22 13:49:50|9628.8|9618.8|9627.5|9617.5|9629.5|9619.5|9627.5|9617.5|10
1640181000000|2021-12-22 13:50:00|9627.8|9617.8|9627.3|9617.3|9628|9618|9626.3|9616.3|14
1640181010000|2021-12-22 13:50:10|9627.5|9617.5|9628.3|9618.3|9628.5|9618.5|9627.3|9617.3|19
1640181020000|2021-12-22 13:50:20|9628.5|9618.5|9628.5|9618.5|9631.3|9621.3|9628.3|9618.3|13
1640181030000|2021-12-22 13:50:30|9628.3|9618.3|9627.8|9617.8|9629.3|9619.3|9627.8|9617.8|11
1640181040000|2021-12-22 13:50:40|9627.3|9617.3|9628|9618|9628|9618|9627|9617|10
1640181050000|2021-12-22 13:50:50|9627.8|9617.8|9627.8|9617.8|9628|9618|9627.8|9617.8|5
1640181060000|2021-12-22 13:51:00|9628|9618|9628.5|9618.5|9630|9620|9627.8|9617.8|12
1640181070000|2021-12-22 13:51:10|9628.3|9618.3|9628.5|9618.5|9628.5|9618.5|9628.3|9618.3|8
1640181080000|2021-12-22 13:51:20|9628.3|9618.3|9628.8|9618.8|9629.5|9619.5|9628.3|9618.3|7
1640181090000|2021-12-22 13:51:30|9629|9619|9629.8|9619.8|9629.8|9619.8|9629|9619|7
1640181100000|2021-12-22 13:51:40|9630.3|9620.3|9629.3|9619.3|9630.3|9620.3|9628.8|9618.8|3
1640181120000|2021-12-22 13:52:00|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|9629|9619|4
1640181140000|2021-12-22 13:52:20|9629.8|9619.8|9631|9621|9631.3|9621.3|9629.5|9619.5|8
1640181150000|2021-12-22 13:52:30|9631.5|9621.5|9629.3|9619.3|9631.8|9621.8|9629|9619|11
1640181160000|2021-12-22 13:52:40|9629.1|9619.1|9631.8|9621.8|9631.8|9621.8|9629.1|9619.1|9
1640181170000|2021-12-22 13:52:50|9632.3|9622.3|9631.5|9621.5|9632.5|9622.5|9630.8|9620.8|8
1640181180000|2021-12-22 13:53:00|9631.8|9621.8|9630.3|9620.3|9631.8|9621.8|9629.8|9619.8|8
1640181190000|2021-12-22 13:53:10|9630.8|9620.8|9628|9618|9630.8|9620.8|9627.5|9617.5|15
1640181200000|2021-12-22 13:53:20|9627.5|9617.5|9627|9617|9629.3|9619.3|9627|9617|9
1640181210000|2021-12-22 13:53:30|9627.3|9617.3|9628|9618|9628|9618|9627|9617|6
1640181220000|2021-12-22 13:53:40|9628.3|9618.3|9628|9618|9628.3|9618.3|9628|9618|2
1640181230000|2021-12-22 13:53:50|9627.8|9617.8|9626.8|9616.8|9627.8|9617.8|9626.3|9616.3|6
1640181240000|2021-12-22 13:54:00|9627|9617|9627.5|9617.5|9628.5|9618.5|9627|9617|4
1640181260000|2021-12-22 13:54:20|9628|9618|9627.5|9617.5|9628|9618|9627.5|9617.5|5
1640181270000|2021-12-22 13:54:30|9627.3|9617.3|9625.5|9615.5|9627.5|9617.5|9625|9615|6
1640181280000|2021-12-22 13:54:40|9626|9616|9626.5|9616.5|9626.5|9616.5|9626|9616|6
1640181300000|2021-12-22 13:55:00|9627|9617|9629.5|9619.5|9629.8|9619.8|9625.8|9615.8|14
1640181320000|2021-12-22 13:55:20|9629.3|9619.3|9628.3|9618.3|9629.5|9619.5|9628.3|9618.3|7
1640181330000|2021-12-22 13:55:30|9628.5|9618.5|9628.3|9618.3|9628.5|9618.5|9628.3|9618.3|4
1640181340000|2021-12-22 13:55:40|9628.5|9618.5|9628.3|9618.3|9628.5|9618.5|9628.3|9618.3|2
1640181350000|2021-12-22 13:55:50|9628|9618|9628.5|9618.5|9628.8|9618.8|9628|9618|8
1640181360000|2021-12-22 13:56:00|9628.3|9618.3|9628.8|9618.8|9628.8|9618.8|9628|9618|7
1640181370000|2021-12-22 13:56:10|9628.5|9618.5|9628.3|9618.3|9628.8|9618.8|9628.3|9618.3|6
1640181380000|2021-12-22 13:56:20|9628.5|9618.5|9626.3|9616.3|9628.5|9618.5|9626.3|9616.3|9
1640181390000|2021-12-22 13:56:30|9626.5|9616.5|9626.3|9616.3|9626.8|9616.8|9626.3|9616.3|14
1640181400000|2021-12-22 13:56:40|9626.5|9616.5|9624.5|9614.5|9626.5|9616.5|9622.8|9612.8|13
1640181410000|2021-12-22 13:56:50|9625.3|9615.3|9625.3|9615.3|9626|9616|9624.3|9614.3|17
1640181420000|2021-12-22 13:57:00|9625|9615|9623|9613|9625|9615|9623|9613|6
1640181430000|2021-12-22 13:57:10|9623.3|9613.3|9624.3|9614.3|9624.5|9614.5|9623.3|9613.3|7
1640181440000|2021-12-22 13:57:20|9623.5|9613.5|9623.5|9613.5|9624|9614|9623.3|9613.3|7
1640181450000|2021-12-22 13:57:30|9623.8|9613.8|9624.3|9614.3|9624.3|9614.3|9623.5|9613.5|6
1640181460000|2021-12-22 13:57:40|9623.8|9613.8|9627|9617|9627.5|9617.5|9623.8|9613.8|7
1640181470000|2021-12-22 13:57:50|9626.8|9616.8|9628|9618|9628|9618|9626.3|9616.3|13
1640181480000|2021-12-22 13:58:00|9627.8|9617.8|9626.3|9616.3|9627.8|9617.8|9626|9616|5
1640181490000|2021-12-22 13:58:10|9626|9616|9623.8|9613.8|9626|9616|9623.8|9613.8|10
1640181500000|2021-12-22 13:58:20|9624|9614|9624.5|9614.5|9624.5|9614.5|9623.5|9613.5|8
1640181510000|2021-12-22 13:58:30|9625|9615|9624.3|9614.3|9625|9615|9623.8|9613.8|9
1640181520000|2021-12-22 13:58:40|9624.5|9614.5|9624.5|9614.5|9624.8|9614.8|9624.3|9614.3|8
1640181530000|2021-12-22 13:58:50|9624.8|9614.8|9625.3|9615.3|9625.3|9615.3|9624.5|9614.5|10
1640181540000|2021-12-22 13:59:00|9625|9615|9624.8|9614.8|9625|9615|9624.5|9614.5|3
1640181550000|2021-12-22 13:59:10|9625|9615|9624.5|9614.5|9625.3|9615.3|9624.5|9614.5|9
1640181560000|2021-12-22 13:59:20|9624.8|9614.8|9623|9613|9624.8|9614.8|9623|9613|4
1640181570000|2021-12-22 13:59:30|9623.5|9613.5|9623.8|9613.8|9624|9614|9623|9613|8
1640181580000|2021-12-22 13:59:40|9623.5|9613.5|9623|9613|9623.5|9613.5|9623|9613|15
1640181590000|2021-12-22 13:59:50|9623.5|9613.5|9624|9614|9624|9614|9623|9613|5
1640181600000|2021-12-22 14:00:00|9624.5|9614.5|9626.5|9616.5|9626.8|9616.8|9623.5|9613.5|15
1640181610000|2021-12-22 14:00:10|9626.8|9616.8|9627.8|9617.8|9628.3|9618.3|9626.8|9616.8|7
1640181620000|2021-12-22 14:00:20|9628|9618|9631|9621|9631|9621|9628|9618|6
1640181630000|2021-12-22 14:00:30|9631.5|9621.5|9629.8|9619.8|9631.5|9621.5|9629.8|9619.8|7
1640181650000|2021-12-22 14:00:50|9630|9620|9630.3|9620.3|9630.3|9620.3|9629.8|9619.8|6
1640181660000|2021-12-22 14:01:00|9630.8|9620.8|9626.5|9616.5|9631.3|9621.3|9626.3|9616.3|13
1640181670000|2021-12-22 14:01:10|9626.3|9616.3|9627.5|9617.5|9627.5|9617.5|9626.3|9616.3|8
1640181680000|2021-12-22 14:01:20|9627.8|9617.8|9628.3|9618.3|9628.3|9618.3|9627.8|9617.8|3
1640181690000|2021-12-22 14:01:30|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|9626.8|9616.8|10
1640181700000|2021-12-22 14:01:40|9628|9618|9629.5|9619.5|9629.5|9619.5|9628|9618|6
1640181710000|2021-12-22 14:01:50|9629|9619|9629.3|9619.3|9629.3|9619.3|9628.5|9618.5|10
1640181720000|2021-12-22 14:02:00|9628.8|9618.8|9627.5|9617.5|9629.3|9619.3|9626.8|9616.8|17
1640181730000|2021-12-22 14:02:10|9627|9617|9625.8|9615.8|9627|9617|9625.8|9615.8|8
1640181740000|2021-12-22 14:02:20|9626.3|9616.3|9629.5|9619.5|9629.5|9619.5|9626|9616|12
1640181750000|2021-12-22 14:02:30|9629.8|9619.8|9630.3|9620.3|9630.8|9620.8|9629.5|9619.5|7
1640181760000|2021-12-22 14:02:40|9630.5|9620.5|9631.3|9621.3|9631.3|9621.3|9630.5|9620.5|3
1640181770000|2021-12-22 14:02:50|9630.8|9620.8|9631.3|9621.3|9631.3|9621.3|9630.5|9620.5|6
1640181780000|2021-12-22 14:03:00|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1640181790000|2021-12-22 14:03:10|9632.5|9622.5|9633.3|9623.3|9633.5|9623.5|9632.5|9622.5|4
1640181810000|2021-12-22 14:03:30|9633|9623|9633.3|9623.3|9633.3|9623.3|9633|9623|2
1640181820000|2021-12-22 14:03:40|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|1
1640181830000|2021-12-22 14:03:50|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|1
1640181850000|2021-12-22 14:04:10|9633.3|9623.3|9633.3|9623.3|9633.8|9623.8|9633|9623|7
1640181860000|2021-12-22 14:04:20|9633|9623|9633|9623|9633|9623|9633|9623|1
1640181870000|2021-12-22 14:04:30|9632.8|9622.8|9633|9623|9633|9623|9632.8|9622.8|2
1640181890000|2021-12-22 14:04:50|9632.8|9622.8|9633.3|9623.3|9633.5|9623.5|9632.8|9622.8|5
1640181900000|2021-12-22 14:05:00|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|1
1640181910000|2021-12-22 14:05:10|9633.3|9623.3|9633.3|9623.3|9633.5|9623.5|9633|9623|9
1640181920000|2021-12-22 14:05:20|9633|9623|9633|9623|9633|9623|9632.8|9622.8|3
1640181930000|2021-12-22 14:05:30|9633.3|9623.3|9632.8|9622.8|9633.5|9623.5|9632.8|9622.8|4
1640181940000|2021-12-22 14:05:40|9633|9623|9633|9623|9633|9623|9633|9623|1
1640181960000|2021-12-22 14:06:00|9632.8|9622.8|9632|9622|9632.8|9622.8|9631.5|9621.5|5
1640181970000|2021-12-22 14:06:10|9631.8|9621.8|9631.3|9621.3|9632.3|9622.3|9631.3|9621.3|5
1640181980000|2021-12-22 14:06:20|9631.5|9621.5|9629.8|9619.8|9631.5|9621.5|9629.5|9619.5|18
1640181990000|2021-12-22 14:06:30|9630|9620|9631|9621|9631|9621|9629.5|9619.5|7
1640182000000|2021-12-22 14:06:40|9630.8|9620.8|9632.3|9622.3|9632.3|9622.3|9630.5|9620.5|8
1640182010000|2021-12-22 14:06:50|9632.8|9622.8|9632|9622|9632.8|9622.8|9631.8|9621.8|6
1640182020000|2021-12-22 14:07:00|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.3|9621.3|9
1640182030000|2021-12-22 14:07:10|9632|9622|9632.8|9622.8|9632.8|9622.8|9631.8|9621.8|7
1640182040000|2021-12-22 14:07:20|9633|9623|9632.5|9622.5|9633.3|9623.3|9632.5|9622.5|7
1640182050000|2021-12-22 14:07:30|9632.8|9622.8|9632.5|9622.5|9632.8|9622.8|9632.5|9622.5|2
1640182070000|2021-12-22 14:07:50|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|1
1640182080000|2021-12-22 14:08:00|9633|9623|9634|9624|9634|9624|9633|9623|4
1640182090000|2021-12-22 14:08:10|9634.3|9624.3|9632.5|9622.5|9634.3|9624.3|9632.5|9622.5|5
1640182100000|2021-12-22 14:08:20|9631.8|9621.8|9632|9622|9632.5|9622.5|9631.8|9621.8|7
1640182110000|2021-12-22 14:08:30|9631.8|9621.8|9631.5|9621.5|9632|9622|9631.5|9621.5|15
1640182120000|2021-12-22 14:08:40|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|1
1640182130000|2021-12-22 14:08:50|9631.8|9621.8|9631.3|9621.3|9631.8|9621.8|9631.3|9621.3|4
1640182140000|2021-12-22 14:09:00|9631.8|9621.8|9631.5|9621.5|9632.3|9622.3|9631.5|9621.5|6
1640182150000|2021-12-22 14:09:10|9632|9622|9633.8|9623.8|9633.8|9623.8|9632|9622|7
1640182160000|2021-12-22 14:09:20|9633.3|9623.3|9632.8|9622.8|9633.3|9623.3|9632.3|9622.3|7
1640182170000|2021-12-22 14:09:30|9633|9623|9633|9623|9633|9623|9632.8|9622.8|3
1640182190000|2021-12-22 14:09:50|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|1
1640182200000|2021-12-22 14:10:00|9633.8|9623.8|9633.3|9623.3|9633.8|9623.8|9633.3|9623.3|2
1640182210000|2021-12-22 14:10:10|9633.8|9623.8|9633.5|9623.5|9634.3|9624.3|9633.5|9623.5|8
1640182220000|2021-12-22 14:10:20|9633.8|9623.8|9635.3|9625.3|9635.5|9625.5|9633.8|9623.8|9
1640182230000|2021-12-22 14:10:30|9635|9625|9635|9625|9635.3|9625.3|9635|9625|5
1640182240000|2021-12-22 14:10:40|9634.8|9624.8|9633.5|9623.5|9634.8|9624.8|9633.5|9623.5|5
1640182250000|2021-12-22 14:10:50|9633.3|9623.3|9633.8|9623.8|9634|9624|9633.3|9623.3|4
1640182260000|2021-12-22 14:11:00|9634|9624|9633.5|9623.5|9634|9624|9633|9623|10
1640182270000|2021-12-22 14:11:10|9633.8|9623.8|9634.3|9624.3|9634.3|9624.3|9633.3|9623.3|9
1640182280000|2021-12-22 14:11:20|9634.5|9624.5|9633.8|9623.8|9634.5|9624.5|9633.5|9623.5|7
1640182290000|2021-12-22 14:11:30|9633.5|9623.5|9633.8|9623.8|9634|9624|9633.5|9623.5|4
1640182300000|2021-12-22 14:11:40|9633.5|9623.5|9632.5|9622.5|9633.8|9623.8|9632.5|9622.5|7
1640182310000|2021-12-22 14:11:50|9632.3|9622.3|9632.5|9622.5|9632.8|9622.8|9632.3|9622.3|4
1640182320000|2021-12-22 14:12:00|9632.3|9622.3|9631.8|9621.8|9632.3|9622.3|9631.5|9621.5|10
1640182330000|2021-12-22 14:12:10|9632|9622|9632|9622|9632|9622|9631.8|9621.8|5
1640182340000|2021-12-22 14:12:20|9633|9623|9633.3|9623.3|9633.3|9623.3|9633|9623|2
1640182350000|2021-12-22 14:12:30|9633.5|9623.5|9633.5|9623.5|9634|9624|9633.5|9623.5|4
1640182360000|2021-12-22 14:12:40|9632.8|9622.8|9634.5|9624.5|9634.5|9624.5|9632.8|9622.8|8
1640182380000|2021-12-22 14:13:00|9634.3|9624.3|9632.8|9622.8|9634.3|9624.3|9632.5|9622.5|11
1640182390000|2021-12-22 14:13:10|9634|9624|9628|9618|9634|9624|9627.3|9617.3|9
1640182400000|2021-12-22 14:13:20|9628.3|9618.3|9627|9617|9628.3|9618.3|9627|9617|6
1640182410000|2021-12-22 14:13:30|9626.5|9616.5|9626|9616|9626.8|9616.8|9625.5|9615.5|7
1640182420000|2021-12-22 14:13:40|9625.5|9615.5|9625.3|9615.3|9626|9616|9625.3|9615.3|9
1640182430000|2021-12-22 14:13:50|9625.5|9615.5|9625.5|9615.5|9625.8|9615.8|9625.5|9615.5|3
1640182440000|2021-12-22 14:14:00|9625.3|9615.3|9625.5|9615.5|9625.8|9615.8|9625.3|9615.3|4
1640182450000|2021-12-22 14:14:10|9625.8|9615.8|9625.5|9615.5|9625.8|9615.8|9625.5|9615.5|2
1640182460000|2021-12-22 14:14:20|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|1
1640182470000|2021-12-22 14:14:30|9625.5|9615.5|9625.8|9615.8|9625.8|9615.8|9625.5|9615.5|4
1640182480000|2021-12-22 14:14:40|9626.3|9616.3|9628.3|9618.3|9628.3|9618.3|9626.3|9616.3|9
1640182490000|2021-12-22 14:14:50|9628.5|9618.5|9630.3|9620.3|9630.3|9620.3|9628.5|9618.5|6
1640182500000|2021-12-22 14:15:00|9630.5|9620.5|9628.8|9618.8|9631.3|9621.3|9628.5|9618.5|16
1640182510000|2021-12-22 14:15:10|9629.3|9619.3|9628.5|9618.5|9632.5|9622.5|9627.8|9617.8|18
1640182520000|2021-12-22 14:15:20|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.3|9618.3|5
1640182530000|2021-12-22 14:15:30|9629.8|9619.8|9629|9619|9629.8|9619.8|9629|9619|2
1640182540000|2021-12-22 14:15:40|9628.8|9618.8|9627.5|9617.5|9628.8|9618.8|9627.5|9617.5|4
1640182560000|2021-12-22 14:16:00|9627.8|9617.8|9627.5|9617.5|9627.8|9617.8|9626.8|9616.8|11
1640182570000|2021-12-22 14:16:10|9626.8|9616.8|9623.8|9613.8|9626.8|9616.8|9622.8|9612.8|7
1640182580000|2021-12-22 14:16:20|9624|9614|9623|9613|9624|9614|9622.8|9612.8|4
1640182590000|2021-12-22 14:16:30|9623.3|9613.3|9622.5|9612.5|9623.3|9613.3|9622.5|9612.5|3
1640182600000|2021-12-22 14:16:40|9621.8|9611.8|9621.3|9611.3|9621.8|9611.8|9621.3|9611.3|2
1640182610000|2021-12-22 14:16:50|9621|9611|9620.5|9610.5|9621|9611|9620.5|9610.5|5
1640182620000|2021-12-22 14:17:00|9619.8|9609.8|9618.3|9608.3|9619.8|9609.8|9617.8|9607.8|23
1640182630000|2021-12-22 14:17:10|9618.8|9608.8|9618.3|9608.3|9620|9610|9618|9608|12
1640182640000|2021-12-22 14:17:20|9618.8|9608.8|9620.8|9610.8|9620.8|9610.8|9618.8|9608.8|5
1640182650000|2021-12-22 14:17:30|9621.3|9611.3|9622.5|9612.5|9622.5|9612.5|9621.3|9611.3|6
1640182660000|2021-12-22 14:17:40|9622.8|9612.8|9623.3|9613.3|9623.5|9613.5|9622.8|9612.8|5
1640182670000|2021-12-22 14:17:50|9623.8|9613.8|9623.5|9613.5|9623.8|9613.8|9623.5|9613.5|2
1640182680000|2021-12-22 14:18:00|9623.8|9613.8|9623.8|9613.8|9624.3|9614.3|9623|9613|10
1640182690000|2021-12-22 14:18:10|9624|9614|9621.8|9611.8|9624|9614|9621.8|9611.8|4
1640182700000|2021-12-22 14:18:20|9622|9612|9620.8|9610.8|9622|9612|9620.8|9610.8|6
1640182710000|2021-12-22 14:18:30|9621|9611|9622|9612|9622|9612|9620.8|9610.8|9
1640182720000|2021-12-22 14:18:40|9622.3|9612.3|9623.5|9613.5|9623.5|9613.5|9622|9612|12
1640182730000|2021-12-22 14:18:50|9623|9613|9624|9614|9624|9614|9623|9613|7
1640182740000|2021-12-22 14:19:00|9624.3|9614.3|9623|9613|9624.3|9614.3|9623|9613|9
1640182750000|2021-12-22 14:19:10|9622.8|9612.8|9623|9613|9623|9613|9622.5|9612.5|12
1640182760000|2021-12-22 14:19:20|9623.5|9613.5|9624|9614|9624|9614|9623|9613|4
1640182770000|2021-12-22 14:19:30|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|1
1640182790000|2021-12-22 14:19:50|9626|9616|9623.8|9613.8|9626.3|9616.3|9623.8|9613.8|11
1640182800000|2021-12-22 14:20:00|9622.5|9612.5|9625.3|9615.3|9625.3|9615.3|9622.5|9612.5|9
1640182810000|2021-12-22 14:20:10|9625.8|9615.8|9628|9618|9628.3|9618.3|9625.5|9615.5|19
1640182820000|2021-12-22 14:20:20|9628.5|9618.5|9629.8|9619.8|9630|9620|9628.5|9618.5|10
1640182830000|2021-12-22 14:20:30|9629.5|9619.5|9630.8|9620.8|9630.8|9620.8|9629.5|9619.5|6
1640182840000|2021-12-22 14:20:40|9631.5|9621.5|9631.8|9621.8|9631.8|9621.8|9631.5|9621.5|2
1640182850000|2021-12-22 14:20:50|9631.3|9621.3|9629.3|9619.3|9631.5|9621.5|9629.3|9619.3|3
1640182860000|2021-12-22 14:21:00|9629.5|9619.5|9629.3|9619.3|9629.5|9619.5|9629.3|9619.3|2
1640182870000|2021-12-22 14:21:10|9627.8|9617.8|9629.3|9619.3|9629.5|9619.5|9627.8|9617.8|10
1640182890000|2021-12-22 14:21:30|9629.8|9619.8|9629.5|9619.5|9629.8|9619.8|9628.3|9618.3|6
1640182900000|2021-12-22 14:21:40|9629.3|9619.3|9627.5|9617.5|9629.3|9619.3|9627.5|9617.5|5
1640182910000|2021-12-22 14:21:50|9627.8|9617.8|9628|9618|9628|9618|9627.3|9617.3|4
1640182920000|2021-12-22 14:22:00|9627|9617|9625.8|9615.8|9627|9617|9625.3|9615.3|8
1640182930000|2021-12-22 14:22:10|9626|9616|9626.5|9616.5|9626.5|9616.5|9626|9616|2
1640182940000|2021-12-22 14:22:20|9627.5|9617.5|9625.3|9615.3|9627.5|9617.5|9625.3|9615.3|9
1640182950000|2021-12-22 14:22:30|9625.5|9615.5|9624.3|9614.3|9626.8|9616.8|9624|9614|11
1640182960000|2021-12-22 14:22:40|9624.5|9614.5|9625|9615|9625.3|9615.3|9624.3|9614.3|10
1640182970000|2021-12-22 14:22:50|9624.5|9614.5|9626|9616|9626|9616|9624.5|9614.5|6
1640182980000|2021-12-22 14:23:00|9626.3|9616.3|9626|9616|9626.3|9616.3|9625.5|9615.5|9
1640182990000|2021-12-22 14:23:10|9625.8|9615.8|9626.3|9616.3|9626.3|9616.3|9625.8|9615.8|3
1640183000000|2021-12-22 14:23:20|9626|9616|9626|9616|9626|9616|9626|9616|1
1640183010000|2021-12-22 14:23:30|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9625.8|9615.8|4
1640183020000|2021-12-22 14:23:40|9625.8|9615.8|9626|9616|9626.3|9616.3|9625.8|9615.8|4
1640183030000|2021-12-22 14:23:50|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9625.8|9615.8|4
1640183040000|2021-12-22 14:24:00|9626.5|9616.5|9626.8|9616.8|9626.8|9616.8|9626.5|9616.5|2
1640183050000|2021-12-22 14:24:10|9627.8|9617.8|9629|9619|9629|9619|9627.8|9617.8|9
1640183060000|2021-12-22 14:24:20|9629.3|9619.3|9629.3|9619.3|9629.5|9619.5|9629.3|9619.3|5
1640183070000|2021-12-22 14:24:30|9629.8|9619.8|9629.5|9619.5|9630.5|9620.5|9628.8|9618.8|9
1640183080000|2021-12-22 14:24:40|9629.8|9619.8|9630|9620|9630.5|9620.5|9629.8|9619.8|10
1640183090000|2021-12-22 14:24:50|9629.8|9619.8|9630.8|9620.8|9631.3|9621.3|9629.8|9619.8|9
1640183100000|2021-12-22 14:25:00|9631|9621|9631.5|9621.5|9632|9622|9630.8|9620.8|7
1640183110000|2021-12-22 14:25:10|9630.8|9620.8|9629.8|9619.8|9630.8|9620.8|9629.5|9619.5|6
1640183120000|2021-12-22 14:25:20|9630|9620|9630|9620|9630|9620|9630|9620|1
1640183130000|2021-12-22 14:25:30|9630.3|9620.3|9630.3|9620.3|9630.5|9620.5|9630.3|9620.3|5
1640183140000|2021-12-22 14:25:40|9630.8|9620.8|9630.3|9620.3|9630.8|9620.8|9630.3|9620.3|2
1640183150000|2021-12-22 14:25:50|9630|9620|9630|9620|9630|9620|9629.8|9619.8|3
1640183160000|2021-12-22 14:26:00|9630.3|9620.3|9631.5|9621.5|9631.5|9621.5|9630.3|9620.3|4
1640183170000|2021-12-22 14:26:10|9631.8|9621.8|9631.3|9621.3|9631.8|9621.8|9630.8|9620.8|10
1640183180000|2021-12-22 14:26:20|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.5|9621.5|5
1640183190000|2021-12-22 14:26:30|9632.3|9622.3|9633.8|9623.8|9633.8|9623.8|9631.5|9621.5|7
1640183200000|2021-12-22 14:26:40|9633.5|9623.5|9633.8|9623.8|9634.5|9624.5|9632.5|9622.5|7
1640183210000|2021-12-22 14:26:50|9634|9624|9633.8|9623.8|9634|9624|9633.5|9623.5|4
1640183220000|2021-12-22 14:27:00|9634.5|9624.5|9632.8|9622.8|9634.5|9624.5|9632|9622|9
1640183230000|2021-12-22 14:27:10|9633.3|9623.3|9634|9624|9634.3|9624.3|9633|9623|10
1640183240000|2021-12-22 14:27:20|9634.5|9624.5|9633.8|9623.8|9634.5|9624.5|9633.8|9623.8|2
1640183250000|2021-12-22 14:27:30|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9634|9624|3
1640183260000|2021-12-22 14:27:40|9634.5|9624.5|9634.5|9624.5|9635.3|9625.3|9633.8|9623.8|9
1640183270000|2021-12-22 14:27:50|9634.3|9624.3|9635|9625|9635|9625|9634.3|9624.3|5
1640183280000|2021-12-22 14:28:00|9633.5|9623.5|9633.5|9623.5|9633.8|9623.8|9633.5|9623.5|5
1640183290000|2021-12-22 14:28:10|9633.8|9623.8|9633.5|9623.5|9633.8|9623.8|9633.5|9623.5|2
1640183300000|2021-12-22 14:28:20|9632.8|9622.8|9630.3|9620.3|9632.8|9622.8|9630|9620|3
1640183310000|2021-12-22 14:28:30|9630.8|9620.8|9627.8|9617.8|9630.8|9620.8|9627.8|9617.8|6
1640183320000|2021-12-22 14:28:40|9628|9618|9628.3|9618.3|9628.3|9618.3|9627.8|9617.8|4
1640183330000|2021-12-22 14:28:50|9628.5|9618.5|9625.4|9615.4|9628.5|9618.5|9625.1|9615.1|5
1640183340000|2021-12-22 14:29:00|9625.5|9615.5|9627|9617|9627|9617|9624.8|9614.8|12
1640183350000|2021-12-22 14:29:10|9627.5|9617.5|9628.8|9618.8|9629|9619|9627.5|9617.5|12
1640183360000|2021-12-22 14:29:20|9629.3|9619.3|9631|9621|9631|9621|9628.8|9618.8|7
1640183370000|2021-12-22 14:29:30|9631.5|9621.5|9631.8|9621.8|9632|9622|9631.5|9621.5|4
1640183380000|2021-12-22 14:29:40|9632|9622|9632.8|9622.8|9633|9623|9632|9622|12
1640183390000|2021-12-22 14:29:50|9632.3|9622.3|9632.8|9622.8|9633|9623|9632|9622|8
1640183400000|2021-12-22 14:30:00|9632.5|9622.5|9630.3|9620.3|9633|9623|9630.3|9620.3|11
1640183410000|2021-12-22 14:30:10|9630|9620|9629|9619|9631|9621|9629|9619|9
1640183420000|2021-12-22 14:30:20|9628.8|9618.8|9629|9619|9629|9619|9628.3|9618.3|11
1640183430000|2021-12-22 14:30:30|9628.8|9618.8|9629|9619|9629.5|9619.5|9628.5|9618.5|9
1640183440000|2021-12-22 14:30:40|9628.8|9618.8|9628.5|9618.5|9629|9619|9627.8|9617.8|18
1640183450000|2021-12-22 14:30:50|9628.3|9618.3|9628.5|9618.5|9628.8|9618.8|9626.8|9616.8|19
1640183460000|2021-12-22 14:31:00|9628.8|9618.8|9629.3|9619.3|9629.3|9619.3|9628.5|9618.5|9
1640183470000|2021-12-22 14:31:10|9629.5|9619.5|9628.3|9618.3|9629.5|9619.5|9628.3|9618.3|6
1640183480000|2021-12-22 14:31:20|9628.5|9618.5|9626.3|9616.3|9628.5|9618.5|9625.3|9615.3|17
1640183490000|2021-12-22 14:31:30|9626.5|9616.5|9622.5|9612.5|9626.5|9616.5|9622.3|9612.3|14
1640183500000|2021-12-22 14:31:40|9623|9613|9621.3|9611.3|9623|9613|9621.3|9611.3|13
1640183510000|2021-12-22 14:31:50|9621.5|9611.5|9623.3|9613.3|9623.3|9613.3|9621.5|9611.5|15
1640183520000|2021-12-22 14:32:00|9623.5|9613.5|9622.8|9612.8|9623.8|9613.8|9622.8|9612.8|14
1640183530000|2021-12-22 14:32:10|9623.3|9613.3|9625.3|9615.3|9625.3|9615.3|9622.3|9612.3|18
1640183540000|2021-12-22 14:32:20|9624.3|9614.3|9624.5|9614.5|9625.8|9615.8|9624.3|9614.3|15
1640183550000|2021-12-22 14:32:30|9624.3|9614.3|9623.5|9613.5|9625.8|9615.8|9623.5|9613.5|14
1640183560000|2021-12-22 14:32:40|9623.8|9613.8|9626|9616|9626|9616|9623.8|9613.8|12
1640183570000|2021-12-22 14:32:50|9626.3|9616.3|9627|9617|9627|9617|9626|9616|6
1640183580000|2021-12-22 14:33:00|9626.8|9616.8|9628.5|9618.5|9629|9619|9626.8|9616.8|13
1640183590000|2021-12-22 14:33:10|9628.3|9618.3|9628.3|9618.3|9628.5|9618.5|9628|9618|7
1640183600000|2021-12-22 14:33:20|9628|9618|9628|9618|9628.5|9618.5|9627.8|9617.8|7
1640183610000|2021-12-22 14:33:30|9628.3|9618.3|9627.8|9617.8|9628.5|9618.5|9627.5|9617.5|12
1640183620000|2021-12-22 14:33:40|9628|9618|9627.5|9617.5|9628|9618|9627.5|9617.5|2
1640183630000|2021-12-22 14:33:50|9626.8|9616.8|9625|9615|9626.8|9616.8|9624.8|9614.8|11
1640183640000|2021-12-22 14:34:00|9625.5|9615.5|9626.5|9616.5|9626.5|9616.5|9625.3|9615.3|13
1640183650000|2021-12-22 14:34:10|9627|9617|9626.5|9616.5|9627.5|9617.5|9625|9615|9
1640183660000|2021-12-22 14:34:20|9626.8|9616.8|9626|9616|9626.8|9616.8|9625|9615|11
1640183670000|2021-12-22 14:34:30|9626.8|9616.8|9626.3|9616.3|9627.8|9617.8|9626.3|9616.3|8
1640183680000|2021-12-22 14:34:40|9626|9616|9625.5|9615.5|9626|9616|9625.5|9615.5|2
1640183690000|2021-12-22 14:34:50|9624.8|9614.8|9627|9617|9627.5|9617.5|9624.8|9614.8|7
1640183700000|2021-12-22 14:35:00|9627.5|9617.5|9627|9617|9629.3|9619.3|9627|9617|9
1640183710000|2021-12-22 14:35:10|9626.8|9616.8|9625|9615|9627.3|9617.3|9624.5|9614.5|16
1640183720000|2021-12-22 14:35:20|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|1
1640183730000|2021-12-22 14:35:30|9624.8|9614.8|9623.8|9613.8|9624.8|9614.8|9622.5|9612.5|15
1640183740000|2021-12-22 14:35:40|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1640183760000|2021-12-22 14:36:00|9622.8|9612.8|9621.8|9611.8|9622.8|9612.8|9621|9611|12
1640183770000|2021-12-22 14:36:10|9620.1|9610.1|9620|9610|9620.3|9610.3|9619.5|9609.5|6
1640183780000|2021-12-22 14:36:20|9619.5|9609.5|9618.8|9608.8|9620|9610|9618.8|9608.8|3
1640183790000|2021-12-22 14:36:30|9618|9608|9618|9608|9618.8|9608.8|9618|9608|6
1640183800000|2021-12-22 14:36:40|9618.3|9608.3|9618.3|9608.3|9619|9609|9618|9608|9
1640183810000|2021-12-22 14:36:50|9618.5|9608.5|9618.5|9608.5|9618.8|9608.8|9617.5|9607.5|6
1640183820000|2021-12-22 14:37:00|9618.8|9608.8|9618.3|9608.3|9618.8|9608.8|9618|9608|13
1640183830000|2021-12-22 14:37:10|9618|9608|9618.8|9608.8|9618.8|9608.8|9618|9608|7
1640183840000|2021-12-22 14:37:20|9618|9608|9617.8|9607.8|9618.3|9608.3|9617.8|9607.8|3
1640183850000|2021-12-22 14:37:30|9618.3|9608.3|9617|9607|9618.3|9608.3|9617|9607|10
1640183860000|2021-12-22 14:37:40|9617.3|9607.3|9618.3|9608.3|9618.3|9608.3|9616.3|9606.3|14
1640183870000|2021-12-22 14:37:50|9617.4|9607.4|9618.3|9608.3|9618.3|9608.3|9617|9607|8
1640183880000|2021-12-22 14:38:00|9617.5|9607.5|9618.3|9608.3|9618.3|9608.3|9616.8|9606.8|16
1640183890000|2021-12-22 14:38:10|9618|9608|9616.3|9606.3|9618.3|9608.3|9616.3|9606.3|17
1640183900000|2021-12-22 14:38:20|9616.5|9606.5|9618|9608|9618|9608|9616.5|9606.5|7
1640183910000|2021-12-22 14:38:30|9618.3|9608.3|9618.3|9608.3|9618.8|9608.8|9617.8|9607.8|8
1640183920000|2021-12-22 14:38:40|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.3|9608.3|4
1640183930000|2021-12-22 14:38:50|9619|9609|9618.5|9608.5|9619|9609|9618.5|9608.5|2
1640183940000|2021-12-22 14:39:00|9617.8|9607.8|9618.3|9608.3|9618.8|9608.8|9617.3|9607.3|12
1640183950000|2021-12-22 14:39:10|9618.5|9608.5|9627.8|9617.8|9627.8|9617.8|9618.3|9608.3|18
1640183960000|2021-12-22 14:39:20|9627.5|9617.5|9628.8|9618.8|9628.8|9618.8|9627.5|9617.5|15
1640183970000|2021-12-22 14:39:30|9629|9619|9628.8|9618.8|9629.5|9619.5|9628.3|9618.3|9
1640183980000|2021-12-22 14:39:40|9629.3|9619.3|9628.8|9618.8|9629.3|9619.3|9628.8|9618.8|3
1640183990000|2021-12-22 14:39:50|9628.5|9618.5|9627.5|9617.5|9628.8|9618.8|9627.3|9617.3|13
1640184000000|2021-12-22 14:40:00|9628.8|9618.8|9624.8|9614.8|9628.8|9618.8|9624.8|9614.8|16
1640184010000|2021-12-22 14:40:10|9625|9615|9628|9618|9628.8|9618.8|9625|9615|15
1640184020000|2021-12-22 14:40:20|9628.3|9618.3|9628.5|9618.5|9628.5|9618.5|9627.8|9617.8|16
1640184030000|2021-12-22 14:40:30|9628|9618|9627|9617|9628|9618|9626.5|9616.5|10
1640184040000|2021-12-22 14:40:40|9626.8|9616.8|9622.8|9612.8|9627|9617|9622.8|9612.8|14
1640184050000|2021-12-22 14:40:50|9622.5|9612.5|9622.3|9612.3|9622.8|9612.8|9621.8|9611.8|6
1640184060000|2021-12-22 14:41:00|9622|9612|9619.5|9609.5|9622.3|9612.3|9619.5|9609.5|15
1640184070000|2021-12-22 14:41:10|9620|9610|9618.5|9608.5|9621.3|9611.3|9618.5|9608.5|12
1640184080000|2021-12-22 14:41:20|9619|9609|9618.5|9608.5|9619|9609|9618.5|9608.5|6
1640184090000|2021-12-22 14:41:30|9618.8|9608.8|9619.3|9609.3|9619.3|9609.3|9618.8|9608.8|2
1640184100000|2021-12-22 14:41:40|9619.5|9609.5|9619.3|9609.3|9619.8|9609.8|9619.3|9609.3|4
1640184110000|2021-12-22 14:41:50|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.3|9609.3|5
1640184120000|2021-12-22 14:42:00|9619.3|9609.3|9619.8|9609.8|9619.8|9609.8|9617.8|9607.8|9
1640184130000|2021-12-22 14:42:10|9619.5|9609.5|9618|9608|9619.5|9609.5|9617.3|9607.3|8
1640184140000|2021-12-22 14:42:20|9617.8|9607.8|9618.3|9608.3|9618.5|9608.5|9617.8|9607.8|10
1640184150000|2021-12-22 14:42:30|9618|9608|9617.8|9607.8|9618|9608|9617|9607|9
1640184160000|2021-12-22 14:42:40|9617.3|9607.3|9618.5|9608.5|9619|9609|9617.3|9607.3|6
1640184170000|2021-12-22 14:42:50|9618.8|9608.8|9619|9609|9619|9609|9618.8|9608.8|2
1640184180000|2021-12-22 14:43:00|9619.5|9609.5|9619.3|9609.3|9619.8|9609.8|9618.8|9608.8|6
1640184190000|2021-12-22 14:43:10|9619.8|9609.8|9626.5|9616.5|9627.3|9617.3|9619.8|9609.8|17
1640184200000|2021-12-22 14:43:20|9626.3|9616.3|9626|9616|9627.3|9617.3|9626|9616|15
1640184210000|2021-12-22 14:43:30|9625.5|9615.5|9625.3|9615.3|9625.5|9615.5|9625|9615|8
1640184220000|2021-12-22 14:43:40|9625.5|9615.5|9626|9616|9626.5|9616.5|9625.3|9615.3|11
1640184230000|2021-12-22 14:43:50|9627|9617|9628|9618|9628|9618|9626.5|9616.5|10
1640184240000|2021-12-22 14:44:00|9627.8|9617.8|9626.5|9616.5|9627.8|9617.8|9625.3|9615.3|12
1640184250000|2021-12-22 14:44:10|9627|9617|9627.3|9617.3|9627.5|9617.5|9626.8|9616.8|11
1640184260000|2021-12-22 14:44:20|9627.5|9617.5|9627.3|9617.3|9627.5|9617.5|9627.3|9617.3|10
1640184270000|2021-12-22 14:44:30|9626.3|9616.3|9626|9616|9626.3|9616.3|9626|9616|8
1640184280000|2021-12-22 14:44:40|9626.3|9616.3|9626.5|9616.5|9627.3|9617.3|9626.3|9616.3|13
1640184290000|2021-12-22 14:44:50|9627|9617|9627.3|9617.3|9627.5|9617.5|9626.3|9616.3|9
1640184300000|2021-12-22 14:45:00|9627.5|9617.5|9622|9612|9627.5|9617.5|9622|9612|12
1640184310000|2021-12-22 14:45:10|9622.3|9612.3|9621.8|9611.8|9623|9613|9621.5|9611.5|17
1640184320000|2021-12-22 14:45:20|9622.8|9612.8|9622|9612|9622.8|9612.8|9621.8|9611.8|8
1640184330000|2021-12-22 14:45:30|9622.3|9612.3|9624.3|9614.3|9624.5|9614.5|9622.3|9612.3|13
1640184340000|2021-12-22 14:45:40|9624|9614|9624.3|9614.3|9625.3|9615.3|9624|9614|9
1640184350000|2021-12-22 14:45:50|9624|9614|9622.5|9612.5|9624.3|9614.3|9621.8|9611.8|10
1640184360000|2021-12-22 14:46:00|9621.8|9611.8|9619|9609|9622|9612|9619|9609|14
1640184370000|2021-12-22 14:46:10|9619.3|9609.3|9619|9609|9619.5|9609.5|9618.3|9608.3|12
1640184380000|2021-12-22 14:46:20|9619.3|9609.3|9619|9609|9619.5|9609.5|9619|9609|7
1640184390000|2021-12-22 14:46:30|9619.3|9609.3|9623|9613|9624.3|9614.3|9619.3|9609.3|15
1640184400000|2021-12-22 14:46:40|9623.8|9613.8|9625.8|9615.8|9626.3|9616.3|9623|9613|21
1640184410000|2021-12-22 14:46:50|9626|9616|9629.3|9619.3|9629.3|9619.3|9625.8|9615.8|7
1640184420000|2021-12-22 14:47:00|9629.5|9619.5|9628.8|9618.8|9629.5|9619.5|9628.8|9618.8|6
1640184430000|2021-12-22 14:47:10|9629|9619|9628.8|9618.8|9629|9619|9628.5|9618.5|4
1640184440000|2021-12-22 14:47:20|9629|9619|9629.3|9619.3|9629.3|9619.3|9629|9619|4
1640184450000|2021-12-22 14:47:30|9629|9619|9629|9619|9629.3|9619.3|9628.8|9618.8|11
1640184470000|2021-12-22 14:47:50|9629.8|9619.8|9629|9619|9629.8|9619.8|9629|9619|2
1640184480000|2021-12-22 14:48:00|9628.8|9618.8|9629|9619|9629|9619|9628.8|9618.8|2
1640184490000|2021-12-22 14:48:10|9629.3|9619.3|9629.3|9619.3|9629.3|9619.3|9629.3|9619.3|1
1640184500000|2021-12-22 14:48:20|9629|9619|9629.8|9619.8|9629.8|9619.8|9628.5|9618.5|12
1640184510000|2021-12-22 14:48:30|9629|9619|9630.5|9620.5|9631.3|9621.3|9629|9619|11
1640184520000|2021-12-22 14:48:40|9630.3|9620.3|9624.3|9614.3|9630.5|9620.5|9623.8|9613.8|16
1640184530000|2021-12-22 14:48:50|9624.5|9614.5|9626.3|9616.3|9626.3|9616.3|9624.5|9614.5|8
1640184540000|2021-12-22 14:49:00|9625|9615|9627|9617|9627|9617|9625|9615|9
1640184550000|2021-12-22 14:49:10|9627.3|9617.3|9628|9618|9629|9619|9627.3|9617.3|11
1640184560000|2021-12-22 14:49:20|9628.3|9618.3|9627.3|9617.3|9629.5|9619.5|9627.3|9617.3|14
1640184570000|2021-12-22 14:49:30|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|9627.5|9617.5|3
1640184600000|2021-12-22 14:50:00|9628.8|9618.8|9623|9613|9628.8|9618.8|9620|9610|21
1640184610000|2021-12-22 14:50:10|9623.3|9613.3|9621.5|9611.5|9623.8|9613.8|9621.3|9611.3|16
1640184620000|2021-12-22 14:50:20|9619|9609|9618.3|9608.3|9619|9609|9617|9607|13
1640184630000|2021-12-22 14:50:30|9617.3|9607.3|9616.3|9606.3|9617.3|9607.3|9615.8|9605.8|11
1640184640000|2021-12-22 14:50:40|9615.8|9605.8|9613.8|9603.8|9616.3|9606.3|9613.5|9603.5|7
1640184650000|2021-12-22 14:50:50|9613.5|9603.5|9612.3|9602.3|9614|9604|9611.5|9601.5|12
1640184660000|2021-12-22 14:51:00|9612.5|9602.5|9611.8|9601.8|9612.5|9602.5|9611.3|9601.3|9
1640184670000|2021-12-22 14:51:10|9611.5|9601.5|9611.8|9601.8|9611.8|9601.8|9611.5|9601.5|4
1640184680000|2021-12-22 14:51:20|9611.5|9601.5|9610.3|9600.3|9611.5|9601.5|9610|9600|8
1640184690000|2021-12-22 14:51:30|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610|9600|5
1640184700000|2021-12-22 14:51:40|9610.3|9600.3|9609.5|9599.5|9610.8|9600.8|9609.5|9599.5|6
1640184710000|2021-12-22 14:51:50|9609.3|9599.3|9610.3|9600.3|9610.5|9600.5|9609.3|9599.3|4
1640184720000|2021-12-22 14:52:00|9609.8|9599.8|9609.5|9599.5|9612.5|9602.5|9609.5|9599.5|15
1640184730000|2021-12-22 14:52:10|9609.3|9599.3|9610|9600|9610|9600|9609.3|9599.3|10
1640184740000|2021-12-22 14:52:20|9609.8|9599.8|9611.3|9601.3|9611.3|9601.3|9609.8|9599.8|16
1640184750000|2021-12-22 14:52:30|9611|9601|9613|9603|9613|9603|9611|9601|13
1640184760000|2021-12-22 14:52:40|9612.5|9602.5|9612|9602|9613.3|9603.3|9611.5|9601.5|12
1640184770000|2021-12-22 14:52:50|9612.3|9602.3|9609.3|9599.3|9612.3|9602.3|9609.3|9599.3|11
1640184780000|2021-12-22 14:53:00|9609.8|9599.8|9609.3|9599.3|9610.8|9600.8|9609.3|9599.3|8
1640184790000|2021-12-22 14:53:10|9609.5|9599.5|9609|9599|9609.5|9599.5|9608.5|9598.5|12
1640184800000|2021-12-22 14:53:20|9609.3|9599.3|9608|9598|9610.5|9600.5|9608|9598|15
1640184810000|2021-12-22 14:53:30|9607.8|9597.8|9606.8|9596.8|9608.3|9598.3|9606.8|9596.8|17
1640184820000|2021-12-22 14:53:40|9607|9597|9606.5|9596.5|9607.5|9597.5|9606.5|9596.5|12
1640184830000|2021-12-22 14:53:50|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|9605.3|9595.3|11
1640184840000|2021-12-22 14:54:00|9605.5|9595.5|9607.3|9597.3|9607.8|9597.8|9605.5|9595.5|10
1640184850000|2021-12-22 14:54:10|9607|9597|9607.3|9597.3|9607.8|9597.8|9605.3|9595.3|16
1640184860000|2021-12-22 14:54:20|9606.8|9596.8|9608|9598|9609.3|9599.3|9606.8|9596.8|5
1640184880000|2021-12-22 14:54:40|9607.3|9597.3|9608|9598|9608|9598|9607.3|9597.3|5
1640184890000|2021-12-22 14:54:50|9608.3|9598.3|9608|9598|9608.3|9598.3|9608|9598|2
1640184900000|2021-12-22 14:55:00|9608.9|9598.9|9611.5|9601.5|9611.5|9601.5|9608.9|9598.9|3
1640184910000|2021-12-22 14:55:10|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612|9602|3
1640184920000|2021-12-22 14:55:20|9612.5|9602.5|9612.3|9602.3|9612.8|9602.8|9612.3|9602.3|6
1640184930000|2021-12-22 14:55:30|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.3|9602.3|3
1640184940000|2021-12-22 14:55:40|9612|9602|9612.3|9602.3|9612.5|9602.5|9611.3|9601.3|9
1640184950000|2021-12-22 14:55:50|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1640184960000|2021-12-22 14:56:00|9612.3|9602.3|9609.5|9599.5|9612.3|9602.3|9609|9599|15
1640184970000|2021-12-22 14:56:10|9609.3|9599.3|9609.5|9599.5|9609.8|9599.8|9609.3|9599.3|8
1640184980000|2021-12-22 14:56:20|9609.3|9599.3|9608|9598|9609.3|9599.3|9608|9598|14
1640184990000|2021-12-22 14:56:30|9608.3|9598.3|9610|9600|9610|9600|9607.8|9597.8|6
1640185000000|2021-12-22 14:56:40|9609.8|9599.8|9608.3|9598.3|9609.8|9599.8|9608.3|9598.3|4
1640185010000|2021-12-22 14:56:50|9608.5|9598.5|9608.8|9598.8|9608.8|9598.8|9608.5|9598.5|4
1640185020000|2021-12-22 14:57:00|9608.5|9598.5|9603|9593|9608.8|9598.8|9602.5|9592.5|17
1640185030000|2021-12-22 14:57:10|9602.8|9592.8|9601.3|9591.3|9603|9593|9600.8|9590.8|13
1640185040000|2021-12-22 14:57:20|9600.3|9590.3|9596.5|9586.5|9600.8|9590.8|9596.5|9586.5|14
1640185050000|2021-12-22 14:57:30|9597|9587|9594.8|9584.8|9597.3|9587.3|9594.8|9584.8|14
1640185060000|2021-12-22 14:57:40|9594.5|9584.5|9594.5|9584.5|9595.3|9585.3|9593.8|9583.8|12
1640185070000|2021-12-22 14:57:50|9594.3|9584.3|9594.5|9584.5|9594.5|9584.5|9594.3|9584.3|2
1640185080000|2021-12-22 14:58:00|9593.5|9583.5|9598.3|9588.3|9598.3|9588.3|9593.5|9583.5|17
1640185090000|2021-12-22 14:58:10|9598.5|9588.5|9602|9592|9602.3|9592.3|9598.5|9588.5|11
1640185100000|2021-12-22 14:58:20|9601.8|9591.8|9602.8|9592.8|9603|9593|9601.8|9591.8|8
1640185110000|2021-12-22 14:58:30|9603|9593|9604|9594|9604.8|9594.8|9603|9593|7
1640185120000|2021-12-22 14:58:40|9604.3|9594.3|9604.8|9594.8|9605|9595|9604.3|9594.3|6
1640185130000|2021-12-22 14:58:50|9605.8|9595.8|9605.8|9595.8|9606.5|9596.5|9605.8|9595.8|7
1640185140000|2021-12-22 14:59:00|9605.5|9595.5|9602.6|9592.6|9606|9596|9602.6|9592.6|11
1640185150000|2021-12-22 14:59:10|9603|9593|9604.3|9594.3|9604.8|9594.8|9602.8|9592.8|9
1640185160000|2021-12-22 14:59:20|9604.5|9594.5|9605.3|9595.3|9605.8|9595.8|9604.3|9594.3|8
1640185170000|2021-12-22 14:59:30|9605.5|9595.5|9606.8|9596.8|9606.8|9596.8|9605.5|9595.5|8
1640185180000|2021-12-22 14:59:40|9607|9597|9609|9599|9609|9599|9607|9597|6
1640185190000|2021-12-22 14:59:50|9609.3|9599.3|9609.5|9599.5|9610.5|9600.5|9609.3|9599.3|7
1640185200000|2021-12-22 15:00:00|9609.3|9599.3|9609.8|9599.8|9609.8|9599.8|9609|9599|8
1640185210000|2021-12-22 15:00:10|9610|9600|9609.8|9599.8|9610.5|9600.5|9609.5|9599.5|9
1640185220000|2021-12-22 15:00:20|9610|9600|9613.3|9603.3|9613.8|9603.8|9609.8|9599.8|14
1640185230000|2021-12-22 15:00:30|9613.5|9603.5|9616.3|9606.3|9616.3|9606.3|9613.5|9603.5|11
1640185240000|2021-12-22 15:00:40|9616.5|9606.5|9617.8|9607.8|9618.3|9608.3|9616.5|9606.5|14
1640185250000|2021-12-22 15:00:50|9617.5|9607.5|9616|9606|9617.5|9607.5|9615.8|9605.8|10
1640185260000|2021-12-22 15:01:00|9616.3|9606.3|9616.8|9606.8|9616.8|9606.8|9616|9606|9
1640185270000|2021-12-22 15:01:10|9617|9607|9616.3|9606.3|9617|9607|9616.3|9606.3|3
1640185280000|2021-12-22 15:01:20|9616.5|9606.5|9617|9607|9617|9607|9616|9606|8
1640185290000|2021-12-22 15:01:30|9617.3|9607.3|9618.5|9608.5|9618.5|9608.5|9617.3|9607.3|8
1640185300000|2021-12-22 15:01:40|9618.8|9608.8|9618.5|9608.5|9619|9609|9618.5|9608.5|4
1640185320000|2021-12-22 15:02:00|9619|9609|9620.5|9610.5|9620.5|9610.5|9619|9609|2
1640185330000|2021-12-22 15:02:10|9620.8|9610.8|9621.5|9611.5|9622.8|9612.8|9620.5|9610.5|12
1640185340000|2021-12-22 15:02:20|9622|9612|9621.8|9611.8|9622.5|9612.5|9621|9611|13
1640185360000|2021-12-22 15:02:40|9622|9612|9622.3|9612.3|9622.3|9612.3|9622|9612|2
1640185380000|2021-12-22 15:03:00|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1640185390000|2021-12-22 15:03:10|9622.8|9612.8|9623.5|9613.5|9623.5|9613.5|9622.8|9612.8|3
1640185400000|2021-12-22 15:03:20|9623.8|9613.8|9622|9612|9623.8|9613.8|9622|9612|4
1640185410000|2021-12-22 15:03:30|9622.3|9612.3|9623.3|9613.3|9623.3|9613.3|9622|9612|8
1640185430000|2021-12-22 15:03:50|9623|9613|9619.8|9609.8|9623|9613|9619.8|9609.8|4
1640185440000|2021-12-22 15:04:00|9620|9610|9622.5|9612.5|9623|9613|9620|9610|7
1640185450000|2021-12-22 15:04:10|9622.3|9612.3|9621.5|9611.5|9622.3|9612.3|9620.5|9610.5|8
1640185460000|2021-12-22 15:04:20|9621.8|9611.8|9622|9612|9622|9612|9621.8|9611.8|4
1640185470000|2021-12-22 15:04:30|9622.3|9612.3|9624|9614|9624|9614|9622.3|9612.3|6
1640185480000|2021-12-22 15:04:40|9624.3|9614.3|9625.3|9615.3|9625.3|9615.3|9624|9614|5
1640185490000|2021-12-22 15:04:50|9625|9615|9625|9615|9625|9615|9625|9615|1
1640185500000|2021-12-22 15:05:00|9625.3|9615.3|9629.5|9619.5|9629.5|9619.5|9625.3|9615.3|15
1640185510000|2021-12-22 15:05:10|9628|9618|9628.5|9618.5|9629|9619|9628|9618|10
1640185520000|2021-12-22 15:05:20|9629|9619|9629.3|9619.3|9630|9620|9628.8|9618.8|15
1640185530000|2021-12-22 15:05:30|9629.5|9619.5|9631.3|9621.3|9631.3|9621.3|9629.5|9619.5|10
1640185540000|2021-12-22 15:05:40|9631|9621|9630|9620|9631|9621|9629.8|9619.8|12
1640185550000|2021-12-22 15:05:50|9630.5|9620.5|9630.8|9620.8|9631|9621|9629.8|9619.8|17
1640185560000|2021-12-22 15:06:00|9629.3|9619.3|9626|9616|9630.3|9620.3|9626|9616|25
1640185570000|2021-12-22 15:06:10|9625.8|9615.8|9627|9617|9627.5|9617.5|9624.8|9614.8|14
1640185580000|2021-12-22 15:06:20|9626.8|9616.8|9627.3|9617.3|9627.3|9617.3|9626.8|9616.8|2
1640185590000|2021-12-22 15:06:30|9627|9617|9629.3|9619.3|9629.5|9619.5|9627|9617|11
1640185600000|2021-12-22 15:06:40|9629|9619|9625.3|9615.3|9629|9619|9625.3|9615.3|9
1640185610000|2021-12-22 15:06:50|9624.8|9614.8|9625|9615|9625|9615|9624|9614|8
1640185620000|2021-12-22 15:07:00|9624.8|9614.8|9627.8|9617.8|9627.8|9617.8|9623.8|9613.8|16
1640185630000|2021-12-22 15:07:10|9628.3|9618.3|9626|9616|9628.3|9618.3|9626|9616|13
1640185640000|2021-12-22 15:07:20|9625.8|9615.8|9625.8|9615.8|9626|9616|9625.8|9615.8|3
1640185650000|2021-12-22 15:07:30|9626|9616|9627|9617|9628.8|9618.8|9626|9616|12
1640185660000|2021-12-22 15:07:40|9626.8|9616.8|9626.8|9616.8|9627.3|9617.3|9626.5|9616.5|13
1640185670000|2021-12-22 15:07:50|9627|9617|9627|9617|9627.8|9617.8|9627|9617|4
1640185680000|2021-12-22 15:08:00|9626.8|9616.8|9626.8|9616.8|9627.5|9617.5|9625.8|9615.8|11
1640185690000|2021-12-22 15:08:10|9627|9617|9627.3|9617.3|9628.3|9618.3|9626.8|9616.8|13
1640185700000|2021-12-22 15:08:20|9627.8|9617.8|9629|9619|9629|9619|9627.8|9617.8|11
1640185710000|2021-12-22 15:08:30|9628.8|9618.8|9630|9620|9630|9620|9628.8|9618.8|7
1640185730000|2021-12-22 15:08:50|9629.8|9619.8|9628|9618|9630.3|9620.3|9627.8|9617.8|14
1640185740000|2021-12-22 15:09:00|9627.8|9617.8|9624.3|9614.3|9627.8|9617.8|9624.3|9614.3|5
1640185750000|2021-12-22 15:09:10|9625.5|9615.5|9625|9615|9625.5|9615.5|9624.8|9614.8|4
1640185760000|2021-12-22 15:09:20|9624.8|9614.8|9624.8|9614.8|9625|9615|9624.8|9614.8|3
1640185770000|2021-12-22 15:09:30|9624.3|9614.3|9623.8|9613.8|9624.3|9614.3|9623.5|9613.5|7
1640185780000|2021-12-22 15:09:40|9624|9614|9625|9615|9625.8|9615.8|9624|9614|6
1640185790000|2021-12-22 15:09:50|9624.3|9614.3|9625.8|9615.8|9625.8|9615.8|9624.3|9614.3|2
1640185800000|2021-12-22 15:10:00|9626|9616|9626|9616|9627|9617|9625.3|9615.3|12
1640185810000|2021-12-22 15:10:10|9626.3|9616.3|9623.8|9613.8|9626.5|9616.5|9623|9613|8
1640185820000|2021-12-22 15:10:20|9624|9614|9623.5|9613.5|9624|9614|9623.3|9613.3|7
1640185830000|2021-12-22 15:10:30|9623.8|9613.8|9623.5|9613.5|9624|9614|9623.5|9613.5|6
1640185840000|2021-12-22 15:10:40|9623.8|9613.8|9624.3|9614.3|9624.3|9614.3|9623.8|9613.8|3
1640185860000|2021-12-22 15:11:00|9624|9614|9623.8|9613.8|9624|9614|9623|9613|5
1640185870000|2021-12-22 15:11:10|9623.5|9613.5|9624.3|9614.3|9624.3|9614.3|9623.5|9613.5|10
1640185880000|2021-12-22 15:11:20|9624|9614|9624.3|9614.3|9624.3|9614.3|9624|9614|2
1640185890000|2021-12-22 15:11:30|9623.5|9613.5|9624.5|9614.5|9624.5|9614.5|9623.5|9613.5|3
1640185900000|2021-12-22 15:11:40|9624.3|9614.3|9624.3|9614.3|9624.5|9614.5|9623.8|9613.8|7
1640185910000|2021-12-22 15:11:50|9625.3|9615.3|9627|9617|9627.8|9617.8|9625.3|9615.3|9
1640185920000|2021-12-22 15:12:00|9626.8|9616.8|9626|9616|9626.8|9616.8|9625.5|9615.5|12
1640185930000|2021-12-22 15:12:10|9626.3|9616.3|9626|9616|9626.8|9616.8|9625.8|9615.8|12
1640185940000|2021-12-22 15:12:20|9625.3|9615.3|9625|9615|9625.5|9615.5|9625|9615|5
1640185950000|2021-12-22 15:12:30|9625.3|9615.3|9627|9617|9627.3|9617.3|9625|9615|10
1640185960000|2021-12-22 15:12:40|9627.3|9617.3|9627.8|9617.8|9628.3|9618.3|9626.8|9616.8|13
1640185970000|2021-12-22 15:12:50|9628.3|9618.3|9627.8|9617.8|9628.3|9618.3|9627.5|9617.5|16
1640185980000|2021-12-22 15:13:00|9628|9618|9628|9618|9628|9618|9627.5|9617.5|5
1640185990000|2021-12-22 15:13:10|9628.3|9618.3|9631.3|9621.3|9631.3|9621.3|9627.8|9617.8|17
1640186000000|2021-12-22 15:13:20|9631.5|9621.5|9632|9622|9632.3|9622.3|9631|9621|14
1640186010000|2021-12-22 15:13:30|9632.8|9622.8|9633.5|9623.5|9634.3|9624.3|9632|9622|20
1640186020000|2021-12-22 15:13:40|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9633.3|9623.3|11
1640186030000|2021-12-22 15:13:50|9633.8|9623.8|9634.8|9624.8|9634.8|9624.8|9632.8|9622.8|11
1640186040000|2021-12-22 15:14:00|9635.3|9625.3|9635.5|9625.5|9635.8|9625.8|9634.8|9624.8|8
1640186050000|2021-12-22 15:14:10|9636|9626|9634.5|9624.5|9636|9626|9633.8|9623.8|16
1640186060000|2021-12-22 15:14:20|9634.3|9624.3|9633.5|9623.5|9634.5|9624.5|9633.5|9623.5|13
1640186070000|2021-12-22 15:14:30|9633.8|9623.8|9635|9625|9635|9625|9633.8|9623.8|12
1640186080000|2021-12-22 15:14:40|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9635|9625|9
1640186090000|2021-12-22 15:14:50|9635|9625|9635|9625|9635|9625|9634.8|9624.8|5
1640186100000|2021-12-22 15:15:00|9634.8|9624.8|9634.8|9624.8|9635|9625|9634.8|9624.8|7
1640186110000|2021-12-22 15:15:10|9635|9625|9635.3|9625.3|9635.3|9625.3|9635|9625|2
1640186120000|2021-12-22 15:15:20|9635|9625|9636|9626|9636|9626|9635|9625|7
1640186130000|2021-12-22 15:15:30|9635.8|9625.8|9636.3|9626.3|9636.3|9626.3|9635|9625|12
1640186140000|2021-12-22 15:15:40|9636|9626|9636.3|9626.3|9636.3|9626.3|9636|9626|2
1640186150000|2021-12-22 15:15:50|9635.3|9625.3|9636|9626|9636|9626|9635.3|9625.3|3
1640186160000|2021-12-22 15:16:00|9635.8|9625.8|9635.8|9625.8|9636|9626|9635.8|9625.8|3
1640186170000|2021-12-22 15:16:10|9636|9626|9635.5|9625.5|9636.3|9626.3|9635|9625|13
1640186180000|2021-12-22 15:16:20|9635.3|9625.3|9635.8|9625.8|9636.3|9626.3|9635.3|9625.3|7
1640186190000|2021-12-22 15:16:30|9636.3|9626.3|9636.5|9626.5|9637.3|9627.3|9636.3|9626.3|8
1640186200000|2021-12-22 15:16:40|9636.8|9626.8|9637.3|9627.3|9637.3|9627.3|9636.8|9626.8|6
1640186210000|2021-12-22 15:16:50|9636.8|9626.8|9637.3|9627.3|9637.3|9627.3|9636.5|9626.5|7
1640186220000|2021-12-22 15:17:00|9636.5|9626.5|9636|9626|9636.8|9626.8|9635.5|9625.5|8
1640186230000|2021-12-22 15:17:10|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|1
1640186240000|2021-12-22 15:17:20|9636.8|9626.8|9637.3|9627.3|9637.5|9627.5|9636.3|9626.3|12
1640186250000|2021-12-22 15:17:30|9637.5|9627.5|9636.5|9626.5|9637.5|9627.5|9636.5|9626.5|6
1640186260000|2021-12-22 15:17:40|9636.3|9626.3|9636.5|9626.5|9636.5|9626.5|9636.3|9626.3|2
1640186270000|2021-12-22 15:17:50|9637.3|9627.3|9636.5|9626.5|9637.3|9627.3|9636.3|9626.3|7
1640186280000|2021-12-22 15:18:00|9636.3|9626.3|9635.5|9625.5|9636.8|9626.8|9635.5|9625.5|16
1640186290000|2021-12-22 15:18:10|9635.3|9625.3|9632.5|9622.5|9635.8|9625.8|9631.8|9621.8|19
1640186300000|2021-12-22 15:18:20|9632.8|9622.8|9635.8|9625.8|9635.8|9625.8|9632.5|9622.5|14
1640186310000|2021-12-22 15:18:30|9636|9626|9636.3|9626.3|9636.8|9626.8|9636|9626|11
1640186320000|2021-12-22 15:18:40|9636|9626|9635.8|9625.8|9636.3|9626.3|9635.8|9625.8|10
1640186330000|2021-12-22 15:18:50|9636|9626|9636.3|9626.3|9636.5|9626.5|9635.8|9625.8|11
1640186340000|2021-12-22 15:19:00|9636.5|9626.5|9635.8|9625.8|9637.3|9627.3|9635.8|9625.8|12
1640186350000|2021-12-22 15:19:10|9636|9626|9636|9626|9636|9626|9636|9626|1
1640186360000|2021-12-22 15:19:20|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635|9625|7
1640186370000|2021-12-22 15:19:30|9635.5|9625.5|9633.8|9623.8|9636|9626|9633.8|9623.8|14
1640186380000|2021-12-22 15:19:40|9634|9624|9635.3|9625.3|9635.3|9625.3|9634|9624|12
1640186390000|2021-12-22 15:19:50|9635.8|9625.8|9635.3|9625.3|9635.8|9625.8|9635.3|9625.3|2
1640186400000|2021-12-22 15:20:00|9635.5|9625.5|9636.5|9626.5|9636.5|9626.5|9635.5|9625.5|5
1640186410000|2021-12-22 15:20:10|9636.3|9626.3|9637.8|9627.8|9637.8|9627.8|9636.3|9626.3|5
1640186420000|2021-12-22 15:20:20|9638.5|9628.5|9638.5|9628.5|9639.3|9629.3|9637.8|9627.8|7
1640186430000|2021-12-22 15:20:30|9638.8|9628.8|9638.8|9628.8|9639.5|9629.5|9637.8|9627.8|10
1640186440000|2021-12-22 15:20:40|9638.3|9628.3|9640.5|9630.5|9640.5|9630.5|9638.3|9628.3|15
1640186450000|2021-12-22 15:20:50|9640.8|9630.8|9640|9630|9640.8|9630.8|9639.3|9629.3|7
1640186460000|2021-12-22 15:21:00|9639.8|9629.8|9640|9630|9640.8|9630.8|9639.5|9629.5|12
1640186470000|2021-12-22 15:21:10|9640.3|9630.3|9640|9630|9640.3|9630.3|9639.5|9629.5|7
1640186480000|2021-12-22 15:21:20|9639.8|9629.8|9639.5|9629.5|9640.3|9630.3|9639|9629|8
1640186490000|2021-12-22 15:21:30|9639|9629|9639.8|9629.8|9640|9630|9639|9629|12
1640186500000|2021-12-22 15:21:40|9639.3|9629.3|9639.8|9629.8|9639.8|9629.8|9639.3|9629.3|2
1640186510000|2021-12-22 15:21:50|9640.3|9630.3|9639.8|9629.8|9640.3|9630.3|9639.3|9629.3|5
1640186520000|2021-12-22 15:22:00|9640|9630|9636.8|9626.8|9640|9630|9636.8|9626.8|18
1640186530000|2021-12-22 15:22:10|9637|9627|9639.8|9629.8|9639.8|9629.8|9637|9627|17
1640186540000|2021-12-22 15:22:20|9640|9630|9638.5|9628.5|9640|9630|9638.5|9628.5|13
1640186550000|2021-12-22 15:22:30|9638.8|9628.8|9636.5|9626.5|9638.8|9628.8|9636.3|9626.3|13
1640186560000|2021-12-22 15:22:40|9636.3|9626.3|9634.3|9624.3|9636.3|9626.3|9634.3|9624.3|7
1640186570000|2021-12-22 15:22:50|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|9634.3|9624.3|5
1640186580000|2021-12-22 15:23:00|9634|9624|9634|9624|9634.3|9624.3|9632.8|9622.8|12
1640186590000|2021-12-22 15:23:10|9634.3|9624.3|9634|9624|9634.3|9624.3|9632|9622|14
1640186600000|2021-12-22 15:23:20|9633.8|9623.8|9634|9624|9634|9624|9633.8|9623.8|6
1640186610000|2021-12-22 15:23:30|9633.8|9623.8|9632.5|9622.5|9634|9624|9632.5|9622.5|4
1640186620000|2021-12-22 15:23:40|9632.8|9622.8|9632.5|9622.5|9632.8|9622.8|9632|9622|5
1640186640000|2021-12-22 15:24:00|9632.3|9622.3|9631|9621|9632.3|9622.3|9630.8|9620.8|6
1640186650000|2021-12-22 15:24:10|9630.8|9620.8|9630.8|9620.8|9631|9621|9628.5|9618.5|13
1640186660000|2021-12-22 15:24:20|9630.5|9620.5|9632.8|9622.8|9632.8|9622.8|9630.5|9620.5|10
1640186670000|2021-12-22 15:24:30|9632.3|9622.3|9632.3|9622.3|9633|9623|9632.3|9622.3|9
1640186680000|2021-12-22 15:24:40|9632|9622|9632.8|9622.8|9632.8|9622.8|9631.3|9621.3|13
1640186690000|2021-12-22 15:24:50|9632|9622|9632.3|9622.3|9632.5|9622.5|9632|9622|10
1640186700000|2021-12-22 15:25:00|9632|9622|9630.3|9620.3|9632|9622|9629.8|9619.8|15
1640186710000|2021-12-22 15:25:10|9630.5|9620.5|9631.5|9621.5|9631.8|9621.8|9630.5|9620.5|17
1640186720000|2021-12-22 15:25:20|9631.8|9621.8|9630.8|9620.8|9632.8|9622.8|9630.8|9620.8|18
1640186730000|2021-12-22 15:25:30|9630.5|9620.5|9629.5|9619.5|9632|9622|9629.5|9619.5|21
1640186740000|2021-12-22 15:25:40|9629.8|9619.8|9630.8|9620.8|9631|9621|9629.5|9619.5|15
1640186750000|2021-12-22 15:25:50|9631|9621|9631.5|9621.5|9632.3|9622.3|9631|9621|5
1640186760000|2021-12-22 15:26:00|9631.3|9621.3|9629.8|9619.8|9632|9622|9629.8|9619.8|17
1640186770000|2021-12-22 15:26:10|9629.5|9619.5|9629.8|9619.8|9629.8|9619.8|9628.8|9618.8|11
1640186780000|2021-12-22 15:26:20|9629.5|9619.5|9631.5|9621.5|9631.5|9621.5|9629|9619|8
1640186790000|2021-12-22 15:26:30|9632|9622|9632|9622|9632.8|9622.8|9631.8|9621.8|16
1640186800000|2021-12-22 15:26:40|9631.8|9621.8|9632.5|9622.5|9632.8|9622.8|9631.8|9621.8|10
1640186810000|2021-12-22 15:26:50|9632.8|9622.8|9628.3|9618.3|9632.8|9622.8|9628.3|9618.3|9
1640186820000|2021-12-22 15:27:00|9627.8|9617.8|9627.3|9617.3|9628|9618|9627.3|9617.3|9
1640186830000|2021-12-22 15:27:10|9627.5|9617.5|9627.3|9617.3|9627.8|9617.8|9626.8|9616.8|9
1640186840000|2021-12-22 15:27:20|9627|9617|9625.5|9615.5|9627.3|9617.3|9625.5|9615.5|7
1640186870000|2021-12-22 15:27:50|9626.8|9616.8|9629|9619|9629|9619|9626.8|9616.8|8
1640186880000|2021-12-22 15:28:00|9628.8|9618.8|9630.5|9620.5|9630.5|9620.5|9628.8|9618.8|7
1640186890000|2021-12-22 15:28:10|9630|9620|9629|9619|9630|9620|9629|9619|6
1640186900000|2021-12-22 15:28:20|9628.8|9618.8|9629|9619|9629.3|9619.3|9628.8|9618.8|4
1640186910000|2021-12-22 15:28:30|9629.3|9619.3|9629|9619|9629.3|9619.3|9629|9619|2
1640186920000|2021-12-22 15:28:40|9628.5|9618.5|9628.3|9618.3|9628.8|9618.8|9627.8|9617.8|9
1640186930000|2021-12-22 15:28:50|9628.5|9618.5|9628.3|9618.3|9628.8|9618.8|9628.3|9618.3|4
1640186940000|2021-12-22 15:29:00|9628.5|9618.5|9627.5|9617.5|9628.8|9618.8|9626.8|9616.8|9
1640186950000|2021-12-22 15:29:10|9627.8|9617.8|9623.8|9613.8|9628|9618|9623|9613|9
1640186960000|2021-12-22 15:29:20|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9623.5|9613.5|7
1640186970000|2021-12-22 15:29:30|9623.8|9613.8|9624.5|9614.5|9624.5|9614.5|9623.8|9613.8|4
1640186980000|2021-12-22 15:29:40|9623.8|9613.8|9624|9614|9624.3|9614.3|9623.8|9613.8|8
1640186990000|2021-12-22 15:29:50|9624.5|9614.5|9624|9614|9624.5|9614.5|9623.3|9613.3|6
1640187000000|2021-12-22 15:30:00|9623.8|9613.8|9624|9614|9624.3|9614.3|9623.8|9613.8|14
1640187010000|2021-12-22 15:30:10|9623.8|9613.8|9623.8|9613.8|9624.3|9614.3|9623.5|9613.5|9
1640187020000|2021-12-22 15:30:20|9624|9614|9624.3|9614.3|9624.3|9614.3|9623.8|9613.8|10
1640187030000|2021-12-22 15:30:30|9624|9614|9623.5|9613.5|9624|9614|9622.8|9612.8|13
1640187040000|2021-12-22 15:30:40|9623.3|9613.3|9622.5|9612.5|9623.3|9613.3|9622.3|9612.3|9
1640187050000|2021-12-22 15:30:50|9622.8|9612.8|9623.8|9613.8|9624|9614|9622.8|9612.8|6
1640187060000|2021-12-22 15:31:00|9623.5|9613.5|9624|9614|9624|9614|9622.6|9612.6|12
1640187070000|2021-12-22 15:31:10|9623.8|9613.8|9623.5|9613.5|9624.8|9614.8|9623.3|9613.3|10
1640187080000|2021-12-22 15:31:20|9623.3|9613.3|9622.5|9612.5|9623.8|9613.8|9622.3|9612.3|7
1640187090000|2021-12-22 15:31:30|9622.3|9612.3|9623.3|9613.3|9623.5|9613.5|9622.3|9612.3|19
1640187100000|2021-12-22 15:31:40|9623.5|9613.5|9623.8|9613.8|9623.8|9613.8|9622.3|9612.3|11
1640187110000|2021-12-22 15:31:50|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9622.3|9612.3|8
1640187120000|2021-12-22 15:32:00|9623.3|9613.3|9623|9613|9623.3|9613.3|9622.8|9612.8|8
1640187130000|2021-12-22 15:32:10|9623.3|9613.3|9623|9613|9623.5|9613.5|9622.8|9612.8|8
1640187140000|2021-12-22 15:32:20|9623.3|9613.3|9622.8|9612.8|9624.5|9614.5|9622.8|9612.8|10
1640187150000|2021-12-22 15:32:30|9623.3|9613.3|9623|9613|9623.5|9613.5|9622.8|9612.8|6
1640187160000|2021-12-22 15:32:40|9623.5|9613.5|9622.8|9612.8|9623.5|9613.5|9622|9612|10
1640187170000|2021-12-22 15:32:50|9622.5|9612.5|9623|9613|9623|9613|9622.5|9612.5|8
1640187180000|2021-12-22 15:33:00|9622.5|9612.5|9622.3|9612.3|9622.8|9612.8|9621.8|9611.8|9
1640187190000|2021-12-22 15:33:10|9622|9612|9622.5|9612.5|9622.8|9612.8|9621.5|9611.5|10
1640187200000|2021-12-22 15:33:20|9622.8|9612.8|9622.8|9612.8|9623|9613|9622.8|9612.8|3
1640187210000|2021-12-22 15:33:30|9622.5|9612.5|9623|9613|9623|9613|9622|9612|11
1640187220000|2021-12-22 15:33:40|9622.8|9612.8|9622.8|9612.8|9623|9613|9622|9612|5
1640187230000|2021-12-22 15:33:50|9622.5|9612.5|9622.8|9612.8|9622.8|9612.8|9622.5|9612.5|4
1640187240000|2021-12-22 15:34:00|9623|9613|9623|9613|9623|9613|9623|9613|1
1640187250000|2021-12-22 15:34:10|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.3|9612.3|4
1640187260000|2021-12-22 15:34:20|9623|9613|9622.8|9612.8|9623|9613|9622.8|9612.8|2
1640187270000|2021-12-22 15:34:30|9623.3|9613.3|9624.5|9614.5|9624.8|9614.8|9623.3|9613.3|4
1640187280000|2021-12-22 15:34:40|9624|9614|9622.5|9612.5|9624|9614|9622.3|9612.3|4
1640187290000|2021-12-22 15:34:50|9622.3|9612.3|9619|9609|9622.3|9612.3|9617.5|9607.5|16
1640187300000|2021-12-22 15:35:00|9619.3|9609.3|9619.5|9609.5|9619.5|9609.5|9619|9609|7
1640187310000|2021-12-22 15:35:10|9619.3|9609.3|9618.5|9608.5|9619.3|9609.3|9618.3|9608.3|5
1640187320000|2021-12-22 15:35:20|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9618.5|9608.5|9
1640187330000|2021-12-22 15:35:30|9618.8|9608.8|9617.5|9607.5|9618.8|9608.8|9617.1|9607.1|9
1640187340000|2021-12-22 15:35:40|9617.8|9607.8|9618.5|9608.5|9618.5|9608.5|9617.8|9607.8|3
1640187350000|2021-12-22 15:35:50|9618|9608|9618|9608|9618|9608|9618|9608|1
1640187360000|2021-12-22 15:36:00|9618.5|9608.5|9618.8|9608.8|9618.8|9608.8|9618.5|9608.5|2
1640187380000|2021-12-22 15:36:20|9619.3|9609.3|9627.8|9617.8|9628.3|9618.3|9619.3|9609.3|17
1640187390000|2021-12-22 15:36:30|9628.3|9618.3|9629.5|9619.5|9629.5|9619.5|9628.3|9618.3|5
1640187400000|2021-12-22 15:36:40|9629.8|9619.8|9629.5|9619.5|9629.8|9619.8|9629.3|9619.3|6
1640187410000|2021-12-22 15:36:50|9629.3|9619.3|9631|9621|9631|9621|9629.3|9619.3|10
1640187420000|2021-12-22 15:37:00|9630.8|9620.8|9635.3|9625.3|9635.3|9625.3|9630.3|9620.3|12
1640187430000|2021-12-22 15:37:10|9635.5|9625.5|9637.3|9627.3|9637.5|9627.5|9635.5|9625.5|7
1640187440000|2021-12-22 15:37:20|9637|9627|9636.3|9626.3|9637.5|9627.5|9635.8|9625.8|12
1640187450000|2021-12-22 15:37:30|9635.8|9625.8|9635.5|9625.5|9635.8|9625.8|9634.8|9624.8|8
1640187460000|2021-12-22 15:37:40|9635.8|9625.8|9636.3|9626.3|9636.3|9626.3|9635.8|9625.8|8
1640187470000|2021-12-22 15:37:50|9637|9627|9637.5|9627.5|9637.5|9627.5|9637|9627|2
1640187480000|2021-12-22 15:38:00|9636.5|9626.5|9636.3|9626.3|9636.5|9626.5|9635.5|9625.5|8
1640187490000|2021-12-22 15:38:10|9636.5|9626.5|9638.8|9628.8|9639.8|9629.8|9636.5|9626.5|14
1640187500000|2021-12-22 15:38:20|9639|9629|9639.8|9629.8|9640.5|9630.5|9639|9629|14
1640187510000|2021-12-22 15:38:30|9639.5|9629.5|9640.3|9630.3|9640.3|9630.3|9639.5|9629.5|17
1640187520000|2021-12-22 15:38:40|9640|9630|9640|9630|9640.5|9630.5|9639.8|9629.8|13
1640187530000|2021-12-22 15:38:50|9640.3|9630.3|9640|9630|9640.3|9630.3|9640|9630|8
1640187540000|2021-12-22 15:39:00|9640.3|9630.3|9639.5|9629.5|9640.3|9630.3|9639.5|9629.5|17
1640187550000|2021-12-22 15:39:10|9639.8|9629.8|9637.8|9627.8|9639.8|9629.8|9636.5|9626.5|17
1640187560000|2021-12-22 15:39:20|9636.8|9626.8|9636.8|9626.8|9637.8|9627.8|9635.8|9625.8|12
1640187570000|2021-12-22 15:39:30|9637|9627|9639|9629|9639|9629|9637|9627|12
1640187580000|2021-12-22 15:39:40|9638.5|9628.5|9638|9628|9639|9629|9637.3|9627.3|11
1640187590000|2021-12-22 15:39:50|9637.8|9627.8|9642|9632|9643|9633|9637.8|9627.8|21
1640187600000|2021-12-22 15:40:00|9642.3|9632.3|9641.8|9631.8|9642.8|9632.8|9641.8|9631.8|7
1640187620000|2021-12-22 15:40:20|9642|9632|9642|9632|9642|9632|9641.8|9631.8|3
1640187630000|2021-12-22 15:40:30|9641.8|9631.8|9642|9632|9642|9632|9641.8|9631.8|2
1640187650000|2021-12-22 15:40:50|9641.5|9631.5|9641|9631|9642.3|9632.3|9641|9631|9
1640187660000|2021-12-22 15:41:00|9641.8|9631.8|9639|9629|9641.8|9631.8|9638.3|9628.3|11
1640187670000|2021-12-22 15:41:10|9638.5|9628.5|9637.3|9627.3|9638.5|9628.5|9637|9627|11
1640187680000|2021-12-22 15:41:20|9636.8|9626.8|9638.3|9628.3|9638.3|9628.3|9636.8|9626.8|7
1640187690000|2021-12-22 15:41:30|9638.5|9628.5|9638.5|9628.5|9639|9629|9638.3|9628.3|9
1640187700000|2021-12-22 15:41:40|9639|9629|9639.8|9629.8|9639.8|9629.8|9639|9629|4
1640187710000|2021-12-22 15:41:50|9639|9629|9638|9628|9639.5|9629.5|9638|9628|5
1640187720000|2021-12-22 15:42:00|9637.8|9627.8|9637|9627|9637.8|9627.8|9635.5|9625.5|15
1640187730000|2021-12-22 15:42:10|9637.3|9627.3|9638.5|9628.5|9638.5|9628.5|9637.3|9627.3|8
1640187740000|2021-12-22 15:42:20|9638.8|9628.8|9638.5|9628.5|9638.8|9628.8|9638|9628|7
1640187750000|2021-12-22 15:42:30|9638.8|9628.8|9638.3|9628.3|9638.8|9628.8|9638.3|9628.3|5
1640187760000|2021-12-22 15:42:40|9638.8|9628.8|9639.8|9629.8|9641.5|9631.5|9638.8|9628.8|11
1640187770000|2021-12-22 15:42:50|9640.3|9630.3|9639.5|9629.5|9641.8|9631.8|9639.3|9629.3|7
1640187780000|2021-12-22 15:43:00|9640|9630|9639.5|9629.5|9640|9630|9639|9629|14
1640187790000|2021-12-22 15:43:10|9639.3|9629.3|9638|9628|9639.3|9629.3|9638|9628|12
1640187800000|2021-12-22 15:43:20|9637.8|9627.8|9637.8|9627.8|9638|9628|9636.8|9626.8|11
1640187810000|2021-12-22 15:43:30|9638|9628|9637.5|9627.5|9638.3|9628.3|9637.5|9627.5|6
1640187820000|2021-12-22 15:43:40|9637.8|9627.8|9637.5|9627.5|9638|9628|9637.5|9627.5|4
1640187830000|2021-12-22 15:43:50|9637.8|9627.8|9638|9628|9638|9628|9637.8|9627.8|4
1640187840000|2021-12-22 15:44:00|9638.5|9628.5|9639.5|9629.5|9640.3|9630.3|9638.5|9628.5|13
1640187850000|2021-12-22 15:44:10|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|1
1640187860000|2021-12-22 15:44:20|9638.5|9628.5|9639|9629|9639|9629|9638.5|9628.5|3
1640187870000|2021-12-22 15:44:30|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|9639|9629|3
1640187880000|2021-12-22 15:44:40|9639|9629|9638.8|9628.8|9639|9629|9638.8|9628.8|2
1640187900000|2021-12-22 15:45:00|9639|9629|9640.3|9630.3|9640.5|9630.5|9639|9629|7
1640187910000|2021-12-22 15:45:10|9640|9630|9640|9630|9640|9630|9640|9630|1
1640187920000|2021-12-22 15:45:20|9640.5|9630.5|9642.5|9632.5|9642.5|9632.5|9640.5|9630.5|6
1640187930000|2021-12-22 15:45:30|9642.8|9632.8|9640.8|9630.8|9643.3|9633.3|9640|9630|10
1640187940000|2021-12-22 15:45:40|9640.5|9630.5|9638|9628|9640.5|9630.5|9638|9628|5
1640187950000|2021-12-22 15:45:50|9638.3|9628.3|9638.5|9628.5|9638.8|9628.8|9638.3|9628.3|6
1640187960000|2021-12-22 15:46:00|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|9638.3|9628.3|7
1640187970000|2021-12-22 15:46:10|9639|9629|9639|9629|9639.3|9629.3|9638.8|9628.8|5
1640187980000|2021-12-22 15:46:20|9639.3|9629.3|9639.3|9629.3|9639.5|9629.5|9639.3|9629.3|3
1640187990000|2021-12-22 15:46:30|9639|9629|9639.5|9629.5|9639.5|9629.5|9639|9629|3
1640188000000|2021-12-22 15:46:40|9639|9629|9639.3|9629.3|9639.5|9629.5|9638.8|9628.8|9
1640188010000|2021-12-22 15:46:50|9639|9629|9637.3|9627.3|9639|9629|9637|9627|5
1640188020000|2021-12-22 15:47:00|9637|9627|9637|9627|9637.3|9627.3|9637|9627|5
1640188030000|2021-12-22 15:47:10|9636.8|9626.8|9636.5|9626.5|9637.3|9627.3|9636.3|9626.3|7
1640188040000|2021-12-22 15:47:20|9636.8|9626.8|9634.8|9624.8|9637|9627|9634.8|9624.8|8
1640188050000|2021-12-22 15:47:30|9634.5|9624.5|9633.3|9623.3|9634.5|9624.5|9633.3|9623.3|7
1640188060000|2021-12-22 15:47:40|9633.5|9623.5|9632.8|9622.8|9633.5|9623.5|9632.8|9622.8|7
1640188070000|2021-12-22 15:47:50|9633|9623|9632.3|9622.3|9633|9623|9632.3|9622.3|3
1640188080000|2021-12-22 15:48:00|9632|9622|9632|9622|9632|9622|9631.5|9621.5|4
1640188090000|2021-12-22 15:48:10|9631.3|9621.3|9630|9620|9631.5|9621.5|9630|9620|7
1640188100000|2021-12-22 15:48:20|9629.3|9619.3|9629.8|9619.8|9629.8|9619.8|9629.3|9619.3|7
1640188110000|2021-12-22 15:48:30|9629.5|9619.5|9628.5|9618.5|9629.5|9619.5|9628.5|9618.5|11
1640188120000|2021-12-22 15:48:40|9628.3|9618.3|9628.8|9618.8|9628.8|9618.8|9628.3|9618.3|5
1640188130000|2021-12-22 15:48:50|9628.5|9618.5|9628.5|9618.5|9628.8|9618.8|9628|9618|8
1640188140000|2021-12-22 15:49:00|9628.3|9618.3|9628.3|9618.3|9628.8|9618.8|9627.8|9617.8|14
1640188150000|2021-12-22 15:49:10|9628|9618|9626.3|9616.3|9628.3|9618.3|9626|9616|14
1640188160000|2021-12-22 15:49:20|9626.5|9616.5|9625.3|9615.3|9626.5|9616.5|9625.3|9615.3|11
1640188170000|2021-12-22 15:49:30|9625.8|9615.8|9625|9615|9625.8|9615.8|9624.5|9614.5|8
1640188180000|2021-12-22 15:49:40|9624.8|9614.8|9625|9615|9625.3|9615.3|9624.8|9614.8|3
1640188190000|2021-12-22 15:49:50|9624.5|9614.5|9625|9615|9625|9615|9624.5|9614.5|5
1640188200000|2021-12-22 15:50:00|9625.3|9615.3|9625.3|9615.3|9625.5|9615.5|9625|9615|5
1640188210000|2021-12-22 15:50:10|9625|9615|9625.3|9615.3|9625.5|9615.5|9624.8|9614.8|11
1640188220000|2021-12-22 15:50:20|9624.8|9614.8|9624.8|9614.8|9625.3|9615.3|9624.8|9614.8|3
1640188230000|2021-12-22 15:50:30|9625|9615|9625|9615|9625.3|9615.3|9624.8|9614.8|13
1640188240000|2021-12-22 15:50:40|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9624.8|9614.8|9
1640188250000|2021-12-22 15:50:50|9625.8|9615.8|9629|9619|9629|9619|9625.8|9615.8|10
1640188260000|2021-12-22 15:51:00|9629.8|9619.8|9629.8|9619.8|9630|9620|9627.5|9617.5|11
1640188270000|2021-12-22 15:51:10|9630|9620|9631.5|9621.5|9631.5|9621.5|9629.5|9619.5|11
1640188280000|2021-12-22 15:51:20|9631.3|9621.3|9631.8|9621.8|9632|9622|9631.3|9621.3|7
1640188290000|2021-12-22 15:51:30|9632|9622|9632.8|9622.8|9632.8|9622.8|9631|9621|9
1640188300000|2021-12-22 15:51:40|9633.3|9623.3|9630.5|9620.5|9633.3|9623.3|9630.5|9620.5|8
1640188310000|2021-12-22 15:51:50|9631|9621|9630.8|9620.8|9631.8|9621.8|9630.5|9620.5|15
1640188320000|2021-12-22 15:52:00|9630.5|9620.5|9631.8|9621.8|9631.8|9621.8|9630.5|9620.5|5
1640188330000|2021-12-22 15:52:10|9631.5|9621.5|9633.3|9623.3|9633.3|9623.3|9631.5|9621.5|9
1640188340000|2021-12-22 15:52:20|9632.3|9622.3|9632|9622|9632.8|9622.8|9632|9622|5
1640188350000|2021-12-22 15:52:30|9631.8|9621.8|9631.8|9621.8|9632.5|9622.5|9631.3|9621.3|12
1640188360000|2021-12-22 15:52:40|9631.5|9621.5|9629.3|9619.3|9631.5|9621.5|9629|9619|10
1640188370000|2021-12-22 15:52:50|9629|9619|9629.3|9619.3|9629.8|9619.8|9628.3|9618.3|6
1640188380000|2021-12-22 15:53:00|9628.8|9618.8|9628.3|9618.3|9628.8|9618.8|9627.3|9617.3|8
1640188390000|2021-12-22 15:53:10|9628.8|9618.8|9629.9|9619.9|9630.5|9620.5|9627.8|9617.8|13
1640188400000|2021-12-22 15:53:20|9629.3|9619.3|9629.3|9619.3|9629.3|9619.3|9628.5|9618.5|8
1640188410000|2021-12-22 15:53:30|9629.8|9619.8|9629|9619|9629.8|9619.8|9628.3|9618.3|12
1640188420000|2021-12-22 15:53:40|9628.5|9618.5|9628.3|9618.3|9629.5|9619.5|9628.3|9618.3|8
1640188430000|2021-12-22 15:53:50|9627.8|9617.8|9628|9618|9628.3|9618.3|9627.8|9617.8|5
1640188440000|2021-12-22 15:54:00|9627.8|9617.8|9625.3|9615.3|9628|9618|9625.3|9615.3|10
1640188450000|2021-12-22 15:54:10|9625.5|9615.5|9623.3|9613.3|9625.8|9615.8|9622.8|9612.8|14
1640188460000|2021-12-22 15:54:20|9622.8|9612.8|9622.3|9612.3|9623|9613|9622.3|9612.3|10
1640188470000|2021-12-22 15:54:30|9621.8|9611.8|9621.8|9611.8|9622|9612|9621.5|9611.5|5
1640188480000|2021-12-22 15:54:40|9622|9612|9621.5|9611.5|9622|9612|9621.5|9611.5|3
1640188490000|2021-12-22 15:54:50|9621.8|9611.8|9621.8|9611.8|9622|9612|9621.5|9611.5|5
1640188510000|2021-12-22 15:55:10|9622|9612|9623.8|9613.8|9624.3|9614.3|9622|9612|6
1640188520000|2021-12-22 15:55:20|9623.5|9613.5|9623.3|9613.3|9623.5|9613.5|9622.8|9612.8|4
1640188530000|2021-12-22 15:55:30|9623|9613|9621.8|9611.8|9623|9613|9621.5|9611.5|5
1640188540000|2021-12-22 15:55:40|9622.3|9612.3|9622.8|9612.8|9623.3|9613.3|9622.3|9612.3|9
1640188550000|2021-12-22 15:55:50|9622.3|9612.3|9622|9612|9622.3|9612.3|9622|9612|2
1640188560000|2021-12-22 15:56:00|9622.3|9612.3|9622|9612|9623.3|9613.3|9622|9612|7
1640188570000|2021-12-22 15:56:10|9621.8|9611.8|9622.8|9612.8|9623.3|9613.3|9621.8|9611.8|6
1640188580000|2021-12-22 15:56:20|9622.3|9612.3|9622|9612|9622.3|9612.3|9622|9612|2
1640188590000|2021-12-22 15:56:30|9622.3|9612.3|9620.3|9610.3|9622.8|9612.8|9620|9610|9
1640188600000|2021-12-22 15:56:40|9621.5|9611.5|9624|9614|9624|9614|9619.8|9609.8|10
1640188610000|2021-12-22 15:56:50|9623.8|9613.8|9623.3|9613.3|9624.5|9614.5|9622.8|9612.8|14
1640188620000|2021-12-22 15:57:00|9622.5|9612.5|9623.8|9613.8|9624.3|9614.3|9622.5|9612.5|6
1640188630000|2021-12-22 15:57:10|9622.5|9612.5|9621.5|9611.5|9623.3|9613.3|9620|9610|12
1640188640000|2021-12-22 15:57:20|9620.8|9610.8|9621.3|9611.3|9622|9612|9620.8|9610.8|7
1640188650000|2021-12-22 15:57:30|9621.5|9611.5|9621.3|9611.3|9622.3|9612.3|9621.3|9611.3|6
1640188660000|2021-12-22 15:57:40|9620.8|9610.8|9621.5|9611.5|9622.3|9612.3|9620|9610|12
1640188670000|2021-12-22 15:57:50|9622|9612|9621.3|9611.3|9622|9612|9621.3|9611.3|3
1640188680000|2021-12-22 15:58:00|9621.8|9611.8|9621|9611|9621.8|9611.8|9620.3|9610.3|12
1640188690000|2021-12-22 15:58:10|9621.3|9611.3|9624|9614|9624.8|9614.8|9621.3|9611.3|9
1640188700000|2021-12-22 15:58:20|9623.8|9613.8|9623.5|9613.5|9623.8|9613.8|9623.5|9613.5|2
1640188710000|2021-12-22 15:58:30|9623.8|9613.8|9623|9613|9625|9615|9622.5|9612.5|15
1640188720000|2021-12-22 15:58:40|9623.8|9613.8|9623.3|9613.3|9623.8|9613.8|9622.8|9612.8|5
1640188730000|2021-12-22 15:58:50|9624.3|9614.3|9623.5|9613.5|9624.5|9614.5|9623.3|9613.3|7
1640188740000|2021-12-22 15:59:00|9623.8|9613.8|9623.5|9613.5|9623.8|9613.8|9622.8|9612.8|7
1640188750000|2021-12-22 15:59:10|9622.5|9612.5|9620.5|9610.5|9622.5|9612.5|9618.3|9608.3|12
1640188760000|2021-12-22 15:59:20|9620.3|9610.3|9622|9612|9622|9612|9620.3|9610.3|7
1640188770000|2021-12-22 15:59:30|9621.8|9611.8|9621.3|9611.3|9621.8|9611.8|9620.5|9610.5|16
1640188780000|2021-12-22 15:59:40|9621|9611|9622.3|9612.3|9622.8|9612.8|9621|9611|11
1640188790000|2021-12-22 15:59:50|9622.5|9612.5|9621.5|9611.5|9623|9613|9621.5|9611.5|12
1640188800000|2021-12-22 16:00:00|9622|9612|9622.5|9612.5|9623.3|9613.3|9621|9611|11
1640188810000|2021-12-22 16:00:10|9622.8|9612.8|9622|9612|9622.8|9612.8|9622|9612|12
1640188820000|2021-12-22 16:00:20|9622.5|9612.5|9621.8|9611.8|9622.8|9612.8|9621.8|9611.8|16
1640188830000|2021-12-22 16:00:30|9621.5|9611.5|9621.5|9611.5|9622|9612|9621.3|9611.3|7
1640188840000|2021-12-22 16:00:40|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9620|9610|3
1640188860000|2021-12-22 16:01:00|9620|9610|9621|9611|9621|9611|9618.3|9608.3|11
1640188870000|2021-12-22 16:01:10|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|2
1640188880000|2021-12-22 16:01:20|9621|9611|9621.3|9611.3|9621.3|9611.3|9620|9610|6
1640188890000|2021-12-22 16:01:30|9620.8|9610.8|9621.3|9611.3|9621.5|9611.5|9620.8|9610.8|6
1640188900000|2021-12-22 16:01:40|9621.5|9611.5|9620.8|9610.8|9621.5|9611.5|9620.8|9610.8|5
1640188910000|2021-12-22 16:01:50|9620.5|9610.5|9617.5|9607.5|9620.5|9610.5|9617.5|9607.5|13
1640188920000|2021-12-22 16:02:00|9617.3|9607.3|9619|9609|9619|9609|9617.3|9607.3|9
1640188930000|2021-12-22 16:02:10|9619.3|9609.3|9620.8|9610.8|9621.3|9611.3|9619.3|9609.3|6
1640188940000|2021-12-22 16:02:20|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621|9611|5
1640188950000|2021-12-22 16:02:30|9621.5|9611.5|9620.8|9610.8|9621.5|9611.5|9620.5|9610.5|12
1640188960000|2021-12-22 16:02:40|9620.5|9610.5|9621|9611|9621|9611|9620.5|9610.5|2
1640188970000|2021-12-22 16:02:50|9620.8|9610.8|9619.6|9609.6|9620.8|9610.8|9619.4|9609.4|6
1640188980000|2021-12-22 16:03:00|9620.1|9610.1|9617.8|9607.8|9621.3|9611.3|9617.5|9607.5|12
1640188990000|2021-12-22 16:03:10|9616.5|9606.5|9617.5|9607.5|9618|9608|9616.5|9606.5|16
1640189000000|2021-12-22 16:03:20|9617.8|9607.8|9619|9609|9619.3|9609.3|9617.8|9607.8|7
1640189010000|2021-12-22 16:03:30|9619.3|9609.3|9623|9613|9623|9613|9619.3|9609.3|14
1640189020000|2021-12-22 16:03:40|9622.8|9612.8|9621|9611|9622.8|9612.8|9620.8|9610.8|13
1640189030000|2021-12-22 16:03:50|9620.8|9610.8|9621.8|9611.8|9622.3|9612.3|9620.8|9610.8|15
1640189040000|2021-12-22 16:04:00|9622|9612|9621.8|9611.8|9622|9612|9621.8|9611.8|8
1640189050000|2021-12-22 16:04:10|9622|9612|9620.3|9610.3|9622|9612|9620|9610|12
1640189060000|2021-12-22 16:04:20|9620.5|9610.5|9619.8|9609.8|9620.5|9610.5|9619.3|9609.3|7
1640189070000|2021-12-22 16:04:30|9619.5|9609.5|9620.5|9610.5|9620.8|9610.8|9619.5|9609.5|14
1640189080000|2021-12-22 16:04:40|9620.3|9610.3|9620.8|9610.8|9620.8|9610.8|9620|9610|12
1640189090000|2021-12-22 16:04:50|9620.5|9610.5|9619.3|9609.3|9620.8|9610.8|9619.3|9609.3|14
1640189100000|2021-12-22 16:05:00|9619.5|9609.5|9619.5|9609.5|9619.8|9609.8|9619.3|9609.3|17
1640189110000|2021-12-22 16:05:10|9620|9610|9620|9610|9620.3|9610.3|9619.5|9609.5|11
1640189120000|2021-12-22 16:05:20|9619.8|9609.8|9619|9609|9620|9610|9618.8|9608.8|10
1640189130000|2021-12-22 16:05:30|9619.3|9609.3|9618.8|9608.8|9619.3|9609.3|9618.8|9608.8|11
1640189150000|2021-12-22 16:05:50|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|1
1640189160000|2021-12-22 16:06:00|9618.5|9608.5|9617|9607|9618.8|9608.8|9616.3|9606.3|10
1640189170000|2021-12-22 16:06:10|9616.5|9606.5|9617.5|9607.5|9617.5|9607.5|9616.3|9606.3|8
1640189180000|2021-12-22 16:06:20|9617.3|9607.3|9618.8|9608.8|9619.8|9609.8|9617.3|9607.3|15
1640189190000|2021-12-22 16:06:30|9619|9609|9619.8|9609.8|9620|9610|9619|9609|10
1640189200000|2021-12-22 16:06:40|9619.5|9609.5|9619.3|9609.3|9619.8|9609.8|9618.8|9608.8|7
1640189210000|2021-12-22 16:06:50|9619|9609|9619|9609|9619|9609|9618.3|9608.3|7
1640189220000|2021-12-22 16:07:00|9619.3|9609.3|9619.8|9609.8|9620|9610|9619.3|9609.3|11
1640189230000|2021-12-22 16:07:10|9619.5|9609.5|9618.3|9608.3|9619.8|9609.8|9618.3|9608.3|7
1640189240000|2021-12-22 16:07:20|9618|9608|9617.5|9607.5|9618|9608|9617.3|9607.3|4
1640189250000|2021-12-22 16:07:30|9618|9608|9618.8|9608.8|9618.8|9608.8|9617.8|9607.8|4
1640189260000|2021-12-22 16:07:40|9617.5|9607.5|9618.3|9608.3|9618.3|9608.3|9616.5|9606.5|11
1640189270000|2021-12-22 16:07:50|9618.5|9608.5|9620|9610|9620|9610|9618.5|9608.5|12
1640189280000|2021-12-22 16:08:00|9619.8|9609.8|9620.3|9610.3|9620.5|9610.5|9618|9608|14
1640189290000|2021-12-22 16:08:10|9620|9610|9619.8|9609.8|9620.3|9610.3|9619|9609|13
1640189300000|2021-12-22 16:08:20|9619.5|9609.5|9618.3|9608.3|9619.5|9609.5|9618.3|9608.3|11
1640189310000|2021-12-22 16:08:30|9618.5|9608.5|9618.8|9608.8|9619|9609|9618.3|9608.3|4
1640189320000|2021-12-22 16:08:40|9619.3|9609.3|9620.3|9610.3|9620.5|9610.5|9618.3|9608.3|22
1640189330000|2021-12-22 16:08:50|9620|9610|9619.8|9609.8|9620.8|9610.8|9619.8|9609.8|14
1640189340000|2021-12-22 16:09:00|9620|9610|9622.3|9612.3|9622.5|9612.5|9620|9610|7
1640189350000|2021-12-22 16:09:10|9622|9612|9617|9607|9622.5|9612.5|9617|9607|9
1640189360000|2021-12-22 16:09:20|9616.9|9606.9|9614.8|9604.8|9616.9|9606.9|9614.6|9604.6|12
1640189370000|2021-12-22 16:09:30|9615.3|9605.3|9615|9605|9615.3|9605.3|9614.5|9604.5|7
1640189380000|2021-12-22 16:09:40|9615.3|9605.3|9617.5|9607.5|9617.8|9607.8|9615.3|9605.3|11
1640189390000|2021-12-22 16:09:50|9617.8|9607.8|9618.3|9608.3|9618.5|9608.5|9617.8|9607.8|7
1640189400000|2021-12-22 16:10:00|9618|9608|9619.3|9609.3|9619.8|9609.8|9618|9608|8
1640189420000|2021-12-22 16:10:20|9619|9609|9620|9610|9620|9610|9617.3|9607.3|15
1640189430000|2021-12-22 16:10:30|9620.3|9610.3|9619.3|9609.3|9620.8|9610.8|9619.3|9609.3|10
1640189440000|2021-12-22 16:10:40|9619|9609|9619.5|9609.5|9620|9610|9619|9609|7
1640189450000|2021-12-22 16:10:50|9619.8|9609.8|9619.5|9609.5|9620.3|9610.3|9619.5|9609.5|8
1640189460000|2021-12-22 16:11:00|9619.8|9609.8|9621.3|9611.3|9621.8|9611.8|9619.5|9609.5|17
1640189470000|2021-12-22 16:11:10|9620.8|9610.8|9621.5|9611.5|9621.5|9611.5|9619.8|9609.8|17
1640189480000|2021-12-22 16:11:20|9621.3|9611.3|9621.8|9611.8|9622.3|9612.3|9621.3|9611.3|5
1640189490000|2021-12-22 16:11:30|9622|9612|9620.3|9610.3|9622.3|9612.3|9620.3|9610.3|15
1640189500000|2021-12-22 16:11:40|9620.5|9610.5|9619.5|9609.5|9621.8|9611.8|9619.5|9609.5|14
1640189510000|2021-12-22 16:11:50|9619.3|9609.3|9621.5|9611.5|9622.3|9612.3|9619.3|9609.3|11
1640189520000|2021-12-22 16:12:00|9621.8|9611.8|9622.5|9612.5|9622.5|9612.5|9621.5|9611.5|8
1640189530000|2021-12-22 16:12:10|9621.8|9611.8|9622|9612|9622|9612|9621.8|9611.8|2
1640189540000|2021-12-22 16:12:20|9622.3|9612.3|9621|9611|9622.8|9612.8|9620.8|9610.8|12
1640189550000|2021-12-22 16:12:30|9621.3|9611.3|9621|9611|9621.3|9611.3|9620.5|9610.5|5
1640189560000|2021-12-22 16:12:40|9620.8|9610.8|9621|9611|9621|9611|9620.8|9610.8|2
1640189570000|2021-12-22 16:12:50|9621.3|9611.3|9621|9611|9621.3|9611.3|9621|9611|2
1640189580000|2021-12-22 16:13:00|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|2
1640189590000|2021-12-22 16:13:10|9621.8|9611.8|9627.5|9617.5|9627.5|9617.5|9621.8|9611.8|11
1640189600000|2021-12-22 16:13:20|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|9626.5|9616.5|6
1640189610000|2021-12-22 16:13:30|9626.8|9616.8|9626.3|9616.3|9626.8|9616.8|9626.3|9616.3|3
1640189620000|2021-12-22 16:13:40|9626.5|9616.5|9628|9618|9628.3|9618.3|9626.5|9616.5|8
1640189630000|2021-12-22 16:13:50|9627.8|9617.8|9625|9615|9627.8|9617.8|9623.8|9613.8|14
1640189640000|2021-12-22 16:14:00|9624.8|9614.8|9618.5|9608.5|9625|9615|9618.5|9608.5|14
1640189650000|2021-12-22 16:14:10|9618.3|9608.3|9618.3|9608.3|9619|9609|9618|9608|6
1640189660000|2021-12-22 16:14:20|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.3|9608.3|5
1640189670000|2021-12-22 16:14:30|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|1
1640189700000|2021-12-22 16:15:00|9617.3|9607.3|9615.5|9605.5|9617.3|9607.3|9615.5|9605.5|8
1640189710000|2021-12-22 16:15:10|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|9615|9605|3
1640189720000|2021-12-22 16:15:20|9615.5|9605.5|9618.3|9608.3|9618.3|9608.3|9615.5|9605.5|10
1640189730000|2021-12-22 16:15:30|9618|9608|9620|9610|9621|9611|9618|9608|12
1640189740000|2021-12-22 16:15:40|9620.8|9610.8|9620|9610|9621.3|9611.3|9619.3|9609.3|10
1640189750000|2021-12-22 16:15:50|9619.5|9609.5|9618.5|9608.5|9620.3|9610.3|9618.5|9608.5|9
1640189760000|2021-12-22 16:16:00|9618.3|9608.3|9619.5|9609.5|9619.5|9609.5|9618.3|9608.3|8
1640189770000|2021-12-22 16:16:10|9618.5|9608.5|9618.3|9608.3|9618.5|9608.5|9618.3|9608.3|2
1640189780000|2021-12-22 16:16:20|9618.5|9608.5|9619|9609|9619.5|9609.5|9618.5|9608.5|7
1640189790000|2021-12-22 16:16:30|9619.3|9609.3|9619.3|9609.3|9619.5|9609.5|9619|9609|5
1640189800000|2021-12-22 16:16:40|9619.5|9609.5|9619.8|9609.8|9620|9610|9619.3|9609.3|9
1640189810000|2021-12-22 16:16:50|9619.5|9609.5|9617.5|9607.5|9619.8|9609.8|9617.5|9607.5|6
1640189820000|2021-12-22 16:17:00|9617.3|9607.3|9619|9609|9619.3|9609.3|9617.3|9607.3|10
1640189830000|2021-12-22 16:17:10|9619.3|9609.3|9620.8|9610.8|9620.8|9610.8|9619.3|9609.3|10
1640189840000|2021-12-22 16:17:20|9620.5|9610.5|9619.5|9609.5|9620.5|9610.5|9618.3|9608.3|12
1640189850000|2021-12-22 16:17:30|9620|9610|9620|9610|9620.5|9610.5|9620|9610|5
1640189860000|2021-12-22 16:17:40|9619.8|9609.8|9619.5|9609.5|9619.8|9609.8|9619|9609|7
1640189870000|2021-12-22 16:17:50|9619|9609|9613.5|9603.5|9619|9609|9613|9603|13
1640189880000|2021-12-22 16:18:00|9614|9604|9614.3|9604.3|9615|9605|9614|9604|8
1640189890000|2021-12-22 16:18:10|9614.5|9604.5|9614|9604|9614.5|9604.5|9614|9604|10
1640189900000|2021-12-22 16:18:20|9614.3|9604.3|9612.9|9602.9|9614.5|9604.5|9612.9|9602.9|9
1640189910000|2021-12-22 16:18:30|9613.1|9603.1|9613.8|9603.8|9614|9604|9613.1|9603.1|4
1640189920000|2021-12-22 16:18:40|9614|9604|9616.5|9606.5|9616.5|9606.5|9614|9604|7
1640189930000|2021-12-22 16:18:50|9616.3|9606.3|9616.3|9606.3|9616.8|9606.8|9616.3|9606.3|6
1640189940000|2021-12-22 16:19:00|9616|9606|9615.5|9605.5|9616|9606|9614.3|9604.3|11
1640189950000|2021-12-22 16:19:10|9615.3|9605.3|9613.5|9603.5|9615.3|9605.3|9613.5|9603.5|11
1640189960000|2021-12-22 16:19:20|9613.8|9603.8|9614|9604|9614|9604|9613.5|9603.5|8
1640189970000|2021-12-22 16:19:30|9614.3|9604.3|9614.3|9604.3|9614.5|9604.5|9613.8|9603.8|6
1640189980000|2021-12-22 16:19:40|9613.5|9603.5|9612.5|9602.5|9613.5|9603.5|9612.5|9602.5|3
1640189990000|2021-12-22 16:19:50|9612.8|9602.8|9612.3|9602.3|9612.8|9602.8|9612.3|9602.3|5
1640190000000|2021-12-22 16:20:00|9612.5|9602.5|9614.5|9604.5|9614.8|9604.8|9612.5|9602.5|8
1640190010000|2021-12-22 16:20:10|9614|9604|9613.5|9603.5|9614|9604|9613.3|9603.3|4
1640190020000|2021-12-22 16:20:20|9614|9604|9612.5|9602.5|9614|9604|9612.5|9602.5|9
1640190030000|2021-12-22 16:20:30|9612.8|9602.8|9612.3|9602.3|9612.8|9602.8|9612.3|9602.3|4
1640190040000|2021-12-22 16:20:40|9612|9602|9611.8|9601.8|9612|9602|9611.8|9601.8|2
1640190050000|2021-12-22 16:20:50|9610.8|9600.8|9609.3|9599.3|9610.8|9600.8|9609.3|9599.3|5
1640190060000|2021-12-22 16:21:00|9609.5|9599.5|9608.8|9598.8|9609.8|9599.8|9607.8|9597.8|16
1640190070000|2021-12-22 16:21:10|9608.5|9598.5|9608.3|9598.3|9608.8|9598.8|9608|9598|12
1640190080000|2021-12-22 16:21:20|9608.5|9598.5|9608.8|9598.8|9608.8|9598.8|9608.3|9598.3|3
1640190090000|2021-12-22 16:21:30|9609.3|9599.3|9610.5|9600.5|9610.5|9600.5|9609.3|9599.3|3
1640190100000|2021-12-22 16:21:40|9611.5|9601.5|9611.3|9601.3|9611.8|9601.8|9611.3|9601.3|4
1640190110000|2021-12-22 16:21:50|9611|9601|9611.3|9601.3|9611.3|9601.3|9611|9601|2
1640190120000|2021-12-22 16:22:00|9611|9601|9611|9601|9611.3|9601.3|9611|9601|5
1640190130000|2021-12-22 16:22:10|9610.8|9600.8|9607|9597|9610.8|9600.8|9606.9|9596.9|10
1640190140000|2021-12-22 16:22:20|9606.5|9596.5|9604.3|9594.3|9606.5|9596.5|9603.3|9593.3|8
1640190150000|2021-12-22 16:22:30|9603.8|9593.8|9603.5|9593.5|9604.5|9594.5|9603.5|9593.5|7
1640190160000|2021-12-22 16:22:40|9603.3|9593.3|9604|9594|9604|9594|9603|9593|6
1640190170000|2021-12-22 16:22:50|9604.3|9594.3|9603.3|9593.3|9604.3|9594.3|9603.3|9593.3|7
1640190180000|2021-12-22 16:23:00|9603.5|9593.5|9603.5|9593.5|9604|9594|9603.5|9593.5|10
1640190190000|2021-12-22 16:23:10|9603.8|9593.8|9603.5|9593.5|9604.3|9594.3|9603.3|9593.3|13
1640190200000|2021-12-22 16:23:20|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.5|9593.5|5
1640190210000|2021-12-22 16:23:30|9603.5|9593.5|9603.8|9593.8|9604|9594|9603.5|9593.5|4
1640190220000|2021-12-22 16:23:40|9604|9594|9604|9594|9604.3|9594.3|9604|9594|5
1640190230000|2021-12-22 16:23:50|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1640190240000|2021-12-22 16:24:00|9604.3|9594.3|9604|9594|9604.3|9594.3|9604|9594|2
1640190250000|2021-12-22 16:24:10|9605|9595|9604.5|9594.5|9605|9595|9604.5|9594.5|2
1640190270000|2021-12-22 16:24:30|9604.8|9594.8|9607.5|9597.5|9607.5|9597.5|9604.8|9594.8|5
1640190280000|2021-12-22 16:24:40|9607.8|9597.8|9609|9599|9609.3|9599.3|9607.5|9597.5|9
1640190290000|2021-12-22 16:24:50|9608.8|9598.8|9608|9598|9608.8|9598.8|9607.8|9597.8|5
1640190300000|2021-12-22 16:25:00|9607.8|9597.8|9606.8|9596.8|9609|9599|9606.5|9596.5|11
1640190310000|2021-12-22 16:25:10|9607|9597|9603|9593|9607|9597|9602.8|9592.8|17
1640190320000|2021-12-22 16:25:20|9603.3|9593.3|9603.5|9593.5|9603.5|9593.5|9603|9593|4
1640190330000|2021-12-22 16:25:30|9603.3|9593.3|9604|9594|9604|9594|9603|9593|8
1640190340000|2021-12-22 16:25:40|9603.8|9593.8|9602.8|9592.8|9603.8|9593.8|9601.8|9591.8|11
1640190350000|2021-12-22 16:25:50|9602.5|9592.5|9602|9592|9602.5|9592.5|9601.5|9591.5|11
1640190360000|2021-12-22 16:26:00|9602.8|9592.8|9603.3|9593.3|9603.3|9593.3|9602|9592|13
1640190370000|2021-12-22 16:26:10|9602.8|9592.8|9603.3|9593.3|9603.3|9593.3|9602.3|9592.3|14
1640190380000|2021-12-22 16:26:20|9602.8|9592.8|9603|9593|9603.5|9593.5|9602.3|9592.3|11
1640190390000|2021-12-22 16:26:30|9603.3|9593.3|9604|9594|9604|9594|9603.3|9593.3|9
1640190400000|2021-12-22 16:26:40|9604.3|9594.3|9604|9594|9604.3|9594.3|9603.5|9593.5|7
1640190410000|2021-12-22 16:26:50|9603.8|9593.8|9604|9594|9604|9594|9602.5|9592.5|8
1640190420000|2021-12-22 16:27:00|9603.8|9593.8|9602.5|9592.5|9603.8|9593.8|9602.5|9592.5|3
1640190430000|2021-12-22 16:27:10|9602.8|9592.8|9603.3|9593.3|9604|9594|9602.8|9592.8|13
1640190440000|2021-12-22 16:27:20|9603.5|9593.5|9603.8|9593.8|9603.8|9593.8|9603.5|9593.5|4
1640190450000|2021-12-22 16:27:30|9603|9593|9603.8|9593.8|9603.8|9593.8|9603|9593|4
1640190460000|2021-12-22 16:27:40|9603.5|9593.5|9603.8|9593.8|9603.8|9593.8|9603.5|9593.5|2
1640190470000|2021-12-22 16:27:50|9603.5|9593.5|9603.5|9593.5|9604|9594|9603.5|9593.5|5
1640190480000|2021-12-22 16:28:00|9603.8|9593.8|9604|9594|9604|9594|9603.8|9593.8|4
1640190490000|2021-12-22 16:28:10|9603.8|9593.8|9604|9594|9604|9594|9603.8|9593.8|2
1640190500000|2021-12-22 16:28:20|9604.5|9594.5|9603.3|9593.3|9604.5|9594.5|9603.3|9593.3|6
1640190510000|2021-12-22 16:28:30|9603.5|9593.5|9604|9594|9604|9594|9603.3|9593.3|4
1640190520000|2021-12-22 16:28:40|9603.8|9593.8|9602.8|9592.8|9604|9594|9602.8|9592.8|7
1640190530000|2021-12-22 16:28:50|9602.5|9592.5|9601|9591|9602.5|9592.5|9601|9591|4
1640190540000|2021-12-22 16:29:00|9601.3|9591.3|9603.5|9593.5|9604|9594|9601.3|9591.3|13
1640190550000|2021-12-22 16:29:10|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603|9593|7
1640190560000|2021-12-22 16:29:20|9603.5|9593.5|9603.3|9593.3|9603.5|9593.5|9602.3|9592.3|12
1640190570000|2021-12-22 16:29:30|9603.5|9593.5|9603.3|9593.3|9603.5|9593.5|9603|9593|5
1640190580000|2021-12-22 16:29:40|9602.6|9592.6|9603.3|9593.3|9603.3|9593.3|9602.6|9592.6|3
1640190590000|2021-12-22 16:29:50|9603.5|9593.5|9602.3|9592.3|9603.5|9593.5|9602.3|9592.3|9
1640190600000|2021-12-22 16:30:00|9602.8|9592.8|9598.3|9588.3|9603.5|9593.5|9598|9588|19
1640190610000|2021-12-22 16:30:10|9598.8|9588.8|9599.3|9589.3|9599.3|9589.3|9598|9588|10
1640190620000|2021-12-22 16:30:20|9600|9590|9599.3|9589.3|9600|9590|9599.3|9589.3|2
1640190630000|2021-12-22 16:30:30|9599|9589|9599|9589|9599|9589|9599|9589|1
1640190640000|2021-12-22 16:30:40|9599.3|9589.3|9597.8|9587.8|9599.3|9589.3|9597.5|9587.5|9
1640190650000|2021-12-22 16:30:50|9598|9588|9599.8|9589.8|9599.8|9589.8|9598|9588|13
1640190660000|2021-12-22 16:31:00|9600.5|9590.5|9603.8|9593.8|9603.8|9593.8|9600.3|9590.3|15
1640190670000|2021-12-22 16:31:10|9603.5|9593.5|9599.3|9589.3|9603.8|9593.8|9599.3|9589.3|19
1640190680000|2021-12-22 16:31:20|9599.5|9589.5|9602|9592|9603|9593|9599.5|9589.5|10
1640190690000|2021-12-22 16:31:30|9602.8|9592.8|9601.3|9591.3|9603.5|9593.5|9601.3|9591.3|13
1640190700000|2021-12-22 16:31:40|9601.5|9591.5|9600.8|9590.8|9601.5|9591.5|9600.8|9590.8|8
1640190710000|2021-12-22 16:31:50|9601|9591|9601|9591|9601.5|9591.5|9600.5|9590.5|8
1640190720000|2021-12-22 16:32:00|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9599|9589|8
1640190730000|2021-12-22 16:32:10|9600.5|9590.5|9600.3|9590.3|9600.5|9590.5|9599|9589|4
1640190740000|2021-12-22 16:32:20|9600|9590|9600.8|9590.8|9601.5|9591.5|9600|9590|4
1640190750000|2021-12-22 16:32:30|9601|9591|9602.5|9592.5|9604.1|9594.1|9601|9591|8
1640190760000|2021-12-22 16:32:40|9602.8|9592.8|9601.3|9591.3|9602.8|9592.8|9601.3|9591.3|8
1640190770000|2021-12-22 16:32:50|9601|9591|9600.5|9590.5|9601|9591|9599.5|9589.5|6
1640190780000|2021-12-22 16:33:00|9600|9590|9601.3|9591.3|9602|9592|9600|9590|15
1640190790000|2021-12-22 16:33:10|9601.8|9591.8|9601.3|9591.3|9601.8|9591.8|9601.3|9591.3|6
1640190800000|2021-12-22 16:33:20|9601.5|9591.5|9601.5|9591.5|9601.8|9591.8|9601.5|9591.5|3
1640190810000|2021-12-22 16:33:30|9602.5|9592.5|9603.5|9593.5|9603.5|9593.5|9601.5|9591.5|8
1640190820000|2021-12-22 16:33:40|9603|9593|9603.3|9593.3|9603.5|9593.5|9602.3|9592.3|14
1640190830000|2021-12-22 16:33:50|9603|9593|9603.3|9593.3|9603.5|9593.5|9603|9593|5
1640190840000|2021-12-22 16:34:00|9603.5|9593.5|9604|9594|9604.5|9594.5|9603.5|9593.5|6
1640190850000|2021-12-22 16:34:10|9604.3|9594.3|9603.8|9593.8|9604.8|9594.8|9603.5|9593.5|6
1640190860000|2021-12-22 16:34:20|9603.5|9593.5|9602.8|9592.8|9603.5|9593.5|9602.5|9592.5|8
1640190870000|2021-12-22 16:34:30|9602.5|9592.5|9603.3|9593.3|9603.3|9593.3|9602.5|9592.5|8
1640190880000|2021-12-22 16:34:40|9602.8|9592.8|9603.3|9593.3|9604|9594|9602.8|9592.8|4
1640190890000|2021-12-22 16:34:50|9603|9593|9604|9594|9604|9594|9602.8|9592.8|6
1640190900000|2021-12-22 16:35:00|9603.8|9593.8|9605.5|9595.5|9605.5|9595.5|9603.8|9593.8|9
1640190920000|2021-12-22 16:35:20|9606.8|9596.8|9606.9|9596.9|9607.6|9597.6|9606.5|9596.5|6
1640190930000|2021-12-22 16:35:30|9608|9598|9607.3|9597.3|9609.3|9599.3|9607.3|9597.3|7
1640190940000|2021-12-22 16:35:40|9606.8|9596.8|9606.8|9596.8|9607.5|9597.5|9606.5|9596.5|11
1640190950000|2021-12-22 16:35:50|9606.5|9596.5|9605.5|9595.5|9606.8|9596.8|9605|9595|12
1640190960000|2021-12-22 16:36:00|9605.3|9595.3|9604|9594|9605.3|9595.3|9604|9594|9
1640190970000|2021-12-22 16:36:10|9604.3|9594.3|9604|9594|9605.3|9595.3|9604|9594|8
1640190980000|2021-12-22 16:36:20|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1640190990000|2021-12-22 16:36:30|9605.8|9595.8|9606|9596|9607|9597|9605.8|9595.8|6
1640191000000|2021-12-22 16:36:40|9606.3|9596.3|9606.8|9596.8|9606.8|9596.8|9606.3|9596.3|6
1640191010000|2021-12-22 16:36:50|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|1
1640191020000|2021-12-22 16:37:00|9606.8|9596.8|9606.3|9596.3|9606.8|9596.8|9606.3|9596.3|2
1640191030000|2021-12-22 16:37:10|9606.8|9596.8|9606.8|9596.8|9608.8|9598.8|9606.3|9596.3|7
1640191040000|2021-12-22 16:37:20|9607|9597|9607|9597|9607|9597|9607|9597|1
1640191050000|2021-12-22 16:37:30|9607.3|9597.3|9604.3|9594.3|9607.5|9597.5|9604.3|9594.3|12
1640191060000|2021-12-22 16:37:40|9604.8|9594.8|9606.8|9596.8|9607.3|9597.3|9604.3|9594.3|11
1640191070000|2021-12-22 16:37:50|9607|9597|9609|9599|9609|9599|9606.5|9596.5|9
1640191080000|2021-12-22 16:38:00|9609.8|9599.8|9609.5|9599.5|9609.8|9599.8|9609.5|9599.5|2
1640191090000|2021-12-22 16:38:10|9608.5|9598.5|9609|9599|9609|9599|9608|9598|5
1640191100000|2021-12-22 16:38:20|9610.3|9600.3|9609.3|9599.3|9610.3|9600.3|9608.5|9598.5|4
1640191110000|2021-12-22 16:38:30|9609.5|9599.5|9613|9603|9613|9603|9609.3|9599.3|16
1640191120000|2021-12-22 16:38:40|9612.5|9602.5|9611.3|9601.3|9612.8|9602.8|9611.3|9601.3|9
1640191130000|2021-12-22 16:38:50|9611|9601|9611.3|9601.3|9611.3|9601.3|9611|9601|2
1640191140000|2021-12-22 16:39:00|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|9611.3|9601.3|3
1640191150000|2021-12-22 16:39:10|9611.3|9601.3|9610.5|9600.5|9611.3|9601.3|9610.5|9600.5|4
1640191170000|2021-12-22 16:39:30|9609.6|9599.6|9608.3|9598.3|9609.6|9599.6|9607.8|9597.8|8
1640191180000|2021-12-22 16:39:40|9608|9598|9608.3|9598.3|9608.3|9598.3|9608|9598|2
1640191200000|2021-12-22 16:40:00|9608.8|9598.8|9612.8|9602.8|9612.8|9602.8|9608.5|9598.5|15
1640191210000|2021-12-22 16:40:10|9613|9603|9614.1|9604.1|9614.1|9604.1|9613|9603|5
1640191220000|2021-12-22 16:40:20|9614|9604|9615.8|9605.8|9615.8|9605.8|9614|9604|5
1640191230000|2021-12-22 16:40:30|9616.8|9606.8|9617.6|9607.6|9617.9|9607.9|9616.8|9606.8|8
1640191240000|2021-12-22 16:40:40|9617.8|9607.8|9615|9605|9617.8|9607.8|9615|9605|6
1640191250000|2021-12-22 16:40:50|9614.8|9604.8|9614.5|9604.5|9615.3|9605.3|9614.5|9604.5|4
1640191260000|2021-12-22 16:41:00|9615|9605|9616|9606|9616|9606|9615|9605|4
1640191270000|2021-12-22 16:41:10|9615.8|9605.8|9616.3|9606.3|9616.8|9606.8|9615.8|9605.8|7
1640191280000|2021-12-22 16:41:20|9616.5|9606.5|9616.3|9606.3|9616.5|9606.5|9616.3|9606.3|2
1640191290000|2021-12-22 16:41:30|9616.5|9606.5|9616.3|9606.3|9618|9608|9616.3|9606.3|8
1640191300000|2021-12-22 16:41:40|9616|9606|9614.8|9604.8|9616|9606|9614.5|9604.5|4
1640191310000|2021-12-22 16:41:50|9614.5|9604.5|9615.5|9605.5|9615.5|9605.5|9614.5|9604.5|4
1640191320000|2021-12-22 16:42:00|9615.8|9605.8|9618.5|9608.5|9619.3|9609.3|9615.3|9605.3|14
1640191330000|2021-12-22 16:42:10|9618.3|9608.3|9617.3|9607.3|9618.5|9608.5|9616.8|9606.8|7
1640191340000|2021-12-22 16:42:20|9617.5|9607.5|9617.8|9607.8|9618.3|9608.3|9617.5|9607.5|5
1640191350000|2021-12-22 16:42:30|9617.5|9607.5|9617.5|9607.5|9618|9608|9617.3|9607.3|6
1640191360000|2021-12-22 16:42:40|9617.8|9607.8|9616.8|9606.8|9618|9608|9616.8|9606.8|12
1640191370000|2021-12-22 16:42:50|9617.3|9607.3|9617.8|9607.8|9618.8|9608.8|9617.3|9607.3|8
1640191380000|2021-12-22 16:43:00|9615.1|9605.1|9613.5|9603.5|9615.1|9605.1|9612.8|9602.8|13
1640191390000|2021-12-22 16:43:10|9613.8|9603.8|9613.8|9603.8|9614|9604|9613.5|9603.5|5
1640191400000|2021-12-22 16:43:20|9613.5|9603.5|9609.8|9599.8|9613.5|9603.5|9609.8|9599.8|6
1640191410000|2021-12-22 16:43:30|9609.5|9599.5|9608|9598|9609.8|9599.8|9608|9598|6
1640191420000|2021-12-22 16:43:40|9607.8|9597.8|9607.3|9597.3|9607.8|9597.8|9607.3|9597.3|5
1640191430000|2021-12-22 16:43:50|9607.5|9597.5|9605.3|9595.3|9607.5|9597.5|9605.3|9595.3|6
1640191440000|2021-12-22 16:44:00|9605|9595|9604.3|9594.3|9605|9595|9604.3|9594.3|5
1640191450000|2021-12-22 16:44:10|9604.5|9594.5|9606.8|9596.8|9606.8|9596.8|9604.3|9594.3|15
1640191460000|2021-12-22 16:44:20|9607.3|9597.3|9607.3|9597.3|9607.8|9597.8|9606.8|9596.8|10
1640191470000|2021-12-22 16:44:30|9607.5|9597.5|9608|9598|9608.5|9598.5|9607.5|9597.5|9
1640191480000|2021-12-22 16:44:40|9607.8|9597.8|9608.5|9598.5|9608.5|9598.5|9607.8|9597.8|4
1640191490000|2021-12-22 16:44:50|9608.3|9598.3|9609|9599|9609|9599|9607.8|9597.8|7
1640191500000|2021-12-22 16:45:00|9609.3|9599.3|9609.3|9599.3|9610.5|9600.5|9608.5|9598.5|18
1640191510000|2021-12-22 16:45:10|9608.5|9598.5|9607.8|9597.8|9608.8|9598.8|9607.5|9597.5|10
1640191520000|2021-12-22 16:45:20|9607.5|9597.5|9607.3|9597.3|9607.5|9597.5|9607.3|9597.3|4
1640191530000|2021-12-22 16:45:30|9607.5|9597.5|9608.5|9598.5|9608.8|9598.8|9607.5|9597.5|6
1640191540000|2021-12-22 16:45:40|9608.8|9598.8|9609.5|9599.5|9609.5|9599.5|9608.8|9598.8|7
1640191550000|2021-12-22 16:45:50|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.5|9599.5|3
1640191560000|2021-12-22 16:46:00|9610|9600|9608.3|9598.3|9610|9600|9608.3|9598.3|4
1640191570000|2021-12-22 16:46:10|9608|9598|9607.3|9597.3|9608.5|9598.5|9606.3|9596.3|9
1640191580000|2021-12-22 16:46:20|9607.5|9597.5|9609.3|9599.3|9609.3|9599.3|9607.3|9597.3|8
1640191590000|2021-12-22 16:46:30|9609.5|9599.5|9610.3|9600.3|9610.3|9600.3|9609.5|9599.5|4
1640191600000|2021-12-22 16:46:40|9610.5|9600.5|9612.3|9602.3|9612.8|9602.8|9610.5|9600.5|11
1640191610000|2021-12-22 16:46:50|9611.8|9601.8|9612.3|9602.3|9612.5|9602.5|9611.5|9601.5|5
1640191620000|2021-12-22 16:47:00|9611.5|9601.5|9610.5|9600.5|9611.5|9601.5|9609.5|9599.5|4
1640191630000|2021-12-22 16:47:10|9610.8|9600.8|9610|9600|9610.8|9600.8|9608.3|9598.3|10
1640191640000|2021-12-22 16:47:20|9609.8|9599.8|9610.3|9600.3|9610.5|9600.5|9609.8|9599.8|12
1640191650000|2021-12-22 16:47:30|9610.5|9600.5|9610.5|9600.5|9610.8|9600.8|9610.3|9600.3|7
1640191660000|2021-12-22 16:47:40|9610.8|9600.8|9609.3|9599.3|9610.8|9600.8|9608.5|9598.5|8
1640191670000|2021-12-22 16:47:50|9609.8|9599.8|9609.8|9599.8|9610.3|9600.3|9609.3|9599.3|7
1640191680000|2021-12-22 16:48:00|9610.3|9600.3|9612|9602|9612|9602|9609.8|9599.8|6
1640191690000|2021-12-22 16:48:10|9611.5|9601.5|9612.5|9602.5|9612.5|9602.5|9611|9601|11
1640191700000|2021-12-22 16:48:20|9612.8|9602.8|9613.5|9603.5|9613.5|9603.5|9611.5|9601.5|12
1640191710000|2021-12-22 16:48:30|9613.8|9603.8|9612.1|9602.1|9614|9604|9612.1|9602.1|8
1640191720000|2021-12-22 16:48:40|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612|9602|4
1640191730000|2021-12-22 16:48:50|9612.5|9602.5|9612.8|9602.8|9613|9603|9612|9602|7
1640191740000|2021-12-22 16:49:00|9613|9603|9614|9604|9614.5|9604.5|9613|9603|4
1640191750000|2021-12-22 16:49:10|9614.5|9604.5|9613.3|9603.3|9614.5|9604.5|9612.9|9602.9|7
1640191760000|2021-12-22 16:49:20|9613.8|9603.8|9613.3|9603.3|9614.3|9604.3|9613.3|9603.3|6
1640191770000|2021-12-22 16:49:30|9613.5|9603.5|9614.3|9604.3|9614.3|9604.3|9613.3|9603.3|11
1640191780000|2021-12-22 16:49:40|9614|9604|9613.5|9603.5|9614.5|9604.5|9613.3|9603.3|9
1640191790000|2021-12-22 16:49:50|9614|9604|9614|9604|9614.5|9604.5|9614|9604|8
1640191800000|2021-12-22 16:50:00|9613.8|9603.8|9612.8|9602.8|9613.8|9603.8|9612.8|9602.8|10
1640191810000|2021-12-22 16:50:10|9612.5|9602.5|9613.8|9603.8|9613.8|9603.8|9612.3|9602.3|6
1640191820000|2021-12-22 16:50:20|9613.5|9603.5|9614|9604|9614.3|9604.3|9613.3|9603.3|9
1640191840000|2021-12-22 16:50:40|9613|9603|9614|9604|9614|9604|9613|9603|6
1640191860000|2021-12-22 16:51:00|9614.3|9604.3|9614|9604|9614.3|9604.3|9614|9604|2
1640191870000|2021-12-22 16:51:10|9613.3|9603.3|9613.8|9603.8|9613.8|9603.8|9613.3|9603.3|2
1640191880000|2021-12-22 16:51:20|9613.3|9603.3|9612.3|9602.3|9613.3|9603.3|9612.3|9602.3|2
1640191890000|2021-12-22 16:51:30|9612|9602|9612.8|9602.8|9613|9603|9612|9602|4
1640191910000|2021-12-22 16:51:50|9612.5|9602.5|9612.3|9602.3|9612.5|9602.5|9611.8|9601.8|3
1640191920000|2021-12-22 16:52:00|9611.5|9601.5|9609.5|9599.5|9611.5|9601.5|9609.5|9599.5|5
1640191930000|2021-12-22 16:52:10|9609|9599|9610|9600|9610|9600|9608.8|9598.8|5
1640191970000|2021-12-22 16:52:50|9610.5|9600.5|9609.5|9599.5|9611.3|9601.3|9609.5|9599.5|10
1640191980000|2021-12-22 16:53:00|9609.8|9599.8|9609.5|9599.5|9610|9600|9609.5|9599.5|4
1640191990000|2021-12-22 16:53:10|9609.8|9599.8|9606.8|9596.8|9609.8|9599.8|9606.8|9596.8|4
1640192000000|2021-12-22 16:53:20|9606.3|9596.3|9605.8|9595.8|9606.3|9596.3|9605.8|9595.8|3
1640192010000|2021-12-22 16:53:30|9605|9595|9604.5|9594.5|9605.3|9595.3|9604.5|9594.5|6
1640192020000|2021-12-22 16:53:40|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1640192030000|2021-12-22 16:53:50|9604.5|9594.5|9603|9593|9604.8|9594.8|9603|9593|6
1640192040000|2021-12-22 16:54:00|9603.3|9593.3|9604.5|9594.5|9604.8|9594.8|9603.3|9593.3|13
1640192050000|2021-12-22 16:54:10|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|9604.5|9594.5|7
1640192060000|2021-12-22 16:54:20|9604.5|9594.5|9605.8|9595.8|9606.3|9596.3|9604.5|9594.5|8
1640192080000|2021-12-22 16:54:40|9605.3|9595.3|9603.5|9593.5|9605.3|9595.3|9603.5|9593.5|6
1640192090000|2021-12-22 16:54:50|9603.3|9593.3|9602.3|9592.3|9603.3|9593.3|9601.8|9591.8|6
1640192100000|2021-12-22 16:55:00|9602.5|9592.5|9606|9596|9606|9596|9602|9592|13
1640192110000|2021-12-22 16:55:10|9605.5|9595.5|9604.3|9594.3|9605.8|9595.8|9604.3|9594.3|6
1640192120000|2021-12-22 16:55:20|9604.8|9594.8|9605.8|9595.8|9606|9596|9604.8|9594.8|7
1640192130000|2021-12-22 16:55:30|9606|9596|9607.3|9597.3|9608.3|9598.3|9606|9596|6
1640192140000|2021-12-22 16:55:40|9607.5|9597.5|9608.5|9598.5|9609|9599|9607.5|9597.5|10
1640192150000|2021-12-22 16:55:50|9608.8|9598.8|9609|9599|9609|9599|9608.8|9598.8|2
1640192160000|2021-12-22 16:56:00|9608.8|9598.8|9608.5|9598.5|9608.8|9598.8|9608.3|9598.3|7
1640192170000|2021-12-22 16:56:10|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1640192180000|2021-12-22 16:56:20|9608|9598|9607|9597|9608|9598|9606.8|9596.8|9
1640192190000|2021-12-22 16:56:30|9607.3|9597.3|9607.8|9597.8|9607.8|9597.8|9607|9597|5
1640192200000|2021-12-22 16:56:40|9608|9598|9607.8|9597.8|9608|9598|9607.5|9597.5|4
1640192210000|2021-12-22 16:56:50|9607.5|9597.5|9609.3|9599.3|9610.3|9600.3|9607.3|9597.3|10
1640192220000|2021-12-22 16:57:00|9609.5|9599.5|9611.5|9601.5|9611.5|9601.5|9609.5|9599.5|5
1640192230000|2021-12-22 16:57:10|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|9610.5|9600.5|9
1640192240000|2021-12-22 16:57:20|9611|9601|9611|9601|9611.3|9601.3|9611|9601|7
1640192250000|2021-12-22 16:57:30|9610.8|9600.8|9610.8|9600.8|9611.3|9601.3|9610.5|9600.5|10
1640192260000|2021-12-22 16:57:40|9611|9601|9610.5|9600.5|9611|9601|9610.3|9600.3|7
1640192270000|2021-12-22 16:57:50|9610.8|9600.8|9611.3|9601.3|9611.3|9601.3|9610.8|9600.8|2
1640192280000|2021-12-22 16:58:00|9611.5|9601.5|9612|9602|9612.3|9602.3|9611.5|9601.5|4
1640192320000|2021-12-22 16:58:40|9612.3|9602.3|9612.5|9602.5|9612.5|9602.5|9612.3|9602.3|2
1640192330000|2021-12-22 16:58:50|9613|9603|9615.8|9605.8|9616.8|9606.8|9613|9603|8
1640192340000|2021-12-22 16:59:00|9615.5|9605.5|9617.8|9607.8|9617.8|9607.8|9615.3|9605.3|11
1640192350000|2021-12-22 16:59:10|9618|9608|9618.8|9608.8|9619.8|9609.8|9617.5|9607.5|10
1640192360000|2021-12-22 16:59:20|9619|9609|9617.8|9607.8|9619|9609|9617.8|9607.8|4
1640192370000|2021-12-22 16:59:30|9618|9608|9618.3|9608.3|9619.3|9609.3|9618|9608|5
1640192380000|2021-12-22 16:59:40|9618|9608|9619.3|9609.3|9619.3|9609.3|9617.3|9607.3|11
1640192390000|2021-12-22 16:59:50|9619|9609|9618|9608|9619.3|9609.3|9618|9608|11
1640192400000|2021-12-22 17:00:00|9617|9607|9617.5|9607.5|9617.5|9607.5|9616.5|9606.5|5
1640192410000|2021-12-22 17:00:10|9618|9608|9617.8|9607.8|9618|9608|9617.8|9607.8|2
1640192420000|2021-12-22 17:00:20|9617.5|9607.5|9616.8|9606.8|9617.5|9607.5|9616.8|9606.8|3
1640192430000|2021-12-22 17:00:30|9616.5|9606.5|9616|9606|9616.5|9606.5|9616|9606|3
1640192440000|2021-12-22 17:00:40|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|1
1640192460000|2021-12-22 17:01:00|9615.5|9605.5|9612.8|9602.8|9615.5|9605.5|9612.8|9602.8|5
1640192470000|2021-12-22 17:01:10|9613.5|9603.5|9611.5|9601.5|9613.5|9603.5|9611.5|9601.5|5
1640192490000|2021-12-22 17:01:30|9611.3|9601.3|9608|9598|9611.3|9601.3|9608|9598|9
1640192500000|2021-12-22 17:01:40|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9606.8|9596.8|5
1640192510000|2021-12-22 17:01:50|9607.8|9597.8|9608.5|9598.5|9608.5|9598.5|9607.8|9597.8|3
1640192520000|2021-12-22 17:02:00|9608.3|9598.3|9608|9598|9608.3|9598.3|9608|9598|4
1640192530000|2021-12-22 17:02:10|9608.3|9598.3|9609.3|9599.3|9609.8|9599.8|9608.3|9598.3|5
1640192540000|2021-12-22 17:02:20|9609.5|9599.5|9609.3|9599.3|9609.5|9599.5|9609|9599|4
1640192550000|2021-12-22 17:02:30|9609.8|9599.8|9611|9601|9611|9601|9609.8|9599.8|3
1640192560000|2021-12-22 17:02:40|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.5|9600.5|3
1640192580000|2021-12-22 17:03:00|9611.3|9601.3|9612.5|9602.5|9612.5|9602.5|9611.3|9601.3|4
1640192590000|2021-12-22 17:03:10|9612.8|9602.8|9613.8|9603.8|9613.8|9603.8|9612.8|9602.8|3
1640192600000|2021-12-22 17:03:20|9613.5|9603.5|9614.5|9604.5|9614.8|9604.8|9613.5|9603.5|7
1640192610000|2021-12-22 17:03:30|9614.8|9604.8|9614.5|9604.5|9614.8|9604.8|9614.5|9604.5|2
1640192620000|2021-12-22 17:03:40|9614.3|9604.3|9614.3|9604.3|9614.5|9604.5|9614.3|9604.3|3
1640192640000|2021-12-22 17:04:00|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|1
1640192650000|2021-12-22 17:04:10|9614.3|9604.3|9614.5|9604.5|9614.5|9604.5|9614.3|9604.3|2
1640192660000|2021-12-22 17:04:20|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|1
1640192680000|2021-12-22 17:04:40|9614|9604|9614|9604|9614|9604|9614|9604|1
1640192700000|2021-12-22 17:05:00|9614.3|9604.3|9614.5|9604.5|9614.5|9604.5|9614.3|9604.3|2
1640192710000|2021-12-22 17:05:10|9614.8|9604.8|9614.8|9604.8|9615.3|9605.3|9614.5|9604.5|5
1640192720000|2021-12-22 17:05:20|9614.5|9604.5|9614.8|9604.8|9615.3|9605.3|9614.5|9604.5|6
1640192740000|2021-12-22 17:05:40|9614.5|9604.5|9611.6|9601.6|9614.5|9604.5|9611.5|9601.5|5
1640192750000|2021-12-22 17:05:50|9611.4|9601.4|9611|9601|9611.4|9601.4|9609.5|9599.5|8
1640192760000|2021-12-22 17:06:00|9611.3|9601.3|9611.8|9601.8|9612.5|9602.5|9611.3|9601.3|6
1640192770000|2021-12-22 17:06:10|9611.5|9601.5|9610.8|9600.8|9611.5|9601.5|9610.8|9600.8|3
1640192780000|2021-12-22 17:06:20|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610.3|9600.3|3
1640192790000|2021-12-22 17:06:30|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|1
1640192800000|2021-12-22 17:06:40|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|1
1640192810000|2021-12-22 17:06:50|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9610|9600|3
1640192820000|2021-12-22 17:07:00|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|9610.5|9600.5|1
1640192830000|2021-12-22 17:07:10|9611|9601|9611.5|9601.5|9611.5|9601.5|9611|9601|2
1640192840000|2021-12-22 17:07:20|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.5|9601.5|3
1640192880000|2021-12-22 17:08:00|9611.5|9601.5|9611.3|9601.3|9611.5|9601.5|9611.3|9601.3|2
1640192890000|2021-12-22 17:08:10|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|1
1640192900000|2021-12-22 17:08:20|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|1
1640192910000|2021-12-22 17:08:30|9610|9600|9610|9600|9610|9600|9610|9600|1
1640192920000|2021-12-22 17:08:40|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|1
1640192940000|2021-12-22 17:09:00|9610|9600|9608.8|9598.8|9610|9600|9608.5|9598.5|3
1640192960000|2021-12-22 17:09:20|9609|9599|9612.5|9602.5|9612.5|9602.5|9609|9599|4
1640192970000|2021-12-22 17:09:30|9613|9603|9613.5|9603.5|9613.5|9603.5|9613|9603|3
1640192980000|2021-12-22 17:09:40|9613.3|9603.3|9611.8|9601.8|9613.3|9603.3|9611.8|9601.8|7
1640192990000|2021-12-22 17:09:50|9612|9602|9612|9602|9612|9602|9612|9602|1
1640193000000|2021-12-22 17:10:00|9611.8|9601.8|9611.5|9601.5|9611.8|9601.8|9611.5|9601.5|2
1640193010000|2021-12-22 17:10:10|9610.5|9600.5|9609.3|9599.3|9610.5|9600.5|9609.3|9599.3|2
1640193020000|2021-12-22 17:10:20|9609|9599|9608.8|9598.8|9609|9599|9608.8|9598.8|2
1640193030000|2021-12-22 17:10:30|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1640193040000|2021-12-22 17:10:40|9608.5|9598.5|9608|9598|9608.5|9598.5|9608|9598|3
1640193050000|2021-12-22 17:10:50|9607.8|9597.8|9608.3|9598.3|9608.3|9598.3|9607.5|9597.5|7
1640193060000|2021-12-22 17:11:00|9608|9598|9608.3|9598.3|9608.3|9598.3|9608|9598|2
1640193080000|2021-12-22 17:11:20|9609|9599|9612.5|9602.5|9612.5|9602.5|9609|9599|10
1640193090000|2021-12-22 17:11:30|9612|9602|9612.8|9602.8|9612.8|9602.8|9612|9602|9
1640193100000|2021-12-22 17:11:40|9612.5|9602.5|9612.5|9602.5|9612.8|9602.8|9612|9602|5
1640193110000|2021-12-22 17:11:50|9612.8|9602.8|9612.5|9602.5|9612.8|9602.8|9612.5|9602.5|2
1640193120000|2021-12-22 17:12:00|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|9612.5|9602.5|3
1640193130000|2021-12-22 17:12:10|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613|9603|4
1640193140000|2021-12-22 17:12:20|9613.8|9603.8|9614|9604|9614|9604|9613.5|9603.5|3
1640193150000|2021-12-22 17:12:30|9613.8|9603.8|9614|9604|9614|9604|9613.8|9603.8|2
1640193160000|2021-12-22 17:12:40|9614.5|9604.5|9615.5|9605.5|9615.5|9605.5|9614.5|9604.5|3
1640193170000|2021-12-22 17:12:50|9615.8|9605.8|9617|9607|9617|9607|9615.8|9605.8|2
1640193190000|2021-12-22 17:13:10|9617.3|9607.3|9616.8|9606.8|9617.3|9607.3|9616.8|9606.8|3
1640193200000|2021-12-22 17:13:20|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616|9606|3
1640193210000|2021-12-22 17:13:30|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|1
1640193220000|2021-12-22 17:13:40|9615.3|9605.3|9616.8|9606.8|9616.8|9606.8|9614|9604|6
1640193230000|2021-12-22 17:13:50|9616.5|9606.5|9616.3|9606.3|9616.5|9606.5|9616.3|9606.3|2
1640193240000|2021-12-22 17:14:00|9616.5|9606.5|9617|9607|9617|9607|9616.5|9606.5|2
1640193250000|2021-12-22 17:14:10|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|1
1640193260000|2021-12-22 17:14:20|9617|9607|9616|9606|9617.5|9607.5|9616|9606|4
1640193270000|2021-12-22 17:14:30|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|1
1640193280000|2021-12-22 17:14:40|9616.5|9606.5|9615.8|9605.8|9616.8|9606.8|9615.8|9605.8|5
1640193290000|2021-12-22 17:14:50|9616|9606|9616.8|9606.8|9616.8|9606.8|9616|9606|2
1640193300000|2021-12-22 17:15:00|9616.5|9606.5|9615.5|9605.5|9616.5|9606.5|9615|9605|6
1640193310000|2021-12-22 17:15:10|9615.3|9605.3|9615.5|9605.5|9615.5|9605.5|9615.3|9605.3|2
1640193320000|2021-12-22 17:15:20|9616|9606|9616.3|9606.3|9616.3|9606.3|9616|9606|2
1640193330000|2021-12-22 17:15:30|9616.5|9606.5|9617.8|9607.8|9617.8|9607.8|9616.5|9606.5|5
1640193340000|2021-12-22 17:15:40|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1640193350000|2021-12-22 17:15:50|9616.5|9606.5|9617.5|9607.5|9617.5|9607.5|9616.5|9606.5|3
1640193360000|2021-12-22 17:16:00|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|1
1640193370000|2021-12-22 17:16:10|9617.8|9607.8|9619.4|9609.4|9619.4|9609.4|9617.8|9607.8|4
1640193380000|2021-12-22 17:16:20|9619.3|9609.3|9618.3|9608.3|9619.3|9609.3|9618.3|9608.3|3
1640193390000|2021-12-22 17:16:30|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1640193400000|2021-12-22 17:16:40|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.3|9607.3|3
1640193410000|2021-12-22 17:16:50|9617.3|9607.3|9617.3|9607.3|9617.5|9607.5|9617.3|9607.3|3
1640193420000|2021-12-22 17:17:00|9617.5|9607.5|9617.3|9607.3|9617.5|9607.5|9617.3|9607.3|4
1640193440000|2021-12-22 17:17:20|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1640193480000|2021-12-22 17:18:00|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|1
1640193510000|2021-12-22 17:18:30|9617.5|9607.5|9616.8|9606.8|9617.5|9607.5|9616.8|9606.8|3
1640193520000|2021-12-22 17:18:40|9618|9608|9617|9607|9618|9608|9617|9607|2
1640193530000|2021-12-22 17:18:50|9617.3|9607.3|9618|9608|9618|9608|9616.8|9606.8|6
1640193540000|2021-12-22 17:19:00|9616.8|9606.8|9618|9608|9618|9608|9616.8|9606.8|3
1640193550000|2021-12-22 17:19:10|9617.3|9607.3|9617.5|9607.5|9617.5|9607.5|9617.3|9607.3|2
1640193560000|2021-12-22 17:19:20|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1640193580000|2021-12-22 17:19:40|9617.5|9607.5|9622.3|9612.3|9622.3|9612.3|9617.5|9607.5|7
1640193600000|2021-12-22 17:20:00|9621.3|9611.3|9620.3|9610.3|9621.3|9611.3|9620.3|9610.3|3
1640193610000|2021-12-22 17:20:10|9620|9610|9620.5|9610.5|9620.5|9610.5|9619.5|9609.5|8
1640193620000|2021-12-22 17:20:20|9620.3|9610.3|9620.3|9610.3|9620.5|9610.5|9620.3|9610.3|3
1640193630000|2021-12-22 17:20:30|9620.5|9610.5|9620.3|9610.3|9620.5|9610.5|9620.3|9610.3|2
1640193640000|2021-12-22 17:20:40|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|1
1640193660000|2021-12-22 17:21:00|9620.8|9610.8|9620.8|9610.8|9621.3|9611.3|9620.8|9610.8|3
1640193670000|2021-12-22 17:21:10|9621|9611|9620.8|9610.8|9621.3|9611.3|9620.8|9610.8|6
1640193680000|2021-12-22 17:21:20|9621|9611|9621|9611|9621|9611|9621|9611|1
1640193690000|2021-12-22 17:21:30|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1640193710000|2021-12-22 17:21:50|9620.8|9610.8|9621.5|9611.5|9622|9612|9620.8|9610.8|7
1640193720000|2021-12-22 17:22:00|9620.8|9610.8|9621|9611|9621.3|9611.3|9620.8|9610.8|3
1640193730000|2021-12-22 17:22:10|9620.8|9610.8|9619.8|9609.8|9620.8|9610.8|9619.8|9609.8|3
1640193740000|2021-12-22 17:22:20|9620|9610|9619.8|9609.8|9620|9610|9619.8|9609.8|4
1640193750000|2021-12-22 17:22:30|9619.5|9609.5|9617.3|9607.3|9619.8|9609.8|9617.3|9607.3|4
1640193760000|2021-12-22 17:22:40|9617.5|9607.5|9617.8|9607.8|9617.8|9607.8|9617.3|9607.3|5
1640193770000|2021-12-22 17:22:50|9617.5|9607.5|9617.3|9607.3|9617.5|9607.5|9617.3|9607.3|2
1640193780000|2021-12-22 17:23:00|9617|9607|9617|9607|9617|9607|9616.8|9606.8|3
1640193800000|2021-12-22 17:23:20|9616.8|9606.8|9617|9607|9617|9607|9616.8|9606.8|2
1640193810000|2021-12-22 17:23:30|9616.8|9606.8|9617|9607|9617|9607|9616.8|9606.8|2
1640193820000|2021-12-22 17:23:40|9617.5|9607.5|9617.3|9607.3|9617.5|9607.5|9617|9607|8
1640193830000|2021-12-22 17:23:50|9618.5|9608.5|9618.8|9608.8|9618.8|9608.8|9618.5|9608.5|2
1640193840000|2021-12-22 17:24:00|9618.5|9608.5|9617.8|9607.8|9618.5|9608.5|9617.3|9607.3|4
1640193850000|2021-12-22 17:24:10|9618|9608|9617.8|9607.8|9618|9608|9617.8|9607.8|2
1640193860000|2021-12-22 17:24:20|9617.5|9607.5|9617.3|9607.3|9617.5|9607.5|9617|9607|3
1640193870000|2021-12-22 17:24:30|9617|9607|9617.3|9607.3|9617.3|9607.3|9617|9607|2
1640193880000|2021-12-22 17:24:40|9617.5|9607.5|9618|9608|9618|9608|9617.5|9607.5|2
1640193890000|2021-12-22 17:24:50|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1640193900000|2021-12-22 17:25:00|9617.8|9607.8|9618|9608|9618|9608|9617.8|9607.8|2
1640193910000|2021-12-22 17:25:10|9619|9609|9619.8|9609.8|9619.8|9609.8|9618.3|9608.3|4
1640193920000|2021-12-22 17:25:20|9620|9610|9620.5|9610.5|9620.8|9610.8|9620|9610|5
1640193930000|2021-12-22 17:25:30|9619.5|9609.5|9618.8|9608.8|9619.5|9609.5|9618.8|9608.8|4
1640193940000|2021-12-22 17:25:40|9619|9609|9619|9609|9619|9609|9618.5|9608.5|4
1640193950000|2021-12-22 17:25:50|9618.8|9608.8|9619|9609|9619|9609|9618.8|9608.8|2
1640193980000|2021-12-22 17:26:20|9619.3|9609.3|9619.8|9609.8|9619.8|9609.8|9619|9609|4
1640193990000|2021-12-22 17:26:30|9620.3|9610.3|9620|9610|9620.3|9610.3|9620|9610|4
1640194000000|2021-12-22 17:26:40|9620.3|9610.3|9621.3|9611.3|9621.3|9611.3|9620.3|9610.3|4
1640194010000|2021-12-22 17:26:50|9621|9611|9621|9611|9621|9611|9621|9611|1
1640194020000|2021-12-22 17:27:00|9620.5|9610.5|9620.8|9610.8|9620.8|9610.8|9620.5|9610.5|4
1640194060000|2021-12-22 17:27:40|9621|9611|9621.3|9611.3|9621.3|9611.3|9621|9611|2
1640194080000|2021-12-22 17:28:00|9622.3|9612.3|9621.5|9611.5|9622.3|9612.3|9621.5|9611.5|4
1640194090000|2021-12-22 17:28:10|9622.3|9612.3|9622|9612|9622.5|9612.5|9621.8|9611.8|5
1640194100000|2021-12-22 17:28:20|9622.5|9612.5|9625.5|9615.5|9625.5|9615.5|9622.5|9612.5|9
1640194110000|2021-12-22 17:28:30|9624.8|9614.8|9623.8|9613.8|9624.8|9614.8|9623.5|9613.5|3
1640194120000|2021-12-22 17:28:40|9624|9614|9623.8|9613.8|9624|9614|9622.3|9612.3|8
1640194130000|2021-12-22 17:28:50|9624|9614|9623|9613|9624|9614|9622.5|9612.5|6
1640194140000|2021-12-22 17:29:00|9623.3|9613.3|9624.5|9614.5|9624.5|9614.5|9623.3|9613.3|4
1640194150000|2021-12-22 17:29:10|9624.8|9614.8|9624.3|9614.3|9624.8|9614.8|9624.3|9614.3|5
1640194160000|2021-12-22 17:29:20|9624|9614|9624|9614|9624|9614|9624|9614|1
1640194170000|2021-12-22 17:29:30|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|1
1640194180000|2021-12-22 17:29:40|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|9624.5|9614.5|3
1640194200000|2021-12-22 17:30:00|9624.5|9614.5|9624.8|9614.8|9624.8|9614.8|9624.5|9614.5|4
1640194210000|2021-12-22 17:30:10|9625|9615|9624.8|9614.8|9625|9615|9624.5|9614.5|3
1640194220000|2021-12-22 17:30:20|9625.3|9615.3|9627.3|9617.3|9628|9618|9625.3|9615.3|9
1640194230000|2021-12-22 17:30:30|9627.5|9617.5|9628|9618|9628|9618|9626.5|9616.5|11
1640194260000|2021-12-22 17:31:00|9627.8|9617.8|9628|9618|9628|9618|9627.3|9617.3|9
1640194270000|2021-12-22 17:31:10|9627.8|9617.8|9628.8|9618.8|9628.8|9618.8|9627.3|9617.3|5
1640194280000|2021-12-22 17:31:20|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1640194290000|2021-12-22 17:31:30|9627.8|9617.8|9628.5|9618.5|9628.5|9618.5|9627.8|9617.8|3
1640194300000|2021-12-22 17:31:40|9629.3|9619.3|9628.5|9618.5|9629.3|9619.3|9628.5|9618.5|2
1640194320000|2021-12-22 17:32:00|9628.8|9618.8|9629|9619|9629|9619|9628.8|9618.8|2
1640194330000|2021-12-22 17:32:10|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|1
1640194340000|2021-12-22 17:32:20|9628.5|9618.5|9628.3|9618.3|9628.5|9618.5|9627.5|9617.5|7
1640194350000|2021-12-22 17:32:30|9628.5|9618.5|9629|9619|9629|9619|9628.5|9618.5|4
1640194360000|2021-12-22 17:32:40|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1640194380000|2021-12-22 17:33:00|9627.3|9617.3|9628.5|9618.5|9628.5|9618.5|9627.3|9617.3|4
1640194390000|2021-12-22 17:33:10|9628.3|9618.3|9627.8|9617.8|9628.3|9618.3|9627.8|9617.8|2
1640194400000|2021-12-22 17:33:20|9628|9618|9628.5|9618.5|9628.5|9618.5|9628|9618|6
1640194410000|2021-12-22 17:33:30|9627.8|9617.8|9628.5|9618.5|9628.5|9618.5|9627.8|9617.8|3
1640194420000|2021-12-22 17:33:40|9628.8|9618.8|9628.5|9618.5|9628.8|9618.8|9628.5|9618.5|2
1640194440000|2021-12-22 17:34:00|9628.8|9618.8|9629.8|9619.8|9629.8|9619.8|9628.8|9618.8|3
1640194450000|2021-12-22 17:34:10|9629|9619|9628.5|9618.5|9629|9619|9628.5|9618.5|2
1640194460000|2021-12-22 17:34:20|9629.5|9619.5|9628.5|9618.5|9629.5|9619.5|9628.5|9618.5|2
1640194490000|2021-12-22 17:34:50|9628.3|9618.3|9628.5|9618.5|9628.5|9618.5|9628.3|9618.3|2
1640194500000|2021-12-22 17:35:00|9628.3|9618.3|9627|9617|9628.5|9618.5|9627|9617|7
1640194520000|2021-12-22 17:35:20|9627.3|9617.3|9627.8|9617.8|9628.5|9618.5|9627.3|9617.3|7
1640194530000|2021-12-22 17:35:30|9628|9618|9629|9619|9629|9619|9628|9618|3
1640194540000|2021-12-22 17:35:40|9628.5|9618.5|9628.3|9618.3|9628.5|9618.5|9628.3|9618.3|2
1640194560000|2021-12-22 17:36:00|9627.3|9617.3|9628.5|9618.5|9628.5|9618.5|9627.3|9617.3|8
1640194570000|2021-12-22 17:36:10|9627.8|9617.8|9628.5|9618.5|9628.5|9618.5|9627.5|9617.5|4
1640194580000|2021-12-22 17:36:20|9627.8|9617.8|9628|9618|9628.5|9618.5|9627|9617|9
1640194590000|2021-12-22 17:36:30|9627.8|9617.8|9628.5|9618.5|9628.8|9618.8|9627.8|9617.8|4
1640194600000|2021-12-22 17:36:40|9627.8|9617.8|9629|9619|9629|9619|9627.8|9617.8|6
1640194610000|2021-12-22 17:36:50|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1640194620000|2021-12-22 17:37:00|9628.3|9618.3|9628.5|9618.5|9628.5|9618.5|9627.5|9617.5|10
1640194640000|2021-12-22 17:37:20|9627.8|9617.8|9628.5|9618.5|9628.5|9618.5|9627.8|9617.8|2
1640194660000|2021-12-22 17:37:40|9628.3|9618.3|9628.5|9618.5|9628.5|9618.5|9627|9617|5
1640194680000|2021-12-22 17:38:00|9628.3|9618.3|9628.5|9618.5|9629|9619|9627.3|9617.3|8
1640194690000|2021-12-22 17:38:10|9629.3|9619.3|9629.5|9619.5|9629.5|9619.5|9628.5|9618.5|4
1640194710000|2021-12-22 17:38:30|9629.8|9619.8|9629|9619|9629.8|9619.8|9629|9619|3
1640194720000|2021-12-22 17:38:40|9628|9618|9629|9619|9629|9619|9628|9618|2
1640194740000|2021-12-22 17:39:00|9629.5|9619.5|9629|9619|9629.8|9619.8|9628.5|9618.5|5
1640194760000|2021-12-22 17:39:20|9629.3|9619.3|9629.3|9619.3|9629.3|9619.3|9629.3|9619.3|1
1640194770000|2021-12-22 17:39:30|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|9629.3|9619.3|3
1640194780000|2021-12-22 17:39:40|9629.3|9619.3|9629.5|9619.5|9629.5|9619.5|9629|9619|3
1640194790000|2021-12-22 17:39:50|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|1
1640194800000|2021-12-22 17:40:00|9629.5|9619.5|9628.5|9618.5|9629.5|9619.5|9628|9618|3
1640194810000|2021-12-22 17:40:10|9627.8|9617.8|9628|9618|9628.5|9618.5|9627.8|9617.8|4
1640194820000|2021-12-22 17:40:20|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|1
1640194860000|2021-12-22 17:41:00|9628|9618|9629.5|9619.5|9629.5|9619.5|9626.8|9616.8|6
1640194880000|2021-12-22 17:41:20|9629.8|9619.8|9635.5|9625.5|9635.8|9625.8|9629.8|9619.8|7
1640194890000|2021-12-22 17:41:30|9636|9626|9636.5|9626.5|9636.8|9626.8|9635.5|9625.5|5
1640194900000|2021-12-22 17:41:40|9636|9626|9635.8|9625.8|9636.5|9626.5|9635.8|9625.8|4
1640194910000|2021-12-22 17:41:50|9635.5|9625.5|9637.3|9627.3|9637.3|9627.3|9635.5|9625.5|8
1640194920000|2021-12-22 17:42:00|9637.5|9627.5|9637.8|9627.8|9637.8|9627.8|9637.3|9627.3|4
1640194930000|2021-12-22 17:42:10|9637.5|9627.5|9637.5|9627.5|9637.8|9627.8|9637.3|9627.3|5
1640194940000|2021-12-22 17:42:20|9637.8|9627.8|9637.5|9627.5|9637.8|9627.8|9637.5|9627.5|2
1640194950000|2021-12-22 17:42:30|9637.8|9627.8|9641.3|9631.3|9641.3|9631.3|9637.8|9627.8|9
1640194960000|2021-12-22 17:42:40|9641|9631|9641.3|9631.3|9641.3|9631.3|9641|9631|2
1640194970000|2021-12-22 17:42:50|9641|9631|9642.5|9632.5|9643.3|9633.3|9641|9631|13
1640194980000|2021-12-22 17:43:00|9643.3|9633.3|9642|9632|9643.3|9633.3|9641.3|9631.3|11
1640194990000|2021-12-22 17:43:10|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|1
1640195000000|2021-12-22 17:43:20|9642|9632|9641.8|9631.8|9642.3|9632.3|9641.8|9631.8|8
1640195010000|2021-12-22 17:43:30|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|1
1640195020000|2021-12-22 17:43:40|9641.8|9631.8|9641.8|9631.8|9642|9632|9641.8|9631.8|3
1640195030000|2021-12-22 17:43:50|9641.5|9631.5|9641.3|9631.3|9641.5|9631.5|9641.3|9631.3|2
1640195040000|2021-12-22 17:44:00|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.3|9631.3|4
1640195050000|2021-12-22 17:44:10|9641.3|9631.3|9641.8|9631.8|9641.8|9631.8|9641.3|9631.3|2
1640195070000|2021-12-22 17:44:30|9641.3|9631.3|9641.5|9631.5|9641.5|9631.5|9641.3|9631.3|2
1640195080000|2021-12-22 17:44:40|9641|9631|9639.5|9629.5|9641.3|9631.3|9639.5|9629.5|5
1640195090000|2021-12-22 17:44:50|9639.3|9629.3|9639|9629|9639.3|9629.3|9639|9629|2
1640195100000|2021-12-22 17:45:00|9639.3|9629.3|9641.8|9631.8|9641.8|9631.8|9639.3|9629.3|8
1640195110000|2021-12-22 17:45:10|9641.5|9631.5|9640.3|9630.3|9641.8|9631.8|9640.3|9630.3|6
1640195120000|2021-12-22 17:45:20|9639.3|9629.3|9641|9631|9641|9631|9639.3|9629.3|8
1640195130000|2021-12-22 17:45:30|9640.8|9630.8|9640.3|9630.3|9640.8|9630.8|9640.3|9630.3|2
1640195150000|2021-12-22 17:45:50|9640.5|9630.5|9641.3|9631.3|9641.3|9631.3|9640.3|9630.3|4
1640195160000|2021-12-22 17:46:00|9640.5|9630.5|9639.5|9629.5|9641.5|9631.5|9639.5|9629.5|11
1640195170000|2021-12-22 17:46:10|9639.8|9629.8|9639.8|9629.8|9640|9630|9639.8|9629.8|3
1640195180000|2021-12-22 17:46:20|9639.5|9629.5|9639.8|9629.8|9639.8|9629.8|9639.5|9629.5|6
1640195190000|2021-12-22 17:46:30|9639.3|9629.3|9639.3|9629.3|9639.5|9629.5|9639.3|9629.3|3
1640195200000|2021-12-22 17:46:40|9639.5|9629.5|9640.3|9630.3|9640.8|9630.8|9639.5|9629.5|8
1640195210000|2021-12-22 17:46:50|9641.3|9631.3|9641.3|9631.3|9641.5|9631.5|9641.3|9631.3|3
1640195220000|2021-12-22 17:47:00|9641.5|9631.5|9641.3|9631.3|9641.5|9631.5|9641.3|9631.3|4
1640195230000|2021-12-22 17:47:10|9641.5|9631.5|9641|9631|9641.5|9631.5|9641|9631|3
1640195250000|2021-12-22 17:47:30|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|1
1640195270000|2021-12-22 17:47:50|9640.5|9630.5|9640.8|9630.8|9641|9631|9640.5|9630.5|4
1640195280000|2021-12-22 17:48:00|9641|9631|9640.4|9630.4|9641.5|9631.5|9640.4|9630.4|8
1640195290000|2021-12-22 17:48:10|9641|9631|9641.5|9631.5|9641.5|9631.5|9641|9631|2
1640195300000|2021-12-22 17:48:20|9642.3|9632.3|9644|9634|9644.5|9634.5|9642.3|9632.3|11
1640195310000|2021-12-22 17:48:30|9643.8|9633.8|9644|9634|9644.5|9634.5|9643.8|9633.8|4
1640195320000|2021-12-22 17:48:40|9644.8|9634.8|9644|9634|9644.8|9634.8|9644|9634|2
1640195330000|2021-12-22 17:48:50|9644.5|9634.5|9644|9634|9644.5|9634.5|9643.8|9633.8|8
1640195340000|2021-12-22 17:49:00|9644.5|9634.5|9643.8|9633.8|9644.5|9634.5|9643.8|9633.8|4
1640195350000|2021-12-22 17:49:10|9644|9634|9643.5|9633.5|9644|9634|9643.5|9633.5|3
1640195360000|2021-12-22 17:49:20|9643.8|9633.8|9644.8|9634.8|9644.8|9634.8|9643.8|9633.8|3
1640195370000|2021-12-22 17:49:30|9645|9635|9644.5|9634.5|9645|9635|9644.5|9634.5|2
1640195380000|2021-12-22 17:49:40|9644.8|9634.8|9644.3|9634.3|9644.8|9634.8|9643.8|9633.8|5
1640195390000|2021-12-22 17:49:50|9643.8|9633.8|9644|9634|9644.5|9634.5|9643.8|9633.8|4
1640195400000|2021-12-22 17:50:00|9643.8|9633.8|9641.5|9631.5|9643.8|9633.8|9640.5|9630.5|7
1640195410000|2021-12-22 17:50:10|9642|9632|9642.8|9632.8|9642.8|9632.8|9641.3|9631.3|4
1640195420000|2021-12-22 17:50:20|9642.5|9632.5|9643.5|9633.5|9643.8|9633.8|9642.5|9632.5|4
1640195430000|2021-12-22 17:50:30|9643.3|9633.3|9642.8|9632.8|9643.3|9633.3|9642.5|9632.5|4
1640195440000|2021-12-22 17:50:40|9643|9633|9642|9632|9643|9633|9641.5|9631.5|7
1640195450000|2021-12-22 17:50:50|9642.3|9632.3|9641.8|9631.8|9642.3|9632.3|9641|9631|8
1640195460000|2021-12-22 17:51:00|9641.5|9631.5|9641.8|9631.8|9641.8|9631.8|9641|9631|12
1640195470000|2021-12-22 17:51:10|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|9641.3|9631.3|9
1640195480000|2021-12-22 17:51:20|9641.8|9631.8|9641.5|9631.5|9641.8|9631.8|9641.5|9631.5|2
1640195490000|2021-12-22 17:51:30|9641.8|9631.8|9641.3|9631.3|9641.8|9631.8|9641.3|9631.3|4
1640195500000|2021-12-22 17:51:40|9641.5|9631.5|9641.3|9631.3|9641.5|9631.5|9641.3|9631.3|2
1640195510000|2021-12-22 17:51:50|9641.5|9631.5|9641.3|9631.3|9641.5|9631.5|9641.3|9631.3|2
1640195520000|2021-12-22 17:52:00|9641.5|9631.5|9641.3|9631.3|9641.5|9631.5|9641|9631|4
1640195530000|2021-12-22 17:52:10|9640.8|9630.8|9639.8|9629.8|9640.8|9630.8|9639.8|9629.8|7
1640195540000|2021-12-22 17:52:20|9639.5|9629.5|9639.5|9629.5|9639.8|9629.8|9639.5|9629.5|3
1640195550000|2021-12-22 17:52:30|9639.8|9629.8|9640|9630|9640.3|9630.3|9639.8|9629.8|5
1640195560000|2021-12-22 17:52:40|9639.8|9629.8|9640.3|9630.3|9640.3|9630.3|9639.8|9629.8|2
1640195570000|2021-12-22 17:52:50|9641.5|9631.5|9641.5|9631.5|9641.8|9631.8|9641|9631|8
1640195580000|2021-12-22 17:53:00|9641.3|9631.3|9640.5|9630.5|9641.3|9631.3|9640.5|9630.5|3
1640195590000|2021-12-22 17:53:10|9640.3|9630.3|9641|9631|9641|9631|9640.3|9630.3|3
1640195600000|2021-12-22 17:53:20|9640.8|9630.8|9638.1|9628.1|9640.8|9630.8|9638.1|9628.1|3
1640195610000|2021-12-22 17:53:30|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|1
1640195620000|2021-12-22 17:53:40|9638|9628|9637.5|9627.5|9638|9628|9637.5|9627.5|2
1640195640000|2021-12-22 17:54:00|9637.8|9627.8|9638.8|9628.8|9639.8|9629.8|9637.8|9627.8|9
1640195650000|2021-12-22 17:54:10|9638.5|9628.5|9639.3|9629.3|9639.3|9629.3|9638.5|9628.5|4
1640195660000|2021-12-22 17:54:20|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|1
1640195670000|2021-12-22 17:54:30|9639.8|9629.8|9639.3|9629.3|9639.8|9629.8|9639.3|9629.3|2
1640195680000|2021-12-22 17:54:40|9639|9629|9639.5|9629.5|9639.5|9629.5|9638.5|9628.5|6
1640195690000|2021-12-22 17:54:50|9638.8|9628.8|9638.5|9628.5|9639.3|9629.3|9638.5|9628.5|6
1640195700000|2021-12-22 17:55:00|9639|9629|9639.9|9629.9|9639.9|9629.9|9639|9629|5
1640195710000|2021-12-22 17:55:10|9640.4|9630.4|9641.1|9631.1|9641.6|9631.6|9640.4|9630.4|8
1640195720000|2021-12-22 17:55:20|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|9641.1|9631.1|3
1640195730000|2021-12-22 17:55:30|9641.6|9631.6|9642.6|9632.6|9642.6|9632.6|9641.1|9631.1|5
1640195740000|2021-12-22 17:55:40|9642.9|9632.9|9643.9|9633.9|9643.9|9633.9|9642.9|9632.9|8
1640195750000|2021-12-22 17:55:50|9643.1|9633.1|9642.6|9632.6|9643.1|9633.1|9642.6|9632.6|2
1640195760000|2021-12-22 17:56:00|9642.9|9632.9|9642.6|9632.6|9642.9|9632.9|9642.6|9632.6|2
1640195770000|2021-12-22 17:56:10|9642.9|9632.9|9643.4|9633.4|9643.6|9633.6|9642.9|9632.9|5
1640195780000|2021-12-22 17:56:20|9643.6|9633.6|9642.9|9632.9|9643.9|9633.9|9642.6|9632.6|5
1640195790000|2021-12-22 17:56:30|9643.1|9633.1|9643.6|9633.6|9643.9|9633.9|9643.1|9633.1|12
1640195800000|2021-12-22 17:56:40|9643.4|9633.4|9642.9|9632.9|9643.4|9633.4|9642.6|9632.6|3
1640195820000|2021-12-22 17:57:00|9643.6|9633.6|9643.9|9633.9|9644.1|9634.1|9643.6|9633.6|3
1640195830000|2021-12-22 17:57:10|9645|9635|9647.4|9637.4|9647.4|9637.4|9645|9635|6
1640195840000|2021-12-22 17:57:20|9647.6|9637.6|9647.1|9637.1|9647.6|9637.6|9646.9|9636.9|5
1640195850000|2021-12-22 17:57:30|9646.9|9636.9|9646.9|9636.9|9648.6|9638.6|9646.9|9636.9|11
1640195860000|2021-12-22 17:57:40|9646.6|9636.6|9646.6|9636.6|9646.9|9636.9|9646.6|9636.6|3
1640195870000|2021-12-22 17:57:50|9646.4|9636.4|9647.1|9637.1|9648|9638|9646.1|9636.1|9
1640195880000|2021-12-22 17:58:00|9646.9|9636.9|9646.6|9636.6|9646.9|9636.9|9646.6|9636.6|4
1640195890000|2021-12-22 17:58:10|9646.1|9636.1|9646.9|9636.9|9646.9|9636.9|9645.9|9635.9|3
1640195900000|2021-12-22 17:58:20|9647.1|9637.1|9647.4|9637.4|9647.6|9637.6|9647.1|9637.1|4
1640195910000|2021-12-22 17:58:30|9646.9|9636.9|9646.9|9636.9|9646.9|9636.9|9646.9|9636.9|1
1640195920000|2021-12-22 17:58:40|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|1
1640195930000|2021-12-22 17:58:50|9647.1|9637.1|9647.4|9637.4|9647.4|9637.4|9647.1|9637.1|2
1640195940000|2021-12-22 17:59:00|9647.6|9637.6|9647.4|9637.4|9648.1|9638.1|9647.4|9637.4|6
1640195960000|2021-12-22 17:59:20|9647.1|9637.1|9647.1|9637.1|9647.1|9637.1|9647.1|9637.1|1
1640221320000|2021-12-23 01:02:00|9619.8|9609.8|9622.8|9612.8|9622.8|9612.8|9618.8|9608.8|16
1640221330000|2021-12-23 01:02:10|9623.1|9613.1|9621.5|9611.5|9623.3|9613.3|9621.5|9611.5|9
1640221340000|2021-12-23 01:02:20|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1640221350000|2021-12-23 01:02:30|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1640221360000|2021-12-23 01:02:40|9621.1|9611.1|9618.3|9608.3|9621.1|9611.1|9618.3|9608.3|4
1640221370000|2021-12-23 01:02:50|9618.1|9608.1|9614|9604|9618.5|9608.5|9614|9604|8
1640221380000|2021-12-23 01:03:00|9614.3|9604.3|9616.4|9606.4|9616.4|9606.4|9614.3|9604.3|7
1640221390000|2021-12-23 01:03:10|9617.6|9607.6|9614.8|9604.8|9617.6|9607.6|9614.5|9604.5|8
1640221400000|2021-12-23 01:03:20|9614.5|9604.5|9613.9|9603.9|9614.9|9604.9|9613.8|9603.8|9
1640221410000|2021-12-23 01:03:30|9613.8|9603.8|9613.9|9603.9|9613.9|9603.9|9613.8|9603.8|2
1640221420000|2021-12-23 01:03:40|9614.8|9604.8|9615.1|9605.1|9615.1|9605.1|9614.8|9604.8|2
1640221430000|2021-12-23 01:03:50|9615.3|9605.3|9616.3|9606.3|9616.3|9606.3|9615.3|9605.3|5
1640221440000|2021-12-23 01:04:00|9616.5|9606.5|9617.1|9607.1|9617.1|9607.1|9616.3|9606.3|4
1640221450000|2021-12-23 01:04:10|9616.8|9606.8|9615.6|9605.6|9616.8|9606.8|9615.6|9605.6|4
1640221460000|2021-12-23 01:04:20|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|1
1640221470000|2021-12-23 01:04:30|9615.8|9605.8|9616.3|9606.3|9616.3|9606.3|9615.8|9605.8|3
1640221480000|2021-12-23 01:04:40|9616|9606|9615.8|9605.8|9616.3|9606.3|9615.8|9605.8|4
1640221490000|2021-12-23 01:04:50|9615.5|9605.5|9612.8|9602.8|9615.5|9605.5|9612.5|9602.5|10
1640221500000|2021-12-23 01:05:00|9613|9603|9617.1|9607.1|9617.1|9607.1|9613|9603|11
1640221510000|2021-12-23 01:05:10|9617.4|9607.4|9619.8|9609.8|9620.4|9610.4|9617.4|9607.4|9
1640221520000|2021-12-23 01:05:20|9619.5|9609.5|9618.5|9608.5|9619.5|9609.5|9618.5|9608.5|3
1640221530000|2021-12-23 01:05:30|9618.8|9608.8|9619|9609|9619.3|9609.3|9618.8|9608.8|4
1640221540000|2021-12-23 01:05:40|9618.5|9608.5|9617.8|9607.8|9618.5|9608.5|9616.4|9606.4|10
1640221550000|2021-12-23 01:05:50|9618|9608|9618.6|9608.6|9618.6|9608.6|9618|9608|3
1640221560000|2021-12-23 01:06:00|9618.9|9608.9|9618.3|9608.3|9618.9|9608.9|9618.3|9608.3|2
1640221580000|2021-12-23 01:06:20|9618|9608|9617.8|9607.8|9618|9608|9617.8|9607.8|2
1640221590000|2021-12-23 01:06:30|9618|9608|9618.4|9608.4|9618.4|9608.4|9618|9608|3
1640221600000|2021-12-23 01:06:40|9618.6|9608.6|9620.6|9610.6|9620.6|9610.6|9618.6|9608.6|6
1640221610000|2021-12-23 01:06:50|9620.3|9610.3|9619.9|9609.9|9620.3|9610.3|9619.9|9609.9|3
1640221620000|2021-12-23 01:07:00|9620|9610|9620.6|9610.6|9620.9|9610.9|9620|9610|5
1640221630000|2021-12-23 01:07:10|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|1
1640221640000|2021-12-23 01:07:20|9620.6|9610.6|9619.9|9609.9|9620.6|9610.6|9619.9|9609.9|3
1640221650000|2021-12-23 01:07:30|9620.1|9610.1|9620.4|9610.4|9621.1|9611.1|9620.1|9610.1|5
1640221660000|2021-12-23 01:07:40|9620.6|9610.6|9620.6|9610.6|9621.3|9611.3|9620.6|9610.6|3
1640221670000|2021-12-23 01:07:50|9621.9|9611.9|9620.4|9610.4|9621.9|9611.9|9620.4|9610.4|9
1640221680000|2021-12-23 01:08:00|9620.1|9610.1|9619.9|9609.9|9620.1|9610.1|9619.9|9609.9|2
1640221690000|2021-12-23 01:08:10|9619.6|9609.6|9619.4|9609.4|9619.6|9609.6|9619.4|9609.4|2
1640221700000|2021-12-23 01:08:20|9619.5|9609.5|9619.3|9609.3|9619.8|9609.8|9619.3|9609.3|4
1640221710000|2021-12-23 01:08:30|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1640221720000|2021-12-23 01:08:40|9619.4|9609.4|9619.4|9609.4|9620.4|9610.4|9619.1|9609.1|7
1640221730000|2021-12-23 01:08:50|9619.6|9609.6|9619.4|9609.4|9619.6|9609.6|9619.4|9609.4|2
1640221740000|2021-12-23 01:09:00|9619.5|9609.5|9619.4|9609.4|9619.5|9609.5|9619.4|9609.4|2
1640221750000|2021-12-23 01:09:10|9619.5|9609.5|9619.8|9609.8|9619.8|9609.8|9619.5|9609.5|2
1640221760000|2021-12-23 01:09:20|9619.5|9609.5|9619.4|9609.4|9619.5|9609.5|9619.4|9609.4|2
1640221770000|2021-12-23 01:09:30|9619.1|9609.1|9619|9609|9619.1|9609.1|9618.5|9608.5|4
1640221790000|2021-12-23 01:09:50|9618.8|9608.8|9618.3|9608.3|9618.8|9608.8|9618.3|9608.3|2
1640221800000|2021-12-23 01:10:00|9618|9608|9620.4|9610.4|9620.4|9610.4|9618|9608|6
1640221810000|2021-12-23 01:10:10|9620.5|9610.5|9623.1|9613.1|9623.1|9613.1|9620.5|9610.5|9
1640221820000|2021-12-23 01:10:20|9623.3|9613.3|9623|9613|9623.3|9613.3|9623|9613|2
1640221830000|2021-12-23 01:10:30|9623.3|9613.3|9623.5|9613.5|9624.9|9614.9|9622.5|9612.5|13
1640221840000|2021-12-23 01:10:40|9623.3|9613.3|9624.3|9614.3|9624.3|9614.3|9622.8|9612.8|8
1640221850000|2021-12-23 01:10:50|9624.5|9614.5|9624.4|9614.4|9626.1|9616.1|9624.3|9614.3|10
1640221860000|2021-12-23 01:11:00|9624.5|9614.5|9625.6|9615.6|9626.5|9616.5|9624.3|9614.3|22
1640221870000|2021-12-23 01:11:10|9625.4|9615.4|9625.6|9615.6|9625.6|9615.6|9625.4|9615.4|2
1640221890000|2021-12-23 01:11:30|9625.4|9615.4|9625.1|9615.1|9625.4|9615.4|9624|9614|7
1640221900000|2021-12-23 01:11:40|9624.8|9614.8|9624.6|9614.6|9625.5|9615.5|9624.4|9614.4|9
1640221910000|2021-12-23 01:11:50|9625.4|9615.4|9624.6|9614.6|9625.4|9615.4|9624.6|9614.6|18
1640221920000|2021-12-23 01:12:00|9624.8|9614.8|9625.1|9615.1|9626.3|9616.3|9624.8|9614.8|12
1640221930000|2021-12-23 01:12:10|9624.8|9614.8|9624.3|9614.3|9625.9|9615.9|9624.3|9614.3|13
1640221940000|2021-12-23 01:12:20|9623.8|9613.8|9623|9613|9623.8|9613.8|9623|9613|3
1640221960000|2021-12-23 01:12:40|9623.1|9613.1|9622.9|9612.9|9623.1|9613.1|9622.9|9612.9|2
1640221970000|2021-12-23 01:12:50|9623.1|9613.1|9624|9614|9625|9615|9622.9|9612.9|8
1640221980000|2021-12-23 01:13:00|9623.6|9613.6|9624.6|9614.6|9624.6|9614.6|9623.6|9613.6|5
1640221990000|2021-12-23 01:13:10|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|1
1640222000000|2021-12-23 01:13:20|9624.6|9614.6|9622.8|9612.8|9624.6|9614.6|9622.8|9612.8|4
1640222010000|2021-12-23 01:13:30|9623.8|9613.8|9624.4|9614.4|9624.4|9614.4|9623|9613|10
1640222020000|2021-12-23 01:13:40|9624|9614|9623.3|9613.3|9624.4|9614.4|9622.6|9612.6|17
1640222030000|2021-12-23 01:13:50|9624.1|9614.1|9623.3|9613.3|9624.4|9614.4|9623.3|9613.3|15
1640222040000|2021-12-23 01:14:00|9623|9613|9623|9613|9623|9613|9623|9613|1
1640222050000|2021-12-23 01:14:10|9622.6|9612.6|9622.1|9612.1|9623.6|9613.6|9621.9|9611.9|17
1640222060000|2021-12-23 01:14:20|9621.9|9611.9|9621.6|9611.6|9623|9613|9621.6|9611.6|6
1640222070000|2021-12-23 01:14:30|9621.5|9611.5|9622.1|9612.1|9622.1|9612.1|9620.9|9610.9|25
1640222080000|2021-12-23 01:14:40|9621.4|9611.4|9622.6|9612.6|9623.4|9613.4|9621.4|9611.4|26
1640222090000|2021-12-23 01:14:50|9623.4|9613.4|9622.3|9612.3|9623.4|9613.4|9622.3|9612.3|8
1640222100000|2021-12-23 01:15:00|9622|9612|9622|9612|9622.3|9612.3|9621.1|9611.1|8
1640222110000|2021-12-23 01:15:10|9622.3|9612.3|9622.4|9612.4|9623.3|9613.3|9622|9612|11
1640222120000|2021-12-23 01:15:20|9622.5|9612.5|9622.4|9612.4|9622.5|9612.5|9622.4|9612.4|4
1640222130000|2021-12-23 01:15:30|9622.9|9612.9|9623.1|9613.1|9624.3|9614.3|9622.4|9612.4|13
1640222140000|2021-12-23 01:15:40|9623.5|9613.5|9625|9615|9625|9615|9622.8|9612.8|6
1640222150000|2021-12-23 01:15:50|9625.8|9615.8|9627|9617|9627|9617|9625.8|9615.8|4
1640222170000|2021-12-23 01:16:10|9627.6|9617.6|9630.8|9620.8|9630.8|9620.8|9627.6|9617.6|6
1640222180000|2021-12-23 01:16:20|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|1
1640222190000|2021-12-23 01:16:30|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|1
1640222200000|2021-12-23 01:16:40|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|1
1640222210000|2021-12-23 01:16:50|9629.1|9619.1|9629.9|9619.9|9630.9|9620.9|9629.1|9619.1|6
1640222230000|2021-12-23 01:17:10|9630.1|9620.1|9632.3|9622.3|9632.3|9622.3|9630.1|9620.1|6
1640222250000|2021-12-23 01:17:30|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|1
1640222270000|2021-12-23 01:17:50|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1640222290000|2021-12-23 01:18:10|9631.8|9621.8|9633.3|9623.3|9633.3|9623.3|9631.8|9621.8|3
1640222300000|2021-12-23 01:18:20|9632.9|9622.9|9632.3|9622.3|9633.4|9623.4|9632.3|9622.3|5
1640222310000|2021-12-23 01:18:30|9632|9622|9632|9622|9632|9622|9632|9622|1
1640222320000|2021-12-23 01:18:40|9632.3|9622.3|9631.5|9621.5|9632.5|9622.5|9631.5|9621.5|6
1640222330000|2021-12-23 01:18:50|9631.3|9621.3|9630.5|9620.5|9631.3|9621.3|9630.5|9620.5|3
1640222340000|2021-12-23 01:19:00|9631|9621|9630.5|9620.5|9631|9621|9630.5|9620.5|3
1640222360000|2021-12-23 01:19:20|9629.8|9619.8|9629.8|9619.8|9630.4|9620.4|9629.8|9619.8|4
1640222370000|2021-12-23 01:19:30|9629.9|9619.9|9629.9|9619.9|9629.9|9619.9|9629.9|9619.9|1
1640222380000|2021-12-23 01:19:40|9630.8|9620.8|9631|9621|9631|9621|9630.8|9620.8|2
1640222390000|2021-12-23 01:19:50|9630.8|9620.8|9631|9621|9631|9621|9630.8|9620.8|2
1640222400000|2021-12-23 01:20:00|9631.8|9621.8|9631.3|9621.3|9631.9|9621.9|9631.3|9621.3|3
1640222410000|2021-12-23 01:20:10|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1640222420000|2021-12-23 01:20:20|9631.9|9621.9|9632.4|9622.4|9632.4|9622.4|9631.9|9621.9|3
1640222430000|2021-12-23 01:20:30|9632.5|9622.5|9631.9|9621.9|9632.5|9622.5|9631.9|9621.9|2
1640222440000|2021-12-23 01:20:40|9632.3|9622.3|9633|9623|9633.1|9623.1|9632.3|9622.3|5
1640222460000|2021-12-23 01:21:00|9633.1|9623.1|9633.5|9623.5|9633.5|9623.5|9633|9623|4
1640222470000|2021-12-23 01:21:10|9633.8|9623.8|9638.1|9628.1|9638.3|9628.3|9633.8|9623.8|15
1640222480000|2021-12-23 01:21:20|9637.8|9627.8|9637.1|9627.1|9637.8|9627.8|9637|9627|4
1640222490000|2021-12-23 01:21:30|9637|9627|9637.5|9627.5|9637.6|9627.6|9636.9|9626.9|5
1640222500000|2021-12-23 01:21:40|9637.8|9627.8|9637.3|9627.3|9637.8|9627.8|9637.3|9627.3|3
1640222510000|2021-12-23 01:21:50|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1640222530000|2021-12-23 01:22:10|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|1
1640222560000|2021-12-23 01:22:40|9636.9|9626.9|9636|9626|9636.9|9626.9|9636|9626|2
1640222570000|2021-12-23 01:22:50|9636.1|9626.1|9636.9|9626.9|9636.9|9626.9|9636.1|9626.1|4
1640222580000|2021-12-23 01:23:00|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|1
1640222610000|2021-12-23 01:23:30|9636.8|9626.8|9634.8|9624.8|9636.8|9626.8|9634.8|9624.8|6
1640222620000|2021-12-23 01:23:40|9635|9625|9635|9625|9635|9625|9635|9625|1
1640222630000|2021-12-23 01:23:50|9635.3|9625.3|9635|9625|9635.5|9625.5|9635|9625|4
1640222640000|2021-12-23 01:24:00|9635.3|9625.3|9636.4|9626.4|9636.4|9626.4|9635.3|9625.3|7
1640222650000|2021-12-23 01:24:10|9636|9626|9635.3|9625.3|9636|9626|9635|9625|6
1640222660000|2021-12-23 01:24:20|9635|9625|9634.6|9624.6|9635|9625|9632.5|9622.5|8
1640222670000|2021-12-23 01:24:30|9634.3|9624.3|9633.9|9623.9|9634.3|9624.3|9633|9623|7
1640222680000|2021-12-23 01:24:40|9633.5|9623.5|9631.3|9621.3|9633.5|9623.5|9631.3|9621.3|7
1640222700000|2021-12-23 01:25:00|9631|9621|9630.8|9620.8|9631.3|9621.3|9630.5|9620.5|6
1640222710000|2021-12-23 01:25:10|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|1
1640222720000|2021-12-23 01:25:20|9630.3|9620.3|9629.9|9619.9|9630.3|9620.3|9628.8|9618.8|8
1640222730000|2021-12-23 01:25:30|9630.3|9620.3|9632|9622|9633|9623|9630.3|9620.3|11
1640222740000|2021-12-23 01:25:40|9631.5|9621.5|9633.4|9623.4|9633.4|9623.4|9631.5|9621.5|9
1640222750000|2021-12-23 01:25:50|9633.6|9623.6|9632.9|9622.9|9633.9|9623.9|9632|9622|8
1640222760000|2021-12-23 01:26:00|9633.4|9623.4|9633.4|9623.4|9633.9|9623.9|9632.5|9622.5|10
1640222770000|2021-12-23 01:26:10|9633.6|9623.6|9632.5|9622.5|9633.9|9623.9|9632.1|9622.1|12
1640222780000|2021-12-23 01:26:20|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|1
1640222790000|2021-12-23 01:26:30|9633.1|9623.1|9632.1|9622.1|9633.1|9623.1|9631.8|9621.8|5
1640222800000|2021-12-23 01:26:40|9631.8|9621.8|9631.1|9621.1|9632|9622|9630|9620|7
1640222810000|2021-12-23 01:26:50|9631.4|9621.4|9630.9|9620.9|9632.1|9622.1|9630.9|9620.9|7
1640222820000|2021-12-23 01:27:00|9632.4|9622.4|9633|9623|9633|9623|9631.5|9621.5|5
1640222830000|2021-12-23 01:27:10|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|1
1640222840000|2021-12-23 01:27:20|9632.9|9622.9|9635.9|9625.9|9635.9|9625.9|9632.9|9622.9|9
1640222850000|2021-12-23 01:27:30|9636.1|9626.1|9637.5|9627.5|9638.1|9628.1|9636.1|9626.1|8
1640222860000|2021-12-23 01:27:40|9637.1|9627.1|9636.6|9626.6|9637.1|9627.1|9636.6|9626.6|2
1640222870000|2021-12-23 01:27:50|9636.3|9626.3|9635.3|9625.3|9637.1|9627.1|9635.3|9625.3|11
1640222880000|2021-12-23 01:28:00|9636|9626|9636|9626|9636|9626|9636|9626|1
1640222890000|2021-12-23 01:28:10|9636.5|9626.5|9636.9|9626.9|9636.9|9626.9|9636.5|9626.5|3
1640222900000|2021-12-23 01:28:20|9637.3|9627.3|9637|9627|9637.5|9627.5|9637|9627|5
1640222910000|2021-12-23 01:28:30|9636.3|9626.3|9634.6|9624.6|9636.3|9626.3|9634.6|9624.6|5
1640222920000|2021-12-23 01:28:40|9635|9625|9633|9623|9635|9625|9633|9623|6
1640222930000|2021-12-23 01:28:50|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|1
1640222940000|2021-12-23 01:29:00|9634.3|9624.3|9632.3|9622.3|9634.3|9624.3|9632.3|9622.3|7
1640222950000|2021-12-23 01:29:10|9632|9622|9629.9|9619.9|9632|9622|9629|9619|12
1640222960000|2021-12-23 01:29:20|9630.6|9620.6|9629.5|9619.5|9630.6|9620.6|9629.5|9619.5|5
1640222970000|2021-12-23 01:29:30|9629|9619|9630.3|9620.3|9630.3|9620.3|9628.5|9618.5|6
1640222980000|2021-12-23 01:29:40|9630.5|9620.5|9630.1|9620.1|9630.5|9620.5|9630.1|9620.1|2
1640223000000|2021-12-23 01:30:00|9630.4|9620.4|9632.8|9622.8|9632.8|9622.8|9630.4|9620.4|8
1640223010000|2021-12-23 01:30:10|9632.4|9622.4|9631.9|9621.9|9632.4|9622.4|9630.9|9620.9|5
1640223020000|2021-12-23 01:30:20|9632.1|9622.1|9633.4|9623.4|9633.4|9623.4|9632.1|9622.1|4
1640223030000|2021-12-23 01:30:30|9633.8|9623.8|9633.3|9623.3|9633.8|9623.8|9633.3|9623.3|2
1640223040000|2021-12-23 01:30:40|9633.4|9623.4|9634.8|9624.8|9634.8|9624.8|9633.4|9623.4|6
1640223050000|2021-12-23 01:30:50|9633.4|9623.4|9632.8|9622.8|9633.6|9623.6|9632.8|9622.8|4
1640223060000|2021-12-23 01:31:00|9633.1|9623.1|9631.4|9621.4|9633.1|9623.1|9630.3|9620.3|6
1640223070000|2021-12-23 01:31:10|9631.1|9621.1|9628.9|9618.9|9631.1|9621.1|9628.9|9618.9|7
1640223080000|2021-12-23 01:31:20|9627.3|9617.3|9628.4|9618.4|9628.6|9618.6|9627.3|9617.3|6
1640223090000|2021-12-23 01:31:30|9628.9|9618.9|9629.4|9619.4|9629.6|9619.6|9628.9|9618.9|6
1640223100000|2021-12-23 01:31:40|9629.6|9619.6|9630.1|9620.1|9630.1|9620.1|9628.8|9618.8|8
1640223110000|2021-12-23 01:31:50|9629.9|9619.9|9629.4|9619.4|9630.1|9620.1|9629.4|9619.4|5
1640223120000|2021-12-23 01:32:00|9629.6|9619.6|9631.1|9621.1|9631.1|9621.1|9629.6|9619.6|2
1640223130000|2021-12-23 01:32:10|9631.4|9621.4|9632.9|9622.9|9632.9|9622.9|9631.4|9621.4|6
1640223140000|2021-12-23 01:32:20|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|9633|9623|3
1640223150000|2021-12-23 01:32:30|9633.5|9623.5|9634.4|9624.4|9634.4|9624.4|9633.5|9623.5|3
1640223160000|2021-12-23 01:32:40|9634.9|9624.9|9635.5|9625.5|9635.5|9625.5|9634.9|9624.9|2
1640223170000|2021-12-23 01:32:50|9635.9|9625.9|9633.8|9623.8|9636.1|9626.1|9633.8|9623.8|4
1640223180000|2021-12-23 01:33:00|9634|9624|9634.5|9624.5|9635.4|9625.4|9634|9624|6
1640223190000|2021-12-23 01:33:10|9634.8|9624.8|9634.4|9624.4|9635.1|9625.1|9634.4|9624.4|5
1640223200000|2021-12-23 01:33:20|9634.6|9624.6|9633|9623|9634.9|9624.9|9633|9623|6
1640223210000|2021-12-23 01:33:30|9632.8|9622.8|9634.9|9624.9|9634.9|9624.9|9632.8|9622.8|4
1640223230000|2021-12-23 01:33:50|9634.6|9624.6|9634.3|9624.3|9634.6|9624.6|9634|9624|3
1640223240000|2021-12-23 01:34:00|9633.5|9623.5|9633.3|9623.3|9633.5|9623.5|9632.5|9622.5|6
1640223250000|2021-12-23 01:34:10|9633.5|9623.5|9632.8|9622.8|9633.5|9623.5|9632.8|9622.8|3
1640223260000|2021-12-23 01:34:20|9633|9623|9634.8|9624.8|9634.8|9624.8|9633|9623|6
1640223270000|2021-12-23 01:34:30|9634.5|9624.5|9634.3|9624.3|9634.5|9624.5|9634.3|9624.3|2
1640223280000|2021-12-23 01:34:40|9633.9|9623.9|9632.8|9622.8|9633.9|9623.9|9632.4|9622.4|5
1640223300000|2021-12-23 01:35:00|9633|9623|9633.8|9623.8|9634.1|9624.1|9633|9623|7
1640223310000|2021-12-23 01:35:10|9633.5|9623.5|9633.1|9623.1|9633.5|9623.5|9633.1|9623.1|2
1640223330000|2021-12-23 01:35:30|9633.3|9623.3|9633.1|9623.1|9633.3|9623.3|9633.1|9623.1|2
1640223340000|2021-12-23 01:35:40|9633.3|9623.3|9633.8|9623.8|9634|9624|9633.3|9623.3|5
1640223360000|2021-12-23 01:36:00|9634.1|9624.1|9635.3|9625.3|9635.3|9625.3|9634.1|9624.1|5
1640223370000|2021-12-23 01:36:10|9634.9|9624.9|9635.3|9625.3|9635.4|9625.4|9634|9624|8
1640223380000|2021-12-23 01:36:20|9635.4|9625.4|9635|9625|9635.5|9625.5|9635|9625|4
1640223400000|2021-12-23 01:36:40|9635.4|9625.4|9635.3|9625.3|9635.5|9625.5|9635.3|9625.3|3
1640223410000|2021-12-23 01:36:50|9635.5|9625.5|9636.6|9626.6|9636.9|9626.9|9635.5|9625.5|5
1640223420000|2021-12-23 01:37:00|9636.9|9626.9|9637.1|9627.1|9637.1|9627.1|9636.3|9626.3|6
1640223430000|2021-12-23 01:37:10|9637.5|9627.5|9638|9628|9638|9628|9637.5|9627.5|2
1640223440000|2021-12-23 01:37:20|9637.5|9627.5|9636|9626|9637.5|9627.5|9635.8|9625.8|5
1640223450000|2021-12-23 01:37:30|9636.1|9626.1|9633.4|9623.4|9636.1|9626.1|9633.4|9623.4|2
1640223460000|2021-12-23 01:37:40|9633.9|9623.9|9633.8|9623.8|9633.9|9623.9|9633.8|9623.8|2
1640223470000|2021-12-23 01:37:50|9633.3|9623.3|9635.1|9625.1|9635.1|9625.1|9633.3|9623.3|7
1640223480000|2021-12-23 01:38:00|9635.4|9625.4|9635.4|9625.4|9635.6|9625.6|9635.4|9625.4|3
1640223490000|2021-12-23 01:38:10|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|1
1640223500000|2021-12-23 01:38:20|9635.9|9625.9|9635.9|9625.9|9635.9|9625.9|9635.9|9625.9|1
1640223510000|2021-12-23 01:38:30|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|1
1640223530000|2021-12-23 01:38:50|9635.1|9625.1|9635.6|9625.6|9635.6|9625.6|9635.1|9625.1|4
1640223540000|2021-12-23 01:39:00|9635.9|9625.9|9636.1|9626.1|9636.4|9626.4|9635.6|9625.6|9
1640223550000|2021-12-23 01:39:10|9635.6|9625.6|9635.8|9625.8|9635.8|9625.8|9635.5|9625.5|4
1640223560000|2021-12-23 01:39:20|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|1
1640223580000|2021-12-23 01:39:40|9636.1|9626.1|9635.6|9625.6|9636.1|9626.1|9635.6|9625.6|2
1640223590000|2021-12-23 01:39:50|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1640223610000|2021-12-23 01:40:10|9635.5|9625.5|9634.4|9624.4|9635.5|9625.5|9634.4|9624.4|4
1640223620000|2021-12-23 01:40:20|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|1
1640223650000|2021-12-23 01:40:50|9633.5|9623.5|9631.9|9621.9|9633.5|9623.5|9631.9|9621.9|2
1640223660000|2021-12-23 01:41:00|9631.5|9621.5|9628.3|9618.3|9631.5|9621.5|9628.3|9618.3|8
1640223690000|2021-12-23 01:41:30|9628|9618|9627.3|9617.3|9628|9618|9627.3|9617.3|2
1640223700000|2021-12-23 01:41:40|9627.5|9617.5|9627|9617|9627.5|9617.5|9627|9617|3
1640223710000|2021-12-23 01:41:50|9626.3|9616.3|9624.4|9614.4|9626.3|9616.3|9624.4|9614.4|8
1640223720000|2021-12-23 01:42:00|9624.1|9614.1|9624.9|9614.9|9625|9615|9624.1|9614.1|8
1640223730000|2021-12-23 01:42:10|9625.1|9615.1|9625.5|9615.5|9625.6|9615.6|9625.1|9615.1|7
1640223740000|2021-12-23 01:42:20|9624.6|9614.6|9625|9615|9625|9615|9624.6|9614.6|8
1640223750000|2021-12-23 01:42:30|9625.3|9615.3|9626.5|9616.5|9626.5|9616.5|9625.3|9615.3|6
1640223760000|2021-12-23 01:42:40|9626.1|9616.1|9626.8|9616.8|9626.8|9616.8|9625.6|9615.6|5
1640223770000|2021-12-23 01:42:50|9627|9617|9627.5|9617.5|9627.5|9617.5|9627|9617|2
1640223780000|2021-12-23 01:43:00|9627.8|9617.8|9628.3|9618.3|9628.3|9618.3|9627.8|9617.8|3
1640223790000|2021-12-23 01:43:10|9628|9618|9627.1|9617.1|9628|9618|9626.9|9616.9|5
1640223800000|2021-12-23 01:43:20|9626.3|9616.3|9626.5|9616.5|9626.6|9616.6|9626.3|9616.3|3
1640223810000|2021-12-23 01:43:30|9626.8|9616.8|9627|9617|9627|9617|9626.8|9616.8|2
1640223830000|2021-12-23 01:43:50|9627.1|9617.1|9627|9617|9627.6|9617.6|9626.6|9616.6|7
1640223840000|2021-12-23 01:44:00|9627.1|9617.1|9627.4|9617.4|9627.4|9617.4|9627.1|9617.1|2
1640223850000|2021-12-23 01:44:10|9627.6|9617.6|9627.6|9617.6|9628|9618|9627.6|9617.6|3
1640223860000|2021-12-23 01:44:20|9627.4|9617.4|9627.8|9617.8|9627.8|9617.8|9627|9617|5
1640223870000|2021-12-23 01:44:30|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|1
1640223890000|2021-12-23 01:44:50|9627.1|9617.1|9626.5|9616.5|9627.1|9617.1|9626.5|9616.5|2
1640223900000|2021-12-23 01:45:00|9626.3|9616.3|9626.6|9616.6|9627.9|9617.9|9625.8|9615.8|14
1640223910000|2021-12-23 01:45:10|9626.3|9616.3|9624.5|9614.5|9626.5|9616.5|9624.5|9614.5|8
1640223920000|2021-12-23 01:45:20|9625.6|9615.6|9625|9615|9625.6|9615.6|9624.6|9614.6|5
1640223940000|2021-12-23 01:45:40|9625.3|9615.3|9626.4|9616.4|9626.5|9616.5|9625.3|9615.3|6
1640223950000|2021-12-23 01:45:50|9626.1|9616.1|9625.8|9615.8|9626.1|9616.1|9625.8|9615.8|2
1640223970000|2021-12-23 01:46:10|9625.4|9615.4|9625.1|9615.1|9625.4|9615.4|9625.1|9615.1|2
1640223980000|2021-12-23 01:46:20|9625.4|9615.4|9625.5|9615.5|9625.8|9615.8|9625.4|9615.4|3
1640223990000|2021-12-23 01:46:30|9625.1|9615.1|9624.9|9614.9|9625.1|9615.1|9624.9|9614.9|2
1640224000000|2021-12-23 01:46:40|9625.3|9615.3|9624.8|9614.8|9625.3|9615.3|9624.8|9614.8|3
1640224010000|2021-12-23 01:46:50|9624.1|9614.1|9623.3|9613.3|9624.1|9614.1|9623.3|9613.3|4
1640224020000|2021-12-23 01:47:00|9622.5|9612.5|9621|9611|9622.5|9612.5|9621|9611|5
1640224030000|2021-12-23 01:47:10|9620.8|9610.8|9621.4|9611.4|9621.4|9611.4|9620.5|9610.5|5
1640224040000|2021-12-23 01:47:20|9621.8|9611.8|9622.3|9612.3|9622.8|9612.8|9621.8|9611.8|7
1640224050000|2021-12-23 01:47:30|9622.5|9612.5|9622.8|9612.8|9623.1|9613.1|9622.5|9612.5|4
1640224060000|2021-12-23 01:47:40|9623|9613|9622.3|9612.3|9623|9613|9622.1|9612.1|6
1640224070000|2021-12-23 01:47:50|9621.8|9611.8|9622|9612|9622|9612|9621.5|9611.5|4
1640224080000|2021-12-23 01:48:00|9622.3|9612.3|9622.3|9612.3|9622.8|9612.8|9622.3|9612.3|5
1640224090000|2021-12-23 01:48:10|9622.5|9612.5|9622.4|9612.4|9622.6|9612.6|9622.1|9612.1|5
1640224100000|2021-12-23 01:48:20|9622.6|9612.6|9623.1|9613.1|9623.1|9613.1|9622.6|9612.6|3
1640224120000|2021-12-23 01:48:40|9622.9|9612.9|9623.6|9613.6|9623.6|9613.6|9622.9|9612.9|4
1640224130000|2021-12-23 01:48:50|9623.9|9613.9|9624|9614|9624.6|9614.6|9623.9|9613.9|6
1640224140000|2021-12-23 01:49:00|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624|9614|3
1640224150000|2021-12-23 01:49:10|9624|9614|9624.8|9614.8|9624.8|9614.8|9624|9614|3
1640224160000|2021-12-23 01:49:20|9625|9615|9625.3|9615.3|9625.3|9615.3|9625|9615|2
1640224170000|2021-12-23 01:49:30|9625.1|9615.1|9624.5|9614.5|9625.1|9615.1|9624|9614|3
1640224180000|2021-12-23 01:49:40|9624.8|9614.8|9624.3|9614.3|9624.8|9614.8|9624|9614|3
1640224190000|2021-12-23 01:49:50|9624.5|9614.5|9624.8|9614.8|9624.8|9614.8|9624.5|9614.5|4
1640224200000|2021-12-23 01:50:00|9624.5|9614.5|9624.8|9614.8|9625|9615|9623.8|9613.8|9
1640224210000|2021-12-23 01:50:10|9624.4|9614.4|9625.3|9615.3|9625.3|9615.3|9624.4|9614.4|6
1640224220000|2021-12-23 01:50:20|9625.5|9615.5|9624.9|9614.9|9625.5|9615.5|9624.3|9614.3|7
1640224230000|2021-12-23 01:50:30|9625.3|9615.3|9625.1|9615.1|9625.3|9615.3|9625.1|9615.1|2
1640224250000|2021-12-23 01:50:50|9624.9|9614.9|9624.8|9614.8|9625|9615|9624.3|9614.3|5
1640224260000|2021-12-23 01:51:00|9625|9615|9624.8|9614.8|9625|9615|9624.6|9614.6|4
1640224270000|2021-12-23 01:51:10|9625|9615|9625|9615|9625|9615|9624.8|9614.8|3
1640224280000|2021-12-23 01:51:20|9624.8|9614.8|9624.8|9614.8|9625|9615|9624.5|9614.5|5
1640224290000|2021-12-23 01:51:30|9625|9615|9625|9615|9625.3|9615.3|9625|9615|3
1640224300000|2021-12-23 01:51:40|9625.3|9615.3|9625.5|9615.5|9625.5|9615.5|9624.9|9614.9|3
1640224310000|2021-12-23 01:51:50|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|1
1640224320000|2021-12-23 01:52:00|9624.5|9614.5|9625.3|9615.3|9625.3|9615.3|9624.5|9614.5|4
1640224330000|2021-12-23 01:52:10|9625|9615|9625.9|9615.9|9625.9|9615.9|9625|9615|4
1640224350000|2021-12-23 01:52:30|9625|9615|9625.8|9615.8|9625.8|9615.8|9625|9615|2
1640224360000|2021-12-23 01:52:40|9626.4|9616.4|9626|9616|9626.4|9616.4|9626|9616|2
1640224370000|2021-12-23 01:52:50|9625.6|9615.6|9625.5|9615.5|9625.6|9615.6|9625.3|9615.3|3
1640224380000|2021-12-23 01:53:00|9624.5|9614.5|9624.4|9614.4|9624.5|9614.5|9624.4|9614.4|2
1640224390000|2021-12-23 01:53:10|9624.1|9614.1|9622.3|9612.3|9624.1|9614.1|9620.8|9610.8|8
1640224400000|2021-12-23 01:53:20|9622.6|9612.6|9621.8|9611.8|9622.8|9612.8|9621.5|9611.5|4
1640224410000|2021-12-23 01:53:30|9622.1|9612.1|9622.9|9612.9|9622.9|9612.9|9621.8|9611.8|7
1640224420000|2021-12-23 01:53:40|9623.3|9613.3|9620.5|9610.5|9623.4|9613.4|9620.4|9610.4|12
1640224430000|2021-12-23 01:53:50|9620.9|9610.9|9620.9|9610.9|9621.1|9611.1|9620.9|9610.9|3
1640224440000|2021-12-23 01:54:00|9621.1|9611.1|9625.3|9615.3|9625.3|9615.3|9621.1|9611.1|12
1640224450000|2021-12-23 01:54:10|9625.8|9615.8|9625.8|9615.8|9626.1|9616.1|9625.3|9615.3|7
1640224460000|2021-12-23 01:54:20|9625.5|9615.5|9625.3|9615.3|9625.5|9615.5|9624.8|9614.8|3
1640224470000|2021-12-23 01:54:30|9625.4|9615.4|9626.4|9616.4|9626.4|9616.4|9625.3|9615.3|8
1640224480000|2021-12-23 01:54:40|9626.3|9616.3|9627.3|9617.3|9627.3|9617.3|9625.8|9615.8|6
1640224490000|2021-12-23 01:54:50|9627.5|9617.5|9628|9618|9628.1|9618.1|9627.5|9617.5|4
1640224500000|2021-12-23 01:55:00|9628.5|9618.5|9628.8|9618.8|9629|9619|9628.5|9618.5|3
1640224510000|2021-12-23 01:55:10|9628.1|9618.1|9628|9618|9628.1|9618.1|9627.8|9617.8|4
1640224520000|2021-12-23 01:55:20|9628.3|9618.3|9626.9|9616.9|9628.3|9618.3|9626.6|9616.6|7
1640224530000|2021-12-23 01:55:30|9627.3|9617.3|9628.5|9618.5|9628.5|9618.5|9627.3|9617.3|7
1640224540000|2021-12-23 01:55:40|9629|9619|9630|9620|9630|9620|9628|9618|4
1640224550000|2021-12-23 01:55:50|9629|9619|9630.1|9620.1|9630.1|9620.1|9629|9619|3
1640224560000|2021-12-23 01:56:00|9630.4|9620.4|9630|9620|9631.4|9621.4|9630|9620|7
1640224570000|2021-12-23 01:56:10|9630.5|9620.5|9630.6|9620.6|9630.6|9620.6|9630.1|9620.1|3
1640224590000|2021-12-23 01:56:30|9630.5|9620.5|9629.5|9619.5|9630.5|9620.5|9628.5|9618.5|11
1640224600000|2021-12-23 01:56:40|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|9629|9619|3
1640224610000|2021-12-23 01:56:50|9630.3|9620.3|9630.4|9620.4|9630.4|9620.4|9630.3|9620.3|2
1640224630000|2021-12-23 01:57:10|9630.5|9620.5|9631|9621|9631|9621|9630.5|9620.5|2
1640224640000|2021-12-23 01:57:20|9630.5|9620.5|9630.8|9620.8|9630.8|9620.8|9630.3|9620.3|6
1640224650000|2021-12-23 01:57:30|9631|9621|9631.5|9621.5|9631.5|9621.5|9630.6|9620.6|4
1640224660000|2021-12-23 01:57:40|9631.4|9621.4|9631.1|9621.1|9631.6|9621.6|9630.9|9620.9|6
1640224670000|2021-12-23 01:57:50|9630.9|9620.9|9628.3|9618.3|9631|9621|9628.3|9618.3|5
1640224680000|2021-12-23 01:58:00|9627.5|9617.5|9630.4|9620.4|9630.8|9620.8|9627.5|9617.5|12
1640224690000|2021-12-23 01:58:10|9630|9620|9629.1|9619.1|9630|9620|9629.1|9619.1|5
1640224710000|2021-12-23 01:58:30|9628.5|9618.5|9630|9620|9630|9620|9628.5|9618.5|9
1640224720000|2021-12-23 01:58:40|9628.9|9618.9|9629.5|9619.5|9629.9|9619.9|9628.8|9618.8|7
1640224730000|2021-12-23 01:58:50|9628.8|9618.8|9627.3|9617.3|9629.1|9619.1|9627.3|9617.3|7
1640224740000|2021-12-23 01:59:00|9627|9617|9627.4|9617.4|9627.4|9617.4|9626.5|9616.5|6
1640224750000|2021-12-23 01:59:10|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|1
1640224760000|2021-12-23 01:59:20|9627.6|9617.6|9629.1|9619.1|9629.1|9619.1|9627.6|9617.6|5
1640224770000|2021-12-23 01:59:30|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|1
1640224790000|2021-12-23 01:59:50|9630.5|9620.5|9629.4|9619.4|9630.5|9620.5|9629.4|9619.4|2
1640224800000|2021-12-23 02:00:00|9629.6|9619.6|9628.5|9618.5|9630.8|9620.8|9628.5|9618.5|13
1640224810000|2021-12-23 02:00:10|9628.3|9618.3|9627.4|9617.4|9628.3|9618.3|9627|9617|14
1640224820000|2021-12-23 02:00:20|9626.8|9616.8|9627.5|9617.5|9628.4|9618.4|9626.8|9616.8|4
1640224830000|2021-12-23 02:00:30|9627|9617|9628.1|9618.1|9628.1|9618.1|9627|9617|2
1640224840000|2021-12-23 02:00:40|9627.3|9617.3|9629.4|9619.4|9629.4|9619.4|9627.3|9617.3|3
1640224850000|2021-12-23 02:00:50|9629.3|9619.3|9628.4|9618.4|9630.3|9620.3|9628.3|9618.3|9
1640224860000|2021-12-23 02:01:00|9628.8|9618.8|9629|9619|9629|9619|9628.4|9618.4|7
1640224870000|2021-12-23 02:01:10|9628.8|9618.8|9627.5|9617.5|9628.8|9618.8|9627.3|9617.3|8
1640224880000|2021-12-23 02:01:20|9627.9|9617.9|9627.9|9617.9|9627.9|9617.9|9627.9|9617.9|1
1640224890000|2021-12-23 02:01:30|9628.1|9618.1|9628.8|9618.8|9628.8|9618.8|9628.1|9618.1|2
1640224900000|2021-12-23 02:01:40|9628.9|9618.9|9628.4|9618.4|9628.9|9618.9|9628.4|9618.4|2
1640224920000|2021-12-23 02:02:00|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|1
1640224940000|2021-12-23 02:02:20|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|1
1640224980000|2021-12-23 02:03:00|9629.9|9619.9|9629.5|9619.5|9629.9|9619.9|9629.5|9619.5|4
1640224990000|2021-12-23 02:03:10|9629.6|9619.6|9630.4|9620.4|9630.4|9620.4|9629.6|9619.6|3
1640225000000|2021-12-23 02:03:20|9630.3|9620.3|9629.4|9619.4|9630.3|9620.3|9628.5|9618.5|5
1640225020000|2021-12-23 02:03:40|9629.9|9619.9|9630.3|9620.3|9630.3|9620.3|9629.9|9619.9|2
1640225030000|2021-12-23 02:03:50|9630.5|9620.5|9629.6|9619.6|9630.5|9620.5|9629.5|9619.5|4
1640225060000|2021-12-23 02:04:20|9629.5|9619.5|9628.8|9618.8|9629.5|9619.5|9628.8|9618.8|3
1640225070000|2021-12-23 02:04:30|9628.5|9618.5|9628.8|9618.8|9628.8|9618.8|9628.5|9618.5|4
1640225080000|2021-12-23 02:04:40|9629|9619|9629.9|9619.9|9629.9|9619.9|9629|9619|4
1640225090000|2021-12-23 02:04:50|9629.8|9619.8|9631.1|9621.1|9631.1|9621.1|9629.8|9619.8|5
1640225100000|2021-12-23 02:05:00|9630.9|9620.9|9631.5|9621.5|9631.5|9621.5|9630.4|9620.4|6
1640225110000|2021-12-23 02:05:10|9630.8|9620.8|9630.9|9620.9|9630.9|9620.9|9630.8|9620.8|2
1640225130000|2021-12-23 02:05:30|9631.3|9621.3|9632.3|9622.3|9632.3|9622.3|9631.3|9621.3|2
1640225140000|2021-12-23 02:05:40|9631.5|9621.5|9630.5|9620.5|9631.5|9621.5|9629.8|9619.8|6
1640225150000|2021-12-23 02:05:50|9630.8|9620.8|9630.8|9620.8|9631.3|9621.3|9630.8|9620.8|4
1640225160000|2021-12-23 02:06:00|9630.9|9620.9|9631|9621|9631.3|9621.3|9630.9|9620.9|3
1640225170000|2021-12-23 02:06:10|9631.3|9621.3|9631|9621|9631.3|9621.3|9630.5|9620.5|6
1640225180000|2021-12-23 02:06:20|9630.6|9620.6|9631|9621|9631|9621|9630.5|9620.5|8
1640225190000|2021-12-23 02:06:30|9630.6|9620.6|9630.8|9620.8|9631|9621|9630|9620|9
1640225200000|2021-12-23 02:06:40|9629.8|9619.8|9630.8|9620.8|9630.8|9620.8|9629.8|9619.8|4
1640225210000|2021-12-23 02:06:50|9630.4|9620.4|9630|9620|9630.6|9620.6|9630|9620|8
1640225220000|2021-12-23 02:07:00|9630.1|9620.1|9630.8|9620.8|9630.8|9620.8|9630.1|9620.1|3
1640225230000|2021-12-23 02:07:10|9630.9|9620.9|9630.6|9620.6|9631.1|9621.1|9629.9|9619.9|7
1640225240000|2021-12-23 02:07:20|9630.3|9620.3|9631.5|9621.5|9631.5|9621.5|9630.3|9620.3|8
1640225250000|2021-12-23 02:07:30|9631.4|9621.4|9631.5|9621.5|9632.5|9622.5|9631|9621|6
1640225260000|2021-12-23 02:07:40|9631.8|9621.8|9630.5|9620.5|9631.8|9621.8|9630.5|9620.5|7
1640225270000|2021-12-23 02:07:50|9630.8|9620.8|9631|9621|9631.1|9621.1|9630.3|9620.3|10
1640225280000|2021-12-23 02:08:00|9631.3|9621.3|9631.5|9621.5|9631.5|9621.5|9631.3|9621.3|2
1640225290000|2021-12-23 02:08:10|9631.8|9621.8|9631.8|9621.8|9632|9622|9631.5|9621.5|6
1640225310000|2021-12-23 02:08:30|9631.5|9621.5|9632.5|9622.5|9632.8|9622.8|9631.5|9621.5|7
1640225320000|2021-12-23 02:08:40|9632.8|9622.8|9632.3|9622.3|9633|9623|9632.3|9622.3|9
1640225330000|2021-12-23 02:08:50|9632.5|9622.5|9632.4|9622.4|9634.3|9624.3|9632.4|9622.4|8
1640225340000|2021-12-23 02:09:00|9632.5|9622.5|9632.5|9622.5|9632.5|9622.5|9632.3|9622.3|3
1640225350000|2021-12-23 02:09:10|9632.8|9622.8|9633|9623|9633.3|9623.3|9632.4|9622.4|6
1640225360000|2021-12-23 02:09:20|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|1
1640225370000|2021-12-23 02:09:30|9633.1|9623.1|9631.3|9621.3|9633.4|9623.4|9631.3|9621.3|9
1640225380000|2021-12-23 02:09:40|9631.5|9621.5|9631.9|9621.9|9633.5|9623.5|9631.5|9621.5|7
1640225390000|2021-12-23 02:09:50|9632.3|9622.3|9632.3|9622.3|9633.4|9623.4|9632.3|9622.3|6
1640225400000|2021-12-23 02:10:00|9632.5|9622.5|9632.3|9622.3|9633.3|9623.3|9632.3|9622.3|7
1640225410000|2021-12-23 02:10:10|9632.5|9622.5|9633.3|9623.3|9633.3|9623.3|9632.5|9622.5|3
1640225420000|2021-12-23 02:10:20|9633.9|9623.9|9634.8|9624.8|9634.8|9624.8|9633.3|9623.3|3
1640225430000|2021-12-23 02:10:30|9634.1|9624.1|9635.3|9625.3|9635.3|9625.3|9634|9624|10
1640225440000|2021-12-23 02:10:40|9635|9625|9634.8|9624.8|9635|9625|9634.8|9624.8|2
1640225450000|2021-12-23 02:10:50|9634|9624|9633.5|9623.5|9634.5|9624.5|9633.5|9623.5|5
1640225460000|2021-12-23 02:11:00|9633.3|9623.3|9633.3|9623.3|9633.5|9623.5|9633|9623|4
1640225470000|2021-12-23 02:11:10|9633|9623|9632.1|9622.1|9633|9623|9631.8|9621.8|3
1640225490000|2021-12-23 02:11:30|9632.3|9622.3|9633|9623|9633|9623|9632|9622|3
1640225500000|2021-12-23 02:11:40|9632.6|9622.6|9633.3|9623.3|9633.5|9623.5|9632.6|9622.6|4
1640225510000|2021-12-23 02:11:50|9633.9|9623.9|9635.5|9625.5|9635.5|9625.5|9633.8|9623.8|8
1640225520000|2021-12-23 02:12:00|9635.3|9625.3|9634.6|9624.6|9636|9626|9634.6|9624.6|5
1640225530000|2021-12-23 02:12:10|9635|9625|9635.3|9625.3|9636.1|9626.1|9635|9625|10
1640225540000|2021-12-23 02:12:20|9635|9625|9634.9|9624.9|9635|9625|9634.8|9624.8|3
1640225550000|2021-12-23 02:12:30|9635.1|9625.1|9634.9|9624.9|9635.9|9625.9|9634.5|9624.5|7
1640225560000|2021-12-23 02:12:40|9635.1|9625.1|9634.3|9624.3|9636.5|9626.5|9634.3|9624.3|7
1640225570000|2021-12-23 02:12:50|9633.8|9623.8|9634.3|9624.3|9634.3|9624.3|9633.1|9623.1|5
1640225590000|2021-12-23 02:13:10|9634|9624|9634.3|9624.3|9634.3|9624.3|9634|9624|2
1640225600000|2021-12-23 02:13:20|9633.8|9623.8|9632.8|9622.8|9634|9624|9632.5|9622.5|6
1640225610000|2021-12-23 02:13:30|9632.9|9622.9|9633.3|9623.3|9633.3|9623.3|9632.9|9622.9|3
1640225620000|2021-12-23 02:13:40|9633|9623|9632.5|9622.5|9633|9623|9632.5|9622.5|3
1640225640000|2021-12-23 02:14:00|9632|9622|9632|9622|9632|9622|9631.8|9621.8|3
1640225660000|2021-12-23 02:14:20|9631.8|9621.8|9629.9|9619.9|9631.8|9621.8|9629.8|9619.8|7
1640225680000|2021-12-23 02:14:40|9629.6|9619.6|9629.3|9619.3|9629.6|9619.6|9629.3|9619.3|2
1640225690000|2021-12-23 02:14:50|9629.4|9619.4|9632.5|9622.5|9633.4|9623.4|9629.4|9619.4|11
1640225700000|2021-12-23 02:15:00|9632.3|9622.3|9635|9625|9635.5|9625.5|9631.8|9621.8|13
1640225710000|2021-12-23 02:15:10|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|1
1640225720000|2021-12-23 02:15:20|9635|9625|9635.5|9625.5|9635.5|9625.5|9635|9625|3
1640225730000|2021-12-23 02:15:30|9635.3|9625.3|9635|9625|9635.3|9625.3|9635|9625|2
1640225740000|2021-12-23 02:15:40|9634.8|9624.8|9635|9625|9635.5|9625.5|9634.8|9624.8|4
1640225750000|2021-12-23 02:15:50|9635.3|9625.3|9635|9625|9635.5|9625.5|9635|9625|3
1640225760000|2021-12-23 02:16:00|9634.8|9624.8|9635.5|9625.5|9635.5|9625.5|9634.8|9624.8|4
1640225770000|2021-12-23 02:16:10|9635.9|9625.9|9636.1|9626.1|9636.1|9626.1|9635.9|9625.9|2
1640225790000|2021-12-23 02:16:30|9635.9|9625.9|9635.9|9625.9|9635.9|9625.9|9635.9|9625.9|1
1640225820000|2021-12-23 02:17:00|9635.8|9625.8|9636.3|9626.3|9636.3|9626.3|9634.1|9624.1|4
1640225880000|2021-12-23 02:18:00|9636|9626|9635.5|9625.5|9636|9626|9635.5|9625.5|2
1640225890000|2021-12-23 02:18:10|9635.8|9625.8|9636.3|9626.3|9636.3|9626.3|9635.8|9625.8|2
1640225900000|2021-12-23 02:18:20|9636.5|9626.5|9636.8|9626.8|9636.8|9626.8|9636.5|9626.5|2
1640225930000|2021-12-23 02:18:50|9636|9626|9635.8|9625.8|9636|9626|9635.8|9625.8|3
1640225950000|2021-12-23 02:19:10|9635.1|9625.1|9635|9625|9635.1|9625.1|9635|9625|2
1640225970000|2021-12-23 02:19:30|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|1
1640225980000|2021-12-23 02:19:40|9635|9625|9635|9625|9635|9625|9635|9625|1
1640225990000|2021-12-23 02:19:50|9634.8|9624.8|9635|9625|9635|9625|9634.8|9624.8|2
1640226000000|2021-12-23 02:20:00|9634.8|9624.8|9634.5|9624.5|9635.4|9625.4|9634.5|9624.5|5
1640226010000|2021-12-23 02:20:10|9634.3|9624.3|9633.9|9623.9|9634.6|9624.6|9633.9|9623.9|6
1640226020000|2021-12-23 02:20:20|9634.4|9624.4|9634.8|9624.8|9634.8|9624.8|9634.4|9624.4|2
1640226040000|2021-12-23 02:20:40|9634.5|9624.5|9634.3|9624.3|9634.5|9624.5|9634.3|9624.3|2
1640226050000|2021-12-23 02:20:50|9634.8|9624.8|9633.3|9623.3|9634.8|9624.8|9632.9|9622.9|3
1640226060000|2021-12-23 02:21:00|9633.8|9623.8|9633.3|9623.3|9633.8|9623.8|9633.3|9623.3|2
1640226070000|2021-12-23 02:21:10|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|1
1640226090000|2021-12-23 02:21:30|9634.6|9624.6|9634.6|9624.6|9634.6|9624.6|9634.6|9624.6|1
1640226120000|2021-12-23 02:22:00|9634.4|9624.4|9632.8|9622.8|9634.4|9624.4|9632.3|9622.3|8
1640226130000|2021-12-23 02:22:10|9633|9623|9632.3|9622.3|9633|9623|9631.9|9621.9|4
1640226160000|2021-12-23 02:22:40|9632|9622|9632.3|9622.3|9632.3|9622.3|9632|9622|4
1640226170000|2021-12-23 02:22:50|9632|9622|9632.3|9622.3|9632.3|9622.3|9632|9622|2
1640226180000|2021-12-23 02:23:00|9631.5|9621.5|9630.5|9620.5|9631.5|9621.5|9630.3|9620.3|5
1640226190000|2021-12-23 02:23:10|9630.6|9620.6|9632.1|9622.1|9632.3|9622.3|9630.6|9620.6|4
1640226200000|2021-12-23 02:23:20|9631.8|9621.8|9632|9622|9632|9622|9631|9621|4
1640226210000|2021-12-23 02:23:30|9632.3|9622.3|9632.8|9622.8|9632.8|9622.8|9631.3|9621.3|6
1640226240000|2021-12-23 02:24:00|9632.3|9622.3|9632.4|9622.4|9632.8|9622.8|9632.3|9622.3|3
1640226250000|2021-12-23 02:24:10|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|1
1640226270000|2021-12-23 02:24:30|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|1
1640226280000|2021-12-23 02:24:40|9633.6|9623.6|9633.5|9623.5|9633.6|9623.6|9633.4|9623.4|3
1640226290000|2021-12-23 02:24:50|9633.4|9623.4|9632.5|9622.5|9633.4|9623.4|9632.5|9622.5|2
1640226300000|2021-12-23 02:25:00|9632.8|9622.8|9633.3|9623.3|9633.3|9623.3|9632.8|9622.8|6
1640226320000|2021-12-23 02:25:20|9633.4|9623.4|9634|9624|9634|9624|9633.4|9623.4|2
1640226340000|2021-12-23 02:25:40|9634.4|9624.4|9633.9|9623.9|9634.4|9624.4|9633.9|9623.9|2
1640226350000|2021-12-23 02:25:50|9635|9625|9634.6|9624.6|9635|9625|9634.6|9624.6|3
1640226360000|2021-12-23 02:26:00|9635|9625|9636|9626|9636|9626|9635|9625|3
1640226370000|2021-12-23 02:26:10|9635.8|9625.8|9635|9625|9635.8|9625.8|9635|9625|2
1640226380000|2021-12-23 02:26:20|9634.8|9624.8|9634.3|9624.3|9634.8|9624.8|9634.3|9624.3|3
1640226410000|2021-12-23 02:26:50|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|1
1640226430000|2021-12-23 02:27:10|9635|9625|9634.6|9624.6|9635|9625|9634.6|9624.6|2
1640226440000|2021-12-23 02:27:20|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|1
1640226450000|2021-12-23 02:27:30|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|1
1640226460000|2021-12-23 02:27:40|9634.5|9624.5|9635.1|9625.1|9635.1|9625.1|9634.5|9624.5|2
1640226470000|2021-12-23 02:27:50|9634.3|9624.3|9631.6|9621.6|9635.4|9625.4|9631.3|9621.3|9
1640226480000|2021-12-23 02:28:00|9631.9|9621.9|9631.4|9621.4|9631.9|9621.9|9631.4|9621.4|5
1640226490000|2021-12-23 02:28:10|9631.3|9621.3|9631.4|9621.4|9631.4|9621.4|9631.3|9621.3|2
1640226500000|2021-12-23 02:28:20|9631.3|9621.3|9632.8|9622.8|9632.8|9622.8|9631.3|9621.3|4
1640226520000|2021-12-23 02:28:40|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|1
1640226540000|2021-12-23 02:29:00|9633|9623|9633|9623|9633|9623|9633|9623|1
1640226550000|2021-12-23 02:29:10|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|1
1640226590000|2021-12-23 02:29:50|9632.1|9622.1|9632.9|9622.9|9633.3|9623.3|9632.1|9622.1|7
1640226600000|2021-12-23 02:30:00|9632.5|9622.5|9630.3|9620.3|9632.5|9622.5|9630.3|9620.3|7
1640226610000|2021-12-23 02:30:10|9630.1|9620.1|9629.1|9619.1|9630.1|9620.1|9629.1|9619.1|5
1640226620000|2021-12-23 02:30:20|9629|9619|9629|9619|9629.5|9619.5|9628.1|9618.1|10
1640226630000|2021-12-23 02:30:30|9629.5|9619.5|9629.5|9619.5|9630|9620|9628.9|9618.9|8
1640226640000|2021-12-23 02:30:40|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|1
1640226660000|2021-12-23 02:31:00|9629.5|9619.5|9629.8|9619.8|9629.8|9619.8|9628.8|9618.8|5
1640226670000|2021-12-23 02:31:10|9630|9620|9630.5|9620.5|9630.5|9620.5|9629.9|9619.9|4
1640226690000|2021-12-23 02:31:30|9630.8|9620.8|9631|9621|9631|9621|9630.8|9620.8|2
1640226700000|2021-12-23 02:31:40|9630.6|9620.6|9631|9621|9631.8|9621.8|9630.6|9620.6|5
1640226710000|2021-12-23 02:31:50|9631.3|9621.3|9632|9622|9633.3|9623.3|9631.3|9621.3|9
1640226730000|2021-12-23 02:32:10|9631.6|9621.6|9631|9621|9632.6|9622.6|9631|9621|5
1640226740000|2021-12-23 02:32:20|9630.9|9620.9|9632|9622|9632|9622|9630.8|9620.8|5
1640226770000|2021-12-23 02:32:50|9632.5|9622.5|9632.8|9622.8|9632.8|9622.8|9632.5|9622.5|2
1640226780000|2021-12-23 02:33:00|9633|9623|9632.3|9622.3|9633|9623|9631.8|9621.8|8
1640226790000|2021-12-23 02:33:10|9631.8|9621.8|9631|9621|9631.8|9621.8|9631|9621|6
1640226800000|2021-12-23 02:33:20|9631.1|9621.1|9631.6|9621.6|9631.6|9621.6|9631.1|9621.1|3
1640226820000|2021-12-23 02:33:40|9631.4|9621.4|9631.5|9621.5|9631.6|9621.6|9631.4|9621.4|5
1640226830000|2021-12-23 02:33:50|9631.6|9621.6|9631.4|9621.4|9631.9|9621.9|9631.3|9621.3|8
1640226840000|2021-12-23 02:34:00|9631.6|9621.6|9631.3|9621.3|9631.6|9621.6|9631.3|9621.3|13
1640226850000|2021-12-23 02:34:10|9631.4|9621.4|9623.8|9613.8|9631.4|9621.4|9623.8|9613.8|8
1640226860000|2021-12-23 02:34:20|9623.4|9613.4|9623|9613|9623.4|9613.4|9623|9613|4
1640226870000|2021-12-23 02:34:30|9623.3|9613.3|9623.3|9613.3|9624.3|9614.3|9623.3|9613.3|5
1640226880000|2021-12-23 02:34:40|9623|9613|9623.8|9613.8|9624|9614|9623|9613|6
1640226890000|2021-12-23 02:34:50|9623.3|9613.3|9626|9616|9626|9616|9623.3|9613.3|5
1640226900000|2021-12-23 02:35:00|9625.5|9615.5|9625.4|9615.4|9627.5|9617.5|9625.4|9615.4|11
1640226910000|2021-12-23 02:35:10|9625.1|9615.1|9627|9617|9627|9617|9625.1|9615.1|7
1640226920000|2021-12-23 02:35:20|9626.8|9616.8|9626.3|9616.3|9627.5|9617.5|9626.3|9616.3|7
1640226930000|2021-12-23 02:35:30|9626.5|9616.5|9627.8|9617.8|9627.8|9617.8|9626.5|9616.5|3
1640226940000|2021-12-23 02:35:40|9627.5|9617.5|9626.3|9616.3|9628.5|9618.5|9626.3|9616.3|10
1640226950000|2021-12-23 02:35:50|9626.6|9616.6|9627.6|9617.6|9627.8|9617.8|9626.6|9616.6|11
1640226960000|2021-12-23 02:36:00|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|1
1640226970000|2021-12-23 02:36:10|9627.6|9617.6|9627.5|9617.5|9628.3|9618.3|9627.5|9617.5|4
1640226980000|2021-12-23 02:36:20|9627.8|9617.8|9627.6|9617.6|9628.1|9618.1|9627.4|9617.4|8
1640226990000|2021-12-23 02:36:30|9627.5|9617.5|9627.5|9617.5|9627.8|9617.8|9627.5|9617.5|5
1640227000000|2021-12-23 02:36:40|9627|9617|9627.8|9617.8|9627.8|9617.8|9627|9617|3
1640227010000|2021-12-23 02:36:50|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|1
1640227020000|2021-12-23 02:37:00|9627.3|9617.3|9628.5|9618.5|9629.1|9619.1|9627.3|9617.3|11
1640227030000|2021-12-23 02:37:10|9628.8|9618.8|9630.5|9620.5|9630.5|9620.5|9628.8|9618.8|4
1640227040000|2021-12-23 02:37:20|9630.8|9620.8|9631.5|9621.5|9631.5|9621.5|9630.8|9620.8|2
1640227050000|2021-12-23 02:37:30|9631.3|9621.3|9630.8|9620.8|9631.5|9621.5|9630.8|9620.8|4
1640227060000|2021-12-23 02:37:40|9630.3|9620.3|9629.1|9619.1|9631.1|9621.1|9629.1|9619.1|6
1640227070000|2021-12-23 02:37:50|9629.8|9619.8|9629.4|9619.4|9630.8|9620.8|9629.4|9619.4|9
1640227080000|2021-12-23 02:38:00|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|1
1640227090000|2021-12-23 02:38:10|9630|9620|9630.8|9620.8|9630.8|9620.8|9630|9620|6
1640227100000|2021-12-23 02:38:20|9631.3|9621.3|9631|9621|9631.3|9621.3|9630.4|9620.4|3
1640227110000|2021-12-23 02:38:30|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|1
1640227120000|2021-12-23 02:38:40|9629.4|9619.4|9629.6|9619.6|9629.9|9619.9|9629.4|9619.4|8
1640227130000|2021-12-23 02:38:50|9629.4|9619.4|9629.4|9619.4|9629.6|9619.6|9629.4|9619.4|5
1640227140000|2021-12-23 02:39:00|9628.5|9618.5|9627.8|9617.8|9630|9620|9627.8|9617.8|12
1640227150000|2021-12-23 02:39:10|9627.4|9617.4|9627.8|9617.8|9627.8|9617.8|9627.3|9617.3|6
1640227160000|2021-12-23 02:39:20|9627.9|9617.9|9628.3|9618.3|9628.4|9618.4|9627.9|9617.9|3
1640227170000|2021-12-23 02:39:30|9628.5|9618.5|9628.4|9618.4|9628.8|9618.8|9628.4|9618.4|3
1640227200000|2021-12-23 02:40:00|9628|9618|9628.1|9618.1|9628.4|9618.4|9628|9618|3
1640227210000|2021-12-23 02:40:10|9628.4|9618.4|9629.5|9619.5|9629.5|9619.5|9628.4|9618.4|7
1640227220000|2021-12-23 02:40:20|9629.9|9619.9|9629.9|9619.9|9630.1|9620.1|9629.9|9619.9|5
1640227230000|2021-12-23 02:40:30|9629.1|9619.1|9629.1|9619.1|9629.4|9619.4|9629.1|9619.1|9
1640227240000|2021-12-23 02:40:40|9629.4|9619.4|9628|9618|9629.4|9619.4|9628|9618|4
1640227250000|2021-12-23 02:40:50|9628.3|9618.3|9629|9619|9629.4|9619.4|9628.3|9618.3|5
1640227260000|2021-12-23 02:41:00|9628.5|9618.5|9628|9618|9628.9|9618.9|9628|9618|4
1640227270000|2021-12-23 02:41:10|9627.9|9617.9|9627.1|9617.1|9627.9|9617.9|9627.1|9617.1|3
1640227280000|2021-12-23 02:41:20|9626.6|9616.6|9624.5|9614.5|9626.6|9616.6|9624.5|9614.5|7
1640227290000|2021-12-23 02:41:30|9624.3|9614.3|9624|9614|9624.3|9614.3|9624|9614|2
1640227300000|2021-12-23 02:41:40|9623.8|9613.8|9623.5|9613.5|9623.8|9613.8|9623|9613|6
1640227320000|2021-12-23 02:42:00|9623.8|9613.8|9622.8|9612.8|9624|9614|9622.8|9612.8|6
1640227330000|2021-12-23 02:42:10|9622.5|9612.5|9622|9612|9622.5|9612.5|9621.5|9611.5|8
1640227340000|2021-12-23 02:42:20|9622.3|9612.3|9623|9613|9623|9613|9622.3|9612.3|3
1640227350000|2021-12-23 02:42:30|9623.3|9613.3|9623.5|9613.5|9623.8|9613.8|9623.3|9613.3|3
1640227370000|2021-12-23 02:42:50|9622.6|9612.6|9623.4|9613.4|9623.4|9613.4|9622.6|9612.6|2
1640227380000|2021-12-23 02:43:00|9623|9613|9622.8|9612.8|9623|9613|9621.8|9611.8|7
1640227390000|2021-12-23 02:43:10|9622.5|9612.5|9622.8|9612.8|9623|9613|9622|9612|6
1640227400000|2021-12-23 02:43:20|9623|9613|9623.8|9613.8|9623.8|9613.8|9622.8|9612.8|4
1640227410000|2021-12-23 02:43:30|9624|9614|9623.8|9613.8|9624|9614|9623.8|9613.8|2
1640227420000|2021-12-23 02:43:40|9624|9614|9623.8|9613.8|9624.3|9614.3|9623.8|9613.8|4
1640227440000|2021-12-23 02:44:00|9624|9614|9622.8|9612.8|9624|9614|9622.8|9612.8|4
1640227450000|2021-12-23 02:44:10|9623.5|9613.5|9623|9613|9623.5|9613.5|9623|9613|3
1640227460000|2021-12-23 02:44:20|9623.3|9613.3|9624.5|9614.5|9624.5|9614.5|9623.3|9613.3|8
1640227470000|2021-12-23 02:44:30|9624.3|9614.3|9623.8|9613.8|9624.3|9614.3|9623.8|9613.8|3
1640227480000|2021-12-23 02:44:40|9623.6|9613.6|9624|9614|9624|9614|9623.6|9613.6|4
1640227490000|2021-12-23 02:44:50|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9623.3|9613.3|6
1640227500000|2021-12-23 02:45:00|9623.8|9613.8|9623.5|9613.5|9624|9614|9623.5|9613.5|4
1640227510000|2021-12-23 02:45:10|9622.9|9612.9|9621.8|9611.8|9623.4|9613.4|9621.8|9611.8|8
1640227520000|2021-12-23 02:45:20|9622.1|9612.1|9622.8|9612.8|9622.8|9612.8|9622.1|9612.1|8
1640227530000|2021-12-23 02:45:30|9622.5|9612.5|9621.8|9611.8|9622.5|9612.5|9621.5|9611.5|5
1640227540000|2021-12-23 02:45:40|9621.5|9611.5|9621.8|9611.8|9621.8|9611.8|9621.5|9611.5|2
1640227550000|2021-12-23 02:45:50|9621.5|9611.5|9621.3|9611.3|9621.5|9611.5|9621.3|9611.3|2
1640227560000|2021-12-23 02:46:00|9621.5|9611.5|9621.6|9611.6|9621.9|9611.9|9621.3|9611.3|8
1640227570000|2021-12-23 02:46:10|9621.9|9611.9|9623.8|9613.8|9623.8|9613.8|9621.9|9611.9|7
1640227580000|2021-12-23 02:46:20|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9622.8|9612.8|4
1640227590000|2021-12-23 02:46:30|9623.3|9613.3|9623.3|9613.3|9623.5|9613.5|9622.8|9612.8|6
1640227600000|2021-12-23 02:46:40|9623.5|9613.5|9623.5|9613.5|9624.3|9614.3|9623.5|9613.5|6
1640227610000|2021-12-23 02:46:50|9623.3|9613.3|9624|9614|9624.1|9614.1|9623|9613|6
1640227620000|2021-12-23 02:47:00|9623.8|9613.8|9622.8|9612.8|9623.8|9613.8|9622.8|9612.8|4
1640227630000|2021-12-23 02:47:10|9622.5|9612.5|9622.8|9612.8|9622.8|9612.8|9622.5|9612.5|4
1640227650000|2021-12-23 02:47:30|9622.9|9612.9|9623|9613|9624.1|9614.1|9622.9|9612.9|7
1640227660000|2021-12-23 02:47:40|9622.8|9612.8|9622.3|9612.3|9622.8|9612.8|9622.3|9612.3|3
1640227670000|2021-12-23 02:47:50|9622|9612|9622.1|9612.1|9622.1|9612.1|9621.8|9611.8|3
1640227680000|2021-12-23 02:48:00|9622.4|9612.4|9622.5|9612.5|9622.8|9612.8|9622.4|9612.4|4
1640227690000|2021-12-23 02:48:10|9622.3|9612.3|9622.8|9612.8|9622.8|9612.8|9622.3|9612.3|3
1640227700000|2021-12-23 02:48:20|9623|9613|9622.8|9612.8|9623|9613|9622.8|9612.8|2
1640227710000|2021-12-23 02:48:30|9622|9612|9622.3|9612.3|9622.3|9612.3|9621.8|9611.8|4
1640227750000|2021-12-23 02:49:10|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1640227760000|2021-12-23 02:49:20|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1640227770000|2021-12-23 02:49:30|9623.1|9613.1|9624.4|9614.4|9624.4|9614.4|9623.1|9613.1|5
1640227790000|2021-12-23 02:49:50|9624|9614|9624.4|9614.4|9624.6|9614.6|9624|9614|3
1640227810000|2021-12-23 02:50:10|9624.8|9614.8|9625.5|9615.5|9625.9|9615.9|9624.8|9614.8|3
1640227820000|2021-12-23 02:50:20|9625.4|9615.4|9627.3|9617.3|9627.5|9617.5|9624.9|9614.9|7
1640227830000|2021-12-23 02:50:30|9627.5|9617.5|9626.8|9616.8|9627.8|9617.8|9626.3|9616.3|10
1640227840000|2021-12-23 02:50:40|9626.5|9616.5|9627|9617|9627.3|9617.3|9626.5|9616.5|10
1640227850000|2021-12-23 02:50:50|9627.4|9617.4|9627.6|9617.6|9627.6|9617.6|9627.4|9617.4|4
1640227860000|2021-12-23 02:51:00|9627.4|9617.4|9627|9617|9627.5|9617.5|9626.8|9616.8|8
1640227870000|2021-12-23 02:51:10|9626.4|9616.4|9625.9|9615.9|9626.4|9616.4|9625.9|9615.9|2
1640227880000|2021-12-23 02:51:20|9625.5|9615.5|9626.4|9616.4|9626.4|9616.4|9625.5|9615.5|4
1640227890000|2021-12-23 02:51:30|9626.1|9616.1|9626.4|9616.4|9626.4|9616.4|9626.1|9616.1|2
1640227900000|2021-12-23 02:51:40|9626|9616|9624.9|9614.9|9626|9616|9624.9|9614.9|7
1640227910000|2021-12-23 02:51:50|9625.4|9615.4|9625|9615|9625.9|9615.9|9624.6|9614.6|5
1640227920000|2021-12-23 02:52:00|9624.8|9614.8|9624.3|9614.3|9624.8|9614.8|9624.3|9614.3|2
1640227930000|2021-12-23 02:52:10|9624.5|9614.5|9624.6|9614.6|9624.6|9614.6|9624.5|9614.5|2
1640227940000|2021-12-23 02:52:20|9625|9615|9628|9618|9628.5|9618.5|9625|9615|6
1640227950000|2021-12-23 02:52:30|9627.5|9617.5|9626.9|9616.9|9628.3|9618.3|9626.9|9616.9|8
1640227960000|2021-12-23 02:52:40|9626.4|9616.4|9626|9616|9626.9|9616.9|9626|9616|4
1640227970000|2021-12-23 02:52:50|9625.6|9615.6|9625.6|9615.6|9625.6|9615.6|9625.4|9615.4|3
1640227980000|2021-12-23 02:53:00|9625.5|9615.5|9625.8|9615.8|9625.9|9615.9|9625.5|9615.5|4
1640228000000|2021-12-23 02:53:20|9625.9|9615.9|9625.6|9615.6|9625.9|9615.9|9625.6|9615.6|2
1640228010000|2021-12-23 02:53:30|9625.9|9615.9|9626.6|9616.6|9626.8|9616.8|9625.6|9615.6|6
1640228020000|2021-12-23 02:53:40|9626.9|9616.9|9626.9|9616.9|9627.1|9617.1|9626.9|9616.9|5
1640228030000|2021-12-23 02:53:50|9627.1|9617.1|9625.6|9615.6|9627.1|9617.1|9625.4|9615.4|7
1640228040000|2021-12-23 02:54:00|9625.9|9615.9|9625.6|9615.6|9625.9|9615.9|9625.6|9615.6|2
1640228070000|2021-12-23 02:54:30|9625.5|9615.5|9625.3|9615.3|9625.5|9615.5|9625.3|9615.3|2
1640228080000|2021-12-23 02:54:40|9625.4|9615.4|9626.6|9616.6|9626.9|9616.9|9625.4|9615.4|8
1640228090000|2021-12-23 02:54:50|9626.9|9616.9|9628|9618|9628|9618|9626.9|9616.9|8
1640228100000|2021-12-23 02:55:00|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|9627.5|9617.5|9
1640228110000|2021-12-23 02:55:10|9628|9618|9627.1|9617.1|9628.1|9618.1|9627|9617|6
1640228120000|2021-12-23 02:55:20|9626.6|9616.6|9627.4|9617.4|9627.4|9617.4|9626.6|9616.6|3
1640228130000|2021-12-23 02:55:30|9627.1|9617.1|9626.6|9616.6|9627.1|9617.1|9626.6|9616.6|2
1640228140000|2021-12-23 02:55:40|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|1
1640228150000|2021-12-23 02:55:50|9627.1|9617.1|9629|9619|9629|9619|9627.1|9617.1|7
1640228160000|2021-12-23 02:56:00|9628.8|9618.8|9628.8|9618.8|9629|9619|9626.8|9616.8|12
1640228170000|2021-12-23 02:56:10|9628.5|9618.5|9628.6|9618.6|9628.6|9618.6|9628|9618|4
1640228180000|2021-12-23 02:56:20|9629|9619|9629.1|9619.1|9629.1|9619.1|9629|9619|2
1640228190000|2021-12-23 02:56:30|9628.6|9618.6|9628.3|9618.3|9628.6|9618.6|9628.3|9618.3|2
1640228200000|2021-12-23 02:56:40|9628.4|9618.4|9627.9|9617.9|9628.4|9618.4|9627.9|9617.9|6
1640228210000|2021-12-23 02:56:50|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|1
1640228230000|2021-12-23 02:57:10|9628.4|9618.4|9629.1|9619.1|9629.1|9619.1|9627.8|9617.8|8
1640228270000|2021-12-23 02:57:50|9630.1|9620.1|9629.3|9619.3|9630.1|9620.1|9629|9619|4
1640228280000|2021-12-23 02:58:00|9628.8|9618.8|9629.8|9619.8|9629.8|9619.8|9628.8|9618.8|4
1640228290000|2021-12-23 02:58:10|9630|9620|9631.8|9621.8|9631.8|9621.8|9630|9620|11
1640228300000|2021-12-23 02:58:20|9631.5|9621.5|9631.5|9621.5|9631.8|9621.8|9631.5|9621.5|5
1640228310000|2021-12-23 02:58:30|9631.3|9621.3|9632|9622|9632|9622|9630.3|9620.3|10
1640228320000|2021-12-23 02:58:40|9631.8|9621.8|9632.3|9622.3|9632.3|9622.3|9631.5|9621.5|4
1640228330000|2021-12-23 02:58:50|9632.8|9622.8|9632.9|9622.9|9632.9|9622.9|9632.3|9622.3|5
1640228340000|2021-12-23 02:59:00|9633.3|9623.3|9633.3|9623.3|9633.5|9623.5|9633.3|9623.3|3
1640228350000|2021-12-23 02:59:10|9633.5|9623.5|9632.8|9622.8|9633.5|9623.5|9632.3|9622.3|6
1640228360000|2021-12-23 02:59:20|9632.3|9622.3|9631.5|9621.5|9632.3|9622.3|9631.3|9621.3|8
1640228370000|2021-12-23 02:59:30|9631.8|9621.8|9632.1|9622.1|9632.5|9622.5|9631.3|9621.3|7
1640228380000|2021-12-23 02:59:40|9632|9622|9632|9622|9632|9622|9632|9622|1
1640228390000|2021-12-23 02:59:50|9632.3|9622.3|9632.6|9622.6|9633.6|9623.6|9632.3|9622.3|5
1640228400000|2021-12-23 03:00:00|9632.4|9622.4|9633|9623|9634.4|9624.4|9632|9622|15
1640228410000|2021-12-23 03:00:10|9633.3|9623.3|9633.5|9623.5|9634|9624|9632.6|9622.6|10
1640228420000|2021-12-23 03:00:20|9633.3|9623.3|9632.9|9622.9|9633.5|9623.5|9632.9|9622.9|6
1640228430000|2021-12-23 03:00:30|9632.4|9622.4|9632.3|9622.3|9632.8|9622.8|9632.1|9622.1|6
1640228440000|2021-12-23 03:00:40|9632|9622|9632.5|9622.5|9633|9623|9631.9|9621.9|8
1640228460000|2021-12-23 03:01:00|9632.9|9622.9|9633.4|9623.4|9633.5|9623.5|9632.4|9622.4|9
1640228470000|2021-12-23 03:01:10|9633.1|9623.1|9632.5|9622.5|9633.1|9623.1|9632.5|9622.5|2
1640228480000|2021-12-23 03:01:20|9632|9622|9632.4|9622.4|9632.4|9622.4|9631.9|9621.9|3
1640228500000|2021-12-23 03:01:40|9632.6|9622.6|9632|9622|9632.6|9622.6|9632|9622|3
1640228510000|2021-12-23 03:01:50|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|1
1640228520000|2021-12-23 03:02:00|9632|9622|9631.8|9621.8|9632.8|9622.8|9631.5|9621.5|5
1640228530000|2021-12-23 03:02:10|9632|9622|9632.3|9622.3|9632.5|9622.5|9631.6|9621.6|6
1640228540000|2021-12-23 03:02:20|9632|9622|9632.5|9622.5|9633.6|9623.6|9631.4|9621.4|7
1640228550000|2021-12-23 03:02:30|9632.4|9622.4|9631.8|9621.8|9632.5|9622.5|9631.4|9621.4|9
1640228560000|2021-12-23 03:02:40|9631.5|9621.5|9631.3|9621.3|9631.6|9621.6|9630.3|9620.3|7
1640228570000|2021-12-23 03:02:50|9631.5|9621.5|9631.3|9621.3|9631.5|9621.5|9631.3|9621.3|2
1640228580000|2021-12-23 03:03:00|9631.5|9621.5|9631.3|9621.3|9631.6|9621.6|9631|9621|6
1640228590000|2021-12-23 03:03:10|9631.5|9621.5|9631.3|9621.3|9632.8|9622.8|9631.3|9621.3|11
1640228600000|2021-12-23 03:03:20|9631|9621|9631.4|9621.4|9631.4|9621.4|9630.4|9620.4|7
1640228610000|2021-12-23 03:03:30|9631.6|9621.6|9632.5|9622.5|9632.9|9622.9|9631.3|9621.3|7
1640228620000|2021-12-23 03:03:40|9632.8|9622.8|9632.3|9622.3|9633.3|9623.3|9632.3|9622.3|5
1640228630000|2021-12-23 03:03:50|9632.8|9622.8|9633.5|9623.5|9633.5|9623.5|9632.8|9622.8|3
1640228640000|2021-12-23 03:04:00|9633.3|9623.3|9632|9622|9633.3|9623.3|9631.8|9621.8|8
1640228650000|2021-12-23 03:04:10|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|1
1640228660000|2021-12-23 03:04:20|9633.8|9623.8|9633.1|9623.1|9633.8|9623.8|9632.6|9622.6|4
1640228670000|2021-12-23 03:04:30|9632.9|9622.9|9633.1|9623.1|9633.1|9623.1|9632.3|9622.3|6
1640228680000|2021-12-23 03:04:40|9632.8|9622.8|9632|9622|9632.8|9622.8|9632|9622|2
1640228690000|2021-12-23 03:04:50|9632.3|9622.3|9632.3|9622.3|9633.1|9623.1|9632.3|9622.3|6
1640228700000|2021-12-23 03:05:00|9631.8|9621.8|9631.5|9621.5|9631.8|9621.8|9631.4|9621.4|3
1640228710000|2021-12-23 03:05:10|9631.8|9621.8|9632.9|9622.9|9632.9|9622.9|9631.8|9621.8|3
1640228720000|2021-12-23 03:05:20|9632.5|9622.5|9632.1|9622.1|9632.5|9622.5|9631.3|9621.3|6
1640228730000|2021-12-23 03:05:30|9632.4|9622.4|9631.6|9621.6|9632.4|9622.4|9631|9621|12
1640228770000|2021-12-23 03:06:10|9631.4|9621.4|9630|9620|9631.4|9621.4|9629.6|9619.6|7
1640228780000|2021-12-23 03:06:20|9630.3|9620.3|9631.3|9621.3|9631.6|9621.6|9630.3|9620.3|8
1640228790000|2021-12-23 03:06:30|9631.9|9621.9|9631|9621|9632|9622|9631|9621|5
1640228800000|2021-12-23 03:06:40|9630.8|9620.8|9630.9|9620.9|9631|9621|9630.3|9620.3|5
1640228810000|2021-12-23 03:06:50|9631.1|9621.1|9633.9|9623.9|9633.9|9623.9|9631.1|9621.1|7
1640228820000|2021-12-23 03:07:00|9633.5|9623.5|9633.3|9623.3|9633.5|9623.5|9632.8|9622.8|4
1640228830000|2021-12-23 03:07:10|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|9633.5|9623.5|1
1640228840000|2021-12-23 03:07:20|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|1
1640228850000|2021-12-23 03:07:30|9634|9624|9635|9625|9635.6|9625.6|9634|9624|9
1640228860000|2021-12-23 03:07:40|9634.8|9624.8|9635|9625|9635|9625|9634.8|9624.8|2
1640228880000|2021-12-23 03:08:00|9635.3|9625.3|9634.8|9624.8|9635.3|9625.3|9634.8|9624.8|5
1640228890000|2021-12-23 03:08:10|9634.4|9624.4|9634.5|9624.5|9634.5|9624.5|9633.9|9623.9|7
1640228900000|2021-12-23 03:08:20|9634.3|9624.3|9634.5|9624.5|9634.5|9624.5|9634.3|9624.3|2
1640228910000|2021-12-23 03:08:30|9634.1|9624.1|9634.4|9624.4|9634.4|9624.4|9634.1|9624.1|2
1640228920000|2021-12-23 03:08:40|9634.6|9624.6|9634.6|9624.6|9634.6|9624.6|9634.6|9624.6|1
1640228930000|2021-12-23 03:08:50|9634.3|9624.3|9634.5|9624.5|9634.9|9624.9|9634.1|9624.1|6
1640228940000|2021-12-23 03:09:00|9634.9|9624.9|9633.9|9623.9|9635.1|9625.1|9633.9|9623.9|9
1640228950000|2021-12-23 03:09:10|9634.1|9624.1|9633.5|9623.5|9634.1|9624.1|9633.5|9623.5|11
1640228960000|2021-12-23 03:09:20|9633.9|9623.9|9632.9|9622.9|9633.9|9623.9|9631.4|9621.4|9
1640228970000|2021-12-23 03:09:30|9633|9623|9632.8|9622.8|9633.9|9623.9|9632.5|9622.5|8
1640228980000|2021-12-23 03:09:40|9632.1|9622.1|9633.1|9623.1|9633.1|9623.1|9631.9|9621.9|6
1640228990000|2021-12-23 03:09:50|9632.9|9622.9|9632.6|9622.6|9632.9|9622.9|9631.8|9621.8|5
1640229000000|2021-12-23 03:10:00|9632.9|9622.9|9633.6|9623.6|9633.6|9623.6|9632.4|9622.4|7
1640229010000|2021-12-23 03:10:10|9633.9|9623.9|9634.8|9624.8|9635.9|9625.9|9633.5|9623.5|12
1640229020000|2021-12-23 03:10:20|9634.3|9624.3|9634.4|9624.4|9634.6|9624.6|9634.3|9624.3|3
1640229030000|2021-12-23 03:10:30|9634|9624|9633.8|9623.8|9634|9624|9633.4|9623.4|3
1640229040000|2021-12-23 03:10:40|9634|9624|9633.6|9623.6|9634|9624|9633.6|9623.6|4
1640229050000|2021-12-23 03:10:50|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|1
1640229070000|2021-12-23 03:11:10|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|9634|9624|3
1640229080000|2021-12-23 03:11:20|9634.9|9624.9|9634.3|9624.3|9635.3|9625.3|9634.3|9624.3|4
1640229090000|2021-12-23 03:11:30|9634.9|9624.9|9633.3|9623.3|9635.1|9625.1|9633.3|9623.3|7
1640229100000|2021-12-23 03:11:40|9633.5|9623.5|9634.4|9624.4|9634.4|9624.4|9633.5|9623.5|7
1640229110000|2021-12-23 03:11:50|9634.1|9624.1|9634.8|9624.8|9634.8|9624.8|9633.9|9623.9|8
1640229120000|2021-12-23 03:12:00|9634.6|9624.6|9634.4|9624.4|9634.6|9624.6|9633.6|9623.6|11
1640229130000|2021-12-23 03:12:10|9634|9624|9634.4|9624.4|9634.4|9624.4|9634|9624|2
1640229140000|2021-12-23 03:12:20|9634|9624|9634.6|9624.6|9634.6|9624.6|9633.9|9623.9|5
1640229150000|2021-12-23 03:12:30|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|1
1640229160000|2021-12-23 03:12:40|9634.8|9624.8|9633.6|9623.6|9634.8|9624.8|9633.4|9623.4|4
1640229170000|2021-12-23 03:12:50|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|1
1640229190000|2021-12-23 03:13:10|9633.9|9623.9|9633.5|9623.5|9633.9|9623.9|9633.5|9623.5|3
1640229200000|2021-12-23 03:13:20|9633.9|9623.9|9633.3|9623.3|9634.1|9624.1|9633|9623|7
1640229210000|2021-12-23 03:13:30|9633.4|9623.4|9632.3|9622.3|9633.4|9623.4|9632.3|9622.3|5
1640229270000|2021-12-23 03:14:30|9632.4|9622.4|9632|9622|9632.4|9622.4|9632|9622|2
1640229280000|2021-12-23 03:14:40|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|1
1640229290000|2021-12-23 03:14:50|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|1
1640229300000|2021-12-23 03:15:00|9631.9|9621.9|9632.1|9622.1|9632.4|9622.4|9631.6|9621.6|5
1640229320000|2021-12-23 03:15:20|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|1
1640229330000|2021-12-23 03:15:30|9632.6|9622.6|9632.4|9622.4|9632.6|9622.6|9632.4|9622.4|2
1640229340000|2021-12-23 03:15:40|9632|9622|9630.4|9620.4|9632|9622|9630.4|9620.4|3
1640229360000|2021-12-23 03:16:00|9630.8|9620.8|9630.5|9620.5|9630.8|9620.8|9630.5|9620.5|2
1640229370000|2021-12-23 03:16:10|9630|9620|9630.3|9620.3|9630.3|9620.3|9630|9620|4
1640229380000|2021-12-23 03:16:20|9630.8|9620.8|9630.5|9620.5|9631|9621|9630.5|9620.5|3
1640229390000|2021-12-23 03:16:30|9630.8|9620.8|9630.3|9620.3|9630.8|9620.8|9630.3|9620.3|2
1640229400000|2021-12-23 03:16:40|9629.9|9619.9|9627.3|9617.3|9629.9|9619.9|9626|9616|13
1640229410000|2021-12-23 03:16:50|9627|9617|9625.8|9615.8|9627|9617|9625.8|9615.8|9
1640229420000|2021-12-23 03:17:00|9626|9616|9625.8|9615.8|9627|9617|9625.5|9615.5|12
1640229430000|2021-12-23 03:17:10|9626|9616|9625.8|9615.8|9626|9616|9625.8|9615.8|4
1640229440000|2021-12-23 03:17:20|9626|9616|9626|9616|9626.5|9616.5|9625.3|9615.3|10
1640229450000|2021-12-23 03:17:30|9625.5|9615.5|9625|9615|9626|9616|9625|9615|11
1640229460000|2021-12-23 03:17:40|9623.9|9613.9|9624.3|9614.3|9624.8|9614.8|9623.9|9613.9|11
1640229470000|2021-12-23 03:17:50|9624.5|9614.5|9624|9614|9624.5|9614.5|9624|9614|5
1640229480000|2021-12-23 03:18:00|9623.8|9613.8|9624.1|9614.1|9624.1|9614.1|9623|9613|8
1640229490000|2021-12-23 03:18:10|9624.4|9614.4|9625.3|9615.3|9625.5|9615.5|9624.3|9614.3|8
1640229500000|2021-12-23 03:18:20|9625|9615|9625.3|9615.3|9625.3|9615.3|9625|9615|2
1640229510000|2021-12-23 03:18:30|9625|9615|9624.1|9614.1|9625|9615|9623.9|9613.9|7
1640229520000|2021-12-23 03:18:40|9623.9|9613.9|9623.4|9613.4|9623.9|9613.9|9623.3|9613.3|3
1640229530000|2021-12-23 03:18:50|9623.8|9613.8|9623.6|9613.6|9624.4|9614.4|9623.6|9613.6|8
1640229540000|2021-12-23 03:19:00|9623.3|9613.3|9622.9|9612.9|9623.8|9613.8|9622.9|9612.9|6
1640229550000|2021-12-23 03:19:10|9622.6|9612.6|9622.5|9612.5|9623|9613|9622.3|9612.3|9
1640229570000|2021-12-23 03:19:30|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|1
1640229580000|2021-12-23 03:19:40|9622|9612|9622.1|9612.1|9622.6|9612.6|9622|9612|7
1640229590000|2021-12-23 03:19:50|9622.4|9612.4|9622.1|9612.1|9622.6|9612.6|9622.1|9612.1|4
1640229600000|2021-12-23 03:20:00|9622.4|9612.4|9621.5|9611.5|9622.6|9612.6|9621.3|9611.3|11
1640229620000|2021-12-23 03:20:20|9622|9612|9619.9|9609.9|9622|9612|9619.9|9609.9|3
1640229630000|2021-12-23 03:20:30|9620|9610|9620.3|9610.3|9620.3|9610.3|9620|9610|2
1640229640000|2021-12-23 03:20:40|9619.5|9609.5|9619.8|9609.8|9619.8|9609.8|9619.5|9609.5|6
1640229650000|2021-12-23 03:20:50|9619.5|9609.5|9617.8|9607.8|9619.5|9609.5|9617.8|9607.8|8
1640229660000|2021-12-23 03:21:00|9618.5|9608.5|9618.5|9608.5|9618.9|9608.9|9618.4|9608.4|7
1640229680000|2021-12-23 03:21:20|9618.8|9608.8|9620.5|9610.5|9620.5|9610.5|9618.8|9608.8|7
1640229690000|2021-12-23 03:21:30|9620.3|9610.3|9619.1|9609.1|9620.3|9610.3|9618.3|9608.3|13
1640229700000|2021-12-23 03:21:40|9618.9|9608.9|9619.6|9609.6|9619.6|9609.6|9618.3|9608.3|6
1640229710000|2021-12-23 03:21:50|9619.8|9609.8|9619.4|9609.4|9619.8|9609.8|9619|9609|5
1640229720000|2021-12-23 03:22:00|9619.1|9609.1|9618.6|9608.6|9619.1|9609.1|9618.6|9608.6|2
1640229750000|2021-12-23 03:22:30|9619|9609|9620|9610|9620|9610|9619|9609|3
1640229760000|2021-12-23 03:22:40|9620.4|9610.4|9619.5|9609.5|9621.4|9611.4|9619.5|9609.5|8
1640229770000|2021-12-23 03:22:50|9619.4|9609.4|9618.9|9608.9|9619.5|9609.5|9618.5|9608.5|9
1640229780000|2021-12-23 03:23:00|9619.4|9609.4|9618.9|9608.9|9619.6|9609.6|9618.6|9608.6|10
1640229790000|2021-12-23 03:23:10|9619.1|9609.1|9619.8|9609.8|9620|9610|9619.1|9609.1|6
1640229800000|2021-12-23 03:23:20|9619.5|9609.5|9620.1|9610.1|9620.4|9610.4|9619.5|9609.5|4
1640229810000|2021-12-23 03:23:30|9620.4|9610.4|9619.8|9609.8|9620.5|9610.5|9619.8|9609.8|4
1640229820000|2021-12-23 03:23:40|9620|9610|9619.5|9609.5|9620|9610|9619.3|9609.3|5
1640229830000|2021-12-23 03:23:50|9620|9610|9619.5|9609.5|9620|9610|9619.3|9609.3|4
1640229840000|2021-12-23 03:24:00|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|1
1640229850000|2021-12-23 03:24:10|9619.5|9609.5|9619.3|9609.3|9620|9610|9619.3|9609.3|5
1640229870000|2021-12-23 03:24:30|9619.8|9609.8|9620.4|9610.4|9620.6|9610.6|9619.5|9609.5|8
1640229880000|2021-12-23 03:24:40|9620|9610|9620|9610|9620.1|9610.1|9619.5|9609.5|6
1640229890000|2021-12-23 03:24:50|9620.4|9610.4|9620.5|9610.5|9620.5|9610.5|9620.4|9610.4|2
1640229900000|2021-12-23 03:25:00|9620.3|9610.3|9620.5|9610.5|9620.8|9610.8|9619.5|9609.5|6
1640229910000|2021-12-23 03:25:10|9620.3|9610.3|9619.3|9609.3|9620.6|9610.6|9619.3|9609.3|8
1640229920000|2021-12-23 03:25:20|9619.5|9609.5|9619.8|9609.8|9619.8|9609.8|9619.5|9609.5|2
1640229940000|2021-12-23 03:25:40|9619.5|9609.5|9619.3|9609.3|9619.5|9609.5|9619.3|9609.3|2
1640229950000|2021-12-23 03:25:50|9619.5|9609.5|9619.8|9609.8|9619.8|9609.8|9619.3|9609.3|4
1640229960000|2021-12-23 03:26:00|9620.3|9610.3|9619.5|9609.5|9620.6|9610.6|9619.5|9609.5|7
1640229970000|2021-12-23 03:26:10|9619.8|9609.8|9620.9|9610.9|9621|9611|9619.8|9609.8|6
1640229980000|2021-12-23 03:26:20|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|1
1640229990000|2021-12-23 03:26:30|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|1
1640230020000|2021-12-23 03:27:00|9621.1|9611.1|9621.4|9611.4|9621.4|9611.4|9620.9|9610.9|4
1640230030000|2021-12-23 03:27:10|9621.8|9611.8|9621.8|9611.8|9622.5|9612.5|9621.5|9611.5|8
1640230040000|2021-12-23 03:27:20|9621.6|9611.6|9621.8|9611.8|9622.1|9612.1|9621|9611|8
1640230050000|2021-12-23 03:27:30|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1640230060000|2021-12-23 03:27:40|9621.8|9611.8|9622.5|9612.5|9623|9613|9621.6|9611.6|8
1640230070000|2021-12-23 03:27:50|9622.8|9612.8|9622.8|9612.8|9623|9613|9622.5|9612.5|5
1640230080000|2021-12-23 03:28:00|9623|9613|9624.9|9614.9|9624.9|9614.9|9622.8|9612.8|14
1640230090000|2021-12-23 03:28:10|9624.6|9614.6|9624|9614|9624.8|9614.8|9624|9614|6
1640230100000|2021-12-23 03:28:20|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|1
1640230110000|2021-12-23 03:28:30|9624|9614|9623|9613|9624.1|9614.1|9622.8|9612.8|10
1640230120000|2021-12-23 03:28:40|9622.8|9612.8|9622.8|9612.8|9623|9613|9622.8|9612.8|5
1640230130000|2021-12-23 03:28:50|9623|9613|9622.5|9612.5|9623|9613|9622.5|9612.5|5
1640230140000|2021-12-23 03:29:00|9622.8|9612.8|9623.6|9613.6|9623.8|9613.8|9622.3|9612.3|11
1640230150000|2021-12-23 03:29:10|9624.1|9614.1|9622.8|9612.8|9624.3|9614.3|9622.8|9612.8|6
1640230160000|2021-12-23 03:29:20|9623|9613|9624|9614|9624.9|9614.9|9622.5|9612.5|15
1640230170000|2021-12-23 03:29:30|9624.4|9614.4|9624.6|9614.6|9624.6|9614.6|9624.4|9614.4|2
1640230190000|2021-12-23 03:29:50|9624.3|9614.3|9624.9|9614.9|9624.9|9614.9|9623.9|9613.9|9
1640230200000|2021-12-23 03:30:00|9624.6|9614.6|9624.8|9614.8|9625|9615|9624.5|9614.5|6
1640230220000|2021-12-23 03:30:20|9624.5|9614.5|9625.1|9615.1|9625.1|9615.1|9624.5|9614.5|3
1640230230000|2021-12-23 03:30:30|9625.4|9615.4|9624.5|9614.5|9625.4|9615.4|9624.5|9614.5|2
1640230240000|2021-12-23 03:30:40|9624.9|9614.9|9625.1|9615.1|9625.1|9615.1|9624.9|9614.9|2
1640230250000|2021-12-23 03:30:50|9625.4|9615.4|9626|9616|9626|9616|9625.4|9615.4|4
1640230260000|2021-12-23 03:31:00|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|1
1640230270000|2021-12-23 03:31:10|9626.8|9616.8|9625.9|9615.9|9626.8|9616.8|9625.9|9615.9|4
1640230280000|2021-12-23 03:31:20|9625.6|9615.6|9624.8|9614.8|9625.6|9615.6|9624.8|9614.8|2
1640230290000|2021-12-23 03:31:30|9624.5|9614.5|9624.1|9614.1|9624.5|9614.5|9624.1|9614.1|2
1640230320000|2021-12-23 03:32:00|9624.4|9614.4|9624|9614|9624.9|9614.9|9624|9614|4
1640230330000|2021-12-23 03:32:10|9623.8|9613.8|9622.8|9612.8|9623.9|9613.9|9622.5|9612.5|7
1640230340000|2021-12-23 03:32:20|9622.5|9612.5|9622.3|9612.3|9622.5|9612.5|9622.3|9612.3|2
1640230350000|2021-12-23 03:32:30|9622.5|9612.5|9623.4|9613.4|9623.4|9613.4|9622.5|9612.5|3
1640230360000|2021-12-23 03:32:40|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1640230370000|2021-12-23 03:32:50|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|1
1640230380000|2021-12-23 03:33:00|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1640230410000|2021-12-23 03:33:30|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|1
1640230420000|2021-12-23 03:33:40|9622.1|9612.1|9621.1|9611.1|9622.1|9612.1|9621.1|9611.1|2
1640230430000|2021-12-23 03:33:50|9620.8|9610.8|9620.9|9610.9|9620.9|9610.9|9620.6|9610.6|3
1640230440000|2021-12-23 03:34:00|9620.6|9610.6|9620.6|9610.6|9620.6|9610.6|9620.3|9610.3|7
1640230450000|2021-12-23 03:34:10|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|1
1640230460000|2021-12-23 03:34:20|9621.1|9611.1|9621.5|9611.5|9621.5|9611.5|9621.1|9611.1|2
1640230480000|2021-12-23 03:34:40|9621.3|9611.3|9621|9611|9621.3|9611.3|9621|9611|2
1640230490000|2021-12-23 03:34:50|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|1
1640230500000|2021-12-23 03:35:00|9620.9|9610.9|9620.8|9610.8|9621.3|9611.3|9620.8|9610.8|4
1640230510000|2021-12-23 03:35:10|9621.1|9611.1|9621|9611|9621.1|9611.1|9621|9611|2
1640230530000|2021-12-23 03:35:30|9620.6|9610.6|9620.8|9610.8|9620.8|9610.8|9620.3|9610.3|4
1640230550000|2021-12-23 03:35:50|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|1
1640230560000|2021-12-23 03:36:00|9620.1|9610.1|9619.6|9609.6|9620.1|9610.1|9619.6|9609.6|3
1640230570000|2021-12-23 03:36:10|9619.3|9609.3|9619.5|9609.5|9619.5|9609.5|9619.3|9609.3|2
1640230590000|2021-12-23 03:36:30|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|1
1640230600000|2021-12-23 03:36:40|9619.5|9609.5|9619.5|9609.5|9619.8|9609.8|9619.5|9609.5|3
1640230610000|2021-12-23 03:36:50|9619.8|9609.8|9620.1|9610.1|9620.1|9610.1|9619.8|9609.8|2
1640230620000|2021-12-23 03:37:00|9619.9|9609.9|9619.9|9609.9|9620.1|9610.1|9619.9|9609.9|3
1640230630000|2021-12-23 03:37:10|9619.6|9609.6|9619.6|9609.6|9619.6|9609.6|9619.6|9609.6|1
1640230660000|2021-12-23 03:37:40|9619.8|9609.8|9619.9|9609.9|9619.9|9609.9|9619.5|9609.5|3
1640230670000|2021-12-23 03:37:50|9619.6|9609.6|9619.6|9609.6|9619.6|9609.6|9619.6|9609.6|1
1640230680000|2021-12-23 03:38:00|9620|9610|9619.5|9609.5|9620|9610|9619.5|9609.5|3
1640230710000|2021-12-23 03:38:30|9619.9|9609.9|9620|9610|9620|9610|9619.9|9609.9|2
1640230720000|2021-12-23 03:38:40|9620.3|9610.3|9620.1|9610.1|9620.3|9610.3|9620.1|9610.1|2
1640230740000|2021-12-23 03:39:00|9619.8|9609.8|9620|9610|9620|9610|9619.8|9609.8|2
1640230760000|2021-12-23 03:39:20|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1640230770000|2021-12-23 03:39:30|9619|9609|9619.3|9609.3|9619.3|9609.3|9619|9609|2
1640230800000|2021-12-23 03:40:00|9619|9609|9619.3|9609.3|9619.3|9609.3|9619|9609|2
1640230810000|2021-12-23 03:40:10|9619.5|9609.5|9620|9610|9620|9610|9619.5|9609.5|2
1640230820000|2021-12-23 03:40:20|9619.5|9609.5|9620.3|9610.3|9620.3|9610.3|9619.5|9609.5|3
1640230830000|2021-12-23 03:40:30|9619.8|9609.8|9621|9611|9621|9611|9619.8|9609.8|4
1640230860000|2021-12-23 03:41:00|9620.8|9610.8|9621.1|9611.1|9621.1|9611.1|9620.8|9610.8|2
1640230880000|2021-12-23 03:41:20|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|1
1640230910000|2021-12-23 03:41:50|9621|9611|9621.3|9611.3|9621.3|9611.3|9621|9611|2
1640230920000|2021-12-23 03:42:00|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|1
1640230930000|2021-12-23 03:42:10|9621.4|9611.4|9622.4|9612.4|9622.4|9612.4|9621.4|9611.4|5
1640230990000|2021-12-23 03:43:10|9622.6|9612.6|9622.3|9612.3|9622.6|9612.6|9622.3|9612.3|2
1640231010000|2021-12-23 03:43:30|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1640231030000|2021-12-23 03:43:50|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1640231040000|2021-12-23 03:44:00|9622.8|9612.8|9622.9|9612.9|9622.9|9612.9|9621.6|9611.6|4
1640231050000|2021-12-23 03:44:10|9622.5|9612.5|9622.3|9612.3|9622.8|9612.8|9622.3|9612.3|7
1640231080000|2021-12-23 03:44:40|9622.4|9612.4|9622.6|9612.6|9622.6|9612.6|9622.4|9612.4|2
1640231110000|2021-12-23 03:45:10|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1640231120000|2021-12-23 03:45:20|9622.4|9612.4|9621.9|9611.9|9622.4|9612.4|9621.9|9611.9|2
1640231130000|2021-12-23 03:45:30|9622.3|9612.3|9622.4|9612.4|9622.4|9612.4|9622.1|9612.1|3
1640231140000|2021-12-23 03:45:40|9622.1|9612.1|9622.5|9612.5|9622.5|9612.5|9622.1|9612.1|2
1640231160000|2021-12-23 03:46:00|9622.1|9612.1|9621.9|9611.9|9622.1|9612.1|9621.9|9611.9|2
1640231170000|2021-12-23 03:46:10|9622.1|9612.1|9621|9611|9622.1|9612.1|9621|9611|5
1640231180000|2021-12-23 03:46:20|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|1
1640231200000|2021-12-23 03:46:40|9621.9|9611.9|9621.8|9611.8|9621.9|9611.9|9621.3|9611.3|4
1640231220000|2021-12-23 03:47:00|9621.4|9611.4|9621.8|9611.8|9621.8|9611.8|9621.4|9611.4|2
1640231240000|2021-12-23 03:47:20|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|1
1640231250000|2021-12-23 03:47:30|9621.8|9611.8|9621.4|9611.4|9621.8|9611.8|9621.4|9611.4|2
1640231260000|2021-12-23 03:47:40|9621|9611|9620.9|9610.9|9621|9611|9620.9|9610.9|2
1640231270000|2021-12-23 03:47:50|9621.1|9611.1|9620.8|9610.8|9621.1|9611.1|9620.8|9610.8|2
1640231300000|2021-12-23 03:48:20|9621|9611|9621.8|9611.8|9622|9612|9621|9611|3
1640231320000|2021-12-23 03:48:40|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1640231350000|2021-12-23 03:49:10|9621.8|9611.8|9622.3|9612.3|9622.3|9612.3|9621.8|9611.8|5
1640231360000|2021-12-23 03:49:20|9622|9612|9622.3|9612.3|9622.3|9612.3|9622|9612|2
1640231370000|2021-12-23 03:49:30|9622|9612|9621.5|9611.5|9622|9612|9621.5|9611.5|3
1640231390000|2021-12-23 03:49:50|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|2
1640231400000|2021-12-23 03:50:00|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1640231420000|2021-12-23 03:50:20|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|1
1640231430000|2021-12-23 03:50:30|9621|9611|9621.8|9611.8|9621.8|9611.8|9621|9611|3
1640231440000|2021-12-23 03:50:40|9621.9|9611.9|9623.3|9613.3|9623.6|9613.6|9621.9|9611.9|5
1640231460000|2021-12-23 03:51:00|9623|9613|9622.4|9612.4|9623|9613|9622.4|9612.4|3
1640231480000|2021-12-23 03:51:20|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1640231490000|2021-12-23 03:51:30|9622.9|9612.9|9622.6|9612.6|9623.3|9613.3|9622.6|9612.6|8
1640231500000|2021-12-23 03:51:40|9623|9613|9622.5|9612.5|9623|9613|9622.5|9612.5|3
1640231520000|2021-12-23 03:52:00|9622.8|9612.8|9622.4|9612.4|9622.8|9612.8|9621.5|9611.5|6
1640231530000|2021-12-23 03:52:10|9622|9612|9622|9612|9622.4|9612.4|9622|9612|4
1640231540000|2021-12-23 03:52:20|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1640231550000|2021-12-23 03:52:30|9622|9612|9622.1|9612.1|9622.4|9612.4|9622|9612|3
1640231560000|2021-12-23 03:52:40|9622.4|9612.4|9622.3|9612.3|9622.4|9612.4|9622.3|9612.3|2
1640231570000|2021-12-23 03:52:50|9622.4|9612.4|9621.8|9611.8|9622.5|9612.5|9621.8|9611.8|3
1640231580000|2021-12-23 03:53:00|9622|9612|9622.6|9612.6|9622.6|9612.6|9622|9612|2
1640231590000|2021-12-23 03:53:10|9623|9613|9621.4|9611.4|9623|9613|9621.4|9611.4|4
1640231620000|2021-12-23 03:53:40|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|9620.9|9610.9|3
1640231630000|2021-12-23 03:53:50|9621.9|9611.9|9622|9612|9622|9612|9621.1|9611.1|3
1640231640000|2021-12-23 03:54:00|9622.5|9612.5|9622.8|9612.8|9623.1|9613.1|9622.5|9612.5|4
1640231680000|2021-12-23 03:54:40|9621.8|9611.8|9621.4|9611.4|9621.9|9611.9|9621.1|9611.1|8
1640231690000|2021-12-23 03:54:50|9621.6|9611.6|9621.9|9611.9|9621.9|9611.9|9621.6|9611.6|2
1640231700000|2021-12-23 03:55:00|9621.8|9611.8|9622.3|9612.3|9622.3|9612.3|9621.6|9611.6|3
1640231710000|2021-12-23 03:55:10|9622.6|9612.6|9622.8|9612.8|9623.3|9613.3|9622.6|9612.6|4
1640231720000|2021-12-23 03:55:20|9622.5|9612.5|9623.1|9613.1|9623.1|9613.1|9622.4|9612.4|3
1640231730000|2021-12-23 03:55:30|9622.4|9612.4|9622.9|9612.9|9623|9613|9622.4|9612.4|4
1640231740000|2021-12-23 03:55:40|9623|9613|9622.8|9612.8|9623.1|9613.1|9622.8|9612.8|3
1640231750000|2021-12-23 03:55:50|9623.3|9613.3|9623.1|9613.1|9623.3|9613.3|9623|9613|3
1640231780000|2021-12-23 03:56:20|9622.8|9612.8|9623|9613|9623.3|9613.3|9622.8|9612.8|3
1640231820000|2021-12-23 03:57:00|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1640231860000|2021-12-23 03:57:40|9623|9613|9623.1|9613.1|9623.1|9613.1|9622.8|9612.8|4
1640231870000|2021-12-23 03:57:50|9623|9613|9623.1|9613.1|9623.1|9613.1|9623|9613|2
1640231880000|2021-12-23 03:58:00|9622.5|9612.5|9623.9|9613.9|9623.9|9613.9|9622.5|9612.5|5
1640231890000|2021-12-23 03:58:10|9622.8|9612.8|9623.6|9613.6|9624.4|9614.4|9622.8|9612.8|4
1640231900000|2021-12-23 03:58:20|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|1
1640231910000|2021-12-23 03:58:30|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|1
1640231920000|2021-12-23 03:58:40|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|1
1640231930000|2021-12-23 03:58:50|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|1
1640231950000|2021-12-23 03:59:10|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|1
1640231960000|2021-12-23 03:59:20|9623|9613|9623.4|9613.4|9623.4|9613.4|9623|9613|2
1640232000000|2021-12-23 04:00:00|9623.1|9613.1|9622.6|9612.6|9623.4|9613.4|9622.6|9612.6|4
1640232010000|2021-12-23 04:00:10|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|1
1640232020000|2021-12-23 04:00:20|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|1
1640232030000|2021-12-23 04:00:30|9622.4|9612.4|9621.5|9611.5|9622.4|9612.4|9621.5|9611.5|3
1640232040000|2021-12-23 04:00:40|9622|9612|9621.6|9611.6|9622.4|9612.4|9621.6|9611.6|6
1640232060000|2021-12-23 04:01:00|9622|9612|9622.6|9612.6|9622.6|9612.6|9622|9612|2
1640232070000|2021-12-23 04:01:10|9622.3|9612.3|9622.4|9612.4|9622.4|9612.4|9622.3|9612.3|2
1640232090000|2021-12-23 04:01:30|9622.6|9612.6|9623.4|9613.4|9623.4|9613.4|9622.6|9612.6|2
1640232250000|2021-12-23 04:04:10|9623.1|9613.1|9622.9|9612.9|9623.1|9613.1|9622.9|9612.9|2
1640232280000|2021-12-23 04:04:40|9623.1|9613.1|9623.4|9613.4|9623.4|9613.4|9623.1|9613.1|2
1640232300000|2021-12-23 04:05:00|9623.1|9613.1|9623|9613|9623.1|9613.1|9623|9613|2
1640232320000|2021-12-23 04:05:20|9622.8|9612.8|9622.5|9612.5|9622.8|9612.8|9622.5|9612.5|2
1640232360000|2021-12-23 04:06:00|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|9622.1|9612.1|3
1640232400000|2021-12-23 04:06:40|9622.3|9612.3|9621.8|9611.8|9622.3|9612.3|9621.8|9611.8|2
1640232430000|2021-12-23 04:07:10|9622|9612|9621.8|9611.8|9622.4|9612.4|9621.8|9611.8|4
1640232450000|2021-12-23 04:07:30|9621.5|9611.5|9621.6|9611.6|9621.8|9611.8|9621.5|9611.5|3
1640232460000|2021-12-23 04:07:40|9622|9612|9621.8|9611.8|9622|9612|9621.8|9611.8|2
1640232470000|2021-12-23 04:07:50|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1640232480000|2021-12-23 04:08:00|9622|9612|9622|9612|9622|9612|9622|9612|1
1640232510000|2021-12-23 04:08:30|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1640232520000|2021-12-23 04:08:40|9622.1|9612.1|9622.3|9612.3|9622.3|9612.3|9622.1|9612.1|2
1640232540000|2021-12-23 04:09:00|9622.1|9612.1|9621.8|9611.8|9622.1|9612.1|9621.8|9611.8|2
1640232550000|2021-12-23 04:09:10|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1640232560000|2021-12-23 04:09:20|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1640232570000|2021-12-23 04:09:30|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1640232580000|2021-12-23 04:09:40|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1640232630000|2021-12-23 04:10:30|9622|9612|9622.3|9612.3|9622.3|9612.3|9622|9612|2
1640232640000|2021-12-23 04:10:40|9622|9612|9621.8|9611.8|9622|9612|9621.8|9611.8|2
1640232660000|2021-12-23 04:11:00|9621.5|9611.5|9622.3|9612.3|9622.3|9612.3|9621.5|9611.5|2
1640232690000|2021-12-23 04:11:30|9622.1|9612.1|9622|9612|9622.1|9612.1|9622|9612|2
1640232720000|2021-12-23 04:12:00|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1640232740000|2021-12-23 04:12:20|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1640232760000|2021-12-23 04:12:40|9621.9|9611.9|9621.5|9611.5|9621.9|9611.9|9621.5|9611.5|2
1640232770000|2021-12-23 04:12:50|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|2
1640232800000|2021-12-23 04:13:20|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|2
1640232830000|2021-12-23 04:13:50|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|2
1640232900000|2021-12-23 04:15:00|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1640232910000|2021-12-23 04:15:10|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1640232920000|2021-12-23 04:15:20|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|2
1640232930000|2021-12-23 04:15:30|9620.9|9610.9|9621.5|9611.5|9621.5|9611.5|9620.9|9610.9|4
1640232940000|2021-12-23 04:15:40|9620.9|9610.9|9621.3|9611.3|9621.3|9611.3|9620.9|9610.9|2
1640232960000|2021-12-23 04:16:00|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|9620.9|9610.9|1
1640232990000|2021-12-23 04:16:30|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|1
1640233050000|2021-12-23 04:17:30|9621|9611|9621|9611|9621|9611|9621|9611|1
1640233060000|2021-12-23 04:17:40|9621.4|9611.4|9622.5|9612.5|9622.5|9612.5|9621.4|9611.4|2
1640233070000|2021-12-23 04:17:50|9622.4|9612.4|9622|9612|9622.4|9612.4|9622|9612|2
1640233100000|2021-12-23 04:18:20|9622.3|9612.3|9622.6|9612.6|9622.6|9612.6|9622.3|9612.3|2
1640233140000|2021-12-23 04:19:00|9622.3|9612.3|9622.4|9612.4|9622.4|9612.4|9621.6|9611.6|5
1640233150000|2021-12-23 04:19:10|9622.6|9612.6|9622|9612|9622.6|9612.6|9622|9612|2
1640233200000|2021-12-23 04:20:00|9622.3|9612.3|9622.9|9612.9|9622.9|9612.9|9622.3|9612.3|2
1640233220000|2021-12-23 04:20:20|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|1
1640233290000|2021-12-23 04:21:30|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|1
1640233300000|2021-12-23 04:21:40|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|1
1640233330000|2021-12-23 04:22:10|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1640233340000|2021-12-23 04:22:20|9623|9613|9623|9613|9623|9613|9622.8|9612.8|3
1640233360000|2021-12-23 04:22:40|9622|9612|9622.1|9612.1|9622.5|9612.5|9622|9612|4
1640233370000|2021-12-23 04:22:50|9622.3|9612.3|9622.6|9612.6|9622.8|9612.8|9622.3|9612.3|4
1640233380000|2021-12-23 04:23:00|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|1
1640233390000|2021-12-23 04:23:10|9622.5|9612.5|9622.3|9612.3|9622.5|9612.5|9622.3|9612.3|2
1640233400000|2021-12-23 04:23:20|9622.5|9612.5|9622.3|9612.3|9622.5|9612.5|9622.3|9612.3|2
1640233430000|2021-12-23 04:23:50|9621.8|9611.8|9621.5|9611.5|9621.8|9611.8|9621.5|9611.5|2
1640233440000|2021-12-23 04:24:00|9621.9|9611.9|9621.8|9611.8|9622.4|9612.4|9621.3|9611.3|7
1640233450000|2021-12-23 04:24:10|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|1
1640233460000|2021-12-23 04:24:20|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1640233550000|2021-12-23 04:25:50|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1640233570000|2021-12-23 04:26:10|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1640233630000|2021-12-23 04:27:10|9620.9|9610.9|9620.8|9610.8|9621|9611|9620.3|9610.3|6
1640233640000|2021-12-23 04:27:20|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|1
1640233670000|2021-12-23 04:27:50|9620.8|9610.8|9621.3|9611.3|9621.3|9611.3|9620.8|9610.8|2
1640233680000|2021-12-23 04:28:00|9621.1|9611.1|9620.9|9610.9|9621.1|9611.1|9620.9|9610.9|2
1640233710000|2021-12-23 04:28:30|9620.5|9610.5|9621.4|9611.4|9621.4|9611.4|9620.5|9610.5|2
1640233720000|2021-12-23 04:28:40|9621.6|9611.6|9621.8|9611.8|9621.8|9611.8|9621.4|9611.4|4
1640233730000|2021-12-23 04:28:50|9621.6|9611.6|9621.3|9611.3|9621.6|9611.6|9621.3|9611.3|2
1640233920000|2021-12-23 04:32:00|9621.5|9611.5|9621|9611|9621.5|9611.5|9621|9611|3
1640233930000|2021-12-23 04:32:10|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|1
1640233950000|2021-12-23 04:32:30|9621|9611|9621.3|9611.3|9621.3|9611.3|9621|9611|2
1640234050000|2021-12-23 04:34:10|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1640234060000|2021-12-23 04:34:20|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1640234100000|2021-12-23 04:35:00|9621.5|9611.5|9622.3|9612.3|9622.3|9612.3|9621.5|9611.5|4
1640234120000|2021-12-23 04:35:20|9622|9612|9621.5|9611.5|9622|9612|9621.5|9611.5|2
1640234170000|2021-12-23 04:36:10|9621.3|9611.3|9621|9611|9621.3|9611.3|9621|9611|2
1640234280000|2021-12-23 04:38:00|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1640234320000|2021-12-23 04:38:40|9621|9611|9621|9611|9621|9611|9621|9611|1
1640234340000|2021-12-23 04:39:00|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1640234350000|2021-12-23 04:39:10|9621|9611|9621|9611|9621|9611|9621|9611|1
1640234400000|2021-12-23 04:40:00|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1640234430000|2021-12-23 04:40:30|9621.6|9611.6|9622|9612|9622|9612|9621.6|9611.6|2
1640234460000|2021-12-23 04:41:00|9621.8|9611.8|9621|9611|9621.8|9611.8|9621|9611|2
1640234480000|2021-12-23 04:41:20|9620.8|9610.8|9621|9611|9621|9611|9620.8|9610.8|2
1640234490000|2021-12-23 04:41:30|9621.5|9611.5|9621.3|9611.3|9621.5|9611.5|9621.3|9611.3|2
1640234550000|2021-12-23 04:42:30|9621|9611|9621.8|9611.8|9621.8|9611.8|9621|9611|3
1640234570000|2021-12-23 04:42:50|9622.1|9612.1|9621.8|9611.8|9622.1|9612.1|9621.8|9611.8|3
1640234580000|2021-12-23 04:43:00|9622|9612|9622|9612|9622|9612|9622|9612|1
1640234590000|2021-12-23 04:43:10|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1640234640000|2021-12-23 04:44:00|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1640234650000|2021-12-23 04:44:10|9621.8|9611.8|9621.5|9611.5|9621.8|9611.8|9621.5|9611.5|2
1640234690000|2021-12-23 04:44:50|9621.8|9611.8|9621.5|9611.5|9621.8|9611.8|9621.5|9611.5|2
1640234700000|2021-12-23 04:45:00|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1640234710000|2021-12-23 04:45:10|9621|9611|9621|9611|9621|9611|9621|9611|1
1640234730000|2021-12-23 04:45:30|9622.1|9612.1|9622.9|9612.9|9622.9|9612.9|9622.1|9612.1|2
1640234740000|2021-12-23 04:45:40|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|1
1640234760000|2021-12-23 04:46:00|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1640234770000|2021-12-23 04:46:10|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|1
1640234950000|2021-12-23 04:49:10|9622|9612|9623.1|9613.1|9623.1|9613.1|9622|9612|2
1640235010000|2021-12-23 04:50:10|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.3|9612.3|4
1640235040000|2021-12-23 04:50:40|9623.1|9613.1|9622.3|9612.3|9623.1|9613.1|9622.3|9612.3|2
1640235070000|2021-12-23 04:51:10|9622.5|9612.5|9621.8|9611.8|9622.5|9612.5|9621.8|9611.8|3
1640235080000|2021-12-23 04:51:20|9622|9612|9622.6|9612.6|9622.6|9612.6|9622|9612|5
1640235090000|2021-12-23 04:51:30|9622.4|9612.4|9622|9612|9622.4|9612.4|9622|9612|2
1640235100000|2021-12-23 04:51:40|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1640235130000|2021-12-23 04:52:10|9622.6|9612.6|9622.3|9612.3|9622.6|9612.6|9622.3|9612.3|2
1640235140000|2021-12-23 04:52:20|9621.8|9611.8|9622.3|9612.3|9622.3|9612.3|9621.8|9611.8|3
1640235160000|2021-12-23 04:52:40|9622|9612|9621.9|9611.9|9622|9612|9621.9|9611.9|2
1640235190000|2021-12-23 04:53:10|9622|9612|9623|9613|9623|9613|9622|9612|5
1640235200000|2021-12-23 04:53:20|9622.9|9612.9|9622.9|9612.9|9623.1|9613.1|9622.9|9612.9|5
1640235250000|2021-12-23 04:54:10|9622.5|9612.5|9622.9|9612.9|9622.9|9612.9|9622.3|9612.3|5
1640235270000|2021-12-23 04:54:30|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|1
1640235280000|2021-12-23 04:54:40|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|1
1640235340000|2021-12-23 04:55:40|9623|9613|9623.1|9613.1|9623.1|9613.1|9622.4|9612.4|3
1640235350000|2021-12-23 04:55:50|9623|9613|9622|9612|9623|9613|9622|9612|2
1640235360000|2021-12-23 04:56:00|9622.3|9612.3|9622|9612|9622.3|9612.3|9622|9612|2
1640235390000|2021-12-23 04:56:30|9621.8|9611.8|9621.6|9611.6|9621.8|9611.8|9621.6|9611.6|2
1640235440000|2021-12-23 04:57:20|9621.9|9611.9|9622.1|9612.1|9622.1|9612.1|9621.9|9611.9|2
1640235450000|2021-12-23 04:57:30|9622.4|9612.4|9623|9613|9623|9613|9621.9|9611.9|5
1640235470000|2021-12-23 04:57:50|9623.5|9613.5|9623.6|9613.6|9623.6|9613.6|9623.5|9613.5|2
1640235490000|2021-12-23 04:58:10|9623.3|9613.3|9622|9612|9623.5|9613.5|9622|9612|3
1640235530000|2021-12-23 04:58:50|9622.5|9612.5|9622.1|9612.1|9622.5|9612.5|9622|9612|4
1640235570000|2021-12-23 04:59:30|9622.3|9612.3|9622.1|9612.1|9622.3|9612.3|9622.1|9612.1|2
1640235600000|2021-12-23 05:00:00|9622.3|9612.3|9622|9612|9622.3|9612.3|9622|9612|2
1640235610000|2021-12-23 05:00:10|9621.8|9611.8|9621|9611|9622.4|9612.4|9621|9611|6
1640235630000|2021-12-23 05:00:30|9621.4|9611.4|9621.8|9611.8|9622|9612|9621|9611|6
1640235640000|2021-12-23 05:00:40|9621.5|9611.5|9621|9611|9621.5|9611.5|9621|9611|2
1640235660000|2021-12-23 05:01:00|9620.8|9610.8|9621|9611|9621.4|9611.4|9620.6|9610.6|6
1640235670000|2021-12-23 05:01:10|9621.8|9611.8|9622.3|9612.3|9622.3|9612.3|9621.8|9611.8|2
1640235750000|2021-12-23 05:02:30|9622|9612|9622|9612|9622|9612|9622|9612|1
1640235760000|2021-12-23 05:02:40|9621.3|9611.3|9621|9611|9621.3|9611.3|9621|9611|2
1640235780000|2021-12-23 05:03:00|9621.1|9611.1|9621|9611|9621.9|9611.9|9621|9611|4
1640235790000|2021-12-23 05:03:10|9621.4|9611.4|9621.9|9611.9|9621.9|9611.9|9621|9611|7
1640235800000|2021-12-23 05:03:20|9621.6|9611.6|9621.3|9611.3|9621.6|9611.6|9621.3|9611.3|2
1640235840000|2021-12-23 05:04:00|9621.6|9611.6|9621.4|9611.4|9621.6|9611.6|9621.4|9611.4|2
1640235880000|2021-12-23 05:04:40|9621.6|9611.6|9621|9611|9622.1|9612.1|9621|9611|5
1640235890000|2021-12-23 05:04:50|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|2
1640235900000|2021-12-23 05:05:00|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.5|9611.5|3
1640235920000|2021-12-23 05:05:20|9622|9612|9621.8|9611.8|9622.3|9612.3|9621.8|9611.8|3
1640235930000|2021-12-23 05:05:30|9622|9612|9622|9612|9622|9612|9622|9612|1
1640235940000|2021-12-23 05:05:40|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1640235950000|2021-12-23 05:05:50|9622.1|9612.1|9622|9612|9622.3|9612.3|9622|9612|3
1640235960000|2021-12-23 05:06:00|9621|9611|9620.9|9610.9|9622.1|9612.1|9620.5|9610.5|9
1640235970000|2021-12-23 05:06:10|9621|9611|9621.9|9611.9|9621.9|9611.9|9621|9611|4
1640235980000|2021-12-23 05:06:20|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1640235990000|2021-12-23 05:06:30|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|1
1640236010000|2021-12-23 05:06:50|9622.3|9612.3|9622.5|9612.5|9622.5|9612.5|9622.3|9612.3|2
1640236030000|2021-12-23 05:07:10|9622.8|9612.8|9622.5|9612.5|9622.8|9612.8|9622.5|9612.5|2
1640236060000|2021-12-23 05:07:40|9621.5|9611.5|9622.3|9612.3|9622.3|9612.3|9621.5|9611.5|2
1640236070000|2021-12-23 05:07:50|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1640236150000|2021-12-23 05:09:10|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1640236190000|2021-12-23 05:09:50|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.5|9612.5|3
1640236200000|2021-12-23 05:10:00|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1640236240000|2021-12-23 05:10:40|9622.8|9612.8|9623.5|9613.5|9623.5|9613.5|9622.8|9612.8|2
1640236260000|2021-12-23 05:11:00|9623.3|9613.3|9623|9613|9623.3|9613.3|9623|9613|2
1640236270000|2021-12-23 05:11:10|9622.8|9612.8|9623.3|9613.3|9623.3|9613.3|9622.8|9612.8|3
1640236320000|2021-12-23 05:12:00|9623|9613|9623|9613|9623|9613|9623|9613|1
1640236360000|2021-12-23 05:12:40|9622.8|9612.8|9622.8|9612.8|9623|9613|9622.8|9612.8|3
1640236370000|2021-12-23 05:12:50|9623.1|9613.1|9622.5|9612.5|9623.1|9613.1|9622.5|9612.5|2
1640236380000|2021-12-23 05:13:00|9622.3|9612.3|9621.8|9611.8|9622.3|9612.3|9621.8|9611.8|2
1640236390000|2021-12-23 05:13:10|9621.5|9611.5|9621|9611|9621.5|9611.5|9621|9611|3
1640236410000|2021-12-23 05:13:30|9620.8|9610.8|9620.5|9610.5|9620.8|9610.8|9620.5|9610.5|2
1640236430000|2021-12-23 05:13:50|9620.3|9610.3|9619.5|9609.5|9620.3|9610.3|9619.5|9609.5|2
1640236470000|2021-12-23 05:14:30|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|1
1640236490000|2021-12-23 05:14:50|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1640236550000|2021-12-23 05:15:50|9620.6|9610.6|9620.5|9610.5|9620.6|9610.6|9620.5|9610.5|2
1640236560000|2021-12-23 05:16:00|9621|9611|9622.3|9612.3|9622.3|9612.3|9621|9611|3
1640236620000|2021-12-23 05:17:00|9622.5|9612.5|9623|9613|9623|9613|9622.5|9612.5|2
1640236630000|2021-12-23 05:17:10|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1640236650000|2021-12-23 05:17:30|9624.1|9614.1|9623.6|9613.6|9624.1|9614.1|9623.6|9613.6|2
1640236660000|2021-12-23 05:17:40|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|1
1640236680000|2021-12-23 05:18:00|9623|9613|9623.6|9613.6|9624.1|9614.1|9622.3|9612.3|7
1640236740000|2021-12-23 05:19:00|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|1
1640236760000|2021-12-23 05:19:20|9623.6|9613.6|9625|9615|9625.1|9615.1|9623.6|9613.6|4
1640236770000|2021-12-23 05:19:30|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|1
1640236790000|2021-12-23 05:19:50|9625.1|9615.1|9625.1|9615.1|9625.1|9615.1|9625.1|9615.1|1
1640236800000|2021-12-23 05:20:00|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|1
1640236810000|2021-12-23 05:20:10|9625.6|9615.6|9625.5|9615.5|9625.6|9615.6|9625.5|9615.5|2
1640236830000|2021-12-23 05:20:30|9625.8|9615.8|9626.8|9616.8|9626.8|9616.8|9625.8|9615.8|5
1640236860000|2021-12-23 05:21:00|9627|9617|9627|9617|9627|9617|9627|9617|1
1640236910000|2021-12-23 05:21:50|9627.1|9617.1|9629.9|9619.9|9629.9|9619.9|9627.1|9617.1|6
1640236920000|2021-12-23 05:22:00|9630|9620|9630.1|9620.1|9630.8|9620.8|9630|9620|5
1640236930000|2021-12-23 05:22:10|9629.6|9619.6|9629|9619|9629.6|9619.6|9629|9619|2
1640236940000|2021-12-23 05:22:20|9629.4|9619.4|9629.4|9619.4|9630.4|9620.4|9629.4|9619.4|3
1640236960000|2021-12-23 05:22:40|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|1
1640237010000|2021-12-23 05:23:30|9629.9|9619.9|9629.5|9619.5|9629.9|9619.9|9629.3|9619.3|3
1640237020000|2021-12-23 05:23:40|9629.9|9619.9|9628.8|9618.8|9629.9|9619.9|9628.8|9618.8|3
1640237040000|2021-12-23 05:24:00|9629|9619|9628.5|9618.5|9629|9619|9628.5|9618.5|3
1640237110000|2021-12-23 05:25:10|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|1
1640237140000|2021-12-23 05:25:40|9627.8|9617.8|9627.5|9617.5|9627.8|9617.8|9627.5|9617.5|2
1640237150000|2021-12-23 05:25:50|9627.8|9617.8|9625|9615|9627.8|9617.8|9625|9615|6
1640237170000|2021-12-23 05:26:10|9625.3|9615.3|9626.1|9616.1|9626.1|9616.1|9625.3|9615.3|2
1640237180000|2021-12-23 05:26:20|9626|9616|9624.3|9614.3|9626|9616|9624.3|9614.3|3
1640237190000|2021-12-23 05:26:30|9624.5|9614.5|9625.4|9615.4|9625.4|9615.4|9624.5|9614.5|2
1640237200000|2021-12-23 05:26:40|9625|9615|9624.3|9614.3|9625|9615|9624.3|9614.3|2
1640237220000|2021-12-23 05:27:00|9624.5|9614.5|9624|9614|9624.5|9614.5|9624|9614|3
1640237300000|2021-12-23 05:28:20|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|1
1640237320000|2021-12-23 05:28:40|9624|9614|9624.3|9614.3|9624.3|9614.3|9624|9614|2
1640237330000|2021-12-23 05:28:50|9624|9614|9624|9614|9624|9614|9624|9614|1
1640237340000|2021-12-23 05:29:00|9623.3|9613.3|9622.9|9612.9|9623.3|9613.3|9622.6|9612.6|4
1640237350000|2021-12-23 05:29:10|9624|9614|9622.9|9612.9|9624|9614|9622.9|9612.9|3
1640237360000|2021-12-23 05:29:20|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|1
1640237380000|2021-12-23 05:29:40|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1640237400000|2021-12-23 05:30:00|9623.1|9613.1|9623|9613|9626.5|9616.5|9623|9613|16
1640237410000|2021-12-23 05:30:10|9623.3|9613.3|9623.4|9613.4|9624|9614|9622.6|9612.6|11
1640237420000|2021-12-23 05:30:20|9623.6|9613.6|9625|9615|9625.8|9615.8|9623.6|9613.6|7
1640237430000|2021-12-23 05:30:30|9625.8|9615.8|9628.3|9618.3|9628.3|9618.3|9625.8|9615.8|9
1640237440000|2021-12-23 05:30:40|9627.9|9617.9|9628.9|9618.9|9628.9|9618.9|9627.3|9617.3|3
1640237450000|2021-12-23 05:30:50|9628|9618|9627.3|9617.3|9628|9618|9627|9617|4
1640237460000|2021-12-23 05:31:00|9627|9617|9627.8|9617.8|9628|9618|9626.8|9616.8|10
1640237470000|2021-12-23 05:31:10|9628|9618|9628.3|9618.3|9628.8|9618.8|9628|9618|5
1640237480000|2021-12-23 05:31:20|9627.8|9617.8|9628.5|9618.5|9628.5|9618.5|9626.8|9616.8|6
1640237490000|2021-12-23 05:31:30|9628.9|9618.9|9629|9619|9629|9619|9627.5|9617.5|9
1640237500000|2021-12-23 05:31:40|9629.5|9619.5|9631.3|9621.3|9631.3|9621.3|9629.5|9619.5|3
1640237510000|2021-12-23 05:31:50|9631|9621|9630.3|9620.3|9631|9621|9630.3|9620.3|3
1640237520000|2021-12-23 05:32:00|9630.5|9620.5|9631|9621|9631|9621|9630|9620|6
1640237530000|2021-12-23 05:32:10|9630.9|9620.9|9630.3|9620.3|9630.9|9620.9|9630.3|9620.3|3
1640237540000|2021-12-23 05:32:20|9630|9620|9629.6|9619.6|9630|9620|9629.6|9619.6|2
1640237550000|2021-12-23 05:32:30|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|1
1640237560000|2021-12-23 05:32:40|9629.6|9619.6|9629.4|9619.4|9629.6|9619.6|9629.4|9619.4|2
1640237570000|2021-12-23 05:32:50|9628.9|9618.9|9629.8|9619.8|9629.8|9619.8|9628.6|9618.6|4
1640237580000|2021-12-23 05:33:00|9629.5|9619.5|9628.6|9618.6|9629.5|9619.5|9628.6|9618.6|4
1640237590000|2021-12-23 05:33:10|9628.4|9618.4|9625|9615|9628.4|9618.4|9623.8|9613.8|7
1640237600000|2021-12-23 05:33:20|9624.8|9614.8|9625|9615|9625.9|9615.9|9624|9614|11
1640237610000|2021-12-23 05:33:30|9624.8|9614.8|9623.5|9613.5|9624.8|9614.8|9623.5|9613.5|6
1640237620000|2021-12-23 05:33:40|9623.3|9613.3|9622.5|9612.5|9623.3|9613.3|9622.5|9612.5|4
1640237630000|2021-12-23 05:33:50|9622.3|9612.3|9623.4|9613.4|9623.4|9613.4|9622|9612|6
1640237640000|2021-12-23 05:34:00|9623.6|9613.6|9623.3|9613.3|9623.9|9613.9|9623.3|9613.3|4
1640237650000|2021-12-23 05:34:10|9623.6|9613.6|9623|9613|9623.6|9613.6|9623|9613|3
1640237660000|2021-12-23 05:34:20|9622.9|9612.9|9622|9612|9622.9|9612.9|9621.8|9611.8|4
1640237680000|2021-12-23 05:34:40|9622.3|9612.3|9624.6|9614.6|9624.6|9614.6|9622.3|9612.3|7
1640237690000|2021-12-23 05:34:50|9624.3|9614.3|9622.9|9612.9|9624.3|9614.3|9622.9|9612.9|6
1640237700000|2021-12-23 05:35:00|9623.1|9613.1|9623.9|9613.9|9623.9|9613.9|9623.1|9613.1|2
1640237710000|2021-12-23 05:35:10|9624.1|9614.1|9624.6|9614.6|9624.6|9614.6|9624.1|9614.1|3
1640237720000|2021-12-23 05:35:20|9624.3|9614.3|9624|9614|9625.4|9615.4|9623.8|9613.8|9
1640237730000|2021-12-23 05:35:30|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|1
1640237740000|2021-12-23 05:35:40|9624.5|9614.5|9625.8|9615.8|9625.8|9615.8|9624.5|9614.5|5
1640237770000|2021-12-23 05:36:10|9626.1|9616.1|9628.3|9618.3|9628.5|9618.5|9626.1|9616.1|7
1640237780000|2021-12-23 05:36:20|9628|9618|9628|9618|9628|9618|9628|9618|1
1640237790000|2021-12-23 05:36:30|9627.5|9617.5|9627|9617|9627.5|9617.5|9627|9617|3
1640237810000|2021-12-23 05:36:50|9626.5|9616.5|9626|9616|9626.5|9616.5|9626|9616|3
1640237830000|2021-12-23 05:37:10|9626.1|9616.1|9626.8|9616.8|9626.8|9616.8|9626.1|9616.1|3
1640237840000|2021-12-23 05:37:20|9626.5|9616.5|9625.3|9615.3|9626.5|9616.5|9625|9615|4
1640237850000|2021-12-23 05:37:30|9624.3|9614.3|9624.9|9614.9|9624.9|9614.9|9624.3|9614.3|3
1640237860000|2021-12-23 05:37:40|9624.5|9614.5|9624.1|9614.1|9624.5|9614.5|9624.1|9614.1|2
1640237870000|2021-12-23 05:37:50|9624.4|9614.4|9624.4|9614.4|9624.4|9614.4|9624.4|9614.4|1
1640237890000|2021-12-23 05:38:10|9624.1|9614.1|9622.3|9612.3|9624.1|9614.1|9622.3|9612.3|4
1640237900000|2021-12-23 05:38:20|9622.5|9612.5|9622.5|9612.5|9623|9613|9622.5|9612.5|3
1640237920000|2021-12-23 05:38:40|9623.4|9613.4|9622.6|9612.6|9623.9|9613.9|9622.6|9612.6|5
1640237930000|2021-12-23 05:38:50|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1640237940000|2021-12-23 05:39:00|9621.9|9611.9|9624.9|9614.9|9624.9|9614.9|9621.9|9611.9|10
1640237950000|2021-12-23 05:39:10|9624.1|9614.1|9624.3|9614.3|9625.1|9615.1|9624.1|9614.1|4
1640237960000|2021-12-23 05:39:20|9624.1|9614.1|9623.6|9613.6|9625.1|9615.1|9623.1|9613.1|14
1640237970000|2021-12-23 05:39:30|9623.9|9613.9|9624.1|9614.1|9624.4|9614.4|9623.9|9613.9|3
1640237980000|2021-12-23 05:39:40|9624.4|9614.4|9624.1|9614.1|9624.4|9614.4|9623.4|9613.4|6
1640237990000|2021-12-23 05:39:50|9623.3|9613.3|9622.3|9612.3|9623.3|9613.3|9622.3|9612.3|3
1640238000000|2021-12-23 05:40:00|9622.5|9612.5|9622.3|9612.3|9623.1|9613.1|9622.3|9612.3|8
1640238010000|2021-12-23 05:40:10|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1640238020000|2021-12-23 05:40:20|9623|9613|9623|9613|9624.5|9614.5|9623|9613|8
1640238030000|2021-12-23 05:40:30|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1640238040000|2021-12-23 05:40:40|9622.3|9612.3|9622.1|9612.1|9622.3|9612.3|9621.3|9611.3|6
1640238050000|2021-12-23 05:40:50|9621.3|9611.3|9622|9612|9622|9612|9621.3|9611.3|4
1640238060000|2021-12-23 05:41:00|9622.3|9612.3|9622.5|9612.5|9623.1|9613.1|9622.3|9612.3|6
1640238070000|2021-12-23 05:41:10|9622.3|9612.3|9623|9613|9623.1|9613.1|9622.1|9612.1|9
1640238090000|2021-12-23 05:41:30|9623.3|9613.3|9623|9613|9623.4|9613.4|9623|9613|4
1640238110000|2021-12-23 05:41:50|9622.8|9612.8|9622|9612|9623.1|9613.1|9622|9612|8
1640238120000|2021-12-23 05:42:00|9621.8|9611.8|9620.8|9610.8|9621.8|9611.8|9620.8|9610.8|3
1640238140000|2021-12-23 05:42:20|9621|9611|9620.8|9610.8|9621.4|9611.4|9620.8|9610.8|6
1640238150000|2021-12-23 05:42:30|9619.8|9609.8|9621.1|9611.1|9621.1|9611.1|9619.8|9609.8|4
1640238160000|2021-12-23 05:42:40|9621.4|9611.4|9621.8|9611.8|9622.3|9612.3|9621.4|9611.4|3
1640238170000|2021-12-23 05:42:50|9621.5|9611.5|9622.3|9612.3|9622.3|9612.3|9621.5|9611.5|2
1640238190000|2021-12-23 05:43:10|9622.5|9612.5|9625.3|9615.3|9625.8|9615.8|9622.4|9612.4|13
1640238200000|2021-12-23 05:43:20|9625|9615|9624.3|9614.3|9625.3|9615.3|9623.6|9613.6|11
1640238210000|2021-12-23 05:43:30|9623.8|9613.8|9624.8|9614.8|9624.9|9614.9|9623.8|9613.8|7
1640238220000|2021-12-23 05:43:40|9624.5|9614.5|9624.3|9614.3|9624.5|9614.5|9624.3|9614.3|2
1640238240000|2021-12-23 05:44:00|9625.8|9615.8|9626.5|9616.5|9626.5|9616.5|9625.3|9615.3|8
1640238250000|2021-12-23 05:44:10|9626.8|9616.8|9627.8|9617.8|9628.6|9618.6|9626.3|9616.3|13
1640238260000|2021-12-23 05:44:20|9628|9618|9628|9618|9628.3|9618.3|9627.8|9617.8|4
1640238270000|2021-12-23 05:44:30|9628.9|9618.9|9627.8|9617.8|9628.9|9618.9|9627.8|9617.8|5
1640238280000|2021-12-23 05:44:40|9628|9618|9629|9619|9629.4|9619.4|9628|9618|5
1640238290000|2021-12-23 05:44:50|9628.9|9618.9|9629.1|9619.1|9629.1|9619.1|9628.9|9618.9|4
1640238300000|2021-12-23 05:45:00|9629.8|9619.8|9629.1|9619.1|9629.8|9619.8|9629.1|9619.1|2
1640238310000|2021-12-23 05:45:10|9629|9619|9628.9|9618.9|9629|9619|9628.9|9618.9|2
1640238320000|2021-12-23 05:45:20|9629.1|9619.1|9628.9|9618.9|9629.1|9619.1|9628.9|9618.9|2
1640238330000|2021-12-23 05:45:30|9629.5|9619.5|9629.9|9619.9|9629.9|9619.9|9628.8|9618.8|6
1640238360000|2021-12-23 05:46:00|9630.4|9620.4|9630|9620|9630.4|9620.4|9630|9620|2
1640238370000|2021-12-23 05:46:10|9630.1|9620.1|9630.3|9620.3|9630.4|9620.4|9630.1|9620.1|3
1640238380000|2021-12-23 05:46:20|9630.5|9620.5|9633.9|9623.9|9633.9|9623.9|9629.8|9619.8|9
1640238390000|2021-12-23 05:46:30|9634.1|9624.1|9635.4|9625.4|9635.4|9625.4|9634.1|9624.1|9
1640238400000|2021-12-23 05:46:40|9635.8|9625.8|9636|9626|9636.4|9626.4|9635.4|9625.4|7
1640238410000|2021-12-23 05:46:50|9635.8|9625.8|9635|9625|9635.8|9625.8|9635|9625|6
1640238420000|2021-12-23 05:47:00|9634.6|9624.6|9636.5|9626.5|9637.6|9627.6|9634.6|9624.6|11
1640238430000|2021-12-23 05:47:10|9635.3|9625.3|9635|9625|9635.8|9625.8|9633.3|9623.3|10
1640238440000|2021-12-23 05:47:20|9634.5|9624.5|9634.5|9624.5|9635.6|9625.6|9634.1|9624.1|6
1640238450000|2021-12-23 05:47:30|9634.3|9624.3|9635.8|9625.8|9635.8|9625.8|9633.5|9623.5|9
1640238460000|2021-12-23 05:47:40|9636|9626|9634.9|9624.9|9636.3|9626.3|9634.9|9624.9|9
1640238470000|2021-12-23 05:47:50|9635.4|9625.4|9636|9626|9636|9626|9634.9|9624.9|11
1640238480000|2021-12-23 05:48:00|9636.3|9626.3|9636.3|9626.3|9637|9627|9635.6|9625.6|12
1640238490000|2021-12-23 05:48:10|9635.8|9625.8|9636.4|9626.4|9636.8|9626.8|9635.8|9625.8|5
1640238500000|2021-12-23 05:48:20|9636.3|9626.3|9637.8|9627.8|9637.8|9627.8|9636.3|9626.3|12
1640238510000|2021-12-23 05:48:30|9637.5|9627.5|9637.4|9627.4|9637.8|9627.8|9637.3|9627.3|6
1640238520000|2021-12-23 05:48:40|9637.8|9627.8|9636.3|9626.3|9637.8|9627.8|9636.3|9626.3|7
1640238530000|2021-12-23 05:48:50|9636.9|9626.9|9635.5|9625.5|9636.9|9626.9|9635.5|9625.5|5
1640238540000|2021-12-23 05:49:00|9635.3|9625.3|9637.3|9627.3|9637.3|9627.3|9635.3|9625.3|4
1640238550000|2021-12-23 05:49:10|9637.4|9627.4|9636.9|9626.9|9637.4|9627.4|9636.9|9626.9|4
1640238560000|2021-12-23 05:49:20|9637.1|9627.1|9637|9627|9637.8|9627.8|9636.5|9626.5|10
1640238570000|2021-12-23 05:49:30|9636.5|9626.5|9635.9|9625.9|9636.8|9626.8|9635.4|9625.4|7
1640238580000|2021-12-23 05:49:40|9636.3|9626.3|9636.4|9626.4|9636.6|9626.6|9636.3|9626.3|3
1640238590000|2021-12-23 05:49:50|9636.1|9626.1|9637.1|9627.1|9637.1|9627.1|9635.6|9625.6|9
1640238600000|2021-12-23 05:50:00|9636.5|9626.5|9637.3|9627.3|9637.3|9627.3|9635.4|9625.4|10
1640238610000|2021-12-23 05:50:10|9636.8|9626.8|9636|9626|9636.8|9626.8|9635.8|9625.8|5
1640238620000|2021-12-23 05:50:20|9635.8|9625.8|9636.6|9626.6|9636.6|9626.6|9635.8|9625.8|3
1640238630000|2021-12-23 05:50:30|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|1
1640238640000|2021-12-23 05:50:40|9637|9627|9637.5|9627.5|9638|9628|9636.3|9626.3|11
1640238650000|2021-12-23 05:50:50|9637.8|9627.8|9638|9628|9638.1|9628.1|9637|9627|13
1640238660000|2021-12-23 05:51:00|9638.3|9628.3|9637.8|9627.8|9638.3|9628.3|9637.8|9627.8|3
1640238670000|2021-12-23 05:51:10|9637.3|9627.3|9636.8|9626.8|9637.3|9627.3|9636|9626|10
1640238680000|2021-12-23 05:51:20|9637|9627|9636.3|9626.3|9637|9627|9635.8|9625.8|8
1640238690000|2021-12-23 05:51:30|9636.8|9626.8|9636.6|9626.6|9636.8|9626.8|9636|9626|6
1640238700000|2021-12-23 05:51:40|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|9636|9626|3
1640238710000|2021-12-23 05:51:50|9636|9626|9635.5|9625.5|9636|9626|9635.5|9625.5|2
1640238720000|2021-12-23 05:52:00|9635.3|9625.3|9632.5|9622.5|9635.3|9625.3|9632.5|9622.5|6
1640238730000|2021-12-23 05:52:10|9632.8|9622.8|9633.4|9623.4|9634|9624|9632.5|9622.5|10
1640238740000|2021-12-23 05:52:20|9633|9623|9632.6|9622.6|9633|9623|9632.6|9622.6|3
1640238750000|2021-12-23 05:52:30|9632.1|9622.1|9632.6|9622.6|9632.9|9622.9|9632.1|9622.1|4
1640238760000|2021-12-23 05:52:40|9632.1|9622.1|9632.6|9622.6|9632.6|9622.6|9632.1|9622.1|2
1640238770000|2021-12-23 05:52:50|9633|9623|9634|9624|9634|9624|9633|9623|5
1640238780000|2021-12-23 05:53:00|9634.5|9624.5|9633.4|9623.4|9634.8|9624.8|9633.4|9623.4|5
1640238790000|2021-12-23 05:53:10|9633.8|9623.8|9635|9625|9635.9|9625.9|9633.8|9623.8|7
1640238800000|2021-12-23 05:53:20|9635.1|9625.1|9635.9|9625.9|9635.9|9625.9|9635.1|9625.1|3
1640238810000|2021-12-23 05:53:30|9635.8|9625.8|9636.1|9626.1|9636.1|9626.1|9634.8|9624.8|6
1640238820000|2021-12-23 05:53:40|9636.3|9626.3|9636.5|9626.5|9636.5|9626.5|9635.8|9625.8|9
1640238830000|2021-12-23 05:53:50|9636|9626|9636.5|9626.5|9637.4|9627.4|9636|9626|12
1640238840000|2021-12-23 05:54:00|9636.8|9626.8|9635.4|9625.4|9637.3|9627.3|9635|9625|21
1640238850000|2021-12-23 05:54:10|9636.4|9626.4|9637.3|9627.3|9637.3|9627.3|9635.3|9625.3|8
1640238860000|2021-12-23 05:54:20|9637.5|9627.5|9637.3|9627.3|9637.5|9627.5|9637.3|9627.3|2
1640238870000|2021-12-23 05:54:30|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|1
1640238880000|2021-12-23 05:54:40|9638|9628|9637.8|9627.8|9638|9628|9637.5|9627.5|4
1640238900000|2021-12-23 05:55:00|9638.1|9628.1|9638.4|9628.4|9638.4|9628.4|9638|9628|6
1640238910000|2021-12-23 05:55:10|9638|9628|9637.3|9627.3|9638|9628|9637.3|9627.3|2
1640238920000|2021-12-23 05:55:20|9637|9627|9636.4|9626.4|9637.3|9627.3|9636.4|9626.4|9
1640238930000|2021-12-23 05:55:30|9636.8|9626.8|9637.1|9627.1|9637.8|9627.8|9636.5|9626.5|6
1640238940000|2021-12-23 05:55:40|9637.9|9627.9|9636.8|9626.8|9638.3|9628.3|9636.8|9626.8|7
1640238950000|2021-12-23 05:55:50|9636.1|9626.1|9637.5|9627.5|9637.5|9627.5|9636.1|9626.1|5
1640238960000|2021-12-23 05:56:00|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9636.9|9626.9|3
1640238980000|2021-12-23 05:56:20|9637.5|9627.5|9637.1|9627.1|9637.5|9627.5|9636.8|9626.8|4
1640238990000|2021-12-23 05:56:30|9637.5|9627.5|9637.3|9627.3|9637.5|9627.5|9636.9|9626.9|4
1640239010000|2021-12-23 05:56:50|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|1
1640239020000|2021-12-23 05:57:00|9637.1|9627.1|9636.9|9626.9|9637.1|9627.1|9636.9|9626.9|2
1640239030000|2021-12-23 05:57:10|9636.5|9626.5|9637|9627|9637|9627|9635.8|9625.8|8
1640239040000|2021-12-23 05:57:20|9636.6|9626.6|9636.1|9626.1|9636.8|9626.8|9635.8|9625.8|7
1640239050000|2021-12-23 05:57:30|9636.5|9626.5|9636.1|9626.1|9636.9|9626.9|9636.1|9626.1|4
1640239060000|2021-12-23 05:57:40|9636.5|9626.5|9636.3|9626.3|9636.5|9626.5|9636.1|9626.1|5
1640239070000|2021-12-23 05:57:50|9636.5|9626.5|9636.3|9626.3|9636.9|9626.9|9636|9626|4
1640239080000|2021-12-23 05:58:00|9635.8|9625.8|9637.3|9627.3|9637.3|9627.3|9635.8|9625.8|5
1640239090000|2021-12-23 05:58:10|9637|9627|9636.3|9626.3|9637|9627|9635.8|9625.8|6
1640239100000|2021-12-23 05:58:20|9636.5|9626.5|9636|9626|9636.5|9626.5|9636|9626|5
1640239110000|2021-12-23 05:58:30|9636.3|9626.3|9636.8|9626.8|9636.8|9626.8|9636.3|9626.3|3
1640239120000|2021-12-23 05:58:40|9637|9627|9637.1|9627.1|9637.3|9627.3|9636.8|9626.8|4
1640239130000|2021-12-23 05:58:50|9636.6|9626.6|9637.1|9627.1|9637.1|9627.1|9636.6|9626.6|3
1640239140000|2021-12-23 05:59:00|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1640239150000|2021-12-23 05:59:10|9636.6|9626.6|9637.6|9627.6|9637.6|9627.6|9636.6|9626.6|2
1640239160000|2021-12-23 05:59:20|9637.3|9627.3|9637.1|9627.1|9637.4|9627.4|9636.9|9626.9|5
1640239170000|2021-12-23 05:59:30|9637.4|9627.4|9636.1|9626.1|9637.4|9627.4|9636.1|9626.1|4
1640239180000|2021-12-23 05:59:40|9636.5|9626.5|9636.6|9626.6|9636.6|9626.6|9636.5|9626.5|2
1640239190000|2021-12-23 05:59:50|9636.5|9626.5|9636.8|9626.8|9636.8|9626.8|9636.5|9626.5|2
1640239200000|2021-12-23 06:00:00|9636.9|9626.9|9638.5|9628.5|9638.9|9628.9|9636.9|9626.9|6
1640239220000|2021-12-23 06:00:20|9638.8|9628.8|9638.5|9628.5|9638.9|9628.9|9638.5|9628.5|4
1640239230000|2021-12-23 06:00:30|9638.9|9628.9|9639.5|9629.5|9639.5|9629.5|9638.9|9628.9|2
1640239240000|2021-12-23 06:00:40|9639.1|9629.1|9639.3|9629.3|9639.6|9629.6|9639.1|9629.1|6
1640239250000|2021-12-23 06:00:50|9639.5|9629.5|9641.5|9631.5|9642.3|9632.3|9639.5|9629.5|6
1640239260000|2021-12-23 06:01:00|9641.8|9631.8|9641.9|9631.9|9642.5|9632.5|9641.8|9631.8|4
1640239270000|2021-12-23 06:01:10|9642.1|9632.1|9642.8|9632.8|9643|9633|9642.1|9632.1|3
1640239280000|2021-12-23 06:01:20|9642.3|9632.3|9643|9633|9643|9633|9642|9632|9
1640239290000|2021-12-23 06:01:30|9643.3|9633.3|9644|9634|9644.3|9634.3|9643|9633|10
1640239300000|2021-12-23 06:01:40|9644.3|9634.3|9644|9634|9644.3|9634.3|9643.6|9633.6|4
1640239310000|2021-12-23 06:01:50|9644.3|9634.3|9644.3|9634.3|9644.5|9634.5|9644|9634|5
1640239320000|2021-12-23 06:02:00|9644|9634|9644.3|9634.3|9644.3|9634.3|9644|9634|2
1640239330000|2021-12-23 06:02:10|9644.5|9634.5|9647.6|9637.6|9647.6|9637.6|9644.5|9634.5|8
1640239340000|2021-12-23 06:02:20|9647.9|9637.9|9648.5|9638.5|9648.5|9638.5|9647.9|9637.9|2
1640239350000|2021-12-23 06:02:30|9648|9638|9647.8|9637.8|9648|9638|9647.5|9637.5|4
1640239360000|2021-12-23 06:02:40|9647.4|9637.4|9647.4|9637.4|9647.8|9637.8|9647.4|9637.4|3
1640239370000|2021-12-23 06:02:50|9647.1|9637.1|9646.5|9636.5|9647.1|9637.1|9646.3|9636.3|6
1640239380000|2021-12-23 06:03:00|9646.3|9636.3|9646.5|9636.5|9646.5|9636.5|9646.3|9636.3|2
1640239390000|2021-12-23 06:03:10|9646.3|9636.3|9646|9636|9646.3|9636.3|9646|9636|2
1640239400000|2021-12-23 06:03:20|9645.5|9635.5|9646.3|9636.3|9646.3|9636.3|9645.3|9635.3|4
1640239410000|2021-12-23 06:03:30|9646.5|9636.5|9646.9|9636.9|9646.9|9636.9|9646.5|9636.5|2
1640239420000|2021-12-23 06:03:40|9647.4|9637.4|9646.6|9636.6|9647.4|9637.4|9646.6|9636.6|2
1640239430000|2021-12-23 06:03:50|9646.3|9636.3|9647|9637|9647|9637|9645.4|9635.4|6
1640239440000|2021-12-23 06:04:00|9647.5|9637.5|9647.3|9637.3|9647.5|9637.5|9647.3|9637.3|2
1640239470000|2021-12-23 06:04:30|9647.1|9637.1|9647|9637|9647.1|9637.1|9646.8|9636.8|3
1640239480000|2021-12-23 06:04:40|9647.1|9637.1|9648.1|9638.1|9648.1|9638.1|9647.1|9637.1|3
1640239490000|2021-12-23 06:04:50|9648.8|9638.8|9648|9638|9648.8|9638.8|9647.8|9637.8|3
1640239500000|2021-12-23 06:05:00|9648.3|9638.3|9648|9638|9648.3|9638.3|9648|9638|2
1640239510000|2021-12-23 06:05:10|9647.5|9637.5|9648|9638|9648|9638|9647.5|9637.5|2
1640239520000|2021-12-23 06:05:20|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|1
1640239530000|2021-12-23 06:05:30|9648|9638|9648.3|9638.3|9648.3|9638.3|9647.8|9637.8|4
1640239550000|2021-12-23 06:05:50|9648|9638|9648|9638|9648|9638|9647.8|9637.8|3
1640239560000|2021-12-23 06:06:00|9648.1|9638.1|9647.8|9637.8|9648.9|9638.9|9647.8|9637.8|6
1640239570000|2021-12-23 06:06:10|9648|9638|9648|9638|9648|9638|9648|9638|1
1640239580000|2021-12-23 06:06:20|9647.8|9637.8|9648|9638|9648|9638|9647.3|9637.3|4
1640239590000|2021-12-23 06:06:30|9648.3|9638.3|9652.1|9642.1|9652.1|9642.1|9648.3|9638.3|6
1640239600000|2021-12-23 06:06:40|9652.4|9642.4|9652.6|9642.6|9653.5|9643.5|9652.4|9642.4|6
1640239610000|2021-12-23 06:06:50|9653|9643|9652.5|9642.5|9653|9643|9652.5|9642.5|3
1640239620000|2021-12-23 06:07:00|9652.6|9642.6|9652.1|9642.1|9652.6|9642.6|9652.1|9642.1|3
1640239630000|2021-12-23 06:07:10|9652|9642|9652.3|9642.3|9652.3|9642.3|9652|9642|2
1640239640000|2021-12-23 06:07:20|9652|9642|9651.4|9641.4|9652.3|9642.3|9651.4|9641.4|6
1640239650000|2021-12-23 06:07:30|9651.6|9641.6|9651.6|9641.6|9652|9642|9651.5|9641.5|6
1640239670000|2021-12-23 06:07:50|9651.4|9641.4|9651.8|9641.8|9651.8|9641.8|9651|9641|5
1640239680000|2021-12-23 06:08:00|9652|9642|9652.1|9642.1|9652.3|9642.3|9652|9642|3
1640239690000|2021-12-23 06:08:10|9652.3|9642.3|9652.4|9642.4|9652.5|9642.5|9652.3|9642.3|3
1640239700000|2021-12-23 06:08:20|9652.5|9642.5|9652.4|9642.4|9652.5|9642.5|9652.4|9642.4|2
1640239710000|2021-12-23 06:08:30|9652.8|9642.8|9651.8|9641.8|9652.8|9642.8|9651.8|9641.8|4
1640239720000|2021-12-23 06:08:40|9652|9642|9652|9642|9652|9642|9652|9642|1
1640239740000|2021-12-23 06:09:00|9652.3|9642.3|9654.5|9644.5|9654.8|9644.8|9652.3|9642.3|7
1640239750000|2021-12-23 06:09:10|9654.1|9644.1|9653.4|9643.4|9654.3|9644.3|9653.4|9643.4|13
1640239760000|2021-12-23 06:09:20|9653.6|9643.6|9653.4|9643.4|9653.6|9643.6|9652.8|9642.8|8
1640239770000|2021-12-23 06:09:30|9653.6|9643.6|9653.4|9643.4|9653.6|9643.6|9653.4|9643.4|5
1640239780000|2021-12-23 06:09:40|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|1
1640239790000|2021-12-23 06:09:50|9653.4|9643.4|9653.4|9643.4|9653.6|9643.6|9653.4|9643.4|7
1640239800000|2021-12-23 06:10:00|9653.6|9643.6|9655.9|9645.9|9656.1|9646.1|9653.6|9643.6|11
1640239810000|2021-12-23 06:10:10|9656.1|9646.1|9655.9|9645.9|9656.1|9646.1|9655.9|9645.9|2
1640239820000|2021-12-23 06:10:20|9655.1|9645.1|9655.3|9645.3|9655.6|9645.6|9655.1|9645.1|4
1640239830000|2021-12-23 06:10:30|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|9655.1|9645.1|6
1640239840000|2021-12-23 06:10:40|9655.5|9645.5|9655.3|9645.3|9655.8|9645.8|9655.3|9645.3|4
1640239850000|2021-12-23 06:10:50|9655|9645|9654.3|9644.3|9655|9645|9654|9644|10
1640239860000|2021-12-23 06:11:00|9654|9644|9654.4|9644.4|9654.4|9644.4|9653.8|9643.8|5
1640239870000|2021-12-23 06:11:10|9654|9644|9653.9|9643.9|9654|9644|9653.9|9643.9|2
1640239880000|2021-12-23 06:11:20|9653.6|9643.6|9652.8|9642.8|9653.9|9643.9|9652.8|9642.8|7
1640239890000|2021-12-23 06:11:30|9653.1|9643.1|9654|9644|9654|9644|9653.1|9643.1|7
1640239900000|2021-12-23 06:11:40|9654.3|9644.3|9654|9644|9654.4|9644.4|9654|9644|6
1640239910000|2021-12-23 06:11:50|9654.1|9644.1|9654.1|9644.1|9654.1|9644.1|9654.1|9644.1|1
1640239920000|2021-12-23 06:12:00|9654.5|9644.5|9654.8|9644.8|9654.9|9644.9|9652.8|9642.8|11
1640239930000|2021-12-23 06:12:10|9654.4|9644.4|9654.4|9644.4|9654.8|9644.8|9653.9|9643.9|7
1640239940000|2021-12-23 06:12:20|9653.8|9643.8|9653.3|9643.3|9653.8|9643.8|9653.3|9643.3|2
1640239950000|2021-12-23 06:12:30|9653|9643|9651.3|9641.3|9653|9643|9651.3|9641.3|9
1640239960000|2021-12-23 06:12:40|9651.5|9641.5|9652.3|9642.3|9652.3|9642.3|9651|9641|6
1640239970000|2021-12-23 06:12:50|9652.8|9642.8|9653.3|9643.3|9653.5|9643.5|9652.8|9642.8|4
1640239980000|2021-12-23 06:13:00|9653|9643|9653.3|9643.3|9653.9|9643.9|9653|9643|7
1640239990000|2021-12-23 06:13:10|9654.5|9644.5|9653.5|9643.5|9654.5|9644.5|9653.5|9643.5|7
1640240000000|2021-12-23 06:13:20|9653.3|9643.3|9654|9644|9654.1|9644.1|9652.9|9642.9|8
1640240010000|2021-12-23 06:13:30|9653.5|9643.5|9654.4|9644.4|9654.6|9644.6|9653.5|9643.5|4
1640240020000|2021-12-23 06:13:40|9654.1|9644.1|9654.8|9644.8|9654.8|9644.8|9654.1|9644.1|4
1640240030000|2021-12-23 06:13:50|9655|9645|9654.4|9644.4|9655|9645|9654.4|9644.4|5
1640240040000|2021-12-23 06:14:00|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|1
1640240050000|2021-12-23 06:14:10|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|9654.1|9644.1|3
1640240060000|2021-12-23 06:14:20|9654.3|9644.3|9654.3|9644.3|9654.4|9644.4|9654.3|9644.3|3
1640240070000|2021-12-23 06:14:30|9655.4|9645.4|9655.3|9645.3|9655.4|9645.4|9654.5|9644.5|6
1640240080000|2021-12-23 06:14:40|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|1
1640240090000|2021-12-23 06:14:50|9655|9645|9658|9648|9658|9648|9655|9645|7
1640240100000|2021-12-23 06:15:00|9658.3|9648.3|9659|9649|9659|9649|9658.3|9648.3|7
1640240110000|2021-12-23 06:15:10|9658.8|9648.8|9658|9648|9659.3|9649.3|9658|9648|6
1640240120000|2021-12-23 06:15:20|9658.3|9648.3|9659|9649|9659|9649|9658.3|9648.3|8
1640240130000|2021-12-23 06:15:30|9659.3|9649.3|9659|9649|9659.3|9649.3|9658.5|9648.5|7
1640240140000|2021-12-23 06:15:40|9659.3|9649.3|9658.8|9648.8|9659.5|9649.5|9658.5|9648.5|7
1640240150000|2021-12-23 06:15:50|9659.1|9649.1|9658.5|9648.5|9659.6|9649.6|9658.5|9648.5|9
1640240160000|2021-12-23 06:16:00|9658.9|9648.9|9660.3|9650.3|9660.5|9650.5|9658.9|9648.9|11
1640240170000|2021-12-23 06:16:10|9660.5|9650.5|9661|9651|9661|9651|9660.5|9650.5|4
1640240180000|2021-12-23 06:16:20|9660.8|9650.8|9661.4|9651.4|9661.4|9651.4|9660|9650|9
1640240190000|2021-12-23 06:16:30|9661.3|9651.3|9661|9651|9661.3|9651.3|9660.5|9650.5|5
1640240200000|2021-12-23 06:16:40|9660.8|9650.8|9659.3|9649.3|9660.8|9650.8|9659.3|9649.3|4
1640240210000|2021-12-23 06:16:50|9658.8|9648.8|9658|9648|9658.8|9648.8|9658|9648|3
1640240220000|2021-12-23 06:17:00|9658.3|9648.3|9659.3|9649.3|9659.3|9649.3|9658.3|9648.3|5
1640240230000|2021-12-23 06:17:10|9659|9649|9658.8|9648.8|9659|9649|9658.5|9648.5|4
1640240240000|2021-12-23 06:17:20|9658.5|9648.5|9657.8|9647.8|9658.5|9648.5|9657.8|9647.8|3
1640240250000|2021-12-23 06:17:30|9657.5|9647.5|9657.3|9647.3|9657.8|9647.8|9657|9647|4
1640240260000|2021-12-23 06:17:40|9657.5|9647.5|9658.8|9648.8|9658.8|9648.8|9657.5|9647.5|6
1640240270000|2021-12-23 06:17:50|9658.3|9648.3|9658.5|9648.5|9658.8|9648.8|9658|9648|10
1640240280000|2021-12-23 06:18:00|9658.3|9648.3|9658.8|9648.8|9659.1|9649.1|9658.3|9648.3|7
1640240290000|2021-12-23 06:18:10|9659.1|9649.1|9660.3|9650.3|9660.3|9650.3|9659.1|9649.1|4
1640240300000|2021-12-23 06:18:20|9659.8|9649.8|9659.8|9649.8|9660.3|9650.3|9659.8|9649.8|8
1640240310000|2021-12-23 06:18:30|9659|9649|9660|9650|9660.3|9650.3|9659|9649|6
1640240320000|2021-12-23 06:18:40|9660.3|9650.3|9659.3|9649.3|9660.3|9650.3|9658.9|9648.9|5
1640240330000|2021-12-23 06:18:50|9659|9649|9659.1|9649.1|9659.1|9649.1|9659|9649|2
1640240340000|2021-12-23 06:19:00|9659.4|9649.4|9659.3|9649.3|9660.4|9650.4|9659.3|9649.3|7
1640240350000|2021-12-23 06:19:10|9659.5|9649.5|9659.5|9649.5|9659.8|9649.8|9659.1|9649.1|8
1640240360000|2021-12-23 06:19:20|9660|9650|9660|9650|9660.9|9650.9|9659.5|9649.5|9
1640240370000|2021-12-23 06:19:30|9661|9651|9660.3|9650.3|9661|9651|9660.3|9650.3|2
1640240380000|2021-12-23 06:19:40|9659.5|9649.5|9660.8|9650.8|9660.8|9650.8|9659.5|9649.5|5
1640240390000|2021-12-23 06:19:50|9661|9651|9661|9651|9661|9651|9661|9651|1
1640240400000|2021-12-23 06:20:00|9660.4|9650.4|9660.8|9650.8|9661.3|9651.3|9660.4|9650.4|9
1640240410000|2021-12-23 06:20:10|9660.5|9650.5|9660|9650|9660.5|9650.5|9659.8|9649.8|11
1640240420000|2021-12-23 06:20:20|9660.3|9650.3|9660.6|9650.6|9661.4|9651.4|9660|9650|8
1640240430000|2021-12-23 06:20:30|9661|9651|9660.3|9650.3|9661|9651|9660.3|9650.3|2
1640240440000|2021-12-23 06:20:40|9660.5|9650.5|9661.4|9651.4|9661.4|9651.4|9660|9650|6
1640240450000|2021-12-23 06:20:50|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|9661.3|9651.3|5
1640240460000|2021-12-23 06:21:00|9661.5|9651.5|9659.8|9649.8|9661.5|9651.5|9659.5|9649.5|6
1640240470000|2021-12-23 06:21:10|9659.4|9649.4|9658|9648|9659.5|9649.5|9658|9648|6
1640240480000|2021-12-23 06:21:20|9657.8|9647.8|9656|9646|9658.4|9648.4|9655.5|9645.5|14
1640240490000|2021-12-23 06:21:30|9655.8|9645.8|9656.5|9646.5|9656.8|9646.8|9654.5|9644.5|15
1640240500000|2021-12-23 06:21:40|9655.6|9645.6|9653.9|9643.9|9656.3|9646.3|9653.6|9643.6|28
1640240510000|2021-12-23 06:21:50|9655.4|9645.4|9652.9|9642.9|9655.4|9645.4|9652.9|9642.9|28
1640240520000|2021-12-23 06:22:00|9653.3|9643.3|9654.1|9644.1|9654.4|9644.4|9651.3|9641.3|10
1640240530000|2021-12-23 06:22:10|9653.8|9643.8|9654|9644|9654|9644|9653.8|9643.8|2
1640240540000|2021-12-23 06:22:20|9654.4|9644.4|9654.4|9644.4|9655.6|9645.6|9654.1|9644.1|18
1640240550000|2021-12-23 06:22:30|9654.1|9644.1|9654.3|9644.3|9655.6|9645.6|9654.1|9644.1|4
1640240560000|2021-12-23 06:22:40|9653.6|9643.6|9653.8|9643.8|9654|9644|9653.3|9643.3|12
1640240570000|2021-12-23 06:22:50|9653.5|9643.5|9653.5|9643.5|9653.8|9643.8|9653.5|9643.5|21
1640240580000|2021-12-23 06:23:00|9653.8|9643.8|9655.3|9645.3|9655.6|9645.6|9653.5|9643.5|12
1640240600000|2021-12-23 06:23:20|9655|9645|9655.5|9645.5|9655.6|9645.6|9654.3|9644.3|10
1640240610000|2021-12-23 06:23:30|9655.3|9645.3|9655|9645|9655.5|9645.5|9654|9644|12
1640240620000|2021-12-23 06:23:40|9655.6|9645.6|9655.5|9645.5|9656|9646|9655|9645|8
1640240640000|2021-12-23 06:24:00|9656|9646|9654.6|9644.6|9656.3|9646.3|9654.6|9644.6|16
1640240650000|2021-12-23 06:24:10|9654.9|9644.9|9655.1|9645.1|9655.1|9645.1|9654.3|9644.3|6
1640240690000|2021-12-23 06:24:50|9654.6|9644.6|9655.4|9645.4|9655.4|9645.4|9654.6|9644.6|4
1640240700000|2021-12-23 06:25:00|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|1
1640240710000|2021-12-23 06:25:10|9654.6|9644.6|9655.1|9645.1|9655.1|9645.1|9654.6|9644.6|5
1640240720000|2021-12-23 06:25:20|9654.9|9644.9|9653.5|9643.5|9654.9|9644.9|9653.5|9643.5|4
1640240730000|2021-12-23 06:25:30|9654|9644|9653.3|9643.3|9654.3|9644.3|9653.3|9643.3|12
1640240740000|2021-12-23 06:25:40|9653.5|9643.5|9648.8|9638.8|9653.6|9643.6|9647.5|9637.5|22
1640240750000|2021-12-23 06:25:50|9648.5|9638.5|9648.6|9638.6|9648.6|9638.6|9647|9637|15
1640240760000|2021-12-23 06:26:00|9648.1|9638.1|9650.5|9640.5|9650.9|9640.9|9648.1|9638.1|11
1640240770000|2021-12-23 06:26:10|9650.9|9640.9|9650.9|9640.9|9650.9|9640.9|9650.9|9640.9|1
1640240780000|2021-12-23 06:26:20|9651.1|9641.1|9651|9641|9652.5|9642.5|9650.8|9640.8|11
1640240790000|2021-12-23 06:26:30|9650.8|9640.8|9652|9642|9652|9642|9650.8|9640.8|6
1640240800000|2021-12-23 06:26:40|9651.4|9641.4|9651.8|9641.8|9652.1|9642.1|9651.3|9641.3|12
1640240810000|2021-12-23 06:26:50|9651.5|9641.5|9652.6|9642.6|9652.8|9642.8|9651|9641|18
1640240820000|2021-12-23 06:27:00|9652.3|9642.3|9652.6|9642.6|9652.6|9642.6|9652.3|9642.3|19
1640240830000|2021-12-23 06:27:10|9652.4|9642.4|9652.6|9642.6|9652.6|9642.6|9652.4|9642.4|14
1640240840000|2021-12-23 06:27:20|9652.4|9642.4|9652.4|9642.4|9652.6|9642.6|9652.4|9642.4|25
1640240850000|2021-12-23 06:27:30|9652.6|9642.6|9652.4|9642.4|9652.6|9642.6|9652.4|9642.4|24
1640240860000|2021-12-23 06:27:40|9652.6|9642.6|9651.5|9641.5|9652.6|9642.6|9650.9|9640.9|21
1640240870000|2021-12-23 06:27:50|9651.9|9641.9|9651.5|9641.5|9652|9642|9651.5|9641.5|11
1640240880000|2021-12-23 06:28:00|9651.1|9641.1|9653|9643|9653|9643|9651.1|9641.1|20
1640240890000|2021-12-23 06:28:10|9653.4|9643.4|9654.6|9644.6|9654.6|9644.6|9653.1|9643.1|6
1640240900000|2021-12-23 06:28:20|9654.5|9644.5|9654.4|9644.4|9654.6|9644.6|9653.8|9643.8|6
1640240920000|2021-12-23 06:28:40|9654.3|9644.3|9654.4|9644.4|9654.6|9644.6|9654|9644|5
1640240930000|2021-12-23 06:28:50|9654.8|9644.8|9655.6|9645.6|9656|9646|9654.8|9644.8|5
1640240940000|2021-12-23 06:29:00|9655.5|9645.5|9654.5|9644.5|9655.5|9645.5|9654.5|9644.5|5
1640240950000|2021-12-23 06:29:10|9653.9|9643.9|9652.6|9642.6|9653.9|9643.9|9652.5|9642.5|5
1640240960000|2021-12-23 06:29:20|9653|9643|9653.8|9643.8|9653.8|9643.8|9653|9643|2
1640240980000|2021-12-23 06:29:40|9654|9644|9655.3|9645.3|9655.6|9645.6|9654|9644|5
1640240990000|2021-12-23 06:29:50|9655.5|9645.5|9655.5|9645.5|9656.8|9646.8|9655.4|9645.4|16
1640241000000|2021-12-23 06:30:00|9655.8|9645.8|9657|9647|9657.3|9647.3|9655.8|9645.8|12
1640241010000|2021-12-23 06:30:10|9657.3|9647.3|9656.3|9646.3|9657.3|9647.3|9656.3|9646.3|4
1640241020000|2021-12-23 06:30:20|9656|9646|9656.8|9646.8|9656.8|9646.8|9656|9646|11
1640241030000|2021-12-23 06:30:30|9656.6|9646.6|9657.1|9647.1|9657.3|9647.3|9656.6|9646.6|4
1640241040000|2021-12-23 06:30:40|9657.9|9647.9|9659.1|9649.1|9659.4|9649.4|9657.9|9647.9|6
1640241050000|2021-12-23 06:30:50|9659.8|9649.8|9658.9|9648.9|9659.8|9649.8|9658.9|9648.9|3
1640241060000|2021-12-23 06:31:00|9659.3|9649.3|9657.8|9647.8|9659.3|9649.3|9657.8|9647.8|5
1640241070000|2021-12-23 06:31:10|9658|9648|9657.6|9647.6|9658.4|9648.4|9657.6|9647.6|5
1640241080000|2021-12-23 06:31:20|9657.9|9647.9|9658.1|9648.1|9658.3|9648.3|9657.1|9647.1|9
1640241090000|2021-12-23 06:31:30|9658.4|9648.4|9657.1|9647.1|9658.4|9648.4|9657.1|9647.1|6
1640241100000|2021-12-23 06:31:40|9656.8|9646.8|9657|9647|9657|9647|9656.5|9646.5|16
1640241110000|2021-12-23 06:31:50|9656.8|9646.8|9655.8|9645.8|9656.8|9646.8|9655.3|9645.3|22
1640241120000|2021-12-23 06:32:00|9655.6|9645.6|9657|9647|9657.6|9647.6|9655.6|9645.6|10
1640241130000|2021-12-23 06:32:10|9657.4|9647.4|9658.3|9648.3|9658.4|9648.4|9657.4|9647.4|7
1640241140000|2021-12-23 06:32:20|9658|9648|9657.9|9647.9|9658|9648|9657.9|9647.9|2
1640241150000|2021-12-23 06:32:30|9658.1|9648.1|9659.3|9649.3|9659.6|9649.6|9658.1|9648.1|5
1640241180000|2021-12-23 06:33:00|9658.8|9648.8|9658.3|9648.3|9658.8|9648.8|9657.6|9647.6|7
1640241190000|2021-12-23 06:33:10|9657.9|9647.9|9658.4|9648.4|9658.4|9648.4|9657.6|9647.6|7
1640241200000|2021-12-23 06:33:20|9659|9649|9658.4|9648.4|9659|9649|9658.4|9648.4|4
1640241210000|2021-12-23 06:33:30|9658.1|9648.1|9658.1|9648.1|9658.1|9648.1|9657.9|9647.9|3
1640241220000|2021-12-23 06:33:40|9658.4|9648.4|9658.5|9648.5|9658.5|9648.5|9657.6|9647.6|8
1640241230000|2021-12-23 06:33:50|9658.3|9648.3|9659|9649|9659|9649|9658.3|9648.3|7
1640241240000|2021-12-23 06:34:00|9658.4|9648.4|9659|9649|9659.1|9649.1|9657.8|9647.8|10
1640241250000|2021-12-23 06:34:10|9659.1|9649.1|9659.3|9649.3|9659.4|9649.4|9658.9|9648.9|7
1640241260000|2021-12-23 06:34:20|9660|9650|9659.3|9649.3|9660|9650|9658.8|9648.8|6
1640241270000|2021-12-23 06:34:30|9658.5|9648.5|9657.5|9647.5|9658.5|9648.5|9657.3|9647.3|7
1640241280000|2021-12-23 06:34:40|9657.9|9647.9|9657.6|9647.6|9658.9|9648.9|9657.6|9647.6|5
1640241290000|2021-12-23 06:34:50|9657.9|9647.9|9658.6|9648.6|9658.6|9648.6|9657.9|9647.9|6
1640241300000|2021-12-23 06:35:00|9658.9|9648.9|9659.1|9649.1|9659.4|9649.4|9658.9|9648.9|4
1640241310000|2021-12-23 06:35:10|9659.4|9649.4|9659.6|9649.6|9659.6|9649.6|9658.8|9648.8|5
1640241330000|2021-12-23 06:35:30|9660.1|9650.1|9659.5|9649.5|9660.1|9650.1|9659.5|9649.5|4
1640241340000|2021-12-23 06:35:40|9660.3|9650.3|9659.5|9649.5|9660.5|9650.5|9659.5|9649.5|12
1640241350000|2021-12-23 06:35:50|9659.6|9649.6|9659.8|9649.8|9660.3|9650.3|9659.6|9649.6|3
1640241360000|2021-12-23 06:36:00|9660.1|9650.1|9660.8|9650.8|9661.5|9651.5|9660|9650|16
1640241370000|2021-12-23 06:36:10|9660.1|9650.1|9658.6|9648.6|9660.3|9650.3|9658.6|9648.6|15
1640241380000|2021-12-23 06:36:20|9658.3|9648.3|9656.9|9646.9|9658.3|9648.3|9656|9646|7
1640241390000|2021-12-23 06:36:30|9656.5|9646.5|9655.3|9645.3|9656.5|9646.5|9655.1|9645.1|5
1640241400000|2021-12-23 06:36:40|9654.9|9644.9|9653.5|9643.5|9654.9|9644.9|9653.5|9643.5|6
1640241410000|2021-12-23 06:36:50|9653|9643|9651.4|9641.4|9653|9643|9651.4|9641.4|7
1640241420000|2021-12-23 06:37:00|9651.9|9641.9|9653.3|9643.3|9653.8|9643.8|9651.5|9641.5|13
1640241430000|2021-12-23 06:37:10|9653.5|9643.5|9653.9|9643.9|9653.9|9643.9|9653.5|9643.5|2
1640241440000|2021-12-23 06:37:20|9653.5|9643.5|9652.9|9642.9|9653.5|9643.5|9651.8|9641.8|9
1640241450000|2021-12-23 06:37:30|9653.1|9643.1|9652.6|9642.6|9653.1|9643.1|9652.3|9642.3|10
1640241460000|2021-12-23 06:37:40|9653.1|9643.1|9651.1|9641.1|9653.1|9643.1|9651.1|9641.1|9
1640241470000|2021-12-23 06:37:50|9650.8|9640.8|9649.4|9639.4|9650.8|9640.8|9649|9639|10
1640241480000|2021-12-23 06:38:00|9649|9639|9649.5|9639.5|9649.6|9639.6|9649|9639|25
1640241490000|2021-12-23 06:38:10|9648.6|9638.6|9649.5|9639.5|9649.5|9639.5|9648.6|9638.6|27
1640241500000|2021-12-23 06:38:20|9649.1|9639.1|9647|9637|9649.5|9639.5|9647|9637|26
1640241510000|2021-12-23 06:38:30|9646.3|9636.3|9646.4|9636.4|9646.4|9636.4|9645.1|9635.1|11
1640241520000|2021-12-23 06:38:40|9646.1|9636.1|9647|9637|9647.3|9637.3|9645.9|9635.9|9
1640241530000|2021-12-23 06:38:50|9646.5|9636.5|9646.9|9636.9|9647.8|9637.8|9646|9636|8
1640241540000|2021-12-23 06:39:00|9646.6|9636.6|9646.1|9636.1|9647.3|9637.3|9646.1|9636.1|7
1640241550000|2021-12-23 06:39:10|9645.8|9635.8|9644|9634|9645.9|9635.9|9644|9634|20
1640241560000|2021-12-23 06:39:20|9644.5|9634.5|9645.3|9635.3|9645.3|9635.3|9644|9634|11
1640241570000|2021-12-23 06:39:30|9645.5|9635.5|9645.6|9635.6|9645.6|9635.6|9645.5|9635.5|2
1640241580000|2021-12-23 06:39:40|9646.1|9636.1|9646.5|9636.5|9646.8|9636.8|9645.9|9635.9|8
1640241590000|2021-12-23 06:39:50|9646.3|9636.3|9646.9|9636.9|9646.9|9636.9|9646.1|9636.1|6
1640241600000|2021-12-23 06:40:00|9647.4|9637.4|9647.4|9637.4|9647.5|9637.5|9646.9|9636.9|26
1640241610000|2021-12-23 06:40:10|9647.1|9637.1|9650|9640|9650|9640|9647.1|9637.1|21
1640241620000|2021-12-23 06:40:20|9648.6|9638.6|9648.9|9638.9|9649.1|9639.1|9648.6|9638.6|4
1640241630000|2021-12-23 06:40:30|9648.6|9638.6|9649.9|9639.9|9650.5|9640.5|9648.6|9638.6|9
1640241640000|2021-12-23 06:40:40|9649.5|9639.5|9649.3|9639.3|9649.5|9639.5|9648.6|9638.6|5
1640241650000|2021-12-23 06:40:50|9649.6|9639.6|9650.9|9640.9|9651|9641|9649.6|9639.6|8
1640241660000|2021-12-23 06:41:00|9651|9641|9649|9639|9651.3|9641.3|9649|9639|10
1640241670000|2021-12-23 06:41:10|9650|9640|9648.9|9638.9|9650|9640|9648.9|9638.9|2
1640241680000|2021-12-23 06:41:20|9648.5|9638.5|9647.8|9637.8|9648.5|9638.5|9647.3|9637.3|10
1640241690000|2021-12-23 06:41:30|9648.4|9638.4|9647.9|9637.9|9648.9|9638.9|9647.6|9637.6|9
1640241700000|2021-12-23 06:41:40|9648.3|9638.3|9648.8|9638.8|9648.9|9638.9|9648.3|9638.3|4
1640241710000|2021-12-23 06:41:50|9648.4|9638.4|9648.8|9638.8|9648.8|9638.8|9648.3|9638.3|4
1640241720000|2021-12-23 06:42:00|9648.9|9638.9|9648.8|9638.8|9648.9|9638.9|9648.8|9638.8|2
1640241730000|2021-12-23 06:42:10|9648.9|9638.9|9649.4|9639.4|9649.6|9639.6|9648.9|9638.9|7
1640241740000|2021-12-23 06:42:20|9650.3|9640.3|9648.9|9638.9|9650.3|9640.3|9648.8|9638.8|9
1640241750000|2021-12-23 06:42:30|9648.5|9638.5|9649.6|9639.6|9649.6|9639.6|9648.5|9638.5|6
1640241760000|2021-12-23 06:42:40|9648.6|9638.6|9649.4|9639.4|9650|9640|9648.6|9638.6|4
1640241770000|2021-12-23 06:42:50|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|1
1640241790000|2021-12-23 06:43:10|9649|9639|9650|9640|9650.3|9640.3|9649|9639|4
1640241800000|2021-12-23 06:43:20|9649.6|9639.6|9648.9|9638.9|9650|9640|9648.4|9638.4|11
1640241810000|2021-12-23 06:43:30|9648.4|9638.4|9648.1|9638.1|9649.1|9639.1|9647.9|9637.9|7
1640241820000|2021-12-23 06:43:40|9648.4|9638.4|9648.4|9638.4|9648.4|9638.4|9648.3|9638.3|3
1640241850000|2021-12-23 06:44:10|9648.6|9638.6|9650.9|9640.9|9650.9|9640.9|9648.6|9638.6|8
1640241860000|2021-12-23 06:44:20|9651.1|9641.1|9651.4|9641.4|9651.4|9641.4|9651.1|9641.1|4
1640241880000|2021-12-23 06:44:40|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|9651.3|9641.3|5
1640241890000|2021-12-23 06:44:50|9652|9642|9652.3|9642.3|9652.3|9642.3|9652|9642|2
1640241900000|2021-12-23 06:45:00|9652|9642|9651|9641|9652|9642|9651|9641|7
1640241910000|2021-12-23 06:45:10|9650.8|9640.8|9649.9|9639.9|9650.8|9640.8|9649.6|9639.6|4
1640241920000|2021-12-23 06:45:20|9649.6|9639.6|9647.8|9637.8|9649.6|9639.6|9647.4|9637.4|7
1640241930000|2021-12-23 06:45:30|9647.4|9637.4|9647.8|9637.8|9647.8|9637.8|9647.4|9637.4|3
1640241940000|2021-12-23 06:45:40|9648.5|9638.5|9649.4|9639.4|9649.4|9639.4|9648.4|9638.4|4
1640241950000|2021-12-23 06:45:50|9649.8|9639.8|9650.6|9640.6|9650.6|9640.6|9649.8|9639.8|4
1640241960000|2021-12-23 06:46:00|9651|9641|9651|9641|9651|9641|9651|9641|1
1640241970000|2021-12-23 06:46:10|9651.3|9641.3|9651|9641|9651.3|9641.3|9651|9641|2
1640241980000|2021-12-23 06:46:20|9651.3|9641.3|9652.9|9642.9|9652.9|9642.9|9651.3|9641.3|4
1640241990000|2021-12-23 06:46:30|9652.3|9642.3|9652|9642|9652.3|9642.3|9651.8|9641.8|3
1640242000000|2021-12-23 06:46:40|9652.9|9642.9|9653|9643|9653.6|9643.6|9652.9|9642.9|5
1640242010000|2021-12-23 06:46:50|9653.5|9643.5|9654.1|9644.1|9654.4|9644.4|9653.5|9643.5|6
1640242020000|2021-12-23 06:47:00|9654.4|9644.4|9655.5|9645.5|9656.3|9646.3|9654.4|9644.4|7
1640242030000|2021-12-23 06:47:10|9655|9645|9654.1|9644.1|9655|9645|9654.1|9644.1|3
1640242040000|2021-12-23 06:47:20|9654.8|9644.8|9654|9644|9654.8|9644.8|9653|9643|8
1640242050000|2021-12-23 06:47:30|9653.8|9643.8|9654.3|9644.3|9654.3|9644.3|9653.8|9643.8|3
1640242060000|2021-12-23 06:47:40|9653.9|9643.9|9653|9643|9653.9|9643.9|9653|9643|3
1640242070000|2021-12-23 06:47:50|9652.8|9642.8|9653.9|9643.9|9654.9|9644.9|9652.8|9642.8|9
1640242080000|2021-12-23 06:48:00|9654.1|9644.1|9655.1|9645.1|9655.1|9645.1|9654.1|9644.1|3
1640242100000|2021-12-23 06:48:20|9655.4|9645.4|9656|9646|9656|9646|9655.1|9645.1|9
1640242110000|2021-12-23 06:48:30|9656.1|9646.1|9656.1|9646.1|9656.1|9646.1|9655.9|9645.9|5
1640242120000|2021-12-23 06:48:40|9655.9|9645.9|9656|9646|9656|9646|9655.1|9645.1|8
1640242130000|2021-12-23 06:48:50|9656.3|9646.3|9658.4|9648.4|9658.4|9648.4|9656.3|9646.3|4
1640242140000|2021-12-23 06:49:00|9658.8|9648.8|9657.5|9647.5|9658.8|9648.8|9657.5|9647.5|7
1640242150000|2021-12-23 06:49:10|9658.3|9648.3|9658.5|9648.5|9659.3|9649.3|9658|9648|8
1640242160000|2021-12-23 06:49:20|9658.1|9648.1|9658.5|9648.5|9658.5|9648.5|9658.1|9648.1|4
1640242170000|2021-12-23 06:49:30|9658.1|9648.1|9659.1|9649.1|9659.3|9649.3|9657|9647|11
1640242180000|2021-12-23 06:49:40|9659.4|9649.4|9659.9|9649.9|9659.9|9649.9|9659.1|9649.1|12
1640242190000|2021-12-23 06:49:50|9659.6|9649.6|9659.5|9649.5|9660.3|9650.3|9658.5|9648.5|15
1640242200000|2021-12-23 06:50:00|9660.4|9650.4|9664.1|9654.1|9664.1|9654.1|9660.4|9650.4|14
1640242210000|2021-12-23 06:50:10|9664.6|9654.6|9664|9654|9664.6|9654.6|9664|9654|2
1640242220000|2021-12-23 06:50:20|9664.1|9654.1|9663.3|9653.3|9664.1|9654.1|9663.3|9653.3|4
1640242230000|2021-12-23 06:50:30|9663|9653|9662.8|9652.8|9663|9653|9662.8|9652.8|2
1640242240000|2021-12-23 06:50:40|9663.3|9653.3|9662.3|9652.3|9663.3|9653.3|9662.3|9652.3|8
1640242250000|2021-12-23 06:50:50|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|1
1640242260000|2021-12-23 06:51:00|9662.3|9652.3|9661.9|9651.9|9662.3|9652.3|9659.4|9649.4|18
1640242270000|2021-12-23 06:51:10|9662.1|9652.1|9662.3|9652.3|9662.8|9652.8|9662.1|9652.1|4
1640242280000|2021-12-23 06:51:20|9662.8|9652.8|9663.3|9653.3|9663.8|9653.8|9662.5|9652.5|9
1640242290000|2021-12-23 06:51:30|9663.5|9653.5|9662.3|9652.3|9663.8|9653.8|9662.3|9652.3|9
1640242300000|2021-12-23 06:51:40|9662|9652|9662.1|9652.1|9662.1|9652.1|9661.5|9651.5|4
1640242310000|2021-12-23 06:51:50|9661.9|9651.9|9662.9|9652.9|9663.3|9653.3|9661.9|9651.9|6
1640242320000|2021-12-23 06:52:00|9663.3|9653.3|9663.5|9653.5|9663.9|9653.9|9662.8|9652.8|11
1640242330000|2021-12-23 06:52:10|9663.9|9653.9|9662.8|9652.8|9666.5|9656.5|9662.8|9652.8|12
1640242340000|2021-12-23 06:52:20|9663|9653|9662.1|9652.1|9663.4|9653.4|9662.1|9652.1|9
1640242350000|2021-12-23 06:52:30|9661.4|9651.4|9660.4|9650.4|9661.6|9651.6|9660.4|9650.4|9
1640242360000|2021-12-23 06:52:40|9660.6|9650.6|9660.4|9650.4|9661.5|9651.5|9660.3|9650.3|7
1640242370000|2021-12-23 06:52:50|9660.1|9650.1|9661.8|9651.8|9661.8|9651.8|9660.1|9650.1|5
1640242380000|2021-12-23 06:53:00|9662|9652|9664.1|9654.1|9664.9|9654.9|9662|9652|10
1640242390000|2021-12-23 06:53:10|9663.5|9653.5|9663.3|9653.3|9664.1|9654.1|9663.3|9653.3|5
1640242400000|2021-12-23 06:53:20|9663.6|9653.6|9664|9654|9664.5|9654.5|9663.6|9653.6|5
1640242410000|2021-12-23 06:53:30|9663.6|9653.6|9662.1|9652.1|9663.9|9653.9|9661.9|9651.9|10
1640242420000|2021-12-23 06:53:40|9662.5|9652.5|9662.3|9652.3|9662.5|9652.5|9662.3|9652.3|4
1640242430000|2021-12-23 06:53:50|9662|9652|9660.8|9650.8|9662|9652|9660.8|9650.8|4
1640242440000|2021-12-23 06:54:00|9661|9651|9663.3|9653.3|9663.3|9653.3|9660.8|9650.8|7
1640242450000|2021-12-23 06:54:10|9663.5|9653.5|9664.1|9654.1|9664.1|9654.1|9663.3|9653.3|5
1640242460000|2021-12-23 06:54:20|9664.4|9654.4|9664.9|9654.9|9664.9|9654.9|9663.3|9653.3|14
1640242470000|2021-12-23 06:54:30|9664.6|9654.6|9664.6|9654.6|9665.3|9655.3|9663.9|9653.9|14
1640242480000|2021-12-23 06:54:40|9664.3|9654.3|9665.4|9655.4|9665.4|9655.4|9664.3|9654.3|12
1640242490000|2021-12-23 06:54:50|9665.1|9655.1|9666.8|9656.8|9666.8|9656.8|9664.3|9654.3|11
1640242500000|2021-12-23 06:55:00|9666.5|9656.5|9667.8|9657.8|9667.8|9657.8|9665.8|9655.8|14
1640242510000|2021-12-23 06:55:10|9668.4|9658.4|9669.3|9659.3|9669.5|9659.5|9668|9658|12
1640242520000|2021-12-23 06:55:20|9668.8|9658.8|9669.3|9659.3|9669.3|9659.3|9668.8|9658.8|3
1640242530000|2021-12-23 06:55:30|9669.1|9659.1|9667|9657|9669.1|9659.1|9667|9657|13
1640242540000|2021-12-23 06:55:40|9667.3|9657.3|9666.5|9656.5|9668.8|9658.8|9666.5|9656.5|12
1640242550000|2021-12-23 06:55:50|9666.4|9656.4|9666.1|9656.1|9666.6|9656.6|9665.8|9655.8|8
1640242560000|2021-12-23 06:56:00|9666.4|9656.4|9665.8|9655.8|9666.8|9656.8|9665.8|9655.8|7
1640242570000|2021-12-23 06:56:10|9665.4|9655.4|9664.9|9654.9|9665.4|9655.4|9664.9|9654.9|3
1640242580000|2021-12-23 06:56:20|9665.1|9655.1|9665.4|9655.4|9665.9|9655.9|9664|9654|13
1640242590000|2021-12-23 06:56:30|9666.1|9656.1|9665.5|9655.5|9666.1|9656.1|9665.1|9655.1|5
1640242600000|2021-12-23 06:56:40|9665.8|9655.8|9665.3|9655.3|9665.8|9655.8|9665.3|9655.3|3
1640242610000|2021-12-23 06:56:50|9665.4|9655.4|9664.6|9654.6|9667|9657|9664.6|9654.6|12
1640242620000|2021-12-23 06:57:00|9664.4|9654.4|9665.5|9655.5|9665.5|9655.5|9663.5|9653.5|13
1640242630000|2021-12-23 06:57:10|9665.1|9655.1|9665.4|9655.4|9665.5|9655.5|9664.5|9654.5|15
1640242640000|2021-12-23 06:57:20|9666.8|9656.8|9665.9|9655.9|9667|9657|9665.9|9655.9|14
1640242650000|2021-12-23 06:57:30|9666.1|9656.1|9665.8|9655.8|9666.3|9656.3|9665.8|9655.8|9
1640242660000|2021-12-23 06:57:40|9666|9656|9667|9657|9667.4|9657.4|9666|9656|9
1640242670000|2021-12-23 06:57:50|9667.3|9657.3|9665.9|9655.9|9667.6|9657.6|9665.6|9655.6|9
1640242680000|2021-12-23 06:58:00|9665.8|9655.8|9664.4|9654.4|9665.8|9655.8|9663.1|9653.1|12
1640242690000|2021-12-23 06:58:10|9664.6|9654.6|9667.3|9657.3|9667.3|9657.3|9664|9654|11
1640242700000|2021-12-23 06:58:20|9666.8|9656.8|9666.5|9656.5|9667|9657|9666.3|9656.3|7
1640242710000|2021-12-23 06:58:30|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|9665.3|9655.3|7
1640242720000|2021-12-23 06:58:40|9666|9656|9666.4|9656.4|9666.4|9656.4|9664.6|9654.6|10
1640242730000|2021-12-23 06:58:50|9666|9656|9665.6|9655.6|9666.4|9656.4|9665.1|9655.1|11
1640242740000|2021-12-23 06:59:00|9666|9656|9665.3|9655.3|9666.6|9656.6|9664.6|9654.6|10
1640242750000|2021-12-23 06:59:10|9664.5|9654.5|9665.8|9655.8|9666.9|9656.9|9663.9|9653.9|10
1640242760000|2021-12-23 06:59:20|9663.9|9653.9|9665.8|9655.8|9666.8|9656.8|9663.9|9653.9|13
1640242770000|2021-12-23 06:59:30|9665.5|9655.5|9666.6|9656.6|9667|9657|9665.3|9655.3|14
1640242780000|2021-12-23 06:59:40|9666.3|9656.3|9666|9656|9666.3|9656.3|9665|9655|14
1640242790000|2021-12-23 06:59:50|9665.8|9655.8|9666.3|9656.3|9666.3|9656.3|9665.8|9655.8|3
1640242800000|2021-12-23 07:00:00|9666.9|9656.9|9667.9|9657.9|9669.8|9659.8|9666.9|9656.9|14
1640242810000|2021-12-23 07:00:10|9668.1|9658.1|9668.8|9658.8|9669|9659|9667.9|9657.9|7
1640242820000|2021-12-23 07:00:20|9668.5|9658.5|9669|9659|9669|9659|9668.5|9658.5|3
1640242830000|2021-12-23 07:00:30|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|1
1640242840000|2021-12-23 07:00:40|9669|9659|9667.3|9657.3|9669|9659|9667.3|9657.3|3
1640242850000|2021-12-23 07:00:50|9667.5|9657.5|9669|9659|9669.3|9659.3|9667.5|9657.5|9
1640242860000|2021-12-23 07:01:00|9668.3|9658.3|9668.4|9658.4|9668.8|9658.8|9668|9658|7
1640242870000|2021-12-23 07:01:10|9667.9|9657.9|9668|9658|9668.6|9658.6|9667.9|9657.9|5
1640242880000|2021-12-23 07:01:20|9667.8|9657.8|9668|9658|9668.8|9658.8|9667.4|9657.4|6
1640242890000|2021-12-23 07:01:30|9667.8|9657.8|9668|9658|9668|9658|9667.8|9657.8|2
1640242900000|2021-12-23 07:01:40|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|1
1640242910000|2021-12-23 07:01:50|9668|9658|9668|9658|9668|9658|9668|9658|1
1640242920000|2021-12-23 07:02:00|9668.3|9658.3|9668|9658|9668.3|9658.3|9668|9658|2
1640242930000|2021-12-23 07:02:10|9668.3|9658.3|9672.5|9662.5|9672.5|9662.5|9667.8|9657.8|11
1640242940000|2021-12-23 07:02:20|9672.6|9662.6|9671|9661|9673.4|9663.4|9671|9661|6
1640242950000|2021-12-23 07:02:30|9671.3|9661.3|9671.1|9661.1|9672|9662|9670.8|9660.8|7
1640242960000|2021-12-23 07:02:40|9670.8|9660.8|9669.8|9659.8|9670.8|9660.8|9669.3|9659.3|9
1640242970000|2021-12-23 07:02:50|9669.5|9659.5|9671|9661|9671|9661|9669.5|9659.5|5
1640242980000|2021-12-23 07:03:00|9670.5|9660.5|9670.6|9660.6|9670.8|9660.8|9670.4|9660.4|5
1640242990000|2021-12-23 07:03:10|9670.9|9660.9|9669.8|9659.8|9670.9|9660.9|9669.8|9659.8|8
1640243000000|2021-12-23 07:03:20|9670.4|9660.4|9668.6|9658.6|9670.4|9660.4|9667.9|9657.9|5
1640243010000|2021-12-23 07:03:30|9668.4|9658.4|9668.5|9658.5|9668.8|9658.8|9667.9|9657.9|7
1640243020000|2021-12-23 07:03:40|9668.4|9658.4|9668.4|9658.4|9668.4|9658.4|9667.9|9657.9|5
1640243030000|2021-12-23 07:03:50|9669|9659|9667.4|9657.4|9669|9659|9667.1|9657.1|5
1640243040000|2021-12-23 07:04:00|9667.8|9657.8|9668.5|9658.5|9669.4|9659.4|9667.8|9657.8|9
1640243050000|2021-12-23 07:04:10|9668.4|9658.4|9668.8|9658.8|9669|9659|9668.4|9658.4|4
1640243060000|2021-12-23 07:04:20|9669.4|9659.4|9668|9658|9669.4|9659.4|9668|9658|3
1640243070000|2021-12-23 07:04:30|9668.4|9658.4|9668|9658|9668.8|9658.8|9668|9658|5
1640243080000|2021-12-23 07:04:40|9668.4|9658.4|9669.8|9659.8|9670.6|9660.6|9668.4|9658.4|5
1640243090000|2021-12-23 07:04:50|9669.6|9659.6|9668|9658|9669.6|9659.6|9668|9658|4
1640243100000|2021-12-23 07:05:00|9668.4|9658.4|9668.6|9658.6|9669.3|9659.3|9668.4|9658.4|5
1640243110000|2021-12-23 07:05:10|9668.5|9658.5|9669.4|9659.4|9669.4|9659.4|9667.8|9657.8|4
1640243120000|2021-12-23 07:05:20|9669.8|9659.8|9670.3|9660.3|9670.9|9660.9|9669.8|9659.8|5
1640243130000|2021-12-23 07:05:30|9670.4|9660.4|9672.6|9662.6|9672.6|9662.6|9670.4|9660.4|5
1640243140000|2021-12-23 07:05:40|9672.9|9662.9|9670.1|9660.1|9672.9|9662.9|9670.1|9660.1|3
1640243150000|2021-12-23 07:05:50|9669.9|9659.9|9669.9|9659.9|9669.9|9659.9|9669.9|9659.9|1
1640243160000|2021-12-23 07:06:00|9669.6|9659.6|9670|9660|9670|9660|9668.8|9658.8|6
1640243190000|2021-12-23 07:06:30|9669.8|9659.8|9670|9660|9670|9660|9669.5|9659.5|4
1640243200000|2021-12-23 07:06:40|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|1
1640243210000|2021-12-23 07:06:50|9671.3|9661.3|9672.5|9662.5|9672.5|9662.5|9671.3|9661.3|9
1640243220000|2021-12-23 07:07:00|9672.3|9662.3|9672|9662|9672.3|9662.3|9672|9662|2
1640243230000|2021-12-23 07:07:10|9671.3|9661.3|9670.8|9660.8|9671.3|9661.3|9670.8|9660.8|3
1640243240000|2021-12-23 07:07:20|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|1
1640243250000|2021-12-23 07:07:30|9670.6|9660.6|9669.5|9659.5|9670.6|9660.6|9669.5|9659.5|3
1640243260000|2021-12-23 07:07:40|9669.3|9659.3|9669.3|9659.3|9669.5|9659.5|9669.3|9659.3|4
1640243290000|2021-12-23 07:08:10|9669|9659|9669|9659|9669.3|9659.3|9669|9659|3
1640243300000|2021-12-23 07:08:20|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|1
1640243320000|2021-12-23 07:08:40|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|1
1640243330000|2021-12-23 07:08:50|9668.3|9658.3|9668|9658|9668.5|9658.5|9668|9658|4
1640243340000|2021-12-23 07:09:00|9667.8|9657.8|9668.3|9658.3|9668.5|9658.5|9667.3|9657.3|6
1640243350000|2021-12-23 07:09:10|9667.9|9657.9|9668.3|9658.3|9668.3|9658.3|9667.9|9657.9|2
1640243360000|2021-12-23 07:09:20|9668|9658|9667.9|9657.9|9668|9658|9667.9|9657.9|2
1640243370000|2021-12-23 07:09:30|9668.3|9658.3|9668.5|9658.5|9668.5|9658.5|9668|9658|4
1640243380000|2021-12-23 07:09:40|9668.3|9658.3|9668.1|9658.1|9668.3|9658.3|9667.6|9657.6|4
1640243390000|2021-12-23 07:09:50|9668.6|9658.6|9668|9658|9669.1|9659.1|9668|9658|6
1640243400000|2021-12-23 07:10:00|9668.1|9658.1|9667.3|9657.3|9670.1|9660.1|9667.3|9657.3|5
1640243420000|2021-12-23 07:10:20|9666.5|9656.5|9666.3|9656.3|9666.5|9656.5|9666|9656|4
1640243430000|2021-12-23 07:10:30|9666.5|9656.5|9666.8|9656.8|9666.8|9656.8|9666.5|9656.5|4
1640243440000|2021-12-23 07:10:40|9666.9|9656.9|9666.8|9656.8|9666.9|9656.9|9665.3|9655.3|7
1640243450000|2021-12-23 07:10:50|9665.9|9655.9|9666.1|9656.1|9666.1|9656.1|9664.8|9654.8|8
1640243460000|2021-12-23 07:11:00|9665.8|9655.8|9665.6|9655.6|9665.8|9655.8|9665.6|9655.6|2
1640243470000|2021-12-23 07:11:10|9664.9|9654.9|9666.1|9656.1|9666.1|9656.1|9664.9|9654.9|4
1640243480000|2021-12-23 07:11:20|9666.5|9656.5|9666.8|9656.8|9666.8|9656.8|9665.8|9655.8|7
1640243490000|2021-12-23 07:11:30|9667.1|9657.1|9666.8|9656.8|9667.1|9657.1|9666.8|9656.8|2
1640243500000|2021-12-23 07:11:40|9666|9656|9667.6|9657.6|9667.6|9657.6|9666|9656|7
1640243520000|2021-12-23 07:12:00|9666.5|9656.5|9672.9|9662.9|9673.1|9663.1|9666.5|9656.5|10
1640243530000|2021-12-23 07:12:10|9672.6|9662.6|9672.1|9662.1|9672.6|9662.6|9671.5|9661.5|3
1640243540000|2021-12-23 07:12:20|9671.5|9661.5|9668.5|9658.5|9671.5|9661.5|9668.5|9658.5|2
1640243550000|2021-12-23 07:12:30|9668.1|9658.1|9667.3|9657.3|9668.8|9658.8|9664.9|9654.9|7
1640243560000|2021-12-23 07:12:40|9667.5|9657.5|9667.8|9657.8|9668.6|9658.6|9667.5|9657.5|5
1640243570000|2021-12-23 07:12:50|9667.5|9657.5|9667.9|9657.9|9667.9|9657.9|9667.5|9657.5|2
1640243590000|2021-12-23 07:13:10|9667.6|9657.6|9663.9|9653.9|9667.6|9657.6|9663.9|9653.9|10
1640243600000|2021-12-23 07:13:20|9663.3|9653.3|9664.5|9654.5|9665|9655|9663.3|9653.3|5
1640243610000|2021-12-23 07:13:30|9664.3|9654.3|9663.6|9653.6|9664.3|9654.3|9663.6|9653.6|5
1640243620000|2021-12-23 07:13:40|9664|9654|9664.1|9654.1|9664.1|9654.1|9663.8|9653.8|3
1640243630000|2021-12-23 07:13:50|9664.4|9654.4|9663.6|9653.6|9664.6|9654.6|9663.6|9653.6|6
1640243640000|2021-12-23 07:14:00|9663.4|9653.4|9662.5|9652.5|9663.4|9653.4|9662.1|9652.1|9
1640243650000|2021-12-23 07:14:10|9662.8|9652.8|9665|9655|9665|9655|9662.8|9652.8|7
1640243660000|2021-12-23 07:14:20|9665.5|9655.5|9664.6|9654.6|9665.5|9655.5|9664.6|9654.6|4
1640243670000|2021-12-23 07:14:30|9663.8|9653.8|9662.8|9652.8|9663.8|9653.8|9662.8|9652.8|2
1640243680000|2021-12-23 07:14:40|9663|9653|9664|9654|9664|9654|9663|9653|3
1640243690000|2021-12-23 07:14:50|9663.8|9653.8|9662.3|9652.3|9663.8|9653.8|9662.3|9652.3|9
1640243700000|2021-12-23 07:15:00|9662.5|9652.5|9663.3|9653.3|9663.3|9653.3|9662.5|9652.5|6
1640243710000|2021-12-23 07:15:10|9663.5|9653.5|9663.5|9653.5|9663.6|9653.6|9663.5|9653.5|3
1640243720000|2021-12-23 07:15:20|9663.1|9653.1|9661|9651|9663.4|9653.4|9661|9651|4
1640243730000|2021-12-23 07:15:30|9660.8|9650.8|9659|9649|9660.8|9650.8|9659|9649|8
1640243740000|2021-12-23 07:15:40|9658.6|9648.6|9657.5|9647.5|9658.6|9648.6|9657.5|9647.5|3
1640243750000|2021-12-23 07:15:50|9657.3|9647.3|9656.8|9646.8|9657.5|9647.5|9656.6|9646.6|11
1640243760000|2021-12-23 07:16:00|9657.1|9647.1|9657.5|9647.5|9657.5|9647.5|9657.1|9647.1|6
1640243770000|2021-12-23 07:16:10|9657.8|9647.8|9659.8|9649.8|9660|9650|9657.8|9647.8|6
1640243780000|2021-12-23 07:16:20|9659.4|9649.4|9659.5|9649.5|9659.5|9649.5|9658.8|9648.8|6
1640243800000|2021-12-23 07:16:40|9659.3|9649.3|9659.5|9649.5|9659.5|9649.5|9658.6|9648.6|4
1640243820000|2021-12-23 07:17:00|9659.8|9649.8|9662|9652|9662.1|9652.1|9659.8|9649.8|7
1640243830000|2021-12-23 07:17:10|9662.3|9652.3|9662.5|9652.5|9662.5|9652.5|9662.3|9652.3|2
1640243840000|2021-12-23 07:17:20|9662.3|9652.3|9663|9653|9663|9653|9662|9652|7
1640243850000|2021-12-23 07:17:30|9662.8|9652.8|9663|9653|9663|9653|9662.8|9652.8|2
1640243870000|2021-12-23 07:17:50|9663.4|9653.4|9665|9655|9665|9655|9663.4|9653.4|4
1640243880000|2021-12-23 07:18:00|9665.3|9655.3|9665.6|9655.6|9665.6|9655.6|9665.3|9655.3|2
1640243890000|2021-12-23 07:18:10|9665.9|9655.9|9665.5|9655.5|9665.9|9655.9|9665.5|9655.5|2
1640243900000|2021-12-23 07:18:20|9665.9|9655.9|9665.5|9655.5|9666.1|9656.1|9665.5|9655.5|4
1640243920000|2021-12-23 07:18:40|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|1
1640243930000|2021-12-23 07:18:50|9665|9655|9665|9655|9665|9655|9665|9655|1
1640243940000|2021-12-23 07:19:00|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|1
1640243950000|2021-12-23 07:19:10|9665.4|9655.4|9665.3|9655.3|9666.5|9656.5|9665.3|9655.3|5
1640243960000|2021-12-23 07:19:20|9665|9655|9667.3|9657.3|9667.3|9657.3|9665|9655|4
1640243970000|2021-12-23 07:19:30|9667.5|9657.5|9667.5|9657.5|9667.8|9657.8|9667.5|9657.5|3
1640243980000|2021-12-23 07:19:40|9667.8|9657.8|9668.4|9658.4|9668.4|9658.4|9667.8|9657.8|3
1640243990000|2021-12-23 07:19:50|9668|9658|9667.8|9657.8|9668|9658|9667.5|9657.5|3
1640244010000|2021-12-23 07:20:10|9668|9658|9667.8|9657.8|9668.4|9658.4|9667.8|9657.8|4
1640244020000|2021-12-23 07:20:20|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|1
1640244040000|2021-12-23 07:20:40|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|1
1640244050000|2021-12-23 07:20:50|9667|9657|9665.5|9655.5|9667|9657|9665.5|9655.5|6
1640244060000|2021-12-23 07:21:00|9664.8|9654.8|9665.5|9655.5|9665.5|9655.5|9664.8|9654.8|4
1640244070000|2021-12-23 07:21:10|9665.8|9655.8|9667.4|9657.4|9667.4|9657.4|9665.8|9655.8|2
1640244080000|2021-12-23 07:21:20|9666.8|9656.8|9665.1|9655.1|9666.8|9656.8|9665.1|9655.1|3
1640244090000|2021-12-23 07:21:30|9666.1|9656.1|9665.3|9655.3|9666.1|9656.1|9665.3|9655.3|3
1640244100000|2021-12-23 07:21:40|9665.6|9655.6|9665.3|9655.3|9665.6|9655.6|9665|9655|11
1640244110000|2021-12-23 07:21:50|9665|9655|9665|9655|9665|9655|9665|9655|1
1640244120000|2021-12-23 07:22:00|9664.3|9654.3|9664.5|9654.5|9664.5|9654.5|9664.3|9654.3|2
1640244130000|2021-12-23 07:22:10|9664.4|9654.4|9663.5|9653.5|9664.4|9654.4|9663.5|9653.5|3
1640244140000|2021-12-23 07:22:20|9663.8|9653.8|9664.5|9654.5|9665|9655|9663.8|9653.8|5
1640244170000|2021-12-23 07:22:50|9664.4|9654.4|9663.9|9653.9|9664.4|9654.4|9663.9|9653.9|3
1640244180000|2021-12-23 07:23:00|9664.3|9654.3|9664.4|9654.4|9664.5|9654.5|9664.3|9654.3|4
1640244190000|2021-12-23 07:23:10|9664|9654|9663.9|9653.9|9664|9654|9663.8|9653.8|3
1640244200000|2021-12-23 07:23:20|9663.1|9653.1|9661.4|9651.4|9663.1|9653.1|9661.4|9651.4|3
1640244230000|2021-12-23 07:23:50|9661.1|9651.1|9660.4|9650.4|9661.1|9651.1|9660.4|9650.4|2
1640244240000|2021-12-23 07:24:00|9660.1|9650.1|9659.6|9649.6|9660.1|9650.1|9659.6|9649.6|3
1640244250000|2021-12-23 07:24:10|9659.1|9649.1|9656.3|9646.3|9659.1|9649.1|9656.3|9646.3|5
1640244260000|2021-12-23 07:24:20|9656.5|9646.5|9657|9647|9657.4|9647.4|9656.5|9646.5|7
1640244270000|2021-12-23 07:24:30|9657.3|9647.3|9657.8|9647.8|9657.8|9647.8|9657.3|9647.3|3
1640244280000|2021-12-23 07:24:40|9657.9|9647.9|9660|9650|9660|9650|9657.8|9647.8|7
1640244290000|2021-12-23 07:24:50|9659.8|9649.8|9660|9650|9660|9650|9659.8|9649.8|2
1640244300000|2021-12-23 07:25:00|9659.8|9649.8|9659.6|9649.6|9660|9650|9659.5|9649.5|5
1640244340000|2021-12-23 07:25:40|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|1
1640244380000|2021-12-23 07:26:20|9659.4|9649.4|9659.8|9649.8|9659.8|9649.8|9659.4|9649.4|4
1640244390000|2021-12-23 07:26:30|9660|9650|9661.5|9651.5|9661.5|9651.5|9659.8|9649.8|7
1640244400000|2021-12-23 07:26:40|9661.9|9651.9|9662.8|9652.8|9662.8|9652.8|9661.8|9651.8|9
1640244410000|2021-12-23 07:26:50|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|1
1640244420000|2021-12-23 07:27:00|9662.8|9652.8|9662|9652|9662.8|9652.8|9662|9652|2
1640244430000|2021-12-23 07:27:10|9662.1|9652.1|9661.9|9651.9|9662.1|9652.1|9661.9|9651.9|2
1640244440000|2021-12-23 07:27:20|9662.1|9652.1|9662.1|9652.1|9662.1|9652.1|9662.1|9652.1|1
1640244460000|2021-12-23 07:27:40|9661.9|9651.9|9660.8|9650.8|9661.9|9651.9|9660.5|9650.5|3
1640244470000|2021-12-23 07:27:50|9660.5|9650.5|9660|9650|9660.5|9650.5|9660|9650|5
1640244480000|2021-12-23 07:28:00|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|1
1640244490000|2021-12-23 07:28:10|9659.9|9649.9|9660|9650|9660.3|9650.3|9659.9|9649.9|3
1640244500000|2021-12-23 07:28:20|9659.9|9649.9|9659.6|9649.6|9660.1|9650.1|9659.6|9649.6|6
1640244510000|2021-12-23 07:28:30|9659.5|9649.5|9656|9646|9659.5|9649.5|9656|9646|5
1640244520000|2021-12-23 07:28:40|9656.3|9646.3|9655.9|9645.9|9656.5|9646.5|9655.9|9645.9|4
1640244530000|2021-12-23 07:28:50|9655.5|9645.5|9655.3|9645.3|9655.6|9645.6|9655|9645|4
1640244540000|2021-12-23 07:29:00|9655.6|9645.6|9656.3|9646.3|9656.3|9646.3|9655.6|9645.6|3
1640244550000|2021-12-23 07:29:10|9656|9646|9656.3|9646.3|9656.6|9646.6|9656|9646|4
1640244560000|2021-12-23 07:29:20|9656.1|9646.1|9656.3|9646.3|9656.5|9646.5|9656.1|9646.1|5
1640244580000|2021-12-23 07:29:40|9657.4|9647.4|9656.5|9646.5|9657.4|9647.4|9656.5|9646.5|3
1640244600000|2021-12-23 07:30:00|9656.9|9646.9|9658.3|9648.3|9659.1|9649.1|9656.8|9646.8|14
1640244610000|2021-12-23 07:30:10|9658|9648|9657|9647|9658|9648|9656.8|9646.8|5
1640244620000|2021-12-23 07:30:20|9657.3|9647.3|9657|9647|9657.3|9647.3|9657|9647|2
1640244630000|2021-12-23 07:30:30|9656.8|9646.8|9657.1|9647.1|9657.1|9647.1|9656.8|9646.8|3
1640244640000|2021-12-23 07:30:40|9656.8|9646.8|9657.5|9647.5|9657.5|9647.5|9656.8|9646.8|4
1640244650000|2021-12-23 07:30:50|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|1
1640244660000|2021-12-23 07:31:00|9658.3|9648.3|9660.9|9650.9|9661.1|9651.1|9658.3|9648.3|5
1640244670000|2021-12-23 07:31:10|9661.3|9651.3|9660.9|9650.9|9661.6|9651.6|9660.9|9650.9|3
1640244680000|2021-12-23 07:31:20|9661.3|9651.3|9661.8|9651.8|9662.8|9652.8|9661.3|9651.3|7
1640244690000|2021-12-23 07:31:30|9661.5|9651.5|9661.3|9651.3|9661.5|9651.5|9661.3|9651.3|2
1640244710000|2021-12-23 07:31:50|9661.5|9651.5|9662.8|9652.8|9662.8|9652.8|9661.5|9651.5|3
1640244720000|2021-12-23 07:32:00|9663.3|9653.3|9661.5|9651.5|9663.3|9653.3|9661.5|9651.5|4
1640244730000|2021-12-23 07:32:10|9661.8|9651.8|9663.9|9653.9|9663.9|9653.9|9661.8|9651.8|5
1640244740000|2021-12-23 07:32:20|9663.5|9653.5|9663.1|9653.1|9663.5|9653.5|9662.9|9652.9|8
1640244750000|2021-12-23 07:32:30|9663.4|9653.4|9664.1|9654.1|9664.1|9654.1|9663.4|9653.4|6
1640244760000|2021-12-23 07:32:40|9664.9|9654.9|9664.5|9654.5|9664.9|9654.9|9664.5|9654.5|2
1640244770000|2021-12-23 07:32:50|9664.3|9654.3|9664.3|9654.3|9664.3|9654.3|9664|9654|3
1640244780000|2021-12-23 07:33:00|9664.6|9654.6|9665.5|9655.5|9665.5|9655.5|9664.5|9654.5|5
1640244790000|2021-12-23 07:33:10|9665.3|9655.3|9666|9656|9666|9656|9664.5|9654.5|7
1640244800000|2021-12-23 07:33:20|9665.8|9655.8|9663.6|9653.6|9665.8|9655.8|9663.6|9653.6|10
1640244820000|2021-12-23 07:33:40|9663.4|9653.4|9663|9653|9663.4|9653.4|9663|9653|2
1640244830000|2021-12-23 07:33:50|9662.8|9652.8|9662.3|9652.3|9662.8|9652.8|9662.3|9652.3|2
1640244840000|2021-12-23 07:34:00|9662.5|9652.5|9663.3|9653.3|9663.3|9653.3|9662.5|9652.5|3
1640244850000|2021-12-23 07:34:10|9663|9653|9663.1|9653.1|9663.1|9653.1|9663|9653|2
1640244860000|2021-12-23 07:34:20|9663|9653|9662.8|9652.8|9663|9653|9662.8|9652.8|2
1640244870000|2021-12-23 07:34:30|9662.5|9652.5|9662.8|9652.8|9662.8|9652.8|9662.5|9652.5|2
1640244890000|2021-12-23 07:34:50|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|1
1640244900000|2021-12-23 07:35:00|9662.1|9652.1|9662.3|9652.3|9662.5|9652.5|9662.1|9652.1|3
1640244910000|2021-12-23 07:35:10|9661.9|9651.9|9661.6|9651.6|9661.9|9651.9|9661.6|9651.6|2
1640244920000|2021-12-23 07:35:20|9661.9|9651.9|9662.3|9652.3|9662.3|9652.3|9661.9|9651.9|2
1640244930000|2021-12-23 07:35:30|9661.9|9651.9|9661.6|9651.6|9661.9|9651.9|9661.6|9651.6|2
1640244940000|2021-12-23 07:35:40|9661.9|9651.9|9662.1|9652.1|9662.1|9652.1|9661.9|9651.9|4
1640244950000|2021-12-23 07:35:50|9661.9|9651.9|9662.3|9652.3|9662.3|9652.3|9661.9|9651.9|2
1640244960000|2021-12-23 07:36:00|9662.4|9652.4|9660.6|9650.6|9663.9|9653.9|9660.3|9650.3|21
1640244970000|2021-12-23 07:36:10|9660.8|9650.8|9659.9|9649.9|9661.4|9651.4|9659.4|9649.4|10
1640244980000|2021-12-23 07:36:20|9659.6|9649.6|9661.1|9651.1|9661.1|9651.1|9659.3|9649.3|15
1640244990000|2021-12-23 07:36:30|9661.4|9651.4|9662.8|9652.8|9663.1|9653.1|9661.4|9651.4|13
1640245000000|2021-12-23 07:36:40|9663.1|9653.1|9662.9|9652.9|9663.1|9653.1|9662.9|9652.9|2
1640245010000|2021-12-23 07:36:50|9662.8|9652.8|9662.4|9652.4|9662.8|9652.8|9662.1|9652.1|5
1640245020000|2021-12-23 07:37:00|9662.1|9652.1|9659.8|9649.8|9662.1|9652.1|9659.8|9649.8|3
1640245030000|2021-12-23 07:37:10|9660.1|9650.1|9660.4|9650.4|9661.1|9651.1|9660.1|9650.1|7
1640245040000|2021-12-23 07:37:20|9660.6|9650.6|9661.6|9651.6|9661.6|9651.6|9660.6|9650.6|4
1640245050000|2021-12-23 07:37:30|9661.3|9651.3|9661.3|9651.3|9661.5|9651.5|9661|9651|6
1640245060000|2021-12-23 07:37:40|9661.8|9651.8|9661.8|9651.8|9662.1|9652.1|9661.8|9651.8|5
1640245070000|2021-12-23 07:37:50|9662|9652|9662|9652|9662|9652|9662|9652|1
1640245080000|2021-12-23 07:38:00|9661.9|9651.9|9662.4|9652.4|9663|9653|9661.9|9651.9|6
1640245100000|2021-12-23 07:38:20|9662.1|9652.1|9662.5|9652.5|9662.5|9652.5|9662.1|9652.1|2
1640245120000|2021-12-23 07:38:40|9662.6|9652.6|9663.3|9653.3|9663.5|9653.5|9662.6|9652.6|3
1640245130000|2021-12-23 07:38:50|9663|9653|9663.3|9653.3|9663.5|9653.5|9663|9653|4
1640245140000|2021-12-23 07:39:00|9663|9653|9663.1|9653.1|9663.1|9653.1|9663|9653|2
1640245180000|2021-12-23 07:39:40|9663|9653|9663|9653|9663.3|9653.3|9662.6|9652.6|6
1640245190000|2021-12-23 07:39:50|9662.9|9652.9|9658.8|9648.8|9663.9|9653.9|9658.8|9648.8|12
1640245200000|2021-12-23 07:40:00|9658.5|9648.5|9659.3|9649.3|9660.6|9650.6|9658.5|9648.5|7
1640245210000|2021-12-23 07:40:10|9659|9649|9658|9648|9659|9649|9658|9648|2
1640245230000|2021-12-23 07:40:30|9658.3|9648.3|9658.5|9648.5|9658.5|9648.5|9658.3|9648.3|2
1640245240000|2021-12-23 07:40:40|9658.8|9648.8|9658.8|9648.8|9659.5|9649.5|9658.8|9648.8|4
1640245270000|2021-12-23 07:41:10|9658.5|9648.5|9657|9647|9658.5|9648.5|9657|9647|2
1640245280000|2021-12-23 07:41:20|9657.4|9647.4|9658.8|9648.8|9658.8|9648.8|9657.4|9647.4|6
1640245300000|2021-12-23 07:41:40|9658.3|9648.3|9657.6|9647.6|9658.3|9648.3|9657.6|9647.6|2
1640245330000|2021-12-23 07:42:10|9657.8|9647.8|9658.5|9648.5|9658.8|9648.8|9657.8|9647.8|3
1640245360000|2021-12-23 07:42:40|9658.8|9648.8|9662.9|9652.9|9662.9|9652.9|9658.8|9648.8|2
1640245370000|2021-12-23 07:42:50|9662.8|9652.8|9662.5|9652.5|9662.8|9652.8|9662.5|9652.5|2
1640245380000|2021-12-23 07:43:00|9662.1|9652.1|9661.9|9651.9|9662.1|9652.1|9661.9|9651.9|2
1640245390000|2021-12-23 07:43:10|9661.6|9651.6|9660.6|9650.6|9661.6|9651.6|9660.6|9650.6|3
1640245410000|2021-12-23 07:43:30|9661|9651|9661|9651|9661|9651|9661|9651|1
1640245430000|2021-12-23 07:43:50|9660.6|9650.6|9660.4|9650.4|9660.6|9650.6|9660.4|9650.4|2
1640245440000|2021-12-23 07:44:00|9660.8|9650.8|9663|9653|9663|9653|9660.8|9650.8|2
1640245450000|2021-12-23 07:44:10|9662.8|9652.8|9662|9652|9662.8|9652.8|9661.3|9651.3|5
1640245460000|2021-12-23 07:44:20|9662.3|9652.3|9657.8|9647.8|9662.3|9652.3|9657.8|9647.8|5
1640245470000|2021-12-23 07:44:30|9657.5|9647.5|9657.9|9647.9|9658.1|9648.1|9657.5|9647.5|3
1640245480000|2021-12-23 07:44:40|9657.6|9647.6|9656.4|9646.4|9657.6|9647.6|9656.4|9646.4|5
1640245490000|2021-12-23 07:44:50|9655.9|9645.9|9655.9|9645.9|9655.9|9645.9|9655.9|9645.9|1
1640245500000|2021-12-23 07:45:00|9656.3|9646.3|9658|9648|9658|9648|9656.3|9646.3|5
1640245510000|2021-12-23 07:45:10|9657.5|9647.5|9658.1|9648.1|9658.1|9648.1|9657.3|9647.3|4
1640245520000|2021-12-23 07:45:20|9658.3|9648.3|9657.4|9647.4|9658.5|9648.5|9657.4|9647.4|5
1640245530000|2021-12-23 07:45:30|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|1
1640245540000|2021-12-23 07:45:40|9657.4|9647.4|9656.6|9646.6|9657.4|9647.4|9656.6|9646.6|6
1640245550000|2021-12-23 07:45:50|9656.4|9646.4|9656.4|9646.4|9656.4|9646.4|9656.4|9646.4|1
1640245590000|2021-12-23 07:46:30|9656.6|9646.6|9657.1|9647.1|9657.1|9647.1|9656.6|9646.6|2
1640245600000|2021-12-23 07:46:40|9657.4|9647.4|9657.6|9647.6|9657.6|9647.6|9657.4|9647.4|2
1640245610000|2021-12-23 07:46:50|9657.8|9647.8|9657.9|9647.9|9658|9648|9657.8|9647.8|3
1640245620000|2021-12-23 07:47:00|9658|9648|9659.3|9649.3|9659.3|9649.3|9657.9|9647.9|5
1640245630000|2021-12-23 07:47:10|9659.5|9649.5|9659.3|9649.3|9659.5|9649.5|9659.3|9649.3|2
1640245670000|2021-12-23 07:47:50|9659.5|9649.5|9660.8|9650.8|9661.3|9651.3|9659.5|9649.5|4
1640245690000|2021-12-23 07:48:10|9660.5|9650.5|9663.8|9653.8|9664|9654|9660.5|9650.5|5
1640245710000|2021-12-23 07:48:30|9663.3|9653.3|9661.8|9651.8|9663.3|9653.3|9660.8|9650.8|6
1640245730000|2021-12-23 07:48:50|9661.3|9651.3|9661|9651|9661.3|9651.3|9661|9651|2
1640245740000|2021-12-23 07:49:00|9660.4|9650.4|9661|9651|9661.3|9651.3|9660.4|9650.4|4
1640245750000|2021-12-23 07:49:10|9660.8|9650.8|9661|9651|9661.3|9651.3|9660.8|9650.8|4
1640245760000|2021-12-23 07:49:20|9660.8|9650.8|9660.5|9650.5|9660.8|9650.8|9660.5|9650.5|2
1640245770000|2021-12-23 07:49:30|9660.8|9650.8|9661|9651|9661|9651|9660.8|9650.8|2
1640245800000|2021-12-23 07:50:00|9660.6|9650.6|9660.5|9650.5|9660.6|9650.6|9658.9|9648.9|7
1640245810000|2021-12-23 07:50:10|9660.3|9650.3|9660|9650|9660.3|9650.3|9660|9650|2
1640245830000|2021-12-23 07:50:30|9659.6|9649.6|9660|9650|9660|9650|9659.6|9649.6|2
1640245840000|2021-12-23 07:50:40|9659.6|9649.6|9659|9649|9659.6|9649.6|9659|9649|2
1640245850000|2021-12-23 07:50:50|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|1
1640245860000|2021-12-23 07:51:00|9658.8|9648.8|9658.8|9648.8|9659.1|9649.1|9658|9648|8
1640245870000|2021-12-23 07:51:10|9658.6|9648.6|9658.4|9648.4|9658.6|9648.6|9658.4|9648.4|2
1640245880000|2021-12-23 07:51:20|9657.8|9647.8|9657.4|9647.4|9657.9|9647.9|9657.4|9647.4|4
1640245890000|2021-12-23 07:51:30|9657.6|9647.6|9658.6|9648.6|9658.6|9648.6|9657.6|9647.6|5
1640245900000|2021-12-23 07:51:40|9658.8|9648.8|9659.9|9649.9|9660.1|9650.1|9658.8|9648.8|5
1640245910000|2021-12-23 07:51:50|9660.1|9650.1|9659.8|9649.8|9660.1|9650.1|9659|9649|6
1640245920000|2021-12-23 07:52:00|9660.1|9650.1|9660.4|9650.4|9660.6|9650.6|9660.1|9650.1|3
1640245930000|2021-12-23 07:52:10|9660.3|9650.3|9660|9650|9660.3|9650.3|9660|9650|2
1640245950000|2021-12-23 07:52:30|9659.8|9649.8|9659|9649|9659.8|9649.8|9659|9649|2
1640245990000|2021-12-23 07:53:10|9659.5|9649.5|9659.9|9649.9|9660|9650|9659.5|9649.5|3
1640246010000|2021-12-23 07:53:30|9660|9650|9659.8|9649.8|9660|9650|9658.8|9648.8|5
1640246030000|2021-12-23 07:53:50|9659.5|9649.5|9659.3|9649.3|9659.5|9649.5|9659.3|9649.3|2
1640246040000|2021-12-23 07:54:00|9657.9|9647.9|9658.1|9648.1|9658.1|9648.1|9657.9|9647.9|2
1640246050000|2021-12-23 07:54:10|9658.4|9648.4|9658.6|9648.6|9659|9649|9658.4|9648.4|4
1640246060000|2021-12-23 07:54:20|9658.8|9648.8|9659.3|9649.3|9659.8|9649.8|9658.8|9648.8|5
1640246070000|2021-12-23 07:54:30|9659.5|9649.5|9659.8|9649.8|9659.8|9649.8|9659.5|9649.5|2
1640246080000|2021-12-23 07:54:40|9659.6|9649.6|9659.5|9649.5|9659.6|9649.6|9659.3|9649.3|4
1640246090000|2021-12-23 07:54:50|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|1
1640246100000|2021-12-23 07:55:00|9659.5|9649.5|9659.1|9649.1|9659.5|9649.5|9659.1|9649.1|2
1640246110000|2021-12-23 07:55:10|9659|9649|9660.3|9650.3|9660.3|9650.3|9659|9649|5
1640246130000|2021-12-23 07:55:30|9660|9650|9658.5|9648.5|9660|9650|9658.5|9648.5|3
1640246140000|2021-12-23 07:55:40|9658|9648|9658|9648|9658|9648|9658|9648|1
1640246150000|2021-12-23 07:55:50|9658.3|9648.3|9658|9648|9658.3|9648.3|9658|9648|2
1640246170000|2021-12-23 07:56:10|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|1
1640246180000|2021-12-23 07:56:20|9658|9648|9658|9648|9658|9648|9658|9648|1
1640246190000|2021-12-23 07:56:30|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|1
1640246200000|2021-12-23 07:56:40|9658.5|9648.5|9658.8|9648.8|9659.3|9649.3|9658.5|9648.5|3
1640246210000|2021-12-23 07:56:50|9658.5|9648.5|9658.8|9648.8|9658.8|9648.8|9658.5|9648.5|2
1640246220000|2021-12-23 07:57:00|9658.5|9648.5|9657.5|9647.5|9658.5|9648.5|9657.5|9647.5|4
1640246230000|2021-12-23 07:57:10|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|9657|9647|3
1640246240000|2021-12-23 07:57:20|9657.5|9647.5|9657.3|9647.3|9657.8|9647.8|9657.3|9647.3|4
1640246250000|2021-12-23 07:57:30|9657|9647|9656|9646|9657|9647|9656|9646|2
1640246280000|2021-12-23 07:58:00|9656.3|9646.3|9656.8|9646.8|9656.8|9646.8|9656.3|9646.3|2
1640246290000|2021-12-23 07:58:10|9657|9647|9658.3|9648.3|9658.3|9648.3|9657|9647|4
1640246300000|2021-12-23 07:58:20|9657.8|9647.8|9657.5|9647.5|9657.8|9647.8|9657.5|9647.5|2
1640246310000|2021-12-23 07:58:30|9657.3|9647.3|9656.8|9646.8|9657.3|9647.3|9656.8|9646.8|2
1640246320000|2021-12-23 07:58:40|9657.3|9647.3|9657|9647|9657.3|9647.3|9657|9647|2
1640246330000|2021-12-23 07:58:50|9657.3|9647.3|9657.8|9647.8|9657.8|9647.8|9657.3|9647.3|2
1640246340000|2021-12-23 07:59:00|9658|9648|9657.5|9647.5|9658|9648|9657.5|9647.5|3
1640246350000|2021-12-23 07:59:10|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|1
1640246360000|2021-12-23 07:59:20|9657|9647|9657|9647|9657|9647|9657|9647|1
1640246370000|2021-12-23 07:59:30|9657.3|9647.3|9657|9647|9657.3|9647.3|9657|9647|2
1640246380000|2021-12-23 07:59:40|9656.8|9646.8|9656|9646|9656.8|9646.8|9656|9646|4
1640246390000|2021-12-23 07:59:50|9656.3|9646.3|9658.3|9648.3|9658.3|9648.3|9656|9646|8
1640246400000|2021-12-23 08:00:00|9659.3|9649.3|9654.8|9644.8|9659.3|9649.3|9654.3|9644.3|12
1640246410000|2021-12-23 08:00:10|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|1
1640246420000|2021-12-23 08:00:20|9654.8|9644.8|9655|9645|9655|9645|9654.8|9644.8|2
1640246430000|2021-12-23 08:00:30|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|1
1640246440000|2021-12-23 08:00:40|9654.5|9644.5|9653.8|9643.8|9654.5|9644.5|9653.8|9643.8|3
1640246450000|2021-12-23 08:00:50|9654|9644|9659.8|9649.8|9659.8|9649.8|9654|9644|6
1640246460000|2021-12-23 08:01:00|9660.3|9650.3|9663.3|9653.3|9663.8|9653.8|9660.3|9650.3|11
1640246470000|2021-12-23 08:01:10|9663.5|9653.5|9663.5|9653.5|9663.5|9653.5|9663.3|9653.3|3
1640246480000|2021-12-23 08:01:20|9663.3|9653.3|9663.5|9653.5|9664|9654|9663.3|9653.3|6
1640246500000|2021-12-23 08:01:40|9664|9654|9664.3|9654.3|9664.3|9654.3|9664|9654|2
1640246510000|2021-12-23 08:01:50|9664.5|9654.5|9667|9657|9667|9657|9664.5|9654.5|6
1640246520000|2021-12-23 08:02:00|9666.8|9656.8|9667.3|9657.3|9667.3|9657.3|9665.3|9655.3|8
1640246530000|2021-12-23 08:02:10|9667.5|9657.5|9668.8|9658.8|9668.8|9658.8|9667.5|9657.5|2
1640246540000|2021-12-23 08:02:20|9669|9659|9669|9659|9669|9659|9669|9659|1
1640246550000|2021-12-23 08:02:30|9668.8|9658.8|9667.3|9657.3|9668.8|9658.8|9667|9657|4
1640246560000|2021-12-23 08:02:40|9667.5|9657.5|9668.3|9658.3|9668.8|9658.8|9667.5|9657.5|5
1640246580000|2021-12-23 08:03:00|9668|9658|9668.5|9658.5|9668.5|9658.5|9666.8|9656.8|6
1640246600000|2021-12-23 08:03:20|9668.8|9658.8|9669|9659|9669|9659|9668.8|9658.8|2
1640246610000|2021-12-23 08:03:30|9669.5|9659.5|9671.5|9661.5|9671.5|9661.5|9669.5|9659.5|3
1640246630000|2021-12-23 08:03:50|9671.8|9661.8|9671.8|9661.8|9672.5|9662.5|9671.8|9661.8|6
1640246650000|2021-12-23 08:04:10|9672|9662|9672|9662|9672|9662|9672|9662|1
1640246670000|2021-12-23 08:04:30|9671.8|9661.8|9671.8|9661.8|9671.8|9661.8|9671.8|9661.8|1
1640246690000|2021-12-23 08:04:50|9671.5|9661.5|9671.8|9661.8|9671.8|9661.8|9671.3|9661.3|3
1640246700000|2021-12-23 08:05:00|9671.5|9661.5|9671.8|9661.8|9671.8|9661.8|9671.5|9661.5|2
1640246740000|2021-12-23 08:05:40|9672|9662|9670.8|9660.8|9672.5|9662.5|9670.5|9660.5|7
1640246750000|2021-12-23 08:05:50|9671|9661|9670.8|9660.8|9671|9661|9670.5|9660.5|6
1640246760000|2021-12-23 08:06:00|9670.5|9660.5|9670.8|9660.8|9670.8|9660.8|9670.5|9660.5|6
1640246770000|2021-12-23 08:06:10|9670.3|9660.3|9670|9660|9670.3|9660.3|9670|9660|2
1640246780000|2021-12-23 08:06:20|9670.5|9660.5|9670|9660|9671.8|9661.8|9670|9660|6
1640246790000|2021-12-23 08:06:30|9669.3|9659.3|9668.3|9658.3|9669.3|9659.3|9668|9658|6
1640246800000|2021-12-23 08:06:40|9668.5|9658.5|9668.3|9658.3|9668.5|9658.5|9668.3|9658.3|2
1640246810000|2021-12-23 08:06:50|9668.5|9658.5|9668.3|9658.3|9668.5|9658.5|9668.3|9658.3|2
1640246820000|2021-12-23 08:07:00|9668|9658|9668.5|9658.5|9668.5|9658.5|9668|9658|5
1640246830000|2021-12-23 08:07:10|9668.8|9658.8|9669|9659|9669|9659|9668.8|9658.8|2
1640246850000|2021-12-23 08:07:30|9669.3|9659.3|9670.3|9660.3|9670.3|9660.3|9669.3|9659.3|2
1640246860000|2021-12-23 08:07:40|9670.5|9660.5|9671.5|9661.5|9671.8|9661.8|9670.3|9660.3|8
1640246870000|2021-12-23 08:07:50|9671.3|9661.3|9671.3|9661.3|9671.8|9661.8|9671|9661|9
1640246880000|2021-12-23 08:08:00|9670.8|9660.8|9671.5|9661.5|9671.5|9661.5|9670.8|9660.8|5
1640246900000|2021-12-23 08:08:20|9671.3|9661.3|9671.5|9661.5|9671.8|9661.8|9671|9661|8
1640246910000|2021-12-23 08:08:30|9671.3|9661.3|9671|9661|9671.3|9661.3|9670.8|9660.8|3
1640246920000|2021-12-23 08:08:40|9670.8|9660.8|9671|9661|9671|9661|9670.8|9660.8|2
1640246930000|2021-12-23 08:08:50|9670.8|9660.8|9669.8|9659.8|9670.8|9660.8|9669.3|9659.3|7
1640246940000|2021-12-23 08:09:00|9670|9660|9669.5|9659.5|9670|9660|9669.5|9659.5|5
1640246950000|2021-12-23 08:09:10|9669.8|9659.8|9669.5|9659.5|9669.8|9659.8|9669|9659|3
1640246960000|2021-12-23 08:09:20|9670|9660|9669.5|9659.5|9670|9660|9669.5|9659.5|5
1640246970000|2021-12-23 08:09:30|9669.3|9659.3|9669.5|9659.5|9669.5|9659.5|9669.3|9659.3|2
1640246980000|2021-12-23 08:09:40|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|1
1640246990000|2021-12-23 08:09:50|9669.5|9659.5|9668.5|9658.5|9669.8|9659.8|9668.5|9658.5|6
1640247000000|2021-12-23 08:10:00|9668.3|9658.3|9668.3|9658.3|9668.5|9658.5|9668.3|9658.3|3
1640247020000|2021-12-23 08:10:20|9668|9658|9668.3|9658.3|9668.5|9658.5|9668|9658|4
1640247030000|2021-12-23 08:10:30|9668.5|9658.5|9668|9658|9668.5|9658.5|9668|9658|7
1640247040000|2021-12-23 08:10:40|9668.3|9658.3|9668|9658|9668.3|9658.3|9668|9658|2
1640247050000|2021-12-23 08:10:50|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|1
1640247060000|2021-12-23 08:11:00|9667.5|9657.5|9667.8|9657.8|9668|9658|9667.5|9657.5|3
1640247110000|2021-12-23 08:11:50|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|1
1640247130000|2021-12-23 08:12:10|9667.5|9657.5|9663.8|9653.8|9667.5|9657.5|9663.8|9653.8|4
1640247140000|2021-12-23 08:12:20|9662.3|9652.3|9661.3|9651.3|9662.3|9652.3|9661.3|9651.3|3
1640247150000|2021-12-23 08:12:30|9661|9651|9661.5|9651.5|9661.5|9651.5|9660.8|9650.8|5
1640247160000|2021-12-23 08:12:40|9663.5|9653.5|9664.5|9654.5|9664.8|9654.8|9663.3|9653.3|6
1640247170000|2021-12-23 08:12:50|9664.3|9654.3|9664|9654|9664.3|9654.3|9664|9654|2
1640247190000|2021-12-23 08:13:10|9664.3|9654.3|9662.5|9652.5|9664.3|9654.3|9662.5|9652.5|5
1640247200000|2021-12-23 08:13:20|9661.8|9651.8|9662.3|9652.3|9662.3|9652.3|9661.8|9651.8|2
1640247220000|2021-12-23 08:13:40|9663|9653|9663|9653|9663|9653|9663|9653|1
1640247240000|2021-12-23 08:14:00|9662.8|9652.8|9662.3|9652.3|9662.8|9652.8|9661.3|9651.3|7
1640247250000|2021-12-23 08:14:10|9661.8|9651.8|9662.3|9652.3|9662.3|9652.3|9661.8|9651.8|2
1640247260000|2021-12-23 08:14:20|9662|9652|9661|9651|9662|9652|9661|9651|3
1640247280000|2021-12-23 08:14:40|9660.5|9650.5|9660.3|9650.3|9660.5|9650.5|9659|9649|6
1640247290000|2021-12-23 08:14:50|9659.8|9649.8|9660.8|9650.8|9660.8|9650.8|9659.8|9649.8|3
1640247300000|2021-12-23 08:15:00|9661|9651|9661|9651|9661|9651|9661|9651|1
1640247320000|2021-12-23 08:15:20|9660.8|9650.8|9661|9651|9661|9651|9660.8|9650.8|2
1640247330000|2021-12-23 08:15:30|9660.8|9650.8|9660|9650|9660.8|9650.8|9659.8|9649.8|4
1640247340000|2021-12-23 08:15:40|9660.8|9650.8|9661.3|9651.3|9661.5|9651.5|9660.8|9650.8|4
1640247350000|2021-12-23 08:15:50|9661.5|9651.5|9661.3|9651.3|9661.5|9651.5|9661.3|9651.3|2
1640247360000|2021-12-23 08:16:00|9661.5|9651.5|9662.8|9652.8|9663|9653|9661.5|9651.5|6
1640247370000|2021-12-23 08:16:10|9663|9653|9663.5|9653.5|9663.5|9653.5|9663|9653|3
1640247380000|2021-12-23 08:16:20|9663.3|9653.3|9663.3|9653.3|9663.5|9653.5|9663|9653|5
1640247390000|2021-12-23 08:16:30|9663|9653|9661.8|9651.8|9663|9653|9661.3|9651.3|8
1640247400000|2021-12-23 08:16:40|9662|9652|9660.3|9650.3|9662|9652|9660.3|9650.3|4
1640247410000|2021-12-23 08:16:50|9660.5|9650.5|9660|9650|9660.5|9650.5|9660|9650|5
1640247420000|2021-12-23 08:17:00|9659.3|9649.3|9660.3|9650.3|9660.3|9650.3|9659.3|9649.3|3
1640247430000|2021-12-23 08:17:10|9660|9650|9659.5|9649.5|9660|9650|9659.5|9649.5|3
1640247440000|2021-12-23 08:17:20|9659.3|9649.3|9657.6|9647.6|9659.3|9649.3|9657.6|9647.6|4
1640247450000|2021-12-23 08:17:30|9657.9|9647.9|9657.9|9647.9|9657.9|9647.9|9657.9|9647.9|1
1640247460000|2021-12-23 08:17:40|9657.8|9647.8|9654.5|9644.5|9657.8|9647.8|9654.5|9644.5|12
1640247470000|2021-12-23 08:17:50|9654.8|9644.8|9656|9646|9656|9646|9654.8|9644.8|2
1640247480000|2021-12-23 08:18:00|9655.8|9645.8|9655.5|9645.5|9655.8|9645.8|9655.5|9645.5|2
1640247490000|2021-12-23 08:18:10|9654.8|9644.8|9653.3|9643.3|9655|9645|9653.3|9643.3|8
1640247500000|2021-12-23 08:18:20|9652.5|9642.5|9652.3|9642.3|9653|9643|9652.3|9642.3|5
1640247510000|2021-12-23 08:18:30|9652|9642|9652|9642|9652|9642|9652|9642|1
1640247520000|2021-12-23 08:18:40|9650.8|9640.8|9651.3|9641.3|9652.3|9642.3|9650.8|9640.8|5
1640247530000|2021-12-23 08:18:50|9651|9641|9649.5|9639.5|9651|9641|9649.5|9639.5|5
1640247540000|2021-12-23 08:19:00|9649.3|9639.3|9649.8|9639.8|9650.3|9640.3|9648.8|9638.8|7
1640247550000|2021-12-23 08:19:10|9649.3|9639.3|9648|9638|9649.3|9639.3|9648|9638|3
1640247560000|2021-12-23 08:19:20|9649|9639|9649.8|9639.8|9649.8|9639.8|9649|9639|2
1640247570000|2021-12-23 08:19:30|9650.8|9640.8|9651|9641|9651|9641|9650.8|9640.8|2
1640247580000|2021-12-23 08:19:40|9650.8|9640.8|9650.5|9640.5|9650.8|9640.8|9650.3|9640.3|4
1640247590000|2021-12-23 08:19:50|9650.3|9640.3|9647.9|9637.9|9650.3|9640.3|9647.5|9637.5|11
1640247600000|2021-12-23 08:20:00|9648.3|9638.3|9640.5|9630.5|9648.4|9638.4|9639.3|9629.3|13
1640247610000|2021-12-23 08:20:10|9640.8|9630.8|9644.3|9634.3|9644.3|9634.3|9640.8|9630.8|7
1640247620000|2021-12-23 08:20:20|9643.8|9633.8|9643.3|9633.3|9643.8|9633.8|9643.3|9633.3|3
1640247630000|2021-12-23 08:20:30|9643|9633|9645.3|9635.3|9645.3|9635.3|9642.8|9632.8|6
1640247650000|2021-12-23 08:20:50|9644.8|9634.8|9648|9638|9649.8|9639.8|9644.8|9634.8|8
1640247660000|2021-12-23 08:21:00|9645|9635|9645.3|9635.3|9646.3|9636.3|9643|9633|12
1640247670000|2021-12-23 08:21:10|9645.5|9635.5|9643.5|9633.5|9645.5|9635.5|9643.5|9633.5|5
1640247680000|2021-12-23 08:21:20|9643.8|9633.8|9643.5|9633.5|9643.8|9633.8|9643.5|9633.5|2
1640247690000|2021-12-23 08:21:30|9643|9633|9645.3|9635.3|9645.3|9635.3|9642.8|9632.8|6
1640247700000|2021-12-23 08:21:40|9645.5|9635.5|9644.8|9634.8|9645.5|9635.5|9644.8|9634.8|4
1640247710000|2021-12-23 08:21:50|9644.3|9634.3|9645|9635|9645|9635|9644.3|9634.3|4
1640247720000|2021-12-23 08:22:00|9645.3|9635.3|9644|9634|9645.8|9635.8|9643.8|9633.8|10
1640247730000|2021-12-23 08:22:10|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|1
1640247740000|2021-12-23 08:22:20|9644.5|9634.5|9644.5|9634.5|9644.8|9634.8|9644.5|9634.5|3
1640247750000|2021-12-23 08:22:30|9644.3|9634.3|9644.5|9634.5|9644.5|9634.5|9644|9634|3
1640247760000|2021-12-23 08:22:40|9644|9634|9643|9633|9644|9634|9643|9633|5
1640247770000|2021-12-23 08:22:50|9643.8|9633.8|9643.5|9633.5|9644|9634|9643.5|9633.5|4
1640247780000|2021-12-23 08:23:00|9643.8|9633.8|9643.5|9633.5|9644.5|9634.5|9643.5|9633.5|6
1640247790000|2021-12-23 08:23:10|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|9643.5|9633.5|3
1640247810000|2021-12-23 08:23:30|9644|9634|9643.8|9633.8|9644.5|9634.5|9643.8|9633.8|5
1640247820000|2021-12-23 08:23:40|9643.5|9633.5|9638|9628|9643.5|9633.5|9638|9628|14
1640247840000|2021-12-23 08:24:00|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|1
1640247850000|2021-12-23 08:24:10|9638.5|9628.5|9639|9629|9639.8|9629.8|9638.5|9628.5|4
1640247860000|2021-12-23 08:24:20|9639.3|9629.3|9639.8|9629.8|9639.8|9629.8|9639.3|9629.3|4
1640247880000|2021-12-23 08:24:40|9640|9630|9644.8|9634.8|9645.3|9635.3|9639.8|9629.8|8
1640247890000|2021-12-23 08:24:50|9644.5|9634.5|9647|9637|9647|9637|9644.3|9634.3|5
1640247900000|2021-12-23 08:25:00|9646.8|9636.8|9646.3|9636.3|9646.8|9636.8|9645.5|9635.5|5
1640247920000|2021-12-23 08:25:20|9645|9635|9646.3|9636.3|9646.3|9636.3|9645|9635|2
1640247930000|2021-12-23 08:25:30|9646|9636|9646.5|9636.5|9646.5|9636.5|9645|9635|6
1640247940000|2021-12-23 08:25:40|9646.8|9636.8|9646.8|9636.8|9646.8|9636.8|9646.8|9636.8|1
1640247950000|2021-12-23 08:25:50|9646.5|9636.5|9646.3|9636.3|9646.5|9636.5|9646.3|9636.3|2
1640247960000|2021-12-23 08:26:00|9646.5|9636.5|9646.8|9636.8|9646.8|9636.8|9646.5|9636.5|2
1640247970000|2021-12-23 08:26:10|9647|9637|9650.5|9640.5|9650.5|9640.5|9647|9637|5
1640247980000|2021-12-23 08:26:20|9651.3|9641.3|9650|9640|9652|9642|9649.3|9639.3|5
1640247990000|2021-12-23 08:26:30|9649.9|9639.9|9649.3|9639.3|9649.9|9639.9|9649.3|9639.3|4
1640248000000|2021-12-23 08:26:40|9648|9638|9646.8|9636.8|9648.8|9638.8|9646.8|9636.8|7
1640248010000|2021-12-23 08:26:50|9647.5|9637.5|9643|9633|9648.3|9638.3|9643|9633|10
1640248020000|2021-12-23 08:27:00|9644.3|9634.3|9643.5|9633.5|9644.3|9634.3|9643.5|9633.5|8
1640248030000|2021-12-23 08:27:10|9643.3|9633.3|9644.3|9634.3|9644.3|9634.3|9643.3|9633.3|4
1640248040000|2021-12-23 08:27:20|9643.8|9633.8|9643.5|9633.5|9644.3|9634.3|9643.3|9633.3|5
1640248050000|2021-12-23 08:27:30|9643.3|9633.3|9642.5|9632.5|9643.3|9633.3|9642.5|9632.5|3
1640248060000|2021-12-23 08:27:40|9643|9633|9643|9633|9643|9633|9643|9633|1
1640248070000|2021-12-23 08:27:50|9642.5|9632.5|9642.8|9632.8|9642.8|9632.8|9642.5|9632.5|2
1640248080000|2021-12-23 08:28:00|9643|9633|9639.6|9629.6|9643|9633|9639.5|9629.5|6
1640248090000|2021-12-23 08:28:10|9639|9629|9639|9629|9639|9629|9639|9629|1
1640248100000|2021-12-23 08:28:20|9639.3|9629.3|9639|9629|9639.3|9629.3|9639|9629|4
1640248110000|2021-12-23 08:28:30|9638.5|9628.5|9638.3|9628.3|9638.5|9628.5|9638.3|9628.3|2
1640248120000|2021-12-23 08:28:40|9638.5|9628.5|9639.5|9629.5|9639.5|9629.5|9638.5|9628.5|2
1640248130000|2021-12-23 08:28:50|9639.8|9629.8|9639.8|9629.8|9640|9630|9639.5|9629.5|9
1640248140000|2021-12-23 08:29:00|9640|9630|9643.8|9633.8|9643.8|9633.8|9640|9630|9
1640248150000|2021-12-23 08:29:10|9644.6|9634.6|9642.5|9632.5|9644.6|9634.6|9641|9631|12
1640248160000|2021-12-23 08:29:20|9642.8|9632.8|9643.5|9633.5|9643.5|9633.5|9642.8|9632.8|4
1640248180000|2021-12-23 08:29:40|9642.8|9632.8|9643.5|9633.5|9643.5|9633.5|9642.5|9632.5|3
1640248190000|2021-12-23 08:29:50|9643.3|9633.3|9643.5|9633.5|9643.5|9633.5|9643.3|9633.3|2
1640248200000|2021-12-23 08:30:00|9643.8|9633.8|9644.3|9634.3|9644.5|9634.5|9643.8|9633.8|9
1640248210000|2021-12-23 08:30:10|9644|9634|9644|9634|9644|9634|9643|9633|8
1640248220000|2021-12-23 08:30:20|9643.8|9633.8|9641.5|9631.5|9643.8|9633.8|9641.5|9631.5|3
1640248240000|2021-12-23 08:30:40|9641.3|9631.3|9640.3|9630.3|9641.3|9631.3|9640|9630|6
1640248250000|2021-12-23 08:30:50|9639.3|9629.3|9639.3|9629.3|9639.5|9629.5|9639.3|9629.3|3
1640248260000|2021-12-23 08:31:00|9638.5|9628.5|9638|9628|9639|9629|9638|9628|5
1640248280000|2021-12-23 08:31:20|9637.3|9627.3|9638.3|9628.3|9638.3|9628.3|9637.3|9627.3|4
1640248290000|2021-12-23 08:31:30|9638.5|9628.5|9640.5|9630.5|9640.5|9630.5|9638.3|9628.3|5
1640248300000|2021-12-23 08:31:40|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|1
1640248310000|2021-12-23 08:31:50|9639.5|9629.5|9640.5|9630.5|9640.5|9630.5|9639.3|9629.3|3
1640248320000|2021-12-23 08:32:00|9640.8|9630.8|9640.5|9630.5|9640.8|9630.8|9640.5|9630.5|2
1640248330000|2021-12-23 08:32:10|9640.8|9630.8|9642.5|9632.5|9642.5|9632.5|9640.8|9630.8|3
1640248340000|2021-12-23 08:32:20|9641.8|9631.8|9642.5|9632.5|9642.5|9632.5|9641.5|9631.5|5
1640248350000|2021-12-23 08:32:30|9641.6|9631.6|9640.3|9630.3|9641.6|9631.6|9640.3|9630.3|2
1640248370000|2021-12-23 08:32:50|9639.8|9629.8|9639.3|9629.3|9639.8|9629.8|9639.3|9629.3|2
1640248380000|2021-12-23 08:33:00|9638.5|9628.5|9637.5|9627.5|9638.8|9628.8|9637.5|9627.5|5
1640248390000|2021-12-23 08:33:10|9637.8|9627.8|9638.8|9628.8|9638.8|9628.8|9637.8|9627.8|4
1640248400000|2021-12-23 08:33:20|9639|9629|9639.5|9629.5|9639.8|9629.8|9639|9629|4
1640248410000|2021-12-23 08:33:30|9639.8|9629.8|9642|9632|9642|9632|9639.8|9629.8|8
1640248420000|2021-12-23 08:33:40|9641.8|9631.8|9643.8|9633.8|9643.8|9633.8|9641.8|9631.8|7
1640248440000|2021-12-23 08:34:00|9644|9634|9641.3|9631.3|9644.3|9634.3|9641.3|9631.3|12
1640248450000|2021-12-23 08:34:10|9641|9631|9644|9634|9644|9634|9640.5|9630.5|11
1640248460000|2021-12-23 08:34:20|9643.8|9633.8|9644.3|9634.3|9644.3|9634.3|9643.3|9633.3|4
1640248470000|2021-12-23 08:34:30|9644|9634|9644.3|9634.3|9644.3|9634.3|9644|9634|2
1640248480000|2021-12-23 08:34:40|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|1
1640248500000|2021-12-23 08:35:00|9644.5|9634.5|9644.3|9634.3|9644.5|9634.5|9644.3|9634.3|2
1640248510000|2021-12-23 08:35:10|9644|9634|9644.3|9634.3|9644.3|9634.3|9641.5|9631.5|5
1640248520000|2021-12-23 08:35:20|9644|9634|9644|9634|9644|9634|9641.8|9631.8|4
1640248540000|2021-12-23 08:35:40|9643.5|9633.5|9644|9634|9644|9634|9642.5|9632.5|5
1640248550000|2021-12-23 08:35:50|9643.8|9633.8|9643.5|9633.5|9643.8|9633.8|9643.5|9633.5|2
1640248560000|2021-12-23 08:36:00|9642.8|9632.8|9644|9634|9644|9634|9642.8|9632.8|2
1640248570000|2021-12-23 08:36:10|9643.5|9633.5|9644|9634|9644|9634|9643.3|9633.3|3
1640248600000|2021-12-23 08:36:40|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|1
1640248610000|2021-12-23 08:36:50|9641.8|9631.8|9641.5|9631.5|9642.3|9632.3|9640.8|9630.8|12
1640248620000|2021-12-23 08:37:00|9642|9632|9642.3|9632.3|9642.5|9632.5|9641.8|9631.8|10
1640248630000|2021-12-23 08:37:10|9642|9632|9642|9632|9642.3|9632.3|9642|9632|5
1640248640000|2021-12-23 08:37:20|9641.8|9631.8|9642|9632|9642|9632|9641|9631|5
1640248650000|2021-12-23 08:37:30|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.5|9631.5|3
1640248660000|2021-12-23 08:37:40|9642|9632|9643.5|9633.5|9643.5|9633.5|9642|9632|4
1640248670000|2021-12-23 08:37:50|9642.8|9632.8|9643.3|9633.3|9643.3|9633.3|9642|9632|7
1640248680000|2021-12-23 08:38:00|9643|9633|9643|9633|9643|9633|9643|9633|1
1640248690000|2021-12-23 08:38:10|9642.8|9632.8|9642.3|9632.3|9642.8|9632.8|9642.3|9632.3|3
1640248700000|2021-12-23 08:38:20|9642.5|9632.5|9642|9632|9642.5|9632.5|9642|9632|6
1640248710000|2021-12-23 08:38:30|9641.8|9631.8|9642|9632|9642|9632|9641|9631|5
1640248730000|2021-12-23 08:38:50|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|1
1640248740000|2021-12-23 08:39:00|9641|9631|9638.5|9628.5|9641|9631|9636.8|9626.8|17
1640248750000|2021-12-23 08:39:10|9638.3|9628.3|9638.5|9628.5|9638.5|9628.5|9637.8|9627.8|5
1640248760000|2021-12-23 08:39:20|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|1
1640248770000|2021-12-23 08:39:30|9638|9628|9638.1|9628.1|9638.1|9628.1|9636.3|9626.3|10
1640248780000|2021-12-23 08:39:40|9638.8|9628.8|9638.8|9628.8|9639|9629|9638.8|9628.8|3
1640248790000|2021-12-23 08:39:50|9638.5|9628.5|9636.8|9626.8|9638.5|9628.5|9636.8|9626.8|3
1640248800000|2021-12-23 08:40:00|9635.8|9625.8|9634|9624|9635.8|9625.8|9632.5|9622.5|12
1640248810000|2021-12-23 08:40:10|9633.8|9623.8|9632.8|9622.8|9633.8|9623.8|9632.8|9622.8|8
1640248820000|2021-12-23 08:40:20|9632.5|9622.5|9633|9623|9633|9623|9632.3|9622.3|5
1640248830000|2021-12-23 08:40:30|9633.3|9623.3|9633.5|9623.5|9633.5|9623.5|9633|9623|4
1640248840000|2021-12-23 08:40:40|9633.3|9623.3|9634.8|9624.8|9634.8|9624.8|9633|9623|9
1640248850000|2021-12-23 08:40:50|9634.5|9624.5|9634|9624|9634.5|9624.5|9633|9623|8
1640248860000|2021-12-23 08:41:00|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9634|9624|3
1640248870000|2021-12-23 08:41:10|9634.5|9624.5|9634.3|9624.3|9634.5|9624.5|9633.5|9623.5|4
1640248880000|2021-12-23 08:41:20|9634|9624|9633.8|9623.8|9634.8|9624.8|9633.8|9623.8|6
1640248890000|2021-12-23 08:41:30|9633.5|9623.5|9633.5|9623.5|9633.8|9623.8|9633.5|9623.5|3
1640248900000|2021-12-23 08:41:40|9633.8|9623.8|9633.5|9623.5|9634.5|9624.5|9633.5|9623.5|6
1640248910000|2021-12-23 08:41:50|9633.8|9623.8|9634.8|9624.8|9635|9625|9633.8|9623.8|6
1640248920000|2021-12-23 08:42:00|9635.3|9625.3|9634.3|9624.3|9635.3|9625.3|9634.3|9624.3|2
1640248930000|2021-12-23 08:42:10|9635|9625|9633|9623|9635|9625|9633|9623|9
1640248940000|2021-12-23 08:42:20|9633.5|9623.5|9634.5|9624.5|9634.5|9624.5|9633.5|9623.5|3
1640248950000|2021-12-23 08:42:30|9635.3|9625.3|9635|9625|9635.3|9625.3|9635|9625|2
1640248960000|2021-12-23 08:42:40|9635.3|9625.3|9635.5|9625.5|9636.3|9626.3|9634.8|9624.8|8
1640248970000|2021-12-23 08:42:50|9634.5|9624.5|9636|9626|9636|9626|9633.5|9623.5|11
1640248980000|2021-12-23 08:43:00|9636.3|9626.3|9637|9627|9637.3|9627.3|9636.3|9626.3|7
1640248990000|2021-12-23 08:43:10|9637.3|9627.3|9638|9628|9638|9628|9637.3|9627.3|3
1640249000000|2021-12-23 08:43:20|9637.8|9627.8|9635.6|9625.6|9637.8|9627.8|9635|9625|9
1640249010000|2021-12-23 08:43:30|9636.5|9626.5|9637.3|9627.3|9637.8|9627.8|9636.5|9626.5|10
1640249020000|2021-12-23 08:43:40|9637|9627|9636.8|9626.8|9637|9627|9636.8|9626.8|2
1640249030000|2021-12-23 08:43:50|9635.8|9625.8|9634.8|9624.8|9635.8|9625.8|9634.5|9624.5|5
1640249060000|2021-12-23 08:44:20|9634|9624|9634|9624|9634|9624|9634|9624|1
1640249070000|2021-12-23 08:44:30|9633.3|9623.3|9632.8|9622.8|9633.3|9623.3|9632.3|9622.3|4
1640249090000|2021-12-23 08:44:50|9633.3|9623.3|9632.8|9622.8|9633.3|9623.3|9632.8|9622.8|2
1640249100000|2021-12-23 08:45:00|9633|9623|9631.8|9621.8|9633|9623|9631.8|9621.8|6
1640249110000|2021-12-23 08:45:10|9632.3|9622.3|9631.8|9621.8|9632.3|9622.3|9631.8|9621.8|2
1640249120000|2021-12-23 08:45:20|9632.3|9622.3|9636|9626|9636|9626|9632.3|9622.3|6
1640249130000|2021-12-23 08:45:30|9635.8|9625.8|9634.1|9624.1|9635.8|9625.8|9634.1|9624.1|5
1640249150000|2021-12-23 08:45:50|9633.8|9623.8|9634.5|9624.5|9634.8|9624.8|9633.8|9623.8|5
1640249160000|2021-12-23 08:46:00|9635.3|9625.3|9634.5|9624.5|9635.3|9625.3|9634.5|9624.5|3
1640249170000|2021-12-23 08:46:10|9633.3|9623.3|9634|9624|9634|9624|9632.5|9622.5|5
1640249180000|2021-12-23 08:46:20|9634.3|9624.3|9634|9624|9634.5|9624.5|9634|9624|6
1640249190000|2021-12-23 08:46:30|9634.3|9624.3|9633.8|9623.8|9634.3|9624.3|9633.8|9623.8|6
1640249200000|2021-12-23 08:46:40|9633.5|9623.5|9633|9623|9633.8|9623.8|9632.5|9622.5|11
1640249210000|2021-12-23 08:46:50|9632.8|9622.8|9633|9623|9633|9623|9632.8|9622.8|2
1640249220000|2021-12-23 08:47:00|9632.8|9622.8|9633|9623|9633|9623|9632.8|9622.8|2
1640249230000|2021-12-23 08:47:10|9632.3|9622.3|9631.3|9621.3|9632.3|9622.3|9631.3|9621.3|5
1640249240000|2021-12-23 08:47:20|9632.5|9622.5|9632.3|9622.3|9633|9623|9632.3|9622.3|4
1640249260000|2021-12-23 08:47:40|9632.5|9622.5|9631.3|9621.3|9632.8|9622.8|9631.3|9621.3|7
1640249270000|2021-12-23 08:47:50|9631|9621|9627.8|9617.8|9631|9621|9627.8|9617.8|4
1640249280000|2021-12-23 08:48:00|9629|9619|9629|9619|9629|9619|9629|9619|1
1640249290000|2021-12-23 08:48:10|9629.3|9619.3|9630.5|9620.5|9630.5|9620.5|9629.3|9619.3|5
1640249300000|2021-12-23 08:48:20|9630|9620|9632.3|9622.3|9632.3|9622.3|9629.3|9619.3|12
1640249310000|2021-12-23 08:48:30|9632.5|9622.5|9631.5|9621.5|9632.8|9622.8|9631.5|9621.5|9
1640249320000|2021-12-23 08:48:40|9631.8|9621.8|9632.5|9622.5|9632.5|9622.5|9631.5|9621.5|8
1640249330000|2021-12-23 08:48:50|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|1
1640249340000|2021-12-23 08:49:00|9632.5|9622.5|9632.8|9622.8|9632.8|9622.8|9632.5|9622.5|2
1640249350000|2021-12-23 08:49:10|9633.5|9623.5|9635|9625|9635|9625|9633.5|9623.5|8
1640249360000|2021-12-23 08:49:20|9634.3|9624.3|9633.5|9623.5|9634.3|9624.3|9632|9622|8
1640249370000|2021-12-23 08:49:30|9634|9624|9635|9625|9635.3|9625.3|9634|9624|4
1640249380000|2021-12-23 08:49:40|9635.3|9625.3|9635.8|9625.8|9635.8|9625.8|9635.3|9625.3|3
1640249390000|2021-12-23 08:49:50|9635.5|9625.5|9635.3|9625.3|9635.5|9625.5|9634|9624|8
1640249400000|2021-12-23 08:50:00|9633.8|9623.8|9633.5|9623.5|9634|9624|9630.8|9620.8|14
1640249420000|2021-12-23 08:50:20|9634|9624|9635.8|9625.8|9635.8|9625.8|9634|9624|8
1640249430000|2021-12-23 08:50:30|9635.3|9625.3|9635|9625|9635.5|9625.5|9634.3|9624.3|11
1640249440000|2021-12-23 08:50:40|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|1
1640249450000|2021-12-23 08:50:50|9635.5|9625.5|9635.3|9625.3|9635.5|9625.5|9635|9625|7
1640249460000|2021-12-23 08:51:00|9634.5|9624.5|9635.3|9625.3|9636|9626|9634|9624|8
1640249470000|2021-12-23 08:51:10|9635.5|9625.5|9635.5|9625.5|9635.8|9625.8|9635.5|9625.5|5
1640249480000|2021-12-23 08:51:20|9635.8|9625.8|9634.8|9624.8|9636|9626|9634.3|9624.3|6
1640249490000|2021-12-23 08:51:30|9634.5|9624.5|9634.3|9624.3|9634.5|9624.5|9633.5|9623.5|6
1640249500000|2021-12-23 08:51:40|9634.8|9624.8|9634.5|9624.5|9634.8|9624.8|9634.5|9624.5|4
1640249520000|2021-12-23 08:52:00|9634.8|9624.8|9635.5|9625.5|9635.5|9625.5|9634.8|9624.8|4
1640249530000|2021-12-23 08:52:10|9634.8|9624.8|9635.5|9625.5|9636|9626|9634.3|9624.3|8
1640249550000|2021-12-23 08:52:30|9636.5|9626.5|9636.8|9626.8|9637|9627|9636|9626|6
1640249560000|2021-12-23 08:52:40|9636.3|9626.3|9637|9627|9637|9627|9635.8|9625.8|9
1640249580000|2021-12-23 08:53:00|9637.3|9627.3|9637.3|9627.3|9637.5|9627.5|9636.5|9626.5|4
1640249590000|2021-12-23 08:53:10|9635.8|9625.8|9636.5|9626.5|9636.5|9626.5|9635.8|9625.8|3
1640249600000|2021-12-23 08:53:20|9636.3|9626.3|9636.5|9626.5|9636.5|9626.5|9636.3|9626.3|4
1640249610000|2021-12-23 08:53:30|9636.3|9626.3|9636.5|9626.5|9636.5|9626.5|9636.3|9626.3|2
1640249620000|2021-12-23 08:53:40|9636.8|9626.8|9637|9627|9637|9627|9636|9626|5
1640249630000|2021-12-23 08:53:50|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637|9627|3
1640249660000|2021-12-23 08:54:20|9637.5|9627.5|9638.5|9628.5|9638.5|9628.5|9637.3|9627.3|5
1640249670000|2021-12-23 08:54:30|9638.8|9628.8|9640|9630|9640.3|9630.3|9638.8|9628.8|6
1640249680000|2021-12-23 08:54:40|9639.8|9629.8|9640|9630|9640.3|9630.3|9639.3|9629.3|6
1640249690000|2021-12-23 08:54:50|9640.3|9630.3|9640.5|9630.5|9640.5|9630.5|9640.3|9630.3|2
1640249710000|2021-12-23 08:55:10|9640.3|9630.3|9640|9630|9640.3|9630.3|9639.8|9629.8|3
1640249720000|2021-12-23 08:55:20|9640.3|9630.3|9640.5|9630.5|9640.5|9630.5|9640|9630|5
1640249730000|2021-12-23 08:55:30|9640.8|9630.8|9640.5|9630.5|9640.8|9630.8|9640.5|9630.5|4
1640249740000|2021-12-23 08:55:40|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|1
1640249750000|2021-12-23 08:55:50|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|1
1640249760000|2021-12-23 08:56:00|9640.8|9630.8|9640.5|9630.5|9641|9631|9640.5|9630.5|5
1640249770000|2021-12-23 08:56:10|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|1
1640249780000|2021-12-23 08:56:20|9640.5|9630.5|9640.8|9630.8|9640.8|9630.8|9640.3|9630.3|4
1640249790000|2021-12-23 08:56:30|9642|9632|9640.8|9630.8|9642|9632|9640.8|9630.8|2
1640249800000|2021-12-23 08:56:40|9640.5|9630.5|9641.3|9631.3|9641.8|9631.8|9639.5|9629.5|13
1640249810000|2021-12-23 08:56:50|9641|9631|9639.3|9629.3|9641|9631|9639.3|9629.3|6
1640249820000|2021-12-23 08:57:00|9638.8|9628.8|9639|9629|9639.5|9629.5|9638.8|9628.8|4
1640249830000|2021-12-23 08:57:10|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|1
1640249840000|2021-12-23 08:57:20|9639.8|9629.8|9640.3|9630.3|9640.3|9630.3|9639.8|9629.8|2
1640249850000|2021-12-23 08:57:30|9640.5|9630.5|9641|9631|9641|9631|9640.5|9630.5|2
1640249860000|2021-12-23 08:57:40|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|9641.3|9631.3|1
1640249870000|2021-12-23 08:57:50|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|1
1640249880000|2021-12-23 08:58:00|9641.3|9631.3|9640.5|9630.5|9641.3|9631.3|9640.5|9630.5|3
1640249890000|2021-12-23 08:58:10|9641|9631|9641|9631|9641|9631|9641|9631|1
1640249900000|2021-12-23 08:58:20|9640.8|9630.8|9640|9630|9640.8|9630.8|9640|9630|8
1640249910000|2021-12-23 08:58:30|9640.3|9630.3|9639.5|9629.5|9640.3|9630.3|9639.3|9629.3|4
1640249920000|2021-12-23 08:58:40|9639.3|9629.3|9639.3|9629.3|9639.5|9629.5|9639.3|9629.3|5
1640249930000|2021-12-23 08:58:50|9639|9629|9639.3|9629.3|9639.5|9629.5|9639|9629|6
1640249940000|2021-12-23 08:59:00|9639.8|9629.8|9639.3|9629.3|9639.8|9629.8|9638.8|9628.8|6
1640249960000|2021-12-23 08:59:20|9639.8|9629.8|9639.3|9629.3|9639.8|9629.8|9639.3|9629.3|3
1640249970000|2021-12-23 08:59:30|9638.8|9628.8|9638.8|9628.8|9639|9629|9638.8|9628.8|3
1640249980000|2021-12-23 08:59:40|9638.5|9628.5|9638.8|9628.8|9638.8|9628.8|9638.5|9628.5|2
1640249990000|2021-12-23 08:59:50|9638.3|9628.3|9636.5|9626.5|9638.3|9628.3|9636.3|9626.3|4
1640250000000|2021-12-23 09:00:00|9636.3|9626.3|9635.8|9625.8|9636.3|9626.3|9635.3|9625.3|6
1640250020000|2021-12-23 09:00:20|9637|9627|9635.5|9625.5|9637|9627|9635.5|9625.5|8
1640250030000|2021-12-23 09:00:30|9636|9626|9636.5|9626.5|9636.5|9626.5|9636|9626|3
1640250040000|2021-12-23 09:00:40|9635.8|9625.8|9634.3|9624.3|9635.8|9625.8|9633.8|9623.8|10
1640250060000|2021-12-23 09:01:00|9634|9624|9634.5|9624.5|9634.5|9624.5|9634|9624|5
1640250070000|2021-12-23 09:01:10|9634.8|9624.8|9634.3|9624.3|9635|9625|9634.3|9624.3|4
1640250080000|2021-12-23 09:01:20|9634.5|9624.5|9633.3|9623.3|9634.5|9624.5|9633|9623|7
1640250090000|2021-12-23 09:01:30|9633|9623|9632.3|9622.3|9633|9623|9630.8|9620.8|6
1640250100000|2021-12-23 09:01:40|9632.5|9622.5|9632|9622|9632.5|9622.5|9632|9622|2
1640250110000|2021-12-23 09:01:50|9631.8|9621.8|9631.5|9621.5|9631.8|9621.8|9631.5|9621.5|2
1640250120000|2021-12-23 09:02:00|9631.3|9621.3|9631.5|9621.5|9631.8|9621.8|9630.5|9620.5|8
1640250130000|2021-12-23 09:02:10|9631.3|9621.3|9631.8|9621.8|9631.8|9621.8|9631.3|9621.3|5
1640250140000|2021-12-23 09:02:20|9631.5|9621.5|9631.3|9621.3|9631.5|9621.5|9631.3|9621.3|2
1640250150000|2021-12-23 09:02:30|9630|9620|9629.8|9619.8|9630.8|9620.8|9629.8|9619.8|4
1640250160000|2021-12-23 09:02:40|9630|9620|9630|9620|9630|9620|9630|9620|1
1640250170000|2021-12-23 09:02:50|9631.1|9621.1|9636.3|9626.3|9636.5|9626.5|9631.1|9621.1|11
1640250180000|2021-12-23 09:03:00|9636.5|9626.5|9636.3|9626.3|9636.5|9626.5|9636.3|9626.3|4
1640250190000|2021-12-23 09:03:10|9636.5|9626.5|9637.3|9627.3|9637.3|9627.3|9636.5|9626.5|8
1640250200000|2021-12-23 09:03:20|9638.3|9628.3|9639.3|9629.3|9640.3|9630.3|9638.3|9628.3|5
1640250210000|2021-12-23 09:03:30|9639.5|9629.5|9639.5|9629.5|9639.8|9629.8|9639.5|9629.5|3
1640250220000|2021-12-23 09:03:40|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|1
1640250240000|2021-12-23 09:04:00|9639.5|9629.5|9641|9631|9641.5|9631.5|9639.5|9629.5|10
1640250250000|2021-12-23 09:04:10|9641.3|9631.3|9641.8|9631.8|9641.8|9631.8|9641.3|9631.3|3
1640250260000|2021-12-23 09:04:20|9641.5|9631.5|9641.3|9631.3|9641.5|9631.5|9641.3|9631.3|2
1640250270000|2021-12-23 09:04:30|9640.5|9630.5|9641.3|9631.3|9641.3|9631.3|9640.5|9630.5|3
1640250280000|2021-12-23 09:04:40|9641.5|9631.5|9641.3|9631.3|9641.5|9631.5|9641|9631|3
1640250290000|2021-12-23 09:04:50|9641.5|9631.5|9640.5|9630.5|9641.5|9631.5|9640.5|9630.5|4
1640250300000|2021-12-23 09:05:00|9640.8|9630.8|9640|9630|9640.8|9630.8|9639|9629|11
1640250320000|2021-12-23 09:05:20|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9640|9630|3
1640250330000|2021-12-23 09:05:30|9640|9630|9639.8|9629.8|9640|9630|9639.8|9629.8|2
1640250340000|2021-12-23 09:05:40|9640|9630|9640.5|9630.5|9640.8|9630.8|9640|9630|4
1640250350000|2021-12-23 09:05:50|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|1
1640250360000|2021-12-23 09:06:00|9640|9630|9640|9630|9640|9630|9640|9630|1
1640250370000|2021-12-23 09:06:10|9640.8|9630.8|9640.5|9630.5|9640.8|9630.8|9640.5|9630.5|2
1640250380000|2021-12-23 09:06:20|9640.3|9630.3|9640.5|9630.5|9640.5|9630.5|9640.3|9630.3|2
1640250390000|2021-12-23 09:06:30|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|1
1640250430000|2021-12-23 09:07:10|9640.5|9630.5|9640.8|9630.8|9640.8|9630.8|9640.5|9630.5|2
1640250450000|2021-12-23 09:07:30|9641|9631|9640.8|9630.8|9641|9631|9640.8|9630.8|2
1640250460000|2021-12-23 09:07:40|9641|9631|9641|9631|9641.3|9631.3|9640.8|9630.8|5
1640250480000|2021-12-23 09:08:00|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|1
1640250490000|2021-12-23 09:08:10|9640.5|9630.5|9640|9630|9640.5|9630.5|9640|9630|2
1640250510000|2021-12-23 09:08:30|9640.5|9630.5|9640.3|9630.3|9640.5|9630.5|9640.3|9630.3|2
1640250540000|2021-12-23 09:09:00|9638.3|9628.3|9640|9630|9640|9630|9638.3|9628.3|8
1640250550000|2021-12-23 09:09:10|9640.3|9630.3|9637|9627|9640.3|9630.3|9637|9627|2
1640250560000|2021-12-23 09:09:20|9636.1|9626.1|9635.4|9625.4|9636.1|9626.1|9635.4|9625.4|6
1640250570000|2021-12-23 09:09:30|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|1
1640250580000|2021-12-23 09:09:40|9635|9625|9634.8|9624.8|9635.3|9625.3|9634.8|9624.8|4
1640250590000|2021-12-23 09:09:50|9635|9625|9634.8|9624.8|9635.3|9625.3|9634.8|9624.8|4
1640250600000|2021-12-23 09:10:00|9634.5|9624.5|9633.5|9623.5|9634.8|9624.8|9633.5|9623.5|8
1640250610000|2021-12-23 09:10:10|9633.3|9623.3|9633.5|9623.5|9633.5|9623.5|9633.3|9623.3|2
1640250620000|2021-12-23 09:10:20|9634|9624|9636.3|9626.3|9636.3|9626.3|9634|9624|2
1640250640000|2021-12-23 09:10:40|9636.5|9626.5|9636.8|9626.8|9636.8|9626.8|9636.5|9626.5|2
1640250650000|2021-12-23 09:10:50|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.3|9626.3|3
1640250660000|2021-12-23 09:11:00|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1640250670000|2021-12-23 09:11:10|9637|9627|9637|9627|9637|9627|9637|9627|1
1640250700000|2021-12-23 09:11:40|9636.8|9626.8|9635.3|9625.3|9636.8|9626.8|9635.3|9625.3|2
1640250710000|2021-12-23 09:11:50|9635|9625|9635|9625|9635|9625|9635|9625|1
1640250720000|2021-12-23 09:12:00|9634.8|9624.8|9634|9624|9635|9625|9633.8|9623.8|6
1640250780000|2021-12-23 09:13:00|9633.8|9623.8|9634|9624|9634|9624|9633.8|9623.8|4
1640250790000|2021-12-23 09:13:10|9633.8|9623.8|9631|9621|9633.8|9623.8|9631|9621|4
1640250800000|2021-12-23 09:13:20|9630.8|9620.8|9629.3|9619.3|9630.8|9620.8|9629.3|9619.3|6
1640250810000|2021-12-23 09:13:30|9629|9619|9629.5|9619.5|9629.5|9619.5|9629|9619|4
1640250820000|2021-12-23 09:13:40|9629.3|9619.3|9628.3|9618.3|9629.3|9619.3|9628|9618|5
1640250830000|2021-12-23 09:13:50|9628.5|9618.5|9628|9618|9628.5|9618.5|9628|9618|2
1640250840000|2021-12-23 09:14:00|9627.8|9617.8|9627.5|9617.5|9627.8|9617.8|9627.5|9617.5|2
1640250890000|2021-12-23 09:14:50|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|9627.8|9617.8|1
1640250900000|2021-12-23 09:15:00|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|1
1640250910000|2021-12-23 09:15:10|9626.5|9616.5|9626.8|9616.8|9626.8|9616.8|9626|9616|5
1640250920000|2021-12-23 09:15:20|9627|9617|9626.5|9616.5|9627|9617|9626.5|9616.5|5
1640250930000|2021-12-23 09:15:30|9626|9616|9626.3|9616.3|9626.3|9616.3|9625.5|9615.5|5
1640250940000|2021-12-23 09:15:40|9626|9616|9626|9616|9626|9616|9626|9616|1
1640250950000|2021-12-23 09:15:50|9625.8|9615.8|9626|9616|9626|9616|9625.8|9615.8|2
1640250960000|2021-12-23 09:16:00|9623.8|9613.8|9620.8|9610.8|9623.8|9613.8|9620.8|9610.8|4
1640250970000|2021-12-23 09:16:10|9620.5|9610.5|9621.3|9611.3|9621.3|9611.3|9620.5|9610.5|3
1640250980000|2021-12-23 09:16:20|9621.5|9611.5|9621.8|9611.8|9621.8|9611.8|9621.5|9611.5|2
1640250990000|2021-12-23 09:16:30|9622|9612|9621.1|9611.1|9624.8|9614.8|9621.1|9611.1|13
1640251000000|2021-12-23 09:16:40|9620.4|9610.4|9619.5|9609.5|9620.5|9610.5|9618.4|9608.4|11
1640251010000|2021-12-23 09:16:50|9618|9608|9616.5|9606.5|9618|9608|9616.5|9606.5|3
1640251020000|2021-12-23 09:17:00|9617.3|9607.3|9610.5|9600.5|9618|9608|9607|9597|18
1640251030000|2021-12-23 09:17:10|9610.3|9600.3|9609.3|9599.3|9610.3|9600.3|9609.3|9599.3|6
1640251040000|2021-12-23 09:17:20|9608.5|9598.5|9615|9605|9615|9605|9608.5|9598.5|7
1640251050000|2021-12-23 09:17:30|9615.8|9605.8|9615.3|9605.3|9615.8|9605.8|9614.5|9604.5|7
1640251060000|2021-12-23 09:17:40|9615|9605|9615.3|9605.3|9615.3|9605.3|9615|9605|2
1640251070000|2021-12-23 09:17:50|9616.5|9606.5|9616.5|9606.5|9616.8|9606.8|9616.3|9606.3|5
1640251080000|2021-12-23 09:18:00|9616.3|9606.3|9613.5|9603.5|9616.3|9606.3|9613.5|9603.5|8
1640251090000|2021-12-23 09:18:10|9613.3|9603.3|9612|9602|9613.3|9603.3|9612|9602|5
1640251100000|2021-12-23 09:18:20|9611.8|9601.8|9612.3|9602.3|9612.3|9602.3|9611.8|9601.8|4
1640251110000|2021-12-23 09:18:30|9612.5|9602.5|9612.3|9602.3|9614.8|9604.8|9612.3|9602.3|9
1640251120000|2021-12-23 09:18:40|9612.5|9602.5|9612.5|9602.5|9613|9603|9612.5|9602.5|4
1640251130000|2021-12-23 09:18:50|9612.8|9602.8|9614|9604|9614|9604|9612.8|9602.8|4
1640251140000|2021-12-23 09:19:00|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613|9603|8
1640251150000|2021-12-23 09:19:10|9613.3|9603.3|9614|9604|9614|9604|9613.3|9603.3|3
1640251170000|2021-12-23 09:19:30|9613.8|9603.8|9613|9603|9613.8|9603.8|9613|9603|5
1640251180000|2021-12-23 09:19:40|9613.3|9603.3|9613.8|9603.8|9613.8|9603.8|9613.3|9603.3|4
1640251200000|2021-12-23 09:20:00|9613.3|9603.3|9613|9603|9613.5|9603.5|9612.3|9602.3|7
1640251210000|2021-12-23 09:20:10|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|1
1640251220000|2021-12-23 09:20:20|9612.5|9602.5|9610.3|9600.3|9612.5|9602.5|9609.5|9599.5|6
1640251230000|2021-12-23 09:20:30|9610|9600|9610.5|9600.5|9610.5|9600.5|9610|9600|3
1640251240000|2021-12-23 09:20:40|9610.8|9600.8|9612.3|9602.3|9612.3|9602.3|9610.8|9600.8|3
1640251250000|2021-12-23 09:20:50|9612|9602|9612.5|9602.5|9612.5|9602.5|9612|9602|3
1640251260000|2021-12-23 09:21:00|9612.3|9602.3|9612|9602|9612.3|9602.3|9612|9602|2
1640251270000|2021-12-23 09:21:10|9611.8|9601.8|9611.5|9601.5|9611.8|9601.8|9611.5|9601.5|2
1640251280000|2021-12-23 09:21:20|9611.3|9601.3|9611.5|9601.5|9611.8|9601.8|9611.3|9601.3|5
1640251310000|2021-12-23 09:21:50|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|1
1640251320000|2021-12-23 09:22:00|9611.3|9601.3|9611.5|9601.5|9611.5|9601.5|9611.3|9601.3|4
1640251330000|2021-12-23 09:22:10|9609.6|9599.6|9607.8|9597.8|9609.6|9599.6|9607.5|9597.5|6
1640251340000|2021-12-23 09:22:20|9607.4|9597.4|9601.8|9591.8|9607.4|9597.4|9601.8|9591.8|5
1640251350000|2021-12-23 09:22:30|9601.3|9591.3|9598.5|9588.5|9601.8|9591.8|9598.5|9588.5|5
1640251360000|2021-12-23 09:22:40|9596.9|9586.9|9598.3|9588.3|9598.8|9588.8|9596|9586|14
1640251370000|2021-12-23 09:22:50|9598.8|9588.8|9594.3|9584.3|9599.3|9589.3|9594|9584|14
1640251380000|2021-12-23 09:23:00|9590.6|9580.6|9595.8|9585.8|9595.8|9585.8|9590.6|9580.6|6
1640251390000|2021-12-23 09:23:10|9596.8|9586.8|9594.5|9584.5|9596.8|9586.8|9594|9584|14
1640251400000|2021-12-23 09:23:20|9594.3|9584.3|9594.5|9584.5|9594.5|9584.5|9593.3|9583.3|10
1640251410000|2021-12-23 09:23:30|9594.3|9584.3|9591.8|9581.8|9594.3|9584.3|9591.8|9581.8|8
1640251420000|2021-12-23 09:23:40|9591.5|9581.5|9591|9581|9591.5|9581.5|9590.8|9580.8|5
1640251430000|2021-12-23 09:23:50|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|9590.5|9580.5|3
1640251440000|2021-12-23 09:24:00|9590.5|9580.5|9588.8|9578.8|9590.5|9580.5|9588.5|9578.5|5
1640251450000|2021-12-23 09:24:10|9589|9579|9588.8|9578.8|9589|9579|9588.8|9578.8|2
1640251460000|2021-12-23 09:24:20|9588.5|9578.5|9588.3|9578.3|9588.5|9578.5|9588.3|9578.3|2
1640251470000|2021-12-23 09:24:30|9588.8|9578.8|9590.8|9580.8|9590.8|9580.8|9588.8|9578.8|3
1640251480000|2021-12-23 09:24:40|9590|9580|9589.5|9579.5|9590|9580|9589.4|9579.4|6
1640251490000|2021-12-23 09:24:50|9589.3|9579.3|9588|9578|9589.3|9579.3|9588|9578|6
1640251500000|2021-12-23 09:25:00|9588.3|9578.3|9588.5|9578.5|9588.5|9578.5|9588.3|9578.3|4
1640251510000|2021-12-23 09:25:10|9589|9579|9593.5|9583.5|9593.8|9583.8|9589|9579|8
1640251520000|2021-12-23 09:25:20|9593.8|9583.8|9596|9586|9596|9586|9593.8|9583.8|5
1640251530000|2021-12-23 09:25:30|9597|9587|9598|9588|9599.5|9589.5|9597|9587|8
1640251540000|2021-12-23 09:25:40|9597.8|9587.8|9599|9589|9599|9589|9597.3|9587.3|8
1640251550000|2021-12-23 09:25:50|9599.3|9589.3|9598.5|9588.5|9600.8|9590.8|9598.5|9588.5|9
1640251560000|2021-12-23 09:26:00|9598.3|9588.3|9596.3|9586.3|9598.3|9588.3|9595.8|9585.8|5
1640251570000|2021-12-23 09:26:10|9596|9586|9595.8|9585.8|9596.3|9586.3|9594.5|9584.5|17
1640251580000|2021-12-23 09:26:20|9596|9586|9595.3|9585.3|9596|9586|9595.3|9585.3|3
1640251590000|2021-12-23 09:26:30|9595|9585|9595.8|9585.8|9595.8|9585.8|9592.8|9582.8|13
1640251600000|2021-12-23 09:26:40|9594.5|9584.5|9595.3|9585.3|9595.3|9585.3|9594.5|9584.5|3
1640251610000|2021-12-23 09:26:50|9595|9585|9596.5|9586.5|9596.5|9586.5|9595|9585|5
1640251620000|2021-12-23 09:27:00|9597.3|9587.3|9595|9585|9597.3|9587.3|9594.8|9584.8|6
1640251630000|2021-12-23 09:27:10|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9593.8|9583.8|4
1640251640000|2021-12-23 09:27:20|9594|9584|9594|9584|9594.3|9584.3|9593.8|9583.8|5
1640251660000|2021-12-23 09:27:40|9593.8|9583.8|9592.8|9582.8|9593.8|9583.8|9592.8|9582.8|2
1640251670000|2021-12-23 09:27:50|9592.5|9582.5|9591.5|9581.5|9592.8|9582.8|9591.3|9581.3|7
1640251680000|2021-12-23 09:28:00|9591.8|9581.8|9590.5|9580.5|9591.8|9581.8|9590.5|9580.5|9
1640251690000|2021-12-23 09:28:10|9590.3|9580.3|9590.8|9580.8|9590.8|9580.8|9589.5|9579.5|6
1640251700000|2021-12-23 09:28:20|9590.5|9580.5|9590.8|9580.8|9590.8|9580.8|9590|9580|7
1640251710000|2021-12-23 09:28:30|9590.5|9580.5|9589|9579|9590.5|9580.5|9589|9579|4
1640251720000|2021-12-23 09:28:40|9588.5|9578.5|9588.8|9578.8|9588.8|9578.8|9588.5|9578.5|2
1640251730000|2021-12-23 09:28:50|9588.5|9578.5|9590.5|9580.5|9590.5|9580.5|9588.5|9578.5|4
1640251740000|2021-12-23 09:29:00|9590.8|9580.8|9590.3|9580.3|9591|9581|9590.3|9580.3|10
1640251750000|2021-12-23 09:29:10|9590|9580|9590.8|9580.8|9591|9581|9590|9580|6
1640251760000|2021-12-23 09:29:20|9591.3|9581.3|9589.5|9579.5|9591.3|9581.3|9589.5|9579.5|6
1640251770000|2021-12-23 09:29:30|9588.5|9578.5|9589.1|9579.1|9589.1|9579.1|9588.3|9578.3|7
1640251780000|2021-12-23 09:29:40|9589|9579|9589.3|9579.3|9589.5|9579.5|9589|9579|9
1640251790000|2021-12-23 09:29:50|9589|9579|9588.3|9578.3|9589|9579|9588.3|9578.3|3
1640251800000|2021-12-23 09:30:00|9588.8|9578.8|9592.3|9582.3|9592.3|9582.3|9588.8|9578.8|7
1640251810000|2021-12-23 09:30:10|9591|9581|9592.3|9582.3|9592.3|9582.3|9591|9581|7
1640251820000|2021-12-23 09:30:20|9592.5|9582.5|9593.8|9583.8|9594|9584|9592.5|9582.5|3
1640251830000|2021-12-23 09:30:30|9594|9584|9591.5|9581.5|9594|9584|9591|9581|7
1640251840000|2021-12-23 09:30:40|9591.3|9581.3|9590.8|9580.8|9591.8|9581.8|9590.5|9580.5|8
1640251850000|2021-12-23 09:30:50|9591|9581|9591.8|9581.8|9591.8|9581.8|9591|9581|3
1640251860000|2021-12-23 09:31:00|9592|9582|9592.8|9582.8|9592.8|9582.8|9592|9582|3
1640251870000|2021-12-23 09:31:10|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|1
1640251880000|2021-12-23 09:31:20|9592.3|9582.3|9592|9582|9592.3|9582.3|9592|9582|2
1640251890000|2021-12-23 09:31:30|9592.3|9582.3|9594.5|9584.5|9594.5|9584.5|9592|9582|8
1640251900000|2021-12-23 09:31:40|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9593.5|9583.5|7
1640251910000|2021-12-23 09:31:50|9594.5|9584.5|9591.5|9581.5|9594.8|9584.8|9591.5|9581.5|10
1640251920000|2021-12-23 09:32:00|9591.8|9581.8|9592|9582|9592|9582|9591.8|9581.8|2
1640251930000|2021-12-23 09:32:10|9592.1|9582.1|9593.9|9583.9|9593.9|9583.9|9592.1|9582.1|7
1640251940000|2021-12-23 09:32:20|9594.1|9584.1|9594.6|9584.6|9594.6|9584.6|9593.9|9583.9|4
1640251950000|2021-12-23 09:32:30|9594.1|9584.1|9593.9|9583.9|9594.4|9584.4|9593.1|9583.1|6
1640251960000|2021-12-23 09:32:40|9593.6|9583.6|9593.9|9583.9|9594.1|9584.1|9593.6|9583.6|3
1640251970000|2021-12-23 09:32:50|9594.1|9584.1|9593.9|9583.9|9594.1|9584.1|9593.4|9583.4|6
1640251980000|2021-12-23 09:33:00|9595.1|9585.1|9594.1|9584.1|9595.1|9585.1|9594.1|9584.1|5
1640251990000|2021-12-23 09:33:10|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|1
1640252000000|2021-12-23 09:33:20|9594.1|9584.1|9595.4|9585.4|9595.4|9585.4|9593.9|9583.9|7
1640252010000|2021-12-23 09:33:30|9596.6|9586.6|9596.4|9586.4|9597.4|9587.4|9596.4|9586.4|5
1640252020000|2021-12-23 09:33:40|9596.6|9586.6|9597.6|9587.6|9597.6|9587.6|9596.6|9586.6|3
1640252030000|2021-12-23 09:33:50|9597.1|9587.1|9596.9|9586.9|9597.1|9587.1|9596.6|9586.6|4
1640252040000|2021-12-23 09:34:00|9596.6|9586.6|9601.4|9591.4|9601.4|9591.4|9594.9|9584.9|8
1640252050000|2021-12-23 09:34:10|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9600.9|9590.9|9
1640252060000|2021-12-23 09:34:20|9602.4|9592.4|9602.1|9592.1|9602.4|9592.4|9601.4|9591.4|6
1640252070000|2021-12-23 09:34:30|9602.6|9592.6|9603.1|9593.1|9603.6|9593.6|9602.6|9592.6|9
1640252080000|2021-12-23 09:34:40|9602.9|9592.9|9603.1|9593.1|9603.1|9593.1|9602.9|9592.9|2
1640252090000|2021-12-23 09:34:50|9602.9|9592.9|9600.4|9590.4|9602.9|9592.9|9600.4|9590.4|2
1640252100000|2021-12-23 09:35:00|9600.1|9590.1|9600.4|9590.4|9600.4|9590.4|9599.9|9589.9|4
1640252110000|2021-12-23 09:35:10|9600.9|9590.9|9600.6|9590.6|9601.1|9591.1|9600.6|9590.6|4
1640252140000|2021-12-23 09:35:40|9600.4|9590.4|9599.6|9589.6|9600.6|9590.6|9599.6|9589.6|3
1640252150000|2021-12-23 09:35:50|9599.9|9589.9|9600.9|9590.9|9600.9|9590.9|9599.9|9589.9|3
1640252160000|2021-12-23 09:36:00|9600.6|9590.6|9601.1|9591.1|9601.1|9591.1|9600.6|9590.6|3
1640252170000|2021-12-23 09:36:10|9600.9|9590.9|9600.1|9590.1|9600.9|9590.9|9600.1|9590.1|2
1640252180000|2021-12-23 09:36:20|9600.4|9590.4|9601.1|9591.1|9601.4|9591.4|9600.4|9590.4|6
1640252190000|2021-12-23 09:36:30|9600.6|9590.6|9601.1|9591.1|9601.6|9591.6|9600.6|9590.6|11
1640252200000|2021-12-23 09:36:40|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|1
1640252210000|2021-12-23 09:36:50|9600.6|9590.6|9600.9|9590.9|9601.4|9591.4|9600.4|9590.4|6
1640252220000|2021-12-23 09:37:00|9600.6|9590.6|9595.9|9585.9|9600.6|9590.6|9595.9|9585.9|8
1640252230000|2021-12-23 09:37:10|9596.1|9586.1|9593.1|9583.1|9596.6|9586.6|9592.9|9582.9|9
1640252240000|2021-12-23 09:37:20|9592.9|9582.9|9593.6|9583.6|9593.6|9583.6|9592.9|9582.9|4
1640252250000|2021-12-23 09:37:30|9593.1|9583.1|9591.4|9581.4|9593.1|9583.1|9591.4|9581.4|2
1640252260000|2021-12-23 09:37:40|9591.5|9581.5|9590.6|9580.6|9592.1|9582.1|9590.6|9580.6|9
1640252270000|2021-12-23 09:37:50|9588.9|9578.9|9590.1|9580.1|9591.6|9581.6|9588.9|9578.9|5
1640252280000|2021-12-23 09:38:00|9590.4|9580.4|9593.1|9583.1|9593.1|9583.1|9590.4|9580.4|11
1640252290000|2021-12-23 09:38:10|9592.9|9582.9|9592.4|9582.4|9594.1|9584.1|9592.4|9582.4|10
1640252300000|2021-12-23 09:38:20|9592.6|9582.6|9592.1|9582.1|9593.1|9583.1|9592.1|9582.1|3
1640252310000|2021-12-23 09:38:30|9591.9|9581.9|9591.1|9581.1|9592.9|9582.9|9591.1|9581.1|5
1640252330000|2021-12-23 09:38:50|9590.9|9580.9|9590.1|9580.1|9591.4|9581.4|9589.6|9579.6|8
1640252340000|2021-12-23 09:39:00|9589.9|9579.9|9588.9|9578.9|9590.6|9580.6|9588.9|9578.9|9
1640252350000|2021-12-23 09:39:10|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|1
1640252370000|2021-12-23 09:39:30|9588.9|9578.9|9589.1|9579.1|9589.1|9579.1|9588.9|9578.9|2
1640252380000|2021-12-23 09:39:40|9588.9|9578.9|9588.4|9578.4|9588.9|9578.9|9588.4|9578.4|4
1640252390000|2021-12-23 09:39:50|9588.1|9578.1|9588.6|9578.6|9588.6|9578.6|9588.1|9578.1|2
1640252400000|2021-12-23 09:40:00|9589.4|9579.4|9592.4|9582.4|9592.4|9582.4|9589.4|9579.4|8
1640252410000|2021-12-23 09:40:10|9592.6|9582.6|9591.6|9581.6|9592.9|9582.9|9591.6|9581.6|4
1640252420000|2021-12-23 09:40:20|9591.4|9581.4|9590.9|9580.9|9591.6|9581.6|9590.6|9580.6|7
1640252430000|2021-12-23 09:40:30|9591.1|9581.1|9590.6|9580.6|9592.1|9582.1|9590.4|9580.4|5
1640252440000|2021-12-23 09:40:40|9590.9|9580.9|9591.4|9581.4|9592.4|9582.4|9590.9|9580.9|5
1640252450000|2021-12-23 09:40:50|9591.1|9581.1|9592.1|9582.1|9592.6|9582.6|9591.1|9581.1|6
1640252460000|2021-12-23 09:41:00|9591.9|9581.9|9589.9|9579.9|9591.9|9581.9|9589.9|9579.9|3
1640252470000|2021-12-23 09:41:10|9588.9|9578.9|9587.9|9577.9|9588.9|9578.9|9587.9|9577.9|6
1640252480000|2021-12-23 09:41:20|9583.1|9573.1|9581.9|9571.9|9583.1|9573.1|9581.9|9571.9|5
1640252490000|2021-12-23 09:41:30|9581.6|9571.6|9582.1|9572.1|9582.4|9572.4|9581.6|9571.6|12
1640252510000|2021-12-23 09:41:50|9582.6|9572.6|9586.1|9576.1|9586.1|9576.1|9582.6|9572.6|8
1640252520000|2021-12-23 09:42:00|9585.9|9575.9|9588.9|9578.9|9592.3|9582.3|9584.1|9574.1|12
1640252530000|2021-12-23 09:42:10|9588.4|9578.4|9585.1|9575.1|9588.4|9578.4|9583.1|9573.1|11
1640252540000|2021-12-23 09:42:20|9585.4|9575.4|9585.1|9575.1|9585.4|9575.4|9585.1|9575.1|2
1640252550000|2021-12-23 09:42:30|9586.1|9576.1|9587.4|9577.4|9587.9|9577.9|9586.1|9576.1|4
1640252560000|2021-12-23 09:42:40|9587.6|9577.6|9587.9|9577.9|9588.4|9578.4|9587.6|9577.6|4
1640252570000|2021-12-23 09:42:50|9587.6|9577.6|9588.4|9578.4|9588.4|9578.4|9587.6|9577.6|3
1640252580000|2021-12-23 09:43:00|9588.6|9578.6|9590.3|9580.3|9590.3|9580.3|9588.6|9578.6|4
1640252590000|2021-12-23 09:43:10|9590.8|9580.8|9591.1|9581.1|9592.1|9582.1|9590.8|9580.8|10
1640252600000|2021-12-23 09:43:20|9590.9|9580.9|9590.6|9580.6|9591.1|9581.1|9590.6|9580.6|5
1640252610000|2021-12-23 09:43:30|9590.9|9580.9|9591.6|9581.6|9592.1|9582.1|9590.6|9580.6|15
1640252620000|2021-12-23 09:43:40|9592.4|9582.4|9594.1|9584.1|9594.6|9584.6|9591.6|9581.6|14
1640252630000|2021-12-23 09:43:50|9594.9|9584.9|9595.1|9585.1|9595.1|9585.1|9594.9|9584.9|2
1640252640000|2021-12-23 09:44:00|9595.4|9585.4|9592.9|9582.9|9595.9|9585.9|9592.9|9582.9|9
1640252650000|2021-12-23 09:44:10|9593.1|9583.1|9594.9|9584.9|9594.9|9584.9|9593.1|9583.1|3
1640252660000|2021-12-23 09:44:20|9595.1|9585.1|9596.1|9586.1|9596.1|9586.1|9595.1|9585.1|2
1640252670000|2021-12-23 09:44:30|9596.4|9586.4|9596.6|9586.6|9596.6|9586.6|9596.4|9586.4|2
1640252680000|2021-12-23 09:44:40|9597.4|9587.4|9599.8|9589.8|9600|9590|9597.4|9587.4|4
1640252690000|2021-12-23 09:44:50|9600|9590|9601.4|9591.4|9601.4|9591.4|9599.9|9589.9|6
1640252700000|2021-12-23 09:45:00|9601.3|9591.3|9601.1|9591.1|9601.3|9591.3|9600.4|9590.4|6
1640252710000|2021-12-23 09:45:10|9600.6|9590.6|9596.4|9586.4|9600.6|9590.6|9595.3|9585.3|8
1640252720000|2021-12-23 09:45:20|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|1
1640252730000|2021-12-23 09:45:30|9596.6|9586.6|9597.4|9587.4|9597.4|9587.4|9596.6|9586.6|2
1640252740000|2021-12-23 09:45:40|9597.1|9587.1|9597.4|9587.4|9597.4|9587.4|9597.1|9587.1|2
1640252750000|2021-12-23 09:45:50|9596.1|9586.1|9597.6|9587.6|9598.1|9588.1|9596.1|9586.1|13
1640252770000|2021-12-23 09:46:10|9597.9|9587.9|9598.9|9588.9|9598.9|9588.9|9597.9|9587.9|4
1640252780000|2021-12-23 09:46:20|9599.1|9589.1|9599.4|9589.4|9599.9|9589.9|9598.9|9588.9|9
1640252800000|2021-12-23 09:46:40|9599.1|9589.1|9597.6|9587.6|9599.1|9589.1|9597.4|9587.4|8
1640252810000|2021-12-23 09:46:50|9597.9|9587.9|9595.9|9585.9|9597.9|9587.9|9595.9|9585.9|4
1640252820000|2021-12-23 09:47:00|9595.6|9585.6|9595.6|9585.6|9595.9|9585.9|9595.6|9585.6|3
1640252830000|2021-12-23 09:47:10|9595.4|9585.4|9595.4|9585.4|9595.6|9585.6|9595.4|9585.4|3
1640252840000|2021-12-23 09:47:20|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.6|9583.6|3
1640252850000|2021-12-23 09:47:30|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|9593.9|9583.9|5
1640252860000|2021-12-23 09:47:40|9593.9|9583.9|9594.4|9584.4|9594.4|9584.4|9593.9|9583.9|3
1640252870000|2021-12-23 09:47:50|9594.6|9584.6|9596.1|9586.1|9596.1|9586.1|9594.6|9584.6|6
1640252880000|2021-12-23 09:48:00|9596.4|9586.4|9597.6|9587.6|9597.9|9587.9|9596.4|9586.4|6
1640252890000|2021-12-23 09:48:10|9597.9|9587.9|9598.1|9588.1|9598.1|9588.1|9597.9|9587.9|2
1640252900000|2021-12-23 09:48:20|9597.9|9587.9|9595.6|9585.6|9597.9|9587.9|9594.6|9584.6|8
1640252920000|2021-12-23 09:48:40|9595.4|9585.4|9595.1|9585.1|9595.4|9585.4|9595.1|9585.1|2
1640252950000|2021-12-23 09:49:10|9595.9|9585.9|9596.9|9586.9|9596.9|9586.9|9595.9|9585.9|8
1640252960000|2021-12-23 09:49:20|9597.1|9587.1|9596.6|9586.6|9597.1|9587.1|9596.6|9586.6|2
1640252970000|2021-12-23 09:49:30|9597.1|9587.1|9597.4|9587.4|9597.6|9587.6|9597.1|9587.1|4
1640252980000|2021-12-23 09:49:40|9597.1|9587.1|9597.6|9587.6|9597.6|9587.6|9597.1|9587.1|3
1640252990000|2021-12-23 09:49:50|9596.4|9586.4|9597.1|9587.1|9597.6|9587.6|9596.4|9586.4|3
1640253000000|2021-12-23 09:50:00|9596.9|9586.9|9597.1|9587.1|9597.4|9587.4|9596.9|9586.9|3
1640253010000|2021-12-23 09:50:10|9596.9|9586.9|9597.1|9587.1|9597.4|9587.4|9596.9|9586.9|5
1640253020000|2021-12-23 09:50:20|9596.9|9586.9|9594.4|9584.4|9596.9|9586.9|9594.4|9584.4|4
1640253080000|2021-12-23 09:51:20|9592.9|9582.9|9593.6|9583.6|9593.6|9583.6|9592.9|9582.9|4
1640253090000|2021-12-23 09:51:30|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|1
1640253100000|2021-12-23 09:51:40|9594.1|9584.1|9596.4|9586.4|9596.4|9586.4|9594.1|9584.1|10
1640253110000|2021-12-23 09:51:50|9595.6|9585.6|9596.6|9586.6|9596.6|9586.6|9595.6|9585.6|5
1640253120000|2021-12-23 09:52:00|9596.9|9586.9|9597.9|9587.9|9598.1|9588.1|9596.6|9586.6|11
1640253130000|2021-12-23 09:52:10|9598.1|9588.1|9597.9|9587.9|9598.1|9588.1|9597.9|9587.9|4
1640253150000|2021-12-23 09:52:30|9597.6|9587.6|9597.9|9587.9|9597.9|9587.9|9597.6|9587.6|2
1640253160000|2021-12-23 09:52:40|9597.6|9587.6|9598.9|9588.9|9598.9|9588.9|9597.6|9587.6|8
1640253170000|2021-12-23 09:52:50|9598.6|9588.6|9598.9|9588.9|9598.9|9588.9|9598.6|9588.6|2
1640253180000|2021-12-23 09:53:00|9599.8|9589.8|9601.8|9591.8|9601.8|9591.8|9599.8|9589.8|4
1640253200000|2021-12-23 09:53:20|9601.4|9591.4|9600.9|9590.9|9601.4|9591.4|9600.9|9590.9|3
1640253210000|2021-12-23 09:53:30|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|1
1640253230000|2021-12-23 09:53:50|9601.1|9591.1|9601.6|9591.6|9601.6|9591.6|9601.1|9591.1|3
1640253240000|2021-12-23 09:54:00|9601.4|9591.4|9601.1|9591.1|9601.6|9591.6|9601.1|9591.1|4
1640253250000|2021-12-23 09:54:10|9601.6|9591.6|9601.4|9591.4|9601.6|9591.6|9601.1|9591.1|6
1640253260000|2021-12-23 09:54:20|9601.6|9591.6|9601.4|9591.4|9601.6|9591.6|9601.4|9591.4|2
1640253270000|2021-12-23 09:54:30|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|1
1640253360000|2021-12-23 09:56:00|9601.4|9591.4|9601.4|9591.4|9601.4|9591.4|9601.4|9591.4|1
1640253370000|2021-12-23 09:56:10|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|1
1640253380000|2021-12-23 09:56:20|9601.4|9591.4|9601.1|9591.1|9601.4|9591.4|9601.1|9591.1|2
1640253420000|2021-12-23 09:57:00|9601.4|9591.4|9601.1|9591.1|9601.4|9591.4|9601.1|9591.1|2
1640253450000|2021-12-23 09:57:30|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|1
1640253460000|2021-12-23 09:57:40|9601.4|9591.4|9601.4|9591.4|9601.6|9591.6|9601.4|9591.4|3
1640253470000|2021-12-23 09:57:50|9601.1|9591.1|9601.1|9591.1|9601.4|9591.4|9601.1|9591.1|3
1640253480000|2021-12-23 09:58:00|9601.4|9591.4|9601.1|9591.1|9601.4|9591.4|9601.1|9591.1|2
1640253490000|2021-12-23 09:58:10|9601.4|9591.4|9601.1|9591.1|9601.4|9591.4|9600.9|9590.9|3
1640253500000|2021-12-23 09:58:20|9601.4|9591.4|9601.4|9591.4|9601.4|9591.4|9601.1|9591.1|3
1640253510000|2021-12-23 09:58:30|9601.6|9591.6|9601.4|9591.4|9601.6|9591.6|9601.4|9591.4|4
1640253520000|2021-12-23 09:58:40|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.4|9591.4|3
1640253530000|2021-12-23 09:58:50|9601.9|9591.9|9602.1|9592.1|9602.1|9592.1|9601.9|9591.9|2
1640253540000|2021-12-23 09:59:00|9601.9|9591.9|9601.4|9591.4|9601.9|9591.9|9601.4|9591.4|4
1640253550000|2021-12-23 09:59:10|9601.1|9591.1|9600.9|9590.9|9601.4|9591.4|9600.9|9590.9|5
1640253570000|2021-12-23 09:59:30|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|1
1640253600000|2021-12-23 10:00:00|9601.6|9591.6|9601.9|9591.9|9601.9|9591.9|9601.6|9591.6|2
1640253610000|2021-12-23 10:00:10|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.1|9591.1|3
1640253620000|2021-12-23 10:00:20|9601.9|9591.9|9603.1|9593.1|9603.9|9593.9|9601.9|9591.9|4
1640253630000|2021-12-23 10:00:30|9603.6|9593.6|9604.1|9594.1|9604.1|9594.1|9603.6|9593.6|2
1640253640000|2021-12-23 10:00:40|9605.1|9595.1|9604.6|9594.6|9605.1|9595.1|9604.6|9594.6|2
1640253650000|2021-12-23 10:00:50|9605.6|9595.6|9604.9|9594.9|9605.6|9595.6|9604.9|9594.9|2
1640253660000|2021-12-23 10:01:00|9605.1|9595.1|9604.1|9594.1|9605.1|9595.1|9604.1|9594.1|3
1640253670000|2021-12-23 10:01:10|9604.9|9594.9|9602.4|9592.4|9604.9|9594.9|9602.4|9592.4|2
1640253680000|2021-12-23 10:01:20|9602.1|9592.1|9601.9|9591.9|9602.1|9592.1|9601.1|9591.1|6
1640253690000|2021-12-23 10:01:30|9601.4|9591.4|9601.6|9591.6|9602.1|9592.1|9601.4|9591.4|5
1640253710000|2021-12-23 10:01:50|9601.4|9591.4|9601.1|9591.1|9601.4|9591.4|9601.1|9591.1|4
1640253720000|2021-12-23 10:02:00|9600.6|9590.6|9601.4|9591.4|9602.6|9592.6|9600.6|9590.6|7
1640253730000|2021-12-23 10:02:10|9601.1|9591.1|9601.4|9591.4|9601.4|9591.4|9601.1|9591.1|2
1640253740000|2021-12-23 10:02:20|9601.6|9591.6|9602.6|9592.6|9602.6|9592.6|9601.6|9591.6|4
1640253750000|2021-12-23 10:02:30|9602.9|9592.9|9602.6|9592.6|9602.9|9592.9|9602.6|9592.6|2
1640253760000|2021-12-23 10:02:40|9603.9|9593.9|9603.9|9593.9|9603.9|9593.9|9603.6|9593.6|3
1640253770000|2021-12-23 10:02:50|9603.6|9593.6|9602.1|9592.1|9603.6|9593.6|9602.1|9592.1|3
1640253790000|2021-12-23 10:03:10|9601.9|9591.9|9600.6|9590.6|9601.9|9591.9|9600.4|9590.4|4
1640253800000|2021-12-23 10:03:20|9601.6|9591.6|9601.1|9591.1|9601.6|9591.6|9601.1|9591.1|7
1640253810000|2021-12-23 10:03:30|9601.4|9591.4|9600.9|9590.9|9601.4|9591.4|9600.9|9590.9|3
1640253830000|2021-12-23 10:03:50|9600.4|9590.4|9600.9|9590.9|9600.9|9590.9|9600.4|9590.4|2
1640253840000|2021-12-23 10:04:00|9601.4|9591.4|9601.4|9591.4|9601.4|9591.4|9601.4|9591.4|1
1640253850000|2021-12-23 10:04:10|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9600.9|9590.9|3
1640253860000|2021-12-23 10:04:20|9601.6|9591.6|9601.1|9591.1|9601.6|9591.6|9601.1|9591.1|3
1640253870000|2021-12-23 10:04:30|9600.9|9590.9|9601.1|9591.1|9601.1|9591.1|9600.9|9590.9|2
1640253880000|2021-12-23 10:04:40|9601.4|9591.4|9602.6|9592.6|9602.6|9592.6|9601.4|9591.4|6
1640253900000|2021-12-23 10:05:00|9602.1|9592.1|9600.9|9590.9|9602.1|9592.1|9600.6|9590.6|6
1640253910000|2021-12-23 10:05:10|9600.6|9590.6|9600.9|9590.9|9600.9|9590.9|9600.6|9590.6|4
1640253920000|2021-12-23 10:05:20|9600.4|9590.4|9597.6|9587.6|9600.4|9590.4|9597.6|9587.6|3
1640253930000|2021-12-23 10:05:30|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|9597.6|9587.6|3
1640253940000|2021-12-23 10:05:40|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|9597.1|9587.1|4
1640253950000|2021-12-23 10:05:50|9597.4|9587.4|9599.1|9589.1|9599.1|9589.1|9596.9|9586.9|6
1640253960000|2021-12-23 10:06:00|9599.6|9589.6|9599.1|9589.1|9599.6|9589.6|9599.1|9589.1|2
1640253970000|2021-12-23 10:06:10|9599.6|9589.6|9597.4|9587.4|9599.6|9589.6|9597.4|9587.4|5
1640253980000|2021-12-23 10:06:20|9597.9|9587.9|9597.9|9587.9|9598.9|9588.9|9597.9|9587.9|6
1640253990000|2021-12-23 10:06:30|9597.6|9587.6|9597.1|9587.1|9597.6|9587.6|9596.9|9586.9|6
1640254000000|2021-12-23 10:06:40|9597.4|9587.4|9597.9|9587.9|9597.9|9587.9|9597.1|9587.1|4
1640254010000|2021-12-23 10:06:50|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|1
1640254020000|2021-12-23 10:07:00|9597.4|9587.4|9597.6|9587.6|9597.6|9587.6|9597.4|9587.4|2
1640254030000|2021-12-23 10:07:10|9597.9|9587.9|9597.6|9587.6|9597.9|9587.9|9597.6|9587.6|2
1640254040000|2021-12-23 10:07:20|9597.4|9587.4|9597.6|9587.6|9597.6|9587.6|9596.9|9586.9|4
1640254050000|2021-12-23 10:07:30|9597.9|9587.9|9597.6|9587.6|9597.9|9587.9|9597.6|9587.6|2
1640254060000|2021-12-23 10:07:40|9597.4|9587.4|9596.9|9586.9|9597.4|9587.4|9596.1|9586.1|10
1640254070000|2021-12-23 10:07:50|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9595.9|9585.9|4
1640254090000|2021-12-23 10:08:10|9596.9|9586.9|9596.1|9586.1|9597.4|9587.4|9596.1|9586.1|10
1640254100000|2021-12-23 10:08:20|9595.9|9585.9|9597.6|9587.6|9597.6|9587.6|9595.9|9585.9|4
1640254110000|2021-12-23 10:08:30|9597.9|9587.9|9596.6|9586.6|9597.9|9587.9|9596.6|9586.6|4
1640254120000|2021-12-23 10:08:40|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|9596.1|9586.1|3
1640254130000|2021-12-23 10:08:50|9596.6|9586.6|9596.4|9586.4|9596.6|9586.6|9596.4|9586.4|2
1640254140000|2021-12-23 10:09:00|9596.1|9586.1|9597.1|9587.1|9597.4|9587.4|9596.1|9586.1|7
1640254150000|2021-12-23 10:09:10|9596.9|9586.9|9597.1|9587.1|9597.1|9587.1|9596.9|9586.9|2
1640254160000|2021-12-23 10:09:20|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|1
1640254170000|2021-12-23 10:09:30|9596.6|9586.6|9596.6|9586.6|9596.9|9586.9|9596.6|9586.6|3
1640254180000|2021-12-23 10:09:40|9596.9|9586.9|9597.4|9587.4|9597.4|9587.4|9596.9|9586.9|4
1640254190000|2021-12-23 10:09:50|9597.6|9587.6|9596.1|9586.1|9597.6|9587.6|9595.9|9585.9|5
1640254200000|2021-12-23 10:10:00|9596.6|9586.6|9596.6|9586.6|9597.1|9587.1|9596.4|9586.4|5
1640254210000|2021-12-23 10:10:10|9596.9|9586.9|9596.4|9586.4|9597.1|9587.1|9596.4|9586.4|4
1640254220000|2021-12-23 10:10:20|9596.6|9586.6|9596.6|9586.6|9596.9|9586.9|9596.4|9586.4|4
1640254230000|2021-12-23 10:10:30|9596.4|9586.4|9596.9|9586.9|9596.9|9586.9|9596.4|9586.4|2
1640254240000|2021-12-23 10:10:40|9597.1|9587.1|9596.6|9586.6|9597.6|9587.6|9596.6|9586.6|6
1640254250000|2021-12-23 10:10:50|9596.9|9586.9|9597.1|9587.1|9597.6|9587.6|9596.9|9586.9|7
1640254260000|2021-12-23 10:11:00|9596.9|9586.9|9596.1|9586.1|9596.9|9586.9|9595.4|9585.4|8
1640254280000|2021-12-23 10:11:20|9595.9|9585.9|9595.9|9585.9|9597.9|9587.9|9595.9|9585.9|9
1640254290000|2021-12-23 10:11:30|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|1
1640254300000|2021-12-23 10:11:40|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1640254310000|2021-12-23 10:11:50|9596.9|9586.9|9597.4|9587.4|9597.4|9587.4|9596.9|9586.9|3
1640254330000|2021-12-23 10:12:10|9597.6|9587.6|9597.9|9587.9|9598.1|9588.1|9596.9|9586.9|7
1640254340000|2021-12-23 10:12:20|9597.6|9587.6|9596.9|9586.9|9597.9|9587.9|9596.9|9586.9|4
1640254350000|2021-12-23 10:12:30|9596.4|9586.4|9596.9|9586.9|9596.9|9586.9|9596.1|9586.1|12
1640254360000|2021-12-23 10:12:40|9597.1|9587.1|9597.9|9587.9|9597.9|9587.9|9597.1|9587.1|3
1640254380000|2021-12-23 10:13:00|9597.6|9587.6|9597.1|9587.1|9597.6|9587.6|9596.4|9586.4|4
1640254400000|2021-12-23 10:13:20|9597.4|9587.4|9597.1|9587.1|9597.4|9587.4|9597.1|9587.1|2
1640254420000|2021-12-23 10:13:40|9596.9|9586.9|9596.6|9586.6|9596.9|9586.9|9596.4|9586.4|4
1640254430000|2021-12-23 10:13:50|9596.4|9586.4|9596.6|9586.6|9596.6|9586.6|9596.4|9586.4|2
1640254440000|2021-12-23 10:14:00|9596.4|9586.4|9595.6|9585.6|9596.4|9586.4|9595.4|9585.4|3
1640254450000|2021-12-23 10:14:10|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|1
1640254480000|2021-12-23 10:14:40|9597.4|9587.4|9597.6|9587.6|9597.6|9587.6|9597.4|9587.4|2
1640254490000|2021-12-23 10:14:50|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|1
1640254500000|2021-12-23 10:15:00|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|9597.4|9587.4|5
1640254530000|2021-12-23 10:15:30|9598.4|9588.4|9599.4|9589.4|9599.4|9589.4|9598.4|9588.4|2
1640254540000|2021-12-23 10:15:40|9599.6|9589.6|9600.1|9590.1|9600.1|9590.1|9599.6|9589.6|2
1640254550000|2021-12-23 10:15:50|9600.9|9590.9|9600.4|9590.4|9600.9|9590.9|9600.4|9590.4|2
1640254560000|2021-12-23 10:16:00|9600.9|9590.9|9601.9|9591.9|9601.9|9591.9|9600.4|9590.4|7
1640254570000|2021-12-23 10:16:10|9602.9|9592.9|9602.1|9592.1|9603.4|9593.4|9602.1|9592.1|4
1640254590000|2021-12-23 10:16:30|9602.4|9592.4|9602.4|9592.4|9602.4|9592.4|9602.4|9592.4|1
1640254600000|2021-12-23 10:16:40|9603.4|9593.4|9604.1|9594.1|9604.1|9594.1|9603.4|9593.4|3
1640254610000|2021-12-23 10:16:50|9603.6|9593.6|9602.4|9592.4|9603.6|9593.6|9601.9|9591.9|5
1640254620000|2021-12-23 10:17:00|9602.1|9592.1|9601.1|9591.1|9602.1|9592.1|9601.1|9591.1|5
1640254630000|2021-12-23 10:17:10|9601.9|9591.9|9603.4|9593.4|9603.4|9593.4|9601.9|9591.9|7
1640254640000|2021-12-23 10:17:20|9603.1|9593.1|9603.1|9593.1|9603.9|9593.9|9602.6|9592.6|11
1640254660000|2021-12-23 10:17:40|9602.9|9592.9|9603.4|9593.4|9603.4|9593.4|9602.9|9592.9|3
1640254670000|2021-12-23 10:17:50|9603.1|9593.1|9603.4|9593.4|9603.4|9593.4|9602.9|9592.9|5
1640254680000|2021-12-23 10:18:00|9603.6|9593.6|9604.4|9594.4|9604.4|9594.4|9603.6|9593.6|3
1640254710000|2021-12-23 10:18:30|9603.9|9593.9|9603.4|9593.4|9603.9|9593.9|9603.4|9593.4|3
1640254730000|2021-12-23 10:18:50|9603.6|9593.6|9603.4|9593.4|9603.6|9593.6|9603.4|9593.4|4
1640254740000|2021-12-23 10:19:00|9603.6|9593.6|9604.1|9594.1|9604.1|9594.1|9603.6|9593.6|3
1640254750000|2021-12-23 10:19:10|9603.6|9593.6|9603.6|9593.6|9603.6|9593.6|9603.6|9593.6|1
1640254760000|2021-12-23 10:19:20|9603.9|9593.9|9604.1|9594.1|9604.1|9594.1|9603.9|9593.9|2
1640254780000|2021-12-23 10:19:40|9605.1|9595.1|9604.4|9594.4|9605.1|9595.1|9604.1|9594.1|3
1640254790000|2021-12-23 10:19:50|9604.6|9594.6|9604.6|9594.6|9604.6|9594.6|9604.6|9594.6|1
1640254800000|2021-12-23 10:20:00|9604.4|9594.4|9604.4|9594.4|9604.4|9594.4|9604.4|9594.4|1
1640254810000|2021-12-23 10:20:10|9604.6|9594.6|9604.9|9594.9|9604.9|9594.9|9604.6|9594.6|2
1640254820000|2021-12-23 10:20:20|9605.9|9595.9|9604.6|9594.6|9605.9|9595.9|9604.1|9594.1|10
1640254830000|2021-12-23 10:20:30|9604.9|9594.9|9604.1|9594.1|9606.9|9596.9|9604.1|9594.1|13
1640254840000|2021-12-23 10:20:40|9603.9|9593.9|9601.4|9591.4|9603.9|9593.9|9601.4|9591.4|3
1640254850000|2021-12-23 10:20:50|9601.6|9591.6|9602.1|9592.1|9602.1|9592.1|9601.6|9591.6|3
1640254870000|2021-12-23 10:21:10|9602.9|9592.9|9604.1|9594.1|9604.1|9594.1|9602.9|9592.9|2
1640254890000|2021-12-23 10:21:30|9605.1|9595.1|9603.4|9593.4|9605.1|9595.1|9603.1|9593.1|4
1640254900000|2021-12-23 10:21:40|9603.6|9593.6|9603.6|9593.6|9604.9|9594.9|9603.6|9593.6|3
1640254920000|2021-12-23 10:22:00|9603.9|9593.9|9603.9|9593.9|9603.9|9593.9|9603.6|9593.6|3
1640254940000|2021-12-23 10:22:20|9603.6|9593.6|9604.1|9594.1|9604.1|9594.1|9603.6|9593.6|3
1640254970000|2021-12-23 10:22:50|9604.4|9594.4|9604.1|9594.1|9604.4|9594.4|9604.1|9594.1|2
1640254980000|2021-12-23 10:23:00|9604.4|9594.4|9604.1|9594.1|9604.4|9594.4|9604.1|9594.1|2
1640254990000|2021-12-23 10:23:10|9604.4|9594.4|9604.4|9594.4|9604.4|9594.4|9604.4|9594.4|1
1640255040000|2021-12-23 10:24:00|9604.1|9594.1|9601.1|9591.1|9604.1|9594.1|9600.6|9590.6|9
1640255050000|2021-12-23 10:24:10|9601.4|9591.4|9600.9|9590.9|9601.4|9591.4|9600.9|9590.9|3
1640255060000|2021-12-23 10:24:20|9601.1|9591.1|9601.1|9591.1|9602.4|9592.4|9601.1|9591.1|3
1640255070000|2021-12-23 10:24:30|9601.4|9591.4|9601.4|9591.4|9602.1|9592.1|9601.4|9591.4|3
1640255080000|2021-12-23 10:24:40|9601.1|9591.1|9597.6|9587.6|9601.1|9591.1|9596.9|9586.9|7
1640255090000|2021-12-23 10:24:50|9597.9|9587.9|9598.6|9588.6|9599.4|9589.4|9597.1|9587.1|8
1640255100000|2021-12-23 10:25:00|9598.9|9588.9|9596.4|9586.4|9599.6|9589.6|9596.4|9586.4|9
1640255110000|2021-12-23 10:25:10|9596.1|9586.1|9593.9|9583.9|9596.6|9586.6|9593.9|9583.9|7
1640255120000|2021-12-23 10:25:20|9593.6|9583.6|9594.9|9584.9|9594.9|9584.9|9593.6|9583.6|2
1640255140000|2021-12-23 10:25:40|9595.6|9585.6|9596|9586|9596|9586|9595.6|9585.6|2
1640255150000|2021-12-23 10:25:50|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1640255160000|2021-12-23 10:26:00|9597.6|9587.6|9597.1|9587.1|9597.6|9587.6|9597.1|9587.1|2
1640255170000|2021-12-23 10:26:10|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|1
1640255180000|2021-12-23 10:26:20|9596.6|9586.6|9598.9|9588.9|9598.9|9588.9|9596.6|9586.6|3
1640255200000|2021-12-23 10:26:40|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|1
1640255210000|2021-12-23 10:26:50|9598.4|9588.4|9597.9|9587.9|9601.6|9591.6|9597.9|9587.9|9
1640255220000|2021-12-23 10:27:00|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|1
1640255230000|2021-12-23 10:27:10|9598.9|9588.9|9598.1|9588.1|9599.6|9589.6|9598.1|9588.1|5
1640255240000|2021-12-23 10:27:20|9598.4|9588.4|9598.1|9588.1|9598.4|9588.4|9597.9|9587.9|6
1640255250000|2021-12-23 10:27:30|9598.4|9588.4|9598.1|9588.1|9598.4|9588.4|9598.1|9588.1|4
1640255260000|2021-12-23 10:27:40|9597.9|9587.9|9598.1|9588.1|9598.4|9588.4|9597.9|9587.9|3
1640255270000|2021-12-23 10:27:50|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|9598.1|9588.1|5
1640255280000|2021-12-23 10:28:00|9599.1|9589.1|9599.9|9589.9|9599.9|9589.9|9599.1|9589.1|4
1640255300000|2021-12-23 10:28:20|9599.6|9589.6|9598.9|9588.9|9599.6|9589.6|9598.9|9588.9|4
1640255310000|2021-12-23 10:28:30|9599.1|9589.1|9597.1|9587.1|9599.1|9589.1|9597.1|9587.1|3
1640255320000|2021-12-23 10:28:40|9597.4|9587.4|9598.9|9588.9|9598.9|9588.9|9597.4|9587.4|8
1640255330000|2021-12-23 10:28:50|9599.1|9589.1|9600.4|9590.4|9600.6|9590.6|9599.1|9589.1|7
1640255340000|2021-12-23 10:29:00|9599.9|9589.9|9600.6|9590.6|9600.6|9590.6|9599.4|9589.4|3
1640255350000|2021-12-23 10:29:10|9600.9|9590.9|9600.9|9590.9|9602.4|9592.4|9600.1|9590.1|8
1640255360000|2021-12-23 10:29:20|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|1
1640255380000|2021-12-23 10:29:40|9600.4|9590.4|9600.1|9590.1|9600.4|9590.4|9600.1|9590.1|2
1640255390000|2021-12-23 10:29:50|9599.6|9589.6|9599.9|9589.9|9600.6|9590.6|9599.4|9589.4|6
1640255400000|2021-12-23 10:30:00|9600.1|9590.1|9602.6|9592.6|9602.6|9592.6|9600.1|9590.1|11
1640255410000|2021-12-23 10:30:10|9602.9|9592.9|9602.1|9592.1|9602.9|9592.9|9601.4|9591.4|4
1640255420000|2021-12-23 10:30:20|9602.4|9592.4|9602.4|9592.4|9602.4|9592.4|9602.4|9592.4|1
1640255490000|2021-12-23 10:31:30|9602.1|9592.1|9601.4|9591.4|9602.1|9592.1|9601.4|9591.4|3
1640255500000|2021-12-23 10:31:40|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|1
1640255510000|2021-12-23 10:31:50|9602.4|9592.4|9604.1|9594.1|9604.1|9594.1|9602.4|9592.4|4
1640255520000|2021-12-23 10:32:00|9604.6|9594.6|9604.1|9594.1|9604.9|9594.9|9603.6|9593.6|8
1640255530000|2021-12-23 10:32:10|9604.6|9594.6|9604.4|9594.4|9605.1|9595.1|9604.1|9594.1|5
1640255540000|2021-12-23 10:32:20|9604.1|9594.1|9604.6|9594.6|9604.6|9594.6|9603.9|9593.9|4
1640255550000|2021-12-23 10:32:30|9604.4|9594.4|9604.6|9594.6|9604.6|9594.6|9604.4|9594.4|2
1640255560000|2021-12-23 10:32:40|9604.4|9594.4|9604.9|9594.9|9604.9|9594.9|9604.4|9594.4|3
1640255580000|2021-12-23 10:33:00|9605.1|9595.1|9604.9|9594.9|9605.1|9595.1|9604.9|9594.9|2
1640255590000|2021-12-23 10:33:10|9604.6|9594.6|9605.6|9595.6|9605.9|9595.9|9604.6|9594.6|6
1640255600000|2021-12-23 10:33:20|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|1
1640255620000|2021-12-23 10:33:40|9605.4|9595.4|9605.6|9595.6|9605.6|9595.6|9605.4|9595.4|2
1640255630000|2021-12-23 10:33:50|9605.4|9595.4|9605.6|9595.6|9605.6|9595.6|9605.4|9595.4|2
1640255640000|2021-12-23 10:34:00|9605.9|9595.9|9606.1|9596.1|9606.6|9596.6|9605.9|9595.9|9
1640255650000|2021-12-23 10:34:10|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|1
1640255660000|2021-12-23 10:34:20|9606.6|9596.6|9606.4|9596.4|9606.6|9596.6|9606.4|9596.4|4
1640255670000|2021-12-23 10:34:30|9606.9|9596.9|9606.6|9596.6|9607.1|9597.1|9606.6|9596.6|3
1640255690000|2021-12-23 10:34:50|9607.1|9597.1|9606.9|9596.9|9607.1|9597.1|9606.9|9596.9|2
1640255700000|2021-12-23 10:35:00|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|1
1640255730000|2021-12-23 10:35:30|9606.9|9596.9|9606.6|9596.6|9606.9|9596.9|9606.6|9596.6|2
1640255750000|2021-12-23 10:35:50|9606.4|9596.4|9606.9|9596.9|9606.9|9596.9|9606.4|9596.4|3
1640255760000|2021-12-23 10:36:00|9606.6|9596.6|9603.9|9593.9|9606.6|9596.6|9603.4|9593.4|7
1640255770000|2021-12-23 10:36:10|9603.6|9593.6|9603.6|9593.6|9603.6|9593.6|9603.4|9593.4|5
1640255780000|2021-12-23 10:36:20|9603.4|9593.4|9602.9|9592.9|9603.4|9593.4|9601.4|9591.4|6
1640255790000|2021-12-23 10:36:30|9602.6|9592.6|9602.1|9592.1|9602.6|9592.6|9601.9|9591.9|5
1640255800000|2021-12-23 10:36:40|9602.4|9592.4|9602.9|9592.9|9602.9|9592.9|9602.4|9592.4|2
1640255810000|2021-12-23 10:36:50|9602.6|9592.6|9602.9|9592.9|9602.9|9592.9|9602.6|9592.6|2
1640255820000|2021-12-23 10:37:00|9603.1|9593.1|9605.4|9595.4|9605.6|9595.6|9603.1|9593.1|7
1640255830000|2021-12-23 10:37:10|9605.6|9595.6|9603.1|9593.1|9605.6|9595.6|9603.1|9593.1|9
1640255850000|2021-12-23 10:37:30|9603.6|9593.6|9605.1|9595.1|9605.4|9595.4|9603.6|9593.6|6
1640255860000|2021-12-23 10:37:40|9605.4|9595.4|9605.6|9595.6|9605.6|9595.6|9605.4|9595.4|2
1640255870000|2021-12-23 10:37:50|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|1
1640255880000|2021-12-23 10:38:00|9605.9|9595.9|9606.1|9596.1|9606.4|9596.4|9605.9|9595.9|6
1640255890000|2021-12-23 10:38:10|9606.4|9596.4|9606.6|9596.6|9606.6|9596.6|9606.4|9596.4|2
1640255900000|2021-12-23 10:38:20|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|9606.6|9596.6|4
1640255910000|2021-12-23 10:38:30|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|1
1640255920000|2021-12-23 10:38:40|9607.1|9597.1|9604.6|9594.6|9607.1|9597.1|9604.6|9594.6|5
1640255930000|2021-12-23 10:38:50|9604.9|9594.9|9607.4|9597.4|9607.4|9597.4|9604.9|9594.9|6
1640255940000|2021-12-23 10:39:00|9607.1|9597.1|9605.9|9595.9|9607.1|9597.1|9605.1|9595.1|5
1640255950000|2021-12-23 10:39:10|9606.4|9596.4|9607.6|9597.6|9607.6|9597.6|9606.4|9596.4|4
1640255960000|2021-12-23 10:39:20|9607.9|9597.9|9606.9|9596.9|9608.1|9598.1|9606.9|9596.9|8
1640255970000|2021-12-23 10:39:30|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|1
1640255980000|2021-12-23 10:39:40|9606.9|9596.9|9606.4|9596.4|9609.1|9599.1|9606.1|9596.1|9
1640255990000|2021-12-23 10:39:50|9606.6|9596.6|9605.4|9595.4|9606.6|9596.6|9605.4|9595.4|5
1640256000000|2021-12-23 10:40:00|9605.6|9595.6|9604.9|9594.9|9605.9|9595.9|9604.6|9594.6|6
1640256010000|2021-12-23 10:40:10|9606.9|9596.9|9605.4|9595.4|9606.9|9596.9|9604.6|9594.6|8
1640256020000|2021-12-23 10:40:20|9605.6|9595.6|9605.6|9595.6|9606.1|9596.1|9605.6|9595.6|6
1640256030000|2021-12-23 10:40:30|9605.4|9595.4|9607.6|9597.6|9608.1|9598.1|9604.9|9594.9|10
1640256040000|2021-12-23 10:40:40|9607.9|9597.9|9609.1|9599.1|9609.1|9599.1|9607.9|9597.9|8
1640256120000|2021-12-23 10:42:00|9609.4|9599.4|9611.9|9601.9|9611.9|9601.9|9609.4|9599.4|6
1640256130000|2021-12-23 10:42:10|9612.4|9602.4|9612.1|9602.1|9612.4|9602.4|9612.1|9602.1|2
1640256140000|2021-12-23 10:42:20|9612.4|9602.4|9609.9|9599.9|9612.9|9602.9|9609.6|9599.6|11
1640256150000|2021-12-23 10:42:30|9609.6|9599.6|9608.9|9598.9|9609.9|9599.9|9608.9|9598.9|6
1640256160000|2021-12-23 10:42:40|9608.6|9598.6|9608.1|9598.1|9608.6|9598.6|9607.9|9597.9|4
1640256170000|2021-12-23 10:42:50|9607.9|9597.9|9607.9|9597.9|9608.1|9598.1|9607.6|9597.6|5
1640256180000|2021-12-23 10:43:00|9607.6|9597.6|9607.9|9597.9|9608.1|9598.1|9607.6|9597.6|4
1640256190000|2021-12-23 10:43:10|9607.6|9597.6|9609.1|9599.1|9609.1|9599.1|9607.6|9597.6|3
1640256200000|2021-12-23 10:43:20|9608.9|9598.9|9609.1|9599.1|9609.1|9599.1|9608.9|9598.9|2
1640256210000|2021-12-23 10:43:30|9609.4|9599.4|9609.1|9599.1|9609.4|9599.4|9609.1|9599.1|2
1640256220000|2021-12-23 10:43:40|9608.9|9598.9|9609.4|9599.4|9609.4|9599.4|9608.9|9598.9|2
1640256230000|2021-12-23 10:43:50|9609.6|9599.6|9609.1|9599.1|9609.6|9599.6|9608.9|9598.9|3
1640256240000|2021-12-23 10:44:00|9608.6|9598.6|9608.4|9598.4|9608.9|9598.9|9608.4|9598.4|3
1640256260000|2021-12-23 10:44:20|9608.1|9598.1|9608.4|9598.4|9608.4|9598.4|9608.1|9598.1|4
1640256270000|2021-12-23 10:44:30|9608.1|9598.1|9607.9|9597.9|9608.4|9598.4|9607.6|9597.6|6
1640256280000|2021-12-23 10:44:40|9607.6|9597.6|9606.9|9596.9|9607.6|9597.6|9606.4|9596.4|4
1640256290000|2021-12-23 10:44:50|9606.6|9596.6|9606.1|9596.1|9606.6|9596.6|9606.1|9596.1|2
1640256300000|2021-12-23 10:45:00|9606.4|9596.4|9603.9|9593.9|9606.4|9596.4|9603.9|9593.9|8
1640256310000|2021-12-23 10:45:10|9603.4|9593.4|9602.4|9592.4|9603.4|9593.4|9602.4|9592.4|4
1640256320000|2021-12-23 10:45:20|9602.9|9592.9|9603.6|9593.6|9603.6|9593.6|9602.9|9592.9|3
1640256330000|2021-12-23 10:45:30|9603.4|9593.4|9603.6|9593.6|9603.6|9593.6|9603.4|9593.4|2
1640256340000|2021-12-23 10:45:40|9604.1|9594.1|9604.6|9594.6|9604.6|9594.6|9603.6|9593.6|4
1640256350000|2021-12-23 10:45:50|9605.4|9595.4|9605.6|9595.6|9605.6|9595.6|9605.4|9595.4|2
1640256360000|2021-12-23 10:46:00|9605.9|9595.9|9605.6|9595.6|9605.9|9595.9|9605.6|9595.6|2
1640256370000|2021-12-23 10:46:10|9606.1|9596.1|9608.6|9598.6|9608.6|9598.6|9606.1|9596.1|7
1640256380000|2021-12-23 10:46:20|9608.4|9598.4|9608.1|9598.1|9608.4|9598.4|9607.9|9597.9|4
1640256390000|2021-12-23 10:46:30|9608.6|9598.6|9608.9|9598.9|9608.9|9598.9|9608.6|9598.6|2
1640256400000|2021-12-23 10:46:40|9608.4|9598.4|9607.5|9597.5|9608.4|9598.4|9607.5|9597.5|3
1640256410000|2021-12-23 10:46:50|9607.3|9597.3|9606.4|9596.4|9607.3|9597.3|9606.4|9596.4|2
1640256420000|2021-12-23 10:47:00|9606.6|9596.6|9606.4|9596.4|9606.6|9596.6|9606.4|9596.4|8
1640256430000|2021-12-23 10:47:10|9606.6|9596.6|9607.4|9597.4|9607.4|9597.4|9606.4|9596.4|5
1640256440000|2021-12-23 10:47:20|9607.1|9597.1|9607.6|9597.6|9607.6|9597.6|9607.1|9597.1|2
1640256450000|2021-12-23 10:47:30|9607.4|9597.4|9605.4|9595.4|9607.4|9597.4|9605.4|9595.4|3
1640256460000|2021-12-23 10:47:40|9606.4|9596.4|9605.4|9595.4|9606.4|9596.4|9605.1|9595.1|4
1640256470000|2021-12-23 10:47:50|9605.1|9595.1|9605.4|9595.4|9606.1|9596.1|9605.1|9595.1|5
1640256480000|2021-12-23 10:48:00|9605.6|9595.6|9605.9|9595.9|9606.1|9596.1|9605.6|9595.6|4
1640256490000|2021-12-23 10:48:10|9606.1|9596.1|9605.1|9595.1|9606.9|9596.9|9604.9|9594.9|5
1640256500000|2021-12-23 10:48:20|9605.4|9595.4|9605.9|9595.9|9605.9|9595.9|9605.4|9595.4|2
1640256510000|2021-12-23 10:48:30|9606.1|9596.1|9606.4|9596.4|9606.4|9596.4|9606.1|9596.1|2
1640256520000|2021-12-23 10:48:40|9606.1|9596.1|9606.1|9596.1|9606.4|9596.4|9605.9|9595.9|5
1640256530000|2021-12-23 10:48:50|9606.4|9596.4|9604.4|9594.4|9606.4|9596.4|9604.4|9594.4|6
1640256540000|2021-12-23 10:49:00|9604.6|9594.6|9604.4|9594.4|9604.6|9594.6|9604.4|9594.4|2
1640256550000|2021-12-23 10:49:10|9604.9|9594.9|9605.1|9595.1|9605.1|9595.1|9604.9|9594.9|2
1640256580000|2021-12-23 10:49:40|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|1
1640256590000|2021-12-23 10:49:50|9606.9|9596.9|9607.4|9597.4|9608.1|9598.1|9606.9|9596.9|6
1640256600000|2021-12-23 10:50:00|9607.6|9597.6|9607.9|9597.9|9607.9|9597.9|9607.6|9597.6|2
1640256620000|2021-12-23 10:50:20|9608.1|9598.1|9607.9|9597.9|9608.1|9598.1|9607.9|9597.9|2
1640256630000|2021-12-23 10:50:30|9608.4|9598.4|9607.6|9597.6|9608.4|9598.4|9607.6|9597.6|2
1640256640000|2021-12-23 10:50:40|9607.1|9597.1|9607.1|9597.1|9607.6|9597.6|9607.1|9597.1|3
1640256650000|2021-12-23 10:50:50|9607.6|9597.6|9607.9|9597.9|9607.9|9597.9|9607.6|9597.6|2
1640256670000|2021-12-23 10:51:10|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|1
1640256680000|2021-12-23 10:51:20|9608.6|9598.6|9608.4|9598.4|9608.9|9598.9|9608.1|9598.1|5
1640256690000|2021-12-23 10:51:30|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|1
1640256700000|2021-12-23 10:51:40|9608.9|9598.9|9609.1|9599.1|9610.1|9600.1|9608.4|9598.4|9
1640256710000|2021-12-23 10:51:50|9609.4|9599.4|9607.6|9597.6|9609.4|9599.4|9607.6|9597.6|6
1640256720000|2021-12-23 10:52:00|9607.9|9597.9|9609.1|9599.1|9609.4|9599.4|9607.9|9597.9|7
1640256730000|2021-12-23 10:52:10|9608.9|9598.9|9608.6|9598.6|9610.1|9600.1|9608.6|9598.6|9
1640256740000|2021-12-23 10:52:20|9609.1|9599.1|9608.1|9598.1|9609.1|9599.1|9607.6|9597.6|5
1640256750000|2021-12-23 10:52:30|9608.4|9598.4|9609.1|9599.1|9609.1|9599.1|9608.1|9598.1|7
1640256760000|2021-12-23 10:52:40|9609.4|9599.4|9608.6|9598.6|9609.4|9599.4|9608.6|9598.6|2
1640256770000|2021-12-23 10:52:50|9608.9|9598.9|9608.9|9598.9|9609.1|9599.1|9608.9|9598.9|3
1640256790000|2021-12-23 10:53:10|9609.1|9599.1|9609.1|9599.1|9609.4|9599.4|9609.1|9599.1|3
1640256810000|2021-12-23 10:53:30|9608.9|9598.9|9607.9|9597.9|9608.9|9598.9|9607.6|9597.6|5
1640256820000|2021-12-23 10:53:40|9607.6|9597.6|9604.6|9594.6|9607.6|9597.6|9604.4|9594.4|5
1640256830000|2021-12-23 10:53:50|9604.4|9594.4|9604.1|9594.1|9604.4|9594.4|9604.1|9594.1|2
1640256840000|2021-12-23 10:54:00|9603.4|9593.4|9601.6|9591.6|9603.4|9593.4|9601.6|9591.6|7
1640256850000|2021-12-23 10:54:10|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|9601.6|9591.6|3
1640256880000|2021-12-23 10:54:40|9602.1|9592.1|9602.4|9592.4|9602.4|9592.4|9601.9|9591.9|3
1640256900000|2021-12-23 10:55:00|9604.1|9594.1|9604.1|9594.1|9604.1|9594.1|9604.1|9594.1|1
1640256910000|2021-12-23 10:55:10|9604.4|9594.4|9604.4|9594.4|9604.6|9594.6|9604.4|9594.4|3
1640256950000|2021-12-23 10:55:50|9604.6|9594.6|9604.6|9594.6|9604.6|9594.6|9604.6|9594.6|1
1640256960000|2021-12-23 10:56:00|9604.4|9594.4|9604.4|9594.4|9604.6|9594.6|9604.4|9594.4|3
1640256970000|2021-12-23 10:56:10|9604.6|9594.6|9603.9|9593.9|9604.6|9594.6|9603.6|9593.6|4
1640256980000|2021-12-23 10:56:20|9604.1|9594.1|9604.6|9594.6|9604.6|9594.6|9604.1|9594.1|3
1640257000000|2021-12-23 10:56:40|9604.9|9594.9|9604.1|9594.1|9604.9|9594.9|9604.1|9594.1|2
1640257020000|2021-12-23 10:57:00|9604.9|9594.9|9604.9|9594.9|9604.9|9594.9|9604.9|9594.9|1
1640257130000|2021-12-23 10:58:50|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|1
1640257160000|2021-12-23 10:59:20|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|9604.9|9594.9|3
1640257170000|2021-12-23 10:59:30|9604.9|9594.9|9604.9|9594.9|9605.4|9595.4|9604.9|9594.9|3
1640257240000|2021-12-23 11:00:40|9605.1|9595.1|9604.9|9594.9|9605.1|9595.1|9604.9|9594.9|2
1640257280000|2021-12-23 11:01:20|9604.6|9594.6|9604.4|9594.4|9604.6|9594.6|9604.4|9594.4|2
1640257290000|2021-12-23 11:01:30|9604.1|9594.1|9602.4|9592.4|9604.1|9594.1|9602.4|9592.4|4
1640257300000|2021-12-23 11:01:40|9602.1|9592.1|9601.9|9591.9|9602.1|9592.1|9601.9|9591.9|2
1640257310000|2021-12-23 11:01:50|9601.6|9591.6|9603.6|9593.6|9603.6|9593.6|9601.6|9591.6|4
1640257320000|2021-12-23 11:02:00|9603.9|9593.9|9603.6|9593.6|9603.9|9593.9|9603.6|9593.6|2
1640257330000|2021-12-23 11:02:10|9603.9|9593.9|9604.6|9594.6|9604.6|9594.6|9603.9|9593.9|3
1640257340000|2021-12-23 11:02:20|9604.4|9594.4|9604.4|9594.4|9604.4|9594.4|9604.4|9594.4|1
1640257350000|2021-12-23 11:02:30|9603.9|9593.9|9604.4|9594.4|9604.4|9594.4|9603.9|9593.9|4
1640257360000|2021-12-23 11:02:40|9604.6|9594.6|9604.6|9594.6|9604.6|9594.6|9604.4|9594.4|3
1640257370000|2021-12-23 11:02:50|9604.4|9594.4|9604.4|9594.4|9604.6|9594.6|9604.4|9594.4|3
1640257380000|2021-12-23 11:03:00|9603.9|9593.9|9604.4|9594.4|9604.4|9594.4|9603.9|9593.9|2
1640257390000|2021-12-23 11:03:10|9604.6|9594.6|9604.4|9594.4|9604.6|9594.6|9604.4|9594.4|4
1640257400000|2021-12-23 11:03:20|9604.6|9594.6|9604.1|9594.1|9604.6|9594.6|9603.9|9593.9|4
1640257410000|2021-12-23 11:03:30|9603.9|9593.9|9604.1|9594.1|9604.4|9594.4|9603.9|9593.9|3
1640257420000|2021-12-23 11:03:40|9603.9|9593.9|9604.1|9594.1|9604.4|9594.4|9603.9|9593.9|5
1640257430000|2021-12-23 11:03:50|9604.4|9594.4|9604.6|9594.6|9604.6|9594.6|9604.1|9594.1|6
1640257440000|2021-12-23 11:04:00|9604.4|9594.4|9604.4|9594.4|9604.6|9594.6|9604.4|9594.4|3
1640257450000|2021-12-23 11:04:10|9604.1|9594.1|9604.4|9594.4|9604.4|9594.4|9604.1|9594.1|2
1640257470000|2021-12-23 11:04:30|9604.9|9594.9|9604.6|9594.6|9604.9|9594.9|9604.6|9594.6|4
1640257480000|2021-12-23 11:04:40|9604.9|9594.9|9602.4|9592.4|9604.9|9594.9|9602.4|9592.4|4
1640257490000|2021-12-23 11:04:50|9602.1|9592.1|9601.9|9591.9|9602.1|9592.1|9601.9|9591.9|2
1640257500000|2021-12-23 11:05:00|9601.6|9591.6|9600.6|9590.6|9601.6|9591.6|9600.4|9590.4|4
1640257510000|2021-12-23 11:05:10|9601.1|9591.1|9603.6|9593.6|9603.9|9593.9|9600.9|9590.9|8
1640257520000|2021-12-23 11:05:20|9603.1|9593.1|9599.4|9589.4|9603.1|9593.1|9599.4|9589.4|2
1640257530000|2021-12-23 11:05:30|9599.1|9589.1|9599.4|9589.4|9599.4|9589.4|9598.4|9588.4|7
1640257540000|2021-12-23 11:05:40|9599.9|9589.9|9599.9|9589.9|9600.1|9590.1|9599.6|9589.6|5
1640257550000|2021-12-23 11:05:50|9599.6|9589.6|9600.1|9590.1|9600.1|9590.1|9598.9|9588.9|3
1640257560000|2021-12-23 11:06:00|9599.9|9589.9|9600.1|9590.1|9600.1|9590.1|9599.6|9589.6|5
1640257570000|2021-12-23 11:06:10|9599.9|9589.9|9600.4|9590.4|9600.9|9590.9|9599.9|9589.9|9
1640257580000|2021-12-23 11:06:20|9599.9|9589.9|9600.6|9590.6|9600.6|9590.6|9599.9|9589.9|4
1640257600000|2021-12-23 11:06:40|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|1
1640257620000|2021-12-23 11:07:00|9601.4|9591.4|9602.1|9592.1|9602.1|9592.1|9601.4|9591.4|2
1640257630000|2021-12-23 11:07:10|9601.9|9591.9|9602.1|9592.1|9602.1|9592.1|9601.9|9591.9|2
1640257650000|2021-12-23 11:07:30|9602.4|9592.4|9604.9|9594.9|9604.9|9594.9|9602.4|9592.4|6
1640257670000|2021-12-23 11:07:50|9604.6|9594.6|9604.6|9594.6|9604.9|9594.9|9604.6|9594.6|3
1640257750000|2021-12-23 11:09:10|9604.9|9594.9|9604.6|9594.6|9604.9|9594.9|9604.6|9594.6|2
1640257790000|2021-12-23 11:09:50|9604.9|9594.9|9604.6|9594.6|9604.9|9594.9|9604.6|9594.6|2
1640257810000|2021-12-23 11:10:10|9604.9|9594.9|9604.9|9594.9|9604.9|9594.9|9604.6|9594.6|5
1640257820000|2021-12-23 11:10:20|9604.6|9594.6|9605.4|9595.4|9605.4|9595.4|9604.6|9594.6|4
1640257840000|2021-12-23 11:10:40|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|1
1640257860000|2021-12-23 11:11:00|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|1
1640257870000|2021-12-23 11:11:10|9606.1|9596.1|9608.9|9598.9|9608.9|9598.9|9606.1|9596.1|7
1640257880000|2021-12-23 11:11:20|9608.6|9598.6|9605.9|9595.9|9609.1|9599.1|9605.9|9595.9|8
1640257890000|2021-12-23 11:11:30|9605.4|9595.4|9606.1|9596.1|9606.1|9596.1|9605.4|9595.4|6
1640257920000|2021-12-23 11:12:00|9606.6|9596.6|9607.1|9597.1|9607.1|9597.1|9606.6|9596.6|3
1640257930000|2021-12-23 11:12:10|9606.9|9596.9|9607.6|9597.6|9607.6|9597.6|9606.9|9596.9|4
1640257940000|2021-12-23 11:12:20|9607.4|9597.4|9606.1|9596.1|9607.4|9597.4|9606.1|9596.1|13
1640257950000|2021-12-23 11:12:30|9606.4|9596.4|9606.6|9596.6|9606.6|9596.6|9606.4|9596.4|2
1640257960000|2021-12-23 11:12:40|9606.9|9596.9|9607.1|9597.1|9607.1|9597.1|9606.9|9596.9|2
1640257970000|2021-12-23 11:12:50|9606.9|9596.9|9607.4|9597.4|9607.9|9597.9|9606.9|9596.9|3
1640257980000|2021-12-23 11:13:00|9607.1|9597.1|9606.4|9596.4|9607.4|9597.4|9606.4|9596.4|5
1640257990000|2021-12-23 11:13:10|9606.6|9596.6|9607.9|9597.9|9608.9|9598.9|9606.6|9596.6|7
1640258000000|2021-12-23 11:13:20|9607.4|9597.4|9607.1|9597.1|9607.9|9597.9|9606.6|9596.6|4
1640258010000|2021-12-23 11:13:30|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|9607.9|9597.9|3
1640258030000|2021-12-23 11:13:50|9608.4|9598.4|9607.6|9597.6|9608.4|9598.4|9606.9|9596.9|5
1640258040000|2021-12-23 11:14:00|9606.9|9596.9|9606.9|9596.9|9607.1|9597.1|9606.4|9596.4|8
1640258050000|2021-12-23 11:14:10|9607.9|9597.9|9607.1|9597.1|9607.9|9597.9|9606.9|9596.9|6
1640258060000|2021-12-23 11:14:20|9607.6|9597.6|9608.1|9598.1|9608.1|9598.1|9606.9|9596.9|9
1640258070000|2021-12-23 11:14:30|9608.4|9598.4|9609.1|9599.1|9609.4|9599.4|9607.1|9597.1|12
1640258090000|2021-12-23 11:14:50|9608.9|9598.9|9608.1|9598.1|9608.9|9598.9|9608.1|9598.1|3
1640258100000|2021-12-23 11:15:00|9607.9|9597.9|9607.9|9597.9|9608.4|9598.4|9607.6|9597.6|9
1640258110000|2021-12-23 11:15:10|9607.4|9597.4|9607.9|9597.9|9607.9|9597.9|9607.4|9597.4|2
1640258120000|2021-12-23 11:15:20|9607.4|9597.4|9607.6|9597.6|9607.6|9597.6|9607.4|9597.4|2
1640258130000|2021-12-23 11:15:30|9607.4|9597.4|9607.9|9597.9|9607.9|9597.9|9607.4|9597.4|3
1640258140000|2021-12-23 11:15:40|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|1
1640258150000|2021-12-23 11:15:50|9607.1|9597.1|9607.4|9597.4|9607.4|9597.4|9607.1|9597.1|2
1640258170000|2021-12-23 11:16:10|9607.1|9597.1|9606.6|9596.6|9607.6|9597.6|9606.6|9596.6|4
1640258180000|2021-12-23 11:16:20|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|1
1640258190000|2021-12-23 11:16:30|9606.6|9596.6|9607.1|9597.1|9607.1|9597.1|9606.6|9596.6|3
1640258210000|2021-12-23 11:16:50|9606.9|9596.9|9605.6|9595.6|9606.9|9596.9|9605.6|9595.6|8
1640258220000|2021-12-23 11:17:00|9605.4|9595.4|9603.4|9593.4|9605.4|9595.4|9603.4|9593.4|3
1640258230000|2021-12-23 11:17:10|9602.9|9592.9|9603.6|9593.6|9603.6|9593.6|9602.9|9592.9|2
1640258240000|2021-12-23 11:17:20|9603.9|9593.9|9603.9|9593.9|9603.9|9593.9|9603.9|9593.9|1
1640258250000|2021-12-23 11:17:30|9604.4|9594.4|9605.9|9595.9|9605.9|9595.9|9604.4|9594.4|4
1640258270000|2021-12-23 11:17:50|9606.1|9596.1|9605.9|9595.9|9606.6|9596.6|9605.9|9595.9|3
1640258280000|2021-12-23 11:18:00|9604.9|9594.9|9605.6|9595.6|9605.6|9595.6|9604.9|9594.9|5
1640258290000|2021-12-23 11:18:10|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|1
1640258300000|2021-12-23 11:18:20|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|1
1640258310000|2021-12-23 11:18:30|9604.9|9594.9|9603.4|9593.4|9604.9|9594.9|9603.1|9593.1|4
1640258320000|2021-12-23 11:18:40|9603.6|9593.6|9604.4|9594.4|9604.4|9594.4|9603.6|9593.6|2
1640258330000|2021-12-23 11:18:50|9604.1|9594.1|9602.1|9592.1|9604.1|9594.1|9601.6|9591.6|9
1640258340000|2021-12-23 11:19:00|9602.9|9592.9|9603.1|9593.1|9603.1|9593.1|9602.4|9592.4|6
1640258350000|2021-12-23 11:19:10|9602.9|9592.9|9603.1|9593.1|9603.1|9593.1|9602.9|9592.9|2
1640258360000|2021-12-23 11:19:20|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|1
1640258370000|2021-12-23 11:19:30|9602.6|9592.6|9602.4|9592.4|9602.9|9592.9|9601.9|9591.9|7
1640258380000|2021-12-23 11:19:40|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|1
1640258390000|2021-12-23 11:19:50|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|1
1640258400000|2021-12-23 11:20:00|9603.1|9593.1|9603.6|9593.6|9604.1|9594.1|9603.1|9593.1|4
1640258410000|2021-12-23 11:20:10|9603.4|9593.4|9603.6|9593.6|9604.1|9594.1|9603.4|9593.4|7
1640258420000|2021-12-23 11:20:20|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|1
1640258430000|2021-12-23 11:20:30|9603.9|9593.9|9604.6|9594.6|9604.9|9594.9|9603.9|9593.9|5
1640258440000|2021-12-23 11:20:40|9604.9|9594.9|9604.9|9594.9|9605.9|9595.9|9604.4|9594.4|7
1640258450000|2021-12-23 11:20:50|9604.6|9594.6|9605.6|9595.6|9605.6|9595.6|9603.9|9593.9|8
1640258460000|2021-12-23 11:21:00|9605.4|9595.4|9605.4|9595.4|9605.6|9595.6|9605.4|9595.4|3
1640258470000|2021-12-23 11:21:10|9605.1|9595.1|9604.9|9594.9|9605.1|9595.1|9604.6|9594.6|4
1640258480000|2021-12-23 11:21:20|9604.6|9594.6|9605.4|9595.4|9605.4|9595.4|9604.6|9594.6|3
1640258500000|2021-12-23 11:21:40|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|9605.6|9595.6|3
1640258510000|2021-12-23 11:21:50|9606.1|9596.1|9606.4|9596.4|9606.4|9596.4|9606.1|9596.1|2
1640258520000|2021-12-23 11:22:00|9606.1|9596.1|9605.4|9595.4|9606.1|9596.1|9605.1|9595.1|5
1640258540000|2021-12-23 11:22:20|9606.3|9596.3|9606.4|9596.4|9606.6|9596.6|9606.1|9596.1|5
1640258550000|2021-12-23 11:22:30|9606.1|9596.1|9604.9|9594.9|9606.1|9596.1|9604.9|9594.9|5
1640258570000|2021-12-23 11:22:50|9605.4|9595.4|9606.1|9596.1|9606.1|9596.1|9605.4|9595.4|3
1640258580000|2021-12-23 11:23:00|9606.4|9596.4|9606.6|9596.6|9606.6|9596.6|9606.4|9596.4|2
1640258620000|2021-12-23 11:23:40|9606.9|9596.9|9607.6|9597.6|9607.9|9597.9|9606.9|9596.9|5
1640258640000|2021-12-23 11:24:00|9607.1|9597.1|9606.6|9596.6|9607.1|9597.1|9606.6|9596.6|2
1640258650000|2021-12-23 11:24:10|9606.4|9596.4|9606.1|9596.1|9606.4|9596.4|9606.1|9596.1|2
1640258660000|2021-12-23 11:24:20|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|1
1640258670000|2021-12-23 11:24:30|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|1
1640258690000|2021-12-23 11:24:50|9606.4|9596.4|9606.1|9596.1|9606.4|9596.4|9606.1|9596.1|2
1640258700000|2021-12-23 11:25:00|9606.6|9596.6|9606.9|9596.9|9606.9|9596.9|9606.6|9596.6|2
1640258750000|2021-12-23 11:25:50|9607.6|9597.6|9608.4|9598.4|9608.4|9598.4|9607.6|9597.6|4
1640258760000|2021-12-23 11:26:00|9608.1|9598.1|9608.6|9598.6|9608.6|9598.6|9608.1|9598.1|3
1640258770000|2021-12-23 11:26:10|9608.4|9598.4|9607.9|9597.9|9608.6|9598.6|9607.9|9597.9|3
1640258790000|2021-12-23 11:26:30|9607.4|9597.4|9605.9|9595.9|9607.4|9597.4|9605.4|9595.4|3
1640258800000|2021-12-23 11:26:40|9605.6|9595.6|9604.9|9594.9|9605.6|9595.6|9604.9|9594.9|2
1640258810000|2021-12-23 11:26:50|9604.6|9594.6|9604.4|9594.4|9604.9|9594.9|9604.4|9594.4|4
1640258820000|2021-12-23 11:27:00|9604.6|9594.6|9604.9|9594.9|9604.9|9594.9|9604.6|9594.6|2
1640258840000|2021-12-23 11:27:20|9605.1|9595.1|9604.9|9594.9|9605.1|9595.1|9604.9|9594.9|2
1640258850000|2021-12-23 11:27:30|9604.6|9594.6|9605.9|9595.9|9605.9|9595.9|9604.6|9594.6|4
1640258860000|2021-12-23 11:27:40|9605.6|9595.6|9605.1|9595.1|9605.6|9595.6|9604.9|9594.9|6
1640258870000|2021-12-23 11:27:50|9604.9|9594.9|9605.4|9595.4|9605.4|9595.4|9604.9|9594.9|5
1640258880000|2021-12-23 11:28:00|9606.6|9596.6|9604.9|9594.9|9606.6|9596.6|9604.9|9594.9|2
1640258890000|2021-12-23 11:28:10|9605.1|9595.1|9605.6|9595.6|9605.6|9595.6|9605.1|9595.1|3
1640258900000|2021-12-23 11:28:20|9605.9|9595.9|9605.9|9595.9|9606.4|9596.4|9605.9|9595.9|4
1640258910000|2021-12-23 11:28:30|9606.1|9596.1|9606.4|9596.4|9606.4|9596.4|9605.6|9595.6|5
1640258940000|2021-12-23 11:29:00|9607.1|9597.1|9607.6|9597.6|9607.6|9597.6|9606.4|9596.4|6
1640258950000|2021-12-23 11:29:10|9607.4|9597.4|9606.9|9596.9|9607.4|9597.4|9606.9|9596.9|3
1640258960000|2021-12-23 11:29:20|9607.1|9597.1|9604.6|9594.6|9607.4|9597.4|9604.6|9594.6|6
1640258970000|2021-12-23 11:29:30|9604.4|9594.4|9603.1|9593.1|9604.4|9594.4|9602.6|9592.6|7
1640258980000|2021-12-23 11:29:40|9602.9|9592.9|9601.6|9591.6|9602.9|9592.9|9601.6|9591.6|2
1640258990000|2021-12-23 11:29:50|9601.9|9591.9|9603.6|9593.6|9603.6|9593.6|9601.9|9591.9|3
1640259000000|2021-12-23 11:30:00|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|1
1640259010000|2021-12-23 11:30:10|9603.1|9593.1|9603.1|9593.1|9603.4|9593.4|9602.4|9592.4|6
1640259020000|2021-12-23 11:30:20|9603.4|9593.4|9603.4|9593.4|9603.6|9593.6|9603.4|9593.4|3
1640259030000|2021-12-23 11:30:30|9603.6|9593.6|9603.4|9593.4|9603.9|9593.9|9603.4|9593.4|3
1640259040000|2021-12-23 11:30:40|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|9602.1|9592.1|5
1640259050000|2021-12-23 11:30:50|9602.9|9592.9|9603.6|9593.6|9603.9|9593.9|9602.9|9592.9|9
1640259060000|2021-12-23 11:31:00|9603.9|9593.9|9603.4|9593.4|9604.1|9594.1|9603.1|9593.1|6
1640259080000|2021-12-23 11:31:20|9603.6|9593.6|9603.6|9593.6|9603.9|9593.9|9603.1|9593.1|4
1640259100000|2021-12-23 11:31:40|9603.9|9593.9|9602.1|9592.1|9603.9|9593.9|9602.1|9592.1|4
1640259110000|2021-12-23 11:31:50|9601.9|9591.9|9602.1|9592.1|9603.4|9593.4|9601.9|9591.9|4
1640259120000|2021-12-23 11:32:00|9601.9|9591.9|9602.1|9592.1|9602.1|9592.1|9601.9|9591.9|2
1640259130000|2021-12-23 11:32:10|9601.9|9591.9|9601.6|9591.6|9601.9|9591.9|9601.6|9591.6|2
1640259150000|2021-12-23 11:32:30|9602.1|9592.1|9604.4|9594.4|9604.4|9594.4|9602.1|9592.1|7
1640259210000|2021-12-23 11:33:30|9604.1|9594.1|9603.9|9593.9|9604.1|9594.1|9603.1|9593.1|3
1640259220000|2021-12-23 11:33:40|9603.1|9593.1|9602.1|9592.1|9603.1|9593.1|9602.1|9592.1|7
1640259230000|2021-12-23 11:33:50|9601.9|9591.9|9601.6|9591.6|9601.9|9591.9|9601.6|9591.6|2
1640259240000|2021-12-23 11:34:00|9601.4|9591.4|9601.4|9591.4|9601.6|9591.6|9601.4|9591.4|5
1640259250000|2021-12-23 11:34:10|9601.1|9591.1|9601.4|9591.4|9601.4|9591.4|9601.1|9591.1|2
1640259260000|2021-12-23 11:34:20|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|1
1640259270000|2021-12-23 11:34:30|9601.4|9591.4|9601.1|9591.1|9601.4|9591.4|9600.6|9590.6|8
1640259280000|2021-12-23 11:34:40|9600.9|9590.9|9600.6|9590.6|9601.1|9591.1|9600.6|9590.6|6
1640259290000|2021-12-23 11:34:50|9600.4|9590.4|9599.9|9589.9|9600.4|9590.4|9599.6|9589.6|3
1640259300000|2021-12-23 11:35:00|9599.6|9589.6|9598.4|9588.4|9599.9|9589.9|9598.1|9588.1|13
1640259310000|2021-12-23 11:35:10|9598.1|9588.1|9598.6|9588.6|9598.6|9588.6|9597.9|9587.9|4
1640259320000|2021-12-23 11:35:20|9598.1|9588.1|9599.1|9589.1|9599.1|9589.1|9598.1|9588.1|2
1640259330000|2021-12-23 11:35:30|9598.4|9588.4|9597.9|9587.9|9599.4|9589.4|9597.9|9587.9|6
1640259350000|2021-12-23 11:35:50|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|1
1640259360000|2021-12-23 11:36:00|9597.9|9587.9|9599.9|9589.9|9600.6|9590.6|9597.9|9587.9|11
1640259370000|2021-12-23 11:36:10|9600.1|9590.1|9599.1|9589.1|9600.6|9590.6|9598.4|9588.4|5
1640259380000|2021-12-23 11:36:20|9599.9|9589.9|9599.1|9589.1|9599.9|9589.9|9598.6|9588.6|6
1640259390000|2021-12-23 11:36:30|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|1
1640259400000|2021-12-23 11:36:40|9598.6|9588.6|9596.4|9586.4|9598.6|9588.6|9596.4|9586.4|3
1640259420000|2021-12-23 11:37:00|9596.6|9586.6|9597.9|9587.9|9598.4|9588.4|9596.6|9586.6|5
1640259430000|2021-12-23 11:37:10|9597.6|9587.6|9593.6|9583.6|9597.6|9587.6|9593.4|9583.4|11
1640259440000|2021-12-23 11:37:20|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9592.9|9582.9|5
1640259450000|2021-12-23 11:37:30|9592.9|9582.9|9591.1|9581.1|9592.9|9582.9|9591.1|9581.1|4
1640259460000|2021-12-23 11:37:40|9590.9|9580.9|9591.1|9581.1|9591.1|9581.1|9590.9|9580.9|2
1640259470000|2021-12-23 11:37:50|9590.6|9580.6|9591.9|9581.9|9591.9|9581.9|9590.6|9580.6|3
1640259480000|2021-12-23 11:38:00|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1640259490000|2021-12-23 11:38:10|9591.9|9581.9|9592.1|9582.1|9592.1|9582.1|9591.6|9581.6|6
1640259500000|2021-12-23 11:38:20|9591.9|9581.9|9591.9|9581.9|9592.1|9582.1|9591.6|9581.6|5
1640259510000|2021-12-23 11:38:30|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1640259520000|2021-12-23 11:38:40|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|1
1640259530000|2021-12-23 11:38:50|9592.6|9582.6|9591.6|9581.6|9592.6|9582.6|9591.6|9581.6|4
1640259540000|2021-12-23 11:39:00|9592.1|9582.1|9591.9|9581.9|9592.1|9582.1|9591.9|9581.9|2
1640259550000|2021-12-23 11:39:10|9592.4|9582.4|9591.9|9581.9|9592.4|9582.4|9589.1|9579.1|7
1640259560000|2021-12-23 11:39:20|9590.6|9580.6|9589.6|9579.6|9590.6|9580.6|9589.5|9579.5|4
1640259570000|2021-12-23 11:39:30|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|1
1640259590000|2021-12-23 11:39:50|9589.1|9579.1|9589.1|9579.1|9589.4|9579.4|9589.1|9579.1|7
1640259600000|2021-12-23 11:40:00|9588.9|9578.9|9589.1|9579.1|9589.1|9579.1|9588.9|9578.9|2
1640259610000|2021-12-23 11:40:10|9590.1|9580.1|9589.4|9579.4|9590.1|9580.1|9588.9|9578.9|7
1640259620000|2021-12-23 11:40:20|9589.1|9579.1|9589.1|9579.1|9589.4|9579.4|9589.1|9579.1|3
1640259630000|2021-12-23 11:40:30|9588.9|9578.9|9589.9|9579.9|9589.9|9579.9|9588.9|9578.9|3
1640259640000|2021-12-23 11:40:40|9589.4|9579.4|9589.9|9579.9|9589.9|9579.9|9589.4|9579.4|2
1640259650000|2021-12-23 11:40:50|9589.4|9579.4|9591.1|9581.1|9591.1|9581.1|9589.4|9579.4|3
1640259660000|2021-12-23 11:41:00|9589.8|9579.8|9589.9|9579.9|9590.4|9580.4|9589.1|9579.1|6
1640259670000|2021-12-23 11:41:10|9588.8|9578.8|9586.6|9576.6|9588.8|9578.8|9586.4|9576.4|9
1640259680000|2021-12-23 11:41:20|9586.4|9576.4|9586.4|9576.4|9586.6|9576.6|9586.4|9576.4|3
1640259690000|2021-12-23 11:41:30|9586.1|9576.1|9585.9|9575.9|9586.1|9576.1|9585.9|9575.9|2
1640259700000|2021-12-23 11:41:40|9585.6|9575.6|9586.9|9576.9|9586.9|9576.9|9584.9|9574.9|9
1640259710000|2021-12-23 11:41:50|9587.1|9577.1|9585.4|9575.4|9587.1|9577.1|9585.1|9575.1|6
1640259720000|2021-12-23 11:42:00|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|9585.4|9575.4|3
1640259730000|2021-12-23 11:42:10|9585.4|9575.4|9585.6|9575.6|9586.4|9576.4|9585.4|9575.4|3
1640259740000|2021-12-23 11:42:20|9585.1|9575.1|9585.1|9575.1|9585.1|9575.1|9585.1|9575.1|1
1640259750000|2021-12-23 11:42:30|9585.4|9575.4|9585.9|9575.9|9585.9|9575.9|9585.4|9575.4|4
1640259760000|2021-12-23 11:42:40|9586.1|9576.1|9585.4|9575.4|9586.6|9576.6|9585.4|9575.4|8
1640259770000|2021-12-23 11:42:50|9584.9|9574.9|9584.9|9574.9|9584.9|9574.9|9584.9|9574.9|1
1640259790000|2021-12-23 11:43:10|9584.6|9574.6|9584.9|9574.9|9585.6|9575.6|9584.6|9574.6|5
1640259800000|2021-12-23 11:43:20|9585.1|9575.1|9583.6|9573.6|9585.1|9575.1|9582.9|9572.9|7
1640259810000|2021-12-23 11:43:30|9584.1|9574.1|9583.9|9573.9|9584.1|9574.1|9583.6|9573.6|5
1640259820000|2021-12-23 11:43:40|9583.6|9573.6|9583.4|9573.4|9584.1|9574.1|9583.4|9573.4|7
1640259830000|2021-12-23 11:43:50|9582.9|9572.9|9581.4|9571.4|9582.9|9572.9|9581.4|9571.4|3
1640259840000|2021-12-23 11:44:00|9580.1|9570.1|9578.4|9568.4|9580.1|9570.1|9577.9|9567.9|6
1640259850000|2021-12-23 11:44:10|9578.9|9568.9|9581.9|9571.9|9581.9|9571.9|9578.9|9568.9|9
1640259860000|2021-12-23 11:44:20|9582.1|9572.1|9581.6|9571.6|9582.4|9572.4|9581.1|9571.1|7
1640259870000|2021-12-23 11:44:30|9581.9|9571.9|9579.1|9569.1|9581.9|9571.9|9579.1|9569.1|11
1640259880000|2021-12-23 11:44:40|9578.9|9568.9|9578.4|9568.4|9578.9|9568.9|9578.1|9568.1|7
1640259890000|2021-12-23 11:44:50|9577.5|9567.5|9572.6|9562.6|9577.5|9567.5|9572.6|9562.6|8
1640259900000|2021-12-23 11:45:00|9572.1|9562.1|9578.1|9568.1|9578.4|9568.4|9571.4|9561.4|15
1640259910000|2021-12-23 11:45:10|9578.4|9568.4|9583.1|9573.1|9583.1|9573.1|9578.4|9568.4|9
1640259920000|2021-12-23 11:45:20|9583.4|9573.4|9580.9|9570.9|9583.4|9573.4|9580.6|9570.6|6
1640259930000|2021-12-23 11:45:30|9581.9|9571.9|9582.4|9572.4|9582.6|9572.6|9581.4|9571.4|6
1640259940000|2021-12-23 11:45:40|9582.1|9572.1|9581.1|9571.1|9582.1|9572.1|9581.1|9571.1|4
1640259950000|2021-12-23 11:45:50|9581.4|9571.4|9581.1|9571.1|9581.4|9571.4|9580.9|9570.9|4
1640259960000|2021-12-23 11:46:00|9580.6|9570.6|9580.1|9570.1|9580.6|9570.6|9580.1|9570.1|3
1640259970000|2021-12-23 11:46:10|9579.5|9569.5|9577.6|9567.6|9579.5|9569.5|9576.4|9566.4|7
1640259980000|2021-12-23 11:46:20|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|9578.6|9568.6|5
1640259990000|2021-12-23 11:46:30|9578.9|9568.9|9577.6|9567.6|9578.9|9568.9|9577.6|9567.6|4
1640260000000|2021-12-23 11:46:40|9577.9|9567.9|9577.1|9567.1|9578.6|9568.6|9576.6|9566.6|11
1640260010000|2021-12-23 11:46:50|9576.6|9566.6|9576.9|9566.9|9576.9|9566.9|9575.6|9565.6|9
1640260020000|2021-12-23 11:47:00|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|9576.1|9566.1|6
1640260030000|2021-12-23 11:47:10|9576.1|9566.1|9575.1|9565.1|9576.1|9566.1|9574.9|9564.9|9
1640260040000|2021-12-23 11:47:20|9575.4|9565.4|9577.1|9567.1|9577.1|9567.1|9575.1|9565.1|9
1640260050000|2021-12-23 11:47:30|9577.9|9567.9|9580.1|9570.1|9580.1|9570.1|9577.9|9567.9|9
1640260060000|2021-12-23 11:47:40|9580.4|9570.4|9578.9|9568.9|9580.4|9570.4|9578.1|9568.1|10
1640260070000|2021-12-23 11:47:50|9578.1|9568.1|9576.9|9566.9|9578.1|9568.1|9576.9|9566.9|4
1640260080000|2021-12-23 11:48:00|9576.4|9566.4|9574.9|9564.9|9576.4|9566.4|9574.1|9564.1|9
1640260090000|2021-12-23 11:48:10|9574.6|9564.6|9573.1|9563.1|9574.9|9564.9|9573.1|9563.1|8
1640260100000|2021-12-23 11:48:20|9572.6|9562.6|9573.9|9563.9|9574.1|9564.1|9572.6|9562.6|6
1640260110000|2021-12-23 11:48:30|9573.4|9563.4|9574.9|9564.9|9574.9|9564.9|9573.4|9563.4|4
1640260120000|2021-12-23 11:48:40|9574.6|9564.6|9575.4|9565.4|9575.4|9565.4|9574.4|9564.4|7
1640260130000|2021-12-23 11:48:50|9575.9|9565.9|9577.4|9567.4|9577.6|9567.6|9575.9|9565.9|8
1640260140000|2021-12-23 11:49:00|9577.6|9567.6|9577.4|9567.4|9577.6|9567.6|9576.9|9566.9|6
1640260150000|2021-12-23 11:49:10|9577.1|9567.1|9578.1|9568.1|9578.4|9568.4|9577.1|9567.1|4
1640260160000|2021-12-23 11:49:20|9577.1|9567.1|9575.6|9565.6|9577.9|9567.9|9575.6|9565.6|7
1640260170000|2021-12-23 11:49:30|9575.9|9565.9|9576.1|9566.1|9576.6|9566.6|9575.9|9565.9|4
1640260180000|2021-12-23 11:49:40|9576.6|9566.6|9578.1|9568.1|9578.1|9568.1|9576.6|9566.6|7
1640260190000|2021-12-23 11:49:50|9577.9|9567.9|9578.4|9568.4|9578.4|9568.4|9576.9|9566.9|6
1640260200000|2021-12-23 11:50:00|9578.6|9568.6|9579.9|9569.9|9580.4|9570.4|9578.4|9568.4|9
1640260210000|2021-12-23 11:50:10|9580.1|9570.1|9580.6|9570.6|9580.6|9570.6|9579.9|9569.9|7
1640260220000|2021-12-23 11:50:20|9580.4|9570.4|9579.4|9569.4|9580.4|9570.4|9579.4|9569.4|3
1640260230000|2021-12-23 11:50:30|9579.6|9569.6|9579.9|9569.9|9580.9|9570.9|9579.4|9569.4|8
1640260240000|2021-12-23 11:50:40|9579.6|9569.6|9579.9|9569.9|9580.1|9570.1|9578.9|9568.9|5
1640260250000|2021-12-23 11:50:50|9579.6|9569.6|9579.1|9569.1|9580.9|9570.9|9578.6|9568.6|11
1640260260000|2021-12-23 11:51:00|9580.1|9570.1|9579.1|9569.1|9580.6|9570.6|9578.9|9568.9|8
1640260270000|2021-12-23 11:51:10|9578.9|9568.9|9579.4|9569.4|9579.4|9569.4|9578.6|9568.6|5
1640260280000|2021-12-23 11:51:20|9578.9|9568.9|9579.6|9569.6|9579.6|9569.6|9578.4|9568.4|8
1640260290000|2021-12-23 11:51:30|9579.4|9569.4|9578.6|9568.6|9579.4|9569.4|9578.1|9568.1|5
1640260300000|2021-12-23 11:51:40|9579.1|9569.1|9578.6|9568.6|9579.6|9569.6|9577.9|9567.9|13
1640260310000|2021-12-23 11:51:50|9579.1|9569.1|9579.6|9569.6|9579.6|9569.6|9579.1|9569.1|2
1640260320000|2021-12-23 11:52:00|9579.1|9569.1|9578.4|9568.4|9579.1|9569.1|9578.4|9568.4|7
1640260330000|2021-12-23 11:52:10|9578.9|9568.9|9579.1|9569.1|9579.1|9569.1|9578.9|9568.9|4
1640260350000|2021-12-23 11:52:30|9578.9|9568.9|9580.1|9570.1|9580.1|9570.1|9578.9|9568.9|4
1640260360000|2021-12-23 11:52:40|9580.4|9570.4|9580.9|9570.9|9581.9|9571.9|9580.1|9570.1|9
1640260370000|2021-12-23 11:52:50|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|1
1640260380000|2021-12-23 11:53:00|9580.4|9570.4|9580.6|9570.6|9580.6|9570.6|9580.4|9570.4|2
1640260390000|2021-12-23 11:53:10|9580.1|9570.1|9582.4|9572.4|9582.9|9572.9|9580.1|9570.1|7
1640260400000|2021-12-23 11:53:20|9582.9|9572.9|9583.1|9573.1|9583.4|9573.4|9582.6|9572.6|8
1640260410000|2021-12-23 11:53:30|9582.6|9572.6|9583.1|9573.1|9583.1|9573.1|9582.6|9572.6|2
1640260420000|2021-12-23 11:53:40|9583.4|9573.4|9583.1|9573.1|9583.4|9573.4|9582.6|9572.6|9
1640260430000|2021-12-23 11:53:50|9583.6|9573.6|9582.6|9572.6|9583.6|9573.6|9582.6|9572.6|8
1640260440000|2021-12-23 11:54:00|9583.1|9573.1|9583.1|9573.1|9583.1|9573.1|9582.6|9572.6|3
1640260450000|2021-12-23 11:54:10|9583.4|9573.4|9583.1|9573.1|9583.9|9573.9|9583.1|9573.1|4
1640260460000|2021-12-23 11:54:20|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|1
1640260480000|2021-12-23 11:54:40|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|1
1640260490000|2021-12-23 11:54:50|9583.6|9573.6|9583.4|9573.4|9583.6|9573.6|9583.4|9573.4|2
1640260500000|2021-12-23 11:55:00|9582.9|9572.9|9583.6|9573.6|9583.6|9573.6|9582.4|9572.4|6
1640260520000|2021-12-23 11:55:20|9583.4|9573.4|9583.6|9573.6|9583.6|9573.6|9583.4|9573.4|2
1640260540000|2021-12-23 11:55:40|9583.4|9573.4|9582.4|9572.4|9583.6|9573.6|9582.4|9572.4|6
1640260550000|2021-12-23 11:55:50|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|1
1640260560000|2021-12-23 11:56:00|9582.9|9572.9|9582.4|9572.4|9582.9|9572.9|9582.4|9572.4|3
1640260570000|2021-12-23 11:56:10|9582.6|9572.6|9583.1|9573.1|9583.4|9573.4|9582.6|9572.6|7
1640260580000|2021-12-23 11:56:20|9583.4|9573.4|9583.9|9573.9|9584.1|9574.1|9583.4|9573.4|3
1640260590000|2021-12-23 11:56:30|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|9583.9|9573.9|3
1640260600000|2021-12-23 11:56:40|9584.6|9574.6|9585.9|9575.9|9586.4|9576.4|9584.6|9574.6|10
1640260610000|2021-12-23 11:56:50|9585.6|9575.6|9585.9|9575.9|9586.1|9576.1|9585.6|9575.6|4
1640260620000|2021-12-23 11:57:00|9586.1|9576.1|9585.4|9575.4|9586.1|9576.1|9585.4|9575.4|4
1640260630000|2021-12-23 11:57:10|9586.9|9576.9|9585.1|9575.1|9586.9|9576.9|9584.9|9574.9|4
1640260640000|2021-12-23 11:57:20|9584.9|9574.9|9583.9|9573.9|9584.9|9574.9|9583.6|9573.6|4
1640260650000|2021-12-23 11:57:30|9583.6|9573.6|9582.9|9572.9|9584.1|9574.1|9582.4|9572.4|10
1640260660000|2021-12-23 11:57:40|9583.1|9573.1|9582.6|9572.6|9583.1|9573.1|9582.4|9572.4|5
1640260680000|2021-12-23 11:58:00|9582.9|9572.9|9582.4|9572.4|9582.9|9572.9|9582.4|9572.4|3
1640260690000|2021-12-23 11:58:10|9582.1|9572.1|9582.4|9572.4|9582.9|9572.9|9582.1|9572.1|4
1640260700000|2021-12-23 11:58:20|9582.6|9572.6|9584.1|9574.1|9584.1|9574.1|9582.4|9572.4|6
1640260710000|2021-12-23 11:58:30|9584.4|9574.4|9584.1|9574.1|9584.6|9574.6|9584.1|9574.1|6
1640260720000|2021-12-23 11:58:40|9583.6|9573.6|9582.9|9572.9|9584.1|9574.1|9582.9|9572.9|4
1640260730000|2021-12-23 11:58:50|9582.6|9572.6|9583.9|9573.9|9584.1|9574.1|9582.6|9572.6|7
1640260740000|2021-12-23 11:59:00|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|1
1640260750000|2021-12-23 11:59:10|9584.4|9574.4|9584.1|9574.1|9584.4|9574.4|9584.1|9574.1|2
1640260760000|2021-12-23 11:59:20|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|9584.1|9574.1|5
1640260780000|2021-12-23 11:59:40|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|1
1640260790000|2021-12-23 11:59:50|9583.9|9573.9|9583.6|9573.6|9583.9|9573.9|9583.6|9573.6|4
1640260800000|2021-12-23 12:00:00|9583.9|9573.9|9584.4|9574.4|9585.1|9575.1|9583.6|9573.6|9
1640260810000|2021-12-23 12:00:10|9584.6|9574.6|9584.9|9574.9|9584.9|9574.9|9584.6|9574.6|2
1640260820000|2021-12-23 12:00:20|9585.1|9575.1|9586.6|9576.6|9586.6|9576.6|9585.1|9575.1|4
1640260830000|2021-12-23 12:00:30|9586.4|9576.4|9586.6|9576.6|9586.6|9576.6|9586.4|9576.4|4
1640260850000|2021-12-23 12:00:50|9586.4|9576.4|9586.6|9576.6|9586.6|9576.6|9586.4|9576.4|4
1640260860000|2021-12-23 12:01:00|9586.4|9576.4|9584.9|9574.9|9586.4|9576.4|9584.9|9574.9|4
1640260870000|2021-12-23 12:01:10|9584.6|9574.6|9585.4|9575.4|9585.4|9575.4|9584.4|9574.4|6
1640260880000|2021-12-23 12:01:20|9585.6|9575.6|9585.1|9575.1|9585.6|9575.6|9584.9|9574.9|5
1640260890000|2021-12-23 12:01:30|9584.9|9574.9|9584.6|9574.6|9584.9|9574.9|9584.6|9574.6|2
1640260900000|2021-12-23 12:01:40|9584.9|9574.9|9584.9|9574.9|9584.9|9574.9|9584.6|9574.6|9
1640260910000|2021-12-23 12:01:50|9585.1|9575.1|9584.9|9574.9|9585.4|9575.4|9584.9|9574.9|4
1640260920000|2021-12-23 12:02:00|9584.6|9574.6|9584.6|9574.6|9584.6|9574.6|9584.6|9574.6|1
1640260930000|2021-12-23 12:02:10|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|1
1640260940000|2021-12-23 12:02:20|9584.1|9574.1|9584.4|9574.4|9584.4|9574.4|9584.1|9574.1|2
1640260950000|2021-12-23 12:02:30|9584.6|9574.6|9584.6|9574.6|9584.6|9574.6|9584.4|9574.4|3
1640260960000|2021-12-23 12:02:40|9584.4|9574.4|9584.9|9574.9|9584.9|9574.9|9584.4|9574.4|2
1640260970000|2021-12-23 12:02:50|9585.1|9575.1|9585.1|9575.1|9585.1|9575.1|9585.1|9575.1|1
1640260980000|2021-12-23 12:03:00|9584.9|9574.9|9584.9|9574.9|9585.1|9575.1|9584.9|9574.9|3
1640260990000|2021-12-23 12:03:10|9585.1|9575.1|9585.1|9575.1|9585.6|9575.6|9585.1|9575.1|4
1640261000000|2021-12-23 12:03:20|9585.4|9575.4|9586.1|9576.1|9586.4|9576.4|9585.4|9575.4|5
1640261010000|2021-12-23 12:03:30|9586.4|9576.4|9585.4|9575.4|9586.4|9576.4|9585.4|9575.4|4
1640261020000|2021-12-23 12:03:40|9586.4|9576.4|9584.9|9574.9|9586.4|9576.4|9584.6|9574.6|5
1640261030000|2021-12-23 12:03:50|9585.1|9575.1|9585.1|9575.1|9585.6|9575.6|9585.1|9575.1|5
1640261040000|2021-12-23 12:04:00|9584.9|9574.9|9584.1|9574.1|9585.1|9575.1|9583.9|9573.9|7
1640261050000|2021-12-23 12:04:10|9583.9|9573.9|9584.1|9574.1|9584.1|9574.1|9583.9|9573.9|4
1640261060000|2021-12-23 12:04:20|9584.4|9574.4|9584.1|9574.1|9584.4|9574.4|9584.1|9574.1|4
1640261070000|2021-12-23 12:04:30|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|9584.1|9574.1|3
1640261080000|2021-12-23 12:04:40|9584.1|9574.1|9584.1|9574.1|9584.4|9574.4|9584.1|9574.1|5
1640261090000|2021-12-23 12:04:50|9584.4|9574.4|9584.1|9574.1|9584.4|9574.4|9584.1|9574.1|2
1640261100000|2021-12-23 12:05:00|9584.9|9574.9|9584.6|9574.6|9585.1|9575.1|9584.4|9574.4|6
1640261110000|2021-12-23 12:05:10|9584.9|9574.9|9584.6|9574.6|9584.9|9574.9|9584.6|9574.6|2
1640261120000|2021-12-23 12:05:20|9584.9|9574.9|9584.4|9574.4|9584.9|9574.9|9584.4|9574.4|2
1640261130000|2021-12-23 12:05:30|9584.6|9574.6|9585.1|9575.1|9585.1|9575.1|9584.6|9574.6|3
1640261140000|2021-12-23 12:05:40|9584.9|9574.9|9584.6|9574.6|9584.9|9574.9|9584.6|9574.6|2
1640261150000|2021-12-23 12:05:50|9584.9|9574.9|9584.4|9574.4|9584.9|9574.9|9584.4|9574.4|4
1640261160000|2021-12-23 12:06:00|9584.1|9574.1|9584.9|9574.9|9585.1|9575.1|9584.1|9574.1|5
1640261170000|2021-12-23 12:06:10|9585.1|9575.1|9584.9|9574.9|9585.4|9575.4|9584.9|9574.9|6
1640261180000|2021-12-23 12:06:20|9584.6|9574.6|9584.4|9574.4|9584.6|9574.6|9584.4|9574.4|2
1640261190000|2021-12-23 12:06:30|9584.6|9574.6|9584.6|9574.6|9584.6|9574.6|9584.4|9574.4|3
1640261200000|2021-12-23 12:06:40|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|1
1640261210000|2021-12-23 12:06:50|9584.6|9574.6|9584.1|9574.1|9584.6|9574.6|9584.1|9574.1|3
1640261220000|2021-12-23 12:07:00|9584.4|9574.4|9583.9|9573.9|9584.4|9574.4|9583.9|9573.9|2
1640261230000|2021-12-23 12:07:10|9584.9|9574.9|9584.9|9574.9|9584.9|9574.9|9584.6|9574.6|3
1640261240000|2021-12-23 12:07:20|9584.6|9574.6|9584.9|9574.9|9585.1|9575.1|9584.4|9574.4|9
1640261250000|2021-12-23 12:07:30|9584.6|9574.6|9584.1|9574.1|9584.6|9574.6|9584.1|9574.1|5
1640261260000|2021-12-23 12:07:40|9584.4|9574.4|9585.1|9575.1|9585.1|9575.1|9584.4|9574.4|2
1640261270000|2021-12-23 12:07:50|9585.4|9575.4|9585.1|9575.1|9585.4|9575.4|9585.1|9575.1|2
1640261280000|2021-12-23 12:08:00|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|1
1640261290000|2021-12-23 12:08:10|9586.4|9576.4|9587.1|9577.1|9587.1|9577.1|9586.4|9576.4|3
1640261300000|2021-12-23 12:08:20|9587.4|9577.4|9586.6|9576.6|9587.4|9577.4|9586.6|9576.6|5
1640261310000|2021-12-23 12:08:30|9586.4|9576.4|9585.9|9575.9|9586.4|9576.4|9585.9|9575.9|3
1640261320000|2021-12-23 12:08:40|9585.6|9575.6|9585.6|9575.6|9585.9|9575.9|9585.6|9575.6|3
1640261340000|2021-12-23 12:09:00|9585.9|9575.9|9584.6|9574.6|9585.9|9575.9|9584.6|9574.6|6
1640261350000|2021-12-23 12:09:10|9585.4|9575.4|9582.1|9572.1|9585.4|9575.4|9581.9|9571.9|7
1640261360000|2021-12-23 12:09:20|9582.4|9572.4|9582.1|9572.1|9582.4|9572.4|9582.1|9572.1|4
1640261370000|2021-12-23 12:09:30|9581.9|9571.9|9582.1|9572.1|9582.1|9572.1|9581.9|9571.9|2
1640261380000|2021-12-23 12:09:40|9582.4|9572.4|9582.1|9572.1|9582.4|9572.4|9582.1|9572.1|2
1640261390000|2021-12-23 12:09:50|9582.4|9572.4|9580.9|9570.9|9582.4|9572.4|9580.9|9570.9|6
1640261400000|2021-12-23 12:10:00|9579.8|9569.8|9578.8|9568.8|9579.8|9569.8|9578.8|9568.8|5
1640261410000|2021-12-23 12:10:10|9578.4|9568.4|9578.1|9568.1|9578.4|9568.4|9578.1|9568.1|2
1640261420000|2021-12-23 12:10:20|9577.9|9567.9|9573.4|9563.4|9577.9|9567.9|9573.1|9563.1|9
1640261430000|2021-12-23 12:10:30|9573.6|9563.6|9573.1|9563.1|9574.6|9564.6|9573.1|9563.1|10
1640261440000|2021-12-23 12:10:40|9572.9|9562.9|9572.9|9562.9|9573.1|9563.1|9572.9|9562.9|3
1640261460000|2021-12-23 12:11:00|9573.1|9563.1|9574.1|9564.1|9574.4|9564.4|9573.1|9563.1|6
1640261470000|2021-12-23 12:11:10|9573.9|9563.9|9573.1|9563.1|9574.4|9564.4|9573.1|9563.1|5
1640261480000|2021-12-23 12:11:20|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|9571.6|9561.6|8
1640261490000|2021-12-23 12:11:30|9573.1|9563.1|9572.9|9562.9|9573.9|9563.9|9572.9|9562.9|4
1640261500000|2021-12-23 12:11:40|9572.6|9562.6|9572.4|9562.4|9572.6|9562.6|9572.4|9562.4|2
1640261510000|2021-12-23 12:11:50|9571.9|9561.9|9572.4|9562.4|9573.4|9563.4|9571.9|9561.9|5
1640261520000|2021-12-23 12:12:00|9572.6|9562.6|9573.4|9563.4|9573.9|9563.9|9572.6|9562.6|6
1640261530000|2021-12-23 12:12:10|9573.6|9563.6|9573.6|9563.6|9573.9|9563.9|9573.6|9563.6|3
1640261540000|2021-12-23 12:12:20|9573.4|9563.4|9572.6|9562.6|9573.4|9563.4|9572.6|9562.6|4
1640261550000|2021-12-23 12:12:30|9572.4|9562.4|9573.1|9563.1|9573.1|9563.1|9572.4|9562.4|6
1640261560000|2021-12-23 12:12:40|9573.4|9563.4|9573.1|9563.1|9573.6|9563.6|9573.1|9563.1|4
1640261570000|2021-12-23 12:12:50|9573.4|9563.4|9572.9|9562.9|9573.6|9563.6|9572.9|9562.9|7
1640261580000|2021-12-23 12:13:00|9573.1|9563.1|9573.6|9563.6|9573.6|9563.6|9573.1|9563.1|3
1640261590000|2021-12-23 12:13:10|9573.4|9563.4|9573.1|9563.1|9573.4|9563.4|9572.9|9562.9|9
1640261600000|2021-12-23 12:13:20|9572.9|9562.9|9572.4|9562.4|9573.1|9563.1|9572.4|9562.4|5
1640261610000|2021-12-23 12:13:30|9571.9|9561.9|9572.4|9562.4|9572.4|9562.4|9571.9|9561.9|2
1640261620000|2021-12-23 12:13:40|9572.6|9562.6|9570.1|9560.1|9572.6|9562.6|9570.1|9560.1|10
1640261630000|2021-12-23 12:13:50|9569.9|9559.9|9571.6|9561.6|9571.6|9561.6|9569.9|9559.9|4
1640261640000|2021-12-23 12:14:00|9571.4|9561.4|9571.1|9561.1|9571.6|9561.6|9571.1|9561.1|4
1640261650000|2021-12-23 12:14:10|9570.6|9560.6|9573.4|9563.4|9573.4|9563.4|9570.6|9560.6|8
1640261660000|2021-12-23 12:14:20|9573.9|9563.9|9575.1|9565.1|9575.1|9565.1|9573.9|9563.9|5
1640261670000|2021-12-23 12:14:30|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|9575.1|9565.1|5
1640261680000|2021-12-23 12:14:40|9575.9|9565.9|9576.6|9566.6|9576.6|9566.6|9575.6|9565.6|10
1640261690000|2021-12-23 12:14:50|9576.4|9566.4|9576.4|9566.4|9576.6|9566.6|9576.4|9566.4|3
1640261700000|2021-12-23 12:15:00|9576.6|9566.6|9577.9|9567.9|9577.9|9567.9|9576.6|9566.6|5
1640261710000|2021-12-23 12:15:10|9578.1|9568.1|9578.1|9568.1|9578.1|9568.1|9577.9|9567.9|3
1640261720000|2021-12-23 12:15:20|9578.4|9568.4|9578.6|9568.6|9578.6|9568.6|9578.4|9568.4|2
1640261730000|2021-12-23 12:15:30|9578.9|9568.9|9578.6|9568.6|9579.4|9569.4|9578.6|9568.6|6
1640261740000|2021-12-23 12:15:40|9578.9|9568.9|9577.6|9567.6|9578.9|9568.9|9577.6|9567.6|5
1640261750000|2021-12-23 12:15:50|9577.4|9567.4|9577.1|9567.1|9577.4|9567.4|9576.9|9566.9|5
1640261760000|2021-12-23 12:16:00|9577.4|9567.4|9577.1|9567.1|9577.6|9567.6|9577.1|9567.1|4
1640261770000|2021-12-23 12:16:10|9576.9|9566.9|9576.9|9566.9|9577.1|9567.1|9576.4|9566.4|5
1640261780000|2021-12-23 12:16:20|9577.4|9567.4|9576.9|9566.9|9577.4|9567.4|9576.9|9566.9|3
1640261790000|2021-12-23 12:16:30|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|1
1640261800000|2021-12-23 12:16:40|9576.4|9566.4|9575.9|9565.9|9576.6|9566.6|9575.6|9565.6|4
1640261810000|2021-12-23 12:16:50|9576.1|9566.1|9576.4|9566.4|9576.6|9566.6|9575.9|9565.9|6
1640261830000|2021-12-23 12:17:10|9576.6|9566.6|9575.6|9565.6|9576.9|9566.9|9575.6|9565.6|7
1640261840000|2021-12-23 12:17:20|9575.4|9565.4|9575.1|9565.1|9575.4|9565.4|9575.1|9565.1|2
1640261850000|2021-12-23 12:17:30|9574.9|9564.9|9575.1|9565.1|9575.1|9565.1|9574.9|9564.9|2
1640261870000|2021-12-23 12:17:50|9574.1|9564.1|9574.4|9564.4|9574.4|9564.4|9574.1|9564.1|2
1640261880000|2021-12-23 12:18:00|9574.1|9564.1|9573.1|9563.1|9574.1|9564.1|9573.1|9563.1|5
1640261890000|2021-12-23 12:18:10|9572.4|9562.4|9573.1|9563.1|9573.1|9563.1|9572.4|9562.4|2
1640261900000|2021-12-23 12:18:20|9572.9|9562.9|9571.6|9561.6|9572.9|9562.9|9571.6|9561.6|4
1640261910000|2021-12-23 12:18:30|9571.4|9561.4|9570.4|9560.4|9571.4|9561.4|9570.4|9560.4|6
1640261920000|2021-12-23 12:18:40|9570.6|9560.6|9570.6|9560.6|9570.6|9560.6|9570.4|9560.4|3
1640261930000|2021-12-23 12:18:50|9570.9|9560.9|9569.9|9559.9|9570.9|9560.9|9569.9|9559.9|4
1640261940000|2021-12-23 12:19:00|9568.9|9558.9|9568.9|9558.9|9569.6|9559.6|9568.9|9558.9|5
1640261950000|2021-12-23 12:19:10|9568.6|9558.6|9568.4|9558.4|9568.6|9558.6|9568.4|9558.4|2
1640261960000|2021-12-23 12:19:20|9568.6|9558.6|9567.9|9557.9|9568.6|9558.6|9567.9|9557.9|4
1640261970000|2021-12-23 12:19:30|9567.6|9557.6|9567.1|9557.1|9567.6|9557.6|9567.1|9557.1|3
1640261980000|2021-12-23 12:19:40|9567.6|9557.6|9567.9|9557.9|9568.4|9558.4|9567.6|9557.6|4
1640261990000|2021-12-23 12:19:50|9568.4|9558.4|9570.6|9560.6|9570.6|9560.6|9568.4|9558.4|4
1640262000000|2021-12-23 12:20:00|9570.9|9560.9|9571.4|9561.4|9571.4|9561.4|9570.6|9560.6|5
1640262010000|2021-12-23 12:20:10|9571.6|9561.6|9573.4|9563.4|9573.6|9563.6|9571.1|9561.1|10
1640262020000|2021-12-23 12:20:20|9574.1|9564.1|9573.4|9563.4|9574.9|9564.9|9572.6|9562.6|7
1640262030000|2021-12-23 12:20:30|9573.1|9563.1|9570.6|9560.6|9573.1|9563.1|9570.6|9560.6|4
1640262040000|2021-12-23 12:20:40|9570.4|9560.4|9569.1|9559.1|9570.4|9560.4|9569.1|9559.1|6
1640262060000|2021-12-23 12:21:00|9569.4|9559.4|9569.1|9559.1|9569.4|9559.4|9569.1|9559.1|2
1640262070000|2021-12-23 12:21:10|9568.4|9558.4|9569.1|9559.1|9569.1|9559.1|9568.4|9558.4|4
1640262090000|2021-12-23 12:21:30|9569.9|9559.9|9570.6|9560.6|9571.1|9561.1|9569.9|9559.9|3
1640262100000|2021-12-23 12:21:40|9570.4|9560.4|9570.6|9560.6|9570.6|9560.6|9570.1|9560.1|3
1640262110000|2021-12-23 12:21:50|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|9570.6|9560.6|3
1640262130000|2021-12-23 12:22:10|9571.1|9561.1|9573.1|9563.1|9573.1|9563.1|9571.1|9561.1|3
1640262140000|2021-12-23 12:22:20|9572.9|9562.9|9572.6|9562.6|9572.9|9562.9|9572.6|9562.6|2
1640262150000|2021-12-23 12:22:30|9573.1|9563.1|9576.4|9566.4|9576.4|9566.4|9573.1|9563.1|6
1640262160000|2021-12-23 12:22:40|9576.6|9566.6|9576.6|9566.6|9577.6|9567.6|9576.4|9566.4|9
1640262170000|2021-12-23 12:22:50|9576.9|9566.9|9576.4|9566.4|9577.1|9567.1|9576.1|9566.1|9
1640262180000|2021-12-23 12:23:00|9576.6|9566.6|9576.9|9566.9|9577.6|9567.6|9576.6|9566.6|5
1640262190000|2021-12-23 12:23:10|9577.1|9567.1|9577.1|9567.1|9577.4|9567.4|9577.1|9567.1|3
1640262200000|2021-12-23 12:23:20|9576.9|9566.9|9572.6|9562.6|9576.9|9566.9|9572.6|9562.6|8
1640262210000|2021-12-23 12:23:30|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|1
1640262220000|2021-12-23 12:23:40|9573.6|9563.6|9575.4|9565.4|9575.4|9565.4|9573.6|9563.6|5
1640262230000|2021-12-23 12:23:50|9575.1|9565.1|9577.4|9567.4|9577.4|9567.4|9575.1|9565.1|5
1640262240000|2021-12-23 12:24:00|9577.1|9567.1|9577.1|9567.1|9577.4|9567.4|9576.9|9566.9|6
1640262250000|2021-12-23 12:24:10|9577.4|9567.4|9577.6|9567.6|9577.6|9567.6|9577.4|9567.4|2
1640262260000|2021-12-23 12:24:20|9577.9|9567.9|9576.9|9566.9|9577.9|9567.9|9576.6|9566.6|7
1640262270000|2021-12-23 12:24:30|9576.4|9566.4|9573.4|9563.4|9576.4|9566.4|9573.4|9563.4|6
1640262280000|2021-12-23 12:24:40|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|1
1640262290000|2021-12-23 12:24:50|9573.4|9563.4|9573.4|9563.4|9573.6|9563.6|9573.1|9563.1|5
1640262300000|2021-12-23 12:25:00|9573.1|9563.1|9574.6|9564.6|9574.6|9564.6|9573.1|9563.1|5
1640262310000|2021-12-23 12:25:10|9573.9|9563.9|9573.6|9563.6|9573.9|9563.9|9573.6|9563.6|2
1640262320000|2021-12-23 12:25:20|9573.9|9563.9|9575.4|9565.4|9575.4|9565.4|9573.9|9563.9|4
1640262330000|2021-12-23 12:25:30|9575.6|9565.6|9575.4|9565.4|9575.6|9565.6|9574.6|9564.6|5
1640262340000|2021-12-23 12:25:40|9576.1|9566.1|9577.6|9567.6|9577.6|9567.6|9576.1|9566.1|5
1640262350000|2021-12-23 12:25:50|9578.1|9568.1|9577.9|9567.9|9578.1|9568.1|9577.9|9567.9|2
1640262360000|2021-12-23 12:26:00|9577.6|9567.6|9576.9|9566.9|9577.9|9567.9|9576.6|9566.6|7
1640262370000|2021-12-23 12:26:10|9576.6|9566.6|9573.4|9563.4|9576.9|9566.9|9573.4|9563.4|5
1640262380000|2021-12-23 12:26:20|9573.1|9563.1|9573.9|9563.9|9573.9|9563.9|9573.1|9563.1|3
1640262390000|2021-12-23 12:26:30|9572.9|9562.9|9573.6|9563.6|9573.9|9563.9|9572.9|9562.9|3
1640262400000|2021-12-23 12:26:40|9574.1|9564.1|9572.1|9562.1|9574.4|9564.4|9572.1|9562.1|5
1640262410000|2021-12-23 12:26:50|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|1
1640262420000|2021-12-23 12:27:00|9573.1|9563.1|9574.1|9564.1|9574.1|9564.1|9573.1|9563.1|4
1640262430000|2021-12-23 12:27:10|9573.9|9563.9|9573.6|9563.6|9573.9|9563.9|9573.6|9563.6|2
1640262440000|2021-12-23 12:27:20|9573.4|9563.4|9572.6|9562.6|9573.6|9563.6|9572.6|9562.6|3
1640262450000|2021-12-23 12:27:30|9573.1|9563.1|9573.4|9563.4|9573.6|9563.6|9573.1|9563.1|6
1640262460000|2021-12-23 12:27:40|9573.1|9563.1|9573.1|9563.1|9573.4|9563.4|9573.1|9563.1|3
1640262470000|2021-12-23 12:27:50|9572.6|9562.6|9570.6|9560.6|9573.1|9563.1|9570.6|9560.6|8
1640262480000|2021-12-23 12:28:00|9569.9|9559.9|9571.4|9561.4|9571.4|9561.4|9568.6|9558.6|10
1640262490000|2021-12-23 12:28:10|9571.1|9561.1|9569.4|9559.4|9571.1|9561.1|9568.9|9558.9|7
1640262500000|2021-12-23 12:28:20|9569.1|9559.1|9567.9|9557.9|9569.1|9559.1|9566.9|9556.9|7
1640262510000|2021-12-23 12:28:30|9566.4|9556.4|9566.9|9556.9|9566.9|9556.9|9566.4|9556.4|2
1640262520000|2021-12-23 12:28:40|9567.4|9557.4|9564.1|9554.1|9567.4|9557.4|9564.1|9554.1|7
1640262530000|2021-12-23 12:28:50|9563.4|9553.4|9561.9|9551.9|9563.4|9553.4|9561.6|9551.6|6
1640262540000|2021-12-23 12:29:00|9562.1|9552.1|9561.4|9551.4|9562.1|9552.1|9559.9|9549.9|5
1640262550000|2021-12-23 12:29:10|9561.1|9551.1|9562.6|9552.6|9562.6|9552.6|9561.1|9551.1|4
1640262560000|2021-12-23 12:29:20|9562.4|9552.4|9563.4|9553.4|9563.4|9553.4|9562.4|9552.4|3
1640262570000|2021-12-23 12:29:30|9563.1|9553.1|9564.9|9554.9|9564.9|9554.9|9563.1|9553.1|5
1640262580000|2021-12-23 12:29:40|9564.8|9554.8|9565.1|9555.1|9565.1|9555.1|9563.6|9553.6|9
1640262590000|2021-12-23 12:29:50|9564.9|9554.9|9564.6|9554.6|9565.1|9555.1|9564.6|9554.6|7
1640262600000|2021-12-23 12:30:00|9565.1|9555.1|9565.6|9555.6|9565.6|9555.6|9563.9|9553.9|8
1640262610000|2021-12-23 12:30:10|9566.9|9556.9|9570.9|9560.9|9570.9|9560.9|9566.6|9556.6|13
1640262620000|2021-12-23 12:30:20|9571.6|9561.6|9572.6|9562.6|9573.4|9563.4|9571.6|9561.6|9
1640262630000|2021-12-23 12:30:30|9572.4|9562.4|9572.4|9562.4|9572.6|9562.6|9572.4|9562.4|5
1640262660000|2021-12-23 12:31:00|9572.6|9562.6|9573.6|9563.6|9573.6|9563.6|9572.6|9562.6|4
1640262670000|2021-12-23 12:31:10|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|1
1640262680000|2021-12-23 12:31:20|9574.4|9564.4|9576.9|9566.9|9576.9|9566.9|9574.4|9564.4|9
1640262690000|2021-12-23 12:31:30|9577.4|9567.4|9579.9|9569.9|9579.9|9569.9|9577.4|9567.4|6
1640262700000|2021-12-23 12:31:40|9580.4|9570.4|9579.6|9569.6|9580.4|9570.4|9579.6|9569.6|5
1640262710000|2021-12-23 12:31:50|9579.4|9569.4|9579.4|9569.4|9579.4|9569.4|9579.4|9569.4|1
1640262720000|2021-12-23 12:32:00|9579.9|9569.9|9582.6|9572.6|9582.6|9572.6|9579.9|9569.9|4
1640262730000|2021-12-23 12:32:10|9582.9|9572.9|9583.4|9573.4|9583.4|9573.4|9582.9|9572.9|2
1640262740000|2021-12-23 12:32:20|9583.1|9573.1|9578.4|9568.4|9583.1|9573.1|9578.4|9568.4|5
1640262750000|2021-12-23 12:32:30|9578.1|9568.1|9579.1|9569.1|9579.1|9569.1|9578.1|9568.1|3
1640262760000|2021-12-23 12:32:40|9578.9|9568.9|9579.4|9569.4|9579.9|9569.9|9578.9|9568.9|5
1640262770000|2021-12-23 12:32:50|9579.1|9569.1|9579.6|9569.6|9579.6|9569.6|9578.6|9568.6|9
1640262780000|2021-12-23 12:33:00|9579.4|9569.4|9579.6|9569.6|9579.6|9569.6|9579.4|9569.4|4
1640262790000|2021-12-23 12:33:10|9579.1|9569.1|9579.6|9569.6|9579.6|9569.6|9578.9|9568.9|7
1640262800000|2021-12-23 12:33:20|9579.1|9569.1|9579.4|9569.4|9579.4|9569.4|9579.1|9569.1|2
1640262810000|2021-12-23 12:33:30|9580.1|9570.1|9579.6|9569.6|9580.1|9570.1|9579.4|9569.4|4
1640262820000|2021-12-23 12:33:40|9580.1|9570.1|9580.6|9570.6|9580.9|9570.9|9580.1|9570.1|5
1640262830000|2021-12-23 12:33:50|9580.9|9570.9|9580.1|9570.1|9580.9|9570.9|9580.1|9570.1|5
1640262840000|2021-12-23 12:34:00|9580.6|9570.6|9581.9|9571.9|9582.1|9572.1|9580.6|9570.6|7
1640262850000|2021-12-23 12:34:10|9582.1|9572.1|9582.6|9572.6|9582.6|9572.6|9582.1|9572.1|5
1640262860000|2021-12-23 12:34:20|9582.4|9572.4|9583.1|9573.1|9583.1|9573.1|9582.4|9572.4|3
1640262870000|2021-12-23 12:34:30|9583.4|9573.4|9585.9|9575.9|9585.9|9575.9|9583.4|9573.4|8
1640262880000|2021-12-23 12:34:40|9586.1|9576.1|9587.4|9577.4|9587.9|9577.9|9586.1|9576.1|6
1640262890000|2021-12-23 12:34:50|9586.9|9576.9|9585.4|9575.4|9586.9|9576.9|9585.4|9575.4|3
1640262900000|2021-12-23 12:35:00|9584.9|9574.9|9583.1|9573.1|9585.4|9575.4|9582.4|9572.4|6
1640262910000|2021-12-23 12:35:10|9582.9|9572.9|9583.4|9573.4|9583.4|9573.4|9582.9|9572.9|2
1640262920000|2021-12-23 12:35:20|9583.1|9573.1|9583.1|9573.1|9583.4|9573.4|9583.1|9573.1|3
1640262930000|2021-12-23 12:35:30|9582.9|9572.9|9582.4|9572.4|9583.9|9573.9|9582.4|9572.4|10
1640262940000|2021-12-23 12:35:40|9583.1|9573.1|9584.4|9574.4|9584.6|9574.6|9583.1|9573.1|10
1640262950000|2021-12-23 12:35:50|9585.4|9575.4|9584.4|9574.4|9585.4|9575.4|9584.1|9574.1|10
1640262960000|2021-12-23 12:36:00|9584.6|9574.6|9584.4|9574.4|9584.6|9574.6|9583.4|9573.4|12
1640262970000|2021-12-23 12:36:10|9584.9|9574.9|9584.4|9574.4|9584.9|9574.9|9584.4|9574.4|4
1640262980000|2021-12-23 12:36:20|9583.9|9573.9|9584.1|9574.1|9584.6|9574.6|9583.9|9573.9|5
1640262990000|2021-12-23 12:36:30|9584.4|9574.4|9584.6|9574.6|9584.6|9574.6|9584.1|9574.1|4
1640263000000|2021-12-23 12:36:40|9584.9|9574.9|9584.6|9574.6|9584.9|9574.9|9584.6|9574.6|4
1640263010000|2021-12-23 12:36:50|9584.1|9574.1|9583.9|9573.9|9584.1|9574.1|9583.9|9573.9|2
1640263020000|2021-12-23 12:37:00|9582.9|9572.9|9581.4|9571.4|9582.9|9572.9|9581.1|9571.1|6
1640263030000|2021-12-23 12:37:10|9581.9|9571.9|9580.9|9570.9|9581.9|9571.9|9579|9569|9
1640263040000|2021-12-23 12:37:20|9581.4|9571.4|9582.6|9572.6|9582.6|9572.6|9581.4|9571.4|5
1640263050000|2021-12-23 12:37:30|9582.1|9572.1|9581.6|9571.6|9582.9|9572.9|9581.4|9571.4|6
1640263060000|2021-12-23 12:37:40|9581.4|9571.4|9582.1|9572.1|9582.1|9572.1|9581.1|9571.1|8
1640263070000|2021-12-23 12:37:50|9581.9|9571.9|9581.4|9571.4|9581.9|9571.9|9581.4|9571.4|2
1640263080000|2021-12-23 12:38:00|9581.6|9571.6|9581.6|9571.6|9582.1|9572.1|9581.6|9571.6|3
1640263090000|2021-12-23 12:38:10|9581.4|9571.4|9580.9|9570.9|9581.6|9571.6|9580.6|9570.6|6
1640263110000|2021-12-23 12:38:30|9580.6|9570.6|9580.6|9570.6|9580.9|9570.9|9580.6|9570.6|3
1640263120000|2021-12-23 12:38:40|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|9580.6|9570.6|5
1640263130000|2021-12-23 12:38:50|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|9580.9|9570.9|3
1640263140000|2021-12-23 12:39:00|9580.6|9570.6|9581.6|9571.6|9581.6|9571.6|9580.6|9570.6|5
1640263150000|2021-12-23 12:39:10|9581.4|9571.4|9581.1|9571.1|9581.4|9571.4|9580.9|9570.9|4
1640263160000|2021-12-23 12:39:20|9580.9|9570.9|9580.9|9570.9|9581.1|9571.1|9580.6|9570.6|7
1640263180000|2021-12-23 12:39:40|9580.1|9570.1|9576.9|9566.9|9580.1|9570.1|9576.9|9566.9|3
1640263190000|2021-12-23 12:39:50|9576.6|9566.6|9578.4|9568.4|9578.4|9568.4|9576.6|9566.6|4
1640263200000|2021-12-23 12:40:00|9579.4|9569.4|9580.9|9570.9|9580.9|9570.9|9579.4|9569.4|6
1640263210000|2021-12-23 12:40:10|9581.4|9571.4|9580.9|9570.9|9582.1|9572.1|9580.9|9570.9|8
1640263220000|2021-12-23 12:40:20|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|1
1640263230000|2021-12-23 12:40:30|9580.4|9570.4|9580.4|9570.4|9580.4|9570.4|9580.4|9570.4|1
1640263250000|2021-12-23 12:40:50|9580.6|9570.6|9580.4|9570.4|9580.6|9570.6|9580.4|9570.4|2
1640263260000|2021-12-23 12:41:00|9580.1|9570.1|9581.1|9571.1|9581.1|9571.1|9580.1|9570.1|4
1640263270000|2021-12-23 12:41:10|9581.4|9571.4|9581.1|9571.1|9581.4|9571.4|9581.1|9571.1|2
1640263280000|2021-12-23 12:41:20|9581.4|9571.4|9580.6|9570.6|9581.4|9571.4|9580.4|9570.4|3
1640263290000|2021-12-23 12:41:30|9580.4|9570.4|9579.9|9569.9|9580.6|9570.6|9579.9|9569.9|4
1640263310000|2021-12-23 12:41:50|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|1
1640263320000|2021-12-23 12:42:00|9578.9|9568.9|9579.4|9569.4|9579.6|9569.6|9578.9|9568.9|4
1640263330000|2021-12-23 12:42:10|9579.1|9569.1|9579.6|9569.6|9579.9|9569.9|9579.1|9569.1|4
1640263340000|2021-12-23 12:42:20|9579.9|9569.9|9580.4|9570.4|9580.4|9570.4|9579.9|9569.9|4
1640263350000|2021-12-23 12:42:30|9581.1|9571.1|9580.4|9570.4|9581.1|9571.1|9579.4|9569.4|8
1640263360000|2021-12-23 12:42:40|9580.9|9570.9|9580.6|9570.6|9580.9|9570.9|9580.6|9570.6|2
1640263370000|2021-12-23 12:42:50|9580.4|9570.4|9580.4|9570.4|9581.4|9571.4|9580.4|9570.4|5
1640263380000|2021-12-23 12:43:00|9581.1|9571.1|9580.6|9570.6|9581.6|9571.6|9580.6|9570.6|4
1640263390000|2021-12-23 12:43:10|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|1
1640263400000|2021-12-23 12:43:20|9581.4|9571.4|9579.6|9569.6|9581.6|9571.6|9579.5|9569.5|6
1640263410000|2021-12-23 12:43:30|9579.4|9569.4|9578.9|9568.9|9579.4|9569.4|9578.9|9568.9|2
1640263420000|2021-12-23 12:43:40|9579.6|9569.6|9579.6|9569.6|9579.9|9569.9|9579.6|9569.6|3
1640263440000|2021-12-23 12:44:00|9580.6|9570.6|9581.4|9571.4|9581.4|9571.4|9580.6|9570.6|2
1640263450000|2021-12-23 12:44:10|9581.1|9571.1|9581.6|9571.6|9581.6|9571.6|9581.1|9571.1|3
1640263460000|2021-12-23 12:44:20|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1640263470000|2021-12-23 12:44:30|9581.6|9571.6|9581.9|9571.9|9582.4|9572.4|9581.6|9571.6|3
1640263480000|2021-12-23 12:44:40|9581.6|9571.6|9580.6|9570.6|9581.6|9571.6|9580.1|9570.1|5
1640263490000|2021-12-23 12:44:50|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|1
1640263500000|2021-12-23 12:45:00|9581.1|9571.1|9579.6|9569.6|9581.1|9571.1|9579.6|9569.6|4
1640263510000|2021-12-23 12:45:10|9580.1|9570.1|9580.1|9570.1|9580.6|9570.6|9580.1|9570.1|3
1640263520000|2021-12-23 12:45:20|9580.6|9570.6|9579.9|9569.9|9580.6|9570.6|9579.9|9569.9|3
1640263550000|2021-12-23 12:45:50|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|1
1640263560000|2021-12-23 12:46:00|9579.4|9569.4|9580.1|9570.1|9580.6|9570.6|9579.4|9569.4|8
1640263570000|2021-12-23 12:46:10|9579.9|9569.9|9579.6|9569.6|9579.9|9569.9|9578.9|9568.9|5
1640263580000|2021-12-23 12:46:20|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|1
1640263590000|2021-12-23 12:46:30|9579.6|9569.6|9579.6|9569.6|9579.9|9569.9|9579.1|9569.1|5
1640263600000|2021-12-23 12:46:40|9580.1|9570.1|9580.1|9570.1|9580.4|9570.4|9579.9|9569.9|4
1640263610000|2021-12-23 12:46:50|9581.1|9571.1|9578.6|9568.6|9581.1|9571.1|9578.4|9568.4|8
1640263620000|2021-12-23 12:47:00|9579.4|9569.4|9579.1|9569.1|9579.6|9569.6|9578.9|9568.9|6
1640263630000|2021-12-23 12:47:10|9578.9|9568.9|9579.4|9569.4|9579.4|9569.4|9578.9|9568.9|4
1640263650000|2021-12-23 12:47:30|9580.1|9570.1|9581.4|9571.4|9581.4|9571.4|9580.1|9570.1|4
1640263660000|2021-12-23 12:47:40|9581.1|9571.1|9581.4|9571.4|9581.4|9571.4|9581.1|9571.1|2
1640263670000|2021-12-23 12:47:50|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|1
1640263690000|2021-12-23 12:48:10|9581.1|9571.1|9581.4|9571.4|9581.4|9571.4|9580.9|9570.9|4
1640263700000|2021-12-23 12:48:20|9581.1|9571.1|9581.4|9571.4|9581.4|9571.4|9581.1|9571.1|2
1640263710000|2021-12-23 12:48:30|9581.6|9571.6|9581.4|9571.4|9582.1|9572.1|9581.4|9571.4|4
1640263730000|2021-12-23 12:48:50|9582.6|9572.6|9583.9|9573.9|9583.9|9573.9|9582.6|9572.6|3
1640263750000|2021-12-23 12:49:10|9583.6|9573.6|9583.9|9573.9|9583.9|9573.9|9583.6|9573.6|4
1640263770000|2021-12-23 12:49:30|9585.4|9575.4|9587.6|9577.6|9588.6|9578.6|9585.4|9575.4|10
1640263780000|2021-12-23 12:49:40|9588.1|9578.1|9586.1|9576.1|9588.4|9578.4|9585.9|9575.9|8
1640263790000|2021-12-23 12:49:50|9587.3|9577.3|9587.5|9577.5|9587.5|9577.5|9587.3|9577.3|2
1640263800000|2021-12-23 12:50:00|9587.4|9577.4|9587.6|9577.6|9587.9|9577.9|9587.4|9577.4|6
1640263810000|2021-12-23 12:50:10|9587.4|9577.4|9586.6|9576.6|9587.4|9577.4|9586.4|9576.4|4
1640263820000|2021-12-23 12:50:20|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|9585.9|9575.9|3
1640263840000|2021-12-23 12:50:40|9587.1|9577.1|9586.4|9576.4|9587.1|9577.1|9586.4|9576.4|2
1640263850000|2021-12-23 12:50:50|9586.6|9576.6|9587.9|9577.9|9587.9|9577.9|9586.6|9576.6|3
1640263870000|2021-12-23 12:51:10|9586.9|9576.9|9586.4|9576.4|9586.9|9576.9|9586.1|9576.1|3
1640263880000|2021-12-23 12:51:20|9585.4|9575.4|9584.4|9574.4|9585.4|9575.4|9584.4|9574.4|2
1640263900000|2021-12-23 12:51:40|9583.9|9573.9|9583.9|9573.9|9584.1|9574.1|9583.9|9573.9|5
1640263910000|2021-12-23 12:51:50|9583.6|9573.6|9583.6|9573.6|9583.9|9573.9|9583.4|9573.4|4
1640263920000|2021-12-23 12:52:00|9583.1|9573.1|9582.6|9572.6|9583.4|9573.4|9582.6|9572.6|3
1640263930000|2021-12-23 12:52:10|9582.4|9572.4|9582.9|9572.9|9582.9|9572.9|9582.4|9572.4|2
1640263940000|2021-12-23 12:52:20|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|1
1640263950000|2021-12-23 12:52:30|9582.1|9572.1|9581.9|9571.9|9582.1|9572.1|9581.9|9571.9|4
1640263970000|2021-12-23 12:52:50|9581.6|9571.6|9581.1|9571.1|9581.6|9571.6|9581.1|9571.1|3
1640263980000|2021-12-23 12:53:00|9580.9|9570.9|9583.9|9573.9|9583.9|9573.9|9580.9|9570.9|6
1640264000000|2021-12-23 12:53:20|9582.9|9572.9|9580.9|9570.9|9582.9|9572.9|9580.6|9570.6|7
1640264020000|2021-12-23 12:53:40|9581.6|9571.6|9579.4|9569.4|9581.6|9571.6|9578.6|9568.6|8
1640264030000|2021-12-23 12:53:50|9578.9|9568.9|9578.4|9568.4|9578.9|9568.9|9578.4|9568.4|2
1640264040000|2021-12-23 12:54:00|9577.9|9567.9|9578.1|9568.1|9578.9|9568.9|9577.9|9567.9|10
1640264050000|2021-12-23 12:54:10|9578.6|9568.6|9582.9|9572.9|9582.9|9572.9|9578.6|9568.6|11
1640264060000|2021-12-23 12:54:20|9583.1|9573.1|9583.4|9573.4|9583.4|9573.4|9583.1|9573.1|2
1640264070000|2021-12-23 12:54:30|9583.1|9573.1|9584.1|9574.1|9584.4|9574.4|9582.4|9572.4|8
1640264080000|2021-12-23 12:54:40|9584.4|9574.4|9583.6|9573.6|9584.4|9574.4|9583.6|9573.6|2
1640264090000|2021-12-23 12:54:50|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|1
1640264100000|2021-12-23 12:55:00|9583.9|9573.9|9582.1|9572.1|9583.9|9573.9|9582.1|9572.1|3
1640264110000|2021-12-23 12:55:10|9582.6|9572.6|9583.6|9573.6|9583.9|9573.9|9582.6|9572.6|4
1640264120000|2021-12-23 12:55:20|9582.4|9572.4|9582.6|9572.6|9583.1|9573.1|9582.4|9572.4|9
1640264130000|2021-12-23 12:55:30|9584.1|9574.1|9583.6|9573.6|9584.1|9574.1|9583.1|9573.1|5
1640264140000|2021-12-23 12:55:40|9583.4|9573.4|9583.1|9573.1|9583.4|9573.4|9583.1|9573.1|2
1640264150000|2021-12-23 12:55:50|9582.9|9572.9|9582.6|9572.6|9582.9|9572.9|9582.6|9572.6|2
1640264160000|2021-12-23 12:56:00|9582.9|9572.9|9583.1|9573.1|9583.1|9573.1|9582.9|9572.9|2
1640264170000|2021-12-23 12:56:10|9582.9|9572.9|9583.1|9573.1|9583.1|9573.1|9582.9|9572.9|2
1640264180000|2021-12-23 12:56:20|9582.9|9572.9|9583.1|9573.1|9583.1|9573.1|9582.9|9572.9|4
1640264190000|2021-12-23 12:56:30|9582.9|9572.9|9581.9|9571.9|9583.1|9573.1|9581.9|9571.9|7
1640264200000|2021-12-23 12:56:40|9581.1|9571.1|9581.5|9571.5|9581.6|9571.6|9579.9|9569.9|9
1640264210000|2021-12-23 12:56:50|9582.1|9572.1|9582.1|9572.1|9583.1|9573.1|9582.1|9572.1|9
1640264220000|2021-12-23 12:57:00|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.6|9571.6|5
1640264230000|2021-12-23 12:57:10|9582.1|9572.1|9581.9|9571.9|9582.1|9572.1|9581.9|9571.9|2
1640264240000|2021-12-23 12:57:20|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1640264250000|2021-12-23 12:57:30|9582.4|9572.4|9582.1|9572.1|9582.6|9572.6|9582.1|9572.1|7
1640264260000|2021-12-23 12:57:40|9581.9|9571.9|9581.6|9571.6|9582.1|9572.1|9581.6|9571.6|3
1640264270000|2021-12-23 12:57:50|9581.4|9571.4|9582.1|9572.1|9582.4|9572.4|9581.4|9571.4|5
1640264280000|2021-12-23 12:58:00|9581.6|9571.6|9581.6|9571.6|9582.1|9572.1|9581.6|9571.6|7
1640264290000|2021-12-23 12:58:10|9581.9|9571.9|9582.4|9572.4|9583.1|9573.1|9581.9|9571.9|7
1640264300000|2021-12-23 12:58:20|9582.1|9572.1|9582.4|9572.4|9582.4|9572.4|9581.6|9571.6|6
1640264310000|2021-12-23 12:58:30|9582.9|9572.9|9583.1|9573.1|9583.6|9573.6|9582.9|9572.9|7
1640264320000|2021-12-23 12:58:40|9583.4|9573.4|9584.9|9574.9|9585.6|9575.6|9582.9|9572.9|10
1640264330000|2021-12-23 12:58:50|9585.1|9575.1|9585.4|9575.4|9585.6|9575.6|9585.1|9575.1|6
1640264340000|2021-12-23 12:59:00|9585.6|9575.6|9586.4|9576.4|9591.1|9581.1|9585.6|9575.6|18
1640264350000|2021-12-23 12:59:10|9586.6|9576.6|9587.6|9577.6|9587.9|9577.9|9586.1|9576.1|11
1640264360000|2021-12-23 12:59:20|9587.9|9577.9|9586.4|9576.4|9588.4|9578.4|9586.4|9576.4|7
1640264370000|2021-12-23 12:59:30|9586.6|9576.6|9587.4|9577.4|9587.9|9577.9|9586.4|9576.4|12
1640264380000|2021-12-23 12:59:40|9587.1|9577.1|9588.4|9578.4|9588.4|9578.4|9587.1|9577.1|6
1640264390000|2021-12-23 12:59:50|9588.1|9578.1|9588.1|9578.1|9588.9|9578.9|9588.1|9578.1|7
1640264400000|2021-12-23 13:00:00|9588.4|9578.4|9598.9|9588.9|9599.6|9589.6|9588.1|9578.1|30
1640264410000|2021-12-23 13:00:10|9598.6|9588.6|9599.6|9589.6|9601.1|9591.1|9598.6|9588.6|19
1640264420000|2021-12-23 13:00:20|9599.9|9589.9|9594.1|9584.1|9600.1|9590.1|9594.1|9584.1|19
1640264430000|2021-12-23 13:00:30|9593.9|9583.9|9595.9|9585.9|9595.9|9585.9|9592.4|9582.4|20
1640264440000|2021-12-23 13:00:40|9595.6|9585.6|9598.4|9588.4|9598.4|9588.4|9595.6|9585.6|15
1640264450000|2021-12-23 13:00:50|9599.4|9589.4|9597.9|9587.9|9600.9|9590.9|9597.9|9587.9|16
1640264460000|2021-12-23 13:01:00|9597.1|9587.1|9594.1|9584.1|9597.6|9587.6|9593.1|9583.1|18
1640264470000|2021-12-23 13:01:10|9593.9|9583.9|9590.9|9580.9|9593.9|9583.9|9589.9|9579.9|18
1640264480000|2021-12-23 13:01:20|9590.6|9580.6|9595.1|9585.1|9595.1|9585.1|9590.1|9580.1|18
1640264490000|2021-12-23 13:01:30|9595.4|9585.4|9593.1|9583.1|9595.4|9585.4|9592.4|9582.4|12
1640264500000|2021-12-23 13:01:40|9592.6|9582.6|9593.4|9583.4|9594.6|9584.6|9592.4|9582.4|17
1640264510000|2021-12-23 13:01:50|9593.1|9583.1|9589.6|9579.6|9593.1|9583.1|9589.6|9579.6|12
1640264520000|2021-12-23 13:02:00|9589.1|9579.1|9589.1|9579.1|9589.6|9579.6|9587.9|9577.9|18
1640264530000|2021-12-23 13:02:10|9588.9|9578.9|9588.4|9578.4|9588.9|9578.9|9587.9|9577.9|8
1640264540000|2021-12-23 13:02:20|9588.1|9578.1|9583.6|9573.6|9588.4|9578.4|9581.6|9571.6|27
1640264550000|2021-12-23 13:02:30|9584.4|9574.4|9584.1|9574.1|9585.6|9575.6|9583.6|9573.6|20
1640264560000|2021-12-23 13:02:40|9584.4|9574.4|9587.9|9577.9|9589.6|9579.6|9584.4|9574.4|22
1640264570000|2021-12-23 13:02:50|9588.4|9578.4|9590.9|9580.9|9591.1|9581.1|9588.4|9578.4|15
1640264580000|2021-12-23 13:03:00|9589.6|9579.6|9587.1|9577.1|9590.1|9580.1|9586.6|9576.6|14
1640264590000|2021-12-23 13:03:10|9586.9|9576.9|9582.1|9572.1|9586.9|9576.9|9581.9|9571.9|22
1640264600000|2021-12-23 13:03:20|9582.4|9572.4|9584.4|9574.4|9584.6|9574.6|9582.4|9572.4|13
1640264610000|2021-12-23 13:03:30|9584.1|9574.1|9584.1|9574.1|9584.9|9574.9|9583.1|9573.1|16
1640264620000|2021-12-23 13:03:40|9584.4|9574.4|9579.9|9569.9|9584.4|9574.4|9578.1|9568.1|23
1640264630000|2021-12-23 13:03:50|9581.1|9571.1|9582.1|9572.1|9583.9|9573.9|9581.1|9571.1|17
1640264640000|2021-12-23 13:04:00|9581.9|9571.9|9577.1|9567.1|9581.9|9571.9|9575.9|9565.9|20
1640264650000|2021-12-23 13:04:10|9576.9|9566.9|9577.6|9567.6|9578.6|9568.6|9576.9|9566.9|12
1640264660000|2021-12-23 13:04:20|9575.6|9565.6|9578.4|9568.4|9579.9|9569.9|9575.6|9565.6|16
1640264670000|2021-12-23 13:04:30|9579.1|9569.1|9578.4|9568.4|9579.4|9569.4|9578.1|9568.1|9
1640264680000|2021-12-23 13:04:40|9578.9|9568.9|9581.1|9571.1|9582.1|9572.1|9578.9|9568.9|20
1640264690000|2021-12-23 13:04:50|9580.6|9570.6|9583.1|9573.1|9583.4|9573.4|9580.6|9570.6|19
1640264700000|2021-12-23 13:05:00|9582.6|9572.6|9581.6|9571.6|9582.6|9572.6|9580.4|9570.4|19
1640264710000|2021-12-23 13:05:10|9582.9|9572.9|9587.9|9577.9|9587.9|9577.9|9582.9|9572.9|18
1640264720000|2021-12-23 13:05:20|9588.6|9578.6|9588.6|9578.6|9589.6|9579.6|9588.1|9578.1|10
1640264730000|2021-12-23 13:05:30|9587.6|9577.6|9588.4|9578.4|9589.4|9579.4|9586.9|9576.9|15
1640264740000|2021-12-23 13:05:40|9587.9|9577.9|9588.9|9578.9|9588.9|9578.9|9587.9|9577.9|10
1640264750000|2021-12-23 13:05:50|9589.1|9579.1|9590.6|9580.6|9590.9|9580.9|9589.1|9579.1|11
1640264760000|2021-12-23 13:06:00|9591.1|9581.1|9587.4|9577.4|9591.1|9581.1|9586.4|9576.4|17
1640264770000|2021-12-23 13:06:10|9587.1|9577.1|9585.1|9575.1|9587.1|9577.1|9585.1|9575.1|10
1640264780000|2021-12-23 13:06:20|9585.4|9575.4|9586.6|9576.6|9586.9|9576.9|9584.9|9574.9|7
1640264790000|2021-12-23 13:06:30|9586.4|9576.4|9584.9|9574.9|9586.4|9576.4|9584.4|9574.4|8
1640264800000|2021-12-23 13:06:40|9584.6|9574.6|9585.4|9575.4|9585.4|9575.4|9582.9|9572.9|10
1640264810000|2021-12-23 13:06:50|9585.6|9575.6|9587.1|9577.1|9587.1|9577.1|9584.1|9574.1|9
1640264820000|2021-12-23 13:07:00|9586.9|9576.9|9582.6|9572.6|9586.9|9576.9|9582.6|9572.6|13
1640264830000|2021-12-23 13:07:10|9582.9|9572.9|9585.9|9575.9|9585.9|9575.9|9582.9|9572.9|8
1640264840000|2021-12-23 13:07:20|9584.9|9574.9|9583.6|9573.6|9584.9|9574.9|9581.6|9571.6|23
1640264850000|2021-12-23 13:07:30|9583.9|9573.9|9583.6|9573.6|9584.4|9574.4|9583.6|9573.6|9
1640264860000|2021-12-23 13:07:40|9583.1|9573.1|9583.6|9573.6|9583.6|9573.6|9581.6|9571.6|15
1640264870000|2021-12-23 13:07:50|9583.4|9573.4|9581.1|9571.1|9583.4|9573.4|9581.1|9571.1|15
1640264880000|2021-12-23 13:08:00|9581.4|9571.4|9581.1|9571.1|9582.4|9572.4|9578.6|9568.6|26
1640264890000|2021-12-23 13:08:10|9581.4|9571.4|9581.6|9571.6|9582.1|9572.1|9580.6|9570.6|14
1640264900000|2021-12-23 13:08:20|9581.4|9571.4|9580.9|9570.9|9582.1|9572.1|9580.9|9570.9|10
1640264910000|2021-12-23 13:08:30|9580.1|9570.1|9586.4|9576.4|9586.4|9576.4|9579.1|9569.1|18
1640264920000|2021-12-23 13:08:40|9586.9|9576.9|9583.9|9573.9|9587.4|9577.4|9583.6|9573.6|11
1640264930000|2021-12-23 13:08:50|9584.1|9574.1|9586.9|9576.9|9587.6|9577.6|9584.1|9574.1|16
1640264940000|2021-12-23 13:09:00|9587.1|9577.1|9588.6|9578.6|9588.9|9578.9|9586.6|9576.6|18
1640264950000|2021-12-23 13:09:10|9588.9|9578.9|9587.6|9577.6|9589.6|9579.6|9587.4|9577.4|12
1640264960000|2021-12-23 13:09:20|9587.4|9577.4|9587.1|9577.1|9587.4|9577.4|9586.9|9576.9|4
1640264970000|2021-12-23 13:09:30|9586.6|9576.6|9586.1|9576.1|9586.9|9576.9|9585.6|9575.6|9
1640264980000|2021-12-23 13:09:40|9586.4|9576.4|9584.4|9574.4|9587.4|9577.4|9584.4|9574.4|12
1640264990000|2021-12-23 13:09:50|9584.1|9574.1|9584.4|9574.4|9585.1|9575.1|9584.1|9574.1|9
1640265000000|2021-12-23 13:10:00|9584.6|9574.6|9581.9|9571.9|9585.6|9575.6|9581.9|9571.9|15
1640265010000|2021-12-23 13:10:10|9582.1|9572.1|9582.1|9572.1|9582.9|9572.9|9582.1|9572.1|6
1640265020000|2021-12-23 13:10:20|9581.9|9571.9|9580.1|9570.1|9581.9|9571.9|9579.4|9569.4|13
1640265030000|2021-12-23 13:10:30|9580.4|9570.4|9580.9|9570.9|9580.9|9570.9|9580.4|9570.4|5
1640265040000|2021-12-23 13:10:40|9581.4|9571.4|9584.4|9574.4|9584.4|9574.4|9580.6|9570.6|9
1640265050000|2021-12-23 13:10:50|9584.1|9574.1|9586.4|9576.4|9586.4|9576.4|9584.1|9574.1|12
1640265060000|2021-12-23 13:11:00|9586.6|9576.6|9584.4|9574.4|9586.6|9576.6|9584.4|9574.4|10
1640265070000|2021-12-23 13:11:10|9584.1|9574.1|9581.4|9571.4|9584.1|9574.1|9581.4|9571.4|8
1640265080000|2021-12-23 13:11:20|9581.6|9571.6|9582.4|9572.4|9582.4|9572.4|9581.4|9571.4|7
1640265090000|2021-12-23 13:11:30|9582.1|9572.1|9583.9|9573.9|9583.9|9573.9|9582.1|9572.1|6
1640265100000|2021-12-23 13:11:40|9583.6|9573.6|9584.9|9574.9|9584.9|9574.9|9583.6|9573.6|3
1640265110000|2021-12-23 13:11:50|9585.1|9575.1|9583.9|9573.9|9585.1|9575.1|9583.9|9573.9|4
1640265120000|2021-12-23 13:12:00|9584.1|9574.1|9585.4|9575.4|9585.4|9575.4|9583.6|9573.6|6
1640265130000|2021-12-23 13:12:10|9585.9|9575.9|9585.4|9575.4|9586.4|9576.4|9585.4|9575.4|6
1640265140000|2021-12-23 13:12:20|9585.1|9575.1|9586.4|9576.4|9586.4|9576.4|9585.1|9575.1|6
1640265150000|2021-12-23 13:12:30|9586.6|9576.6|9586.4|9576.4|9586.6|9576.6|9586.4|9576.4|6
1640265160000|2021-12-23 13:12:40|9586.6|9576.6|9586.4|9576.4|9586.6|9576.6|9586.1|9576.1|4
1640265180000|2021-12-23 13:13:00|9586.1|9576.1|9584.1|9574.1|9586.1|9576.1|9582.9|9572.9|12
1640265190000|2021-12-23 13:13:10|9584.6|9574.6|9584.9|9574.9|9584.9|9574.9|9584.6|9574.6|2
1640265200000|2021-12-23 13:13:20|9585.1|9575.1|9584.9|9574.9|9585.1|9575.1|9584.9|9574.9|2
1640265210000|2021-12-23 13:13:30|9585.1|9575.1|9585.9|9575.9|9585.9|9575.9|9584.1|9574.1|11
1640265220000|2021-12-23 13:13:40|9586.1|9576.1|9588.6|9578.6|9588.6|9578.6|9586.1|9576.1|10
1640265230000|2021-12-23 13:13:50|9589.1|9579.1|9589.1|9579.1|9589.1|9579.1|9588.6|9578.6|3
1640265240000|2021-12-23 13:14:00|9588.9|9578.9|9588.4|9578.4|9588.9|9578.9|9585.6|9575.6|11
1640265250000|2021-12-23 13:14:10|9587.6|9577.6|9587.6|9577.6|9588.9|9578.9|9587.4|9577.4|10
1640265260000|2021-12-23 13:14:20|9587.9|9577.9|9588.4|9578.4|9588.6|9578.6|9587.9|9577.9|5
1640265270000|2021-12-23 13:14:30|9588.6|9578.6|9589.4|9579.4|9589.4|9579.4|9588.6|9578.6|5
1640265280000|2021-12-23 13:14:40|9589.6|9579.6|9589.9|9579.9|9590.4|9580.4|9589.6|9579.6|10
1640265290000|2021-12-23 13:14:50|9589.6|9579.6|9590.9|9580.9|9591.1|9581.1|9589.6|9579.6|10
1640265300000|2021-12-23 13:15:00|9590.4|9580.4|9588.1|9578.1|9590.4|9580.4|9586.9|9576.9|9
1640265310000|2021-12-23 13:15:10|9588.4|9578.4|9588.1|9578.1|9588.4|9578.4|9588.1|9578.1|2
1640265320000|2021-12-23 13:15:20|9587.9|9577.9|9586.4|9576.4|9587.9|9577.9|9585.9|9575.9|12
1640265330000|2021-12-23 13:15:30|9586.6|9576.6|9589.1|9579.1|9589.1|9579.1|9586.6|9576.6|8
1640265340000|2021-12-23 13:15:40|9589.4|9579.4|9591.1|9581.1|9591.1|9581.1|9589.4|9579.4|7
1640265350000|2021-12-23 13:15:50|9591.4|9581.4|9591.4|9581.4|9591.6|9581.6|9590.9|9580.9|4
1640265360000|2021-12-23 13:16:00|9591.6|9581.6|9594.4|9584.4|9594.9|9584.9|9591.6|9581.6|13
1640265370000|2021-12-23 13:16:10|9594.9|9584.9|9596.6|9586.6|9596.6|9586.6|9594.9|9584.9|7
1640265380000|2021-12-23 13:16:20|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|9596.6|9586.6|4
1640265390000|2021-12-23 13:16:30|9597.4|9587.4|9597.1|9587.1|9597.6|9587.6|9597.1|9587.1|4
1640265400000|2021-12-23 13:16:40|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|1
1640265410000|2021-12-23 13:16:50|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|1
1640265420000|2021-12-23 13:17:00|9596.9|9586.9|9596.1|9586.1|9596.9|9586.9|9595.6|9585.6|11
1640265430000|2021-12-23 13:17:10|9596.9|9586.9|9596.6|9586.6|9597.4|9587.4|9596.6|9586.6|7
1640265440000|2021-12-23 13:17:20|9597.4|9587.4|9597.6|9587.6|9597.9|9587.9|9597.4|9587.4|6
1640265450000|2021-12-23 13:17:30|9597.9|9587.9|9599.6|9589.6|9599.6|9589.6|9597.6|9587.6|6
1640265460000|2021-12-23 13:17:40|9600.1|9590.1|9601.9|9591.9|9601.9|9591.9|9599.6|9589.6|8
1640265470000|2021-12-23 13:17:50|9601.6|9591.6|9599.6|9589.6|9601.6|9591.6|9599.4|9589.4|4
1640265480000|2021-12-23 13:18:00|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|9599.1|9589.1|3
1640265490000|2021-12-23 13:18:10|9599.6|9589.6|9599.4|9589.4|9599.6|9589.6|9599.4|9589.4|2
1640265500000|2021-12-23 13:18:20|9599.1|9589.1|9599.6|9589.6|9599.6|9589.6|9599.1|9589.1|3
1640265510000|2021-12-23 13:18:30|9599.4|9589.4|9598.4|9588.4|9599.4|9589.4|9598.4|9588.4|4
1640265520000|2021-12-23 13:18:40|9598.6|9588.6|9598.9|9588.9|9598.9|9588.9|9598.6|9588.6|2
1640265530000|2021-12-23 13:18:50|9599.1|9589.1|9602.1|9592.1|9602.1|9592.1|9599.1|9589.1|9
1640265540000|2021-12-23 13:19:00|9601.9|9591.9|9599.1|9589.1|9601.9|9591.9|9599.1|9589.1|6
1640265550000|2021-12-23 13:19:10|9599.4|9589.4|9604.4|9594.4|9604.6|9594.6|9599.4|9589.4|13
1640265560000|2021-12-23 13:19:20|9604.9|9594.9|9605.1|9595.1|9605.4|9595.4|9604.6|9594.6|5
1640265570000|2021-12-23 13:19:30|9604.6|9594.6|9605.6|9595.6|9605.6|9595.6|9604.1|9594.1|8
1640265580000|2021-12-23 13:19:40|9604.6|9594.6|9604.4|9594.4|9605.6|9595.6|9604.4|9594.4|7
1640265590000|2021-12-23 13:19:50|9605.4|9595.4|9604.1|9594.1|9605.6|9595.6|9604.1|9594.1|6
1640265600000|2021-12-23 13:20:00|9604.4|9594.4|9604.1|9594.1|9604.4|9594.4|9603.6|9593.6|4
1640265610000|2021-12-23 13:20:10|9603.6|9593.6|9603.1|9593.1|9603.6|9593.6|9602.4|9592.4|8
1640265620000|2021-12-23 13:20:20|9602.9|9592.9|9602.6|9592.6|9602.9|9592.9|9601.4|9591.4|4
1640265630000|2021-12-23 13:20:30|9605.6|9595.6|9603.1|9593.1|9605.9|9595.9|9602.9|9592.9|13
1640265640000|2021-12-23 13:20:40|9602.1|9592.1|9602.4|9592.4|9603.4|9593.4|9602.1|9592.1|10
1640265650000|2021-12-23 13:20:50|9601.9|9591.9|9600.4|9590.4|9602.4|9592.4|9600.4|9590.4|11
1640265660000|2021-12-23 13:21:00|9600.1|9590.1|9599.1|9589.1|9600.9|9590.9|9598.9|9588.9|10
1640265670000|2021-12-23 13:21:10|9599.4|9589.4|9595.9|9585.9|9599.4|9589.4|9595.9|9585.9|7
1640265680000|2021-12-23 13:21:20|9596.1|9586.1|9597.6|9587.6|9597.6|9587.6|9596.1|9586.1|5
1640265690000|2021-12-23 13:21:30|9597.4|9587.4|9598.1|9588.1|9598.4|9588.4|9596.9|9586.9|11
1640265700000|2021-12-23 13:21:40|9598.4|9588.4|9599.9|9589.9|9600.1|9590.1|9598.4|9588.4|9
1640265710000|2021-12-23 13:21:50|9599.6|9589.6|9598.9|9588.9|9600.4|9590.4|9598.9|9588.9|8
1640265720000|2021-12-23 13:22:00|9599.1|9589.1|9600.1|9590.1|9600.6|9590.6|9599.1|9589.1|10
1640265730000|2021-12-23 13:22:10|9600.4|9590.4|9598.9|9588.9|9600.4|9590.4|9598.4|9588.4|16
1640265740000|2021-12-23 13:22:20|9598.6|9588.6|9596.4|9586.4|9598.6|9588.6|9596.4|9586.4|12
1640265750000|2021-12-23 13:22:30|9596.1|9586.1|9595.6|9585.6|9596.6|9586.6|9595.6|9585.6|7
1640265760000|2021-12-23 13:22:40|9596.4|9586.4|9596.6|9586.6|9596.6|9586.6|9595.6|9585.6|9
1640265770000|2021-12-23 13:22:50|9596.4|9586.4|9597.4|9587.4|9597.4|9587.4|9596.4|9586.4|6
1640265780000|2021-12-23 13:23:00|9597.6|9587.6|9596.9|9586.9|9598.6|9588.6|9596.6|9586.6|8
1640265790000|2021-12-23 13:23:10|9597.6|9587.6|9598.1|9588.1|9598.4|9588.4|9597.6|9587.6|10
1640265800000|2021-12-23 13:23:20|9597.9|9587.9|9598.1|9588.1|9598.1|9588.1|9597.9|9587.9|2
1640265810000|2021-12-23 13:23:30|9598.4|9588.4|9597.9|9587.9|9598.4|9588.4|9597.9|9587.9|3
1640265820000|2021-12-23 13:23:40|9597.6|9587.6|9599.1|9589.1|9599.4|9589.4|9597.6|9587.6|7
1640265830000|2021-12-23 13:23:50|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|9598.4|9588.4|5
1640265840000|2021-12-23 13:24:00|9598.6|9588.6|9600.4|9590.4|9600.6|9590.6|9598.6|9588.6|13
1640265850000|2021-12-23 13:24:10|9600.6|9590.6|9600.9|9590.9|9601.1|9591.1|9600.6|9590.6|6
1640265860000|2021-12-23 13:24:20|9601.1|9591.1|9602.4|9592.4|9602.4|9592.4|9600.4|9590.4|14
1640265870000|2021-12-23 13:24:30|9602.1|9592.1|9602.4|9592.4|9602.4|9592.4|9602.1|9592.1|8
1640265880000|2021-12-23 13:24:40|9602.6|9592.6|9602.4|9592.4|9603.1|9593.1|9602.4|9592.4|6
1640265890000|2021-12-23 13:24:50|9602.1|9592.1|9602.4|9592.4|9602.6|9592.6|9602.1|9592.1|6
1640265900000|2021-12-23 13:25:00|9602.6|9592.6|9602.1|9592.1|9602.9|9592.9|9601.6|9591.6|12
1640265910000|2021-12-23 13:25:10|9600.4|9590.4|9600.9|9590.9|9601.6|9591.6|9600.4|9590.4|11
1640265920000|2021-12-23 13:25:20|9601.6|9591.6|9601.1|9591.1|9601.9|9591.9|9600.1|9590.1|8
1640265930000|2021-12-23 13:25:30|9601.4|9591.4|9602.4|9592.4|9602.9|9592.9|9601.4|9591.4|9
1640265940000|2021-12-23 13:25:40|9602.6|9592.6|9602.4|9592.4|9602.6|9592.6|9602.4|9592.4|2
1640265950000|2021-12-23 13:25:50|9602.1|9592.1|9602.4|9592.4|9602.4|9592.4|9602.1|9592.1|2
1640265960000|2021-12-23 13:26:00|9602.9|9592.9|9599.3|9589.3|9602.9|9592.9|9599.1|9589.1|8
1640265970000|2021-12-23 13:26:10|9599|9589|9596.9|9586.9|9599|9589|9596.9|9586.9|5
1640265980000|2021-12-23 13:26:20|9595.6|9585.6|9593.4|9583.4|9596.3|9586.3|9593.4|9583.4|6
1640265990000|2021-12-23 13:26:30|9594.1|9584.1|9594.4|9584.4|9594.4|9584.4|9593.9|9583.9|4
1640266000000|2021-12-23 13:26:40|9595.9|9585.9|9593.4|9583.4|9595.9|9585.9|9593.4|9583.4|13
1640266010000|2021-12-23 13:26:50|9593.6|9583.6|9593.1|9583.1|9593.6|9583.6|9592.9|9582.9|9
1640266020000|2021-12-23 13:27:00|9593.6|9583.6|9592.6|9582.6|9593.6|9583.6|9592.6|9582.6|6
1640266030000|2021-12-23 13:27:10|9592.9|9582.9|9593.4|9583.4|9593.6|9583.6|9592.9|9582.9|4
1640266050000|2021-12-23 13:27:30|9593.6|9583.6|9594.1|9584.1|9594.6|9584.6|9593.6|9583.6|6
1640266060000|2021-12-23 13:27:40|9593.9|9583.9|9590.9|9580.9|9593.9|9583.9|9590.1|9580.1|10
1640266070000|2021-12-23 13:27:50|9591.4|9581.4|9591.1|9581.1|9591.4|9581.4|9590.9|9580.9|5
1640266080000|2021-12-23 13:28:00|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9590.9|9580.9|4
1640266100000|2021-12-23 13:28:20|9591.4|9581.4|9589.1|9579.1|9591.4|9581.4|9589.1|9579.1|3
1640266110000|2021-12-23 13:28:30|9589.9|9579.9|9590.4|9580.4|9590.4|9580.4|9589.9|9579.9|2
1640266140000|2021-12-23 13:29:00|9589.4|9579.4|9588.9|9578.9|9589.4|9579.4|9588.9|9578.9|3
1640266150000|2021-12-23 13:29:10|9588.6|9578.6|9588.1|9578.1|9588.9|9578.9|9588.1|9578.1|4
1640266170000|2021-12-23 13:29:30|9588.9|9578.9|9589.9|9579.9|9589.9|9579.9|9588.9|9578.9|4
1640266180000|2021-12-23 13:29:40|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|1
1640266190000|2021-12-23 13:29:50|9590.1|9580.1|9589.4|9579.4|9590.1|9580.1|9588.9|9578.9|5
1640266200000|2021-12-23 13:30:00|9589.9|9579.9|9589.9|9579.9|9590.1|9580.1|9589.1|9579.1|11
1640266210000|2021-12-23 13:30:10|9589.6|9579.6|9590.1|9580.1|9590.1|9580.1|9589.4|9579.4|11
1640266220000|2021-12-23 13:30:20|9589.6|9579.6|9589.6|9579.6|9589.9|9579.9|9589.4|9579.4|7
1640266230000|2021-12-23 13:30:30|9589.4|9579.4|9589.1|9579.1|9589.4|9579.4|9588.1|9578.1|10
1640266240000|2021-12-23 13:30:40|9589.4|9579.4|9590.6|9580.6|9590.6|9580.6|9589.1|9579.1|8
1640266250000|2021-12-23 13:30:50|9591.1|9581.1|9590.4|9580.4|9591.1|9581.1|9590.4|9580.4|2
1640266260000|2021-12-23 13:31:00|9590.6|9580.6|9589.1|9579.1|9591.1|9581.1|9589.1|9579.1|6
1640266270000|2021-12-23 13:31:10|9588.9|9578.9|9588.6|9578.6|9588.9|9578.9|9588.6|9578.6|2
1640266280000|2021-12-23 13:31:20|9588.4|9578.4|9588.4|9578.4|9588.6|9578.6|9587.9|9577.9|7
1640266290000|2021-12-23 13:31:30|9588.1|9578.1|9588.4|9578.4|9588.4|9578.4|9586.9|9576.9|10
1640266300000|2021-12-23 13:31:40|9588.6|9578.6|9587.1|9577.1|9588.6|9578.6|9587.1|9577.1|7
1640266310000|2021-12-23 13:31:50|9586.9|9576.9|9587.6|9577.6|9588.4|9578.4|9586.4|9576.4|6
1640266320000|2021-12-23 13:32:00|9587.9|9577.9|9588.4|9578.4|9588.6|9578.6|9587.6|9577.6|10
1640266330000|2021-12-23 13:32:10|9588.1|9578.1|9587.9|9577.9|9588.4|9578.4|9587.6|9577.6|6
1640266340000|2021-12-23 13:32:20|9588.1|9578.1|9590.1|9580.1|9590.1|9580.1|9588.1|9578.1|13
1640266350000|2021-12-23 13:32:30|9589.9|9579.9|9588.4|9578.4|9589.9|9579.9|9588.4|9578.4|12
1640266360000|2021-12-23 13:32:40|9588.9|9578.9|9587.9|9577.9|9588.9|9578.9|9586.9|9576.9|7
1640266370000|2021-12-23 13:32:50|9587.4|9577.4|9586.4|9576.4|9588.4|9578.4|9586.4|9576.4|11
1640266380000|2021-12-23 13:33:00|9587.1|9577.1|9586.9|9576.9|9587.1|9577.1|9585.6|9575.6|10
1640266390000|2021-12-23 13:33:10|9586.6|9576.6|9586.1|9576.1|9587.1|9577.1|9586.1|9576.1|5
1640266400000|2021-12-23 13:33:20|9586.4|9576.4|9588.4|9578.4|9588.9|9578.9|9586.4|9576.4|11
1640266410000|2021-12-23 13:33:30|9589.9|9579.9|9588.1|9578.1|9589.9|9579.9|9588.1|9578.1|15
1640266420000|2021-12-23 13:33:40|9588.4|9578.4|9588.1|9578.1|9588.6|9578.6|9588.1|9578.1|11
1640266430000|2021-12-23 13:33:50|9588.4|9578.4|9589.1|9579.1|9589.4|9579.4|9588.4|9578.4|9
1640266440000|2021-12-23 13:34:00|9589.4|9579.4|9586.1|9576.1|9589.4|9579.4|9586.1|9576.1|8
1640266450000|2021-12-23 13:34:10|9586.4|9576.4|9586.1|9576.1|9586.4|9576.4|9586.1|9576.1|2
1640266460000|2021-12-23 13:34:20|9585.9|9575.9|9586.1|9576.1|9586.9|9576.9|9585.9|9575.9|3
1640266470000|2021-12-23 13:34:30|9585.6|9575.6|9587.6|9577.6|9587.6|9577.6|9585.6|9575.6|10
1640266480000|2021-12-23 13:34:40|9588.6|9578.6|9588.9|9578.9|9588.9|9578.9|9588.6|9578.6|4
1640266490000|2021-12-23 13:34:50|9589.1|9579.1|9589.9|9579.9|9589.9|9579.9|9588.9|9578.9|4
1640266500000|2021-12-23 13:35:00|9590.1|9580.1|9586.1|9576.1|9590.9|9580.9|9586.1|9576.1|10
1640266510000|2021-12-23 13:35:10|9585.9|9575.9|9586.4|9576.4|9586.4|9576.4|9585.6|9575.6|4
1640266520000|2021-12-23 13:35:20|9587.1|9577.1|9586.6|9576.6|9587.1|9577.1|9586.4|9576.4|5
1640266530000|2021-12-23 13:35:30|9586.4|9576.4|9586.6|9576.6|9586.6|9576.6|9586.4|9576.4|2
1640266540000|2021-12-23 13:35:40|9586.9|9576.9|9586.9|9576.9|9587.9|9577.9|9586.9|9576.9|9
1640266550000|2021-12-23 13:35:50|9587.1|9577.1|9587.4|9577.4|9587.4|9577.4|9587.1|9577.1|2
1640266560000|2021-12-23 13:36:00|9587.6|9577.6|9589.9|9579.9|9590.1|9580.1|9587.6|9577.6|9
1640266570000|2021-12-23 13:36:10|9590.1|9580.1|9588.6|9578.6|9590.1|9580.1|9587.9|9577.9|8
1640266580000|2021-12-23 13:36:20|9588.4|9578.4|9587.4|9577.4|9588.6|9578.6|9587.1|9577.1|9
1640266590000|2021-12-23 13:36:30|9586.9|9576.9|9586.1|9576.1|9587.1|9577.1|9586.1|9576.1|5
1640266600000|2021-12-23 13:36:40|9585.9|9575.9|9582.4|9572.4|9585.9|9575.9|9582.4|9572.4|7
1640266610000|2021-12-23 13:36:50|9582.1|9572.1|9583.1|9573.1|9583.6|9573.6|9581.6|9571.6|11
1640266620000|2021-12-23 13:37:00|9582.9|9572.9|9582.4|9572.4|9582.9|9572.9|9582.4|9572.4|5
1640266630000|2021-12-23 13:37:10|9582.9|9572.9|9581.6|9571.6|9582.9|9572.9|9581.6|9571.6|3
1640266640000|2021-12-23 13:37:20|9581.4|9571.4|9578.1|9568.1|9581.6|9571.6|9578.1|9568.1|14
1640266650000|2021-12-23 13:37:30|9577.9|9567.9|9576.1|9566.1|9577.9|9567.9|9576.1|9566.1|14
1640266660000|2021-12-23 13:37:40|9576.9|9566.9|9576.9|9566.9|9577.6|9567.6|9576.9|9566.9|5
1640266670000|2021-12-23 13:37:50|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|9576.1|9566.1|6
1640266680000|2021-12-23 13:38:00|9576.9|9566.9|9576.9|9566.9|9577.1|9567.1|9576.4|9566.4|7
1640266690000|2021-12-23 13:38:10|9576.6|9566.6|9576.9|9566.9|9576.9|9566.9|9576.1|9566.1|8
1640266700000|2021-12-23 13:38:20|9576.6|9566.6|9578.1|9568.1|9578.1|9568.1|9576.6|9566.6|5
1640266710000|2021-12-23 13:38:30|9577.9|9567.9|9576.9|9566.9|9577.9|9567.9|9575.9|9565.9|12
1640266720000|2021-12-23 13:38:40|9577.1|9567.1|9576.6|9566.6|9577.4|9567.4|9576.1|9566.1|14
1640266730000|2021-12-23 13:38:50|9576.9|9566.9|9576.4|9566.4|9577.6|9567.6|9576.4|9566.4|7
1640266740000|2021-12-23 13:39:00|9576.6|9566.6|9576.4|9566.4|9576.9|9566.9|9576.1|9566.1|10
1640266750000|2021-12-23 13:39:10|9576.6|9566.6|9576.4|9566.4|9577.1|9567.1|9576.4|9566.4|5
1640266760000|2021-12-23 13:39:20|9576.6|9566.6|9576.4|9566.4|9576.6|9566.6|9575.6|9565.6|8
1640266770000|2021-12-23 13:39:30|9576.1|9566.1|9576.4|9566.4|9576.4|9566.4|9575.6|9565.6|9
1640266780000|2021-12-23 13:39:40|9576.1|9566.1|9576.4|9566.4|9576.4|9566.4|9575.9|9565.9|11
1640266790000|2021-12-23 13:39:50|9576.1|9566.1|9576.1|9566.1|9576.9|9566.9|9575.9|9565.9|11
1640266800000|2021-12-23 13:40:00|9575.9|9565.9|9576.4|9566.4|9576.4|9566.4|9575.9|9565.9|3
1640266810000|2021-12-23 13:40:10|9576.6|9566.6|9577.6|9567.6|9578.6|9568.6|9576.6|9566.6|9
1640266820000|2021-12-23 13:40:20|9576.6|9566.6|9576.4|9566.4|9576.6|9566.6|9576.4|9566.4|2
1640266830000|2021-12-23 13:40:30|9576.1|9566.1|9576.4|9566.4|9577.1|9567.1|9576.1|9566.1|7
1640266840000|2021-12-23 13:40:40|9576.1|9566.1|9571.9|9561.9|9576.4|9566.4|9571.9|9561.9|6
1640266850000|2021-12-23 13:40:50|9573.1|9563.1|9571.9|9561.9|9573.9|9563.9|9571.9|9561.9|9
1640266860000|2021-12-23 13:41:00|9572.4|9562.4|9571.9|9561.9|9572.4|9562.4|9571.9|9561.9|3
1640266870000|2021-12-23 13:41:10|9571.6|9561.6|9567.9|9557.9|9571.6|9561.6|9567.9|9557.9|10
1640266880000|2021-12-23 13:41:20|9567.6|9557.6|9567.9|9557.9|9567.9|9557.9|9567.6|9557.6|2
1640266890000|2021-12-23 13:41:30|9568.1|9558.1|9568.1|9558.1|9568.1|9558.1|9568.1|9558.1|1
1640266900000|2021-12-23 13:41:40|9568.4|9558.4|9568.9|9558.9|9569.1|9559.1|9567.9|9557.9|17
1640266910000|2021-12-23 13:41:50|9569.1|9559.1|9568.9|9558.9|9569.1|9559.1|9568.6|9558.6|7
1640266920000|2021-12-23 13:42:00|9568.4|9558.4|9568.4|9558.4|9568.4|9558.4|9567.9|9557.9|5
1640266930000|2021-12-23 13:42:10|9568.6|9558.6|9568.6|9558.6|9568.9|9558.9|9568.4|9558.4|5
1640266940000|2021-12-23 13:42:20|9568.4|9558.4|9568.6|9558.6|9568.9|9558.9|9568.4|9558.4|8
1640266950000|2021-12-23 13:42:30|9568.4|9558.4|9568.6|9558.6|9568.6|9558.6|9568.1|9558.1|8
1640266960000|2021-12-23 13:42:40|9569.1|9559.1|9568.4|9558.4|9569.1|9559.1|9568.4|9558.4|10
1640266970000|2021-12-23 13:42:50|9568.6|9558.6|9567.9|9557.9|9568.6|9558.6|9567.9|9557.9|5
1640266980000|2021-12-23 13:43:00|9567.6|9557.6|9566.1|9556.1|9568.1|9558.1|9566.1|9556.1|15
1640266990000|2021-12-23 13:43:10|9566.4|9556.4|9564.4|9554.4|9566.6|9556.6|9564.4|9554.4|13
1640267000000|2021-12-23 13:43:20|9563.4|9553.4|9560.9|9550.9|9563.9|9553.9|9560.9|9550.9|10
1640267010000|2021-12-23 13:43:30|9560.6|9550.6|9561.1|9551.1|9561.4|9551.4|9560.4|9550.4|6
1640267020000|2021-12-23 13:43:40|9560.9|9550.9|9566.6|9556.6|9566.6|9556.6|9560.9|9550.9|9
1640267030000|2021-12-23 13:43:50|9566.4|9556.4|9563.4|9553.4|9566.4|9556.4|9563.1|9553.1|9
1640267040000|2021-12-23 13:44:00|9564.6|9554.6|9569.4|9559.4|9569.4|9559.4|9564.6|9554.6|16
1640267050000|2021-12-23 13:44:10|9569.6|9559.6|9569.1|9559.1|9569.6|9559.6|9567.4|9557.4|13
1640267060000|2021-12-23 13:44:20|9569.4|9559.4|9569.6|9559.6|9570.9|9560.9|9569.1|9559.1|5
1640267070000|2021-12-23 13:44:30|9569.9|9559.9|9569.6|9559.6|9569.9|9559.9|9569.6|9559.6|2
1640267080000|2021-12-23 13:44:40|9569.1|9559.1|9569.6|9559.6|9569.6|9559.6|9569.1|9559.1|2
1640267090000|2021-12-23 13:44:50|9570.1|9560.1|9569.6|9559.6|9570.1|9560.1|9569.6|9559.6|2
1640267100000|2021-12-23 13:45:00|9570.9|9560.9|9573.9|9563.9|9573.9|9563.9|9569.6|9559.6|10
1640267110000|2021-12-23 13:45:10|9573.4|9563.4|9573.6|9563.6|9573.6|9563.6|9571.6|9561.6|7
1640267120000|2021-12-23 13:45:20|9573.9|9563.9|9574.9|9564.9|9574.9|9564.9|9572.4|9562.4|12
1640267130000|2021-12-23 13:45:30|9573.9|9563.9|9573.9|9563.9|9574.9|9564.9|9573.9|9563.9|6
1640267140000|2021-12-23 13:45:40|9573.6|9563.6|9574.1|9564.1|9574.1|9564.1|9573.1|9563.1|5
1640267150000|2021-12-23 13:45:50|9574.4|9564.4|9577.6|9567.6|9579.1|9569.1|9574.4|9564.4|12
1640267160000|2021-12-23 13:46:00|9577.9|9567.9|9576.6|9566.6|9578.1|9568.1|9576.4|9566.4|12
1640267170000|2021-12-23 13:46:10|9576.9|9566.9|9579.4|9569.4|9579.4|9569.4|9576.9|9566.9|4
1640267180000|2021-12-23 13:46:20|9579.1|9569.1|9577.6|9567.6|9579.1|9569.1|9577.1|9567.1|11
1640267190000|2021-12-23 13:46:30|9577.9|9567.9|9578.1|9568.1|9578.4|9568.4|9577.1|9567.1|12
1640267200000|2021-12-23 13:46:40|9577.9|9567.9|9580.1|9570.1|9580.1|9570.1|9577.9|9567.9|9
1640267210000|2021-12-23 13:46:50|9580.6|9570.6|9578.9|9568.9|9580.6|9570.6|9578.9|9568.9|12
1640267220000|2021-12-23 13:47:00|9579.1|9569.1|9576.6|9566.6|9579.1|9569.1|9575.9|9565.9|13
1640267230000|2021-12-23 13:47:10|9576.4|9566.4|9577.1|9567.1|9577.1|9567.1|9575.6|9565.6|15
1640267240000|2021-12-23 13:47:20|9577.4|9567.4|9577.1|9567.1|9577.6|9567.6|9576.4|9566.4|9
1640267250000|2021-12-23 13:47:30|9577.6|9567.6|9577.6|9567.6|9577.9|9567.9|9577.1|9567.1|9
1640267260000|2021-12-23 13:47:40|9577.9|9567.9|9581.6|9571.6|9581.6|9571.6|9577.4|9567.4|16
1640267270000|2021-12-23 13:47:50|9581.4|9571.4|9581.4|9571.4|9582.6|9572.6|9580.6|9570.6|8
1640267280000|2021-12-23 13:48:00|9581.6|9571.6|9581.6|9571.6|9582.1|9572.1|9581.4|9571.4|7
1640267290000|2021-12-23 13:48:10|9581.9|9571.9|9580.4|9570.4|9582.6|9572.6|9578.6|9568.6|15
1640267300000|2021-12-23 13:48:20|9580.6|9570.6|9580.1|9570.1|9581.1|9571.1|9580.1|9570.1|6
1640267310000|2021-12-23 13:48:30|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|9579.1|9569.1|6
1640267320000|2021-12-23 13:48:40|9578.6|9568.6|9577.9|9567.9|9580.9|9570.9|9577.9|9567.9|10
1640267330000|2021-12-23 13:48:50|9577.6|9567.6|9577.6|9567.6|9577.9|9567.9|9577.4|9567.4|4
1640267340000|2021-12-23 13:49:00|9578.4|9568.4|9577.6|9567.6|9578.4|9568.4|9577.6|9567.6|3
1640267350000|2021-12-23 13:49:10|9577.9|9567.9|9578.9|9568.9|9578.9|9568.9|9577.9|9567.9|2
1640267360000|2021-12-23 13:49:20|9579.1|9569.1|9581.6|9571.6|9581.6|9571.6|9579.1|9569.1|9
1640267370000|2021-12-23 13:49:30|9582.4|9572.4|9581.9|9571.9|9582.6|9572.6|9581.6|9571.6|7
1640267380000|2021-12-23 13:49:40|9582.4|9572.4|9582.1|9572.1|9582.6|9572.6|9582.1|9572.1|4
1640267390000|2021-12-23 13:49:50|9582.6|9572.6|9583.1|9573.1|9583.4|9573.4|9582.6|9572.6|8
1640267400000|2021-12-23 13:50:00|9583.9|9573.9|9582.4|9572.4|9583.9|9573.9|9582.1|9572.1|14
1640267410000|2021-12-23 13:50:10|9582.1|9572.1|9583.1|9573.1|9584.1|9574.1|9582.1|9572.1|8
1640267420000|2021-12-23 13:50:20|9583.4|9573.4|9582.4|9572.4|9583.4|9573.4|9581.9|9571.9|13
1640267430000|2021-12-23 13:50:30|9582.1|9572.1|9582.1|9572.1|9582.6|9572.6|9582.1|9572.1|7
1640267440000|2021-12-23 13:50:40|9581.9|9571.9|9582.1|9572.1|9582.1|9572.1|9581.9|9571.9|2
1640267450000|2021-12-23 13:50:50|9582.4|9572.4|9583.4|9573.4|9584.1|9574.1|9582.4|9572.4|8
1640267460000|2021-12-23 13:51:00|9583.1|9573.1|9583.4|9573.4|9583.4|9573.4|9582.9|9572.9|5
1640267470000|2021-12-23 13:51:10|9582.9|9572.9|9582.1|9572.1|9582.9|9572.9|9582.1|9572.1|2
1640267490000|2021-12-23 13:51:30|9581.9|9571.9|9582.1|9572.1|9582.1|9572.1|9581.9|9571.9|4
1640267500000|2021-12-23 13:51:40|9582.4|9572.4|9583.4|9573.4|9583.9|9573.9|9581.9|9571.9|15
1640267510000|2021-12-23 13:51:50|9583.9|9573.9|9582.9|9572.9|9584.1|9574.1|9582.9|9572.9|8
1640267520000|2021-12-23 13:52:00|9582.6|9572.6|9583.4|9573.4|9583.4|9573.4|9581.4|9571.4|6
1640267530000|2021-12-23 13:52:10|9582.9|9572.9|9583.4|9573.4|9585.1|9575.1|9582.1|9572.1|14
1640267540000|2021-12-23 13:52:20|9583.6|9573.6|9586.4|9576.4|9586.4|9576.4|9583.6|9573.6|12
1640267550000|2021-12-23 13:52:30|9586.6|9576.6|9587.1|9577.1|9587.1|9577.1|9586.1|9576.1|11
1640267560000|2021-12-23 13:52:40|9586.9|9576.9|9587.4|9577.4|9587.6|9577.6|9586.9|9576.9|4
1640267570000|2021-12-23 13:52:50|9586.9|9576.9|9587.1|9577.1|9587.1|9577.1|9586.1|9576.1|8
1640267580000|2021-12-23 13:53:00|9587.9|9577.9|9589.4|9579.4|9589.6|9579.6|9587.9|9577.9|6
1640267590000|2021-12-23 13:53:10|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|9587.9|9577.9|7
1640267600000|2021-12-23 13:53:20|9589.1|9579.1|9589.4|9579.4|9589.4|9579.4|9589.1|9579.1|4
1640267620000|2021-12-23 13:53:40|9589.1|9579.1|9588.9|9578.9|9589.1|9579.1|9588.4|9578.4|5
1640267630000|2021-12-23 13:53:50|9589.1|9579.1|9588.6|9578.6|9589.1|9579.1|9588.6|9578.6|3
1640267640000|2021-12-23 13:54:00|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|1
1640267650000|2021-12-23 13:54:10|9588.6|9578.6|9588.6|9578.6|9588.9|9578.9|9588.6|9578.6|5
1640267660000|2021-12-23 13:54:20|9588.9|9578.9|9590.4|9580.4|9590.4|9580.4|9588.6|9578.6|5
1640267670000|2021-12-23 13:54:30|9589.1|9579.1|9588.6|9578.6|9590.1|9580.1|9587.1|9577.1|16
1640267680000|2021-12-23 13:54:40|9588.9|9578.9|9589.6|9579.6|9589.6|9579.6|9588.9|9578.9|3
1640267690000|2021-12-23 13:54:50|9590.1|9580.1|9589.4|9579.4|9590.1|9580.1|9589.4|9579.4|4
1640267700000|2021-12-23 13:55:00|9589.1|9579.1|9588.6|9578.6|9589.4|9579.4|9587.6|9577.6|15
1640267710000|2021-12-23 13:55:10|9588.4|9578.4|9588.6|9578.6|9588.9|9578.9|9588.4|9578.4|6
1640267720000|2021-12-23 13:55:20|9590.1|9580.1|9589.6|9579.6|9590.1|9580.1|9588.4|9578.4|6
1640267730000|2021-12-23 13:55:30|9590.4|9580.4|9591.1|9581.1|9591.4|9581.4|9590.4|9580.4|4
1640267750000|2021-12-23 13:55:50|9591.4|9581.4|9592.1|9582.1|9592.1|9582.1|9591.4|9581.4|6
1640267760000|2021-12-23 13:56:00|9591.9|9581.9|9591.4|9581.4|9591.9|9581.9|9591.1|9581.1|4
1640267770000|2021-12-23 13:56:10|9591.6|9581.6|9592.4|9582.4|9593.1|9583.1|9591.6|9581.6|6
1640267780000|2021-12-23 13:56:20|9592.6|9582.6|9592.4|9582.4|9593.1|9583.1|9592.4|9582.4|4
1640267790000|2021-12-23 13:56:30|9592.1|9582.1|9592.4|9582.4|9592.4|9582.4|9592.1|9582.1|6
1640267800000|2021-12-23 13:56:40|9592.1|9582.1|9591.6|9581.6|9592.1|9582.1|9591.6|9581.6|2
1640267810000|2021-12-23 13:56:50|9591.4|9581.4|9591.1|9581.1|9591.6|9581.6|9590.9|9580.9|6
1640267820000|2021-12-23 13:57:00|9591.6|9581.6|9594.1|9584.1|9594.1|9584.1|9591.6|9581.6|11
1640267830000|2021-12-23 13:57:10|9593.4|9583.4|9592.4|9582.4|9594.1|9584.1|9592.4|9582.4|7
1640267840000|2021-12-23 13:57:20|9592.9|9582.9|9595.6|9585.6|9595.9|9585.9|9592.9|9582.9|13
1640267850000|2021-12-23 13:57:30|9595.4|9585.4|9596.4|9586.4|9596.4|9586.4|9595.4|9585.4|5
1640267860000|2021-12-23 13:57:40|9596.1|9586.1|9596.4|9586.4|9596.4|9586.4|9596.1|9586.1|2
1640267870000|2021-12-23 13:57:50|9597.1|9587.1|9596.6|9586.6|9598.6|9588.6|9596.6|9586.6|5
1640267880000|2021-12-23 13:58:00|9596.9|9586.9|9596.9|9586.9|9597.6|9587.6|9596.6|9586.6|9
1640267890000|2021-12-23 13:58:10|9597.1|9587.1|9596.6|9586.6|9597.4|9587.4|9596.6|9586.6|4
1640267900000|2021-12-23 13:58:20|9596.9|9586.9|9596.6|9586.6|9596.9|9586.9|9596.4|9586.4|5
1640267910000|2021-12-23 13:58:30|9596.4|9586.4|9597.4|9587.4|9597.9|9587.9|9596.4|9586.4|5
1640267920000|2021-12-23 13:58:40|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|1
1640267930000|2021-12-23 13:58:50|9596.9|9586.9|9596.4|9586.4|9596.9|9586.9|9596.4|9586.4|4
1640267940000|2021-12-23 13:59:00|9596.9|9586.9|9597.4|9587.4|9597.4|9587.4|9596.4|9586.4|7
1640267950000|2021-12-23 13:59:10|9596.9|9586.9|9596.6|9586.6|9596.9|9586.9|9596.6|9586.6|2
1640267970000|2021-12-23 13:59:30|9596.4|9586.4|9593.9|9583.9|9596.4|9586.4|9593.4|9583.4|7
1640268000000|2021-12-23 14:00:00|9593.4|9583.4|9596.4|9586.4|9596.4|9586.4|9591.4|9581.4|16
1640268010000|2021-12-23 14:00:10|9596.6|9586.6|9599.4|9589.4|9599.4|9589.4|9596.6|9586.6|9
1640268020000|2021-12-23 14:00:20|9599.1|9589.1|9599.1|9589.1|9599.1|9589.1|9599.1|9589.1|1
1640268030000|2021-12-23 14:00:30|9598.9|9588.9|9600.9|9590.9|9600.9|9590.9|9598.9|9588.9|6
1640268040000|2021-12-23 14:00:40|9600.4|9590.4|9601.9|9591.9|9602.6|9592.6|9600.1|9590.1|15
1640268050000|2021-12-23 14:00:50|9601.1|9591.1|9601.6|9591.6|9601.6|9591.6|9600.9|9590.9|6
1640268060000|2021-12-23 14:01:00|9602.1|9592.1|9600.6|9590.6|9602.1|9592.1|9600.1|9590.1|11
1640268070000|2021-12-23 14:01:10|9600.4|9590.4|9598.4|9588.4|9600.9|9590.9|9598.4|9588.4|11
1640268090000|2021-12-23 14:01:30|9598.6|9588.6|9597.6|9587.6|9598.6|9588.6|9597.6|9587.6|2
1640268100000|2021-12-23 14:01:40|9597.9|9587.9|9594.1|9584.1|9597.9|9587.9|9593.6|9583.6|11
1640268110000|2021-12-23 14:01:50|9594.4|9584.4|9591.6|9581.6|9594.4|9584.4|9591.6|9581.6|8
1640268120000|2021-12-23 14:02:00|9591.1|9581.1|9593.1|9583.1|9593.4|9583.4|9590.6|9580.6|15
1640268130000|2021-12-23 14:02:10|9592.9|9582.9|9593.9|9583.9|9593.9|9583.9|9592.6|9582.6|4
1640268140000|2021-12-23 14:02:20|9594.1|9584.1|9592.6|9582.6|9594.4|9584.4|9592.6|9582.6|6
1640268150000|2021-12-23 14:02:30|9592.9|9582.9|9593.4|9583.4|9593.9|9583.9|9592.6|9582.6|7
1640268160000|2021-12-23 14:02:40|9593.9|9583.9|9594.1|9584.1|9594.1|9584.1|9593.9|9583.9|2
1640268170000|2021-12-23 14:02:50|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|1
1640268180000|2021-12-23 14:03:00|9593.6|9583.6|9592.9|9582.9|9593.9|9583.9|9592.1|9582.1|8
1640268190000|2021-12-23 14:03:10|9592.6|9582.6|9591.6|9581.6|9592.6|9582.6|9591.6|9581.6|2
1640268200000|2021-12-23 14:03:20|9590.6|9580.6|9590.9|9580.9|9590.9|9580.9|9588.6|9578.6|11
1640268210000|2021-12-23 14:03:30|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|9590.4|9580.4|5
1640268220000|2021-12-23 14:03:40|9591.6|9581.6|9594.1|9584.1|9594.1|9584.1|9591.1|9581.1|11
1640268230000|2021-12-23 14:03:50|9593.6|9583.6|9594.4|9584.4|9594.4|9584.4|9593.6|9583.6|2
1640268240000|2021-12-23 14:04:00|9593.6|9583.6|9592.4|9582.4|9593.6|9583.6|9592.1|9582.1|4
1640268250000|2021-12-23 14:04:10|9592.6|9582.6|9593.4|9583.4|9593.9|9583.9|9592.4|9582.4|9
1640268260000|2021-12-23 14:04:20|9593.6|9583.6|9592.9|9582.9|9593.6|9583.6|9592.9|9582.9|4
1640268270000|2021-12-23 14:04:30|9593.1|9583.1|9592.4|9582.4|9593.1|9583.1|9592.4|9582.4|4
1640268280000|2021-12-23 14:04:40|9592.1|9582.1|9593.4|9583.4|9593.4|9583.4|9591.6|9581.6|6
1640268290000|2021-12-23 14:04:50|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|1
1640268300000|2021-12-23 14:05:00|9593.1|9583.1|9592.6|9582.6|9593.4|9583.4|9592.6|9582.6|4
1640268310000|2021-12-23 14:05:10|9593.9|9583.9|9594.6|9584.6|9594.6|9584.6|9593.9|9583.9|4
1640268320000|2021-12-23 14:05:20|9594.9|9584.9|9594.6|9584.6|9594.9|9584.9|9593.4|9583.4|4
1640268350000|2021-12-23 14:05:50|9594.9|9584.9|9594.4|9584.4|9594.9|9584.9|9594.1|9584.1|4
1640268360000|2021-12-23 14:06:00|9593.9|9583.9|9589.4|9579.4|9593.9|9583.9|9587.9|9577.9|17
1640268370000|2021-12-23 14:06:10|9589.6|9579.6|9589.6|9579.6|9590.9|9580.9|9588.9|9578.9|7
1640268380000|2021-12-23 14:06:20|9589.4|9579.4|9591.1|9581.1|9591.1|9581.1|9589.4|9579.4|5
1640268390000|2021-12-23 14:06:30|9591.9|9581.9|9592.1|9582.1|9592.4|9582.4|9591.9|9581.9|5
1640268400000|2021-12-23 14:06:40|9592.4|9582.4|9591.1|9581.1|9592.9|9582.9|9591.1|9581.1|4
1640268410000|2021-12-23 14:06:50|9591.6|9581.6|9592.1|9582.1|9592.1|9582.1|9590.1|9580.1|7
1640268420000|2021-12-23 14:07:00|9591.9|9581.9|9589.4|9579.4|9592.9|9582.9|9589.4|9579.4|12
1640268430000|2021-12-23 14:07:10|9589.1|9579.1|9588.9|9578.9|9589.6|9579.6|9588.9|9578.9|4
1640268440000|2021-12-23 14:07:20|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9587.6|9577.6|3
1640268450000|2021-12-23 14:07:30|9587.9|9577.9|9588.4|9578.4|9588.4|9578.4|9587.9|9577.9|3
1640268460000|2021-12-23 14:07:40|9588.1|9578.1|9589.6|9579.6|9589.6|9579.6|9587.4|9577.4|15
1640268470000|2021-12-23 14:07:50|9589.9|9579.9|9589.9|9579.9|9590.1|9580.1|9589.6|9579.6|4
1640268480000|2021-12-23 14:08:00|9589.1|9579.1|9592.4|9582.4|9592.4|9582.4|9589.1|9579.1|11
1640268490000|2021-12-23 14:08:10|9592.1|9582.1|9593.4|9583.4|9593.9|9583.9|9591.9|9581.9|7
1640268500000|2021-12-23 14:08:20|9593.1|9583.1|9593.4|9583.4|9594.1|9584.1|9593.1|9583.1|8
1640268510000|2021-12-23 14:08:30|9593.9|9583.9|9594.1|9584.1|9594.1|9584.1|9593.9|9583.9|4
1640268520000|2021-12-23 14:08:40|9593.9|9583.9|9592.6|9582.6|9593.9|9583.9|9591.9|9581.9|6
1640268530000|2021-12-23 14:08:50|9593.4|9583.4|9594.1|9584.1|9594.1|9584.1|9593.4|9583.4|3
1640268540000|2021-12-23 14:09:00|9594.6|9584.6|9594.4|9584.4|9594.6|9584.6|9593.8|9583.8|6
1640268550000|2021-12-23 14:09:10|9594.6|9584.6|9597.4|9587.4|9597.4|9587.4|9594.6|9584.6|8
1640268570000|2021-12-23 14:09:30|9597.9|9587.9|9600.6|9590.6|9600.6|9590.6|9597.9|9587.9|10
1640268580000|2021-12-23 14:09:40|9600.9|9590.9|9600.6|9590.6|9602.4|9592.4|9599.9|9589.9|11
1640268590000|2021-12-23 14:09:50|9601.1|9591.1|9601.1|9591.1|9601.4|9591.4|9601.1|9591.1|3
1640268600000|2021-12-23 14:10:00|9600.6|9590.6|9601.6|9591.6|9601.6|9591.6|9599.9|9589.9|13
1640268610000|2021-12-23 14:10:10|9600.6|9590.6|9603.4|9593.4|9603.4|9593.4|9600.4|9590.4|8
1640268620000|2021-12-23 14:10:20|9603.9|9593.9|9604.1|9594.1|9604.1|9594.1|9603.9|9593.9|2
1640268640000|2021-12-23 14:10:40|9603.4|9593.4|9603.1|9593.1|9603.9|9593.9|9603.1|9593.1|4
1640268650000|2021-12-23 14:10:50|9603.4|9593.4|9604.1|9594.1|9604.1|9594.1|9603.4|9593.4|2
1640268660000|2021-12-23 14:11:00|9602.9|9592.9|9603.4|9593.4|9603.4|9593.4|9602.9|9592.9|2
1640268670000|2021-12-23 14:11:10|9602.9|9592.9|9602.1|9592.1|9602.9|9592.9|9602.1|9592.1|3
1640268680000|2021-12-23 14:11:20|9601.6|9591.6|9598.4|9588.4|9601.6|9591.6|9598.1|9588.1|10
1640268690000|2021-12-23 14:11:30|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|1
1640268700000|2021-12-23 14:11:40|9598.4|9588.4|9599.1|9589.1|9599.6|9589.6|9598.4|9588.4|3
1640268710000|2021-12-23 14:11:50|9598.9|9588.9|9597.1|9587.1|9598.9|9588.9|9597.1|9587.1|9
1640268720000|2021-12-23 14:12:00|9596.9|9586.9|9598.9|9588.9|9598.9|9588.9|9596.9|9586.9|5
1640268730000|2021-12-23 14:12:10|9599.1|9589.1|9599.9|9589.9|9600.1|9590.1|9598.6|9588.6|8
1640268740000|2021-12-23 14:12:20|9599.6|9589.6|9598.6|9588.6|9599.6|9589.6|9598.6|9588.6|3
1640268750000|2021-12-23 14:12:30|9598.9|9588.9|9599.4|9589.4|9599.4|9589.4|9598.9|9588.9|5
1640268760000|2021-12-23 14:12:40|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|1
1640268770000|2021-12-23 14:12:50|9599.4|9589.4|9598.9|9588.9|9599.4|9589.4|9598.9|9588.9|2
1640268780000|2021-12-23 14:13:00|9598.6|9588.6|9597.9|9587.9|9598.6|9588.6|9597.6|9587.6|5
1640268790000|2021-12-23 14:13:10|9598.1|9588.1|9598.4|9588.4|9598.4|9588.4|9597.9|9587.9|4
1640268800000|2021-12-23 14:13:20|9598.6|9588.6|9598.6|9588.6|9599.6|9589.6|9598.6|9588.6|5
1640268810000|2021-12-23 14:13:30|9598.4|9588.4|9597.4|9587.4|9598.6|9588.6|9597.4|9587.4|10
1640268820000|2021-12-23 14:13:40|9597.9|9587.9|9599.9|9589.9|9599.9|9589.9|9597.9|9587.9|3
1640268830000|2021-12-23 14:13:50|9600.1|9590.1|9600.9|9590.9|9600.9|9590.9|9599.9|9589.9|5
1640268840000|2021-12-23 14:14:00|9600.6|9590.6|9599.9|9589.9|9600.6|9590.6|9598.4|9588.4|6
1640268850000|2021-12-23 14:14:10|9600.1|9590.1|9600.6|9590.6|9600.6|9590.6|9599.6|9589.6|10
1640268860000|2021-12-23 14:14:20|9598.6|9588.6|9599.9|9589.9|9599.9|9589.9|9597.4|9587.4|10
1640268870000|2021-12-23 14:14:30|9599.6|9589.6|9598.9|9588.9|9599.6|9589.6|9598.9|9588.9|2
1640268880000|2021-12-23 14:14:40|9598.6|9588.6|9598.9|9588.9|9599.1|9589.1|9597.6|9587.6|6
1640268890000|2021-12-23 14:14:50|9599.1|9589.1|9599.6|9589.6|9599.6|9589.6|9599.1|9589.1|2
1640268900000|2021-12-23 14:15:00|9598.9|9588.9|9598.9|9588.9|9599.6|9589.6|9598.4|9588.4|12
1640268910000|2021-12-23 14:15:10|9599.1|9589.1|9598.4|9588.4|9599.6|9589.6|9598.1|9588.1|7
1640268920000|2021-12-23 14:15:20|9598.9|9588.9|9599.6|9589.6|9599.6|9589.6|9598.9|9588.9|5
1640268930000|2021-12-23 14:15:30|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|1
1640268940000|2021-12-23 14:15:40|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9599.9|9589.9|4
1640268950000|2021-12-23 14:15:50|9600.9|9590.9|9602.4|9592.4|9602.6|9592.6|9600.9|9590.9|6
1640268960000|2021-12-23 14:16:00|9602.1|9592.1|9601.6|9591.6|9602.6|9592.6|9601.6|9591.6|6
1640268970000|2021-12-23 14:16:10|9601.1|9591.1|9599.1|9589.1|9601.1|9591.1|9599.1|9589.1|9
1640268980000|2021-12-23 14:16:20|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|1
1640268990000|2021-12-23 14:16:30|9598.1|9588.1|9597.1|9587.1|9598.1|9588.1|9597.1|9587.1|6
1640269000000|2021-12-23 14:16:40|9596.9|9586.9|9597.1|9587.1|9597.1|9587.1|9596.9|9586.9|2
1640269010000|2021-12-23 14:16:50|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|1
1640269030000|2021-12-23 14:17:10|9597.6|9587.6|9597.4|9587.4|9597.6|9587.6|9597.4|9587.4|2
1640269040000|2021-12-23 14:17:20|9597.1|9587.1|9595.6|9585.6|9597.1|9587.1|9595.4|9585.4|6
1640269050000|2021-12-23 14:17:30|9595.9|9585.9|9597.6|9587.6|9597.9|9587.9|9595.6|9585.6|6
1640269060000|2021-12-23 14:17:40|9597.4|9587.4|9595.4|9585.4|9597.4|9587.4|9595.4|9585.4|8
1640269070000|2021-12-23 14:17:50|9595.6|9585.6|9595.4|9585.4|9595.6|9585.6|9595.4|9585.4|2
1640269080000|2021-12-23 14:18:00|9595.6|9585.6|9595.4|9585.4|9595.6|9585.6|9595.4|9585.4|2
1640269090000|2021-12-23 14:18:10|9595.1|9585.1|9595.6|9585.6|9595.9|9585.9|9595.1|9585.1|5
1640269100000|2021-12-23 14:18:20|9595.4|9585.4|9595.4|9585.4|9596.1|9586.1|9595.4|9585.4|7
1640269110000|2021-12-23 14:18:30|9595.9|9585.9|9595.4|9585.4|9595.9|9585.9|9595.1|9585.1|8
1640269120000|2021-12-23 14:18:40|9595.1|9585.1|9594.6|9584.6|9595.1|9585.1|9594.6|9584.6|2
1640269130000|2021-12-23 14:18:50|9594.4|9584.4|9595.1|9585.1|9595.1|9585.1|9594.1|9584.1|4
1640269140000|2021-12-23 14:19:00|9595.4|9585.4|9595.6|9585.6|9595.6|9585.6|9595.1|9585.1|5
1640269150000|2021-12-23 14:19:10|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9594.6|9584.6|5
1640269160000|2021-12-23 14:19:20|9595.1|9585.1|9594.4|9584.4|9595.1|9585.1|9594.4|9584.4|3
1640269170000|2021-12-23 14:19:30|9594.1|9584.1|9595.1|9585.1|9595.1|9585.1|9594.1|9584.1|7
1640269180000|2021-12-23 14:19:40|9595.4|9585.4|9595.1|9585.1|9595.4|9585.4|9595.1|9585.1|2
1640269190000|2021-12-23 14:19:50|9594.9|9584.9|9594.4|9584.4|9594.9|9584.9|9594.4|9584.4|2
1640269200000|2021-12-23 14:20:00|9594.9|9584.9|9593.6|9583.6|9594.9|9584.9|9593.6|9583.6|5
1640269210000|2021-12-23 14:20:10|9593.4|9583.4|9593.6|9583.6|9593.6|9583.6|9593.1|9583.1|6
1640269220000|2021-12-23 14:20:20|9593.4|9583.4|9593.1|9583.1|9593.6|9583.6|9593.1|9583.1|4
1640269230000|2021-12-23 14:20:30|9593.4|9583.4|9595.1|9585.1|9595.1|9585.1|9593.4|9583.4|7
1640269240000|2021-12-23 14:20:40|9594.9|9584.9|9595.1|9585.1|9595.1|9585.1|9594.9|9584.9|2
1640269250000|2021-12-23 14:20:50|9594.9|9584.9|9594.4|9584.4|9594.9|9584.9|9594.4|9584.4|8
1640269260000|2021-12-23 14:21:00|9594.1|9584.1|9591.1|9581.1|9594.1|9584.1|9591.1|9581.1|3
1640269270000|2021-12-23 14:21:10|9590.9|9580.9|9588.8|9578.8|9590.9|9580.9|9588.8|9578.8|4
1640269280000|2021-12-23 14:21:20|9588.6|9578.6|9588.1|9578.1|9588.6|9578.6|9587.9|9577.9|5
1640269290000|2021-12-23 14:21:30|9588.4|9578.4|9590.6|9580.6|9590.6|9580.6|9588.4|9578.4|6
1640269300000|2021-12-23 14:21:40|9591.4|9581.4|9590.1|9580.1|9591.4|9581.4|9589.9|9579.9|5
1640269310000|2021-12-23 14:21:50|9590.4|9580.4|9588.6|9578.6|9590.9|9580.9|9588.6|9578.6|6
1640269320000|2021-12-23 14:22:00|9588.9|9578.9|9590.1|9580.1|9590.4|9580.4|9588.9|9578.9|5
1640269330000|2021-12-23 14:22:10|9589.9|9579.9|9589|9579|9591.4|9581.4|9589|9579|6
1640269340000|2021-12-23 14:22:20|9588.5|9578.5|9589.1|9579.1|9589.1|9579.1|9588.4|9578.4|5
1640269350000|2021-12-23 14:22:30|9588.9|9578.9|9587.6|9577.6|9589.9|9579.9|9587.6|9577.6|9
1640269360000|2021-12-23 14:22:40|9587.4|9577.4|9587.1|9577.1|9587.9|9577.9|9587.1|9577.1|5
1640269370000|2021-12-23 14:22:50|9586.6|9576.6|9585.1|9575.1|9586.6|9576.6|9584.9|9574.9|4
1640269380000|2021-12-23 14:23:00|9584.9|9574.9|9586.9|9576.9|9586.9|9576.9|9584.9|9574.9|6
1640269390000|2021-12-23 14:23:10|9586.6|9576.6|9585.9|9575.9|9586.6|9576.6|9585.9|9575.9|3
1640269400000|2021-12-23 14:23:20|9586.1|9576.1|9584.1|9574.1|9587.4|9577.4|9583.4|9573.4|11
1640269410000|2021-12-23 14:23:30|9583.9|9573.9|9582.6|9572.6|9583.9|9573.9|9582.6|9572.6|11
1640269420000|2021-12-23 14:23:40|9582.4|9572.4|9582.1|9572.1|9582.4|9572.4|9582.1|9572.1|2
1640269430000|2021-12-23 14:23:50|9581.9|9571.9|9580.6|9570.6|9582.6|9572.6|9580.6|9570.6|8
1640269440000|2021-12-23 14:24:00|9580.4|9570.4|9579.9|9569.9|9580.6|9570.6|9579.9|9569.9|5
1640269450000|2021-12-23 14:24:10|9579.4|9569.4|9580.4|9570.4|9580.4|9570.4|9579.4|9569.4|6
1640269460000|2021-12-23 14:24:20|9580.9|9570.9|9581.1|9571.1|9581.1|9571.1|9580.4|9570.4|8
1640269470000|2021-12-23 14:24:30|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|1
1640269480000|2021-12-23 14:24:40|9581.1|9571.1|9582.6|9572.6|9582.6|9572.6|9581.1|9571.1|7
1640269490000|2021-12-23 14:24:50|9581.9|9571.9|9580.4|9570.4|9581.9|9571.9|9580.4|9570.4|7
1640269500000|2021-12-23 14:25:00|9580.9|9570.9|9580.6|9570.6|9581.1|9571.1|9580.6|9570.6|8
1640269510000|2021-12-23 14:25:10|9581.1|9571.1|9581.1|9571.1|9581.6|9571.6|9581.1|9571.1|5
1640269520000|2021-12-23 14:25:20|9581.4|9571.4|9579.9|9569.9|9581.4|9571.4|9579.9|9569.9|5
1640269530000|2021-12-23 14:25:30|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|9580.1|9570.1|11
1640269540000|2021-12-23 14:25:40|9580.4|9570.4|9579.9|9569.9|9580.6|9570.6|9579.6|9569.6|6
1640269550000|2021-12-23 14:25:50|9579.6|9569.6|9578.4|9568.4|9579.6|9569.6|9578.1|9568.1|9
1640269560000|2021-12-23 14:26:00|9578.1|9568.1|9578.9|9568.9|9578.9|9568.9|9578.1|9568.1|3
1640269570000|2021-12-23 14:26:10|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|1
1640269580000|2021-12-23 14:26:20|9578.6|9568.6|9578.4|9568.4|9578.6|9568.6|9578.4|9568.4|4
1640269590000|2021-12-23 14:26:30|9578.1|9568.1|9576.4|9566.4|9578.1|9568.1|9576.4|9566.4|7
1640269600000|2021-12-23 14:26:40|9576.6|9566.6|9576.4|9566.4|9576.6|9566.6|9576.4|9566.4|4
1640269610000|2021-12-23 14:26:50|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|9576.4|9566.4|3
1640269620000|2021-12-23 14:27:00|9576.4|9566.4|9576.1|9566.1|9576.6|9566.6|9576.1|9566.1|11
1640269630000|2021-12-23 14:27:10|9575.6|9565.6|9576.4|9566.4|9576.4|9566.4|9575.6|9565.6|2
1640269640000|2021-12-23 14:27:20|9576.1|9566.1|9575.6|9565.6|9576.1|9566.1|9575.6|9565.6|2
1640269650000|2021-12-23 14:27:30|9575.4|9565.4|9574.9|9564.9|9575.6|9565.6|9574.9|9564.9|25
1640269660000|2021-12-23 14:27:40|9575.9|9565.9|9573.6|9563.6|9575.9|9565.9|9573.6|9563.6|14
1640269670000|2021-12-23 14:27:50|9574.1|9564.1|9573.1|9563.1|9574.1|9564.1|9573.1|9563.1|12
1640269680000|2021-12-23 14:28:00|9572.9|9562.9|9572.6|9562.6|9573.4|9563.4|9572.4|9562.4|10
1640269690000|2021-12-23 14:28:10|9572.4|9562.4|9573.9|9563.9|9574.1|9564.1|9572.4|9562.4|5
1640269700000|2021-12-23 14:28:20|9573.4|9563.4|9574.9|9564.9|9575.1|9565.1|9573.4|9563.4|7
1640269710000|2021-12-23 14:28:30|9575.1|9565.1|9575.4|9565.4|9575.4|9565.4|9574.9|9564.9|5
1640269720000|2021-12-23 14:28:40|9575.9|9565.9|9575.4|9565.4|9575.9|9565.9|9574.9|9564.9|8
1640269730000|2021-12-23 14:28:50|9575.1|9565.1|9578.1|9568.1|9578.1|9568.1|9575.1|9565.1|5
1640269740000|2021-12-23 14:29:00|9578.4|9568.4|9577.4|9567.4|9578.6|9568.6|9577.4|9567.4|10
1640269750000|2021-12-23 14:29:10|9577.1|9567.1|9577.6|9567.6|9577.9|9567.9|9577.1|9567.1|7
1640269760000|2021-12-23 14:29:20|9577.9|9567.9|9578.4|9568.4|9578.6|9568.6|9577.9|9567.9|8
1640269770000|2021-12-23 14:29:30|9578.1|9568.1|9579.4|9569.4|9579.4|9569.4|9578.1|9568.1|6
1640269780000|2021-12-23 14:29:40|9579.9|9569.9|9580.1|9570.1|9580.4|9570.4|9579.1|9569.1|11
1640269790000|2021-12-23 14:29:50|9579.9|9569.9|9580.4|9570.4|9580.4|9570.4|9579.4|9569.4|6
1640269800000|2021-12-23 14:30:00|9581.1|9571.1|9580.6|9570.6|9581.6|9571.6|9580.6|9570.6|14
1640269810000|2021-12-23 14:30:10|9580.4|9570.4|9575.6|9565.6|9580.4|9570.4|9575.4|9565.4|14
1640269820000|2021-12-23 14:30:20|9576.4|9566.4|9577.9|9567.9|9578.9|9568.9|9576.4|9566.4|10
1640269830000|2021-12-23 14:30:30|9577.6|9567.6|9578.1|9568.1|9578.1|9568.1|9576.9|9566.9|6
1640269840000|2021-12-23 14:30:40|9578.6|9568.6|9576.9|9566.9|9579.4|9569.4|9576.4|9566.4|14
1640269850000|2021-12-23 14:30:50|9577.9|9567.9|9577.4|9567.4|9577.9|9567.9|9576.1|9566.1|9
1640269860000|2021-12-23 14:31:00|9576.9|9566.9|9576.1|9566.1|9576.9|9566.9|9575.9|9565.9|9
1640269870000|2021-12-23 14:31:10|9576.6|9566.6|9576.9|9566.9|9577.1|9567.1|9576.1|9566.1|6
1640269880000|2021-12-23 14:31:20|9576.6|9566.6|9577.4|9567.4|9577.4|9567.4|9576.4|9566.4|11
1640269890000|2021-12-23 14:31:30|9577.1|9567.1|9577.9|9567.9|9578.6|9568.6|9576.9|9566.9|7
1640269900000|2021-12-23 14:31:40|9576.4|9566.4|9573|9563|9576.9|9566.9|9573|9563|15
1640269910000|2021-12-23 14:31:50|9572.9|9562.9|9571.1|9561.1|9573.9|9563.9|9570.4|9560.4|18
1640269920000|2021-12-23 14:32:00|9570.9|9560.9|9574.4|9564.4|9574.4|9564.4|9570.9|9560.9|8
1640269930000|2021-12-23 14:32:10|9574.6|9564.6|9579.1|9569.1|9579.4|9569.4|9574.6|9564.6|13
1640269940000|2021-12-23 14:32:20|9579.4|9569.4|9579.6|9569.6|9580.1|9570.1|9579.1|9569.1|15
1640269950000|2021-12-23 14:32:30|9579.4|9569.4|9579.1|9569.1|9579.4|9569.4|9578.1|9568.1|7
1640269960000|2021-12-23 14:32:40|9578.6|9568.6|9577.1|9567.1|9578.6|9568.6|9576.4|9566.4|21
1640269980000|2021-12-23 14:33:00|9576.9|9566.9|9576.6|9566.6|9576.9|9566.9|9574.6|9564.6|14
1640269990000|2021-12-23 14:33:10|9576.1|9566.1|9575.9|9565.9|9576.1|9566.1|9574.9|9564.9|14
1640270000000|2021-12-23 14:33:20|9575.4|9565.4|9575.4|9565.4|9575.9|9565.9|9575.1|9565.1|6
1640270010000|2021-12-23 14:33:30|9575.6|9565.6|9577.1|9567.1|9577.4|9567.4|9575.6|9565.6|8
1640270020000|2021-12-23 14:33:40|9576.9|9566.9|9576.9|9566.9|9577.1|9567.1|9576.1|9566.1|10
1640270030000|2021-12-23 14:33:50|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|9576.6|9566.6|5
1640270040000|2021-12-23 14:34:00|9576.6|9566.6|9574.6|9564.6|9577.1|9567.1|9574.6|9564.6|15
1640270050000|2021-12-23 14:34:10|9575.4|9565.4|9575.6|9565.6|9575.9|9565.9|9574.6|9564.6|18
1640270060000|2021-12-23 14:34:20|9575.1|9565.1|9576.1|9566.1|9576.1|9566.1|9574.9|9564.9|14
1640270070000|2021-12-23 14:34:30|9575.9|9565.9|9575.6|9565.6|9575.9|9565.9|9575.1|9565.1|19
1640270080000|2021-12-23 14:34:40|9575.4|9565.4|9572.9|9562.9|9575.4|9565.4|9572.6|9562.6|14
1640270090000|2021-12-23 14:34:50|9572.6|9562.6|9573.1|9563.1|9573.1|9563.1|9572.4|9562.4|5
1640270100000|2021-12-23 14:35:00|9572.9|9562.9|9573.6|9563.6|9573.6|9563.6|9572.6|9562.6|9
1640270110000|2021-12-23 14:35:10|9574.1|9564.1|9574.4|9564.4|9574.6|9564.6|9573.9|9563.9|9
1640270120000|2021-12-23 14:35:20|9574.6|9564.6|9576.6|9566.6|9576.6|9566.6|9574.4|9564.4|20
1640270130000|2021-12-23 14:35:30|9576.4|9566.4|9577.9|9567.9|9577.9|9567.9|9576.4|9566.4|11
1640270140000|2021-12-23 14:35:40|9577.6|9567.6|9577.9|9567.9|9578.1|9568.1|9577.4|9567.4|8
1640270150000|2021-12-23 14:35:50|9578.1|9568.1|9579.6|9569.6|9579.6|9569.6|9577.9|9567.9|8
1640270160000|2021-12-23 14:36:00|9579.9|9569.9|9581.4|9571.4|9581.4|9571.4|9579.9|9569.9|6
1640270170000|2021-12-23 14:36:10|9581.6|9571.6|9583.4|9573.4|9584.4|9574.4|9581.4|9571.4|9
1640270180000|2021-12-23 14:36:20|9583.6|9573.6|9585.6|9575.6|9585.6|9575.6|9583.6|9573.6|14
1640270190000|2021-12-23 14:36:30|9585.4|9575.4|9582.6|9572.6|9585.4|9575.4|9582.6|9572.6|11
1640270200000|2021-12-23 14:36:40|9583.1|9573.1|9583.1|9573.1|9584.4|9574.4|9582.9|9572.9|15
1640270210000|2021-12-23 14:36:50|9583.4|9573.4|9581.1|9571.1|9583.6|9573.6|9581.1|9571.1|14
1640270220000|2021-12-23 14:37:00|9580.9|9570.9|9582.1|9572.1|9582.4|9572.4|9580.1|9570.1|16
1640270230000|2021-12-23 14:37:10|9581.9|9571.9|9580.9|9570.9|9581.9|9571.9|9580.6|9570.6|13
1640270240000|2021-12-23 14:37:20|9580.6|9570.6|9580.6|9570.6|9581.1|9571.1|9579.9|9569.9|11
1640270250000|2021-12-23 14:37:30|9580.9|9570.9|9581.6|9571.6|9581.6|9571.6|9580.4|9570.4|14
1640270260000|2021-12-23 14:37:40|9581.4|9571.4|9582.1|9572.1|9582.1|9572.1|9581.1|9571.1|14
1640270270000|2021-12-23 14:37:50|9581.9|9571.9|9582.6|9572.6|9583.1|9573.1|9581.9|9571.9|12
1640270280000|2021-12-23 14:38:00|9582.9|9572.9|9581.6|9571.6|9583.6|9573.6|9581.1|9571.1|14
1640270290000|2021-12-23 14:38:10|9581.9|9571.9|9583.6|9573.6|9583.9|9573.9|9581.9|9571.9|9
1640270300000|2021-12-23 14:38:20|9583.9|9573.9|9584.4|9574.4|9584.4|9574.4|9583.6|9573.6|12
1640270310000|2021-12-23 14:38:30|9584.1|9574.1|9583.1|9573.1|9584.1|9574.1|9582.9|9572.9|4
1640270320000|2021-12-23 14:38:40|9582.9|9572.9|9582.9|9572.9|9583.1|9573.1|9582.4|9572.4|6
1640270330000|2021-12-23 14:38:50|9583.1|9573.1|9583.1|9573.1|9583.4|9573.4|9582.9|9572.9|5
1640270340000|2021-12-23 14:39:00|9582.1|9572.1|9582.6|9572.6|9583.1|9573.1|9582.1|9572.1|7
1640270350000|2021-12-23 14:39:10|9582.4|9572.4|9581.6|9571.6|9582.6|9572.6|9581.4|9571.4|14
1640270360000|2021-12-23 14:39:20|9581.4|9571.4|9580.1|9570.1|9581.6|9571.6|9580.1|9570.1|15
1640270370000|2021-12-23 14:39:30|9580.4|9570.4|9578.9|9568.9|9580.4|9570.4|9578.9|9568.9|18
1640270380000|2021-12-23 14:39:40|9579.1|9569.1|9578.6|9568.6|9579.1|9569.1|9578.6|9568.6|10
1640270390000|2021-12-23 14:39:50|9578.9|9568.9|9578.1|9568.1|9579.1|9569.1|9577.9|9567.9|15
1640270400000|2021-12-23 14:40:00|9578.9|9568.9|9572.1|9562.1|9578.9|9568.9|9572.1|9562.1|15
1640270410000|2021-12-23 14:40:10|9571.4|9561.4|9569.6|9559.6|9571.4|9561.4|9569.4|9559.4|11
1640270420000|2021-12-23 14:40:20|9569.4|9559.4|9566.1|9556.1|9569.4|9559.4|9565.9|9555.9|9
1640270430000|2021-12-23 14:40:30|9566.6|9556.6|9566.4|9556.4|9567.1|9557.1|9566.1|9556.1|10
1640270440000|2021-12-23 14:40:40|9565.9|9555.9|9566.4|9556.4|9566.4|9556.4|9565.9|9555.9|2
1640270450000|2021-12-23 14:40:50|9565.9|9555.9|9563.9|9553.9|9568.6|9558.6|9561.9|9551.9|21
1640270460000|2021-12-23 14:41:00|9564.1|9554.1|9561.9|9551.9|9564.1|9554.1|9561.6|9551.6|21
1640270470000|2021-12-23 14:41:10|9562.1|9552.1|9562.6|9552.6|9564.6|9554.6|9562.1|9552.1|18
1640270480000|2021-12-23 14:41:20|9563.4|9553.4|9560.1|9550.1|9563.4|9553.4|9559.6|9549.6|13
1640270490000|2021-12-23 14:41:30|9560.4|9550.4|9561.9|9551.9|9561.9|9551.9|9560.1|9550.1|10
1640270500000|2021-12-23 14:41:40|9562.1|9552.1|9563.6|9553.6|9563.6|9553.6|9562.1|9552.1|4
1640270510000|2021-12-23 14:41:50|9563.4|9553.4|9563.9|9553.9|9563.9|9553.9|9563.1|9553.1|10
1640270520000|2021-12-23 14:42:00|9563.6|9553.6|9558.1|9548.1|9563.6|9553.6|9558.1|9548.1|17
1640270530000|2021-12-23 14:42:10|9557.6|9547.6|9557.6|9547.6|9558.1|9548.1|9556.6|9546.6|9
1640270540000|2021-12-23 14:42:20|9557.1|9547.1|9556.9|9546.9|9557.4|9547.4|9556.4|9546.4|13
1640270550000|2021-12-23 14:42:30|9556.4|9546.4|9557.1|9547.1|9557.1|9547.1|9556.1|9546.1|8
1640270560000|2021-12-23 14:42:40|9556.6|9546.6|9557.1|9547.1|9557.1|9547.1|9556.6|9546.6|4
1640270570000|2021-12-23 14:42:50|9556.6|9546.6|9556.1|9546.1|9557.1|9547.1|9555.6|9545.6|11
1640270580000|2021-12-23 14:43:00|9555.9|9545.9|9554.9|9544.9|9555.9|9545.9|9554.1|9544.1|23
1640270590000|2021-12-23 14:43:10|9555.6|9545.6|9555.6|9545.6|9555.9|9545.9|9554.6|9544.6|14
1640270600000|2021-12-23 14:43:20|9555.9|9545.9|9558.1|9548.1|9558.1|9548.1|9555.1|9545.1|16
1640270610000|2021-12-23 14:43:30|9558.6|9548.6|9558.1|9548.1|9558.6|9548.6|9557.9|9547.9|15
1640270620000|2021-12-23 14:43:40|9558.4|9548.4|9557.6|9547.6|9558.4|9548.4|9557.4|9547.4|14
1640270630000|2021-12-23 14:43:50|9557.4|9547.4|9558.9|9548.9|9558.9|9548.9|9556.9|9546.9|10
1640270640000|2021-12-23 14:44:00|9559.4|9549.4|9564.4|9554.4|9566.4|9556.4|9559.1|9549.1|19
1640270650000|2021-12-23 14:44:10|9564.6|9554.6|9565.9|9555.9|9566.9|9556.9|9564.6|9554.6|14
1640270660000|2021-12-23 14:44:20|9565.6|9555.6|9570.1|9560.1|9570.1|9560.1|9565.6|9555.6|15
1640270670000|2021-12-23 14:44:30|9570.4|9560.4|9569.9|9559.9|9570.6|9560.6|9569.9|9559.9|5
1640270680000|2021-12-23 14:44:40|9570.1|9560.1|9571.1|9561.1|9571.6|9561.6|9570.1|9560.1|9
1640270690000|2021-12-23 14:44:50|9570.4|9560.4|9572.1|9562.1|9572.1|9562.1|9570.4|9560.4|6
1640270700000|2021-12-23 14:45:00|9573.6|9563.6|9574.1|9564.1|9576.4|9566.4|9573.4|9563.4|16
1640270710000|2021-12-23 14:45:10|9574.9|9564.9|9577.4|9567.4|9577.9|9567.9|9574.4|9564.4|17
1640270720000|2021-12-23 14:45:20|9577.1|9567.1|9578.1|9568.1|9578.1|9568.1|9576.6|9566.6|14
1640270730000|2021-12-23 14:45:30|9577.9|9567.9|9577.9|9567.9|9578.1|9568.1|9577.4|9567.4|7
1640270740000|2021-12-23 14:45:40|9577.4|9567.4|9578.4|9568.4|9578.4|9568.4|9576.9|9566.9|6
1640270750000|2021-12-23 14:45:50|9578.1|9568.1|9577.9|9567.9|9578.1|9568.1|9577.1|9567.1|4
1640270770000|2021-12-23 14:46:10|9578.1|9568.1|9576.6|9566.6|9578.1|9568.1|9576.6|9566.6|5
1640270780000|2021-12-23 14:46:20|9576.9|9566.9|9577.1|9567.1|9577.4|9567.4|9576.9|9566.9|5
1640270790000|2021-12-23 14:46:30|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|9577.4|9567.4|3
1640270800000|2021-12-23 14:46:40|9578.4|9568.4|9581.6|9571.6|9581.6|9571.6|9578.4|9568.4|9
1640270810000|2021-12-23 14:46:50|9581.9|9571.9|9585.6|9575.6|9585.6|9575.6|9581.9|9571.9|12
1640270820000|2021-12-23 14:47:00|9586.6|9576.6|9583.9|9573.9|9587.4|9577.4|9583.9|9573.9|14
1640270830000|2021-12-23 14:47:10|9583.6|9573.6|9583.9|9573.9|9584.4|9574.4|9583.1|9573.1|13
1640270840000|2021-12-23 14:47:20|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|1
1640270850000|2021-12-23 14:47:30|9583.1|9573.1|9582.6|9572.6|9583.9|9573.9|9582.6|9572.6|11
1640270860000|2021-12-23 14:47:40|9582.9|9572.9|9582.4|9572.4|9583.4|9573.4|9582.4|9572.4|10
1640270870000|2021-12-23 14:47:50|9582.6|9572.6|9583.4|9573.4|9583.4|9573.4|9582.4|9572.4|9
1640270880000|2021-12-23 14:48:00|9583.1|9573.1|9582.1|9572.1|9583.1|9573.1|9581.9|9571.9|6
1640270890000|2021-12-23 14:48:10|9581.9|9571.9|9581.6|9571.6|9581.9|9571.9|9581.6|9571.6|2
1640270900000|2021-12-23 14:48:20|9581.9|9571.9|9582.4|9572.4|9582.4|9572.4|9581.9|9571.9|3
1640270910000|2021-12-23 14:48:30|9581.9|9571.9|9583.6|9573.6|9583.9|9573.9|9581.6|9571.6|5
1640270920000|2021-12-23 14:48:40|9583.4|9573.4|9583.6|9573.6|9584.1|9574.1|9583.4|9573.4|5
1640270930000|2021-12-23 14:48:50|9583.9|9573.9|9588.4|9578.4|9588.4|9578.4|9583.9|9573.9|11
1640270940000|2021-12-23 14:49:00|9588.6|9578.6|9585.9|9575.9|9589.4|9579.4|9585.6|9575.6|14
1640270950000|2021-12-23 14:49:10|9586.1|9576.1|9586.9|9576.9|9587.6|9577.6|9586.1|9576.1|9
1640270960000|2021-12-23 14:49:20|9586.6|9576.6|9586.4|9576.4|9586.6|9576.6|9584.9|9574.9|10
1640270970000|2021-12-23 14:49:30|9586.1|9576.1|9586.9|9576.9|9586.9|9576.9|9585.9|9575.9|5
1640270980000|2021-12-23 14:49:40|9586.6|9576.6|9585.4|9575.4|9586.6|9576.6|9585.4|9575.4|4
1640270990000|2021-12-23 14:49:50|9585.6|9575.6|9584.9|9574.9|9585.6|9575.6|9583.9|9573.9|11
1640271000000|2021-12-23 14:50:00|9585.4|9575.4|9587.4|9577.4|9587.6|9577.6|9585.4|9575.4|8
1640271010000|2021-12-23 14:50:10|9587.1|9577.1|9587.4|9577.4|9587.4|9577.4|9586.6|9576.6|6
1640271020000|2021-12-23 14:50:20|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|1
1640271030000|2021-12-23 14:50:30|9587.6|9577.6|9589.6|9579.6|9590.4|9580.4|9587.6|9577.6|14
1640271040000|2021-12-23 14:50:40|9589.9|9579.9|9588.9|9578.9|9589.9|9579.9|9587.6|9577.6|9
1640271050000|2021-12-23 14:50:50|9589.1|9579.1|9587.9|9577.9|9589.1|9579.1|9587.4|9577.4|14
1640271060000|2021-12-23 14:51:00|9588.9|9578.9|9588.9|9578.9|9589.4|9579.4|9586.9|9576.9|17
1640271070000|2021-12-23 14:51:10|9589.4|9579.4|9588.9|9578.9|9589.9|9579.9|9588.4|9578.4|12
1640271080000|2021-12-23 14:51:20|9588.6|9578.6|9589.9|9579.9|9589.9|9579.9|9588.6|9578.6|6
1640271090000|2021-12-23 14:51:30|9590.1|9580.1|9591.6|9581.6|9592.1|9582.1|9590.1|9580.1|6
1640271100000|2021-12-23 14:51:40|9591.1|9581.1|9588.4|9578.4|9591.4|9581.4|9588.4|9578.4|17
1640271110000|2021-12-23 14:51:50|9588.9|9578.9|9588.4|9578.4|9589.1|9579.1|9588.4|9578.4|13
1640271120000|2021-12-23 14:52:00|9587.1|9577.1|9587.9|9577.9|9588.1|9578.1|9585.9|9575.9|17
1640271130000|2021-12-23 14:52:10|9588.1|9578.1|9589.1|9579.1|9589.4|9579.4|9588.1|9578.1|9
1640271140000|2021-12-23 14:52:20|9589.4|9579.4|9589.9|9579.9|9590.9|9580.9|9588.9|9578.9|12
1640271150000|2021-12-23 14:52:30|9589.6|9579.6|9588.6|9578.6|9590.4|9580.4|9587.9|9577.9|13
1640271160000|2021-12-23 14:52:40|9588.9|9578.9|9589.6|9579.6|9589.6|9579.6|9588.9|9578.9|5
1640271170000|2021-12-23 14:52:50|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|9589.1|9579.1|3
1640271180000|2021-12-23 14:53:00|9589.6|9579.6|9590.6|9580.6|9591.4|9581.4|9588.9|9578.9|8
1640271190000|2021-12-23 14:53:10|9590.9|9580.9|9592.1|9582.1|9592.1|9582.1|9590.9|9580.9|4
1640271200000|2021-12-23 14:53:20|9591.1|9581.1|9590.6|9580.6|9591.6|9581.6|9590.4|9580.4|11
1640271210000|2021-12-23 14:53:30|9590.4|9580.4|9589.9|9579.9|9590.6|9580.6|9589.6|9579.6|11
1640271220000|2021-12-23 14:53:40|9589.6|9579.6|9590.6|9580.6|9590.9|9580.9|9589.6|9579.6|11
1640271230000|2021-12-23 14:53:50|9590.4|9580.4|9591.4|9581.4|9591.4|9581.4|9590.4|9580.4|5
1640271240000|2021-12-23 14:54:00|9591.1|9581.1|9590.4|9580.4|9591.4|9581.4|9589.6|9579.6|16
1640271250000|2021-12-23 14:54:10|9589.9|9579.9|9590.1|9580.1|9590.1|9580.1|9589.6|9579.6|8
1640271260000|2021-12-23 14:54:20|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|9588.1|9578.1|22
1640271270000|2021-12-23 14:54:30|9589.6|9579.6|9588.9|9578.9|9590.6|9580.6|9588.9|9578.9|18
1640271280000|2021-12-23 14:54:40|9588.6|9578.6|9588.9|9578.9|9589.6|9579.6|9588.1|9578.1|18
1640271290000|2021-12-23 14:54:50|9588.6|9578.6|9590.6|9580.6|9590.6|9580.6|9588.6|9578.6|10
1640271300000|2021-12-23 14:55:00|9591.1|9581.1|9588.9|9578.9|9591.6|9581.6|9588.6|9578.6|21
1640271310000|2021-12-23 14:55:10|9588.6|9578.6|9589.9|9579.9|9589.9|9579.9|9588.6|9578.6|8
1640271320000|2021-12-23 14:55:20|9589.6|9579.6|9589.4|9579.4|9589.9|9579.9|9589.4|9579.4|5
1640271330000|2021-12-23 14:55:30|9588.9|9578.9|9588.9|9578.9|9589.4|9579.4|9588.6|9578.6|12
1640271340000|2021-12-23 14:55:40|9589.1|9579.1|9589.4|9579.4|9589.9|9579.9|9588.9|9578.9|7
1640271350000|2021-12-23 14:55:50|9588.9|9578.9|9588.6|9578.6|9588.9|9578.9|9588.6|9578.6|2
1640271360000|2021-12-23 14:56:00|9590.1|9580.1|9590.9|9580.9|9590.9|9580.9|9589.4|9579.4|6
1640271370000|2021-12-23 14:56:10|9590.4|9580.4|9590.6|9580.6|9590.6|9580.6|9590.1|9580.1|3
1640271380000|2021-12-23 14:56:20|9590.1|9580.1|9589.1|9579.1|9590.6|9580.6|9589.1|9579.1|7
1640271390000|2021-12-23 14:56:30|9589.6|9579.6|9589.9|9579.9|9590.9|9580.9|9588.6|9578.6|9
1640271400000|2021-12-23 14:56:40|9590.6|9580.6|9590.1|9580.1|9590.6|9580.6|9589.9|9579.9|8
1640271410000|2021-12-23 14:56:50|9590.4|9580.4|9590.1|9580.1|9590.6|9580.6|9590.1|9580.1|4
1640271420000|2021-12-23 14:57:00|9590.6|9580.6|9592.1|9582.1|9592.1|9582.1|9590.6|9580.6|7
1640271430000|2021-12-23 14:57:10|9592.6|9582.6|9594.1|9584.1|9594.1|9584.1|9592.6|9582.6|11
1640271440000|2021-12-23 14:57:20|9593.4|9583.4|9594.1|9584.1|9594.1|9584.1|9593.4|9583.4|5
1640271450000|2021-12-23 14:57:30|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|1
1640271460000|2021-12-23 14:57:40|9594.9|9584.9|9595.1|9585.1|9595.4|9585.4|9594.6|9584.6|7
1640271470000|2021-12-23 14:57:50|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.1|9585.1|3
1640271480000|2021-12-23 14:58:00|9596.4|9586.4|9596.9|9586.9|9596.9|9586.9|9596.4|9586.4|2
1640271490000|2021-12-23 14:58:10|9596.6|9586.6|9596.9|9586.9|9596.9|9586.9|9596.6|9586.6|2
1640271500000|2021-12-23 14:58:20|9596.6|9586.6|9592.6|9582.6|9596.6|9586.6|9592.6|9582.6|8
1640271510000|2021-12-23 14:58:30|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1640271530000|2021-12-23 14:58:50|9592.6|9582.6|9593.6|9583.6|9593.6|9583.6|9592.6|9582.6|3
1640271540000|2021-12-23 14:59:00|9593.1|9583.1|9592.1|9582.1|9593.1|9583.1|9591.9|9581.9|6
1640271550000|2021-12-23 14:59:10|9591.9|9581.9|9589.9|9579.9|9592.1|9582.1|9589.9|9579.9|6
1640271560000|2021-12-23 14:59:20|9590.4|9580.4|9591.4|9581.4|9591.4|9581.4|9590.4|9580.4|11
1640271570000|2021-12-23 14:59:30|9592.4|9582.4|9590.6|9580.6|9592.4|9582.4|9590.6|9580.6|13
1640271580000|2021-12-23 14:59:40|9590.9|9580.9|9590.6|9580.6|9591.6|9581.6|9590.6|9580.6|8
1640271590000|2021-12-23 14:59:50|9590.9|9580.9|9589.6|9579.6|9590.9|9580.9|9588.9|9578.9|17
1640271600000|2021-12-23 15:00:00|9589.4|9579.4|9590.9|9580.9|9590.9|9580.9|9588.1|9578.1|13
1640271610000|2021-12-23 15:00:10|9590.4|9580.4|9591.6|9581.6|9592.1|9582.1|9590.4|9580.4|13
1640271620000|2021-12-23 15:00:20|9591.4|9581.4|9592.1|9582.1|9592.6|9582.6|9591.4|9581.4|8
1640271630000|2021-12-23 15:00:30|9591.9|9581.9|9591.6|9581.6|9594.1|9584.1|9591.4|9581.4|15
1640271640000|2021-12-23 15:00:40|9591.9|9581.9|9592.4|9582.4|9593.1|9583.1|9591.9|9581.9|5
1640271650000|2021-12-23 15:00:50|9592.6|9582.6|9592.4|9582.4|9593.1|9583.1|9592.1|9582.1|11
1640271660000|2021-12-23 15:01:00|9592.9|9582.9|9592.4|9582.4|9593.1|9583.1|9592.1|9582.1|13
1640271670000|2021-12-23 15:01:10|9592.6|9582.6|9592.4|9582.4|9593.1|9583.1|9590.4|9580.4|16
1640271680000|2021-12-23 15:01:20|9592.1|9582.1|9590.9|9580.9|9592.4|9582.4|9588.9|9578.9|16
1640271690000|2021-12-23 15:01:30|9590.4|9580.4|9588.9|9578.9|9590.4|9580.4|9588.9|9578.9|5
1640271700000|2021-12-23 15:01:40|9588.6|9578.6|9587.4|9577.4|9588.9|9578.9|9587.4|9577.4|12
1640271710000|2021-12-23 15:01:50|9588.6|9578.6|9588.9|9578.9|9588.9|9578.9|9588.6|9578.6|2
1640271720000|2021-12-23 15:02:00|9588.6|9578.6|9588.4|9578.4|9589.1|9579.1|9588.1|9578.1|13
1640271730000|2021-12-23 15:02:10|9588.1|9578.1|9588.6|9578.6|9588.6|9578.6|9587.1|9577.1|9
1640271740000|2021-12-23 15:02:20|9588.1|9578.1|9586.1|9576.1|9588.4|9578.4|9586.1|9576.1|8
1640271750000|2021-12-23 15:02:30|9586.6|9576.6|9586.1|9576.1|9586.9|9576.9|9585.6|9575.6|13
1640271760000|2021-12-23 15:02:40|9585.9|9575.9|9585.6|9575.6|9585.9|9575.9|9585.4|9575.4|8
1640271770000|2021-12-23 15:02:50|9585.4|9575.4|9588.6|9578.6|9588.6|9578.6|9585.4|9575.4|14
1640271780000|2021-12-23 15:03:00|9588.1|9578.1|9589.1|9579.1|9589.4|9579.4|9588.1|9578.1|15
1640271790000|2021-12-23 15:03:10|9588.9|9578.9|9587.4|9577.4|9588.9|9578.9|9586.6|9576.6|15
1640271800000|2021-12-23 15:03:20|9587.6|9577.6|9587.4|9577.4|9588.6|9578.6|9585.9|9575.9|16
1640271810000|2021-12-23 15:03:30|9587.6|9577.6|9587.9|9577.9|9588.4|9578.4|9587.6|9577.6|11
1640271820000|2021-12-23 15:03:40|9588.4|9578.4|9588.6|9578.6|9588.9|9578.9|9587.9|9577.9|15
1640271830000|2021-12-23 15:03:50|9588.1|9578.1|9589.4|9579.4|9589.6|9579.6|9588.1|9578.1|8
1640271840000|2021-12-23 15:04:00|9589.9|9579.9|9590.1|9580.1|9590.6|9580.6|9589.4|9579.4|14
1640271850000|2021-12-23 15:04:10|9590.4|9580.4|9591.1|9581.1|9591.1|9581.1|9590.1|9580.1|5
1640271860000|2021-12-23 15:04:20|9590.9|9580.9|9590.1|9580.1|9591.1|9581.1|9589.9|9579.9|9
1640271870000|2021-12-23 15:04:30|9591.4|9581.4|9590.1|9580.1|9591.4|9581.4|9590.1|9580.1|13
1640271880000|2021-12-23 15:04:40|9589.9|9579.9|9587.4|9577.4|9589.9|9579.9|9587.4|9577.4|10
1640271890000|2021-12-23 15:04:50|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|9587.4|9577.4|9
1640271900000|2021-12-23 15:05:00|9588.1|9578.1|9590.9|9580.9|9590.9|9580.9|9588.1|9578.1|19
1640271910000|2021-12-23 15:05:10|9589.9|9579.9|9588.1|9578.1|9590.9|9580.9|9587.9|9577.9|13
1640271920000|2021-12-23 15:05:20|9588.9|9578.9|9588.6|9578.6|9588.9|9578.9|9588.1|9578.1|7
1640271930000|2021-12-23 15:05:30|9588.1|9578.1|9589.1|9579.1|9589.4|9579.4|9588.1|9578.1|7
1640271940000|2021-12-23 15:05:40|9589.4|9579.4|9588.6|9578.6|9589.4|9579.4|9587.9|9577.9|9
1640271950000|2021-12-23 15:05:50|9588.1|9578.1|9590.4|9580.4|9590.5|9580.5|9588.1|9578.1|7
1640271960000|2021-12-23 15:06:00|9590.9|9580.9|9590.4|9580.4|9590.9|9580.9|9590.1|9580.1|4
1640271970000|2021-12-23 15:06:10|9590.1|9580.1|9590.9|9580.9|9590.9|9580.9|9589.6|9579.6|12
1640271980000|2021-12-23 15:06:20|9591.6|9581.6|9598.1|9588.1|9599.6|9589.6|9591.1|9581.1|15
1640271990000|2021-12-23 15:06:30|9598.6|9588.6|9597.1|9587.1|9598.6|9588.6|9596.6|9586.6|8
1640272000000|2021-12-23 15:06:40|9597.4|9587.4|9599.4|9589.4|9599.6|9589.6|9597.4|9587.4|13
1640272010000|2021-12-23 15:06:50|9598.4|9588.4|9599.1|9589.1|9599.1|9589.1|9596.1|9586.1|9
1640272020000|2021-12-23 15:07:00|9599.4|9589.4|9604.6|9594.6|9605.4|9595.4|9599.4|9589.4|17
1640272030000|2021-12-23 15:07:10|9604.1|9594.1|9603.6|9593.6|9604.1|9594.1|9602.4|9592.4|14
1640272040000|2021-12-23 15:07:20|9603.4|9593.4|9601.4|9591.4|9604.1|9594.1|9601.4|9591.4|10
1640272050000|2021-12-23 15:07:30|9601.1|9591.1|9601.4|9591.4|9601.6|9591.6|9600.9|9590.9|7
1640272080000|2021-12-23 15:08:00|9602.1|9592.1|9602.9|9592.9|9603.6|9593.6|9602.1|9592.1|9
1640272090000|2021-12-23 15:08:10|9603.1|9593.1|9602.1|9592.1|9603.1|9593.1|9601.9|9591.9|7
1640272100000|2021-12-23 15:08:20|9602.4|9592.4|9601.1|9591.1|9602.4|9592.4|9601.1|9591.1|9
1640272110000|2021-12-23 15:08:30|9599.9|9589.9|9599.4|9589.4|9599.9|9589.9|9599.4|9589.4|6
1640272120000|2021-12-23 15:08:40|9599.1|9589.1|9597.6|9587.6|9599.4|9589.4|9597.6|9587.6|6
1640272130000|2021-12-23 15:08:50|9597.4|9587.4|9595.6|9585.6|9597.4|9587.4|9594.9|9584.9|13
1640272140000|2021-12-23 15:09:00|9593.9|9583.9|9593.6|9583.6|9593.9|9583.9|9592.1|9582.1|16
1640272150000|2021-12-23 15:09:10|9593.9|9583.9|9597.6|9587.6|9597.6|9587.6|9593.6|9583.6|9
1640272160000|2021-12-23 15:09:20|9598.1|9588.1|9597.4|9587.4|9598.1|9588.1|9597.4|9587.4|4
1640272170000|2021-12-23 15:09:30|9597.6|9587.6|9597.4|9587.4|9597.6|9587.6|9596.9|9586.9|5
1640272180000|2021-12-23 15:09:40|9597.1|9587.1|9596.6|9586.6|9597.1|9587.1|9596.6|9586.6|7
1640272190000|2021-12-23 15:09:50|9596.4|9586.4|9594.9|9584.9|9596.6|9586.6|9594.6|9584.6|10
1640272200000|2021-12-23 15:10:00|9593.9|9583.9|9593.9|9583.9|9594.4|9584.4|9593.9|9583.9|4
1640272210000|2021-12-23 15:10:10|9593.4|9583.4|9593.1|9583.1|9593.9|9583.9|9592.6|9582.6|13
1640272220000|2021-12-23 15:10:20|9592.9|9582.9|9593.9|9583.9|9594.1|9584.1|9592.9|9582.9|7
1640272230000|2021-12-23 15:10:30|9594.1|9584.1|9594.9|9584.9|9594.9|9584.9|9594.1|9584.1|3
1640272240000|2021-12-23 15:10:40|9595.1|9585.1|9596.1|9586.1|9596.1|9586.1|9595.1|9585.1|7
1640272250000|2021-12-23 15:10:50|9595.9|9585.9|9595.9|9585.9|9596.1|9586.1|9594.9|9584.9|13
1640272260000|2021-12-23 15:11:00|9596.1|9586.1|9594.4|9584.4|9596.4|9586.4|9594.4|9584.4|9
1640272270000|2021-12-23 15:11:10|9594.6|9584.6|9600.4|9590.4|9600.4|9590.4|9594.6|9584.6|11
1640272280000|2021-12-23 15:11:20|9599.9|9589.9|9600.9|9590.9|9600.9|9590.9|9599.9|9589.9|7
1640272290000|2021-12-23 15:11:30|9600.1|9590.1|9599.6|9589.6|9600.4|9590.4|9599.6|9589.6|6
1640272300000|2021-12-23 15:11:40|9599.9|9589.9|9599.4|9589.4|9599.9|9589.9|9598.1|9588.1|12
1640272310000|2021-12-23 15:11:50|9598.9|9588.9|9599.6|9589.6|9600.1|9590.1|9598.9|9588.9|8
1640272320000|2021-12-23 15:12:00|9599.9|9589.9|9599.6|9589.6|9600.1|9590.1|9599.4|9589.4|10
1640272340000|2021-12-23 15:12:20|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|1
1640272350000|2021-12-23 15:12:30|9599.1|9589.1|9597.9|9587.9|9599.4|9589.4|9597.9|9587.9|5
1640272360000|2021-12-23 15:12:40|9597.6|9587.6|9594.9|9584.9|9597.6|9587.6|9594.9|9584.9|8
1640272370000|2021-12-23 15:12:50|9595.4|9585.4|9595.9|9585.9|9595.9|9585.9|9595.4|9585.4|2
1640272380000|2021-12-23 15:13:00|9595.1|9585.1|9596.9|9586.9|9597.6|9587.6|9594.9|9584.9|9
1640272390000|2021-12-23 15:13:10|9596.6|9586.6|9596.9|9586.9|9597.4|9587.4|9596.4|9586.4|7
1640272400000|2021-12-23 15:13:20|9596.6|9586.6|9597.1|9587.1|9597.4|9587.4|9596.6|9586.6|6
1640272410000|2021-12-23 15:13:30|9597.4|9587.4|9595.6|9585.6|9597.4|9587.4|9595.4|9585.4|9
1640272420000|2021-12-23 15:13:40|9596.4|9586.4|9596.6|9586.6|9597.6|9587.6|9596.4|9586.4|8
1640272430000|2021-12-23 15:13:50|9596.4|9586.4|9597.6|9587.6|9597.6|9587.6|9596.4|9586.4|9
1640272440000|2021-12-23 15:14:00|9597.4|9587.4|9598.9|9588.9|9598.9|9588.9|9597.4|9587.4|7
1640272450000|2021-12-23 15:14:10|9599.1|9589.1|9602.1|9592.1|9602.4|9592.4|9599.1|9589.1|9
1640272460000|2021-12-23 15:14:20|9602.4|9592.4|9600.1|9590.1|9602.9|9592.9|9599.4|9589.4|13
1640272470000|2021-12-23 15:14:30|9600.4|9590.4|9600.4|9590.4|9601.6|9591.6|9599.9|9589.9|11
1640272480000|2021-12-23 15:14:40|9600.1|9590.1|9599.9|9589.9|9600.4|9590.4|9599.4|9589.4|9
1640272490000|2021-12-23 15:14:50|9599.6|9589.6|9599.6|9589.6|9600.1|9590.1|9599.4|9589.4|7
1640272500000|2021-12-23 15:15:00|9599.4|9589.4|9597.4|9587.4|9599.4|9589.4|9596.6|9586.6|8
1640272510000|2021-12-23 15:15:10|9598.9|9588.9|9601.6|9591.6|9601.6|9591.6|9598.9|9588.9|12
1640272520000|2021-12-23 15:15:20|9600.9|9590.9|9602.3|9592.3|9602.3|9592.3|9600.9|9590.9|2
1640272530000|2021-12-23 15:15:30|9603|9593|9604.1|9594.1|9604.1|9594.1|9603|9593|5
1640272540000|2021-12-23 15:15:40|9605.1|9595.1|9603.1|9593.1|9605.4|9595.4|9602.9|9592.9|8
1640272550000|2021-12-23 15:15:50|9602.6|9592.6|9601.1|9591.1|9602.6|9592.6|9601.1|9591.1|10
1640272560000|2021-12-23 15:16:00|9601.4|9591.4|9601.4|9591.4|9601.9|9591.9|9601.1|9591.1|8
1640272570000|2021-12-23 15:16:10|9600.9|9590.9|9601.9|9591.9|9601.9|9591.9|9599.4|9589.4|15
1640272580000|2021-12-23 15:16:20|9601.6|9591.6|9600.6|9590.6|9601.9|9591.9|9599.9|9589.9|15
1640272590000|2021-12-23 15:16:30|9600.9|9590.9|9601.1|9591.1|9602.4|9592.4|9600.9|9590.9|12
1640272600000|2021-12-23 15:16:40|9600.9|9590.9|9605.1|9595.1|9605.1|9595.1|9600.9|9590.9|13
1640272610000|2021-12-23 15:16:50|9605.4|9595.4|9605.4|9595.4|9605.6|9595.6|9605.4|9595.4|3
1640272620000|2021-12-23 15:17:00|9605.6|9595.6|9610.4|9600.4|9610.4|9600.4|9605.4|9595.4|16
1640272630000|2021-12-23 15:17:10|9610.1|9600.1|9608.6|9598.6|9611.1|9601.1|9607.6|9597.6|9
1640272640000|2021-12-23 15:17:20|9609.1|9599.1|9611.9|9601.9|9613.1|9603.1|9609.1|9599.1|12
1640272650000|2021-12-23 15:17:30|9612.1|9602.1|9613.1|9603.1|9614.6|9604.6|9611.6|9601.6|13
1640272660000|2021-12-23 15:17:40|9612.4|9602.4|9612.9|9602.9|9612.9|9602.9|9611.9|9601.9|7
1640272670000|2021-12-23 15:17:50|9613.1|9603.1|9611.6|9601.6|9613.1|9603.1|9611.6|9601.6|4
1640272680000|2021-12-23 15:18:00|9612.1|9602.1|9615.1|9605.1|9615.1|9605.1|9612.1|9602.1|10
1640272690000|2021-12-23 15:18:10|9615.6|9605.6|9615.4|9605.4|9615.6|9605.6|9615.1|9605.1|6
1640272700000|2021-12-23 15:18:20|9615.6|9605.6|9615.6|9605.6|9615.6|9605.6|9615.1|9605.1|4
1640272720000|2021-12-23 15:18:40|9615.1|9605.1|9610.1|9600.1|9615.1|9605.1|9610.1|9600.1|13
1640272730000|2021-12-23 15:18:50|9609.9|9599.9|9610.4|9600.4|9611.1|9601.1|9609.9|9599.9|9
1640272740000|2021-12-23 15:19:00|9610.1|9600.1|9609.9|9599.9|9610.1|9600.1|9608.9|9598.9|7
1640272750000|2021-12-23 15:19:10|9610.1|9600.1|9608.9|9598.9|9612.1|9602.1|9608.9|9598.9|15
1640272760000|2021-12-23 15:19:20|9607.9|9597.9|9607.6|9597.6|9608.9|9598.9|9607.1|9597.1|9
1640272770000|2021-12-23 15:19:30|9607.9|9597.9|9609.1|9599.1|9609.1|9599.1|9607.4|9597.4|14
1640272780000|2021-12-23 15:19:40|9609.4|9599.4|9610.1|9600.1|9610.4|9600.4|9609.4|9599.4|6
1640272790000|2021-12-23 15:19:50|9609.6|9599.6|9611.8|9601.8|9612.1|9602.1|9609.4|9599.4|10
1640272800000|2021-12-23 15:20:00|9612.1|9602.1|9617.4|9607.4|9617.4|9607.4|9611.8|9601.8|14
1640272810000|2021-12-23 15:20:10|9617.6|9607.6|9618.6|9608.6|9619.6|9609.6|9617.1|9607.1|17
1640272820000|2021-12-23 15:20:20|9619.1|9609.1|9617.1|9607.1|9619.1|9609.1|9616.9|9606.9|15
1640272830000|2021-12-23 15:20:30|9617.4|9607.4|9616.6|9606.6|9617.4|9607.4|9616.4|9606.4|8
1640272840000|2021-12-23 15:20:40|9616.9|9606.9|9617.4|9607.4|9617.4|9607.4|9616.6|9606.6|4
1640272850000|2021-12-23 15:20:50|9617.1|9607.1|9623.4|9613.4|9623.4|9613.4|9616.6|9606.6|12
1640272860000|2021-12-23 15:21:00|9623.6|9613.6|9622.9|9612.9|9623.6|9613.6|9621.1|9611.1|13
1640272870000|2021-12-23 15:21:10|9623.4|9613.4|9623.9|9613.9|9624.1|9614.1|9621.9|9611.9|11
1640272880000|2021-12-23 15:21:20|9624.1|9614.1|9626.4|9616.4|9627.1|9617.1|9623.6|9613.6|14
1640272890000|2021-12-23 15:21:30|9625.9|9615.9|9626.6|9616.6|9626.9|9616.9|9625.6|9615.6|9
1640272900000|2021-12-23 15:21:40|9626.4|9616.4|9625.4|9615.4|9626.4|9616.4|9624.6|9614.6|7
1640272910000|2021-12-23 15:21:50|9625.6|9615.6|9625.4|9615.4|9626.4|9616.4|9624.9|9614.9|9
1640272920000|2021-12-23 15:22:00|9624.1|9614.1|9625.9|9615.9|9625.9|9615.9|9623.1|9613.1|10
1640272930000|2021-12-23 15:22:10|9626.1|9616.1|9625.1|9615.1|9626.9|9616.9|9625.1|9615.1|11
1640272940000|2021-12-23 15:22:20|9624.9|9614.9|9624.9|9614.9|9625.4|9615.4|9624.6|9614.6|9
1640272950000|2021-12-23 15:22:30|9624.6|9614.6|9624.9|9614.9|9624.9|9614.9|9624.6|9614.6|2
1640272960000|2021-12-23 15:22:40|9624.6|9614.6|9622.4|9612.4|9624.6|9614.6|9621.4|9611.4|14
1640272970000|2021-12-23 15:22:50|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1640272980000|2021-12-23 15:23:00|9622.4|9612.4|9624.6|9614.6|9624.6|9614.6|9622.4|9612.4|8
1640272990000|2021-12-23 15:23:10|9624.9|9614.9|9625.4|9615.4|9625.4|9615.4|9624.6|9614.6|8
1640273000000|2021-12-23 15:23:20|9625.6|9615.6|9625.6|9615.6|9625.6|9615.6|9625.6|9615.6|1
1640273010000|2021-12-23 15:23:30|9625.1|9615.1|9624.6|9614.6|9625.1|9615.1|9624.1|9614.1|9
1640273020000|2021-12-23 15:23:40|9624.4|9614.4|9621.9|9611.9|9624.4|9614.4|9621.9|9611.9|7
1640273030000|2021-12-23 15:23:50|9621.6|9611.6|9623.9|9613.9|9623.9|9613.9|9621.4|9611.4|9
1640273040000|2021-12-23 15:24:00|9623.4|9613.4|9622.4|9612.4|9623.6|9613.6|9621.9|9611.9|8
1640273050000|2021-12-23 15:24:10|9621.9|9611.9|9621.6|9611.6|9621.9|9611.9|9620.9|9610.9|5
1640273090000|2021-12-23 15:24:50|9621.4|9611.4|9620.6|9610.6|9621.4|9611.4|9619.9|9609.9|8
1640273110000|2021-12-23 15:25:10|9620.4|9610.4|9620.4|9610.4|9620.6|9610.6|9620.4|9610.4|3
1640273120000|2021-12-23 15:25:20|9620.6|9610.6|9620.6|9610.6|9620.6|9610.6|9619.9|9609.9|7
1640273130000|2021-12-23 15:25:30|9620.4|9610.4|9620.6|9610.6|9620.9|9610.9|9620.4|9610.4|6
1640273140000|2021-12-23 15:25:40|9620.1|9610.1|9620.5|9610.5|9620.5|9610.5|9620|9610|4
1640273150000|2021-12-23 15:25:50|9620.8|9610.8|9620.5|9610.5|9620.8|9610.8|9620.3|9610.3|4
1640273160000|2021-12-23 15:26:00|9620.3|9610.3|9620.3|9610.3|9620.5|9610.5|9620|9610|7
1640273170000|2021-12-23 15:26:10|9620.5|9610.5|9621|9611|9621.5|9611.5|9620.5|9610.5|6
1640273180000|2021-12-23 15:26:20|9620.8|9610.8|9620.5|9610.5|9620.8|9610.8|9620.3|9610.3|6
1640273190000|2021-12-23 15:26:30|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|1
1640273200000|2021-12-23 15:26:40|9620.8|9610.8|9622|9612|9622.3|9612.3|9620.8|9610.8|11
1640273210000|2021-12-23 15:26:50|9621.8|9611.8|9622|9612|9622|9612|9621.3|9611.3|6
1640273220000|2021-12-23 15:27:00|9621.8|9611.8|9622|9612|9622|9612|9621.8|9611.8|2
1640273230000|2021-12-23 15:27:10|9621.8|9611.8|9622.5|9612.5|9622.5|9612.5|9621.8|9611.8|3
1640273240000|2021-12-23 15:27:20|9622.3|9612.3|9622.5|9612.5|9622.5|9612.5|9622.3|9612.3|2
1640273250000|2021-12-23 15:27:30|9622.8|9612.8|9623.5|9613.5|9623.5|9613.5|9622.8|9612.8|3
1640273260000|2021-12-23 15:27:40|9623.8|9613.8|9623|9613|9624.3|9614.3|9622.5|9612.5|16
1640273270000|2021-12-23 15:27:50|9622.8|9612.8|9622.5|9612.5|9623|9613|9622|9612|7
1640273280000|2021-12-23 15:28:00|9622.3|9612.3|9622|9612|9623.3|9613.3|9622|9612|15
1640273290000|2021-12-23 15:28:10|9621.5|9611.5|9622|9612|9622|9612|9621.3|9611.3|3
1640273300000|2021-12-23 15:28:20|9621.8|9611.8|9620.5|9610.5|9621.8|9611.8|9620|9610|7
1640273310000|2021-12-23 15:28:30|9621|9611|9621|9611|9621|9611|9621|9611|1
1640273320000|2021-12-23 15:28:40|9621.8|9611.8|9622|9612|9622|9612|9621.5|9611.5|4
1640273340000|2021-12-23 15:29:00|9622.3|9612.3|9623.5|9613.5|9623.5|9613.5|9622.3|9612.3|7
1640273350000|2021-12-23 15:29:10|9623.3|9613.3|9623.5|9613.5|9623.5|9613.5|9623|9613|4
1640273360000|2021-12-23 15:29:20|9623.8|9613.8|9622.5|9612.5|9623.8|9613.8|9622.5|9612.5|3
1640273370000|2021-12-23 15:29:30|9622.3|9612.3|9622.5|9612.5|9623.3|9613.3|9622|9612|7
1640273380000|2021-12-23 15:29:40|9622.3|9612.3|9622.8|9612.8|9623.3|9613.3|9621|9611|13
1640273390000|2021-12-23 15:29:50|9623.3|9613.3|9625.5|9615.5|9625.5|9615.5|9623|9613|5
1640273400000|2021-12-23 15:30:00|9625.8|9615.8|9626.8|9616.8|9626.8|9616.8|9625|9615|12
1640273410000|2021-12-23 15:30:10|9626.5|9616.5|9628.8|9618.8|9629|9619|9626|9616|18
1640273420000|2021-12-23 15:30:20|9628.5|9618.5|9628.5|9618.5|9628.8|9618.8|9628.5|9618.5|3
1640273430000|2021-12-23 15:30:30|9628.3|9618.3|9627|9617|9628.3|9618.3|9625|9615|15
1640273440000|2021-12-23 15:30:40|9626.5|9616.5|9631.3|9621.3|9631.3|9621.3|9626.5|9616.5|14
1640273450000|2021-12-23 15:30:50|9631|9621|9632|9622|9632.3|9622.3|9631|9621|14
1640273460000|2021-12-23 15:31:00|9632.3|9622.3|9634|9624|9634|9624|9632.3|9622.3|11
1640273470000|2021-12-23 15:31:10|9634.3|9624.3|9631.5|9621.5|9634.3|9624.3|9631.5|9621.5|9
1640273480000|2021-12-23 15:31:20|9631.3|9621.3|9628.5|9618.5|9631.3|9621.3|9628.3|9618.3|9
1640273490000|2021-12-23 15:31:30|9628.3|9618.3|9631.8|9621.8|9631.8|9621.8|9628.3|9618.3|3
1640273500000|2021-12-23 15:31:40|9631.3|9621.3|9630.8|9620.8|9631.3|9621.3|9630.5|9620.5|5
1640273510000|2021-12-23 15:31:50|9630.5|9620.5|9630.3|9620.3|9630.8|9620.8|9629.5|9619.5|9
1640273520000|2021-12-23 15:32:00|9630|9620|9630|9620|9630|9620|9630|9620|1
1640273530000|2021-12-23 15:32:10|9629.8|9619.8|9628|9618|9629.8|9619.8|9628|9618|5
1640273540000|2021-12-23 15:32:20|9627.8|9617.8|9628|9618|9628|9618|9627.8|9617.8|4
1640273550000|2021-12-23 15:32:30|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|1
1640273560000|2021-12-23 15:32:40|9628.5|9618.5|9628.8|9618.8|9629|9619|9628.5|9618.5|4
1640273570000|2021-12-23 15:32:50|9628.5|9618.5|9628.5|9618.5|9628.8|9618.8|9628.5|9618.5|3
1640273580000|2021-12-23 15:33:00|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|1
1640273590000|2021-12-23 15:33:10|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1640273600000|2021-12-23 15:33:20|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.5|9618.5|3
1640273610000|2021-12-23 15:33:30|9628.5|9618.5|9628.8|9618.8|9628.8|9618.8|9628.5|9618.5|8
1640273640000|2021-12-23 15:34:00|9629|9619|9630|9620|9630|9620|9629|9619|7
1640273650000|2021-12-23 15:34:10|9630.8|9620.8|9631.8|9621.8|9632.5|9622.5|9630.8|9620.8|8
1640273660000|2021-12-23 15:34:20|9632|9622|9632.8|9622.8|9632.8|9622.8|9632|9622|6
1640273670000|2021-12-23 15:34:30|9633.3|9623.3|9632.8|9622.8|9634.3|9624.3|9632.8|9622.8|8
1640273680000|2021-12-23 15:34:40|9633|9623|9634.3|9624.3|9634.8|9624.8|9632.8|9622.8|13
1640273690000|2021-12-23 15:34:50|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9634|9624|5
1640273700000|2021-12-23 15:35:00|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|1
1640273710000|2021-12-23 15:35:10|9634.5|9624.5|9631.5|9621.5|9634.5|9624.5|9631.5|9621.5|11
1640273720000|2021-12-23 15:35:20|9631.8|9621.8|9631.3|9621.3|9632.3|9622.3|9631.3|9621.3|10
1640273730000|2021-12-23 15:35:30|9631.5|9621.5|9632.8|9622.8|9633|9623|9631.3|9621.3|16
1640273740000|2021-12-23 15:35:40|9634.3|9624.3|9634.8|9624.8|9634.8|9624.8|9634.3|9624.3|3
1640273750000|2021-12-23 15:35:50|9634.5|9624.5|9635.3|9625.3|9636.3|9626.3|9634.3|9624.3|8
1640273760000|2021-12-23 15:36:00|9634.5|9624.5|9634.8|9624.8|9636|9626|9634.5|9624.5|10
1640273770000|2021-12-23 15:36:10|9635|9625|9637|9627|9637.3|9627.3|9634.8|9624.8|13
1640273780000|2021-12-23 15:36:20|9636.8|9626.8|9636.5|9626.5|9636.8|9626.8|9636.5|9626.5|2
1640273790000|2021-12-23 15:36:30|9636.3|9626.3|9632.5|9622.5|9636.3|9626.3|9632.3|9622.3|10
1640273800000|2021-12-23 15:36:40|9632|9622|9631.5|9621.5|9632|9622|9631.5|9621.5|5
1640273810000|2021-12-23 15:36:50|9631.3|9621.3|9631.5|9621.5|9631.5|9621.5|9631|9621|9
1640273820000|2021-12-23 15:37:00|9631.3|9621.3|9630.8|9620.8|9631.5|9621.5|9630.8|9620.8|13
1640273830000|2021-12-23 15:37:10|9631|9621|9630|9620|9631|9621|9629.5|9619.5|6
1640273840000|2021-12-23 15:37:20|9629.8|9619.8|9630.3|9620.3|9630.3|9620.3|9629.8|9619.8|3
1640273850000|2021-12-23 15:37:30|9630|9620|9630|9620|9630|9620|9630|9620|1
1640273860000|2021-12-23 15:37:40|9629.8|9619.8|9630.5|9620.5|9631.3|9621.3|9629|9619|12
1640273870000|2021-12-23 15:37:50|9630.8|9620.8|9632.3|9622.3|9632.3|9622.3|9630.8|9620.8|2
1640273880000|2021-12-23 15:38:00|9633|9623|9633.3|9623.3|9634.8|9624.8|9632.8|9622.8|11
1640273890000|2021-12-23 15:38:10|9632.8|9622.8|9634.8|9624.8|9635.3|9625.3|9632.8|9622.8|13
1640273900000|2021-12-23 15:38:20|9635|9625|9635|9625|9636|9626|9635|9625|10
1640273910000|2021-12-23 15:38:30|9634.5|9624.5|9633|9623|9634.5|9624.5|9632.8|9622.8|7
1640273930000|2021-12-23 15:38:50|9632.3|9622.3|9633.5|9623.5|9633.5|9623.5|9632.3|9622.3|7
1640273940000|2021-12-23 15:39:00|9634|9624|9636|9626|9636.8|9626.8|9634|9624|15
1640273950000|2021-12-23 15:39:10|9635.5|9625.5|9636.5|9626.5|9636.5|9626.5|9635.3|9625.3|9
1640273960000|2021-12-23 15:39:20|9636.3|9626.3|9636.8|9626.8|9637.5|9627.5|9635.5|9625.5|12
1640273970000|2021-12-23 15:39:30|9637|9627|9637.5|9627.5|9638|9628|9637|9627|10
1640273980000|2021-12-23 15:39:40|9637.3|9627.3|9637|9627|9637.8|9627.8|9637|9627|5
1640273990000|2021-12-23 15:39:50|9636.5|9626.5|9638|9628|9638|9628|9636.3|9626.3|7
1640274000000|2021-12-23 15:40:00|9638.3|9628.3|9638.5|9628.5|9638.8|9628.8|9638|9628|5
1640274010000|2021-12-23 15:40:10|9638.8|9628.8|9638.5|9628.5|9639.3|9629.3|9638.5|9628.5|11
1640274020000|2021-12-23 15:40:20|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|9638.5|9628.5|3
1640274030000|2021-12-23 15:40:30|9639.3|9629.3|9640|9630|9641|9631|9639|9629|11
1640274040000|2021-12-23 15:40:40|9641|9631|9640.5|9630.5|9641|9631|9640.5|9630.5|8
1640274050000|2021-12-23 15:40:50|9640.3|9630.3|9640.5|9630.5|9640.8|9630.8|9639.8|9629.8|5
1640274060000|2021-12-23 15:41:00|9640.8|9630.8|9640.5|9630.5|9641|9631|9640.5|9630.5|5
1640274080000|2021-12-23 15:41:20|9640.8|9630.8|9639.5|9629.5|9640.8|9630.8|9639.5|9629.5|3
1640274090000|2021-12-23 15:41:30|9639|9629|9639|9629|9639.3|9629.3|9638.5|9628.5|7
1640274100000|2021-12-23 15:41:40|9639.3|9629.3|9639.8|9629.8|9639.8|9629.8|9639|9629|7
1640274110000|2021-12-23 15:41:50|9639.5|9629.5|9639|9629|9639.5|9629.5|9638.8|9628.8|10
1640274120000|2021-12-23 15:42:00|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|9639|9629|5
1640274130000|2021-12-23 15:42:10|9639.5|9629.5|9638.3|9628.3|9639.5|9629.5|9636.3|9626.3|15
1640274140000|2021-12-23 15:42:20|9638.5|9628.5|9638.8|9628.8|9639.3|9629.3|9638.5|9628.5|11
1640274160000|2021-12-23 15:42:40|9638.5|9628.5|9637.8|9627.8|9638.8|9628.8|9637.5|9627.5|13
1640274170000|2021-12-23 15:42:50|9638|9628|9637.3|9627.3|9638.3|9628.3|9637.3|9627.3|8
1640274180000|2021-12-23 15:43:00|9637|9627|9638.3|9628.3|9638.3|9628.3|9636.3|9626.3|14
1640274190000|2021-12-23 15:43:10|9638.5|9628.5|9638.8|9628.8|9639|9629|9638.5|9628.5|4
1640274200000|2021-12-23 15:43:20|9638.5|9628.5|9639.3|9629.3|9639.3|9629.3|9638.5|9628.5|13
1640274210000|2021-12-23 15:43:30|9639|9629|9638.3|9628.3|9639|9629|9637.3|9627.3|6
1640274220000|2021-12-23 15:43:40|9638.5|9628.5|9639|9629|9639.3|9629.3|9638.3|9628.3|12
1640274230000|2021-12-23 15:43:50|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|1
1640274250000|2021-12-23 15:44:10|9639.5|9629.5|9638.3|9628.3|9639.5|9629.5|9638.3|9628.3|3
1640274260000|2021-12-23 15:44:20|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|1
1640274270000|2021-12-23 15:44:30|9638.8|9628.8|9639|9629|9639|9629|9638.3|9628.3|5
1640274280000|2021-12-23 15:44:40|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|9639|9629|3
1640274290000|2021-12-23 15:44:50|9639|9629|9638.8|9628.8|9639|9629|9638.8|9628.8|2
1640274300000|2021-12-23 15:45:00|9638.5|9628.5|9638.3|9628.3|9639.8|9629.8|9638.3|9628.3|7
1640274310000|2021-12-23 15:45:10|9638.5|9628.5|9638.3|9628.3|9639|9629|9638.3|9628.3|4
1640274320000|2021-12-23 15:45:20|9638|9628|9639|9629|9639|9629|9638|9628|3
1640274330000|2021-12-23 15:45:30|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|1
1640274340000|2021-12-23 15:45:40|9638.8|9628.8|9639|9629|9639|9629|9638.8|9628.8|2
1640274350000|2021-12-23 15:45:50|9639.3|9629.3|9640.5|9630.5|9642.3|9632.3|9639|9629|7
1640274360000|2021-12-23 15:46:00|9640.3|9630.3|9640.5|9630.5|9640.5|9630.5|9638.3|9628.3|9
1640274370000|2021-12-23 15:46:10|9640.8|9630.8|9639|9629|9641.3|9631.3|9639|9629|4
1640274380000|2021-12-23 15:46:20|9639.3|9629.3|9639|9629|9639.5|9629.5|9638.5|9628.5|8
1640274390000|2021-12-23 15:46:30|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|9639|9629|3
1640274400000|2021-12-23 15:46:40|9639|9629|9637.3|9627.3|9639.3|9629.3|9637.3|9627.3|7
1640274410000|2021-12-23 15:46:50|9637.5|9627.5|9639|9629|9639.3|9629.3|9637.3|9627.3|8
1640274420000|2021-12-23 15:47:00|9638.8|9628.8|9635.8|9625.8|9639|9629|9634.8|9624.8|17
1640274430000|2021-12-23 15:47:10|9635.5|9625.5|9636.5|9626.5|9637.5|9627.5|9634.5|9624.5|12
1640274440000|2021-12-23 15:47:20|9636.3|9626.3|9635.5|9625.5|9637|9627|9635.5|9625.5|11
1640274450000|2021-12-23 15:47:30|9635.3|9625.3|9635.3|9625.3|9635.5|9625.5|9634.3|9624.3|12
1640274460000|2021-12-23 15:47:40|9635.5|9625.5|9636.3|9626.3|9636.3|9626.3|9635.5|9625.5|4
1640274470000|2021-12-23 15:47:50|9636|9626|9635.5|9625.5|9636|9626|9635.5|9625.5|2
1640274480000|2021-12-23 15:48:00|9635.8|9625.8|9634.5|9624.5|9635.8|9625.8|9633.8|9623.8|21
1640274490000|2021-12-23 15:48:10|9634.3|9624.3|9634.5|9624.5|9635.3|9625.3|9633.8|9623.8|11
1640274500000|2021-12-23 15:48:20|9634.8|9624.8|9634.8|9624.8|9635.5|9625.5|9634.5|9624.5|8
1640274510000|2021-12-23 15:48:30|9635.3|9625.3|9636.3|9626.3|9636.5|9626.5|9634.8|9624.8|10
1640274520000|2021-12-23 15:48:40|9636|9626|9635.8|9625.8|9636|9626|9635|9625|8
1640274530000|2021-12-23 15:48:50|9635.5|9625.5|9635|9625|9635.5|9625.5|9635|9625|5
1640274540000|2021-12-23 15:49:00|9635.3|9625.3|9635|9625|9635.5|9625.5|9634.5|9624.5|15
1640274550000|2021-12-23 15:49:10|9634.8|9624.8|9634.5|9624.5|9635.5|9625.5|9634.5|9624.5|13
1640274560000|2021-12-23 15:49:20|9634.3|9624.3|9633.5|9623.5|9634.3|9624.3|9633.5|9623.5|7
1640274570000|2021-12-23 15:49:30|9633.8|9623.8|9632.5|9622.5|9634|9624|9632.5|9622.5|15
1640274580000|2021-12-23 15:49:40|9633|9623|9632.5|9622.5|9633.3|9623.3|9632.5|9622.5|9
1640274590000|2021-12-23 15:49:50|9632.3|9622.3|9631.8|9621.8|9632.3|9622.3|9631.8|9621.8|5
1640274600000|2021-12-23 15:50:00|9632|9622|9633.8|9623.8|9634|9624|9632|9622|7
1640274610000|2021-12-23 15:50:10|9634|9624|9632.3|9622.3|9634|9624|9631.5|9621.5|12
1640274620000|2021-12-23 15:50:20|9631.8|9621.8|9632.3|9622.3|9632.3|9622.3|9631.8|9621.8|10
1640274630000|2021-12-23 15:50:30|9632.5|9622.5|9632.3|9622.3|9633.3|9623.3|9632.3|9622.3|7
1640274640000|2021-12-23 15:50:40|9632|9622|9632.3|9622.3|9632.5|9622.5|9631.8|9621.8|5
1640274650000|2021-12-23 15:50:50|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|9631.8|9621.8|5
1640274660000|2021-12-23 15:51:00|9632.5|9622.5|9631.8|9621.8|9632.5|9622.5|9631.8|9621.8|4
1640274670000|2021-12-23 15:51:10|9631.5|9621.5|9633.3|9623.3|9633.3|9623.3|9631.5|9621.5|8
1640274680000|2021-12-23 15:51:20|9632.8|9622.8|9632.8|9622.8|9633|9623|9632.8|9622.8|5
1640274690000|2021-12-23 15:51:30|9633|9623|9633.5|9623.5|9633.8|9623.8|9632.8|9622.8|6
1640274700000|2021-12-23 15:51:40|9633.8|9623.8|9632.8|9622.8|9633.8|9623.8|9632.8|9622.8|4
1640274710000|2021-12-23 15:51:50|9633|9623|9635.3|9625.3|9635.3|9625.3|9633|9623|4
1640274720000|2021-12-23 15:52:00|9635.5|9625.5|9635|9625|9635.8|9625.8|9635|9625|3
1640274730000|2021-12-23 15:52:10|9635.3|9625.3|9637.3|9627.3|9638.3|9628.3|9635|9625|16
1640274740000|2021-12-23 15:52:20|9637.5|9627.5|9635.5|9625.5|9637.5|9627.5|9635.5|9625.5|6
1640274750000|2021-12-23 15:52:30|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1640274760000|2021-12-23 15:52:40|9635.5|9625.5|9635|9625|9635.5|9625.5|9633.8|9623.8|6
1640274770000|2021-12-23 15:52:50|9634.8|9624.8|9635.3|9625.3|9635.3|9625.3|9634.8|9624.8|3
1640274780000|2021-12-23 15:53:00|9635.5|9625.5|9635|9625|9635.8|9625.8|9634.5|9624.5|6
1640274790000|2021-12-23 15:53:10|9635.3|9625.3|9635|9625|9635.3|9625.3|9634|9624|13
1640274800000|2021-12-23 15:53:20|9634.3|9624.3|9630|9620|9634.3|9624.3|9626.8|9616.8|23
1640274810000|2021-12-23 15:53:30|9629.5|9619.5|9633.3|9623.3|9633.3|9623.3|9629.5|9619.5|20
1640274820000|2021-12-23 15:53:40|9633.5|9623.5|9633.3|9623.3|9634|9624|9633|9623|13
1640274830000|2021-12-23 15:53:50|9633.5|9623.5|9633.3|9623.3|9634.8|9624.8|9633.3|9623.3|6
1640274840000|2021-12-23 15:54:00|9633.5|9623.5|9635|9625|9635.8|9625.8|9633.5|9623.5|7
1640274850000|2021-12-23 15:54:10|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|1
1640274860000|2021-12-23 15:54:20|9634.3|9624.3|9634.3|9624.3|9634.5|9624.5|9634.3|9624.3|3
1640274870000|2021-12-23 15:54:30|9633.8|9623.8|9632.8|9622.8|9633.8|9623.8|9632.8|9622.8|8
1640274880000|2021-12-23 15:54:40|9633|9623|9630|9620|9633.3|9623.3|9629.3|9619.3|14
1640274890000|2021-12-23 15:54:50|9629.8|9619.8|9631.3|9621.3|9632.3|9622.3|9629.8|9619.8|9
1640274900000|2021-12-23 15:55:00|9631.5|9621.5|9633.5|9623.5|9633.5|9623.5|9631.5|9621.5|16
1640274910000|2021-12-23 15:55:10|9633.3|9623.3|9633|9623|9633.3|9623.3|9632.8|9622.8|8
1640274920000|2021-12-23 15:55:20|9633.5|9623.5|9633.8|9623.8|9634.8|9624.8|9633|9623|12
1640274930000|2021-12-23 15:55:30|9633.5|9623.5|9633|9623|9633.8|9623.8|9633|9623|7
1640274940000|2021-12-23 15:55:40|9632.8|9622.8|9626.5|9616.5|9632.8|9622.8|9626|9616|18
1640274950000|2021-12-23 15:55:50|9627|9617|9626|9616|9627.3|9617.3|9625.3|9615.3|11
1640274960000|2021-12-23 15:56:00|9627|9617|9623.3|9613.3|9627|9617|9623.3|9613.3|25
1640274970000|2021-12-23 15:56:10|9622.5|9612.5|9622.8|9612.8|9624|9614|9622|9612|15
1640274980000|2021-12-23 15:56:20|9622.5|9612.5|9620.8|9610.8|9622.5|9612.5|9620.5|9610.5|13
1640274990000|2021-12-23 15:56:30|9621.3|9611.3|9620.8|9610.8|9621.3|9611.3|9620.3|9610.3|9
1640275000000|2021-12-23 15:56:40|9620.5|9610.5|9620.5|9610.5|9621|9611|9620.3|9610.3|10
1640275020000|2021-12-23 15:57:00|9620.8|9610.8|9620.3|9610.3|9620.8|9610.8|9620.3|9610.3|3
1640275030000|2021-12-23 15:57:10|9620|9610|9620|9610|9620|9610|9620|9610|1
1640275050000|2021-12-23 15:57:30|9620.5|9610.5|9623|9613|9623|9613|9620.5|9610.5|7
1640275060000|2021-12-23 15:57:40|9622.8|9612.8|9623|9613|9623|9613|9622.5|9612.5|4
1640275070000|2021-12-23 15:57:50|9622.8|9612.8|9623.3|9613.3|9623.5|9613.5|9622.8|9612.8|6
1640275080000|2021-12-23 15:58:00|9623|9613|9622.8|9612.8|9623.3|9613.3|9622.8|9612.8|6
1640275090000|2021-12-23 15:58:10|9623|9613|9623.8|9613.8|9623.8|9613.8|9623|9613|6
1640275100000|2021-12-23 15:58:20|9623.5|9613.5|9623|9613|9623.5|9613.5|9623|9613|2
1640275110000|2021-12-23 15:58:30|9622.8|9612.8|9621.5|9611.5|9623|9613|9621.5|9611.5|9
1640275120000|2021-12-23 15:58:40|9621.8|9611.8|9622.3|9612.3|9622.5|9612.5|9621.8|9611.8|7
1640275130000|2021-12-23 15:58:50|9622.5|9612.5|9623.3|9613.3|9623.3|9613.3|9622.3|9612.3|12
1640275140000|2021-12-23 15:59:00|9623|9613|9623.3|9613.3|9623.3|9613.3|9623|9613|6
1640275150000|2021-12-23 15:59:10|9623|9613|9623.5|9613.5|9623.5|9613.5|9623|9613|2
1640275160000|2021-12-23 15:59:20|9623|9613|9622|9612|9623|9613|9622|9612|3
1640275170000|2021-12-23 15:59:30|9621.8|9611.8|9622|9612|9622|9612|9621.5|9611.5|3
1640275180000|2021-12-23 15:59:40|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1640275190000|2021-12-23 15:59:50|9622.3|9612.3|9621.8|9611.8|9622.3|9612.3|9621.8|9611.8|2
1640275200000|2021-12-23 16:00:00|9621.5|9611.5|9621|9611|9621.8|9611.8|9619.8|9609.8|10
1640275210000|2021-12-23 16:00:10|9621.5|9611.5|9621.3|9611.3|9621.5|9611.5|9621|9611|12
1640275220000|2021-12-23 16:00:20|9621.5|9611.5|9621|9611|9621.5|9611.5|9621|9611|15
1640275230000|2021-12-23 16:00:30|9621.5|9611.5|9622|9612|9622|9612|9621.3|9611.3|7
1640275240000|2021-12-23 16:00:40|9621.5|9611.5|9621.5|9611.5|9621.8|9611.8|9621.5|9611.5|3
1640275250000|2021-12-23 16:00:50|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1640275260000|2021-12-23 16:01:00|9622|9612|9622.8|9612.8|9623.5|9613.5|9622|9612|9
1640275270000|2021-12-23 16:01:10|9623.5|9613.5|9623|9613|9624|9614|9623|9613|5
1640275280000|2021-12-23 16:01:20|9623.5|9613.5|9623|9613|9623.5|9613.5|9622.5|9612.5|6
1640275290000|2021-12-23 16:01:30|9623.5|9613.5|9623.3|9613.3|9623.5|9613.5|9623.3|9613.3|2
1640275300000|2021-12-23 16:01:40|9623.5|9613.5|9623.8|9613.8|9623.8|9613.8|9623.5|9613.5|2
1640275310000|2021-12-23 16:01:50|9624|9614|9624.5|9614.5|9624.5|9614.5|9624|9614|3
1640275320000|2021-12-23 16:02:00|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9623.8|9613.8|5
1640275330000|2021-12-23 16:02:10|9625|9615|9625|9615|9625.5|9615.5|9624.8|9614.8|9
1640275340000|2021-12-23 16:02:20|9625.3|9615.3|9625.8|9615.8|9626.5|9616.5|9625.3|9615.3|11
1640275350000|2021-12-23 16:02:30|9625.3|9615.3|9625.8|9615.8|9626.5|9616.5|9625.3|9615.3|9
1640275360000|2021-12-23 16:02:40|9625.5|9615.5|9625.8|9615.8|9626|9616|9625.5|9615.5|11
1640275370000|2021-12-23 16:02:50|9625.5|9615.5|9626.5|9616.5|9626.5|9616.5|9625.5|9615.5|5
1640275380000|2021-12-23 16:03:00|9626.3|9616.3|9625.8|9615.8|9626.3|9616.3|9625.8|9615.8|5
1640275390000|2021-12-23 16:03:10|9626|9616|9625.5|9615.5|9626.5|9616.5|9625.5|9615.5|9
1640275400000|2021-12-23 16:03:20|9625|9615|9625.3|9615.3|9625.3|9615.3|9625|9615|4
1640275410000|2021-12-23 16:03:30|9624.5|9614.5|9623.5|9613.5|9624.5|9614.5|9623|9613|5
1640275420000|2021-12-23 16:03:40|9623.3|9613.3|9623.5|9613.5|9623.5|9613.5|9623.3|9613.3|4
1640275430000|2021-12-23 16:03:50|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1640275440000|2021-12-23 16:04:00|9623|9613|9621.3|9611.3|9623|9613|9621.3|9611.3|7
1640275450000|2021-12-23 16:04:10|9621.5|9611.5|9621.3|9611.3|9621.5|9611.5|9621.3|9611.3|2
1640275460000|2021-12-23 16:04:20|9621|9611|9619.5|9609.5|9621.3|9611.3|9619.5|9609.5|8
1640275470000|2021-12-23 16:04:30|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1640275480000|2021-12-23 16:04:40|9620.3|9610.3|9620.5|9610.5|9620.5|9610.5|9620.3|9610.3|2
1640275490000|2021-12-23 16:04:50|9620.8|9610.8|9622|9612|9622|9612|9620.8|9610.8|6
1640275500000|2021-12-23 16:05:00|9621.8|9611.8|9623.3|9613.3|9623.3|9613.3|9621.8|9611.8|5
1640275510000|2021-12-23 16:05:10|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9623|9613|4
1640275520000|2021-12-23 16:05:20|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|1
1640275530000|2021-12-23 16:05:30|9623.5|9613.5|9623.8|9613.8|9623.8|9613.8|9623.5|9613.5|2
1640275540000|2021-12-23 16:05:40|9624|9614|9624|9614|9624|9614|9624|9614|1
1640275550000|2021-12-23 16:05:50|9623.8|9613.8|9622.3|9612.3|9623.8|9613.8|9622.3|9612.3|2
1640275560000|2021-12-23 16:06:00|9622.8|9612.8|9620|9610|9622.8|9612.8|9620|9610|4
1640275570000|2021-12-23 16:06:10|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|1
1640275580000|2021-12-23 16:06:20|9620|9610|9620.3|9610.3|9620.3|9610.3|9620|9610|4
1640275590000|2021-12-23 16:06:30|9620.8|9610.8|9620.3|9610.3|9620.8|9610.8|9620.3|9610.3|3
1640275610000|2021-12-23 16:06:50|9620.5|9610.5|9620.3|9610.3|9620.5|9610.5|9620.3|9610.3|2
1640275620000|2021-12-23 16:07:00|9620.5|9610.5|9623.8|9613.8|9623.8|9613.8|9620.5|9610.5|5
1640275630000|2021-12-23 16:07:10|9624|9614|9622|9612|9624|9614|9621.8|9611.8|8
1640275640000|2021-12-23 16:07:20|9621.8|9611.8|9621.8|9611.8|9622|9612|9621.5|9611.5|5
1640275650000|2021-12-23 16:07:30|9622|9612|9621.8|9611.8|9622|9612|9621.5|9611.5|8
1640275660000|2021-12-23 16:07:40|9621.5|9611.5|9621.5|9611.5|9622|9612|9621.5|9611.5|5
1640275670000|2021-12-23 16:07:50|9621.8|9611.8|9621.3|9611.3|9621.8|9611.8|9621.3|9611.3|5
1640275680000|2021-12-23 16:08:00|9621.5|9611.5|9624|9614|9624|9614|9621.5|9611.5|4
1640275700000|2021-12-23 16:08:20|9623.8|9613.8|9622|9612|9624.5|9614.5|9622|9612|11
1640275720000|2021-12-23 16:08:40|9622.3|9612.3|9622|9612|9622.3|9612.3|9622|9612|2
1640275730000|2021-12-23 16:08:50|9621.8|9611.8|9621|9611|9621.8|9611.8|9621|9611|3
1640275740000|2021-12-23 16:09:00|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|1
1640275750000|2021-12-23 16:09:10|9621|9611|9620.8|9610.8|9621|9611|9620.8|9610.8|2
1640275760000|2021-12-23 16:09:20|9620.5|9610.5|9619.8|9609.8|9620.5|9610.5|9619.8|9609.8|6
1640275770000|2021-12-23 16:09:30|9619.5|9609.5|9619.5|9609.5|9620.3|9610.3|9619.5|9609.5|6
1640275780000|2021-12-23 16:09:40|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|1
1640275790000|2021-12-23 16:09:50|9620|9610|9620.8|9610.8|9620.8|9610.8|9620|9610|4
1640275800000|2021-12-23 16:10:00|9621|9611|9621.3|9611.3|9621.3|9611.3|9621|9611|2
1640275820000|2021-12-23 16:10:20|9621|9611|9619.5|9609.5|9621|9611|9619.5|9609.5|5
1640275830000|2021-12-23 16:10:30|9619.8|9609.8|9619|9609|9619.8|9609.8|9618.3|9608.3|6
1640275840000|2021-12-23 16:10:40|9618.8|9608.8|9620|9610|9620|9610|9618.8|9608.8|9
1640275850000|2021-12-23 16:10:50|9620.3|9610.3|9621.5|9611.5|9621.5|9611.5|9619.8|9609.8|11
1640275860000|2021-12-23 16:11:00|9621.8|9611.8|9622|9612|9622|9612|9621.5|9611.5|5
1640275870000|2021-12-23 16:11:10|9622.8|9612.8|9623.5|9613.5|9623.5|9613.5|9622.5|9612.5|7
1640275880000|2021-12-23 16:11:20|9623.3|9613.3|9624.3|9614.3|9624.3|9614.3|9623.3|9613.3|4
1640275890000|2021-12-23 16:11:30|9624|9614|9623|9613|9624|9614|9623|9613|2
1640275900000|2021-12-23 16:11:40|9622.8|9612.8|9622.5|9612.5|9622.8|9612.8|9622.5|9612.5|2
1640275910000|2021-12-23 16:11:50|9622.8|9612.8|9623|9613|9623|9613|9622.8|9612.8|4
1640275920000|2021-12-23 16:12:00|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1640275930000|2021-12-23 16:12:10|9623|9613|9621|9611|9623|9613|9621|9611|10
1640275940000|2021-12-23 16:12:20|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621|9611|3
1640275950000|2021-12-23 16:12:30|9621.5|9611.5|9620.8|9610.8|9621.5|9611.5|9620|9610|6
1640275960000|2021-12-23 16:12:40|9620.5|9610.5|9620.8|9610.8|9620.8|9610.8|9620.5|9610.5|2
1640275970000|2021-12-23 16:12:50|9620.3|9610.3|9620.8|9610.8|9621|9611|9620.3|9610.3|7
1640275980000|2021-12-23 16:13:00|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|1
1640275990000|2021-12-23 16:13:10|9620.3|9610.3|9620.8|9610.8|9620.8|9610.8|9620.3|9610.3|3
1640276000000|2021-12-23 16:13:20|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|2
1640276010000|2021-12-23 16:13:30|9621|9611|9621|9611|9621|9611|9621|9611|1
1640276020000|2021-12-23 16:13:40|9620.8|9610.8|9621|9611|9621|9611|9620.5|9610.5|4
1640276030000|2021-12-23 16:13:50|9620.8|9610.8|9620.5|9610.5|9621|9611|9620.5|9610.5|3
1640276040000|2021-12-23 16:14:00|9621.8|9611.8|9621|9611|9621.8|9611.8|9621|9611|4
1640276050000|2021-12-23 16:14:10|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1640276060000|2021-12-23 16:14:20|9620.8|9610.8|9621.3|9611.3|9621.5|9611.5|9620.8|9610.8|10
1640276080000|2021-12-23 16:14:40|9621.5|9611.5|9621.8|9611.8|9621.8|9611.8|9621.5|9611.5|2
1640276090000|2021-12-23 16:14:50|9622.5|9612.5|9621|9611|9622.5|9612.5|9621|9611|5
1640276100000|2021-12-23 16:15:00|9621.3|9611.3|9621.8|9611.8|9621.8|9611.8|9621.3|9611.3|4
1640276110000|2021-12-23 16:15:10|9621.5|9611.5|9622.8|9612.8|9622.8|9612.8|9621.5|9611.5|6
1640276120000|2021-12-23 16:15:20|9623|9613|9624|9614|9624|9614|9623|9613|6
1640276130000|2021-12-23 16:15:30|9624.3|9614.3|9626|9616|9626|9616|9624|9614|7
1640276140000|2021-12-23 16:15:40|9626.5|9616.5|9626|9616|9626.5|9616.5|9625.8|9615.8|10
1640276150000|2021-12-23 16:15:50|9626.3|9616.3|9627.8|9617.8|9628|9618|9626.3|9616.3|16
1640276160000|2021-12-23 16:16:00|9627.5|9617.5|9627.3|9617.3|9628|9618|9627.3|9617.3|8
1640276170000|2021-12-23 16:16:10|9627.5|9617.5|9628.5|9618.5|9628.5|9618.5|9627.5|9617.5|10
1640276180000|2021-12-23 16:16:20|9628.8|9618.8|9628.5|9618.5|9628.8|9618.8|9627.8|9617.8|7
1640276190000|2021-12-23 16:16:30|9628.8|9618.8|9631.3|9621.3|9631.3|9621.3|9628.5|9618.5|9
1640276200000|2021-12-23 16:16:40|9631|9621|9630|9620|9631|9621|9630|9620|8
1640276210000|2021-12-23 16:16:50|9630.3|9620.3|9630.5|9620.5|9630.8|9620.8|9630.3|9620.3|5
1640276220000|2021-12-23 16:17:00|9630.8|9620.8|9634|9624|9634|9624|9630.8|9620.8|12
1640276230000|2021-12-23 16:17:10|9633.8|9623.8|9633|9623|9633.8|9623.8|9632|9622|10
1640276240000|2021-12-23 16:17:20|9632.8|9622.8|9633.5|9623.5|9633.5|9623.5|9632.5|9622.5|4
1640276250000|2021-12-23 16:17:30|9633.3|9623.3|9633|9623|9633.3|9623.3|9633|9623|2
1640276260000|2021-12-23 16:17:40|9633.3|9623.3|9633|9623|9633.3|9623.3|9632.8|9622.8|4
1640276270000|2021-12-23 16:17:50|9633.3|9623.3|9632.8|9622.8|9633.3|9623.3|9632.5|9622.5|5
1640276280000|2021-12-23 16:18:00|9633|9623|9633.5|9623.5|9633.8|9623.8|9633|9623|11
1640276290000|2021-12-23 16:18:10|9633.3|9623.3|9632.5|9622.5|9633.3|9623.3|9632.3|9622.3|3
1640276300000|2021-12-23 16:18:20|9632.8|9622.8|9632.3|9622.3|9633.3|9623.3|9632.3|9622.3|8
1640276310000|2021-12-23 16:18:30|9632|9622|9632.5|9622.5|9632.5|9622.5|9632|9622|3
1640276320000|2021-12-23 16:18:40|9632.8|9622.8|9632.3|9622.3|9633|9623|9632.3|9622.3|4
1640276330000|2021-12-23 16:18:50|9632|9622|9629.6|9619.6|9632|9622|9629.5|9619.5|4
1640276340000|2021-12-23 16:19:00|9629.4|9619.4|9631.5|9621.5|9632.3|9622.3|9629.3|9619.3|13
1640276350000|2021-12-23 16:19:10|9631.8|9621.8|9631.5|9621.5|9631.8|9621.8|9631.3|9621.3|3
1640276360000|2021-12-23 16:19:20|9631.3|9621.3|9632.3|9622.3|9632.3|9622.3|9631.3|9621.3|2
1640276370000|2021-12-23 16:19:30|9632.5|9622.5|9632.5|9622.5|9632.5|9622.5|9632.5|9622.5|1
1640276380000|2021-12-23 16:19:40|9632.3|9622.3|9631.3|9621.3|9632.3|9622.3|9630.5|9620.5|7
1640276390000|2021-12-23 16:19:50|9630.5|9620.5|9632|9622|9632|9622|9630.5|9620.5|11
1640276400000|2021-12-23 16:20:00|9633|9623|9635.8|9625.8|9637.5|9627.5|9633|9623|22
1640276410000|2021-12-23 16:20:10|9635.5|9625.5|9634.3|9624.3|9636.3|9626.3|9634.3|9624.3|11
1640276420000|2021-12-23 16:20:20|9634|9624|9634|9624|9634.3|9624.3|9634|9624|5
1640276430000|2021-12-23 16:20:30|9633.5|9623.5|9633.5|9623.5|9634.3|9624.3|9633.3|9623.3|11
1640276450000|2021-12-23 16:20:50|9633.3|9623.3|9633.5|9623.5|9633.5|9623.5|9633.3|9623.3|2
1640276460000|2021-12-23 16:21:00|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|9633|9623|3
1640276470000|2021-12-23 16:21:10|9633.5|9623.5|9634.8|9624.8|9635|9625|9633.3|9623.3|8
1640276480000|2021-12-23 16:21:20|9635|9625|9634.8|9624.8|9635|9625|9634.3|9624.3|8
1640276490000|2021-12-23 16:21:30|9634.5|9624.5|9634.3|9624.3|9634.5|9624.5|9634.3|9624.3|2
1640276500000|2021-12-23 16:21:40|9634|9624|9632.8|9622.8|9634.3|9624.3|9632.8|9622.8|8
1640276510000|2021-12-23 16:21:50|9633|9623|9631.5|9621.5|9633|9623|9631.3|9621.3|10
1640276520000|2021-12-23 16:22:00|9631.8|9621.8|9632|9622|9632|9622|9631.8|9621.8|2
1640276530000|2021-12-23 16:22:10|9632.5|9622.5|9631.3|9621.3|9632.5|9622.5|9631.3|9621.3|12
1640276540000|2021-12-23 16:22:20|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.3|9621.3|5
1640276550000|2021-12-23 16:22:30|9631.3|9621.3|9630.3|9620.3|9631.5|9621.5|9629.8|9619.8|11
1640276560000|2021-12-23 16:22:40|9630.5|9620.5|9630.3|9620.3|9630.5|9620.5|9630.3|9620.3|2
1640276570000|2021-12-23 16:22:50|9630|9620|9630.5|9620.5|9631|9621|9629.8|9619.8|6
1640276580000|2021-12-23 16:23:00|9630.8|9620.8|9631.5|9621.5|9631.8|9621.8|9630.8|9620.8|5
1640276590000|2021-12-23 16:23:10|9631.8|9621.8|9632.3|9622.3|9632.3|9622.3|9631.5|9621.5|5
1640276610000|2021-12-23 16:23:30|9632|9622|9631.5|9621.5|9632|9622|9631.5|9621.5|2
1640276620000|2021-12-23 16:23:40|9630.8|9620.8|9631|9621|9631.5|9621.5|9630.8|9620.8|9
1640276630000|2021-12-23 16:23:50|9631.3|9621.3|9632.8|9622.8|9632.8|9622.8|9631.3|9621.3|11
1640276640000|2021-12-23 16:24:00|9632.5|9622.5|9632.3|9622.3|9632.5|9622.5|9632|9622|6
1640276650000|2021-12-23 16:24:10|9632|9622|9631|9621|9632|9622|9630.5|9620.5|4
1640276660000|2021-12-23 16:24:20|9630.8|9620.8|9630.3|9620.3|9630.8|9620.8|9630|9620|4
1640276670000|2021-12-23 16:24:30|9630.8|9620.8|9631.5|9621.5|9631.5|9621.5|9630.8|9620.8|4
1640276680000|2021-12-23 16:24:40|9631.3|9621.3|9630|9620|9631.5|9621.5|9630|9620|9
1640276690000|2021-12-23 16:24:50|9629.5|9619.5|9629.5|9619.5|9629.8|9619.8|9629.5|9619.5|3
1640276700000|2021-12-23 16:25:00|9629.8|9619.8|9630.8|9620.8|9630.8|9620.8|9629.5|9619.5|14
1640276710000|2021-12-23 16:25:10|9630.5|9620.5|9630.3|9620.3|9631.5|9621.5|9630.3|9620.3|10
1640276720000|2021-12-23 16:25:20|9630|9620|9630.8|9620.8|9631.5|9621.5|9630|9620|13
1640276730000|2021-12-23 16:25:30|9631.8|9621.8|9632.3|9622.3|9632.8|9622.8|9631|9621|6
1640276740000|2021-12-23 16:25:40|9632.5|9622.5|9632.3|9622.3|9632.8|9622.8|9631.8|9621.8|11
1640276750000|2021-12-23 16:25:50|9632|9622|9632.3|9622.3|9632.3|9622.3|9631.3|9621.3|6
1640276760000|2021-12-23 16:26:00|9632.5|9622.5|9632.5|9622.5|9632.8|9622.8|9632.3|9622.3|5
1640276770000|2021-12-23 16:26:10|9632.3|9622.3|9631.5|9621.5|9632.5|9622.5|9631.3|9621.3|12
1640276780000|2021-12-23 16:26:20|9630.8|9620.8|9631.3|9621.3|9631.3|9621.3|9630.8|9620.8|4
1640276790000|2021-12-23 16:26:30|9631|9621|9630.3|9620.3|9631.3|9621.3|9630.3|9620.3|7
1640276800000|2021-12-23 16:26:40|9630|9620|9629.8|9619.8|9630|9620|9628.8|9618.8|12
1640276810000|2021-12-23 16:26:50|9629.5|9619.5|9628.5|9618.5|9629.8|9619.8|9628.5|9618.5|6
1640276820000|2021-12-23 16:27:00|9628.8|9618.8|9629|9619|9629|9619|9628.5|9618.5|4
1640276830000|2021-12-23 16:27:10|9628.8|9618.8|9628.5|9618.5|9628.8|9618.8|9628|9618|8
1640276840000|2021-12-23 16:27:20|9628.8|9618.8|9630.1|9620.1|9630.6|9620.6|9628.8|9618.8|9
1640276850000|2021-12-23 16:27:30|9629.9|9619.9|9630.4|9620.4|9630.9|9620.9|9628.6|9618.6|11
1640276860000|2021-12-23 16:27:40|9630.9|9620.9|9630.4|9620.4|9631.1|9621.1|9629.9|9619.9|8
1640276870000|2021-12-23 16:27:50|9630.6|9620.6|9631.6|9621.6|9631.9|9621.9|9630.6|9620.6|9
1640276880000|2021-12-23 16:28:00|9631.9|9621.9|9631.6|9621.6|9631.9|9621.9|9630.4|9620.4|15
1640276890000|2021-12-23 16:28:10|9631.4|9621.4|9631.4|9621.4|9631.9|9621.9|9631.1|9621.1|9
1640276900000|2021-12-23 16:28:20|9631.6|9621.6|9631.1|9621.1|9631.6|9621.6|9630.4|9620.4|9
1640276910000|2021-12-23 16:28:30|9630.6|9620.6|9630.6|9620.6|9631.1|9621.1|9630.6|9620.6|24
1640276920000|2021-12-23 16:28:40|9630.9|9620.9|9631.4|9621.4|9631.9|9621.9|9630.6|9620.6|11
1640276930000|2021-12-23 16:28:50|9631.1|9621.1|9630.6|9620.6|9631.4|9621.4|9630.6|9620.6|4
1640276940000|2021-12-23 16:29:00|9630.4|9620.4|9629.6|9619.6|9630.4|9620.4|9629.4|9619.4|4
1640276950000|2021-12-23 16:29:10|9629.9|9619.9|9629.1|9619.1|9629.9|9619.9|9629.1|9619.1|11
1640276960000|2021-12-23 16:29:20|9629.4|9619.4|9628.4|9618.4|9629.4|9619.4|9628.1|9618.1|6
1640276970000|2021-12-23 16:29:30|9628.1|9618.1|9628.4|9618.4|9628.4|9618.4|9628.1|9618.1|4
1640276980000|2021-12-23 16:29:40|9628.1|9618.1|9628.4|9618.4|9628.4|9618.4|9628.1|9618.1|2
1640276990000|2021-12-23 16:29:50|9628.1|9618.1|9627.9|9617.9|9628.6|9618.6|9627.9|9617.9|5
1640277000000|2021-12-23 16:30:00|9628.1|9618.1|9629.1|9619.1|9629.4|9619.4|9628.1|9618.1|5
1640277010000|2021-12-23 16:30:10|9629.4|9619.4|9629.9|9619.9|9629.9|9619.9|9629.4|9619.4|3
1640277020000|2021-12-23 16:30:20|9629.6|9619.6|9628.6|9618.6|9629.6|9619.6|9628.6|9618.6|5
1640277030000|2021-12-23 16:30:30|9628.4|9618.4|9628.9|9618.9|9629.1|9619.1|9628.4|9618.4|4
1640277040000|2021-12-23 16:30:40|9629.1|9619.1|9628.4|9618.4|9629.1|9619.1|9628.4|9618.4|4
1640277050000|2021-12-23 16:30:50|9628.1|9618.1|9628.4|9618.4|9628.4|9618.4|9628.1|9618.1|2
1640277060000|2021-12-23 16:31:00|9628.1|9618.1|9628.9|9618.9|9628.9|9618.9|9627.6|9617.6|8
1640277080000|2021-12-23 16:31:20|9628.4|9618.4|9629.4|9619.4|9629.6|9619.6|9628.4|9618.4|8
1640277090000|2021-12-23 16:31:30|9629.1|9619.1|9629.1|9619.1|9629.4|9619.4|9628.9|9618.9|9
1640277100000|2021-12-23 16:31:40|9629.4|9619.4|9628.1|9618.1|9629.4|9619.4|9628.1|9618.1|7
1640277110000|2021-12-23 16:31:50|9628.4|9618.4|9628.1|9618.1|9628.4|9618.4|9628.1|9618.1|6
1640277120000|2021-12-23 16:32:00|9627.6|9617.6|9628.9|9618.9|9628.9|9618.9|9627.6|9617.6|5
1640277130000|2021-12-23 16:32:10|9628.6|9618.6|9628.6|9618.6|9629.1|9619.1|9628.4|9618.4|11
1640277140000|2021-12-23 16:32:20|9628.4|9618.4|9628.9|9618.9|9628.9|9618.9|9628.4|9618.4|7
1640277150000|2021-12-23 16:32:30|9629.1|9619.1|9629.4|9619.4|9629.4|9619.4|9629.1|9619.1|8
1640277160000|2021-12-23 16:32:40|9629.1|9619.1|9628.6|9618.6|9629.4|9619.4|9627.9|9617.9|9
1640277170000|2021-12-23 16:32:50|9628.4|9618.4|9629.9|9619.9|9630.9|9620.9|9628.4|9618.4|17
1640277180000|2021-12-23 16:33:00|9629.6|9619.6|9628.9|9618.9|9629.6|9619.6|9628.9|9618.9|5
1640277200000|2021-12-23 16:33:20|9628.4|9618.4|9628.1|9618.1|9628.4|9618.4|9627.9|9617.9|12
1640277210000|2021-12-23 16:33:30|9628.4|9618.4|9627.9|9617.9|9628.9|9618.9|9627.6|9617.6|7
1640277220000|2021-12-23 16:33:40|9628.4|9618.4|9627.9|9617.9|9628.9|9618.9|9627.9|9617.9|9
1640277230000|2021-12-23 16:33:50|9628.4|9618.4|9628.9|9618.9|9628.9|9618.9|9627.9|9617.9|8
1640277240000|2021-12-23 16:34:00|9628.6|9618.6|9628.9|9618.9|9629.1|9619.1|9628.6|9618.6|22
1640277250000|2021-12-23 16:34:10|9629.1|9619.1|9628.4|9618.4|9629.1|9619.1|9628.4|9618.4|4
1640277260000|2021-12-23 16:34:20|9627.9|9617.9|9627.9|9617.9|9628.1|9618.1|9627.9|9617.9|9
1640277270000|2021-12-23 16:34:30|9628.1|9618.1|9628.6|9618.6|9628.6|9618.6|9627.9|9617.9|8
1640277280000|2021-12-23 16:34:40|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|1
1640277290000|2021-12-23 16:34:50|9629.1|9619.1|9628.9|9618.9|9629.1|9619.1|9628.9|9618.9|4
1640277300000|2021-12-23 16:35:00|9629.1|9619.1|9629.6|9619.6|9630.1|9620.1|9629.1|9619.1|20
1640277320000|2021-12-23 16:35:20|9629.9|9619.9|9629.9|9619.9|9630.6|9620.6|9629.9|9619.9|4
1640277340000|2021-12-23 16:35:40|9630.1|9620.1|9629.6|9619.6|9630.1|9620.1|9629.6|9619.6|3
1640277350000|2021-12-23 16:35:50|9629.4|9619.4|9629.1|9619.1|9629.4|9619.4|9629.1|9619.1|2
1640277360000|2021-12-23 16:36:00|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|1
1640277370000|2021-12-23 16:36:10|9628.6|9618.6|9628.1|9618.1|9628.6|9618.6|9628.1|9618.1|4
1640277380000|2021-12-23 16:36:20|9627.9|9617.9|9627.4|9617.4|9627.9|9617.9|9627.4|9617.4|3
1640277390000|2021-12-23 16:36:30|9627.1|9617.1|9624.1|9614.1|9627.1|9617.1|9623.9|9613.9|11
1640277400000|2021-12-23 16:36:40|9623.9|9613.9|9624.6|9614.6|9625.1|9615.1|9623.9|9613.9|11
1640277410000|2021-12-23 16:36:50|9625.1|9615.1|9624.6|9614.6|9625.1|9615.1|9624.4|9614.4|6
1640277420000|2021-12-23 16:37:00|9625.1|9615.1|9623.4|9613.4|9625.4|9615.4|9622.9|9612.9|7
1640277430000|2021-12-23 16:37:10|9623.1|9613.1|9622.9|9612.9|9623.1|9613.1|9622.9|9612.9|2
1640277440000|2021-12-23 16:37:20|9623.1|9613.1|9622.9|9612.9|9623.1|9613.1|9622.9|9612.9|6
1640277450000|2021-12-23 16:37:30|9622.6|9612.6|9621.9|9611.9|9622.6|9612.6|9621.4|9611.4|8
1640277460000|2021-12-23 16:37:40|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9621.1|9611.1|13
1640277470000|2021-12-23 16:37:50|9622.4|9612.4|9622.4|9612.4|9622.9|9612.9|9622.4|9612.4|4
1640277480000|2021-12-23 16:38:00|9622.1|9612.1|9622.6|9612.6|9622.6|9612.6|9622.1|9612.1|3
1640277490000|2021-12-23 16:38:10|9622.9|9612.9|9623.9|9613.9|9623.9|9613.9|9622.9|9612.9|8
1640277500000|2021-12-23 16:38:20|9623.6|9613.6|9623.6|9613.6|9623.9|9613.9|9623.4|9613.4|5
1640277510000|2021-12-23 16:38:30|9623.9|9613.9|9624.6|9614.6|9624.6|9614.6|9623.9|9613.9|2
1640277520000|2021-12-23 16:38:40|9624.9|9614.9|9624.9|9614.9|9625.1|9615.1|9624.9|9614.9|5
1640277540000|2021-12-23 16:39:00|9625.6|9615.6|9626.4|9616.4|9626.6|9616.6|9625.6|9615.6|6
1640277550000|2021-12-23 16:39:10|9627.4|9617.4|9627.6|9617.6|9627.9|9617.9|9627.4|9617.4|6
1640277560000|2021-12-23 16:39:20|9627.4|9617.4|9627.1|9617.1|9627.6|9617.6|9626.6|9616.6|19
1640277570000|2021-12-23 16:39:30|9627.4|9617.4|9627.1|9617.1|9627.4|9617.4|9627.1|9617.1|2
1640277580000|2021-12-23 16:39:40|9626.9|9616.9|9627.1|9617.1|9627.1|9617.1|9626.9|9616.9|2
1640277590000|2021-12-23 16:39:50|9626.9|9616.9|9626.9|9616.9|9626.9|9616.9|9625.1|9615.1|18
1640277600000|2021-12-23 16:40:00|9627.6|9617.6|9624.9|9614.9|9628.6|9618.6|9624.9|9614.9|17
1640277610000|2021-12-23 16:40:10|9624.4|9614.4|9624.9|9614.9|9625.1|9615.1|9623.6|9613.6|11
1640277620000|2021-12-23 16:40:20|9624.6|9614.6|9622.9|9612.9|9624.9|9614.9|9622.9|9612.9|7
1640277630000|2021-12-23 16:40:30|9623.1|9613.1|9622.6|9612.6|9623.1|9613.1|9622.6|9612.6|9
1640277640000|2021-12-23 16:40:40|9622.9|9612.9|9622.6|9612.6|9622.9|9612.9|9622.6|9612.6|4
1640277650000|2021-12-23 16:40:50|9622.4|9612.4|9623.1|9613.1|9623.4|9613.4|9622.4|9612.4|4
1640277660000|2021-12-23 16:41:00|9622.6|9612.6|9621.9|9611.9|9622.9|9612.9|9621.6|9611.6|25
1640277670000|2021-12-23 16:41:10|9622.1|9612.1|9620.6|9610.6|9622.4|9612.4|9619.6|9609.6|10
1640277680000|2021-12-23 16:41:20|9620.1|9610.1|9619.9|9609.9|9620.4|9610.4|9619.1|9609.1|9
1640277690000|2021-12-23 16:41:30|9620.1|9610.1|9620.4|9610.4|9620.4|9610.4|9619.6|9609.6|6
1640277700000|2021-12-23 16:41:40|9620.1|9610.1|9620.4|9610.4|9620.9|9610.9|9619.9|9609.9|6
1640277710000|2021-12-23 16:41:50|9620.6|9610.6|9620.1|9610.1|9620.6|9610.6|9620.1|9610.1|3
1640277720000|2021-12-23 16:42:00|9620.4|9610.4|9621.1|9611.1|9621.1|9611.1|9619.9|9609.9|4
1640277730000|2021-12-23 16:42:10|9621.4|9611.4|9620.1|9610.1|9621.4|9611.4|9620.1|9610.1|6
1640277740000|2021-12-23 16:42:20|9620.4|9610.4|9620.4|9610.4|9620.9|9610.9|9620.4|9610.4|4
1640277750000|2021-12-23 16:42:30|9620.1|9610.1|9619.1|9609.1|9620.1|9610.1|9617.4|9607.4|14
1640277760000|2021-12-23 16:42:40|9618.6|9608.6|9616.9|9606.9|9618.6|9608.6|9616.9|9606.9|8
1640277770000|2021-12-23 16:42:50|9615.9|9605.9|9616.1|9606.1|9616.6|9606.6|9615.9|9605.9|10
1640277780000|2021-12-23 16:43:00|9615.6|9605.6|9616.4|9606.4|9616.4|9606.4|9614.9|9604.9|7
1640277790000|2021-12-23 16:43:10|9616.6|9606.6|9617.6|9607.6|9618.1|9608.1|9616.6|9606.6|17
1640277800000|2021-12-23 16:43:20|9617.4|9607.4|9616.9|9606.9|9617.4|9607.4|9616.9|9606.9|2
1640277810000|2021-12-23 16:43:30|9616.4|9606.4|9616.4|9606.4|9616.9|9606.9|9615.6|9605.6|24
1640277820000|2021-12-23 16:43:40|9615.9|9605.9|9616.1|9606.1|9616.1|9606.1|9615.4|9605.4|24
1640277830000|2021-12-23 16:43:50|9615.9|9605.9|9615.9|9605.9|9616.1|9606.1|9615.6|9605.6|20
1640277840000|2021-12-23 16:44:00|9616.1|9606.1|9615.9|9605.9|9616.4|9606.4|9615.9|9605.9|19
1640277850000|2021-12-23 16:44:10|9616.1|9606.1|9618.1|9608.1|9618.6|9608.6|9616.1|9606.1|5
1640277860000|2021-12-23 16:44:20|9618.4|9608.4|9617.9|9607.9|9618.9|9608.9|9617.9|9607.9|7
1640277870000|2021-12-23 16:44:30|9617.6|9607.6|9617.9|9607.9|9618.1|9608.1|9617.6|9607.6|6
1640277880000|2021-12-23 16:44:40|9617.6|9607.6|9614.4|9604.4|9617.6|9607.6|9614.1|9604.1|12
1640277890000|2021-12-23 16:44:50|9613.4|9603.4|9613.6|9603.6|9614.1|9604.1|9612.9|9602.9|24
1640277900000|2021-12-23 16:45:00|9613.4|9603.4|9613.1|9603.1|9613.4|9603.4|9613.1|9603.1|2
1640277910000|2021-12-23 16:45:10|9612.1|9602.1|9613.1|9603.1|9613.1|9603.1|9611.1|9601.1|8
1640277920000|2021-12-23 16:45:20|9613.4|9603.4|9612.6|9602.6|9613.6|9603.6|9612.1|9602.1|17
1640277930000|2021-12-23 16:45:30|9612.9|9602.9|9613.6|9603.6|9613.6|9603.6|9612.9|9602.9|3
1640277940000|2021-12-23 16:45:40|9614.4|9604.4|9614.4|9604.4|9614.6|9604.6|9613.4|9603.4|15
1640277950000|2021-12-23 16:45:50|9613.9|9603.9|9614.4|9604.4|9614.9|9604.9|9613.4|9603.4|13
1640277960000|2021-12-23 16:46:00|9613.9|9603.9|9616.9|9606.9|9616.9|9606.9|9613.4|9603.4|20
1640277970000|2021-12-23 16:46:10|9616.6|9606.6|9616.1|9606.1|9616.9|9606.9|9616.1|9606.1|7
1640277980000|2021-12-23 16:46:20|9616.4|9606.4|9616.4|9606.4|9616.4|9606.4|9616.4|9606.4|1
1640277990000|2021-12-23 16:46:30|9617.1|9607.1|9618.4|9608.4|9618.6|9608.6|9617.1|9607.1|13
1640278000000|2021-12-23 16:46:40|9618.1|9608.1|9618.6|9608.6|9619.9|9609.9|9618.1|9608.1|8
1640278010000|2021-12-23 16:46:50|9618.1|9608.1|9619.1|9609.1|9619.1|9609.1|9617.9|9607.9|6
1640278020000|2021-12-23 16:47:00|9619.4|9609.4|9617.6|9607.6|9619.4|9609.4|9617.6|9607.6|7
1640278030000|2021-12-23 16:47:10|9618.1|9608.1|9616.4|9606.4|9618.6|9608.6|9616.4|9606.4|10
1640278040000|2021-12-23 16:47:20|9616.6|9606.6|9616.9|9606.9|9616.9|9606.9|9615.4|9605.4|12
1640278050000|2021-12-23 16:47:30|9616.4|9606.4|9617.6|9607.6|9617.9|9607.9|9614.9|9604.9|15
1640278060000|2021-12-23 16:47:40|9616.9|9606.9|9616.9|9606.9|9616.9|9606.9|9616.6|9606.6|9
1640278070000|2021-12-23 16:47:50|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|1
1640278080000|2021-12-23 16:48:00|9617.4|9607.4|9618.9|9608.9|9619.6|9609.6|9617.4|9607.4|12
1640278090000|2021-12-23 16:48:10|9619.1|9609.1|9619.1|9609.1|9620.9|9610.9|9616.9|9606.9|17
1640278100000|2021-12-23 16:48:20|9619.4|9609.4|9621.4|9611.4|9621.4|9611.4|9619.4|9609.4|4
1640278110000|2021-12-23 16:48:30|9621.6|9611.6|9620.1|9610.1|9621.6|9611.6|9619.9|9609.9|9
1640278120000|2021-12-23 16:48:40|9621.1|9611.1|9620.9|9610.9|9621.1|9611.1|9620.6|9610.6|3
1640278130000|2021-12-23 16:48:50|9621.4|9611.4|9618.1|9608.1|9621.4|9611.4|9618.1|9608.1|6
1640278140000|2021-12-23 16:49:00|9617.9|9607.9|9617.4|9607.4|9618.1|9608.1|9616.9|9606.9|18
1640278150000|2021-12-23 16:49:10|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|1
1640278160000|2021-12-23 16:49:20|9617.6|9607.6|9617.6|9607.6|9618.6|9608.6|9616.9|9606.9|9
1640278170000|2021-12-23 16:49:30|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|1
1640278180000|2021-12-23 16:49:40|9616.6|9606.6|9616.1|9606.1|9617.1|9607.1|9615.9|9605.9|8
1640278190000|2021-12-23 16:49:50|9615.9|9605.9|9616.1|9606.1|9616.1|9606.1|9613.9|9603.9|11
1640278200000|2021-12-23 16:50:00|9616.6|9606.6|9616.4|9606.4|9616.6|9606.6|9616.4|9606.4|2
1640278210000|2021-12-23 16:50:10|9616.1|9606.1|9615.9|9605.9|9616.4|9606.4|9615.9|9605.9|4
1640278220000|2021-12-23 16:50:20|9616.1|9606.1|9617.4|9607.4|9617.4|9607.4|9616.1|9606.1|5
1640278230000|2021-12-23 16:50:30|9617.1|9607.1|9617.9|9607.9|9618.1|9608.1|9617.1|9607.1|7
1640278240000|2021-12-23 16:50:40|9618.1|9608.1|9619.3|9609.3|9619.3|9609.3|9618.1|9608.1|6
1640278260000|2021-12-23 16:51:00|9619.1|9609.1|9623.4|9613.4|9623.4|9613.4|9619.1|9609.1|12
1640278270000|2021-12-23 16:51:10|9623.1|9613.1|9623.4|9613.4|9624.3|9614.3|9623.1|9613.1|8
1640278280000|2021-12-23 16:51:20|9623.9|9613.9|9624.6|9614.6|9624.9|9614.9|9623.9|9613.9|3
1640278290000|2021-12-23 16:51:30|9624.9|9614.9|9625.4|9615.4|9625.4|9615.4|9624.9|9614.9|3
1640278310000|2021-12-23 16:51:50|9624.1|9614.1|9625.1|9615.1|9625.1|9615.1|9624.1|9614.1|2
1640278320000|2021-12-23 16:52:00|9625.4|9615.4|9625.6|9615.6|9625.6|9615.6|9624.9|9614.9|4
1640278330000|2021-12-23 16:52:10|9625.1|9615.1|9624.9|9614.9|9625.1|9615.1|9624.9|9614.9|2
1640278350000|2021-12-23 16:52:30|9625.1|9615.1|9624.4|9614.4|9625.1|9615.1|9624.4|9614.4|4
1640278360000|2021-12-23 16:52:40|9624.1|9614.1|9623.6|9613.6|9624.6|9614.6|9623.6|9613.6|6
1640278370000|2021-12-23 16:52:50|9624.1|9614.1|9623.9|9613.9|9624.1|9614.1|9623.4|9613.4|4
1640278380000|2021-12-23 16:53:00|9624.1|9614.1|9622.6|9612.6|9624.4|9614.4|9622.6|9612.6|7
1640278390000|2021-12-23 16:53:10|9622.9|9612.9|9624.4|9614.4|9624.9|9614.9|9622.9|9612.9|6
1640278400000|2021-12-23 16:53:20|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|1
1640278410000|2021-12-23 16:53:30|9624.9|9614.9|9627.9|9617.9|9628.4|9618.4|9624.9|9614.9|5
1640278430000|2021-12-23 16:53:50|9628.4|9618.4|9628.6|9618.6|9628.9|9618.9|9628.4|9618.4|4
1640278440000|2021-12-23 16:54:00|9628.9|9618.9|9630.6|9620.6|9631.4|9621.4|9628.9|9618.9|9
1640278450000|2021-12-23 16:54:10|9630.4|9620.4|9629.4|9619.4|9630.4|9620.4|9628.9|9618.9|13
1640278460000|2021-12-23 16:54:20|9628.9|9618.9|9628.6|9618.6|9629.1|9619.1|9628.1|9618.1|6
1640278470000|2021-12-23 16:54:30|9629.1|9619.1|9629.4|9619.4|9629.4|9619.4|9629.1|9619.1|2
1640278480000|2021-12-23 16:54:40|9629.1|9619.1|9627.1|9617.1|9629.1|9619.1|9627.1|9617.1|8
1640278490000|2021-12-23 16:54:50|9627.9|9617.9|9629.6|9619.6|9629.9|9619.9|9627.9|9617.9|5
1640278500000|2021-12-23 16:55:00|9629.9|9619.9|9628.4|9618.4|9629.9|9619.9|9628.4|9618.4|8
1640278510000|2021-12-23 16:55:10|9628.1|9618.1|9628.6|9618.6|9628.6|9618.6|9628.1|9618.1|2
1640278520000|2021-12-23 16:55:20|9628.1|9618.1|9630.9|9620.9|9630.9|9620.9|9628.1|9618.1|4
1640278530000|2021-12-23 16:55:30|9631.9|9621.9|9630.6|9620.6|9632.1|9622.1|9630.6|9620.6|10
1640278540000|2021-12-23 16:55:40|9631.6|9621.6|9632.1|9622.1|9632.9|9622.9|9631.6|9621.6|8
1640278550000|2021-12-23 16:55:50|9631.9|9621.9|9630.9|9620.9|9631.9|9621.9|9630.9|9620.9|4
1640278560000|2021-12-23 16:56:00|9631.4|9621.4|9631.9|9621.9|9632.6|9622.6|9631.4|9621.4|6
1640278570000|2021-12-23 16:56:10|9632.1|9622.1|9632.6|9622.6|9633.1|9623.1|9631.9|9621.9|10
1640278580000|2021-12-23 16:56:20|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|1
1640278600000|2021-12-23 16:56:40|9631.9|9621.9|9631.6|9621.6|9631.9|9621.9|9631.6|9621.6|2
1640278610000|2021-12-23 16:56:50|9631.4|9621.4|9630.1|9620.1|9631.4|9621.4|9630.1|9620.1|3
1640278620000|2021-12-23 16:57:00|9630.6|9620.6|9628.9|9618.9|9630.6|9620.6|9628.6|9618.6|7
1640278630000|2021-12-23 16:57:10|9629.1|9619.1|9630.4|9620.4|9631.4|9621.4|9629.1|9619.1|7
1640278640000|2021-12-23 16:57:20|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|9630.4|9620.4|3
1640278650000|2021-12-23 16:57:30|9630.4|9620.4|9629.4|9619.4|9630.9|9620.9|9629.4|9619.4|6
1640278660000|2021-12-23 16:57:40|9629.1|9619.1|9628.9|9618.9|9629.1|9619.1|9628.9|9618.9|2
1640278670000|2021-12-23 16:57:50|9628|9618|9627.9|9617.9|9628.3|9618.3|9626.9|9616.9|9
1640278680000|2021-12-23 16:58:00|9627.1|9617.1|9625.6|9615.6|9627.1|9617.1|9625.6|9615.6|8
1640278690000|2021-12-23 16:58:10|9625.1|9615.1|9624.1|9614.1|9626.6|9616.6|9623.6|9613.6|8
1640278710000|2021-12-23 16:58:30|9625.1|9615.1|9625.6|9615.6|9625.6|9615.6|9625.1|9615.1|7
1640278720000|2021-12-23 16:58:40|9625.9|9615.9|9624.6|9614.6|9625.9|9615.9|9624.1|9614.1|4
1640278730000|2021-12-23 16:58:50|9624.9|9614.9|9625.1|9615.1|9625.1|9615.1|9624.6|9614.6|6
1640278740000|2021-12-23 16:59:00|9624.6|9614.6|9625.4|9615.4|9625.9|9615.9|9624.1|9614.1|8
1640278750000|2021-12-23 16:59:10|9625.9|9615.9|9624.9|9614.9|9626.1|9616.1|9624.9|9614.9|10
1640278760000|2021-12-23 16:59:20|9626.1|9616.1|9626.4|9616.4|9626.9|9616.9|9625.4|9615.4|10
1640278770000|2021-12-23 16:59:30|9626.1|9616.1|9626.1|9616.1|9627.4|9617.4|9625.9|9615.9|14
1640278780000|2021-12-23 16:59:40|9625.6|9615.6|9624.4|9614.4|9625.9|9615.9|9624.4|9614.4|8
1640278790000|2021-12-23 16:59:50|9624.6|9614.6|9624.1|9614.1|9625.9|9615.9|9624.1|9614.1|15
1640278800000|2021-12-23 17:00:00|9624.4|9614.4|9623.6|9613.6|9624.6|9614.6|9623.6|9613.6|8
1640278810000|2021-12-23 17:00:10|9623.1|9613.1|9624.4|9614.4|9624.4|9614.4|9623.1|9613.1|4
1640278820000|2021-12-23 17:00:20|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|1
1640278830000|2021-12-23 17:00:30|9625.1|9615.1|9626.4|9616.4|9626.4|9616.4|9624.1|9614.1|5
1640278840000|2021-12-23 17:00:40|9626.9|9616.9|9626.4|9616.4|9626.9|9616.9|9626.4|9616.4|3
1640278860000|2021-12-23 17:01:00|9626.1|9616.1|9625.1|9615.1|9626.1|9616.1|9625.1|9615.1|6
1640278870000|2021-12-23 17:01:10|9624.9|9614.9|9625.1|9615.1|9625.6|9615.6|9624.9|9614.9|6
1640278880000|2021-12-23 17:01:20|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|1
1640278890000|2021-12-23 17:01:30|9625.1|9615.1|9625.1|9615.1|9625.1|9615.1|9625.1|9615.1|1
1640278900000|2021-12-23 17:01:40|9625.6|9615.6|9625.4|9615.4|9625.6|9615.6|9625.4|9615.4|2
1640278910000|2021-12-23 17:01:50|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|1
1640278920000|2021-12-23 17:02:00|9625.4|9615.4|9628.4|9618.4|9628.4|9618.4|9625.4|9615.4|7
1640278930000|2021-12-23 17:02:10|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.6|9618.6|3
1640278950000|2021-12-23 17:02:30|9629.1|9619.1|9629.4|9619.4|9629.4|9619.4|9629.1|9619.1|2
1640278960000|2021-12-23 17:02:40|9629.1|9619.1|9630.4|9620.4|9630.4|9620.4|9628.9|9618.9|6
1640278970000|2021-12-23 17:02:50|9630.1|9620.1|9630.4|9620.4|9630.4|9620.4|9629.9|9619.9|4
1640278980000|2021-12-23 17:03:00|9630.1|9620.1|9630.4|9620.4|9630.4|9620.4|9629.9|9619.9|4
1640278990000|2021-12-23 17:03:10|9630.1|9620.1|9629.9|9619.9|9630.1|9620.1|9629.9|9619.9|2
1640279010000|2021-12-23 17:03:30|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|9629.1|9619.1|3
1640279020000|2021-12-23 17:03:40|9630.1|9620.1|9630.9|9620.9|9630.9|9620.9|9630.1|9620.1|5
1640279030000|2021-12-23 17:03:50|9631.1|9621.1|9631.6|9621.6|9631.6|9621.6|9631.1|9621.1|5
1640279040000|2021-12-23 17:04:00|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|1
1640279050000|2021-12-23 17:04:10|9630.9|9620.9|9631.4|9621.4|9631.4|9621.4|9630.9|9620.9|2
1640279060000|2021-12-23 17:04:20|9632.1|9622.1|9631.4|9621.4|9632.1|9622.1|9631.4|9621.4|2
1640279070000|2021-12-23 17:04:30|9631.6|9621.6|9632.1|9622.1|9632.1|9622.1|9631.6|9621.6|3
1640279080000|2021-12-23 17:04:40|9631.9|9621.9|9631.4|9621.4|9631.9|9621.9|9631.1|9621.1|7
1640279090000|2021-12-23 17:04:50|9631.1|9621.1|9631.6|9621.6|9631.6|9621.6|9631.1|9621.1|3
1640279110000|2021-12-23 17:05:10|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|1
1640279120000|2021-12-23 17:05:20|9631.6|9621.6|9632.6|9622.6|9632.6|9622.6|9631.6|9621.6|4
1640279130000|2021-12-23 17:05:30|9632.9|9622.9|9633.1|9623.1|9633.1|9623.1|9632.9|9622.9|2
1640279140000|2021-12-23 17:05:40|9633.4|9623.4|9635.6|9625.6|9635.6|9625.6|9633.4|9623.4|4
1640279150000|2021-12-23 17:05:50|9635.9|9625.9|9636.4|9626.4|9636.6|9626.6|9635.9|9625.9|4
1640279160000|2021-12-23 17:06:00|9636.6|9626.6|9632.6|9622.6|9636.6|9626.6|9632.6|9622.6|4
1640279170000|2021-12-23 17:06:10|9632.1|9622.1|9631.9|9621.9|9632.1|9622.1|9631.9|9621.9|2
1640279180000|2021-12-23 17:06:20|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|1
1640279190000|2021-12-23 17:06:30|9631.9|9621.9|9632.1|9622.1|9632.1|9622.1|9631.6|9621.6|4
1640279200000|2021-12-23 17:06:40|9632.4|9622.4|9632.6|9622.6|9632.9|9622.9|9632.4|9622.4|4
1640279220000|2021-12-23 17:07:00|9632.9|9622.9|9633.1|9623.1|9633.1|9623.1|9632.9|9622.9|2
1640279230000|2021-12-23 17:07:10|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|1
1640279260000|2021-12-23 17:07:40|9634.1|9624.1|9633.9|9623.9|9634.6|9624.6|9633.6|9623.6|5
1640279270000|2021-12-23 17:07:50|9634.4|9624.4|9634.4|9624.4|9634.4|9624.4|9634.4|9624.4|1
1640279280000|2021-12-23 17:08:00|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|1
1640279300000|2021-12-23 17:08:20|9634.4|9624.4|9634.4|9624.4|9634.4|9624.4|9634.4|9624.4|1
1640279310000|2021-12-23 17:08:30|9633.9|9623.9|9633.9|9623.9|9634.1|9624.1|9633.9|9623.9|3
1640279320000|2021-12-23 17:08:40|9634.4|9624.4|9633.9|9623.9|9634.4|9624.4|9633.9|9623.9|2
1640279330000|2021-12-23 17:08:50|9633.6|9623.6|9633.1|9623.1|9633.6|9623.6|9633.1|9623.1|3
1640279340000|2021-12-23 17:09:00|9632.9|9622.9|9632.6|9622.6|9634.1|9624.1|9632.6|9622.6|6
1640279350000|2021-12-23 17:09:10|9633.1|9623.1|9632.4|9622.4|9633.1|9623.1|9631.6|9621.6|6
1640279360000|2021-12-23 17:09:20|9632.6|9622.6|9632.9|9622.9|9633.1|9623.1|9632.6|9622.6|3
1640279370000|2021-12-23 17:09:30|9632.6|9622.6|9631.6|9621.6|9632.6|9622.6|9631.4|9621.4|7
1640279380000|2021-12-23 17:09:40|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|1
1640279390000|2021-12-23 17:09:50|9632.4|9622.4|9632.1|9622.1|9632.4|9622.4|9631.1|9621.1|5
1640279400000|2021-12-23 17:10:00|9632.4|9622.4|9631.9|9621.9|9632.4|9622.4|9631.9|9621.9|4
1640279410000|2021-12-23 17:10:10|9632.1|9622.1|9631.6|9621.6|9632.1|9622.1|9631.6|9621.6|4
1640279420000|2021-12-23 17:10:20|9631.4|9621.4|9633.9|9623.9|9634.1|9624.1|9631.4|9621.4|9
1640279440000|2021-12-23 17:10:40|9633.6|9623.6|9633.9|9623.9|9633.9|9623.9|9633.6|9623.6|2
1640279490000|2021-12-23 17:11:30|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|1
1640279500000|2021-12-23 17:11:40|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|1
1640279600000|2021-12-23 17:13:20|9634.1|9624.1|9633.9|9623.9|9634.1|9624.1|9633.6|9623.6|4
1640279620000|2021-12-23 17:13:40|9633.6|9623.6|9633.9|9623.9|9633.9|9623.9|9633.6|9623.6|4
1640279650000|2021-12-23 17:14:10|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|1
1640279660000|2021-12-23 17:14:20|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|1
1640279670000|2021-12-23 17:14:30|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|1
1640279680000|2021-12-23 17:14:40|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|1
1640279690000|2021-12-23 17:14:50|9634.4|9624.4|9634.4|9624.4|9634.4|9624.4|9634.4|9624.4|1
1640279700000|2021-12-23 17:15:00|9635.4|9625.4|9636.1|9626.1|9636.6|9626.6|9635.4|9625.4|12
1640279720000|2021-12-23 17:15:20|9635.9|9625.9|9635.4|9625.4|9636.1|9626.1|9635.4|9625.4|5
1640279730000|2021-12-23 17:15:30|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|1
1640279750000|2021-12-23 17:15:50|9635.4|9625.4|9635.6|9625.6|9636.4|9626.4|9635.4|9625.4|7
1640279760000|2021-12-23 17:16:00|9635.4|9625.4|9634.4|9624.4|9635.6|9625.6|9634.4|9624.4|6
1640279770000|2021-12-23 17:16:10|9634.1|9624.1|9634.1|9624.1|9634.6|9624.6|9634.1|9624.1|3
1640279780000|2021-12-23 17:16:20|9634.6|9624.6|9634.6|9624.6|9634.6|9624.6|9634.6|9624.6|1
1640279790000|2021-12-23 17:16:30|9634.1|9624.1|9634.4|9624.4|9634.6|9624.6|9634.1|9624.1|5
1640279800000|2021-12-23 17:16:40|9634.9|9624.9|9636.9|9626.9|9636.9|9626.9|9634.6|9624.6|8
1640279810000|2021-12-23 17:16:50|9636.1|9626.1|9636.1|9626.1|9637.4|9627.4|9636.1|9626.1|6
1640279820000|2021-12-23 17:17:00|9635.6|9625.6|9636.4|9626.4|9636.4|9626.4|9635.6|9625.6|3
1640279830000|2021-12-23 17:17:10|9635.6|9625.6|9636.9|9626.9|9636.9|9626.9|9635.6|9625.6|4
1640279840000|2021-12-23 17:17:20|9637.6|9627.6|9636.9|9626.9|9637.6|9627.6|9636.9|9626.9|2
1640279850000|2021-12-23 17:17:30|9636.6|9626.6|9636.9|9626.9|9636.9|9626.9|9636.6|9626.6|4
1640279860000|2021-12-23 17:17:40|9636.6|9626.6|9635.1|9625.1|9636.6|9626.6|9635.1|9625.1|4
1640279880000|2021-12-23 17:18:00|9634.9|9624.9|9634.4|9624.4|9635.1|9625.1|9634.4|9624.4|5
1640279900000|2021-12-23 17:18:20|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|1
1640279910000|2021-12-23 17:18:30|9634.6|9624.6|9632.4|9622.4|9634.9|9624.9|9632.4|9622.4|4
1640279920000|2021-12-23 17:18:40|9632.1|9622.1|9631.4|9621.4|9632.1|9622.1|9631.4|9621.4|3
1640279930000|2021-12-23 17:18:50|9631.9|9621.9|9632.6|9622.6|9632.6|9622.6|9631.9|9621.9|2
1640279940000|2021-12-23 17:19:00|9632.4|9622.4|9633.1|9623.1|9633.1|9623.1|9632.4|9622.4|5
1640279950000|2021-12-23 17:19:10|9633.4|9623.4|9634.1|9624.1|9634.1|9624.1|9633.4|9623.4|3
1640279960000|2021-12-23 17:19:20|9633.9|9623.9|9634.1|9624.1|9634.1|9624.1|9633.9|9623.9|2
1640279970000|2021-12-23 17:19:30|9633.6|9623.6|9633.4|9623.4|9634.1|9624.1|9633.4|9623.4|4
1640279980000|2021-12-23 17:19:40|9633.1|9623.1|9633.9|9623.9|9633.9|9623.9|9633.1|9623.1|3
1640279990000|2021-12-23 17:19:50|9633.4|9623.4|9633.1|9623.1|9633.4|9623.4|9633.1|9623.1|2
1640280000000|2021-12-23 17:20:00|9633.9|9623.9|9634.4|9624.4|9634.6|9624.6|9633.9|9623.9|4
1640280010000|2021-12-23 17:20:10|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|1
1640280020000|2021-12-23 17:20:20|9634.4|9624.4|9634.4|9624.4|9634.6|9624.6|9634.4|9624.4|3
1640280030000|2021-12-23 17:20:30|9634.6|9624.6|9634.4|9624.4|9634.6|9624.6|9633.9|9623.9|3
1640280050000|2021-12-23 17:20:50|9633.9|9623.9|9631.6|9621.6|9633.9|9623.9|9631.6|9621.6|7
1640280060000|2021-12-23 17:21:00|9631.4|9621.4|9631.9|9621.9|9631.9|9621.9|9631.4|9621.4|3
1640280080000|2021-12-23 17:21:20|9632.1|9622.1|9631.9|9621.9|9632.1|9622.1|9631.6|9621.6|3
1640280090000|2021-12-23 17:21:30|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|1
1640280100000|2021-12-23 17:21:40|9631.9|9621.9|9632.1|9622.1|9632.1|9622.1|9631.9|9621.9|2
1640280110000|2021-12-23 17:21:50|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|1
1640280120000|2021-12-23 17:22:00|9631.6|9621.6|9632.1|9622.1|9632.1|9622.1|9631.6|9621.6|2
1640280130000|2021-12-23 17:22:10|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|1
1640280140000|2021-12-23 17:22:20|9631.4|9621.4|9631.4|9621.4|9631.9|9621.9|9631.4|9621.4|4
1640280150000|2021-12-23 17:22:30|9631.6|9621.6|9632.1|9622.1|9632.1|9622.1|9631.6|9621.6|3
1640280160000|2021-12-23 17:22:40|9631.9|9621.9|9631.9|9621.9|9632.1|9622.1|9631.9|9621.9|3
1640280170000|2021-12-23 17:22:50|9632.1|9622.1|9632.1|9622.1|9632.9|9622.9|9632.1|9622.1|3
1640280180000|2021-12-23 17:23:00|9632.9|9622.9|9632.9|9622.9|9633.1|9623.1|9632.9|9622.9|3
1640280190000|2021-12-23 17:23:10|9632.4|9622.4|9632.1|9622.1|9632.4|9622.4|9631.4|9621.4|6
1640280200000|2021-12-23 17:23:20|9632.6|9622.6|9631.9|9621.9|9633.6|9623.6|9631.9|9621.9|3
1640280210000|2021-12-23 17:23:30|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|1
1640280220000|2021-12-23 17:23:40|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|1
1640280240000|2021-12-23 17:24:00|9633.1|9623.1|9633.6|9623.6|9633.6|9623.6|9632.4|9622.4|9
1640280250000|2021-12-23 17:24:10|9632.9|9622.9|9633.6|9623.6|9633.6|9623.6|9632.9|9622.9|2
1640280260000|2021-12-23 17:24:20|9634.4|9624.4|9632.6|9622.6|9634.4|9624.4|9632.6|9622.6|4
1640280270000|2021-12-23 17:24:30|9633.1|9623.1|9633.4|9623.4|9633.6|9623.6|9633.1|9623.1|3
1640280290000|2021-12-23 17:24:50|9633.1|9623.1|9632.1|9622.1|9633.1|9623.1|9632.1|9622.1|3
1640280300000|2021-12-23 17:25:00|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|1
1640280320000|2021-12-23 17:25:20|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|1
1640280360000|2021-12-23 17:26:00|9631.9|9621.9|9632.6|9622.6|9632.6|9622.6|9631.9|9621.9|3
1640280370000|2021-12-23 17:26:10|9633.1|9623.1|9632.6|9622.6|9633.1|9623.1|9632.6|9622.6|2
1640280380000|2021-12-23 17:26:20|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|1
1640280390000|2021-12-23 17:26:30|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|9632.6|9622.6|7
1640280460000|2021-12-23 17:27:40|9632.4|9622.4|9632.4|9622.4|9632.6|9622.6|9632.4|9622.4|3
1640280480000|2021-12-23 17:28:00|9631.9|9621.9|9632.4|9622.4|9632.4|9622.4|9631.9|9621.9|3
1640280490000|2021-12-23 17:28:10|9632.6|9622.6|9633.4|9623.4|9633.4|9623.4|9632.4|9622.4|5
1640280500000|2021-12-23 17:28:20|9633.9|9623.9|9633.1|9623.1|9633.9|9623.9|9633.1|9623.1|2
1640280510000|2021-12-23 17:28:30|9633.9|9623.9|9633.4|9623.4|9633.9|9623.9|9633.4|9623.4|2
1640280530000|2021-12-23 17:28:50|9633.9|9623.9|9631.9|9621.9|9633.9|9623.9|9631.9|9621.9|4
1640280540000|2021-12-23 17:29:00|9632.1|9622.1|9632.6|9622.6|9632.6|9622.6|9632.1|9622.1|3
1640280570000|2021-12-23 17:29:30|9633.1|9623.1|9633.4|9623.4|9633.4|9623.4|9633.1|9623.1|2
1640280580000|2021-12-23 17:29:40|9633.1|9623.1|9632.9|9622.9|9633.1|9623.1|9632.9|9622.9|2
1640280600000|2021-12-23 17:30:00|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|1
1640280610000|2021-12-23 17:30:10|9633.6|9623.6|9633.4|9623.4|9633.6|9623.6|9633.4|9623.4|4
1640280620000|2021-12-23 17:30:20|9633.6|9623.6|9633.9|9623.9|9633.9|9623.9|9633.6|9623.6|2
1640280630000|2021-12-23 17:30:30|9633.6|9623.6|9633.9|9623.9|9633.9|9623.9|9633.6|9623.6|2
1640280640000|2021-12-23 17:30:40|9634.1|9624.1|9637.9|9627.9|9637.9|9627.9|9634.1|9624.1|5
1640280650000|2021-12-23 17:30:50|9638.4|9628.4|9638.1|9628.1|9638.4|9628.4|9638.1|9628.1|2
1640280660000|2021-12-23 17:31:00|9638.6|9628.6|9638.6|9628.6|9639.1|9629.1|9638.6|9628.6|3
1640280670000|2021-12-23 17:31:10|9639.1|9629.1|9639.1|9629.1|9639.1|9629.1|9639.1|9629.1|1
1640280690000|2021-12-23 17:31:30|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|9639.1|9629.1|3
1640280700000|2021-12-23 17:31:40|9638.9|9628.9|9638.6|9628.6|9639.1|9629.1|9638.6|9628.6|7
1640280710000|2021-12-23 17:31:50|9639.1|9629.1|9639.4|9629.4|9639.4|9629.4|9639.1|9629.1|2
1640280720000|2021-12-23 17:32:00|9638.9|9628.9|9638.6|9628.6|9639.1|9629.1|9638.1|9628.1|5
1640280740000|2021-12-23 17:32:20|9638.4|9628.4|9637.9|9627.9|9638.4|9628.4|9637.9|9627.9|2
1640280750000|2021-12-23 17:32:30|9638.6|9628.6|9637.9|9627.9|9638.6|9628.6|9637.6|9627.6|4
1640280760000|2021-12-23 17:32:40|9638.1|9628.1|9637.4|9627.4|9638.6|9628.6|9637.4|9627.4|6
1640280770000|2021-12-23 17:32:50|9637.1|9627.1|9635.6|9625.6|9637.1|9627.1|9635.6|9625.6|4
1640280780000|2021-12-23 17:33:00|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|1
1640280790000|2021-12-23 17:33:10|9634.9|9624.9|9633.9|9623.9|9634.9|9624.9|9633.9|9623.9|2
1640280800000|2021-12-23 17:33:20|9633.6|9623.6|9633.1|9623.1|9633.9|9623.9|9633.1|9623.1|4
1640280810000|2021-12-23 17:33:30|9632.9|9622.9|9633.1|9623.1|9633.1|9623.1|9632.4|9622.4|5
1640280820000|2021-12-23 17:33:40|9633.4|9623.4|9633.1|9623.1|9633.4|9623.4|9633.1|9623.1|2
1640280830000|2021-12-23 17:33:50|9633.4|9623.4|9633.1|9623.1|9633.6|9623.6|9633.1|9623.1|4
1640280840000|2021-12-23 17:34:00|9632.9|9622.9|9632.6|9622.6|9632.9|9622.9|9632.6|9622.6|2
1640280850000|2021-12-23 17:34:10|9632.9|9622.9|9633.1|9623.1|9633.1|9623.1|9632.9|9622.9|2
1640280860000|2021-12-23 17:34:20|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|1
1640280870000|2021-12-23 17:34:30|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|1
1640280890000|2021-12-23 17:34:50|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|1
1640280900000|2021-12-23 17:35:00|9634.1|9624.1|9633.6|9623.6|9634.1|9624.1|9633.6|9623.6|5
1640280930000|2021-12-23 17:35:30|9633.4|9623.4|9634.1|9624.1|9634.1|9624.1|9633.4|9623.4|3
1640280940000|2021-12-23 17:35:40|9633.9|9623.9|9633.6|9623.6|9633.9|9623.9|9633.6|9623.6|2
1640280950000|2021-12-23 17:35:50|9634.1|9624.1|9633.6|9623.6|9634.1|9624.1|9633.6|9623.6|2
1640280960000|2021-12-23 17:36:00|9633.9|9623.9|9634.1|9624.1|9634.1|9624.1|9633.6|9623.6|5
1640280970000|2021-12-23 17:36:10|9634.4|9624.4|9634.1|9624.1|9636.1|9626.1|9634.1|9624.1|5
1640280980000|2021-12-23 17:36:20|9634.4|9624.4|9634.4|9624.4|9634.4|9624.4|9634.4|9624.4|1
1640280990000|2021-12-23 17:36:30|9634.1|9624.1|9634.4|9624.4|9634.4|9624.4|9634.1|9624.1|2
1640281000000|2021-12-23 17:36:40|9634.6|9624.6|9635.1|9625.1|9635.4|9625.4|9634.6|9624.6|4
1640281010000|2021-12-23 17:36:50|9635.4|9625.4|9635.6|9625.6|9635.6|9625.6|9635.4|9625.4|4
1640281020000|2021-12-23 17:37:00|9635.1|9625.1|9634.6|9624.6|9635.1|9625.1|9634.6|9624.6|2
1640281030000|2021-12-23 17:37:10|9634.1|9624.1|9633.6|9623.6|9634.1|9624.1|9633.6|9623.6|3
1640281040000|2021-12-23 17:37:20|9633.9|9623.9|9633.6|9623.6|9634.4|9624.4|9633.6|9623.6|3
1640281050000|2021-12-23 17:37:30|9633.9|9623.9|9633.1|9623.1|9634.4|9624.4|9633.1|9623.1|5
1640281060000|2021-12-23 17:37:40|9633.6|9623.6|9632.9|9622.9|9633.6|9623.6|9632.9|9622.9|3
1640281070000|2021-12-23 17:37:50|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|1
1640281080000|2021-12-23 17:38:00|9633.6|9623.6|9633.9|9623.9|9634.1|9624.1|9633.6|9623.6|6
1640281090000|2021-12-23 17:38:10|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|9633.9|9623.9|3
1640281100000|2021-12-23 17:38:20|9633.9|9623.9|9633.6|9623.6|9633.9|9623.9|9633.1|9623.1|3
1640281120000|2021-12-23 17:38:40|9633.9|9623.9|9634.1|9624.1|9634.1|9624.1|9633.9|9623.9|4
1640281130000|2021-12-23 17:38:50|9634.6|9624.6|9635.1|9625.1|9635.1|9625.1|9634.6|9624.6|2
1640281140000|2021-12-23 17:39:00|9635.9|9625.9|9636.4|9626.4|9636.4|9626.4|9635.9|9625.9|3
1640281150000|2021-12-23 17:39:10|9636.9|9626.9|9637.1|9627.1|9637.1|9627.1|9636.9|9626.9|2
1640281190000|2021-12-23 17:39:50|9637.6|9627.6|9637.1|9627.1|9637.6|9627.6|9637.1|9627.1|2
1640281200000|2021-12-23 17:40:00|9636.9|9626.9|9636.9|9626.9|9637.1|9627.1|9636.6|9626.6|5
1640281210000|2021-12-23 17:40:10|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|1
1640281220000|2021-12-23 17:40:20|9636.1|9626.1|9636.1|9626.1|9636.1|9626.1|9636.1|9626.1|1
1640281230000|2021-12-23 17:40:30|9635.9|9625.9|9636.1|9626.1|9636.1|9626.1|9635.9|9625.9|2
1640281240000|2021-12-23 17:40:40|9636.4|9626.4|9636.9|9626.9|9637.1|9627.1|9636.4|9626.4|3
1640281250000|2021-12-23 17:40:50|9636.6|9626.6|9637.1|9627.1|9637.1|9627.1|9636.6|9626.6|3
1640281260000|2021-12-23 17:41:00|9637.4|9627.4|9637.4|9627.4|9637.9|9627.9|9637.4|9627.4|3
1640281270000|2021-12-23 17:41:10|9637.6|9627.6|9637.4|9627.4|9637.6|9627.6|9637.4|9627.4|2
1640281280000|2021-12-23 17:41:20|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|1
1640281300000|2021-12-23 17:41:40|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1640281320000|2021-12-23 17:42:00|9637.1|9627.1|9636.4|9626.4|9637.1|9627.1|9636.4|9626.4|4
1640281330000|2021-12-23 17:42:10|9636.1|9626.1|9635.4|9625.4|9636.4|9626.4|9635.4|9625.4|4
1640281340000|2021-12-23 17:42:20|9635.1|9625.1|9634.6|9624.6|9635.1|9625.1|9634.6|9624.6|2
1640281350000|2021-12-23 17:42:30|9634.9|9624.9|9635.1|9625.1|9635.1|9625.1|9634.9|9624.9|2
1640281360000|2021-12-23 17:42:40|9634.9|9624.9|9634.4|9624.4|9634.9|9624.9|9634.1|9624.1|4
1640281370000|2021-12-23 17:42:50|9634.1|9624.1|9635.1|9625.1|9635.1|9625.1|9634.1|9624.1|4
1640281400000|2021-12-23 17:43:20|9635.6|9625.6|9635.1|9625.1|9635.6|9625.6|9635.1|9625.1|2
1640281420000|2021-12-23 17:43:40|9634.9|9624.9|9635.6|9625.6|9635.6|9625.6|9634.9|9624.9|4
1640281450000|2021-12-23 17:44:10|9635.9|9625.9|9635.6|9625.6|9635.9|9625.9|9635.6|9625.6|2
1640281490000|2021-12-23 17:44:50|9636.4|9626.4|9635.6|9625.6|9636.4|9626.4|9635.6|9625.6|4
1640281500000|2021-12-23 17:45:00|9636.6|9626.6|9638.6|9628.6|9638.6|9628.6|9636.6|9626.6|6
1640281510000|2021-12-23 17:45:10|9638.9|9628.9|9637.1|9627.1|9638.9|9628.9|9637.1|9627.1|5
1640281520000|2021-12-23 17:45:20|9636.9|9626.9|9636.4|9626.4|9636.9|9626.9|9636.4|9626.4|3
1640281540000|2021-12-23 17:45:40|9636.9|9626.9|9635.6|9625.6|9637.1|9627.1|9635.6|9625.6|6
1640281550000|2021-12-23 17:45:50|9636.1|9626.1|9636.4|9626.4|9636.4|9626.4|9635.1|9625.1|6
1640281560000|2021-12-23 17:46:00|9637.1|9627.1|9636.4|9626.4|9637.1|9627.1|9636.1|9626.1|6
1640281570000|2021-12-23 17:46:10|9636.6|9626.6|9638.1|9628.1|9638.1|9628.1|9636.6|9626.6|2
1640281580000|2021-12-23 17:46:20|9638.4|9628.4|9638.1|9628.1|9638.4|9628.4|9638.1|9628.1|2
1640281590000|2021-12-23 17:46:30|9638.4|9628.4|9638.4|9628.4|9638.4|9628.4|9638.4|9628.4|1
1640281600000|2021-12-23 17:46:40|9638.1|9628.1|9636.6|9626.6|9638.6|9628.6|9636.6|9626.6|6
1640281610000|2021-12-23 17:46:50|9637.1|9627.1|9636.9|9626.9|9637.6|9627.6|9636.9|9626.9|4
1640281620000|2021-12-23 17:47:00|9636.6|9626.6|9636.1|9626.1|9637.1|9627.1|9635.9|9625.9|8
1640281630000|2021-12-23 17:47:10|9636.4|9626.4|9635.6|9625.6|9636.4|9626.4|9635.6|9625.6|3
1640281640000|2021-12-23 17:47:20|9635.9|9625.9|9636.1|9626.1|9636.1|9626.1|9635.9|9625.9|2
1640281650000|2021-12-23 17:47:30|9635.9|9625.9|9635.1|9625.1|9635.9|9625.9|9635.1|9625.1|4
1640281660000|2021-12-23 17:47:40|9635.6|9625.6|9635.9|9625.9|9636.1|9626.1|9635.6|9625.6|4
1640281670000|2021-12-23 17:47:50|9635.6|9625.6|9635.9|9625.9|9635.9|9625.9|9635.6|9625.6|2
1640281680000|2021-12-23 17:48:00|9636.4|9626.4|9637.6|9627.6|9637.6|9627.6|9636.4|9626.4|2
1640281690000|2021-12-23 17:48:10|9637.4|9627.4|9636.4|9626.4|9637.4|9627.4|9636.4|9626.4|4
1640281700000|2021-12-23 17:48:20|9636.1|9626.1|9635.6|9625.6|9636.1|9626.1|9635.6|9625.6|2
1640281710000|2021-12-23 17:48:30|9636.6|9626.6|9636.4|9626.4|9636.6|9626.6|9635.6|9625.6|4
1640281720000|2021-12-23 17:48:40|9635.9|9625.9|9635.9|9625.9|9636.9|9626.9|9635.6|9625.6|6
1640281740000|2021-12-23 17:49:00|9636.6|9626.6|9637.1|9627.1|9637.1|9627.1|9636.6|9626.6|2
1640281750000|2021-12-23 17:49:10|9636.6|9626.6|9637.6|9627.6|9637.6|9627.6|9636.6|9626.6|3
1640281770000|2021-12-23 17:49:30|9637.4|9627.4|9635.9|9625.9|9637.4|9627.4|9635.9|9625.9|3
1640281780000|2021-12-23 17:49:40|9635.6|9625.6|9635.4|9625.4|9635.6|9625.6|9635.4|9625.4|2
1640281800000|2021-12-23 17:50:00|9635.9|9625.9|9637.9|9627.9|9637.9|9627.9|9635.9|9625.9|5
1640281810000|2021-12-23 17:50:10|9637.1|9627.1|9637.6|9627.6|9638.1|9628.1|9636.9|9626.9|6
1640281830000|2021-12-23 17:50:30|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|1
1640281840000|2021-12-23 17:50:40|9638.1|9628.1|9637.9|9627.9|9638.1|9628.1|9637.9|9627.9|2
1640281870000|2021-12-23 17:51:10|9637.6|9627.6|9637.9|9627.9|9637.9|9627.9|9637.4|9627.4|3
1640281880000|2021-12-23 17:51:20|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|9637.4|9627.4|3
1640281900000|2021-12-23 17:51:40|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1640281920000|2021-12-23 17:52:00|9637.1|9627.1|9637.6|9627.6|9637.9|9627.9|9637.1|9627.1|4
1640281930000|2021-12-23 17:52:10|9637.9|9627.9|9637.6|9627.6|9637.9|9627.9|9637.6|9627.6|2
1640281940000|2021-12-23 17:52:20|9637.9|9627.9|9635.6|9625.6|9637.9|9627.9|9634.6|9624.6|9
1640281950000|2021-12-23 17:52:30|9635.4|9625.4|9633.9|9623.9|9635.4|9625.4|9633.9|9623.9|7
1640281960000|2021-12-23 17:52:40|9634.1|9624.1|9633.9|9623.9|9634.1|9624.1|9633.9|9623.9|2
1640281970000|2021-12-23 17:52:50|9633.4|9623.4|9633.1|9623.1|9633.4|9623.4|9633.1|9623.1|2
1640281990000|2021-12-23 17:53:10|9632.9|9622.9|9633.9|9623.9|9633.9|9623.9|9632.9|9622.9|4
1640282000000|2021-12-23 17:53:20|9634.4|9624.4|9634.9|9624.9|9634.9|9624.9|9634.4|9624.4|3
1640282010000|2021-12-23 17:53:30|9635.1|9625.1|9635.4|9625.4|9635.4|9625.4|9635.1|9625.1|2
1640282030000|2021-12-23 17:53:50|9634.9|9624.9|9632.9|9622.9|9634.9|9624.9|9632.9|9622.9|4
1640282040000|2021-12-23 17:54:00|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|1
1640282050000|2021-12-23 17:54:10|9632.9|9622.9|9632.6|9622.6|9632.9|9622.9|9632.6|9622.6|2
1640282060000|2021-12-23 17:54:20|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|1
1640282080000|2021-12-23 17:54:40|9633.1|9623.1|9633.6|9623.6|9633.6|9623.6|9633.1|9623.1|2
1640282090000|2021-12-23 17:54:50|9633.9|9623.9|9635.1|9625.1|9635.1|9625.1|9633.9|9623.9|3
1640282100000|2021-12-23 17:55:00|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|1
1640282110000|2021-12-23 17:55:10|9634.8|9624.8|9633|9623|9634.8|9624.8|9633|9623|3
1640282120000|2021-12-23 17:55:20|9632.8|9622.8|9631.9|9621.9|9632.8|9622.8|9631.9|9621.9|2
1640282130000|2021-12-23 17:55:30|9631.6|9621.6|9631.4|9621.4|9631.6|9621.6|9631.4|9621.4|2
1640282140000|2021-12-23 17:55:40|9631.6|9621.6|9632.4|9622.4|9632.4|9622.4|9631.6|9621.6|3
1640282150000|2021-12-23 17:55:50|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|1
1640282160000|2021-12-23 17:56:00|9633.9|9623.9|9631.8|9621.8|9634.4|9624.4|9631.8|9621.8|4
1640282170000|2021-12-23 17:56:10|9631.5|9621.5|9631|9621|9631.5|9621.5|9631|9621|3
1640282180000|2021-12-23 17:56:20|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|1
1640282190000|2021-12-23 17:56:30|9631|9621|9628.5|9618.5|9631|9621|9627.1|9617.1|10
1640282200000|2021-12-23 17:56:40|9628.3|9618.3|9627|9617|9628.3|9618.3|9626.6|9616.6|4
1640282210000|2021-12-23 17:56:50|9627.6|9617.6|9628.1|9618.1|9628.1|9618.1|9627.6|9617.6|3
1640282240000|2021-12-23 17:57:20|9628.4|9618.4|9629.3|9619.3|9629.3|9619.3|9628.4|9618.4|3
1640282250000|2021-12-23 17:57:30|9629.9|9619.9|9628.8|9618.8|9630.4|9620.4|9628.8|9618.8|7
1640282280000|2021-12-23 17:58:00|9629|9619|9632.6|9622.6|9632.6|9622.6|9629|9619|8
1640282290000|2021-12-23 17:58:10|9633.3|9623.3|9633.8|9623.8|9633.8|9623.8|9633.3|9623.3|2
1640282310000|2021-12-23 17:58:30|9634|9624|9635.4|9625.4|9635.4|9625.4|9634|9624|3
1640282320000|2021-12-23 17:58:40|9634.9|9624.9|9633.8|9623.8|9634.9|9624.9|9633.8|9623.8|5
1640282330000|2021-12-23 17:58:50|9633.5|9623.5|9632.9|9622.9|9633.5|9623.5|9632.9|9622.9|3
1640282340000|2021-12-23 17:59:00|9633.3|9623.3|9639.9|9629.9|9639.9|9629.9|9633.3|9623.3|16
1640282350000|2021-12-23 17:59:10|9640.1|9630.1|9641.1|9631.1|9641.8|9631.8|9640.1|9630.1|9
1640282360000|2021-12-23 17:59:20|9641.8|9631.8|9643.6|9633.6|9643.6|9633.6|9641.6|9631.6|8
1640307720000|2021-12-24 01:02:00|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|1
1640307760000|2021-12-24 01:02:40|9618.9|9608.9|9619|9609|9619.9|9609.9|9618.9|9608.9|3
1640307770000|2021-12-24 01:02:50|9619.3|9609.3|9620.6|9610.6|9620.6|9610.6|9619.3|9609.3|3
1640307780000|2021-12-24 01:03:00|9620.4|9610.4|9619.5|9609.5|9620.4|9610.4|9618.9|9608.9|8
1640307790000|2021-12-24 01:03:10|9620.4|9610.4|9621.9|9611.9|9621.9|9611.9|9620.4|9610.4|8
1640307800000|2021-12-24 01:03:20|9621.3|9611.3|9621.9|9611.9|9621.9|9611.9|9621.3|9611.3|4
1640307810000|2021-12-24 01:03:30|9621.1|9611.1|9621.6|9611.6|9622.4|9612.4|9621.1|9611.1|8
1640307820000|2021-12-24 01:03:40|9621.3|9611.3|9622.3|9612.3|9622.8|9612.8|9621.3|9611.3|9
1640307830000|2021-12-24 01:03:50|9621.3|9611.3|9622.4|9612.4|9622.4|9612.4|9621.3|9611.3|4
1640307840000|2021-12-24 01:04:00|9621.3|9611.3|9620.9|9610.9|9621.6|9611.6|9620.9|9610.9|4
1640307850000|2021-12-24 01:04:10|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|1
1640307870000|2021-12-24 01:04:30|9620.6|9610.6|9621.1|9611.1|9621.1|9611.1|9620.6|9610.6|2
1640307880000|2021-12-24 01:04:40|9620.6|9610.6|9620.6|9610.6|9620.6|9610.6|9620.4|9610.4|3
1640307890000|2021-12-24 01:04:50|9621|9611|9623.1|9613.1|9623.1|9613.1|9621|9611|11
1640307900000|2021-12-24 01:05:00|9622.4|9612.4|9624.8|9614.8|9625.6|9615.6|9622.4|9612.4|11
1640307910000|2021-12-24 01:05:10|9623.6|9613.6|9627.4|9617.4|9628.8|9618.8|9623.5|9613.5|12
1640307920000|2021-12-24 01:05:20|9628.1|9618.1|9625.5|9615.5|9628.1|9618.1|9624.9|9614.9|7
1640307930000|2021-12-24 01:05:30|9625.1|9615.1|9621.6|9611.6|9625.1|9615.1|9621.6|9611.6|6
1640307940000|2021-12-24 01:05:40|9620.5|9610.5|9620.9|9610.9|9621.4|9611.4|9620.4|9610.4|7
1640307950000|2021-12-24 01:05:50|9620|9610|9620.4|9610.4|9620.6|9610.6|9619.4|9609.4|5
1640307970000|2021-12-24 01:06:10|9619.9|9609.9|9616.3|9606.3|9619.9|9609.9|9615.8|9605.8|5
1640307980000|2021-12-24 01:06:20|9616.4|9606.4|9616.8|9606.8|9617|9607|9616.4|9606.4|3
1640307990000|2021-12-24 01:06:30|9615.9|9605.9|9616.4|9606.4|9616.8|9606.8|9615.4|9605.4|4
1640308000000|2021-12-24 01:06:40|9616.1|9606.1|9616.1|9606.1|9616.4|9606.4|9614.9|9604.9|7
1640308010000|2021-12-24 01:06:50|9616.4|9606.4|9616.4|9606.4|9616.4|9606.4|9616.4|9606.4|1
1640308020000|2021-12-24 01:07:00|9615.6|9605.6|9616.8|9606.8|9616.8|9606.8|9615.4|9605.4|3
1640308030000|2021-12-24 01:07:10|9617.1|9607.1|9617.1|9607.1|9618.1|9608.1|9616|9606|16
1640308040000|2021-12-24 01:07:20|9616.5|9606.5|9616.5|9606.5|9617.1|9607.1|9616.5|9606.5|7
1640308050000|2021-12-24 01:07:30|9617.1|9607.1|9616.5|9606.5|9617.4|9607.4|9615.9|9605.9|25
1640308060000|2021-12-24 01:07:40|9617.4|9607.4|9617.1|9607.1|9617.4|9607.4|9615.9|9605.9|12
1640308070000|2021-12-24 01:07:50|9615.9|9605.9|9617.4|9607.4|9617.4|9607.4|9615.9|9605.9|11
1640308080000|2021-12-24 01:08:00|9617.1|9607.1|9612.1|9602.1|9617.1|9607.1|9612.1|9602.1|7
1640308090000|2021-12-24 01:08:10|9612.4|9602.4|9614.3|9604.3|9614.3|9604.3|9612.4|9602.4|2
1640308110000|2021-12-24 01:08:30|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|1
1640308130000|2021-12-24 01:08:50|9613.1|9603.1|9614.9|9604.9|9615.5|9605.5|9612.9|9602.9|5
1640308140000|2021-12-24 01:09:00|9613.8|9603.8|9611.4|9601.4|9614.9|9604.9|9610.1|9600.1|26
1640308150000|2021-12-24 01:09:10|9610.1|9600.1|9608.6|9598.6|9611.4|9601.4|9607.1|9597.1|19
1640308160000|2021-12-24 01:09:20|9607.6|9597.6|9608|9598|9609.4|9599.4|9607.6|9597.6|23
1640308170000|2021-12-24 01:09:30|9607.6|9597.6|9609.1|9599.1|9609.3|9599.3|9607.6|9597.6|8
1640308180000|2021-12-24 01:09:40|9608.5|9598.5|9609.3|9599.3|9609.4|9599.4|9607.9|9597.9|11
1640308190000|2021-12-24 01:09:50|9608.3|9598.3|9609.1|9599.1|9609.1|9599.1|9607.9|9597.9|3
1640308200000|2021-12-24 01:10:00|9607.8|9597.8|9608.5|9598.5|9609.1|9599.1|9605.8|9595.8|13
1640308210000|2021-12-24 01:10:10|9608.8|9598.8|9612|9602|9613.5|9603.5|9608.8|9598.8|10
1640308220000|2021-12-24 01:10:20|9611.5|9601.5|9609.9|9599.9|9611.5|9601.5|9609|9599|4
1640308230000|2021-12-24 01:10:30|9610.1|9600.1|9613.4|9603.4|9614.6|9604.6|9610.1|9600.1|6
1640308240000|2021-12-24 01:10:40|9613.8|9603.8|9613.5|9603.5|9614.4|9604.4|9613.1|9603.1|8
1640308250000|2021-12-24 01:10:50|9613.1|9603.1|9612.5|9602.5|9613.1|9603.1|9612.4|9602.4|3
1640308260000|2021-12-24 01:11:00|9612.3|9602.3|9610.5|9600.5|9612.3|9602.3|9610.5|9600.5|4
1640308270000|2021-12-24 01:11:10|9610.3|9600.3|9609.9|9599.9|9610.5|9600.5|9609.9|9599.9|4
1640308280000|2021-12-24 01:11:20|9609.6|9599.6|9608.8|9598.8|9609.6|9599.6|9608.4|9598.4|7
1640308290000|2021-12-24 01:11:30|9608.1|9598.1|9608.9|9598.9|9608.9|9598.9|9607.5|9597.5|4
1640308300000|2021-12-24 01:11:40|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|9607.3|9597.3|5
1640308310000|2021-12-24 01:11:50|9608.8|9598.8|9611|9601|9613.4|9603.4|9608.8|9598.8|3
1640308320000|2021-12-24 01:12:00|9612.9|9602.9|9612|9602|9612.9|9602.9|9611.3|9601.3|4
1640308330000|2021-12-24 01:12:10|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|1
1640308350000|2021-12-24 01:12:30|9611.5|9601.5|9609.9|9599.9|9612|9602|9609.1|9599.1|8
1640308360000|2021-12-24 01:12:40|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|1
1640308370000|2021-12-24 01:12:50|9610.6|9600.6|9609.6|9599.6|9610.6|9600.6|9609.6|9599.6|3
1640308380000|2021-12-24 01:13:00|9608.8|9598.8|9608.3|9598.3|9609.1|9599.1|9607.4|9597.4|10
1640308420000|2021-12-24 01:13:40|9608|9598|9607.8|9597.8|9608|9598|9607.8|9597.8|2
1640308450000|2021-12-24 01:14:10|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|1
1640308460000|2021-12-24 01:14:20|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1640308480000|2021-12-24 01:14:40|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|1
1640308490000|2021-12-24 01:14:50|9607.8|9597.8|9607.5|9597.5|9607.8|9597.8|9607.5|9597.5|2
1640308500000|2021-12-24 01:15:00|9607.1|9597.1|9606.9|9596.9|9607.1|9597.1|9606.9|9596.9|2
1640308510000|2021-12-24 01:15:10|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|1
1640308520000|2021-12-24 01:15:20|9606.9|9596.9|9606|9596|9606.9|9596.9|9605.9|9595.9|3
1640308530000|2021-12-24 01:15:30|9606.4|9596.4|9605.8|9595.8|9606.4|9596.4|9605.8|9595.8|2
1640308540000|2021-12-24 01:15:40|9606.1|9596.1|9607|9597|9607|9597|9606.1|9596.1|4
1640308550000|2021-12-24 01:15:50|9606.5|9596.5|9605.3|9595.3|9606.5|9596.5|9604.9|9594.9|5
1640308560000|2021-12-24 01:16:00|9604.1|9594.1|9602|9592|9604.1|9594.1|9601.4|9591.4|10
1640308570000|2021-12-24 01:16:10|9602.3|9592.3|9603.1|9593.1|9604|9594|9601.4|9591.4|7
1640308580000|2021-12-24 01:16:20|9602.8|9592.8|9601.9|9591.9|9602.8|9592.8|9601.6|9591.6|4
1640308590000|2021-12-24 01:16:30|9602.3|9592.3|9602.4|9592.4|9604.1|9594.1|9601.6|9591.6|8
1640308600000|2021-12-24 01:16:40|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|1
1640308610000|2021-12-24 01:16:50|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|1
1640308620000|2021-12-24 01:17:00|9601.9|9591.9|9599.4|9589.4|9601.9|9591.9|9597.9|9587.9|21
1640308630000|2021-12-24 01:17:10|9599.1|9589.1|9597.8|9587.8|9599.1|9589.1|9597.1|9587.1|11
1640308640000|2021-12-24 01:17:20|9598.1|9588.1|9598.3|9588.3|9598.9|9588.9|9598.1|9588.1|4
1640308650000|2021-12-24 01:17:30|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|1
1640308660000|2021-12-24 01:17:40|9598.9|9588.9|9599.4|9589.4|9599.4|9589.4|9598.9|9588.9|3
1640308670000|2021-12-24 01:17:50|9600|9590|9600.3|9590.3|9600.5|9590.5|9600|9590|5
1640308680000|2021-12-24 01:18:00|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1640308710000|2021-12-24 01:18:30|9600.9|9590.9|9600.8|9590.8|9601.6|9591.6|9600.8|9590.8|3
1640308720000|2021-12-24 01:18:40|9601.1|9591.1|9601.1|9591.1|9601.6|9591.6|9600.6|9590.6|7
1640308730000|2021-12-24 01:18:50|9601.4|9591.4|9601.1|9591.1|9601.8|9591.8|9600.3|9590.3|5
1640308740000|2021-12-24 01:19:00|9600.1|9590.1|9600|9590|9600.9|9590.9|9599.1|9589.1|16
1640308760000|2021-12-24 01:19:20|9599.1|9589.1|9599.8|9589.8|9599.8|9589.8|9599.1|9589.1|2
1640308770000|2021-12-24 01:19:30|9599.5|9589.5|9599.3|9589.3|9599.5|9589.5|9598.4|9588.4|9
1640308780000|2021-12-24 01:19:40|9599|9589|9597.6|9587.6|9599|9589|9597.4|9587.4|4
1640308790000|2021-12-24 01:19:50|9597.3|9587.3|9597.5|9587.5|9597.5|9587.5|9597.3|9587.3|2
1640308800000|2021-12-24 01:20:00|9597|9587|9596.8|9586.8|9597|9587|9596.8|9586.8|2
1640308810000|2021-12-24 01:20:10|9597|9587|9591.1|9581.1|9597|9587|9591.1|9581.1|7
1640308820000|2021-12-24 01:20:20|9591.4|9581.4|9591.9|9581.9|9591.9|9581.9|9591.4|9581.4|2
1640308830000|2021-12-24 01:20:30|9591.6|9581.6|9591|9581|9591.6|9581.6|9591|9581|3
1640308840000|2021-12-24 01:20:40|9590.8|9580.8|9590.5|9580.5|9590.8|9580.8|9589.6|9579.6|5
1640308850000|2021-12-24 01:20:50|9590.8|9580.8|9592.1|9582.1|9592.1|9582.1|9590.8|9580.8|3
1640308860000|2021-12-24 01:21:00|9592.6|9582.6|9593|9583|9593|9583|9592.6|9582.6|2
1640308870000|2021-12-24 01:21:10|9593.3|9583.3|9593.9|9583.9|9593.9|9583.9|9592.9|9582.9|4
1640308880000|2021-12-24 01:21:20|9593.6|9583.6|9593.4|9583.4|9593.6|9583.6|9593.4|9583.4|2
1640308890000|2021-12-24 01:21:30|9593.6|9583.6|9597|9587|9597|9587|9593.4|9583.4|9
1640308900000|2021-12-24 01:21:40|9596.8|9586.8|9595.9|9585.9|9596.8|9586.8|9595.9|9585.9|4
1640308910000|2021-12-24 01:21:50|9595.6|9585.6|9595|9585|9595.6|9585.6|9595|9585|3
1640308920000|2021-12-24 01:22:00|9595.3|9585.3|9596.5|9586.5|9596.5|9586.5|9595.3|9585.3|2
1640308930000|2021-12-24 01:22:10|9596.8|9586.8|9596.6|9586.6|9596.8|9586.8|9596.6|9586.6|2
1640308940000|2021-12-24 01:22:20|9597|9587|9597.9|9587.9|9597.9|9587.9|9597|9587|2
1640308950000|2021-12-24 01:22:30|9598.4|9588.4|9597.8|9587.8|9598.6|9588.6|9597.8|9587.8|4
1640308960000|2021-12-24 01:22:40|9598|9588|9598.4|9588.4|9598.4|9588.4|9598|9588|2
1640308970000|2021-12-24 01:22:50|9598.1|9588.1|9599.3|9589.3|9599.3|9589.3|9598|9588|9
1640308980000|2021-12-24 01:23:00|9598.8|9588.8|9602|9592|9603.1|9593.1|9598.4|9588.4|8
1640308990000|2021-12-24 01:23:10|9601.3|9591.3|9601.1|9591.1|9601.5|9591.5|9601.1|9591.1|5
1640309000000|2021-12-24 01:23:20|9601.4|9591.4|9602.9|9592.9|9602.9|9592.9|9601.4|9591.4|2
1640309010000|2021-12-24 01:23:30|9603.4|9593.4|9601.4|9591.4|9605.3|9595.3|9601.1|9591.1|7
1640309050000|2021-12-24 01:24:10|9600.3|9590.3|9599.4|9589.4|9600.5|9590.5|9599.4|9589.4|4
1640309060000|2021-12-24 01:24:20|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|1
1640309090000|2021-12-24 01:24:50|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|1
1640309100000|2021-12-24 01:25:00|9600.1|9590.1|9601.9|9591.9|9605|9595|9600.1|9590.1|9
1640309110000|2021-12-24 01:25:10|9601.6|9591.6|9600.9|9590.9|9601.6|9591.6|9600.9|9590.9|4
1640309130000|2021-12-24 01:25:30|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|1
1640309150000|2021-12-24 01:25:50|9601.5|9591.5|9604.5|9594.5|9606.5|9596.5|9601.5|9591.5|7
1640309160000|2021-12-24 01:26:00|9604.9|9594.9|9608|9598|9608.8|9598.8|9604.9|9594.9|9
1640309170000|2021-12-24 01:26:10|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1640309210000|2021-12-24 01:26:50|9608.5|9598.5|9609.5|9599.5|9613|9603|9608.5|9598.5|3
1640309230000|2021-12-24 01:27:10|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1640309240000|2021-12-24 01:27:20|9610.1|9600.1|9609.6|9599.6|9612.1|9602.1|9609.4|9599.4|10
1640309250000|2021-12-24 01:27:30|9611|9601|9610.5|9600.5|9611|9601|9608.9|9598.9|5
1640309280000|2021-12-24 01:28:00|9609.8|9599.8|9610.1|9600.1|9610.6|9600.6|9609.1|9599.1|17
1640309290000|2021-12-24 01:28:10|9609.4|9599.4|9609.3|9599.3|9611.1|9601.1|9609.1|9599.1|6
1640309300000|2021-12-24 01:28:20|9608.9|9598.9|9608.9|9598.9|9609.3|9599.3|9608.1|9598.1|4
1640309310000|2021-12-24 01:28:30|9609.3|9599.3|9610.1|9600.1|9611.5|9601.5|9609|9599|19
1640309340000|2021-12-24 01:29:00|9609.4|9599.4|9606.5|9596.5|9609.9|9599.9|9605|9595|11
1640309350000|2021-12-24 01:29:10|9605.5|9595.5|9606|9596|9606|9596|9604.9|9594.9|4
1640309360000|2021-12-24 01:29:20|9604.6|9594.6|9605.4|9595.4|9605.5|9595.5|9604.6|9594.6|6
1640309370000|2021-12-24 01:29:30|9604.5|9594.5|9605|9595|9605.4|9595.4|9604.5|9594.5|5
1640309380000|2021-12-24 01:29:40|9605.4|9595.4|9605|9595|9605.4|9595.4|9604.5|9594.5|3
1640309400000|2021-12-24 01:30:00|9604.8|9594.8|9603.5|9593.5|9604.8|9594.8|9602.4|9592.4|15
1640309410000|2021-12-24 01:30:10|9602.3|9592.3|9601.9|9591.9|9602.3|9592.3|9601.9|9591.9|2
1640309430000|2021-12-24 01:30:30|9602.3|9592.3|9603.5|9593.5|9603.8|9593.8|9602.3|9592.3|4
1640309440000|2021-12-24 01:30:40|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|1
1640309460000|2021-12-24 01:31:00|9603.5|9593.5|9602.9|9592.9|9603.9|9593.9|9602.1|9592.1|8
1640309470000|2021-12-24 01:31:10|9603.5|9593.5|9603.8|9593.8|9603.8|9593.8|9603|9593|4
1640309480000|2021-12-24 01:31:20|9603.3|9593.3|9603.6|9593.6|9603.6|9593.6|9603.3|9593.3|5
1640309490000|2021-12-24 01:31:30|9603.3|9593.3|9603.5|9593.5|9603.9|9593.9|9601.9|9591.9|6
1640309500000|2021-12-24 01:31:40|9603.3|9593.3|9602.9|9592.9|9603.3|9593.3|9602|9592|4
1640309510000|2021-12-24 01:31:50|9603|9593|9601.8|9591.8|9603|9593|9601.8|9591.8|2
1640309520000|2021-12-24 01:32:00|9602.6|9592.6|9602.6|9592.6|9603|9593|9601.6|9591.6|6
1640309550000|2021-12-24 01:32:30|9601.8|9591.8|9601.9|9591.9|9601.9|9591.9|9601.8|9591.8|2
1640309560000|2021-12-24 01:32:40|9601.5|9591.5|9599.5|9589.5|9601.5|9591.5|9598.4|9588.4|18
1640309570000|2021-12-24 01:32:50|9599.1|9589.1|9599.1|9589.1|9599.5|9589.5|9598.4|9588.4|9
1640309580000|2021-12-24 01:33:00|9599.4|9589.4|9599.1|9589.1|9599.4|9589.4|9598|9588|6
1640309590000|2021-12-24 01:33:10|9598.9|9588.9|9598.8|9588.8|9599.1|9589.1|9598.4|9588.4|6
1640309600000|2021-12-24 01:33:20|9599|9589|9600|9590|9600|9590|9598.4|9588.4|6
1640309610000|2021-12-24 01:33:30|9601.3|9591.3|9599.6|9589.6|9604.1|9594.1|9599.6|9589.6|15
1640309630000|2021-12-24 01:33:50|9600|9590|9601.3|9591.3|9601.3|9591.3|9599|9589|7
1640309640000|2021-12-24 01:34:00|9600.6|9590.6|9601.1|9591.1|9601.1|9591.1|9600.6|9590.6|2
1640309670000|2021-12-24 01:34:30|9602|9592|9603|9593|9603.4|9593.4|9602|9592|10
1640309690000|2021-12-24 01:34:50|9603.4|9593.4|9604.1|9594.1|9604.1|9594.1|9603.4|9593.4|2
1640309700000|2021-12-24 01:35:00|9603.6|9593.6|9604.5|9594.5|9604.6|9594.6|9602.5|9592.5|19
1640309710000|2021-12-24 01:35:10|9604.1|9594.1|9604.5|9594.5|9604.5|9594.5|9604.1|9594.1|12
1640309720000|2021-12-24 01:35:20|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|1
1640309730000|2021-12-24 01:35:30|9604.6|9594.6|9604.8|9594.8|9604.8|9594.8|9604.4|9594.4|4
1640309740000|2021-12-24 01:35:40|9604.6|9594.6|9604.8|9594.8|9604.8|9594.8|9604.6|9594.6|2
1640309750000|2021-12-24 01:35:50|9604.6|9594.6|9604.5|9594.5|9604.6|9594.6|9603.9|9593.9|4
1640309760000|2021-12-24 01:36:00|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|1
1640309770000|2021-12-24 01:36:10|9604.4|9594.4|9603.4|9593.4|9604.4|9594.4|9603|9593|5
1640309780000|2021-12-24 01:36:20|9603.8|9593.8|9603.5|9593.5|9603.8|9593.8|9603.3|9593.3|3
1640309790000|2021-12-24 01:36:30|9603.8|9593.8|9603.6|9593.6|9603.8|9593.8|9603.6|9593.6|2
1640309800000|2021-12-24 01:36:40|9604.4|9594.4|9604.4|9594.4|9604.4|9594.4|9604.4|9594.4|1
1640309820000|2021-12-24 01:37:00|9603.9|9593.9|9604.4|9594.4|9604.4|9594.4|9603.9|9593.9|2
1640309830000|2021-12-24 01:37:10|9604.8|9594.8|9604.4|9594.4|9604.8|9594.8|9603.9|9593.9|4
1640309880000|2021-12-24 01:38:00|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|1
1640309940000|2021-12-24 01:39:00|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1640309970000|2021-12-24 01:39:30|9604|9594|9605.3|9595.3|9605.3|9595.3|9604|9594|2
1640309980000|2021-12-24 01:39:40|9604.9|9594.9|9605|9595|9605|9595|9604.9|9594.9|2
1640309990000|2021-12-24 01:39:50|9604.6|9594.6|9604.9|9594.9|9605.1|9595.1|9604.6|9594.6|4
1640310040000|2021-12-24 01:40:40|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|1
1640310060000|2021-12-24 01:41:00|9603.6|9593.6|9604.6|9594.6|9604.9|9594.9|9603.6|9593.6|7
1640310070000|2021-12-24 01:41:10|9604.4|9594.4|9607.4|9597.4|9610.3|9600.3|9604.3|9594.3|21
1640310080000|2021-12-24 01:41:20|9607|9597|9608.1|9598.1|9608.1|9598.1|9607|9597|24
1640310090000|2021-12-24 01:41:30|9607.4|9597.4|9608.1|9598.1|9608.1|9598.1|9607.4|9597.4|6
1640310100000|2021-12-24 01:41:40|9607.8|9597.8|9608.1|9598.1|9608.1|9598.1|9607.8|9597.8|2
1640310110000|2021-12-24 01:41:50|9609|9599|9609|9599|9609|9599|9609|9599|1
1640310120000|2021-12-24 01:42:00|9609.9|9599.9|9609|9599|9611|9601|9609|9599|3
1640310130000|2021-12-24 01:42:10|9608.1|9598.1|9608.5|9598.5|9610.8|9600.8|9607.6|9597.6|15
1640310140000|2021-12-24 01:42:20|9608.8|9598.8|9610.9|9600.9|9610.9|9600.9|9608.1|9598.1|8
1640310170000|2021-12-24 01:42:50|9610.5|9600.5|9609.5|9599.5|9610.5|9600.5|9609.1|9599.1|4
1640310180000|2021-12-24 01:43:00|9610|9600|9610|9600|9610|9600|9610|9600|1
1640310190000|2021-12-24 01:43:10|9609.8|9599.8|9608|9598|9609.8|9599.8|9608|9598|2
1640310240000|2021-12-24 01:44:00|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|1
1640310250000|2021-12-24 01:44:10|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1640310260000|2021-12-24 01:44:20|9608.6|9598.6|9608.1|9598.1|9609.6|9599.6|9608.1|9598.1|4
1640310280000|2021-12-24 01:44:40|9608.4|9598.4|9610.9|9600.9|9611.1|9601.1|9608.4|9598.4|3
1640310310000|2021-12-24 01:45:10|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|1
1640310350000|2021-12-24 01:45:50|9610.5|9600.5|9609.8|9599.8|9614.6|9604.6|9609.6|9599.6|19
1640310360000|2021-12-24 01:46:00|9610|9600|9610.5|9600.5|9611.3|9601.3|9608.3|9598.3|14
1640310370000|2021-12-24 01:46:10|9610.1|9600.1|9610.8|9600.8|9611.4|9601.4|9610.1|9600.1|10
1640310380000|2021-12-24 01:46:20|9610.1|9600.1|9611.6|9601.6|9613.8|9603.8|9608.8|9598.8|19
1640310390000|2021-12-24 01:46:30|9612.3|9602.3|9611.6|9601.6|9612.3|9602.3|9611.1|9601.1|5
1640310400000|2021-12-24 01:46:40|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|1
1640310410000|2021-12-24 01:46:50|9611.1|9601.1|9611.1|9601.1|9611.1|9601.1|9611.1|9601.1|1
1640310420000|2021-12-24 01:47:00|9610.5|9600.5|9610.4|9600.4|9611|9601|9610|9600|7
1640310470000|2021-12-24 01:47:50|9610.6|9600.6|9610.6|9600.6|9611.6|9601.6|9610.1|9600.1|4
1640310500000|2021-12-24 01:48:20|9611.9|9601.9|9612|9602|9614.9|9604.9|9610.8|9600.8|8
1640310510000|2021-12-24 01:48:30|9611.8|9601.8|9612.9|9602.9|9612.9|9602.9|9611.8|9601.8|4
1640310520000|2021-12-24 01:48:40|9613.6|9603.6|9615.1|9605.1|9615.1|9605.1|9612.4|9602.4|8
1640310570000|2021-12-24 01:49:30|9613.8|9603.8|9615.1|9605.1|9615.1|9605.1|9613.8|9603.8|3
1640310600000|2021-12-24 01:50:00|9615.4|9605.4|9615.5|9605.5|9615.5|9605.5|9613.9|9603.9|6
1640310620000|2021-12-24 01:50:20|9614.5|9604.5|9610.9|9600.9|9614.6|9604.6|9610.9|9600.9|5
1640310630000|2021-12-24 01:50:30|9615.1|9605.1|9614.8|9604.8|9615.1|9605.1|9612.5|9602.5|5
1640310650000|2021-12-24 01:50:50|9615.1|9605.1|9615.1|9605.1|9615.1|9605.1|9615.1|9605.1|1
1640310660000|2021-12-24 01:51:00|9615.5|9605.5|9615.6|9605.6|9619.5|9609.5|9614.1|9604.1|12
1640310670000|2021-12-24 01:51:10|9616|9606|9617.5|9607.5|9617.5|9607.5|9616|9606|6
1640310680000|2021-12-24 01:51:20|9617.3|9607.3|9616.8|9606.8|9617.3|9607.3|9616.4|9606.4|4
1640310700000|2021-12-24 01:51:40|9615.9|9605.9|9616.8|9606.8|9620.6|9610.6|9615.1|9605.1|11
1640310710000|2021-12-24 01:51:50|9616.4|9606.4|9615.5|9605.5|9616.4|9606.4|9615.5|9605.5|3
1640310720000|2021-12-24 01:52:00|9615.8|9605.8|9616.3|9606.3|9616.3|9606.3|9615.5|9605.5|5
1640310730000|2021-12-24 01:52:10|9615.4|9605.4|9617|9607|9617|9607|9615.4|9605.4|4
1640310740000|2021-12-24 01:52:20|9616.5|9606.5|9615.9|9605.9|9616.6|9606.6|9615.9|9605.9|7
1640310750000|2021-12-24 01:52:30|9615|9605|9616.4|9606.4|9616.6|9606.6|9615|9605|9
1640310760000|2021-12-24 01:52:40|9616.8|9606.8|9616.6|9606.6|9617|9607|9616.6|9606.6|3
1640310770000|2021-12-24 01:52:50|9615.9|9605.9|9615.9|9605.9|9615.9|9605.9|9615.9|9605.9|1
1640310780000|2021-12-24 01:53:00|9615.6|9605.6|9616|9606|9616.6|9606.6|9615.3|9605.3|9
1640310790000|2021-12-24 01:53:10|9615.8|9605.8|9615.4|9605.4|9615.8|9605.8|9615.4|9605.4|2
1640310820000|2021-12-24 01:53:40|9615.8|9605.8|9615.5|9605.5|9615.8|9605.8|9615.5|9605.5|2
1640310830000|2021-12-24 01:53:50|9615.8|9605.8|9616|9606|9617.4|9607.4|9615.8|9605.8|6
1640310860000|2021-12-24 01:54:20|9616.5|9606.5|9617.5|9607.5|9618.9|9608.9|9616.5|9606.5|4
1640310880000|2021-12-24 01:54:40|9617.8|9607.8|9618.9|9608.9|9618.9|9608.9|9617.8|9607.8|2
1640310890000|2021-12-24 01:54:50|9619.1|9609.1|9619.9|9609.9|9619.9|9609.9|9619.1|9609.1|3
1640310900000|2021-12-24 01:55:00|9620|9610|9620.8|9610.8|9622.1|9612.1|9620|9610|8
1640310910000|2021-12-24 01:55:10|9620|9610|9620.8|9610.8|9621.6|9611.6|9618.9|9608.9|12
1640310920000|2021-12-24 01:55:20|9620.4|9610.4|9618.6|9608.6|9620.4|9610.4|9618.6|9608.6|7
1640310930000|2021-12-24 01:55:30|9619|9609|9621.5|9611.5|9623|9613|9619|9609|6
1640310940000|2021-12-24 01:55:40|9621.1|9611.1|9620.6|9610.6|9621.9|9611.9|9620.5|9610.5|6
1640310950000|2021-12-24 01:55:50|9621|9611|9620.5|9610.5|9621|9611|9620.5|9610.5|2
1640310960000|2021-12-24 01:56:00|9620.3|9610.3|9618.6|9608.6|9620.9|9610.9|9617.9|9607.9|12
1640310970000|2021-12-24 01:56:10|9619.4|9609.4|9618.9|9608.9|9619.4|9609.4|9618.9|9608.9|2
1640310990000|2021-12-24 01:56:30|9618.6|9608.6|9617.9|9607.9|9618.6|9608.6|9617.9|9607.9|3
1640311000000|2021-12-24 01:56:40|9617.4|9607.4|9617.4|9607.4|9617.4|9607.4|9617.4|9607.4|1
1640311010000|2021-12-24 01:56:50|9617.6|9607.6|9617.5|9607.5|9617.6|9607.6|9617.5|9607.5|2
1640311020000|2021-12-24 01:57:00|9617.3|9607.3|9618.9|9608.9|9618.9|9608.9|9617.3|9607.3|2
1640311030000|2021-12-24 01:57:10|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|1
1640311040000|2021-12-24 01:57:20|9616.8|9606.8|9618.6|9608.6|9618.6|9608.6|9616.8|9606.8|2
1640311050000|2021-12-24 01:57:30|9617.8|9607.8|9618.9|9608.9|9618.9|9608.9|9617.4|9607.4|5
1640311060000|2021-12-24 01:57:40|9618.6|9608.6|9620.1|9610.1|9620.6|9610.6|9618.6|9608.6|9
1640311070000|2021-12-24 01:57:50|9619.8|9609.8|9620.4|9610.4|9621.3|9611.3|9617.9|9607.9|21
1640311080000|2021-12-24 01:58:00|9619.6|9609.6|9622|9612|9622|9612|9619.6|9609.6|6
1640311130000|2021-12-24 01:58:50|9622.3|9612.3|9622.5|9612.5|9622.5|9612.5|9622.3|9612.3|2
1640311140000|2021-12-24 01:59:00|9622|9612|9622|9612|9622|9612|9622|9612|1
1640311170000|2021-12-24 01:59:30|9622.3|9612.3|9622.5|9612.5|9622.5|9612.5|9622.3|9612.3|2
1640311180000|2021-12-24 01:59:40|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1640311190000|2021-12-24 01:59:50|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1640311200000|2021-12-24 02:00:00|9623|9613|9625.5|9615.5|9625.5|9615.5|9623|9613|6
1640311210000|2021-12-24 02:00:10|9625.9|9615.9|9625.9|9615.9|9626.5|9616.5|9625.9|9615.9|3
1640311220000|2021-12-24 02:00:20|9625.6|9615.6|9625.4|9615.4|9625.6|9615.6|9625.4|9615.4|2
1640311250000|2021-12-24 02:00:50|9625.8|9615.8|9626.6|9616.6|9626.6|9616.6|9625.8|9615.8|5
1640311260000|2021-12-24 02:01:00|9626.4|9616.4|9626.6|9616.6|9626.6|9616.6|9626.4|9616.4|2
1640311270000|2021-12-24 02:01:10|9626.4|9616.4|9626.4|9616.4|9626.4|9616.4|9626.4|9616.4|1
1640311290000|2021-12-24 02:01:30|9625.8|9615.8|9624.9|9614.9|9625.8|9615.8|9624.9|9614.9|2
1640311300000|2021-12-24 02:01:40|9625.1|9615.1|9625.6|9615.6|9625.6|9615.6|9625.1|9615.1|3
1640311310000|2021-12-24 02:01:50|9625.9|9615.9|9625.9|9615.9|9625.9|9615.9|9625.9|9615.9|1
1640311330000|2021-12-24 02:02:10|9626.4|9616.4|9624.9|9614.9|9626.4|9616.4|9624.9|9614.9|4
1640311340000|2021-12-24 02:02:20|9624.5|9614.5|9624.1|9614.1|9625.3|9615.3|9623.1|9613.1|8
1640311350000|2021-12-24 02:02:30|9624.4|9614.4|9624.6|9614.6|9624.6|9614.6|9624.4|9614.4|2
1640311360000|2021-12-24 02:02:40|9625.5|9615.5|9622.9|9612.9|9625.5|9615.5|9622.9|9612.9|4
1640311370000|2021-12-24 02:02:50|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|9622.1|9612.1|3
1640311400000|2021-12-24 02:03:20|9622.8|9612.8|9625.5|9615.5|9625.6|9615.6|9622.8|9612.8|9
1640311410000|2021-12-24 02:03:30|9625.9|9615.9|9627.4|9617.4|9627.4|9617.4|9625.9|9615.9|7
1640311420000|2021-12-24 02:03:40|9627.8|9617.8|9626.6|9616.6|9628|9618|9625.8|9615.8|10
1640311430000|2021-12-24 02:03:50|9627.8|9617.8|9628.1|9618.1|9628.9|9618.9|9626|9616|9
1640311440000|2021-12-24 02:04:00|9625.9|9615.9|9626.6|9616.6|9627.1|9617.1|9625.9|9615.9|9
1640311450000|2021-12-24 02:04:10|9626.9|9616.9|9626.9|9616.9|9626.9|9616.9|9626.9|9616.9|1
1640311460000|2021-12-24 02:04:20|9626|9616|9626.5|9616.5|9627|9617|9625.3|9615.3|10
1640311470000|2021-12-24 02:04:30|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|1
1640311500000|2021-12-24 02:05:00|9627.1|9617.1|9627|9617|9627.9|9617.9|9626.1|9616.1|6
1640311510000|2021-12-24 02:05:10|9627.4|9617.4|9627.1|9617.1|9628.3|9618.3|9626.1|9616.1|11
1640311520000|2021-12-24 02:05:20|9627.4|9617.4|9626.1|9616.1|9627.9|9617.9|9625.6|9615.6|6
1640311530000|2021-12-24 02:05:30|9627.3|9617.3|9626.4|9616.4|9627.3|9617.3|9626.4|9616.4|2
1640311540000|2021-12-24 02:05:40|9626.6|9616.6|9627.6|9617.6|9627.8|9617.8|9626.6|9616.6|5
1640311550000|2021-12-24 02:05:50|9628.3|9618.3|9627.6|9617.6|9628.3|9618.3|9627.6|9617.6|2
1640311560000|2021-12-24 02:06:00|9627.4|9617.4|9626|9616|9628|9618|9626|9616|7
1640311570000|2021-12-24 02:06:10|9626.8|9616.8|9626.4|9616.4|9627.5|9617.5|9626.4|9616.4|3
1640311590000|2021-12-24 02:06:30|9627.5|9617.5|9625.4|9615.4|9627.5|9617.5|9625.4|9615.4|2
1640311610000|2021-12-24 02:06:50|9624.1|9614.1|9623.6|9613.6|9624.5|9614.5|9623.6|9613.6|4
1640311630000|2021-12-24 02:07:10|9624.5|9614.5|9624.8|9614.8|9624.8|9614.8|9621.3|9611.3|9
1640311640000|2021-12-24 02:07:20|9624.5|9614.5|9623|9613|9624.8|9614.8|9623|9613|8
1640311650000|2021-12-24 02:07:30|9623.3|9613.3|9621.9|9611.9|9623.9|9613.9|9620.5|9610.5|12
1640311660000|2021-12-24 02:07:40|9622.1|9612.1|9621.8|9611.8|9622.1|9612.1|9620.6|9610.6|6
1640311670000|2021-12-24 02:07:50|9622.3|9612.3|9623.3|9613.3|9623.3|9613.3|9622|9612|5
1640311680000|2021-12-24 02:08:00|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1640311740000|2021-12-24 02:09:00|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1640311850000|2021-12-24 02:10:50|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|1
1640311860000|2021-12-24 02:11:00|9622.1|9612.1|9620.9|9610.9|9622.1|9612.1|9620.6|9610.6|6
1640311870000|2021-12-24 02:11:10|9621.5|9611.5|9619.6|9609.6|9621.5|9611.5|9619.6|9609.6|2
1640311880000|2021-12-24 02:11:20|9619.9|9609.9|9621|9611|9621.4|9611.4|9619.4|9609.4|8
1640311890000|2021-12-24 02:11:30|9620.1|9610.1|9619.6|9609.6|9621.6|9611.6|9619.1|9609.1|5
1640311900000|2021-12-24 02:11:40|9619.9|9609.9|9620.1|9610.1|9621|9611|9619.3|9609.3|8
1640311910000|2021-12-24 02:11:50|9621|9611|9620.1|9610.1|9621|9611|9619.5|9609.5|6
1640311920000|2021-12-24 02:12:00|9620.5|9610.5|9621|9611|9621|9611|9619.6|9609.6|7
1640311930000|2021-12-24 02:12:10|9620.8|9610.8|9620.1|9610.1|9620.8|9610.8|9620.1|9610.1|3
1640311940000|2021-12-24 02:12:20|9620.3|9610.3|9620.8|9610.8|9620.8|9610.8|9620.3|9610.3|3
1640311950000|2021-12-24 02:12:30|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|1
1640311960000|2021-12-24 02:12:40|9620.8|9610.8|9620.8|9610.8|9621.3|9611.3|9620.8|9610.8|4
1640311970000|2021-12-24 02:12:50|9619.3|9609.3|9619.9|9609.9|9620.8|9610.8|9619.3|9609.3|5
1640311980000|2021-12-24 02:13:00|9619.3|9609.3|9620.1|9610.1|9620.6|9610.6|9619.3|9609.3|11
1640311990000|2021-12-24 02:13:10|9621|9611|9622.1|9612.1|9622.1|9612.1|9621|9611|5
1640312010000|2021-12-24 02:13:30|9623|9613|9622.4|9612.4|9623|9613|9622.4|9612.4|3
1640312060000|2021-12-24 02:14:20|9622.8|9612.8|9622.1|9612.1|9623.4|9613.4|9622.1|9612.1|5
1640312070000|2021-12-24 02:14:30|9622.5|9612.5|9622.6|9612.6|9623.6|9613.6|9622.5|9612.5|7
1640312080000|2021-12-24 02:14:40|9622.9|9612.9|9623.1|9613.1|9624.1|9614.1|9622.1|9612.1|14
1640312090000|2021-12-24 02:14:50|9623.6|9613.6|9625.8|9615.8|9625.8|9615.8|9623.6|9613.6|9
1640312100000|2021-12-24 02:15:00|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|1
1640312180000|2021-12-24 02:16:20|9625.6|9615.6|9625.6|9615.6|9625.6|9615.6|9625.6|9615.6|1
1640312230000|2021-12-24 02:17:10|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|1
1640312280000|2021-12-24 02:18:00|9624.5|9614.5|9622.8|9612.8|9624.5|9614.5|9622.8|9612.8|2
1640312300000|2021-12-24 02:18:20|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1640312530000|2021-12-24 02:22:10|9622.1|9612.1|9621.8|9611.8|9622.1|9612.1|9621.8|9611.8|2
1640312550000|2021-12-24 02:22:30|9622|9612|9622.4|9612.4|9622.4|9612.4|9622|9612|2
1640312750000|2021-12-24 02:25:50|9622.1|9612.1|9621.8|9611.8|9622.1|9612.1|9619.6|9609.6|3
1640312800000|2021-12-24 02:26:40|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|1
1640312810000|2021-12-24 02:26:50|9621.4|9611.4|9621.3|9611.3|9622.1|9612.1|9620.1|9610.1|6
1640312830000|2021-12-24 02:27:10|9621.5|9611.5|9622.6|9612.6|9622.6|9612.6|9621.5|9611.5|2
1640312840000|2021-12-24 02:27:20|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|1
1640312860000|2021-12-24 02:27:40|9622.1|9612.1|9622.3|9612.3|9622.3|9612.3|9622.1|9612.1|2
1640312880000|2021-12-24 02:28:00|9621.9|9611.9|9622.4|9612.4|9622.4|9612.4|9621.9|9611.9|2
1640312920000|2021-12-24 02:28:40|9623.8|9613.8|9624|9614|9624|9614|9623.8|9613.8|2
1640312960000|2021-12-24 02:29:20|9623.8|9613.8|9624.4|9614.4|9624.4|9614.4|9623.8|9613.8|2
1640312970000|2021-12-24 02:29:30|9624.8|9614.8|9624.1|9614.1|9624.8|9614.8|9624.1|9614.1|4
1640313000000|2021-12-24 02:30:00|9623.6|9613.6|9622.6|9612.6|9624.5|9614.5|9620.5|9610.5|8
1640313010000|2021-12-24 02:30:10|9623.5|9613.5|9622.5|9612.5|9623.5|9613.5|9622|9612|5
1640313020000|2021-12-24 02:30:20|9623.1|9613.1|9625.3|9615.3|9625.3|9615.3|9623.1|9613.1|3
1640313040000|2021-12-24 02:30:40|9625.5|9615.5|9624.8|9614.8|9625.5|9615.5|9624.5|9614.5|5
1640313050000|2021-12-24 02:30:50|9624.4|9614.4|9622.4|9612.4|9624.5|9614.5|9622.3|9612.3|11
1640313060000|2021-12-24 02:31:00|9623.3|9613.3|9621|9611|9623.3|9613.3|9621|9611|4
1640313070000|2021-12-24 02:31:10|9621.3|9611.3|9619.1|9609.1|9621.3|9611.3|9618.9|9608.9|5
1640313080000|2021-12-24 02:31:20|9619.4|9609.4|9619.1|9609.1|9619.9|9609.9|9618.3|9608.3|7
1640313090000|2021-12-24 02:31:30|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1640313100000|2021-12-24 02:31:40|9619.1|9609.1|9619.6|9609.6|9619.6|9609.6|9618.4|9608.4|7
1640313120000|2021-12-24 02:32:00|9619.4|9609.4|9621.3|9611.3|9621.3|9611.3|9618.9|9608.9|11
1640313130000|2021-12-24 02:32:10|9621.5|9611.5|9622.4|9612.4|9622.4|9612.4|9621.5|9611.5|3
1640313140000|2021-12-24 02:32:20|9622.8|9612.8|9624.5|9614.5|9624.8|9614.8|9622.8|9612.8|4
1640313150000|2021-12-24 02:32:30|9624.1|9614.1|9623.3|9613.3|9624.1|9614.1|9622.5|9612.5|4
1640313160000|2021-12-24 02:32:40|9623.5|9613.5|9623.8|9613.8|9623.8|9613.8|9623.5|9613.5|2
1640313180000|2021-12-24 02:33:00|9624|9614|9623.9|9613.9|9624.3|9614.3|9623.3|9613.3|6
1640313190000|2021-12-24 02:33:10|9624.3|9614.3|9625.5|9615.5|9625.5|9615.5|9624.3|9614.3|3
1640313200000|2021-12-24 02:33:20|9625.9|9615.9|9625.5|9615.5|9625.9|9615.9|9624.8|9614.8|6
1640313210000|2021-12-24 02:33:30|9625.8|9615.8|9626.4|9616.4|9626.4|9616.4|9625.8|9615.8|3
1640313240000|2021-12-24 02:34:00|9626.6|9616.6|9626.5|9616.5|9627.5|9617.5|9626.5|9616.5|4
1640313250000|2021-12-24 02:34:10|9626.8|9616.8|9627.8|9617.8|9628.5|9618.5|9626.8|9616.8|6
1640313260000|2021-12-24 02:34:20|9628|9618|9629|9619|9629.5|9619.5|9628|9618|4
1640313270000|2021-12-24 02:34:30|9628.8|9618.8|9628.3|9618.3|9628.8|9618.8|9628.3|9618.3|3
1640313280000|2021-12-24 02:34:40|9628.6|9618.6|9628.4|9618.4|9629.3|9619.3|9628|9618|4
1640313300000|2021-12-24 02:35:00|9628.1|9618.1|9626.8|9616.8|9628.1|9618.1|9626.8|9616.8|4
1640313310000|2021-12-24 02:35:10|9627|9617|9626.8|9616.8|9627.8|9617.8|9626.8|9616.8|8
1640313320000|2021-12-24 02:35:20|9626.4|9616.4|9626.3|9616.3|9626.4|9616.4|9626.3|9616.3|2
1640313330000|2021-12-24 02:35:30|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|1
1640313340000|2021-12-24 02:35:40|9628.3|9618.3|9627.6|9617.6|9628.4|9618.4|9627.6|9617.6|3
1640313350000|2021-12-24 02:35:50|9627.5|9617.5|9626.8|9616.8|9627.5|9617.5|9626.8|9616.8|3
1640313370000|2021-12-24 02:36:10|9627.3|9617.3|9627.8|9617.8|9627.8|9617.8|9627.3|9617.3|2
1640313380000|2021-12-24 02:36:20|9627.4|9617.4|9627.5|9617.5|9627.8|9617.8|9627.4|9617.4|3
1640313400000|2021-12-24 02:36:40|9627.8|9617.8|9627|9617|9627.8|9617.8|9627|9617|2
1640313410000|2021-12-24 02:36:50|9626.1|9616.1|9627|9617|9627.3|9617.3|9625.6|9615.6|6
1640313420000|2021-12-24 02:37:00|9626.8|9616.8|9626|9616|9626.8|9616.8|9623.8|9613.8|11
1640313450000|2021-12-24 02:37:30|9625.4|9615.4|9624.9|9614.9|9625.4|9615.4|9622.6|9612.6|8
1640313460000|2021-12-24 02:37:40|9624.6|9614.6|9624.1|9614.1|9625|9615|9623.8|9613.8|10
1640313480000|2021-12-24 02:38:00|9622.6|9612.6|9622.1|9612.1|9622.6|9612.6|9621.3|9611.3|5
1640313490000|2021-12-24 02:38:10|9621.9|9611.9|9622|9612|9622|9612|9621.8|9611.8|3
1640313500000|2021-12-24 02:38:20|9622.3|9612.3|9622.5|9612.5|9623.4|9613.4|9622|9612|6
1640313510000|2021-12-24 02:38:30|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|1
1640313520000|2021-12-24 02:38:40|9621.4|9611.4|9621.6|9611.6|9621.6|9611.6|9620.5|9610.5|5
1640313540000|2021-12-24 02:39:00|9620.8|9610.8|9619.9|9609.9|9621|9611|9619.5|9609.5|7
1640313550000|2021-12-24 02:39:10|9619.6|9609.6|9622.9|9612.9|9622.9|9612.9|9619.6|9609.6|9
1640313570000|2021-12-24 02:39:30|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|1
1640313600000|2021-12-24 02:40:00|9622.8|9612.8|9623.9|9613.9|9623.9|9613.9|9622.8|9612.8|3
1640313610000|2021-12-24 02:40:10|9624.1|9614.1|9624.4|9614.4|9624.4|9614.4|9624.1|9614.1|2
1640313630000|2021-12-24 02:40:30|9624.8|9614.8|9625.3|9615.3|9625.5|9615.5|9624.8|9614.8|3
1640313670000|2021-12-24 02:41:10|9625.6|9615.6|9625.6|9615.6|9625.6|9615.6|9625.6|9615.6|1
1640313680000|2021-12-24 02:41:20|9625.4|9615.4|9626.1|9616.1|9626.1|9616.1|9625.1|9615.1|3
1640313710000|2021-12-24 02:41:50|9624.8|9614.8|9622.3|9612.3|9624.8|9614.8|9622.3|9612.3|3
1640313720000|2021-12-24 02:42:00|9622.4|9612.4|9622.3|9612.3|9622.6|9612.6|9620.6|9610.6|12
1640313730000|2021-12-24 02:42:10|9621.6|9611.6|9622.1|9612.1|9622.4|9612.4|9621.4|9611.4|5
1640313740000|2021-12-24 02:42:20|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|1
1640313750000|2021-12-24 02:42:30|9621.3|9611.3|9620.9|9610.9|9621.3|9611.3|9620.9|9610.9|2
1640313760000|2021-12-24 02:42:40|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1640313770000|2021-12-24 02:42:50|9621.4|9611.4|9621.5|9611.5|9621.5|9611.5|9621|9611|5
1640313790000|2021-12-24 02:43:10|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1640313810000|2021-12-24 02:43:30|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|1
1640313820000|2021-12-24 02:43:40|9622.8|9612.8|9622.1|9612.1|9622.8|9612.8|9621.6|9611.6|5
1640313840000|2021-12-24 02:44:00|9621.6|9611.6|9621.8|9611.8|9621.8|9611.8|9621.5|9611.5|3
1640313850000|2021-12-24 02:44:10|9622.1|9612.1|9621.8|9611.8|9622.1|9612.1|9621.8|9611.8|2
1640313900000|2021-12-24 02:45:00|9622|9612|9622.3|9612.3|9622.5|9612.5|9622|9612|3
1640313910000|2021-12-24 02:45:10|9622|9612|9621|9611|9622.1|9612.1|9620|9610|5
1640313920000|2021-12-24 02:45:20|9621.3|9611.3|9621.3|9611.3|9622|9612|9619.9|9609.9|8
1640313930000|2021-12-24 02:45:30|9621.5|9611.5|9620.8|9610.8|9621.8|9611.8|9620.1|9610.1|5
1640313940000|2021-12-24 02:45:40|9621|9611|9622|9612|9622|9612|9620.4|9610.4|6
1640313950000|2021-12-24 02:45:50|9620.9|9610.9|9620.8|9610.8|9621.3|9611.3|9620.1|9610.1|5
1640313960000|2021-12-24 02:46:00|9621.3|9611.3|9620.8|9610.8|9621.3|9611.3|9619.4|9609.4|5
1640313970000|2021-12-24 02:46:10|9621|9611|9621.8|9611.8|9621.8|9611.8|9620.8|9610.8|6
1640313990000|2021-12-24 02:46:30|9621.4|9611.4|9621.6|9611.6|9621.6|9611.6|9621.4|9611.4|2
1640314000000|2021-12-24 02:46:40|9621.9|9611.9|9622.3|9612.3|9622.3|9612.3|9621.9|9611.9|2
1640314010000|2021-12-24 02:46:50|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|1
1640314020000|2021-12-24 02:47:00|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1640314030000|2021-12-24 02:47:10|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|1
1640314040000|2021-12-24 02:47:20|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1640314060000|2021-12-24 02:47:40|9622.6|9612.6|9622.6|9612.6|9622.9|9612.9|9622.6|9612.6|3
1640314080000|2021-12-24 02:48:00|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1640314100000|2021-12-24 02:48:20|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|9623.1|9613.1|1
1640314110000|2021-12-24 02:48:30|9623.9|9613.9|9623.8|9613.8|9624.6|9614.6|9623.4|9613.4|9
1640314120000|2021-12-24 02:48:40|9624.6|9614.6|9624.9|9614.9|9625.6|9615.6|9624.6|9614.6|6
1640314150000|2021-12-24 02:49:10|9625.3|9615.3|9625.9|9615.9|9625.9|9615.9|9625.3|9615.3|3
1640314160000|2021-12-24 02:49:20|9625.5|9615.5|9625.3|9615.3|9625.5|9615.5|9625.3|9615.3|2
1640314170000|2021-12-24 02:49:30|9625.5|9615.5|9625.3|9615.3|9625.8|9615.8|9624.4|9614.4|6
1640314190000|2021-12-24 02:49:50|9625|9615|9624.8|9614.8|9625|9615|9624.8|9614.8|2
1640314200000|2021-12-24 02:50:00|9624.5|9614.5|9623.1|9613.1|9624.8|9614.8|9623.1|9613.1|7
1640314210000|2021-12-24 02:50:10|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|9623.4|9613.4|3
1640314230000|2021-12-24 02:50:30|9623.9|9613.9|9624.1|9614.1|9624.5|9614.5|9623.9|9613.9|6
1640314240000|2021-12-24 02:50:40|9623.9|9613.9|9624.1|9614.1|9624.1|9614.1|9623.9|9613.9|4
1640314250000|2021-12-24 02:50:50|9624.5|9614.5|9625.3|9615.3|9625.3|9615.3|9624.5|9614.5|7
1640314260000|2021-12-24 02:51:00|9625|9615|9625|9615|9625|9615|9625|9615|1
1640314270000|2021-12-24 02:51:10|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|1
1640314320000|2021-12-24 02:52:00|9625.5|9615.5|9626.3|9616.3|9626.3|9616.3|9625|9615|7
1640314340000|2021-12-24 02:52:20|9626|9616|9626|9616|9626|9616|9626|9616|1
1640314370000|2021-12-24 02:52:50|9625.6|9615.6|9625.5|9615.5|9625.6|9615.6|9625.3|9615.3|3
1640314390000|2021-12-24 02:53:10|9625.9|9615.9|9626.3|9616.3|9626.3|9616.3|9625.9|9615.9|2
1640314410000|2021-12-24 02:53:30|9626.8|9616.8|9626.3|9616.3|9626.8|9616.8|9626.3|9616.3|2
1640314430000|2021-12-24 02:53:50|9626|9616|9625.3|9615.3|9626.4|9616.4|9625.3|9615.3|6
1640314440000|2021-12-24 02:54:00|9625.5|9615.5|9626|9616|9626|9616|9625.5|9615.5|6
1640314450000|2021-12-24 02:54:10|9626.5|9616.5|9625.5|9615.5|9626.5|9616.5|9625.1|9615.1|4
1640314460000|2021-12-24 02:54:20|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|1
1640314480000|2021-12-24 02:54:40|9625|9615|9625|9615|9625|9615|9625|9615|1
1640314490000|2021-12-24 02:54:50|9624.6|9614.6|9622.4|9612.4|9624.6|9614.6|9622.4|9612.4|5
1640314500000|2021-12-24 02:55:00|9622.6|9612.6|9623|9613|9623.5|9613.5|9622.6|9612.6|3
1640314510000|2021-12-24 02:55:10|9623.4|9613.4|9621.6|9611.6|9624.8|9614.8|9621.6|9611.6|5
1640314520000|2021-12-24 02:55:20|9623|9613|9624|9614|9624.5|9614.5|9623|9613|7
1640314530000|2021-12-24 02:55:30|9624.3|9614.3|9624.3|9614.3|9624.8|9614.8|9623.4|9613.4|7
1640314540000|2021-12-24 02:55:40|9624|9614|9624|9614|9624|9614|9622.9|9612.9|4
1640314550000|2021-12-24 02:55:50|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|1
1640314560000|2021-12-24 02:56:00|9622.5|9612.5|9622.9|9612.9|9623.3|9613.3|9622.4|9612.4|6
1640314580000|2021-12-24 02:56:20|9622.6|9612.6|9622.4|9612.4|9622.6|9612.6|9622.4|9612.4|2
1640314590000|2021-12-24 02:56:30|9621.9|9611.9|9622|9612|9622|9612|9621.9|9611.9|2
1640314600000|2021-12-24 02:56:40|9620.9|9610.9|9619.9|9609.9|9621.8|9611.8|9619.1|9609.1|13
1640314610000|2021-12-24 02:56:50|9618.8|9608.8|9618.9|9608.9|9619.9|9609.9|9617.6|9607.6|8
1640314630000|2021-12-24 02:57:10|9618.6|9608.6|9617.8|9607.8|9618.6|9608.6|9617.8|9607.8|5
1640314640000|2021-12-24 02:57:20|9617.1|9607.1|9616.6|9606.6|9617.1|9607.1|9616.3|9606.3|3
1640314650000|2021-12-24 02:57:30|9616.3|9606.3|9615.9|9605.9|9616.3|9606.3|9615.9|9605.9|2
1640314680000|2021-12-24 02:58:00|9615.5|9605.5|9612.3|9602.3|9615.9|9605.9|9611.5|9601.5|11
1640314700000|2021-12-24 02:58:20|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1640314710000|2021-12-24 02:58:30|9612.9|9602.9|9612.1|9602.1|9612.9|9602.9|9611.1|9601.1|4
1640314720000|2021-12-24 02:58:40|9611.8|9601.8|9612.5|9602.5|9612.5|9602.5|9611.8|9601.8|3
1640314730000|2021-12-24 02:58:50|9612.9|9602.9|9610.5|9600.5|9612.9|9602.9|9610.5|9600.5|4
1640314740000|2021-12-24 02:59:00|9609.8|9599.8|9613.3|9603.3|9613.5|9603.5|9609.8|9599.8|7
1640314750000|2021-12-24 02:59:10|9612.9|9602.9|9609.8|9599.8|9612.9|9602.9|9609.8|9599.8|3
1640314760000|2021-12-24 02:59:20|9609.5|9599.5|9613.1|9603.1|9613.1|9603.1|9608.8|9598.8|6
1640314770000|2021-12-24 02:59:30|9612.8|9602.8|9612|9602|9612.8|9602.8|9612|9602|3
1640314780000|2021-12-24 02:59:40|9611.6|9601.6|9611.8|9601.8|9612.3|9602.3|9611.5|9601.5|6
1640314790000|2021-12-24 02:59:50|9612.1|9602.1|9612.6|9602.6|9612.6|9602.6|9612.1|9602.1|3
1640314800000|2021-12-24 03:00:00|9612.4|9602.4|9609.6|9599.6|9612.4|9602.4|9609.6|9599.6|8
1640314810000|2021-12-24 03:00:10|9609.4|9599.4|9608.6|9598.6|9609.4|9599.4|9608.6|9598.6|2
1640314820000|2021-12-24 03:00:20|9608.4|9598.4|9608.1|9598.1|9608.4|9598.4|9608.1|9598.1|2
1640314830000|2021-12-24 03:00:30|9608.5|9598.5|9608.6|9598.6|9609.3|9599.3|9608.5|9598.5|5
1640314840000|2021-12-24 03:00:40|9609.1|9599.1|9609.6|9599.6|9609.6|9599.6|9609.1|9599.1|2
1640314850000|2021-12-24 03:00:50|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1640314860000|2021-12-24 03:01:00|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|1
1640314880000|2021-12-24 03:01:20|9609.3|9599.3|9609.9|9599.9|9610.9|9600.9|9609.3|9599.3|5
1640314890000|2021-12-24 03:01:30|9610.1|9600.1|9610.4|9600.4|9610.6|9600.6|9610.1|9600.1|3
1640314900000|2021-12-24 03:01:40|9611|9601|9611|9601|9612|9602|9610.3|9600.3|6
1640314910000|2021-12-24 03:01:50|9611.3|9601.3|9611.6|9601.6|9612|9602|9611.3|9601.3|4
1640314920000|2021-12-24 03:02:00|9611.5|9601.5|9611.1|9601.1|9611.5|9601.5|9611.1|9601.1|2
1640314930000|2021-12-24 03:02:10|9610.9|9600.9|9610.9|9600.9|9612|9602|9610.9|9600.9|6
1640314940000|2021-12-24 03:02:20|9610.6|9600.6|9610.1|9600.1|9610.6|9600.6|9610.1|9600.1|3
1640314950000|2021-12-24 03:02:30|9609.9|9599.9|9610.1|9600.1|9610.1|9600.1|9609.9|9599.9|2
1640314960000|2021-12-24 03:02:40|9610.4|9600.4|9609.9|9599.9|9610.9|9600.9|9609.9|9599.9|5
1640315000000|2021-12-24 03:03:20|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|9610.3|9600.3|1
1640315010000|2021-12-24 03:03:30|9610.5|9600.5|9611.4|9601.4|9611.4|9601.4|9610.5|9600.5|4
1640315020000|2021-12-24 03:03:40|9611.1|9601.1|9610.9|9600.9|9611.9|9601.9|9610.9|9600.9|6
1640315030000|2021-12-24 03:03:50|9611.3|9601.3|9610.6|9600.6|9611.3|9601.3|9610.1|9600.1|7
1640315060000|2021-12-24 03:04:20|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|1
1640315080000|2021-12-24 03:04:40|9610.6|9600.6|9611.4|9601.4|9611.4|9601.4|9610.6|9600.6|2
1640315090000|2021-12-24 03:04:50|9611|9601|9610.6|9600.6|9611|9601|9610.6|9600.6|3
1640315100000|2021-12-24 03:05:00|9610.4|9600.4|9609.9|9599.9|9610.4|9600.4|9609.9|9599.9|2
1640315130000|2021-12-24 03:05:30|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|1
1640315140000|2021-12-24 03:05:40|9610.1|9600.1|9609.9|9599.9|9610.1|9600.1|9609.9|9599.9|2
1640315150000|2021-12-24 03:05:50|9609.6|9599.6|9608.4|9598.4|9609.6|9599.6|9608|9598|4
1640315160000|2021-12-24 03:06:00|9608.8|9598.8|9608.8|9598.8|9609|9599|9608.8|9598.8|3
1640315170000|2021-12-24 03:06:10|9608.6|9598.6|9608.1|9598.1|9608.6|9598.6|9608.1|9598.1|2
1640315180000|2021-12-24 03:06:20|9608.4|9598.4|9608.4|9598.4|9608.6|9598.6|9608.1|9598.1|4
1640315190000|2021-12-24 03:06:30|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|1
1640315200000|2021-12-24 03:06:40|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1640315210000|2021-12-24 03:06:50|9607.4|9597.4|9607.1|9597.1|9607.4|9597.4|9607.1|9597.1|2
1640315220000|2021-12-24 03:07:00|9607.5|9597.5|9607.6|9597.6|9607.6|9597.6|9607.1|9597.1|4
1640315230000|2021-12-24 03:07:10|9607.9|9597.9|9609.1|9599.1|9609.1|9599.1|9607.9|9597.9|3
1640315240000|2021-12-24 03:07:20|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|1
1640315260000|2021-12-24 03:07:40|9609|9599|9609.4|9599.4|9609.4|9599.4|9609|9599|2
1640315270000|2021-12-24 03:07:50|9609|9599|9611.4|9601.4|9611.4|9601.4|9609|9599|5
1640315280000|2021-12-24 03:08:00|9611.9|9601.9|9612.5|9602.5|9612.5|9602.5|9611.9|9601.9|2
1640315290000|2021-12-24 03:08:10|9612.9|9602.9|9612.5|9602.5|9612.9|9602.9|9612.1|9602.1|4
1640315300000|2021-12-24 03:08:20|9612|9602|9612|9602|9612|9602|9612|9602|1
1640315310000|2021-12-24 03:08:30|9611.4|9601.4|9612|9602|9612.4|9602.4|9611.4|9601.4|5
1640315320000|2021-12-24 03:08:40|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611|9601|4
1640315330000|2021-12-24 03:08:50|9612|9602|9612|9602|9612.1|9602.1|9611|9601|8
1640315340000|2021-12-24 03:09:00|9611.6|9601.6|9611|9601|9611.6|9601.6|9611|9601|2
1640315350000|2021-12-24 03:09:10|9610.8|9600.8|9610.1|9600.1|9610.8|9600.8|9610.1|9600.1|2
1640315380000|2021-12-24 03:09:40|9609.9|9599.9|9610|9600|9610|9600|9609.9|9599.9|2
1640315390000|2021-12-24 03:09:50|9610.4|9600.4|9610.9|9600.9|9610.9|9600.9|9610.4|9600.4|3
1640315400000|2021-12-24 03:10:00|9611.3|9601.3|9610.6|9600.6|9611.5|9601.5|9609.9|9599.9|9
1640315430000|2021-12-24 03:10:30|9610.3|9600.3|9610|9600|9610.3|9600.3|9609.8|9599.8|3
1640315450000|2021-12-24 03:10:50|9610.4|9600.4|9610.3|9600.3|9610.6|9600.6|9610.3|9600.3|3
1640315460000|2021-12-24 03:11:00|9610.5|9600.5|9611|9601|9611|9601|9610.5|9600.5|3
1640315480000|2021-12-24 03:11:20|9611.3|9601.3|9611.9|9601.9|9612.9|9602.9|9611.3|9601.3|12
1640315490000|2021-12-24 03:11:30|9612.3|9602.3|9614.5|9604.5|9614.8|9604.8|9612.3|9602.3|8
1640315500000|2021-12-24 03:11:40|9614.8|9604.8|9615.5|9605.5|9615.8|9605.8|9614.8|9604.8|6
1640315510000|2021-12-24 03:11:50|9615.1|9605.1|9615.1|9605.1|9615.1|9605.1|9615.1|9605.1|1
1640315530000|2021-12-24 03:12:10|9615|9605|9615.8|9605.8|9615.8|9605.8|9613.5|9603.5|5
1640315540000|2021-12-24 03:12:20|9616.1|9606.1|9616.1|9606.1|9616.1|9606.1|9615.9|9605.9|3
1640315590000|2021-12-24 03:13:10|9615.8|9605.8|9614.5|9604.5|9615.8|9605.8|9614.5|9604.5|4
1640315600000|2021-12-24 03:13:20|9614.6|9604.6|9613.9|9603.9|9614.6|9604.6|9613.9|9603.9|3
1640315610000|2021-12-24 03:13:30|9614.1|9604.1|9613.5|9603.5|9614.1|9604.1|9613.5|9603.5|2
1640315620000|2021-12-24 03:13:40|9613.1|9603.1|9612.3|9602.3|9613.1|9603.1|9612.3|9602.3|5
1640315640000|2021-12-24 03:14:00|9612.5|9602.5|9612.3|9602.3|9613|9603|9612.3|9602.3|5
1640315650000|2021-12-24 03:14:10|9613.4|9603.4|9612.9|9602.9|9613.4|9603.4|9612.6|9602.6|4
1640315670000|2021-12-24 03:14:30|9613.1|9603.1|9612.9|9602.9|9613.9|9603.9|9612.9|9602.9|6
1640315680000|2021-12-24 03:14:40|9613.1|9603.1|9613.1|9603.1|9613.6|9603.6|9613.1|9603.1|4
1640315690000|2021-12-24 03:14:50|9612.6|9602.6|9612.6|9602.6|9612.6|9602.6|9612.6|9602.6|1
1640315700000|2021-12-24 03:15:00|9612.3|9602.3|9611.6|9601.6|9612.3|9602.3|9611.5|9601.5|4
1640315720000|2021-12-24 03:15:20|9611.5|9601.5|9609.1|9599.1|9611.5|9601.5|9609.1|9599.1|2
1640315730000|2021-12-24 03:15:30|9608.9|9598.9|9608.6|9598.6|9609.1|9599.1|9608.6|9598.6|3
1640315740000|2021-12-24 03:15:40|9608.1|9598.1|9605.9|9595.9|9608.1|9598.1|9605.9|9595.9|10
1640315750000|2021-12-24 03:15:50|9606.1|9596.1|9606.4|9596.4|9607.1|9597.1|9606.1|9596.1|4
1640315760000|2021-12-24 03:16:00|9606.8|9596.8|9607.3|9597.3|9607.3|9597.3|9606.8|9596.8|2
1640315770000|2021-12-24 03:16:10|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|1
1640315780000|2021-12-24 03:16:20|9607.9|9597.9|9609.1|9599.1|9609.1|9599.1|9607.9|9597.9|6
1640315790000|2021-12-24 03:16:30|9609.3|9599.3|9609.9|9599.9|9609.9|9599.9|9609.3|9599.3|2
1640315800000|2021-12-24 03:16:40|9610.3|9600.3|9609.9|9599.9|9610.3|9600.3|9609.9|9599.9|2
1640315850000|2021-12-24 03:17:30|9610.3|9600.3|9610.9|9600.9|9611.4|9601.4|9610.3|9600.3|4
1640315860000|2021-12-24 03:17:40|9610.6|9600.6|9610.6|9600.6|9610.6|9600.6|9610.6|9600.6|1
1640315870000|2021-12-24 03:17:50|9611.1|9601.1|9611.1|9601.1|9611.1|9601.1|9611.1|9601.1|1
1640315880000|2021-12-24 03:18:00|9611.6|9601.6|9610.9|9600.9|9611.6|9601.6|9610.9|9600.9|4
1640315890000|2021-12-24 03:18:10|9611.4|9601.4|9611.8|9601.8|9611.8|9601.8|9610.9|9600.9|7
1640315900000|2021-12-24 03:18:20|9611.5|9601.5|9610.6|9600.6|9611.5|9601.5|9610.6|9600.6|3
1640315930000|2021-12-24 03:18:50|9610.1|9600.1|9609.8|9599.8|9610.1|9600.1|9609.8|9599.8|3
1640315940000|2021-12-24 03:19:00|9610|9600|9610|9600|9610|9600|9610|9600|1
1640315950000|2021-12-24 03:19:10|9610.4|9600.4|9610.6|9600.6|9610.6|9600.6|9610.1|9600.1|4
1640315960000|2021-12-24 03:19:20|9610.9|9600.9|9610.9|9600.9|9611.9|9601.9|9610.9|9600.9|9
1640315970000|2021-12-24 03:19:30|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|1
1640315980000|2021-12-24 03:19:40|9611.1|9601.1|9610.5|9600.5|9611.1|9601.1|9610.5|9600.5|3
1640316010000|2021-12-24 03:20:10|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|1
1640316030000|2021-12-24 03:20:30|9610.5|9600.5|9610.3|9600.3|9611.3|9601.3|9610.3|9600.3|5
1640316040000|2021-12-24 03:20:40|9610.6|9600.6|9611|9601|9611|9601|9610.3|9600.3|4
1640316050000|2021-12-24 03:20:50|9610.6|9600.6|9611.5|9601.5|9611.5|9601.5|9610.1|9600.1|4
1640316060000|2021-12-24 03:21:00|9610.5|9600.5|9612.1|9602.1|9612.1|9602.1|9609.9|9599.9|9
1640316070000|2021-12-24 03:21:10|9611.9|9601.9|9610.8|9600.8|9611.9|9601.9|9610.8|9600.8|3
1640316080000|2021-12-24 03:21:20|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|1
1640316090000|2021-12-24 03:21:30|9610.9|9600.9|9609.8|9599.8|9611.9|9601.9|9609.8|9599.8|8
1640316100000|2021-12-24 03:21:40|9610|9600|9610.1|9600.1|9610.3|9600.3|9609.9|9599.9|4
1640316110000|2021-12-24 03:21:50|9610.4|9600.4|9611.4|9601.4|9611.9|9601.9|9610|9600|5
1640316120000|2021-12-24 03:22:00|9610.9|9600.9|9611.3|9601.3|9611.9|9601.9|9610.6|9600.6|11
1640316130000|2021-12-24 03:22:10|9612.1|9602.1|9611.4|9601.4|9612.1|9602.1|9611.4|9601.4|4
1640316140000|2021-12-24 03:22:20|9611.6|9601.6|9611.9|9601.9|9611.9|9601.9|9611.4|9601.4|4
1640316170000|2021-12-24 03:22:50|9612.3|9602.3|9612.1|9602.1|9612.5|9602.5|9612.1|9602.1|4
1640316180000|2021-12-24 03:23:00|9611.6|9601.6|9611.6|9601.6|9611.6|9601.6|9611.6|9601.6|1
1640316190000|2021-12-24 03:23:10|9612|9602|9611.5|9601.5|9612.1|9602.1|9611.3|9601.3|6
1640316200000|2021-12-24 03:23:20|9611.6|9601.6|9612.5|9602.5|9613.3|9603.3|9611.6|9601.6|6
1640316210000|2021-12-24 03:23:30|9612.8|9602.8|9612.1|9602.1|9613|9603|9612.1|9602.1|4
1640316220000|2021-12-24 03:23:40|9611.9|9601.9|9611.6|9601.6|9611.9|9601.9|9611.4|9601.4|3
1640316230000|2021-12-24 03:23:50|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|1
1640316240000|2021-12-24 03:24:00|9612.3|9602.3|9612.1|9602.1|9612.3|9602.3|9612.1|9602.1|2
1640316250000|2021-12-24 03:24:10|9612.4|9602.4|9611.9|9601.9|9612.4|9602.4|9611.9|9601.9|3
1640316260000|2021-12-24 03:24:20|9612.4|9602.4|9613|9603|9613|9603|9611.9|9601.9|5
1640316270000|2021-12-24 03:24:30|9612.8|9602.8|9612|9602|9612.8|9602.8|9612|9602|2
1640316290000|2021-12-24 03:24:50|9612.3|9602.3|9613.1|9603.1|9614.3|9604.3|9612.3|9602.3|8
1640316300000|2021-12-24 03:25:00|9613.5|9603.5|9617.4|9607.4|9617.4|9607.4|9613.5|9603.5|10
1640316310000|2021-12-24 03:25:10|9616.6|9606.6|9616.5|9606.5|9616.6|9606.6|9615.6|9605.6|8
1640316320000|2021-12-24 03:25:20|9616.1|9606.1|9615.5|9605.5|9616.4|9606.4|9615.3|9605.3|8
1640316330000|2021-12-24 03:25:30|9615.9|9605.9|9616|9606|9616.1|9606.1|9615.3|9605.3|6
1640316340000|2021-12-24 03:25:40|9615.6|9605.6|9615|9605|9615.6|9605.6|9614.8|9604.8|5
1640316350000|2021-12-24 03:25:50|9614.6|9604.6|9615.1|9605.1|9615.4|9605.4|9614.6|9604.6|5
1640316360000|2021-12-24 03:26:00|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|9614.8|9604.8|1
1640316380000|2021-12-24 03:26:20|9614.5|9604.5|9614.3|9604.3|9614.5|9604.5|9612.9|9602.9|8
1640316390000|2021-12-24 03:26:30|9613.9|9603.9|9613|9603|9613.9|9603.9|9612.8|9602.8|5
1640316400000|2021-12-24 03:26:40|9613.3|9603.3|9613|9603|9613.3|9603.3|9613|9603|2
1640316410000|2021-12-24 03:26:50|9612.6|9602.6|9611.8|9601.8|9612.6|9602.6|9611.8|9601.8|2
1640316420000|2021-12-24 03:27:00|9612.1|9602.1|9611.9|9601.9|9612.1|9602.1|9611.9|9601.9|2
1640316430000|2021-12-24 03:27:10|9612.3|9602.3|9612|9602|9613|9603|9611.5|9601.5|11
1640316440000|2021-12-24 03:27:20|9612.8|9602.8|9612.9|9602.9|9613|9603|9611.3|9601.3|12
1640316450000|2021-12-24 03:27:30|9613.3|9603.3|9613.8|9603.8|9613.8|9603.8|9613.3|9603.3|2
1640316480000|2021-12-24 03:28:00|9614.1|9604.1|9614.3|9604.3|9614.6|9604.6|9613.4|9603.4|9
1640316490000|2021-12-24 03:28:10|9614.5|9604.5|9615.3|9605.3|9615.9|9605.9|9614.5|9604.5|6
1640316500000|2021-12-24 03:28:20|9615.5|9605.5|9616|9606|9616|9606|9615.5|9605.5|2
1640316510000|2021-12-24 03:28:30|9615.8|9605.8|9616.1|9606.1|9616.1|9606.1|9615.8|9605.8|3
1640316520000|2021-12-24 03:28:40|9616.5|9606.5|9617.9|9607.9|9617.9|9607.9|9616.5|9606.5|6
1640316530000|2021-12-24 03:28:50|9618.1|9608.1|9618.3|9608.3|9619.3|9609.3|9617|9607|6
1640316540000|2021-12-24 03:29:00|9618|9608|9617.4|9607.4|9618.5|9608.5|9617.4|9607.4|8
1640316550000|2021-12-24 03:29:10|9617.8|9607.8|9618|9608|9618|9608|9617|9607|6
1640316560000|2021-12-24 03:29:20|9618.3|9608.3|9618.6|9608.6|9618.6|9608.6|9618.3|9608.3|2
1640316600000|2021-12-24 03:30:00|9618.9|9608.9|9623.5|9613.5|9623.5|9613.5|9618.9|9608.9|2
1640316610000|2021-12-24 03:30:10|9623.4|9613.4|9624.4|9614.4|9624.4|9614.4|9623.4|9613.4|2
1640316660000|2021-12-24 03:31:00|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|1
1640316670000|2021-12-24 03:31:10|9624|9614|9622.3|9612.3|9624|9614|9622.3|9612.3|2
1640316710000|2021-12-24 03:31:50|9622.8|9612.8|9621.9|9611.9|9622.8|9612.8|9621.9|9611.9|2
1640316770000|2021-12-24 03:32:50|9622.3|9612.3|9623.3|9613.3|9623.3|9613.3|9622.3|9612.3|4
1640316780000|2021-12-24 03:33:00|9623.6|9613.6|9624|9614|9624|9614|9623.6|9613.6|2
1640316830000|2021-12-24 03:33:50|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|1
1640316850000|2021-12-24 03:34:10|9623.4|9613.4|9624.6|9614.6|9624.6|9614.6|9623.4|9613.4|4
1640316870000|2021-12-24 03:34:30|9623.6|9613.6|9624.4|9614.4|9624.4|9614.4|9623.6|9613.6|2
1640316880000|2021-12-24 03:34:40|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|1
1640316890000|2021-12-24 03:34:50|9625.3|9615.3|9626.9|9616.9|9628|9616.9|9625.3|9615.3|3
1640316910000|2021-12-24 03:35:10|9627.6|9617.6|9627.6|9617.6|9627.6|9617.6|9627.6|9617.6|1
1640316920000|2021-12-24 03:35:20|9627.9|9617.9|9628.8|9618.8|9628.8|9618.8|9627.9|9617.9|2
1640316980000|2021-12-24 03:36:20|9628.4|9618.4|9628|9618|9628.4|9618.4|9628|9618|2
1640317020000|2021-12-24 03:37:00|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1640317050000|2021-12-24 03:37:30|9628|9618|9629.1|9619.1|9629.1|9619.1|9628|9618|2
1640317340000|2021-12-24 03:42:20|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|1
1640317540000|2021-12-24 03:45:40|9628.6|9618.6|9628.9|9618.9|9628.9|9618.9|9628.6|9618.6|2
1640317590000|2021-12-24 03:46:30|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|9628.3|9618.3|1
1640317600000|2021-12-24 03:46:40|9628.5|9618.5|9628.4|9618.4|9629.4|9619.4|9628.4|9618.4|5
1640317610000|2021-12-24 03:46:50|9628.5|9618.5|9628.9|9618.9|9629.1|9619.1|9628.5|9618.5|3
1640317620000|2021-12-24 03:47:00|9629.1|9619.1|9629.3|9619.3|9629.8|9619.8|9628.5|9618.5|7
1640317630000|2021-12-24 03:47:10|9629.9|9619.9|9629.3|9619.3|9630|9620|9629.3|9619.3|3
1640317660000|2021-12-24 03:47:40|9629.6|9619.6|9630.5|9620.5|9630.5|9620.5|9629.6|9619.6|2
1640317690000|2021-12-24 03:48:10|9630.3|9620.3|9629.8|9619.8|9630.3|9620.3|9629.8|9619.8|2
1640317700000|2021-12-24 03:48:20|9630.1|9620.1|9631|9621|9631|9621|9630.1|9620.1|2
1640317710000|2021-12-24 03:48:30|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|9629|9619|4
1640317720000|2021-12-24 03:48:40|9630.3|9620.3|9629.5|9619.5|9630.3|9620.3|9629.5|9619.5|3
1640317730000|2021-12-24 03:48:50|9629.8|9619.8|9630.3|9620.3|9630.3|9620.3|9629.8|9619.8|2
1640317740000|2021-12-24 03:49:00|9630|9620|9630|9620|9630|9620|9630|9620|1
1640317780000|2021-12-24 03:49:40|9629.8|9619.8|9630|9620|9630.5|9620.5|9629.8|9619.8|4
1640317790000|2021-12-24 03:49:50|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|1
1640317800000|2021-12-24 03:50:00|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|9630.5|9620.5|1
1640317820000|2021-12-24 03:50:20|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|1
1640317870000|2021-12-24 03:51:10|9631.5|9621.5|9632.5|9622.5|9632.5|9622.5|9631.5|9621.5|2
1640318000000|2021-12-24 03:53:20|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|1
1640318120000|2021-12-24 03:55:20|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|1
1640318130000|2021-12-24 03:55:30|9633.8|9623.8|9633.5|9623.5|9634|9624|9633.5|9623.5|3
1640318140000|2021-12-24 03:55:40|9634.8|9624.8|9633.4|9623.4|9635.1|9625.1|9629.9|9619.9|7
1640318150000|2021-12-24 03:55:50|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|1
1640318160000|2021-12-24 03:56:00|9634.9|9624.9|9635.9|9625.9|9635.9|9625.9|9634.9|9624.9|2
1640318200000|2021-12-24 03:56:40|9636|9626|9636|9626|9636|9626|9636|9626|1
1640318210000|2021-12-24 03:56:50|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1640318230000|2021-12-24 03:57:10|9636.6|9626.6|9637|9627|9637|9627|9636.6|9626.6|2
1640318250000|2021-12-24 03:57:30|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|1
1640318300000|2021-12-24 03:58:20|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1640318360000|2021-12-24 03:59:20|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|1
1640318400000|2021-12-24 04:00:00|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|1
1640318410000|2021-12-24 04:00:10|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|1
1640318590000|2021-12-24 04:03:10|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|1
1640318840000|2021-12-24 04:07:20|9636.3|9626.3|9637|9627|9637|9627|9636.3|9626.3|2
1640319030000|2021-12-24 04:10:30|9636.8|9626.8|9636.5|9626.5|9636.8|9626.8|9636.5|9626.5|2
1640319120000|2021-12-24 04:12:00|9636.8|9626.8|9637|9627|9637|9627|9636.8|9626.8|2
1640319710000|2021-12-24 04:21:50|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1640319810000|2021-12-24 04:23:30|9636.5|9626.5|9632.9|9622.9|9636.5|9626.5|9632.9|9622.9|2
1640319860000|2021-12-24 04:24:20|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|1
1640319990000|2021-12-24 04:26:30|9632|9622|9632|9622|9632|9622|9632|9622|1
1640320000000|2021-12-24 04:26:40|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|1
1640320050000|2021-12-24 04:27:30|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|1
1640320220000|2021-12-24 04:30:20|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|1
1640320310000|2021-12-24 04:31:50|9632.5|9622.5|9632.8|9622.8|9632.8|9622.8|9632.5|9622.5|2
1640320340000|2021-12-24 04:32:20|9631.9|9621.9|9629.5|9619.5|9631.9|9621.9|9629.5|9619.5|2
1640320350000|2021-12-24 04:32:30|9628|9617.3|9627.1|9617.1|9628|9617.3|9627.1|9617.1|2
1640320360000|2021-12-24 04:32:40|9627.4|9617.4|9628.5|9618.5|9628.5|9618.5|9627.4|9617.4|2
1640320370000|2021-12-24 04:32:50|9628.8|9618.8|9629.9|9619.9|9629.9|9619.9|9628.8|9618.8|3
1640320380000|2021-12-24 04:33:00|9629.5|9619.5|9630.5|9620.5|9630.5|9620.5|9629.5|9619.5|2
1640320400000|2021-12-24 04:33:20|9632|9621.8|9631|9621|9632|9621.8|9631|9621|2
1640320410000|2021-12-24 04:33:30|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|1
1640320500000|2021-12-24 04:35:00|9631|9621|9631|9621|9631|9621|9631|9621|1
1640320610000|2021-12-24 04:36:50|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|1
1640320700000|2021-12-24 04:38:20|9631.3|9621.3|9631.4|9621.4|9631.4|9621.4|9631.3|9621.3|2
1640320760000|2021-12-24 04:39:20|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1640320800000|2021-12-24 04:40:00|9631|9621|9631.3|9621.3|9631.3|9621.3|9631|9621|2
1640320840000|2021-12-24 04:40:40|9630.8|9620.8|9631.1|9621.1|9631.1|9621.1|9630.8|9620.8|3
1640320900000|2021-12-24 04:41:40|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|1
1640321100000|2021-12-24 04:45:00|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|9630.8|9620.8|1
1640321120000|2021-12-24 04:45:20|9630.1|9620.1|9628.1|9618.1|9630.1|9620.1|9628.1|9618.1|2
1640321710000|2021-12-24 04:55:10|9627.9|9617.9|9627.9|9617.9|9627.9|9617.9|9627.9|9617.9|1
1640321870000|2021-12-24 04:57:50|9627.1|9617.1|9622.8|9612.8|9627.1|9617.1|9622.8|9612.8|2
1640321890000|2021-12-24 04:58:10|9622.4|9612.4|9622.1|9612.1|9622.4|9612.4|9622.1|9612.1|2
1640321920000|2021-12-24 04:58:40|9621.9|9611.9|9619.5|9609.5|9621.9|9611.9|9619.5|9609.5|2
1640321980000|2021-12-24 04:59:40|9619.6|9609.6|9619.6|9609.6|9619.6|9609.6|9619.6|9609.6|1
1640322020000|2021-12-24 05:00:20|9620|9610|9619.8|9609.8|9620|9610|9619.8|9609.8|2
1640322070000|2021-12-24 05:01:10|9619.4|9609.4|9618.6|9608.6|9619.4|9609.4|9618.6|9608.6|2
1640322090000|2021-12-24 05:01:30|9617.8|9607.8|9618|9608|9618.4|9608.4|9617.8|9607.8|4
1640322100000|2021-12-24 05:01:40|9617.8|9607.8|9615|9605|9617.8|9607.8|9615|9605|9
1640322110000|2021-12-24 05:01:50|9615.6|9605.6|9615.6|9605.6|9615.6|9605.6|9615.6|9605.6|1
1640322120000|2021-12-24 05:02:00|9615|9605|9613.1|9603.1|9615|9605|9613.1|9603.1|4
1640322130000|2021-12-24 05:02:10|9613|9602.5|9612.8|9602.3|9613|9602.5|9612.8|9602.3|2
1640322140000|2021-12-24 05:02:20|9612.5|9602|9610.9|9600.9|9612.5|9602|9610.9|9600.9|6
1640322150000|2021-12-24 05:02:30|9610.6|9600.6|9609|9599|9610.9|9600.9|9609|9599|8
1640322170000|2021-12-24 05:02:50|9608.8|9598.8|9607|9597|9608.8|9598.8|9607|9597|4
1640322180000|2021-12-24 05:03:00|9606.8|9596.8|9605.3|9595.3|9606.8|9596.8|9604|9593|11
1640322190000|2021-12-24 05:03:10|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|1
1640322200000|2021-12-24 05:03:20|9605.3|9595.3|9603.1|9593.1|9605.3|9595.3|9603.1|9593.1|2
1640322210000|2021-12-24 05:03:30|9603.5|9593.5|9604.1|9594.1|9604.1|9594.1|9603.5|9593.5|3
1640322220000|2021-12-24 05:03:40|9602.8|9592.3|9603.6|9593.6|9603.6|9593.6|9602.8|9592.3|2
1640322230000|2021-12-24 05:03:50|9604|9594|9603.1|9593.1|9604|9594|9603.1|9593.1|2
1640322240000|2021-12-24 05:04:00|9603|9593|9603|9593|9603|9593|9603|9593|1
1640322250000|2021-12-24 05:04:10|9603.4|9593.4|9604.5|9593.8|9605.8|9595.8|9603.4|9593.4|5
1640322260000|2021-12-24 05:04:20|9604.8|9593.5|9605|9593.5|9605|9593.5|9604.8|9593.5|2
1640322270000|2021-12-24 05:04:30|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|1
1640322280000|2021-12-24 05:04:40|9605|9593.8|9606.5|9596.5|9606.5|9596.5|9605|9593.8|2
1640322320000|2021-12-24 05:05:20|9606.8|9596.8|9607|9597|9607.4|9597.4|9606.8|9596.8|4
1640322330000|2021-12-24 05:05:30|9607.4|9597.4|9606.3|9594.5|9607.5|9597.5|9606.3|9594.3|5
1640322340000|2021-12-24 05:05:40|9606.6|9594.8|9606.6|9596.6|9606.6|9596.6|9606.6|9594.8|2
1640322350000|2021-12-24 05:05:50|9605.8|9595.8|9606.5|9596.5|9606.5|9596.5|9605.8|9595.8|3
1640322420000|2021-12-24 05:07:00|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|1
1640322430000|2021-12-24 05:07:10|9605.3|9594.8|9605.3|9595.3|9605.3|9595.3|9605.3|9594.8|2
1640322440000|2021-12-24 05:07:20|9604.9|9594.9|9599.5|9589.5|9604.9|9594.9|9598.9|9588.9|3
1640322450000|2021-12-24 05:07:30|9599.6|9589.6|9600.5|9590.5|9600.5|9590.5|9599.6|9589.6|2
1640322470000|2021-12-24 05:07:50|9599.5|9589.5|9599.6|9589.6|9599.6|9589.6|9599.5|9589.5|2
1640322520000|2021-12-24 05:08:40|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1640322540000|2021-12-24 05:09:00|9600.1|9590.1|9600.9|9590.9|9600.9|9590.9|9600.1|9590.1|2
1640322580000|2021-12-24 05:09:40|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1640322640000|2021-12-24 05:10:40|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|1
1640323080000|2021-12-24 05:18:00|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1640323160000|2021-12-24 05:19:20|9600.3|9590.3|9600.3|9590.3|9600.5|9590.5|9600|9590|5
1640323330000|2021-12-24 05:22:10|9600.5|9590.5|9600.8|9590.8|9600.8|9590.8|9600.5|9590.5|2
1640323370000|2021-12-24 05:22:50|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|1
1640323390000|2021-12-24 05:23:10|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|1
1640323420000|2021-12-24 05:23:40|9600.3|9590.3|9600.6|9590.6|9600.6|9590.6|9600.3|9590.3|2
1640323580000|2021-12-24 05:26:20|9601|9591|9601|9591|9601|9591|9601|9591|1
1640323600000|2021-12-24 05:26:40|9600.6|9590.6|9600|9590|9600.6|9590.6|9600|9590|3
1640323610000|2021-12-24 05:26:50|9600.9|9590.9|9601.1|9591.1|9601.1|9591.1|9600.9|9590.9|2
1640323620000|2021-12-24 05:27:00|9603.3|9591.5|9607.3|9596.8|9607.3|9596.8|9602.1|9591.5|4
1640323630000|2021-12-24 05:27:10|9607|9594.3|9604.8|9594.3|9607|9595.5|9604.8|9594.3|3
1640323650000|2021-12-24 05:27:30|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|1
1640323660000|2021-12-24 05:27:40|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1640323670000|2021-12-24 05:27:50|9603.8|9593.8|9604.6|9594.6|9604.6|9594.6|9603.8|9593.8|4
1640323690000|2021-12-24 05:28:10|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1640323700000|2021-12-24 05:28:20|9604.4|9594.4|9604.4|9594.4|9604.4|9594.4|9604.4|9594.4|1
1640323710000|2021-12-24 05:28:30|9606|9596|9608|9598|9608|9598|9606|9596|3
1640323720000|2021-12-24 05:28:40|9607.6|9597.6|9606.6|9596.6|9607.6|9597.6|9606.6|9596.6|3
1640323730000|2021-12-24 05:28:50|9607.5|9597.5|9608.5|9598.5|9608.5|9598.5|9607.5|9597.5|3
1640323740000|2021-12-24 05:29:00|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|1
1640323800000|2021-12-24 05:30:00|9609.6|9599.6|9609|9599|9610.1|9600.1|9608.8|9598.8|7
1640323810000|2021-12-24 05:30:10|9608.6|9598.6|9603.8|9593.8|9609|9599|9603.8|9593.8|10
1640323830000|2021-12-24 05:30:30|9603.9|9593.9|9603.9|9593.9|9603.9|9593.9|9603.9|9593.9|1
1640323850000|2021-12-24 05:30:50|9604.4|9594.4|9604.4|9594.4|9604.4|9594.4|9604.4|9594.4|1
1640323880000|2021-12-24 05:31:20|9604.6|9594.6|9605.5|9595.5|9606.6|9596.6|9604.6|9594.6|7
1640323910000|2021-12-24 05:31:50|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|1
1640323940000|2021-12-24 05:32:20|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|1
1640323960000|2021-12-24 05:32:40|9606.3|9596.3|9606.3|9596.3|9607.3|9597.3|9606.1|9596.1|5
1640323970000|2021-12-24 05:32:50|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1640323980000|2021-12-24 05:33:00|9607|9597|9607.1|9597.1|9607.1|9597.1|9606.8|9596.8|3
1640323990000|2021-12-24 05:33:10|9607.5|9597.5|9606.3|9596.3|9607.5|9597.5|9606.3|9596.3|4
1640324040000|2021-12-24 05:34:00|9606.6|9596.6|9607.5|9597.5|9607.5|9597.5|9606.6|9596.6|2
1640324050000|2021-12-24 05:34:10|9607.8|9597.8|9608.3|9598.3|9610.8|9600.8|9607.8|9597.8|8
1640324060000|2021-12-24 05:34:20|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1640324070000|2021-12-24 05:34:30|9609|9599|9609|9599|9609|9599|9608.8|9598.8|3
1640324100000|2021-12-24 05:35:00|9608.8|9598.8|9607.4|9597.4|9608.8|9598.8|9607.1|9597.1|3
1640324110000|2021-12-24 05:35:10|9606.9|9596.9|9606.5|9596.5|9606.9|9596.9|9606.1|9596.1|3
1640324120000|2021-12-24 05:35:20|9607.4|9597.4|9607.5|9597.5|9607.5|9597.5|9607.4|9597.4|2
1640324140000|2021-12-24 05:35:40|9607.9|9597.9|9608.3|9598.3|9608.3|9598.3|9607.9|9597.9|2
1640324150000|2021-12-24 05:35:50|9608.6|9598.6|9608.3|9598.3|9608.6|9598.6|9608|9598|4
1640324160000|2021-12-24 05:36:00|9607.6|9597.6|9608.1|9598.1|9608.1|9598.1|9607.6|9597.6|2
1640324170000|2021-12-24 05:36:10|9607.9|9597.9|9607.4|9597.4|9607.9|9597.9|9607.4|9597.4|2
1640324180000|2021-12-24 05:36:20|9607.6|9597.6|9605.6|9595.6|9607.6|9597.6|9605.6|9595.6|3
1640324190000|2021-12-24 05:36:30|9606|9596|9608|9598|9608|9598|9606|9596|2
1640324210000|2021-12-24 05:36:50|9607.6|9597.6|9607.6|9597.6|9607.9|9597.9|9607.4|9597.4|5
1640324260000|2021-12-24 05:37:40|9608.1|9598.1|9608.9|9598.9|9608.9|9598.9|9608.1|9598.1|4
1640324300000|2021-12-24 05:38:20|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|1
1640324310000|2021-12-24 05:38:30|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|1
1640324340000|2021-12-24 05:39:00|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|1
1640324360000|2021-12-24 05:39:20|9607.9|9597.9|9608.9|9598.9|9608.9|9598.9|9607.9|9597.9|2
1640324370000|2021-12-24 05:39:30|9607.9|9597.9|9608.1|9598.1|9608.1|9598.1|9607.9|9597.9|2
1640324390000|2021-12-24 05:39:50|9609.1|9599.1|9608.4|9598.4|9609.1|9599.1|9608.1|9598.1|3
1640324400000|2021-12-24 05:40:00|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|1
1640324420000|2021-12-24 05:40:20|9609.4|9599.4|9608.4|9598.4|9609.4|9599.4|9608.4|9598.4|2
1640324430000|2021-12-24 05:40:30|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|1
1640324450000|2021-12-24 05:40:50|9609.4|9599.4|9608.4|9598.4|9609.4|9599.4|9608.1|9598.1|4
1640324460000|2021-12-24 05:41:00|9608.1|9598.1|9607.6|9597.6|9608.1|9598.1|9607.6|9597.6|2
1640324470000|2021-12-24 05:41:10|9607.4|9597.4|9608.5|9598.5|9608.5|9598.5|9607.4|9597.4|2
1640324480000|2021-12-24 05:41:20|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|1
1640324510000|2021-12-24 05:41:50|9608.6|9598.6|9608|9598|9608.6|9598.6|9607.5|9597.5|3
1640324530000|2021-12-24 05:42:10|9607.8|9597.8|9608|9598|9608|9598|9607.8|9597.8|2
1640324540000|2021-12-24 05:42:20|9608.3|9598.3|9608.3|9598.3|9608.6|9598.6|9608.3|9598.3|3
1640324550000|2021-12-24 05:42:30|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|1
1640324580000|2021-12-24 05:43:00|9608.9|9598.9|9608.5|9598.5|9608.9|9598.9|9608.3|9598.3|4
1640324590000|2021-12-24 05:43:10|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1640324620000|2021-12-24 05:43:40|9608.6|9598.6|9608.5|9598.5|9609.1|9599.1|9608.3|9598.3|6
1640324660000|2021-12-24 05:44:20|9608.9|9598.9|9609.6|9599.6|9609.6|9599.6|9608.5|9598.5|7
1640324670000|2021-12-24 05:44:30|9608.8|9598.8|9608.5|9598.5|9608.8|9598.8|9608.5|9598.5|2
1640324680000|2021-12-24 05:44:40|9608.8|9598.8|9608.5|9598.5|9608.8|9598.8|9608.5|9598.5|2
1640324700000|2021-12-24 05:45:00|9608.9|9598.9|9608.4|9598.4|9609.1|9599.1|9608.1|9598.1|5
1640324750000|2021-12-24 05:45:50|9608.6|9598.6|9608.8|9598.8|9609.5|9599.5|9608.5|9598.5|8
1640324770000|2021-12-24 05:46:10|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|1
1640324780000|2021-12-24 05:46:20|9608.6|9598.6|9609.1|9599.1|9609.1|9599.1|9608.6|9598.6|3
1640324800000|2021-12-24 05:46:40|9609.5|9599.5|9609|9599|9609.5|9599.5|9609|9599|2
1640324820000|2021-12-24 05:47:00|9609.4|9599.4|9608|9598|9609.4|9599.4|9608|9598|3
1640324850000|2021-12-24 05:47:30|9608.3|9598.3|9608.1|9598.1|9608.3|9598.3|9608.1|9598.1|2
1640324860000|2021-12-24 05:47:40|9607.9|9597.9|9606.9|9596.9|9607.9|9597.9|9606.9|9596.9|3
1640324890000|2021-12-24 05:48:10|9607.4|9597.4|9607.1|9597.1|9607.4|9597.4|9607|9597|5
1640324900000|2021-12-24 05:48:20|9607.3|9597.3|9607.3|9597.3|9608.6|9598.6|9607.3|9597.3|4
1640324910000|2021-12-24 05:48:30|9607.6|9597.6|9608.4|9598.4|9608.4|9598.4|9607.6|9597.6|3
1640324920000|2021-12-24 05:48:40|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|1
1640324940000|2021-12-24 05:49:00|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|1
1640324950000|2021-12-24 05:49:10|9607|9597|9607|9597|9607|9597|9607|9597|1
1640324970000|2021-12-24 05:49:30|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|1
1640324980000|2021-12-24 05:49:40|9607.1|9597.1|9606.9|9596.9|9607.1|9597.1|9606.9|9596.9|2
1640324990000|2021-12-24 05:49:50|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|1
1640325000000|2021-12-24 05:50:00|9607|9597|9607.1|9597.1|9607.4|9597.4|9607|9597|5
1640325010000|2021-12-24 05:50:10|9606.8|9596.8|9606.4|9596.4|9606.8|9596.8|9606.4|9596.4|2
1640325020000|2021-12-24 05:50:20|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|1
1640325030000|2021-12-24 05:50:30|9606.4|9596.4|9606.6|9596.6|9606.9|9596.9|9606.3|9596.3|7
1640325050000|2021-12-24 05:50:50|9607|9597|9607|9597|9607.6|9597.6|9607|9597|4
1640325060000|2021-12-24 05:51:00|9607.6|9597.6|9607|9597|9607.6|9597.6|9607|9597|4
1640325090000|2021-12-24 05:51:30|9607.4|9597.4|9607.9|9597.9|9607.9|9597.9|9607.4|9597.4|2
1640325100000|2021-12-24 05:51:40|9608|9598|9607.8|9597.8|9608|9598|9607.8|9597.8|2
1640325120000|2021-12-24 05:52:00|9607.4|9597.4|9607.6|9597.6|9607.9|9597.9|9607.4|9597.4|4
1640325130000|2021-12-24 05:52:10|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1640325140000|2021-12-24 05:52:20|9608.1|9598.1|9607.9|9597.9|9608.1|9598.1|9607.8|9597.8|7
1640325160000|2021-12-24 05:52:40|9607.5|9597.5|9607.8|9597.8|9607.8|9597.8|9607.5|9597.5|2
1640325170000|2021-12-24 05:52:50|9607.5|9597.5|9607.6|9597.6|9607.6|9597.6|9607.3|9597.3|3
1640325180000|2021-12-24 05:53:00|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1640325210000|2021-12-24 05:53:30|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|1
1640325230000|2021-12-24 05:53:50|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|1
1640325240000|2021-12-24 05:54:00|9607.5|9597.5|9607.5|9597.5|9607.8|9597.8|9607.5|9597.5|3
1640325250000|2021-12-24 05:54:10|9607.3|9597.3|9606.8|9596.8|9607.3|9597.3|9606.8|9596.8|3
1640325280000|2021-12-24 05:54:40|9607.4|9597.4|9606.4|9596.4|9607.4|9597.4|9606.4|9596.4|4
1640325290000|2021-12-24 05:54:50|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|1
1640325300000|2021-12-24 05:55:00|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1640325310000|2021-12-24 05:55:10|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|1
1640325340000|2021-12-24 05:55:40|9607.1|9597.1|9606.9|9596.9|9607.1|9597.1|9606.9|9596.9|2
1640325350000|2021-12-24 05:55:50|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|1
1640325370000|2021-12-24 05:56:10|9607|9597|9607|9597|9607|9597|9607|9597|1
1640325380000|2021-12-24 05:56:20|9606.6|9596.6|9606.4|9596.4|9606.6|9596.6|9605.9|9595.9|7
1640325420000|2021-12-24 05:57:00|9606.8|9596.8|9607.3|9597.3|9607.3|9597.3|9605.9|9595.9|6
1640325470000|2021-12-24 05:57:50|9606.9|9596.9|9608.1|9598.1|9608.1|9598.1|9606.4|9596.4|11
1640325480000|2021-12-24 05:58:00|9607.4|9597.4|9606.8|9596.8|9607.8|9597.8|9606.8|9596.8|10
1640325490000|2021-12-24 05:58:10|9606.4|9596.4|9605.9|9595.9|9606.4|9596.4|9605.9|9595.9|2
1640325570000|2021-12-24 05:59:30|9606.1|9596.1|9605.9|9595.9|9606.4|9596.4|9605.9|9595.9|4
1640325580000|2021-12-24 05:59:40|9605.6|9595.6|9605.6|9595.6|9605.6|9595.6|9605.6|9595.6|1
1640325590000|2021-12-24 05:59:50|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|1
1640325600000|2021-12-24 06:00:00|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|1
1640325610000|2021-12-24 06:00:10|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|1
1640325620000|2021-12-24 06:00:20|9606.1|9596.1|9605.9|9595.9|9606.5|9596.5|9605.9|9595.9|8
1640325630000|2021-12-24 06:00:30|9606.4|9596.4|9606.1|9596.1|9606.4|9596.4|9606.1|9596.1|2
1640325640000|2021-12-24 06:00:40|9605.9|9595.9|9605.4|9595.4|9606.1|9596.1|9605.4|9595.4|5
1640325650000|2021-12-24 06:00:50|9605.6|9595.6|9605.9|9595.9|9606.1|9596.1|9605.6|9595.6|5
1640325680000|2021-12-24 06:01:20|9605.6|9595.6|9605.9|9595.9|9606.1|9596.1|9605.6|9595.6|5
1640325690000|2021-12-24 06:01:30|9606.1|9596.1|9606.1|9596.1|9606.4|9596.4|9606.1|9596.1|3
1640325700000|2021-12-24 06:01:40|9605.9|9595.9|9606.1|9596.1|9606.1|9596.1|9605.9|9595.9|2
1640325710000|2021-12-24 06:01:50|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|1
1640325720000|2021-12-24 06:02:00|9606.1|9596.1|9607.1|9597.1|9607.1|9597.1|9606.1|9596.1|4
1640325730000|2021-12-24 06:02:10|9606.8|9596.8|9607|9597|9607.4|9597.4|9606.8|9596.8|5
1640325740000|2021-12-24 06:02:20|9606.8|9596.8|9607.4|9597.4|9607.4|9597.4|9606.8|9596.8|2
1640325750000|2021-12-24 06:02:30|9607.9|9597.9|9608|9598|9608|9598|9607.9|9597.9|2
1640325780000|2021-12-24 06:03:00|9607.8|9597.8|9607.5|9597.5|9607.8|9597.8|9607|9597|5
1640325790000|2021-12-24 06:03:10|9607.9|9597.9|9608|9598|9608.3|9598.3|9607|9597|6
1640325820000|2021-12-24 06:03:40|9608.4|9598.4|9608.1|9598.1|9608.4|9598.4|9608.1|9598.1|2
1640325830000|2021-12-24 06:03:50|9607.9|9597.9|9605.4|9595.4|9607.9|9597.9|9605.4|9595.4|4
1640325840000|2021-12-24 06:04:00|9605.9|9595.9|9602.5|9592.5|9605.9|9595.9|9602|9592|11
1640325850000|2021-12-24 06:04:10|9602.1|9592.1|9599|9589|9602.1|9592.1|9596.9|9586.9|12
1640325860000|2021-12-24 06:04:20|9598.8|9588.8|9598.1|9588.1|9599.3|9589.3|9595.9|9585.9|15
1640325870000|2021-12-24 06:04:30|9597.9|9587.9|9596.4|9586.4|9598.1|9588.1|9596|9586|16
1640325880000|2021-12-24 06:04:40|9596|9586|9592.9|9582.9|9596|9586|9592.6|9582.6|10
1640325890000|2021-12-24 06:04:50|9592.6|9582.6|9593.1|9583.1|9593.8|9583.8|9592.1|9582.1|7
1640325900000|2021-12-24 06:05:00|9592.9|9582.9|9593.9|9583.9|9593.9|9583.9|9592.9|9582.9|3
1640325910000|2021-12-24 06:05:10|9593.3|9583.3|9594|9584|9594|9584|9592.8|9582.8|9
1640325920000|2021-12-24 06:05:20|9594.4|9584.4|9596.5|9586.5|9596.5|9586.5|9594.4|9584.4|6
1640325930000|2021-12-24 06:05:30|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|1
1640325940000|2021-12-24 06:05:40|9596.5|9586.5|9596.1|9586.1|9596.6|9586.6|9596.1|9586.1|4
1640325950000|2021-12-24 06:05:50|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|1
1640325960000|2021-12-24 06:06:00|9595.4|9585.4|9595.3|9585.3|9595.9|9585.9|9594.1|9584.1|4
1640325970000|2021-12-24 06:06:10|9595|9585|9595.3|9585.3|9595.3|9585.3|9595|9585|2
1640325980000|2021-12-24 06:06:20|9595.6|9585.6|9594.8|9584.8|9595.6|9585.6|9594.8|9584.8|3
1640325990000|2021-12-24 06:06:30|9595|9585|9595.1|9585.1|9595.1|9585.1|9594.9|9584.9|5
1640326010000|2021-12-24 06:06:50|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1640326030000|2021-12-24 06:07:10|9594.4|9584.4|9594|9584|9594.4|9584.4|9594|9584|2
1640326050000|2021-12-24 06:07:30|9593.8|9583.8|9595|9585|9595|9585|9593|9583|6
1640326060000|2021-12-24 06:07:40|9594.6|9584.6|9594.8|9584.8|9594.8|9584.8|9594|9584|10
1640326070000|2021-12-24 06:07:50|9595|9585|9595|9585|9595|9585|9595|9585|1
1640326080000|2021-12-24 06:08:00|9594.8|9584.8|9593.3|9583.3|9595|9585|9593.3|9583.3|5
1640326100000|2021-12-24 06:08:20|9593.5|9583.5|9594.3|9584.3|9594.4|9584.4|9593.5|9583.5|5
1640326110000|2021-12-24 06:08:30|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.3|9583.3|4
1640326120000|2021-12-24 06:08:40|9593.5|9583.5|9592.9|9582.9|9593.5|9583.5|9592.6|9582.6|6
1640326130000|2021-12-24 06:08:50|9593.1|9583.1|9592.5|9582.5|9593.3|9583.3|9592.5|9582.5|5
1640326140000|2021-12-24 06:09:00|9592.1|9582.1|9591.9|9581.9|9592.1|9582.1|9591.4|9581.4|4
1640326150000|2021-12-24 06:09:10|9591.4|9581.4|9590.1|9580.1|9591.4|9581.4|9590.1|9580.1|7
1640326160000|2021-12-24 06:09:20|9589.4|9579.4|9588.8|9578.8|9589.4|9579.4|9588.3|9578.3|9
1640326170000|2021-12-24 06:09:30|9588.3|9578.3|9588.5|9578.5|9589|9579|9588.3|9578.3|6
1640326180000|2021-12-24 06:09:40|9588.9|9578.9|9590.1|9580.1|9590.1|9580.1|9588.9|9578.9|3
1640326190000|2021-12-24 06:09:50|9589.9|9579.9|9590.1|9580.1|9590.1|9580.1|9589.9|9579.9|2
1640326200000|2021-12-24 06:10:00|9589.9|9579.9|9588.3|9578.3|9589.9|9579.9|9588|9578|4
1640326210000|2021-12-24 06:10:10|9588.5|9578.5|9588.8|9578.8|9588.8|9578.8|9588.5|9578.5|2
1640326220000|2021-12-24 06:10:20|9589.1|9579.1|9589.4|9579.4|9590|9580|9589.1|9579.1|4
1640326230000|2021-12-24 06:10:30|9589.8|9579.8|9590.8|9580.8|9590.8|9580.8|9589.5|9579.5|5
1640326240000|2021-12-24 06:10:40|9590.5|9580.5|9590|9580|9590.5|9580.5|9589.8|9579.8|4
1640326250000|2021-12-24 06:10:50|9589.3|9579.3|9589.8|9579.8|9590.3|9580.3|9589.3|9579.3|7
1640326260000|2021-12-24 06:11:00|9590|9580|9589.8|9579.8|9591|9581|9589.8|9579.8|7
1640326270000|2021-12-24 06:11:10|9589.5|9579.5|9588.6|9578.6|9589.5|9579.5|9588.6|9578.6|2
1640326280000|2021-12-24 06:11:20|9588.9|9578.9|9589.3|9579.3|9589.8|9579.8|9588.9|9578.9|4
1640326290000|2021-12-24 06:11:30|9589.5|9579.5|9590.1|9580.1|9590.1|9580.1|9589.5|9579.5|2
1640326300000|2021-12-24 06:11:40|9591.3|9581.3|9590.3|9580.3|9591.3|9581.3|9589.5|9579.5|8
1640326320000|2021-12-24 06:12:00|9590.5|9580.5|9591.6|9581.6|9591.9|9581.9|9590.5|9580.5|3
1640326340000|2021-12-24 06:12:20|9592|9582|9594|9584|9595|9585|9591.6|9581.6|16
1640326350000|2021-12-24 06:12:30|9593.8|9583.8|9595.1|9585.1|9595.1|9585.1|9593.8|9583.8|6
1640326360000|2021-12-24 06:12:40|9594.6|9584.6|9593.1|9583.1|9594.6|9584.6|9593.1|9583.1|3
1640326380000|2021-12-24 06:13:00|9593.5|9583.5|9593.1|9583.1|9594|9584|9593.1|9583.1|3
1640326390000|2021-12-24 06:13:10|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|1
1640326400000|2021-12-24 06:13:20|9592.8|9582.8|9594.1|9584.1|9594.8|9584.8|9591.8|9581.8|8
1640326410000|2021-12-24 06:13:30|9593.9|9583.9|9593.6|9583.6|9593.9|9583.9|9593.6|9583.6|2
1640326430000|2021-12-24 06:13:50|9593.1|9583.1|9592.6|9582.6|9593.1|9583.1|9592.6|9582.6|5
1640326440000|2021-12-24 06:14:00|9592.9|9582.9|9593.1|9583.1|9593.1|9583.1|9592.9|9582.9|2
1640326450000|2021-12-24 06:14:10|9593.6|9583.6|9593.6|9583.6|9594.1|9584.1|9593.6|9583.6|3
1640326480000|2021-12-24 06:14:40|9593.9|9583.9|9594|9584|9594.5|9584.5|9593.9|9583.9|4
1640326490000|2021-12-24 06:14:50|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|1
1640326510000|2021-12-24 06:15:10|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|1
1640326520000|2021-12-24 06:15:20|9594.3|9584.3|9594.9|9584.9|9594.9|9584.9|9594.3|9584.3|4
1640326540000|2021-12-24 06:15:40|9595.4|9585.4|9595.9|9585.9|9595.9|9585.9|9595.4|9585.4|2
1640326570000|2021-12-24 06:16:10|9596.3|9586.3|9597.8|9587.8|9597.8|9587.8|9596.3|9586.3|2
1640326580000|2021-12-24 06:16:20|9597.4|9587.4|9597.1|9587.1|9597.4|9587.4|9597.1|9587.1|2
1640326610000|2021-12-24 06:16:50|9596.6|9586.6|9596.6|9586.6|9596.9|9586.9|9596.6|9586.6|3
1640326630000|2021-12-24 06:17:10|9597|9587|9597.8|9587.8|9598|9588|9596.4|9586.4|8
1640326640000|2021-12-24 06:17:20|9597.3|9587.3|9597|9587|9597.3|9587.3|9597|9587|2
1640326650000|2021-12-24 06:17:30|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|1
1640326660000|2021-12-24 06:17:40|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|1
1640326680000|2021-12-24 06:18:00|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|1
1640326690000|2021-12-24 06:18:10|9595.6|9585.6|9596|9586|9596|9586|9595.6|9585.6|2
1640326700000|2021-12-24 06:18:20|9596.3|9586.3|9596.9|9586.9|9596.9|9586.9|9596.3|9586.3|3
1640326710000|2021-12-24 06:18:30|9597.3|9587.3|9597|9587|9597.3|9587.3|9597|9587|2
1640326740000|2021-12-24 06:19:00|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1640326780000|2021-12-24 06:19:40|9596.4|9586.4|9595.1|9585.1|9596.4|9586.4|9594.9|9584.9|3
1640326800000|2021-12-24 06:20:00|9594.4|9584.4|9593.6|9583.6|9594.4|9584.4|9593.6|9583.6|4
1640326810000|2021-12-24 06:20:10|9594|9584|9594|9584|9594|9584|9594|9584|1
1640326820000|2021-12-24 06:20:20|9593.6|9583.6|9593.1|9583.1|9593.6|9583.6|9592.9|9582.9|4
1640326830000|2021-12-24 06:20:30|9592.8|9582.8|9592.9|9582.9|9593.5|9583.5|9592.8|9582.8|4
1640326840000|2021-12-24 06:20:40|9592|9582|9591.5|9581.5|9592|9582|9591.5|9581.5|3
1640326850000|2021-12-24 06:20:50|9591.4|9581.4|9591.1|9581.1|9591.4|9581.4|9591.1|9581.1|2
1640326880000|2021-12-24 06:21:20|9590.8|9580.8|9588.9|9578.9|9590.8|9580.8|9588.1|9578.1|11
1640326890000|2021-12-24 06:21:30|9589.1|9579.1|9586.3|9576.3|9589.1|9579.1|9585.9|9575.9|12
1640326900000|2021-12-24 06:21:40|9586.5|9576.5|9583.9|9573.9|9586.5|9576.5|9583.9|9573.9|11
1640326930000|2021-12-24 06:22:10|9584.3|9574.3|9585|9575|9585|9575|9584.3|9574.3|3
1640326940000|2021-12-24 06:22:20|9585.3|9575.3|9587.1|9577.1|9587.1|9577.1|9585.3|9575.3|8
1640326950000|2021-12-24 06:22:30|9586.6|9576.6|9586.9|9576.9|9586.9|9576.9|9586.6|9576.6|2
1640326960000|2021-12-24 06:22:40|9587.1|9577.1|9587.5|9577.5|9587.5|9577.5|9587.1|9577.1|4
1640326970000|2021-12-24 06:22:50|9587.3|9577.3|9586.6|9576.6|9587.8|9577.8|9586.6|9576.6|5
1640326980000|2021-12-24 06:23:00|9587.1|9577.1|9583.5|9573.5|9587.1|9577.1|9583.3|9573.3|7
1640326990000|2021-12-24 06:23:10|9583.9|9573.9|9584.6|9574.6|9584.6|9574.6|9583.9|9573.9|4
1640327000000|2021-12-24 06:23:20|9584.9|9574.9|9585.1|9575.1|9585.8|9575.8|9584.9|9574.9|4
1640327010000|2021-12-24 06:23:30|9585.4|9575.4|9585.9|9575.9|9585.9|9575.9|9585.4|9575.4|3
1640327020000|2021-12-24 06:23:40|9586.8|9576.8|9586.4|9576.4|9586.8|9576.8|9586.1|9576.1|3
1640327030000|2021-12-24 06:23:50|9585.9|9575.9|9583.8|9573.8|9585.9|9575.9|9583.8|9573.8|5
1640327040000|2021-12-24 06:24:00|9584|9574|9584.3|9574.3|9584.8|9574.8|9583.8|9573.8|6
1640327050000|2021-12-24 06:24:10|9584.5|9574.5|9584.1|9574.1|9584.5|9574.5|9584.1|9574.1|3
1640327060000|2021-12-24 06:24:20|9582.9|9572.9|9584.5|9574.5|9584.5|9574.5|9582.8|9572.8|4
1640327070000|2021-12-24 06:24:30|9587.1|9577.1|9584.9|9574.9|9587.1|9577.1|9584.9|9574.9|8
1640327080000|2021-12-24 06:24:40|9585.3|9575.3|9585.4|9575.4|9585.4|9575.4|9584.9|9574.9|4
1640327090000|2021-12-24 06:24:50|9585.9|9575.9|9585.4|9575.4|9585.9|9575.9|9585.1|9575.1|5
1640327120000|2021-12-24 06:25:20|9585.1|9575.1|9584.9|9574.9|9585.1|9575.1|9584.9|9574.9|2
1640327140000|2021-12-24 06:25:40|9584.6|9574.6|9581.4|9571.4|9584.6|9574.6|9581.4|9571.4|9
1640327150000|2021-12-24 06:25:50|9581.1|9571.1|9580.6|9570.6|9581.5|9571.5|9580.6|9570.6|6
1640327160000|2021-12-24 06:26:00|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|1
1640327170000|2021-12-24 06:26:10|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|9580.1|9570.1|5
1640327180000|2021-12-24 06:26:20|9579.6|9569.6|9580.4|9570.4|9580.4|9570.4|9579.6|9569.6|2
1640327190000|2021-12-24 06:26:30|9580.6|9570.6|9574.5|9564.5|9580.6|9570.6|9574.3|9563.8|11
1640327200000|2021-12-24 06:26:40|9574.1|9564.1|9574|9564|9575.9|9565.9|9573.4|9563.4|11
1640327210000|2021-12-24 06:26:50|9574.3|9564.3|9573.8|9563.8|9574.5|9564.5|9573.8|9563.8|7
1640327220000|2021-12-24 06:27:00|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|1
1640327230000|2021-12-24 06:27:10|9574|9564|9574.5|9564.5|9574.8|9564.8|9574|9564|5
1640327240000|2021-12-24 06:27:20|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|1
1640327250000|2021-12-24 06:27:30|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|1
1640327260000|2021-12-24 06:27:40|9574.9|9564.9|9576|9566|9576|9566|9574.9|9564.9|5
1640327270000|2021-12-24 06:27:50|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.4|9565.4|3
1640327280000|2021-12-24 06:28:00|9576|9566|9576.9|9566.9|9577.8|9567.8|9576|9566|10
1640327300000|2021-12-24 06:28:20|9577.1|9567.1|9578.1|9568.1|9578.5|9568.5|9577.1|9567.1|3
1640327310000|2021-12-24 06:28:30|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|1
1640327320000|2021-12-24 06:28:40|9578.1|9568.1|9578.8|9568.8|9578.8|9568.8|9578.1|9568.1|3
1640327330000|2021-12-24 06:28:50|9579.3|9569.3|9579|9569|9579.3|9569.3|9579|9569|2
1640327340000|2021-12-24 06:29:00|9578.6|9568.6|9578.8|9568.8|9578.8|9568.8|9578.4|9568.4|3
1640327350000|2021-12-24 06:29:10|9578.4|9568.4|9578.5|9568.5|9578.8|9568.8|9578.4|9568.4|3
1640327360000|2021-12-24 06:29:20|9578.8|9568.8|9578.5|9568.5|9578.8|9568.8|9578.5|9568.5|4
1640327380000|2021-12-24 06:29:40|9578.1|9568.1|9578.1|9568.1|9578.1|9568.1|9578.1|9568.1|1
1640327400000|2021-12-24 06:30:00|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|9578.3|9568.3|3
1640327410000|2021-12-24 06:30:10|9578.1|9568.1|9575.6|9565.6|9578.1|9568.1|9575.5|9565.5|3
1640327420000|2021-12-24 06:30:20|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|9575.5|9565.5|1
1640327450000|2021-12-24 06:30:50|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|1
1640327470000|2021-12-24 06:31:10|9576.4|9566.4|9580.3|9570.3|9580.3|9570.3|9575.5|9565.5|10
1640327480000|2021-12-24 06:31:20|9580|9570|9581|9571|9581.5|9571.5|9579.1|9569.1|10
1640327490000|2021-12-24 06:31:30|9581.3|9571.3|9581.5|9571.5|9581.5|9571.5|9581.3|9571.3|2
1640327500000|2021-12-24 06:31:40|9582|9572|9583|9573|9583|9573|9581.6|9571.6|8
1640327520000|2021-12-24 06:32:00|9583.4|9573.4|9585|9575|9585.8|9575.8|9583.1|9573.1|7
1640327540000|2021-12-24 06:32:20|9585.9|9575.9|9586.3|9576.3|9586.3|9576.3|9585.9|9575.9|3
1640327570000|2021-12-24 06:32:50|9586|9576|9584.6|9574.6|9586|9576|9584.6|9574.6|3
1640327580000|2021-12-24 06:33:00|9585|9575|9584.4|9574.4|9585.5|9575.5|9584.4|9574.4|4
1640327590000|2021-12-24 06:33:10|9584.1|9574.1|9584.6|9574.6|9584.6|9574.6|9584.1|9574.1|2
1640327600000|2021-12-24 06:33:20|9584.4|9574.4|9584|9574|9584.9|9574.9|9583.9|9573.9|6
1640327660000|2021-12-24 06:34:20|9583.6|9573.6|9584|9574|9584.3|9574.3|9583.4|9573.4|5
1640327670000|2021-12-24 06:34:30|9584.3|9574.3|9584.6|9574.6|9585.4|9575.4|9584.3|9574.3|5
1640327680000|2021-12-24 06:34:40|9585|9575|9586.3|9576.3|9586.3|9576.3|9585|9575|6
1640327710000|2021-12-24 06:35:10|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|1
1640327740000|2021-12-24 06:35:40|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|1
1640327750000|2021-12-24 06:35:50|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|1
1640327770000|2021-12-24 06:36:10|9585.6|9575.6|9584.8|9574.8|9586.1|9576.1|9584.8|9574.8|4
1640327780000|2021-12-24 06:36:20|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|1
1640327790000|2021-12-24 06:36:30|9584.9|9574.9|9583.6|9573.6|9584.9|9574.9|9583.6|9573.6|4
1640327800000|2021-12-24 06:36:40|9584|9574|9584.4|9574.4|9584.4|9574.4|9584|9574|2
1640327810000|2021-12-24 06:36:50|9583.9|9573.9|9583.8|9573.8|9584.1|9574.1|9582.4|9572.4|6
1640327820000|2021-12-24 06:37:00|9584|9574|9585|9575|9585|9575|9584|9574|3
1640327830000|2021-12-24 06:37:10|9584.8|9574.8|9584.5|9574.5|9584.8|9574.8|9583.5|9573.5|7
1640327840000|2021-12-24 06:37:20|9584.3|9574.3|9584.4|9574.4|9584.4|9574.4|9583.9|9573.9|3
1640327850000|2021-12-24 06:37:30|9584.1|9574.1|9585.1|9575.1|9585.1|9575.1|9583.5|9573.5|5
1640327870000|2021-12-24 06:37:50|9584.8|9574.8|9583.8|9573.8|9584.8|9574.8|9583.8|9573.8|6
1640327920000|2021-12-24 06:38:40|9584.4|9574.4|9584|9574|9584.4|9574.4|9584|9574|2
1640327940000|2021-12-24 06:39:00|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|1
1640327960000|2021-12-24 06:39:20|9584.6|9574.6|9584.6|9574.6|9584.6|9574.6|9584.6|9574.6|1
1640327970000|2021-12-24 06:39:30|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|1
1640327990000|2021-12-24 06:39:50|9584.6|9574.6|9585|9575|9585|9575|9584.6|9574.6|2
1640328000000|2021-12-24 06:40:00|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|1
1640328010000|2021-12-24 06:40:10|9585|9575|9585|9575|9585|9575|9585|9575|1
1640328040000|2021-12-24 06:40:40|9585.9|9575.9|9587.3|9577.3|9588.1|9578.1|9585.9|9575.9|3
1640328050000|2021-12-24 06:40:50|9587|9577|9586|9576|9587|9577|9586|9576|2
1640328110000|2021-12-24 06:41:50|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|1
1640328120000|2021-12-24 06:42:00|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|1
1640328140000|2021-12-24 06:42:20|9586.9|9576.9|9586.3|9576.3|9586.9|9576.9|9586.3|9576.3|2
1640328150000|2021-12-24 06:42:30|9586.6|9576.6|9587.5|9577.5|9587.5|9577.5|9586.6|9576.6|3
1640328170000|2021-12-24 06:42:50|9587.6|9577.6|9588.4|9578.4|9588.4|9578.4|9587.4|9577.4|4
1640328180000|2021-12-24 06:43:00|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|1
1640328200000|2021-12-24 06:43:20|9589.6|9579.6|9586.9|9576.9|9589.6|9579.6|9586.9|9576.9|2
1640328210000|2021-12-24 06:43:30|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|1
1640328220000|2021-12-24 06:43:40|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|1
1640328230000|2021-12-24 06:43:50|9587.3|9577.3|9588.6|9578.6|9588.6|9578.6|9587.3|9577.3|2
1640328240000|2021-12-24 06:44:00|9587.1|9577.1|9588.4|9578.4|9588.4|9578.4|9587.1|9577.1|2
1640328290000|2021-12-24 06:44:50|9588.9|9578.9|9589|9579|9589|9579|9588.9|9578.9|2
1640328310000|2021-12-24 06:45:10|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|1
1640328320000|2021-12-24 06:45:20|9589|9579|9589|9579|9589|9579|9589|9579|1
1640328330000|2021-12-24 06:45:30|9588.6|9578.6|9589|9579|9589|9579|9588.6|9578.6|3
1640328430000|2021-12-24 06:47:10|9589.3|9579.3|9589.3|9579.3|9590.4|9580.4|9589|9579|5
1640328440000|2021-12-24 06:47:20|9589.5|9579.5|9590.1|9580.1|9590.1|9580.1|9589.5|9579.5|2
1640328450000|2021-12-24 06:47:30|9589.9|9579.9|9589|9579|9589.9|9579.9|9588.4|9578.4|8
1640328460000|2021-12-24 06:47:40|9589.4|9579.4|9588.9|9578.9|9589.4|9579.4|9588.1|9578.1|5
1640328480000|2021-12-24 06:48:00|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|1
1640328490000|2021-12-24 06:48:10|9588.4|9578.4|9587.9|9577.9|9588.4|9578.4|9587.9|9577.9|3
1640328500000|2021-12-24 06:48:20|9586.8|9576.8|9586.6|9576.6|9586.8|9576.8|9586.4|9576.4|5
1640328510000|2021-12-24 06:48:30|9585.9|9575.9|9585.1|9575.1|9585.9|9575.9|9585.1|9575.1|7
1640328520000|2021-12-24 06:48:40|9584.9|9574.9|9584.9|9574.9|9584.9|9574.9|9584.9|9574.9|1
1640328530000|2021-12-24 06:48:50|9583.9|9573.9|9582.8|9572.8|9583.9|9573.9|9581.9|9571.9|3
1640328550000|2021-12-24 06:49:10|9582.4|9572.4|9582.1|9572.1|9582.4|9572.4|9582.1|9572.1|2
1640328570000|2021-12-24 06:49:30|9582.6|9572.6|9582.6|9572.6|9583|9573|9582.6|9572.6|3
1640328580000|2021-12-24 06:49:40|9582.4|9572.4|9582.1|9572.1|9582.4|9572.4|9582.1|9572.1|2
1640328590000|2021-12-24 06:49:50|9582.6|9572.6|9583.5|9573.5|9583.5|9573.5|9582.6|9572.6|2
1640328600000|2021-12-24 06:50:00|9583.3|9573.3|9583.6|9573.6|9584.6|9574.6|9582.8|9572.8|7
1640328610000|2021-12-24 06:50:10|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|1
1640328630000|2021-12-24 06:50:30|9583.1|9573.1|9581.9|9571.9|9583.1|9573.1|9581.6|9571.6|7
1640328700000|2021-12-24 06:51:40|9582.3|9572.3|9582.4|9572.4|9583|9573|9582.3|9572.3|5
1640328710000|2021-12-24 06:51:50|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1640328750000|2021-12-24 06:52:30|9582.5|9572.5|9583.6|9573.6|9584.3|9574.3|9582.5|9572.5|7
1640328760000|2021-12-24 06:52:40|9584.6|9574.6|9584.4|9574.4|9585.1|9575.1|9584.4|9574.4|4
1640328780000|2021-12-24 06:53:00|9583.9|9573.9|9585.1|9575.1|9585.1|9575.1|9583.5|9573.5|5
1640328790000|2021-12-24 06:53:10|9585.5|9575.5|9586.8|9576.8|9587.1|9577.1|9585.5|9575.5|6
1640328800000|2021-12-24 06:53:20|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|1
1640328810000|2021-12-24 06:53:30|9586.3|9576.3|9585.8|9575.8|9586.3|9576.3|9585.8|9575.8|2
1640328840000|2021-12-24 06:54:00|9586|9576|9588.9|9578.9|9588.9|9578.9|9586|9576|7
1640328850000|2021-12-24 06:54:10|9588.6|9578.6|9592.4|9582.4|9592.4|9582.4|9588.6|9578.6|5
1640328860000|2021-12-24 06:54:20|9592.6|9582.6|9592.1|9582.1|9592.6|9582.6|9590.4|9580.4|6
1640328870000|2021-12-24 06:54:30|9592.4|9582.4|9591.6|9581.6|9592.6|9582.6|9591.6|9581.6|4
1640328890000|2021-12-24 06:54:50|9592|9582|9591.8|9581.8|9592|9582|9591.8|9581.8|4
1640328900000|2021-12-24 06:55:00|9592|9582|9591.8|9581.8|9593|9583|9591.8|9581.8|4
1640328910000|2021-12-24 06:55:10|9591.5|9581.5|9591.8|9581.8|9591.8|9581.8|9591.5|9581.5|2
1640328920000|2021-12-24 06:55:20|9591.9|9581.9|9592.5|9582.5|9592.5|9582.5|9591.9|9581.9|2
1640328930000|2021-12-24 06:55:30|9592.3|9582.3|9591.8|9581.8|9592.3|9582.3|9591.8|9581.8|5
1640328940000|2021-12-24 06:55:40|9591.4|9581.4|9591.6|9581.6|9591.6|9581.6|9591.4|9581.4|6
1640328970000|2021-12-24 06:56:10|9592|9582|9598.9|9588.9|9599.3|9589.3|9592|9582|9
1640328980000|2021-12-24 06:56:20|9599.1|9589.1|9597.9|9587.9|9599.1|9589.1|9597.1|9587.1|9
1640328990000|2021-12-24 06:56:30|9598.1|9588.1|9598.6|9588.6|9598.6|9588.6|9598.1|9588.1|4
1640329020000|2021-12-24 06:57:00|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|1
1640329030000|2021-12-24 06:57:10|9599.3|9589.3|9600.1|9590.1|9600.9|9590.9|9598.9|9588.9|8
1640329050000|2021-12-24 06:57:30|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|1
1640329060000|2021-12-24 06:57:40|9601|9591|9600.9|9590.9|9601.6|9591.6|9600.5|9590.5|6
1640329080000|2021-12-24 06:58:00|9602|9592|9601.1|9591.1|9602|9592|9600.4|9590.4|8
1640329090000|2021-12-24 06:58:10|9601.4|9591.4|9600.9|9590.9|9601.4|9591.4|9600.6|9590.6|5
1640329100000|2021-12-24 06:58:20|9601.6|9591.6|9599.3|9589.3|9603.8|9593.8|9599.3|9589.3|8
1640329120000|2021-12-24 06:58:40|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|1
1640329140000|2021-12-24 06:59:00|9597.5|9587.5|9597|9587|9597.5|9587.5|9596.5|9586.5|3
1640329150000|2021-12-24 06:59:10|9597.3|9587.3|9596.4|9586.4|9597.3|9587.3|9596.4|9586.4|3
1640329160000|2021-12-24 06:59:20|9596.6|9586.6|9597|9587|9597.3|9587.3|9596.6|9586.6|4
1640329170000|2021-12-24 06:59:30|9597.1|9587.1|9597.5|9587.5|9597.5|9587.5|9597.1|9587.1|2
1640329180000|2021-12-24 06:59:40|9597.3|9587.3|9596.5|9586.5|9597.3|9587.3|9596.1|9586.1|3
1640329190000|2021-12-24 06:59:50|9596.8|9586.8|9597.3|9587.3|9597.3|9587.3|9596.5|9586.5|4
1640329200000|2021-12-24 07:00:00|9597|9587|9596.4|9586.4|9597|9587|9596.4|9586.4|2
1640329210000|2021-12-24 07:00:10|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1640329260000|2021-12-24 07:01:00|9597|9587|9596.4|9586.4|9597|9587|9596.4|9586.4|2
1640329270000|2021-12-24 07:01:10|9596.1|9586.1|9590.6|9580.6|9596.1|9586.1|9590.6|9580.6|3
1640329290000|2021-12-24 07:01:30|9590.1|9580.1|9589.1|9579.1|9590.1|9580.1|9589.1|9579.1|2
1640329300000|2021-12-24 07:01:40|9588.3|9578.3|9587.6|9577.6|9588.3|9578.3|9587.6|9577.6|2
1640329390000|2021-12-24 07:03:10|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|1
1640329400000|2021-12-24 07:03:20|9585.8|9575.8|9588.1|9578.1|9588.1|9578.1|9585.5|9575.5|4
1640329410000|2021-12-24 07:03:30|9588|9578|9588.3|9578.3|9588.3|9578.3|9587.9|9577.9|3
1640329440000|2021-12-24 07:04:00|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|1
1640329450000|2021-12-24 07:04:10|9588.8|9578.8|9588.3|9578.3|9588.8|9578.8|9588.3|9578.3|2
1640329700000|2021-12-24 07:08:20|9589.3|9579.3|9596.1|9586.1|9596.1|9586.1|9589.3|9579.3|2
1640329710000|2021-12-24 07:08:30|9596.4|9586.4|9597.5|9587.5|9597.5|9587.5|9596.4|9586.4|3
1640329750000|2021-12-24 07:09:10|9597.9|9587.9|9601.8|9591.8|9601.8|9591.8|9597.9|9587.9|2
1640329760000|2021-12-24 07:09:20|9602.3|9592.3|9602.4|9592.4|9602.4|9592.4|9602.3|9592.3|2
1640329800000|2021-12-24 07:10:00|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|1
1640329860000|2021-12-24 07:11:00|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|1
1640329870000|2021-12-24 07:11:10|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|1
1640330010000|2021-12-24 07:13:30|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|1
1640330090000|2021-12-24 07:14:50|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|1
1640330270000|2021-12-24 07:17:50|9601.5|9591|9602.5|9592.5|9602.5|9592.5|9601.5|9591|3
1640330280000|2021-12-24 07:18:00|9602.4|9592.4|9601.6|9591.6|9602.4|9592.4|9601.6|9591.6|3
1640330530000|2021-12-24 07:22:10|9602|9592|9601.9|9591.9|9602.4|9592.4|9601.1|9591.1|4
1640330590000|2021-12-24 07:23:10|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|1
1640330650000|2021-12-24 07:24:10|9600.3|9587.5|9600.1|9590.1|9600.3|9590.1|9600.1|9587.5|2
1640330660000|2021-12-24 07:24:20|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|1
1640330690000|2021-12-24 07:24:50|9600.4|9590.4|9599.8|9589.8|9600.4|9590.4|9599.8|9589.8|4
1640330740000|2021-12-24 07:25:40|9600|9590|9600.1|9590.1|9600.1|9590.1|9600|9590|2
1640330790000|2021-12-24 07:26:30|9600.4|9590.4|9602.3|9592.3|9602.3|9592.3|9600.4|9590.4|2
1640330840000|2021-12-24 07:27:20|9602.1|9592.1|9600.9|9590.9|9602.1|9592.1|9600.9|9590.9|3
1640330860000|2021-12-24 07:27:40|9601.3|9591.3|9602.5|9592.5|9602.5|9592.5|9601.3|9591.3|2
1640330870000|2021-12-24 07:27:50|9602.8|9592.8|9603|9593|9603|9593|9602.8|9592.8|4
1640330880000|2021-12-24 07:28:00|9602.6|9592.6|9601.9|9591.9|9602.6|9592.6|9601.9|9591.9|2
1640330890000|2021-12-24 07:28:10|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|1
1640330940000|2021-12-24 07:29:00|9601.4|9591.4|9601.1|9591.1|9601.4|9591.4|9601.1|9591.1|2
1640331000000|2021-12-24 07:30:00|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|1
1640331050000|2021-12-24 07:30:50|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|1
1640331210000|2021-12-24 07:33:30|9600.9|9590.9|9601.5|9591.5|9601.5|9591.5|9600.9|9590.9|2
1640331220000|2021-12-24 07:33:40|9600.9|9590.9|9600.3|9590.3|9600.9|9590.9|9597.9|9587.9|3
1640331230000|2021-12-24 07:33:50|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|1
1640331240000|2021-12-24 07:34:00|9602|9592|9602.6|9592.6|9602.6|9592.6|9602|9592|2
1640331260000|2021-12-24 07:34:20|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|1
1640331320000|2021-12-24 07:35:20|9602.1|9592.1|9601.8|9591.8|9602.1|9592.1|9601.8|9591.8|2
1640331340000|2021-12-24 07:35:40|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|1
1640331380000|2021-12-24 07:36:20|9600.5|9590.5|9598.4|9588.4|9600.5|9590.5|9596.9|9586.9|3
1640331400000|2021-12-24 07:36:40|9598|9588|9597.6|9587.6|9598|9588|9597.6|9587.6|2
1640331420000|2021-12-24 07:37:00|9597.3|9587.3|9596.8|9586.8|9597.5|9587.5|9596.8|9586.8|4
1640331450000|2021-12-24 07:37:30|9597|9587|9597.4|9587.4|9597.4|9587.4|9597|9587|2
1640331460000|2021-12-24 07:37:40|9597.1|9587.1|9596.6|9586.6|9597.1|9587.1|9596.6|9586.6|2
1640331510000|2021-12-24 07:38:30|9596.9|9586.9|9590.5|9580|9597.3|9587.3|9590.5|9580|3
1640331530000|2021-12-24 07:38:50|9588.6|9578.6|9588.1|9578.1|9588.6|9578.6|9588.1|9578.1|2
1640331550000|2021-12-24 07:39:10|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|1
1640331600000|2021-12-24 07:40:00|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|1
1640331720000|2021-12-24 07:42:00|9588|9578|9588.4|9578.4|9588.4|9578.4|9588|9578|2
1640331730000|2021-12-24 07:42:10|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|1
1640331770000|2021-12-24 07:42:50|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|1
1640331800000|2021-12-24 07:43:20|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|1
1640331820000|2021-12-24 07:43:40|9588.1|9578.1|9588.6|9578.6|9588.6|9578.6|9588.1|9578.1|2
1640331860000|2021-12-24 07:44:20|9588.9|9578.9|9593.8|9583.8|9595.1|9585.1|9588.9|9578.9|3
1640331870000|2021-12-24 07:44:30|9593.4|9583.4|9593.3|9583.3|9593.4|9583.4|9593.3|9583.3|2
1640331890000|2021-12-24 07:44:50|9596.1|9586.1|9596.5|9586.5|9596.5|9586.5|9596.1|9586.1|2
1640331920000|2021-12-24 07:45:20|9597.5|9587.5|9592.8|9582.8|9597.5|9587.5|9592.8|9582.8|2
1640331930000|2021-12-24 07:45:30|9591.9|9581.9|9593|9583|9593|9583|9591.9|9581.9|2
1640331940000|2021-12-24 07:45:40|9592.6|9582.6|9591.5|9581.5|9592.6|9582.6|9591.5|9581.5|3
1640331950000|2021-12-24 07:45:50|9591|9581|9591|9581|9591|9581|9591|9581|1
1640331960000|2021-12-24 07:46:00|9590.6|9580.6|9589.6|9579.6|9590.6|9580.6|9589.6|9579.6|2
1640331970000|2021-12-24 07:46:10|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|1
1640331980000|2021-12-24 07:46:20|9589.6|9579.6|9589.8|9579.8|9589.8|9579.8|9589.4|9579.4|3
1640331990000|2021-12-24 07:46:30|9590|9580|9589.4|9579.4|9590|9580|9589.4|9579.4|3
1640332010000|2021-12-24 07:46:50|9589.1|9579.1|9588.9|9578.9|9589.1|9579.1|9588.9|9578.9|2
1640332030000|2021-12-24 07:47:10|9589.3|9579.3|9589.1|9579.1|9589.3|9579.3|9589.1|9579.1|2
1640332110000|2021-12-24 07:48:30|9589.8|9579.8|9591.4|9581.4|9591.4|9581.4|9589.8|9579.8|2
1640332120000|2021-12-24 07:48:40|9591.1|9581.1|9590|9580|9591.1|9581.1|9590|9580|2
1640332130000|2021-12-24 07:48:50|9588.5|9578.3|9587.9|9577.9|9588.5|9578.3|9587.9|9577.9|2
1640332150000|2021-12-24 07:49:10|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|1
1640332160000|2021-12-24 07:49:20|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|1
1640332210000|2021-12-24 07:50:10|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|1
1640332280000|2021-12-24 07:51:20|9587.4|9577.4|9589.1|9579.1|9589.1|9579.1|9587.4|9577.4|5
1640332290000|2021-12-24 07:51:30|9589.4|9579.4|9592.5|9582.5|9592.5|9582.5|9589.4|9579.4|2
1640332350000|2021-12-24 07:52:30|9592.9|9582.9|9594.9|9584.9|9595.3|9585.3|9592.9|9582.9|4
1640332360000|2021-12-24 07:52:40|9594.1|9584.1|9594.4|9584.4|9594.4|9584.4|9594.1|9584.1|2
1640332400000|2021-12-24 07:53:20|9594.1|9584.1|9592.9|9582.9|9594.1|9584.1|9592.9|9582.9|2
1640332410000|2021-12-24 07:53:30|9592.4|9582.4|9591.8|9581.8|9592.4|9582.4|9591.8|9581.8|2
1640332460000|2021-12-24 07:54:20|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1640332470000|2021-12-24 07:54:30|9592.1|9582.1|9593|9583|9594.4|9584.4|9592.1|9582.1|4
1640332510000|2021-12-24 07:55:10|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1640332580000|2021-12-24 07:56:20|9593.1|9583.1|9592.6|9582.6|9593.1|9583.1|9592.6|9582.6|2
1640332590000|2021-12-24 07:56:30|9592.1|9582.1|9591.4|9581.4|9592.1|9582.1|9591.4|9581.4|2
1640332600000|2021-12-24 07:56:40|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|1
1640332730000|2021-12-24 07:58:50|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|1
1640332740000|2021-12-24 07:59:00|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|1
1640332750000|2021-12-24 07:59:10|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|1
1640332760000|2021-12-24 07:59:20|9591.4|9581.4|9594.9|9584.9|9594.9|9584.9|9591.4|9581.4|3
1640332780000|2021-12-24 07:59:40|9595.6|9585.6|9593|9583|9595.6|9585.6|9593|9583|6
1640332800000|2021-12-24 08:00:00|9593.3|9583.3|9591.6|9581.6|9593.3|9583.3|9591.6|9581.6|4
1640332810000|2021-12-24 08:00:10|9591.3|9581.3|9590.1|9580.1|9591.3|9581.3|9590.1|9580.1|2
1640332820000|2021-12-24 08:00:20|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|1
1640332830000|2021-12-24 08:00:30|9588.3|9578.3|9585.4|9575.4|9588.3|9578.3|9585.4|9575.4|2
1640332840000|2021-12-24 08:00:40|9584.6|9574.6|9583.4|9573.4|9584.6|9574.6|9583.4|9573.4|2
1640332850000|2021-12-24 08:00:50|9583.1|9573.1|9582.1|9572.1|9583.1|9573.1|9582.1|9572.1|2
1640332870000|2021-12-24 08:01:10|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1640332900000|2021-12-24 08:01:40|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|1
1640333050000|2021-12-24 08:04:10|9583.3|9573.3|9591|9581|9591|9581|9583.3|9573.3|2
1640333060000|2021-12-24 08:04:20|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|1
1640333080000|2021-12-24 08:04:40|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|1
1640333090000|2021-12-24 08:04:50|9591.8|9581.8|9590.4|9580.4|9591.8|9581.8|9590.4|9580.4|2
1640333100000|2021-12-24 08:05:00|9590.9|9580.9|9591.9|9581.9|9591.9|9581.9|9590.9|9580.9|2
1640333110000|2021-12-24 08:05:10|9592.6|9582.6|9590.9|9580.9|9592.6|9582.6|9590.9|9580.9|4
1640333130000|2021-12-24 08:05:30|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|1
1640333140000|2021-12-24 08:05:40|9593.9|9583.9|9594.1|9584.1|9594.1|9584.1|9593.9|9583.9|2
1640333150000|2021-12-24 08:05:50|9592.9|9582.9|9591.4|9581.4|9592.9|9582.9|9591.4|9581.4|2
1640333160000|2021-12-24 08:06:00|9591.1|9581.1|9590.9|9580.9|9591.1|9581.1|9590.9|9580.9|2
1640333170000|2021-12-24 08:06:10|9591.6|9581.6|9591.9|9581.9|9591.9|9581.9|9591.6|9581.6|2
1640333180000|2021-12-24 08:06:20|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|1
1640333210000|2021-12-24 08:06:50|9591.8|9581.8|9592.8|9582.8|9592.8|9582.8|9591.8|9581.8|2
1640333220000|2021-12-24 08:07:00|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1640333230000|2021-12-24 08:07:10|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|1
1640333240000|2021-12-24 08:07:20|9592.3|9582.3|9593|9583|9593|9583|9592.3|9582.3|2
1640333250000|2021-12-24 08:07:30|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|1
1640333260000|2021-12-24 08:07:40|9593|9583|9592.4|9582.4|9594.9|9584.9|9592.4|9582.4|4
1640333280000|2021-12-24 08:08:00|9590.9|9580.9|9595.1|9585.1|9595.1|9585.1|9590.9|9580.9|3
1640333290000|2021-12-24 08:08:10|9594.9|9584.9|9594.4|9584.4|9594.9|9584.9|9594.4|9584.4|2
1640333300000|2021-12-24 08:08:20|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1640333310000|2021-12-24 08:08:30|9594.1|9584.1|9595.4|9585.4|9595.4|9585.4|9594.1|9584.1|2
1640333320000|2021-12-24 08:08:40|9594.6|9584.6|9592.1|9582.1|9594.6|9584.6|9589.4|9579.4|5
1640333330000|2021-12-24 08:08:50|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1640333340000|2021-12-24 08:09:00|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|1
1640333350000|2021-12-24 08:09:10|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|1
1640333520000|2021-12-24 08:12:00|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1640333530000|2021-12-24 08:12:10|9595|9585|9595|9585|9595|9585|9595|9585|1
1640333540000|2021-12-24 08:12:20|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|1
1640333590000|2021-12-24 08:13:10|9596.1|9586.1|9595.6|9585.6|9596.1|9586.1|9595.6|9585.6|3
1640333620000|2021-12-24 08:13:40|9595.4|9585.4|9594.4|9584.4|9595.4|9585.4|9594.4|9584.4|2
1640333630000|2021-12-24 08:13:50|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1640333640000|2021-12-24 08:14:00|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|1
1640333670000|2021-12-24 08:14:30|9593.9|9583.9|9592.5|9582.5|9593.9|9583.9|9592.5|9582.5|4
1640333680000|2021-12-24 08:14:40|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1640333690000|2021-12-24 08:14:50|9591.1|9581.1|9590.3|9580.3|9591.1|9581.1|9590.3|9580.3|2
1640333700000|2021-12-24 08:15:00|9590.5|9580.5|9590.4|9580.4|9590.5|9580.5|9590.4|9580.4|2
1640333710000|2021-12-24 08:15:10|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|1
1640333970000|2021-12-24 08:19:30|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|1
1640334000000|2021-12-24 08:20:00|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1640334090000|2021-12-24 08:21:30|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|1
1640334100000|2021-12-24 08:21:40|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|1
1640334130000|2021-12-24 08:22:10|9592.1|9582.1|9594|9584|9594|9584|9592.1|9582.1|2
1640334140000|2021-12-24 08:22:20|9594.3|9584.3|9595.9|9585.9|9595.9|9585.9|9594.3|9584.3|2
1640334230000|2021-12-24 08:23:50|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1640334240000|2021-12-24 08:24:00|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|1
1640334330000|2021-12-24 08:25:30|9596.6|9586.6|9596.9|9586.9|9596.9|9586.9|9596.6|9586.6|2
1640334430000|2021-12-24 08:27:10|9596.6|9586.6|9596.9|9586.9|9596.9|9586.9|9596.6|9586.6|2
1640334450000|2021-12-24 08:27:30|9598.4|9588.4|9601.1|9591.1|9601.1|9591.1|9598.4|9588.4|3
1640334460000|2021-12-24 08:27:40|9601.4|9591.4|9601.4|9591.4|9601.4|9591.4|9601.4|9591.4|1
1640334470000|2021-12-24 08:27:50|9601.1|9591.1|9597.6|9587.6|9601.1|9591.1|9597.6|9587.6|2
1640334480000|2021-12-24 08:28:00|9597.1|9587.1|9596.6|9586.6|9597.1|9587.1|9596.6|9586.6|2
1640334510000|2021-12-24 08:28:30|9594.5|9584.5|9594.8|9584.8|9594.8|9584.8|9594.5|9584.5|2
1640334520000|2021-12-24 08:28:40|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|1
1640334530000|2021-12-24 08:28:50|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|1
1640334540000|2021-12-24 08:29:00|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|1
1640334700000|2021-12-24 08:31:40|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|1
1640334800000|2021-12-24 08:33:20|9594.6|9584.6|9594.9|9584.9|9594.9|9584.9|9594.6|9584.6|2
1640334860000|2021-12-24 08:34:20|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|1
1640334910000|2021-12-24 08:35:10|9592.8|9582.5|9592.9|9582.9|9592.9|9582.9|9592.8|9582.5|2
1640334920000|2021-12-24 08:35:20|9593.3|9583.3|9593.5|9583.5|9593.5|9583.5|9593.3|9583.3|2
1640334930000|2021-12-24 08:35:30|9595.6|9585.6|9594.1|9584.1|9595.6|9585.6|9594.1|9584.1|3
1640334960000|2021-12-24 08:36:00|9595.4|9585.4|9593.3|9583.3|9595.4|9585.4|9593.3|9583.3|2
1640334970000|2021-12-24 08:36:10|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|1
1640334980000|2021-12-24 08:36:20|9593.3|9583.3|9595.8|9585.8|9595.8|9585.8|9593.3|9583.3|2
1640334990000|2021-12-24 08:36:30|9595.3|9585.3|9596.9|9586.9|9596.9|9586.9|9595.3|9585.3|2
1640335000000|2021-12-24 08:36:40|9595.4|9585.4|9596.3|9586.3|9596.3|9586.3|9595.4|9585.4|2
1640335020000|2021-12-24 08:37:00|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|1
1640335040000|2021-12-24 08:37:20|9596.1|9586.1|9597.1|9587.1|9597.1|9587.1|9596.1|9586.1|2
1640335090000|2021-12-24 08:38:10|9597.4|9587.4|9610.5|9591.3|9610.5|9591.3|9597.4|9587.4|5
1640335100000|2021-12-24 08:38:20|9609.5|9594|9608|9594|9609.5|9594|9608|9594|2
1640335110000|2021-12-24 08:38:30|9610.4|9600.4|9611.6|9601.6|9611.6|9601.6|9610.4|9600.4|2
1640335170000|2021-12-24 08:39:30|9611.4|9601.4|9611.1|9601.1|9611.4|9601.4|9611.1|9601.1|2
1640335180000|2021-12-24 08:39:40|9609.6|9599.6|9595.1|9585.1|9609.6|9599.6|9592.9|9582.9|22
1640335190000|2021-12-24 08:39:50|9594.1|9584.1|9596|9583.8|9597.5|9586.8|9593.4|9582|26
1640335200000|2021-12-24 08:40:00|9595.5|9583.3|9595|9582.8|9597.5|9585.3|9594.3|9582|13
1640335240000|2021-12-24 08:40:40|9594.6|9584.6|9594.4|9584.4|9597|9587|9593.9|9583.9|11
1640335280000|2021-12-24 08:41:20|9595.1|9585.1|9595.1|9585.1|9596.4|9586.4|9593.9|9583.9|7
1640335290000|2021-12-24 08:41:30|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1640335300000|2021-12-24 08:41:40|9598.3|9588.3|9599.6|9589.6|9599.9|9589.9|9595.6|9585.6|39
1640335310000|2021-12-24 08:41:50|9598.8|9588.8|9597.9|9587.9|9599.1|9589.1|9596.6|9586.6|10
1640335320000|2021-12-24 08:42:00|9597.4|9587.4|9595.6|9585.6|9597.4|9587.4|9595.6|9585.6|2
1640335330000|2021-12-24 08:42:10|9598.8|9588|9603.5|9589.5|9603.5|9589.5|9598.8|9588|2
1640335340000|2021-12-24 08:42:20|9603.3|9590|9602.8|9590.3|9603.3|9590.3|9602.8|9590|5
1640335350000|2021-12-24 08:42:30|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|1
1640335360000|2021-12-24 08:42:40|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|1
1640335370000|2021-12-24 08:42:50|9606.4|9596.4|9606.1|9596.1|9608.1|9598.1|9606.1|9596.1|4
1640335400000|2021-12-24 08:43:20|9606.4|9596.4|9606.1|9596.1|9606.4|9596.4|9606.1|9596.1|2
1640335410000|2021-12-24 08:43:30|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|1
1640335420000|2021-12-24 08:43:40|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|1
1640335430000|2021-12-24 08:43:50|9604.3|9594.3|9605.8|9595.8|9606.8|9596.8|9604.3|9594.3|6
1640335440000|2021-12-24 08:44:00|9606|9596|9605.6|9595.6|9606|9596|9605.6|9595.6|3
1640335450000|2021-12-24 08:44:10|9606.5|9596.5|9606.1|9596.1|9607.4|9597.4|9606.1|9596.1|4
1640335460000|2021-12-24 08:44:20|9605.9|9595.9|9606.1|9596.1|9606.1|9596.1|9605.9|9595.9|2
1640335470000|2021-12-24 08:44:30|9606.4|9596.4|9607.6|9597.6|9607.6|9597.6|9606.4|9596.4|2
1640335490000|2021-12-24 08:44:50|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|1
1640335510000|2021-12-24 08:45:10|9607.4|9597.4|9608.9|9598.9|9608.9|9598.9|9607.4|9597.4|3
1640335520000|2021-12-24 08:45:20|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|1
1640335550000|2021-12-24 08:45:50|9608.9|9598.9|9608.6|9598.6|9608.9|9598.9|9608.6|9598.6|2
1640335570000|2021-12-24 08:46:10|9608.9|9598.9|9611.1|9601.1|9612.1|9602.1|9608.9|9598.9|5
1640335580000|2021-12-24 08:46:20|9611.9|9601.9|9612.1|9602.1|9612.1|9602.1|9611.9|9601.9|2
1640335600000|2021-12-24 08:46:40|9613|9603|9613|9603|9613|9603|9613|9603|1
1640335620000|2021-12-24 08:47:00|9613.6|9603.6|9613.9|9603.9|9613.9|9603.9|9613.6|9603.6|2
1640335640000|2021-12-24 08:47:20|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|1
1640335660000|2021-12-24 08:47:40|9615.1|9605.1|9615.1|9605.1|9615.1|9605.1|9615.1|9605.1|1
1640335680000|2021-12-24 08:48:00|9612.8|9602.8|9613.3|9603.3|9613.3|9603.3|9612.8|9602.8|2
1640335700000|2021-12-24 08:48:20|9615.6|9605.6|9613.3|9603|9615.6|9605.6|9613.3|9603|2
1640335710000|2021-12-24 08:48:30|9615.6|9605.6|9615.6|9605.6|9615.6|9605.6|9615.6|9605.6|1
1640335720000|2021-12-24 08:48:40|9617.5|9607.5|9617.4|9607.4|9617.5|9607.5|9617.4|9607.4|2
1640335730000|2021-12-24 08:48:50|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|1
1640335790000|2021-12-24 08:49:50|9618.9|9608.9|9618.9|9608.9|9618.9|9608.9|9618.9|9608.9|1
1640335800000|2021-12-24 08:50:00|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|9617.9|9607.9|1
1640335830000|2021-12-24 08:50:30|9618.6|9608.6|9617.9|9607.9|9618.6|9608.6|9617.9|9607.9|2
1640335850000|2021-12-24 08:50:50|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|1
1640335860000|2021-12-24 08:51:00|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|1
1640335870000|2021-12-24 08:51:10|9615|9605|9612.8|9601.8|9615|9605|9612.8|9601.8|2
1640335880000|2021-12-24 08:51:20|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|1
1640335900000|2021-12-24 08:51:40|9608.1|9598.1|9607.8|9597.8|9608.1|9598.1|9607.8|9597.8|2
1640335910000|2021-12-24 08:51:50|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|1
1640335920000|2021-12-24 08:52:00|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|1
1640335940000|2021-12-24 08:52:20|9608|9598|9611|9601|9611|9601|9608|9598|2
1640335960000|2021-12-24 08:52:40|9610.9|9600.9|9611.4|9601.4|9611.4|9601.4|9610.9|9600.9|3
1640335970000|2021-12-24 08:52:50|9613.3|9603.3|9614.4|9604.4|9614.4|9604.4|9613.3|9603.3|3
1640335980000|2021-12-24 08:53:00|9614.6|9604.6|9618.6|9608.6|9618.9|9608.9|9614.6|9604.6|5
1640336030000|2021-12-24 08:53:50|9619.4|9609.4|9619.6|9609.6|9619.6|9609.6|9619.4|9609.4|2
1640336040000|2021-12-24 08:54:00|9619.9|9609.9|9620.4|9610.4|9620.4|9610.4|9619.9|9609.9|3
1640336080000|2021-12-24 08:54:40|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|1
1640336110000|2021-12-24 08:55:10|9618.9|9608.9|9618.6|9608.6|9618.9|9608.9|9618.6|9608.6|3
1640336130000|2021-12-24 08:55:30|9619.4|9609.4|9619.4|9609.4|9619.4|9609.4|9619.4|9609.4|1
1640336180000|2021-12-24 08:56:20|9618.4|9608.4|9619.8|9609.8|9619.8|9609.8|9618.4|9608.4|3
1640336190000|2021-12-24 08:56:30|9619.5|9609.5|9616.9|9606.9|9619.5|9609.5|9616.9|9606.9|2
1640336310000|2021-12-24 08:58:30|9617.4|9607.4|9617.6|9607.6|9617.6|9607.6|9617.4|9607.4|2
1640336350000|2021-12-24 08:59:10|9618.4|9608.4|9619.9|9609.9|9619.9|9609.9|9618.4|9608.4|2
1640336360000|2021-12-24 08:59:20|9619.6|9609.6|9619.6|9609.6|9619.6|9609.6|9619.6|9609.6|1
1640336380000|2021-12-24 08:59:40|9620.5|9610.5|9620.9|9610.9|9620.9|9610.9|9620.5|9610.5|2
1640336400000|2021-12-24 09:00:00|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|1
1640336420000|2021-12-24 09:00:20|9620.9|9610.9|9619.9|9609.9|9620.9|9610.9|9619.4|9609.4|6
1640336450000|2021-12-24 09:00:50|9620.1|9610.1|9622.6|9612.6|9622.6|9612.6|9620.1|9610.1|2
1640336480000|2021-12-24 09:01:20|9622.4|9612.4|9623.1|9613.1|9623.1|9613.1|9621.4|9611.4|3
1640336560000|2021-12-24 09:02:40|9624.1|9614.1|9624.9|9614.9|9626.1|9616.1|9624.1|9614.1|4
1640336580000|2021-12-24 09:03:00|9626.4|9616.4|9626.4|9616.4|9626.4|9616.4|9626.4|9616.4|1
1640336620000|2021-12-24 09:03:40|9631.3|9618.8|9630.8|9618.8|9631.3|9618.8|9630.8|9618.8|2
1640336630000|2021-12-24 09:03:50|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|1
1640336640000|2021-12-24 09:04:00|9632.6|9622.6|9632.4|9622.4|9632.6|9622.6|9632.4|9622.4|2
1640336650000|2021-12-24 09:04:10|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|1
1640336660000|2021-12-24 09:04:20|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|1
1640336670000|2021-12-24 09:04:30|9631.6|9621.6|9624.4|9614.4|9631.6|9621.6|9624.4|9614.4|2
1640336680000|2021-12-24 09:04:40|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|1
1640336700000|2021-12-24 09:05:00|9624.1|9614.1|9626.1|9616.1|9626.1|9616.1|9624.1|9614.1|2
1640336730000|2021-12-24 09:05:30|9625.9|9615.9|9625.9|9615.9|9625.9|9615.9|9625.9|9615.9|1
1640336740000|2021-12-24 09:05:40|9626.6|9616.6|9625.1|9615.1|9626.6|9616.6|9625.1|9615.1|2
1640336750000|2021-12-24 09:05:50|9624.9|9614.9|9625.4|9615.4|9625.9|9615.9|9624.9|9614.9|4
1640336770000|2021-12-24 09:06:10|9625.6|9615.6|9625.6|9615.6|9625.6|9615.6|9625.6|9615.6|1
1640336830000|2021-12-24 09:07:10|9625.1|9615.1|9624|9614|9625.1|9615.1|9624|9614|2
1640336880000|2021-12-24 09:08:00|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|1
1640336980000|2021-12-24 09:09:40|9623.4|9613.4|9621.4|9611.4|9623.4|9613.4|9620.6|9610.6|5
1640337000000|2021-12-24 09:10:00|9621.9|9611.9|9624.4|9614.4|9624.4|9614.4|9621.9|9611.9|3
1640337050000|2021-12-24 09:10:50|9624.1|9614.1|9623.9|9613.9|9624.1|9614.1|9623.9|9613.9|2
1640337140000|2021-12-24 09:12:20|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|9623.4|9613.4|1
1640337150000|2021-12-24 09:12:30|9620.9|9610.9|9623.4|9613.4|9623.4|9613.4|9620.9|9610.9|4
1640337160000|2021-12-24 09:12:40|9625.1|9615.1|9624.4|9614.4|9625.1|9615.1|9624.4|9614.4|3
1640337300000|2021-12-24 09:15:00|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|1
1640337650000|2021-12-24 09:20:50|9624.9|9614.9|9624.4|9614.4|9624.9|9614.9|9624.4|9614.4|2
1640337740000|2021-12-24 09:22:20|9624.6|9614.6|9625.1|9615.1|9625.1|9615.1|9624.6|9614.6|2
1640337790000|2021-12-24 09:23:10|9624.9|9614.9|9624.4|9614.4|9624.9|9614.9|9624.4|9614.4|2
1640337800000|2021-12-24 09:23:20|9624.6|9614.6|9625.1|9615.1|9625.1|9615.1|9624.6|9614.6|2
1640337890000|2021-12-24 09:24:50|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|1
1640337900000|2021-12-24 09:25:00|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|1
1640337910000|2021-12-24 09:25:10|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1640337960000|2021-12-24 09:26:00|9623.9|9613.9|9623.6|9613.6|9623.9|9613.9|9623.6|9613.6|2
1640337980000|2021-12-24 09:26:20|9622.4|9612.4|9621.9|9611.9|9622.4|9612.4|9621.9|9611.9|2
1640338070000|2021-12-24 09:27:50|9623.6|9613.6|9623.5|9613.5|9623.6|9613.6|9623.5|9613.5|2
1640338090000|2021-12-24 09:28:10|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|9624.9|9614.9|1
1640338100000|2021-12-24 09:28:20|9623|9613|9622.5|9611.3|9623|9613|9622.5|9611.3|2
1640338110000|2021-12-24 09:28:30||9611||9611||9611||9611|1
1640338120000|2021-12-24 09:28:40||9608.5||9604.8||9608.5||9604.8|2
1640338130000|2021-12-24 09:28:50||9602.5||9605.8||9605.8||9602.5|2
1640338140000|2021-12-24 09:29:00|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|1
1640338180000|2021-12-24 09:29:40|9620.9|9610.9|9618.9|9608.9|9620.9|9610.9|9618.4|9608.4|4
1640338190000|2021-12-24 09:29:50|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|1
1640338260000|2021-12-24 09:31:00|9618.9|9608.9|9618.4|9608.4|9618.9|9608.9|9618.4|9608.4|3
1640338510000|2021-12-24 09:35:10|9618.1|9608.1|9618.1|9608.1|9618.1|9608.1|9618.1|9608.1|1
1640338600000|2021-12-24 09:36:40|9616.6|9606.6|9611.9|9601.9|9616.6|9606.6|9611.9|9601.9|3
1640338620000|2021-12-24 09:37:00|9612.1|9602.1|9611.6|9601.6|9612.1|9602.1|9611.6|9601.6|2
1640338680000|2021-12-24 09:38:00|9611.9|9601.9|9612.1|9602.1|9612.1|9602.1|9611.9|9601.9|2
1640338710000|2021-12-24 09:38:30|9612.4|9602.4|9612.1|9602.1|9612.4|9602.4|9612.1|9602.1|2
1640338770000|2021-12-24 09:39:30|9611.9|9601.9|9612.1|9602.1|9612.1|9602.1|9611.9|9601.9|2
1640338780000|2021-12-24 09:39:40|9612.4|9602.4|9612.4|9602.4|9612.4|9602.4|9612.4|9602.4|1
1640338800000|2021-12-24 09:40:00|9612.1|9602.1|9611.9|9601.9|9612.1|9602.1|9611.9|9601.9|2
1640338820000|2021-12-24 09:40:20|9612.4|9602.4|9612.6|9602.6|9612.6|9602.6|9612.4|9602.4|2
1640338840000|2021-12-24 09:40:40|9612.9|9602.9|9615.9|9605.9|9615.9|9605.9|9612.9|9602.9|2
1640338850000|2021-12-24 09:40:50|9616.9|9606.9|9616.9|9606.9|9616.9|9606.9|9616.9|9606.9|1
1640339000000|2021-12-24 09:43:20|9616.4|9606.4|9615.6|9605.6|9616.4|9606.4|9615.6|9605.6|2
1640339040000|2021-12-24 09:44:00|9616.1|9606.1|9616.6|9606.6|9616.6|9606.6|9616.1|9606.1|2
1640339050000|2021-12-24 09:44:10|9615.4|9605.4|9615.6|9605.6|9615.6|9605.6|9615.4|9605.4|2
1640339100000|2021-12-24 09:45:00|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|1
1640339110000|2021-12-24 09:45:10|9615.9|9605.9|9615.9|9605.9|9615.9|9605.9|9615.9|9605.9|1
1640339120000|2021-12-24 09:45:20|9613.4|9603.4|9613.6|9603.6|9613.9|9603.9|9613.4|9603.4|3
1640339130000|2021-12-24 09:45:30|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|1
1640339200000|2021-12-24 09:46:40|9613.6|9603.6|9614.1|9604.1|9614.1|9604.1|9613.6|9603.6|2
1640339220000|2021-12-24 09:47:00|9613.9|9603.9|9613.4|9603.4|9613.9|9603.9|9613.4|9603.4|2
1640339230000|2021-12-24 09:47:10|9613.6|9603.6|9614.4|9604.4|9614.4|9604.4|9613.6|9603.6|3
1640339240000|2021-12-24 09:47:20|9614.9|9604.9|9614.4|9604.4|9614.9|9604.9|9614.4|9604.4|3
1640339270000|2021-12-24 09:47:50|9614.9|9604.9|9615.9|9605.9|9615.9|9605.9|9614.9|9604.9|2
1640339360000|2021-12-24 09:49:20|9615.6|9605.6|9614.9|9604.9|9615.6|9605.6|9614.9|9604.9|2
1640339370000|2021-12-24 09:49:30|9614.4|9604.4|9614.4|9604.4|9614.6|9604.6|9614.4|9604.4|3
1640339380000|2021-12-24 09:49:40|9615.4|9605.4|9614.1|9604.1|9615.4|9605.4|9614.1|9604.1|3
1640339390000|2021-12-24 09:49:50|9614.4|9604.4|9614.6|9604.6|9615.9|9605.9|9614.4|9604.4|3
1640339400000|2021-12-24 09:50:00|9615.9|9605.9|9614.9|9604.9|9615.9|9605.9|9614.9|9604.9|2
1640339410000|2021-12-24 09:50:10|9615.9|9605.9|9615.4|9605.4|9615.9|9605.9|9615.4|9605.4|2
1640339700000|2021-12-24 09:55:00|9615.1|9605.1|9615.4|9605.4|9615.4|9605.4|9615.1|9605.1|2
1640339710000|2021-12-24 09:55:10|9615.1|9605.1|9615.4|9605.4|9615.4|9605.4|9615.1|9605.1|2
1640339720000|2021-12-24 09:55:20|9615.1|9605.1|9613.9|9603.9|9615.1|9605.1|9613.9|9603.9|2
1640339770000|2021-12-24 09:56:10|9613.6|9603.6|9613.6|9603.6|9613.6|9603.6|9613.6|9603.6|1
1640339880000|2021-12-24 09:58:00|9613.9|9603.9|9615.9|9605.9|9615.9|9605.9|9613.9|9603.9|2
1640339890000|2021-12-24 09:58:10|9616.1|9606.1|9616.6|9606.6|9616.6|9606.6|9615.9|9605.9|3
1640339900000|2021-12-24 09:58:20|9615.9|9605.9|9617.3|9607.3|9617.3|9607.3|9615.9|9605.9|2
1640339910000|2021-12-24 09:58:30|9617.9|9607.9|9615.8|9605.8|9618.6|9608.6|9615.8|9605.8|3
1640339930000|2021-12-24 09:58:50|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|1
1640339940000|2021-12-24 09:59:00|9615.1|9605.1|9617.4|9607.4|9617.4|9607.4|9614.6|9604.6|7
1640339950000|2021-12-24 09:59:10|9618|9608|9617.6|9607.6|9618.9|9608.9|9617.3|9607.3|5
1640339960000|2021-12-24 09:59:20|9618.1|9608.1|9616.6|9606.6|9618.1|9608.1|9615.4|9605.4|21
1640339970000|2021-12-24 09:59:30|9616.4|9606.4|9620.1|9610.1|9620.4|9610.4|9616.4|9606.4|12
1640339980000|2021-12-24 09:59:40|9620.4|9610.4|9620.4|9610.4|9620.6|9610.6|9620.1|9610.1|13
1640339990000|2021-12-24 09:59:50|9619.4|9609.4|9621.1|9611.1|9621.1|9611.1|9619.4|9609.4|3
1640340000000|2021-12-24 10:00:00|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1640340010000|2021-12-24 10:00:10|9621.5|9611.5|9620.9|9610.9|9621.5|9611.5|9620.9|9610.9|2
1640340020000|2021-12-24 10:00:20|9620.6|9610.6|9619.6|9609.6|9620.6|9610.6|9619.6|9609.6|3
1640340030000|2021-12-24 10:00:30|9619.4|9609.4|9619.4|9609.4|9619.4|9609.4|9619.4|9609.4|1
1640340040000|2021-12-24 10:00:40|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|1
1640340060000|2021-12-24 10:01:00|9618.9|9608.9|9618.9|9608.9|9618.9|9608.9|9618.9|9608.9|1
1640340090000|2021-12-24 10:01:30|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|1
1640340100000|2021-12-24 10:01:40|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|1
1640340240000|2021-12-24 10:04:00|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|1
1640340260000|2021-12-24 10:04:20|9619.4|9609.4|9619.4|9609.4|9619.4|9609.4|9619.4|9609.4|1
1640340900000|2021-12-24 10:15:00|9619.6|9609.6|9619.6|9609.6|9619.6|9609.6|9619.6|9609.6|1
1640340910000|2021-12-24 10:15:10|9618.9|9608.9|9614.5|9604.3|9618.9|9608.9|9614.5|9604.3|2
1640340930000|2021-12-24 10:15:30|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|1
1640341070000|2021-12-24 10:17:50|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|1
1640341080000|2021-12-24 10:18:00|9611.6|9601.6|9611.4|9601.4|9611.6|9601.6|9611.4|9601.4|2
1640341100000|2021-12-24 10:18:20|9611.1|9601.1|9609.4|9599.4|9611.1|9601.1|9609.4|9599.4|2
1640341120000|2021-12-24 10:18:40|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|1
1640341170000|2021-12-24 10:19:30|9609.4|9599.4|9609.6|9599.6|9609.6|9599.6|9609.4|9599.4|2
1640341180000|2021-12-24 10:19:40|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|1
1640341190000|2021-12-24 10:19:50|9609.1|9599.1|9611.1|9601.1|9611.1|9601.1|9608.9|9598.9|3
1640341200000|2021-12-24 10:20:00|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|1
1640341240000|2021-12-24 10:20:40|9611.1|9601.1|9610.4|9600.4|9611.1|9601.1|9610.4|9600.4|2
1640341290000|2021-12-24 10:21:30|9610.9|9600.9|9610.1|9600.1|9610.9|9600.9|9610.1|9600.1|3
1640341300000|2021-12-24 10:21:40|9609.9|9599.9|9609.6|9599.6|9609.9|9599.9|9609.6|9599.6|2
1640341340000|2021-12-24 10:22:20|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|1
1640341370000|2021-12-24 10:22:50|9609.1|9599.1|9609.4|9599.4|9609.4|9599.4|9609.1|9599.1|2
1640341460000|2021-12-24 10:24:20|9610.1|9600.1|9612.6|9602.6|9612.6|9602.6|9610.1|9600.1|3
1640341490000|2021-12-24 10:24:50|9612.4|9602.4|9612.4|9602.4|9612.4|9602.4|9612.4|9602.4|1
1640341500000|2021-12-24 10:25:00|9611.6|9601.6|9612.1|9602.1|9612.1|9602.1|9611.6|9601.6|2
1640341550000|2021-12-24 10:25:50|9611.9|9601.9|9611.6|9601.6|9611.9|9601.9|9611.6|9601.6|2
1640341560000|2021-12-24 10:26:00|9612.8|9602.8|9611.9|9601.9|9612.8|9602.8|9611.9|9601.9|2
1640341570000|2021-12-24 10:26:10|9612.1|9602.1|9611.9|9601.9|9612.1|9602.1|9611.9|9601.9|2
1640341590000|2021-12-24 10:26:30|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|1
1640341600000|2021-12-24 10:26:40|9611.6|9601.6|9611.9|9601.9|9611.9|9601.9|9611.6|9601.6|2
1640341680000|2021-12-24 10:28:00|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|1
1640341690000|2021-12-24 10:28:10|9611.6|9601.6|9611.4|9601.4|9612.9|9602.9|9611.4|9601.4|3
1640341700000|2021-12-24 10:28:20|9612.1|9602.1|9611.6|9601.6|9612.1|9602.1|9611.6|9601.6|2
1640341720000|2021-12-24 10:28:40|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|1
1640341780000|2021-12-24 10:29:40|9611.1|9601.1|9611.4|9601.4|9611.4|9601.4|9611.1|9601.1|2
1640341850000|2021-12-24 10:30:50|9610.4|9600.4|9609.6|9599.6|9610.8|9600.8|9609.6|9599.6|4
1640341870000|2021-12-24 10:31:10|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|1
1640341880000|2021-12-24 10:31:20|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|1
1640341900000|2021-12-24 10:31:40|9608.9|9598.9|9608.9|9598.9|9608.9|9598.9|9608.9|9598.9|1
1640341910000|2021-12-24 10:31:50|9609.4|9599.4|9608.9|9598.9|9609.4|9599.4|9608.9|9598.9|2
1640341920000|2021-12-24 10:32:00|9609.4|9599.4|9608.9|9598.9|9609.4|9599.4|9608.9|9598.9|2
1640341930000|2021-12-24 10:32:10|9609.4|9599.4|9609.1|9599.1|9609.4|9599.4|9609.1|9599.1|2
1640341940000|2021-12-24 10:32:20|9608.9|9598.9|9609.9|9599.9|9609.9|9599.9|9608.9|9598.9|3
1640341950000|2021-12-24 10:32:30|9609.6|9599.6|9608.9|9598.9|9609.6|9599.6|9608.9|9598.9|2
1640342000000|2021-12-24 10:33:20|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|9608.9|9598.9|3
1640342020000|2021-12-24 10:33:40|9608.9|9598.9|9608.9|9598.9|9608.9|9598.9|9608.9|9598.9|1
1640342060000|2021-12-24 10:34:20|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|1
1640342070000|2021-12-24 10:34:30|9610.1|9600.1|9609.9|9599.9|9610.1|9600.1|9609.9|9599.9|2
1640342090000|2021-12-24 10:34:50|9610.6|9600.6|9609.4|9599.4|9610.6|9600.6|9609.4|9599.4|2
1640342100000|2021-12-24 10:35:00|9608.9|9598.9|9608.9|9598.9|9608.9|9598.9|9608.9|9598.9|1
1640342140000|2021-12-24 10:35:40|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|1
1640342190000|2021-12-24 10:36:30|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|1
1640342230000|2021-12-24 10:37:10|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|1
1640342240000|2021-12-24 10:37:20|9609.4|9599.4|9608.9|9598.9|9609.4|9599.4|9608.9|9598.9|4
1640342260000|2021-12-24 10:37:40|9609.1|9599.1|9609.6|9599.6|9609.6|9599.6|9609.1|9599.1|2
1640342270000|2021-12-24 10:37:50|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|1
1640342290000|2021-12-24 10:38:10|9609.9|9599.9|9608.6|9598.6|9609.9|9599.9|9608.6|9598.6|2
1640342310000|2021-12-24 10:38:30|9609.1|9599.1|9608.6|9598.6|9609.1|9599.1|9608.6|9598.6|2
1640342350000|2021-12-24 10:39:10|9608.9|9598.9|9608.6|9598.6|9608.9|9598.9|9608.6|9598.6|2
1640342360000|2021-12-24 10:39:20|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|1
1640342420000|2021-12-24 10:40:20|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|1
1640342470000|2021-12-24 10:41:10|9607.9|9597.9|9607.6|9597.6|9607.9|9597.9|9607.4|9597.4|3
1640342610000|2021-12-24 10:43:30|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|1
1640342620000|2021-12-24 10:43:40|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|1
1640342650000|2021-12-24 10:44:10|9607.9|9597.9|9607.6|9597.6|9607.9|9597.9|9607.6|9597.6|2
1640342670000|2021-12-24 10:44:30|9608.1|9598.1|9607.6|9597.6|9608.1|9598.1|9607.6|9597.6|2
1640342740000|2021-12-24 10:45:40|9607.9|9597.9|9607.6|9597.6|9607.9|9597.9|9607.6|9597.6|2
1640342760000|2021-12-24 10:46:00|9606.9|9596.9|9604.5|9594.5|9606.9|9596.9|9604.5|9594.5|3
1640342780000|2021-12-24 10:46:20|9603.6|9593.6|9603.6|9593.6|9603.6|9593.6|9603.6|9593.6|1
1640342810000|2021-12-24 10:46:50|9603.4|9593.4|9602.4|9592.4|9603.4|9593.4|9602.4|9592.4|2
1640342840000|2021-12-24 10:47:20|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|1
1640342920000|2021-12-24 10:48:40|9602.9|9592.9|9602.4|9592.4|9602.9|9592.9|9602.4|9592.4|2
1640343000000|2021-12-24 10:50:00|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|1
1640343020000|2021-12-24 10:50:20|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|1
1640343040000|2021-12-24 10:50:40|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9601.9|9591.9|3
1640343240000|2021-12-24 10:54:00|9601.9|9591.9|9602.1|9592.1|9602.1|9592.1|9601.9|9591.9|2
1640343300000|2021-12-24 10:55:00|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|1
1640343380000|2021-12-24 10:56:20|9602.6|9592.6|9601.9|9591.9|9602.6|9592.6|9601.9|9591.9|4
1640343400000|2021-12-24 10:56:40|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|1
1640343450000|2021-12-24 10:57:30|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|1
1640343460000|2021-12-24 10:57:40|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|1
1640343570000|2021-12-24 10:59:30|9602.6|9592.6|9601.9|9591.9|9602.6|9592.6|9601.9|9591.9|2
1640343580000|2021-12-24 10:59:40|9602.4|9592.4|9601.9|9591.9|9602.4|9592.4|9601.9|9591.9|2
1640343630000|2021-12-24 11:00:30|9599.3|9587.8|9587.5|9577.5|9599.3|9587.8|9587.5|9577.5|4
1640343640000|2021-12-24 11:00:40|9587.6|9577.6|9587.9|9577.9|9587.9|9577.9|9587.6|9577.6|2
1640343650000|2021-12-24 11:00:50|9588.4|9578.4|9588.9|9578.9|9588.9|9578.9|9588.4|9578.4|2
1640343660000|2021-12-24 11:01:00|9589.1|9579.1|9589.9|9579.9|9589.9|9579.9|9589.1|9579.1|2
1640343880000|2021-12-24 11:04:40|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|1
1640343930000|2021-12-24 11:05:30|9590.9|9580.9|9590.6|9580.6|9590.9|9580.9|9590.4|9580.4|3
1640343940000|2021-12-24 11:05:40|9590.4|9580.4|9590.4|9580.4|9590.4|9580.4|9590.4|9580.4|1
1640344050000|2021-12-24 11:07:30|9590.6|9580.6|9590.4|9580.4|9590.6|9580.6|9590.4|9580.4|2
1640344090000|2021-12-24 11:08:10|9590.9|9580.9|9591.4|9581.4|9591.4|9581.4|9590.9|9580.9|2
1640344150000|2021-12-24 11:09:10|9591.1|9581.1|9592.4|9582.4|9592.4|9582.4|9591.1|9581.1|2
1640344160000|2021-12-24 11:09:20|9592.1|9582.1|9592.1|9582.1|9592.1|9582.1|9592.1|9582.1|1
1640344280000|2021-12-24 11:11:20|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|1
1640344330000|2021-12-24 11:12:10|9591.4|9581.4|9591.1|9581.1|9591.4|9581.4|9591.1|9581.1|2
1640344380000|2021-12-24 11:13:00|9591.4|9581.4|9591.1|9581.1|9591.4|9581.4|9591.1|9581.1|6
1640344390000|2021-12-24 11:13:10|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|9591.1|9581.1|3
1640344490000|2021-12-24 11:14:50|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|1
1640344510000|2021-12-24 11:15:10|9591.9|9581.9|9591.4|9581.4|9591.9|9581.9|9591.4|9581.4|2
1640344520000|2021-12-24 11:15:20|9593|9583|9593.4|9583.4|9593.4|9583.4|9593|9583|2
1640344540000|2021-12-24 11:15:40|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1640344670000|2021-12-24 11:17:50|9592.1|9582.1|9591.5|9581.5|9592.1|9582.1|9591.5|9581.5|2
1640344690000|2021-12-24 11:18:10|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|9590.6|9580.6|3
1640344710000|2021-12-24 11:18:30|9591.1|9581.1|9590.9|9580.9|9591.1|9581.1|9590.9|9580.9|2
1640344770000|2021-12-24 11:19:30|9591.1|9581.1|9590.9|9580.9|9591.1|9581.1|9590.9|9580.9|4
1640344790000|2021-12-24 11:19:50|9589.9|9579.9|9590|9580|9590|9580|9589.9|9579.9|2
1640344800000|2021-12-24 11:20:00|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|1
1640344840000|2021-12-24 11:20:40|9590.6|9580.6|9591.1|9581.1|9591.1|9581.1|9590.6|9580.6|2
1640344870000|2021-12-24 11:21:10|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1640344890000|2021-12-24 11:21:30|9591.9|9581.9|9593.1|9583.1|9593.1|9583.1|9591.9|9581.9|2
1640344940000|2021-12-24 11:22:20|9593.6|9583.6|9594.1|9584.1|9594.6|9584.6|9593.6|9583.6|4
1640344980000|2021-12-24 11:23:00|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|1
1640344990000|2021-12-24 11:23:10|9594.9|9584.9|9595.1|9585.1|9595.1|9585.1|9594.9|9584.9|2
1640345000000|2021-12-24 11:23:20|9595.4|9585.4|9591.1|9581.1|9595.4|9585.4|9591.1|9581.1|5
1640345020000|2021-12-24 11:23:40|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|1
1640345050000|2021-12-24 11:24:10|9590.6|9580.6|9592.6|9582.6|9592.6|9582.6|9590.6|9580.6|4
1640345060000|2021-12-24 11:24:20|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|1
1640345110000|2021-12-24 11:25:10|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1640345120000|2021-12-24 11:25:20|9593.1|9583.1|9592.6|9582.6|9593.1|9583.1|9592.6|9582.6|2
1640345180000|2021-12-24 11:26:20|9592.9|9582.9|9592.6|9582.6|9592.9|9582.9|9592.6|9582.6|2
1640345220000|2021-12-24 11:27:00|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1640345230000|2021-12-24 11:27:10|9592.6|9582.6|9593.4|9583.4|9593.6|9583.6|9592.6|9582.6|3
1640345240000|2021-12-24 11:27:20|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|1
1640345260000|2021-12-24 11:27:40|9592.4|9582.4|9591.6|9581.6|9592.4|9582.4|9591.6|9581.6|2
1640345270000|2021-12-24 11:27:50|9591.1|9581.1|9590.9|9580.9|9591.1|9581.1|9590.9|9580.9|2
1640345290000|2021-12-24 11:28:10|9591.4|9581.4|9591.1|9581.1|9591.4|9581.4|9591.1|9581.1|2
1640345320000|2021-12-24 11:28:40|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|1
1640345340000|2021-12-24 11:29:00|9591.6|9581.6|9591.9|9581.9|9591.9|9581.9|9591.4|9581.4|3
1640345370000|2021-12-24 11:29:30|9592.1|9582.1|9592.6|9582.6|9592.6|9582.6|9592.1|9582.1|2
1640345390000|2021-12-24 11:29:50|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|1
1640345400000|2021-12-24 11:30:00|9593.6|9583.6|9593.1|9583.1|9593.6|9583.6|9593.1|9583.1|3
1640345460000|2021-12-24 11:31:00|9593.4|9583.4|9593.6|9583.6|9593.6|9583.6|9593.4|9583.4|2
1640345470000|2021-12-24 11:31:10|9593.4|9583.4|9592.9|9582.9|9593.4|9583.4|9592.9|9582.9|2
1640345510000|2021-12-24 11:31:50|9593.1|9583.1|9593.6|9583.6|9593.6|9583.6|9593.1|9583.1|2
1640345520000|2021-12-24 11:32:00|9593.1|9583.1|9593.4|9583.4|9593.6|9583.6|9593.1|9583.1|3
1640345570000|2021-12-24 11:32:50|9593.6|9583.6|9593.6|9583.6|9594.1|9584.1|9593.6|9583.6|5
1640345600000|2021-12-24 11:33:20|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|1
1640345620000|2021-12-24 11:33:40|9592.4|9582.4|9592.1|9582.1|9592.4|9582.4|9592.1|9582.1|2
1640345640000|2021-12-24 11:34:00|9591.6|9581.6|9591.6|9581.6|9592.1|9582.1|9591.6|9581.6|3
1640345650000|2021-12-24 11:34:10|9591.9|9581.9|9592.4|9582.4|9592.4|9582.4|9591.9|9581.9|3
1640345660000|2021-12-24 11:34:20|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|1
1640345680000|2021-12-24 11:34:40|9591.9|9581.9|9592.1|9582.1|9592.4|9582.4|9591.6|9581.6|5
1640345710000|2021-12-24 11:35:10|9592.4|9582.4|9592.9|9582.9|9592.9|9582.9|9592.4|9582.4|3
1640345740000|2021-12-24 11:35:40|9593.1|9583.1|9593.6|9583.6|9593.6|9583.6|9593.1|9583.1|2
1640345770000|2021-12-24 11:36:10|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|1
1640345790000|2021-12-24 11:36:30|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|1
1640345800000|2021-12-24 11:36:40|9594.4|9584.4|9594.1|9584.1|9594.4|9584.4|9594.1|9584.1|2
1640345810000|2021-12-24 11:36:50|9594.4|9584.4|9594.9|9584.9|9594.9|9584.9|9594.4|9584.4|2
1640345840000|2021-12-24 11:37:20|9595.1|9585.1|9595.4|9585.4|9595.4|9585.4|9595.1|9585.1|2
1640345870000|2021-12-24 11:37:50|9595.6|9585.6|9595.9|9585.9|9595.9|9585.9|9595.6|9585.6|2
1640345880000|2021-12-24 11:38:00|9595.6|9585.6|9595.6|9585.6|9595.9|9585.9|9595.6|9585.6|3
1640345890000|2021-12-24 11:38:10|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|1
1640345910000|2021-12-24 11:38:30|9596.6|9586.6|9597.9|9587.9|9597.9|9587.9|9596.6|9586.6|2
1640345920000|2021-12-24 11:38:40|9598.1|9588.1|9604.8|9594.8|9605|9595|9598.1|9588.1|3
1640345940000|2021-12-24 11:39:00|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|1
1640346020000|2021-12-24 11:40:20|9602.4|9592.4|9602.4|9592.4|9602.4|9592.4|9602.4|9592.4|1
1640346030000|2021-12-24 11:40:30|9602.1|9592.1|9602.4|9592.4|9602.4|9592.4|9602.1|9592.1|2
1640346040000|2021-12-24 11:40:40|9602.1|9592.1|9600.6|9590.6|9602.1|9592.1|9596.4|9586.4|4
1640346070000|2021-12-24 11:41:10|9600.4|9590.4|9599.6|9589.6|9600.4|9590.4|9599.6|9589.6|4
1640346080000|2021-12-24 11:41:20|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1640346090000|2021-12-24 11:41:30|9596.9|9586.9|9596.6|9586.6|9596.9|9586.9|9596.4|9586.4|3
1640346100000|2021-12-24 11:41:40|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|1
1640346120000|2021-12-24 11:42:00|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1640346130000|2021-12-24 11:42:10|9595.6|9585.6|9592.6|9582.6|9595.6|9585.6|9592.5|9582.5|6
1640346170000|2021-12-24 11:42:50|9593.9|9583.9|9592.6|9582.6|9593.9|9583.9|9592.6|9582.6|3
1640346180000|2021-12-24 11:43:00|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1640346220000|2021-12-24 11:43:40|9593.1|9583.1|9594.1|9584.1|9594.1|9584.1|9593.1|9583.1|2
1640346280000|2021-12-24 11:44:40|9593.9|9583.9|9594.1|9584.1|9594.1|9584.1|9593.9|9583.9|2
1640346300000|2021-12-24 11:45:00|9594.4|9584.4|9594.1|9584.1|9595.6|9585.6|9594.1|9584.1|4
1640346310000|2021-12-24 11:45:10|9594.6|9584.6|9594.4|9584.4|9594.6|9584.6|9594.4|9584.4|2
1640346330000|2021-12-24 11:45:30|9594.6|9584.6|9595.6|9585.6|9595.6|9585.6|9594.6|9584.6|2
1640346340000|2021-12-24 11:45:40|9595.4|9585.4|9596|9586|9596|9586|9595.1|9585.1|3
1640346350000|2021-12-24 11:45:50|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|1
1640346360000|2021-12-24 11:46:00|9596.6|9586.6|9597.9|9587.9|9597.9|9587.9|9596.6|9586.6|2
1640346410000|2021-12-24 11:46:50|9598.6|9588.6|9602.1|9592.1|9602.6|9592.6|9598.6|9588.6|8
1640346430000|2021-12-24 11:47:10|9601.1|9591.1|9598.1|9588.1|9601.1|9591.1|9598|9588|3
1640346440000|2021-12-24 11:47:20|9597.6|9587.6|9597.9|9587.9|9597.9|9587.9|9597.1|9587.1|3
1640346460000|2021-12-24 11:47:40|9598.1|9588.1|9599.9|9589.9|9599.9|9589.9|9598.1|9588.1|2
1640346470000|2021-12-24 11:47:50|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|1
1640346520000|2021-12-24 11:48:40|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|1
1640346550000|2021-12-24 11:49:10|9599.1|9589.1|9601.6|9591.6|9601.6|9591.6|9598.4|9588.4|3
1640346610000|2021-12-24 11:50:10|9601.4|9591.4|9601.4|9591.4|9601.4|9591.4|9601.4|9591.4|1
1640346690000|2021-12-24 11:51:30|9601.1|9591.1|9601.6|9591.6|9601.6|9591.6|9601.1|9591.1|2
1640346740000|2021-12-24 11:52:20|9601.4|9591.4|9601.4|9591.4|9601.4|9591.4|9601.4|9591.4|1
1640346750000|2021-12-24 11:52:30|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|1
1640346810000|2021-12-24 11:53:30|9600.6|9590.6|9598.4|9588.4|9600.6|9590.6|9598.4|9588.4|2
1640346820000|2021-12-24 11:53:40|9598.1|9588.1|9598.6|9588.6|9598.6|9588.6|9598.1|9588.1|2
1640346830000|2021-12-24 11:53:50|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|1
1640346880000|2021-12-24 11:54:40|9597.1|9587.1|9596.9|9586.9|9597.1|9587.1|9596.9|9586.9|2
1640346940000|2021-12-24 11:55:40|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1640346970000|2021-12-24 11:56:10|9596.4|9586.4|9598.4|9588.4|9598.4|9588.4|9596.4|9586.4|2
1640347120000|2021-12-24 11:58:40|9598.1|9588.1|9598.4|9588.4|9598.4|9588.4|9598.1|9588.1|2
1640347370000|2021-12-24 12:02:50|9598.6|9588.6|9598.4|9588.4|9598.9|9588.9|9598.4|9588.4|4
1640347450000|2021-12-24 12:04:10|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|1
1640347490000|2021-12-24 12:04:50|9597|9587|9596.6|9586.6|9597|9587|9596.6|9586.6|2
1640347500000|2021-12-24 12:05:00|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1640347510000|2021-12-24 12:05:10|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|1
1640347520000|2021-12-24 12:05:20|9594.1|9584.1|9592.4|9582.4|9594.1|9584.1|9592.4|9582.4|3
1640347530000|2021-12-24 12:05:30|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|1
1640347740000|2021-12-24 12:09:00|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1640347750000|2021-12-24 12:09:10|9592.6|9582.6|9592.8|9582.8|9592.8|9582.8|9592.6|9582.6|2
1640347760000|2021-12-24 12:09:20|9592.3|9582.3|9590.1|9580.1|9592.3|9582.3|9590.1|9580.1|3
1640347770000|2021-12-24 12:09:30|9590.3|9580.3|9591.4|9581.4|9591.4|9581.4|9590.3|9580.3|2
1640347810000|2021-12-24 12:10:10|9590.4|9580.4|9589.5|9579.5|9590.4|9580.4|9589.5|9579.5|2
1640347820000|2021-12-24 12:10:20|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|9587|9577|6
1640347840000|2021-12-24 12:10:40|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|1
1640347870000|2021-12-24 12:11:10|9589.4|9579.4|9589.6|9579.6|9589.6|9579.6|9589.4|9579.4|2
1640347880000|2021-12-24 12:11:20|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|1
1640347890000|2021-12-24 12:11:30|9589|9579|9588.9|9578.9|9589|9579|9588.9|9578.9|2
1640347900000|2021-12-24 12:11:40|9588.6|9578.6|9586.4|9576.4|9588.6|9578.6|9586.4|9576.4|3
1640347920000|2021-12-24 12:12:00|9587.6|9577.6|9588.9|9578.9|9588.9|9578.9|9587.6|9577.6|2
1640347930000|2021-12-24 12:12:10|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|1
1640347940000|2021-12-24 12:12:20|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|1
1640347950000|2021-12-24 12:12:30|9588.1|9578.1|9587.9|9577.9|9588.1|9578.1|9587.9|9577.9|2
1640347990000|2021-12-24 12:13:10|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|1
1640348000000|2021-12-24 12:13:20|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|1
1640348010000|2021-12-24 12:13:30|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|1
1640348020000|2021-12-24 12:13:40|9587.9|9577.9|9588.1|9578.1|9588.1|9578.1|9587.1|9577.1|3
1640348030000|2021-12-24 12:13:50|9588.4|9578.4|9588.6|9578.6|9588.6|9578.6|9588.4|9578.4|2
1640348110000|2021-12-24 12:15:10|9589.6|9579.6|9589.5|9579.5|9590|9580|9589.5|9579.5|3
1640348120000|2021-12-24 12:15:20|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|1
1640348130000|2021-12-24 12:15:30|9590.6|9580.6|9590.4|9580.4|9590.6|9580.6|9590.4|9580.4|2
1640348140000|2021-12-24 12:15:40|9589.4|9579.4|9592|9582|9592|9582|9587.6|9577.6|8
1640348150000|2021-12-24 12:15:50|9591.5|9581.5|9592.1|9582.1|9592.1|9582.1|9591.5|9581.5|2
1640348160000|2021-12-24 12:16:00|9592.6|9582.6|9592.9|9582.9|9592.9|9582.9|9592.6|9582.6|2
1640348170000|2021-12-24 12:16:10|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|1
1640348190000|2021-12-24 12:16:30|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|1
1640348300000|2021-12-24 12:18:20|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1640348310000|2021-12-24 12:18:30|9593.9|9583.9|9597.4|9587.4|9597.4|9587.4|9593.9|9583.9|2
1640348320000|2021-12-24 12:18:40|9596.6|9586.6|9593.6|9583.6|9596.6|9586.6|9593.3|9583.3|6
1640348330000|2021-12-24 12:18:50|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|1
1640348400000|2021-12-24 12:20:00|9592.9|9582.9|9592.1|9582.1|9592.9|9582.9|9592.1|9582.1|2
1640348420000|2021-12-24 12:20:20|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|1
1640348430000|2021-12-24 12:20:30|9592.9|9582.9|9592.6|9582.6|9592.9|9582.9|9592.6|9582.6|2
1640348440000|2021-12-24 12:20:40|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1640348470000|2021-12-24 12:21:10|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|1
1640348520000|2021-12-24 12:22:00|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1640348540000|2021-12-24 12:22:20|9593.1|9583.1|9593.1|9583.1|9593.4|9583.4|9593.1|9583.1|3
1640348610000|2021-12-24 12:23:30|9593.4|9583.4|9593.1|9583.1|9593.6|9583.6|9593.1|9583.1|3
1640348660000|2021-12-24 12:24:20|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1640348700000|2021-12-24 12:25:00|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|1
1640348720000|2021-12-24 12:25:20|9592.1|9582.1|9588|9578|9592.1|9582.1|9588|9578|3
1640348730000|2021-12-24 12:25:30|9588.1|9578.1|9590.8|9580.8|9590.8|9580.8|9587.9|9577.9|4
1640348740000|2021-12-24 12:25:40|9590.6|9580.6|9591.9|9581.9|9591.9|9581.9|9590.6|9580.6|2
1640348790000|2021-12-24 12:26:30|9590.4|9580.4|9588.5|9578.5|9590.4|9580.4|9588.5|9578.5|3
1640348800000|2021-12-24 12:26:40|9587.4|9577.4|9587.1|9577.1|9587.4|9577.4|9587.1|9577.1|2
1640348810000|2021-12-24 12:26:50|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|1
1640348880000|2021-12-24 12:28:00|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|1
1640348890000|2021-12-24 12:28:10|9587.4|9577.4|9586.1|9576.1|9587.4|9577.4|9585.9|9575.9|4
1640348910000|2021-12-24 12:28:30|9585|9575|9585|9575|9585|9575|9585|9575|1
1640348930000|2021-12-24 12:28:50|9583.6|9573.6|9582.6|9572.6|9583.6|9573.6|9582.6|9572.6|2
1640348940000|2021-12-24 12:29:00|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|1
1640348950000|2021-12-24 12:29:10|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|1
1640348960000|2021-12-24 12:29:20|9579.9|9569.9|9578.9|9568.9|9579.9|9569.9|9578.9|9568.9|2
1640348970000|2021-12-24 12:29:30|9578|9568|9577.6|9567.6|9578|9568|9577.6|9567.6|2
1640348990000|2021-12-24 12:29:50|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|1
1640349000000|2021-12-24 12:30:00|9578.1|9568.1|9577.1|9567.1|9578.1|9568.1|9577.1|9567.1|2
1640349010000|2021-12-24 12:30:10|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|1
1640349020000|2021-12-24 12:30:20|9577.1|9567.1|9576.1|9566.1|9577.1|9567.1|9576.1|9566.1|2
1640349050000|2021-12-24 12:30:50|9574.9|9564.9|9573.4|9563.4|9574.9|9564.9|9573.4|9563.4|2
1640349060000|2021-12-24 12:31:00|9572.9|9562.9|9571.4|9561.4|9572.9|9562.9|9571.4|9561.4|7
1640349070000|2021-12-24 12:31:10|9571.1|9561.1|9577.5|9567.5|9577.5|9567.5|9571.1|9561.1|8
1640349080000|2021-12-24 12:31:20|9577.4|9567.4|9575.1|9565.1|9577.4|9567.4|9575.1|9565.1|4
1640349090000|2021-12-24 12:31:30|9575.4|9565.4|9574.4|9564.4|9576.6|9566.6|9574.4|9564.4|4
1640349100000|2021-12-24 12:31:40|9575.4|9565.4|9577.1|9567.1|9577.1|9567.1|9575.4|9565.4|4
1640349110000|2021-12-24 12:31:50|9576.9|9566.9|9576.1|9566.1|9576.9|9566.9|9576.1|9566.1|5
1640349140000|2021-12-24 12:32:20|9577.1|9567.1|9576.1|9566.1|9578.1|9568.1|9576.1|9566.1|4
1640349160000|2021-12-24 12:32:40|9577.1|9567.1|9577.4|9567.4|9577.4|9567.4|9577.1|9567.1|2
1640349170000|2021-12-24 12:32:50|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|1
1640349180000|2021-12-24 12:33:00|9576.9|9566.9|9576.4|9566.4|9576.9|9566.9|9576.4|9566.4|2
1640349200000|2021-12-24 12:33:20|9576.6|9566.6|9577.4|9567.4|9577.4|9567.4|9576.6|9566.6|2
1640349210000|2021-12-24 12:33:30|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|1
1640349250000|2021-12-24 12:34:10|9578.1|9568.1|9578.4|9568.4|9578.4|9568.4|9577.6|9567.6|3
1640349260000|2021-12-24 12:34:20|9577.1|9567.1|9575.9|9565.9|9577.1|9567.1|9575.9|9565.9|5
1640349270000|2021-12-24 12:34:30|9576.1|9566.1|9575|9565|9576.1|9566.1|9574.6|9564.6|3
1640349280000|2021-12-24 12:34:40|9575.1|9565.1|9573.1|9563.1|9575.1|9565.1|9573.1|9563.1|5
1640349290000|2021-12-24 12:34:50|9572.1|9562.1|9573.5|9563.5|9573.6|9563.6|9572.1|9562.1|5
1640349300000|2021-12-24 12:35:00|9574.6|9564.6|9577.4|9567.4|9577.6|9567.6|9574.6|9564.6|7
1640349310000|2021-12-24 12:35:10|9577.1|9567.1|9575|9565|9577.1|9567.1|9574.4|9564.4|7
1640349320000|2021-12-24 12:35:20|9575.4|9565.4|9572.3|9562.3|9576.4|9566.4|9572.1|9562.1|6
1640349340000|2021-12-24 12:35:40|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|1
1640349350000|2021-12-24 12:35:50|9572.1|9562.1|9573.1|9563.1|9573.1|9563.1|9572.1|9562.1|2
1640349360000|2021-12-24 12:36:00|9572.4|9562.4|9572.1|9562.1|9572.4|9562.4|9572.1|9562.1|4
1640349370000|2021-12-24 12:36:10|9572.9|9562.9|9572.1|9562.1|9572.9|9562.9|9572.1|9562.1|4
1640349380000|2021-12-24 12:36:20|9572.4|9562.4|9571.6|9561.6|9572.4|9562.4|9571.6|9561.6|3
1640349390000|2021-12-24 12:36:30|9571.1|9561.1|9571.6|9561.6|9571.6|9561.6|9571.1|9561.1|2
1640349400000|2021-12-24 12:36:40|9571.9|9561.9|9571.6|9561.6|9571.9|9561.9|9571.6|9561.6|2
1640349410000|2021-12-24 12:36:50|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|1
1640349420000|2021-12-24 12:37:00|9572.4|9562.4|9571.9|9561.9|9572.4|9562.4|9571.9|9561.9|2
1640349430000|2021-12-24 12:37:10|9570.9|9560.9|9570.6|9560.6|9570.9|9560.9|9570.6|9560.6|2
1640349440000|2021-12-24 12:37:20|9570.4|9560.4|9570.6|9560.6|9570.6|9560.6|9570.4|9560.4|2
1640349490000|2021-12-24 12:38:10|9571.6|9561.6|9570.6|9560.6|9571.6|9561.6|9570.6|9560.6|2
1640349550000|2021-12-24 12:39:10|9570.4|9560.4|9569.4|9559.4|9570.4|9560.4|9569.4|9559.4|2
1640349610000|2021-12-24 12:40:10|9569.9|9559.9|9572.4|9562.4|9572.4|9562.4|9569.9|9559.9|3
1640349620000|2021-12-24 12:40:20|9573.1|9563.1|9573.4|9563.4|9573.4|9563.4|9573.1|9563.1|2
1640349630000|2021-12-24 12:40:30|9572.9|9562.9|9573.6|9563.6|9573.6|9563.6|9572.9|9562.9|2
1640349640000|2021-12-24 12:40:40|9572.9|9562.9|9574.4|9564.4|9574.4|9564.4|9572.9|9562.9|2
1640349670000|2021-12-24 12:41:10|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|9573.6|9563.6|1
1640349740000|2021-12-24 12:42:20|9573.9|9563.9|9574.4|9564.4|9574.4|9564.4|9573.9|9563.9|2
1640349760000|2021-12-24 12:42:40|9575.9|9565.9|9576.6|9566.6|9576.6|9566.6|9575.9|9565.9|3
1640349790000|2021-12-24 12:43:10|9577.6|9567.6|9578.1|9568.1|9578.1|9568.1|9577.6|9567.6|2
1640349800000|2021-12-24 12:43:20|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|1
1640349810000|2021-12-24 12:43:30|9578.9|9568.9|9581.9|9571.9|9581.9|9571.9|9578.9|9568.9|6
1640349820000|2021-12-24 12:43:40|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|9580.9|9570.9|3
1640349830000|2021-12-24 12:43:50|9581.9|9571.9|9582.1|9572.1|9582.6|9572.6|9581.9|9571.9|4
1640349860000|2021-12-24 12:44:20|9581.1|9571.1|9583.1|9573.1|9583.1|9573.1|9581.1|9571.1|3
1640349870000|2021-12-24 12:44:30|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|1
1640349880000|2021-12-24 12:44:40|9583.9|9573.9|9583.1|9573.1|9583.9|9573.9|9581.4|9571.4|5
1640349900000|2021-12-24 12:45:00|9583.9|9573.9|9583.4|9573.4|9583.9|9573.9|9583.4|9573.4|2
1640349910000|2021-12-24 12:45:10|9583.1|9573.1|9581.9|9571.9|9583.1|9573.1|9581.9|9571.9|2
1640349920000|2021-12-24 12:45:20|9582.9|9572.9|9581.6|9571.6|9582.9|9572.9|9581.6|9571.6|2
1640349940000|2021-12-24 12:45:40|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1640349960000|2021-12-24 12:46:00|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1640349980000|2021-12-24 12:46:20|9582.4|9572.4|9583.9|9573.9|9583.9|9573.9|9582.4|9572.4|2
1640349990000|2021-12-24 12:46:30|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|1
1640350000000|2021-12-24 12:46:40|9583.1|9573.1|9582.1|9572.1|9583.1|9573.1|9582.1|9572.1|2
1640350010000|2021-12-24 12:46:50|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|1
1640350020000|2021-12-24 12:47:00|9581.9|9571.9|9580.6|9570.6|9581.9|9571.9|9580.6|9570.6|2
1640350030000|2021-12-24 12:47:10|9582.1|9572.1|9582.4|9572.4|9582.4|9572.4|9582.1|9572.1|2
1640350040000|2021-12-24 12:47:20|9582.9|9572.9|9584.1|9574.1|9584.1|9574.1|9582.9|9572.9|2
1640350070000|2021-12-24 12:47:50|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|1
1640350080000|2021-12-24 12:48:00|9581.4|9571.4|9580.6|9570.6|9581.4|9571.4|9580.6|9570.6|3
1640350090000|2021-12-24 12:48:10|9582.3|9572.3|9584.5|9574.5|9584.5|9574.5|9582.3|9572.3|2
1640350100000|2021-12-24 12:48:20|9584.4|9574.4|9586|9576|9586.3|9576.3|9584.4|9574.4|4
1640350110000|2021-12-24 12:48:30|9585.9|9575.9|9585.8|9575.8|9585.9|9575.9|9585.8|9575.8|2
1640350120000|2021-12-24 12:48:40|9585.1|9575.1|9583.9|9573.9|9585.1|9575.1|9583.6|9573.6|3
1640350140000|2021-12-24 12:49:00|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|1
1640350150000|2021-12-24 12:49:10|9584.6|9574.6|9585.1|9575.1|9585.4|9575.4|9584.6|9574.6|3
1640350160000|2021-12-24 12:49:20|9584.6|9574.6|9583.9|9573.9|9584.6|9574.6|9583.1|9573.1|4
1640350180000|2021-12-24 12:49:40|9584.4|9574.4|9583.9|9573.9|9584.4|9574.4|9583.9|9573.9|2
1640350190000|2021-12-24 12:49:50|9583.4|9573.4|9582.9|9572.9|9583.4|9573.4|9581.6|9571.6|3
1640350210000|2021-12-24 12:50:10|9582.6|9572.6|9581.9|9571.9|9582.6|9572.6|9581.9|9571.9|2
1640350240000|2021-12-24 12:50:40|9582.1|9572.1|9584.6|9574.6|9584.6|9574.6|9582.1|9572.1|3
1640350260000|2021-12-24 12:51:00|9584.4|9574.4|9581.9|9571.9|9584.4|9574.4|9581.4|9571.4|5
1640350280000|2021-12-24 12:51:20|9582.1|9572.1|9581.6|9571.6|9582.1|9572.1|9581.6|9571.6|2
1640350310000|2021-12-24 12:51:50|9581.9|9571.9|9581.9|9571.9|9582.6|9572.6|9581.9|9571.9|5
1640350350000|2021-12-24 12:52:30|9580.8|9570.8|9578.5|9568.5|9580.8|9570.8|9578.5|9568.5|2
1640350360000|2021-12-24 12:52:40|9578.6|9568.6|9578.1|9568.1|9578.6|9568.6|9578.1|9568.1|4
1640350370000|2021-12-24 12:52:50|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|1
1640350420000|2021-12-24 12:53:40|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|1
1640350430000|2021-12-24 12:53:50|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|9576.4|9566.4|4
1640350470000|2021-12-24 12:54:30|9577.1|9567.1|9577.4|9567.4|9577.4|9567.4|9577.1|9567.1|2
1640350530000|2021-12-24 12:55:30|9576.5|9566.5|9574.3|9564.3|9576.5|9566.5|9574.3|9564.3|3
1640350550000|2021-12-24 12:55:50|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|1
1640350560000|2021-12-24 12:56:00|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|1
1640350570000|2021-12-24 12:56:10|9572.1|9562.1|9574.4|9564.4|9574.4|9564.4|9571.9|9561.9|4
1640350580000|2021-12-24 12:56:20|9574.6|9564.6|9575.4|9565.4|9575.6|9565.6|9574.6|9564.6|4
1640350590000|2021-12-24 12:56:30|9575.6|9565.6|9576.9|9566.9|9577.1|9567.1|9575.6|9565.6|5
1640350600000|2021-12-24 12:56:40|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|1
1640350610000|2021-12-24 12:56:50|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|1
1640350630000|2021-12-24 12:57:10|9576.6|9566.6|9578.1|9568.1|9578.1|9568.1|9576.4|9566.4|5
1640350650000|2021-12-24 12:57:30|9577.1|9567.1|9577.1|9567.1|9577.4|9567.4|9577.1|9567.1|5
1640350660000|2021-12-24 12:57:40|9577.4|9567.4|9578.4|9568.4|9578.4|9568.4|9577.1|9567.1|3
1640350670000|2021-12-24 12:57:50|9577.1|9567.1|9577.4|9567.4|9577.4|9567.4|9577.1|9567.1|2
1640350680000|2021-12-24 12:58:00|9577.1|9567.1|9576.1|9566.1|9577.1|9567.1|9576.1|9566.1|4
1640350690000|2021-12-24 12:58:10|9576.6|9566.6|9576.4|9566.4|9576.6|9566.6|9576.1|9566.1|7
1640350700000|2021-12-24 12:58:20|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|1
1640350710000|2021-12-24 12:58:30|9575.9|9565.9|9576.1|9566.1|9576.1|9566.1|9575.9|9565.9|2
1640350730000|2021-12-24 12:58:50|9576.6|9566.6|9577.1|9567.1|9577.4|9567.4|9576.6|9566.6|3
1640350740000|2021-12-24 12:59:00|9577.4|9567.4|9581.1|9571.1|9581.4|9571.4|9577.4|9567.4|10
1640350750000|2021-12-24 12:59:10|9581.4|9571.4|9582.1|9572.1|9582.1|9572.1|9581.4|9571.4|3
1640350760000|2021-12-24 12:59:20|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1640350770000|2021-12-24 12:59:30|9581.6|9571.6|9580.4|9570.4|9581.6|9571.6|9580.4|9570.4|4
1640350780000|2021-12-24 12:59:40|9580.6|9570.6|9583.1|9573.1|9583.1|9573.1|9580.6|9570.6|7
1640350800000|2021-12-24 13:00:00|9583.4|9573.4|9610.9|9600.9|9611.9|9601.9|9583.4|9573.4|24
1640350810000|2021-12-24 13:00:10|9610.6|9600.6|9603|9590.8|9610.6|9600.6|9590.8|9578.5|16
1640350820000|2021-12-24 13:00:20|9602.8|9590.5|9608|9595.8|9608|9595.8|9601.5|9589.3|10
1640350830000|2021-12-24 13:00:30|9607.5|9595.3|9609.3|9597|9609.3|9597|9607.5|9595.3|5
1640350840000|2021-12-24 13:00:40|9610.8|9598.5|9612.6|9602.6|9613|9602.6|9610.1|9598.5|7
1640350850000|2021-12-24 13:00:50|9612.9|9602.9|9611.9|9601.9|9614.1|9604.1|9611.9|9601.9|5
1640350860000|2021-12-24 13:01:00|9611.4|9601.4|9608.9|9598.9|9611.4|9601.4|9608.9|9598.9|8
1640350870000|2021-12-24 13:01:10|9608.4|9598.4|9607.6|9597.6|9609.1|9599.1|9607.6|9597.6|4
1640350890000|2021-12-24 13:01:30|9609.4|9599.4|9612.6|9602.6|9612.6|9602.6|9609.4|9599.4|5
1640350900000|2021-12-24 13:01:40|9611.4|9601.4|9607.1|9597.1|9611.4|9601.4|9607.1|9597.1|4
1640350910000|2021-12-24 13:01:50|9606.6|9596.6|9608.1|9598.1|9608.6|9598.6|9606.6|9596.6|4
1640350920000|2021-12-24 13:02:00|9609.9|9599.9|9609.1|9599.1|9609.9|9599.9|9609.1|9599.1|2
1640350930000|2021-12-24 13:02:10|9606.8|9596.8|9605.1|9595.1|9606.8|9596.8|9605.1|9595.1|9
1640350940000|2021-12-24 13:02:20|9606.6|9596.6|9606.9|9596.9|9606.9|9596.9|9606.6|9596.6|2
1640350950000|2021-12-24 13:02:30|9607.1|9597.1|9606.1|9596.1|9607.1|9597.1|9605.8|9595.8|4
1640350960000|2021-12-24 13:02:40|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|1
1640350970000|2021-12-24 13:02:50|9606.4|9596.4|9607.1|9597.1|9607.4|9597.4|9606.4|9596.4|4
1640350990000|2021-12-24 13:03:10|9607.4|9597.4|9608.1|9598.1|9609.1|9599.1|9607.4|9597.4|5
1640351000000|2021-12-24 13:03:20|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|9607.1|9597.1|3
1640351010000|2021-12-24 13:03:30|9607.6|9597.6|9607.9|9597.9|9607.9|9597.9|9607.4|9597.4|4
1640351020000|2021-12-24 13:03:40|9607.6|9597.6|9606.5|9596.5|9607.9|9597.9|9606.5|9596.5|5
1640351030000|2021-12-24 13:03:50|9606.3|9596.3|9606|9596|9606.3|9596.3|9606|9596|2
1640351040000|2021-12-24 13:04:00|9605.8|9595.8|9605.1|9595.1|9605.8|9595.8|9605.1|9595.1|2
1640351060000|2021-12-24 13:04:20|9604.9|9594.9|9604.4|9594.4|9604.9|9594.9|9604.1|9594.1|3
1640351070000|2021-12-24 13:04:30|9603.9|9593.9|9603.9|9593.9|9603.9|9593.9|9603.9|9593.9|1
1640351080000|2021-12-24 13:04:40|9603.6|9593.6|9603.6|9593.6|9603.6|9593.6|9603.6|9593.6|1
1640351100000|2021-12-24 13:05:00|9602.9|9592.9|9603.6|9593.6|9604.3|9594.3|9602.9|9592.9|4
1640351110000|2021-12-24 13:05:10|9607.4|9597.4|9606.4|9596.4|9607.4|9597.4|9606.4|9596.4|3
1640351120000|2021-12-24 13:05:20|9606.6|9596.6|9608.1|9598.1|9608.1|9598.1|9606.6|9596.6|4
1640351130000|2021-12-24 13:05:30|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|1
1640351140000|2021-12-24 13:05:40|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|1
1640351160000|2021-12-24 13:06:00|9609.4|9599.4|9612.5|9602.5|9612.5|9602.5|9609.4|9599.4|3
1640351170000|2021-12-24 13:06:10|9612.4|9602.4|9611.1|9601.1|9612.4|9602.4|9611.1|9601.1|3
1640351190000|2021-12-24 13:06:30|9610.9|9600.9|9610.6|9600.6|9610.9|9600.9|9610.6|9600.6|4
1640351200000|2021-12-24 13:06:40|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|1
1640351210000|2021-12-24 13:06:50|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|9611.4|9601.4|1
1640351220000|2021-12-24 13:07:00|9610.9|9600.9|9607.3|9597.3|9610.9|9600.9|9607.3|9597.3|4
1640351230000|2021-12-24 13:07:10|9606.8|9596.8|9605.9|9595.9|9606.8|9596.8|9605.9|9595.9|3
1640351260000|2021-12-24 13:07:40|9605.6|9595.6|9606.1|9596.1|9606.1|9596.1|9605.6|9595.6|3
1640351270000|2021-12-24 13:07:50|9604.9|9594.9|9604.1|9594.1|9604.9|9594.9|9604.1|9594.1|2
1640351300000|2021-12-24 13:08:20|9604.6|9594.6|9606.6|9596.6|9606.6|9596.6|9604.6|9594.6|2
1640351310000|2021-12-24 13:08:30|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|1
1640351320000|2021-12-24 13:08:40|9606|9596|9606|9596|9606|9596|9606|9596|1
1640351340000|2021-12-24 13:09:00|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|1
1640351390000|2021-12-24 13:09:50|9604.9|9594.9|9604.9|9594.9|9604.9|9594.9|9604.9|9594.9|1
1640351400000|2021-12-24 13:10:00|9604.6|9594.6|9607.6|9597.6|9607.6|9597.6|9604.4|9594.4|5
1640351410000|2021-12-24 13:10:10|9607.4|9597.4|9603.9|9593.9|9607.4|9597.4|9603.4|9593.4|4
1640351420000|2021-12-24 13:10:20|9603.4|9593.4|9602.9|9592.9|9603.4|9593.4|9602.9|9592.9|4
1640351440000|2021-12-24 13:10:40|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|1
1640351450000|2021-12-24 13:10:50|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|1
1640351460000|2021-12-24 13:11:00|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|1
1640351520000|2021-12-24 13:12:00|9602.4|9592.4|9602.4|9592.4|9602.4|9592.4|9602.4|9592.4|1
1640351560000|2021-12-24 13:12:40|9600.9|9590.9|9599.4|9589.4|9600.9|9590.9|9597.9|9587.9|5
1640351570000|2021-12-24 13:12:50|9599.6|9589.6|9599.1|9589.1|9599.6|9589.6|9599.1|9589.1|3
1640351580000|2021-12-24 13:13:00|9599.4|9589.4|9598.4|9588.4|9599.4|9589.4|9598.1|9588.1|6
1640351640000|2021-12-24 13:14:00|9599.4|9589.4|9599.1|9589.1|9599.6|9589.6|9598.6|9588.6|8
1640351650000|2021-12-24 13:14:10|9598.9|9588.9|9599.4|9589.4|9599.9|9589.9|9598.9|9588.9|6
1640351660000|2021-12-24 13:14:20|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|1
1640351670000|2021-12-24 13:14:30|9599.4|9589.4|9598.1|9588.1|9599.4|9589.4|9598.1|9588.1|3
1640351680000|2021-12-24 13:14:40|9596.9|9586.9|9597.4|9587.4|9597.9|9587.9|9595.6|9585.6|14
1640351690000|2021-12-24 13:14:50|9597.1|9587.1|9598.4|9588.4|9598.4|9588.4|9597.1|9587.1|4
1640351700000|2021-12-24 13:15:00|9598.6|9588.6|9596.9|9586.9|9598.6|9588.6|9596.9|9586.9|2
1640351710000|2021-12-24 13:15:10|9596.6|9586.6|9596.9|9586.9|9597.1|9587.1|9596.4|9586.4|5
1640351720000|2021-12-24 13:15:20|9596.6|9586.6|9598.1|9588.1|9598.1|9588.1|9596.6|9586.6|3
1640351730000|2021-12-24 13:15:30|9597.1|9587.1|9596.9|9586.9|9597.6|9587.6|9596.9|9586.9|7
1640351740000|2021-12-24 13:15:40|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|1
1640351750000|2021-12-24 13:15:50|9597.4|9587.4|9597.1|9587.1|9597.6|9587.6|9597.1|9587.1|3
1640351760000|2021-12-24 13:16:00|9596.6|9586.6|9597.1|9587.1|9597.1|9587.1|9596.6|9586.6|2
1640351770000|2021-12-24 13:16:10|9596.9|9586.9|9595.6|9585.6|9596.9|9586.9|9594.6|9584.6|9
1640351790000|2021-12-24 13:16:30|9595.4|9585.4|9595.1|9585.1|9595.4|9585.4|9595.1|9585.1|2
1640351800000|2021-12-24 13:16:40|9595.6|9585.6|9595.6|9585.6|9596.1|9586.1|9595.4|9585.4|4
1640351810000|2021-12-24 13:16:50|9595.4|9585.4|9595.4|9585.4|9595.9|9585.9|9594.6|9584.6|6
1640351820000|2021-12-24 13:17:00|9595.1|9585.1|9593.6|9583.6|9595.1|9585.1|9593.6|9583.6|7
1640351830000|2021-12-24 13:17:10|9593.9|9583.9|9594.9|9584.9|9594.9|9584.9|9593.9|9583.9|2
1640351840000|2021-12-24 13:17:20|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|1
1640351850000|2021-12-24 13:17:30|9594.4|9584.4|9593.4|9583.4|9594.9|9584.9|9593.4|9583.4|7
1640351860000|2021-12-24 13:17:40|9593.1|9583.1|9593.6|9583.6|9594.4|9584.4|9593.1|9583.1|6
1640351870000|2021-12-24 13:17:50|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|1
1640351880000|2021-12-24 13:18:00|9593.4|9583.4|9592.4|9582.4|9593.9|9583.9|9592.4|9582.4|6
1640351890000|2021-12-24 13:18:10|9591.5|9581.5|9589.9|9579.9|9591.5|9581.5|9587.9|9577.9|13
1640351900000|2021-12-24 13:18:20|9589.5|9579.5|9589.1|9579.1|9589.5|9579.5|9588.9|9578.9|6
1640351910000|2021-12-24 13:18:30|9588.9|9578.9|9589.1|9579.1|9589.1|9579.1|9588.9|9578.9|2
1640351920000|2021-12-24 13:18:40|9585.9|9575.9|9585.6|9575.6|9585.9|9575.9|9585.4|9575.4|4
1640351930000|2021-12-24 13:18:50|9585.9|9575.9|9585.9|9575.9|9586.4|9576.4|9585.9|9575.9|4
1640351940000|2021-12-24 13:19:00|9586.1|9576.1|9585.1|9575.1|9586.4|9576.4|9585.1|9575.1|6
1640351950000|2021-12-24 13:19:10|9585.4|9575.4|9586.4|9576.4|9586.4|9576.4|9585.4|9575.4|2
1640351970000|2021-12-24 13:19:30|9586.6|9576.6|9586.1|9576.1|9586.6|9576.6|9585.9|9575.9|9
1640351980000|2021-12-24 13:19:40|9586.4|9576.4|9586.6|9576.6|9586.6|9576.6|9586.4|9576.4|2
1640351990000|2021-12-24 13:19:50|9586.9|9576.9|9586.6|9576.6|9586.9|9576.9|9585.6|9575.6|7
1640352000000|2021-12-24 13:20:00|9586.4|9576.4|9586.1|9576.1|9586.6|9576.6|9585.9|9575.9|6
1640352010000|2021-12-24 13:20:10|9585.9|9575.9|9586.1|9576.1|9586.1|9576.1|9585.9|9575.9|2
1640352030000|2021-12-24 13:20:30|9585.9|9575.9|9585.6|9575.6|9585.9|9575.9|9585.6|9575.6|2
1640352050000|2021-12-24 13:20:50|9585.9|9575.9|9586.1|9576.1|9586.1|9576.1|9585.9|9575.9|2
1640352060000|2021-12-24 13:21:00|9585.6|9575.6|9584.9|9574.9|9585.6|9575.6|9584.9|9574.9|4
1640352070000|2021-12-24 13:21:10|9584.6|9574.6|9584.6|9574.6|9584.6|9574.6|9584.6|9574.6|1
1640352080000|2021-12-24 13:21:20|9584.4|9574.4|9583.1|9573.1|9584.4|9574.4|9583.1|9573.1|3
1640352090000|2021-12-24 13:21:30|9583.6|9573.6|9584.6|9574.6|9585.4|9575.4|9583.6|9573.6|6
1640352100000|2021-12-24 13:21:40|9585.4|9575.4|9584.6|9574.6|9585.4|9575.4|9584.4|9574.4|4
1640352120000|2021-12-24 13:22:00|9585.1|9575.1|9585.1|9575.1|9585.1|9575.1|9584.9|9574.9|3
1640352130000|2021-12-24 13:22:10|9584.9|9574.9|9584.9|9574.9|9584.9|9574.9|9584.9|9574.9|1
1640352140000|2021-12-24 13:22:20|9586.1|9576.1|9588.1|9578.1|9588.1|9578.1|9586.1|9576.1|3
1640352160000|2021-12-24 13:22:40|9586.6|9576.6|9585.1|9575.1|9587.4|9577.4|9585.1|9575.1|5
1640352170000|2021-12-24 13:22:50|9585.4|9575.4|9586.1|9576.1|9586.6|9576.6|9585.4|9575.4|3
1640352180000|2021-12-24 13:23:00|9585.6|9575.6|9585.1|9575.1|9585.6|9575.6|9585.1|9575.1|3
1640352190000|2021-12-24 13:23:10|9585.4|9575.4|9586.9|9576.9|9586.9|9576.9|9585.4|9575.4|3
1640352200000|2021-12-24 13:23:20|9586.6|9576.6|9586.9|9576.9|9586.9|9576.9|9586.6|9576.6|2
1640352210000|2021-12-24 13:23:30|9587.4|9577.4|9587.1|9577.1|9587.4|9577.4|9587.1|9577.1|2
1640352220000|2021-12-24 13:23:40|9587.4|9577.4|9588.4|9578.4|9588.4|9578.4|9587.4|9577.4|5
1640352230000|2021-12-24 13:23:50|9587.6|9577.6|9588.4|9578.4|9588.4|9578.4|9587.6|9577.6|2
1640352280000|2021-12-24 13:24:40|9588.1|9578.1|9588.4|9578.4|9588.4|9578.4|9588.1|9578.1|2
1640352290000|2021-12-24 13:24:50|9588.1|9578.1|9585.6|9575.6|9588.1|9578.1|9585.4|9575.4|6
1640352300000|2021-12-24 13:25:00|9585.9|9575.9|9586.6|9576.6|9586.9|9576.9|9585.9|9575.9|4
1640352320000|2021-12-24 13:25:20|9586.9|9576.9|9586.6|9576.6|9586.9|9576.9|9586.6|9576.6|2
1640352330000|2021-12-24 13:25:30|9586.4|9576.4|9584.4|9574.4|9587.1|9577.1|9584.4|9574.4|8
1640352340000|2021-12-24 13:25:40|9584.6|9574.6|9585.1|9575.1|9585.4|9575.4|9584.6|9574.6|3
1640352350000|2021-12-24 13:25:50|9584.9|9574.9|9584.1|9574.1|9584.9|9574.9|9583.1|9573.1|11
1640352360000|2021-12-24 13:26:00|9583.9|9573.9|9583.1|9573.1|9583.9|9573.9|9582.9|9572.9|7
1640352370000|2021-12-24 13:26:10|9583.4|9573.4|9583.4|9573.4|9583.6|9573.6|9583.4|9573.4|3
1640352380000|2021-12-24 13:26:20|9582.6|9572.6|9582.9|9572.9|9583.1|9573.1|9581.9|9571.9|7
1640352390000|2021-12-24 13:26:30|9583.1|9573.1|9582.9|9572.9|9583.4|9573.4|9582.9|9572.9|8
1640352400000|2021-12-24 13:26:40|9583.1|9573.1|9582.9|9572.9|9583.1|9573.1|9582.9|9572.9|2
1640352410000|2021-12-24 13:26:50|9582.6|9572.6|9582.4|9572.4|9582.6|9572.6|9582.4|9572.4|2
1640352440000|2021-12-24 13:27:20|9582.6|9572.6|9581.6|9571.6|9582.9|9572.9|9581.6|9571.6|7
1640352450000|2021-12-24 13:27:30|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|1
1640352460000|2021-12-24 13:27:40|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|1
1640352470000|2021-12-24 13:27:50|9581.4|9571.4|9581.4|9571.4|9581.6|9571.6|9581.4|9571.4|3
1640352480000|2021-12-24 13:28:00|9581.6|9571.6|9582.1|9572.1|9582.1|9572.1|9581.6|9571.6|3
1640352490000|2021-12-24 13:28:10|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|1
1640352500000|2021-12-24 13:28:20|9582.9|9572.9|9582.9|9572.9|9582.9|9572.9|9582.9|9572.9|1
1640352510000|2021-12-24 13:28:30|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|1
1640352520000|2021-12-24 13:28:40|9583.9|9573.9|9582.9|9572.9|9583.9|9573.9|9582.9|9572.9|2
1640352530000|2021-12-24 13:28:50|9582.4|9572.4|9582.6|9572.6|9582.9|9572.9|9582.4|9572.4|4
1640352540000|2021-12-24 13:29:00|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1640352550000|2021-12-24 13:29:10|9582.9|9572.9|9582.9|9572.9|9582.9|9572.9|9582.9|9572.9|1
1640352580000|2021-12-24 13:29:40|9582.1|9572.1|9582.4|9572.4|9582.4|9572.4|9582.1|9572.1|2
1640352590000|2021-12-24 13:29:50|9582.1|9572.1|9582.9|9572.9|9582.9|9572.9|9582.1|9572.1|2
1640352600000|2021-12-24 13:30:00|9582.1|9572.1|9580.9|9570.9|9582.1|9572.1|9580.6|9570.6|5
1640352610000|2021-12-24 13:30:10|9581.4|9571.4|9581.1|9571.1|9581.6|9571.6|9581.1|9571.1|6
1640352630000|2021-12-24 13:30:30|9581.4|9571.4|9581.6|9571.6|9581.9|9571.9|9581.4|9571.4|6
1640352640000|2021-12-24 13:30:40|9581.4|9571.4|9579.6|9569.6|9581.4|9571.4|9578.9|9568.9|6
1640352650000|2021-12-24 13:30:50|9579.9|9569.9|9581.9|9571.9|9582.1|9572.1|9579.6|9569.6|12
1640352660000|2021-12-24 13:31:00|9581.6|9571.6|9581.6|9571.6|9581.9|9571.9|9581.6|9571.6|5
1640352680000|2021-12-24 13:31:20|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1640352720000|2021-12-24 13:32:00|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|1
1640352740000|2021-12-24 13:32:20|9582.6|9572.6|9582.4|9572.4|9582.6|9572.6|9582.4|9572.4|2
1640352750000|2021-12-24 13:32:30|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.4|9572.4|3
1640352760000|2021-12-24 13:32:40|9581.9|9571.9|9582.1|9572.1|9582.1|9572.1|9581.9|9571.9|2
1640352770000|2021-12-24 13:32:50|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|1
1640352780000|2021-12-24 13:33:00|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|1
1640352790000|2021-12-24 13:33:10|9582.9|9572.9|9582.6|9572.6|9582.9|9572.9|9582.6|9572.6|2
1640352820000|2021-12-24 13:33:40|9582.1|9572.1|9580.9|9570.9|9582.1|9572.1|9580.9|9570.9|3
1640352830000|2021-12-24 13:33:50|9581.4|9571.4|9581.6|9571.6|9581.9|9571.9|9581.1|9571.1|5
1640352840000|2021-12-24 13:34:00|9581.4|9571.4|9581.1|9571.1|9581.4|9571.4|9581.1|9571.1|2
1640352850000|2021-12-24 13:34:10|9581.4|9571.4|9580.9|9570.9|9582.1|9572.1|9580.9|9570.9|3
1640352890000|2021-12-24 13:34:50|9581.1|9571.1|9578.9|9568.9|9582.1|9572.1|9577.1|9567.1|14
1640352900000|2021-12-24 13:35:00|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|1
1640352920000|2021-12-24 13:35:20|9578.9|9568.9|9580.1|9570.1|9580.1|9570.1|9578.9|9568.9|9
1640352930000|2021-12-24 13:35:30|9580.4|9570.4|9580.4|9570.4|9580.4|9570.4|9580.4|9570.4|1
1640352940000|2021-12-24 13:35:40|9579.9|9569.9|9579.4|9569.4|9580.1|9570.1|9578.4|9568.4|10
1640353020000|2021-12-24 13:37:00|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|1
1640353070000|2021-12-24 13:37:50|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|1
1640353080000|2021-12-24 13:38:00|9578.9|9568.9|9578.6|9568.6|9578.9|9568.9|9578.6|9568.6|2
1640353100000|2021-12-24 13:38:20|9577.6|9567.6|9578.3|9568.3|9578.3|9568.3|9577.6|9567.6|2
1640353110000|2021-12-24 13:38:30|9578|9568|9577.1|9567.1|9578.1|9568.1|9577.1|9567.1|9
1640353190000|2021-12-24 13:39:50|9577.9|9567.9|9577.6|9567.6|9577.9|9567.9|9577.6|9567.6|2
1640353200000|2021-12-24 13:40:00|9577.9|9567.9|9579.4|9569.4|9579.9|9569.9|9577.9|9567.9|11
1640353210000|2021-12-24 13:40:10|9579.6|9569.6|9582.4|9572.4|9582.4|9572.4|9579.6|9569.6|9
1640353220000|2021-12-24 13:40:20|9582.1|9572.1|9582.6|9572.6|9582.6|9572.6|9582.1|9572.1|5
1640353230000|2021-12-24 13:40:30|9582.4|9572.4|9582.6|9572.6|9582.6|9572.6|9582.4|9572.4|2
1640353240000|2021-12-24 13:40:40|9582.4|9572.4|9582.6|9572.6|9582.9|9572.9|9582.4|9572.4|6
1640353250000|2021-12-24 13:40:50|9582.1|9572.1|9582.4|9572.4|9582.4|9572.4|9582.1|9572.1|2
1640353280000|2021-12-24 13:41:20|9582.6|9572.6|9582.4|9572.4|9582.6|9572.6|9582.4|9572.4|2
1640353300000|2021-12-24 13:41:40|9582.6|9572.6|9582.6|9572.6|9582.9|9572.9|9582.4|9572.4|5
1640353320000|2021-12-24 13:42:00|9582.9|9572.9|9583.1|9573.1|9583.1|9573.1|9582.9|9572.9|2
1640353330000|2021-12-24 13:42:10|9582.6|9572.6|9583.1|9573.1|9583.1|9573.1|9582.6|9572.6|2
1640353340000|2021-12-24 13:42:20|9582.4|9572.4|9583.1|9573.1|9583.4|9573.4|9582.4|9572.4|3
1640353350000|2021-12-24 13:42:30|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|1
1640353360000|2021-12-24 13:42:40|9583.1|9573.1|9583.4|9573.4|9583.4|9573.4|9583.1|9573.1|2
1640353380000|2021-12-24 13:43:00|9582.4|9572.4|9583.1|9573.1|9583.1|9573.1|9582.4|9572.4|3
1640353420000|2021-12-24 13:43:40|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|1
1640353460000|2021-12-24 13:44:20|9583.1|9573.1|9582.9|9572.9|9583.1|9573.1|9582.9|9572.9|2
1640353470000|2021-12-24 13:44:30|9582.6|9572.6|9582.9|9572.9|9582.9|9572.9|9582.4|9572.4|4
1640353500000|2021-12-24 13:45:00|9582.6|9572.6|9582.1|9572.1|9582.6|9572.6|9581.1|9571.1|5
1640353510000|2021-12-24 13:45:10|9582.4|9572.4|9582.1|9572.1|9582.4|9572.4|9580.6|9570.6|7
1640353540000|2021-12-24 13:45:40|9581.9|9571.9|9582.4|9572.4|9582.6|9572.6|9581.9|9571.9|6
1640353560000|2021-12-24 13:46:00|9582.1|9572.1|9582.1|9572.1|9582.4|9572.4|9582.1|9572.1|3
1640353570000|2021-12-24 13:46:10|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1640353620000|2021-12-24 13:47:00|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9581.9|9571.9|3
1640353630000|2021-12-24 13:47:10|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|1
1640353670000|2021-12-24 13:47:50|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|1
1640353680000|2021-12-24 13:48:00|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|1
1640353700000|2021-12-24 13:48:20|9580.9|9570.9|9582.9|9572.9|9582.9|9572.9|9579.9|9569.9|8
1640353710000|2021-12-24 13:48:30|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1640353740000|2021-12-24 13:49:00|9581.6|9571.6|9580.6|9570.6|9581.6|9571.6|9580.1|9570.1|5
1640353760000|2021-12-24 13:49:20|9580.4|9570.4|9580.1|9570.1|9580.4|9570.4|9580.1|9570.1|4
1640353780000|2021-12-24 13:49:40|9580.4|9570.4|9580.9|9570.9|9581.9|9571.9|9580.4|9570.4|6
1640353790000|2021-12-24 13:49:50|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|1
1640353820000|2021-12-24 13:50:20|9580.4|9570.4|9579.6|9569.6|9580.4|9570.4|9579.6|9569.6|2
1640353830000|2021-12-24 13:50:30|9579.9|9569.9|9581.6|9571.6|9581.9|9571.9|9579.9|9569.9|4
1640353840000|2021-12-24 13:50:40|9581.1|9571.1|9579.9|9569.9|9581.1|9571.1|9579.9|9569.9|2
1640353850000|2021-12-24 13:50:50|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|1
1640353860000|2021-12-24 13:51:00|9579.9|9569.9|9580.1|9570.1|9580.1|9570.1|9579.9|9569.9|2
1640353950000|2021-12-24 13:52:30|9580.4|9570.4|9581.1|9571.1|9581.1|9571.1|9580.4|9570.4|4
1640353980000|2021-12-24 13:53:00|9580.9|9570.9|9580.4|9570.4|9580.9|9570.9|9580.4|9570.4|2
1640353990000|2021-12-24 13:53:10|9580.9|9570.9|9581.1|9571.1|9581.1|9571.1|9580.9|9570.9|2
1640354000000|2021-12-24 13:53:20|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|1
1640354070000|2021-12-24 13:54:30|9580.4|9570.4|9579.4|9569.4|9580.4|9570.4|9579.4|9569.4|3
1640354080000|2021-12-24 13:54:40|9579.1|9569.1|9578.9|9568.9|9579.4|9569.4|9578.9|9568.9|4
1640354090000|2021-12-24 13:54:50|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|1
1640354130000|2021-12-24 13:55:30|9579.4|9569.4|9579.1|9569.1|9579.6|9569.6|9579.1|9569.1|3
1640354140000|2021-12-24 13:55:40|9578.9|9568.9|9579.1|9569.1|9579.1|9569.1|9578.9|9568.9|2
1640354180000|2021-12-24 13:56:20|9580.1|9570.1|9582.1|9572.1|9582.6|9572.6|9580.1|9570.1|11
1640354190000|2021-12-24 13:56:30|9581.6|9571.6|9582.1|9572.1|9582.1|9572.1|9581.6|9571.6|4
1640354200000|2021-12-24 13:56:40|9581.9|9571.9|9580.1|9570.1|9581.9|9571.9|9579.1|9569.1|13
1640354210000|2021-12-24 13:56:50|9580.4|9570.4|9580.1|9570.1|9580.4|9570.4|9579.9|9569.9|4
1640354220000|2021-12-24 13:57:00|9579.9|9569.9|9579.6|9569.6|9579.9|9569.9|9579.1|9569.1|3
1640354240000|2021-12-24 13:57:20|9579.9|9569.9|9580.6|9570.6|9580.6|9570.6|9579.9|9569.9|2
1640354250000|2021-12-24 13:57:30|9580.4|9570.4|9579.9|9569.9|9580.4|9570.4|9578.9|9568.9|5
1640354280000|2021-12-24 13:58:00|9580.1|9570.1|9580.1|9570.1|9580.4|9570.4|9579.4|9569.4|8
1640354290000|2021-12-24 13:58:10|9579.9|9569.9|9578.9|9568.9|9579.9|9569.9|9578.9|9568.9|3
1640354300000|2021-12-24 13:58:20|9579.1|9569.1|9579.6|9569.6|9579.6|9569.6|9579.1|9569.1|2
1640354330000|2021-12-24 13:58:50|9579.4|9569.4|9579.6|9569.6|9579.6|9569.6|9579.1|9569.1|4
1640354340000|2021-12-24 13:59:00|9579.9|9569.9|9580.1|9570.1|9580.4|9570.4|9579.9|9569.9|3
1640354350000|2021-12-24 13:59:10|9579.9|9569.9|9579.6|9569.6|9579.9|9569.9|9579.6|9569.6|2
1640354370000|2021-12-24 13:59:30|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|1
1640354380000|2021-12-24 13:59:40|9580.9|9570.9|9580.6|9570.6|9580.9|9570.9|9580.4|9570.4|4
1640354390000|2021-12-24 13:59:50|9580.4|9570.4|9579.9|9569.9|9580.4|9570.4|9579.9|9569.9|3
1640354400000|2021-12-24 14:00:00|9579.6|9569.6|9578.4|9568.4|9579.9|9569.9|9578.4|9568.4|7
1640354410000|2021-12-24 14:00:10|9578.6|9568.6|9578.9|9568.9|9579.1|9569.1|9578.6|9568.6|5
1640354430000|2021-12-24 14:00:30|9579.6|9569.6|9580.6|9570.6|9580.9|9570.9|9579.6|9569.6|3
1640354510000|2021-12-24 14:01:50|9580.1|9570.1|9581.6|9571.6|9581.6|9571.6|9580.1|9570.1|2
1640354520000|2021-12-24 14:02:00|9579.9|9569.9|9580.6|9570.6|9580.6|9570.6|9579.9|9569.9|3
1640354540000|2021-12-24 14:02:20|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|9580.4|9570.4|4
1640354560000|2021-12-24 14:02:40|9581.6|9571.6|9582.6|9572.6|9582.6|9572.6|9581.4|9571.4|5
1640354570000|2021-12-24 14:02:50|9582.9|9572.9|9583.1|9573.1|9583.1|9573.1|9582.9|9572.9|2
1640354580000|2021-12-24 14:03:00|9582.4|9572.4|9582.9|9572.9|9582.9|9572.9|9582.4|9572.4|2
1640354590000|2021-12-24 14:03:10|9582.4|9572.4|9581.6|9571.6|9582.4|9572.4|9581.6|9571.6|2
1640354600000|2021-12-24 14:03:20|9581.9|9571.9|9582.6|9572.6|9582.9|9572.9|9581.9|9571.9|4
1640354610000|2021-12-24 14:03:30|9582.1|9572.1|9581.6|9571.6|9582.1|9572.1|9581.4|9571.4|3
1640354670000|2021-12-24 14:04:30|9581.9|9571.9|9582.4|9572.4|9582.4|9572.4|9581.9|9571.9|2
1640354680000|2021-12-24 14:04:40|9582.6|9572.6|9582.9|9572.9|9582.9|9572.9|9582.6|9572.6|2
1640354700000|2021-12-24 14:05:00|9582.6|9572.6|9582.6|9572.6|9582.9|9572.9|9581.4|9571.4|11
1640354710000|2021-12-24 14:05:10|9582.4|9572.4|9582.1|9572.1|9582.4|9572.4|9582.1|9572.1|2
1640354720000|2021-12-24 14:05:20|9582.4|9572.4|9581.4|9571.4|9582.9|9572.9|9581.4|9571.4|8
1640354730000|2021-12-24 14:05:30|9581.6|9571.6|9581.4|9571.4|9581.6|9571.6|9581.4|9571.4|2
1640354760000|2021-12-24 14:06:00|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|1
1640354770000|2021-12-24 14:06:10|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1640354790000|2021-12-24 14:06:30|9581.9|9571.9|9580.9|9570.9|9582.9|9572.9|9580.9|9570.9|6
1640354800000|2021-12-24 14:06:40|9581.1|9571.1|9582.1|9572.1|9582.6|9572.6|9581.1|9571.1|4
1640354810000|2021-12-24 14:06:50|9582.4|9572.4|9580.4|9570.4|9582.4|9572.4|9580.4|9570.4|3
1640354820000|2021-12-24 14:07:00|9580.6|9570.6|9581.4|9571.4|9582.6|9572.6|9580.6|9570.6|4
1640354830000|2021-12-24 14:07:10|9581.1|9571.1|9580.9|9570.9|9581.4|9571.4|9579.9|9569.9|6
1640354840000|2021-12-24 14:07:20|9581.1|9571.1|9583.1|9573.1|9583.1|9573.1|9581.1|9571.1|6
1640354850000|2021-12-24 14:07:30|9582.9|9572.9|9582.1|9572.1|9582.9|9572.9|9582.1|9572.1|2
1640354860000|2021-12-24 14:07:40|9582.4|9572.4|9583.1|9573.1|9583.1|9573.1|9582.4|9572.4|6
1640354870000|2021-12-24 14:07:50|9582.9|9572.9|9582.1|9572.1|9582.9|9572.9|9582.1|9572.1|3
1640354880000|2021-12-24 14:08:00|9582.6|9572.6|9581.9|9571.9|9583.1|9573.1|9581.9|9571.9|6
1640354890000|2021-12-24 14:08:10|9582.1|9572.1|9583.4|9573.4|9583.4|9573.4|9582.1|9572.1|3
1640354900000|2021-12-24 14:08:20|9582.9|9572.9|9583.4|9573.4|9583.4|9573.4|9582.9|9572.9|3
1640354910000|2021-12-24 14:08:30|9583.6|9573.6|9585.6|9575.6|9586.1|9576.1|9583.6|9573.6|4
1640354920000|2021-12-24 14:08:40|9586.1|9576.1|9586.4|9576.4|9586.4|9576.4|9585.6|9575.6|3
1640354940000|2021-12-24 14:09:00|9586.1|9576.1|9586.1|9576.1|9586.4|9576.4|9585.1|9575.1|5
1640354960000|2021-12-24 14:09:20|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|1
1640354970000|2021-12-24 14:09:30|9586.1|9576.1|9586.4|9576.4|9586.4|9576.4|9585.6|9575.6|4
1640354990000|2021-12-24 14:09:50|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|9585.6|9575.6|3
1640355000000|2021-12-24 14:10:00|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|1
1640355020000|2021-12-24 14:10:20|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|1
1640355030000|2021-12-24 14:10:30|9585.1|9575.1|9586.4|9576.4|9586.4|9576.4|9585.1|9575.1|3
1640355040000|2021-12-24 14:10:40|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|1
1640355060000|2021-12-24 14:11:00|9585.9|9575.9|9586.9|9576.9|9587.6|9577.6|9584.9|9574.9|11
1640355080000|2021-12-24 14:11:20|9586.6|9576.6|9587.1|9577.1|9587.1|9577.1|9586.4|9576.4|4
1640355100000|2021-12-24 14:11:40|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|1
1640355110000|2021-12-24 14:11:50|9586.6|9576.6|9586.4|9576.4|9586.6|9576.6|9585.1|9575.1|4
1640355130000|2021-12-24 14:12:10|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|1
1640355140000|2021-12-24 14:12:20|9585.9|9575.9|9586.9|9576.9|9586.9|9576.9|9585.9|9575.9|3
1640355170000|2021-12-24 14:12:50|9587.1|9577.1|9586.9|9576.9|9587.1|9577.1|9586.9|9576.9|2
1640355180000|2021-12-24 14:13:00|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9586.9|9576.9|3
1640355200000|2021-12-24 14:13:20|9586.9|9576.9|9586.1|9576.1|9586.9|9576.9|9586.1|9576.1|2
1640355210000|2021-12-24 14:13:30|9586.6|9576.6|9586.9|9576.9|9586.9|9576.9|9586.6|9576.6|2
1640355240000|2021-12-24 14:14:00|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9586.6|9576.6|5
1640355250000|2021-12-24 14:14:10|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|9586.1|9576.1|5
1640355270000|2021-12-24 14:14:30|9586.6|9576.6|9583.6|9573.6|9586.6|9576.6|9583.4|9573.4|9
1640355280000|2021-12-24 14:14:40|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|1
1640355290000|2021-12-24 14:14:50|9583.6|9573.6|9583.6|9573.6|9583.9|9573.9|9583.4|9573.4|5
1640355300000|2021-12-24 14:15:00|9583.4|9573.4|9583.1|9573.1|9583.4|9573.4|9583.1|9573.1|2
1640355310000|2021-12-24 14:15:10|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|1
1640355320000|2021-12-24 14:15:20|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|1
1640355340000|2021-12-24 14:15:40|9584.1|9574.1|9583.1|9573.1|9584.1|9574.1|9582.9|9572.9|4
1640355350000|2021-12-24 14:15:50|9583.4|9573.4|9583.9|9573.9|9585.1|9575.1|9583.4|9573.4|10
1640355360000|2021-12-24 14:16:00|9585.1|9575.1|9583.9|9573.9|9585.1|9575.1|9583.9|9573.9|4
1640355380000|2021-12-24 14:16:20|9584.1|9574.1|9584.6|9574.6|9584.6|9574.6|9584.1|9574.1|3
1640355410000|2021-12-24 14:16:50|9584.4|9574.4|9583.4|9573.4|9584.4|9574.4|9583.4|9573.4|2
1640355460000|2021-12-24 14:17:40|9583.6|9573.6|9584.6|9574.6|9584.6|9574.6|9583.6|9573.6|2
1640355470000|2021-12-24 14:17:50|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|1
1640355480000|2021-12-24 14:18:00|9584.1|9574.1|9583.6|9573.6|9584.1|9574.1|9583.6|9573.6|2
1640355540000|2021-12-24 14:19:00|9583.1|9573.1|9583.1|9573.1|9583.1|9573.1|9583.1|9573.1|1
1640355550000|2021-12-24 14:19:10|9583.6|9573.6|9583.1|9573.1|9583.6|9573.6|9583.1|9573.1|2
1640355570000|2021-12-24 14:19:30|9583.4|9573.4|9583.1|9573.1|9583.4|9573.4|9582.4|9572.4|6
1640355580000|2021-12-24 14:19:40|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|1
1640355600000|2021-12-24 14:20:00|9583.1|9573.1|9582.4|9572.4|9583.1|9573.1|9582.4|9572.4|3
1640355630000|2021-12-24 14:20:30|9583.1|9573.1|9582.6|9572.6|9583.1|9573.1|9582.4|9572.4|5
1640355690000|2021-12-24 14:21:30|9582.4|9572.4|9579|9569|9582.4|9572.4|9578.9|9568.9|7
1640355700000|2021-12-24 14:21:40|9579.1|9569.1|9578.9|9568.9|9579.1|9569.1|9578.9|9568.9|2
1640355760000|2021-12-24 14:22:40|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|1
1640355800000|2021-12-24 14:23:20|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|1
1640355810000|2021-12-24 14:23:30|9579.1|9569.1|9578.9|9568.9|9579.1|9569.1|9578.9|9568.9|2
1640355820000|2021-12-24 14:23:40|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|9578.9|9568.9|3
1640355830000|2021-12-24 14:23:50|9578.9|9568.9|9578.9|9568.9|9579.1|9569.1|9578.9|9568.9|5
1640355850000|2021-12-24 14:24:10|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|1
1640355890000|2021-12-24 14:24:50|9579.4|9569.4|9579.4|9569.4|9579.4|9569.4|9579.4|9569.4|1
1640355900000|2021-12-24 14:25:00|9579.6|9569.6|9579.1|9569.1|9579.6|9569.6|9578.9|9568.9|6
1640355910000|2021-12-24 14:25:10|9578.9|9568.9|9578.9|9568.9|9579.1|9569.1|9578.9|9568.9|5
1640355920000|2021-12-24 14:25:20|9579.1|9569.1|9578.9|9568.9|9579.1|9569.1|9578.9|9568.9|2
1640355930000|2021-12-24 14:25:30|9579.1|9569.1|9578.9|9568.9|9579.1|9569.1|9578.9|9568.9|2
1640355940000|2021-12-24 14:25:40|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|9578.9|9568.9|3
1640355950000|2021-12-24 14:25:50|9578.9|9568.9|9578.6|9568.6|9578.9|9568.9|9578.6|9568.6|2
1640355960000|2021-12-24 14:26:00|9577.9|9567.9|9577.4|9567.4|9577.9|9567.9|9577.4|9567.4|7
1640355970000|2021-12-24 14:26:10|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|9576.9|9566.9|9
1640355980000|2021-12-24 14:26:20|9577.4|9567.4|9577.6|9567.6|9577.6|9567.6|9576.9|9566.9|5
1640355990000|2021-12-24 14:26:30|9578.1|9568.1|9573.5|9563.5|9578.1|9568.1|9573.4|9563.4|11
1640356000000|2021-12-24 14:26:40|9573.9|9563.9|9572.4|9562.4|9573.9|9563.9|9571.9|9561.9|10
1640356010000|2021-12-24 14:26:50|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|9571.9|9561.9|3
1640356020000|2021-12-24 14:27:00|9571.9|9561.9|9572.4|9562.4|9572.4|9562.4|9571.9|9561.9|5
1640356030000|2021-12-24 14:27:10|9572.6|9562.6|9571.9|9561.9|9572.6|9562.6|9571.4|9561.4|9
1640356040000|2021-12-24 14:27:20|9571.6|9561.6|9572.1|9562.1|9572.1|9562.1|9571.6|9561.6|6
1640356050000|2021-12-24 14:27:30|9570.9|9560.9|9570.6|9560.6|9570.9|9560.9|9570.6|9560.6|2
1640356060000|2021-12-24 14:27:40|9570.4|9560.4|9572.4|9562.4|9572.4|9562.4|9570.4|9560.4|8
1640356070000|2021-12-24 14:27:50|9572.1|9562.1|9571.6|9561.6|9572.4|9562.4|9571.6|9561.6|4
1640356080000|2021-12-24 14:28:00|9571.1|9561.1|9572.1|9562.1|9572.1|9562.1|9570.1|9560.1|9
1640356090000|2021-12-24 14:28:10|9571.9|9561.9|9571.9|9561.9|9572.1|9562.1|9571.9|9561.9|3
1640356100000|2021-12-24 14:28:20|9571.6|9561.6|9571.6|9561.6|9572.1|9562.1|9570.6|9560.6|7
1640356110000|2021-12-24 14:28:30|9571.9|9561.9|9572.1|9562.1|9572.4|9562.4|9571.9|9561.9|9
1640356120000|2021-12-24 14:28:40|9571.9|9561.9|9572.1|9562.1|9572.1|9562.1|9571.6|9561.6|3
1640356130000|2021-12-24 14:28:50|9571.9|9561.9|9571.6|9561.6|9572.1|9562.1|9571.6|9561.6|4
1640356140000|2021-12-24 14:29:00|9571.4|9561.4|9571.9|9561.9|9571.9|9561.9|9571.4|9561.4|2
1640356150000|2021-12-24 14:29:10|9571.6|9561.6|9570.6|9560.6|9571.9|9561.9|9570.6|9560.6|4
1640356160000|2021-12-24 14:29:20|9570.9|9560.9|9572.4|9562.4|9572.4|9562.4|9570.1|9560.1|11
1640356170000|2021-12-24 14:29:30|9571.9|9561.9|9572.4|9562.4|9572.4|9562.4|9571.6|9561.6|5
1640356180000|2021-12-24 14:29:40|9572.1|9562.1|9572.6|9562.6|9572.6|9562.6|9572.1|9562.1|3
1640356190000|2021-12-24 14:29:50|9571.6|9561.6|9573.6|9563.6|9573.6|9563.6|9571.6|9561.6|7
1640356200000|2021-12-24 14:30:00|9573.4|9563.4|9573.6|9563.6|9574.4|9564.4|9573.4|9563.4|8
1640356210000|2021-12-24 14:30:10|9573.1|9563.1|9572.9|9562.9|9573.1|9563.1|9572.9|9562.9|4
1640356220000|2021-12-24 14:30:20|9572.6|9562.6|9573.1|9563.1|9573.1|9563.1|9572.6|9562.6|3
1640356230000|2021-12-24 14:30:30|9573.4|9563.4|9572.1|9562.1|9574.1|9564.1|9571.9|9561.9|5
1640356240000|2021-12-24 14:30:40|9572.4|9562.4|9571.6|9561.6|9572.4|9562.4|9571.4|9561.4|12
1640356260000|2021-12-24 14:31:00|9571.9|9561.9|9571.6|9561.6|9572.4|9562.4|9571.4|9561.4|7
1640356270000|2021-12-24 14:31:10|9571.9|9561.9|9571.9|9561.9|9572.6|9562.6|9571.9|9561.9|4
1640356280000|2021-12-24 14:31:20|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|1
1640356290000|2021-12-24 14:31:30|9572.9|9562.9|9573.1|9563.1|9573.1|9563.1|9572.4|9562.4|5
1640356300000|2021-12-24 14:31:40|9572.9|9562.9|9572.6|9562.6|9572.9|9562.9|9572.6|9562.6|2
1640356320000|2021-12-24 14:32:00|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|1
1640356330000|2021-12-24 14:32:10|9572.6|9562.6|9572.1|9562.1|9572.6|9562.6|9572.1|9562.1|5
1640356340000|2021-12-24 14:32:20|9571.6|9561.6|9571.9|9561.9|9571.9|9561.9|9571.6|9561.6|2
1640356360000|2021-12-24 14:32:40|9572.4|9562.4|9572.1|9562.1|9572.4|9562.4|9572.1|9562.1|2
1640356370000|2021-12-24 14:32:50|9571.9|9561.9|9572.4|9562.4|9572.4|9562.4|9571.6|9561.6|4
1640356380000|2021-12-24 14:33:00|9572.6|9562.6|9572.1|9562.1|9572.6|9562.6|9572.1|9562.1|2
1640356390000|2021-12-24 14:33:10|9572.6|9562.6|9572.4|9562.4|9572.6|9562.6|9572.4|9562.4|2
1640356400000|2021-12-24 14:33:20|9572.6|9562.6|9572.9|9562.9|9572.9|9562.9|9572.4|9562.4|3
1640356410000|2021-12-24 14:33:30|9572.4|9562.4|9573.6|9563.6|9574.4|9564.4|9572.4|9562.4|6
1640356440000|2021-12-24 14:34:00|9574.6|9564.6|9575.1|9565.1|9575.1|9565.1|9574.6|9564.6|3
1640356470000|2021-12-24 14:34:30|9574.1|9564.1|9573.1|9563.1|9574.1|9564.1|9572.9|9562.9|7
1640356520000|2021-12-24 14:35:20|9573.4|9563.4|9573.9|9563.9|9573.9|9563.9|9573.4|9563.4|2
1640356530000|2021-12-24 14:35:30|9574.6|9564.6|9575.1|9565.1|9575.1|9565.1|9574.6|9564.6|3
1640356550000|2021-12-24 14:35:50|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|1
1640356560000|2021-12-24 14:36:00|9574.6|9564.6|9574.4|9564.4|9574.6|9564.6|9574.4|9564.4|2
1640356570000|2021-12-24 14:36:10|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|1
1640356580000|2021-12-24 14:36:20|9573.9|9563.9|9574.6|9564.6|9574.6|9564.6|9573.9|9563.9|3
1640356590000|2021-12-24 14:36:30|9574.4|9564.4|9574.9|9564.9|9574.9|9564.9|9573.4|9563.4|7
1640356600000|2021-12-24 14:36:40|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|1
1640356650000|2021-12-24 14:37:30|9574.9|9564.9|9574.4|9564.4|9574.9|9564.9|9573.9|9563.9|4
1640356660000|2021-12-24 14:37:40|9574.6|9564.6|9574.6|9564.6|9574.6|9564.6|9574.6|9564.6|1
1640356670000|2021-12-24 14:37:50|9574.4|9564.4|9574.9|9564.9|9574.9|9564.9|9574.4|9564.4|3
1640356720000|2021-12-24 14:38:40|9575.4|9565.4|9576.6|9566.6|9576.6|9566.6|9575.4|9565.4|2
1640356730000|2021-12-24 14:38:50|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|1
1640356740000|2021-12-24 14:39:00|9576.6|9566.6|9576.9|9566.9|9576.9|9566.9|9576.6|9566.6|2
1640356780000|2021-12-24 14:39:40|9577.1|9567.1|9578.4|9568.4|9578.4|9568.4|9577.1|9567.1|3
1640356800000|2021-12-24 14:40:00|9578.1|9568.1|9577.9|9567.9|9578.1|9568.1|9577.9|9567.9|2
1640356810000|2021-12-24 14:40:10|9577.6|9567.6|9577.4|9567.4|9577.6|9567.6|9577.4|9567.4|2
1640356820000|2021-12-24 14:40:20|9576.9|9566.9|9577.4|9567.4|9577.4|9567.4|9576.9|9566.9|2
1640356840000|2021-12-24 14:40:40|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|1
1640356860000|2021-12-24 14:41:00|9576.6|9566.6|9576.9|9566.9|9576.9|9566.9|9574.9|9564.9|3
1640356880000|2021-12-24 14:41:20|9577.4|9567.4|9581.1|9571.1|9581.1|9571.1|9577.4|9567.4|5
1640356890000|2021-12-24 14:41:30|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1640356900000|2021-12-24 14:41:40|9581.6|9571.6|9580.9|9570.9|9581.6|9571.6|9580.9|9570.9|2
1640356920000|2021-12-24 14:42:00|9581.1|9571.1|9581.4|9571.4|9581.4|9571.4|9581.1|9571.1|2
1640356940000|2021-12-24 14:42:20|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|1
1640356950000|2021-12-24 14:42:30|9581.9|9571.9|9581.4|9571.4|9581.9|9571.9|9581.1|9571.1|3
1640356960000|2021-12-24 14:42:40|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1640356990000|2021-12-24 14:43:10|9582.6|9572.6|9584.4|9574.4|9584.4|9574.4|9582.6|9572.6|4
1640357000000|2021-12-24 14:43:20|9584.6|9574.6|9584.9|9574.9|9585.1|9575.1|9584.6|9574.6|3
1640357010000|2021-12-24 14:43:30|9584.4|9574.4|9583.4|9573.4|9584.4|9574.4|9583.4|9573.4|2
1640357020000|2021-12-24 14:43:40|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9582.9|9572.9|4
1640357030000|2021-12-24 14:43:50|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|1
1640357040000|2021-12-24 14:44:00|9584.4|9574.4|9584.1|9574.1|9584.4|9574.4|9583.6|9573.6|5
1640357050000|2021-12-24 14:44:10|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|1
1640357090000|2021-12-24 14:44:50|9583.6|9573.6|9583.4|9573.4|9583.6|9573.6|9583.1|9573.1|3
1640357100000|2021-12-24 14:45:00|9583.1|9573.1|9582.6|9572.6|9583.1|9573.1|9581.1|9571.1|8
1640357110000|2021-12-24 14:45:10|9582.4|9572.4|9581.9|9571.9|9582.6|9572.6|9581.1|9571.1|7
1640357120000|2021-12-24 14:45:20|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|9581.1|9571.1|3
1640357130000|2021-12-24 14:45:30|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1640357140000|2021-12-24 14:45:40|9580.4|9570.4|9581.6|9571.6|9581.6|9571.6|9580.4|9570.4|3
1640357150000|2021-12-24 14:45:50|9581.1|9571.1|9581.9|9571.9|9581.9|9571.9|9581.1|9571.1|3
1640357180000|2021-12-24 14:46:20|9581.4|9571.4|9580.9|9570.9|9581.4|9571.4|9580.9|9570.9|2
1640357210000|2021-12-24 14:46:50|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|1
1640357240000|2021-12-24 14:47:20|9580.1|9570.1|9580.1|9570.1|9580.4|9570.4|9580.1|9570.1|3
1640357250000|2021-12-24 14:47:30|9580.6|9570.6|9579.9|9569.9|9580.6|9570.6|9579.9|9569.9|3
1640357270000|2021-12-24 14:47:50|9580.4|9570.4|9580.6|9570.6|9580.6|9570.6|9580.4|9570.4|2
1640357280000|2021-12-24 14:48:00|9581.1|9571.1|9581.1|9571.1|9582.1|9572.1|9580.9|9570.9|5
1640357290000|2021-12-24 14:48:10|9581.4|9571.4|9581.6|9571.6|9583.3|9573.3|9581.4|9571.4|4
1640357300000|2021-12-24 14:48:20|9581.4|9571.4|9581.9|9571.9|9581.9|9571.9|9580.6|9570.6|8
1640357310000|2021-12-24 14:48:30|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1640357320000|2021-12-24 14:48:40|9581.9|9571.9|9583.4|9573.4|9583.4|9573.4|9580.9|9570.9|7
1640357340000|2021-12-24 14:49:00|9583.1|9573.1|9582.9|9572.9|9583.1|9573.1|9581.9|9571.9|8
1640357350000|2021-12-24 14:49:10|9582.6|9572.6|9582.9|9572.9|9583.9|9573.9|9582.6|9572.6|4
1640357360000|2021-12-24 14:49:20|9583.1|9573.1|9581.9|9571.9|9583.4|9573.4|9581.1|9571.1|9
1640357370000|2021-12-24 14:49:30|9582.1|9572.1|9582.4|9572.4|9582.4|9572.4|9582.1|9572.1|2
1640357390000|2021-12-24 14:49:50|9582.1|9572.1|9581.9|9571.9|9582.1|9572.1|9580.9|9570.9|5
1640357400000|2021-12-24 14:50:00|9581.6|9571.6|9581.9|9571.9|9581.9|9571.9|9581.6|9571.6|4
1640357410000|2021-12-24 14:50:10|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1640357420000|2021-12-24 14:50:20|9581.4|9571.4|9581.9|9571.9|9581.9|9571.9|9580.9|9570.9|9
1640357430000|2021-12-24 14:50:30|9581.6|9571.6|9581.4|9571.4|9581.6|9571.6|9581.4|9571.4|2
1640357460000|2021-12-24 14:51:00|9581.1|9571.1|9581.4|9571.4|9581.4|9571.4|9580.9|9570.9|3
1640357470000|2021-12-24 14:51:10|9580.9|9570.9|9581.9|9571.9|9581.9|9571.9|9580.9|9570.9|3
1640357500000|2021-12-24 14:51:40|9582.1|9572.1|9581.1|9571.1|9582.1|9572.1|9581.1|9571.1|2
1640357510000|2021-12-24 14:51:50|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|1
1640357520000|2021-12-24 14:52:00|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|9580.6|9570.6|1
1640357530000|2021-12-24 14:52:10|9580.4|9570.4|9579.9|9569.9|9580.4|9570.4|9579.9|9569.9|2
1640357540000|2021-12-24 14:52:20|9579.6|9569.6|9579.1|9569.1|9579.6|9569.6|9579.1|9569.1|2
1640357550000|2021-12-24 14:52:30|9579.6|9569.6|9578.9|9568.9|9580.4|9570.4|9578.9|9568.9|5
1640357580000|2021-12-24 14:53:00|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|1
1640357610000|2021-12-24 14:53:30|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|1
1640357620000|2021-12-24 14:53:40|9577.6|9567.6|9574.1|9564.1|9577.6|9567.6|9574.1|9564.1|4
1640357630000|2021-12-24 14:53:50|9574.4|9564.4|9574.1|9564.1|9575.4|9565.4|9574.1|9564.1|6
1640357640000|2021-12-24 14:54:00|9573.9|9563.9|9571.9|9561.9|9573.9|9563.9|9571.9|9561.9|4
1640357650000|2021-12-24 14:54:10|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|1
1640357660000|2021-12-24 14:54:20|9571.9|9561.9|9570.6|9560.6|9571.9|9561.9|9570.6|9560.6|4
1640357670000|2021-12-24 14:54:30|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|1
1640357680000|2021-12-24 14:54:40|9570.6|9560.6|9570.4|9560.4|9570.6|9560.6|9569.4|9559.4|7
1640357690000|2021-12-24 14:54:50|9569.6|9559.6|9568.1|9558.1|9569.6|9559.6|9567.9|9557.9|6
1640357700000|2021-12-24 14:55:00|9567.9|9557.9|9570.6|9560.6|9570.6|9560.6|9566.9|9556.9|3
1640357710000|2021-12-24 14:55:10|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|9570.6|9560.6|3
1640357720000|2021-12-24 14:55:20|9571.9|9561.9|9571.9|9561.9|9572.4|9562.4|9571.9|9561.9|7
1640357740000|2021-12-24 14:55:40|9572.1|9562.1|9572.9|9562.9|9572.9|9562.9|9572.1|9562.1|4
1640357750000|2021-12-24 14:55:50|9573.6|9563.6|9573.4|9563.4|9573.6|9563.6|9572.9|9562.9|8
1640357760000|2021-12-24 14:56:00|9573.1|9563.1|9571.6|9561.6|9573.4|9563.4|9571.6|9561.6|9
1640357770000|2021-12-24 14:56:10|9571.9|9561.9|9572.4|9562.4|9572.4|9562.4|9571.9|9561.9|2
1640357790000|2021-12-24 14:56:30|9573.1|9563.1|9571.9|9561.9|9573.1|9563.1|9571.9|9561.9|2
1640357800000|2021-12-24 14:56:40|9571.6|9561.6|9571.1|9561.1|9571.6|9561.6|9571.1|9561.1|4
1640357820000|2021-12-24 14:57:00|9570.9|9560.9|9570.9|9560.9|9571.1|9561.1|9570.4|9560.4|5
1640357840000|2021-12-24 14:57:20|9570.4|9560.4|9570.9|9560.9|9571.1|9561.1|9570.4|9560.4|4
1640357850000|2021-12-24 14:57:30|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|1
1640357860000|2021-12-24 14:57:40|9571.4|9561.4|9571.4|9561.4|9571.4|9561.4|9571.4|9561.4|1
1640357870000|2021-12-24 14:57:50|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|1
1640357880000|2021-12-24 14:58:00|9571.6|9561.6|9572.1|9562.1|9572.1|9562.1|9571.1|9561.1|5
1640357890000|2021-12-24 14:58:10|9572.4|9562.4|9573.9|9563.9|9573.9|9563.9|9572.4|9562.4|5
1640357910000|2021-12-24 14:58:30|9573.6|9563.6|9573.1|9563.1|9573.6|9563.6|9573.1|9563.1|3
1640357920000|2021-12-24 14:58:40|9572.9|9562.9|9573.4|9563.4|9573.4|9563.4|9572.9|9562.9|3
1640357930000|2021-12-24 14:58:50|9572.6|9562.6|9573.1|9563.1|9573.1|9563.1|9572.6|9562.6|2
1640357950000|2021-12-24 14:59:10|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|9573.1|9563.1|3
1640357960000|2021-12-24 14:59:20|9572.9|9562.9|9574.4|9564.4|9574.4|9564.4|9572.9|9562.9|6
1640357970000|2021-12-24 14:59:30|9574.1|9564.1|9573.9|9563.9|9574.1|9564.1|9573.6|9563.6|4
1640357980000|2021-12-24 14:59:40|9574.1|9564.1|9574.4|9564.4|9574.9|9564.9|9574.1|9564.1|6
1640357990000|2021-12-24 14:59:50|9574.1|9564.1|9574.9|9564.9|9575.4|9565.4|9573.6|9563.6|19
1640358000000|2021-12-24 15:00:00|9575.1|9565.1|9575.9|9565.9|9576.4|9566.4|9575.1|9565.1|8
1640358010000|2021-12-24 15:00:10|9576.1|9566.1|9578.6|9568.6|9579.1|9569.1|9576.1|9566.1|11
1640358020000|2021-12-24 15:00:20|9578.1|9568.1|9575.6|9565.6|9578.4|9568.4|9575.4|9565.4|9
1640358030000|2021-12-24 15:00:30|9576.4|9566.4|9575.4|9565.4|9576.4|9566.4|9573.4|9563.4|17
1640358040000|2021-12-24 15:00:40|9575.1|9565.1|9574.6|9564.6|9575.1|9565.1|9574.4|9564.4|3
1640358050000|2021-12-24 15:00:50|9574.4|9564.4|9572.9|9562.9|9574.4|9564.4|9572.9|9562.9|8
1640358060000|2021-12-24 15:01:00|9573.4|9563.4|9572.9|9562.9|9573.4|9563.4|9571.1|9561.1|9
1640358070000|2021-12-24 15:01:10|9572.4|9562.4|9570.1|9560.1|9572.4|9562.4|9570.1|9560.1|6
1640358080000|2021-12-24 15:01:20|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|9569.4|9559.4|5
1640358090000|2021-12-24 15:01:30|9569.4|9559.4|9566.4|9556.4|9569.4|9559.4|9566.4|9556.4|4
1640358120000|2021-12-24 15:02:00|9566.1|9556.1|9565.9|9555.9|9566.1|9556.1|9565.9|9555.9|4
1640358140000|2021-12-24 15:02:20|9566.4|9556.4|9567.6|9557.6|9567.6|9557.6|9566.4|9556.4|5
1640358150000|2021-12-24 15:02:30|9567.4|9557.4|9567.6|9557.6|9568.1|9558.1|9566.9|9556.9|5
1640358160000|2021-12-24 15:02:40|9568.1|9558.1|9571.4|9561.4|9571.4|9561.4|9568.1|9558.1|5
1640358170000|2021-12-24 15:02:50|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|1
1640358180000|2021-12-24 15:03:00|9570.6|9560.6|9570.4|9560.4|9570.6|9560.6|9570.1|9560.1|3
1640358190000|2021-12-24 15:03:10|9570.9|9560.9|9569.9|9559.9|9570.9|9560.9|9569.9|9559.9|3
1640358200000|2021-12-24 15:03:20|9570.1|9560.1|9571.1|9561.1|9571.1|9561.1|9570.1|9560.1|4
1640358210000|2021-12-24 15:03:30|9571.4|9561.4|9571.6|9561.6|9572.4|9562.4|9571.4|9561.4|5
1640358220000|2021-12-24 15:03:40|9571.9|9561.9|9572.4|9562.4|9572.4|9562.4|9571.9|9561.9|3
1640358230000|2021-12-24 15:03:50|9572.6|9562.6|9573.4|9563.4|9573.6|9563.6|9572.4|9562.4|8
1640358240000|2021-12-24 15:04:00|9573.6|9563.6|9571.4|9561.4|9573.6|9563.6|9570.4|9560.4|8
1640358260000|2021-12-24 15:04:20|9571.1|9561.1|9574.4|9564.4|9574.6|9564.6|9570.9|9560.9|14
1640358270000|2021-12-24 15:04:30|9574.6|9564.6|9575.1|9565.1|9576.1|9566.1|9574.4|9564.4|14
1640358280000|2021-12-24 15:04:40|9575.4|9565.4|9571.6|9561.6|9575.4|9565.4|9571.6|9561.6|13
1640358290000|2021-12-24 15:04:50|9571.9|9561.9|9571.6|9561.6|9572.4|9562.4|9570.4|9560.4|15
1640358300000|2021-12-24 15:05:00|9571.9|9561.9|9573.1|9563.1|9573.9|9563.9|9571.9|9561.9|8
1640358310000|2021-12-24 15:05:10|9573.4|9563.4|9577.4|9567.4|9578.4|9568.4|9573.4|9563.4|9
1640358320000|2021-12-24 15:05:20|9579.1|9569.1|9577.1|9567.1|9579.1|9569.1|9577.1|9567.1|10
1640358330000|2021-12-24 15:05:30|9577.4|9567.4|9575.6|9565.6|9577.6|9567.6|9574.6|9564.6|10
1640358340000|2021-12-24 15:05:40|9575.4|9565.4|9577.1|9567.1|9577.6|9567.6|9574.9|9564.9|13
1640358350000|2021-12-24 15:05:50|9576.9|9566.9|9577.6|9567.6|9577.6|9567.6|9576.4|9566.4|5
1640358360000|2021-12-24 15:06:00|9577.9|9567.9|9578.9|9568.9|9578.9|9568.9|9577.1|9567.1|11
1640358370000|2021-12-24 15:06:10|9578.6|9568.6|9579.1|9569.1|9579.1|9569.1|9578.1|9568.1|4
1640358390000|2021-12-24 15:06:30|9579.4|9569.4|9579.9|9569.9|9579.9|9569.9|9579.4|9569.4|2
1640358400000|2021-12-24 15:06:40|9580.1|9570.1|9580.6|9570.6|9580.6|9570.6|9580.1|9570.1|3
1640358410000|2021-12-24 15:06:50|9580.4|9570.4|9580.1|9570.1|9580.4|9570.4|9579.6|9569.6|5
1640358420000|2021-12-24 15:07:00|9580.4|9570.4|9583.4|9573.4|9583.4|9573.4|9580.4|9570.4|3
1640358430000|2021-12-24 15:07:10|9583.1|9573.1|9582.6|9572.6|9583.9|9573.9|9582.6|9572.6|7
1640358440000|2021-12-24 15:07:20|9582.1|9572.1|9583.4|9573.4|9583.4|9573.4|9582.1|9572.1|3
1640358480000|2021-12-24 15:08:00|9583.1|9573.1|9582.1|9572.1|9583.1|9573.1|9582.1|9572.1|4
1640358490000|2021-12-24 15:08:10|9581.6|9571.6|9580.1|9570.1|9581.6|9571.6|9579.4|9569.4|5
1640358500000|2021-12-24 15:08:20|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|1
1640358510000|2021-12-24 15:08:30|9578.9|9568.9|9577.9|9567.9|9578.9|9568.9|9577.9|9567.9|2
1640358520000|2021-12-24 15:08:40|9577.1|9567.1|9577.9|9567.9|9578.1|9568.1|9576.9|9566.9|7
1640358530000|2021-12-24 15:08:50|9577.6|9567.6|9576.4|9566.4|9577.6|9567.6|9575.9|9565.9|3
1640358560000|2021-12-24 15:09:20|9576.6|9566.6|9578.1|9568.1|9578.1|9568.1|9576.6|9566.6|4
1640358580000|2021-12-24 15:09:40|9578.4|9568.4|9578.9|9568.9|9578.9|9568.9|9578.4|9568.4|3
1640358610000|2021-12-24 15:10:10|9579.4|9569.4|9577.9|9567.9|9579.4|9569.4|9577.9|9567.9|2
1640358630000|2021-12-24 15:10:30|9578.1|9568.1|9579.9|9569.9|9579.9|9569.9|9578.1|9568.1|4
1640358640000|2021-12-24 15:10:40|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|9579.4|9569.4|5
1640358650000|2021-12-24 15:10:50|9580.4|9570.4|9580.1|9570.1|9580.4|9570.4|9580.1|9570.1|2
1640358660000|2021-12-24 15:11:00|9580.4|9570.4|9581.6|9571.6|9581.6|9571.6|9580.4|9570.4|3
1640358670000|2021-12-24 15:11:10|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1640358690000|2021-12-24 15:11:30|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1640358750000|2021-12-24 15:12:30|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1640358800000|2021-12-24 15:13:20|9581.6|9571.6|9581.9|9571.9|9581.9|9571.9|9581.6|9571.6|2
1640358810000|2021-12-24 15:13:30|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|1
1640358820000|2021-12-24 15:13:40|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1640358850000|2021-12-24 15:14:10|9582.1|9572.1|9582.4|9572.4|9582.4|9572.4|9582.1|9572.1|2
1640358910000|2021-12-24 15:15:10|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|1
1640358940000|2021-12-24 15:15:40|9582.1|9572.1|9581.6|9571.6|9582.1|9572.1|9581.6|9571.6|2
1640358970000|2021-12-24 15:16:10|9581.4|9571.4|9583.6|9573.6|9583.6|9573.6|9581.4|9571.4|3
1640358980000|2021-12-24 15:16:20|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|1
1640358990000|2021-12-24 15:16:30|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|1
1640359020000|2021-12-24 15:17:00|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|1
1640359040000|2021-12-24 15:17:20|9583.6|9573.6|9583.4|9573.4|9583.6|9573.6|9583.1|9573.1|3
1640359050000|2021-12-24 15:17:30|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|1
1640359080000|2021-12-24 15:18:00|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|1
1640359090000|2021-12-24 15:18:10|9583.4|9573.4|9585.9|9575.9|9585.9|9575.9|9583.4|9573.4|5
1640359100000|2021-12-24 15:18:20|9586.1|9576.1|9587.6|9577.6|9587.6|9577.6|9586.1|9576.1|7
1640359110000|2021-12-24 15:18:30|9587.9|9577.9|9588.1|9578.1|9588.1|9578.1|9587.9|9577.9|2
1640359120000|2021-12-24 15:18:40|9588.6|9578.6|9589.4|9579.4|9589.4|9579.4|9588.1|9578.1|9
1640359130000|2021-12-24 15:18:50|9589.6|9579.6|9589.4|9579.4|9589.6|9579.6|9589.4|9579.4|2
1640359150000|2021-12-24 15:19:10|9589.6|9579.6|9588.6|9578.6|9589.6|9579.6|9588.1|9578.1|9
1640359160000|2021-12-24 15:19:20|9588.9|9578.9|9589.1|9579.1|9589.1|9579.1|9588.9|9578.9|2
1640359200000|2021-12-24 15:20:00|9588.9|9578.9|9589.1|9579.1|9589.1|9579.1|9588.9|9578.9|2
1640359230000|2021-12-24 15:20:30|9587.6|9577.6|9588.1|9578.1|9588.1|9578.1|9587.6|9577.6|3
1640359240000|2021-12-24 15:20:40|9588.4|9578.4|9588.1|9578.1|9588.4|9578.4|9587.6|9577.6|6
1640359250000|2021-12-24 15:20:50|9587.9|9577.9|9587.4|9577.4|9587.9|9577.9|9587.4|9577.4|3
1640359260000|2021-12-24 15:21:00|9587.1|9577.1|9586.6|9576.6|9587.4|9577.4|9586.6|9576.6|4
1640359310000|2021-12-24 15:21:50|9586.1|9576.1|9586.4|9576.4|9586.4|9576.4|9586.1|9576.1|2
1640359330000|2021-12-24 15:22:10|9586.1|9576.1|9586.4|9576.4|9586.4|9576.4|9586.1|9576.1|2
1640359340000|2021-12-24 15:22:20|9586.1|9576.1|9586.1|9576.1|9586.4|9576.4|9586.1|9576.1|3
1640359480000|2021-12-24 15:24:40|9586.9|9576.9|9586.6|9576.6|9586.9|9576.9|9586.6|9576.6|2
1640359510000|2021-12-24 15:25:10|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|1
1640359520000|2021-12-24 15:25:20|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|1
1640359560000|2021-12-24 15:26:00|9585.6|9575.6|9586.1|9576.1|9586.1|9576.1|9585.6|9575.6|2
1640359650000|2021-12-24 15:27:30|9586.4|9576.4|9587.4|9577.4|9587.4|9577.4|9586.4|9576.4|2
1640359670000|2021-12-24 15:27:50|9587.6|9577.6|9588.1|9578.1|9588.1|9578.1|9587.1|9577.1|4
1640359680000|2021-12-24 15:28:00|9587.9|9577.9|9588.1|9578.1|9588.1|9578.1|9587.1|9577.1|5
1640359710000|2021-12-24 15:28:30|9587.9|9577.9|9586.9|9576.9|9587.9|9577.9|9586.6|9576.6|4
1640359720000|2021-12-24 15:28:40|9587.4|9577.4|9587.1|9577.1|9587.4|9577.4|9587.1|9577.1|2
1640359740000|2021-12-24 15:29:00|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|1
1640359750000|2021-12-24 15:29:10|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|1
1640359820000|2021-12-24 15:30:20|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|1
1640359840000|2021-12-24 15:30:40|9585.9|9575.9|9585.9|9575.9|9586.1|9576.1|9585.9|9575.9|3
1640359860000|2021-12-24 15:31:00|9585.4|9575.4|9585.4|9575.4|9585.6|9575.6|9585.4|9575.4|3
1640359880000|2021-12-24 15:31:20|9584.4|9574.4|9581.9|9571.9|9584.4|9574.4|9581.9|9571.9|11
1640359910000|2021-12-24 15:31:50|9582.1|9572.1|9581.6|9571.6|9582.1|9572.1|9581.6|9571.6|2
1640359950000|2021-12-24 15:32:30|9581.9|9571.9|9582.4|9572.4|9582.6|9572.6|9581.9|9571.9|4
1640359970000|2021-12-24 15:32:50|9582.1|9572.1|9583.4|9573.4|9583.4|9573.4|9582.1|9572.1|3
1640359980000|2021-12-24 15:33:00|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|1
1640360000000|2021-12-24 15:33:20|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|1
1640360010000|2021-12-24 15:33:30|9583.6|9573.6|9583.4|9573.4|9583.9|9573.9|9583.4|9573.4|3
1640360050000|2021-12-24 15:34:10|9583.1|9573.1|9581.1|9571.1|9583.1|9573.1|9580.9|9570.9|5
1640360060000|2021-12-24 15:34:20|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|9581.1|9571.1|3
1640360120000|2021-12-24 15:35:20|9581.6|9571.6|9581.9|9571.9|9581.9|9571.9|9581.6|9571.6|2
1640360150000|2021-12-24 15:35:50|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|1
1640360170000|2021-12-24 15:36:10|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.1|9572.1|3
1640360180000|2021-12-24 15:36:20|9582.4|9572.4|9582.1|9572.1|9582.4|9572.4|9581.9|9571.9|3
1640360190000|2021-12-24 15:36:30|9582.9|9572.9|9582.9|9572.9|9582.9|9572.9|9582.9|9572.9|1
1640360200000|2021-12-24 15:36:40|9582.6|9572.6|9581.9|9571.9|9582.6|9572.6|9581.9|9571.9|5
1640360210000|2021-12-24 15:36:50|9582.1|9572.1|9582.4|9572.4|9582.4|9572.4|9581.9|9571.9|3
1640360230000|2021-12-24 15:37:10|9582.6|9572.6|9582.4|9572.4|9582.9|9572.9|9582.4|9572.4|3
1640360240000|2021-12-24 15:37:20|9582.6|9572.6|9581.9|9571.9|9582.6|9572.6|9581.9|9571.9|2
1640360290000|2021-12-24 15:38:10|9582.4|9572.4|9582.6|9572.6|9583.1|9573.1|9582.4|9572.4|4
1640360320000|2021-12-24 15:38:40|9582.9|9572.9|9582.6|9572.6|9583.1|9573.1|9582.4|9572.4|9
1640360340000|2021-12-24 15:39:00|9582.4|9572.4|9582.6|9572.6|9582.9|9572.9|9582.4|9572.4|3
1640360360000|2021-12-24 15:39:20|9582.9|9572.9|9582.9|9572.9|9583.1|9573.1|9582.1|9572.1|9
1640360370000|2021-12-24 15:39:30|9582.6|9572.6|9582.1|9572.1|9582.6|9572.6|9582.1|9572.1|3
1640360380000|2021-12-24 15:39:40|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|9581.9|9571.9|4
1640360390000|2021-12-24 15:39:50|9582.1|9572.1|9582.6|9572.6|9582.9|9572.9|9582.1|9572.1|4
1640360400000|2021-12-24 15:40:00|9582.9|9572.9|9583.4|9573.4|9584.4|9574.4|9582.9|9572.9|5
1640360410000|2021-12-24 15:40:10|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|1
1640360420000|2021-12-24 15:40:20|9584.6|9574.6|9584.9|9574.9|9586.1|9576.1|9584.6|9574.6|5
1640360430000|2021-12-24 15:40:30|9585.6|9575.6|9585.6|9575.6|9586.4|9576.4|9584.6|9574.6|11
1640360460000|2021-12-24 15:41:00|9586.4|9576.4|9587.9|9577.9|9587.9|9577.9|9586.4|9576.4|5
1640360470000|2021-12-24 15:41:10|9587.1|9577.1|9587.4|9577.4|9587.4|9577.4|9587.1|9577.1|2
1640360490000|2021-12-24 15:41:30|9588.1|9578.1|9588.4|9578.4|9588.4|9578.4|9587.4|9577.4|6
1640360520000|2021-12-24 15:42:00|9589.1|9579.1|9588.6|9578.6|9589.1|9579.1|9588.6|9578.6|2
1640360530000|2021-12-24 15:42:10|9588.9|9578.9|9590.4|9580.4|9591.1|9581.1|9588.6|9578.6|6
1640360540000|2021-12-24 15:42:20|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|1
1640360570000|2021-12-24 15:42:50|9589.9|9579.9|9589.4|9579.4|9589.9|9579.9|9589.4|9579.4|2
1640360600000|2021-12-24 15:43:20|9589.1|9579.1|9587.9|9577.9|9589.1|9579.1|9587.9|9577.9|4
1640360610000|2021-12-24 15:43:30|9587.6|9577.6|9587.9|9577.9|9587.9|9577.9|9587.6|9577.6|4
1640360620000|2021-12-24 15:43:40|9587.6|9577.6|9586.9|9576.9|9587.6|9577.6|9586.9|9576.9|4
1640360630000|2021-12-24 15:43:50|9586.6|9576.6|9585.9|9575.9|9586.6|9576.6|9585.9|9575.9|2
1640360640000|2021-12-24 15:44:00|9586.9|9576.9|9587.4|9577.4|9587.9|9577.9|9586.9|9576.9|3
1640360660000|2021-12-24 15:44:20|9587.1|9577.1|9585.9|9575.9|9587.1|9577.1|9585.9|9575.9|6
1640360700000|2021-12-24 15:45:00|9586.1|9576.1|9585.9|9575.9|9586.1|9576.1|9585.9|9575.9|2
1640360710000|2021-12-24 15:45:10|9586.1|9576.1|9587.1|9577.1|9588.6|9578.6|9586.1|9576.1|10
1640360720000|2021-12-24 15:45:20|9587.4|9577.4|9586.9|9576.9|9588.4|9578.4|9586.4|9576.4|8
1640360740000|2021-12-24 15:45:40|9586.6|9576.6|9586.1|9576.1|9586.6|9576.6|9586.1|9576.1|3
1640360750000|2021-12-24 15:45:50|9585.9|9575.9|9585.9|9575.9|9586.1|9576.1|9585.9|9575.9|3
1640360760000|2021-12-24 15:46:00|9586.1|9576.1|9586.1|9576.1|9586.4|9576.4|9585.4|9575.4|6
1640360770000|2021-12-24 15:46:10|9585.9|9575.9|9586.4|9576.4|9586.4|9576.4|9585.9|9575.9|3
1640360780000|2021-12-24 15:46:20|9586.6|9576.6|9586.1|9576.1|9586.9|9576.9|9585.1|9575.1|19
1640360790000|2021-12-24 15:46:30|9585.9|9575.9|9586.4|9576.4|9586.4|9576.4|9585.9|9575.9|2
1640360820000|2021-12-24 15:47:00|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|9586.4|9576.4|3
1640360840000|2021-12-24 15:47:20|9586.6|9576.6|9586.6|9576.6|9586.9|9576.9|9586.6|9576.6|3
1640360850000|2021-12-24 15:47:30|9586.9|9576.9|9587.4|9577.4|9587.4|9577.4|9586.9|9576.9|2
1640360870000|2021-12-24 15:47:50|9587.6|9577.6|9587.9|9577.9|9587.9|9577.9|9587.6|9577.6|2
1640360880000|2021-12-24 15:48:00|9588.1|9578.1|9588.4|9578.4|9588.4|9578.4|9588.1|9578.1|2
1640360890000|2021-12-24 15:48:10|9588.6|9578.6|9588.9|9578.9|9589.1|9579.1|9588.6|9578.6|3
1640360930000|2021-12-24 15:48:50|9589.1|9579.1|9589.6|9579.6|9589.6|9579.6|9589.1|9579.1|2
1640360950000|2021-12-24 15:49:10|9589.9|9579.9|9590.1|9580.1|9590.1|9580.1|9589.9|9579.9|2
1640361040000|2021-12-24 15:50:40|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|1
1640361050000|2021-12-24 15:50:50|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|9589.6|9579.6|13
1640361060000|2021-12-24 15:51:00|9589.9|9579.9|9589.9|9579.9|9590.1|9580.1|9589.9|9579.9|3
1640361070000|2021-12-24 15:51:10|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|1
1640361080000|2021-12-24 15:51:20|9590.9|9580.9|9591.1|9581.1|9591.9|9581.9|9590.9|9580.9|5
1640361090000|2021-12-24 15:51:30|9592.1|9582.1|9592.6|9582.6|9593.4|9583.4|9592.1|9582.1|3
1640361130000|2021-12-24 15:52:10|9592.9|9582.9|9592.9|9582.9|9593.4|9583.4|9592.9|9582.9|3
1640361270000|2021-12-24 15:54:30|9592.6|9582.6|9592.1|9582.1|9592.6|9582.6|9592.1|9582.1|2
1640361290000|2021-12-24 15:54:50|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|1
1640361300000|2021-12-24 15:55:00|9592.1|9582.1|9592.9|9582.9|9592.9|9582.9|9592.1|9582.1|3
1640361320000|2021-12-24 15:55:20|9592.6|9582.6|9592.4|9582.4|9592.6|9582.6|9592.4|9582.4|2
1640361370000|2021-12-24 15:56:10|9592.6|9582.6|9593.4|9583.4|9593.4|9583.4|9592.6|9582.6|4
1640361390000|2021-12-24 15:56:30|9593.1|9583.1|9592.9|9582.9|9593.1|9583.1|9592.9|9582.9|2
1640361410000|2021-12-24 15:56:50|9593.1|9583.1|9592.1|9582.1|9593.1|9583.1|9592.1|9582.1|2
1640361430000|2021-12-24 15:57:10|9591.9|9581.9|9589.9|9579.9|9591.9|9581.9|9589.1|9579.1|7
1640361440000|2021-12-24 15:57:20|9589.6|9579.6|9589.4|9579.4|9589.6|9579.6|9589.1|9579.1|8
1640361470000|2021-12-24 15:57:50|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|1
1640361510000|2021-12-24 15:58:30|9590.6|9580.6|9589.4|9579.4|9590.6|9580.6|9589.4|9579.4|2
1640361550000|2021-12-24 15:59:10|9589.6|9579.6|9590.1|9580.1|9590.1|9580.1|9589.6|9579.6|2
1640361600000|2021-12-24 16:00:00|9590.4|9580.4|9591.1|9581.1|9591.1|9581.1|9590.4|9580.4|2
1640361660000|2021-12-24 16:01:00|9590.9|9580.9|9590.6|9580.6|9590.9|9580.9|9590.6|9580.6|2
1640361710000|2021-12-24 16:01:50|9590.4|9580.4|9589.1|9579.1|9590.4|9580.4|9589.1|9579.1|4
1640361720000|2021-12-24 16:02:00|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|1
1640361740000|2021-12-24 16:02:20|9588.1|9578.1|9587.4|9577.4|9588.4|9578.4|9587.1|9577.1|6
1640361750000|2021-12-24 16:02:30|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|9587.1|9577.1|8
1640361760000|2021-12-24 16:02:40|9587.4|9577.4|9587.6|9577.6|9587.6|9577.6|9587.4|9577.4|2
1640361770000|2021-12-24 16:02:50|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|1
1640361810000|2021-12-24 16:03:30|9588.6|9578.6|9588.1|9578.1|9588.6|9578.6|9587.4|9577.4|11
1640361830000|2021-12-24 16:03:50|9587.9|9577.9|9588.1|9578.1|9588.1|9578.1|9587.9|9577.9|2
1640361850000|2021-12-24 16:04:10|9587.9|9577.9|9588.1|9578.1|9588.1|9578.1|9587.9|9577.9|2
1640361900000|2021-12-24 16:05:00|9587.9|9577.9|9587.4|9577.4|9587.9|9577.9|9587.4|9577.4|2
1640361910000|2021-12-24 16:05:10|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|1
1640361920000|2021-12-24 16:05:20|9587.9|9577.9|9588.1|9578.1|9588.9|9578.9|9587.9|9577.9|5
1640361930000|2021-12-24 16:05:30|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|1
1640361940000|2021-12-24 16:05:40|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|1
1640362060000|2021-12-24 16:07:40|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|1
1640362070000|2021-12-24 16:07:50|9588.6|9578.6|9588.4|9578.4|9588.6|9578.6|9588.4|9578.4|2
1640362080000|2021-12-24 16:08:00|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|1
1640362130000|2021-12-24 16:08:50|9588.9|9578.9|9588.6|9578.6|9588.9|9578.9|9588.6|9578.6|2
1640362160000|2021-12-24 16:09:20|9588.9|9578.9|9588.6|9578.6|9588.9|9578.9|9588.6|9578.6|2
1640362180000|2021-12-24 16:09:40|9588.4|9578.4|9587.9|9577.9|9588.4|9578.4|9587.9|9577.9|3
1640362190000|2021-12-24 16:09:50|9588.1|9578.1|9587.9|9577.9|9588.1|9578.1|9587.9|9577.9|2
1640362200000|2021-12-24 16:10:00|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|1
1640362210000|2021-12-24 16:10:10|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|1
1640362220000|2021-12-24 16:10:20|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|1
1640362260000|2021-12-24 16:11:00|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|1
1640362280000|2021-12-24 16:11:20|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|1
1640362300000|2021-12-24 16:11:40|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|1
1640362410000|2021-12-24 16:13:30|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|1
1640362460000|2021-12-24 16:14:20|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|1
1640362510000|2021-12-24 16:15:10|9587.1|9577.1|9587.6|9577.6|9587.6|9577.6|9587.1|9577.1|2
1640362530000|2021-12-24 16:15:30|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|1
1640362540000|2021-12-24 16:15:40|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|1
1640362550000|2021-12-24 16:15:50|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|1
1640362700000|2021-12-24 16:18:20|9586.6|9576.6|9587.1|9577.1|9587.1|9577.1|9586.6|9576.6|2
1640362730000|2021-12-24 16:18:50|9587.4|9577.4|9587.1|9577.1|9587.4|9577.4|9587.1|9577.1|2
1640362780000|2021-12-24 16:19:40|9588.1|9578.1|9587.6|9577.6|9588.1|9578.1|9587.4|9577.4|3
1640362820000|2021-12-24 16:20:20|9587.9|9577.9|9587.4|9577.4|9587.9|9577.9|9587.4|9577.4|4
1640362850000|2021-12-24 16:20:50|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|1
1640362860000|2021-12-24 16:21:00|9587.4|9577.4|9587.1|9577.1|9587.4|9577.4|9587.1|9577.1|4
1640362880000|2021-12-24 16:21:20|9587.4|9577.4|9587.1|9577.1|9587.4|9577.4|9587.1|9577.1|2
1640362920000|2021-12-24 16:22:00|9587.4|9577.4|9587.1|9577.1|9587.4|9577.4|9587.1|9577.1|2
1640362940000|2021-12-24 16:22:20|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9586.9|9576.9|3
1640363010000|2021-12-24 16:23:30|9587.6|9577.6|9587.9|9577.9|9587.9|9577.9|9587.4|9577.4|9
1640363020000|2021-12-24 16:23:40|9587.1|9577.1|9587.1|9577.1|9587.6|9577.6|9587.1|9577.1|7
1640363030000|2021-12-24 16:23:50|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|1
1640363060000|2021-12-24 16:24:20|9587.6|9577.6|9587.9|9577.9|9587.9|9577.9|9587.6|9577.6|2
1640363070000|2021-12-24 16:24:30|9587.6|9577.6|9587.4|9577.4|9587.6|9577.6|9587.4|9577.4|2
1640363100000|2021-12-24 16:25:00|9587.6|9577.6|9587.4|9577.4|9587.6|9577.6|9587.1|9577.1|8
1640363110000|2021-12-24 16:25:10|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|1
1640363120000|2021-12-24 16:25:20|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|1
1640363140000|2021-12-24 16:25:40|9587.1|9577.1|9586.9|9576.9|9587.1|9577.1|9586.9|9576.9|2
1640363170000|2021-12-24 16:26:10|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|1
1640363180000|2021-12-24 16:26:20|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|1
1640363200000|2021-12-24 16:26:40|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|1
1640363340000|2021-12-24 16:29:00|9587.4|9577.4|9587.6|9577.6|9587.6|9577.6|9587.4|9577.4|2
1640363390000|2021-12-24 16:29:50|9588.6|9578.6|9588.4|9578.4|9589.6|9579.6|9588.1|9578.1|6
1640363420000|2021-12-24 16:30:20|9589.6|9579.6|9592.6|9582.6|9592.6|9582.6|9589.6|9579.6|7
1640363440000|2021-12-24 16:30:40|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1640363470000|2021-12-24 16:31:10|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|1
1640363520000|2021-12-24 16:32:00|9593.6|9583.6|9592.9|9582.9|9593.9|9583.9|9592.6|9582.6|7
1640363530000|2021-12-24 16:32:10|9593.1|9583.1|9596.6|9586.6|9596.6|9586.6|9593.1|9583.1|2
1640363540000|2021-12-24 16:32:20|9596.4|9586.4|9595.9|9585.9|9596.4|9586.4|9595.9|9585.9|2
1640363550000|2021-12-24 16:32:30|9597.1|9587.1|9598.9|9588.9|9598.9|9588.9|9597.1|9587.1|9
1640363560000|2021-12-24 16:32:40|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|1
1640363580000|2021-12-24 16:33:00|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|1
1640363680000|2021-12-24 16:34:40|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9599.6|9589.6|3
1640363690000|2021-12-24 16:34:50|9599.6|9589.6|9600.6|9590.6|9600.6|9590.6|9599.6|9589.6|3
1640363770000|2021-12-24 16:36:10|9599.9|9589.9|9602.9|9592.9|9603.9|9593.9|9599.9|9589.9|5
1640363780000|2021-12-24 16:36:20|9603.4|9593.4|9603.6|9593.6|9604.6|9594.6|9603.4|9593.4|8
1640363800000|2021-12-24 16:36:40|9603.9|9593.9|9607.4|9597.4|9607.4|9597.4|9603.9|9593.9|4
1640363810000|2021-12-24 16:36:50|9607.9|9597.9|9608.1|9598.1|9609.1|9599.1|9607.8|9597.8|6
1640363820000|2021-12-24 16:37:00|9607.9|9597.9|9609.1|9599.1|9609.1|9599.1|9607.9|9597.9|7
1640363830000|2021-12-24 16:37:10|9609.4|9599.4|9609.1|9599.1|9609.4|9599.4|9609.1|9599.1|2
1640363840000|2021-12-24 16:37:20|9608.9|9598.9|9608.4|9598.4|9608.9|9598.9|9608.4|9598.4|2
1640363870000|2021-12-24 16:37:50|9608.1|9598.1|9606.9|9596.9|9608.1|9598.1|9606.9|9596.9|2
1640363880000|2021-12-24 16:38:00|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|1
1640363910000|2021-12-24 16:38:30|9606.9|9596.9|9606.9|9596.9|9607.1|9597.1|9606.9|9596.9|3
1640363980000|2021-12-24 16:39:40|9606.1|9596.1|9605.9|9595.9|9606.1|9596.1|9605.9|9595.9|2
1640363990000|2021-12-24 16:39:50|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|1
1640364030000|2021-12-24 16:40:30|9605.9|9595.9|9605.6|9595.6|9605.9|9595.9|9605.6|9595.6|2
1640364040000|2021-12-24 16:40:40|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|1
1640364060000|2021-12-24 16:41:00|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|1
1640364070000|2021-12-24 16:41:10|9605.9|9595.9|9604.9|9594.9|9605.9|9595.9|9604.9|9594.9|2
1640364080000|2021-12-24 16:41:20|9605.1|9595.1|9607.4|9597.4|9607.4|9597.4|9604.9|9594.9|9
1640364090000|2021-12-24 16:41:30|9607.1|9597.1|9606.6|9596.6|9607.1|9597.1|9606.6|9596.6|3
1640364100000|2021-12-24 16:41:40|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|1
1640364120000|2021-12-24 16:42:00|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|1
1640364130000|2021-12-24 16:42:10|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|1
1640364150000|2021-12-24 16:42:30|9605.6|9595.6|9605.9|9595.9|9605.9|9595.9|9605.6|9595.6|2
1640364170000|2021-12-24 16:42:50|9605.6|9595.6|9605.9|9595.9|9605.9|9595.9|9605.6|9595.6|2
1640364180000|2021-12-24 16:43:00|9605.6|9595.6|9605.9|9595.9|9605.9|9595.9|9605.6|9595.6|2
1640364190000|2021-12-24 16:43:10|9605.6|9595.6|9605.9|9595.9|9605.9|9595.9|9605.6|9595.6|4
1640364220000|2021-12-24 16:43:40|9605.6|9595.6|9604.1|9594.1|9605.6|9595.6|9604.1|9594.1|5
1640364250000|2021-12-24 16:44:10|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|1
1640364270000|2021-12-24 16:44:30|9603.6|9593.6|9603.6|9593.6|9603.6|9593.6|9603.6|9593.6|1
1640364280000|2021-12-24 16:44:40|9603.4|9593.4|9603.4|9593.4|9603.6|9593.6|9603.4|9593.4|5
1640364290000|2021-12-24 16:44:50|9603.1|9593.1|9602.6|9592.6|9603.1|9593.1|9602.6|9592.6|2
1640364310000|2021-12-24 16:45:10|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|1
1640364330000|2021-12-24 16:45:30|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|1
1640364410000|2021-12-24 16:46:50|9602.9|9592.9|9603.1|9593.1|9603.4|9593.4|9602.9|9592.9|6
1640364430000|2021-12-24 16:47:10|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|1
1640364480000|2021-12-24 16:48:00|9603.6|9593.6|9608.6|9598.6|9608.6|9598.6|9603.6|9593.6|7
1640364490000|2021-12-24 16:48:10|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|1
1640364500000|2021-12-24 16:48:20|9608.4|9598.4|9609.9|9599.9|9610.9|9600.9|9608.4|9598.4|7
1640364510000|2021-12-24 16:48:30|9609.4|9599.4|9611.6|9601.6|9611.8|9601.8|9609.4|9599.4|6
1640364520000|2021-12-24 16:48:40|9611.5|9601.5|9610.4|9600.4|9611.5|9601.5|9610.4|9600.4|4
1640364530000|2021-12-24 16:48:50|9610.1|9600.1|9611.4|9601.4|9611.4|9601.4|9609.6|9599.6|5
1640364540000|2021-12-24 16:49:00|9611.1|9601.1|9610.6|9600.6|9611.1|9601.1|9610.6|9600.6|2
1640364550000|2021-12-24 16:49:10|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|1
1640364570000|2021-12-24 16:49:30|9609.4|9599.4|9609.1|9599.1|9609.4|9599.4|9609.1|9599.1|2
1640364590000|2021-12-24 16:49:50|9609.4|9599.4|9610.1|9600.1|9610.9|9600.9|9609.4|9599.4|7
1640364620000|2021-12-24 16:50:20|9609.6|9599.6|9609.9|9599.9|9609.9|9599.9|9609.4|9599.4|6
1640364630000|2021-12-24 16:50:30|9609.6|9599.6|9609.1|9599.1|9609.6|9599.6|9609.1|9599.1|2
1640364640000|2021-12-24 16:50:40|9609.4|9599.4|9610.9|9600.9|9610.9|9600.9|9609.4|9599.4|4
1640364660000|2021-12-24 16:51:00|9609.9|9599.9|9610.4|9600.4|9610.4|9600.4|9609.9|9599.9|2
1640364700000|2021-12-24 16:51:40|9610.6|9600.6|9610.4|9600.4|9610.6|9600.6|9610.4|9600.4|2
1640364720000|2021-12-24 16:52:00|9610.6|9600.6|9610.6|9600.6|9610.6|9600.6|9610.6|9600.6|1
1640364730000|2021-12-24 16:52:10|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|1
1640364740000|2021-12-24 16:52:20|9610.4|9600.4|9610.6|9600.6|9610.6|9600.6|9610.4|9600.4|2
1640364760000|2021-12-24 16:52:40|9610.4|9600.4|9610.6|9600.6|9610.6|9600.6|9610.4|9600.4|2
1640364770000|2021-12-24 16:52:50|9610.1|9600.1|9610.6|9600.6|9610.6|9600.6|9610.1|9600.1|2
1640364780000|2021-12-24 16:53:00|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|1
1640364790000|2021-12-24 16:53:10|9610.6|9600.6|9610.4|9600.4|9610.6|9600.6|9610.4|9600.4|2
1640364810000|2021-12-24 16:53:30|9610.1|9600.1|9610.4|9600.4|9610.6|9600.6|9610.1|9600.1|4
1640364820000|2021-12-24 16:53:40|9611.6|9601.6|9612.6|9602.6|9612.6|9602.6|9611.6|9601.6|2
1640364830000|2021-12-24 16:53:50|9612.5|9602.5|9609.4|9599.4|9612.8|9602.8|9609.1|9599.1|6
1640364840000|2021-12-24 16:54:00|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|1
1640364850000|2021-12-24 16:54:10|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|1
1640364860000|2021-12-24 16:54:20|9610.6|9600.6|9612.4|9602.4|9612.4|9602.4|9610.6|9600.6|3
1640364870000|2021-12-24 16:54:30|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|1
1640364880000|2021-12-24 16:54:40|9611.6|9601.6|9611.6|9601.6|9611.6|9601.6|9611.6|9601.6|1
1640364920000|2021-12-24 16:55:20|9612.1|9602.1|9612.1|9602.1|9612.4|9602.4|9612.1|9602.1|3
1640364950000|2021-12-24 16:55:50|9611.9|9601.9|9612.4|9602.4|9612.9|9602.9|9611.9|9601.9|3
1640364970000|2021-12-24 16:56:10|9612.1|9602.1|9612.6|9602.6|9612.9|9602.9|9612.1|9602.1|3
1640364990000|2021-12-24 16:56:30|9612.4|9602.4|9610.4|9600.4|9612.4|9602.4|9608.4|9598.4|12
1640365000000|2021-12-24 16:56:40|9610.1|9600.1|9609.6|9599.6|9610.1|9600.1|9609.6|9599.6|2
1640365010000|2021-12-24 16:56:50|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|1
1640365020000|2021-12-24 16:57:00|9609.1|9599.1|9609.6|9599.6|9609.6|9599.6|9609.1|9599.1|2
1640365040000|2021-12-24 16:57:20|9609.4|9599.4|9609.6|9599.6|9609.6|9599.6|9609.4|9599.4|6
1640365060000|2021-12-24 16:57:40|9609.4|9599.4|9609.6|9599.6|9609.6|9599.6|9609.4|9599.4|2
1640365080000|2021-12-24 16:58:00|9609.4|9599.4|9609.6|9599.6|9609.6|9599.6|9609.4|9599.4|2
1640365090000|2021-12-24 16:58:10|9609.4|9599.4|9609.6|9599.6|9609.9|9599.9|9609.4|9599.4|3
1640365110000|2021-12-24 16:58:30|9609.9|9599.9|9609.4|9599.4|9609.9|9599.9|9609.4|9599.4|3
1640365120000|2021-12-24 16:58:40|9609.6|9599.6|9609.6|9599.6|9609.6|9599.6|9609.4|9599.4|3
1640365130000|2021-12-24 16:58:50|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|9609.4|9599.4|1
1640365150000|2021-12-24 16:59:10|9609.9|9599.9|9609.4|9599.4|9609.9|9599.9|9609.1|9599.1|4
1640365170000|2021-12-24 16:59:30|9608.9|9598.9|9606.5|9596.5|9608.9|9598.9|9606.5|9596.5|5
1640365180000|2021-12-24 16:59:40|9606.3|9596.3|9606.9|9596.9|9606.9|9596.9|9606.3|9596.3|3
1640365190000|2021-12-24 16:59:50|9607.3|9597.3|9608.8|9598.8|9608.8|9598.8|9607.3|9597.3|2
1640365210000|2021-12-24 17:00:10|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|1
1640365240000|2021-12-24 17:00:40|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|1
1640365260000|2021-12-24 17:01:00|9608.9|9598.9|9607.9|9597.9|9608.9|9598.9|9607.9|9597.9|3
1640365280000|2021-12-24 17:01:20|9607.6|9597.6|9607.9|9597.9|9607.9|9597.9|9607.6|9597.6|2
1640365310000|2021-12-24 17:01:50|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|1
1640365320000|2021-12-24 17:02:00|9607.9|9597.9|9607.6|9597.6|9607.9|9597.9|9607.6|9597.6|2
1640365370000|2021-12-24 17:02:50|9608.6|9598.6|9609.9|9599.9|9609.9|9599.9|9608.6|9598.6|3
1640365380000|2021-12-24 17:03:00|9609.6|9599.6|9609.9|9599.9|9610.4|9600.4|9609.6|9599.6|4
1640365390000|2021-12-24 17:03:10|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|9610.1|9600.1|1
1640365430000|2021-12-24 17:03:50|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|1
1640365440000|2021-12-24 17:04:00|9610.1|9600.1|9610.4|9600.4|9610.6|9600.6|9610.1|9600.1|3
1640365450000|2021-12-24 17:04:10|9610.6|9600.6|9610.4|9600.4|9610.6|9600.6|9610.4|9600.4|4
1640365470000|2021-12-24 17:04:30|9611.4|9601.4|9611.6|9601.6|9611.6|9601.6|9611.4|9601.4|2
1640365490000|2021-12-24 17:04:50|9612.6|9602.6|9609.8|9599.8|9612.6|9602.6|9609.8|9599.8|4
1640365500000|2021-12-24 17:05:00|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|9609.1|9599.1|1
1640365530000|2021-12-24 17:05:30|9606.8|9594|9605|9594.8|9606.8|9594.8|9605|9594|2
1640365540000|2021-12-24 17:05:40|9603.9|9593.9|9603.5|9593.5|9604|9594|9603.5|9593.5|3
1640365550000|2021-12-24 17:05:50|9603.3|9593.3|9607.3|9597.3|9607.3|9597.3|9603.3|9593.3|3
1640365560000|2021-12-24 17:06:00|9607.5|9597.5|9608|9598|9610.1|9600.1|9607.5|9597.5|5
1640365580000|2021-12-24 17:06:20|9607.4|9597.4|9608.1|9598.1|9608.1|9598.1|9607.4|9597.4|2
1640365590000|2021-12-24 17:06:30|9607.6|9597.6|9605.3|9593.3|9607.6|9597.6|9605.3|9593.3|2
1640365600000|2021-12-24 17:06:40|9605.6|9593.8|9605.6|9595.6|9605.6|9595.6|9605.6|9593.8|2
1640365610000|2021-12-24 17:06:50|9604.8|9594.8|9605.4|9595.4|9605.4|9595.4|9604.8|9594.8|2
1640365620000|2021-12-24 17:07:00|9605.1|9595.1|9604.6|9594.6|9605.1|9595.1|9604.6|9594.6|2
1640365670000|2021-12-24 17:07:50|9603.4|9593.4|9602.9|9592.9|9603.4|9593.4|9602.9|9592.9|2
1640365690000|2021-12-24 17:08:10|9602.6|9592.6|9603.6|9593.6|9603.6|9593.6|9602.6|9592.6|2
1640365700000|2021-12-24 17:08:20|9603.9|9593.9|9605.9|9595.9|9606.4|9596.4|9603.9|9593.9|4
1640365710000|2021-12-24 17:08:30|9605.4|9595.4|9603.1|9593.1|9605.4|9595.4|9603.1|9593.1|2
1640365720000|2021-12-24 17:08:40|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|1
1640365770000|2021-12-24 17:09:30|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|1
1640365880000|2021-12-24 17:11:20|9602.1|9592.1|9602.9|9592.9|9602.9|9592.9|9602.1|9592.1|2
1640366050000|2021-12-24 17:14:10|9603.1|9593.1|9603.4|9593.4|9603.4|9593.4|9603.1|9593.1|2
1640366070000|2021-12-24 17:14:30|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|1
1640366100000|2021-12-24 17:15:00|9603.4|9593.4|9604.4|9594.4|9604.4|9594.4|9603.4|9593.4|3
1640366150000|2021-12-24 17:15:50|9604.6|9594.6|9604.1|9594.1|9604.6|9594.6|9604.1|9594.1|2
1640366160000|2021-12-24 17:16:00|9604.4|9594.4|9603.9|9593.9|9604.4|9594.4|9603.9|9593.9|2
1640366170000|2021-12-24 17:16:10|9604.1|9594.1|9604.4|9594.4|9604.4|9594.4|9604.1|9594.1|2
1640366190000|2021-12-24 17:16:30|9604.6|9594.6|9604.4|9594.4|9604.6|9594.6|9604.1|9594.1|3
1640366200000|2021-12-24 17:16:40|9604.9|9594.9|9604.9|9594.9|9604.9|9594.9|9604.9|9594.9|1
1640366220000|2021-12-24 17:17:00|9605.1|9595.1|9604.9|9594.9|9605.1|9595.1|9604.9|9594.9|6
1640366230000|2021-12-24 17:17:10|9605.1|9595.1|9604.9|9594.9|9605.4|9595.4|9604.6|9594.6|7
1640366240000|2021-12-24 17:17:20|9605.1|9595.1|9604.9|9594.9|9605.1|9595.1|9604.6|9594.6|3
1640366250000|2021-12-24 17:17:30|9605.1|9595.1|9604.9|9594.9|9605.1|9595.1|9604.6|9594.6|3
1640366270000|2021-12-24 17:17:50|9604|9594|9601.9|9591.9|9604|9594|9601.9|9591.9|6
1640366290000|2021-12-24 17:18:10|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|1
1640366330000|2021-12-24 17:18:50|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|1
1640366390000|2021-12-24 17:19:50|9601.4|9591.4|9600.9|9590.9|9601.4|9591.4|9599.6|9589.6|3
1640366400000|2021-12-24 17:20:00|9600.1|9590.1|9599.1|9589.1|9600.1|9590.1|9599.1|9589.1|3
1640366440000|2021-12-24 17:20:40|9597.9|9587.9|9596.8|9583.8|9597.9|9587.9|9596.8|9583.8|2
1640366460000|2021-12-24 17:21:00|9593.4|9583.4|9595.4|9585.4|9595.4|9585.4|9593.4|9583.4|2
1640366490000|2021-12-24 17:21:30|9595.1|9585.1|9594.4|9584.4|9595.1|9585.1|9594.4|9584.4|2
1640366500000|2021-12-24 17:21:40|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|1
1640366540000|2021-12-24 17:22:20|9594.9|9584.9|9596.3|9586.3|9596.3|9586.3|9594.9|9584.9|2
1640366570000|2021-12-24 17:22:50|9595.9|9585.9|9595.1|9585.1|9595.9|9585.9|9595.1|9585.1|2
1640366720000|2021-12-24 17:25:20|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|1
1640366740000|2021-12-24 17:25:40|9592.4|9582.4|9593.8|9583.8|9593.8|9583.8|9592.4|9582.4|2
1640366760000|2021-12-24 17:26:00|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|1
1640366770000|2021-12-24 17:26:10|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|1
1640366790000|2021-12-24 17:26:30|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|1
1640366880000|2021-12-24 17:28:00|9595.6|9585.6|9594.6|9584.6|9595.6|9585.6|9594.6|9584.6|2
1640366890000|2021-12-24 17:28:10|9594.4|9584.4|9593.6|9583.6|9594.4|9584.4|9593.6|9583.6|2
1640366930000|2021-12-24 17:28:50|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1640366980000|2021-12-24 17:29:40|9593.6|9583.6|9593.9|9583.9|9593.9|9583.9|9593.6|9583.6|2
1640367000000|2021-12-24 17:30:00|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|1
1640367020000|2021-12-24 17:30:20|9595.4|9585.4|9596.4|9586.4|9596.6|9586.6|9595.4|9585.4|4
1640367030000|2021-12-24 17:30:30|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|1
1640367040000|2021-12-24 17:30:40|9596.5|9586.5|9595.4|9585.4|9596.5|9586.5|9595.4|9585.4|2
1640367050000|2021-12-24 17:30:50|9595.5|9585.5|9594.4|9584.4|9595.6|9585.6|9594.4|9584.4|4
1640367060000|2021-12-24 17:31:00|9594.1|9584.1|9593.6|9583.6|9594.1|9584.1|9593.6|9583.6|4
1640367070000|2021-12-24 17:31:10|9594.1|9584.1|9593.9|9583.9|9594.1|9584.1|9593.9|9583.9|2
1640367080000|2021-12-24 17:31:20|9595.4|9585.4|9594.1|9584.1|9595.4|9585.4|9594.1|9584.1|2
1640367090000|2021-12-24 17:31:30|9594.4|9584.4|9594.9|9584.9|9594.9|9584.9|9594.4|9584.4|2
1640367100000|2021-12-24 17:31:40|9595.1|9585.1|9595.6|9585.6|9595.6|9585.6|9595.1|9585.1|2
1640367130000|2021-12-24 17:32:10|9596.1|9586.1|9595.6|9585.6|9596.1|9586.1|9595.6|9585.6|2
1640367140000|2021-12-24 17:32:20|9595.9|9585.9|9596.1|9586.1|9596.1|9586.1|9595.9|9585.9|2
1640367170000|2021-12-24 17:32:50|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1640367310000|2021-12-24 17:35:10|9596.1|9586.1|9594.9|9584.9|9596.1|9586.1|9594.9|9584.9|2
1640367320000|2021-12-24 17:35:20|9595.6|9585.6|9596.4|9586.4|9596.4|9586.4|9595.6|9585.6|3
1640367330000|2021-12-24 17:35:30|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|1
1640367380000|2021-12-24 17:36:20|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|1
1640367420000|2021-12-24 17:37:00|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|1
1640367480000|2021-12-24 17:38:00|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1640367630000|2021-12-24 17:40:30|9595.6|9585.6|9594.9|9584.9|9595.6|9585.6|9594.9|9584.9|2
1640367640000|2021-12-24 17:40:40|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|1
1640367650000|2021-12-24 17:40:50|9594.1|9584.1|9594.9|9584.9|9594.9|9584.9|9594.1|9584.1|3
1640367660000|2021-12-24 17:41:00|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|1
1640367670000|2021-12-24 17:41:10|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|1
1640367730000|2021-12-24 17:42:10|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|1
1640367810000|2021-12-24 17:43:30|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1640367820000|2021-12-24 17:43:40|9594.4|9584.4|9593.6|9583.6|9594.4|9584.4|9593.6|9583.6|2
1640368170000|2021-12-24 17:49:30|9593.4|9583.4|9593.6|9583.6|9593.6|9583.6|9592.9|9582.9|4
1640368700000|2021-12-24 17:58:20|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|1
1640739720000|2021-12-29 01:02:00|9698.9|9688.9|9697.9|9687.9|9699.6|9689.6|9696.6|9686.6|15
1640739730000|2021-12-29 01:02:10|9698.1|9688.1|9695.1|9685.1|9698.1|9688.1|9693.5|9683.5|21
1640739740000|2021-12-29 01:02:20|9695.4|9685.4|9696.3|9686.3|9698.3|9688.3|9695.4|9685.4|21
1640739750000|2021-12-29 01:02:30|9697.3|9687.3|9698.1|9688.1|9698.8|9688.8|9696.6|9686.6|20
1640739760000|2021-12-29 01:02:40|9698.8|9688.8|9698.8|9688.8|9699.6|9689.6|9697.6|9687.6|11
1640739770000|2021-12-29 01:02:50|9699.4|9689.4|9704.1|9694.1|9704.1|9694.1|9699.4|9689.4|18
1640739780000|2021-12-29 01:03:00|9704.4|9694.4|9703.5|9693.5|9704.6|9694.6|9702|9692|19
1640739790000|2021-12-29 01:03:10|9703.9|9693.9|9703.1|9693.1|9704|9694|9702.4|9692.4|8
1640739800000|2021-12-29 01:03:20|9703.5|9693.5|9700|9690|9703.5|9693.5|9699.5|9689.5|15
1640739810000|2021-12-29 01:03:30|9699.8|9689.8|9697.1|9687.1|9699.8|9689.8|9695.6|9685.6|22
1640739820000|2021-12-29 01:03:40|9697.6|9687.6|9695.9|9685.9|9698|9688|9694.9|9684.9|28
1640739830000|2021-12-29 01:03:50|9695.5|9685.5|9696.6|9686.6|9699.6|9689.6|9695.5|9685.5|16
1640739840000|2021-12-29 01:04:00|9696.4|9686.4|9697.6|9687.6|9698.5|9688.5|9696.4|9686.4|20
1640739850000|2021-12-29 01:04:10|9697.3|9687.3|9701.6|9691.6|9701.6|9691.6|9697.3|9687.3|13
1640739860000|2021-12-29 01:04:20|9702|9692|9701.6|9691.6|9702|9692|9699.5|9689.5|18
1640739870000|2021-12-29 01:04:30|9701.4|9691.4|9701.9|9691.9|9702.9|9692.9|9701.4|9691.4|11
1640739880000|2021-12-29 01:04:40|9701.6|9691.6|9697|9687|9701.6|9691.6|9697|9687|15
1640739890000|2021-12-29 01:04:50|9697.4|9687.4|9696|9686|9697.4|9687.4|9695.5|9685.5|18
1640739900000|2021-12-29 01:05:00|9696.4|9686.4|9699.1|9689.1|9699.1|9689.1|9696|9686|13
1640739910000|2021-12-29 01:05:10|9699.6|9689.6|9700.4|9690.4|9701.5|9691.5|9699.5|9689.5|19
1640739920000|2021-12-29 01:05:20|9700|9690|9699.4|9689.4|9700.9|9690.9|9699|9689|17
1640739930000|2021-12-29 01:05:30|9699.1|9689.1|9697.9|9687.9|9699.9|9689.9|9697.6|9687.6|13
1640739940000|2021-12-29 01:05:40|9697.8|9687.8|9698.5|9688.5|9699.5|9689.5|9697.3|9687.3|16
1640739950000|2021-12-29 01:05:50|9698.9|9688.9|9698.9|9688.9|9699.4|9689.4|9696.3|9686.3|21
1640739960000|2021-12-29 01:06:00|9698.6|9688.6|9697.3|9687.3|9699.4|9689.4|9697.3|9687.3|7
1640739970000|2021-12-29 01:06:10|9697.8|9687.8|9696.3|9686.3|9697.8|9687.8|9695.6|9685.6|10
1640739980000|2021-12-29 01:06:20|9696.5|9686.5|9697.3|9687.3|9697.8|9687.8|9696.3|9686.3|23
1640739990000|2021-12-29 01:06:30|9697|9687|9697.1|9687.1|9697.3|9687.3|9696.8|9686.8|26
1640740000000|2021-12-29 01:06:40|9696.9|9686.9|9697.3|9687.3|9698.9|9688.9|9696.9|9686.9|16
1640740010000|2021-12-29 01:06:50|9697.8|9687.8|9697.1|9687.1|9698.3|9688.3|9696.8|9686.8|14
1640740020000|2021-12-29 01:07:00|9697.4|9687.4|9700.4|9690.4|9700.4|9690.4|9697.4|9687.4|12
1640740030000|2021-12-29 01:07:10|9700.1|9690.1|9702.5|9692.5|9702.5|9692.5|9699.3|9689.3|10
1640740040000|2021-12-29 01:07:20|9702.9|9692.9|9703.5|9693.5|9703.8|9693.8|9702.3|9692.3|11
1640740050000|2021-12-29 01:07:30|9703.8|9693.8|9701|9691|9704.5|9694.5|9699.5|9689.5|22
1640740060000|2021-12-29 01:07:40|9700.6|9690.6|9701.8|9691.8|9701.9|9691.9|9700.6|9690.6|10
1640740070000|2021-12-29 01:07:50|9701.5|9691.5|9702.4|9692.4|9702.9|9692.9|9701.3|9691.3|12
1640740080000|2021-12-29 01:08:00|9702.1|9692.1|9703|9693|9703.4|9693.4|9702.1|9692.1|11
1640740090000|2021-12-29 01:08:10|9702.8|9692.8|9702.8|9692.8|9703.4|9693.4|9701.8|9691.8|25
1640740100000|2021-12-29 01:08:20|9702|9692|9701.9|9691.9|9702.4|9692.4|9701.9|9691.9|3
1640740110000|2021-12-29 01:08:30|9702.4|9692.4|9703.5|9693.5|9703.5|9693.5|9702.4|9692.4|4
1640740120000|2021-12-29 01:08:40|9703.8|9693.8|9704.4|9694.4|9704.4|9694.4|9703.5|9693.5|8
1640740130000|2021-12-29 01:08:50|9703.6|9693.6|9703.6|9693.6|9703.6|9693.6|9703|9693|7
1640740140000|2021-12-29 01:09:00|9704.4|9694.4|9703|9693|9704.5|9694.5|9701.9|9691.9|16
1640740160000|2021-12-29 01:09:20|9703.8|9693.8|9704.4|9694.4|9704.4|9694.4|9703.3|9693.3|7
1640740170000|2021-12-29 01:09:30|9703.5|9693.5|9706.9|9696.9|9707.9|9697.9|9703.4|9693.4|15
1640740180000|2021-12-29 01:09:40|9706.5|9696.5|9706.5|9696.5|9708.4|9698.4|9705.6|9695.6|27
1640740190000|2021-12-29 01:09:50|9707.6|9697.6|9703.6|9693.6|9707.6|9697.6|9702.1|9692.1|18
1640740200000|2021-12-29 01:10:00|9703.4|9693.4|9700.5|9690.5|9703.4|9693.4|9700.5|9690.5|15
1640740210000|2021-12-29 01:10:10|9701.1|9691.1|9705.3|9695.3|9706.4|9696.4|9701.1|9691.1|14
1640740220000|2021-12-29 01:10:20|9706.6|9696.6|9705.9|9695.9|9706.6|9696.6|9705.3|9695.3|10
1640740230000|2021-12-29 01:10:30|9705.3|9695.3|9706.1|9696.1|9707.1|9697.1|9705.3|9695.3|11
1640740240000|2021-12-29 01:10:40|9705.9|9695.9|9705.9|9695.9|9706.4|9696.4|9705|9695|11
1640740250000|2021-12-29 01:10:50|9706.3|9696.3|9709.3|9699.3|9709.3|9699.3|9706.3|9696.3|11
1640740260000|2021-12-29 01:11:00|9708.9|9698.9|9707.9|9697.9|9709.3|9699.3|9707.3|9697.3|15
1640740270000|2021-12-29 01:11:10|9707.1|9697.1|9706.4|9696.4|9708.4|9698.4|9706.1|9696.1|22
1640740280000|2021-12-29 01:11:20|9706.1|9696.1|9706.1|9696.1|9706.8|9696.8|9706.1|9696.1|6
1640740290000|2021-12-29 01:11:30|9705.9|9695.9|9705.1|9695.1|9706.4|9696.4|9704.9|9694.9|9
1640740300000|2021-12-29 01:11:40|9705.4|9695.4|9706|9696|9706|9696|9705|9695|6
1640740310000|2021-12-29 01:11:50|9705.8|9695.8|9706.3|9696.3|9707.1|9697.1|9705.5|9695.5|16
1640740320000|2021-12-29 01:12:00|9706.5|9696.5|9706.5|9696.5|9707.4|9697.4|9706|9696|14
1640740330000|2021-12-29 01:12:10|9706.3|9696.3|9704.6|9694.6|9706.3|9696.3|9703.6|9693.6|13
1640740340000|2021-12-29 01:12:20|9704.9|9694.9|9704.9|9694.9|9705.1|9695.1|9704.9|9694.9|3
1640740350000|2021-12-29 01:12:30|9705|9695|9706.3|9696.3|9706.3|9696.3|9704.3|9694.3|6
1640740360000|2021-12-29 01:12:40|9706.5|9696.5|9706|9696|9707.4|9697.4|9706|9696|15
1640740370000|2021-12-29 01:12:50|9706.5|9696.5|9707.4|9697.4|9707.4|9697.4|9706.5|9696.5|4
1640740380000|2021-12-29 01:13:00|9708.1|9698.1|9708.8|9698.8|9709.1|9699.1|9707.9|9697.9|12
1640740390000|2021-12-29 01:13:10|9709.1|9699.1|9708.4|9698.4|9709.3|9699.3|9708.1|9698.1|10
1640740400000|2021-12-29 01:13:20|9707.9|9697.9|9707.6|9697.6|9708.1|9698.1|9707.1|9697.1|12
1640740410000|2021-12-29 01:13:30|9708.1|9698.1|9710.8|9700.8|9710.9|9700.9|9707.9|9697.9|8
1640740430000|2021-12-29 01:13:50|9710.5|9700.5|9710.5|9700.5|9710.5|9700.5|9710.5|9700.5|1
1640740440000|2021-12-29 01:14:00|9710.1|9700.1|9711.8|9701.8|9711.8|9701.8|9710.1|9700.1|4
1640740450000|2021-12-29 01:14:10|9711.5|9701.5|9708.5|9698.5|9711.5|9701.5|9708.5|9698.5|7
1640740460000|2021-12-29 01:14:20|9708.6|9698.6|9708.3|9698.3|9709|9699|9708|9698|10
1640740470000|2021-12-29 01:14:30|9708.5|9698.5|9708.8|9698.8|9709.1|9699.1|9708.4|9698.4|7
1640740480000|2021-12-29 01:14:40|9709.1|9699.1|9708.9|9698.9|9709.8|9699.8|9708.4|9698.4|14
1640740490000|2021-12-29 01:14:50|9708.6|9698.6|9708.6|9698.6|9709.5|9699.5|9708.3|9698.3|12
1640740500000|2021-12-29 01:15:00|9709.3|9699.3|9710.4|9700.4|9710.9|9700.9|9708.6|9698.6|10
1640740510000|2021-12-29 01:15:10|9710.1|9700.1|9706.1|9696.1|9710.8|9700.8|9705.3|9695.3|19
1640740520000|2021-12-29 01:15:20|9706.5|9696.5|9707.6|9697.6|9708.9|9698.9|9706.5|9696.5|17
1640740530000|2021-12-29 01:15:30|9707.9|9697.9|9707.6|9697.6|9707.9|9697.9|9706.6|9696.6|16
1640740540000|2021-12-29 01:15:40|9708.1|9698.1|9707.9|9697.9|9708.1|9698.1|9706.5|9696.5|9
1640740550000|2021-12-29 01:15:50|9708.4|9698.4|9708|9698|9708.4|9698.4|9708|9698|4
1640740560000|2021-12-29 01:16:00|9708.4|9698.4|9710|9700|9710.4|9700.4|9708.4|9698.4|8
1640740570000|2021-12-29 01:16:10|9709.8|9699.8|9708.8|9698.8|9709.8|9699.8|9708.8|9698.8|5
1640740580000|2021-12-29 01:16:20|9708.3|9698.3|9704.4|9694.4|9708.3|9698.3|9703.6|9693.6|19
1640740590000|2021-12-29 01:16:30|9703.8|9693.8|9703.5|9693.5|9704.4|9694.4|9702.4|9692.4|19
1640740600000|2021-12-29 01:16:40|9703.3|9693.3|9702.5|9692.5|9703.6|9693.6|9702.5|9692.5|8
1640740620000|2021-12-29 01:17:00|9702.3|9692.3|9701.4|9691.4|9702.3|9692.3|9700.9|9690.9|17
1640740630000|2021-12-29 01:17:10|9701.1|9691.1|9700.9|9690.9|9701.1|9691.1|9700.6|9690.6|6
1640740640000|2021-12-29 01:17:20|9701.1|9691.1|9702.9|9692.9|9702.9|9692.9|9701.1|9691.1|12
1640740650000|2021-12-29 01:17:30|9702.6|9692.6|9703.6|9693.6|9703.6|9693.6|9702.5|9692.5|9
1640740660000|2021-12-29 01:17:40|9704.3|9694.3|9702.1|9692.1|9704.4|9694.4|9701.4|9691.4|10
1640740670000|2021-12-29 01:17:50|9701.9|9691.9|9702.6|9692.6|9702.6|9692.6|9701.4|9691.4|5
1640740680000|2021-12-29 01:18:00|9702.3|9692.3|9702.4|9692.4|9702.6|9692.6|9702|9692|11
1640740690000|2021-12-29 01:18:10|9702.1|9692.1|9700.8|9690.8|9702.1|9692.1|9700.8|9690.8|6
1640740700000|2021-12-29 01:18:20|9701|9691|9699.5|9689.5|9701|9691|9698.8|9688.8|9
1640740710000|2021-12-29 01:18:30|9699.1|9689.1|9700|9690|9700.6|9690.6|9699.1|9689.1|7
1640740720000|2021-12-29 01:18:40|9700.5|9690.5|9699.5|9689.5|9700.6|9690.6|9699|9689|11
1640740730000|2021-12-29 01:18:50|9699.6|9689.6|9700|9690|9701.1|9691.1|9699.6|9689.6|5
1640740740000|2021-12-29 01:19:00|9700.4|9690.4|9699.5|9689.5|9701.4|9691.4|9699.4|9689.4|14
1640740750000|2021-12-29 01:19:10|9699.8|9689.8|9700.3|9690.3|9700.9|9690.9|9699.8|9689.8|11
1640740760000|2021-12-29 01:19:20|9700.6|9690.6|9699.4|9689.4|9700.6|9690.6|9699.4|9689.4|2
1640740770000|2021-12-29 01:19:30|9699.6|9689.6|9699.6|9689.6|9699.6|9689.6|9698.6|9688.6|9
1640740780000|2021-12-29 01:19:40|9699.4|9689.4|9699.1|9689.1|9699.4|9689.4|9698.9|9688.9|7
1640740790000|2021-12-29 01:19:50|9699.6|9689.6|9701.9|9691.9|9701.9|9691.9|9699.6|9689.6|7
1640740800000|2021-12-29 01:20:00|9701.6|9691.6|9704.4|9694.4|9704.4|9694.4|9701.6|9691.6|19
1640740810000|2021-12-29 01:20:10|9703.5|9693.5|9706.4|9696.4|9706.8|9696.8|9703.4|9693.4|14
1640740820000|2021-12-29 01:20:20|9706.9|9696.9|9708|9698|9709.1|9699.1|9706.9|9696.9|11
1640740830000|2021-12-29 01:20:30|9707.8|9697.8|9706.5|9696.5|9707.8|9697.8|9706.3|9696.3|14
1640740840000|2021-12-29 01:20:40|9706.3|9696.3|9705.5|9695.5|9706.3|9696.3|9705.1|9695.1|5
1640740850000|2021-12-29 01:20:50|9705.8|9695.8|9706.4|9696.4|9706.4|9696.4|9705.8|9695.8|12
1640740860000|2021-12-29 01:21:00|9706|9696|9706.5|9696.5|9706.5|9696.5|9705.3|9695.3|6
1640740870000|2021-12-29 01:21:10|9706.6|9696.6|9706.9|9696.9|9706.9|9696.9|9706.4|9696.4|5
1640740880000|2021-12-29 01:21:20|9707.1|9697.1|9707.6|9697.6|9707.6|9697.6|9706.5|9696.5|9
1640740890000|2021-12-29 01:21:30|9707.4|9697.4|9707.4|9697.4|9707.4|9697.4|9706.8|9696.8|4
1640740900000|2021-12-29 01:21:40|9707.3|9697.3|9706.8|9696.8|9707.3|9697.3|9706.8|9696.8|3
1640740910000|2021-12-29 01:21:50|9707|9697|9706.3|9696.3|9707|9697|9706.3|9696.3|3
1640740920000|2021-12-29 01:22:00|9705.8|9695.8|9704.4|9694.4|9705.8|9695.8|9704.3|9694.3|4
1640740930000|2021-12-29 01:22:10|9703.8|9693.8|9703.5|9693.5|9703.9|9693.9|9702.6|9692.6|6
1640740940000|2021-12-29 01:22:20|9703.9|9693.9|9704.1|9694.1|9704.1|9694.1|9703.6|9693.6|4
1640740950000|2021-12-29 01:22:30|9704.4|9694.4|9703.6|9693.6|9704.4|9694.4|9703.6|9693.6|2
1640740960000|2021-12-29 01:22:40|9703.9|9693.9|9702.5|9692.5|9704.1|9694.1|9702.5|9692.5|5
1640740970000|2021-12-29 01:22:50|9702.8|9692.8|9702.5|9692.5|9702.8|9692.8|9702.1|9692.1|13
1640740980000|2021-12-29 01:23:00|9702.1|9692.1|9702.5|9692.5|9702.8|9692.8|9702.1|9692.1|12
1640740990000|2021-12-29 01:23:10|9702.8|9692.8|9703|9693|9703|9693|9702.6|9692.6|4
1640741000000|2021-12-29 01:23:20|9702.6|9692.6|9702|9692|9702.6|9692.6|9702|9692|5
1640741010000|2021-12-29 01:23:30|9701.8|9691.8|9700.9|9690.9|9701.8|9691.8|9700.9|9690.9|4
1640741020000|2021-12-29 01:23:40|9700.6|9690.6|9697.5|9687.5|9700.6|9690.6|9696.4|9686.4|12
1640741030000|2021-12-29 01:23:50|9697.3|9687.3|9698.1|9688.1|9698.8|9688.8|9695.9|9685.9|11
1640741040000|2021-12-29 01:24:00|9697.8|9687.8|9693.9|9683.9|9697.8|9687.8|9692.9|9682.9|12
1640741050000|2021-12-29 01:24:10|9694.3|9684.3|9695.4|9685.4|9696.1|9686.1|9694|9684|11
1640741060000|2021-12-29 01:24:20|9695.1|9685.1|9695.4|9685.4|9695.9|9685.9|9694.5|9684.5|13
1640741070000|2021-12-29 01:24:30|9695.6|9685.6|9697.3|9687.3|9697.9|9687.9|9695.6|9685.6|12
1640741080000|2021-12-29 01:24:40|9697|9687|9697.1|9687.1|9697.9|9687.9|9697|9687|6
1640741090000|2021-12-29 01:24:50|9696.8|9686.8|9696.9|9686.9|9696.9|9686.9|9696.6|9686.6|3
1640741100000|2021-12-29 01:25:00|9697.1|9687.1|9697.9|9687.9|9697.9|9687.9|9696.8|9686.8|5
1640741110000|2021-12-29 01:25:10|9697.6|9687.6|9697.3|9687.3|9697.6|9687.6|9697.3|9687.3|3
1640741120000|2021-12-29 01:25:20|9697|9687|9696.4|9686.4|9697|9687|9696.1|9686.1|5
1640741130000|2021-12-29 01:25:30|9696.6|9686.6|9696.8|9686.8|9696.8|9686.8|9696.4|9686.4|3
1640741140000|2021-12-29 01:25:40|9696.4|9686.4|9696.4|9686.4|9696.6|9686.6|9695.6|9685.6|8
1640741150000|2021-12-29 01:25:50|9695.6|9685.6|9696.6|9686.6|9696.6|9686.6|9695.4|9685.4|11
1640741160000|2021-12-29 01:26:00|9696.9|9686.9|9696.3|9686.3|9697.4|9687.4|9696.3|9686.3|6
1640741170000|2021-12-29 01:26:10|9696|9686|9696.6|9686.6|9697.9|9687.9|9696|9686|10
1640741180000|2021-12-29 01:26:20|9696.9|9686.9|9696.8|9686.8|9697.3|9687.3|9696.6|9686.6|6
1640741190000|2021-12-29 01:26:30|9697|9687|9695.9|9685.9|9697.4|9687.4|9695.9|9685.9|7
1640741200000|2021-12-29 01:26:40|9696.1|9686.1|9696.4|9686.4|9696.4|9686.4|9695.5|9685.5|5
1640741210000|2021-12-29 01:26:50|9696.6|9686.6|9695.4|9685.4|9697.1|9687.1|9695.1|9685.1|8
1640741220000|2021-12-29 01:27:00|9695.8|9685.8|9696.4|9686.4|9696.4|9686.4|9695.8|9685.8|3
1640741230000|2021-12-29 01:27:10|9696.9|9686.9|9697.1|9687.1|9697.4|9687.4|9696.9|9686.9|3
1640741240000|2021-12-29 01:27:20|9697.4|9687.4|9697.9|9687.9|9698.1|9688.1|9697.4|9687.4|7
1640741250000|2021-12-29 01:27:30|9697.5|9687.5|9697.8|9687.8|9698.5|9688.5|9697.1|9687.1|7
1640741260000|2021-12-29 01:27:40|9697.5|9687.5|9696.9|9686.9|9697.9|9687.9|9696.9|9686.9|7
1640741270000|2021-12-29 01:27:50|9697.1|9687.1|9697.6|9687.6|9697.6|9687.6|9697.1|9687.1|2
1640741280000|2021-12-29 01:28:00|9697.1|9687.1|9696.1|9686.1|9697.4|9687.4|9695.9|9685.9|18
1640741290000|2021-12-29 01:28:10|9697.1|9687.1|9696.4|9686.4|9697.1|9687.1|9696.1|9686.1|8
1640741300000|2021-12-29 01:28:20|9696.1|9686.1|9695.9|9685.9|9696.6|9686.6|9695.8|9685.8|9
1640741310000|2021-12-29 01:28:30|9696.1|9686.1|9695.9|9685.9|9696.1|9686.1|9695.9|9685.9|2
1640741320000|2021-12-29 01:28:40|9696.1|9686.1|9695.3|9685.3|9697|9687|9695.3|9685.3|11
1640741330000|2021-12-29 01:28:50|9695|9685|9695.1|9685.1|9695.5|9685.5|9694.9|9684.9|9
1640741340000|2021-12-29 01:29:00|9694.9|9684.9|9696.6|9686.6|9696.8|9686.8|9694.9|9684.9|10
1640741350000|2021-12-29 01:29:10|9696.3|9686.3|9694|9684|9696.4|9686.4|9694|9684|4
1640741360000|2021-12-29 01:29:20|9694.3|9684.3|9694.1|9684.1|9694.3|9684.3|9693.3|9683.3|12
1640741370000|2021-12-29 01:29:30|9694.4|9684.4|9694.6|9684.6|9696.4|9686.4|9694.3|9684.3|6
1640741380000|2021-12-29 01:29:40|9694.9|9684.9|9693.9|9683.9|9694.9|9684.9|9693.9|9683.9|6
1640741390000|2021-12-29 01:29:50|9694.3|9684.3|9694.6|9684.6|9694.6|9684.6|9694.3|9684.3|2
1640741400000|2021-12-29 01:30:00|9694.4|9684.4|9693.6|9683.6|9694.4|9684.4|9692.5|9682.5|9
1640741410000|2021-12-29 01:30:10|9693.3|9683.3|9693.1|9683.1|9693.3|9683.3|9692.4|9682.4|12
1640741420000|2021-12-29 01:30:20|9692.4|9682.4|9693.4|9683.4|9693.9|9683.9|9692.4|9682.4|9
1640741430000|2021-12-29 01:30:30|9693|9683|9693.6|9683.6|9693.6|9683.6|9693|9683|8
1640741440000|2021-12-29 01:30:40|9693.3|9683.3|9691.9|9681.9|9693.3|9683.3|9691.4|9681.4|6
1640741450000|2021-12-29 01:30:50|9692.4|9682.4|9690.6|9680.6|9692.4|9682.4|9690.6|9680.6|6
1640741460000|2021-12-29 01:31:00|9691|9681|9690.3|9680.3|9691.5|9681.5|9690.3|9680.3|10
1640741470000|2021-12-29 01:31:10|9690|9680|9690.4|9680.4|9690.6|9680.6|9690|9680|6
1640741480000|2021-12-29 01:31:20|9690.1|9680.1|9688.6|9678.6|9690.4|9680.4|9687.9|9677.9|10
1640741490000|2021-12-29 01:31:30|9688.5|9678.5|9686.9|9676.9|9688.9|9678.9|9685.9|9675.9|15
1640741500000|2021-12-29 01:31:40|9687.4|9677.4|9689.4|9679.4|9689.9|9679.9|9687.4|9677.4|9
1640741510000|2021-12-29 01:31:50|9689.6|9679.6|9690.6|9680.6|9690.6|9680.6|9689.6|9679.6|6
1640741520000|2021-12-29 01:32:00|9690.8|9680.8|9690.9|9680.9|9691.1|9681.1|9690.3|9680.3|12
1640741530000|2021-12-29 01:32:10|9691.1|9681.1|9690.6|9680.6|9691.1|9681.1|9690.6|9680.6|3
1640741540000|2021-12-29 01:32:20|9690.9|9680.9|9690.6|9680.6|9690.9|9680.9|9689.8|9679.8|5
1640741550000|2021-12-29 01:32:30|9690.9|9680.9|9689.8|9679.8|9690.9|9680.9|9689.8|9679.8|10
1640741560000|2021-12-29 01:32:40|9689.5|9679.5|9689.4|9679.4|9689.5|9679.5|9689.4|9679.4|2
1640741570000|2021-12-29 01:32:50|9689.1|9679.1|9688.1|9678.1|9689.1|9679.1|9687.4|9677.4|16
1640741580000|2021-12-29 01:33:00|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|9687|9677|8
1640741590000|2021-12-29 01:33:10|9687.4|9677.4|9686.5|9676.5|9687.4|9677.4|9685.6|9675.6|14
1640741600000|2021-12-29 01:33:20|9686.1|9676.1|9685.4|9675.4|9686.4|9676.4|9685.4|9675.4|5
1640741610000|2021-12-29 01:33:30|9685.6|9675.6|9685|9675|9687.6|9677.6|9684.8|9674.8|10
1640741620000|2021-12-29 01:33:40|9685.3|9675.3|9684.8|9674.8|9685.3|9675.3|9684.5|9674.5|9
1640741640000|2021-12-29 01:34:00|9684.9|9674.9|9686.6|9676.6|9686.6|9676.6|9684.9|9674.9|6
1640741650000|2021-12-29 01:34:10|9685.6|9675.6|9686.4|9676.4|9686.9|9676.9|9685.6|9675.6|5
1640741660000|2021-12-29 01:34:20|9686.1|9676.1|9686.1|9676.1|9686.1|9676.1|9685.9|9675.9|4
1640741670000|2021-12-29 01:34:30|9686.4|9676.4|9687.3|9677.3|9687.3|9677.3|9686.1|9676.1|6
1640741680000|2021-12-29 01:34:40|9687.6|9677.6|9686.4|9676.4|9688.1|9678.1|9686.4|9676.4|9
1640741690000|2021-12-29 01:34:50|9686.6|9676.6|9687.1|9677.1|9687.1|9677.1|9686.6|9676.6|2
1640741700000|2021-12-29 01:35:00|9687.4|9677.4|9686.9|9676.9|9687.4|9677.4|9686.9|9676.9|5
1640741710000|2021-12-29 01:35:10|9687.1|9677.1|9687.6|9677.6|9687.6|9677.6|9686.9|9676.9|6
1640741720000|2021-12-29 01:35:20|9688.1|9678.1|9689.1|9679.1|9689.1|9679.1|9688.1|9678.1|7
1640741730000|2021-12-29 01:35:30|9689.4|9679.4|9688.9|9678.9|9689.9|9679.9|9688.5|9678.5|9
1640741740000|2021-12-29 01:35:40|9688.5|9678.5|9688.9|9678.9|9689.1|9679.1|9688.5|9678.5|5
1640741750000|2021-12-29 01:35:50|9688.6|9678.6|9688.9|9678.9|9688.9|9678.9|9688.6|9678.6|2
1640741760000|2021-12-29 01:36:00|9688.6|9678.6|9689.9|9679.9|9689.9|9679.9|9688.6|9678.6|5
1640741770000|2021-12-29 01:36:10|9690.1|9680.1|9689.3|9679.3|9690.8|9680.8|9689.3|9679.3|7
1640741780000|2021-12-29 01:36:20|9689.5|9679.5|9690.4|9680.4|9690.4|9680.4|9689.5|9679.5|6
1640741790000|2021-12-29 01:36:30|9690.1|9680.1|9689.9|9679.9|9690.1|9680.1|9689.9|9679.9|2
1640741800000|2021-12-29 01:36:40|9690.1|9680.1|9690|9680|9690.6|9680.6|9690|9680|3
1640741810000|2021-12-29 01:36:50|9689.8|9679.8|9689.9|9679.9|9689.9|9679.9|9689.5|9679.5|3
1640741820000|2021-12-29 01:37:00|9689.6|9679.6|9688.5|9678.5|9689.6|9679.6|9688.5|9678.5|5
1640741830000|2021-12-29 01:37:10|9688.3|9678.3|9688.6|9678.6|9688.6|9678.6|9687.4|9677.4|7
1640741840000|2021-12-29 01:37:20|9688.3|9678.3|9688.9|9678.9|9688.9|9678.9|9688|9678|3
1640741850000|2021-12-29 01:37:30|9688.5|9678.5|9689.1|9679.1|9689.1|9679.1|9688.3|9678.3|5
1640741860000|2021-12-29 01:37:40|9688.5|9678.5|9689.1|9679.1|9689.1|9679.1|9688.5|9678.5|3
1640741870000|2021-12-29 01:37:50|9689.4|9679.4|9688.6|9678.6|9689.6|9679.6|9688.6|9678.6|4
1640741880000|2021-12-29 01:38:00|9688.3|9678.3|9688|9678|9688.9|9678.9|9687.6|9677.6|5
1640741900000|2021-12-29 01:38:20|9687.8|9677.8|9689|9679|9689|9679|9687.8|9677.8|8
1640741910000|2021-12-29 01:38:30|9688.4|9678.4|9687.8|9677.8|9688.4|9678.4|9687.8|9677.8|2
1640741920000|2021-12-29 01:38:40|9687.5|9677.5|9687.4|9677.4|9687.5|9677.5|9687.4|9677.4|2
1640741930000|2021-12-29 01:38:50|9687.1|9677.1|9687.1|9677.1|9687.4|9677.4|9687.1|9677.1|3
1640741940000|2021-12-29 01:39:00|9687.4|9677.4|9687.4|9677.4|9687.9|9677.9|9686.9|9676.9|10
1640741950000|2021-12-29 01:39:10|9687.6|9677.6|9687.9|9677.9|9687.9|9677.9|9686.5|9676.5|5
1640741960000|2021-12-29 01:39:20|9687.6|9677.6|9687.4|9677.4|9687.6|9677.6|9687.4|9677.4|2
1640741970000|2021-12-29 01:39:30|9687.6|9677.6|9687.4|9677.4|9687.9|9677.9|9687.4|9677.4|5
1640741990000|2021-12-29 01:39:50|9687.1|9677.1|9687.1|9677.1|9687.4|9677.4|9687.1|9677.1|5
1640742000000|2021-12-29 01:40:00|9686.8|9676.8|9687.4|9677.4|9687.4|9677.4|9686.8|9676.8|3
1640742010000|2021-12-29 01:40:10|9687.6|9677.6|9687.6|9677.6|9687.6|9677.6|9687.6|9677.6|1
1640742020000|2021-12-29 01:40:20|9688|9678|9688|9678|9688|9678|9688|9678|1
1640742030000|2021-12-29 01:40:30|9687.6|9677.6|9687.9|9677.9|9688.1|9678.1|9687.6|9677.6|3
1640742040000|2021-12-29 01:40:40|9688.1|9678.1|9689|9679|9689.6|9679.6|9687.9|9677.9|7
1640742050000|2021-12-29 01:40:50|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|1
1640742060000|2021-12-29 01:41:00|9689.6|9679.6|9688.5|9678.5|9689.6|9679.6|9688.3|9678.3|6
1640742070000|2021-12-29 01:41:10|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|1
1640742080000|2021-12-29 01:41:20|9687.9|9677.9|9689.1|9679.1|9689.4|9679.4|9687.9|9677.9|6
1640742100000|2021-12-29 01:41:40|9689.3|9679.3|9689.1|9679.1|9689.5|9679.5|9689.1|9679.1|3
1640742110000|2021-12-29 01:41:50|9689.5|9679.5|9687.9|9677.9|9689.5|9679.5|9687.9|9677.9|8
1640742120000|2021-12-29 01:42:00|9688.4|9678.4|9688.8|9678.8|9688.9|9678.9|9688.1|9678.1|5
1640742130000|2021-12-29 01:42:10|9688.1|9678.1|9688.6|9678.6|9689.6|9679.6|9688|9678|10
1640742140000|2021-12-29 01:42:20|9689.1|9679.1|9690.4|9680.4|9690.4|9680.4|9689.1|9679.1|11
1640742150000|2021-12-29 01:42:30|9690.1|9680.1|9690|9680|9690.4|9680.4|9690|9680|5
1640742170000|2021-12-29 01:42:50|9690.4|9680.4|9689.3|9679.3|9690.8|9680.8|9689.3|9679.3|7
1640742180000|2021-12-29 01:43:00|9689.5|9679.5|9688.6|9678.6|9689.8|9679.8|9688.1|9678.1|16
1640742190000|2021-12-29 01:43:10|9688.9|9678.9|9689.8|9679.8|9690.5|9680.5|9688.9|9678.9|11
1640742200000|2021-12-29 01:43:20|9690|9680|9691.1|9681.1|9691.1|9681.1|9690|9680|3
1640742220000|2021-12-29 01:43:40|9691.5|9681.5|9690.9|9680.9|9691.5|9681.5|9690.6|9680.6|4
1640742230000|2021-12-29 01:43:50|9689.9|9679.9|9691|9681|9691|9681|9689.9|9679.9|3
1640742240000|2021-12-29 01:44:00|9690.8|9680.8|9688.4|9678.4|9691.3|9681.3|9688.4|9678.4|13
1640742250000|2021-12-29 01:44:10|9688.1|9678.1|9686.4|9676.4|9688.1|9678.1|9686.1|9676.1|11
1640742260000|2021-12-29 01:44:20|9686.1|9676.1|9685.6|9675.6|9686.6|9676.6|9685.6|9675.6|5
1640742270000|2021-12-29 01:44:30|9686.6|9676.6|9687.5|9677.5|9687.5|9677.5|9686.6|9676.6|7
1640742280000|2021-12-29 01:44:40|9687.8|9677.8|9687.3|9677.3|9687.8|9677.8|9687.1|9677.1|5
1640742290000|2021-12-29 01:44:50|9686.6|9676.6|9686.4|9676.4|9687.1|9677.1|9686.4|9676.4|10
1640742300000|2021-12-29 01:45:00|9686.6|9676.6|9687.6|9677.6|9688.9|9678.9|9686.6|9676.6|12
1640742310000|2021-12-29 01:45:10|9688|9678|9688.1|9678.1|9688.9|9678.9|9688|9678|5
1640742320000|2021-12-29 01:45:20|9688.4|9678.4|9688.1|9678.1|9689.3|9679.3|9688|9678|10
1640742330000|2021-12-29 01:45:30|9687.8|9677.8|9688.6|9678.6|9688.6|9678.6|9687.6|9677.6|5
1640742340000|2021-12-29 01:45:40|9688.9|9678.9|9687.9|9677.9|9688.9|9678.9|9687.9|9677.9|4
1640742350000|2021-12-29 01:45:50|9688.3|9678.3|9689.1|9679.1|9689.4|9679.4|9687.9|9677.9|12
1640742360000|2021-12-29 01:46:00|9688.8|9678.8|9691|9681|9691|9681|9688.6|9678.6|7
1640742370000|2021-12-29 01:46:10|9691.3|9681.3|9691.6|9681.6|9691.9|9681.9|9691.3|9681.3|11
1640742380000|2021-12-29 01:46:20|9691.9|9681.9|9691.6|9681.6|9692.4|9682.4|9691.5|9681.5|7
1640742390000|2021-12-29 01:46:30|9690.9|9680.9|9691.3|9681.3|9691.3|9681.3|9690.9|9680.9|2
1640742400000|2021-12-29 01:46:40|9691.5|9681.5|9691.9|9681.9|9691.9|9681.9|9691.5|9681.5|2
1640742410000|2021-12-29 01:46:50|9691.4|9681.4|9693.8|9683.8|9693.8|9683.8|9691|9681|9
1640742420000|2021-12-29 01:47:00|9693.5|9683.5|9693.6|9683.6|9694.5|9684.5|9693.5|9683.5|12
1640742430000|2021-12-29 01:47:10|9693.3|9683.3|9694.3|9684.3|9694.3|9684.3|9692.9|9682.9|6
1640742440000|2021-12-29 01:47:20|9693.8|9683.8|9694.5|9684.5|9694.8|9684.8|9693.8|9683.8|8
1640742450000|2021-12-29 01:47:30|9694.8|9684.8|9694.3|9684.3|9694.8|9684.8|9694|9684|6
1640742460000|2021-12-29 01:47:40|9693.9|9683.9|9694.4|9684.4|9694.9|9684.9|9693.4|9683.4|8
1640742470000|2021-12-29 01:47:50|9694.1|9684.1|9693.8|9683.8|9694.1|9684.1|9692.6|9682.6|7
1640742480000|2021-12-29 01:48:00|9693.4|9683.4|9693.6|9683.6|9693.9|9683.9|9693.4|9683.4|6
1640742490000|2021-12-29 01:48:10|9693.9|9683.9|9693.9|9683.9|9694.1|9684.1|9693.6|9683.6|9
1640742500000|2021-12-29 01:48:20|9693.6|9683.6|9693.9|9683.9|9693.9|9683.9|9693.6|9683.6|4
1640742510000|2021-12-29 01:48:30|9693.6|9683.6|9693.6|9683.6|9693.9|9683.9|9693.1|9683.1|5
1640742520000|2021-12-29 01:48:40|9693.4|9683.4|9697.5|9687.5|9697.5|9687.5|9693.4|9683.4|9
1640742530000|2021-12-29 01:48:50|9697.6|9687.6|9696.6|9686.6|9697.9|9687.9|9696.6|9686.6|5
1640742540000|2021-12-29 01:49:00|9696.4|9686.4|9697.4|9687.4|9697.4|9687.4|9696.4|9686.4|6
1640742550000|2021-12-29 01:49:10|9697.1|9687.1|9695.9|9685.9|9697.1|9687.1|9695.6|9685.6|10
1640742570000|2021-12-29 01:49:30|9695.6|9685.6|9696.1|9686.1|9696.4|9686.4|9695.6|9685.6|7
1640742580000|2021-12-29 01:49:40|9696.4|9686.4|9696.1|9686.1|9696.4|9686.4|9695.4|9685.4|9
1640742590000|2021-12-29 01:49:50|9696.4|9686.4|9696.1|9686.1|9696.4|9686.4|9695.9|9685.9|6
1640742600000|2021-12-29 01:50:00|9696.4|9686.4|9695.1|9685.1|9696.4|9686.4|9695.1|9685.1|7
1640742610000|2021-12-29 01:50:10|9695.4|9685.4|9694.5|9684.5|9695.4|9685.4|9694.5|9684.5|7
1640742620000|2021-12-29 01:50:20|9694.8|9684.8|9694.5|9684.5|9694.8|9684.8|9694.5|9684.5|2
1640742630000|2021-12-29 01:50:30|9694|9684|9694.3|9684.3|9695.9|9685.9|9694|9684|9
1640742640000|2021-12-29 01:50:40|9694|9684|9694.9|9684.9|9695.1|9685.1|9694|9684|7
1640742650000|2021-12-29 01:50:50|9694.6|9684.6|9694.9|9684.9|9694.9|9684.9|9694.4|9684.4|4
1640742660000|2021-12-29 01:51:00|9695.4|9685.4|9695.3|9685.3|9695.6|9685.6|9695.3|9685.3|8
1640742670000|2021-12-29 01:51:10|9695|9685|9695.8|9685.8|9695.8|9685.8|9695|9685|3
1640742680000|2021-12-29 01:51:20|9695.3|9685.3|9694.4|9684.4|9695.3|9685.3|9694.4|9684.4|3
1640742690000|2021-12-29 01:51:30|9694.1|9684.1|9694.9|9684.9|9694.9|9684.9|9693.6|9683.6|6
1640742700000|2021-12-29 01:51:40|9694.6|9684.6|9696.4|9686.4|9696.4|9686.4|9694.6|9684.6|4
1640742710000|2021-12-29 01:51:50|9696.6|9686.6|9697.4|9687.4|9697.4|9687.4|9696.1|9686.1|7
1640742720000|2021-12-29 01:52:00|9697.8|9687.8|9697.1|9687.1|9697.9|9687.9|9696.9|9686.9|16
1640742730000|2021-12-29 01:52:10|9696.8|9686.8|9697.3|9687.3|9697.4|9687.4|9696.6|9686.6|7
1640742740000|2021-12-29 01:52:20|9696.9|9686.9|9697.4|9687.4|9697.4|9687.4|9696.1|9686.1|11
1640742750000|2021-12-29 01:52:30|9697.1|9687.1|9697.4|9687.4|9697.4|9687.4|9697.1|9687.1|2
1640742760000|2021-12-29 01:52:40|9697.6|9687.6|9695.9|9685.9|9697.6|9687.6|9695.9|9685.9|5
1640742770000|2021-12-29 01:52:50|9696.3|9686.3|9696.5|9686.5|9696.5|9686.5|9696.3|9686.3|2
1640742780000|2021-12-29 01:53:00|9696.1|9686.1|9696.5|9686.5|9696.9|9686.9|9695.9|9685.9|10
1640742790000|2021-12-29 01:53:10|9696.1|9686.1|9695.1|9685.1|9696.1|9686.1|9694.1|9684.1|13
1640742800000|2021-12-29 01:53:20|9694.9|9684.9|9694.8|9684.8|9695.8|9685.8|9694.4|9684.4|9
1640742820000|2021-12-29 01:53:40|9694.5|9684.5|9694.5|9684.5|9694.5|9684.5|9693.8|9683.8|4
1640742840000|2021-12-29 01:54:00|9694|9684|9694.5|9684.5|9694.8|9684.8|9694|9684|3
1640742850000|2021-12-29 01:54:10|9694.8|9684.8|9695.4|9685.4|9695.4|9685.4|9694.8|9684.8|2
1640742860000|2021-12-29 01:54:20|9695.9|9685.9|9695.1|9685.1|9696.1|9686.1|9695|9685|9
1640742870000|2021-12-29 01:54:30|9695.6|9685.6|9695.4|9685.4|9695.9|9685.9|9695|9685|7
1640742880000|2021-12-29 01:54:40|9695|9685|9696.4|9686.4|9696.4|9686.4|9694.8|9684.8|11
1640742890000|2021-12-29 01:54:50|9696.6|9686.6|9696.9|9686.9|9697.6|9687.6|9696.6|9686.6|5
1640742900000|2021-12-29 01:55:00|9697.8|9687.8|9699.3|9689.3|9699.3|9689.3|9697.8|9687.8|2
1640742920000|2021-12-29 01:55:20|9699|9689|9699|9689|9699|9689|9699|9689|1
1640742930000|2021-12-29 01:55:30|9699.3|9689.3|9698.6|9688.6|9699.3|9689.3|9698.6|9688.6|3
1640742940000|2021-12-29 01:55:40|9699|9689|9699|9689|9699.3|9689.3|9699|9689|3
1640742950000|2021-12-29 01:55:50|9698.6|9688.6|9699.3|9689.3|9699.3|9689.3|9698.6|9688.6|3
1640742960000|2021-12-29 01:56:00|9699.4|9689.4|9699|9689|9699.9|9689.9|9699|9689|5
1640742970000|2021-12-29 01:56:10|9698.8|9688.8|9700.4|9690.4|9700.4|9690.4|9698.6|9688.6|4
1640742980000|2021-12-29 01:56:20|9700|9690|9700|9690|9700|9690|9700|9690|1
1640742990000|2021-12-29 01:56:30|9700.3|9690.3|9699.4|9689.4|9700.3|9690.3|9698.6|9688.6|8
1640743000000|2021-12-29 01:56:40|9699.6|9689.6|9699.5|9689.5|9699.9|9689.9|9699.4|9689.4|5
1640743010000|2021-12-29 01:56:50|9699.4|9689.4|9698.8|9688.8|9699.4|9689.4|9698.1|9688.1|4
1640743020000|2021-12-29 01:57:00|9698.5|9688.5|9699.3|9689.3|9700|9690|9698.5|9688.5|10
1640743030000|2021-12-29 01:57:10|9699.6|9689.6|9699.4|9689.4|9699.6|9689.6|9699.4|9689.4|2
1640743040000|2021-12-29 01:57:20|9699.8|9689.8|9700.6|9690.6|9700.6|9690.6|9699.8|9689.8|4
1640743050000|2021-12-29 01:57:30|9700.3|9690.3|9700.6|9690.6|9700.6|9690.6|9700|9690|4
1640743060000|2021-12-29 01:57:40|9700.9|9690.9|9700.4|9690.4|9700.9|9690.9|9700.4|9690.4|5
1640743070000|2021-12-29 01:57:50|9700.1|9690.1|9700.4|9690.4|9700.6|9690.6|9699.9|9689.9|5
1640743080000|2021-12-29 01:58:00|9700.6|9690.6|9702.6|9692.6|9702.6|9692.6|9700.6|9690.6|5
1640743090000|2021-12-29 01:58:10|9702.9|9692.9|9702.3|9692.3|9703.5|9693.5|9702.3|9692.3|6
1640743100000|2021-12-29 01:58:20|9702.6|9692.6|9703.5|9693.5|9703.5|9693.5|9702.6|9692.6|5
1640743110000|2021-12-29 01:58:30|9703.3|9693.3|9703.3|9693.3|9703.3|9693.3|9703.3|9693.3|1
1640743120000|2021-12-29 01:58:40|9703|9693|9702.1|9692.1|9703|9693|9702.1|9692.1|4
1640743130000|2021-12-29 01:58:50|9701.9|9691.9|9702.4|9692.4|9702.4|9692.4|9701.6|9691.6|5
1640743140000|2021-12-29 01:59:00|9702.1|9692.1|9701.6|9691.6|9702.1|9692.1|9701.6|9691.6|3
1640743150000|2021-12-29 01:59:10|9701.4|9691.4|9701.9|9691.9|9702.4|9692.4|9701.4|9691.4|5
1640743160000|2021-12-29 01:59:20|9702.1|9692.1|9702.6|9692.6|9702.6|9692.6|9702.1|9692.1|3
1640743170000|2021-12-29 01:59:30|9702.9|9692.9|9702|9692|9702.9|9692.9|9701.6|9691.6|5
1640743180000|2021-12-29 01:59:40|9702.4|9692.4|9702.4|9692.4|9702.8|9692.8|9702.4|9692.4|3
1640743190000|2021-12-29 01:59:50|9702.9|9692.9|9701.9|9691.9|9702.9|9692.9|9701.9|9691.9|3
1640743200000|2021-12-29 02:00:00|9702.1|9692.1|9701.9|9691.9|9702.4|9692.4|9701.9|9691.9|4
1640743210000|2021-12-29 02:00:10|9701.4|9691.4|9702.1|9692.1|9702.1|9692.1|9700.8|9690.8|11
1640743220000|2021-12-29 02:00:20|9702.5|9692.5|9702.1|9692.1|9702.5|9692.5|9702.1|9692.1|2
1640743230000|2021-12-29 02:00:30|9701.6|9691.6|9700.1|9690.1|9702.1|9692.1|9700.1|9690.1|9
1640743240000|2021-12-29 02:00:40|9699.8|9689.8|9699.8|9689.8|9699.9|9689.9|9698.8|9688.8|9
1640743250000|2021-12-29 02:00:50|9699.4|9689.4|9699.1|9689.1|9699.4|9689.4|9699.1|9689.1|4
1640743260000|2021-12-29 02:01:00|9699.4|9689.4|9700.6|9690.6|9701.1|9691.1|9699.4|9689.4|8
1640743270000|2021-12-29 02:01:10|9701.4|9691.4|9701|9691|9701.9|9691.9|9701|9691|10
1640743280000|2021-12-29 02:01:20|9701.4|9691.4|9700.6|9690.6|9701.4|9691.4|9700.6|9690.6|7
1640743290000|2021-12-29 02:01:30|9700.9|9690.9|9700.9|9690.9|9700.9|9690.9|9700.9|9690.9|1
1640743300000|2021-12-29 02:01:40|9700.6|9690.6|9700.3|9690.3|9700.6|9690.6|9699.3|9689.3|8
1640743310000|2021-12-29 02:01:50|9700.1|9690.1|9700.5|9690.5|9700.5|9690.5|9700.1|9690.1|2
1640743320000|2021-12-29 02:02:00|9700.1|9690.1|9700.3|9690.3|9700.3|9690.3|9699.1|9689.1|9
1640743330000|2021-12-29 02:02:10|9699.9|9689.9|9699.9|9689.9|9700.3|9690.3|9699.3|9689.3|6
1640743340000|2021-12-29 02:02:20|9699.6|9689.6|9700.3|9690.3|9700.8|9690.8|9699.3|9689.3|13
1640743350000|2021-12-29 02:02:30|9699.9|9689.9|9697.9|9687.9|9699.9|9689.9|9697.9|9687.9|8
1640743360000|2021-12-29 02:02:40|9697.6|9687.6|9698.3|9688.3|9698.6|9688.6|9697.1|9687.1|12
1640743370000|2021-12-29 02:02:50|9697.9|9687.9|9697.1|9687.1|9697.9|9687.9|9697.1|9687.1|5
1640743380000|2021-12-29 02:03:00|9696.9|9686.9|9697.1|9687.1|9697.5|9687.5|9696.4|9686.4|8
1640743390000|2021-12-29 02:03:10|9697.5|9687.5|9697.6|9687.6|9698.1|9688.1|9697.4|9687.4|9
1640743400000|2021-12-29 02:03:20|9697.3|9687.3|9697.8|9687.8|9697.8|9687.8|9697.3|9687.3|3
1640743410000|2021-12-29 02:03:30|9697.5|9687.5|9700|9690|9700|9690|9697.4|9687.4|8
1640743420000|2021-12-29 02:03:40|9699.8|9689.8|9700.3|9690.3|9700.3|9690.3|9699.8|9689.8|4
1640743430000|2021-12-29 02:03:50|9699.9|9689.9|9699.6|9689.6|9700.8|9690.8|9699.6|9689.6|5
1640743440000|2021-12-29 02:04:00|9700.1|9690.1|9699.8|9689.8|9700.1|9690.1|9699.8|9689.8|4
1640743450000|2021-12-29 02:04:10|9699.5|9689.5|9699.1|9689.1|9699.5|9689.5|9698.9|9688.9|4
1640743460000|2021-12-29 02:04:20|9699.4|9689.4|9701.3|9691.3|9701.3|9691.3|9699.1|9689.1|8
1640743470000|2021-12-29 02:04:30|9701.5|9691.5|9701.3|9691.3|9701.5|9691.5|9701.3|9691.3|4
1640743490000|2021-12-29 02:04:50|9700.9|9690.9|9701.8|9691.8|9701.8|9691.8|9700.9|9690.9|3
1640743500000|2021-12-29 02:05:00|9702.4|9692.4|9701.9|9691.9|9702.4|9692.4|9701.6|9691.6|5
1640743520000|2021-12-29 02:05:20|9701.6|9691.6|9700.6|9690.6|9701.6|9691.6|9700.6|9690.6|10
1640743530000|2021-12-29 02:05:30|9701.1|9691.1|9700.8|9690.8|9701.1|9691.1|9700.5|9690.5|6
1640743540000|2021-12-29 02:05:40|9700.5|9690.5|9700.4|9690.4|9700.5|9690.5|9699.1|9689.1|7
1640743550000|2021-12-29 02:05:50|9700.1|9690.1|9700.8|9690.8|9700.8|9690.8|9699.9|9689.9|4
1640743560000|2021-12-29 02:06:00|9701|9691|9701.4|9691.4|9701.6|9691.6|9701|9691|6
1640743570000|2021-12-29 02:06:10|9701.6|9691.6|9701.6|9691.6|9701.6|9691.6|9701.6|9691.6|1
1640743580000|2021-12-29 02:06:20|9701.4|9691.4|9699.9|9689.9|9701.4|9691.4|9699.9|9689.9|5
1640743590000|2021-12-29 02:06:30|9700.5|9690.5|9700.1|9690.1|9701.4|9691.4|9700.1|9690.1|10
1640743600000|2021-12-29 02:06:40|9700.5|9690.5|9700|9690|9700.5|9690.5|9699.8|9689.8|4
1640743610000|2021-12-29 02:06:50|9700.3|9690.3|9699.4|9689.4|9700.3|9690.3|9699.4|9689.4|3
1640743620000|2021-12-29 02:07:00|9700|9690|9698.9|9688.9|9700|9690|9698.9|9688.9|5
1640743630000|2021-12-29 02:07:10|9698.6|9688.6|9698.5|9688.5|9698.6|9688.6|9698.3|9688.3|4
1640743640000|2021-12-29 02:07:20|9698.3|9688.3|9698.5|9688.5|9698.5|9688.5|9698.3|9688.3|2
1640743650000|2021-12-29 02:07:30|9699.1|9689.1|9698.8|9688.8|9699.1|9689.1|9698.5|9688.5|9
1640743660000|2021-12-29 02:07:40|9698.5|9688.5|9698.8|9688.8|9698.8|9688.8|9698.5|9688.5|4
1640743670000|2021-12-29 02:07:50|9698.5|9688.5|9696.4|9686.4|9698.5|9688.5|9696.4|9686.4|11
1640743680000|2021-12-29 02:08:00|9696.6|9686.6|9696.9|9686.9|9697.4|9687.4|9696.6|9686.6|8
1640743690000|2021-12-29 02:08:10|9697.4|9687.4|9697|9687|9697.9|9687.9|9696.6|9686.6|9
1640743700000|2021-12-29 02:08:20|9696.6|9686.6|9697.1|9687.1|9697.1|9687.1|9696.6|9686.6|3
1640743710000|2021-12-29 02:08:30|9696.9|9686.9|9696.1|9686.1|9696.9|9686.9|9695.9|9685.9|5
1640743720000|2021-12-29 02:08:40|9696.8|9686.8|9696.4|9686.4|9697|9687|9695.9|9685.9|17
1640743730000|2021-12-29 02:08:50|9696.1|9686.1|9695.9|9685.9|9696.4|9686.4|9695.9|9685.9|4
1640743740000|2021-12-29 02:09:00|9696.1|9686.1|9696.4|9686.4|9696.4|9686.4|9695.9|9685.9|10
1640743750000|2021-12-29 02:09:10|9696|9686|9696.4|9686.4|9696.4|9686.4|9696|9686|5
1640743760000|2021-12-29 02:09:20|9696.1|9686.1|9695.5|9685.5|9696.1|9686.1|9694.4|9684.4|9
1640743770000|2021-12-29 02:09:30|9695.3|9685.3|9696|9686|9696|9686|9695.3|9685.3|3
1640743780000|2021-12-29 02:09:40|9695.6|9685.6|9695.5|9685.5|9695.6|9685.6|9695.5|9685.5|2
1640743790000|2021-12-29 02:09:50|9695.8|9685.8|9695.9|9685.9|9695.9|9685.9|9695.8|9685.8|2
1640743800000|2021-12-29 02:10:00|9695.6|9685.6|9696.4|9686.4|9696.4|9686.4|9695.4|9685.4|5
1640743810000|2021-12-29 02:10:10|9695.5|9685.5|9695.4|9685.4|9695.8|9685.8|9695.4|9685.4|3
1640743820000|2021-12-29 02:10:20|9695.6|9685.6|9695.1|9685.1|9695.6|9685.6|9695.1|9685.1|3
1640743850000|2021-12-29 02:10:50|9695.4|9685.4|9695.1|9685.1|9695.4|9685.4|9695.1|9685.1|2
1640743860000|2021-12-29 02:11:00|9694.9|9684.9|9695|9685|9695|9685|9694.4|9684.4|5
1640743870000|2021-12-29 02:11:10|9694.8|9684.8|9695|9685|9695|9685|9694.4|9684.4|4
1640743880000|2021-12-29 02:11:20|9694.6|9684.6|9694.9|9684.9|9695.4|9685.4|9694.6|9684.6|6
1640743890000|2021-12-29 02:11:30|9694.6|9684.6|9694.8|9684.8|9694.9|9684.9|9693.9|9683.9|6
1640743900000|2021-12-29 02:11:40|9695.3|9685.3|9694.8|9684.8|9695.3|9685.3|9694.4|9684.4|7
1640743910000|2021-12-29 02:11:50|9694.5|9684.5|9694|9684|9694.5|9684.5|9694|9684|2
1640743940000|2021-12-29 02:12:20|9694.6|9684.6|9695.5|9685.5|9695.5|9685.5|9694.6|9684.6|3
1640743950000|2021-12-29 02:12:30|9695.9|9685.9|9696.6|9686.6|9696.6|9686.6|9695.9|9685.9|4
1640743960000|2021-12-29 02:12:40|9696.3|9686.3|9696.5|9686.5|9696.5|9686.5|9696.3|9686.3|2
1640743970000|2021-12-29 02:12:50|9696.3|9686.3|9696.1|9686.1|9697.1|9687.1|9696.1|9686.1|6
1640743980000|2021-12-29 02:13:00|9696.6|9686.6|9696.4|9686.4|9696.6|9686.6|9696.1|9686.1|7
1640743990000|2021-12-29 02:13:10|9696.1|9686.1|9696.1|9686.1|9696.4|9686.4|9696.1|9686.1|3
1640744000000|2021-12-29 02:13:20|9695.9|9685.9|9696.1|9686.1|9696.1|9686.1|9695.9|9685.9|2
1640744010000|2021-12-29 02:13:30|9695.9|9685.9|9695.5|9685.5|9695.9|9685.9|9695.4|9685.4|5
1640744020000|2021-12-29 02:13:40|9695.8|9685.8|9696.4|9686.4|9696.4|9686.4|9695.8|9685.8|3
1640744040000|2021-12-29 02:14:00|9696.3|9686.3|9696.1|9686.1|9696.4|9686.4|9696.1|9686.1|7
1640744050000|2021-12-29 02:14:10|9696.5|9686.5|9697|9687|9697|9687|9696.5|9686.5|3
1640744070000|2021-12-29 02:14:30|9696.6|9686.6|9696|9686|9696.6|9686.6|9695.4|9685.4|8
1640744080000|2021-12-29 02:14:40|9696.4|9686.4|9696.1|9686.1|9696.4|9686.4|9695.6|9685.6|4
1640744090000|2021-12-29 02:14:50|9695.9|9685.9|9696.1|9686.1|9696.6|9686.6|9695.9|9685.9|11
1640744100000|2021-12-29 02:15:00|9696.4|9686.4|9696.4|9686.4|9696.4|9686.4|9696.1|9686.1|3
1640744110000|2021-12-29 02:15:10|9697.1|9687.1|9692.4|9682.4|9697.1|9687.1|9692.4|9682.4|4
1640744120000|2021-12-29 02:15:20|9692.1|9682.1|9693.5|9683.5|9693.5|9683.5|9691.8|9681.8|4
1640744150000|2021-12-29 02:15:50|9693.1|9683.1|9693.6|9683.6|9693.6|9683.6|9693.1|9683.1|2
1640744170000|2021-12-29 02:16:10|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|1
1640744180000|2021-12-29 02:16:20|9694.5|9684.5|9693.9|9683.9|9695|9685|9693.9|9683.9|3
1640744210000|2021-12-29 02:16:50|9693.6|9683.6|9693|9683|9693.6|9683.6|9693|9683|2
1640744220000|2021-12-29 02:17:00|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|9691.9|9681.9|5
1640744240000|2021-12-29 02:17:20|9693|9683|9693|9683|9693|9683|9693|9683|1
1640744250000|2021-12-29 02:17:30|9692.8|9682.8|9693|9683|9693|9683|9692.8|9682.8|4
1640744260000|2021-12-29 02:17:40|9693.5|9683.5|9694.1|9684.1|9694.1|9684.1|9693.5|9683.5|3
1640744270000|2021-12-29 02:17:50|9694.6|9684.6|9694.6|9684.6|9694.6|9684.6|9694.6|9684.6|1
1640744280000|2021-12-29 02:18:00|9694.9|9684.9|9693|9683|9694.9|9684.9|9693|9683|5
1640744290000|2021-12-29 02:18:10|9693.4|9683.4|9693.9|9683.9|9693.9|9683.9|9693.4|9683.4|2
1640744310000|2021-12-29 02:18:30|9694.4|9684.4|9694.8|9684.8|9694.9|9684.9|9694.4|9684.4|3
1640744320000|2021-12-29 02:18:40|9694.6|9684.6|9695.1|9685.1|9695.1|9685.1|9694.6|9684.6|9
1640744330000|2021-12-29 02:18:50|9694.9|9684.9|9694.5|9684.5|9695.1|9685.1|9694.5|9684.5|6
1640744350000|2021-12-29 02:19:10|9693.9|9683.9|9693.9|9683.9|9693.9|9683.9|9693.9|9683.9|1
1640744370000|2021-12-29 02:19:30|9693.3|9683.3|9693|9683|9693.3|9683.3|9693|9683|2
1640744390000|2021-12-29 02:19:50|9693.4|9683.4|9693.4|9683.4|9693.4|9683.4|9693.4|9683.4|1
1640744400000|2021-12-29 02:20:00|9692.8|9682.8|9693.4|9683.4|9693.4|9683.4|9692.8|9682.8|5
1640744410000|2021-12-29 02:20:10|9692.9|9682.9|9692.9|9682.9|9692.9|9682.9|9692.9|9682.9|1
1640744420000|2021-12-29 02:20:20|9693.1|9683.1|9693.4|9683.4|9693.4|9683.4|9693.1|9683.1|2
1640744430000|2021-12-29 02:20:30|9694.3|9684.3|9692.9|9682.9|9694.3|9684.3|9692.9|9682.9|3
1640744450000|2021-12-29 02:20:50|9693.1|9683.1|9693.5|9683.5|9693.5|9683.5|9693.1|9683.1|2
1640744460000|2021-12-29 02:21:00|9693.1|9683.1|9693.1|9683.1|9693.1|9683.1|9693.1|9683.1|1
1640744470000|2021-12-29 02:21:10|9692.9|9682.9|9692.9|9682.9|9692.9|9682.9|9692.9|9682.9|1
1640744520000|2021-12-29 02:22:00|9693.3|9683.3|9693.6|9683.6|9693.9|9683.9|9693.3|9683.3|4
1640744530000|2021-12-29 02:22:10|9693.9|9683.9|9693.9|9683.9|9693.9|9683.9|9693.9|9683.9|1
1640744540000|2021-12-29 02:22:20|9693.4|9683.4|9693.8|9683.8|9693.8|9683.8|9692.5|9682.5|5
1640744550000|2021-12-29 02:22:30|9693.5|9683.5|9693.4|9683.4|9693.5|9683.5|9693.1|9683.1|3
1640744560000|2021-12-29 02:22:40|9693.1|9683.1|9692.9|9682.9|9693.1|9683.1|9692.4|9682.4|5
1640744570000|2021-12-29 02:22:50|9693.1|9683.1|9693|9683|9693.4|9683.4|9693|9683|4
1640744580000|2021-12-29 02:23:00|9692.6|9682.6|9692.4|9682.4|9692.6|9682.6|9692|9682|5
1640744590000|2021-12-29 02:23:10|9692|9682|9693.9|9683.9|9693.9|9683.9|9692|9682|6
1640744600000|2021-12-29 02:23:20|9693.5|9683.5|9691.5|9681.5|9693.5|9683.5|9691.5|9681.5|7
1640744620000|2021-12-29 02:23:40|9691.8|9681.8|9692.4|9682.4|9692.4|9682.4|9691.5|9681.5|5
1640744630000|2021-12-29 02:23:50|9692.6|9682.6|9692.4|9682.4|9692.6|9682.6|9692.4|9682.4|2
1640744640000|2021-12-29 02:24:00|9691.6|9681.6|9693.9|9683.9|9693.9|9683.9|9691.6|9681.6|6
1640744650000|2021-12-29 02:24:10|9693.5|9683.5|9693.1|9683.1|9693.5|9683.5|9692.9|9682.9|3
1640744660000|2021-12-29 02:24:20|9692.9|9682.9|9692.9|9682.9|9692.9|9682.9|9692.9|9682.9|1
1640744680000|2021-12-29 02:24:40|9693.3|9683.3|9692.9|9682.9|9693.3|9683.3|9692.9|9682.9|2
1640744690000|2021-12-29 02:24:50|9693.1|9683.1|9693.3|9683.3|9693.3|9683.3|9693.1|9683.1|2
1640744700000|2021-12-29 02:25:00|9693|9683|9692.6|9682.6|9693.1|9683.1|9692.6|9682.6|5
1640744710000|2021-12-29 02:25:10|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|1
1640744720000|2021-12-29 02:25:20|9692.1|9682.1|9692.4|9682.4|9692.4|9682.4|9692.1|9682.1|2
1640744730000|2021-12-29 02:25:30|9692.8|9682.8|9692.4|9682.4|9692.8|9682.8|9692.4|9682.4|2
1640744740000|2021-12-29 02:25:40|9692.6|9682.6|9692.4|9682.4|9692.6|9682.6|9692.4|9682.4|2
1640744750000|2021-12-29 02:25:50|9691.9|9681.9|9692.3|9682.3|9692.3|9682.3|9691.9|9681.9|2
1640744760000|2021-12-29 02:26:00|9692|9682|9691.5|9681.5|9692|9682|9691.1|9681.1|3
1640744770000|2021-12-29 02:26:10|9691.3|9681.3|9691.5|9681.5|9691.5|9681.5|9691.3|9681.3|2
1640744780000|2021-12-29 02:26:20|9691.3|9681.3|9691.5|9681.5|9691.5|9681.5|9690.9|9680.9|6
1640744790000|2021-12-29 02:26:30|9692|9682|9692|9682|9692|9682|9692|9682|1
1640744840000|2021-12-29 02:27:20|9691.6|9681.6|9691.5|9681.5|9691.6|9681.6|9690.1|9680.1|6
1640744850000|2021-12-29 02:27:30|9691.3|9681.3|9691.9|9681.9|9691.9|9681.9|9691.3|9681.3|3
1640744870000|2021-12-29 02:27:50|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|9691.4|9681.4|3
1640744900000|2021-12-29 02:28:20|9692.3|9682.3|9692.3|9682.3|9692.3|9682.3|9692.3|9682.3|1
1640744910000|2021-12-29 02:28:30|9692.1|9682.1|9691.6|9681.6|9692.1|9682.1|9691.6|9681.6|2
1640744920000|2021-12-29 02:28:40|9691.1|9681.1|9691.9|9681.9|9691.9|9681.9|9691.1|9681.1|2
1640744930000|2021-12-29 02:28:50|9692.3|9682.3|9691.9|9681.9|9692.3|9682.3|9691.9|9681.9|2
1640744940000|2021-12-29 02:29:00|9692.1|9682.1|9692.6|9682.6|9692.9|9682.9|9692.1|9682.1|3
1640744950000|2021-12-29 02:29:10|9693.1|9683.1|9692.6|9682.6|9693.1|9683.1|9692.6|9682.6|2
1640744960000|2021-12-29 02:29:20|9693.1|9683.1|9692.6|9682.6|9693.1|9683.1|9692.6|9682.6|3
1640744980000|2021-12-29 02:29:40|9692.3|9682.3|9692.4|9682.4|9692.4|9682.4|9691.9|9681.9|3
1640744990000|2021-12-29 02:29:50|9692.1|9682.1|9692.4|9682.4|9692.4|9682.4|9692.1|9682.1|2
1640745000000|2021-12-29 02:30:00|9692.1|9682.1|9691.1|9681.1|9692.6|9682.6|9691.1|9681.1|11
1640745010000|2021-12-29 02:30:10|9691.4|9681.4|9691.8|9681.8|9691.8|9681.8|9691.1|9681.1|4
1640745020000|2021-12-29 02:30:20|9692|9682|9691.4|9681.4|9692|9682|9690.1|9680.1|9
1640745030000|2021-12-29 02:30:30|9691.6|9681.6|9690.9|9680.9|9691.6|9681.6|9690.1|9680.1|8
1640745040000|2021-12-29 02:30:40|9691.3|9681.3|9691.4|9681.4|9692|9682|9691.3|9681.3|5
1640745050000|2021-12-29 02:30:50|9691.8|9681.8|9691.1|9681.1|9692.1|9682.1|9691.1|9681.1|8
1640745060000|2021-12-29 02:31:00|9690.4|9680.4|9691.6|9681.6|9691.9|9681.9|9690.4|9680.4|6
1640745070000|2021-12-29 02:31:10|9691.4|9681.4|9691.4|9681.4|9691.4|9681.4|9691.4|9681.4|1
1640745080000|2021-12-29 02:31:20|9691.6|9681.6|9691.1|9681.1|9692.1|9682.1|9691.1|9681.1|8
1640745090000|2021-12-29 02:31:30|9691.4|9681.4|9691.3|9681.3|9691.9|9681.9|9691.3|9681.3|8
1640745100000|2021-12-29 02:31:40|9690.9|9680.9|9690.5|9680.5|9690.9|9680.9|9690|9680|6
1640745110000|2021-12-29 02:31:50|9691.1|9681.1|9691.4|9681.4|9691.4|9681.4|9691.1|9681.1|2
1640745120000|2021-12-29 02:32:00|9691.8|9681.8|9691.6|9681.6|9692.3|9682.3|9691.1|9681.1|9
1640745130000|2021-12-29 02:32:10|9691.9|9681.9|9692.8|9682.8|9693.3|9683.3|9691.9|9681.9|5
1640745140000|2021-12-29 02:32:20|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|1
1640745160000|2021-12-29 02:32:40|9692.6|9682.6|9692.3|9682.3|9694.1|9684.1|9692.3|9682.3|8
1640745170000|2021-12-29 02:32:50|9692.5|9682.5|9692.5|9682.5|9692.8|9682.8|9692.5|9682.5|3
1640745180000|2021-12-29 02:33:00|9692.3|9682.3|9691.6|9681.6|9692.3|9682.3|9691.1|9681.1|5
1640745190000|2021-12-29 02:33:10|9691.4|9681.4|9691.3|9681.3|9691.4|9681.4|9690.6|9680.6|3
1640745200000|2021-12-29 02:33:20|9691|9681|9691.3|9681.3|9691.3|9681.3|9691|9681|2
1640745210000|2021-12-29 02:33:30|9691|9681|9691.1|9681.1|9691.3|9681.3|9690.3|9680.3|7
1640745220000|2021-12-29 02:33:40|9690.6|9680.6|9690.6|9680.6|9690.6|9680.6|9690.6|9680.6|1
1640745230000|2021-12-29 02:33:50|9690.4|9680.4|9690.9|9680.9|9691.4|9681.4|9690.4|9680.4|7
1640745240000|2021-12-29 02:34:00|9690.6|9680.6|9690.1|9680.1|9690.6|9680.6|9690.1|9680.1|2
1640745250000|2021-12-29 02:34:10|9689.6|9679.6|9690.4|9680.4|9690.4|9680.4|9689.6|9679.6|5
1640745260000|2021-12-29 02:34:20|9690.6|9680.6|9690.4|9680.4|9690.6|9680.6|9690.4|9680.4|2
1640745270000|2021-12-29 02:34:30|9690.6|9680.6|9690.6|9680.6|9690.6|9680.6|9690.4|9680.4|3
1640745280000|2021-12-29 02:34:40|9690.4|9680.4|9690.4|9680.4|9691|9681|9690.4|9680.4|5
1640745300000|2021-12-29 02:35:00|9690.1|9680.1|9689.9|9679.9|9691.4|9681.4|9689.9|9679.9|13
1640745310000|2021-12-29 02:35:10|9690.1|9680.1|9689.5|9679.5|9690.4|9680.4|9689.5|9679.5|5
1640745320000|2021-12-29 02:35:20|9689.1|9679.1|9690.4|9680.4|9691.1|9681.1|9689.1|9679.1|8
1640745340000|2021-12-29 02:35:40|9690.6|9680.6|9690.4|9680.4|9690.6|9680.6|9690.1|9680.1|6
1640745350000|2021-12-29 02:35:50|9690.6|9680.6|9690.4|9680.4|9690.8|9680.8|9690.1|9680.1|5
1640745360000|2021-12-29 02:36:00|9691.1|9681.1|9691.6|9681.6|9691.6|9681.6|9691.1|9681.1|2
1640745370000|2021-12-29 02:36:10|9692.1|9682.1|9691.8|9681.8|9692.1|9682.1|9691.4|9681.4|6
1640745380000|2021-12-29 02:36:20|9692|9682|9691.6|9681.6|9692.5|9682.5|9691.4|9681.4|5
1640745400000|2021-12-29 02:36:40|9692|9682|9692|9682|9692.5|9682.5|9691.6|9681.6|11
1640745410000|2021-12-29 02:36:50|9691.8|9681.8|9691.8|9681.8|9691.8|9681.8|9691.8|9681.8|1
1640745420000|2021-12-29 02:37:00|9692|9682|9692.3|9682.3|9692.8|9682.8|9692|9682|5
1640745430000|2021-12-29 02:37:10|9692|9682|9693|9683|9693|9683|9692|9682|5
1640745440000|2021-12-29 02:37:20|9692.6|9682.6|9692|9682|9692.6|9682.6|9692|9682|2
1640745460000|2021-12-29 02:37:40|9692.3|9682.3|9692|9682|9692.3|9682.3|9692|9682|2
1640745470000|2021-12-29 02:37:50|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|1
1640745480000|2021-12-29 02:38:00|9691.4|9681.4|9691.6|9681.6|9691.6|9681.6|9691.4|9681.4|2
1640745490000|2021-12-29 02:38:10|9691.4|9681.4|9691|9681|9691.4|9681.4|9691|9681|4
1640745500000|2021-12-29 02:38:20|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|1
1640745510000|2021-12-29 02:38:30|9690.9|9680.9|9690.8|9680.8|9691.3|9681.3|9690.3|9680.3|10
1640745520000|2021-12-29 02:38:40|9690.4|9680.4|9690.4|9680.4|9690.5|9680.5|9689.4|9679.4|16
1640745530000|2021-12-29 02:38:50|9690.1|9680.1|9687.9|9677.9|9690.4|9680.4|9687.1|9677.1|18
1640745540000|2021-12-29 02:39:00|9687.6|9677.6|9685.9|9675.9|9687.6|9677.6|9685.9|9675.9|13
1640745550000|2021-12-29 02:39:10|9685.3|9675.3|9686.5|9676.5|9687.1|9677.1|9685|9675|9
1640745560000|2021-12-29 02:39:20|9686.8|9676.8|9686.3|9676.3|9687.9|9677.9|9686.1|9676.1|13
1640745570000|2021-12-29 02:39:30|9686.5|9676.5|9686|9676|9686.6|9676.6|9686|9676|9
1640745580000|2021-12-29 02:39:40|9685.8|9675.8|9684|9674|9686|9676|9684|9674|4
1640745590000|2021-12-29 02:39:50|9684.5|9674.5|9685|9675|9685|9675|9684.5|9674.5|3
1640745600000|2021-12-29 02:40:00|9684.6|9674.6|9684|9674|9684.6|9674.6|9684|9674|3
1640745610000|2021-12-29 02:40:10|9684.4|9674.4|9684.4|9674.4|9685|9675|9683.9|9673.9|8
1640745620000|2021-12-29 02:40:20|9684.6|9674.6|9684.6|9674.6|9684.6|9674.6|9684.4|9674.4|9
1640745630000|2021-12-29 02:40:30|9685|9675|9686.1|9676.1|9686.5|9676.5|9685|9675|6
1640745640000|2021-12-29 02:40:40|9685.9|9675.9|9685.5|9675.5|9685.9|9675.9|9685.5|9675.5|3
1640745650000|2021-12-29 02:40:50|9684.9|9674.9|9685.4|9675.4|9685.4|9675.4|9684.6|9674.6|4
1640745660000|2021-12-29 02:41:00|9685|9675|9684.4|9674.4|9685|9675|9684.1|9674.1|7
1640745670000|2021-12-29 02:41:10|9684.8|9674.8|9685.5|9675.5|9685.9|9675.9|9684.4|9674.4|5
1640745680000|2021-12-29 02:41:20|9686|9676|9686.6|9676.6|9686.9|9676.9|9686|9676|3
1640745690000|2021-12-29 02:41:30|9686.4|9676.4|9686.4|9676.4|9686.4|9676.4|9686.4|9676.4|1
1640745720000|2021-12-29 02:42:00|9686.1|9676.1|9687.1|9677.1|9687.5|9677.5|9684.6|9674.6|17
1640745730000|2021-12-29 02:42:10|9686.9|9676.9|9686.6|9676.6|9686.9|9676.9|9686.6|9676.6|2
1640745740000|2021-12-29 02:42:20|9686.9|9676.9|9685.4|9675.4|9687.3|9677.3|9685.4|9675.4|7
1640745750000|2021-12-29 02:42:30|9685.6|9675.6|9686.4|9676.4|9686.4|9676.4|9685.6|9675.6|3
1640745760000|2021-12-29 02:42:40|9686.8|9676.8|9686.5|9676.5|9686.8|9676.8|9686.5|9676.5|2
1640745780000|2021-12-29 02:43:00|9686.3|9676.3|9686.5|9676.5|9686.5|9676.5|9685.9|9675.9|4
1640745790000|2021-12-29 02:43:10|9686.8|9676.8|9686.9|9676.9|9687.5|9677.5|9686.8|9676.8|4
1640745820000|2021-12-29 02:43:40|9686.4|9676.4|9686.4|9676.4|9686.4|9676.4|9686.4|9676.4|1
1640745840000|2021-12-29 02:44:00|9686|9676|9686|9676|9686.3|9676.3|9686|9676|3
1640745850000|2021-12-29 02:44:10|9685.6|9675.6|9685.4|9675.4|9686|9676|9685.4|9675.4|3
1640745860000|2021-12-29 02:44:20|9686|9676|9686.3|9676.3|9686.3|9676.3|9686|9676|2
1640745870000|2021-12-29 02:44:30|9687.3|9677.3|9686.9|9676.9|9687.3|9677.3|9686.9|9676.9|2
1640745880000|2021-12-29 02:44:40|9686.6|9676.6|9684.9|9674.9|9686.6|9676.6|9684.9|9674.9|8
1640745890000|2021-12-29 02:44:50|9684.5|9674.5|9684.4|9674.4|9684.5|9674.5|9684.1|9674.1|3
1640745900000|2021-12-29 02:45:00|9684.1|9674.1|9684.1|9674.1|9684.4|9674.4|9684.1|9674.1|3
1640745910000|2021-12-29 02:45:10|9684.3|9674.3|9682.4|9672.4|9685.5|9675.5|9682.4|9672.4|11
1640745920000|2021-12-29 02:45:20|9682.3|9672.3|9682|9672|9682.3|9672.3|9682|9672|2
1640745930000|2021-12-29 02:45:30|9681.8|9671.8|9678.5|9668.5|9681.9|9671.9|9678.5|9668.5|13
1640745940000|2021-12-29 02:45:40|9678|9668|9676.8|9666.8|9678|9668|9676.8|9666.8|2
1640745950000|2021-12-29 02:45:50|9676.4|9666.4|9677.4|9667.4|9677.4|9667.4|9676.3|9666.3|8
1640745960000|2021-12-29 02:46:00|9677|9667|9676.4|9666.4|9677.9|9667.9|9676.4|9666.4|10
1640745970000|2021-12-29 02:46:10|9676.8|9666.8|9677|9667|9677.8|9667.8|9676.4|9666.4|6
1640745980000|2021-12-29 02:46:20|9676.8|9666.8|9672.8|9662.8|9676.8|9666.8|9672.8|9662.8|13
1640745990000|2021-12-29 02:46:30|9673|9663|9673.5|9663.5|9674.6|9664.6|9672.4|9662.4|13
1640746000000|2021-12-29 02:46:40|9673.9|9663.9|9676.3|9666.3|9677.4|9667.4|9673.8|9663.8|19
1640746010000|2021-12-29 02:46:50|9675.9|9665.9|9673.6|9663.6|9676.3|9666.3|9673.6|9663.6|20
1640746020000|2021-12-29 02:47:00|9673.4|9663.4|9675.9|9665.9|9675.9|9665.9|9671.8|9661.8|15
1640746030000|2021-12-29 02:47:10|9675.5|9665.5|9676.5|9666.5|9676.5|9666.5|9675.5|9665.5|4
1640746040000|2021-12-29 02:47:20|9676.9|9666.9|9675.9|9665.9|9676.9|9666.9|9675.6|9665.6|4
1640746050000|2021-12-29 02:47:30|9675.5|9665.5|9674.4|9664.4|9675.6|9665.6|9674.3|9664.3|11
1640746060000|2021-12-29 02:47:40|9674.1|9664.1|9674.1|9664.1|9675.1|9665.1|9673|9663|10
1640746070000|2021-12-29 02:47:50|9673.4|9663.4|9673.3|9663.3|9674.3|9664.3|9672.1|9662.1|17
1640746080000|2021-12-29 02:48:00|9673|9663|9671.1|9661.1|9673|9663|9671.1|9661.1|7
1640746090000|2021-12-29 02:48:10|9671.4|9661.4|9671.1|9661.1|9671.8|9661.8|9670.4|9660.4|6
1640746100000|2021-12-29 02:48:20|9670.6|9660.6|9672|9662|9672|9662|9670.4|9660.4|15
1640746110000|2021-12-29 02:48:30|9671.8|9661.8|9670.6|9660.6|9672.1|9662.1|9670.6|9660.6|17
1640746120000|2021-12-29 02:48:40|9670.9|9660.9|9670.3|9660.3|9670.9|9660.9|9670|9660|7
1640746130000|2021-12-29 02:48:50|9670|9660|9670.3|9660.3|9671|9661|9669.5|9659.5|8
1640746140000|2021-12-29 02:49:00|9670.6|9660.6|9672|9662|9672.6|9662.6|9670.4|9660.4|13
1640746150000|2021-12-29 02:49:10|9671.6|9661.6|9671.4|9661.4|9672.1|9662.1|9670.1|9660.1|14
1640746160000|2021-12-29 02:49:20|9670.9|9660.9|9670.6|9660.6|9670.9|9660.9|9669.5|9659.5|16
1640746170000|2021-12-29 02:49:30|9671.1|9661.1|9673.5|9663.5|9673.5|9663.5|9671.1|9661.1|14
1640746180000|2021-12-29 02:49:40|9673.4|9663.4|9673.8|9663.8|9673.8|9663.8|9672.9|9662.9|6
1640746190000|2021-12-29 02:49:50|9674|9664|9677.5|9667.5|9677.5|9667.5|9674|9664|9
1640746200000|2021-12-29 02:50:00|9677.1|9667.1|9674.5|9664.5|9677.1|9667.1|9674.4|9664.4|11
1640746210000|2021-12-29 02:50:10|9675.1|9665.1|9675.5|9665.5|9675.5|9665.5|9674.4|9664.4|11
1640746220000|2021-12-29 02:50:20|9675.1|9665.1|9674.9|9664.9|9675.1|9665.1|9674.4|9664.4|7
1640746230000|2021-12-29 02:50:30|9675.1|9665.1|9673.9|9663.9|9675.1|9665.1|9673.8|9663.8|9
1640746240000|2021-12-29 02:50:40|9674.8|9664.8|9674|9664|9674.9|9664.9|9673.6|9663.6|8
1640746250000|2021-12-29 02:50:50|9673.3|9663.3|9671|9661|9674.4|9664.4|9671|9661|4
1640746270000|2021-12-29 02:51:10|9671.4|9661.4|9672.9|9662.9|9672.9|9662.9|9671.4|9661.4|5
1640746280000|2021-12-29 02:51:20|9673.5|9663.5|9673.3|9663.3|9673.8|9663.8|9673|9663|5
1640746290000|2021-12-29 02:51:30|9672.4|9662.4|9674.3|9664.3|9674.3|9664.3|9672.4|9662.4|13
1640746300000|2021-12-29 02:51:40|9674.1|9664.1|9673.5|9663.5|9674.6|9664.6|9673.4|9663.4|15
1640746320000|2021-12-29 02:52:00|9674|9664|9674.4|9664.4|9674.4|9664.4|9673.4|9663.4|6
1640746330000|2021-12-29 02:52:10|9674.8|9664.8|9674.8|9664.8|9676.8|9666.8|9674.8|9664.8|17
1640746340000|2021-12-29 02:52:20|9675|9665|9675.6|9665.6|9675.6|9665.6|9675|9665|4
1640746350000|2021-12-29 02:52:30|9675.4|9665.4|9675.6|9665.6|9675.6|9665.6|9674.9|9664.9|8
1640746360000|2021-12-29 02:52:40|9675.4|9665.4|9676.9|9666.9|9677.1|9667.1|9675.4|9665.4|5
1640746370000|2021-12-29 02:52:50|9677.3|9667.3|9677.8|9667.8|9677.8|9667.8|9676.9|9666.9|7
1640746380000|2021-12-29 02:53:00|9678|9668|9679|9669|9679.5|9669.5|9678|9668|8
1640746390000|2021-12-29 02:53:10|9678.6|9668.6|9680.5|9670.5|9680.5|9670.5|9678.6|9668.6|8
1640746400000|2021-12-29 02:53:20|9680.8|9670.8|9679.9|9669.9|9680.9|9670.9|9679.9|9669.9|5
1640746410000|2021-12-29 02:53:30|9680.1|9670.1|9679.8|9669.8|9680.1|9670.1|9679.8|9669.8|4
1640746420000|2021-12-29 02:53:40|9680.1|9670.1|9679.6|9669.6|9680.1|9670.1|9679.6|9669.6|2
1640746430000|2021-12-29 02:53:50|9679.1|9669.1|9679|9669|9680.9|9670.9|9679|9669|10
1640746440000|2021-12-29 02:54:00|9679.5|9669.5|9679.9|9669.9|9680.3|9670.3|9679.1|9669.1|9
1640746450000|2021-12-29 02:54:10|9679.5|9669.5|9679.8|9669.8|9680.3|9670.3|9679|9669|13
1640746460000|2021-12-29 02:54:20|9680.3|9670.3|9679.1|9669.1|9680.3|9670.3|9678.4|9668.4|9
1640746470000|2021-12-29 02:54:30|9678.8|9668.8|9678.6|9668.6|9679.6|9669.6|9678.6|9668.6|10
1640746480000|2021-12-29 02:54:40|9679.1|9669.1|9677.8|9667.8|9679.9|9669.9|9677.8|9667.8|10
1640746490000|2021-12-29 02:54:50|9678.6|9668.6|9677.3|9667.3|9678.6|9668.6|9676.9|9666.9|13
1640746500000|2021-12-29 02:55:00|9677.4|9667.4|9677.3|9667.3|9677.4|9667.4|9676.9|9666.9|4
1640746510000|2021-12-29 02:55:10|9677.5|9667.5|9677.3|9667.3|9678|9668|9676.3|9666.3|6
1640746520000|2021-12-29 02:55:20|9677|9667|9674.5|9664.5|9677|9667|9674.5|9664.5|8
1640746530000|2021-12-29 02:55:30|9674.1|9664.1|9675|9665|9675.8|9665.8|9673|9663|16
1640746540000|2021-12-29 02:55:40|9674.8|9664.8|9674.8|9664.8|9675.1|9665.1|9674.8|9664.8|3
1640746550000|2021-12-29 02:55:50|9675|9665|9671.9|9661.9|9675|9665|9671.9|9661.9|5
1640746560000|2021-12-29 02:56:00|9671.5|9661.5|9671.3|9661.3|9671.9|9661.9|9671.3|9661.3|6
1640746570000|2021-12-29 02:56:10|9671.5|9661.5|9672.4|9662.4|9672.8|9662.8|9670.8|9660.8|7
1640746580000|2021-12-29 02:56:20|9672.6|9662.6|9672.8|9662.8|9672.9|9662.9|9671.8|9661.8|8
1640746590000|2021-12-29 02:56:30|9671.9|9661.9|9671.4|9661.4|9671.9|9661.9|9671.4|9661.4|2
1640746600000|2021-12-29 02:56:40|9671.1|9661.1|9670.1|9660.1|9672.3|9662.3|9669.6|9659.6|8
1640746610000|2021-12-29 02:56:50|9670.6|9660.6|9666.5|9656.5|9670.6|9660.6|9666.5|9656.5|20
1640746620000|2021-12-29 02:57:00|9665.6|9655.6|9667.6|9657.6|9668.3|9658.3|9665.6|9655.6|12
1640746630000|2021-12-29 02:57:10|9667.1|9657.1|9667.6|9657.6|9668.6|9658.6|9666.6|9656.6|13
1640746640000|2021-12-29 02:57:20|9667.8|9657.8|9667.5|9657.5|9668.3|9658.3|9667.5|9657.5|4
1640746650000|2021-12-29 02:57:30|9667.9|9657.9|9667.5|9657.5|9667.9|9657.9|9667.5|9657.5|3
1640746670000|2021-12-29 02:57:50|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|9667.5|9657.5|5
1640746680000|2021-12-29 02:58:00|9668.1|9658.1|9666.4|9656.4|9669.4|9659.4|9666.4|9656.4|21
1640746690000|2021-12-29 02:58:10|9667.6|9657.6|9666.8|9656.8|9667.6|9657.6|9666.5|9656.5|5
1640746700000|2021-12-29 02:58:20|9667|9657|9667.3|9657.3|9668|9658|9667|9657|10
1640746710000|2021-12-29 02:58:30|9667.8|9657.8|9668|9658|9668.4|9658.4|9667.3|9657.3|8
1640746720000|2021-12-29 02:58:40|9667.8|9657.8|9666|9656|9667.8|9657.8|9665.4|9655.4|22
1640746730000|2021-12-29 02:58:50|9665.9|9655.9|9666|9656|9666.3|9656.3|9665.6|9655.6|14
1640746740000|2021-12-29 02:59:00|9666.3|9656.3|9668.1|9658.1|9668.1|9658.1|9665.1|9655.1|12
1640746750000|2021-12-29 02:59:10|9668.4|9658.4|9667.1|9657.1|9668.4|9658.4|9666.4|9656.4|15
1640746760000|2021-12-29 02:59:20|9667.4|9657.4|9667.6|9657.6|9667.8|9657.8|9667.3|9657.3|7
1640746770000|2021-12-29 02:59:30|9668.4|9658.4|9667.6|9657.6|9668.4|9658.4|9667.1|9657.1|10
1640746780000|2021-12-29 02:59:40|9667.4|9657.4|9667.6|9657.6|9667.6|9657.6|9667.4|9657.4|2
1640746790000|2021-12-29 02:59:50|9667.1|9657.1|9668.3|9658.3|9668.4|9658.4|9667.1|9657.1|11
1640746800000|2021-12-29 03:00:00|9667.4|9657.4|9665.4|9655.4|9667.6|9657.6|9665.3|9655.3|24
1640746810000|2021-12-29 03:00:10|9666.4|9656.4|9664.9|9654.9|9666.4|9656.4|9664.6|9654.6|7
1640746820000|2021-12-29 03:00:20|9665.1|9655.1|9665.9|9655.9|9665.9|9655.9|9664.8|9654.8|15
1640746830000|2021-12-29 03:00:30|9666.1|9656.1|9668.1|9658.1|9668.4|9658.4|9665.6|9655.6|9
1640746840000|2021-12-29 03:00:40|9668.3|9658.3|9668.4|9658.4|9669.1|9659.1|9667.8|9657.8|15
1640746850000|2021-12-29 03:00:50|9667.1|9657.1|9667.3|9657.3|9668.1|9658.1|9667|9657|9
1640746860000|2021-12-29 03:01:00|9667.6|9657.6|9670.4|9660.4|9670.9|9660.9|9666.6|9656.6|21
1640746870000|2021-12-29 03:01:10|9670.3|9660.3|9673.1|9663.1|9673.1|9663.1|9670.3|9660.3|23
1640746880000|2021-12-29 03:01:20|9672.1|9662.1|9671.9|9661.9|9672.5|9662.5|9671.5|9661.5|13
1640746890000|2021-12-29 03:01:30|9671.6|9661.6|9672.5|9662.5|9672.5|9662.5|9671.6|9661.6|5
1640746900000|2021-12-29 03:01:40|9672.3|9662.3|9670.3|9660.3|9672.5|9662.5|9669.5|9659.5|15
1640746910000|2021-12-29 03:01:50|9670.9|9660.9|9670|9660|9671.4|9661.4|9670|9660|12
1640746920000|2021-12-29 03:02:00|9670.3|9660.3|9669|9659|9670.3|9660.3|9668.5|9658.5|16
1640746930000|2021-12-29 03:02:10|9669.3|9659.3|9669.6|9659.6|9670.1|9660.1|9668.5|9658.5|15
1640746940000|2021-12-29 03:02:20|9669.9|9659.9|9669.3|9659.3|9669.9|9659.9|9668.9|9658.9|11
1640746950000|2021-12-29 03:02:30|9669.6|9659.6|9669.9|9659.9|9669.9|9659.9|9668.5|9658.5|11
1640746960000|2021-12-29 03:02:40|9669.8|9659.8|9669.5|9659.5|9670|9660|9668.9|9658.9|9
1640746970000|2021-12-29 03:02:50|9669.1|9659.1|9669.6|9659.6|9669.9|9659.9|9669.1|9659.1|7
1640746980000|2021-12-29 03:03:00|9669.5|9659.5|9667.5|9657.5|9669.6|9659.6|9666.9|9656.9|11
1640746990000|2021-12-29 03:03:10|9667.3|9657.3|9665.9|9655.9|9667.3|9657.3|9665|9655|10
1640747000000|2021-12-29 03:03:20|9665.3|9655.3|9665.9|9655.9|9666.1|9656.1|9665.3|9655.3|7
1640747010000|2021-12-29 03:03:30|9666.1|9656.1|9666.4|9656.4|9666.8|9656.8|9666.1|9656.1|3
1640747020000|2021-12-29 03:03:40|9666.8|9656.8|9666.8|9656.8|9667.1|9657.1|9666.5|9656.5|6
1640747030000|2021-12-29 03:03:50|9666.5|9656.5|9666.8|9656.8|9667|9657|9666.5|9656.5|7
1640747040000|2021-12-29 03:04:00|9667.1|9657.1|9667.4|9657.4|9668.3|9658.3|9666.8|9656.8|7
1640747050000|2021-12-29 03:04:10|9667.8|9657.8|9668.6|9658.6|9668.9|9658.9|9667.6|9657.6|12
1640747060000|2021-12-29 03:04:20|9668.9|9658.9|9667.4|9657.4|9668.9|9658.9|9667.4|9657.4|11
1640747070000|2021-12-29 03:04:30|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|9666.1|9656.1|5
1640747080000|2021-12-29 03:04:40|9667.5|9657.5|9668|9658|9668|9658|9667.4|9657.4|4
1640747090000|2021-12-29 03:04:50|9668.1|9658.1|9668.6|9658.6|9668.8|9658.8|9668.1|9658.1|4
1640747100000|2021-12-29 03:05:00|9668.1|9658.1|9668.9|9658.9|9670.6|9660.6|9668.1|9658.1|10
1640747110000|2021-12-29 03:05:10|9668.4|9658.4|9669.1|9659.1|9669.6|9659.6|9668.4|9658.4|11
1640747120000|2021-12-29 03:05:20|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|1
1640747130000|2021-12-29 03:05:30|9668.9|9658.9|9665.6|9655.6|9668.9|9658.9|9665|9655|10
1640747140000|2021-12-29 03:05:40|9665.4|9655.4|9667.4|9657.4|9668.1|9658.1|9664.6|9654.6|14
1640747150000|2021-12-29 03:05:50|9666.3|9656.3|9665.4|9655.4|9666.3|9656.3|9664.5|9654.5|13
1640747160000|2021-12-29 03:06:00|9665.6|9655.6|9663.4|9653.4|9665.6|9655.6|9663.3|9653.3|14
1640747170000|2021-12-29 03:06:10|9663.1|9653.1|9661.9|9651.9|9663.1|9653.1|9660.9|9650.9|10
1640747180000|2021-12-29 03:06:20|9661.5|9651.5|9661.9|9651.9|9662|9652|9660.3|9650.3|23
1640747190000|2021-12-29 03:06:30|9661.4|9651.4|9662.4|9652.4|9663.1|9653.1|9661.4|9651.4|15
1640747200000|2021-12-29 03:06:40|9661.9|9651.9|9661.4|9651.4|9662.6|9652.6|9661.4|9651.4|7
1640747210000|2021-12-29 03:06:50|9661.8|9651.8|9662|9652|9662|9652|9661.1|9651.1|7
1640747220000|2021-12-29 03:07:00|9662.4|9652.4|9661.8|9651.8|9663.1|9653.1|9661.3|9651.3|12
1640747230000|2021-12-29 03:07:10|9661.4|9651.4|9661.6|9651.6|9661.6|9651.6|9660.6|9650.6|9
1640747240000|2021-12-29 03:07:20|9661.3|9651.3|9661.3|9651.3|9661.6|9651.6|9661|9651|7
1640747260000|2021-12-29 03:07:40|9660.9|9650.9|9661|9651|9661.6|9651.6|9660.3|9650.3|10
1640747270000|2021-12-29 03:07:50|9660.5|9650.5|9662.1|9652.1|9662.1|9652.1|9660.5|9650.5|7
1640747280000|2021-12-29 03:08:00|9661.9|9651.9|9662.1|9652.1|9662.1|9652.1|9661.4|9651.4|7
1640747290000|2021-12-29 03:08:10|9661.9|9651.9|9661.9|9651.9|9661.9|9651.9|9660.9|9650.9|6
1640747300000|2021-12-29 03:08:20|9662.1|9652.1|9664.4|9654.4|9665.3|9655.3|9662.1|9652.1|12
1640747310000|2021-12-29 03:08:30|9664.1|9654.1|9664.1|9654.1|9665.6|9655.6|9664.1|9654.1|10
1640747320000|2021-12-29 03:08:40|9664.4|9654.4|9665.1|9655.1|9665.1|9655.1|9664.4|9654.4|5
1640747330000|2021-12-29 03:08:50|9664.9|9654.9|9664.6|9654.6|9666.1|9656.1|9664.1|9654.1|8
1640747340000|2021-12-29 03:09:00|9664.4|9654.4|9666.5|9656.5|9667.1|9657.1|9663.8|9653.8|13
1640747350000|2021-12-29 03:09:10|9666.9|9656.9|9669|9659|9670.1|9660.1|9666.9|9656.9|13
1640747360000|2021-12-29 03:09:20|9668.9|9658.9|9668.3|9658.3|9668.9|9658.9|9667.3|9657.3|7
1640747370000|2021-12-29 03:09:30|9668|9658|9667.4|9657.4|9668.1|9658.1|9667.3|9657.3|7
1640747380000|2021-12-29 03:09:40|9667.6|9657.6|9667.5|9657.5|9668.1|9658.1|9666.8|9656.8|13
1640747390000|2021-12-29 03:09:50|9667.3|9657.3|9667|9657|9667.3|9657.3|9667|9657|2
1640747400000|2021-12-29 03:10:00|9666.8|9656.8|9666.4|9656.4|9667|9657|9664.6|9654.6|12
1640747410000|2021-12-29 03:10:10|9666.1|9656.1|9664.1|9654.1|9666.5|9656.5|9664|9654|15
1640747420000|2021-12-29 03:10:20|9663.9|9653.9|9662.4|9652.4|9663.9|9653.9|9662.4|9652.4|14
1640747430000|2021-12-29 03:10:30|9663.1|9653.1|9662.6|9652.6|9663.1|9653.1|9662.1|9652.1|9
1640747440000|2021-12-29 03:10:40|9662.9|9652.9|9662.4|9652.4|9663.5|9653.5|9662.1|9652.1|19
1640747450000|2021-12-29 03:10:50|9662.1|9652.1|9663.1|9653.1|9663.6|9653.6|9662.1|9652.1|11
1640747460000|2021-12-29 03:11:00|9663.8|9653.8|9662.1|9652.1|9663.8|9653.8|9662.1|9652.1|4
1640747470000|2021-12-29 03:11:10|9662.5|9652.5|9662.9|9652.9|9663.4|9653.4|9662.5|9652.5|5
1640747480000|2021-12-29 03:11:20|9663.4|9653.4|9663|9653|9663.4|9653.4|9662.8|9652.8|7
1640747490000|2021-12-29 03:11:30|9662.8|9652.8|9662.6|9652.6|9663.1|9653.1|9662.5|9652.5|5
1640747500000|2021-12-29 03:11:40|9662.5|9652.5|9660|9650|9662.6|9652.6|9660|9650|9
1640747510000|2021-12-29 03:11:50|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9657.6|9647.6|8
1640747520000|2021-12-29 03:12:00|9659.5|9649.5|9660|9650|9660.1|9650.1|9659.3|9649.3|8
1640747530000|2021-12-29 03:12:10|9659.6|9649.6|9660.4|9650.4|9660.4|9650.4|9659.6|9649.6|6
1640747540000|2021-12-29 03:12:20|9660.6|9650.6|9659.5|9649.5|9662.9|9652.9|9659.1|9649.1|20
1640747550000|2021-12-29 03:12:30|9659.3|9649.3|9657.9|9647.9|9659.3|9649.3|9657.8|9647.8|7
1640747560000|2021-12-29 03:12:40|9657.3|9647.3|9656.6|9646.6|9658.4|9648.4|9656|9646|14
1640747570000|2021-12-29 03:12:50|9656.8|9646.8|9655.9|9645.9|9657.1|9647.1|9655.9|9645.9|13
1640747580000|2021-12-29 03:13:00|9656.4|9646.4|9656.4|9646.4|9656.8|9646.8|9654.5|9644.5|16
1640747590000|2021-12-29 03:13:10|9656.1|9646.1|9655.5|9645.5|9656.1|9646.1|9655.3|9645.3|5
1640747600000|2021-12-29 03:13:20|9655.9|9645.9|9655.5|9645.5|9655.9|9645.9|9655.3|9645.3|4
1640747610000|2021-12-29 03:13:30|9655.9|9645.9|9655.8|9645.8|9655.9|9645.9|9655.5|9645.5|3
1640747620000|2021-12-29 03:13:40|9656.1|9646.1|9656.6|9646.6|9657.6|9647.6|9656.1|9646.1|7
1640747630000|2021-12-29 03:13:50|9656.4|9646.4|9655.1|9645.1|9656.4|9646.4|9655.1|9645.1|9
1640747640000|2021-12-29 03:14:00|9655.5|9645.5|9656.9|9646.9|9656.9|9646.9|9655.5|9645.5|4
1640747650000|2021-12-29 03:14:10|9657.3|9647.3|9657.1|9647.1|9657.3|9647.3|9655.9|9645.9|7
1640747660000|2021-12-29 03:14:20|9656.9|9646.9|9657.6|9647.6|9657.6|9647.6|9656.9|9646.9|7
1640747670000|2021-12-29 03:14:30|9657.9|9647.9|9659.1|9649.1|9659.1|9649.1|9657.1|9647.1|14
1640747680000|2021-12-29 03:14:40|9658.8|9648.8|9658.6|9648.6|9659.1|9649.1|9658.4|9648.4|8
1640747690000|2021-12-29 03:14:50|9658.3|9648.3|9656|9646|9658.3|9648.3|9656|9646|13
1640747700000|2021-12-29 03:15:00|9655.8|9645.8|9653.9|9643.9|9655.8|9645.8|9653.9|9643.9|6
1640747710000|2021-12-29 03:15:10|9653.6|9643.6|9652.1|9642.1|9653.9|9643.9|9652.1|9642.1|7
1640747720000|2021-12-29 03:15:20|9652.5|9642.5|9653.8|9643.8|9654.1|9644.1|9652.1|9642.1|7
1640747730000|2021-12-29 03:15:30|9654.3|9644.3|9653.4|9643.4|9654.8|9644.8|9652.6|9642.6|17
1640747740000|2021-12-29 03:15:40|9653.6|9643.6|9654.1|9644.1|9654.1|9644.1|9653.6|9643.6|2
1640747750000|2021-12-29 03:15:50|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|1
1640747760000|2021-12-29 03:16:00|9654.8|9644.8|9657.5|9647.5|9657.5|9647.5|9654.8|9644.8|8
1640747770000|2021-12-29 03:16:10|9657.3|9647.3|9658.1|9648.1|9658.1|9648.1|9656.6|9646.6|6
1640747780000|2021-12-29 03:16:20|9657.9|9647.9|9658.6|9648.6|9658.9|9648.9|9656.4|9646.4|11
1640747790000|2021-12-29 03:16:30|9658.4|9648.4|9659|9649|9659|9649|9656.4|9646.4|13
1640747800000|2021-12-29 03:16:40|9658.8|9648.8|9658.9|9648.9|9658.9|9648.9|9658|9648|5
1640747810000|2021-12-29 03:16:50|9658.1|9648.1|9660.6|9650.6|9660.6|9650.6|9657.4|9647.4|8
1640747820000|2021-12-29 03:17:00|9660.4|9650.4|9658.8|9648.8|9660.4|9650.4|9658.1|9648.1|9
1640747830000|2021-12-29 03:17:10|9658.4|9648.4|9657.5|9647.5|9658.4|9648.4|9657.5|9647.5|2
1640747840000|2021-12-29 03:17:20|9657.3|9647.3|9657.6|9647.6|9658.6|9648.6|9656.9|9646.9|9
1640747850000|2021-12-29 03:17:30|9657.1|9647.1|9657.1|9647.1|9657.3|9647.3|9656.4|9646.4|5
1640747860000|2021-12-29 03:17:40|9656.6|9646.6|9658|9648|9658|9648|9656.6|9646.6|5
1640747870000|2021-12-29 03:17:50|9657.4|9647.4|9656.4|9646.4|9658.4|9648.4|9656.4|9646.4|12
1640747880000|2021-12-29 03:18:00|9657|9647|9654.5|9644.5|9657.5|9647.5|9653.9|9643.9|11
1640747890000|2021-12-29 03:18:10|9654.3|9644.3|9654.1|9644.1|9654.5|9644.5|9653.1|9643.1|10
1640747900000|2021-12-29 03:18:20|9653.6|9643.6|9653.4|9643.4|9654.8|9644.8|9653.4|9643.4|7
1640747910000|2021-12-29 03:18:30|9653.5|9643.5|9653.5|9643.5|9654.5|9644.5|9652.9|9642.9|7
1640747920000|2021-12-29 03:18:40|9653.3|9643.3|9652.4|9642.4|9653.4|9643.4|9652.4|9642.4|6
1640747930000|2021-12-29 03:18:50|9652.6|9642.6|9653.6|9643.6|9653.9|9643.9|9652.6|9642.6|13
1640747940000|2021-12-29 03:19:00|9653.9|9643.9|9654.9|9644.9|9654.9|9644.9|9653.6|9643.6|12
1640747950000|2021-12-29 03:19:10|9654.6|9644.6|9654.4|9644.4|9655.1|9645.1|9653.4|9643.4|8
1640747960000|2021-12-29 03:19:20|9655.4|9645.4|9653.6|9643.6|9655.4|9645.4|9653.4|9643.4|7
1640747970000|2021-12-29 03:19:30|9654.3|9644.3|9654.6|9644.6|9654.8|9644.8|9654.3|9644.3|4
1640747980000|2021-12-29 03:19:40|9654.9|9644.9|9655.6|9645.6|9655.9|9645.9|9654.9|9644.9|6
1640747990000|2021-12-29 03:19:50|9655.4|9645.4|9656.1|9646.1|9656.4|9646.4|9655.4|9645.4|10
1640748000000|2021-12-29 03:20:00|9655.9|9645.9|9656.9|9646.9|9657.1|9647.1|9654.8|9644.8|12
1640748010000|2021-12-29 03:20:10|9656.6|9646.6|9655.4|9645.4|9657|9647|9655.4|9645.4|13
1640748020000|2021-12-29 03:20:20|9655.1|9645.1|9658.3|9648.3|9658.9|9648.9|9655.1|9645.1|12
1640748030000|2021-12-29 03:20:30|9658|9648|9659.4|9649.4|9659.4|9649.4|9658|9648|4
1640748040000|2021-12-29 03:20:40|9659.6|9649.6|9660.1|9650.1|9660.4|9650.4|9659.6|9649.6|6
1640748050000|2021-12-29 03:20:50|9659.9|9649.9|9657.6|9647.6|9659.9|9649.9|9657.6|9647.6|7
1640748060000|2021-12-29 03:21:00|9657.9|9647.9|9656.6|9646.6|9659.1|9649.1|9655.4|9645.4|12
1640748070000|2021-12-29 03:21:10|9656.3|9646.3|9656.3|9646.3|9657.4|9647.4|9656|9646|6
1640748080000|2021-12-29 03:21:20|9656.5|9646.5|9657.4|9647.4|9657.4|9647.4|9656.5|9646.5|7
1640748090000|2021-12-29 03:21:30|9657.1|9647.1|9655.4|9645.4|9657.1|9647.1|9655.4|9645.4|7
1640748100000|2021-12-29 03:21:40|9654.6|9644.6|9655.6|9645.6|9655.6|9645.6|9654.6|9644.6|4
1640748110000|2021-12-29 03:21:50|9655.1|9645.1|9653.1|9643.1|9655.6|9645.6|9653.1|9643.1|7
1640748120000|2021-12-29 03:22:00|9652.9|9642.9|9651.9|9641.9|9652.9|9642.9|9651.9|9641.9|7
1640748130000|2021-12-29 03:22:10|9651.8|9641.8|9652.8|9642.8|9652.8|9642.8|9651.4|9641.4|10
1640748140000|2021-12-29 03:22:20|9652.4|9642.4|9651.6|9641.6|9652.4|9642.4|9651.4|9641.4|6
1640748160000|2021-12-29 03:22:40|9652|9642|9652.6|9642.6|9653.4|9643.4|9652|9642|11
1640748170000|2021-12-29 03:22:50|9652.4|9642.4|9652.5|9642.5|9652.5|9642.5|9652.1|9642.1|3
1640748180000|2021-12-29 03:23:00|9652.1|9642.1|9650.4|9640.4|9652.1|9642.1|9649.1|9639.1|10
1640748190000|2021-12-29 03:23:10|9650.1|9640.1|9650.8|9640.8|9650.8|9640.8|9649.4|9639.4|11
1640748200000|2021-12-29 03:23:20|9650.3|9640.3|9651.1|9641.1|9651.1|9641.1|9650.3|9640.3|3
1640748210000|2021-12-29 03:23:30|9651.4|9641.4|9651.9|9641.9|9651.9|9641.9|9651.4|9641.4|5
1640748220000|2021-12-29 03:23:40|9651.1|9641.1|9651|9641|9651.1|9641.1|9649.8|9639.8|9
1640748230000|2021-12-29 03:23:50|9650.1|9640.1|9649.9|9639.9|9650.4|9640.4|9649.1|9639.1|11
1640748240000|2021-12-29 03:24:00|9649|9639|9648.5|9638.5|9649.3|9639.3|9648.5|9638.5|4
1640748250000|2021-12-29 03:24:10|9648.9|9638.9|9651.4|9641.4|9651.4|9641.4|9648.9|9638.9|8
1640748260000|2021-12-29 03:24:20|9651.1|9641.1|9649.1|9639.1|9651.1|9641.1|9648.6|9638.6|14
1640748270000|2021-12-29 03:24:30|9648.6|9638.6|9648.8|9638.8|9650.1|9640.1|9647.4|9637.4|19
1640748280000|2021-12-29 03:24:40|9649.1|9639.1|9648.6|9638.6|9649.4|9639.4|9648.6|9638.6|10
1640748290000|2021-12-29 03:24:50|9648.4|9638.4|9648.1|9638.1|9648.4|9638.4|9648.1|9638.1|2
1640748300000|2021-12-29 03:25:00|9648.9|9638.9|9649|9639|9649.1|9639.1|9648.1|9638.1|14
1640748310000|2021-12-29 03:25:10|9649.4|9639.4|9648.9|9638.9|9649.6|9639.6|9648.4|9638.4|10
1640748320000|2021-12-29 03:25:20|9648.5|9638.5|9646.3|9636.3|9648.5|9638.5|9645.5|9635.5|16
1640748330000|2021-12-29 03:25:30|9646.9|9636.9|9649.1|9639.1|9649.1|9639.1|9646.3|9636.3|13
1640748340000|2021-12-29 03:25:40|9647.9|9637.9|9647.9|9637.9|9647.9|9637.9|9647.9|9637.9|1
1640748350000|2021-12-29 03:25:50|9648.6|9638.6|9648.5|9638.5|9649.3|9639.3|9648.5|9638.5|6
1640748360000|2021-12-29 03:26:00|9648.3|9638.3|9647.3|9637.3|9648.5|9638.5|9646.9|9636.9|6
1640748370000|2021-12-29 03:26:10|9646.9|9636.9|9647.1|9637.1|9647.1|9637.1|9646|9636|6
1640748380000|2021-12-29 03:26:20|9647|9637|9646.5|9636.5|9647|9637|9646.4|9636.4|4
1640748390000|2021-12-29 03:26:30|9646.8|9636.8|9648.4|9638.4|9649|9639|9646.8|9636.8|8
1640748400000|2021-12-29 03:26:40|9648.6|9638.6|9648.3|9638.3|9648.6|9638.6|9647.9|9637.9|5
1640748410000|2021-12-29 03:26:50|9647.9|9637.9|9648.4|9638.4|9649.5|9639.5|9647.6|9637.6|14
1640748420000|2021-12-29 03:27:00|9648.1|9638.1|9648.4|9638.4|9648.4|9638.4|9647.4|9637.4|9
1640748430000|2021-12-29 03:27:10|9648.6|9638.6|9648.9|9638.9|9649.6|9639.6|9648.4|9638.4|11
1640748440000|2021-12-29 03:27:20|9648|9638|9650.4|9640.4|9650.4|9640.4|9647.6|9637.6|12
1640748450000|2021-12-29 03:27:30|9650.8|9640.8|9651.1|9641.1|9651.5|9641.5|9650.8|9640.8|4
1640748460000|2021-12-29 03:27:40|9650.8|9640.8|9650|9640|9650.8|9640.8|9650|9640|6
1640748470000|2021-12-29 03:27:50|9649.6|9639.6|9648|9638|9649.6|9639.6|9647.8|9637.8|5
1640748480000|2021-12-29 03:28:00|9648.3|9638.3|9648.4|9638.4|9649.5|9639.5|9648.1|9638.1|6
1640748490000|2021-12-29 03:28:10|9648.1|9638.1|9648.5|9638.5|9648.5|9638.5|9648.1|9638.1|8
1640748500000|2021-12-29 03:28:20|9648.1|9638.1|9645.9|9635.9|9648.1|9638.1|9644.6|9634.6|12
1640748510000|2021-12-29 03:28:30|9645.4|9635.4|9645.3|9635.3|9645.4|9635.4|9644.3|9634.3|8
1640748520000|2021-12-29 03:28:40|9645|9635|9642.9|9632.9|9645|9635|9642.4|9632.4|11
1640748530000|2021-12-29 03:28:50|9643.5|9633.5|9643.1|9633.1|9643.5|9633.5|9642.5|9632.5|7
1640748540000|2021-12-29 03:29:00|9642.9|9632.9|9645.1|9635.1|9645.1|9635.1|9642.9|9632.9|11
1640748550000|2021-12-29 03:29:10|9645.4|9635.4|9647.9|9637.9|9649.4|9639.4|9645.4|9635.4|8
1640748560000|2021-12-29 03:29:20|9647.6|9637.6|9650.6|9640.6|9650.6|9640.6|9647.6|9637.6|10
1640748570000|2021-12-29 03:29:30|9651.1|9641.1|9650.5|9640.5|9651.8|9641.8|9650.3|9640.3|7
1640748580000|2021-12-29 03:29:40|9650.1|9640.1|9650.6|9640.6|9651.5|9641.5|9649.9|9639.9|10
1640748590000|2021-12-29 03:29:50|9651|9641|9651.4|9641.4|9651.8|9641.8|9650.6|9640.6|7
1640748600000|2021-12-29 03:30:00|9651.9|9641.9|9651.3|9641.3|9652.3|9642.3|9651.3|9641.3|5
1640748610000|2021-12-29 03:30:10|9651|9641|9650.6|9640.6|9652.3|9642.3|9650.6|9640.6|5
1640748620000|2021-12-29 03:30:20|9650.9|9640.9|9651.9|9641.9|9651.9|9641.9|9650.9|9640.9|3
1640748630000|2021-12-29 03:30:30|9651.5|9641.5|9651.3|9641.3|9651.8|9641.8|9651|9641|9
1640748640000|2021-12-29 03:30:40|9651.5|9641.5|9653.3|9643.3|9653.3|9643.3|9651.3|9641.3|7
1640748650000|2021-12-29 03:30:50|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|1
1640748660000|2021-12-29 03:31:00|9653|9643|9653.3|9643.3|9653.3|9643.3|9653|9643|2
1640748670000|2021-12-29 03:31:10|9653.6|9643.6|9653.1|9643.1|9654.3|9644.3|9653.1|9643.1|5
1640748680000|2021-12-29 03:31:20|9653.9|9643.9|9653.6|9643.6|9654.5|9644.5|9653.6|9643.6|4
1640748690000|2021-12-29 03:31:30|9654.1|9644.1|9654.3|9644.3|9654.6|9644.6|9653.8|9643.8|6
1640748700000|2021-12-29 03:31:40|9654.6|9644.6|9655.1|9645.1|9655.1|9645.1|9653.6|9643.6|6
1640748710000|2021-12-29 03:31:50|9654.6|9644.6|9653.5|9643.5|9655.4|9645.4|9653.5|9643.5|5
1640748720000|2021-12-29 03:32:00|9653.6|9643.6|9654.8|9644.8|9654.8|9644.8|9653.6|9643.6|4
1640748730000|2021-12-29 03:32:10|9655|9645|9655|9645|9655|9645|9655|9645|1
1640748740000|2021-12-29 03:32:20|9655.4|9645.4|9657|9647|9657|9647|9655.4|9645.4|6
1640748750000|2021-12-29 03:32:30|9657.8|9647.8|9655.9|9645.9|9657.8|9647.8|9655.4|9645.4|7
1640748760000|2021-12-29 03:32:40|9656.8|9646.8|9656|9646|9657.1|9647.1|9656|9646|4
1640748770000|2021-12-29 03:32:50|9656.4|9646.4|9656.4|9646.4|9656.4|9646.4|9656.4|9646.4|1
1640748780000|2021-12-29 03:33:00|9656.6|9646.6|9656.4|9646.4|9656.6|9646.6|9656.4|9646.4|2
1640748790000|2021-12-29 03:33:10|9656.8|9646.8|9656.8|9646.8|9657|9647|9656.8|9646.8|3
1640748800000|2021-12-29 03:33:20|9656.5|9646.5|9655.9|9645.9|9656.5|9646.5|9655.9|9645.9|2
1640748810000|2021-12-29 03:33:30|9656|9646|9656|9646|9656|9646|9656|9646|1
1640748820000|2021-12-29 03:33:40|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|1
1640748830000|2021-12-29 03:33:50|9655.5|9645.5|9655.8|9645.8|9655.8|9645.8|9655.5|9645.5|2
1640748840000|2021-12-29 03:34:00|9656.1|9646.1|9656.1|9646.1|9656.4|9646.4|9656.1|9646.1|3
1640748850000|2021-12-29 03:34:10|9656.3|9646.3|9656|9646|9656.3|9646.3|9656|9646|2
1640748880000|2021-12-29 03:34:40|9655.9|9645.9|9656.1|9646.1|9656.4|9646.4|9655.9|9645.9|4
1640748890000|2021-12-29 03:34:50|9656.4|9646.4|9656.8|9646.8|9656.8|9646.8|9656.4|9646.4|4
1640748900000|2021-12-29 03:35:00|9656.4|9646.4|9655.8|9645.8|9656.4|9646.4|9655.8|9645.8|5
1640748910000|2021-12-29 03:35:10|9655.5|9645.5|9654.4|9644.4|9655.5|9645.5|9654.4|9644.4|3
1640748920000|2021-12-29 03:35:20|9654.1|9644.1|9654.4|9644.4|9654.4|9644.4|9654.1|9644.1|2
1640748930000|2021-12-29 03:35:30|9654.6|9644.6|9654.4|9644.4|9654.6|9644.6|9654.4|9644.4|2
1640748950000|2021-12-29 03:35:50|9654|9644|9653.9|9643.9|9654|9644|9653.9|9643.9|2
1640748960000|2021-12-29 03:36:00|9654.1|9644.1|9653.6|9643.6|9654.1|9644.1|9652.9|9642.9|5
1640748990000|2021-12-29 03:36:30|9653.9|9643.9|9653.4|9643.4|9654.3|9644.3|9653.4|9643.4|4
1640749000000|2021-12-29 03:36:40|9653|9643|9653.8|9643.8|9653.8|9643.8|9652.9|9642.9|5
1640749020000|2021-12-29 03:37:00|9654|9644|9653.4|9643.4|9654|9644|9653.1|9643.1|5
1640749030000|2021-12-29 03:37:10|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|1
1640749040000|2021-12-29 03:37:20|9653.4|9643.4|9653.6|9643.6|9653.9|9643.9|9653.4|9643.4|4
1640749050000|2021-12-29 03:37:30|9653.9|9643.9|9653.6|9643.6|9654.6|9644.6|9653.6|9643.6|4
1640749060000|2021-12-29 03:37:40|9654.1|9644.1|9654.1|9644.1|9654.4|9644.4|9654.1|9644.1|3
1640749070000|2021-12-29 03:37:50|9654.4|9644.4|9654.6|9644.6|9654.6|9644.6|9654.4|9644.4|2
1640749080000|2021-12-29 03:38:00|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|9653.6|9643.6|4
1640749100000|2021-12-29 03:38:20|9654.6|9644.6|9655|9645|9655|9645|9654.6|9644.6|2
1640749130000|2021-12-29 03:38:50|9654.8|9644.8|9654.3|9644.3|9654.8|9644.8|9654.3|9644.3|2
1640749180000|2021-12-29 03:39:40|9653.9|9643.9|9651.4|9641.4|9653.9|9643.9|9651.1|9641.1|7
1640749190000|2021-12-29 03:39:50|9651.6|9641.6|9652.3|9642.3|9652.3|9642.3|9651.4|9641.4|6
1640749200000|2021-12-29 03:40:00|9652.5|9642.5|9651.9|9641.9|9652.5|9642.5|9651.9|9641.9|3
1640749220000|2021-12-29 03:40:20|9651.5|9641.5|9652.4|9642.4|9652.5|9642.5|9651.5|9641.5|3
1640749230000|2021-12-29 03:40:30|9652.8|9642.8|9653.3|9643.3|9653.3|9643.3|9652.8|9642.8|2
1640749240000|2021-12-29 03:40:40|9653.4|9643.4|9654.4|9644.4|9654.4|9644.4|9653.4|9643.4|6
1640749250000|2021-12-29 03:40:50|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|1
1640749270000|2021-12-29 03:41:10|9655|9645|9654.8|9644.8|9655|9645|9654.8|9644.8|2
1640749300000|2021-12-29 03:41:40|9655|9645|9655.4|9645.4|9655.4|9645.4|9655|9645|2
1640749310000|2021-12-29 03:41:50|9654.9|9644.9|9654.8|9644.8|9654.9|9644.9|9654.8|9644.8|2
1640749320000|2021-12-29 03:42:00|9655.3|9645.3|9655.3|9645.3|9655.3|9645.3|9655.3|9645.3|1
1640749330000|2021-12-29 03:42:10|9655.9|9645.9|9655.8|9645.8|9655.9|9645.9|9655.8|9645.8|2
1640749340000|2021-12-29 03:42:20|9656.8|9646.8|9654.6|9644.6|9657.3|9647.3|9654.6|9644.6|7
1640749350000|2021-12-29 03:42:30|9654.9|9644.9|9654.9|9644.9|9654.9|9644.9|9654.9|9644.9|1
1640749360000|2021-12-29 03:42:40|9655.3|9645.3|9655.3|9645.3|9655.3|9645.3|9655.3|9645.3|1
1640749370000|2021-12-29 03:42:50|9655|9645|9654.5|9644.5|9655|9645|9654.1|9644.1|4
1640749380000|2021-12-29 03:43:00|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|1
1640749410000|2021-12-29 03:43:30|9654.5|9644.5|9653.1|9643.1|9654.5|9644.5|9653.1|9643.1|2
1640749420000|2021-12-29 03:43:40|9653.4|9643.4|9653.6|9643.6|9653.6|9643.6|9653.4|9643.4|2
1640749450000|2021-12-29 03:44:10|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|1
1640749470000|2021-12-29 03:44:30|9653.1|9643.1|9652.6|9642.6|9653.1|9643.1|9652.6|9642.6|2
1640749480000|2021-12-29 03:44:40|9652.9|9642.9|9653.1|9643.1|9653.1|9643.1|9652.9|9642.9|2
1640749500000|2021-12-29 03:45:00|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|1
1640749550000|2021-12-29 03:45:50|9654.6|9644.6|9654.4|9644.4|9654.6|9644.6|9654.4|9644.4|2
1640749560000|2021-12-29 03:46:00|9654|9644|9653.9|9643.9|9654.1|9644.1|9653.9|9643.9|4
1640749570000|2021-12-29 03:46:10|9654.1|9644.1|9655|9645|9655|9645|9654.1|9644.1|4
1640749580000|2021-12-29 03:46:20|9654.8|9644.8|9655|9645|9655|9645|9654.8|9644.8|2
1640749590000|2021-12-29 03:46:30|9654.6|9644.6|9655.6|9645.6|9655.6|9645.6|9654.6|9644.6|2
1640749600000|2021-12-29 03:46:40|9655.3|9645.3|9653.4|9643.4|9655.3|9645.3|9653.4|9643.4|7
1640749610000|2021-12-29 03:46:50|9652|9642|9652|9642|9652.5|9642.5|9652|9642|5
1640749620000|2021-12-29 03:47:00|9652.1|9642.1|9651.4|9641.4|9652.1|9642.1|9651.4|9641.4|2
1640749630000|2021-12-29 03:47:10|9652.1|9642.1|9652.6|9642.6|9652.6|9642.6|9652.1|9642.1|2
1640749640000|2021-12-29 03:47:20|9652.4|9642.4|9652.1|9642.1|9652.4|9642.4|9652.1|9642.1|2
1640749660000|2021-12-29 03:47:40|9652.4|9642.4|9652.4|9642.4|9652.4|9642.4|9652.4|9642.4|1
1640749670000|2021-12-29 03:47:50|9652.6|9642.6|9652.4|9642.4|9652.9|9642.9|9652.4|9642.4|4
1640749680000|2021-12-29 03:48:00|9652.6|9642.6|9652.6|9642.6|9652.6|9642.6|9652.6|9642.6|1
1640749700000|2021-12-29 03:48:20|9652.9|9642.9|9653.4|9643.4|9653.4|9643.4|9652.9|9642.9|2
1640749710000|2021-12-29 03:48:30|9654.3|9644.3|9654|9644|9654.6|9644.6|9653.6|9643.6|5
1640749720000|2021-12-29 03:48:40|9654.9|9644.9|9654|9644|9654.9|9644.9|9654|9644|2
1640749740000|2021-12-29 03:49:00|9654.4|9644.4|9655.1|9645.1|9655.1|9645.1|9654.4|9644.4|3
1640749750000|2021-12-29 03:49:10|9654.9|9644.9|9655.8|9645.8|9655.8|9645.8|9654.9|9644.9|4
1640749760000|2021-12-29 03:49:20|9656|9646|9656.1|9646.1|9656.1|9646.1|9655.5|9645.5|4
1640749790000|2021-12-29 03:49:50|9656.4|9646.4|9655.6|9645.6|9656.4|9646.4|9655.6|9645.6|3
1640749800000|2021-12-29 03:50:00|9656.3|9646.3|9655.6|9645.6|9656.3|9646.3|9655.5|9645.5|3
1640749810000|2021-12-29 03:50:10|9656.4|9646.4|9656.4|9646.4|9656.4|9646.4|9656.4|9646.4|1
1640749820000|2021-12-29 03:50:20|9655.5|9645.5|9656.5|9646.5|9656.5|9646.5|9655.5|9645.5|2
1640749850000|2021-12-29 03:50:50|9655.8|9645.8|9656|9646|9656|9646|9655.8|9645.8|2
1640749860000|2021-12-29 03:51:00|9656.4|9646.4|9656.4|9646.4|9656.4|9646.4|9656.4|9646.4|1
1640749870000|2021-12-29 03:51:10|9655.5|9645.5|9656.8|9646.8|9656.8|9646.8|9655.5|9645.5|4
1640749880000|2021-12-29 03:51:20|9656|9646|9657.1|9647.1|9657.3|9647.3|9656|9646|4
1640749910000|2021-12-29 03:51:50|9657.5|9647.5|9658.1|9648.1|9658.1|9648.1|9657.5|9647.5|3
1640749930000|2021-12-29 03:52:10|9658.4|9648.4|9658.9|9648.9|9658.9|9648.9|9658.4|9648.4|2
1640749940000|2021-12-29 03:52:20|9659.3|9649.3|9658.9|9648.9|9659.5|9649.5|9658.6|9648.6|5
1640749960000|2021-12-29 03:52:40|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|1
1640749970000|2021-12-29 03:52:50|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|1
1640749980000|2021-12-29 03:53:00|9659.3|9649.3|9658.9|9648.9|9659.3|9649.3|9658.9|9648.9|2
1640749990000|2021-12-29 03:53:10|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|1
1640750000000|2021-12-29 03:53:20|9658.8|9648.8|9659.3|9649.3|9659.3|9649.3|9658.8|9648.8|5
1640750030000|2021-12-29 03:53:50|9659|9649|9659|9649|9659|9649|9659|9649|1
1640750050000|2021-12-29 03:54:10|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|1
1640750070000|2021-12-29 03:54:30|9658.9|9648.9|9658.6|9648.6|9658.9|9648.9|9658.6|9648.6|2
1640750080000|2021-12-29 03:54:40|9658.4|9648.4|9657.8|9647.8|9658.4|9648.4|9657.8|9647.8|3
1640750120000|2021-12-29 03:55:20|9657.5|9647.5|9656.6|9646.6|9657.5|9647.5|9656.6|9646.6|3
1640750140000|2021-12-29 03:55:40|9656.4|9646.4|9654.9|9644.9|9656.4|9646.4|9654.9|9644.9|3
1640750150000|2021-12-29 03:55:50|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|1
1640750160000|2021-12-29 03:56:00|9654.9|9644.9|9654.4|9644.4|9654.9|9644.9|9654.1|9644.1|4
1640750170000|2021-12-29 03:56:10|9654.8|9644.8|9655|9645|9655|9645|9654.8|9644.8|2
1640750180000|2021-12-29 03:56:20|9654.6|9644.6|9654.4|9644.4|9654.6|9644.6|9654.4|9644.4|2
1640750200000|2021-12-29 03:56:40|9654.6|9644.6|9654.4|9644.4|9654.6|9644.6|9654.4|9644.4|2
1640750210000|2021-12-29 03:56:50|9654.1|9644.1|9655|9645|9655|9645|9654.1|9644.1|3
1640750220000|2021-12-29 03:57:00|9655.3|9645.3|9654.4|9644.4|9655.3|9645.3|9654.4|9644.4|4
1640750230000|2021-12-29 03:57:10|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|1
1640750260000|2021-12-29 03:57:40|9654.5|9644.5|9654.1|9644.1|9654.5|9644.5|9654.1|9644.1|2
1640750270000|2021-12-29 03:57:50|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|1
1640750280000|2021-12-29 03:58:00|9654.1|9644.1|9654.4|9644.4|9654.8|9644.8|9654.1|9644.1|4
1640750290000|2021-12-29 03:58:10|9654.1|9644.1|9653.9|9643.9|9654.1|9644.1|9653.9|9643.9|2
1640750330000|2021-12-29 03:58:50|9654.3|9644.3|9655|9645|9655|9645|9654.3|9644.3|4
1640750340000|2021-12-29 03:59:00|9655.3|9645.3|9655.5|9645.5|9655.5|9645.5|9654.9|9644.9|4
1640750370000|2021-12-29 03:59:30|9655.8|9645.8|9656|9646|9656.6|9646.6|9655.8|9645.8|5
1640750380000|2021-12-29 03:59:40|9655.6|9645.6|9655.6|9645.6|9655.6|9645.6|9655.6|9645.6|1
1640750400000|2021-12-29 04:00:00|9655.9|9645.9|9655.9|9645.9|9655.9|9645.9|9655.9|9645.9|1
1640750410000|2021-12-29 04:00:10|9655.6|9645.6|9655.9|9645.9|9655.9|9645.9|9655.6|9645.6|2
1640750460000|2021-12-29 04:01:00|9655.6|9645.6|9654.9|9644.9|9655.6|9645.6|9654.9|9644.9|3
1640750490000|2021-12-29 04:01:30|9655.3|9645.3|9655.6|9645.6|9655.6|9645.6|9655.3|9645.3|2
1640750500000|2021-12-29 04:01:40|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|1
1640750520000|2021-12-29 04:02:00|9655|9645|9654.5|9644.5|9655|9645|9654.5|9644.5|2
1640750540000|2021-12-29 04:02:20|9654.9|9644.9|9654.5|9644.5|9654.9|9644.9|9654.5|9644.5|2
1640750560000|2021-12-29 04:02:40|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|1
1640750580000|2021-12-29 04:03:00|9655.6|9645.6|9655.1|9645.1|9655.6|9645.6|9655.1|9645.1|2
1640750600000|2021-12-29 04:03:20|9655.4|9645.4|9656.4|9646.4|9656.4|9646.4|9655.4|9645.4|3
1640750620000|2021-12-29 04:03:40|9656|9646|9656.6|9646.6|9656.6|9646.6|9655.8|9645.8|4
1640750640000|2021-12-29 04:04:00|9656.4|9646.4|9655.8|9645.8|9656.4|9646.4|9655.4|9645.4|3
1640750650000|2021-12-29 04:04:10|9655.4|9645.4|9654.4|9644.4|9655.4|9645.4|9654.4|9644.4|2
1640750670000|2021-12-29 04:04:30|9654.8|9644.8|9655|9645|9655|9645|9654.8|9644.8|2
1640750710000|2021-12-29 04:05:10|9655.3|9645.3|9654.8|9644.8|9656|9646|9654.8|9644.8|4
1640750750000|2021-12-29 04:05:50|9655.1|9645.1|9655.5|9645.5|9655.5|9645.5|9655.1|9645.1|2
1640750760000|2021-12-29 04:06:00|9655.8|9645.8|9655.5|9645.5|9655.8|9645.8|9655.5|9645.5|2
1640750780000|2021-12-29 04:06:20|9656.1|9646.1|9655.9|9645.9|9656.1|9646.1|9655.9|9645.9|2
1640750790000|2021-12-29 04:06:30|9655.6|9645.6|9655.9|9645.9|9655.9|9645.9|9655.6|9645.6|2
1640750800000|2021-12-29 04:06:40|9655.6|9645.6|9655.5|9645.5|9655.6|9645.6|9655.5|9645.5|2
1640750830000|2021-12-29 04:07:10|9655.3|9645.3|9654.4|9644.4|9655.3|9645.3|9654.4|9644.4|2
1640750870000|2021-12-29 04:07:50|9655.3|9645.3|9655.5|9645.5|9655.5|9645.5|9655.3|9645.3|2
1640750880000|2021-12-29 04:08:00|9655.1|9645.1|9655.4|9645.4|9655.5|9645.5|9654.8|9644.8|8
1640750910000|2021-12-29 04:08:30|9654.6|9644.6|9655.6|9645.6|9655.6|9645.6|9654.6|9644.6|2
1640750930000|2021-12-29 04:08:50|9654.6|9644.6|9653.8|9643.8|9654.6|9644.6|9653.8|9643.8|2
1640750940000|2021-12-29 04:09:00|9654|9644|9654|9644|9654|9644|9654|9644|1
1640750990000|2021-12-29 04:09:50|9654.1|9644.1|9654.1|9644.1|9654.1|9644.1|9654.1|9644.1|1
1640751000000|2021-12-29 04:10:00|9653.6|9643.6|9653.8|9643.8|9653.8|9643.8|9653.6|9643.6|2
1640751010000|2021-12-29 04:10:10|9653.5|9643.5|9653.3|9643.3|9653.5|9643.5|9653.3|9643.3|2
1640751020000|2021-12-29 04:10:20|9653.5|9643.5|9653.1|9643.1|9653.5|9643.5|9653.1|9643.1|2
1640751050000|2021-12-29 04:10:50|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|1
1640751090000|2021-12-29 04:11:30|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|1
1640751110000|2021-12-29 04:11:50|9653.5|9643.5|9653.1|9643.1|9653.5|9643.5|9653.1|9643.1|2
1640751140000|2021-12-29 04:12:20|9654|9644|9653.5|9643.5|9654|9644|9653.4|9643.4|3
1640751160000|2021-12-29 04:12:40|9653.8|9643.8|9654|9644|9654|9644|9653.8|9643.8|2
1640751170000|2021-12-29 04:12:50|9653.5|9643.5|9653.8|9643.8|9653.8|9643.8|9653.5|9643.5|2
1640751180000|2021-12-29 04:13:00|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|1
1640751210000|2021-12-29 04:13:30|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|1
1640751240000|2021-12-29 04:14:00|9653.4|9643.4|9653.5|9643.5|9653.8|9643.8|9653.4|9643.4|3
1640751260000|2021-12-29 04:14:20|9653.1|9643.1|9653.1|9643.1|9653.1|9643.1|9653.1|9643.1|1
1640751280000|2021-12-29 04:14:40|9653|9643|9652.1|9642.1|9653|9643|9652.1|9642.1|6
1640751290000|2021-12-29 04:14:50|9651.6|9641.6|9652|9642|9652|9642|9651.6|9641.6|3
1640751300000|2021-12-29 04:15:00|9652.3|9642.3|9652.3|9642.3|9652.3|9642.3|9652.3|9642.3|1
1640751310000|2021-12-29 04:15:10|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|1
1640751340000|2021-12-29 04:15:40|9653.5|9643.5|9653.6|9643.6|9653.6|9643.6|9653.5|9643.5|2
1640751360000|2021-12-29 04:16:00|9653.4|9643.4|9653.6|9643.6|9653.6|9643.6|9653.4|9643.4|2
1640751370000|2021-12-29 04:16:10|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|9653.1|9643.1|3
1640751420000|2021-12-29 04:17:00|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|1
1640751440000|2021-12-29 04:17:20|9653.9|9643.9|9653.6|9643.6|9653.9|9643.9|9653.6|9643.6|2
1640751460000|2021-12-29 04:17:40|9653.1|9643.1|9653.6|9643.6|9653.6|9643.6|9653.1|9643.1|3
1640751500000|2021-12-29 04:18:20|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|1
1640751510000|2021-12-29 04:18:30|9653.1|9643.1|9653.6|9643.6|9653.6|9643.6|9653.1|9643.1|3
1640751520000|2021-12-29 04:18:40|9653.4|9643.4|9653.1|9643.1|9653.4|9643.4|9653.1|9643.1|2
1640751530000|2021-12-29 04:18:50|9652.9|9642.9|9653.1|9643.1|9653.1|9643.1|9652.9|9642.9|2
1640751580000|2021-12-29 04:19:40|9652.9|9642.9|9653.6|9643.6|9653.6|9643.6|9652.9|9642.9|2
1640751590000|2021-12-29 04:19:50|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|1
1640751600000|2021-12-29 04:20:00|9653.6|9643.6|9653.9|9643.9|9653.9|9643.9|9653.6|9643.6|2
1640751610000|2021-12-29 04:20:10|9653.6|9643.6|9654|9644|9654|9644|9653.6|9643.6|2
1640751620000|2021-12-29 04:20:20|9654.4|9644.4|9654.1|9644.1|9654.4|9644.4|9653.6|9643.6|4
1640751630000|2021-12-29 04:20:30|9654.4|9644.4|9654.1|9644.1|9654.4|9644.4|9654.1|9644.1|2
1640751640000|2021-12-29 04:20:40|9654.8|9644.8|9654.4|9644.4|9654.8|9644.8|9654.4|9644.4|3
1640751650000|2021-12-29 04:20:50|9653.1|9643.1|9654.1|9644.1|9654.1|9644.1|9653.1|9643.1|2
1640751660000|2021-12-29 04:21:00|9653.9|9643.9|9654.1|9644.1|9654.5|9644.5|9653.9|9643.9|4
1640751700000|2021-12-29 04:21:40|9654.4|9644.4|9654|9644|9654.6|9644.6|9654|9644|3
1640751720000|2021-12-29 04:22:00|9654.3|9644.3|9654|9644|9654.3|9644.3|9654|9644|2
1640751740000|2021-12-29 04:22:20|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1640751760000|2021-12-29 04:22:40|9654.6|9644.6|9655.1|9645.1|9655.1|9645.1|9654.6|9644.6|2
1640751770000|2021-12-29 04:22:50|9654.9|9644.9|9655.1|9645.1|9655.1|9645.1|9654.9|9644.9|2
1640751790000|2021-12-29 04:23:10|9654.9|9644.9|9655.1|9645.1|9655.1|9645.1|9654.9|9644.9|2
1640751830000|2021-12-29 04:23:50|9655.4|9645.4|9655.8|9645.8|9655.8|9645.8|9655.4|9645.4|2
1640751840000|2021-12-29 04:24:00|9656|9646|9655.4|9645.4|9656|9646|9655.4|9645.4|3
1640751880000|2021-12-29 04:24:40|9655.6|9645.6|9655.4|9645.4|9655.6|9645.6|9655.4|9645.4|2
1640751890000|2021-12-29 04:24:50|9655.6|9645.6|9655.4|9645.4|9655.6|9645.6|9655.4|9645.4|2
1640751900000|2021-12-29 04:25:00|9655.6|9645.6|9655.4|9645.4|9656.1|9646.1|9655.4|9645.4|5
1640751910000|2021-12-29 04:25:10|9655.6|9645.6|9655.4|9645.4|9655.6|9645.6|9655.4|9645.4|2
1640751920000|2021-12-29 04:25:20|9655.6|9645.6|9655.6|9645.6|9655.6|9645.6|9655.6|9645.6|1
1640751930000|2021-12-29 04:25:30|9655.9|9645.9|9656.1|9646.1|9656.1|9646.1|9655.9|9645.9|2
1640751940000|2021-12-29 04:25:40|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|9655.8|9645.8|1
1640751950000|2021-12-29 04:25:50|9655.9|9645.9|9655.6|9645.6|9655.9|9645.9|9655.6|9645.6|2
1640751960000|2021-12-29 04:26:00|9655.4|9645.4|9655.6|9645.6|9655.6|9645.6|9655.4|9645.4|2
1640751970000|2021-12-29 04:26:10|9656|9646|9656.1|9646.1|9656.1|9646.1|9656|9646|2
1640751990000|2021-12-29 04:26:30|9655.9|9645.9|9656.1|9646.1|9656.3|9646.3|9655.9|9645.9|3
1640752000000|2021-12-29 04:26:40|9656.4|9646.4|9656.9|9646.9|9656.9|9646.9|9656.4|9646.4|3
1640752010000|2021-12-29 04:26:50|9656.6|9646.6|9656.6|9646.6|9657.1|9647.1|9656.6|9646.6|4
1640752020000|2021-12-29 04:27:00|9656.9|9646.9|9657.4|9647.4|9657.4|9647.4|9656.9|9646.9|2
1640752030000|2021-12-29 04:27:10|9657.6|9647.6|9659.3|9649.3|9659.3|9649.3|9657.6|9647.6|5
1640752040000|2021-12-29 04:27:20|9661.3|9651.3|9658.9|9648.9|9661.3|9651.3|9658.9|9648.9|4
1640752060000|2021-12-29 04:27:40|9658.6|9648.6|9657.9|9647.9|9658.6|9648.6|9657.9|9647.9|3
1640752070000|2021-12-29 04:27:50|9658.1|9648.1|9658.1|9648.1|9658.1|9648.1|9658.1|9648.1|1
1640752100000|2021-12-29 04:28:20|9658.4|9648.4|9657.8|9647.8|9659|9649|9657.8|9647.8|5
1640752150000|2021-12-29 04:29:10|9658|9648|9658|9648|9658|9648|9658|9648|1
1640752190000|2021-12-29 04:29:50|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|1
1640752200000|2021-12-29 04:30:00|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|1
1640752210000|2021-12-29 04:30:10|9657.1|9647.1|9656.6|9646.6|9657.1|9647.1|9656.6|9646.6|2
1640752220000|2021-12-29 04:30:20|9657|9647|9657.3|9647.3|9657.3|9647.3|9657|9647|2
1640752240000|2021-12-29 04:30:40|9657.5|9647.5|9657.8|9647.8|9657.8|9647.8|9657.5|9647.5|2
1640752250000|2021-12-29 04:30:50|9657.4|9647.4|9656.9|9646.9|9657.4|9647.4|9656.6|9646.6|3
1640752260000|2021-12-29 04:31:00|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|1
1640752300000|2021-12-29 04:31:40|9657|9647|9657|9647|9657|9647|9657|9647|1
1640752370000|2021-12-29 04:32:50|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|1
1640752410000|2021-12-29 04:33:30|9657.6|9647.6|9657.3|9647.3|9657.6|9647.6|9657|9647|3
1640752420000|2021-12-29 04:33:40|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|1
1640752430000|2021-12-29 04:33:50|9657.8|9647.8|9657.4|9647.4|9657.8|9647.8|9657.3|9647.3|3
1640752440000|2021-12-29 04:34:00|9657.6|9647.6|9657.6|9647.6|9657.9|9647.9|9656.9|9646.9|7
1640752450000|2021-12-29 04:34:10|9657.3|9647.3|9657.1|9647.1|9657.3|9647.3|9657.1|9647.1|2
1640752460000|2021-12-29 04:34:20|9657.4|9647.4|9657.6|9647.6|9657.6|9647.6|9657.4|9647.4|2
1640752500000|2021-12-29 04:35:00|9657.4|9647.4|9657|9647|9657.4|9647.4|9656.6|9646.6|5
1640752510000|2021-12-29 04:35:10|9657.6|9647.6|9656.6|9646.6|9657.6|9647.6|9656.6|9646.6|2
1640752520000|2021-12-29 04:35:20|9656.9|9646.9|9657.6|9647.6|9657.6|9647.6|9656.9|9646.9|4
1640752570000|2021-12-29 04:36:10|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|1
1640752580000|2021-12-29 04:36:20|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|1
1640752590000|2021-12-29 04:36:30|9657.3|9647.3|9656.8|9646.8|9657.4|9647.4|9656.8|9646.8|4
1640752630000|2021-12-29 04:37:10|9656.9|9646.9|9657.1|9647.1|9657.1|9647.1|9656.9|9646.9|2
1640752640000|2021-12-29 04:37:20|9657.9|9647.9|9657.3|9647.3|9657.9|9647.9|9656.6|9646.6|4
1640752650000|2021-12-29 04:37:30|9657.5|9647.5|9657.4|9647.4|9657.5|9647.5|9657.1|9647.1|3
1640752680000|2021-12-29 04:38:00|9657.1|9647.1|9656.3|9646.3|9657.1|9647.1|9656.3|9646.3|5
1640752690000|2021-12-29 04:38:10|9655.9|9645.9|9655.6|9645.6|9655.9|9645.9|9655.6|9645.6|2
1640752700000|2021-12-29 04:38:20|9655.4|9645.4|9655|9645|9655.4|9645.4|9654.8|9644.8|3
1640752710000|2021-12-29 04:38:30|9655.3|9645.3|9655.5|9645.5|9655.5|9645.5|9655.3|9645.3|2
1640752720000|2021-12-29 04:38:40|9655.3|9645.3|9654.5|9644.5|9655.3|9645.3|9654.1|9644.1|3
1640752730000|2021-12-29 04:38:50|9654.3|9644.3|9654|9644|9654.3|9644.3|9654|9644|2
1640752740000|2021-12-29 04:39:00|9653.6|9643.6|9654|9644|9654|9644|9653.6|9643.6|2
1640752760000|2021-12-29 04:39:20|9653.6|9643.6|9653.9|9643.9|9653.9|9643.9|9653.6|9643.6|2
1640752780000|2021-12-29 04:39:40|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1640752790000|2021-12-29 04:39:50|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|1
1640752800000|2021-12-29 04:40:00|9654.3|9644.3|9653.9|9643.9|9654.4|9644.4|9653.6|9643.6|5
1640752830000|2021-12-29 04:40:30|9654.3|9644.3|9654.9|9644.9|9654.9|9644.9|9654.3|9644.3|2
1640752840000|2021-12-29 04:40:40|9655.5|9645.5|9656.5|9646.5|9656.5|9646.5|9655.5|9645.5|2
1640752860000|2021-12-29 04:41:00|9656.1|9646.1|9656.1|9646.1|9656.1|9646.1|9656.1|9646.1|1
1640752870000|2021-12-29 04:41:10|9655.9|9645.9|9654.6|9644.6|9655.9|9645.9|9654.6|9644.6|2
1640752880000|2021-12-29 04:41:20|9655|9645|9655.1|9645.1|9655.1|9645.1|9655|9645|2
1640752930000|2021-12-29 04:42:10|9654.9|9644.9|9654.1|9644.1|9654.9|9644.9|9654.1|9644.1|3
1640752970000|2021-12-29 04:42:50|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|1
1640753000000|2021-12-29 04:43:20|9654.6|9644.6|9654.9|9644.9|9654.9|9644.9|9654.6|9644.6|2
1640753060000|2021-12-29 04:44:20|9655|9645|9655|9645|9655|9645|9655|9645|1
1640753080000|2021-12-29 04:44:40|9654.6|9644.6|9654.1|9644.1|9654.6|9644.6|9654.1|9644.1|2
1640753100000|2021-12-29 04:45:00|9653.9|9643.9|9653.3|9643.3|9653.9|9643.9|9653.3|9643.3|4
1640753110000|2021-12-29 04:45:10|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|1
1640753130000|2021-12-29 04:45:30|9654|9644|9653.8|9643.8|9654|9644|9653.8|9643.8|2
1640753140000|2021-12-29 04:45:40|9654.1|9644.1|9654.1|9644.1|9654.1|9644.1|9654.1|9644.1|1
1640753190000|2021-12-29 04:46:30|9654|9644|9654|9644|9654|9644|9654|9644|1
1640753210000|2021-12-29 04:46:50|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|1
1640753260000|2021-12-29 04:47:40|9654.1|9644.1|9654.4|9644.4|9654.4|9644.4|9654.1|9644.1|2
1640753270000|2021-12-29 04:47:50|9654|9644|9654|9644|9654|9644|9654|9644|1
1640753290000|2021-12-29 04:48:10|9653.6|9643.6|9653.4|9643.4|9653.6|9643.6|9653.4|9643.4|2
1640753300000|2021-12-29 04:48:20|9653.1|9643.1|9652.6|9642.6|9653.1|9643.1|9652.6|9642.6|2
1640753320000|2021-12-29 04:48:40|9653|9643|9653|9643|9653|9643|9653|9643|1
1640753350000|2021-12-29 04:49:10|9652.6|9642.6|9652.6|9642.6|9652.6|9642.6|9652.6|9642.6|1
1640753360000|2021-12-29 04:49:20|9652.4|9642.4|9652.4|9642.4|9652.4|9642.4|9652.4|9642.4|1
1640753410000|2021-12-29 04:50:10|9652.6|9642.6|9652.6|9642.6|9652.6|9642.6|9652.6|9642.6|1
1640753420000|2021-12-29 04:50:20|9652.9|9642.9|9653.3|9643.3|9653.3|9643.3|9652.9|9642.9|2
1640753470000|2021-12-29 04:51:10|9652.9|9642.9|9652.4|9642.4|9652.9|9642.9|9652.4|9642.4|2
1640753550000|2021-12-29 04:52:30|9652.6|9642.6|9653|9643|9653|9643|9652.6|9642.6|2
1640753590000|2021-12-29 04:53:10|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|1
1640753620000|2021-12-29 04:53:40|9654|9644|9653.3|9643.3|9654.1|9644.1|9653.3|9643.3|4
1640753640000|2021-12-29 04:54:00|9653.6|9643.6|9654.3|9644.3|9654.3|9644.3|9653.6|9643.6|2
1640753690000|2021-12-29 04:54:50|9654.1|9644.1|9654.1|9644.1|9654.1|9644.1|9654.1|9644.1|1
1640753700000|2021-12-29 04:55:00|9653.9|9643.9|9653.4|9643.4|9653.9|9643.9|9653.4|9643.4|2
1640753720000|2021-12-29 04:55:20|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|1
1640753730000|2021-12-29 04:55:30|9655.1|9645.1|9653.1|9643.1|9655.1|9645.1|9653.1|9643.1|4
1640753770000|2021-12-29 04:56:10|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|1
1640753800000|2021-12-29 04:56:40|9653.1|9643.1|9653.1|9643.1|9653.1|9643.1|9653.1|9643.1|1
1640753810000|2021-12-29 04:56:50|9653.4|9643.4|9653.6|9643.6|9653.6|9643.6|9653.4|9643.4|2
1640753820000|2021-12-29 04:57:00|9653.4|9643.4|9653.8|9643.8|9653.8|9643.8|9653.4|9643.4|2
1640753840000|2021-12-29 04:57:20|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|1
1640753860000|2021-12-29 04:57:40|9653.1|9643.1|9653.1|9643.1|9653.1|9643.1|9653.1|9643.1|1
1640753870000|2021-12-29 04:57:50|9653.4|9643.4|9653.6|9643.6|9653.6|9643.6|9653.4|9643.4|2
1640753880000|2021-12-29 04:58:00|9653.3|9643.3|9652.8|9642.8|9653.3|9643.3|9652.8|9642.8|2
1640753890000|2021-12-29 04:58:10|9653.9|9643.9|9653.1|9643.1|9653.9|9643.9|9652.9|9642.9|4
1640753900000|2021-12-29 04:58:20|9654.1|9644.1|9653.8|9643.8|9654.1|9644.1|9653.8|9643.8|2
1640753910000|2021-12-29 04:58:30|9653.1|9643.1|9653.4|9643.4|9653.4|9643.4|9653.1|9643.1|2
1640753920000|2021-12-29 04:58:40|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|1
1640753930000|2021-12-29 04:58:50|9653.9|9643.9|9651.9|9641.9|9653.9|9643.9|9651.9|9641.9|6
1640753960000|2021-12-29 04:59:20|9652.9|9642.9|9652.4|9642.4|9652.9|9642.9|9651.9|9641.9|3
1640753980000|2021-12-29 04:59:40|9652.1|9642.1|9652.5|9642.5|9652.5|9642.5|9651.9|9641.9|4
1640753990000|2021-12-29 04:59:50|9652.6|9642.6|9652.4|9642.4|9652.6|9642.6|9652.4|9642.4|2
1640754000000|2021-12-29 05:00:00|9652.1|9642.1|9650.6|9640.6|9652.1|9642.1|9650.6|9640.6|5
1640754010000|2021-12-29 05:00:10|9650.4|9640.4|9650.4|9640.4|9650.4|9640.4|9650.4|9640.4|1
1640754040000|2021-12-29 05:00:40|9650.1|9640.1|9649.8|9639.8|9650.1|9640.1|9649.8|9639.8|2
1640754050000|2021-12-29 05:00:50|9649.4|9639.4|9649.4|9639.4|9649.4|9639.4|9649.4|9639.4|1
1640754070000|2021-12-29 05:01:10|9649.6|9639.6|9649.5|9639.5|9649.6|9639.6|9649.5|9639.5|2
1640754090000|2021-12-29 05:01:30|9649.3|9639.3|9649.9|9639.9|9649.9|9639.9|9648.5|9638.5|6
1640754100000|2021-12-29 05:01:40|9649.6|9639.6|9649.4|9639.4|9649.6|9639.6|9649.4|9639.4|2
1640754110000|2021-12-29 05:01:50|9649.6|9639.6|9650|9640|9650|9640|9649.6|9639.6|2
1640754120000|2021-12-29 05:02:00|9650.5|9640.5|9650.9|9640.9|9650.9|9640.9|9650.5|9640.5|2
1640754140000|2021-12-29 05:02:20|9651.3|9641.3|9651.8|9641.8|9651.8|9641.8|9651.3|9641.3|3
1640754150000|2021-12-29 05:02:30|9651.5|9641.5|9651.4|9641.4|9651.5|9641.5|9651.4|9641.4|2
1640754170000|2021-12-29 05:02:50|9651.1|9641.1|9651.1|9641.1|9651.1|9641.1|9651.1|9641.1|1
1640754180000|2021-12-29 05:03:00|9650.9|9640.9|9651.1|9641.1|9651.1|9641.1|9650.9|9640.9|2
1640754200000|2021-12-29 05:03:20|9650.9|9640.9|9650.9|9640.9|9650.9|9640.9|9650.9|9640.9|1
1640754210000|2021-12-29 05:03:30|9650.6|9640.6|9649.3|9639.3|9650.6|9640.6|9649.3|9639.3|3
1640754220000|2021-12-29 05:03:40|9649.6|9639.6|9649.9|9639.9|9649.9|9639.9|9648.9|9638.9|4
1640754240000|2021-12-29 05:04:00|9649.6|9639.6|9649.4|9639.4|9649.6|9639.6|9649.4|9639.4|2
1640754250000|2021-12-29 05:04:10|9649.1|9639.1|9649.1|9639.1|9649.1|9639.1|9649.1|9639.1|1
1640754260000|2021-12-29 05:04:20|9649.4|9639.4|9649.4|9639.4|9649.4|9639.4|9649.1|9639.1|3
1640754270000|2021-12-29 05:04:30|9649.1|9639.1|9648.9|9638.9|9649.1|9639.1|9648.9|9638.9|2
1640754300000|2021-12-29 05:05:00|9648.6|9638.6|9647.4|9637.4|9648.6|9638.6|9647.4|9637.4|5
1640754310000|2021-12-29 05:05:10|9648|9638|9648.4|9638.4|9648.8|9638.8|9648|9638|3
1640754320000|2021-12-29 05:05:20|9647.8|9637.8|9648.5|9638.5|9648.5|9638.5|9647.8|9637.8|3
1640754330000|2021-12-29 05:05:30|9648.1|9638.1|9648.4|9638.4|9648.4|9638.4|9648.1|9638.1|2
1640754350000|2021-12-29 05:05:50|9648.1|9638.1|9647.4|9637.4|9648.4|9638.4|9647.4|9637.4|4
1640754370000|2021-12-29 05:06:10|9647.8|9637.8|9647.9|9637.9|9647.9|9637.9|9647.8|9637.8|2
1640754380000|2021-12-29 05:06:20|9647.6|9637.6|9647.6|9637.6|9647.6|9637.6|9647.6|9637.6|1
1640754390000|2021-12-29 05:06:30|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|1
1640754410000|2021-12-29 05:06:50|9647.1|9637.1|9645|9635|9647.1|9637.1|9645|9635|4
1640754420000|2021-12-29 05:07:00|9644.8|9634.8|9645.4|9635.4|9645.8|9635.8|9644.8|9634.8|4
1640754440000|2021-12-29 05:07:20|9645|9635|9645|9635|9645|9635|9645|9635|1
1640754450000|2021-12-29 05:07:30|9645.5|9635.5|9645.6|9635.6|9645.9|9635.9|9645.5|9635.5|3
1640754470000|2021-12-29 05:07:50|9646|9636|9646.4|9636.4|9646.4|9636.4|9646|9636|2
1640754520000|2021-12-29 05:08:40|9645.9|9635.9|9645.9|9635.9|9645.9|9635.9|9645.9|9635.9|1
1640754540000|2021-12-29 05:09:00|9646.1|9636.1|9646.1|9636.1|9646.6|9636.6|9645.6|9635.6|8
1640754560000|2021-12-29 05:09:20|9646.5|9636.5|9646.4|9636.4|9646.6|9636.6|9646.4|9636.4|5
1640754580000|2021-12-29 05:09:40|9646.1|9636.1|9646.1|9636.1|9646.1|9636.1|9646.1|9636.1|1
1640754590000|2021-12-29 05:09:50|9645.9|9635.9|9645.4|9635.4|9645.9|9635.9|9645.1|9635.1|4
1640754600000|2021-12-29 05:10:00|9645.6|9635.6|9646.6|9636.6|9646.6|9636.6|9645.6|9635.6|5
1640754620000|2021-12-29 05:10:20|9646.3|9636.3|9646.4|9636.4|9646.4|9636.4|9646.3|9636.3|2
1640754630000|2021-12-29 05:10:30|9646.6|9636.6|9646.5|9636.5|9647.1|9637.1|9646.5|9636.5|3
1640754650000|2021-12-29 05:10:50|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|1
1640754670000|2021-12-29 05:11:10|9646.1|9636.1|9646.4|9636.4|9646.4|9636.4|9645.4|9635.4|5
1640754680000|2021-12-29 05:11:20|9646.5|9636.5|9646.5|9636.5|9646.5|9636.5|9646.5|9636.5|1
1640754710000|2021-12-29 05:11:50|9647|9637|9646.6|9636.6|9647|9637|9646.6|9636.6|2
1640754770000|2021-12-29 05:12:50|9646.5|9636.5|9646.5|9636.5|9646.5|9636.5|9646.5|9636.5|1
1640754800000|2021-12-29 05:13:20|9646.9|9636.9|9646.9|9636.9|9646.9|9636.9|9646.9|9636.9|1
1640754810000|2021-12-29 05:13:30|9647.1|9637.1|9648.1|9638.1|9648.1|9638.1|9647.1|9637.1|2
1640754840000|2021-12-29 05:14:00|9647.8|9637.8|9647.3|9637.3|9647.8|9637.8|9647.3|9637.3|2
1640754850000|2021-12-29 05:14:10|9647.6|9637.6|9647.5|9637.5|9647.8|9637.8|9647.5|9637.5|3
1640754860000|2021-12-29 05:14:20|9647.8|9637.8|9647.5|9637.5|9647.8|9637.8|9647.5|9637.5|2
1640754870000|2021-12-29 05:14:30|9647.8|9637.8|9647.4|9637.4|9647.8|9637.8|9647.4|9637.4|4
1640754880000|2021-12-29 05:14:40|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|1
1640754890000|2021-12-29 05:14:50|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|1
1640754900000|2021-12-29 05:15:00|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|1
1640754910000|2021-12-29 05:15:10|9648.1|9638.1|9649.3|9639.3|9649.3|9639.3|9648.1|9638.1|4
1640754990000|2021-12-29 05:16:30|9649|9639|9648.6|9638.6|9649|9639|9648.4|9638.4|3
1640755000000|2021-12-29 05:16:40|9648.4|9638.4|9648.4|9638.4|9648.4|9638.4|9648.4|9638.4|1
1640755050000|2021-12-29 05:17:30|9648.6|9638.6|9648.6|9638.6|9648.6|9638.6|9648.6|9638.6|1
1640755070000|2021-12-29 05:17:50|9649|9639|9649.3|9639.3|9649.3|9639.3|9649|9639|2
1640755110000|2021-12-29 05:18:30|9648.9|9638.9|9648.3|9638.3|9648.9|9638.9|9648.3|9638.3|2
1640755180000|2021-12-29 05:19:40|9648|9638|9646.3|9636.3|9648|9638|9646.3|9636.3|2
1640755220000|2021-12-29 05:20:20|9646|9636|9645|9635|9646.1|9636.1|9645|9635|5
1640755240000|2021-12-29 05:20:40|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|1
1640755270000|2021-12-29 05:21:10|9645.1|9635.1|9644.8|9634.8|9645.1|9635.1|9644.8|9634.8|2
1640755330000|2021-12-29 05:22:10|9644.9|9634.9|9644.9|9634.9|9644.9|9634.9|9644.9|9634.9|1
1640755380000|2021-12-29 05:23:00|9645.1|9635.1|9644.3|9634.3|9645.1|9635.1|9644.3|9634.3|4
1640755410000|2021-12-29 05:23:30|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|1
1640755420000|2021-12-29 05:23:40|9644.9|9634.9|9644.9|9634.9|9644.9|9634.9|9644.9|9634.9|1
1640755430000|2021-12-29 05:23:50|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|1
1640755440000|2021-12-29 05:24:00|9644.9|9634.9|9644.9|9634.9|9645.1|9635.1|9644.9|9634.9|3
1640755450000|2021-12-29 05:24:10|9645.1|9635.1|9646.3|9636.3|9646.3|9636.3|9645.1|9635.1|3
1640755460000|2021-12-29 05:24:20|9645.8|9635.8|9645.3|9635.3|9645.8|9635.8|9645.3|9635.3|3
1640755500000|2021-12-29 05:25:00|9645|9635|9644.9|9634.9|9645|9635|9644.3|9634.3|5
1640755510000|2021-12-29 05:25:10|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|1
1640755540000|2021-12-29 05:25:40|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|1
1640755560000|2021-12-29 05:26:00|9644|9634|9644|9634|9644|9634|9644|9634|1
1640755600000|2021-12-29 05:26:40|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|1
1640755620000|2021-12-29 05:27:00|9644.5|9634.5|9644.9|9634.9|9645.1|9635.1|9644.5|9634.5|4
1640755670000|2021-12-29 05:27:50|9644.1|9634.1|9639.8|9629.8|9644.1|9634.1|9639.3|9629.3|5
1640755680000|2021-12-29 05:28:00|9640.3|9630.3|9641.1|9631.1|9641.1|9631.1|9640.3|9630.3|6
1640755690000|2021-12-29 05:28:10|9640.8|9630.8|9639.6|9629.6|9640.8|9630.8|9639.6|9629.6|4
1640755700000|2021-12-29 05:28:20|9640|9630|9640|9630|9640|9630|9640|9630|1
1640755710000|2021-12-29 05:28:30|9640.4|9630.4|9640|9630|9640.4|9630.4|9640|9630|2
1640755720000|2021-12-29 05:28:40|9639.8|9629.8|9639.5|9629.5|9639.8|9629.8|9639.5|9629.5|2
1640755730000|2021-12-29 05:28:50|9640.3|9630.3|9640.4|9630.4|9640.5|9630.5|9640|9630|4
1640755740000|2021-12-29 05:29:00|9640.8|9630.8|9641.4|9631.4|9641.6|9631.6|9640.8|9630.8|6
1640755750000|2021-12-29 05:29:10|9641.1|9631.1|9640.4|9630.4|9641.1|9631.1|9640.4|9630.4|2
1640755770000|2021-12-29 05:29:30|9640.8|9630.8|9642.3|9632.3|9642.3|9632.3|9640.6|9630.6|6
1640755780000|2021-12-29 05:29:40|9641.8|9631.8|9641.1|9631.1|9641.8|9631.8|9640.6|9630.6|7
1640755790000|2021-12-29 05:29:50|9641.5|9631.5|9642|9632|9642|9632|9641.5|9631.5|3
1640755800000|2021-12-29 05:30:00|9642.4|9632.4|9642.3|9632.3|9643.8|9633.8|9642|9632|12
1640755810000|2021-12-29 05:30:10|9642|9632|9649.4|9639.4|9649.4|9639.4|9642|9632|17
1640755820000|2021-12-29 05:30:20|9649.9|9639.9|9646.3|9636.3|9650.4|9640.4|9646.3|9636.3|17
1640755830000|2021-12-29 05:30:30|9646.4|9636.4|9645.6|9635.6|9649.9|9639.9|9645.6|9635.6|12
1640755840000|2021-12-29 05:30:40|9646|9636|9649.9|9639.9|9649.9|9639.9|9645.5|9635.5|10
1640755850000|2021-12-29 05:30:50|9649.6|9639.6|9649.5|9639.5|9650|9640|9649|9639|7
1640755860000|2021-12-29 05:31:00|9649.9|9639.9|9650.6|9640.6|9650.6|9640.6|9648.5|9638.5|12
1640755870000|2021-12-29 05:31:10|9650.3|9640.3|9648.9|9638.9|9650.3|9640.3|9647.9|9637.9|8
1640755880000|2021-12-29 05:31:20|9649.4|9639.4|9649.1|9639.1|9649.4|9639.4|9647.6|9637.6|12
1640755890000|2021-12-29 05:31:30|9649.6|9639.6|9649|9639|9649.9|9639.9|9648.5|9638.5|9
1640755900000|2021-12-29 05:31:40|9649.9|9639.9|9648.1|9638.1|9649.9|9639.9|9647.5|9637.5|14
1640755910000|2021-12-29 05:31:50|9647.1|9637.1|9645.5|9635.5|9647.6|9637.6|9645.5|9635.5|10
1640755920000|2021-12-29 05:32:00|9645.1|9635.1|9646.5|9636.5|9648.6|9638.6|9644.6|9634.6|11
1640755930000|2021-12-29 05:32:10|9647.4|9637.4|9648.4|9638.4|9649.4|9639.4|9647.4|9637.4|9
1640755940000|2021-12-29 05:32:20|9647.5|9637.5|9647.1|9637.1|9647.9|9637.9|9646.6|9636.6|11
1640755950000|2021-12-29 05:32:30|9647.8|9637.8|9645.5|9635.5|9647.9|9637.9|9645|9635|14
1640755960000|2021-12-29 05:32:40|9645.9|9635.9|9646.1|9636.1|9646.4|9636.4|9645.1|9635.1|12
1640755970000|2021-12-29 05:32:50|9646.6|9636.6|9645.9|9635.9|9647.6|9637.6|9645.9|9635.9|16
1640755980000|2021-12-29 05:33:00|9646.3|9636.3|9645.9|9635.9|9646.9|9636.9|9644.9|9634.9|12
1640755990000|2021-12-29 05:33:10|9645.6|9635.6|9646.4|9636.4|9646.4|9636.4|9645.6|9635.6|11
1640756000000|2021-12-29 05:33:20|9646.1|9636.1|9640.4|9630.4|9646.1|9636.1|9640.4|9630.4|13
1640756010000|2021-12-29 05:33:30|9640.6|9630.6|9641.4|9631.4|9641.4|9631.4|9639.9|9629.9|4
1640756020000|2021-12-29 05:33:40|9640.9|9630.9|9641.6|9631.6|9641.6|9631.6|9640.9|9630.9|7
1640756030000|2021-12-29 05:33:50|9641.9|9631.9|9643.1|9633.1|9644.8|9634.8|9641.9|9631.9|10
1640756040000|2021-12-29 05:34:00|9642.9|9632.9|9645.8|9635.8|9645.9|9635.9|9642.6|9632.6|11
1640756050000|2021-12-29 05:34:10|9646|9636|9646.9|9636.9|9646.9|9636.9|9646|9636|3
1640756060000|2021-12-29 05:34:20|9646.6|9636.6|9647.9|9637.9|9647.9|9637.9|9646.3|9636.3|10
1640756070000|2021-12-29 05:34:30|9648.1|9638.1|9648.3|9638.3|9648.4|9638.4|9647.4|9637.4|7
1640756080000|2021-12-29 05:34:40|9648.6|9638.6|9648.5|9638.5|9649.3|9639.3|9647.8|9637.8|11
1640756090000|2021-12-29 05:34:50|9648.8|9638.8|9648.3|9638.3|9648.8|9638.8|9648.1|9638.1|9
1640756100000|2021-12-29 05:35:00|9648.1|9638.1|9648.8|9638.8|9649.5|9639.5|9648.1|9638.1|4
1640756110000|2021-12-29 05:35:10|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648|9638|6
1640756120000|2021-12-29 05:35:20|9648.1|9638.1|9648.8|9638.8|9648.8|9638.8|9648.1|9638.1|5
1640756130000|2021-12-29 05:35:30|9648.5|9638.5|9649.3|9639.3|9649.3|9639.3|9648.5|9638.5|6
1640756140000|2021-12-29 05:35:40|9649.5|9639.5|9653.4|9643.4|9653.4|9643.4|9649.5|9639.5|2
1640756150000|2021-12-29 05:35:50|9653.1|9643.1|9653.6|9643.6|9654.1|9644.1|9652.3|9642.3|15
1640756160000|2021-12-29 05:36:00|9653.9|9643.9|9654|9644|9654.3|9644.3|9653.6|9643.6|12
1640756170000|2021-12-29 05:36:10|9654.3|9644.3|9654|9644|9654.3|9644.3|9651.6|9641.6|11
1640756180000|2021-12-29 05:36:20|9653.6|9643.6|9651.6|9641.6|9654|9644|9651.6|9641.6|12
1640756190000|2021-12-29 05:36:30|9651.9|9641.9|9651.9|9641.9|9652.6|9642.6|9650.9|9640.9|11
1640756200000|2021-12-29 05:36:40|9652.1|9642.1|9651.6|9641.6|9652.1|9642.1|9651.1|9641.1|9
1640756210000|2021-12-29 05:36:50|9651.4|9641.4|9652.4|9642.4|9652.9|9642.9|9651.4|9641.4|9
1640756220000|2021-12-29 05:37:00|9652.6|9642.6|9650.9|9640.9|9654.3|9644.3|9650.9|9640.9|15
1640756230000|2021-12-29 05:37:10|9650.6|9640.6|9651.6|9641.6|9652.1|9642.1|9650.6|9640.6|11
1640756240000|2021-12-29 05:37:20|9651.9|9641.9|9650.9|9640.9|9651.9|9641.9|9650.5|9640.5|6
1640756250000|2021-12-29 05:37:30|9651.1|9641.1|9650.4|9640.4|9651.9|9641.9|9649.4|9639.4|14
1640756260000|2021-12-29 05:37:40|9650.6|9640.6|9648.4|9638.4|9650.9|9640.9|9648.4|9638.4|14
1640756270000|2021-12-29 05:37:50|9648.1|9638.1|9648.9|9638.9|9649.1|9639.1|9647.4|9637.4|12
1640756280000|2021-12-29 05:38:00|9648.6|9638.6|9647.9|9637.9|9649.4|9639.4|9647.4|9637.4|12
1640756290000|2021-12-29 05:38:10|9648.1|9638.1|9649.4|9639.4|9649.6|9639.6|9647.9|9637.9|11
1640756300000|2021-12-29 05:38:20|9649.6|9639.6|9649.9|9639.9|9649.9|9639.9|9648.8|9638.8|9
1640756310000|2021-12-29 05:38:30|9650.3|9640.3|9643.9|9633.9|9650.8|9640.8|9643.9|9633.9|14
1640756320000|2021-12-29 05:38:40|9643.6|9633.6|9642.4|9632.4|9643.9|9633.9|9642.4|9632.4|6
1640756330000|2021-12-29 05:38:50|9643|9633|9642.9|9632.9|9643.9|9633.9|9642.4|9632.4|10
1640756340000|2021-12-29 05:39:00|9642.4|9632.4|9645.6|9635.6|9645.6|9635.6|9642.4|9632.4|12
1640756350000|2021-12-29 05:39:10|9645.4|9635.4|9645.4|9635.4|9645.6|9635.6|9645.4|9635.4|5
1640756360000|2021-12-29 05:39:20|9645.1|9635.1|9642.1|9632.1|9645.1|9635.1|9642.1|9632.1|14
1640756370000|2021-12-29 05:39:30|9641.9|9631.9|9643.3|9633.3|9643.4|9633.4|9641.6|9631.6|13
1640756380000|2021-12-29 05:39:40|9643.6|9633.6|9641.1|9631.1|9643.6|9633.6|9640.9|9630.9|14
1640756390000|2021-12-29 05:39:50|9641.8|9631.8|9640.9|9630.9|9642.3|9632.3|9640.6|9630.6|19
1640756400000|2021-12-29 05:40:00|9640.6|9630.6|9640.8|9630.8|9641.3|9631.3|9640.4|9630.4|11
1640756410000|2021-12-29 05:40:10|9641.5|9631.5|9640.1|9630.1|9641.5|9631.5|9639.6|9629.6|12
1640756420000|2021-12-29 05:40:20|9639.5|9629.5|9640.6|9630.6|9641.1|9631.1|9638|9628|12
1640756430000|2021-12-29 05:40:30|9641|9631|9639.5|9629.5|9641.9|9631.9|9639.5|9629.5|11
1640756440000|2021-12-29 05:40:40|9639.3|9629.3|9639.4|9629.4|9640.3|9630.3|9638.6|9628.6|13
1640756450000|2021-12-29 05:40:50|9640|9630|9638.6|9628.6|9640|9630|9638.3|9628.3|12
1640756460000|2021-12-29 05:41:00|9638|9628|9643.8|9633.8|9643.8|9633.8|9638|9628|16
1640756470000|2021-12-29 05:41:10|9643.3|9633.3|9643.5|9633.5|9644.6|9634.6|9643.3|9633.3|8
1640756480000|2021-12-29 05:41:20|9644.4|9634.4|9642.1|9632.1|9644.4|9634.4|9641.9|9631.9|12
1640756490000|2021-12-29 05:41:30|9642.9|9632.9|9644.8|9634.8|9644.8|9634.8|9642.9|9632.9|8
1640756500000|2021-12-29 05:41:40|9645.3|9635.3|9646.4|9636.4|9647.5|9637.5|9644.9|9634.9|15
1640756510000|2021-12-29 05:41:50|9646.1|9636.1|9646.1|9636.1|9646.1|9636.1|9646.1|9636.1|1
1640756520000|2021-12-29 05:42:00|9646.4|9636.4|9645.3|9635.3|9647.1|9637.1|9645.3|9635.3|19
1640756530000|2021-12-29 05:42:10|9646|9636|9643.9|9633.9|9646|9636|9643.9|9633.9|5
1640756540000|2021-12-29 05:42:20|9643.6|9633.6|9643.9|9633.9|9644.4|9634.4|9643.6|9633.6|7
1640756550000|2021-12-29 05:42:30|9643.6|9633.6|9642.4|9632.4|9643.6|9633.6|9641.5|9631.5|10
1640756560000|2021-12-29 05:42:40|9642|9632|9643.6|9633.6|9644.5|9634.5|9642|9632|10
1640756570000|2021-12-29 05:42:50|9643.9|9633.9|9644|9634|9644.5|9634.5|9643.1|9633.1|10
1640756580000|2021-12-29 05:43:00|9643.8|9633.8|9642.9|9632.9|9644|9634|9642.9|9632.9|5
1640756590000|2021-12-29 05:43:10|9643.3|9633.3|9644.3|9634.3|9645.3|9635.3|9643.3|9633.3|14
1640756600000|2021-12-29 05:43:20|9645.3|9635.3|9644.1|9634.1|9645.3|9635.3|9643.9|9633.9|7
1640756620000|2021-12-29 05:43:40|9644.5|9634.5|9645.1|9635.1|9645.1|9635.1|9644.1|9634.1|7
1640756630000|2021-12-29 05:43:50|9644.5|9634.5|9643.3|9633.3|9644.5|9634.5|9643|9633|8
1640756640000|2021-12-29 05:44:00|9643|9633|9643.5|9633.5|9643.9|9633.9|9643|9633|4
1640756660000|2021-12-29 05:44:20|9644.3|9634.3|9645.5|9635.5|9645.5|9635.5|9643.1|9633.1|7
1640756670000|2021-12-29 05:44:30|9645.3|9635.3|9645.4|9635.4|9645.4|9635.4|9644.6|9634.6|4
1640756680000|2021-12-29 05:44:40|9645.1|9635.1|9645.5|9635.5|9645.5|9635.5|9644.6|9634.6|8
1640756690000|2021-12-29 05:44:50|9645.1|9635.1|9645.3|9635.3|9645.5|9635.5|9644.6|9634.6|9
1640756700000|2021-12-29 05:45:00|9645.5|9635.5|9644.9|9634.9|9645.5|9635.5|9644.6|9634.6|7
1640756710000|2021-12-29 05:45:10|9645.1|9635.1|9646.6|9636.6|9646.9|9636.9|9645.1|9635.1|8
1640756720000|2021-12-29 05:45:20|9646.4|9636.4|9646.4|9636.4|9646.4|9636.4|9645.9|9635.9|5
1640756730000|2021-12-29 05:45:30|9646.6|9636.6|9649|9639|9649|9639|9646.6|9636.6|5
1640756740000|2021-12-29 05:45:40|9649.1|9639.1|9648.9|9638.9|9649.6|9639.6|9648.9|9638.9|4
1640756750000|2021-12-29 05:45:50|9648.8|9638.8|9648.1|9638.1|9648.8|9638.8|9648.1|9638.1|6
1640756760000|2021-12-29 05:46:00|9648.6|9638.6|9648.6|9638.6|9648.6|9638.6|9648.1|9638.1|3
1640756770000|2021-12-29 05:46:10|9649.6|9639.6|9649|9639|9649.6|9639.6|9648.8|9638.8|3
1640756780000|2021-12-29 05:46:20|9649.6|9639.6|9648.9|9638.9|9649.6|9639.6|9648.3|9638.3|9
1640756800000|2021-12-29 05:46:40|9649.6|9639.6|9649.1|9639.1|9649.6|9639.6|9648.8|9638.8|4
1640756810000|2021-12-29 05:46:50|9651.1|9641.1|9652.1|9642.1|9652.1|9642.1|9651.1|9641.1|3
1640756820000|2021-12-29 05:47:00|9651.9|9641.9|9652.4|9642.4|9652.4|9642.4|9651.6|9641.6|4
1640756830000|2021-12-29 05:47:10|9652.8|9642.8|9653.9|9643.9|9653.9|9643.9|9652.8|9642.8|5
1640756840000|2021-12-29 05:47:20|9653.4|9643.4|9653.9|9643.9|9654.4|9644.4|9653.4|9643.4|10
1640756850000|2021-12-29 05:47:30|9653.4|9643.4|9653.9|9643.9|9653.9|9643.9|9653.4|9643.4|4
1640756860000|2021-12-29 05:47:40|9654.1|9644.1|9654.5|9644.5|9654.5|9644.5|9654.1|9644.1|2
1640756870000|2021-12-29 05:47:50|9653.9|9643.9|9659|9649|9660.8|9650.8|9653.9|9643.9|10
1640756880000|2021-12-29 05:48:00|9659.3|9649.3|9660.6|9650.6|9661.4|9651.4|9659.3|9649.3|12
1640756890000|2021-12-29 05:48:10|9660.9|9650.9|9661.6|9651.6|9662.3|9652.3|9660.9|9650.9|10
1640756900000|2021-12-29 05:48:20|9661.9|9651.9|9661.6|9651.6|9662.3|9652.3|9661|9651|10
1640756910000|2021-12-29 05:48:30|9662|9652|9660.8|9650.8|9662.1|9652.1|9660.8|9650.8|12
1640756920000|2021-12-29 05:48:40|9661.1|9651.1|9661.8|9651.8|9662.5|9652.5|9661.1|9651.1|10
1640756930000|2021-12-29 05:48:50|9661.6|9651.6|9661.1|9651.1|9662.1|9652.1|9661.1|9651.1|6
1640756940000|2021-12-29 05:49:00|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|1
1640756950000|2021-12-29 05:49:10|9660.5|9650.5|9658.1|9648.1|9660.5|9650.5|9658.1|9648.1|3
1640756960000|2021-12-29 05:49:20|9658.4|9648.4|9659.1|9649.1|9659.1|9649.1|9658.4|9648.4|3
1640756970000|2021-12-29 05:49:30|9659.4|9649.4|9659.3|9649.3|9659.4|9649.4|9659.3|9649.3|2
1640756980000|2021-12-29 05:49:40|9659|9649|9658.8|9648.8|9659|9649|9658.8|9648.8|2
1640756990000|2021-12-29 05:49:50|9659.5|9649.5|9655.9|9645.9|9659.5|9649.5|9655.9|9645.9|10
1640757000000|2021-12-29 05:50:00|9656.1|9646.1|9657.4|9647.4|9658.4|9648.4|9656.1|9646.1|12
1640757010000|2021-12-29 05:50:10|9657.6|9647.6|9657.9|9647.9|9658.1|9648.1|9657.1|9647.1|11
1640757020000|2021-12-29 05:50:20|9657.6|9647.6|9656.1|9646.1|9657.6|9647.6|9655.6|9645.6|13
1640757030000|2021-12-29 05:50:30|9655.9|9645.9|9656.4|9646.4|9657.5|9647.5|9655.9|9645.9|7
1640757040000|2021-12-29 05:50:40|9656.6|9646.6|9656.1|9646.1|9656.9|9646.9|9656.1|9646.1|3
1640757050000|2021-12-29 05:50:50|9655.9|9645.9|9656.4|9646.4|9656.4|9646.4|9655.9|9645.9|2
1640757060000|2021-12-29 05:51:00|9655.9|9645.9|9655.3|9645.3|9656.1|9646.1|9655.3|9645.3|6
1640757070000|2021-12-29 05:51:10|9655.6|9645.6|9655.9|9645.9|9657|9647|9654.9|9644.9|10
1640757080000|2021-12-29 05:51:20|9656.1|9646.1|9656.6|9646.6|9657.6|9647.6|9656.1|9646.1|6
1640757090000|2021-12-29 05:51:30|9656.4|9646.4|9655.1|9645.1|9656.4|9646.4|9655.1|9645.1|7
1640757100000|2021-12-29 05:51:40|9655.4|9645.4|9655.9|9645.9|9655.9|9645.9|9655.4|9645.4|2
1640757110000|2021-12-29 05:51:50|9656.1|9646.1|9658.4|9648.4|9658.4|9648.4|9656.1|9646.1|4
1640757120000|2021-12-29 05:52:00|9658.9|9648.9|9660|9650|9660.3|9650.3|9658.1|9648.1|10
1640757130000|2021-12-29 05:52:10|9659.5|9649.5|9660.3|9650.3|9661.4|9651.4|9659.5|9649.5|6
1640757140000|2021-12-29 05:52:20|9660|9650|9661.8|9651.8|9663.3|9653.3|9660|9650|9
1640757150000|2021-12-29 05:52:30|9662.1|9652.1|9660.4|9650.4|9662.4|9652.4|9660.4|9650.4|10
1640757160000|2021-12-29 05:52:40|9661.1|9651.1|9660.1|9650.1|9661.1|9651.1|9659.6|9649.6|14
1640757170000|2021-12-29 05:52:50|9660.5|9650.5|9658.1|9648.1|9660.8|9650.8|9658.1|9648.1|11
1640757180000|2021-12-29 05:53:00|9658.4|9648.4|9660|9650|9660.4|9650.4|9657.9|9647.9|13
1640757190000|2021-12-29 05:53:10|9660.3|9650.3|9660.3|9650.3|9660.3|9650.3|9660.3|9650.3|1
1640757200000|2021-12-29 05:53:20|9660|9650|9660.3|9650.3|9660.3|9650.3|9660|9650|2
1640757210000|2021-12-29 05:53:30|9660.5|9650.5|9660.8|9650.8|9661.1|9651.1|9660.3|9650.3|8
1640757220000|2021-12-29 05:53:40|9661|9651|9660.4|9650.4|9661|9651|9660.4|9650.4|2
1640757230000|2021-12-29 05:53:50|9660.1|9650.1|9659.5|9649.5|9660.1|9650.1|9659.5|9649.5|2
1640757240000|2021-12-29 05:54:00|9659.3|9649.3|9657.4|9647.4|9659.3|9649.3|9657.4|9647.4|11
1640757250000|2021-12-29 05:54:10|9657.1|9647.1|9657.4|9647.4|9657.4|9647.4|9657.1|9647.1|2
1640757260000|2021-12-29 05:54:20|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|1
1640757270000|2021-12-29 05:54:30|9662.1|9652.1|9661.4|9651.4|9662.3|9652.3|9661.3|9651.3|10
1640757280000|2021-12-29 05:54:40|9661.6|9651.6|9661.6|9651.6|9661.6|9651.6|9661.6|9651.6|1
1640757290000|2021-12-29 05:54:50|9661.4|9651.4|9660.1|9650.1|9661.6|9651.6|9660.1|9650.1|6
1640757300000|2021-12-29 05:55:00|9660.4|9650.4|9660.6|9650.6|9660.6|9650.6|9660.4|9650.4|2
1640757310000|2021-12-29 05:55:10|9660.5|9650.5|9659.6|9649.6|9660.8|9650.8|9659.6|9649.6|5
1640757320000|2021-12-29 05:55:20|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|1
1640757330000|2021-12-29 05:55:30|9659|9649|9658.8|9648.8|9659|9649|9657.6|9647.6|11
1640757340000|2021-12-29 05:55:40|9659|9649|9658.8|9648.8|9659|9649|9658.8|9648.8|2
1640757350000|2021-12-29 05:55:50|9659|9649|9659.6|9649.6|9660.5|9650.5|9659|9649|10
1640757360000|2021-12-29 05:56:00|9660|9650|9660.6|9650.6|9660.6|9650.6|9659.8|9649.8|4
1640757370000|2021-12-29 05:56:10|9661.3|9651.3|9660.4|9650.4|9661.3|9651.3|9660.1|9650.1|4
1640757380000|2021-12-29 05:56:20|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|1
1640757390000|2021-12-29 05:56:30|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|9659.6|9649.6|3
1640757400000|2021-12-29 05:56:40|9660.3|9650.3|9660.1|9650.1|9661.1|9651.1|9659.1|9649.1|6
1640757410000|2021-12-29 05:56:50|9660.9|9650.9|9660|9650|9660.9|9650.9|9660|9650|3
1640757420000|2021-12-29 05:57:00|9660.3|9650.3|9660.3|9650.3|9660.5|9650.5|9660.3|9650.3|3
1640757430000|2021-12-29 05:57:10|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|1
1640757440000|2021-12-29 05:57:20|9659.3|9649.3|9661.5|9651.5|9662|9652|9659|9649|13
1640757450000|2021-12-29 05:57:30|9662.3|9652.3|9662.5|9652.5|9662.5|9652.5|9661.9|9651.9|6
1640757460000|2021-12-29 05:57:40|9662.1|9652.1|9663.3|9653.3|9663.6|9653.6|9661.9|9651.9|7
1640757470000|2021-12-29 05:57:50|9663|9653|9663|9653|9663|9653|9662.6|9652.6|3
1640757480000|2021-12-29 05:58:00|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|1
1640757490000|2021-12-29 05:58:10|9663|9653|9663|9653|9663|9653|9662.6|9652.6|3
1640757500000|2021-12-29 05:58:20|9663.3|9653.3|9662.1|9652.1|9663.3|9653.3|9662.1|9652.1|8
1640757510000|2021-12-29 05:58:30|9661.9|9651.9|9661.4|9651.4|9661.9|9651.9|9660.9|9650.9|5
1640757520000|2021-12-29 05:58:40|9662.1|9652.1|9662.6|9652.6|9663.5|9653.5|9661.9|9651.9|8
1640757540000|2021-12-29 05:59:00|9662.4|9652.4|9661.1|9651.1|9662.6|9652.6|9661.1|9651.1|9
1640757550000|2021-12-29 05:59:10|9660.9|9650.9|9661.1|9651.1|9661.1|9651.1|9659.5|9649.5|11
1640757560000|2021-12-29 05:59:20|9661.6|9651.6|9664.1|9654.1|9665.1|9655.1|9661.1|9651.1|10
1640757570000|2021-12-29 05:59:30|9663.9|9653.9|9664.8|9654.8|9665|9655|9663.4|9653.4|12
1640757580000|2021-12-29 05:59:40|9663.9|9653.9|9664.1|9654.1|9664.4|9654.4|9663.9|9653.9|6
1640757590000|2021-12-29 05:59:50|9663.9|9653.9|9663.4|9653.4|9663.9|9653.9|9663.4|9653.4|4
1640757600000|2021-12-29 06:00:00|9664.1|9654.1|9663.6|9653.6|9664.6|9654.6|9663.1|9653.1|12
1640757610000|2021-12-29 06:00:10|9663.9|9653.9|9665.4|9655.4|9666.3|9656.3|9663.6|9653.6|15
1640757620000|2021-12-29 06:00:20|9667.3|9657.3|9672.6|9662.6|9672.9|9662.9|9665.6|9655.6|16
1640757630000|2021-12-29 06:00:30|9672.4|9662.4|9669.1|9659.1|9672.4|9662.4|9669.1|9659.1|10
1640757640000|2021-12-29 06:00:40|9668.9|9658.9|9669.6|9659.6|9669.6|9659.6|9668.9|9658.9|5
1640757650000|2021-12-29 06:00:50|9670|9660|9671.4|9661.4|9671.4|9661.4|9669.8|9659.8|9
1640757660000|2021-12-29 06:01:00|9671.1|9661.1|9669.4|9659.4|9671.1|9661.1|9669.1|9659.1|6
1640757670000|2021-12-29 06:01:10|9670|9660|9669.8|9659.8|9670|9660|9668.9|9658.9|10
1640757680000|2021-12-29 06:01:20|9669.4|9659.4|9669.1|9659.1|9669.4|9659.4|9669.1|9659.1|8
1640757690000|2021-12-29 06:01:30|9669.4|9659.4|9669.1|9659.1|9669.8|9659.8|9669.1|9659.1|6
1640757700000|2021-12-29 06:01:40|9669.5|9659.5|9667.4|9657.4|9669.5|9659.5|9667.4|9657.4|8
1640757710000|2021-12-29 06:01:50|9666.9|9656.9|9666.9|9656.9|9667.1|9657.1|9666.9|9656.9|3
1640757720000|2021-12-29 06:02:00|9666.5|9656.5|9666.6|9656.6|9666.6|9656.6|9666.4|9656.4|3
1640757740000|2021-12-29 06:02:20|9666.4|9656.4|9665.3|9655.3|9666.4|9656.4|9665|9655|8
1640757750000|2021-12-29 06:02:30|9665.6|9655.6|9666.3|9656.3|9666.3|9656.3|9665.6|9655.6|4
1640757760000|2021-12-29 06:02:40|9666.5|9656.5|9666.6|9656.6|9666.6|9656.6|9666.1|9656.1|4
1640757770000|2021-12-29 06:02:50|9667.8|9657.8|9667.4|9657.4|9667.8|9657.8|9667.4|9657.4|4
1640757780000|2021-12-29 06:03:00|9667.1|9657.1|9666.4|9656.4|9667.1|9657.1|9666.4|9656.4|3
1640757800000|2021-12-29 06:03:20|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|1
1640757810000|2021-12-29 06:03:30|9665.9|9655.9|9666.6|9656.6|9666.6|9656.6|9665.9|9655.9|7
1640757820000|2021-12-29 06:03:40|9666.9|9656.9|9667.1|9657.1|9667.8|9657.8|9666.9|9656.9|4
1640757830000|2021-12-29 06:03:50|9666.9|9656.9|9666.1|9656.1|9667|9657|9666.1|9656.1|6
1640757840000|2021-12-29 06:04:00|9665.9|9655.9|9665.4|9655.4|9665.9|9655.9|9664.9|9654.9|9
1640757850000|2021-12-29 06:04:10|9665.1|9655.1|9664.8|9654.8|9665.1|9655.1|9664.1|9654.1|4
1640757860000|2021-12-29 06:04:20|9665|9655|9664.4|9654.4|9665.3|9655.3|9663.9|9653.9|9
1640757870000|2021-12-29 06:04:30|9664.1|9654.1|9665|9655|9665|9655|9664.1|9654.1|4
1640757880000|2021-12-29 06:04:40|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|1
1640757890000|2021-12-29 06:04:50|9665.5|9655.5|9666.6|9656.6|9666.6|9656.6|9665.5|9655.5|5
1640757900000|2021-12-29 06:05:00|9666.9|9656.9|9667.5|9657.5|9667.8|9657.8|9666.9|9656.9|8
1640757910000|2021-12-29 06:05:10|9667.1|9657.1|9666.5|9656.5|9667.1|9657.1|9666.5|9656.5|2
1640757920000|2021-12-29 06:05:20|9666.6|9656.6|9665.9|9655.9|9666.9|9656.9|9665.6|9655.6|7
1640757930000|2021-12-29 06:05:30|9665.6|9655.6|9664.9|9654.9|9665.6|9655.6|9664.9|9654.9|5
1640757940000|2021-12-29 06:05:40|9665.1|9655.1|9665.9|9655.9|9665.9|9655.9|9665.1|9655.1|2
1640757950000|2021-12-29 06:05:50|9665.6|9655.6|9665.1|9655.1|9665.6|9655.6|9665.1|9655.1|4
1640757960000|2021-12-29 06:06:00|9664.9|9654.9|9664.9|9654.9|9665.1|9655.1|9664.6|9654.6|5
1640757970000|2021-12-29 06:06:10|9665.1|9655.1|9664.6|9654.6|9665.1|9655.1|9664.6|9654.6|3
1640757980000|2021-12-29 06:06:20|9664.9|9654.9|9663.9|9653.9|9664.9|9654.9|9663.9|9653.9|4
1640757990000|2021-12-29 06:06:30|9664.1|9654.1|9662.9|9652.9|9664.4|9654.4|9662.9|9652.9|6
1640758000000|2021-12-29 06:06:40|9663.3|9653.3|9662.5|9652.5|9663.5|9653.5|9662.5|9652.5|4
1640758010000|2021-12-29 06:06:50|9662.9|9652.9|9662.8|9652.8|9663.3|9653.3|9662|9652|10
1640758020000|2021-12-29 06:07:00|9663|9653|9664.5|9654.5|9665.1|9655.1|9663|9653|3
1640758030000|2021-12-29 06:07:10|9664.4|9654.4|9664|9654|9664.4|9654.4|9664|9654|4
1640758040000|2021-12-29 06:07:20|9664.3|9654.3|9661.9|9651.9|9664.3|9654.3|9661.9|9651.9|5
1640758050000|2021-12-29 06:07:30|9662.3|9652.3|9661.8|9651.8|9662.8|9652.8|9661.8|9651.8|5
1640758080000|2021-12-29 06:08:00|9662.1|9652.1|9663.6|9653.6|9663.6|9653.6|9662.1|9652.1|4
1640758090000|2021-12-29 06:08:10|9663.9|9653.9|9664.1|9654.1|9664.1|9654.1|9663.9|9653.9|2
1640758100000|2021-12-29 06:08:20|9664.5|9654.5|9666.3|9656.3|9666.3|9656.3|9664.5|9654.5|4
1640758110000|2021-12-29 06:08:30|9666.4|9656.4|9666.1|9656.1|9667|9657|9666.1|9656.1|4
1640758120000|2021-12-29 06:08:40|9666.4|9656.4|9666.1|9656.1|9666.8|9656.8|9666.1|9656.1|4
1640758130000|2021-12-29 06:08:50|9666.4|9656.4|9668.5|9658.5|9668.8|9658.8|9666.4|9656.4|9
1640758140000|2021-12-29 06:09:00|9669.3|9659.3|9668.1|9658.1|9669.3|9659.3|9668.1|9658.1|4
1640758150000|2021-12-29 06:09:10|9667.3|9657.3|9664.6|9654.6|9667.3|9657.3|9663.6|9653.6|5
1640758160000|2021-12-29 06:09:20|9664.3|9654.3|9664.4|9654.4|9664.5|9654.5|9664.3|9654.3|3
1640758170000|2021-12-29 06:09:30|9664.1|9654.1|9663.5|9653.5|9664.1|9654.1|9662.8|9652.8|12
1640758180000|2021-12-29 06:09:40|9663.9|9653.9|9664.4|9654.4|9664.9|9654.9|9663.9|9653.9|7
1640758190000|2021-12-29 06:09:50|9664.8|9654.8|9664.5|9654.5|9664.8|9654.8|9664.4|9654.4|4
1640758200000|2021-12-29 06:10:00|9664.8|9654.8|9664.8|9654.8|9666|9656|9664.3|9654.3|8
1640758210000|2021-12-29 06:10:10|9665.1|9655.1|9663.9|9653.9|9665.1|9655.1|9663.9|9653.9|7
1640758220000|2021-12-29 06:10:20|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|9663.5|9653.5|6
1640758230000|2021-12-29 06:10:30|9663.9|9653.9|9662.1|9652.1|9663.9|9653.9|9662.1|9652.1|3
1640758240000|2021-12-29 06:10:40|9661.6|9651.6|9662.4|9652.4|9662.4|9652.4|9660.8|9650.8|9
1640758250000|2021-12-29 06:10:50|9662.1|9652.1|9661.9|9651.9|9662.6|9652.6|9661.9|9651.9|6
1640758260000|2021-12-29 06:11:00|9662.1|9652.1|9661.9|9651.9|9662.4|9652.4|9661.6|9651.6|5
1640758280000|2021-12-29 06:11:20|9662.4|9652.4|9662.6|9652.6|9662.6|9652.6|9662.4|9652.4|2
1640758290000|2021-12-29 06:11:30|9663|9653|9663.5|9653.5|9664.1|9654.1|9662.8|9652.8|9
1640758300000|2021-12-29 06:11:40|9662.9|9652.9|9664.3|9654.3|9664.3|9654.3|9662.9|9652.9|6
1640758310000|2021-12-29 06:11:50|9663.8|9653.8|9662.9|9652.9|9663.9|9653.9|9662.9|9652.9|9
1640758320000|2021-12-29 06:12:00|9663|9653|9664|9654|9664|9654|9663|9653|2
1640758330000|2021-12-29 06:12:10|9664.3|9654.3|9667.4|9657.4|9667.4|9657.4|9664.3|9654.3|4
1640758340000|2021-12-29 06:12:20|9667.6|9657.6|9665.4|9655.4|9667.6|9657.6|9665.4|9655.4|4
1640758350000|2021-12-29 06:12:30|9664.6|9654.6|9666.5|9656.5|9666.5|9656.5|9664.6|9654.6|6
1640758360000|2021-12-29 06:12:40|9666.3|9656.3|9665.9|9655.9|9666.3|9656.3|9665.5|9655.5|7
1640758370000|2021-12-29 06:12:50|9665.6|9655.6|9666.3|9656.3|9666.3|9656.3|9665.6|9655.6|7
1640758380000|2021-12-29 06:13:00|9666.5|9656.5|9666.3|9656.3|9666.5|9656.5|9666.3|9656.3|8
1640758390000|2021-12-29 06:13:10|9666.5|9656.5|9666.3|9656.3|9666.5|9656.5|9665.4|9655.4|6
1640758400000|2021-12-29 06:13:20|9666.5|9656.5|9665|9655|9666.6|9656.6|9665|9655|5
1640758410000|2021-12-29 06:13:30|9665.3|9655.3|9665.8|9655.8|9665.8|9655.8|9665.3|9655.3|5
1640758420000|2021-12-29 06:13:40|9665.5|9655.5|9665.3|9655.3|9665.5|9655.5|9665.3|9655.3|4
1640758430000|2021-12-29 06:13:50|9664.6|9654.6|9663.1|9653.1|9664.6|9654.6|9663.1|9653.1|4
1640758440000|2021-12-29 06:14:00|9662.6|9652.6|9663.1|9653.1|9663.1|9653.1|9662.6|9652.6|2
1640758450000|2021-12-29 06:14:10|9662.8|9652.8|9662.6|9652.6|9663.1|9653.1|9662.5|9652.5|6
1640758460000|2021-12-29 06:14:20|9662.1|9652.1|9661.6|9651.6|9662.6|9652.6|9661.6|9651.6|8
1640758470000|2021-12-29 06:14:30|9661.4|9651.4|9660.1|9650.1|9661.4|9651.4|9660.1|9650.1|7
1640758480000|2021-12-29 06:14:40|9659.9|9649.9|9659.6|9649.6|9661.1|9651.1|9658.9|9648.9|13
1640758490000|2021-12-29 06:14:50|9660.3|9650.3|9659.4|9649.4|9660.3|9650.3|9659.4|9649.4|4
1640758500000|2021-12-29 06:15:00|9658.9|9648.9|9659.5|9649.5|9659.5|9649.5|9658.9|9648.9|5
1640758510000|2021-12-29 06:15:10|9660.3|9650.3|9660.3|9650.3|9660.8|9650.8|9659.4|9649.4|10
1640758520000|2021-12-29 06:15:20|9661|9651|9659.9|9649.9|9661|9651|9659.6|9649.6|6
1640758530000|2021-12-29 06:15:30|9659.6|9649.6|9659.9|9649.9|9659.9|9649.9|9659.6|9649.6|2
1640758540000|2021-12-29 06:15:40|9659.6|9649.6|9659.4|9649.4|9659.9|9649.9|9659.4|9649.4|4
1640758550000|2021-12-29 06:15:50|9659.6|9649.6|9661.1|9651.1|9661.1|9651.1|9659.6|9649.6|8
1640758560000|2021-12-29 06:16:00|9661.5|9651.5|9661.6|9651.6|9664.1|9654.1|9661.1|9651.1|13
1640758570000|2021-12-29 06:16:10|9661.4|9651.4|9663|9653|9663|9653|9661.1|9651.1|9
1640758580000|2021-12-29 06:16:20|9663.4|9653.4|9663.4|9653.4|9663.6|9653.6|9662|9652|5
1640758590000|2021-12-29 06:16:30|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|1
1640758600000|2021-12-29 06:16:40|9663.4|9653.4|9663.9|9653.9|9663.9|9653.9|9663.4|9653.4|2
1640758610000|2021-12-29 06:16:50|9664.3|9654.3|9664.5|9654.5|9664.5|9654.5|9664.3|9654.3|2
1640758630000|2021-12-29 06:17:10|9664.8|9654.8|9668.6|9658.6|9668.6|9658.6|9664.8|9654.8|5
1640758640000|2021-12-29 06:17:20|9669|9659|9667|9657|9669.3|9659.3|9665.3|9655.3|11
1640758650000|2021-12-29 06:17:30|9667.6|9657.6|9666.6|9656.6|9667.6|9657.6|9666.6|9656.6|4
1640758660000|2021-12-29 06:17:40|9666.9|9656.9|9667.5|9657.5|9668.4|9658.4|9666.4|9656.4|15
1640758670000|2021-12-29 06:17:50|9667.3|9657.3|9667.9|9657.9|9667.9|9657.9|9666.9|9656.9|6
1640758680000|2021-12-29 06:18:00|9668.1|9658.1|9669|9659|9669.3|9659.3|9667.9|9657.9|11
1640758690000|2021-12-29 06:18:10|9669.3|9659.3|9671.1|9661.1|9671.1|9661.1|9669|9659|14
1640758700000|2021-12-29 06:18:20|9670.4|9660.4|9671.6|9661.6|9672.3|9662.3|9670.4|9660.4|11
1640758710000|2021-12-29 06:18:30|9671.9|9661.9|9672.1|9662.1|9672.1|9662.1|9671.6|9661.6|6
1640758720000|2021-12-29 06:18:40|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|1
1640758730000|2021-12-29 06:18:50|9671.6|9661.6|9671.4|9661.4|9672.1|9662.1|9671.4|9661.4|6
1640758740000|2021-12-29 06:19:00|9671.6|9661.6|9671.9|9661.9|9671.9|9661.9|9671|9661|5
1640758750000|2021-12-29 06:19:10|9671.6|9661.6|9671.8|9661.8|9672.3|9662.3|9671.3|9661.3|14
1640758760000|2021-12-29 06:19:20|9672|9662|9672.6|9662.6|9672.6|9662.6|9671.3|9661.3|11
1640758770000|2021-12-29 06:19:30|9672.8|9662.8|9672.9|9662.9|9673.6|9663.6|9672.8|9662.8|8
1640758780000|2021-12-29 06:19:40|9673.3|9663.3|9672.6|9662.6|9673.3|9663.3|9672.4|9662.4|7
1640758790000|2021-12-29 06:19:50|9673|9663|9673.3|9663.3|9673.4|9663.4|9672.9|9662.9|7
1640758800000|2021-12-29 06:20:00|9672.9|9662.9|9673.6|9663.6|9673.6|9663.6|9672.9|9662.9|6
1640758810000|2021-12-29 06:20:10|9673.4|9663.4|9674.4|9664.4|9674.4|9664.4|9673.1|9663.1|7
1640758820000|2021-12-29 06:20:20|9673.8|9663.8|9673.3|9663.3|9673.8|9663.8|9672.5|9662.5|11
1640758830000|2021-12-29 06:20:30|9672.6|9662.6|9672.9|9662.9|9673.9|9663.9|9672.6|9662.6|10
1640758840000|2021-12-29 06:20:40|9672.5|9662.5|9672.9|9662.9|9673.6|9663.6|9672.5|9662.5|4
1640758850000|2021-12-29 06:20:50|9672.5|9662.5|9672.1|9662.1|9673.6|9663.6|9672.1|9662.1|9
1640758860000|2021-12-29 06:21:00|9671.9|9661.9|9670.6|9660.6|9671.9|9661.9|9670.1|9660.1|9
1640758870000|2021-12-29 06:21:10|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|1
1640758880000|2021-12-29 06:21:20|9670.1|9660.1|9669.1|9659.1|9670.1|9660.1|9668.9|9658.9|6
1640758890000|2021-12-29 06:21:30|9669.4|9659.4|9669.1|9659.1|9669.6|9659.6|9668.9|9658.9|6
1640758900000|2021-12-29 06:21:40|9669.8|9659.8|9670.8|9660.8|9670.8|9660.8|9668.9|9658.9|8
1640758910000|2021-12-29 06:21:50|9670.5|9660.5|9669.8|9659.8|9670.5|9660.5|9669.8|9659.8|3
1640758920000|2021-12-29 06:22:00|9669.1|9659.1|9668.1|9658.1|9669.1|9659.1|9667.6|9657.6|10
1640758940000|2021-12-29 06:22:20|9667.9|9657.9|9667.4|9657.4|9667.9|9657.9|9667.4|9657.4|3
1640758960000|2021-12-29 06:22:40|9666.8|9656.8|9665.4|9655.4|9666.8|9656.8|9664.5|9654.5|5
1640758970000|2021-12-29 06:22:50|9665.6|9655.6|9665.4|9655.4|9665.6|9655.6|9665.4|9655.4|2
1640758980000|2021-12-29 06:23:00|9665.6|9655.6|9668.6|9658.6|9668.6|9658.6|9665.6|9655.6|8
1640759000000|2021-12-29 06:23:20|9668.9|9658.9|9669.1|9659.1|9669.1|9659.1|9668.9|9658.9|4
1640759010000|2021-12-29 06:23:30|9669.5|9659.5|9668.6|9658.6|9669.5|9659.5|9668.6|9658.6|8
1640759020000|2021-12-29 06:23:40|9669.5|9659.5|9670.6|9660.6|9670.6|9660.6|9669.4|9659.4|5
1640759030000|2021-12-29 06:23:50|9670.4|9660.4|9670.8|9660.8|9670.9|9660.9|9670.1|9660.1|5
1640759040000|2021-12-29 06:24:00|9670|9660|9669.1|9659.1|9670|9660|9668.9|9658.9|4
1640759050000|2021-12-29 06:24:10|9669.4|9659.4|9669.4|9659.4|9669.8|9659.8|9669.1|9659.1|4
1640759060000|2021-12-29 06:24:20|9669.6|9659.6|9669.1|9659.1|9669.9|9659.9|9668.9|9658.9|6
1640759070000|2021-12-29 06:24:30|9668.9|9658.9|9668.9|9658.9|9669.4|9659.4|9668.9|9658.9|3
1640759080000|2021-12-29 06:24:40|9668.6|9658.6|9668.6|9658.6|9668.9|9658.9|9668|9658|7
1640759090000|2021-12-29 06:24:50|9668.9|9658.9|9668.3|9658.3|9668.9|9658.9|9668.3|9658.3|2
1640759100000|2021-12-29 06:25:00|9668.5|9658.5|9670.8|9660.8|9671|9661|9668.5|9658.5|8
1640759110000|2021-12-29 06:25:10|9671|9661|9671.6|9661.6|9671.9|9661.9|9671|9661|4
1640759120000|2021-12-29 06:25:20|9671.4|9661.4|9671.5|9661.5|9671.5|9661.5|9671.4|9661.4|2
1640759130000|2021-12-29 06:25:30|9671.1|9661.1|9671|9661|9671.1|9661.1|9670.9|9660.9|3
1640759140000|2021-12-29 06:25:40|9670.8|9660.8|9670.6|9660.6|9670.8|9660.8|9670.4|9660.4|3
1640759150000|2021-12-29 06:25:50|9671.1|9661.1|9670.6|9660.6|9671.1|9661.1|9670.1|9660.1|6
1640759160000|2021-12-29 06:26:00|9670.9|9660.9|9673.9|9663.9|9674.3|9664.3|9670.9|9660.9|7
1640759170000|2021-12-29 06:26:10|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|1
1640759180000|2021-12-29 06:26:20|9673|9663|9671.6|9661.6|9673|9663|9671.6|9661.6|4
1640759190000|2021-12-29 06:26:30|9671.1|9661.1|9669.9|9659.9|9671.1|9661.1|9669.9|9659.9|5
1640759200000|2021-12-29 06:26:40|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|1
1640759210000|2021-12-29 06:26:50|9669.9|9659.9|9669.6|9659.6|9669.9|9659.9|9669.6|9659.6|2
1640759220000|2021-12-29 06:27:00|9669.4|9659.4|9669.4|9659.4|9669.6|9659.6|9669|9659|5
1640759230000|2021-12-29 06:27:10|9670.1|9660.1|9669.3|9659.3|9670.1|9660.1|9669.3|9659.3|5
1640759240000|2021-12-29 06:27:20|9669|9659|9668.8|9658.8|9669|9659|9668.5|9658.5|4
1640759260000|2021-12-29 06:27:40|9669.1|9659.1|9669.5|9659.5|9669.5|9659.5|9669.1|9659.1|3
1640759270000|2021-12-29 06:27:50|9669.3|9659.3|9669.9|9659.9|9670|9660|9669.3|9659.3|6
1640759280000|2021-12-29 06:28:00|9669.3|9659.3|9669.6|9659.6|9669.6|9659.6|9669.1|9659.1|3
1640759300000|2021-12-29 06:28:20|9669.3|9659.3|9669.3|9659.3|9669.6|9659.6|9669|9659|6
1640759310000|2021-12-29 06:28:30|9669|9659|9669|9659|9669|9659|9669|9659|1
1640759320000|2021-12-29 06:28:40|9668.8|9658.8|9669.3|9659.3|9669.3|9659.3|9668.8|9658.8|3
1640759330000|2021-12-29 06:28:50|9669|9659|9668.9|9658.9|9669|9659|9668.9|9658.9|2
1640759340000|2021-12-29 06:29:00|9669.3|9659.3|9668.6|9658.6|9669.3|9659.3|9668.6|9658.6|2
1640759350000|2021-12-29 06:29:10|9670|9660|9670.4|9660.4|9670.4|9660.4|9670|9660|2
1640759360000|2021-12-29 06:29:20|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|9669.6|9659.6|7
1640759370000|2021-12-29 06:29:30|9669.9|9659.9|9669.5|9659.5|9669.9|9659.9|9669.3|9659.3|8
1640759380000|2021-12-29 06:29:40|9670.5|9660.5|9670.4|9660.4|9670.5|9660.5|9670.1|9660.1|5
1640759390000|2021-12-29 06:29:50|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|1
1640759400000|2021-12-29 06:30:00|9670.4|9660.4|9671.4|9661.4|9671.4|9661.4|9670.4|9660.4|4
1640759410000|2021-12-29 06:30:10|9671.9|9661.9|9672|9662|9672|9662|9671.9|9661.9|2
1640759430000|2021-12-29 06:30:30|9672.3|9662.3|9673.4|9663.4|9673.6|9663.6|9672.3|9662.3|6
1640759440000|2021-12-29 06:30:40|9673|9663|9673.6|9663.6|9673.6|9663.6|9673|9663|3
1640759450000|2021-12-29 06:30:50|9673.9|9663.9|9674.6|9664.6|9674.6|9664.6|9673.9|9663.9|3
1640759460000|2021-12-29 06:31:00|9674.4|9664.4|9674.1|9664.1|9674.4|9664.4|9674.1|9664.1|2
1640759470000|2021-12-29 06:31:10|9673.6|9663.6|9674|9664|9674|9664|9673.1|9663.1|6
1640759480000|2021-12-29 06:31:20|9673.8|9663.8|9672.5|9662.5|9673.8|9663.8|9672.5|9662.5|5
1640759490000|2021-12-29 06:31:30|9672.3|9662.3|9672.5|9662.5|9672.5|9662.5|9672|9662|4
1640759500000|2021-12-29 06:31:40|9672.1|9662.1|9671.9|9661.9|9672.1|9662.1|9671.5|9661.5|4
1640759510000|2021-12-29 06:31:50|9672.5|9662.5|9672.9|9662.9|9673.1|9663.1|9672.5|9662.5|3
1640759520000|2021-12-29 06:32:00|9673.4|9663.4|9675.6|9665.6|9675.6|9665.6|9673.4|9663.4|7
1640759530000|2021-12-29 06:32:10|9675.9|9665.9|9678.3|9668.3|9679|9669|9675.9|9665.9|13
1640759540000|2021-12-29 06:32:20|9678.6|9668.6|9679.1|9669.1|9679.4|9669.4|9678.4|9668.4|11
1640759550000|2021-12-29 06:32:30|9679.6|9669.6|9679|9669|9680.1|9670.1|9678.1|9668.1|14
1640759560000|2021-12-29 06:32:40|9678.6|9668.6|9677.9|9667.9|9678.6|9668.6|9677|9667|10
1640759580000|2021-12-29 06:33:00|9677.5|9667.5|9679.3|9669.3|9679.5|9669.5|9677|9667|12
1640759590000|2021-12-29 06:33:10|9679.6|9669.6|9679|9669|9679.6|9669.6|9679|9669|3
1640759600000|2021-12-29 06:33:20|9679.3|9669.3|9679.3|9669.3|9679.3|9669.3|9679.3|9669.3|1
1640759610000|2021-12-29 06:33:30|9679|9669|9678|9668|9679|9669|9677.8|9667.8|5
1640759620000|2021-12-29 06:33:40|9678.8|9668.8|9678.8|9668.8|9678.8|9668.8|9678.8|9668.8|1
1640759630000|2021-12-29 06:33:50|9679|9669|9679|9669|9679|9669|9679|9669|1
1640759640000|2021-12-29 06:34:00|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|1
1640759650000|2021-12-29 06:34:10|9679.9|9669.9|9681.3|9671.3|9681.3|9671.3|9679.3|9669.3|9
1640759660000|2021-12-29 06:34:20|9680.6|9670.6|9681.9|9671.9|9681.9|9671.9|9679.9|9669.9|12
1640759670000|2021-12-29 06:34:30|9682.1|9672.1|9682.4|9672.4|9682.9|9672.9|9681.8|9671.8|9
1640759680000|2021-12-29 06:34:40|9682|9672|9682.1|9672.1|9682.6|9672.6|9681.6|9671.6|8
1640759690000|2021-12-29 06:34:50|9682.4|9672.4|9681.6|9671.6|9682.4|9672.4|9681.5|9671.5|6
1640759700000|2021-12-29 06:35:00|9681.3|9671.3|9682.1|9672.1|9682.1|9672.1|9681.3|9671.3|7
1640759710000|2021-12-29 06:35:10|9681.9|9671.9|9680.9|9670.9|9681.9|9671.9|9680.9|9670.9|7
1640759720000|2021-12-29 06:35:20|9680.6|9670.6|9681|9671|9681|9671|9680|9670|8
1640759730000|2021-12-29 06:35:30|9681.3|9671.3|9679.5|9669.5|9681.4|9671.4|9679.5|9669.5|9
1640759740000|2021-12-29 06:35:40|9679.3|9669.3|9679|9669|9679.3|9669.3|9679|9669|2
1640759750000|2021-12-29 06:35:50|9679.3|9669.3|9679.3|9669.3|9679.3|9669.3|9679|9669|3
1640759760000|2021-12-29 06:36:00|9679.8|9669.8|9677.9|9667.9|9680|9670|9677.9|9667.9|12
1640759770000|2021-12-29 06:36:10|9677.6|9667.6|9677.9|9667.9|9678.8|9668.8|9677.6|9667.6|11
1640759780000|2021-12-29 06:36:20|9677.6|9667.6|9676.5|9666.5|9677.6|9667.6|9676.5|9666.5|5
1640759790000|2021-12-29 06:36:30|9676.3|9666.3|9676.5|9666.5|9676.5|9666.5|9676.3|9666.3|2
1640759800000|2021-12-29 06:36:40|9677.4|9667.4|9678.8|9668.8|9679|9669|9677.4|9667.4|3
1640759810000|2021-12-29 06:36:50|9679|9669|9678.9|9668.9|9679|9669|9678.9|9668.9|2
1640759820000|2021-12-29 06:37:00|9678.6|9668.6|9678.8|9668.8|9679|9669|9677.4|9667.4|11
1640759830000|2021-12-29 06:37:10|9678.1|9668.1|9678.5|9668.5|9678.5|9668.5|9677.9|9667.9|3
1640759840000|2021-12-29 06:37:20|9678.1|9668.1|9677.1|9667.1|9678.1|9668.1|9676.4|9666.4|14
1640759850000|2021-12-29 06:37:30|9676.5|9666.5|9676.4|9666.4|9677.4|9667.4|9675.9|9665.9|9
1640759860000|2021-12-29 06:37:40|9677.1|9667.1|9676.4|9666.4|9677.1|9667.1|9676.4|9666.4|8
1640759870000|2021-12-29 06:37:50|9676.6|9666.6|9677.8|9667.8|9677.9|9667.9|9676.6|9666.6|6
1640759880000|2021-12-29 06:38:00|9677.9|9667.9|9678.3|9668.3|9679|9669|9677.4|9667.4|15
1640759890000|2021-12-29 06:38:10|9677.8|9667.8|9678.5|9668.5|9678.8|9668.8|9677.8|9667.8|7
1640759900000|2021-12-29 06:38:20|9678.1|9668.1|9678|9668|9678.9|9668.9|9678|9668|8
1640759910000|2021-12-29 06:38:30|9678.4|9668.4|9678.5|9668.5|9678.6|9668.6|9678.4|9668.4|3
1640759920000|2021-12-29 06:38:40|9678.1|9668.1|9678.5|9668.5|9678.5|9668.5|9676.3|9666.3|15
1640759930000|2021-12-29 06:38:50|9678.4|9668.4|9677.9|9667.9|9678.8|9668.8|9677.6|9667.6|7
1640759940000|2021-12-29 06:39:00|9678.5|9668.5|9682.1|9672.1|9682.1|9672.1|9678.4|9668.4|14
1640759950000|2021-12-29 06:39:10|9681.8|9671.8|9682.1|9672.1|9682.1|9672.1|9681.5|9671.5|4
1640759960000|2021-12-29 06:39:20|9683|9673|9683|9673|9683.4|9673.4|9682.1|9672.1|12
1640759970000|2021-12-29 06:39:30|9682.3|9672.3|9680.1|9670.1|9683.1|9673.1|9680.1|9670.1|12
1640759980000|2021-12-29 06:39:40|9680.5|9670.5|9680.6|9670.6|9680.6|9670.6|9680.5|9670.5|2
1640759990000|2021-12-29 06:39:50|9681|9671|9683.6|9673.6|9683.6|9673.6|9681|9671|11
1640760000000|2021-12-29 06:40:00|9683.9|9673.9|9687.1|9677.1|9687.1|9677.1|9683.4|9673.4|10
1640760010000|2021-12-29 06:40:10|9687.8|9677.8|9687|9677|9687.8|9677.8|9685.9|9675.9|9
1640760020000|2021-12-29 06:40:20|9686.8|9676.8|9686.4|9676.4|9687.4|9677.4|9686.4|9676.4|3
1640760030000|2021-12-29 06:40:30|9686.1|9676.1|9684.3|9674.3|9686.1|9676.1|9684.3|9674.3|9
1640760040000|2021-12-29 06:40:40|9684|9674|9684|9674|9684|9674|9684|9674|1
1640760050000|2021-12-29 06:40:50|9684.5|9674.5|9684.3|9674.3|9684.9|9674.9|9684.3|9674.3|7
1640760060000|2021-12-29 06:41:00|9684.6|9674.6|9685.6|9675.6|9685.6|9675.6|9683.8|9673.8|9
1640760070000|2021-12-29 06:41:10|9685.4|9675.4|9685.9|9675.9|9686.5|9676.5|9685.4|9675.4|5
1640760080000|2021-12-29 06:41:20|9685.5|9675.5|9683.8|9673.8|9685.5|9675.5|9683.8|9673.8|8
1640760090000|2021-12-29 06:41:30|9683.4|9673.4|9684|9674|9684|9674|9682.9|9672.9|5
1640760100000|2021-12-29 06:41:40|9683.8|9673.8|9682.1|9672.1|9683.8|9673.8|9681.3|9671.3|11
1640760110000|2021-12-29 06:41:50|9681.9|9671.9|9680.8|9670.8|9681.9|9671.9|9680.8|9670.8|5
1640760120000|2021-12-29 06:42:00|9680.9|9670.9|9681.9|9671.9|9681.9|9671.9|9680.9|9670.9|2
1640760130000|2021-12-29 06:42:10|9681.6|9671.6|9682|9672|9682.4|9672.4|9681.6|9671.6|7
1640760140000|2021-12-29 06:42:20|9681.8|9671.8|9679.9|9669.9|9681.8|9671.8|9679.1|9669.1|10
1640760150000|2021-12-29 06:42:30|9679.6|9669.6|9677.9|9667.9|9679.6|9669.6|9677.9|9667.9|10
1640760160000|2021-12-29 06:42:40|9678.4|9668.4|9677.6|9667.6|9678.4|9668.4|9677.6|9667.6|7
1640760170000|2021-12-29 06:42:50|9677.9|9667.9|9679.9|9669.9|9679.9|9669.9|9677.9|9667.9|7
1640760180000|2021-12-29 06:43:00|9680.3|9670.3|9681.5|9671.5|9682.6|9672.6|9679.8|9669.8|13
1640760190000|2021-12-29 06:43:10|9681.3|9671.3|9680.5|9670.5|9681.3|9671.3|9680.5|9670.5|3
1640760200000|2021-12-29 06:43:20|9680.3|9670.3|9679.1|9669.1|9680.3|9670.3|9679|9669|6
1640760210000|2021-12-29 06:43:30|9678.8|9668.8|9678.4|9668.4|9678.8|9668.8|9677.1|9667.1|9
1640760220000|2021-12-29 06:43:40|9678.1|9668.1|9678.4|9668.4|9679.1|9669.1|9677.9|9667.9|10
1640760230000|2021-12-29 06:43:50|9678.6|9668.6|9677.9|9667.9|9678.9|9668.9|9677.9|9667.9|6
1640760240000|2021-12-29 06:44:00|9678.1|9668.1|9679.4|9669.4|9680.4|9670.4|9678.1|9668.1|10
1640760250000|2021-12-29 06:44:10|9679|9669|9677.6|9667.6|9679.4|9669.4|9677.6|9667.6|10
1640760260000|2021-12-29 06:44:20|9677.9|9667.9|9678.3|9668.3|9678.6|9668.6|9677.9|9667.9|4
1640760270000|2021-12-29 06:44:30|9677.9|9667.9|9676.6|9666.6|9677.9|9667.9|9676.6|9666.6|6
1640760280000|2021-12-29 06:44:40|9677|9667|9677.4|9667.4|9677.6|9667.6|9677|9667|4
1640760290000|2021-12-29 06:44:50|9677.6|9667.6|9677.9|9667.9|9679.3|9669.3|9677.5|9667.5|12
1640760300000|2021-12-29 06:45:00|9677.6|9667.6|9678.9|9668.9|9679.9|9669.9|9677.1|9667.1|13
1640760310000|2021-12-29 06:45:10|9679.1|9669.1|9679.1|9669.1|9679.4|9669.4|9678.4|9668.4|8
1640760320000|2021-12-29 06:45:20|9678.9|9668.9|9681.3|9671.3|9681.6|9671.6|9678.9|9668.9|11
1640760330000|2021-12-29 06:45:30|9681|9671|9681.6|9671.6|9681.6|9671.6|9680.9|9670.9|3
1640760340000|2021-12-29 06:45:40|9681.4|9671.4|9679.9|9669.9|9681.4|9671.4|9679.8|9669.8|5
1640760350000|2021-12-29 06:45:50|9679.6|9669.6|9678.4|9668.4|9679.6|9669.6|9678.4|9668.4|3
1640760360000|2021-12-29 06:46:00|9678.6|9668.6|9677.6|9667.6|9679.4|9669.4|9677.6|9667.6|10
1640760370000|2021-12-29 06:46:10|9677.9|9667.9|9678.1|9668.1|9678.6|9668.6|9677.6|9667.6|10
1640760380000|2021-12-29 06:46:20|9677.9|9667.9|9677.1|9667.1|9677.9|9667.9|9677.1|9667.1|3
1640760390000|2021-12-29 06:46:30|9677|9667|9677|9667|9677.3|9667.3|9677|9667|3
1640760400000|2021-12-29 06:46:40|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|1
1640760410000|2021-12-29 06:46:50|9676.5|9666.5|9676.5|9666.5|9676.5|9666.5|9676.5|9666.5|1
1640760420000|2021-12-29 06:47:00|9676.8|9666.8|9676.6|9666.6|9678.4|9668.4|9676.6|9666.6|12
1640760430000|2021-12-29 06:47:10|9676.9|9666.9|9676.6|9666.6|9677.5|9667.5|9676.6|9666.6|6
1640760440000|2021-12-29 06:47:20|9676.4|9666.4|9677.4|9667.4|9677.4|9667.4|9676.4|9666.4|5
1640760450000|2021-12-29 06:47:30|9677.1|9667.1|9677|9667|9677.1|9667.1|9676.9|9666.9|3
1640760460000|2021-12-29 06:47:40|9676.8|9666.8|9676.4|9666.4|9676.8|9666.8|9676.4|9666.4|2
1640760470000|2021-12-29 06:47:50|9676.8|9666.8|9675|9665|9677.4|9667.4|9675|9665|13
1640760480000|2021-12-29 06:48:00|9674.5|9664.5|9676.4|9666.4|9676.9|9666.9|9674.5|9664.5|11
1640760490000|2021-12-29 06:48:10|9676.8|9666.8|9676.9|9666.9|9677.1|9667.1|9676.4|9666.4|7
1640760500000|2021-12-29 06:48:20|9676.6|9666.6|9676.9|9666.9|9676.9|9666.9|9676.4|9666.4|6
1640760510000|2021-12-29 06:48:30|9676.6|9666.6|9676.4|9666.4|9676.9|9666.9|9676.4|9666.4|5
1640760520000|2021-12-29 06:48:40|9676.6|9666.6|9677.6|9667.6|9677.6|9667.6|9676.4|9666.4|5
1640760530000|2021-12-29 06:48:50|9677.5|9667.5|9677.3|9667.3|9677.5|9667.5|9676.6|9666.6|4
1640760540000|2021-12-29 06:49:00|9676.9|9666.9|9678.6|9668.6|9678.6|9668.6|9676.6|9666.6|13
1640760550000|2021-12-29 06:49:10|9678.4|9668.4|9677.9|9667.9|9679.1|9669.1|9677.9|9667.9|10
1640760560000|2021-12-29 06:49:20|9678.1|9668.1|9678.6|9668.6|9679.1|9669.1|9678.1|9668.1|5
1640760570000|2021-12-29 06:49:30|9679|9669|9678.4|9668.4|9679.3|9669.3|9678.4|9668.4|5
1640760580000|2021-12-29 06:49:40|9678.1|9668.1|9679.6|9669.6|9679.6|9669.6|9678.1|9668.1|4
1640760590000|2021-12-29 06:49:50|9679.9|9669.9|9680.5|9670.5|9680.8|9670.8|9679.9|9669.9|3
1640760600000|2021-12-29 06:50:00|9680.9|9670.9|9681.6|9671.6|9681.6|9671.6|9680.9|9670.9|6
1640760610000|2021-12-29 06:50:10|9681.9|9671.9|9683|9673|9683|9673|9681.9|9671.9|12
1640760620000|2021-12-29 06:50:20|9682.6|9672.6|9683.1|9673.1|9683.1|9673.1|9682.4|9672.4|5
1640760630000|2021-12-29 06:50:30|9682.9|9672.9|9682.4|9672.4|9682.9|9672.9|9681.6|9671.6|8
1640760640000|2021-12-29 06:50:40|9682.8|9672.8|9682.4|9672.4|9683.1|9673.1|9681.9|9671.9|7
1640760650000|2021-12-29 06:50:50|9682.6|9672.6|9683.1|9673.1|9683.1|9673.1|9682.6|9672.6|2
1640760660000|2021-12-29 06:51:00|9682.9|9672.9|9683.5|9673.5|9683.5|9673.5|9682.9|9672.9|2
1640760670000|2021-12-29 06:51:10|9683.3|9673.3|9682.4|9672.4|9683.3|9673.3|9681.4|9671.4|10
1640760680000|2021-12-29 06:51:20|9682.6|9672.6|9682.1|9672.1|9683.1|9673.1|9682.1|9672.1|7
1640760690000|2021-12-29 06:51:30|9681.9|9671.9|9682.1|9672.1|9682.5|9672.5|9681.6|9671.6|5
1640760700000|2021-12-29 06:51:40|9682.6|9672.6|9683.3|9673.3|9684.1|9674.1|9682.6|9672.6|9
1640760710000|2021-12-29 06:51:50|9683.6|9673.6|9684.4|9674.4|9685.1|9675.1|9683.6|9673.6|6
1640760720000|2021-12-29 06:52:00|9683.9|9673.9|9684.5|9674.5|9685.4|9675.4|9683.9|9673.9|8
1640760730000|2021-12-29 06:52:10|9684.3|9674.3|9683.1|9673.1|9684.3|9674.3|9683.1|9673.1|6
1640760740000|2021-12-29 06:52:20|9682.9|9672.9|9683.4|9673.4|9683.6|9673.6|9682.6|9672.6|13
1640760750000|2021-12-29 06:52:30|9683.1|9673.1|9683.4|9673.4|9683.4|9673.4|9682.1|9672.1|7
1640760760000|2021-12-29 06:52:40|9683.1|9673.1|9682.9|9672.9|9683.1|9673.1|9682.4|9672.4|6
1640760770000|2021-12-29 06:52:50|9683.1|9673.1|9684.4|9674.4|9684.4|9674.4|9683.1|9673.1|3
1640760780000|2021-12-29 06:53:00|9684|9674|9684.5|9674.5|9684.5|9674.5|9683.8|9673.8|4
1640760790000|2021-12-29 06:53:10|9684.9|9674.9|9683.9|9673.9|9685.1|9675.1|9683.9|9673.9|8
1640760800000|2021-12-29 06:53:20|9683.6|9673.6|9681.6|9671.6|9683.6|9673.6|9681.6|9671.6|10
1640760810000|2021-12-29 06:53:30|9681.9|9671.9|9681.6|9671.6|9682.8|9672.8|9681.6|9671.6|9
1640760820000|2021-12-29 06:53:40|9681.9|9671.9|9682.5|9672.5|9682.5|9672.5|9681.9|9671.9|4
1640760830000|2021-12-29 06:53:50|9683|9673|9682.3|9672.3|9683|9673|9682.3|9672.3|4
1640760840000|2021-12-29 06:54:00|9682|9672|9682.6|9672.6|9683|9673|9681.4|9671.4|11
1640760850000|2021-12-29 06:54:10|9682.4|9672.4|9683.3|9673.3|9683.3|9673.3|9682.4|9672.4|4
1640760860000|2021-12-29 06:54:20|9683|9673|9683.5|9673.5|9683.5|9673.5|9683|9673|6
1640760870000|2021-12-29 06:54:30|9683.3|9673.3|9682.4|9672.4|9683.3|9673.3|9681.6|9671.6|6
1640760880000|2021-12-29 06:54:40|9682.6|9672.6|9683.3|9673.3|9683.4|9673.4|9682.6|9672.6|4
1640760890000|2021-12-29 06:54:50|9683.4|9673.4|9683.4|9673.4|9683.6|9673.6|9683.4|9673.4|3
1640760900000|2021-12-29 06:55:00|9683.3|9673.3|9683.5|9673.5|9683.8|9673.8|9682.4|9672.4|8
1640760910000|2021-12-29 06:55:10|9683.6|9673.6|9682.6|9672.6|9683.6|9673.6|9682.6|9672.6|7
1640760920000|2021-12-29 06:55:20|9683|9673|9683.8|9673.8|9683.8|9673.8|9683|9673|3
1640760930000|2021-12-29 06:55:30|9683.5|9673.5|9683.8|9673.8|9683.8|9673.8|9683.5|9673.5|2
1640760950000|2021-12-29 06:55:50|9683.3|9673.3|9683.1|9673.1|9683.3|9673.3|9683.1|9673.1|2
1640760960000|2021-12-29 06:56:00|9682.8|9672.8|9683|9673|9683|9673|9682.8|9672.8|2
1640760990000|2021-12-29 06:56:30|9683.3|9673.3|9683.3|9673.3|9683.3|9673.3|9683.3|9673.3|1
1640761010000|2021-12-29 06:56:50|9683|9673|9683|9673|9683|9673|9683|9673|1
1640761020000|2021-12-29 06:57:00|9682.4|9672.4|9682.4|9672.4|9682.4|9672.4|9682.4|9672.4|1
1640761030000|2021-12-29 06:57:10|9682.6|9672.6|9682.4|9672.4|9682.6|9672.6|9681.9|9671.9|8
1640761040000|2021-12-29 06:57:20|9682.1|9672.1|9681.1|9671.1|9682.1|9672.1|9681.1|9671.1|5
1640761050000|2021-12-29 06:57:30|9680.9|9670.9|9681.4|9671.4|9681.6|9671.6|9680.9|9670.9|3
1640761080000|2021-12-29 06:58:00|9681.1|9671.1|9678.8|9668.8|9681.1|9671.1|9678.8|9668.8|5
1640761090000|2021-12-29 06:58:10|9679.1|9669.1|9679.4|9669.4|9680|9670|9679.1|9669.1|3
1640761100000|2021-12-29 06:58:20|9678.9|9668.9|9679.3|9669.3|9679.4|9669.4|9678.9|9668.9|4
1640761110000|2021-12-29 06:58:30|9679|9669|9678.4|9668.4|9679|9669|9678.1|9668.1|4
1640761120000|2021-12-29 06:58:40|9678.6|9668.6|9681.8|9671.8|9683.8|9673.8|9678.6|9668.6|11
1640761130000|2021-12-29 06:58:50|9682.1|9672.1|9681.8|9671.8|9682.6|9672.6|9681.8|9671.8|5
1640761140000|2021-12-29 06:59:00|9682.1|9672.1|9683.3|9673.3|9683.5|9673.5|9681.8|9671.8|11
1640761150000|2021-12-29 06:59:10|9683.5|9673.5|9683.3|9673.3|9683.8|9673.8|9683.3|9673.3|6
1640761160000|2021-12-29 06:59:20|9683.4|9673.4|9682.5|9672.5|9683.4|9673.4|9682.5|9672.5|8
1640761170000|2021-12-29 06:59:30|9682.9|9672.9|9682.9|9672.9|9683.4|9673.4|9682.9|9672.9|5
1640761180000|2021-12-29 06:59:40|9683.1|9673.1|9682.5|9672.5|9683.8|9673.8|9682.1|9672.1|6
1640761190000|2021-12-29 06:59:50|9682.1|9672.1|9683|9673|9683.5|9673.5|9681.6|9671.6|9
1640761200000|2021-12-29 07:00:00|9682.6|9672.6|9683.5|9673.5|9683.5|9673.5|9682.1|9672.1|12
1640761210000|2021-12-29 07:00:10|9683|9673|9683.5|9673.5|9683.8|9673.8|9683|9673|4
1640761220000|2021-12-29 07:00:20|9683.8|9673.8|9685|9675|9685|9675|9683.8|9673.8|3
1640761230000|2021-12-29 07:00:30|9685.9|9675.9|9686|9676|9686.6|9676.6|9685.9|9675.9|3
1640761240000|2021-12-29 07:00:40|9686.8|9676.8|9686.9|9676.9|9686.9|9676.9|9686.5|9676.5|4
1640761250000|2021-12-29 07:00:50|9686.3|9676.3|9682.8|9672.8|9686.3|9676.3|9682.8|9672.8|7
1640761260000|2021-12-29 07:01:00|9682.5|9672.5|9683|9673|9683|9673|9682.5|9672.5|3
1640761270000|2021-12-29 07:01:10|9683.5|9673.5|9684.6|9674.6|9684.6|9674.6|9683.5|9673.5|3
1640761280000|2021-12-29 07:01:20|9684.4|9674.4|9683.4|9673.4|9684.5|9674.5|9683.4|9673.4|5
1640761290000|2021-12-29 07:01:30|9683.8|9673.8|9685.4|9675.4|9685.4|9675.4|9683.8|9673.8|5
1640761310000|2021-12-29 07:01:50|9685.1|9675.1|9682.1|9672.1|9685.1|9675.1|9682.1|9672.1|3
1640761320000|2021-12-29 07:02:00|9682.4|9672.4|9682.6|9672.6|9683|9673|9682.4|9672.4|7
1640761330000|2021-12-29 07:02:10|9682.4|9672.4|9682.6|9672.6|9682.6|9672.6|9682.1|9672.1|4
1640761340000|2021-12-29 07:02:20|9682.4|9672.4|9682.4|9672.4|9682.4|9672.4|9682.4|9672.4|1
1640761350000|2021-12-29 07:02:30|9682.6|9672.6|9682.6|9672.6|9682.6|9672.6|9682.6|9672.6|1
1640761360000|2021-12-29 07:02:40|9682.9|9672.9|9683.1|9673.1|9683.1|9673.1|9682.9|9672.9|2
1640761380000|2021-12-29 07:03:00|9682.9|9672.9|9682.1|9672.1|9682.9|9672.9|9682.1|9672.1|2
1640761390000|2021-12-29 07:03:10|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|1
1640761420000|2021-12-29 07:03:40|9681|9671|9679.6|9669.6|9681|9671|9679.6|9669.6|4
1640761430000|2021-12-29 07:03:50|9679.9|9669.9|9680.6|9670.6|9680.6|9670.6|9679.9|9669.9|4
1640761450000|2021-12-29 07:04:10|9680.9|9670.9|9681.1|9671.1|9681.4|9671.4|9680.9|9670.9|3
1640761460000|2021-12-29 07:04:20|9681.4|9671.4|9682.1|9672.1|9682.1|9672.1|9681.4|9671.4|4
1640761470000|2021-12-29 07:04:30|9681.8|9671.8|9681.9|9671.9|9681.9|9671.9|9681.8|9671.8|2
1640761480000|2021-12-29 07:04:40|9681.5|9671.5|9681.6|9671.6|9681.9|9671.9|9681.5|9671.5|3
1640761490000|2021-12-29 07:04:50|9681.3|9671.3|9679.6|9669.6|9681.3|9671.3|9679.4|9669.4|5
1640761500000|2021-12-29 07:05:00|9679.9|9669.9|9682|9672|9682.4|9672.4|9679.9|9669.9|6
1640761510000|2021-12-29 07:05:10|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|9681|9671|5
1640761520000|2021-12-29 07:05:20|9682|9672|9684.4|9674.4|9684.4|9674.4|9682|9672|4
1640761530000|2021-12-29 07:05:30|9684.3|9674.3|9683.1|9673.1|9684.3|9674.3|9683.1|9673.1|2
1640761550000|2021-12-29 07:05:50|9683.5|9673.5|9682.8|9672.8|9683.5|9673.5|9682.8|9672.8|3
1640761560000|2021-12-29 07:06:00|9683.1|9673.1|9682.1|9672.1|9683.1|9673.1|9682.1|9672.1|3
1640761600000|2021-12-29 07:06:40|9681.9|9671.9|9680.6|9670.6|9681.9|9671.9|9680.6|9670.6|2
1640761610000|2021-12-29 07:06:50|9680.9|9670.9|9681.8|9671.8|9681.8|9671.8|9680.9|9670.9|2
1640761630000|2021-12-29 07:07:10|9681.4|9671.4|9681.3|9671.3|9681.4|9671.4|9681|9671|4
1640761650000|2021-12-29 07:07:30|9680.9|9670.9|9680.1|9670.1|9680.9|9670.9|9680.1|9670.1|4
1640761680000|2021-12-29 07:08:00|9680.6|9670.6|9681.4|9671.4|9681.4|9671.4|9680.6|9670.6|3
1640761690000|2021-12-29 07:08:10|9681.3|9671.3|9678.6|9668.6|9682.1|9672.1|9678.4|9668.4|13
1640761710000|2021-12-29 07:08:30|9677.9|9667.9|9677.1|9667.1|9677.9|9667.9|9676.4|9666.4|6
1640761720000|2021-12-29 07:08:40|9677.5|9667.5|9676.4|9666.4|9677.6|9667.6|9676|9666|6
1640761730000|2021-12-29 07:08:50|9676.1|9666.1|9675.5|9665.5|9676.1|9666.1|9675.1|9665.1|3
1640761740000|2021-12-29 07:09:00|9675.8|9665.8|9675.3|9665.3|9675.8|9665.8|9675.1|9665.1|5
1640761750000|2021-12-29 07:09:10|9674.8|9664.8|9674.5|9664.5|9674.8|9664.8|9674.5|9664.5|2
1640761770000|2021-12-29 07:09:30|9674.3|9664.3|9673.6|9663.6|9674.3|9664.3|9673.6|9663.6|2
1640761780000|2021-12-29 07:09:40|9673.9|9663.9|9673.8|9663.8|9674.1|9664.1|9673.8|9663.8|3
1640761790000|2021-12-29 07:09:50|9674.1|9664.1|9676|9666|9676|9666|9674.1|9664.1|5
1640761800000|2021-12-29 07:10:00|9675.6|9665.6|9675.8|9665.8|9675.8|9665.8|9675.1|9665.1|3
1640761810000|2021-12-29 07:10:10|9675.4|9665.4|9674.3|9664.3|9675.4|9665.4|9674.3|9664.3|3
1640761850000|2021-12-29 07:10:50|9674.5|9664.5|9677.4|9667.4|9677.4|9667.4|9674.5|9664.5|6
1640761860000|2021-12-29 07:11:00|9677|9667|9676.5|9666.5|9677|9667|9676.5|9666.5|2
1640761880000|2021-12-29 07:11:20|9676.1|9666.1|9674.8|9664.8|9676.3|9666.3|9674.8|9664.8|6
1640761890000|2021-12-29 07:11:30|9675.1|9665.1|9675.1|9665.1|9675.1|9665.1|9675.1|9665.1|1
1640761920000|2021-12-29 07:12:00|9675.4|9665.4|9675.4|9665.4|9675.9|9665.9|9674.6|9664.6|7
1640761930000|2021-12-29 07:12:10|9675.1|9665.1|9675.1|9665.1|9675.1|9665.1|9675.1|9665.1|1
1640761940000|2021-12-29 07:12:20|9674.9|9664.9|9675.4|9665.4|9676.6|9666.6|9674.6|9664.6|7
1640761950000|2021-12-29 07:12:30|9675.6|9665.6|9675.6|9665.6|9675.9|9665.9|9675.6|9665.6|3
1640761970000|2021-12-29 07:12:50|9675.9|9665.9|9676.3|9666.3|9676.6|9666.6|9675.9|9665.9|4
1640761980000|2021-12-29 07:13:00|9676.6|9666.6|9676.6|9666.6|9676.9|9666.9|9676.6|9666.6|3
1640762010000|2021-12-29 07:13:30|9676.9|9666.9|9676.8|9666.8|9677.5|9667.5|9676.8|9666.8|3
1640762020000|2021-12-29 07:13:40|9676.4|9666.4|9677.8|9667.8|9677.8|9667.8|9676.1|9666.1|6
1640762040000|2021-12-29 07:14:00|9678.6|9668.6|9677.6|9667.6|9678.6|9668.6|9677.6|9667.6|2
1640762060000|2021-12-29 07:14:20|9677.4|9667.4|9674.9|9664.9|9677.4|9667.4|9674.9|9664.9|2
1640762070000|2021-12-29 07:14:30|9675.3|9665.3|9676.1|9666.1|9676.1|9666.1|9675.3|9665.3|2
1640762080000|2021-12-29 07:14:40|9676.4|9666.4|9676.3|9666.3|9676.8|9666.8|9675.9|9665.9|9
1640762090000|2021-12-29 07:14:50|9675.9|9665.9|9675.4|9665.4|9675.9|9665.9|9675.4|9665.4|2
1640762100000|2021-12-29 07:15:00|9675.6|9665.6|9676.8|9666.8|9676.8|9666.8|9675.6|9665.6|5
1640762120000|2021-12-29 07:15:20|9677|9667|9678.4|9668.4|9678.4|9668.4|9677|9667|2
1640762130000|2021-12-29 07:15:30|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|1
1640762140000|2021-12-29 07:15:40|9678.5|9668.5|9678.1|9668.1|9678.5|9668.5|9678.1|9668.1|2
1640762160000|2021-12-29 07:16:00|9677.9|9667.9|9675.4|9665.4|9677.9|9667.9|9675.4|9665.4|4
1640762170000|2021-12-29 07:16:10|9675.6|9665.6|9676.1|9666.1|9676.1|9666.1|9675.6|9665.6|3
1640762180000|2021-12-29 07:16:20|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|1
1640762220000|2021-12-29 07:17:00|9675.9|9665.9|9675.6|9665.6|9675.9|9665.9|9675.6|9665.6|2
1640762230000|2021-12-29 07:17:10|9675.9|9665.9|9675.8|9665.8|9675.9|9665.9|9675.8|9665.8|2
1640762240000|2021-12-29 07:17:20|9675.4|9665.4|9674.9|9664.9|9675.4|9665.4|9674.9|9664.9|3
1640762250000|2021-12-29 07:17:30|9674.4|9664.4|9673.9|9663.9|9674.4|9664.4|9673.8|9663.8|4
1640762260000|2021-12-29 07:17:40|9673|9663|9672|9662|9673|9663|9672|9662|2
1640762270000|2021-12-29 07:17:50|9671.8|9661.8|9672.4|9662.4|9672.4|9662.4|9671.8|9661.8|2
1640762280000|2021-12-29 07:18:00|9672|9662|9672|9662|9672|9662|9672|9662|1
1640762290000|2021-12-29 07:18:10|9672.4|9662.4|9673.3|9663.3|9673.3|9663.3|9672.4|9662.4|3
1640762320000|2021-12-29 07:18:40|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|1
1640762340000|2021-12-29 07:19:00|9673|9663|9673|9663|9673|9663|9673|9663|1
1640762350000|2021-12-29 07:19:10|9673.3|9663.3|9673|9663|9673.3|9663.3|9673|9663|2
1640762360000|2021-12-29 07:19:20|9674.3|9664.3|9673.3|9663.3|9674.3|9664.3|9673.3|9663.3|5
1640762370000|2021-12-29 07:19:30|9673|9663|9673|9663|9673|9663|9673|9663|1
1640762380000|2021-12-29 07:19:40|9672.8|9662.8|9672|9662|9672.8|9662.8|9672|9662|2
1640762390000|2021-12-29 07:19:50|9669.8|9659.8|9669.9|9659.9|9669.9|9659.9|9669.5|9659.5|3
1640762420000|2021-12-29 07:20:20|9670.6|9660.6|9668.4|9658.4|9670.6|9660.6|9668.4|9658.4|2
1640762430000|2021-12-29 07:20:30|9668.3|9658.3|9668.1|9658.1|9668.3|9658.3|9668|9658|3
1640762440000|2021-12-29 07:20:40|9667.4|9657.4|9668.6|9658.6|9669.1|9659.1|9667.4|9657.4|9
1640762450000|2021-12-29 07:20:50|9668.3|9658.3|9668.6|9658.6|9669.4|9659.4|9668.3|9658.3|4
1640762460000|2021-12-29 07:21:00|9668.9|9658.9|9669.9|9659.9|9669.9|9659.9|9668.9|9658.9|4
1640762470000|2021-12-29 07:21:10|9669.5|9659.5|9669.4|9659.4|9669.5|9659.5|9669.4|9659.4|2
1640762480000|2021-12-29 07:21:20|9670.1|9660.1|9670.4|9660.4|9670.5|9660.5|9669.3|9659.3|6
1640762500000|2021-12-29 07:21:40|9670.6|9660.6|9673.1|9663.1|9673.1|9663.1|9670.6|9660.6|9
1640762510000|2021-12-29 07:21:50|9673.5|9663.5|9673.6|9663.6|9673.6|9663.6|9673.5|9663.5|2
1640762530000|2021-12-29 07:22:10|9673.9|9663.9|9674.1|9664.1|9674.1|9664.1|9673.6|9663.6|4
1640762540000|2021-12-29 07:22:20|9674.4|9664.4|9674.1|9664.1|9674.4|9664.4|9674.1|9664.1|2
1640762550000|2021-12-29 07:22:30|9673.9|9663.9|9675.1|9665.1|9675.1|9665.1|9673.9|9663.9|4
1640762560000|2021-12-29 07:22:40|9674.9|9664.9|9675.1|9665.1|9675.1|9665.1|9674.9|9664.9|2
1640762580000|2021-12-29 07:23:00|9674.9|9664.9|9674.9|9664.9|9675.6|9665.6|9674.5|9664.5|7
1640762590000|2021-12-29 07:23:10|9674.6|9664.6|9675.1|9665.1|9675.6|9665.6|9674.6|9664.6|6
1640762600000|2021-12-29 07:23:20|9675.4|9665.4|9675.4|9665.4|9675.4|9665.4|9675.4|9665.4|1
1640762610000|2021-12-29 07:23:30|9675.3|9665.3|9677.6|9667.6|9677.8|9667.8|9675.1|9665.1|5
1640762620000|2021-12-29 07:23:40|9678|9668|9677.5|9667.5|9678.5|9668.5|9677.5|9667.5|7
1640762630000|2021-12-29 07:23:50|9677.3|9667.3|9677.9|9667.9|9677.9|9667.9|9677.3|9667.3|3
1640762650000|2021-12-29 07:24:10|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|1
1640762660000|2021-12-29 07:24:20|9677.3|9667.3|9676.8|9666.8|9677.3|9667.3|9676.8|9666.8|2
1640762670000|2021-12-29 07:24:30|9677|9667|9677|9667|9677|9667|9677|9667|1
1640762680000|2021-12-29 07:24:40|9677.9|9667.9|9676.9|9666.9|9677.9|9667.9|9676.9|9666.9|3
1640762700000|2021-12-29 07:25:00|9677.1|9667.1|9678.6|9668.6|9678.6|9668.6|9677.1|9667.1|3
1640762720000|2021-12-29 07:25:20|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|1
1640762730000|2021-12-29 07:25:30|9678.4|9668.4|9679|9669|9679|9669|9678.4|9668.4|2
1640762760000|2021-12-29 07:26:00|9678.6|9668.6|9678.4|9668.4|9678.6|9668.6|9678.1|9668.1|3
1640762770000|2021-12-29 07:26:10|9678.1|9668.1|9677.6|9667.6|9678.1|9668.1|9677.6|9667.6|2
1640762780000|2021-12-29 07:26:20|9678|9668|9678.6|9668.6|9678.6|9668.6|9678|9668|3
1640762790000|2021-12-29 07:26:30|9679.1|9669.1|9678.9|9668.9|9679.1|9669.1|9678.9|9668.9|2
1640762800000|2021-12-29 07:26:40|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|1
1640762810000|2021-12-29 07:26:50|9678.9|9668.9|9678.4|9668.4|9678.9|9668.9|9678.4|9668.4|2
1640762820000|2021-12-29 07:27:00|9678.6|9668.6|9677.4|9667.4|9678.6|9668.6|9677.4|9667.4|4
1640762840000|2021-12-29 07:27:20|9677.1|9667.1|9678.1|9668.1|9678.1|9668.1|9677.1|9667.1|4
1640762850000|2021-12-29 07:27:30|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|1
1640762870000|2021-12-29 07:27:50|9678.3|9668.3|9678.9|9668.9|9678.9|9668.9|9678.3|9668.3|2
1640762880000|2021-12-29 07:28:00|9678.6|9668.6|9677.4|9667.4|9678.6|9668.6|9677.4|9667.4|5
1640762890000|2021-12-29 07:28:10|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|1
1640762900000|2021-12-29 07:28:20|9678|9668|9678.8|9668.8|9678.8|9668.8|9678|9668|2
1640762910000|2021-12-29 07:28:30|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|9678.6|9668.6|3
1640762920000|2021-12-29 07:28:40|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|1
1640762930000|2021-12-29 07:28:50|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|1
1640762950000|2021-12-29 07:29:10|9679.1|9669.1|9678.9|9668.9|9679.1|9669.1|9678.9|9668.9|2
1640762970000|2021-12-29 07:29:30|9679.1|9669.1|9679.6|9669.6|9679.6|9669.6|9679.1|9669.1|2
1640762980000|2021-12-29 07:29:40|9679.9|9669.9|9680.8|9670.8|9680.8|9670.8|9679.9|9669.9|3
1640763000000|2021-12-29 07:30:00|9681|9671|9681.4|9671.4|9681.9|9671.9|9681|9671|4
1640763010000|2021-12-29 07:30:10|9681.6|9671.6|9681.9|9671.9|9681.9|9671.9|9681.6|9671.6|2
1640763020000|2021-12-29 07:30:20|9682.1|9672.1|9683.3|9673.3|9683.6|9673.6|9682.1|9672.1|7
1640763030000|2021-12-29 07:30:30|9683.6|9673.6|9683|9673|9683.6|9673.6|9683|9673|3
1640763060000|2021-12-29 07:31:00|9683.3|9673.3|9683.4|9673.4|9683.6|9673.6|9683.3|9673.3|3
1640763090000|2021-12-29 07:31:30|9683.6|9673.6|9683.6|9673.6|9683.6|9673.6|9683.6|9673.6|1
1640763110000|2021-12-29 07:31:50|9683.3|9673.3|9682|9672|9683.3|9673.3|9682|9672|3
1640763120000|2021-12-29 07:32:00|9682.4|9672.4|9681.8|9671.8|9682.9|9672.9|9681.8|9671.8|3
1640763130000|2021-12-29 07:32:10|9682.1|9672.1|9682.1|9672.1|9682.1|9672.1|9682.1|9672.1|1
1640763140000|2021-12-29 07:32:20|9682.4|9672.4|9683.6|9673.6|9683.6|9673.6|9682.4|9672.4|3
1640763150000|2021-12-29 07:32:30|9683.4|9673.4|9682.8|9672.8|9683.4|9673.4|9682.8|9672.8|2
1640763160000|2021-12-29 07:32:40|9682.5|9672.5|9682.4|9672.4|9682.5|9672.5|9682.4|9672.4|2
1640763170000|2021-12-29 07:32:50|9682.9|9672.9|9683|9673|9683|9673|9682.8|9672.8|4
1640763180000|2021-12-29 07:33:00|9683.1|9673.1|9682.9|9672.9|9683.6|9673.6|9682.9|9672.9|4
1640763190000|2021-12-29 07:33:10|9682.6|9672.6|9682.3|9672.3|9682.6|9672.6|9682.3|9672.3|2
1640763200000|2021-12-29 07:33:20|9682.6|9672.6|9682.1|9672.1|9683.1|9673.1|9682.1|9672.1|6
1640763230000|2021-12-29 07:33:50|9683.1|9673.1|9683.8|9673.8|9683.8|9673.8|9683.1|9673.1|2
1640763240000|2021-12-29 07:34:00|9683.4|9673.4|9682|9672|9683.4|9673.4|9682|9672|2
1640763250000|2021-12-29 07:34:10|9681.8|9671.8|9681.5|9671.5|9681.8|9671.8|9681.5|9671.5|2
1640763260000|2021-12-29 07:34:20|9681.9|9671.9|9681.9|9671.9|9681.9|9671.9|9681.9|9671.9|1
1640763270000|2021-12-29 07:34:30|9681.6|9671.6|9681.6|9671.6|9681.6|9671.6|9681.6|9671.6|1
1640763280000|2021-12-29 07:34:40|9682.6|9672.6|9682.8|9672.8|9682.9|9672.9|9682.6|9672.6|3
1640763290000|2021-12-29 07:34:50|9683.1|9673.1|9683.4|9673.4|9683.4|9673.4|9683.1|9673.1|2
1640763300000|2021-12-29 07:35:00|9683.6|9673.6|9684.5|9674.5|9684.5|9674.5|9683.6|9673.6|3
1640763310000|2021-12-29 07:35:10|9684.8|9674.8|9684.5|9674.5|9684.8|9674.8|9684.5|9674.5|2
1640763330000|2021-12-29 07:35:30|9684.8|9674.8|9684.9|9674.9|9685.4|9675.4|9684.8|9674.8|5
1640763360000|2021-12-29 07:36:00|9685.4|9675.4|9685.4|9675.4|9685.4|9675.4|9685.4|9675.4|1
1640763390000|2021-12-29 07:36:30|9685|9675|9686.4|9676.4|9686.6|9676.6|9685|9675|5
1640763400000|2021-12-29 07:36:40|9686.6|9676.6|9686.6|9676.6|9686.6|9676.6|9686.6|9676.6|1
1640763410000|2021-12-29 07:36:50|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|1
1640763420000|2021-12-29 07:37:00|9687.6|9677.6|9688.6|9678.6|9688.6|9678.6|9687.6|9677.6|3
1640763430000|2021-12-29 07:37:10|9689.9|9679.9|9690.1|9680.1|9690.4|9680.4|9689.9|9679.9|3
1640763450000|2021-12-29 07:37:30|9689.8|9679.8|9686.1|9676.1|9689.8|9679.8|9685.8|9675.8|7
1640763460000|2021-12-29 07:37:40|9686.4|9676.4|9685.3|9675.3|9686.4|9676.4|9685.3|9675.3|4
1640763470000|2021-12-29 07:37:50|9685|9675|9683.3|9673.3|9685|9675|9682.9|9672.9|4
1640763480000|2021-12-29 07:38:00|9682.9|9672.9|9680.1|9670.1|9682.9|9672.9|9680.1|9670.1|5
1640763490000|2021-12-29 07:38:10|9680.6|9670.6|9680.4|9670.4|9680.6|9670.6|9680.4|9670.4|2
1640763500000|2021-12-29 07:38:20|9680.1|9670.1|9680|9670|9680.1|9670.1|9679.4|9669.4|5
1640763510000|2021-12-29 07:38:30|9678.9|9668.9|9678.3|9668.3|9679.1|9669.1|9678.3|9668.3|5
1640763520000|2021-12-29 07:38:40|9678|9668|9677.5|9667.5|9678|9668|9677.5|9667.5|3
1640763530000|2021-12-29 07:38:50|9678.5|9668.5|9677.6|9667.6|9680|9670|9677.6|9667.6|7
1640763540000|2021-12-29 07:39:00|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|1
1640763550000|2021-12-29 07:39:10|9677.6|9667.6|9677.1|9667.1|9677.6|9667.6|9677.1|9667.1|3
1640763560000|2021-12-29 07:39:20|9677.4|9667.4|9677.5|9667.5|9677.5|9667.5|9677.4|9667.4|2
1640763570000|2021-12-29 07:39:30|9677.9|9667.9|9679|9669|9679|9669|9677.9|9667.9|4
1640763580000|2021-12-29 07:39:40|9678.8|9668.8|9678.5|9668.5|9678.8|9668.8|9678.5|9668.5|2
1640763590000|2021-12-29 07:39:50|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|1
1640763600000|2021-12-29 07:40:00|9679.5|9669.5|9679.5|9669.5|9679.5|9669.5|9679.5|9669.5|1
1640763610000|2021-12-29 07:40:10|9679.8|9669.8|9680.5|9670.5|9680.5|9670.5|9679.8|9669.8|3
1640763620000|2021-12-29 07:40:20|9679.9|9669.9|9678.3|9668.3|9679.9|9669.9|9678.3|9668.3|6
1640763630000|2021-12-29 07:40:30|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|1
1640763640000|2021-12-29 07:40:40|9679.4|9669.4|9678.1|9668.1|9679.4|9669.4|9677.8|9667.8|4
1640763660000|2021-12-29 07:41:00|9677.8|9667.8|9673.4|9663.4|9678.1|9668.1|9673.4|9663.4|11
1640763670000|2021-12-29 07:41:10|9673.6|9663.6|9673.3|9663.3|9674|9664|9673.3|9663.3|4
1640763680000|2021-12-29 07:41:20|9674|9664|9673.6|9663.6|9674.8|9664.8|9673.1|9663.1|9
1640763690000|2021-12-29 07:41:30|9673.9|9663.9|9674.3|9664.3|9674.6|9664.6|9673.5|9663.5|6
1640763700000|2021-12-29 07:41:40|9673.9|9663.9|9673.4|9663.4|9673.9|9663.9|9673.4|9663.4|2
1640763710000|2021-12-29 07:41:50|9673.1|9663.1|9672.8|9662.8|9673.1|9663.1|9672.8|9662.8|5
1640763720000|2021-12-29 07:42:00|9673.1|9663.1|9674.4|9664.4|9674.4|9664.4|9673.1|9663.1|4
1640763730000|2021-12-29 07:42:10|9675|9665|9674.8|9664.8|9675|9665|9674.4|9664.4|3
1640763740000|2021-12-29 07:42:20|9675.4|9665.4|9675.9|9665.9|9675.9|9665.9|9675.4|9665.4|3
1640763750000|2021-12-29 07:42:30|9676.5|9666.5|9676|9666|9676.5|9666.5|9676|9666|2
1640763760000|2021-12-29 07:42:40|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|1
1640763780000|2021-12-29 07:43:00|9675.8|9665.8|9675.8|9665.8|9675.8|9665.8|9675.8|9665.8|1
1640763820000|2021-12-29 07:43:40|9676|9666|9676|9666|9676|9666|9675.8|9665.8|3
1640763830000|2021-12-29 07:43:50|9677.5|9667.5|9673.1|9663.1|9677.5|9667.5|9672.9|9662.9|5
1640763840000|2021-12-29 07:44:00|9673.4|9663.4|9673.4|9663.4|9673.6|9663.6|9673.4|9663.4|3
1640763850000|2021-12-29 07:44:10|9673.6|9663.6|9674.1|9664.1|9674.5|9664.5|9673.6|9663.6|6
1640763860000|2021-12-29 07:44:20|9673.9|9663.9|9673.6|9663.6|9673.9|9663.9|9673.6|9663.6|2
1640763880000|2021-12-29 07:44:40|9673.4|9663.4|9673.1|9663.1|9673.4|9663.4|9673.1|9663.1|2
1640763890000|2021-12-29 07:44:50|9673.3|9663.3|9672.9|9662.9|9673.3|9663.3|9672.9|9662.9|5
1640763900000|2021-12-29 07:45:00|9673.1|9663.1|9675.4|9665.4|9675.4|9665.4|9673.1|9663.1|9
1640763910000|2021-12-29 07:45:10|9674.9|9664.9|9675|9665|9675.1|9665.1|9674.9|9664.9|4
1640763920000|2021-12-29 07:45:20|9675.4|9665.4|9677.6|9667.6|9677.6|9667.6|9674.9|9664.9|4
1640763930000|2021-12-29 07:45:30|9678|9668|9677.9|9667.9|9678.4|9668.4|9677.9|9667.9|4
1640763940000|2021-12-29 07:45:40|9677.6|9667.6|9679.1|9669.1|9680.1|9670.1|9677.6|9667.6|7
1640763960000|2021-12-29 07:46:00|9679|9669|9679.3|9669.3|9679.3|9669.3|9679|9669|2
1640763970000|2021-12-29 07:46:10|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|1
1640763990000|2021-12-29 07:46:30|9679|9669|9679|9669|9679|9669|9679|9669|1
1640764000000|2021-12-29 07:46:40|9679.6|9669.6|9676.3|9666.3|9679.6|9669.6|9676.3|9666.3|4
1640764010000|2021-12-29 07:46:50|9675.9|9665.9|9678.3|9668.3|9678.3|9668.3|9674.3|9664.3|7
1640764020000|2021-12-29 07:47:00|9677.9|9667.9|9679.1|9669.1|9679.1|9669.1|9677.9|9667.9|5
1640764030000|2021-12-29 07:47:10|9678.9|9668.9|9677.9|9667.9|9678.9|9668.9|9677.6|9667.6|5
1640764050000|2021-12-29 07:47:30|9677.6|9667.6|9676.9|9666.9|9677.9|9667.9|9676.9|9666.9|7
1640764060000|2021-12-29 07:47:40|9676.6|9666.6|9675.3|9665.3|9676.6|9666.6|9675.3|9665.3|2
1640764080000|2021-12-29 07:48:00|9676|9666|9676.9|9666.9|9677.3|9667.3|9676|9666|7
1640764090000|2021-12-29 07:48:10|9676.4|9666.4|9672.9|9662.9|9676.4|9666.4|9672.5|9662.5|6
1640764130000|2021-12-29 07:48:50|9673.1|9663.1|9672.9|9662.9|9673.1|9663.1|9672.9|9662.9|2
1640764140000|2021-12-29 07:49:00|9672.1|9662.1|9671.4|9661.4|9672.1|9662.1|9671.4|9661.4|2
1640764150000|2021-12-29 07:49:10|9671|9661|9666.3|9656.3|9671.3|9661.3|9666.3|9656.3|8
1640764160000|2021-12-29 07:49:20|9665.9|9655.9|9665.9|9655.9|9665.9|9655.9|9665.9|9655.9|1
1640764170000|2021-12-29 07:49:30|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|1
1640764180000|2021-12-29 07:49:40|9665.4|9655.4|9665.6|9655.6|9665.6|9655.6|9665.4|9655.4|2
1640764190000|2021-12-29 07:49:50|9664.8|9654.8|9667.6|9657.6|9667.6|9657.6|9664.8|9654.8|2
1640764200000|2021-12-29 07:50:00|9667.9|9657.9|9670|9660|9670|9660|9667.9|9657.9|4
1640764210000|2021-12-29 07:50:10|9670.4|9660.4|9671.4|9661.4|9671.4|9661.4|9670.4|9660.4|5
1640764220000|2021-12-29 07:50:20|9671.9|9661.9|9673.4|9663.4|9673.6|9663.6|9671.9|9661.9|4
1640764230000|2021-12-29 07:50:30|9673.6|9663.6|9674.9|9664.9|9674.9|9664.9|9673.6|9663.6|3
1640764240000|2021-12-29 07:50:40|9675.1|9665.1|9672.4|9662.4|9675.1|9665.1|9672.4|9662.4|7
1640764250000|2021-12-29 07:50:50|9672.9|9662.9|9674.3|9664.3|9674.3|9664.3|9672.8|9662.8|6
1640764260000|2021-12-29 07:51:00|9674.5|9664.5|9674.5|9664.5|9674.9|9664.9|9674.5|9664.5|3
1640764270000|2021-12-29 07:51:10|9674.1|9664.1|9673|9663|9674.1|9664.1|9672.9|9662.9|4
1640764300000|2021-12-29 07:51:40|9672.9|9662.9|9670.1|9660.1|9672.9|9662.9|9670.1|9660.1|5
1640764310000|2021-12-29 07:51:50|9671.4|9661.4|9670.9|9660.9|9671.4|9661.4|9670.1|9660.1|4
1640764320000|2021-12-29 07:52:00|9670|9660|9669.3|9659.3|9670|9660|9669.3|9659.3|3
1640764330000|2021-12-29 07:52:10|9669.5|9659.5|9669.8|9659.8|9669.8|9659.8|9669.5|9659.5|2
1640764340000|2021-12-29 07:52:20|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|1
1640764350000|2021-12-29 07:52:30|9669.8|9659.8|9669.5|9659.5|9669.8|9659.8|9669.5|9659.5|2
1640764370000|2021-12-29 07:52:50|9670.3|9660.3|9669.4|9659.4|9670.3|9660.3|9669.4|9659.4|2
1640764400000|2021-12-29 07:53:20|9669.8|9659.8|9669.1|9659.1|9669.8|9659.8|9669.1|9659.1|3
1640764410000|2021-12-29 07:53:30|9668.6|9658.6|9668.1|9658.1|9668.6|9658.6|9668.1|9658.1|2
1640764420000|2021-12-29 07:53:40|9668.4|9658.4|9668.4|9658.4|9668.4|9658.4|9668.4|9658.4|1
1640764440000|2021-12-29 07:54:00|9667.4|9657.4|9667.8|9657.8|9668.1|9658.1|9667.4|9657.4|3
1640764450000|2021-12-29 07:54:10|9667.4|9657.4|9669.4|9659.4|9669.4|9659.4|9667.4|9657.4|4
1640764460000|2021-12-29 07:54:20|9669.1|9659.1|9665.4|9655.4|9669.1|9659.1|9665.4|9655.4|8
1640764480000|2021-12-29 07:54:40|9665.6|9655.6|9666.6|9656.6|9667.8|9657.8|9665.6|9655.6|8
1640764490000|2021-12-29 07:54:50|9666.9|9656.9|9666.6|9656.6|9666.9|9656.9|9666.6|9656.6|2
1640764500000|2021-12-29 07:55:00|9666.3|9656.3|9664.8|9654.8|9666.4|9656.4|9664.5|9654.5|9
1640764510000|2021-12-29 07:55:10|9664.9|9654.9|9664.6|9654.6|9665.1|9655.1|9664.6|9654.6|4
1640764520000|2021-12-29 07:55:20|9665.4|9655.4|9666.9|9656.9|9666.9|9656.9|9665.4|9655.4|3
1640764530000|2021-12-29 07:55:30|9667.1|9657.1|9667.1|9657.1|9667.4|9657.4|9667.1|9657.1|3
1640764560000|2021-12-29 07:56:00|9667.4|9657.4|9667.4|9657.4|9667.4|9657.4|9667.4|9657.4|1
1640764570000|2021-12-29 07:56:10|9667.1|9657.1|9667.4|9657.4|9667.4|9657.4|9667.1|9657.1|2
1640764580000|2021-12-29 07:56:20|9667.6|9657.6|9667.1|9657.1|9667.6|9657.6|9667.1|9657.1|3
1640764590000|2021-12-29 07:56:30|9666.9|9656.9|9665.9|9655.9|9666.9|9656.9|9665.9|9655.9|2
1640764600000|2021-12-29 07:56:40|9665.6|9655.6|9665.6|9655.6|9665.6|9655.6|9665.6|9655.6|1
1640764610000|2021-12-29 07:56:50|9666.4|9656.4|9667.6|9657.6|9667.6|9657.6|9666.4|9656.4|6
1640764620000|2021-12-29 07:57:00|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|1
1640764650000|2021-12-29 07:57:30|9668.9|9658.9|9673.1|9663.1|9673.1|9663.1|9668.9|9658.9|5
1640764670000|2021-12-29 07:57:50|9673.4|9663.4|9673.9|9663.9|9673.9|9663.9|9673.4|9663.4|3
1640764680000|2021-12-29 07:58:00|9674.4|9664.4|9673.6|9663.6|9674.4|9664.4|9673.6|9663.6|2
1640764690000|2021-12-29 07:58:10|9673.9|9663.9|9673.1|9663.1|9673.9|9663.9|9673.1|9663.1|3
1640764700000|2021-12-29 07:58:20|9673.4|9663.4|9673.6|9663.6|9673.6|9663.6|9673.4|9663.4|2
1640764710000|2021-12-29 07:58:30|9673.4|9663.4|9670.6|9660.6|9673.4|9663.4|9670.6|9660.6|10
1640764720000|2021-12-29 07:58:40|9670.9|9660.9|9669.9|9659.9|9671.1|9661.1|9669.9|9659.9|4
1640764730000|2021-12-29 07:58:50|9670.1|9660.1|9669.1|9659.1|9670.6|9660.6|9668.9|9658.9|7
1640764740000|2021-12-29 07:59:00|9669.4|9659.4|9669.9|9659.9|9669.9|9659.9|9669.4|9659.4|2
1640764750000|2021-12-29 07:59:10|9669.6|9659.6|9669.4|9659.4|9669.6|9659.6|9669.4|9659.4|4
1640764760000|2021-12-29 07:59:20|9669.1|9659.1|9660.4|9650.4|9669.1|9659.1|9659.9|9649.9|12
1640764770000|2021-12-29 07:59:30|9659.6|9649.6|9660.4|9650.4|9660.9|9650.9|9659.6|9649.6|7
1640764780000|2021-12-29 07:59:40|9661.1|9651.1|9661.4|9651.4|9661.4|9651.4|9661.1|9651.1|2
1640764790000|2021-12-29 07:59:50|9662.5|9652.5|9650.3|9634.3|9664.1|9654.1|9649.5|9634.3|12
1640764800000|2021-12-29 08:00:00|9650.5|9637.8|9664|9651.8|9664|9651.8|9650|9637.8|24
1640764810000|2021-12-29 08:00:10|9660.8|9648.5|9661.1|9651.1|9662.5|9651.1|9660.3|9648|11
1640764820000|2021-12-29 08:00:20|9660.6|9650.6|9660.9|9650.9|9661.1|9651.1|9660.1|9650.1|12
1640764830000|2021-12-29 08:00:30|9661.9|9651.9|9666.1|9656.1|9666.9|9656.9|9661.9|9651.9|6
1640764840000|2021-12-29 08:00:40|9666.4|9656.4|9669.1|9659.1|9670.1|9660.1|9666.4|9656.4|8
1640764850000|2021-12-29 08:00:50|9668.6|9658.6|9667.6|9657.6|9668.6|9658.6|9667.1|9657.1|4
1640764860000|2021-12-29 08:01:00|9667.4|9657.4|9669.1|9659.1|9669.1|9659.1|9667.1|9657.1|5
1640764870000|2021-12-29 08:01:10|9669.4|9659.4|9673.1|9663.1|9673.4|9663.4|9669.4|9659.4|7
1640764880000|2021-12-29 08:01:20|9673.9|9663.9|9677.4|9667.4|9678.4|9668.4|9673.9|9663.9|8
1640764890000|2021-12-29 08:01:30|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|1
1640764900000|2021-12-29 08:01:40|9677.9|9667.9|9679.4|9669.4|9679.4|9669.4|9677.9|9667.9|3
1640764910000|2021-12-29 08:01:50|9679.9|9669.9|9680.6|9670.6|9680.6|9670.6|9679.9|9669.9|4
1640764920000|2021-12-29 08:02:00|9680.4|9670.4|9678.1|9668.1|9680.4|9670.4|9677.9|9667.9|9
1640764930000|2021-12-29 08:02:10|9678.4|9668.4|9679.6|9669.6|9682.4|9672.4|9677.9|9667.9|11
1640764940000|2021-12-29 08:02:20|9679.9|9669.9|9681.9|9671.9|9682.1|9672.1|9679.9|9669.9|5
1640764950000|2021-12-29 08:02:30|9681.6|9671.6|9685.4|9675.4|9685.4|9675.4|9679.8|9669.8|8
1640764960000|2021-12-29 08:02:40|9685.6|9675.6|9690.4|9680.4|9691.1|9681.1|9685.6|9675.6|9
1640764970000|2021-12-29 08:02:50|9690.6|9680.6|9690.9|9680.9|9690.9|9680.9|9689.6|9679.6|3
1640764980000|2021-12-29 08:03:00|9690.4|9680.4|9689.4|9679.4|9691.1|9681.1|9688.9|9678.9|6
1640764990000|2021-12-29 08:03:10|9689.6|9679.6|9688.1|9678.1|9692.6|9682.6|9688.1|9678.1|9
1640765000000|2021-12-29 08:03:20|9688.4|9678.4|9687.6|9677.6|9688.9|9678.9|9687.4|9677.4|13
1640765010000|2021-12-29 08:03:30|9687.4|9677.4|9688.1|9678.1|9688.4|9678.4|9687.4|9677.4|7
1640765020000|2021-12-29 08:03:40|9687.6|9677.6|9686.9|9676.9|9687.9|9677.9|9686.6|9676.6|10
1640765030000|2021-12-29 08:03:50|9687.1|9677.1|9686.9|9676.9|9687.4|9677.4|9686.9|9676.9|4
1640765040000|2021-12-29 08:04:00|9686.6|9676.6|9686.9|9676.9|9687.1|9677.1|9686.6|9676.6|4
1640765050000|2021-12-29 08:04:10|9686.6|9676.6|9686.4|9676.4|9687.6|9677.6|9684.9|9674.9|9
1640765060000|2021-12-29 08:04:20|9686.6|9676.6|9686.6|9676.6|9686.9|9676.9|9686.4|9676.4|7
1640765070000|2021-12-29 08:04:30|9686.4|9676.4|9686.1|9676.1|9686.4|9676.4|9686.1|9676.1|2
1640765080000|2021-12-29 08:04:40|9683.4|9673.4|9685.1|9675.1|9685.1|9675.1|9683.4|9673.4|4
1640765100000|2021-12-29 08:05:00|9684.9|9674.9|9688.9|9678.9|9688.9|9678.9|9684.9|9674.9|6
1640765110000|2021-12-29 08:05:10|9689.1|9679.1|9686.1|9676.1|9689.1|9679.1|9685.9|9675.9|15
1640765120000|2021-12-29 08:05:20|9683.9|9673.9|9684.4|9674.4|9684.4|9674.4|9683.6|9673.6|5
1640765130000|2021-12-29 08:05:30|9684.1|9674.1|9683.1|9673.1|9684.1|9674.1|9682.9|9672.9|8
1640765140000|2021-12-29 08:05:40|9682.9|9672.9|9682.6|9672.6|9682.9|9672.9|9682.4|9672.4|3
1640765160000|2021-12-29 08:06:00|9682.9|9672.9|9682.9|9672.9|9682.9|9672.9|9682.9|9672.9|1
1640765180000|2021-12-29 08:06:20|9683.4|9673.4|9683.6|9673.6|9685.9|9675.9|9683.4|9673.4|3
1640765190000|2021-12-29 08:06:30|9683.4|9673.4|9683.9|9673.9|9683.9|9673.9|9682.4|9672.4|6
1640765200000|2021-12-29 08:06:40|9684.1|9674.1|9682.1|9672.1|9684.1|9674.1|9681.4|9671.4|5
1640765210000|2021-12-29 08:06:50|9682.6|9672.6|9682.6|9672.6|9682.6|9672.6|9682.6|9672.6|1
1640765220000|2021-12-29 08:07:00|9683.6|9673.6|9684.9|9674.9|9687.1|9677.1|9683.6|9673.6|4
1640765230000|2021-12-29 08:07:10|9684.6|9674.6|9684.6|9674.6|9685.1|9675.1|9684.4|9674.4|7
1640765240000|2021-12-29 08:07:20|9685.1|9675.1|9684.9|9674.9|9685.1|9675.1|9684.6|9674.6|4
1640765250000|2021-12-29 08:07:30|9685.1|9675.1|9683.6|9673.6|9685.1|9675.1|9683.4|9673.4|11
1640765260000|2021-12-29 08:07:40|9683.4|9673.4|9683.6|9673.6|9683.6|9673.6|9683.4|9673.4|2
1640765270000|2021-12-29 08:07:50|9683.4|9673.4|9683.6|9673.6|9683.6|9673.6|9683.1|9673.1|4
1640765280000|2021-12-29 08:08:00|9683.4|9673.4|9683.4|9673.4|9684.4|9674.4|9683.4|9673.4|8
1640765290000|2021-12-29 08:08:10|9683.6|9673.6|9683.9|9673.9|9683.9|9673.9|9683.1|9673.1|6
1640765300000|2021-12-29 08:08:20|9683.4|9673.4|9683.6|9673.6|9683.6|9673.6|9682.9|9672.9|3
1640765310000|2021-12-29 08:08:30|9683.1|9673.1|9682.9|9672.9|9683.1|9673.1|9682.9|9672.9|2
1640765320000|2021-12-29 08:08:40|9682.6|9672.6|9682.9|9672.9|9683.1|9673.1|9682.6|9672.6|4
1640765330000|2021-12-29 08:08:50|9683.1|9673.1|9683.9|9673.9|9684.4|9674.4|9683.1|9673.1|5
1640765340000|2021-12-29 08:09:00|9683.6|9673.6|9681.1|9671.1|9683.6|9673.6|9681.1|9671.1|6
1640765350000|2021-12-29 08:09:10|9679.9|9669.9|9679.6|9669.6|9679.9|9669.9|9679.6|9669.6|2
1640765370000|2021-12-29 08:09:30|9680.9|9670.9|9683.4|9673.4|9683.4|9673.4|9680.9|9670.9|5
1640765380000|2021-12-29 08:09:40|9682.9|9672.9|9678.1|9668.1|9682.9|9672.9|9678.1|9668.1|6
1640765390000|2021-12-29 08:09:50|9677.4|9667.4|9677.1|9667.1|9677.6|9667.6|9676.9|9666.9|6
1640765400000|2021-12-29 08:10:00|9676.9|9666.9|9672.4|9662.4|9676.9|9666.9|9672.1|9662.1|12
1640765410000|2021-12-29 08:10:10|9672.6|9662.6|9672.4|9662.4|9672.9|9662.9|9672.4|9662.4|3
1640765420000|2021-12-29 08:10:20|9673.1|9663.1|9671.6|9661.6|9673.1|9663.1|9671.6|9661.6|3
1640765430000|2021-12-29 08:10:30|9671.4|9661.4|9671.6|9661.6|9671.6|9661.6|9671.4|9661.4|2
1640765440000|2021-12-29 08:10:40|9671.4|9661.4|9671.6|9661.6|9671.6|9661.6|9671.4|9661.4|2
1640765450000|2021-12-29 08:10:50|9671.9|9661.9|9671.4|9661.4|9671.9|9661.9|9671.4|9661.4|3
1640765460000|2021-12-29 08:11:00|9671.6|9661.6|9669.6|9659.6|9671.6|9661.6|9667.9|9657.9|9
1640765470000|2021-12-29 08:11:10|9669.9|9659.9|9671.9|9661.9|9671.9|9661.9|9669.6|9659.6|6
1640765480000|2021-12-29 08:11:20|9669|9659|9668.1|9658.1|9669.1|9659.1|9667.4|9657.4|13
1640765490000|2021-12-29 08:11:30|9668.6|9658.6|9669.1|9659.1|9669.4|9659.4|9668.1|9658.1|11
1640765500000|2021-12-29 08:11:40|9668.9|9658.9|9667.9|9657.9|9668.9|9658.9|9667.9|9657.9|3
1640765510000|2021-12-29 08:11:50|9667.4|9657.4|9668.1|9658.1|9668.6|9658.6|9667.4|9657.4|5
1640765520000|2021-12-29 08:12:00|9668.6|9658.6|9667.6|9657.6|9669.9|9659.9|9667.1|9657.1|12
1640765530000|2021-12-29 08:12:10|9667.4|9657.4|9667.1|9657.1|9667.6|9657.6|9666.6|9656.6|8
1640765540000|2021-12-29 08:12:20|9666.9|9656.9|9664.4|9654.4|9667.4|9657.4|9662.6|9652.6|14
1640765550000|2021-12-29 08:12:30|9664.1|9654.1|9664.6|9654.6|9665.6|9655.6|9663.6|9653.6|15
1640765560000|2021-12-29 08:12:40|9664.4|9654.4|9664.4|9654.4|9664.9|9654.9|9663.4|9653.4|14
1640765570000|2021-12-29 08:12:50|9664.6|9654.6|9664.6|9654.6|9664.6|9654.6|9663.6|9653.6|7
1640765580000|2021-12-29 08:13:00|9664.4|9654.4|9663.6|9653.6|9664.6|9654.6|9663.6|9653.6|7
1640765590000|2021-12-29 08:13:10|9664.1|9654.1|9666.5|9656.5|9668.3|9658.3|9664.1|9654.1|8
1640765600000|2021-12-29 08:13:20|9666.6|9656.6|9666.9|9656.9|9667.6|9657.6|9666.4|9656.4|8
1640765610000|2021-12-29 08:13:30|9666.4|9656.4|9666.9|9656.9|9667.4|9657.4|9666.4|9656.4|7
1640765620000|2021-12-29 08:13:40|9667.4|9657.4|9669.1|9659.1|9670.1|9660.1|9667.4|9657.4|12
1640765630000|2021-12-29 08:13:50|9668.9|9658.9|9669.1|9659.1|9669.1|9659.1|9668.9|9658.9|4
1640765640000|2021-12-29 08:14:00|9669.6|9659.6|9670.4|9660.4|9673.9|9663.9|9669.6|9659.6|12
1640765660000|2021-12-29 08:14:20|9670.9|9660.9|9671.4|9661.4|9671.6|9661.6|9670.1|9660.1|12
1640765670000|2021-12-29 08:14:30|9671.1|9661.1|9671.1|9661.1|9671.6|9661.6|9671.1|9661.1|4
1640765680000|2021-12-29 08:14:40|9671.6|9661.6|9669.4|9659.4|9673.6|9663.6|9669.4|9659.4|9
1640765690000|2021-12-29 08:14:50|9668.9|9658.9|9670.1|9660.1|9672.4|9662.4|9668.6|9658.6|13
1640765700000|2021-12-29 08:15:00|9670.4|9660.4|9670.6|9660.6|9671.4|9661.4|9670.1|9660.1|8
1640765710000|2021-12-29 08:15:10|9671.4|9661.4|9670.6|9660.6|9671.6|9661.6|9670.6|9660.6|5
1640765720000|2021-12-29 08:15:20|9670.9|9660.9|9670.6|9660.6|9670.9|9660.9|9670.4|9660.4|3
1640765730000|2021-12-29 08:15:30|9671.1|9661.1|9669.4|9659.4|9671.1|9661.1|9669.4|9659.4|8
1640765740000|2021-12-29 08:15:40|9669.6|9659.6|9670.9|9660.9|9672.6|9662.6|9669.6|9659.6|9
1640765750000|2021-12-29 08:15:50|9670.6|9660.6|9669.4|9659.4|9671.1|9661.1|9669.4|9659.4|7
1640765760000|2021-12-29 08:16:00|9669.1|9659.1|9672.9|9662.9|9672.9|9662.9|9668.6|9658.6|10
1640765770000|2021-12-29 08:16:10|9673.1|9663.1|9673.4|9663.4|9673.4|9663.4|9672.4|9662.4|4
1640765780000|2021-12-29 08:16:20|9673.6|9663.6|9674.6|9664.6|9674.6|9664.6|9673.6|9663.6|5
1640765790000|2021-12-29 08:16:30|9674.9|9664.9|9676.1|9666.1|9676.6|9666.6|9674.9|9664.9|6
1640765800000|2021-12-29 08:16:40|9676.6|9666.6|9676.4|9666.4|9677.4|9667.4|9676.1|9666.1|12
1640765820000|2021-12-29 08:17:00|9678.9|9668.9|9679.1|9669.1|9679.1|9669.1|9678.9|9668.9|2
1640765830000|2021-12-29 08:17:10|9679.6|9669.6|9686.9|9676.9|9688.1|9678.1|9679.6|9669.6|12
1640765840000|2021-12-29 08:17:20|9687.1|9677.1|9688.4|9678.4|9688.6|9678.6|9686.4|9676.4|8
1640765850000|2021-12-29 08:17:30|9688.6|9678.6|9688.4|9678.4|9688.6|9678.6|9688.1|9678.1|4
1640765860000|2021-12-29 08:17:40|9688.1|9678.1|9687.6|9677.6|9688.6|9678.6|9687.6|9677.6|4
1640765870000|2021-12-29 08:17:50|9686.9|9676.9|9687.1|9677.1|9687.9|9677.9|9686.9|9676.9|5
1640765880000|2021-12-29 08:18:00|9687.4|9677.4|9685|9675|9687.9|9677.9|9684.5|9674.5|8
1640765890000|2021-12-29 08:18:10|9685.3|9675.3|9683.3|9673.3|9686|9676|9683.3|9673.3|8
1640765900000|2021-12-29 08:18:20|9683.5|9673.5|9680.3|9670.3|9684.5|9674.5|9680.3|9670.3|7
1640765910000|2021-12-29 08:18:30|9680.4|9670.4|9680.6|9670.6|9680.6|9670.6|9680.4|9670.4|2
1640765920000|2021-12-29 08:18:40|9680.9|9670.9|9681.4|9671.4|9681.4|9671.4|9680.9|9670.9|2
1640765930000|2021-12-29 08:18:50|9680.9|9670.9|9679.4|9669.4|9680.9|9670.9|9679.4|9669.4|2
1640765940000|2021-12-29 08:19:00|9679.1|9669.1|9678.4|9668.4|9679.4|9669.4|9675.4|9665.4|16
1640765950000|2021-12-29 08:19:10|9678.1|9668.1|9675.9|9665.9|9678.1|9668.1|9675.4|9665.4|16
1640765960000|2021-12-29 08:19:20|9675.6|9665.6|9674.4|9664.4|9675.6|9665.6|9674.4|9664.4|7
1640765970000|2021-12-29 08:19:30|9674.1|9664.1|9672.9|9662.9|9674.1|9664.1|9672.4|9662.4|8
1640765980000|2021-12-29 08:19:40|9673.1|9663.1|9672.6|9662.6|9673.1|9663.1|9672.1|9662.1|5
1640765990000|2021-12-29 08:19:50|9672.9|9662.9|9672.6|9662.6|9672.9|9662.9|9672.6|9662.6|2
1640766000000|2021-12-29 08:20:00|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|9672.4|9662.4|6
1640766010000|2021-12-29 08:20:10|9671.9|9661.9|9672.4|9662.4|9672.9|9662.9|9671.4|9661.4|6
1640766020000|2021-12-29 08:20:20|9672.1|9662.1|9671.4|9661.4|9672.1|9662.1|9671.4|9661.4|2
1640766030000|2021-12-29 08:20:30|9671.6|9661.6|9673.9|9663.9|9673.9|9663.9|9671.6|9661.6|6
1640766040000|2021-12-29 08:20:40|9674.1|9664.1|9674.9|9664.9|9675.4|9665.4|9673.9|9663.9|9
1640766050000|2021-12-29 08:20:50|9674.4|9664.4|9674.4|9664.4|9674.6|9664.6|9673.9|9663.9|6
1640766060000|2021-12-29 08:21:00|9673.9|9663.9|9673.9|9663.9|9674.9|9664.9|9673.9|9663.9|5
1640766070000|2021-12-29 08:21:10|9674.4|9664.4|9672.4|9662.4|9675.1|9665.1|9672.1|9662.1|8
1640766080000|2021-12-29 08:21:20|9673.4|9663.4|9677.4|9667.4|9677.4|9667.4|9673.1|9663.1|11
1640766090000|2021-12-29 08:21:30|9677.6|9667.6|9675.6|9665.6|9677.6|9667.6|9675.1|9665.1|6
1640766100000|2021-12-29 08:21:40|9675.4|9665.4|9675.4|9665.4|9675.6|9665.6|9674.9|9664.9|5
1640766110000|2021-12-29 08:21:50|9675.1|9665.1|9676.6|9666.6|9678.1|9668.1|9675.1|9665.1|9
1640766120000|2021-12-29 08:22:00|9677.1|9667.1|9677.4|9667.4|9677.4|9667.4|9677.1|9667.1|2
1640766130000|2021-12-29 08:22:10|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|1
1640766140000|2021-12-29 08:22:20|9678.1|9668.1|9677.4|9667.4|9678.1|9668.1|9677.1|9667.1|6
1640766150000|2021-12-29 08:22:30|9677.1|9667.1|9676.6|9666.6|9677.6|9667.6|9676.6|9666.6|3
1640766160000|2021-12-29 08:22:40|9676.4|9666.4|9667.9|9657.9|9676.4|9666.4|9667.1|9657.1|4
1640766170000|2021-12-29 08:22:50|9668.4|9658.4|9668.4|9658.4|9668.4|9658.4|9668.1|9658.1|3
1640766180000|2021-12-29 08:23:00|9668.1|9658.1|9668.1|9658.1|9669.1|9659.1|9668.1|9658.1|9
1640766190000|2021-12-29 08:23:10|9668.4|9658.4|9669.6|9659.6|9669.6|9659.6|9668.1|9658.1|7
1640766200000|2021-12-29 08:23:20|9669.4|9659.4|9668.1|9658.1|9669.4|9659.4|9667.9|9657.9|6
1640766210000|2021-12-29 08:23:30|9667.9|9657.9|9664.6|9654.6|9667.9|9657.9|9664.6|9654.6|9
1640766220000|2021-12-29 08:23:40|9662.9|9652.9|9662.1|9652.1|9663.9|9653.9|9662.1|9652.1|8
1640766240000|2021-12-29 08:24:00|9661.9|9651.9|9661.9|9651.9|9662.1|9652.1|9661.6|9651.6|5
1640766250000|2021-12-29 08:24:10|9661.6|9651.6|9665.1|9655.1|9665.1|9655.1|9661.6|9651.6|10
1640766260000|2021-12-29 08:24:20|9664.4|9654.4|9664.9|9654.9|9666.6|9656.6|9664.4|9654.4|8
1640766270000|2021-12-29 08:24:30|9664.6|9654.6|9664.1|9654.1|9664.6|9654.6|9664.1|9654.1|3
1640766280000|2021-12-29 08:24:40|9664.6|9654.6|9664.4|9654.4|9664.6|9654.6|9664.4|9654.4|2
1640766290000|2021-12-29 08:24:50|9664.9|9654.9|9665.5|9655.5|9666.5|9656.5|9664.1|9654.1|12
1640766300000|2021-12-29 08:25:00|9665.3|9655.3|9665.1|9655.1|9665.3|9655.3|9665.1|9655.1|2
1640766310000|2021-12-29 08:25:10|9665.6|9655.6|9665.6|9655.6|9666.1|9656.1|9665.6|9655.6|3
1640766320000|2021-12-29 08:25:20|9666.4|9656.4|9668.6|9658.6|9668.6|9658.6|9666.4|9656.4|7
1640766330000|2021-12-29 08:25:30|9668.9|9658.9|9666.6|9656.6|9668.9|9658.9|9666.6|9656.6|4
1640766340000|2021-12-29 08:25:40|9666.4|9656.4|9666.1|9656.1|9666.4|9656.4|9666.1|9656.1|2
1640766360000|2021-12-29 08:26:00|9666.4|9656.4|9668.4|9658.4|9668.4|9658.4|9666.4|9656.4|6
1640766370000|2021-12-29 08:26:10|9668.1|9658.1|9668.1|9658.1|9668.1|9658.1|9668.1|9658.1|1
1640766390000|2021-12-29 08:26:30|9668.4|9658.4|9667.6|9657.6|9670.9|9660.9|9667.6|9657.6|9
1640766400000|2021-12-29 08:26:40|9667.1|9657.1|9668.1|9658.1|9668.1|9658.1|9667.1|9657.1|5
1640766410000|2021-12-29 08:26:50|9667.6|9657.6|9667.4|9657.4|9667.6|9657.6|9667.4|9657.4|2
1640766420000|2021-12-29 08:27:00|9667.6|9657.6|9668.9|9658.9|9668.9|9658.9|9667.4|9657.4|6
1640766430000|2021-12-29 08:27:10|9669.6|9659.6|9670.6|9660.6|9671.4|9661.4|9669.6|9659.6|6
1640766440000|2021-12-29 08:27:20|9671.1|9661.1|9671.1|9661.1|9671.4|9661.4|9670.9|9660.9|5
1640766450000|2021-12-29 08:27:30|9671.4|9661.4|9671.1|9661.1|9671.4|9661.4|9671.1|9661.1|2
1640766460000|2021-12-29 08:27:40|9671.6|9661.6|9672.9|9662.9|9673.4|9663.4|9671.6|9661.6|5
1640766470000|2021-12-29 08:27:50|9672|9662|9671.8|9661.8|9672|9662|9671.8|9661.8|2
1640766480000|2021-12-29 08:28:00|9672.4|9662.4|9672.6|9662.6|9672.6|9662.6|9672.4|9662.4|2
1640766500000|2021-12-29 08:28:20|9673.9|9663.9|9671.4|9661.4|9673.9|9663.9|9671.4|9661.4|4
1640766510000|2021-12-29 08:28:30|9671.6|9661.6|9670.6|9660.6|9671.6|9661.6|9670.6|9660.6|4
1640766520000|2021-12-29 08:28:40|9670.4|9660.4|9668.4|9658.4|9670.9|9660.9|9668.4|9658.4|6
1640766530000|2021-12-29 08:28:50|9667.9|9657.9|9669.1|9659.1|9669.1|9659.1|9667.1|9657.1|12
1640766540000|2021-12-29 08:29:00|9668.1|9658.1|9668.4|9658.4|9668.6|9658.6|9666.6|9656.6|10
1640766550000|2021-12-29 08:29:10|9668.1|9658.1|9667.9|9657.9|9668.1|9658.1|9667.4|9657.4|5
1640766560000|2021-12-29 08:29:20|9667.6|9657.6|9667.1|9657.1|9667.6|9657.6|9667.1|9657.1|3
1640766570000|2021-12-29 08:29:30|9667.4|9657.4|9668.4|9658.4|9668.6|9658.6|9667.4|9657.4|5
1640766580000|2021-12-29 08:29:40|9667.6|9657.6|9663.9|9653.9|9667.6|9657.6|9663.9|9653.9|5
1640766590000|2021-12-29 08:29:50|9663.6|9653.6|9662.6|9652.6|9663.6|9653.6|9662.6|9652.6|7
1640766600000|2021-12-29 08:30:00|9663.4|9653.4|9661.9|9651.9|9663.4|9653.4|9661.9|9651.9|7
1640766610000|2021-12-29 08:30:10|9662.1|9652.1|9663.4|9653.4|9663.4|9653.4|9662.1|9652.1|2
1640766620000|2021-12-29 08:30:20|9663.1|9653.1|9663.4|9653.4|9663.4|9653.4|9662.6|9652.6|7
1640766630000|2021-12-29 08:30:30|9663.1|9653.1|9665.9|9655.9|9665.9|9655.9|9662.9|9652.9|12
1640766640000|2021-12-29 08:30:40|9666.4|9656.4|9667.4|9657.4|9667.9|9657.9|9666.4|9656.4|10
1640766650000|2021-12-29 08:30:50|9667.6|9657.6|9667.9|9657.9|9667.9|9657.9|9667.6|9657.6|2
1640766670000|2021-12-29 08:31:10|9668.1|9658.1|9669.6|9659.6|9670.4|9660.4|9667.9|9657.9|6
1640766690000|2021-12-29 08:31:30|9669.9|9659.9|9669.9|9659.9|9669.9|9659.9|9669.9|9659.9|1
1640766700000|2021-12-29 08:31:40|9670.6|9660.6|9670.6|9660.6|9670.6|9660.6|9670.4|9660.4|3
1640766710000|2021-12-29 08:31:50|9670.9|9660.9|9671.1|9661.1|9671.1|9661.1|9670.9|9660.9|2
1640766720000|2021-12-29 08:32:00|9671.6|9661.6|9669.9|9659.9|9672.1|9662.1|9669.9|9659.9|5
1640766740000|2021-12-29 08:32:20|9669.6|9659.6|9669.4|9659.4|9670.9|9660.9|9669.4|9659.4|5
1640766750000|2021-12-29 08:32:30|9670.4|9660.4|9671.4|9661.4|9671.4|9661.4|9670.4|9660.4|4
1640766760000|2021-12-29 08:32:40|9671.1|9661.1|9669.9|9659.9|9671.1|9661.1|9669.9|9659.9|2
1640766770000|2021-12-29 08:32:50|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|9669.4|9659.4|3
1640766780000|2021-12-29 08:33:00|9669.4|9659.4|9671.4|9661.4|9671.4|9661.4|9669.4|9659.4|6
1640766790000|2021-12-29 08:33:10|9670.4|9660.4|9669.9|9659.9|9670.6|9660.6|9669.8|9659.8|8
1640766800000|2021-12-29 08:33:20|9668.6|9658.6|9666.1|9656.1|9668.6|9658.6|9664.6|9654.6|13
1640766810000|2021-12-29 08:33:30|9666.6|9656.6|9670.6|9660.6|9671.4|9661.4|9666.6|9656.6|8
1640766820000|2021-12-29 08:33:40|9670.4|9660.4|9670.6|9660.6|9670.6|9660.6|9670.4|9660.4|2
1640766830000|2021-12-29 08:33:50|9669.9|9659.9|9665.1|9655.1|9669.9|9659.9|9665|9655|5
1640766840000|2021-12-29 08:34:00|9666.1|9656.1|9668.4|9658.4|9668.4|9658.4|9666.1|9656.1|4
1640766850000|2021-12-29 08:34:10|9668.9|9658.9|9666.4|9656.4|9669.9|9659.9|9666.4|9656.4|8
1640766860000|2021-12-29 08:34:20|9666.1|9656.1|9665.6|9655.6|9666.1|9656.1|9665.6|9655.6|2
1640766880000|2021-12-29 08:34:40|9666.1|9656.1|9666.6|9656.6|9667.1|9657.1|9665.1|9655.1|12
1640766890000|2021-12-29 08:34:50|9667.1|9657.1|9666.4|9656.4|9668.6|9658.6|9665.4|9655.4|18
1640766900000|2021-12-29 08:35:00|9666.6|9656.6|9667.6|9657.6|9667.6|9657.6|9666.6|9656.6|4
1640766910000|2021-12-29 08:35:10|9667.4|9657.4|9669.4|9659.4|9669.4|9659.4|9667.4|9657.4|3
1640766920000|2021-12-29 08:35:20|9669.9|9659.9|9667.9|9657.9|9669.9|9659.9|9667.9|9657.9|3
1640766930000|2021-12-29 08:35:30|9668.1|9658.1|9668.4|9658.4|9668.4|9658.4|9668.1|9658.1|2
1640766950000|2021-12-29 08:35:50|9668.9|9658.9|9668.9|9658.9|9669.4|9659.4|9668.9|9658.9|3
1640766960000|2021-12-29 08:36:00|9668.4|9658.4|9666.6|9656.6|9668.9|9658.9|9666.4|9656.4|9
1640766970000|2021-12-29 08:36:10|9666.4|9656.4|9664.6|9654.6|9666.4|9656.4|9664.6|9654.6|3
1640766990000|2021-12-29 08:36:30|9665.1|9655.1|9667.1|9657.1|9669.1|9659.1|9665.1|9655.1|11
1640767000000|2021-12-29 08:36:40|9667.6|9657.6|9668.1|9658.1|9668.1|9658.1|9667.6|9657.6|2
1640767010000|2021-12-29 08:36:50|9668.6|9658.6|9669.4|9659.4|9669.4|9659.4|9668.6|9658.6|3
1640767020000|2021-12-29 08:37:00|9668.9|9658.9|9669.1|9659.1|9669.1|9659.1|9667.6|9657.6|7
1640767030000|2021-12-29 08:37:10|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|1
1640767040000|2021-12-29 08:37:20|9669.6|9659.6|9669.9|9659.9|9669.9|9659.9|9669.6|9659.6|2
1640767050000|2021-12-29 08:37:30|9670.4|9660.4|9669.9|9659.9|9670.4|9660.4|9669.9|9659.9|2
1640767100000|2021-12-29 08:38:20|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|1
1640767120000|2021-12-29 08:38:40|9669.9|9659.9|9673.9|9663.9|9674.3|9664.3|9669.9|9659.9|5
1640767130000|2021-12-29 08:38:50|9674.1|9664.1|9671.9|9661.9|9674.1|9664.1|9671.1|9661.1|5
1640767140000|2021-12-29 08:39:00|9672.1|9662.1|9672.4|9662.4|9672.4|9662.4|9672.1|9662.1|2
1640767150000|2021-12-29 08:39:10|9672.6|9662.6|9668.6|9658.6|9672.6|9662.6|9668.6|9658.6|12
1640767160000|2021-12-29 08:39:20|9668.1|9658.1|9668.1|9658.1|9668.1|9658.1|9667.6|9657.6|5
1640767170000|2021-12-29 08:39:30|9668.4|9658.4|9670.6|9660.6|9670.6|9660.6|9668.4|9658.4|3
1640767180000|2021-12-29 08:39:40|9670.4|9660.4|9670.1|9660.1|9670.4|9660.4|9669.4|9659.4|5
1640767190000|2021-12-29 08:39:50|9670.9|9660.9|9670.1|9660.1|9670.9|9660.9|9669.9|9659.9|4
1640767200000|2021-12-29 08:40:00|9669.4|9659.4|9674.1|9664.1|9674.1|9664.1|9669.4|9659.4|9
1640767210000|2021-12-29 08:40:10|9674.4|9664.4|9674.9|9664.9|9674.9|9664.9|9674.4|9664.4|2
1640767220000|2021-12-29 08:40:20|9675.6|9665.6|9675.6|9665.6|9676.1|9666.1|9675.6|9665.6|3
1640767230000|2021-12-29 08:40:30|9674.9|9664.9|9675.4|9665.4|9675.6|9665.6|9674.9|9664.9|3
1640767240000|2021-12-29 08:40:40|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|1
1640767250000|2021-12-29 08:40:50|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|1
1640767260000|2021-12-29 08:41:00|9675.6|9665.6|9676.1|9666.1|9676.1|9666.1|9675.6|9665.6|5
1640767280000|2021-12-29 08:41:20|9674.4|9664.4|9671.1|9661.1|9674.4|9664.4|9671.1|9661.1|8
1640767290000|2021-12-29 08:41:30|9670.9|9660.9|9670.9|9660.9|9671.6|9661.6|9670.4|9660.4|7
1640767300000|2021-12-29 08:41:40|9670.8|9660.8|9670.6|9660.6|9670.8|9660.8|9670.6|9660.6|2
1640767310000|2021-12-29 08:41:50|9670.9|9660.9|9670.6|9660.6|9670.9|9660.9|9669.9|9659.9|4
1640767320000|2021-12-29 08:42:00|9671.6|9661.6|9674.1|9664.1|9674.1|9664.1|9671.6|9661.6|3
1640767340000|2021-12-29 08:42:20|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|1
1640767350000|2021-12-29 08:42:30|9674.1|9664.1|9672.9|9662.9|9674.1|9664.1|9672.1|9662.1|3
1640767360000|2021-12-29 08:42:40|9672.1|9662.1|9673.9|9663.9|9673.9|9663.9|9672.1|9662.1|3
1640767370000|2021-12-29 08:42:50|9674.4|9664.4|9671.1|9661.1|9674.4|9664.4|9671.1|9661.1|4
1640767380000|2021-12-29 08:43:00|9671.6|9661.6|9672.4|9662.4|9672.4|9662.4|9671.6|9661.6|3
1640767390000|2021-12-29 08:43:10|9671.9|9661.9|9672.6|9662.6|9672.9|9662.9|9671.9|9661.9|4
1640767400000|2021-12-29 08:43:20|9671.4|9661.4|9670.6|9660.6|9671.4|9661.4|9670.6|9660.6|2
1640767420000|2021-12-29 08:43:40|9669.5|9659.5|9667.1|9657.1|9669.5|9659.5|9667.1|9657.1|4
1640767440000|2021-12-29 08:44:00|9667.4|9657.4|9667.4|9657.4|9667.4|9657.4|9666.9|9656.9|5
1640767450000|2021-12-29 08:44:10|9667.6|9657.6|9667.4|9657.4|9668.6|9658.6|9664.9|9654.9|6
1640767460000|2021-12-29 08:44:20|9668.1|9658.1|9669.9|9659.9|9669.9|9659.9|9668.1|9658.1|7
1640767470000|2021-12-29 08:44:30|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|1
1640767480000|2021-12-29 08:44:40|9670.6|9660.6|9670.9|9660.9|9670.9|9660.9|9670.6|9660.6|2
1640767490000|2021-12-29 08:44:50|9670.6|9660.6|9667.6|9657.6|9670.6|9660.6|9667.6|9657.6|4
1640767500000|2021-12-29 08:45:00|9667.9|9657.9|9669.9|9659.9|9669.9|9659.9|9667.9|9657.9|4
1640767510000|2021-12-29 08:45:10|9669.4|9659.4|9670.1|9660.1|9670.1|9660.1|9669.4|9659.4|2
1640767520000|2021-12-29 08:45:20|9669.4|9659.4|9668.9|9658.9|9669.4|9659.4|9668.9|9658.9|3
1640767530000|2021-12-29 08:45:30|9669.1|9659.1|9668.9|9658.9|9669.1|9659.1|9668.9|9658.9|2
1640767540000|2021-12-29 08:45:40|9668.6|9658.6|9668.9|9658.9|9668.9|9658.9|9668.6|9658.6|2
1640767590000|2021-12-29 08:46:30|9669.1|9659.1|9669.4|9659.4|9669.6|9659.6|9669.1|9659.1|4
1640767610000|2021-12-29 08:46:50|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|1
1640767620000|2021-12-29 08:47:00|9669.4|9659.4|9668.4|9658.4|9670|9660|9668.1|9658.1|7
1640767630000|2021-12-29 08:47:10|9668.1|9658.1|9668.1|9658.1|9668.1|9658.1|9668.1|9658.1|1
1640767640000|2021-12-29 08:47:20|9668.4|9658.4|9669.1|9659.1|9669.1|9659.1|9668.4|9658.4|2
1640767660000|2021-12-29 08:47:40|9670.1|9660.1|9671.9|9661.9|9671.9|9661.9|9670.1|9660.1|4
1640767680000|2021-12-29 08:48:00|9672.1|9662.1|9672.9|9662.9|9674.1|9664.1|9672.1|9662.1|7
1640767690000|2021-12-29 08:48:10|9671.8|9661.8|9672.1|9662.1|9672.4|9662.4|9670.4|9660.4|6
1640767710000|2021-12-29 08:48:30|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|1
1640767720000|2021-12-29 08:48:40|9673.4|9663.4|9674.1|9664.1|9674.1|9664.1|9673.4|9663.4|2
1640767730000|2021-12-29 08:48:50|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|1
1640767740000|2021-12-29 08:49:00|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|1
1640767760000|2021-12-29 08:49:20|9671.6|9661.6|9670.4|9660.4|9671.6|9661.6|9670.4|9660.4|3
1640767770000|2021-12-29 08:49:30|9670.9|9660.9|9671.9|9661.9|9671.9|9661.9|9670.9|9660.9|3
1640767780000|2021-12-29 08:49:40|9671.4|9661.4|9669.9|9659.9|9671.4|9661.4|9669.9|9659.9|2
1640767790000|2021-12-29 08:49:50|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|1
1640767800000|2021-12-29 08:50:00|9669.9|9659.9|9672.4|9662.4|9672.4|9662.4|9669.9|9659.9|4
1640767810000|2021-12-29 08:50:10|9672.6|9662.6|9677.6|9667.6|9677.6|9667.6|9672.6|9662.6|5
1640767820000|2021-12-29 08:50:20|9678.6|9668.6|9678.4|9668.4|9679.4|9669.4|9678.4|9668.4|6
1640767830000|2021-12-29 08:50:30|9677.6|9667.6|9676.3|9666.3|9677.6|9667.6|9676.3|9666.3|3
1640767840000|2021-12-29 08:50:40|9675.9|9665.9|9673.6|9663.6|9675.9|9665.9|9673.6|9663.6|3
1640767850000|2021-12-29 08:50:50|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|1
1640767860000|2021-12-29 08:51:00|9672.6|9662.6|9672.6|9662.6|9673.4|9663.4|9672.6|9662.6|3
1640767870000|2021-12-29 08:51:10|9673.6|9663.6|9672.6|9662.6|9673.6|9663.6|9672.6|9662.6|3
1640767880000|2021-12-29 08:51:20|9672.9|9662.9|9672.6|9662.6|9672.9|9662.9|9672.6|9662.6|2
1640767890000|2021-12-29 08:51:30|9672.1|9662.1|9672.4|9662.4|9673.4|9663.4|9672.1|9662.1|6
1640767910000|2021-12-29 08:51:50|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|1
1640767920000|2021-12-29 08:52:00|9672.9|9662.9|9672.1|9662.1|9672.9|9662.9|9671.4|9661.4|5
1640767930000|2021-12-29 08:52:10|9672.4|9662.4|9672.4|9662.4|9672.6|9662.6|9672.4|9662.4|3
1640767940000|2021-12-29 08:52:20|9672.6|9662.6|9672.6|9662.6|9672.9|9662.9|9672.6|9662.6|3
1640767960000|2021-12-29 08:52:40|9672.9|9662.9|9671.5|9661.5|9674.1|9664.1|9671|9661|8
1640767970000|2021-12-29 08:52:50|9671.3|9661.3|9670.1|9660.1|9671.3|9661.3|9669.1|9659.1|3
1640767980000|2021-12-29 08:53:00|9670.4|9660.4|9672.9|9662.9|9672.9|9662.9|9670.4|9660.4|5
1640767990000|2021-12-29 08:53:10|9673.4|9663.4|9672.9|9662.9|9673.4|9663.4|9672.9|9662.9|3
1640768010000|2021-12-29 08:53:30|9673.1|9663.1|9673.6|9663.6|9673.6|9663.6|9673.1|9663.1|3
1640768020000|2021-12-29 08:53:40|9673.9|9663.9|9673.9|9663.9|9674.1|9664.1|9673.9|9663.9|3
1640768040000|2021-12-29 08:54:00|9675.1|9665.1|9676.6|9666.6|9676.6|9666.6|9675.1|9665.1|3
1640768050000|2021-12-29 08:54:10|9676.9|9666.9|9673.9|9663.9|9676.9|9666.9|9673.9|9663.9|4
1640768060000|2021-12-29 08:54:20|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|1
1640768080000|2021-12-29 08:54:40|9673.9|9663.9|9674.1|9664.1|9675.1|9665.1|9673.6|9663.6|6
1640768090000|2021-12-29 08:54:50|9675.1|9665.1|9675.6|9665.6|9675.6|9665.6|9675.1|9665.1|2
1640768100000|2021-12-29 08:55:00|9675.4|9665.4|9673.6|9663.6|9675.4|9665.4|9673.6|9663.6|3
1640768110000|2021-12-29 08:55:10|9672.9|9662.9|9671.9|9661.9|9672.9|9662.9|9671.6|9661.6|3
1640768120000|2021-12-29 08:55:20|9671.6|9661.6|9670.6|9660.6|9671.6|9661.6|9669.9|9659.9|5
1640768130000|2021-12-29 08:55:30|9670.4|9660.4|9670.6|9660.6|9670.6|9660.6|9670.4|9660.4|2
1640768140000|2021-12-29 08:55:40|9671.5|9661.5|9672.3|9662.3|9672.4|9662.4|9671.5|9661.5|4
1640768150000|2021-12-29 08:55:50|9672.6|9662.6|9672.4|9662.4|9672.6|9662.6|9672.4|9662.4|2
1640768160000|2021-12-29 08:56:00|9672.1|9662.1|9672.4|9662.4|9672.4|9662.4|9672.1|9662.1|2
1640768170000|2021-12-29 08:56:10|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|1
1640768180000|2021-12-29 08:56:20|9673.1|9663.1|9673.9|9663.9|9673.9|9663.9|9673.1|9663.1|2
1640768190000|2021-12-29 08:56:30|9673.4|9663.4|9671.6|9661.6|9673.4|9663.4|9671.6|9661.6|3
1640768200000|2021-12-29 08:56:40|9671.9|9661.9|9672.4|9662.4|9673.1|9663.1|9671.9|9661.9|5
1640768210000|2021-12-29 08:56:50|9671.9|9661.9|9673.3|9663.3|9673.3|9663.3|9671.9|9661.9|3
1640768220000|2021-12-29 08:57:00|9673.8|9663.8|9673.4|9663.4|9673.8|9663.8|9673.4|9663.4|4
1640768230000|2021-12-29 08:57:10|9673.6|9663.6|9673.1|9663.1|9673.6|9663.6|9673.1|9663.1|7
1640768240000|2021-12-29 08:57:20|9673.4|9663.4|9675.6|9665.6|9675.6|9665.6|9673.4|9663.4|3
1640768250000|2021-12-29 08:57:30|9676.1|9666.1|9675.4|9665.4|9676.1|9666.1|9675.4|9665.4|6
1640768260000|2021-12-29 08:57:40|9675.1|9665.1|9673.9|9663.9|9675.1|9665.1|9673.9|9663.9|2
1640768270000|2021-12-29 08:57:50|9673.6|9663.6|9673.9|9663.9|9673.9|9663.9|9673.6|9663.6|2
1640768280000|2021-12-29 08:58:00|9673.4|9663.4|9671.6|9661.6|9673.4|9663.4|9671.6|9661.6|4
1640768290000|2021-12-29 08:58:10|9671.9|9661.9|9674|9664|9674|9664|9671.9|9661.9|4
1640768300000|2021-12-29 08:58:20|9673.5|9663.5|9671.6|9661.6|9673.5|9663.5|9670.9|9660.9|4
1640768310000|2021-12-29 08:58:30|9671.9|9661.9|9672.1|9662.1|9672.1|9662.1|9671.9|9661.9|2
1640768320000|2021-12-29 08:58:40|9671.9|9661.9|9671.9|9661.9|9672.1|9662.1|9671.9|9661.9|3
1640768330000|2021-12-29 08:58:50|9672.1|9662.1|9671.4|9661.4|9672.1|9662.1|9671.4|9661.4|3
1640768340000|2021-12-29 08:59:00|9671.9|9661.9|9671.6|9661.6|9671.9|9661.9|9670.4|9660.4|4
1640768350000|2021-12-29 08:59:10|9671.9|9661.9|9671.4|9661.4|9672.1|9662.1|9671.4|9661.4|6
1640768370000|2021-12-29 08:59:30|9671.6|9661.6|9671.6|9661.6|9671.6|9661.6|9671.6|9661.6|1
1640768380000|2021-12-29 08:59:40|9671.9|9661.9|9671.4|9661.4|9671.9|9661.9|9671.4|9661.4|2
1640768400000|2021-12-29 09:00:00|9671.6|9661.6|9671.1|9661.1|9671.6|9661.6|9671.1|9661.1|7
1640768410000|2021-12-29 09:00:10|9671.4|9661.4|9671.1|9661.1|9671.4|9661.4|9671.1|9661.1|4
1640768420000|2021-12-29 09:00:20|9671.4|9661.4|9671.4|9661.4|9671.4|9661.4|9671.1|9661.1|3
1640768430000|2021-12-29 09:00:30|9671.1|9661.1|9671.4|9661.4|9671.4|9661.4|9671.1|9661.1|2
1640768440000|2021-12-29 09:00:40|9671.1|9661.1|9670.6|9660.6|9671.1|9661.1|9670.1|9660.1|3
1640768450000|2021-12-29 09:00:50|9670.9|9660.9|9670.4|9660.4|9670.9|9660.9|9669.9|9659.9|8
1640768460000|2021-12-29 09:01:00|9670.9|9660.9|9670.9|9660.9|9671.1|9661.1|9670.4|9660.4|7
1640768470000|2021-12-29 09:01:10|9671.1|9661.1|9670.9|9660.9|9671.4|9661.4|9670.9|9660.9|3
1640768480000|2021-12-29 09:01:20|9671.1|9661.1|9670.6|9660.6|9671.9|9661.9|9670.6|9660.6|6
1640768490000|2021-12-29 09:01:30|9670.4|9660.4|9670.1|9660.1|9670.4|9660.4|9670.1|9660.1|2
1640768500000|2021-12-29 09:01:40|9670.6|9660.6|9670.6|9660.6|9670.9|9660.9|9670.6|9660.6|3
1640768510000|2021-12-29 09:01:50|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|1
1640768520000|2021-12-29 09:02:00|9670.6|9660.6|9670.1|9660.1|9670.9|9660.9|9670.1|9660.1|7
1640768540000|2021-12-29 09:02:20|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|1
1640768550000|2021-12-29 09:02:30|9670.6|9660.6|9669.6|9659.6|9670.6|9660.6|9669.4|9659.4|9
1640768570000|2021-12-29 09:02:50|9670.1|9660.1|9669.9|9659.9|9670.4|9660.4|9669.9|9659.9|3
1640768580000|2021-12-29 09:03:00|9669.6|9659.6|9670.1|9660.1|9670.1|9660.1|9669.6|9659.6|2
1640768590000|2021-12-29 09:03:10|9670.4|9660.4|9669.4|9659.4|9670.4|9660.4|9669.4|9659.4|5
1640768600000|2021-12-29 09:03:20|9669.9|9659.9|9669.6|9659.6|9669.9|9659.9|9669.4|9659.4|4
1640768610000|2021-12-29 09:03:30|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|1
1640768620000|2021-12-29 09:03:40|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|1
1640768630000|2021-12-29 09:03:50|9670.6|9660.6|9670.4|9660.4|9670.6|9660.6|9670.4|9660.4|2
1640768640000|2021-12-29 09:04:00|9670.6|9660.6|9670.6|9660.6|9670.6|9660.6|9670.6|9660.6|1
1640768650000|2021-12-29 09:04:10|9671.1|9661.1|9672.9|9662.9|9672.9|9662.9|9671.1|9661.1|2
1640768670000|2021-12-29 09:04:30|9673.1|9663.1|9672.6|9662.6|9673.1|9663.1|9672.6|9662.6|2
1640768680000|2021-12-29 09:04:40|9673.1|9663.1|9673.4|9663.4|9673.9|9663.9|9673.1|9663.1|4
1640768700000|2021-12-29 09:05:00|9673.9|9663.9|9676.9|9666.9|9676.9|9666.9|9673.4|9663.4|9
1640768720000|2021-12-29 09:05:20|9677.1|9667.1|9677.9|9667.9|9677.9|9667.9|9676.9|9666.9|3
1640768740000|2021-12-29 09:05:40|9677.6|9667.6|9676.4|9666.4|9677.6|9667.6|9676.1|9666.1|3
1640768750000|2021-12-29 09:05:50|9676.9|9666.9|9676.6|9666.6|9676.9|9666.9|9676.6|9666.6|4
1640768760000|2021-12-29 09:06:00|9676.9|9666.9|9676.6|9666.6|9676.9|9666.9|9676.1|9666.1|4
1640768770000|2021-12-29 09:06:10|9676.4|9666.4|9676.6|9666.6|9676.6|9666.6|9676.4|9666.4|2
1640768780000|2021-12-29 09:06:20|9676.1|9666.1|9676.6|9666.6|9676.6|9666.6|9676.1|9666.1|5
1640768790000|2021-12-29 09:06:30|9676.1|9666.1|9676.6|9666.6|9676.6|9666.6|9676.1|9666.1|2
1640768800000|2021-12-29 09:06:40|9676.4|9666.4|9676.4|9666.4|9676.6|9666.6|9676.4|9666.4|3
1640768810000|2021-12-29 09:06:50|9675.9|9665.9|9676.1|9666.1|9676.1|9666.1|9675.9|9665.9|2
1640768820000|2021-12-29 09:07:00|9675.4|9665.4|9674.6|9664.6|9675.4|9665.4|9674.4|9664.4|3
1640768850000|2021-12-29 09:07:30|9674.9|9664.9|9674.6|9664.6|9674.9|9664.9|9674.6|9664.6|2
1640768870000|2021-12-29 09:07:50|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|9674.1|9664.1|3
1640768880000|2021-12-29 09:08:00|9674.6|9664.6|9673.1|9663.1|9674.6|9664.6|9672.6|9662.6|6
1640768890000|2021-12-29 09:08:10|9672.4|9662.4|9672.9|9662.9|9672.9|9662.9|9672.4|9662.4|2
1640768900000|2021-12-29 09:08:20|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|1
1640768910000|2021-12-29 09:08:30|9672.9|9662.9|9672.9|9662.9|9673.1|9663.1|9672.9|9662.9|3
1640768920000|2021-12-29 09:08:40|9673.1|9663.1|9670.6|9660.6|9673.1|9663.1|9670.6|9660.6|9
1640768930000|2021-12-29 09:08:50|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|1
1640768940000|2021-12-29 09:09:00|9670.1|9660.1|9668.4|9658.4|9670.1|9660.1|9668.4|9658.4|6
1640768950000|2021-12-29 09:09:10|9667.9|9657.9|9667.4|9657.4|9667.9|9657.9|9667.4|9657.4|6
1640768960000|2021-12-29 09:09:20|9667.1|9657.1|9668.4|9658.4|9668.4|9658.4|9667.1|9657.1|3
1640768970000|2021-12-29 09:09:30|9668.6|9658.6|9668.9|9658.9|9668.9|9658.9|9667.9|9657.9|5
1640768980000|2021-12-29 09:09:40|9669.1|9659.1|9669.6|9659.6|9669.6|9659.6|9669.1|9659.1|2
1640768990000|2021-12-29 09:09:50|9669.9|9659.9|9669.9|9659.9|9670.4|9660.4|9669.6|9659.6|4
1640769010000|2021-12-29 09:10:10|9670.4|9660.4|9670.1|9660.1|9670.4|9660.4|9670.1|9660.1|2
1640769070000|2021-12-29 09:11:10|9669.9|9659.9|9669.4|9659.4|9669.9|9659.9|9669.1|9659.1|3
1640769080000|2021-12-29 09:11:20|9669.6|9659.6|9669.4|9659.4|9669.6|9659.6|9669.4|9659.4|2
1640769090000|2021-12-29 09:11:30|9669.1|9659.1|9668.9|9658.9|9669.1|9659.1|9668.4|9658.4|5
1640769100000|2021-12-29 09:11:40|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|1
1640769110000|2021-12-29 09:11:50|9669.6|9659.6|9669.4|9659.4|9669.6|9659.6|9669.4|9659.4|2
1640769120000|2021-12-29 09:12:00|9668.9|9658.9|9669.4|9659.4|9669.4|9659.4|9668.9|9658.9|2
1640769130000|2021-12-29 09:12:10|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|1
1640769140000|2021-12-29 09:12:20|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|1
1640769160000|2021-12-29 09:12:40|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|1
1640769180000|2021-12-29 09:13:00|9668.6|9658.6|9668.4|9658.4|9668.6|9658.6|9668.4|9658.4|2
1640769200000|2021-12-29 09:13:20|9668.1|9658.1|9666.6|9656.6|9668.1|9658.1|9666.6|9656.6|4
1640769210000|2021-12-29 09:13:30|9666.4|9656.4|9663.9|9653.9|9666.4|9656.4|9663.6|9653.6|6
1640769230000|2021-12-29 09:13:50|9663.4|9653.4|9663.4|9653.4|9663.4|9653.4|9663.4|9653.4|1
1640769240000|2021-12-29 09:14:00|9663.9|9653.9|9657.6|9647.6|9663.9|9653.9|9657.6|9647.6|7
1640769250000|2021-12-29 09:14:10|9657.3|9647.3|9656.6|9646.6|9657.3|9647.3|9656.6|9646.6|3
1640769280000|2021-12-29 09:14:40|9656.9|9646.9|9655.1|9645.1|9656.9|9646.9|9655.1|9645.1|4
1640769290000|2021-12-29 09:14:50|9654.9|9644.9|9651.8|9641.8|9654.9|9644.9|9651.8|9641.8|5
1640769300000|2021-12-29 09:15:00|9651.1|9641.1|9648.4|9638.4|9651.1|9641.1|9648.1|9638.1|12
1640769310000|2021-12-29 09:15:10|9648.6|9638.6|9644.8|9634.8|9649.1|9639.1|9644.8|9634.8|6
1640769320000|2021-12-29 09:15:20|9644.9|9634.9|9643.8|9633.8|9644.9|9634.9|9643.4|9633.4|6
1640769330000|2021-12-29 09:15:30|9644.6|9634.6|9645.4|9635.4|9645.4|9635.4|9644.6|9634.6|3
1640769340000|2021-12-29 09:15:40|9643.9|9633.9|9644.4|9634.4|9644.4|9634.4|9643.4|9633.4|4
1640769350000|2021-12-29 09:15:50|9642.4|9632.4|9642.6|9632.6|9642.6|9632.6|9642.1|9632.1|5
1640769360000|2021-12-29 09:16:00|9642.9|9632.9|9643.4|9633.4|9643.4|9633.4|9642.9|9632.9|4
1640769370000|2021-12-29 09:16:10|9643.6|9633.6|9644.6|9634.6|9644.6|9634.6|9643.6|9633.6|3
1640769380000|2021-12-29 09:16:20|9644.9|9634.9|9647.4|9637.4|9647.4|9637.4|9644.9|9634.9|2
1640769390000|2021-12-29 09:16:30|9647.1|9637.1|9644.6|9634.6|9647.1|9637.1|9644.6|9634.6|3
1640769400000|2021-12-29 09:16:40|9644.9|9634.9|9644.9|9634.9|9644.9|9634.9|9644.9|9634.9|1
1640769410000|2021-12-29 09:16:50|9645.1|9635.1|9647.4|9637.4|9647.4|9637.4|9645.1|9635.1|3
1640769420000|2021-12-29 09:17:00|9647.9|9637.9|9647.9|9637.9|9647.9|9637.9|9647.9|9637.9|1
1640769430000|2021-12-29 09:17:10|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|1
1640769440000|2021-12-29 09:17:20|9648.4|9638.4|9648.4|9638.4|9649.4|9639.4|9648.4|9638.4|3
1640769450000|2021-12-29 09:17:30|9648.1|9638.1|9646.1|9636.1|9648.1|9638.1|9646.1|9636.1|2
1640769460000|2021-12-29 09:17:40|9646.4|9636.4|9646.1|9636.1|9646.4|9636.4|9646.1|9636.1|2
1640769470000|2021-12-29 09:17:50|9645.9|9635.9|9645.4|9635.4|9645.9|9635.9|9645.4|9635.4|3
1640769480000|2021-12-29 09:18:00|9645.1|9635.1|9644.9|9634.9|9645.1|9635.1|9644.9|9634.9|2
1640769490000|2021-12-29 09:18:10|9645.4|9635.4|9644.9|9634.9|9645.4|9635.4|9644.9|9634.9|2
1640769500000|2021-12-29 09:18:20|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|1
1640769510000|2021-12-29 09:18:30|9645.6|9635.6|9645.6|9635.6|9645.6|9635.6|9645.6|9635.6|1
1640769520000|2021-12-29 09:18:40|9644.9|9634.9|9644.9|9634.9|9644.9|9634.9|9644.9|9634.9|1
1640769530000|2021-12-29 09:18:50|9645.1|9635.1|9645.4|9635.4|9645.4|9635.4|9645.1|9635.1|2
1640769560000|2021-12-29 09:19:20|9645.1|9635.1|9644.4|9634.4|9645.1|9635.1|9644.4|9634.4|3
1640769570000|2021-12-29 09:19:30|9644.1|9634.1|9644.1|9634.1|9644.1|9634.1|9644.1|9634.1|1
1640769590000|2021-12-29 09:19:50|9643.1|9633.1|9643.6|9633.6|9644.4|9634.4|9643.1|9633.1|4
1640769600000|2021-12-29 09:20:00|9643.4|9633.4|9642.6|9632.6|9643.4|9633.4|9642.6|9632.6|4
1640769620000|2021-12-29 09:20:20|9643.1|9633.1|9642.9|9632.9|9643.1|9633.1|9642.9|9632.9|2
1640769630000|2021-12-29 09:20:30|9642.4|9632.4|9642.4|9632.4|9642.4|9632.4|9642.4|9632.4|1
1640769640000|2021-12-29 09:20:40|9641.9|9631.9|9642.1|9632.1|9642.1|9632.1|9641.9|9631.9|2
1640769650000|2021-12-29 09:20:50|9643.1|9633.1|9642.4|9632.4|9643.1|9633.1|9642.4|9632.4|4
1640769660000|2021-12-29 09:21:00|9641.6|9631.6|9642.1|9632.1|9642.6|9632.6|9641.6|9631.6|3
1640769670000|2021-12-29 09:21:10|9641.6|9631.6|9641.9|9631.9|9642.1|9632.1|9641.6|9631.6|5
1640769680000|2021-12-29 09:21:20|9642.1|9632.1|9642.6|9632.6|9642.6|9632.6|9642.1|9632.1|3
1640769690000|2021-12-29 09:21:30|9642.1|9632.1|9642.1|9632.1|9642.1|9632.1|9642.1|9632.1|1
1640769710000|2021-12-29 09:21:50|9643.1|9633.1|9644.9|9634.9|9645.1|9635.1|9643.1|9633.1|5
1640769720000|2021-12-29 09:22:00|9644.6|9634.6|9644.6|9634.6|9644.6|9634.6|9644.6|9634.6|1
1640769730000|2021-12-29 09:22:10|9644.9|9634.9|9646.6|9636.6|9646.6|9636.6|9644.9|9634.9|3
1640769740000|2021-12-29 09:22:20|9646.4|9636.4|9646.4|9636.4|9646.4|9636.4|9646.4|9636.4|1
1640769750000|2021-12-29 09:22:30|9646.6|9636.6|9646.6|9636.6|9646.6|9636.6|9646.6|9636.6|1
1640769770000|2021-12-29 09:22:50|9647.9|9637.9|9646.9|9636.9|9647.9|9637.9|9646.6|9636.6|4
1640769780000|2021-12-29 09:23:00|9647.6|9637.6|9648.4|9638.4|9648.9|9638.9|9647.6|9637.6|4
1640769800000|2021-12-29 09:23:20|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|1
1640769810000|2021-12-29 09:23:30|9646.9|9636.9|9646.4|9636.4|9646.9|9636.9|9646.4|9636.4|2
1640769870000|2021-12-29 09:24:30|9646.1|9636.1|9646.1|9636.1|9646.1|9636.1|9646.1|9636.1|1
1640769900000|2021-12-29 09:25:00|9645.9|9635.9|9644.1|9634.1|9645.9|9635.9|9644.1|9634.1|3
1640769910000|2021-12-29 09:25:10|9644.4|9634.4|9643.1|9633.1|9644.4|9634.4|9643.1|9633.1|6
1640769920000|2021-12-29 09:25:20|9642.9|9632.9|9643.4|9633.4|9643.6|9633.6|9642.9|9632.9|7
1640769930000|2021-12-29 09:25:30|9643.6|9633.6|9643.4|9633.4|9643.6|9633.6|9643.4|9633.4|2
1640769940000|2021-12-29 09:25:40|9643.6|9633.6|9642.9|9632.9|9643.6|9633.6|9642.9|9632.9|3
1640769950000|2021-12-29 09:25:50|9643.4|9633.4|9643.6|9633.6|9643.6|9633.6|9643.1|9633.1|6
1640769960000|2021-12-29 09:26:00|9643.4|9633.4|9644.9|9634.9|9645.6|9635.6|9643.4|9633.4|6
1640769970000|2021-12-29 09:26:10|9644.6|9634.6|9645.9|9635.9|9645.9|9635.9|9644.6|9634.6|4
1640769980000|2021-12-29 09:26:20|9646.1|9636.1|9645.6|9635.6|9646.1|9636.1|9645.6|9635.6|2
1640770000000|2021-12-29 09:26:40|9646.1|9636.1|9646.4|9636.4|9646.4|9636.4|9646.1|9636.1|2
1640770020000|2021-12-29 09:27:00|9646.1|9636.1|9645.6|9635.6|9646.1|9636.1|9645.4|9635.4|3
1640770030000|2021-12-29 09:27:10|9645.9|9635.9|9645.9|9635.9|9646.1|9636.1|9645.9|9635.9|3
1640770040000|2021-12-29 09:27:20|9646.1|9636.1|9645.9|9635.9|9646.1|9636.1|9645.9|9635.9|2
1640770060000|2021-12-29 09:27:40|9645.6|9635.6|9645.9|9635.9|9645.9|9635.9|9645.4|9635.4|4
1640770080000|2021-12-29 09:28:00|9646.4|9636.4|9643.4|9633.4|9646.6|9636.6|9643.4|9633.4|6
1640770090000|2021-12-29 09:28:10|9642.9|9632.9|9643.1|9633.1|9643.6|9633.6|9642.4|9632.4|5
1640770100000|2021-12-29 09:28:20|9643.4|9633.4|9643.4|9633.4|9643.6|9633.6|9642.9|9632.9|5
1640770110000|2021-12-29 09:28:30|9642.6|9632.6|9643.4|9633.4|9643.4|9633.4|9641.9|9631.9|11
1640770120000|2021-12-29 09:28:40|9643.1|9633.1|9639.6|9629.6|9643.4|9633.4|9639.4|9629.4|10
1640770130000|2021-12-29 09:28:50|9639.4|9629.4|9638.1|9628.1|9639.6|9629.6|9638.1|9628.1|6
1640770140000|2021-12-29 09:29:00|9637.9|9627.9|9641.1|9631.1|9641.1|9631.1|9637.9|9627.9|10
1640770150000|2021-12-29 09:29:10|9640.9|9630.9|9640.4|9630.4|9640.9|9630.9|9640.4|9630.4|3
1640770160000|2021-12-29 09:29:20|9640.1|9630.1|9641.4|9631.4|9641.4|9631.4|9640.1|9630.1|4
1640770170000|2021-12-29 09:29:30|9641.1|9631.1|9641.9|9631.9|9641.9|9631.9|9640.6|9630.6|4
1640770180000|2021-12-29 09:29:40|9641.6|9631.6|9640.9|9630.9|9641.6|9631.6|9640.9|9630.9|3
1640770190000|2021-12-29 09:29:50|9641.4|9631.4|9640.9|9630.9|9641.4|9631.4|9640.4|9630.4|4
1640770200000|2021-12-29 09:30:00|9640.6|9630.6|9642.6|9632.6|9643.1|9633.1|9640.6|9630.6|10
1640770210000|2021-12-29 09:30:10|9642.1|9632.1|9640.9|9630.9|9642.1|9632.1|9640.6|9630.6|4
1640770220000|2021-12-29 09:30:20|9641.4|9631.4|9641.4|9631.4|9641.9|9631.9|9641.1|9631.1|7
1640770230000|2021-12-29 09:30:30|9641.1|9631.1|9641.6|9631.6|9641.6|9631.6|9641.1|9631.1|5
1640770240000|2021-12-29 09:30:40|9641.9|9631.9|9644.4|9634.4|9644.4|9634.4|9641.9|9631.9|5
1640770250000|2021-12-29 09:30:50|9645.4|9635.4|9645.6|9635.6|9646.1|9636.1|9644.9|9634.9|5
1640770270000|2021-12-29 09:31:10|9645.4|9635.4|9646.9|9636.9|9646.9|9636.9|9645.4|9635.4|5
1640770280000|2021-12-29 09:31:20|9646.6|9636.6|9647.1|9637.1|9647.1|9637.1|9646.6|9636.6|2
1640770290000|2021-12-29 09:31:30|9647.4|9637.4|9647.1|9637.1|9647.4|9637.4|9647.1|9637.1|2
1640770300000|2021-12-29 09:31:40|9647.6|9637.6|9647.4|9637.4|9647.6|9637.6|9647.4|9637.4|2
1640770310000|2021-12-29 09:31:50|9647.1|9637.1|9646.9|9636.9|9648.1|9638.1|9646.9|9636.9|9
1640770330000|2021-12-29 09:32:10|9646.6|9636.6|9646.9|9636.9|9646.9|9636.9|9646.6|9636.6|2
1640770340000|2021-12-29 09:32:20|9646.6|9636.6|9646.6|9636.6|9646.6|9636.6|9646.4|9636.4|3
1640770350000|2021-12-29 09:32:30|9647.6|9637.6|9647.9|9637.9|9647.9|9637.9|9647.4|9637.4|3
1640770360000|2021-12-29 09:32:40|9647.6|9637.6|9647.6|9637.6|9647.6|9637.6|9647.4|9637.4|3
1640770370000|2021-12-29 09:32:50|9647.4|9637.4|9647.6|9637.6|9647.6|9637.6|9647.4|9637.4|4
1640770380000|2021-12-29 09:33:00|9647.4|9637.4|9647.6|9637.6|9647.6|9637.6|9647.4|9637.4|4
1640770390000|2021-12-29 09:33:10|9647.9|9637.9|9647.9|9637.9|9647.9|9637.9|9647.9|9637.9|1
1640770400000|2021-12-29 09:33:20|9647.4|9637.4|9646.9|9636.9|9647.4|9637.4|9646.9|9636.9|5
1640770410000|2021-12-29 09:33:30|9647.1|9637.1|9647.6|9637.6|9647.6|9637.6|9647.1|9637.1|5
1640770420000|2021-12-29 09:33:40|9648.4|9638.4|9648.6|9638.6|9649.1|9639.1|9648.4|9638.4|5
1640770430000|2021-12-29 09:33:50|9648.1|9638.1|9647.6|9637.6|9648.4|9638.4|9647.4|9637.4|9
1640770440000|2021-12-29 09:34:00|9647.4|9637.4|9646.1|9636.1|9647.4|9637.4|9646.1|9636.1|6
1640770460000|2021-12-29 09:34:20|9646.6|9636.6|9646.6|9636.6|9646.6|9636.6|9646.1|9636.1|3
1640770480000|2021-12-29 09:34:40|9646.9|9636.9|9645.9|9635.9|9646.9|9636.9|9645.6|9635.6|6
1640770500000|2021-12-29 09:35:00|9645.6|9635.6|9645.6|9635.6|9645.9|9635.9|9645.6|9635.6|7
1640770510000|2021-12-29 09:35:10|9645.9|9635.9|9645.9|9635.9|9645.9|9635.9|9645.9|9635.9|1
1640770550000|2021-12-29 09:35:50|9645.6|9635.6|9644.4|9634.4|9645.6|9635.6|9643.4|9633.4|5
1640770570000|2021-12-29 09:36:10|9644.1|9634.1|9644.1|9634.1|9644.1|9634.1|9643.9|9633.9|5
1640770590000|2021-12-29 09:36:30|9644.4|9634.4|9644.4|9634.4|9644.4|9634.4|9644.4|9634.4|1
1640770600000|2021-12-29 09:36:40|9644.9|9634.9|9646.1|9636.1|9646.4|9636.4|9644.9|9634.9|6
1640770620000|2021-12-29 09:37:00|9645.9|9635.9|9644.9|9634.9|9645.9|9635.9|9644.1|9634.1|12
1640770630000|2021-12-29 09:37:10|9644.6|9634.6|9644.6|9634.6|9644.9|9634.9|9644.4|9634.4|5
1640770640000|2021-12-29 09:37:20|9644.9|9634.9|9644.9|9634.9|9644.9|9634.9|9644.9|9634.9|1
1640770660000|2021-12-29 09:37:40|9645.1|9635.1|9645.1|9635.1|9645.1|9635.1|9644.1|9634.1|5
1640770670000|2021-12-29 09:37:50|9644.9|9634.9|9645.1|9635.1|9645.1|9635.1|9644.1|9634.1|7
1640770680000|2021-12-29 09:38:00|9644.9|9634.9|9645.1|9635.1|9645.1|9635.1|9644.9|9634.9|2
1640770690000|2021-12-29 09:38:10|9644.9|9634.9|9644.4|9634.4|9644.9|9634.9|9644.4|9634.4|2
1640770700000|2021-12-29 09:38:20|9644.6|9634.6|9645.4|9635.4|9645.4|9635.4|9644.4|9634.4|4
1640770760000|2021-12-29 09:39:20|9646.1|9636.1|9646.6|9636.6|9646.6|9636.6|9646.1|9636.1|3
1640770780000|2021-12-29 09:39:40|9646.9|9636.9|9648.4|9638.4|9649.6|9639.6|9646.9|9636.9|8
1640770790000|2021-12-29 09:39:50|9649.4|9639.4|9649.4|9639.4|9649.6|9639.6|9649.1|9639.1|5
1640770800000|2021-12-29 09:40:00|9649.1|9639.1|9649.6|9639.6|9649.6|9639.6|9648.1|9638.1|6
1640770810000|2021-12-29 09:40:10|9649.4|9639.4|9649.1|9639.1|9649.4|9639.4|9648.1|9638.1|7
1640770820000|2021-12-29 09:40:20|9648.9|9638.9|9649.4|9639.4|9649.4|9639.4|9648.9|9638.9|4
1640770830000|2021-12-29 09:40:30|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|1
1640770840000|2021-12-29 09:40:40|9649.4|9639.4|9649.6|9639.6|9649.6|9639.6|9649.4|9639.4|2
1640770860000|2021-12-29 09:41:00|9649.4|9639.4|9649.4|9639.4|9649.4|9639.4|9649.1|9639.1|3
1640770880000|2021-12-29 09:41:20|9649.1|9639.1|9649.6|9639.6|9649.6|9639.6|9649.1|9639.1|5
1640770890000|2021-12-29 09:41:30|9649.4|9639.4|9649.6|9639.6|9649.6|9639.6|9648.6|9638.6|8
1640770900000|2021-12-29 09:41:40|9649.9|9639.9|9649.4|9639.4|9649.9|9639.9|9649.4|9639.4|3
1640770910000|2021-12-29 09:41:50|9649.1|9639.1|9649.4|9639.4|9649.6|9639.6|9649.1|9639.1|4
1640770920000|2021-12-29 09:42:00|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|1
1640770930000|2021-12-29 09:42:10|9649.4|9639.4|9649.1|9639.1|9649.4|9639.4|9648.9|9638.9|3
1640770940000|2021-12-29 09:42:20|9648.9|9638.9|9648.6|9638.6|9648.9|9638.9|9648.6|9638.6|2
1640770950000|2021-12-29 09:42:30|9648.9|9638.9|9649.1|9639.1|9649.1|9639.1|9648.9|9638.9|2
1640770960000|2021-12-29 09:42:40|9648.4|9638.4|9648.1|9638.1|9649.4|9639.4|9648.1|9638.1|9
1640770990000|2021-12-29 09:43:10|9647.9|9637.9|9647.9|9637.9|9647.9|9637.9|9647.6|9637.6|5
1640771000000|2021-12-29 09:43:20|9647.6|9637.6|9648.4|9638.4|9648.4|9638.4|9647.6|9637.6|9
1640771010000|2021-12-29 09:43:30|9648.1|9638.1|9648.6|9638.6|9649.1|9639.1|9648.1|9638.1|5
1640771030000|2021-12-29 09:43:50|9649.6|9639.6|9651.1|9641.1|9651.1|9641.1|9649.6|9639.6|5
1640771040000|2021-12-29 09:44:00|9650.9|9640.9|9651.4|9641.4|9651.9|9641.9|9650.9|9640.9|7
1640771050000|2021-12-29 09:44:10|9652.4|9642.4|9651.4|9641.4|9652.4|9642.4|9651.1|9641.1|5
1640771060000|2021-12-29 09:44:20|9651.1|9641.1|9651.1|9641.1|9651.1|9641.1|9651.1|9641.1|1
1640771070000|2021-12-29 09:44:30|9651.4|9641.4|9651.6|9641.6|9651.9|9641.9|9651.4|9641.4|6
1640771090000|2021-12-29 09:44:50|9651.4|9641.4|9651.4|9641.4|9651.4|9641.4|9651.1|9641.1|3
1640771100000|2021-12-29 09:45:00|9651.9|9641.9|9651.9|9641.9|9651.9|9641.9|9651.9|9641.9|1
1640771110000|2021-12-29 09:45:10|9651.4|9641.4|9651.1|9641.1|9651.4|9641.4|9651.1|9641.1|2
1640771120000|2021-12-29 09:45:20|9651.6|9641.6|9652.1|9642.1|9652.1|9642.1|9651.6|9641.6|4
1640771130000|2021-12-29 09:45:30|9652.6|9642.6|9651.9|9641.9|9652.6|9642.6|9651.9|9641.9|3
1640771160000|2021-12-29 09:46:00|9651.6|9641.6|9651.6|9641.6|9652.6|9642.6|9651.4|9641.4|8
1640771170000|2021-12-29 09:46:10|9651.4|9641.4|9648.4|9638.4|9651.6|9641.6|9647.4|9637.4|8
1640771180000|2021-12-29 09:46:20|9647.4|9637.4|9647.4|9637.4|9647.6|9637.6|9647.4|9637.4|5
1640771190000|2021-12-29 09:46:30|9647.1|9637.1|9647.1|9637.1|9647.1|9637.1|9646.9|9636.9|3
1640771200000|2021-12-29 09:46:40|9647.4|9637.4|9647.9|9637.9|9648.4|9638.4|9647.4|9637.4|5
1640771210000|2021-12-29 09:46:50|9647.6|9637.6|9647.6|9637.6|9647.6|9637.6|9647.4|9637.4|5
1640771220000|2021-12-29 09:47:00|9647.4|9637.4|9648.1|9638.1|9648.9|9638.9|9647.4|9637.4|4
1640771230000|2021-12-29 09:47:10|9647.9|9637.9|9648.9|9638.9|9649.1|9639.1|9647.9|9637.9|6
1640771240000|2021-12-29 09:47:20|9649.4|9639.4|9649.9|9639.9|9649.9|9639.9|9649.4|9639.4|2
1640771250000|2021-12-29 09:47:30|9650.4|9640.4|9650.4|9640.4|9650.4|9640.4|9650.4|9640.4|1
1640771260000|2021-12-29 09:47:40|9650.1|9640.1|9648.6|9638.6|9650.1|9640.1|9648.6|9638.6|5
1640771270000|2021-12-29 09:47:50|9648.4|9638.4|9649.1|9639.1|9649.1|9639.1|9647.6|9637.6|5
1640771280000|2021-12-29 09:48:00|9648.6|9638.6|9647.6|9637.6|9648.6|9638.6|9647.4|9637.4|4
1640771290000|2021-12-29 09:48:10|9647.4|9637.4|9647.1|9637.1|9647.4|9637.4|9647.1|9637.1|2
1640771310000|2021-12-29 09:48:30|9646.9|9636.9|9647.1|9637.1|9647.1|9637.1|9646.9|9636.9|2
1640771320000|2021-12-29 09:48:40|9646.9|9636.9|9646.9|9636.9|9646.9|9636.9|9646.4|9636.4|4
1640771330000|2021-12-29 09:48:50|9647.6|9637.6|9647.4|9637.4|9647.6|9637.6|9647.1|9637.1|7
1640771340000|2021-12-29 09:49:00|9647.6|9637.6|9647.1|9637.1|9647.6|9637.6|9647.1|9637.1|10
1640771350000|2021-12-29 09:49:10|9647.4|9637.4|9648.1|9638.1|9648.1|9638.1|9647.4|9637.4|3
1640771360000|2021-12-29 09:49:20|9647.6|9637.6|9647.4|9637.4|9647.6|9637.6|9647.4|9637.4|4
1640771370000|2021-12-29 09:49:30|9647.6|9637.6|9647.4|9637.4|9647.6|9637.6|9647.4|9637.4|4
1640771380000|2021-12-29 09:49:40|9647.1|9637.1|9647.1|9637.1|9647.4|9637.4|9646.9|9636.9|5
1640771390000|2021-12-29 09:49:50|9646.9|9636.9|9646.6|9636.6|9646.9|9636.9|9646.4|9636.4|6
1640771400000|2021-12-29 09:50:00|9646.4|9636.4|9646.4|9636.4|9646.6|9636.6|9646.4|9636.4|5
1640771410000|2021-12-29 09:50:10|9646.6|9636.6|9647.4|9637.4|9647.4|9637.4|9646.6|9636.6|4
1640771420000|2021-12-29 09:50:20|9647.1|9637.1|9647.1|9637.1|9647.1|9637.1|9646.9|9636.9|3
1640771430000|2021-12-29 09:50:30|9647.9|9637.9|9647.4|9637.4|9648.4|9638.4|9647.4|9637.4|5
1640771440000|2021-12-29 09:50:40|9647.1|9637.1|9647.4|9637.4|9647.4|9637.4|9647.1|9637.1|2
1640771450000|2021-12-29 09:50:50|9648.1|9638.1|9647.4|9637.4|9648.1|9638.1|9647.4|9637.4|2
1640771460000|2021-12-29 09:51:00|9647.9|9637.9|9647.9|9637.9|9648.4|9638.4|9647.4|9637.4|6
1640771470000|2021-12-29 09:51:10|9648.1|9638.1|9648|9638|9649.6|9639.6|9647.9|9637.9|7
1640771490000|2021-12-29 09:51:30|9647.4|9637.4|9647.6|9637.6|9647.6|9637.6|9647.4|9637.4|2
1640771510000|2021-12-29 09:51:50|9647.4|9637.4|9646.9|9636.9|9647.4|9637.4|9646.9|9636.9|5
1640771520000|2021-12-29 09:52:00|9647.1|9637.1|9647.4|9637.4|9647.4|9637.4|9647.1|9637.1|2
1640771530000|2021-12-29 09:52:10|9647.1|9637.1|9647.1|9637.1|9647.4|9637.4|9647.1|9637.1|3
1640771540000|2021-12-29 09:52:20|9647.4|9637.4|9646.4|9636.4|9647.4|9637.4|9646.4|9636.4|4
1640771550000|2021-12-29 09:52:30|9646.1|9636.1|9648.1|9638.1|9648.1|9638.1|9645.6|9635.6|8
1640771560000|2021-12-29 09:52:40|9648.6|9638.6|9648.4|9638.4|9648.6|9638.6|9648.4|9638.4|2
1640771580000|2021-12-29 09:53:00|9649.4|9639.4|9649.9|9639.9|9649.9|9639.9|9648.9|9638.9|5
1640771590000|2021-12-29 09:53:10|9649.6|9639.6|9650.1|9640.1|9650.1|9640.1|9649.6|9639.6|2
1640771600000|2021-12-29 09:53:20|9650.4|9640.4|9650.6|9640.6|9650.6|9640.6|9650.4|9640.4|2
1640771610000|2021-12-29 09:53:30|9650.4|9640.4|9651.4|9641.4|9651.4|9641.4|9650.4|9640.4|2
1640771620000|2021-12-29 09:53:40|9652.1|9642.1|9652.1|9642.1|9653.1|9643.1|9652.1|9642.1|7
1640771640000|2021-12-29 09:54:00|9651.9|9641.9|9651.6|9641.6|9651.9|9641.9|9651.6|9641.6|2
1640771650000|2021-12-29 09:54:10|9651.4|9641.4|9651.4|9641.4|9651.4|9641.4|9651.4|9641.4|1
1640771700000|2021-12-29 09:55:00|9651.1|9641.1|9651.4|9641.4|9651.4|9641.4|9651.1|9641.1|2
1640771710000|2021-12-29 09:55:10|9650.5|9640.5|9648.4|9638.4|9650.5|9640.5|9648.4|9638.4|5
1640771720000|2021-12-29 09:55:20|9648.1|9638.1|9647.6|9637.6|9648.3|9638.3|9647.6|9637.6|4
1640771730000|2021-12-29 09:55:30|9646.9|9636.9|9643.4|9633.4|9646.9|9636.9|9643.4|9633.4|8
1640771740000|2021-12-29 09:55:40|9642.3|9632.3|9639.6|9629.6|9642.3|9632.3|9639.1|9629.1|7
1640771750000|2021-12-29 09:55:50|9639.4|9629.4|9636.1|9626.1|9639.6|9629.6|9635.9|9625.9|7
1640771760000|2021-12-29 09:56:00|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|1
1640771800000|2021-12-29 09:56:40|9637.1|9627.1|9637.9|9627.9|9637.9|9627.9|9637.1|9627.1|2
1640771810000|2021-12-29 09:56:50|9638.1|9628.1|9638.4|9628.4|9639.1|9629.1|9638.1|9628.1|5
1640771820000|2021-12-29 09:57:00|9638.6|9628.6|9638.1|9628.1|9638.9|9628.9|9638.1|9628.1|10
1640771830000|2021-12-29 09:57:10|9638.9|9628.9|9640.4|9630.4|9640.4|9630.4|9638.9|9628.9|9
1640771840000|2021-12-29 09:57:20|9640.6|9630.6|9640.9|9630.9|9641.1|9631.1|9640.4|9630.4|5
1640771850000|2021-12-29 09:57:30|9641.1|9631.1|9641.4|9631.4|9641.4|9631.4|9641.1|9631.1|2
1640771860000|2021-12-29 09:57:40|9641.6|9631.6|9641.1|9631.1|9641.9|9631.9|9641.1|9631.1|4
1640771870000|2021-12-29 09:57:50|9640.9|9630.9|9640.1|9630.1|9640.9|9630.9|9639.9|9629.9|4
1640771880000|2021-12-29 09:58:00|9640.4|9630.4|9640.6|9630.6|9641.4|9631.4|9640.4|9630.4|6
1640771890000|2021-12-29 09:58:10|9640.9|9630.9|9641.4|9631.4|9641.6|9631.6|9640.6|9630.6|6
1640771900000|2021-12-29 09:58:20|9641.9|9631.9|9641.6|9631.6|9641.9|9631.9|9641.4|9631.4|5
1640771910000|2021-12-29 09:58:30|9641.4|9631.4|9641.9|9631.9|9641.9|9631.9|9641.4|9631.4|3
1640771920000|2021-12-29 09:58:40|9642.1|9632.1|9642.1|9632.1|9642.4|9632.4|9641.9|9631.9|7
1640771930000|2021-12-29 09:58:50|9642.4|9632.4|9642.9|9632.9|9642.9|9632.9|9642.4|9632.4|2
1640771940000|2021-12-29 09:59:00|9643.4|9633.4|9642.6|9632.6|9643.4|9633.4|9642.6|9632.6|3
1640771950000|2021-12-29 09:59:10|9642.9|9632.9|9643.4|9633.4|9643.6|9633.6|9642.9|9632.9|7
1640771970000|2021-12-29 09:59:30|9643.6|9633.6|9642.9|9632.9|9643.9|9633.9|9642.9|9632.9|6
1640771980000|2021-12-29 09:59:40|9642.6|9632.6|9642.9|9632.9|9642.9|9632.9|9642.6|9632.6|2
1640771990000|2021-12-29 09:59:50|9643.1|9633.1|9642.6|9632.6|9643.1|9633.1|9642.6|9632.6|3
1640772010000|2021-12-29 10:00:10|9642.4|9632.4|9642.4|9632.4|9642.6|9632.6|9642.4|9632.4|3
1640772020000|2021-12-29 10:00:20|9642.6|9632.6|9642.6|9632.6|9642.6|9632.6|9642.6|9632.6|1
1640772040000|2021-12-29 10:00:40|9643.1|9633.1|9643.6|9633.6|9643.6|9633.6|9643.1|9633.1|6
1640772050000|2021-12-29 10:00:50|9643.4|9633.4|9642.4|9632.4|9643.4|9633.4|9642.4|9632.4|3
1640772060000|2021-12-29 10:01:00|9643.1|9633.1|9643.4|9633.4|9643.6|9633.6|9643.1|9633.1|5
1640772070000|2021-12-29 10:01:10|9643.1|9633.1|9643.6|9633.6|9644.4|9634.4|9643.1|9633.1|4
1640772080000|2021-12-29 10:01:20|9644.1|9634.1|9645.9|9635.9|9646.4|9636.4|9644.1|9634.1|7
1640772090000|2021-12-29 10:01:30|9646.4|9636.4|9646.9|9636.9|9646.9|9636.9|9646.4|9636.4|2
1640772100000|2021-12-29 10:01:40|9647.1|9637.1|9646.4|9636.4|9647.1|9637.1|9646.4|9636.4|3
1640772110000|2021-12-29 10:01:50|9646.6|9636.6|9646.9|9636.9|9646.9|9636.9|9646.6|9636.6|2
1640772120000|2021-12-29 10:02:00|9647.1|9637.1|9646.6|9636.6|9647.1|9637.1|9646.4|9636.4|7
1640772130000|2021-12-29 10:02:10|9646.4|9636.4|9646.6|9636.6|9647.1|9637.1|9646.4|9636.4|8
1640772140000|2021-12-29 10:02:20|9647.1|9637.1|9647.4|9637.4|9647.4|9637.4|9647.1|9637.1|2
1640772150000|2021-12-29 10:02:30|9647.6|9637.6|9647.9|9637.9|9648.4|9638.4|9647.6|9637.6|5
1640772220000|2021-12-29 10:03:40|9646.6|9636.6|9641.9|9631.9|9646.6|9636.6|9641.9|9631.9|8
1640772230000|2021-12-29 10:03:50|9642.9|9632.9|9640.6|9630.6|9643.1|9633.1|9640.6|9630.6|12
1640772240000|2021-12-29 10:04:00|9640.9|9630.9|9641.1|9631.1|9641.1|9631.1|9640.6|9630.6|6
1640772250000|2021-12-29 10:04:10|9642.1|9632.1|9641.9|9631.9|9642.1|9632.1|9641.9|9631.9|2
1640772260000|2021-12-29 10:04:20|9641.6|9631.6|9641.1|9631.1|9641.6|9631.6|9641.1|9631.1|2
1640772270000|2021-12-29 10:04:30|9640.9|9630.9|9641.1|9631.1|9641.1|9631.1|9640.9|9630.9|2
1640772280000|2021-12-29 10:04:40|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|1
1640772290000|2021-12-29 10:04:50|9641.1|9631.1|9641.4|9631.4|9641.4|9631.4|9641.1|9631.1|2
1640772310000|2021-12-29 10:05:10|9641.6|9631.6|9641.6|9631.6|9641.6|9631.6|9641.6|9631.6|1
1640772320000|2021-12-29 10:05:20|9641.4|9631.4|9641.6|9631.6|9641.6|9631.6|9641.4|9631.4|2
1640772330000|2021-12-29 10:05:30|9643.1|9633.1|9641.3|9631.3|9644.4|9634.4|9641.3|9631.3|11
1640772340000|2021-12-29 10:05:40|9641.4|9631.4|9642.9|9632.9|9642.9|9632.9|9641.4|9631.4|5
1640772350000|2021-12-29 10:05:50|9643.1|9633.1|9643.4|9633.4|9643.4|9633.4|9643.1|9633.1|2
1640772360000|2021-12-29 10:06:00|9643.6|9633.6|9643.9|9633.9|9644.1|9634.1|9643.6|9633.6|3
1640772370000|2021-12-29 10:06:10|9644.1|9634.1|9644.6|9634.6|9644.6|9634.6|9644.1|9634.1|2
1640772380000|2021-12-29 10:06:20|9645.1|9635.1|9645.1|9635.1|9645.6|9635.6|9645.1|9635.1|5
1640772390000|2021-12-29 10:06:30|9644.9|9634.9|9646.1|9636.1|9646.1|9636.1|9644.9|9634.9|4
1640772400000|2021-12-29 10:06:40|9646.4|9636.4|9646.6|9636.6|9646.9|9636.9|9646.4|9636.4|6
1640772410000|2021-12-29 10:06:50|9646.9|9636.9|9646.4|9636.4|9646.9|9636.9|9646.4|9636.4|3
1640772420000|2021-12-29 10:07:00|9646.1|9636.1|9646.1|9636.1|9646.1|9636.1|9646.1|9636.1|1
1640772430000|2021-12-29 10:07:10|9646.4|9636.4|9646.1|9636.1|9646.4|9636.4|9646.1|9636.1|2
1640772450000|2021-12-29 10:07:30|9645.1|9635.1|9641.9|9631.9|9645.1|9635.1|9641.9|9631.9|3
1640772460000|2021-12-29 10:07:40|9641.6|9631.6|9641.9|9631.9|9641.9|9631.9|9641.6|9631.6|4
1640772470000|2021-12-29 10:07:50|9642.1|9632.1|9642.1|9632.1|9642.4|9632.4|9642.1|9632.1|5
1640772480000|2021-12-29 10:08:00|9641.9|9631.9|9641.9|9631.9|9641.9|9631.9|9641.9|9631.9|1
1640772490000|2021-12-29 10:08:10|9642.1|9632.1|9642.9|9632.9|9642.9|9632.9|9642.1|9632.1|2
1640772500000|2021-12-29 10:08:20|9643.1|9633.1|9644.1|9634.1|9644.1|9634.1|9643.1|9633.1|4
1640772520000|2021-12-29 10:08:40|9643.9|9633.9|9643.9|9633.9|9643.9|9633.9|9643.9|9633.9|1
1640772540000|2021-12-29 10:09:00|9643.4|9633.4|9641.6|9631.6|9643.6|9633.6|9641.4|9631.4|7
1640772570000|2021-12-29 10:09:30|9641.4|9631.4|9641.1|9631.1|9641.4|9631.4|9641.1|9631.1|4
1640772590000|2021-12-29 10:09:50|9640.9|9630.9|9639.9|9629.9|9640.9|9630.9|9639.4|9629.4|6
1640772600000|2021-12-29 10:10:00|9639.6|9629.6|9638.6|9628.6|9639.9|9629.9|9638.6|9628.6|7
1640772610000|2021-12-29 10:10:10|9638.9|9628.9|9639.1|9629.1|9639.1|9629.1|9638.6|9628.6|4
1640772620000|2021-12-29 10:10:20|9638.4|9628.4|9640.1|9630.1|9640.1|9630.1|9638.4|9628.4|5
1640772630000|2021-12-29 10:10:30|9640.9|9630.9|9639.9|9629.9|9641.4|9631.4|9639.9|9629.9|8
1640772640000|2021-12-29 10:10:40|9640.1|9630.1|9639.9|9629.9|9640.1|9630.1|9639.9|9629.9|4
1640772650000|2021-12-29 10:10:50|9639.6|9629.6|9638.1|9628.1|9639.6|9629.6|9638.1|9628.1|3
1640772660000|2021-12-29 10:11:00|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|1
1640772670000|2021-12-29 10:11:10|9637.4|9627.4|9637.6|9627.6|9637.6|9627.6|9637.4|9627.4|2
1640772680000|2021-12-29 10:11:20|9637.9|9627.9|9637.6|9627.6|9637.9|9627.9|9637.6|9627.6|2
1640772690000|2021-12-29 10:11:30|9638.1|9628.1|9637.9|9627.9|9638.1|9628.1|9637.9|9627.9|2
1640772710000|2021-12-29 10:11:50|9638.1|9628.1|9637.9|9627.9|9638.1|9628.1|9637.9|9627.9|2
1640772720000|2021-12-29 10:12:00|9637.6|9627.6|9637.9|9627.9|9637.9|9627.9|9637.6|9627.6|4
1640772730000|2021-12-29 10:12:10|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|9637.4|9627.4|3
1640772750000|2021-12-29 10:12:30|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1640772760000|2021-12-29 10:12:40|9637.6|9627.6|9637.6|9627.6|9637.9|9627.9|9637.4|9627.4|4
1640772800000|2021-12-29 10:13:20|9636.6|9626.6|9637.1|9627.1|9637.1|9627.1|9635.9|9625.9|4
1640772810000|2021-12-29 10:13:30|9636.6|9626.6|9636.6|9626.6|9636.9|9626.9|9635.9|9625.9|5
1640772840000|2021-12-29 10:14:00|9637.1|9627.1|9636.6|9626.6|9637.1|9627.1|9636.6|9626.6|3
1640772850000|2021-12-29 10:14:10|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|1
1640772860000|2021-12-29 10:14:20|9636.1|9626.1|9636.1|9626.1|9636.1|9626.1|9636.1|9626.1|1
1640772870000|2021-12-29 10:14:30|9635.9|9625.9|9636.1|9626.1|9636.1|9626.1|9635.9|9625.9|2
1640772880000|2021-12-29 10:14:40|9635.9|9625.9|9630.6|9620.6|9636.1|9626.1|9630.6|9620.6|12
1640772890000|2021-12-29 10:14:50|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|1
1640772900000|2021-12-29 10:15:00|9630.1|9620.1|9629.6|9619.6|9630.9|9620.9|9629.6|9619.6|8
1640772910000|2021-12-29 10:15:10|9629.9|9619.9|9629.9|9619.9|9630.1|9620.1|9629.9|9619.9|3
1640772920000|2021-12-29 10:15:20|9629.1|9619.1|9631.6|9621.6|9632.4|9622.4|9627.9|9617.9|13
1640772930000|2021-12-29 10:15:30|9631.1|9621.1|9630.6|9620.6|9631.1|9621.1|9630.6|9620.6|5
1640772940000|2021-12-29 10:15:40|9630.4|9620.4|9631.1|9621.1|9631.1|9621.1|9630.4|9620.4|7
1640772950000|2021-12-29 10:15:50|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|1
1640772960000|2021-12-29 10:16:00|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|1
1640772980000|2021-12-29 10:16:20|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|1
1640772990000|2021-12-29 10:16:30|9630.6|9620.6|9630.9|9620.9|9630.9|9620.9|9630.6|9620.6|2
1640773000000|2021-12-29 10:16:40|9631.1|9621.1|9630.6|9620.6|9631.1|9621.1|9630.4|9620.4|4
1640773010000|2021-12-29 10:16:50|9630.9|9620.9|9628.6|9618.6|9631.1|9621.1|9628.4|9618.4|7
1640773020000|2021-12-29 10:17:00|9628.4|9618.4|9632.1|9622.1|9632.1|9622.1|9628.1|9618.1|6
1640773030000|2021-12-29 10:17:10|9631.4|9621.4|9630.1|9620.1|9632.6|9622.6|9630.1|9620.1|8
1640773040000|2021-12-29 10:17:20|9629.4|9619.4|9629.4|9619.4|9629.9|9619.9|9629.1|9619.1|5
1640773050000|2021-12-29 10:17:30|9629.6|9619.6|9630.1|9620.1|9630.1|9620.1|9629.6|9619.6|5
1640773060000|2021-12-29 10:17:40|9630.4|9620.4|9630.4|9620.4|9630.4|9620.4|9630.1|9620.1|5
1640773070000|2021-12-29 10:17:50|9630.6|9620.6|9631.1|9621.1|9631.4|9621.4|9630.6|9620.6|5
1640773080000|2021-12-29 10:18:00|9629.9|9619.9|9631.6|9621.6|9631.6|9621.6|9629.9|9619.9|9
1640773090000|2021-12-29 10:18:10|9631.9|9621.9|9630.9|9620.9|9631.9|9621.9|9630.6|9620.6|4
1640773100000|2021-12-29 10:18:20|9630.6|9620.6|9630.1|9620.1|9630.6|9620.6|9630.1|9620.1|3
1640773110000|2021-12-29 10:18:30|9629.6|9619.6|9628.6|9618.6|9629.9|9619.9|9628.6|9618.6|5
1640773120000|2021-12-29 10:18:40|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|1
1640773130000|2021-12-29 10:18:50|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|1
1640773140000|2021-12-29 10:19:00|9627.9|9617.9|9627.6|9617.6|9628.1|9618.1|9627.6|9617.6|3
1640773150000|2021-12-29 10:19:10|9628.1|9618.1|9627.1|9617.1|9628.6|9618.6|9627.1|9617.1|6
1640773160000|2021-12-29 10:19:20|9627.6|9617.6|9627.6|9617.6|9627.6|9617.6|9627.6|9617.6|1
1640773170000|2021-12-29 10:19:30|9627.9|9617.9|9628.6|9618.6|9628.6|9618.6|9627.4|9617.4|7
1640773180000|2021-12-29 10:19:40|9628.4|9618.4|9629.4|9619.4|9629.6|9619.6|9628.4|9618.4|4
1640773190000|2021-12-29 10:19:50|9629.6|9619.6|9629.6|9619.6|9629.9|9619.9|9629.6|9619.6|7
1640773200000|2021-12-29 10:20:00|9629.9|9619.9|9629.6|9619.6|9629.9|9619.9|9629.6|9619.6|4
1640773210000|2021-12-29 10:20:10|9629.4|9619.4|9629.6|9619.6|9629.6|9619.6|9629.1|9619.1|4
1640773220000|2021-12-29 10:20:20|9629.4|9619.4|9629.9|9619.9|9630.1|9620.1|9629.1|9619.1|7
1640773230000|2021-12-29 10:20:30|9629.6|9619.6|9629.1|9619.1|9630.1|9620.1|9628.6|9618.6|8
1640773240000|2021-12-29 10:20:40|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|1
1640773250000|2021-12-29 10:20:50|9629.1|9619.1|9624.6|9614.6|9629.1|9619.1|9624.4|9614.4|6
1640773260000|2021-12-29 10:21:00|9625.1|9615.1|9618.6|9608.6|9625.1|9615.1|9618.6|9608.6|9
1640773270000|2021-12-29 10:21:10|9618.1|9608.1|9619.9|9609.9|9619.9|9609.9|9614.1|9604.1|15
1640773280000|2021-12-29 10:21:20|9620.1|9610.1|9621.1|9611.1|9621.1|9611.1|9620.1|9610.1|2
1640773290000|2021-12-29 10:21:30|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|1
1640773300000|2021-12-29 10:21:40|9621.9|9611.9|9622.9|9612.9|9622.9|9612.9|9621.9|9611.9|2
1640773310000|2021-12-29 10:21:50|9622.1|9612.1|9621.1|9611.1|9622.1|9612.1|9621.1|9611.1|2
1640773320000|2021-12-29 10:22:00|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|1
1640773330000|2021-12-29 10:22:10|9623.6|9613.6|9623.4|9613.4|9623.6|9613.6|9623.4|9613.4|2
1640773340000|2021-12-29 10:22:20|9623.1|9613.1|9624.1|9614.1|9624.4|9614.4|9623.1|9613.1|8
1640773350000|2021-12-29 10:22:30|9624.4|9614.4|9623.9|9613.9|9625.1|9615.1|9623.6|9613.6|7
1640773360000|2021-12-29 10:22:40|9624.1|9614.1|9624.1|9614.1|9624.4|9614.4|9624.1|9614.1|3
1640773370000|2021-12-29 10:22:50|9624.4|9614.4|9624.1|9614.1|9624.9|9614.9|9624.1|9614.1|4
1640773380000|2021-12-29 10:23:00|9623.9|9613.9|9624.4|9614.4|9624.4|9614.4|9623.9|9613.9|3
1640773400000|2021-12-29 10:23:20|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|1
1640773410000|2021-12-29 10:23:30|9624.4|9614.4|9626.9|9616.9|9626.9|9616.9|9624.4|9614.4|6
1640773420000|2021-12-29 10:23:40|9627|9617|9628.1|9618.1|9628.4|9618.4|9627|9617|4
1640773440000|2021-12-29 10:24:00|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|9627.9|9617.9|6
1640773450000|2021-12-29 10:24:10|9628.9|9618.9|9629.6|9619.6|9629.6|9619.6|9628.9|9618.9|2
1640773460000|2021-12-29 10:24:20|9628.9|9618.9|9628.4|9618.4|9628.9|9618.9|9627.1|9617.1|8
1640773470000|2021-12-29 10:24:30|9628.1|9618.1|9627.9|9617.9|9628.1|9618.1|9627.9|9617.9|2
1640773490000|2021-12-29 10:24:50|9627.6|9617.6|9628.4|9618.4|9628.4|9618.4|9627.6|9617.6|2
1640773500000|2021-12-29 10:25:00|9628.1|9618.1|9627.6|9617.6|9628.1|9618.1|9627.6|9617.6|2
1640773510000|2021-12-29 10:25:10|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|9626.9|9616.9|3
1640773520000|2021-12-29 10:25:20|9627.4|9617.4|9627.6|9617.6|9627.6|9617.6|9627.4|9617.4|2
1640773540000|2021-12-29 10:25:40|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|1
1640773570000|2021-12-29 10:26:10|9627.6|9617.6|9627.6|9617.6|9627.6|9617.6|9627.6|9617.6|1
1640773590000|2021-12-29 10:26:30|9627.9|9617.9|9627.6|9617.6|9627.9|9617.9|9627.6|9617.6|2
1640773600000|2021-12-29 10:26:40|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|1
1640773610000|2021-12-29 10:26:50|9627.1|9617.1|9627.1|9617.1|9627.4|9617.4|9627.1|9617.1|3
1640773620000|2021-12-29 10:27:00|9626.9|9616.9|9626.6|9616.6|9626.9|9616.9|9626.6|9616.6|2
1640773630000|2021-12-29 10:27:10|9625.9|9615.9|9624.6|9614.6|9625.9|9615.9|9624.4|9614.4|3
1640773640000|2021-12-29 10:27:20|9624.9|9614.9|9625.9|9615.9|9625.9|9615.9|9624.9|9614.9|3
1640773650000|2021-12-29 10:27:30|9626.1|9616.1|9623.6|9613.6|9626.1|9616.1|9623.6|9613.6|6
1640773660000|2021-12-29 10:27:40|9623.9|9613.9|9624.1|9614.1|9624.1|9614.1|9623.6|9613.6|8
1640773670000|2021-12-29 10:27:50|9624.4|9614.4|9624.1|9614.1|9624.4|9614.4|9624.1|9614.1|2
1640773680000|2021-12-29 10:28:00|9625.1|9615.1|9624.9|9614.9|9625.4|9615.4|9624.6|9614.6|5
1640773690000|2021-12-29 10:28:10|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|1
1640773700000|2021-12-29 10:28:20|9624.9|9614.9|9624.4|9614.4|9624.9|9614.9|9624.4|9614.4|3
1640773710000|2021-12-29 10:28:30|9624.6|9614.6|9623.9|9613.9|9624.6|9614.6|9623.9|9613.9|4
1640773730000|2021-12-29 10:28:50|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|9622.9|9612.9|5
1640773740000|2021-12-29 10:29:00|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|1
1640773770000|2021-12-29 10:29:30|9623.6|9613.6|9621.9|9611.9|9623.9|9613.9|9621.9|9611.9|5
1640773780000|2021-12-29 10:29:40|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|1
1640773790000|2021-12-29 10:29:50|9621.4|9611.4|9621.9|9611.9|9622.1|9612.1|9621.4|9611.4|4
1640773800000|2021-12-29 10:30:00|9622.1|9612.1|9622.1|9612.1|9622.4|9612.4|9622.1|9612.1|5
1640773810000|2021-12-29 10:30:10|9621.9|9611.9|9621.4|9611.4|9621.9|9611.9|9618.4|9608.4|11
1640773820000|2021-12-29 10:30:20|9621.6|9611.6|9622.6|9612.6|9624.4|9614.4|9621.6|9611.6|14
1640773830000|2021-12-29 10:30:30|9622.4|9612.4|9621.1|9611.1|9622.6|9612.6|9621.1|9611.1|11
1640773840000|2021-12-29 10:30:40|9621.4|9611.4|9622.6|9612.6|9623.1|9613.1|9621.4|9611.4|9
1640773850000|2021-12-29 10:30:50|9623.1|9613.1|9624.4|9614.4|9624.4|9614.4|9623.1|9613.1|6
1640773860000|2021-12-29 10:31:00|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|1
1640773870000|2021-12-29 10:31:10|9624.9|9614.9|9623.9|9613.9|9624.9|9614.9|9623.9|9613.9|4
1640773880000|2021-12-29 10:31:20|9623.1|9613.1|9620.4|9610.4|9623.1|9613.1|9620.4|9610.4|5
1640773890000|2021-12-29 10:31:30|9620.1|9610.1|9619.6|9609.6|9620.1|9610.1|9619.6|9609.6|3
1640773900000|2021-12-29 10:31:40|9619.9|9609.9|9619.9|9609.9|9620.1|9610.1|9619.1|9609.1|9
1640773910000|2021-12-29 10:31:50|9620.1|9610.1|9620.1|9610.1|9620.4|9610.4|9619.9|9609.9|5
1640773920000|2021-12-29 10:32:00|9620.4|9610.4|9620.1|9610.1|9620.4|9610.4|9620.1|9610.1|4
1640773930000|2021-12-29 10:32:10|9619.9|9609.9|9620.4|9610.4|9620.6|9610.6|9619.9|9609.9|5
1640773940000|2021-12-29 10:32:20|9620.6|9610.6|9619.6|9609.6|9620.6|9610.6|9619.4|9609.4|7
1640773950000|2021-12-29 10:32:30|9620.9|9610.9|9619.6|9609.6|9620.9|9610.9|9619.6|9609.6|3
1640773960000|2021-12-29 10:32:40|9619.4|9609.4|9620.1|9610.1|9620.1|9610.1|9619.4|9609.4|7
1640773970000|2021-12-29 10:32:50|9619.9|9609.9|9620.1|9610.1|9620.1|9610.1|9619.4|9609.4|5
1640773980000|2021-12-29 10:33:00|9619.9|9609.9|9620.1|9610.1|9620.4|9610.4|9619.6|9609.6|7
1640773990000|2021-12-29 10:33:10|9619.4|9609.4|9615.4|9605.4|9619.4|9609.4|9615.1|9605.1|9
1640774000000|2021-12-29 10:33:20|9615.1|9605.1|9613.9|9603.9|9615.6|9605.6|9613.9|9603.9|7
1640774010000|2021-12-29 10:33:30|9613.6|9603.6|9612.6|9602.6|9613.6|9603.6|9612.1|9602.1|8
1640774020000|2021-12-29 10:33:40|9613.4|9603.4|9612.9|9602.9|9613.6|9603.6|9612.9|9602.9|4
1640774030000|2021-12-29 10:33:50|9612.6|9602.6|9611.4|9601.4|9612.6|9602.6|9610.6|9600.6|13
1640774040000|2021-12-29 10:34:00|9611.6|9601.6|9612.9|9602.9|9612.9|9602.9|9611.4|9601.4|12
1640774050000|2021-12-29 10:34:10|9613.6|9603.6|9612.9|9602.9|9613.9|9603.9|9612.9|9602.9|7
1640774060000|2021-12-29 10:34:20|9613.4|9603.4|9613.1|9603.1|9613.4|9603.4|9612.9|9602.9|4
1640774070000|2021-12-29 10:34:30|9613.4|9603.4|9613.1|9603.1|9613.4|9603.4|9613.1|9603.1|4
1640774080000|2021-12-29 10:34:40|9613.4|9603.4|9613.6|9603.6|9613.9|9603.9|9613.4|9603.4|6
1640774090000|2021-12-29 10:34:50|9613.4|9603.4|9612.4|9602.4|9613.6|9603.6|9612.4|9602.4|5
1640774100000|2021-12-29 10:35:00|9612.1|9602.1|9612.9|9602.9|9612.9|9602.9|9611.9|9601.9|5
1640774110000|2021-12-29 10:35:10|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|1
1640774120000|2021-12-29 10:35:20|9613.4|9603.4|9613.9|9603.9|9613.9|9603.9|9613.4|9603.4|2
1640774130000|2021-12-29 10:35:30|9614.1|9604.1|9614.1|9604.1|9614.4|9604.4|9614.1|9604.1|3
1640774150000|2021-12-29 10:35:50|9614.6|9604.6|9614.6|9604.6|9614.6|9604.6|9614.6|9604.6|1
1640774160000|2021-12-29 10:36:00|9615.4|9605.4|9613.6|9603.6|9616.1|9606.1|9613.6|9603.6|7
1640774180000|2021-12-29 10:36:20|9613.4|9603.4|9613.6|9603.6|9613.6|9603.6|9613.4|9603.4|6
1640774190000|2021-12-29 10:36:30|9613.4|9603.4|9613.1|9603.1|9613.6|9603.6|9613.1|9603.1|6
1640774220000|2021-12-29 10:37:00|9613.4|9603.4|9613.1|9603.1|9614.1|9604.1|9613.1|9603.1|5
1640774230000|2021-12-29 10:37:10|9612.9|9602.9|9612.6|9602.6|9612.9|9602.9|9612.1|9602.1|5
1640774240000|2021-12-29 10:37:20|9613.1|9603.1|9612.9|9602.9|9613.1|9603.1|9612.9|9602.9|2
1640774250000|2021-12-29 10:37:30|9612.6|9602.6|9612.9|9602.9|9613.1|9603.1|9612.6|9602.6|3
1640774260000|2021-12-29 10:37:40|9612.6|9602.6|9612.6|9602.6|9612.6|9602.6|9612.6|9602.6|1
1640774270000|2021-12-29 10:37:50|9612.9|9602.9|9611.4|9601.4|9613.1|9603.1|9611.4|9601.4|12
1640774280000|2021-12-29 10:38:00|9611.6|9601.6|9611.9|9601.9|9611.9|9601.9|9611.4|9601.4|5
1640774290000|2021-12-29 10:38:10|9612.1|9602.1|9612.6|9602.6|9614.6|9604.6|9612.1|9602.1|10
1640774300000|2021-12-29 10:38:20|9612.9|9602.9|9612.6|9602.6|9612.9|9602.9|9612.6|9602.6|2
1640774310000|2021-12-29 10:38:30|9612.9|9602.9|9613.6|9603.6|9613.6|9603.6|9612.9|9602.9|3
1640774320000|2021-12-29 10:38:40|9613.4|9603.4|9613.6|9603.6|9613.6|9603.6|9613.1|9603.1|8
1640774330000|2021-12-29 10:38:50|9613.4|9603.4|9612.6|9602.6|9613.6|9603.6|9612.6|9602.6|4
1640774340000|2021-12-29 10:39:00|9612.9|9602.9|9612.6|9602.6|9612.9|9602.9|9612.6|9602.6|2
1640774350000|2021-12-29 10:39:10|9612.4|9602.4|9612.6|9602.6|9613.6|9603.6|9612.4|9602.4|7
1640774360000|2021-12-29 10:39:20|9612.9|9602.9|9612.9|9602.9|9612.9|9602.9|9612.6|9602.6|3
1640774370000|2021-12-29 10:39:30|9613.1|9603.1|9613.6|9603.6|9613.6|9603.6|9613.1|9603.1|2
1640774380000|2021-12-29 10:39:40|9613.9|9603.9|9613.6|9603.6|9613.9|9603.9|9613.6|9603.6|2
1640774390000|2021-12-29 10:39:50|9613.4|9603.4|9613.9|9603.9|9613.9|9603.9|9613.4|9603.4|3
1640774400000|2021-12-29 10:40:00|9614.1|9604.1|9613.9|9603.9|9614.1|9604.1|9613.1|9603.1|8
1640774420000|2021-12-29 10:40:20|9613.6|9603.6|9613.6|9603.6|9613.6|9603.6|9613.6|9603.6|1
1640774430000|2021-12-29 10:40:30|9613.4|9603.4|9613.1|9603.1|9613.4|9603.4|9613.1|9603.1|2
1640774440000|2021-12-29 10:40:40|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|1
1640774450000|2021-12-29 10:40:50|9613.6|9603.6|9613.4|9603.4|9613.6|9603.6|9613.4|9603.4|2
1640774460000|2021-12-29 10:41:00|9613.9|9603.9|9614.1|9604.1|9614.4|9604.4|9613.9|9603.9|4
1640774470000|2021-12-29 10:41:10|9614.4|9604.4|9614.4|9604.4|9614.4|9604.4|9614.4|9604.4|1
1640774480000|2021-12-29 10:41:20|9614.1|9604.1|9613.6|9603.6|9614.1|9604.1|9613.4|9603.4|5
1640774490000|2021-12-29 10:41:30|9613.1|9603.1|9613.6|9603.6|9613.9|9603.9|9613.1|9603.1|4
1640774500000|2021-12-29 10:41:40|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|1
1640774510000|2021-12-29 10:41:50|9613.6|9603.6|9613.6|9603.6|9613.6|9603.6|9613.6|9603.6|1
1640774520000|2021-12-29 10:42:00|9613.9|9603.9|9613.9|9603.9|9614.1|9604.1|9613.6|9603.6|10
1640774530000|2021-12-29 10:42:10|9614.1|9604.1|9613.6|9603.6|9614.1|9604.1|9613.6|9603.6|3
1640774580000|2021-12-29 10:43:00|9613.9|9603.9|9613.6|9603.6|9613.9|9603.9|9613.6|9603.6|6
1640774590000|2021-12-29 10:43:10|9613.9|9603.9|9613.6|9603.6|9613.9|9603.9|9613.6|9603.6|4
1640774600000|2021-12-29 10:43:20|9613.9|9603.9|9613.6|9603.6|9613.9|9603.9|9613.6|9603.6|2
1640774610000|2021-12-29 10:43:30|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|9613.6|9603.6|9
1640774620000|2021-12-29 10:43:40|9614.4|9604.4|9615.6|9605.6|9617.1|9607.1|9614.4|9604.4|9
1640774630000|2021-12-29 10:43:50|9615.9|9605.9|9613.9|9603.9|9615.9|9605.9|9613.9|9603.9|6
1640774660000|2021-12-29 10:44:20|9613.6|9603.6|9613.4|9603.4|9613.9|9603.9|9613.4|9603.4|8
1640774670000|2021-12-29 10:44:30|9613.6|9603.6|9613.1|9603.1|9613.6|9603.6|9613.1|9603.1|5
1640774690000|2021-12-29 10:44:50|9613.4|9603.4|9613.1|9603.1|9613.4|9603.4|9613.1|9603.1|4
1640774700000|2021-12-29 10:45:00|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|9612.9|9602.9|7
1640774710000|2021-12-29 10:45:10|9613.1|9603.1|9611.9|9601.9|9613.1|9603.1|9611.9|9601.9|3
1640774720000|2021-12-29 10:45:20|9611.4|9601.4|9609.4|9599.4|9611.4|9601.4|9609.4|9599.4|4
1640774730000|2021-12-29 10:45:30|9609.1|9599.1|9609.9|9599.9|9609.9|9599.9|9609.1|9599.1|4
1640774740000|2021-12-29 10:45:40|9610.1|9600.1|9609.6|9599.6|9610.1|9600.1|9609.6|9599.6|2
1640774760000|2021-12-29 10:46:00|9611.1|9601.1|9613.6|9603.6|9613.6|9603.6|9611.1|9601.1|6
1640774770000|2021-12-29 10:46:10|9613.9|9603.9|9613.9|9603.9|9613.9|9603.9|9613.1|9603.1|5
1640774780000|2021-12-29 10:46:20|9614.1|9604.1|9613.9|9603.9|9614.1|9604.1|9613.9|9603.9|2
1640774790000|2021-12-29 10:46:30|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|1
1640774810000|2021-12-29 10:46:50|9613.9|9603.9|9614.1|9604.1|9614.1|9604.1|9613.9|9603.9|2
1640774820000|2021-12-29 10:47:00|9613.9|9603.9|9614.9|9604.9|9615.6|9605.6|9613.9|9603.9|7
1640774830000|2021-12-29 10:47:10|9615.1|9605.1|9619.1|9609.1|9619.4|9609.4|9615.1|9605.1|7
1640774840000|2021-12-29 10:47:20|9619.4|9609.4|9619.1|9609.1|9619.4|9609.4|9618.4|9608.4|6
1640774850000|2021-12-29 10:47:30|9619.4|9609.4|9620.4|9610.4|9620.4|9610.4|9619.1|9609.1|9
1640774880000|2021-12-29 10:48:00|9620.1|9610.1|9621.9|9611.9|9621.9|9611.9|9620.1|9610.1|3
1640774890000|2021-12-29 10:48:10|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1640774900000|2021-12-29 10:48:20|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|9622.1|9612.1|3
1640774910000|2021-12-29 10:48:30|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1640774930000|2021-12-29 10:48:50|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1640774960000|2021-12-29 10:49:20|9623|9613|9623.5|9613.5|9623.5|9613.5|9623|9613|2
1640774970000|2021-12-29 10:49:30|9624.3|9614.3|9623.3|9613.3|9624.3|9614.3|9623.3|9613.3|2
1640774980000|2021-12-29 10:49:40|9623|9613|9622.8|9612.8|9623|9613|9622.8|9612.8|2
1640774990000|2021-12-29 10:49:50|9623.3|9613.3|9623|9613|9623.3|9613.3|9623|9613|2
1640775000000|2021-12-29 10:50:00|9623.3|9613.3|9620.3|9610.3|9623.3|9613.3|9620.3|9610.3|6
1640775010000|2021-12-29 10:50:10|9620|9610|9619.5|9609.5|9620|9610|9619.5|9609.5|3
1640775020000|2021-12-29 10:50:20|9620|9610|9619.8|9609.8|9620|9610|9619.5|9609.5|3
1640775050000|2021-12-29 10:50:50|9620.5|9610.5|9620|9610|9620.5|9610.5|9620|9610|3
1640775060000|2021-12-29 10:51:00|9619.8|9609.8|9619.3|9609.3|9619.8|9609.8|9619.3|9609.3|5
1640775070000|2021-12-29 10:51:10|9619|9609|9618.5|9608.5|9619|9609|9618|9608|5
1640775080000|2021-12-29 10:51:20|9619.4|9609.4|9621|9611|9621|9611|9619.4|9609.4|5
1640775090000|2021-12-29 10:51:30|9620.5|9610.5|9619|9609|9620.5|9610.5|9618.8|9608.8|3
1640775100000|2021-12-29 10:51:40|9618.8|9608.8|9617|9607|9618.8|9608.8|9616.8|9606.8|10
1640775110000|2021-12-29 10:51:50|9616.8|9606.8|9617|9607|9617.3|9607.3|9616.8|9606.8|4
1640775130000|2021-12-29 10:52:10|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|1
1640775140000|2021-12-29 10:52:20|9616.5|9606.5|9616.8|9606.8|9616.8|9606.8|9616.5|9606.5|2
1640775150000|2021-12-29 10:52:30|9617.5|9607.5|9616|9606|9617.5|9607.5|9616|9606|4
1640775170000|2021-12-29 10:52:50|9615.5|9605.5|9616.5|9606.5|9616.5|9606.5|9615.5|9605.5|3
1640775180000|2021-12-29 10:53:00|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|1
1640775190000|2021-12-29 10:53:10|9617|9607|9616.5|9606.5|9617.5|9607.5|9616|9606|9
1640775200000|2021-12-29 10:53:20|9617.8|9607.8|9617.5|9607.5|9617.8|9607.8|9617|9607|14
1640775210000|2021-12-29 10:53:30|9617.3|9607.3|9619.8|9609.8|9619.8|9609.8|9617.3|9607.3|6
1640775220000|2021-12-29 10:53:40|9620|9610|9619.8|9609.8|9620.3|9610.3|9619.8|9609.8|4
1640775230000|2021-12-29 10:53:50|9620.3|9610.3|9619.3|9609.3|9620.3|9610.3|9618.5|9608.5|9
1640775240000|2021-12-29 10:54:00|9619|9609|9619.8|9609.8|9620|9610|9618.8|9608.8|5
1640775250000|2021-12-29 10:54:10|9619.5|9609.5|9615.3|9605.3|9620.3|9610.3|9615.3|9605.3|5
1640775260000|2021-12-29 10:54:20|9614.8|9604.8|9614.8|9604.8|9615|9605|9614.5|9604.5|5
1640775270000|2021-12-29 10:54:30|9615|9605|9615.3|9605.3|9615.3|9605.3|9615|9605|2
1640775290000|2021-12-29 10:54:50|9615.8|9605.8|9615.3|9605.3|9615.8|9605.8|9615.3|9605.3|4
1640775310000|2021-12-29 10:55:10|9615.5|9605.5|9617.1|9607.1|9617.4|9607.4|9615.3|9605.3|8
1640775320000|2021-12-29 10:55:20|9616.4|9606.4|9616.9|9606.9|9616.9|9606.9|9616.4|9606.4|2
1640775330000|2021-12-29 10:55:30|9616.6|9606.6|9617.6|9607.6|9617.6|9607.6|9616.6|9606.6|4
1640775340000|2021-12-29 10:55:40|9617.4|9607.4|9617.4|9607.4|9617.4|9607.4|9617.4|9607.4|1
1640775350000|2021-12-29 10:55:50|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|1
1640775360000|2021-12-29 10:56:00|9617.9|9607.9|9618.6|9608.6|9618.6|9608.6|9617.9|9607.9|5
1640775370000|2021-12-29 10:56:10|9618.1|9608.1|9618.9|9608.9|9618.9|9608.9|9618.1|9608.1|2
1640775390000|2021-12-29 10:56:30|9617.6|9607.6|9618.9|9608.9|9618.9|9608.9|9617.6|9607.6|2
1640775410000|2021-12-29 10:56:50|9619.1|9609.1|9619.6|9609.6|9619.6|9609.6|9618.9|9608.9|4
1640775420000|2021-12-29 10:57:00|9618.9|9608.9|9618.6|9608.6|9619.1|9609.1|9618.4|9608.4|8
1640775430000|2021-12-29 10:57:10|9617.4|9607.4|9618.6|9608.6|9618.6|9608.6|9617.4|9607.4|2
1640775440000|2021-12-29 10:57:20|9618.4|9608.4|9618.4|9608.4|9618.6|9608.6|9618.4|9608.4|3
1640775450000|2021-12-29 10:57:30|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|1
1640775460000|2021-12-29 10:57:40|9618.9|9608.9|9619.6|9609.6|9619.9|9609.9|9618.9|9608.9|6
1640775470000|2021-12-29 10:57:50|9619.8|9609.8|9619.6|9609.6|9619.8|9609.8|9619.5|9609.5|3
1640775480000|2021-12-29 10:58:00|9619.4|9609.4|9620.1|9610.1|9620.1|9610.1|9619.4|9609.4|6
1640775500000|2021-12-29 10:58:20|9620.4|9610.4|9620.4|9610.4|9620.6|9610.6|9620.4|9610.4|3
1640775510000|2021-12-29 10:58:30|9618.9|9608.9|9619.4|9609.4|9619.9|9609.9|9618.9|9608.9|4
1640775520000|2021-12-29 10:58:40|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|1
1640775530000|2021-12-29 10:58:50|9619.6|9609.6|9619.9|9609.9|9619.9|9609.9|9619.6|9609.6|2
1640775540000|2021-12-29 10:59:00|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|1
1640775550000|2021-12-29 10:59:10|9620.4|9610.4|9619.6|9609.6|9620.4|9610.4|9619.6|9609.6|3
1640775560000|2021-12-29 10:59:20|9620.1|9610.1|9619.9|9609.9|9620.1|9610.1|9619.9|9609.9|2
1640775580000|2021-12-29 10:59:40|9620.1|9610.1|9619.6|9609.6|9620.1|9610.1|9619.6|9609.6|4
1640775590000|2021-12-29 10:59:50|9620.1|9610.1|9619.9|9609.9|9620.1|9610.1|9619.9|9609.9|4
1640775600000|2021-12-29 11:00:00|9618.6|9608.6|9619.1|9609.1|9619.4|9609.4|9618.6|9608.6|5
1640775610000|2021-12-29 11:00:10|9618.4|9608.4|9619.6|9609.6|9619.6|9609.6|9618.4|9608.4|6
1640775620000|2021-12-29 11:00:20|9619.9|9609.9|9619.9|9609.9|9620.1|9610.1|9619.9|9609.9|3
1640775630000|2021-12-29 11:00:30|9619.4|9609.4|9618.9|9608.9|9619.4|9609.4|9618.9|9608.9|2
1640775640000|2021-12-29 11:00:40|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|1
1640775650000|2021-12-29 11:00:50|9618.9|9608.9|9618.9|9608.9|9618.9|9608.9|9618.9|9608.9|1
1640775660000|2021-12-29 11:01:00|9618.4|9608.4|9618.6|9608.6|9619.1|9609.1|9618.4|9608.4|4
1640775670000|2021-12-29 11:01:10|9619.1|9609.1|9618.4|9608.4|9619.1|9609.1|9618.1|9608.1|7
1640775680000|2021-12-29 11:01:20|9618.1|9608.1|9617.1|9607.1|9618.1|9608.1|9617.1|9607.1|3
1640775690000|2021-12-29 11:01:30|9616.9|9606.9|9617.4|9607.4|9617.4|9607.4|9616.9|9606.9|3
1640775700000|2021-12-29 11:01:40|9617.1|9607.1|9617.1|9607.1|9617.4|9607.4|9616.9|9606.9|4
1640775710000|2021-12-29 11:01:50|9617.4|9607.4|9616.9|9606.9|9617.9|9607.9|9616.9|9606.9|6
1640775720000|2021-12-29 11:02:00|9617.1|9607.1|9616.9|9606.9|9617.1|9607.1|9616.9|9606.9|2
1640775730000|2021-12-29 11:02:10|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|1
1640775740000|2021-12-29 11:02:20|9616.9|9606.9|9615.9|9605.9|9617.1|9607.1|9615.9|9605.9|6
1640775750000|2021-12-29 11:02:30|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|1
1640775760000|2021-12-29 11:02:40|9617.4|9607.4|9618.1|9608.1|9618.1|9608.1|9617.4|9607.4|3
1640775770000|2021-12-29 11:02:50|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|9618.6|9608.6|1
1640775790000|2021-12-29 11:03:10|9618.1|9608.1|9617.9|9607.9|9618.6|9608.6|9617.9|9607.9|5
1640775800000|2021-12-29 11:03:20|9618.4|9608.4|9618.6|9608.6|9618.6|9608.6|9618.4|9608.4|2
1640775810000|2021-12-29 11:03:30|9618.4|9608.4|9620.1|9610.1|9620.6|9610.6|9618.1|9608.1|7
1640775820000|2021-12-29 11:03:40|9619.9|9609.9|9618.9|9608.9|9619.9|9609.9|9618.9|9608.9|4
1640775830000|2021-12-29 11:03:50|9618.6|9608.6|9618.4|9608.4|9618.6|9608.6|9618.4|9608.4|2
1640775840000|2021-12-29 11:04:00|9618.9|9608.9|9618.9|9608.9|9618.9|9608.9|9618.9|9608.9|1
1640775850000|2021-12-29 11:04:10|9618.6|9608.6|9616.9|9606.9|9618.6|9608.6|9616.9|9606.9|6
1640775860000|2021-12-29 11:04:20|9616.6|9606.6|9615.9|9605.9|9616.6|9606.6|9615.9|9605.9|5
1640775870000|2021-12-29 11:04:30|9616.4|9606.4|9616.4|9606.4|9616.4|9606.4|9615.9|9605.9|5
1640775900000|2021-12-29 11:05:00|9615.9|9605.9|9615.9|9605.9|9616.4|9606.4|9615.9|9605.9|6
1640775920000|2021-12-29 11:05:20|9616.1|9606.1|9617.1|9607.1|9617.1|9607.1|9616.1|9606.1|3
1640775930000|2021-12-29 11:05:30|9616.9|9606.9|9616.9|9606.9|9616.9|9606.9|9616.4|9606.4|9
1640775940000|2021-12-29 11:05:40|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|1
1640775950000|2021-12-29 11:05:50|9617.6|9607.6|9617.9|9607.9|9617.9|9607.9|9617.6|9607.6|2
1640775960000|2021-12-29 11:06:00|9618.1|9608.1|9617.9|9607.9|9618.1|9608.1|9617.9|9607.9|2
1640775970000|2021-12-29 11:06:10|9617.4|9607.4|9616.6|9606.6|9617.4|9607.4|9616.6|9606.6|3
1640775980000|2021-12-29 11:06:20|9616.1|9606.1|9616.9|9606.9|9617.1|9607.1|9616.1|9606.1|4
1640775990000|2021-12-29 11:06:30|9617.1|9607.1|9617.1|9607.1|9617.1|9607.1|9616.9|9606.9|3
1640776020000|2021-12-29 11:07:00|9616.6|9606.6|9615.6|9605.6|9616.6|9606.6|9615.6|9605.6|3
1640776040000|2021-12-29 11:07:20|9614.8|9604.8|9610.6|9600.6|9614.8|9604.8|9610.6|9600.6|10
1640776050000|2021-12-29 11:07:30|9610.9|9600.9|9609.4|9599.4|9610.9|9600.9|9609.4|9599.4|7
1640776060000|2021-12-29 11:07:40|9608.9|9598.9|9610.9|9600.9|9610.9|9600.9|9608.9|9598.9|4
1640776070000|2021-12-29 11:07:50|9610.6|9600.6|9612.1|9602.1|9612.1|9602.1|9610.6|9600.6|5
1640776080000|2021-12-29 11:08:00|9611.9|9601.9|9611.9|9601.9|9612.1|9602.1|9611.9|9601.9|3
1640776090000|2021-12-29 11:08:10|9612.1|9602.1|9614.4|9604.4|9614.4|9604.4|9612.1|9602.1|7
1640776100000|2021-12-29 11:08:20|9614.6|9604.6|9614.6|9604.6|9614.9|9604.9|9614.6|9604.6|3
1640776110000|2021-12-29 11:08:30|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|9614.6|9604.6|7
1640776120000|2021-12-29 11:08:40|9615.1|9605.1|9616.1|9606.1|9616.1|9606.1|9615.1|9605.1|3
1640776130000|2021-12-29 11:08:50|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|9615.1|9605.1|3
1640776140000|2021-12-29 11:09:00|9615.1|9605.1|9615.1|9605.1|9615.1|9605.1|9614.1|9604.1|6
1640776150000|2021-12-29 11:09:10|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|1
1640776160000|2021-12-29 11:09:20|9614.4|9604.4|9614.4|9604.4|9614.4|9604.4|9614.4|9604.4|1
1640776170000|2021-12-29 11:09:30|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|9613.4|9603.4|3
1640776180000|2021-12-29 11:09:40|9615.1|9605.1|9617.1|9607.1|9617.1|9607.1|9615.1|9605.1|2
1640776210000|2021-12-29 11:10:10|9616.9|9606.9|9617.6|9607.6|9617.6|9607.6|9616.9|9606.9|2
1640776220000|2021-12-29 11:10:20|9617.9|9607.9|9619.1|9609.1|9619.1|9609.1|9617.9|9607.9|7
1640776230000|2021-12-29 11:10:30|9618.6|9608.6|9617.6|9607.6|9618.6|9608.6|9617.6|9607.6|4
1640776240000|2021-12-29 11:10:40|9618.1|9608.1|9617.6|9607.6|9618.1|9608.1|9617.6|9607.6|2
1640776250000|2021-12-29 11:10:50|9617.9|9607.9|9618.1|9608.1|9618.1|9608.1|9617.6|9607.6|3
1640776260000|2021-12-29 11:11:00|9617.6|9607.6|9618.9|9608.9|9619.1|9609.1|9617.6|9607.6|5
1640776270000|2021-12-29 11:11:10|9619.1|9609.1|9619.6|9609.6|9619.9|9609.9|9619.1|9609.1|6
1640776280000|2021-12-29 11:11:20|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|1
1640776290000|2021-12-29 11:11:30|9619.6|9609.6|9619.1|9609.1|9619.9|9609.9|9619.1|9609.1|6
1640776300000|2021-12-29 11:11:40|9618.9|9608.9|9618.9|9608.9|9618.9|9608.9|9618.9|9608.9|1
1640776310000|2021-12-29 11:11:50|9618.4|9608.4|9618.9|9608.9|9618.9|9608.9|9618.4|9608.4|3
1640776320000|2021-12-29 11:12:00|9619.1|9609.1|9618.1|9608.1|9619.1|9609.1|9618.1|9608.1|3
1640776330000|2021-12-29 11:12:10|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|9618.4|9608.4|1
1640776340000|2021-12-29 11:12:20|9618.9|9608.9|9618.9|9608.9|9619.1|9609.1|9618.9|9608.9|3
1640776350000|2021-12-29 11:12:30|9619.1|9609.1|9618.9|9608.9|9619.1|9609.1|9618.9|9608.9|2
1640776380000|2021-12-29 11:13:00|9619.1|9609.1|9618.9|9608.9|9619.1|9609.1|9618.9|9608.9|2
1640776390000|2021-12-29 11:13:10|9619.1|9609.1|9621.1|9611.1|9622.1|9612.1|9619.1|9609.1|5
1640776400000|2021-12-29 11:13:20|9620.9|9610.9|9620.9|9610.9|9621.1|9611.1|9620.9|9610.9|3
1640776420000|2021-12-29 11:13:40|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|1
1640776440000|2021-12-29 11:14:00|9621.1|9611.1|9618.1|9608.1|9621.1|9611.1|9618.1|9608.1|4
1640776450000|2021-12-29 11:14:10|9617.6|9607.6|9617.6|9607.6|9617.6|9607.6|9617.4|9607.4|3
1640776460000|2021-12-29 11:14:20|9617.4|9607.4|9616.9|9606.9|9617.4|9607.4|9616.9|9606.9|5
1640776470000|2021-12-29 11:14:30|9617.4|9607.4|9617.6|9607.6|9617.6|9607.6|9617.4|9607.4|2
1640776480000|2021-12-29 11:14:40|9617.9|9607.9|9617.4|9607.4|9617.9|9607.9|9617.4|9607.4|3
1640776490000|2021-12-29 11:14:50|9616.1|9606.1|9617.1|9607.1|9617.4|9607.4|9616.1|9606.1|4
1640776530000|2021-12-29 11:15:30|9617.6|9607.6|9618.1|9608.1|9618.1|9608.1|9617.6|9607.6|3
1640776540000|2021-12-29 11:15:40|9617.9|9607.9|9619.1|9609.1|9619.1|9609.1|9617.9|9607.9|5
1640776550000|2021-12-29 11:15:50|9618.6|9608.6|9619.4|9609.4|9619.4|9609.4|9618.6|9608.6|2
1640776560000|2021-12-29 11:16:00|9619.1|9609.1|9619.4|9609.4|9619.4|9609.4|9618.9|9608.9|5
1640776570000|2021-12-29 11:16:10|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|9619.1|9609.1|1
1640776580000|2021-12-29 11:16:20|9618.6|9608.6|9618.1|9608.1|9618.6|9608.6|9618.1|9608.1|3
1640776590000|2021-12-29 11:16:30|9618.4|9608.4|9619.6|9609.6|9619.9|9609.9|9618.4|9608.4|8
1640776600000|2021-12-29 11:16:40|9619.1|9609.1|9619.1|9609.1|9619.6|9609.6|9619.1|9609.1|3
1640776610000|2021-12-29 11:16:50|9619.6|9609.6|9620.6|9610.6|9620.6|9610.6|9619.6|9609.6|6
1640776620000|2021-12-29 11:17:00|9620.9|9610.9|9620.6|9610.6|9620.9|9610.9|9620.4|9610.4|3
1640776630000|2021-12-29 11:17:10|9620.4|9610.4|9620.9|9610.9|9620.9|9610.9|9620.4|9610.4|2
1640776640000|2021-12-29 11:17:20|9621.4|9611.4|9621.4|9611.4|9621.4|9611.4|9620.9|9610.9|7
1640776650000|2021-12-29 11:17:30|9621.1|9611.1|9621.4|9611.4|9621.4|9611.4|9621.1|9611.1|2
1640776660000|2021-12-29 11:17:40|9621.9|9611.9|9622.4|9612.4|9622.6|9612.6|9621.9|9611.9|7
1640776680000|2021-12-29 11:18:00|9622.1|9612.1|9622.1|9612.1|9622.4|9612.4|9621.9|9611.9|5
1640776690000|2021-12-29 11:18:10|9622.4|9612.4|9622.1|9612.1|9622.4|9612.4|9621.6|9611.6|6
1640776700000|2021-12-29 11:18:20|9622.4|9612.4|9621.6|9611.6|9622.4|9612.4|9621.6|9611.6|6
1640776710000|2021-12-29 11:18:30|9622.1|9612.1|9623.6|9613.6|9623.6|9613.6|9622.1|9612.1|5
1640776740000|2021-12-29 11:19:00|9623.9|9613.9|9625.9|9615.9|9625.9|9615.9|9623.9|9613.9|8
1640776750000|2021-12-29 11:19:10|9625.6|9615.6|9624.4|9614.4|9625.6|9615.6|9624.4|9614.4|6
1640776760000|2021-12-29 11:19:20|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|1
1640776780000|2021-12-29 11:19:40|9624.4|9614.4|9626.1|9616.1|9626.1|9616.1|9624.4|9614.4|5
1640776790000|2021-12-29 11:19:50|9626.6|9616.6|9624.1|9614.1|9626.6|9616.6|9624.1|9614.1|7
1640776800000|2021-12-29 11:20:00|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|1
1640776810000|2021-12-29 11:20:10|9622.9|9612.9|9622.1|9612.1|9622.9|9612.9|9622.1|9612.1|3
1640776820000|2021-12-29 11:20:20|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|1
1640776830000|2021-12-29 11:20:30|9622.9|9612.9|9622.6|9612.6|9622.9|9612.9|9622.6|9612.6|2
1640776840000|2021-12-29 11:20:40|9622.9|9612.9|9623.1|9613.1|9623.1|9613.1|9622.9|9612.9|2
1640776860000|2021-12-29 11:21:00|9623.4|9613.4|9624.4|9614.4|9624.4|9614.4|9623.4|9613.4|2
1640776870000|2021-12-29 11:21:10|9624.6|9614.6|9625.1|9615.1|9625.1|9615.1|9624.6|9614.6|2
1640776880000|2021-12-29 11:21:20|9625.4|9615.4|9624.9|9614.9|9625.4|9615.4|9624.6|9614.6|3
1640776900000|2021-12-29 11:21:40|9625.4|9615.4|9625.6|9615.6|9625.6|9615.6|9625.4|9615.4|2
1640776910000|2021-12-29 11:21:50|9625.4|9615.4|9628.9|9618.9|9628.9|9618.9|9625.4|9615.4|5
1640776920000|2021-12-29 11:22:00|9629.1|9619.1|9628.9|9618.9|9629.4|9619.4|9628.9|9618.9|7
1640776930000|2021-12-29 11:22:10|9629.1|9619.1|9629.4|9619.4|9629.4|9619.4|9629.1|9619.1|2
1640776960000|2021-12-29 11:22:40|9629.6|9619.6|9629.1|9619.1|9629.6|9619.6|9628.4|9618.4|5
1640776970000|2021-12-29 11:22:50|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|1
1640777000000|2021-12-29 11:23:20|9629.9|9619.9|9629.1|9619.1|9629.9|9619.9|9628.9|9618.9|6
1640777010000|2021-12-29 11:23:30|9629.4|9619.4|9630.6|9620.6|9630.6|9620.6|9629.4|9619.4|3
1640777030000|2021-12-29 11:23:50|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|1
1640777040000|2021-12-29 11:24:00|9631.9|9621.9|9632.9|9622.9|9632.9|9622.9|9631.9|9621.9|5
1640777060000|2021-12-29 11:24:20|9632.6|9622.6|9632.9|9622.9|9632.9|9622.9|9632.6|9622.6|2
1640777070000|2021-12-29 11:24:30|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|1
1640777080000|2021-12-29 11:24:40|9632.9|9622.9|9632.4|9622.4|9632.9|9622.9|9632.1|9622.1|3
1640777090000|2021-12-29 11:24:50|9632.6|9622.6|9632.4|9622.4|9632.6|9622.6|9632.4|9622.4|8
1640777140000|2021-12-29 11:25:40|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|1
1640777170000|2021-12-29 11:26:10|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|1
1640777180000|2021-12-29 11:26:20|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|1
1640777190000|2021-12-29 11:26:30|9631.4|9621.4|9631.1|9621.1|9631.4|9621.4|9631.1|9621.1|2
1640777220000|2021-12-29 11:27:00|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|1
1640777270000|2021-12-29 11:27:50|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|1
1640777300000|2021-12-29 11:28:20|9629.6|9619.6|9631.4|9621.4|9631.4|9621.4|9629.4|9619.4|6
1640777310000|2021-12-29 11:28:30|9631.6|9621.6|9631.9|9621.9|9632.1|9622.1|9631.4|9621.4|6
1640777320000|2021-12-29 11:28:40|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|9631.9|9621.9|3
1640777330000|2021-12-29 11:28:50|9632.4|9622.4|9632.1|9622.1|9632.4|9622.4|9632.1|9622.1|2
1640777340000|2021-12-29 11:29:00|9632.4|9622.4|9632.1|9622.1|9632.4|9622.4|9632.1|9622.1|2
1640777350000|2021-12-29 11:29:10|9631.9|9621.9|9631.6|9621.6|9631.9|9621.9|9631.6|9621.6|2
1640777360000|2021-12-29 11:29:20|9631.9|9621.9|9632.1|9622.1|9632.1|9622.1|9631.9|9621.9|4
1640777370000|2021-12-29 11:29:30|9631.9|9621.9|9631.4|9621.4|9631.9|9621.9|9630.9|9620.9|8
1640777380000|2021-12-29 11:29:40|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|1
1640777400000|2021-12-29 11:30:00|9631.9|9621.9|9631.6|9621.6|9631.9|9621.9|9631.4|9621.4|4
1640777410000|2021-12-29 11:30:10|9632.4|9622.4|9631.9|9621.9|9632.4|9622.4|9631.4|9621.4|3
1640777420000|2021-12-29 11:30:20|9632.1|9622.1|9631.9|9621.9|9632.1|9622.1|9631.9|9621.9|2
1640777430000|2021-12-29 11:30:30|9631.4|9621.4|9631.9|9621.9|9631.9|9621.9|9631.4|9621.4|2
1640777440000|2021-12-29 11:30:40|9632.1|9622.1|9632.6|9622.6|9632.9|9622.9|9632.1|9622.1|5
1640777450000|2021-12-29 11:30:50|9632.9|9622.9|9632.6|9622.6|9632.9|9622.9|9632.6|9622.6|2
1640777460000|2021-12-29 11:31:00|9632.9|9622.9|9633.4|9623.4|9633.9|9623.9|9632.6|9622.6|6
1640777470000|2021-12-29 11:31:10|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|1
1640777480000|2021-12-29 11:31:20|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|1
1640777490000|2021-12-29 11:31:30|9633.6|9623.6|9633.1|9623.1|9633.6|9623.6|9633.1|9623.1|2
1640777500000|2021-12-29 11:31:40|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|1
1640777510000|2021-12-29 11:31:50|9633.9|9623.9|9633.9|9623.9|9633.9|9623.9|9633.6|9623.6|3
1640777520000|2021-12-29 11:32:00|9634.4|9624.4|9636.1|9626.1|9637.6|9627.6|9633.9|9623.9|13
1640777530000|2021-12-29 11:32:10|9636.4|9626.4|9636.9|9626.9|9637.1|9627.1|9636.4|9626.4|4
1640777540000|2021-12-29 11:32:20|9637.1|9627.1|9637.4|9627.4|9637.4|9627.4|9637.1|9627.1|2
1640777550000|2021-12-29 11:32:30|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|1
1640777560000|2021-12-29 11:32:40|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1640777570000|2021-12-29 11:32:50|9637.9|9627.9|9638.1|9628.1|9638.4|9628.4|9637.4|9627.4|5
1640777580000|2021-12-29 11:33:00|9637.6|9627.6|9635.9|9625.9|9637.6|9627.6|9635.9|9625.9|7
1640777590000|2021-12-29 11:33:10|9635.6|9625.6|9634.1|9624.1|9635.6|9625.6|9633.9|9623.9|7
1640777600000|2021-12-29 11:33:20|9633.6|9623.6|9634.4|9624.4|9634.4|9624.4|9633.6|9623.6|4
1640777610000|2021-12-29 11:33:30|9634.6|9624.6|9634.6|9624.6|9634.9|9624.9|9634.6|9624.6|3
1640777620000|2021-12-29 11:33:40|9634.4|9624.4|9634.6|9624.6|9634.6|9624.6|9634.4|9624.4|2
1640777630000|2021-12-29 11:33:50|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|1
1640777640000|2021-12-29 11:34:00|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|9634.9|9624.9|5
1640777650000|2021-12-29 11:34:10|9635.4|9625.4|9637.6|9627.6|9637.6|9627.6|9635.4|9625.4|2
1640777660000|2021-12-29 11:34:20|9637.9|9627.9|9637.9|9627.9|9638.1|9628.1|9637.9|9627.9|3
1640777680000|2021-12-29 11:34:40|9638.1|9628.1|9638.4|9628.4|9638.4|9628.4|9638.1|9628.1|2
1640777690000|2021-12-29 11:34:50|9638.6|9628.6|9638.6|9628.6|9638.9|9628.9|9638.4|9628.4|4
1640777700000|2021-12-29 11:35:00|9639.1|9629.1|9637.6|9627.6|9639.1|9629.1|9637.6|9627.6|4
1640777720000|2021-12-29 11:35:20|9637.4|9627.4|9637.1|9627.1|9637.6|9627.6|9637.1|9627.1|4
1640777740000|2021-12-29 11:35:40|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|9637.1|9627.1|3
1640777770000|2021-12-29 11:36:10|9637.4|9627.4|9637.4|9627.4|9637.6|9627.6|9637.4|9627.4|3
1640777780000|2021-12-29 11:36:20|9637.6|9627.6|9637.4|9627.4|9637.6|9627.6|9637.1|9627.1|7
1640777790000|2021-12-29 11:36:30|9637.1|9627.1|9636.9|9626.9|9637.4|9627.4|9636.4|9626.4|9
1640777800000|2021-12-29 11:36:40|9636.6|9626.6|9636.1|9626.1|9636.6|9626.6|9635.4|9625.4|5
1640777810000|2021-12-29 11:36:50|9636.4|9626.4|9634.9|9624.9|9636.6|9626.6|9634.6|9624.6|9
1640777820000|2021-12-29 11:37:00|9635.1|9625.1|9635.4|9625.4|9635.4|9625.4|9635.1|9625.1|2
1640777840000|2021-12-29 11:37:20|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|1
1640777850000|2021-12-29 11:37:30|9636.4|9626.4|9637.4|9627.4|9637.9|9627.9|9636.4|9626.4|6
1640777870000|2021-12-29 11:37:50|9637.9|9627.9|9638.4|9628.4|9638.4|9628.4|9637.9|9627.9|2
1640777880000|2021-12-29 11:38:00|9638.6|9628.6|9637.9|9627.9|9638.6|9628.6|9637.9|9627.9|3
1640777890000|2021-12-29 11:38:10|9637.6|9627.6|9636.4|9626.4|9637.6|9627.6|9636.4|9626.4|2
1640777910000|2021-12-29 11:38:30|9635.9|9625.9|9636.4|9626.4|9636.4|9626.4|9635.9|9625.9|2
1640777920000|2021-12-29 11:38:40|9636.1|9626.1|9635.9|9625.9|9636.1|9626.1|9635.9|9625.9|2
1640777940000|2021-12-29 11:39:00|9636.1|9626.1|9635.1|9625.1|9636.4|9626.4|9635.1|9625.1|6
1640777950000|2021-12-29 11:39:10|9634.9|9624.9|9635.1|9625.1|9635.1|9625.1|9634.9|9624.9|2
1640777960000|2021-12-29 11:39:20|9635.4|9625.4|9635.1|9625.1|9635.4|9625.4|9635.1|9625.1|2
1640777970000|2021-12-29 11:39:30|9635.4|9625.4|9635.4|9625.4|9635.4|9625.4|9635.4|9625.4|1
1640777980000|2021-12-29 11:39:40|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|1
1640777990000|2021-12-29 11:39:50|9635.4|9625.4|9635.6|9625.6|9635.6|9625.6|9635.4|9625.4|2
1640778000000|2021-12-29 11:40:00|9634.9|9624.9|9635.4|9625.4|9635.4|9625.4|9634.9|9624.9|2
1640778010000|2021-12-29 11:40:10|9635.1|9625.1|9634.9|9624.9|9635.1|9625.1|9634.9|9624.9|2
1640778020000|2021-12-29 11:40:20|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|1
1640778030000|2021-12-29 11:40:30|9635.4|9625.4|9635.4|9625.4|9635.4|9625.4|9635.4|9625.4|1
1640778050000|2021-12-29 11:40:50|9635.6|9625.6|9636.4|9626.4|9636.4|9626.4|9635.6|9625.6|2
1640778060000|2021-12-29 11:41:00|9636.9|9626.9|9638.1|9628.1|9638.1|9628.1|9636.9|9626.9|2
1640778080000|2021-12-29 11:41:20|9638.6|9628.6|9638.1|9628.1|9638.6|9628.6|9638.1|9628.1|2
1640778090000|2021-12-29 11:41:30|9638.6|9628.6|9639.1|9629.1|9639.1|9629.1|9638.1|9628.1|6
1640778100000|2021-12-29 11:41:40|9638.9|9628.9|9637.9|9627.9|9638.9|9628.9|9637.9|9627.9|3
1640778110000|2021-12-29 11:41:50|9638.1|9628.1|9637.9|9627.9|9638.1|9628.1|9637.9|9627.9|2
1640778120000|2021-12-29 11:42:00|9638.1|9628.1|9638.4|9628.4|9638.4|9628.4|9637.4|9627.4|10
1640778130000|2021-12-29 11:42:10|9638.6|9628.6|9638.4|9628.4|9638.6|9628.6|9638.4|9628.4|2
1640778140000|2021-12-29 11:42:20|9638.6|9628.6|9638.6|9628.6|9638.9|9628.9|9638.4|9628.4|4
1640778150000|2021-12-29 11:42:30|9639.4|9629.4|9638.9|9628.9|9639.4|9629.4|9638.9|9628.9|4
1640778200000|2021-12-29 11:43:20|9638.1|9628.1|9637.1|9627.1|9638.1|9628.1|9636.9|9626.9|4
1640778210000|2021-12-29 11:43:30|9637.6|9627.6|9637.1|9627.1|9637.6|9627.6|9636.9|9626.9|4
1640778220000|2021-12-29 11:43:40|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.1|9627.1|3
1640778250000|2021-12-29 11:44:10|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|1
1640778280000|2021-12-29 11:44:40|9637.6|9627.6|9639.1|9629.1|9639.4|9629.4|9637.6|9627.6|7
1640778290000|2021-12-29 11:44:50|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|9639.1|9629.1|3
1640778300000|2021-12-29 11:45:00|9638.6|9628.6|9636.6|9626.6|9638.6|9628.6|9636.6|9626.6|8
1640778310000|2021-12-29 11:45:10|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|1
1640778320000|2021-12-29 11:45:20|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|1
1640778330000|2021-12-29 11:45:30|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.1|9627.1|3
1640778340000|2021-12-29 11:45:40|9637.6|9627.6|9637.4|9627.4|9638.1|9628.1|9637.4|9627.4|3
1640778350000|2021-12-29 11:45:50|9636.6|9626.6|9634.9|9624.9|9636.6|9626.6|9634.9|9624.9|8
1640778360000|2021-12-29 11:46:00|9635.1|9625.1|9634.9|9624.9|9635.1|9625.1|9634.9|9624.9|2
1640778370000|2021-12-29 11:46:10|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|1
1640778400000|2021-12-29 11:46:40|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|1
1640778410000|2021-12-29 11:46:50|9635.1|9625.1|9634.9|9624.9|9635.1|9625.1|9634.9|9624.9|2
1640778430000|2021-12-29 11:47:10|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|1
1640778440000|2021-12-29 11:47:20|9635.4|9625.4|9634.9|9624.9|9635.6|9625.6|9634.9|9624.9|5
1640778460000|2021-12-29 11:47:40|9634.6|9624.6|9634.9|9624.9|9634.9|9624.9|9634.6|9624.6|2
1640778480000|2021-12-29 11:48:00|9634.6|9624.6|9634.6|9624.6|9634.6|9624.6|9634.6|9624.6|1
1640778490000|2021-12-29 11:48:10|9633.6|9623.6|9631.4|9621.4|9633.6|9623.6|9631.4|9621.4|4
1640778500000|2021-12-29 11:48:20|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|9630.6|9620.6|3
1640778510000|2021-12-29 11:48:30|9630.6|9620.6|9630.4|9620.4|9630.6|9620.6|9630.4|9620.4|2
1640778520000|2021-12-29 11:48:40|9629.6|9619.6|9631.1|9621.1|9631.1|9621.1|9629.6|9619.6|2
1640778530000|2021-12-29 11:48:50|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|1
1640778540000|2021-12-29 11:49:00|9631.1|9621.1|9632.9|9622.9|9634.1|9624.1|9631.1|9621.1|7
1640778550000|2021-12-29 11:49:10|9632.1|9622.1|9633.4|9623.4|9633.4|9623.4|9632.1|9622.1|7
1640778560000|2021-12-29 11:49:20|9633.6|9623.6|9633.9|9623.9|9633.9|9623.9|9633.4|9623.4|4
1640778570000|2021-12-29 11:49:30|9634.6|9624.6|9632.9|9622.9|9634.6|9624.6|9632.9|9622.9|4
1640778580000|2021-12-29 11:49:40|9633.1|9623.1|9632.9|9622.9|9633.1|9623.1|9632.9|9622.9|2
1640778590000|2021-12-29 11:49:50|9632.6|9622.6|9631.4|9621.4|9632.6|9622.6|9631.4|9621.4|3
1640778600000|2021-12-29 11:50:00|9631.9|9621.9|9632.4|9622.4|9632.4|9622.4|9631.6|9621.6|6
1640778620000|2021-12-29 11:50:20|9632.1|9622.1|9632.6|9622.6|9632.6|9622.6|9632.1|9622.1|3
1640778640000|2021-12-29 11:50:40|9632.9|9622.9|9636.9|9626.9|9636.9|9626.9|9632.9|9622.9|3
1640778650000|2021-12-29 11:50:50|9637.4|9627.4|9635.6|9625.6|9637.4|9627.4|9635.6|9625.6|13
1640778660000|2021-12-29 11:51:00|9635.4|9625.4|9634.6|9624.6|9636.1|9626.1|9634.6|9624.6|8
1640778670000|2021-12-29 11:51:10|9634.9|9624.9|9635.1|9625.1|9635.1|9625.1|9634.9|9624.9|2
1640778680000|2021-12-29 11:51:20|9635.4|9625.4|9633.9|9623.9|9635.4|9625.4|9633.9|9623.9|4
1640778690000|2021-12-29 11:51:30|9634.6|9624.6|9635.4|9625.4|9635.4|9625.4|9633.4|9623.4|10
1640778700000|2021-12-29 11:51:40|9635.1|9625.1|9634.9|9624.9|9635.1|9625.1|9634.9|9624.9|2
1640778710000|2021-12-29 11:51:50|9634.6|9624.6|9634.9|9624.9|9634.9|9624.9|9634.4|9624.4|3
1640778720000|2021-12-29 11:52:00|9634.6|9624.6|9633.9|9623.9|9635.1|9625.1|9633.1|9623.1|7
1640778730000|2021-12-29 11:52:10|9633.6|9623.6|9633.9|9623.9|9634.4|9624.4|9633.1|9623.1|5
1640778740000|2021-12-29 11:52:20|9633.6|9623.6|9632.9|9622.9|9633.6|9623.6|9632.4|9622.4|4
1640778750000|2021-12-29 11:52:30|9632.6|9622.6|9633.1|9623.1|9633.1|9623.1|9632.6|9622.6|5
1640778760000|2021-12-29 11:52:40|9632.9|9622.9|9631.4|9621.4|9633.1|9623.1|9630.9|9620.9|11
1640778780000|2021-12-29 11:53:00|9631.6|9621.6|9631.9|9621.9|9631.9|9621.9|9631.6|9621.6|2
1640778790000|2021-12-29 11:53:10|9631.6|9621.6|9630.9|9620.9|9631.9|9621.9|9630.6|9620.6|9
1640778800000|2021-12-29 11:53:20|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|1
1640778810000|2021-12-29 11:53:30|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|1
1640778830000|2021-12-29 11:53:50|9631.1|9621.1|9631.6|9621.6|9631.9|9621.9|9630.4|9620.4|9
1640778840000|2021-12-29 11:54:00|9631.9|9621.9|9631.6|9621.6|9631.9|9621.9|9631.6|9621.6|4
1640778850000|2021-12-29 11:54:10|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|1
1640778860000|2021-12-29 11:54:20|9630.6|9620.6|9631.4|9621.4|9631.9|9621.9|9630.6|9620.6|4
1640778870000|2021-12-29 11:54:30|9631.6|9621.6|9632.9|9622.9|9632.9|9622.9|9631.6|9621.6|3
1640778880000|2021-12-29 11:54:40|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|1
1640778890000|2021-12-29 11:54:50|9632.4|9622.4|9630.4|9620.4|9632.4|9622.4|9630.4|9620.4|6
1640778900000|2021-12-29 11:55:00|9630.1|9620.1|9631.1|9621.1|9631.1|9621.1|9630.1|9620.1|4
1640778930000|2021-12-29 11:55:30|9629.6|9619.6|9631.4|9621.4|9631.4|9621.4|9628.9|9618.9|7
1640778940000|2021-12-29 11:55:40|9631.1|9621.1|9632.4|9622.4|9632.4|9622.4|9631.1|9621.1|5
1640778950000|2021-12-29 11:55:50|9632.6|9622.6|9632.4|9622.4|9632.6|9622.6|9632.4|9622.4|2
1640778960000|2021-12-29 11:56:00|9631.9|9621.9|9634.1|9624.1|9634.1|9624.1|9631.1|9621.1|6
1640778970000|2021-12-29 11:56:10|9633.6|9623.6|9635.1|9625.1|9635.4|9625.4|9633.6|9623.6|5
1640778980000|2021-12-29 11:56:20|9634.6|9624.6|9634.4|9624.4|9634.6|9624.6|9634.4|9624.4|2
1640779000000|2021-12-29 11:56:40|9633.9|9623.9|9635.1|9625.1|9635.1|9625.1|9632.4|9622.4|10
1640779010000|2021-12-29 11:56:50|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|1
1640779020000|2021-12-29 11:57:00|9635.4|9625.4|9635.1|9625.1|9635.4|9625.4|9635.1|9625.1|2
1640779030000|2021-12-29 11:57:10|9635.4|9625.4|9634.9|9624.9|9635.6|9625.6|9633.1|9623.1|9
1640779040000|2021-12-29 11:57:20|9634.1|9624.1|9634.9|9624.9|9634.9|9624.9|9634.1|9624.1|3
1640779050000|2021-12-29 11:57:30|9635.4|9625.4|9635.4|9625.4|9635.6|9625.6|9635.1|9625.1|8
1640779060000|2021-12-29 11:57:40|9635.1|9625.1|9635.4|9625.4|9635.6|9625.6|9635.1|9625.1|4
1640779070000|2021-12-29 11:57:50|9635.6|9625.6|9635.4|9625.4|9635.6|9625.6|9633.4|9623.4|7
1640779090000|2021-12-29 11:58:10|9635.6|9625.6|9636.1|9626.1|9636.1|9626.1|9635.6|9625.6|3
1640779100000|2021-12-29 11:58:20|9636.6|9626.6|9636.9|9626.9|9637.1|9627.1|9635.6|9625.6|8
1640779120000|2021-12-29 11:58:40|9637.6|9627.6|9638.1|9628.1|9638.1|9628.1|9637.1|9627.1|4
1640779130000|2021-12-29 11:58:50|9637.1|9627.1|9636.1|9626.1|9637.9|9627.9|9636.1|9626.1|5
1640779140000|2021-12-29 11:59:00|9635.9|9625.9|9636.1|9626.1|9636.1|9626.1|9635.9|9625.9|2
1640779160000|2021-12-29 11:59:20|9635.1|9625.1|9636.4|9626.4|9636.4|9626.4|9635.1|9625.1|4
1640779170000|2021-12-29 11:59:30|9636.1|9626.1|9635.9|9625.9|9636.1|9626.1|9635.6|9625.6|5
1640779190000|2021-12-29 11:59:50|9636.1|9626.1|9636.1|9626.1|9636.1|9626.1|9635.9|9625.9|3
1640779200000|2021-12-29 12:00:00|9636.4|9626.4|9635.1|9625.1|9636.4|9626.4|9634.4|9624.4|11
1640779210000|2021-12-29 12:00:10|9635.6|9625.6|9635.9|9625.9|9635.9|9625.9|9635.4|9625.4|3
1640779220000|2021-12-29 12:00:20|9636.1|9626.1|9635.9|9625.9|9636.1|9626.1|9635.9|9625.9|4
1640779240000|2021-12-29 12:00:40|9635.4|9625.4|9636.4|9626.4|9636.4|9626.4|9634.9|9624.9|6
1640779270000|2021-12-29 12:01:10|9635.9|9625.9|9635.6|9625.6|9635.9|9625.9|9635.4|9625.4|4
1640779280000|2021-12-29 12:01:20|9636.1|9626.1|9636.4|9626.4|9636.6|9626.6|9636.1|9626.1|4
1640779310000|2021-12-29 12:01:50|9636.1|9626.1|9635.6|9625.6|9636.1|9626.1|9635.6|9625.6|3
1640779330000|2021-12-29 12:02:10|9635.1|9625.1|9633.1|9623.1|9635.1|9625.1|9632.9|9622.9|5
1640779340000|2021-12-29 12:02:20|9632.9|9622.9|9633.4|9623.4|9633.4|9623.4|9631.4|9621.4|9
1640779350000|2021-12-29 12:02:30|9632.1|9622.1|9632.9|9622.9|9632.9|9622.9|9632.1|9622.1|2
1640779360000|2021-12-29 12:02:40|9632.4|9622.4|9630.9|9620.9|9632.4|9622.4|9630.9|9620.9|3
1640779370000|2021-12-29 12:02:50|9631.4|9621.4|9630.9|9620.9|9631.4|9621.4|9629.4|9619.4|4
1640779380000|2021-12-29 12:03:00|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|9630.9|9620.9|3
1640779390000|2021-12-29 12:03:10|9631.4|9621.4|9631.6|9621.6|9631.6|9621.6|9631.4|9621.4|2
1640779400000|2021-12-29 12:03:20|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|1
1640779410000|2021-12-29 12:03:30|9631.1|9621.1|9632.4|9622.4|9632.4|9622.4|9631.1|9621.1|2
1640779420000|2021-12-29 12:03:40|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9632.4|9622.4|3
1640779430000|2021-12-29 12:03:50|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|1
1640779440000|2021-12-29 12:04:00|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9631.4|9621.4|4
1640779450000|2021-12-29 12:04:10|9632.9|9622.9|9632.6|9622.6|9632.9|9622.9|9632.4|9622.4|5
1640779460000|2021-12-29 12:04:20|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9631.9|9621.9|3
1640779470000|2021-12-29 12:04:30|9633.1|9623.1|9634.9|9624.9|9634.9|9624.9|9633.1|9623.1|7
1640779480000|2021-12-29 12:04:40|9634.4|9624.4|9635.1|9625.1|9635.6|9625.6|9633.9|9623.9|8
1640779490000|2021-12-29 12:04:50|9635.4|9625.4|9635.4|9625.4|9635.4|9625.4|9635.1|9625.1|3
1640779510000|2021-12-29 12:05:10|9634.1|9624.1|9634.9|9624.9|9635|9625|9634.1|9624.1|7
1640779520000|2021-12-29 12:05:20|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|1
1640779530000|2021-12-29 12:05:30|9635.4|9625.4|9634.9|9624.9|9635.4|9625.4|9634.9|9624.9|2
1640779540000|2021-12-29 12:05:40|9634.6|9624.6|9634.6|9624.6|9634.9|9624.9|9634.6|9624.6|3
1640779550000|2021-12-29 12:05:50|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|9633.9|9623.9|3
1640779560000|2021-12-29 12:06:00|9634.6|9624.6|9635.1|9625.1|9635.1|9625.1|9634.6|9624.6|5
1640779570000|2021-12-29 12:06:10|9634.9|9624.9|9634.9|9624.9|9634.9|9624.9|9634.6|9624.6|3
1640779580000|2021-12-29 12:06:20|9633.9|9623.9|9634.9|9624.9|9634.9|9624.9|9633.9|9623.9|2
1640779590000|2021-12-29 12:06:30|9635.4|9625.4|9634.6|9624.6|9635.4|9625.4|9634.1|9624.1|4
1640779600000|2021-12-29 12:06:40|9634.1|9624.1|9633.6|9623.6|9634.1|9624.1|9633.1|9623.1|7
1640779610000|2021-12-29 12:06:50|9633.4|9623.4|9632.1|9622.1|9633.6|9623.6|9632.1|9622.1|4
1640779620000|2021-12-29 12:07:00|9631.9|9621.9|9631.4|9621.4|9631.9|9621.9|9631.1|9621.1|5
1640779630000|2021-12-29 12:07:10|9630.9|9620.9|9630.6|9620.6|9630.9|9620.9|9630.6|9620.6|2
1640779640000|2021-12-29 12:07:20|9629.9|9619.9|9631.1|9621.1|9631.1|9621.1|9629.9|9619.9|5
1640779650000|2021-12-29 12:07:30|9630.6|9620.6|9630.9|9620.9|9631.4|9621.4|9630.6|9620.6|5
1640779670000|2021-12-29 12:07:50|9631.9|9621.9|9633.1|9623.1|9633.1|9623.1|9631.9|9621.9|5
1640779680000|2021-12-29 12:08:00|9632.9|9622.9|9632.4|9622.4|9632.9|9622.9|9631.1|9621.1|13
1640779690000|2021-12-29 12:08:10|9631.6|9621.6|9631.9|9621.9|9631.9|9621.9|9631.6|9621.6|4
1640779700000|2021-12-29 12:08:20|9631.6|9621.6|9632.6|9622.6|9633.1|9623.1|9631.6|9621.6|6
1640779710000|2021-12-29 12:08:30|9632.4|9622.4|9632.6|9622.6|9633.4|9623.4|9632.1|9622.1|8
1640779720000|2021-12-29 12:08:40|9632.1|9622.1|9632.1|9622.1|9632.4|9622.4|9630.9|9620.9|7
1640779730000|2021-12-29 12:08:50|9631.9|9621.9|9632.9|9622.9|9632.9|9622.9|9631.6|9621.6|6
1640779740000|2021-12-29 12:09:00|9632.6|9622.6|9632.9|9622.9|9633.1|9623.1|9632.6|9622.6|7
1640779750000|2021-12-29 12:09:10|9633.1|9623.1|9632.4|9622.4|9633.1|9623.1|9630.9|9620.9|8
1640779760000|2021-12-29 12:09:20|9632.6|9622.6|9632.9|9622.9|9633.1|9623.1|9632.6|9622.6|4
1640779770000|2021-12-29 12:09:30|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|1
1640779780000|2021-12-29 12:09:40|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|1
1640779790000|2021-12-29 12:09:50|9632.6|9622.6|9632.6|9622.6|9633.1|9623.1|9631.6|9621.6|9
1640779800000|2021-12-29 12:10:00|9632.4|9622.4|9632.4|9622.4|9633.1|9623.1|9632.4|9622.4|4
1640779810000|2021-12-29 12:10:10|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|1
1640779820000|2021-12-29 12:10:20|9633.1|9623.1|9631.8|9621.8|9633.1|9623.1|9631.6|9621.6|5
1640779830000|2021-12-29 12:10:30|9632|9622|9633.9|9623.9|9633.9|9623.9|9632|9622|7
1640779850000|2021-12-29 12:10:50|9633.6|9623.6|9633.1|9623.1|9633.6|9623.6|9632.6|9622.6|7
1640779860000|2021-12-29 12:11:00|9632.4|9622.4|9631.4|9621.4|9632.4|9622.4|9631.4|9621.4|4
1640779880000|2021-12-29 12:11:20|9631.1|9621.1|9631.1|9621.1|9631.4|9621.4|9631.1|9621.1|3
1640779890000|2021-12-29 12:11:30|9630.9|9620.9|9629.9|9619.9|9630.9|9620.9|9628.9|9618.9|7
1640779900000|2021-12-29 12:11:40|9630.1|9620.1|9631.1|9621.1|9631.4|9621.4|9630.1|9620.1|5
1640779910000|2021-12-29 12:11:50|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|1
1640779920000|2021-12-29 12:12:00|9632.1|9622.1|9631.6|9621.6|9632.4|9622.4|9631.6|9621.6|7
1640779930000|2021-12-29 12:12:10|9632.1|9622.1|9632.4|9622.4|9632.4|9622.4|9632.1|9622.1|2
1640779940000|2021-12-29 12:12:20|9632.6|9622.6|9632.9|9622.9|9632.9|9622.9|9632.6|9622.6|2
1640779950000|2021-12-29 12:12:30|9632.6|9622.6|9632.4|9622.4|9632.6|9622.6|9632.4|9622.4|2
1640779960000|2021-12-29 12:12:40|9631.9|9621.9|9632.6|9622.6|9632.9|9622.9|9631.9|9621.9|8
1640779970000|2021-12-29 12:12:50|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|1
1640779980000|2021-12-29 12:13:00|9632.6|9622.6|9632.1|9622.1|9632.9|9622.9|9632.1|9622.1|8
1640779990000|2021-12-29 12:13:10|9631.9|9621.9|9632.6|9622.6|9632.6|9622.6|9631.6|9621.6|4
1640780000000|2021-12-29 12:13:20|9633.4|9623.4|9633.1|9623.1|9633.4|9623.4|9632.1|9622.1|5
1640780030000|2021-12-29 12:13:50|9632.1|9622.1|9632.6|9622.6|9632.9|9622.9|9631.9|9621.9|4
1640780040000|2021-12-29 12:14:00|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|1
1640780050000|2021-12-29 12:14:10|9632.6|9622.6|9633.4|9623.4|9633.4|9623.4|9632.6|9622.6|3
1640780060000|2021-12-29 12:14:20|9632.1|9622.1|9632.9|9622.9|9632.9|9622.9|9631.6|9621.6|4
1640780070000|2021-12-29 12:14:30|9633.1|9623.1|9633.9|9623.9|9633.9|9623.9|9633.1|9623.1|3
1640780080000|2021-12-29 12:14:40|9633.4|9623.4|9631.6|9621.6|9633.4|9623.4|9631.6|9621.6|4
1640780090000|2021-12-29 12:14:50|9631.1|9621.1|9630.9|9620.9|9631.1|9621.1|9630.9|9620.9|2
1640780100000|2021-12-29 12:15:00|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|9630.4|9620.4|4
1640780110000|2021-12-29 12:15:10|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|1
1640780120000|2021-12-29 12:15:20|9631.4|9621.4|9631.9|9621.9|9632.4|9622.4|9631.4|9621.4|5
1640780130000|2021-12-29 12:15:30|9632.4|9622.4|9632.6|9622.6|9632.6|9622.6|9632.4|9622.4|2
1640780140000|2021-12-29 12:15:40|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|1
1640780150000|2021-12-29 12:15:50|9632.6|9622.6|9632.4|9622.4|9632.6|9622.6|9632.4|9622.4|2
1640780160000|2021-12-29 12:16:00|9632.6|9622.6|9632.9|9622.9|9633.6|9623.6|9632.6|9622.6|7
1640780180000|2021-12-29 12:16:20|9632.6|9622.6|9632.4|9622.4|9632.6|9622.6|9632.4|9622.4|2
1640780190000|2021-12-29 12:16:30|9631.6|9621.6|9630.9|9620.9|9631.9|9621.9|9630.9|9620.9|5
1640780200000|2021-12-29 12:16:40|9631.4|9621.4|9631.6|9621.6|9631.6|9621.6|9631.4|9621.4|4
1640780210000|2021-12-29 12:16:50|9631.4|9621.4|9631.6|9621.6|9632.1|9622.1|9631.4|9621.4|4
1640780220000|2021-12-29 12:17:00|9632.1|9622.1|9631.4|9621.4|9632.1|9622.1|9631.4|9621.4|3
1640780230000|2021-12-29 12:17:10|9631.1|9621.1|9631.1|9621.1|9631.4|9621.4|9631.1|9621.1|3
1640780240000|2021-12-29 12:17:20|9630.9|9620.9|9631.1|9621.1|9631.1|9621.1|9630.9|9620.9|2
1640780260000|2021-12-29 12:17:40|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|1
1640780270000|2021-12-29 12:17:50|9631.4|9621.4|9631.6|9621.6|9632.1|9622.1|9631.4|9621.4|4
1640780280000|2021-12-29 12:18:00|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|1
1640780340000|2021-12-29 12:19:00|9631.6|9621.6|9631.9|9621.9|9632.1|9622.1|9631.6|9621.6|3
1640780350000|2021-12-29 12:19:10|9632.1|9622.1|9631.4|9621.4|9632.1|9622.1|9631.4|9621.4|3
1640780360000|2021-12-29 12:19:20|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|1
1640780370000|2021-12-29 12:19:30|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|1
1640780400000|2021-12-29 12:20:00|9632.4|9622.4|9632.1|9622.1|9632.4|9622.4|9632.1|9622.1|4
1640780410000|2021-12-29 12:20:10|9632.4|9622.4|9632.1|9622.1|9632.4|9622.4|9632.1|9622.1|8
1640780430000|2021-12-29 12:20:30|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|9632.1|9622.1|3
1640780440000|2021-12-29 12:20:40|9632.6|9622.6|9632.4|9622.4|9632.6|9622.6|9632.4|9622.4|2
1640780450000|2021-12-29 12:20:50|9632.6|9622.6|9632.4|9622.4|9632.6|9622.6|9632.4|9622.4|2
1640780460000|2021-12-29 12:21:00|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9632.4|9622.4|3
1640780470000|2021-12-29 12:21:10|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|1
1640780500000|2021-12-29 12:21:40|9632.6|9622.6|9632.1|9622.1|9632.6|9622.6|9632.1|9622.1|3
1640780510000|2021-12-29 12:21:50|9631.9|9621.9|9632.1|9622.1|9632.1|9622.1|9631.9|9621.9|2
1640780520000|2021-12-29 12:22:00|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|9632.1|9622.1|5
1640780530000|2021-12-29 12:22:10|9632.6|9622.6|9634.1|9624.1|9634.1|9624.1|9632.4|9622.4|9
1640780550000|2021-12-29 12:22:30|9633.9|9623.9|9634.1|9624.1|9634.4|9624.4|9633.9|9623.9|4
1640780560000|2021-12-29 12:22:40|9634.4|9624.4|9634.4|9624.4|9634.4|9624.4|9633.9|9623.9|7
1640780570000|2021-12-29 12:22:50|9634.6|9624.6|9634.6|9624.6|9634.6|9624.6|9634.6|9624.6|1
1640780580000|2021-12-29 12:23:00|9634.4|9624.4|9634.4|9624.4|9634.6|9624.6|9634.4|9624.4|3
1640780590000|2021-12-29 12:23:10|9634.6|9624.6|9631.6|9621.6|9634.6|9624.6|9631.1|9621.1|4
1640780600000|2021-12-29 12:23:20|9631.9|9621.9|9633.1|9623.1|9633.1|9623.1|9631.9|9621.9|8
1640780610000|2021-12-29 12:23:30|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|1
1640780620000|2021-12-29 12:23:40|9633.9|9623.9|9634.4|9624.4|9634.4|9624.4|9633.9|9623.9|3
1640780640000|2021-12-29 12:24:00|9634.1|9624.1|9632.4|9622.4|9634.1|9624.1|9632.4|9622.4|5
1640780650000|2021-12-29 12:24:10|9632.6|9622.6|9632.4|9622.4|9632.6|9622.6|9632.4|9622.4|2
1640780660000|2021-12-29 12:24:20|9632.6|9622.6|9632.1|9622.1|9632.9|9622.9|9632.1|9622.1|6
1640780670000|2021-12-29 12:24:30|9631.9|9621.9|9631.1|9621.1|9632.4|9622.4|9630.1|9620.1|9
1640780680000|2021-12-29 12:24:40|9630.9|9620.9|9629.6|9619.6|9630.9|9620.9|9629.6|9619.6|7
1640780690000|2021-12-29 12:24:50|9629.9|9619.9|9631.9|9621.9|9631.9|9621.9|9629.9|9619.9|3
1640780700000|2021-12-29 12:25:00|9632.1|9622.1|9632.4|9622.4|9632.6|9622.6|9632.1|9622.1|4
1640780710000|2021-12-29 12:25:10|9630.9|9620.9|9631.4|9621.4|9631.6|9621.6|9630.9|9620.9|7
1640780720000|2021-12-29 12:25:20|9628.6|9618.6|9629.1|9619.1|9629.1|9619.1|9628.6|9618.6|3
1640780730000|2021-12-29 12:25:30|9629.4|9619.4|9629.6|9619.6|9629.6|9619.6|9628.9|9618.9|6
1640780740000|2021-12-29 12:25:40|9629.9|9619.9|9628.4|9618.4|9629.9|9619.9|9628.4|9618.4|8
1640780750000|2021-12-29 12:25:50|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.4|9618.4|3
1640780760000|2021-12-29 12:26:00|9628.4|9618.4|9628.4|9618.4|9628.9|9618.9|9628.4|9618.4|5
1640780780000|2021-12-29 12:26:20|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|1
1640780790000|2021-12-29 12:26:30|9629.1|9619.1|9628.9|9618.9|9629.6|9619.6|9628.9|9618.9|6
1640780800000|2021-12-29 12:26:40|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|9628.4|9618.4|3
1640780810000|2021-12-29 12:26:50|9629.1|9619.1|9628.6|9618.6|9629.1|9619.1|9627.9|9617.9|9
1640780820000|2021-12-29 12:27:00|9628.9|9618.9|9627.4|9617.4|9629|9619|9627.4|9617.4|8
1640780830000|2021-12-29 12:27:10|9627.1|9617.1|9623.4|9613.4|9627.1|9617.1|9623.4|9613.4|4
1640780840000|2021-12-29 12:27:20|9623.1|9613.1|9622.9|9612.9|9623.4|9613.4|9622.9|9612.9|8
1640780850000|2021-12-29 12:27:30|9622.1|9612.1|9624.4|9614.4|9624.6|9614.6|9622.1|9612.1|3
1640780860000|2021-12-29 12:27:40|9623.9|9613.9|9624.4|9614.4|9624.4|9614.4|9623.9|9613.9|2
1640780870000|2021-12-29 12:27:50|9624.1|9614.1|9623.9|9613.9|9624.1|9614.1|9623.9|9613.9|2
1640780880000|2021-12-29 12:28:00|9623.6|9613.6|9623.4|9613.4|9623.9|9613.9|9623.4|9613.4|3
1640780890000|2021-12-29 12:28:10|9623.1|9613.1|9624.9|9614.9|9625.6|9615.6|9623.1|9613.1|7
1640780900000|2021-12-29 12:28:20|9624.1|9614.1|9623.9|9613.9|9624.1|9614.1|9623.9|9613.9|2
1640780910000|2021-12-29 12:28:30|9623.6|9613.6|9623.4|9613.4|9623.6|9613.6|9622.9|9612.9|7
1640780920000|2021-12-29 12:28:40|9623.1|9613.1|9623.4|9613.4|9623.6|9613.6|9623.1|9613.1|6
1640780930000|2021-12-29 12:28:50|9623.1|9613.1|9623.1|9613.1|9623.4|9613.4|9623.1|9613.1|3
1640780950000|2021-12-29 12:29:10|9624.4|9614.4|9623.1|9613.1|9624.4|9614.4|9623.1|9613.1|2
1640780960000|2021-12-29 12:29:20|9622.6|9612.6|9621.6|9611.6|9622.6|9612.6|9621.6|9611.6|2
1640780970000|2021-12-29 12:29:30|9622.6|9612.6|9626.6|9616.6|9626.6|9616.6|9622.1|9612.1|5
1640780980000|2021-12-29 12:29:40|9626.9|9616.9|9626.9|9616.9|9627.1|9617.1|9626.6|9616.6|4
1640780990000|2021-12-29 12:29:50|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|1
1640781000000|2021-12-29 12:30:00|9626.9|9616.9|9626.9|9616.9|9626.9|9616.9|9626.6|9616.6|3
1640781010000|2021-12-29 12:30:10|9627.1|9617.1|9627.4|9617.4|9627.4|9617.4|9627.1|9617.1|4
1640781020000|2021-12-29 12:30:20|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|1
1640781030000|2021-12-29 12:30:30|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|1
1640781040000|2021-12-29 12:30:40|9627.9|9617.9|9629.6|9619.6|9629.6|9619.6|9627.9|9617.9|7
1640781050000|2021-12-29 12:30:50|9630.9|9620.9|9632.9|9622.9|9632.9|9622.9|9630.9|9620.9|5
1640781060000|2021-12-29 12:31:00|9632.6|9622.6|9631.6|9621.6|9632.6|9622.6|9631.6|9621.6|9
1640781070000|2021-12-29 12:31:10|9631.1|9621.1|9630.9|9620.9|9631.1|9621.1|9630.9|9620.9|2
1640781080000|2021-12-29 12:31:20|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|1
1640781090000|2021-12-29 12:31:30|9631.4|9621.4|9631.9|9621.9|9632.1|9622.1|9631.4|9621.4|5
1640781100000|2021-12-29 12:31:40|9631.4|9621.4|9629.8|9619.8|9631.4|9621.4|9629.8|9619.8|5
1640781110000|2021-12-29 12:31:50|9629.9|9619.9|9629.1|9619.1|9629.9|9619.9|9629.1|9619.1|2
1640781120000|2021-12-29 12:32:00|9628.9|9618.9|9630.4|9620.4|9632|9622|9628.4|9618.4|11
1640781130000|2021-12-29 12:32:10|9631.4|9621.4|9632.4|9622.4|9632.4|9622.4|9631.4|9621.4|6
1640781140000|2021-12-29 12:32:20|9632.6|9622.6|9633.1|9623.1|9633.4|9623.4|9632.6|9622.6|3
1640781150000|2021-12-29 12:32:30|9633.4|9623.4|9633.9|9623.9|9633.9|9623.9|9633.1|9623.1|4
1640781160000|2021-12-29 12:32:40|9633.4|9623.4|9632.9|9622.9|9633.4|9623.4|9632.9|9622.9|2
1640781180000|2021-12-29 12:33:00|9632.5|9622.5|9631.4|9621.4|9632.5|9622.5|9630.5|9620.5|6
1640781190000|2021-12-29 12:33:10|9631.1|9621.1|9631.9|9621.9|9632.4|9622.4|9630.6|9620.6|5
1640781200000|2021-12-29 12:33:20|9632.6|9622.6|9632.4|9622.4|9632.6|9622.6|9632.4|9622.4|2
1640781210000|2021-12-29 12:33:30|9632.1|9622.1|9631.1|9621.1|9632.1|9622.1|9630.4|9620.4|6
1640781220000|2021-12-29 12:33:40|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|1
1640781240000|2021-12-29 12:34:00|9632.6|9622.6|9628.4|9618.4|9632.6|9622.6|9627.6|9617.6|11
1640781250000|2021-12-29 12:34:10|9628.1|9618.1|9630.6|9620.6|9630.6|9620.6|9628.1|9618.1|6
1640781260000|2021-12-29 12:34:20|9630.4|9620.4|9629.9|9619.9|9630.4|9620.4|9629.6|9619.6|4
1640781270000|2021-12-29 12:34:30|9630.1|9620.1|9632.4|9622.4|9632.9|9622.9|9630.1|9620.1|10
1640781280000|2021-12-29 12:34:40|9632.6|9622.6|9633.6|9623.6|9633.6|9623.6|9632.4|9622.4|10
1640781290000|2021-12-29 12:34:50|9633.9|9623.9|9632.1|9622.1|9633.9|9623.9|9632.1|9622.1|3
1640781300000|2021-12-29 12:35:00|9631.4|9621.4|9630.9|9620.9|9631.6|9621.6|9630.9|9620.9|5
1640781310000|2021-12-29 12:35:10|9631.4|9621.4|9629.6|9619.6|9632.6|9622.6|9629.6|9619.6|9
1640781320000|2021-12-29 12:35:20|9629.4|9619.4|9631.1|9621.1|9631.6|9621.6|9629.4|9619.4|11
1640781330000|2021-12-29 12:35:30|9631.4|9621.4|9632.1|9622.1|9632.1|9622.1|9631.1|9621.1|5
1640781340000|2021-12-29 12:35:40|9631.4|9621.4|9629.4|9619.4|9631.4|9621.4|9628.1|9618.1|7
1640781350000|2021-12-29 12:35:50|9628.9|9618.9|9628.6|9618.6|9628.9|9618.9|9628.1|9618.1|3
1640781360000|2021-12-29 12:36:00|9628.9|9618.9|9628.4|9618.4|9628.9|9618.9|9628.4|9618.4|2
1640781370000|2021-12-29 12:36:10|9627.9|9617.9|9627.4|9617.4|9627.9|9617.9|9627.4|9617.4|4
1640781380000|2021-12-29 12:36:20|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|1
1640781390000|2021-12-29 12:36:30|9627.4|9617.4|9627.4|9617.4|9627.6|9617.6|9627.4|9617.4|3
1640781400000|2021-12-29 12:36:40|9627.6|9617.6|9627.6|9617.6|9627.9|9617.9|9627.6|9617.6|3
1640781420000|2021-12-29 12:37:00|9626.9|9616.9|9626.4|9616.4|9627.1|9617.1|9626.1|9616.1|15
1640781430000|2021-12-29 12:37:10|9626.6|9616.6|9627.1|9617.1|9627.6|9617.6|9626.6|9616.6|9
1640781440000|2021-12-29 12:37:20|9627.6|9617.6|9626.6|9616.6|9627.6|9617.6|9626.6|9616.6|2
1640781460000|2021-12-29 12:37:40|9626.4|9616.4|9626.1|9616.1|9626.4|9616.4|9625.9|9615.9|3
1640781470000|2021-12-29 12:37:50|9626.4|9616.4|9626.1|9616.1|9626.4|9616.4|9626.1|9616.1|2
1640781490000|2021-12-29 12:38:10|9625.6|9615.6|9625.6|9615.6|9626.1|9616.1|9625.6|9615.6|5
1640781500000|2021-12-29 12:38:20|9626.4|9616.4|9626.1|9616.1|9626.4|9616.4|9626.1|9616.1|2
1640781510000|2021-12-29 12:38:30|9626.4|9616.4|9626.1|9616.1|9626.4|9616.4|9626.1|9616.1|2
1640781520000|2021-12-29 12:38:40|9626.4|9616.4|9626.4|9616.4|9626.4|9616.4|9626.4|9616.4|1
1640781570000|2021-12-29 12:39:30|9625.9|9615.9|9625.6|9615.6|9625.9|9615.9|9625.6|9615.6|2
1640781580000|2021-12-29 12:39:40|9626.1|9616.1|9625.6|9615.6|9626.6|9616.6|9625.6|9615.6|3
1640781590000|2021-12-29 12:39:50|9626.1|9616.1|9626.4|9616.4|9626.4|9616.4|9626.1|9616.1|4
1640781610000|2021-12-29 12:40:10|9626.6|9616.6|9625.6|9615.6|9626.6|9616.6|9625.6|9615.6|4
1640781620000|2021-12-29 12:40:20|9625.9|9615.9|9625.6|9615.6|9626.1|9616.1|9625.6|9615.6|6
1640781640000|2021-12-29 12:40:40|9625.9|9615.9|9625.9|9615.9|9625.9|9615.9|9625.6|9615.6|3
1640781650000|2021-12-29 12:40:50|9626.1|9616.1|9626.1|9616.1|9626.1|9616.1|9625.9|9615.9|3
1640781670000|2021-12-29 12:41:10|9625.6|9615.6|9626.1|9616.1|9626.1|9616.1|9625.6|9615.6|2
1640781680000|2021-12-29 12:41:20|9625.9|9615.9|9626.1|9616.1|9626.4|9616.4|9625.9|9615.9|4
1640781700000|2021-12-29 12:41:40|9626.9|9616.9|9625.6|9615.6|9626.9|9616.9|9625.6|9615.6|5
1640781720000|2021-12-29 12:42:00|9625.4|9615.4|9623.4|9613.4|9625.6|9615.6|9623.4|9613.4|5
1640781730000|2021-12-29 12:42:10|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|1
1640781740000|2021-12-29 12:42:20|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|9623.4|9613.4|3
1640781750000|2021-12-29 12:42:30|9623.9|9613.9|9623.9|9613.9|9624.4|9614.4|9623.6|9613.6|4
1640781760000|2021-12-29 12:42:40|9624.1|9614.1|9623.9|9613.9|9624.1|9614.1|9623.9|9613.9|2
1640781770000|2021-12-29 12:42:50|9623.6|9613.6|9623.6|9613.6|9623.9|9613.9|9623.6|9613.6|3
1640781780000|2021-12-29 12:43:00|9623.9|9613.9|9623.9|9613.9|9624.6|9614.6|9623.4|9613.4|10
1640781790000|2021-12-29 12:43:10|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|1
1640781800000|2021-12-29 12:43:20|9623.9|9613.9|9623.6|9613.6|9623.9|9613.9|9623.6|9613.6|4
1640781810000|2021-12-29 12:43:30|9623.9|9613.9|9623.9|9613.9|9624.1|9614.1|9623.1|9613.1|6
1640781820000|2021-12-29 12:43:40|9623.4|9613.4|9623.1|9613.1|9623.4|9613.4|9623.1|9613.1|2
1640781830000|2021-12-29 12:43:50|9622.9|9612.9|9622.6|9612.6|9623.1|9613.1|9622.6|9612.6|3
1640781840000|2021-12-29 12:44:00|9621.9|9611.9|9622.4|9612.4|9622.4|9612.4|9620.9|9610.9|10
1640781850000|2021-12-29 12:44:10|9623.1|9613.1|9624.1|9614.1|9624.1|9614.1|9623.1|9613.1|7
1640781860000|2021-12-29 12:44:20|9624.4|9614.4|9622.8|9612.8|9624.6|9614.6|9622.8|9612.8|6
1640781870000|2021-12-29 12:44:30|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1640781880000|2021-12-29 12:44:40|9622.4|9612.4|9622.6|9612.6|9622.6|9612.6|9622.4|9612.4|2
1640781890000|2021-12-29 12:44:50|9622.4|9612.4|9622.4|9612.4|9622.6|9612.6|9622.4|9612.4|3
1640781910000|2021-12-29 12:45:10|9622.6|9612.6|9622.1|9612.1|9622.6|9612.6|9621.9|9611.9|6
1640781920000|2021-12-29 12:45:20|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|1
1640781930000|2021-12-29 12:45:30|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|9622.4|9612.4|3
1640781950000|2021-12-29 12:45:50|9622.4|9612.4|9622.6|9612.6|9622.6|9612.6|9622.4|9612.4|2
1640781960000|2021-12-29 12:46:00|9622.9|9612.9|9623.6|9613.6|9623.6|9613.6|9622.9|9612.9|2
1640781970000|2021-12-29 12:46:10|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|9623.9|9613.9|1
1640781980000|2021-12-29 12:46:20|9623.6|9613.6|9623.9|9613.9|9623.9|9613.9|9623.6|9613.6|2
1640781990000|2021-12-29 12:46:30|9623.1|9613.1|9622.9|9612.9|9623.1|9613.1|9622.9|9612.9|4
1640782000000|2021-12-29 12:46:40|9623.1|9613.1|9623.6|9613.6|9623.6|9613.6|9623.1|9613.1|6
1640782010000|2021-12-29 12:46:50|9623.9|9613.9|9624.4|9614.4|9624.6|9614.6|9623.9|9613.9|4
1640782020000|2021-12-29 12:47:00|9624.1|9614.1|9624.4|9614.4|9624.4|9614.4|9624.1|9614.1|2
1640782030000|2021-12-29 12:47:10|9624.6|9614.6|9624.9|9614.9|9625.4|9615.4|9624.6|9614.6|6
1640782040000|2021-12-29 12:47:20|9624.4|9614.4|9624.1|9614.1|9624.4|9614.4|9623.6|9613.6|4
1640782050000|2021-12-29 12:47:30|9623.9|9613.9|9625.6|9615.6|9625.6|9615.6|9623.9|9613.9|5
1640782060000|2021-12-29 12:47:40|9625.4|9615.4|9625.4|9615.4|9625.6|9615.6|9625.4|9615.4|3
1640782080000|2021-12-29 12:48:00|9625.6|9615.6|9628.9|9618.9|9628.9|9618.9|9625.6|9615.6|11
1640782090000|2021-12-29 12:48:10|9628.4|9618.4|9628.9|9618.9|9629.1|9619.1|9628.4|9618.4|6
1640782100000|2021-12-29 12:48:20|9628.1|9618.1|9627.1|9617.1|9628.1|9618.1|9627.1|9617.1|4
1640782110000|2021-12-29 12:48:30|9627.4|9617.4|9629.6|9619.6|9629.6|9619.6|9626.6|9616.6|10
1640782120000|2021-12-29 12:48:40|9629.4|9619.4|9628.6|9618.6|9629.6|9619.6|9628.6|9618.6|5
1640782130000|2021-12-29 12:48:50|9628.9|9618.9|9629.1|9619.1|9629.1|9619.1|9628.6|9618.6|10
1640782140000|2021-12-29 12:49:00|9628.9|9618.9|9628.9|9618.9|9629.1|9619.1|9628.1|9618.1|6
1640782150000|2021-12-29 12:49:10|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|1
1640782170000|2021-12-29 12:49:30|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|9629.1|9619.1|3
1640782180000|2021-12-29 12:49:40|9629.1|9619.1|9628.9|9618.9|9630.1|9620.1|9628.1|9618.1|11
1640782190000|2021-12-29 12:49:50|9629.1|9619.1|9628.9|9618.9|9629.1|9619.1|9628.9|9618.9|4
1640782200000|2021-12-29 12:50:00|9629.1|9619.1|9631.4|9621.4|9631.4|9621.4|9628.9|9618.9|7
1640782210000|2021-12-29 12:50:10|9631.6|9621.6|9632.1|9622.1|9632.6|9622.6|9631.6|9621.6|8
1640782220000|2021-12-29 12:50:20|9632.6|9622.6|9631.4|9621.4|9632.6|9622.6|9631.4|9621.4|7
1640782230000|2021-12-29 12:50:30|9630.9|9620.9|9631.1|9621.1|9631.1|9621.1|9630.9|9620.9|2
1640782240000|2021-12-29 12:50:40|9630.9|9620.9|9631.1|9621.1|9631.1|9621.1|9630.9|9620.9|2
1640782260000|2021-12-29 12:51:00|9630.9|9620.9|9629.4|9619.4|9631.1|9621.1|9629.4|9619.4|5
1640782270000|2021-12-29 12:51:10|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|1
1640782290000|2021-12-29 12:51:30|9628.9|9618.9|9627.6|9617.6|9628.9|9618.9|9627.6|9617.6|3
1640782300000|2021-12-29 12:51:40|9627.9|9617.9|9629.4|9619.4|9629.6|9619.6|9627.9|9617.9|4
1640782310000|2021-12-29 12:51:50|9629.9|9619.9|9628.9|9618.9|9630.1|9620.1|9628.6|9618.6|10
1640782320000|2021-12-29 12:52:00|9628.6|9618.6|9629.6|9619.6|9629.6|9619.6|9628.6|9618.6|4
1640782330000|2021-12-29 12:52:10|9630.1|9620.1|9629.6|9619.6|9630.1|9620.1|9629.6|9619.6|2
1640782340000|2021-12-29 12:52:20|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|1
1640782350000|2021-12-29 12:52:30|9629.6|9619.6|9629.6|9619.6|9629.9|9619.9|9629.6|9619.6|3
1640782360000|2021-12-29 12:52:40|9629.9|9619.9|9630.6|9620.6|9630.6|9620.6|9629.6|9619.6|8
1640782370000|2021-12-29 12:52:50|9630.9|9620.9|9631.6|9621.6|9631.9|9621.9|9630.9|9620.9|4
1640782380000|2021-12-29 12:53:00|9630.9|9620.9|9630.6|9620.6|9630.9|9620.9|9630.6|9620.6|2
1640782390000|2021-12-29 12:53:10|9629.6|9619.6|9629.1|9619.1|9629.6|9619.6|9629.1|9619.1|2
1640782400000|2021-12-29 12:53:20|9628.9|9618.9|9629.1|9619.1|9629.1|9619.1|9628.9|9618.9|2
1640782410000|2021-12-29 12:53:30|9628.6|9618.6|9628.1|9618.1|9628.6|9618.6|9628.1|9618.1|3
1640782420000|2021-12-29 12:53:40|9628.4|9618.4|9629.1|9619.1|9629.9|9619.9|9628.1|9618.1|12
1640782430000|2021-12-29 12:53:50|9629.6|9619.6|9630.1|9620.1|9630.6|9620.6|9629.6|9619.6|7
1640782440000|2021-12-29 12:54:00|9630.4|9620.4|9630.1|9620.1|9630.6|9620.6|9630.1|9620.1|3
1640782450000|2021-12-29 12:54:10|9629.6|9619.6|9629.1|9619.1|9630.1|9620.1|9629.1|9619.1|6
1640782460000|2021-12-29 12:54:20|9629.4|9619.4|9630.4|9620.4|9630.4|9620.4|9629.4|9619.4|4
1640782480000|2021-12-29 12:54:40|9630.6|9620.6|9631.1|9621.1|9631.1|9621.1|9630.6|9620.6|2
1640782490000|2021-12-29 12:54:50|9631.4|9621.4|9631.6|9621.6|9631.6|9621.6|9630.9|9620.9|3
1640782500000|2021-12-29 12:55:00|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|1
1640782510000|2021-12-29 12:55:10|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|9630.9|9620.9|4
1640782520000|2021-12-29 12:55:20|9631.9|9621.9|9631.6|9621.6|9631.9|9621.9|9631.6|9621.6|2
1640782530000|2021-12-29 12:55:30|9631.4|9621.4|9631.9|9621.9|9631.9|9621.9|9631.4|9621.4|3
1640782550000|2021-12-29 12:55:50|9632.1|9622.1|9633.1|9623.1|9633.4|9623.4|9632.1|9622.1|6
1640782560000|2021-12-29 12:56:00|9632.9|9622.9|9632.9|9622.9|9633.1|9623.1|9632.9|9622.9|5
1640782580000|2021-12-29 12:56:20|9633.1|9623.1|9632.9|9622.9|9633.1|9623.1|9632.9|9622.9|2
1640782590000|2021-12-29 12:56:30|9632.6|9622.6|9632.1|9622.1|9632.6|9622.6|9631.6|9621.6|5
1640782600000|2021-12-29 12:56:40|9632.6|9622.6|9632.1|9622.1|9632.6|9622.6|9632.1|9622.1|4
1640782610000|2021-12-29 12:56:50|9632.6|9622.6|9632.1|9622.1|9632.6|9622.6|9631.9|9621.9|8
1640782620000|2021-12-29 12:57:00|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9632.6|9622.6|3
1640782630000|2021-12-29 12:57:10|9632.6|9622.6|9633.6|9623.6|9633.6|9623.6|9632.6|9622.6|7
1640782640000|2021-12-29 12:57:20|9634.1|9624.1|9633.6|9623.6|9634.1|9624.1|9633.6|9623.6|2
1640782650000|2021-12-29 12:57:30|9634.1|9624.1|9633.1|9623.1|9634.4|9624.4|9632.9|9622.9|5
1640782660000|2021-12-29 12:57:40|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9632.1|9622.1|6
1640782670000|2021-12-29 12:57:50|9633.1|9623.1|9632.9|9622.9|9633.9|9623.9|9632.9|9622.9|5
1640782680000|2021-12-29 12:58:00|9630.9|9620.9|9632.4|9622.4|9632.9|9622.9|9630.1|9620.1|6
1640782690000|2021-12-29 12:58:10|9632.6|9622.6|9633.1|9623.1|9633.4|9623.4|9632.1|9622.1|8
1640782700000|2021-12-29 12:58:20|9632.9|9622.9|9632.9|9622.9|9633.6|9623.6|9631.6|9621.6|7
1640782710000|2021-12-29 12:58:30|9633.1|9623.1|9633.1|9623.1|9633.4|9623.4|9632.9|9622.9|11
1640782720000|2021-12-29 12:58:40|9633.4|9623.4|9633.4|9623.4|9633.6|9623.6|9633.4|9623.4|3
1640782730000|2021-12-29 12:58:50|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|9633.4|9623.4|7
1640782740000|2021-12-29 12:59:00|9633.1|9623.1|9632.4|9622.4|9633.1|9623.1|9631.6|9621.6|10
1640782750000|2021-12-29 12:59:10|9632.9|9622.9|9632.4|9622.4|9633.1|9623.1|9632.1|9622.1|9
1640782760000|2021-12-29 12:59:20|9633.4|9623.4|9633.6|9623.6|9634.4|9624.4|9633.4|9623.4|9
1640782770000|2021-12-29 12:59:30|9633.4|9623.4|9634.4|9624.4|9634.4|9624.4|9633.4|9623.4|6
1640782780000|2021-12-29 12:59:40|9633.9|9623.9|9633.6|9623.6|9633.9|9623.9|9632.6|9622.6|9
1640782790000|2021-12-29 12:59:50|9633.9|9623.9|9632.9|9622.9|9633.9|9623.9|9631.9|9621.9|15
1640782800000|2021-12-29 13:00:00|9632.6|9622.6|9648.4|9638.4|9649.4|9639.4|9632.6|9622.6|30
1640782810000|2021-12-29 13:00:10|9648.1|9638.1|9648.9|9638.9|9651.4|9641.4|9648.1|9638.1|19
1640782820000|2021-12-29 13:00:20|9648.6|9638.6|9650.4|9640.4|9650.9|9640.9|9648.6|9638.6|15
1640782830000|2021-12-29 13:00:30|9649.4|9639.4|9651.6|9641.6|9651.9|9641.9|9649.4|9639.4|16
1640782840000|2021-12-29 13:00:40|9652.9|9642.9|9656.4|9646.4|9656.9|9646.9|9652.6|9642.6|13
1640782850000|2021-12-29 13:00:50|9655.6|9645.6|9655.4|9645.4|9656.1|9646.1|9655.4|9645.4|14
1640782860000|2021-12-29 13:01:00|9655.1|9645.1|9657.1|9647.1|9658.9|9648.9|9655.1|9645.1|22
1640782870000|2021-12-29 13:01:10|9657.6|9647.6|9656.6|9646.6|9657.6|9647.6|9654.6|9644.6|19
1640782880000|2021-12-29 13:01:20|9657.1|9647.1|9655.4|9645.4|9657.6|9647.6|9655.4|9645.4|10
1640782890000|2021-12-29 13:01:30|9655.1|9645.1|9652.4|9642.4|9655.1|9645.1|9652.1|9642.1|10
1640782900000|2021-12-29 13:01:40|9652.1|9642.1|9652.9|9642.9|9652.9|9642.9|9650.9|9640.9|9
1640782910000|2021-12-29 13:01:50|9652.6|9642.6|9650.4|9640.4|9652.6|9642.6|9650.4|9640.4|12
1640782920000|2021-12-29 13:02:00|9648.1|9638.1|9649.6|9639.6|9650.1|9640.1|9646.9|9636.9|23
1640782930000|2021-12-29 13:02:10|9649.4|9639.4|9646.9|9636.9|9649.6|9639.6|9645.9|9635.9|18
1640782940000|2021-12-29 13:02:20|9647.6|9637.6|9645.1|9635.1|9648.4|9638.4|9644.6|9634.6|16
1640782950000|2021-12-29 13:02:30|9645.4|9635.4|9645.1|9635.1|9645.4|9635.4|9643.9|9633.9|9
1640782960000|2021-12-29 13:02:40|9645.4|9635.4|9641.4|9631.4|9645.4|9635.4|9639.9|9629.9|17
1640782970000|2021-12-29 13:02:50|9641.1|9631.1|9643.1|9633.1|9643.6|9633.6|9640.9|9630.9|16
1640782980000|2021-12-29 13:03:00|9642.9|9632.9|9644.1|9634.1|9644.1|9634.1|9642.1|9632.1|14
1640782990000|2021-12-29 13:03:10|9643.9|9633.9|9644.6|9634.6|9644.6|9634.6|9643.4|9633.4|8
1640783000000|2021-12-29 13:03:20|9645.4|9635.4|9644.9|9634.9|9645.9|9635.9|9644.6|9634.6|11
1640783010000|2021-12-29 13:03:30|9645.1|9635.1|9646.9|9636.9|9648.1|9638.1|9645.1|9635.1|14
1640783020000|2021-12-29 13:03:40|9646.6|9636.6|9649.1|9639.1|9649.4|9639.4|9646.6|9636.6|15
1640783030000|2021-12-29 13:03:50|9649.4|9639.4|9649.9|9639.9|9650.6|9640.6|9648.6|9638.6|8
1640783040000|2021-12-29 13:04:00|9648.9|9638.9|9647.4|9637.4|9649.1|9639.1|9646.9|9636.9|10
1640783050000|2021-12-29 13:04:10|9646.4|9636.4|9647.1|9637.1|9648.9|9638.9|9646.4|9636.4|18
1640783060000|2021-12-29 13:04:20|9645.9|9635.9|9644.4|9634.4|9646.6|9636.6|9644.4|9634.4|8
1640783070000|2021-12-29 13:04:30|9643.9|9633.9|9642.9|9632.9|9643.9|9633.9|9642.9|9632.9|10
1640783080000|2021-12-29 13:04:40|9642.6|9632.6|9645.4|9635.4|9645.4|9635.4|9642.6|9632.6|8
1640783090000|2021-12-29 13:04:50|9645.6|9635.6|9643.9|9633.9|9645.6|9635.6|9643.9|9633.9|6
1640783100000|2021-12-29 13:05:00|9643.4|9633.4|9645.4|9635.4|9645.4|9635.4|9642.9|9632.9|14
1640783110000|2021-12-29 13:05:10|9644.9|9634.9|9649.1|9639.1|9649.1|9639.1|9644.9|9634.9|15
1640783120000|2021-12-29 13:05:20|9650.1|9640.1|9651.9|9641.9|9652.4|9642.4|9649.9|9639.9|16
1640783130000|2021-12-29 13:05:30|9650.4|9640.4|9650.4|9640.4|9650.6|9640.6|9649.4|9639.4|15
1640783140000|2021-12-29 13:05:40|9650.6|9640.6|9654.4|9644.4|9654.4|9644.4|9650.6|9640.6|15
1640783150000|2021-12-29 13:05:50|9656.1|9646.1|9657.4|9647.4|9658.4|9648.4|9654.9|9644.9|12
1640783160000|2021-12-29 13:06:00|9657.9|9647.9|9656.9|9646.9|9658.6|9648.6|9656.9|9646.9|16
1640783170000|2021-12-29 13:06:10|9657.4|9647.4|9657.6|9647.6|9658.1|9648.1|9655.9|9645.9|9
1640783180000|2021-12-29 13:06:20|9658.1|9648.1|9658.1|9648.1|9658.1|9648.1|9657.9|9647.9|3
1640783190000|2021-12-29 13:06:30|9657.6|9647.6|9658.9|9648.9|9659.4|9649.4|9657.4|9647.4|10
1640783200000|2021-12-29 13:06:40|9659.1|9649.1|9657.6|9647.6|9659.1|9649.1|9657.4|9647.4|4
1640783210000|2021-12-29 13:06:50|9657.4|9647.4|9656.9|9646.9|9657.6|9647.6|9656.9|9646.9|7
1640783220000|2021-12-29 13:07:00|9657.4|9647.4|9661.4|9651.4|9661.6|9651.6|9657.4|9647.4|10
1640783230000|2021-12-29 13:07:10|9661.6|9651.6|9663.4|9653.4|9664.4|9654.4|9661.6|9651.6|10
1640783240000|2021-12-29 13:07:20|9663.1|9653.1|9663.9|9653.9|9663.9|9653.9|9663.1|9653.1|3
1640783250000|2021-12-29 13:07:30|9663.6|9653.6|9661.6|9651.6|9663.6|9653.6|9661.6|9651.6|5
1640783260000|2021-12-29 13:07:40|9661.1|9651.1|9657.9|9647.9|9661.1|9651.1|9657.9|9647.9|12
1640783270000|2021-12-29 13:07:50|9657.6|9647.6|9659.1|9649.1|9659.6|9649.6|9657.6|9647.6|6
1640783280000|2021-12-29 13:08:00|9659.4|9649.4|9659.1|9649.1|9659.4|9649.4|9658.6|9648.6|4
1640783290000|2021-12-29 13:08:10|9659.4|9649.4|9659.1|9649.1|9659.9|9649.9|9658.6|9648.6|6
1640783300000|2021-12-29 13:08:20|9658.6|9648.6|9658.9|9648.9|9659.4|9649.4|9658.4|9648.4|8
1640783310000|2021-12-29 13:08:30|9659.1|9649.1|9659.4|9649.4|9659.4|9649.4|9659.1|9649.1|2
1640783320000|2021-12-29 13:08:40|9658.6|9648.6|9659.1|9649.1|9659.1|9649.1|9658.6|9648.6|2
1640783330000|2021-12-29 13:08:50|9658.9|9648.9|9658.1|9648.1|9658.9|9648.9|9657.9|9647.9|4
1640783340000|2021-12-29 13:09:00|9657.9|9647.9|9661.9|9651.9|9661.9|9651.9|9657.9|9647.9|10
1640783350000|2021-12-29 13:09:10|9662.1|9652.1|9665.6|9655.6|9665.9|9655.9|9662.1|9652.1|15
1640783360000|2021-12-29 13:09:20|9664.4|9654.4|9666.6|9656.6|9666.6|9656.6|9663.1|9653.1|10
1640783370000|2021-12-29 13:09:30|9666.9|9656.9|9669.9|9659.9|9670.6|9660.6|9666.1|9656.1|20
1640783380000|2021-12-29 13:09:40|9669.1|9659.1|9673.6|9663.6|9673.6|9663.6|9669.1|9659.1|15
1640783390000|2021-12-29 13:09:50|9673.4|9663.4|9676.6|9666.6|9678.4|9668.4|9673.1|9663.1|19
1640783400000|2021-12-29 13:10:00|9676.1|9666.1|9675.9|9665.9|9677.4|9667.4|9675.6|9665.6|11
1640783410000|2021-12-29 13:10:10|9676.1|9666.1|9673.6|9663.6|9676.1|9666.1|9673.6|9663.6|8
1640783420000|2021-12-29 13:10:20|9673.4|9663.4|9673.1|9663.1|9675.9|9665.9|9673.1|9663.1|12
1640783430000|2021-12-29 13:10:30|9672.4|9662.4|9674.4|9664.4|9675.9|9665.9|9671.9|9661.9|17
1640783440000|2021-12-29 13:10:40|9674.6|9664.6|9674.4|9664.4|9675.6|9665.6|9674.1|9664.1|13
1640783450000|2021-12-29 13:10:50|9674.1|9664.1|9676.4|9666.4|9676.4|9666.4|9673.9|9663.9|11
1640783460000|2021-12-29 13:11:00|9677.9|9667.9|9678.4|9668.4|9679.1|9669.1|9677.9|9667.9|12
1640783470000|2021-12-29 13:11:10|9678.9|9668.9|9679.6|9669.6|9679.6|9669.6|9678.4|9668.4|12
1640783480000|2021-12-29 13:11:20|9680.1|9670.1|9678.9|9668.9|9680.6|9670.6|9678.1|9668.1|11
1640783490000|2021-12-29 13:11:30|9679.1|9669.1|9679.9|9669.9|9679.9|9669.9|9679.1|9669.1|8
1640783500000|2021-12-29 13:11:40|9679.4|9669.4|9676.9|9666.9|9679.9|9669.9|9676.9|9666.9|9
1640783510000|2021-12-29 13:11:50|9677.1|9667.1|9677.9|9667.9|9677.9|9667.9|9676.9|9666.9|11
1640783520000|2021-12-29 13:12:00|9677.6|9667.6|9680.9|9670.9|9680.9|9670.9|9677.6|9667.6|12
1640783530000|2021-12-29 13:12:10|9679.9|9669.9|9680.1|9670.1|9680.1|9670.1|9678.9|9668.9|8
1640783540000|2021-12-29 13:12:20|9680.4|9670.4|9679.6|9669.6|9680.9|9670.9|9679.4|9669.4|10
1640783550000|2021-12-29 13:12:30|9679.4|9669.4|9679.1|9669.1|9679.6|9669.6|9678.6|9668.6|10
1640783560000|2021-12-29 13:12:40|9679.4|9669.4|9678.9|9668.9|9679.4|9669.4|9678.6|9668.6|5
1640783570000|2021-12-29 13:12:50|9678.6|9668.6|9677.6|9667.6|9678.6|9668.6|9677.4|9667.4|6
1640783580000|2021-12-29 13:13:00|9679.6|9669.6|9680.6|9670.6|9680.6|9670.6|9679.6|9669.6|12
1640783590000|2021-12-29 13:13:10|9680.4|9670.4|9681.1|9671.1|9681.1|9671.1|9680.1|9670.1|6
1640783600000|2021-12-29 13:13:20|9680.6|9670.6|9676.6|9666.6|9680.6|9670.6|9675.4|9665.4|6
1640783610000|2021-12-29 13:13:30|9677.1|9667.1|9675.1|9665.1|9677.1|9667.1|9675.1|9665.1|9
1640783620000|2021-12-29 13:13:40|9675.4|9665.4|9676.6|9666.6|9676.6|9666.6|9675.4|9665.4|8
1640783630000|2021-12-29 13:13:50|9676.9|9666.9|9672.1|9662.1|9676.9|9666.9|9672.1|9662.1|9
1640783640000|2021-12-29 13:14:00|9672.6|9662.6|9671.1|9661.1|9673.9|9663.9|9671.1|9661.1|12
1640783650000|2021-12-29 13:14:10|9671.4|9661.4|9672.4|9662.4|9672.4|9662.4|9671.1|9661.1|4
1640783660000|2021-12-29 13:14:20|9672.6|9662.6|9673.9|9663.9|9673.9|9663.9|9672.4|9662.4|8
1640783670000|2021-12-29 13:14:30|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|1
1640783680000|2021-12-29 13:14:40|9674.4|9664.4|9676.1|9666.1|9676.9|9666.9|9674.4|9664.4|10
1640783690000|2021-12-29 13:14:50|9676.4|9666.4|9674.4|9664.4|9677.1|9667.1|9674.4|9664.4|8
1640783700000|2021-12-29 13:15:00|9674.1|9664.1|9672.4|9662.4|9675.9|9665.9|9671.9|9661.9|18
1640783710000|2021-12-29 13:15:10|9672.1|9662.1|9672.4|9662.4|9673.1|9663.1|9670.9|9660.9|18
1640783720000|2021-12-29 13:15:20|9672.9|9662.9|9672.6|9662.6|9673.1|9663.1|9672.1|9662.1|11
1640783730000|2021-12-29 13:15:30|9672.9|9662.9|9674.1|9664.1|9674.9|9664.9|9672.9|9662.9|12
1640783740000|2021-12-29 13:15:40|9673.9|9663.9|9675.1|9665.1|9675.6|9665.6|9673.9|9663.9|14
1640783750000|2021-12-29 13:15:50|9674.9|9664.9|9673.3|9663.3|9675.6|9665.6|9673.1|9663.1|10
1640783760000|2021-12-29 13:16:00|9673.4|9663.4|9672.1|9662.1|9673.4|9663.4|9671.9|9661.9|9
1640783770000|2021-12-29 13:16:10|9671.6|9661.6|9669.6|9659.6|9671.6|9661.6|9669.4|9659.4|10
1640783780000|2021-12-29 13:16:20|9669.1|9659.1|9664.1|9654.1|9669.6|9659.6|9664.1|9654.1|20
1640783790000|2021-12-29 13:16:30|9663.9|9653.9|9667.9|9657.9|9668.4|9658.4|9663.1|9653.1|11
1640783800000|2021-12-29 13:16:40|9668.4|9658.4|9668.9|9658.9|9670.6|9660.6|9668.4|9658.4|11
1640783810000|2021-12-29 13:16:50|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|9667.1|9657.1|9
1640783820000|2021-12-29 13:17:00|9667.8|9657.8|9668.9|9658.9|9671.1|9661.1|9667.1|9657.1|18
1640783830000|2021-12-29 13:17:10|9669.1|9659.1|9669.6|9659.6|9670.1|9660.1|9669.1|9659.1|9
1640783840000|2021-12-29 13:17:20|9669.9|9659.9|9669.9|9659.9|9670.4|9660.4|9669.6|9659.6|10
1640783850000|2021-12-29 13:17:30|9669.6|9659.6|9669.9|9659.9|9671.1|9661.1|9669.1|9659.1|11
1640783860000|2021-12-29 13:17:40|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|9670.1|9660.1|3
1640783870000|2021-12-29 13:17:50|9670.6|9660.6|9671.4|9661.4|9671.4|9661.4|9670.4|9660.4|5
1640783880000|2021-12-29 13:18:00|9670.4|9660.4|9674.1|9664.1|9674.1|9664.1|9669.9|9659.9|12
1640783890000|2021-12-29 13:18:10|9673.9|9663.9|9673.6|9663.6|9673.9|9663.9|9672.9|9662.9|7
1640783900000|2021-12-29 13:18:20|9673.4|9663.4|9671.6|9661.6|9673.4|9663.4|9670.9|9660.9|11
1640783910000|2021-12-29 13:18:30|9671.4|9661.4|9673.1|9663.1|9673.1|9663.1|9671.1|9661.1|14
1640783920000|2021-12-29 13:18:40|9673.9|9663.9|9674.6|9664.6|9674.6|9664.6|9673.1|9663.1|9
1640783930000|2021-12-29 13:18:50|9674.9|9664.9|9675.9|9665.9|9675.9|9665.9|9674.9|9664.9|5
1640783940000|2021-12-29 13:19:00|9676.1|9666.1|9675.6|9665.6|9677.4|9667.4|9675.6|9665.6|11
1640783950000|2021-12-29 13:19:10|9675.9|9665.9|9674.9|9664.9|9676.1|9666.1|9674.9|9664.9|13
1640783960000|2021-12-29 13:19:20|9675.6|9665.6|9676.1|9666.1|9676.1|9666.1|9674.4|9664.4|12
1640783970000|2021-12-29 13:19:30|9675.9|9665.9|9675.9|9665.9|9676.6|9666.6|9675.1|9665.1|7
1640783980000|2021-12-29 13:19:40|9676.1|9666.1|9676.9|9666.9|9676.9|9666.9|9675.1|9665.1|13
1640783990000|2021-12-29 13:19:50|9676.6|9666.6|9677.9|9667.9|9677.9|9667.9|9676.1|9666.1|8
1640784000000|2021-12-29 13:20:00|9677.6|9667.6|9677.4|9667.4|9677.6|9667.6|9675.4|9665.4|14
1640784010000|2021-12-29 13:20:10|9677.1|9667.1|9675.1|9665.1|9677.1|9667.1|9674.6|9664.6|8
1640784020000|2021-12-29 13:20:20|9674.6|9664.6|9677.4|9667.4|9677.6|9667.6|9674.4|9664.4|10
1640784030000|2021-12-29 13:20:30|9677.1|9667.1|9677.1|9667.1|9678.4|9668.4|9676.9|9666.9|8
1640784040000|2021-12-29 13:20:40|9677.6|9667.6|9677.3|9667.3|9678.1|9668.1|9677.3|9667.3|3
1640784050000|2021-12-29 13:20:50|9677.4|9667.4|9676.6|9666.6|9677.5|9667.5|9676.5|9666.5|10
1640784060000|2021-12-29 13:21:00|9676.9|9666.9|9677.4|9667.4|9677.6|9667.6|9676.6|9666.6|5
1640784070000|2021-12-29 13:21:10|9677.1|9667.1|9676.1|9666.1|9677.6|9667.6|9676.1|9666.1|5
1640784080000|2021-12-29 13:21:20|9676.4|9666.4|9676.1|9666.1|9676.4|9666.4|9676.1|9666.1|2
1640784090000|2021-12-29 13:21:30|9676.4|9666.4|9676.9|9666.9|9677.4|9667.4|9676.4|9666.4|6
1640784100000|2021-12-29 13:21:40|9676.6|9666.6|9676.6|9666.6|9677.1|9667.1|9676.4|9666.4|11
1640784110000|2021-12-29 13:21:50|9676.9|9666.9|9675.6|9665.6|9676.9|9666.9|9675.6|9665.6|10
1640784120000|2021-12-29 13:22:00|9675.1|9665.1|9676.4|9666.4|9676.4|9666.4|9675.1|9665.1|10
1640784130000|2021-12-29 13:22:10|9676.1|9666.1|9675.9|9665.9|9676.4|9666.4|9675.6|9665.6|8
1640784140000|2021-12-29 13:22:20|9675.1|9665.1|9674.6|9664.6|9675.1|9665.1|9674.1|9664.1|6
1640784150000|2021-12-29 13:22:30|9674.9|9664.9|9676.4|9666.4|9676.9|9666.9|9674.9|9664.9|11
1640784160000|2021-12-29 13:22:40|9676.1|9666.1|9675.9|9665.9|9676.4|9666.4|9675.9|9665.9|4
1640784170000|2021-12-29 13:22:50|9674.9|9664.9|9675.4|9665.4|9675.4|9665.4|9674.9|9664.9|3
1640784180000|2021-12-29 13:23:00|9675.1|9665.1|9673.9|9663.9|9675.4|9665.4|9673.6|9663.6|11
1640784190000|2021-12-29 13:23:10|9673.6|9663.6|9673.6|9663.6|9674.4|9664.4|9673.6|9663.6|8
1640784200000|2021-12-29 13:23:20|9673.4|9663.4|9673.1|9663.1|9673.4|9663.4|9672.1|9662.1|8
1640784210000|2021-12-29 13:23:30|9672.1|9662.1|9670.9|9660.9|9672.1|9662.1|9670.1|9660.1|10
1640784220000|2021-12-29 13:23:40|9670.6|9660.6|9665.4|9655.4|9670.6|9660.6|9665.1|9655.1|8
1640784230000|2021-12-29 13:23:50|9665.1|9655.1|9664.4|9654.4|9665.1|9655.1|9662.6|9652.6|12
1640784240000|2021-12-29 13:24:00|9663.9|9653.9|9664.6|9654.6|9664.9|9654.9|9663.6|9653.6|27
1640784250000|2021-12-29 13:24:10|9664.4|9654.4|9664.6|9654.6|9664.6|9654.6|9664.4|9654.4|2
1640784270000|2021-12-29 13:24:30|9664.4|9654.4|9664.9|9654.9|9665.4|9655.4|9664.4|9654.4|5
1640784280000|2021-12-29 13:24:40|9664.1|9654.1|9665.1|9655.1|9665.6|9655.6|9664.1|9654.1|4
1640784290000|2021-12-29 13:24:50|9664.4|9654.4|9667.1|9657.1|9667.1|9657.1|9664.4|9654.4|9
1640784300000|2021-12-29 13:25:00|9666.6|9656.6|9668.6|9658.6|9668.8|9658.8|9666.6|9656.6|10
1640784310000|2021-12-29 13:25:10|9669.4|9659.4|9666.6|9656.6|9669.4|9659.4|9666.4|9656.4|9
1640784320000|2021-12-29 13:25:20|9667.9|9657.9|9669.1|9659.1|9669.6|9659.6|9666.9|9656.9|15
1640784330000|2021-12-29 13:25:30|9668.9|9658.9|9669.1|9659.1|9670.6|9660.6|9668.9|9658.9|10
1640784340000|2021-12-29 13:25:40|9668.9|9658.9|9671.1|9661.1|9672.6|9662.6|9668.9|9658.9|13
1640784350000|2021-12-29 13:25:50|9671.4|9661.4|9671.6|9661.6|9671.6|9661.6|9671.1|9661.1|5
1640784360000|2021-12-29 13:26:00|9670.9|9660.9|9671.6|9661.6|9672.4|9662.4|9670.6|9660.6|7
1640784370000|2021-12-29 13:26:10|9671.9|9661.9|9674.4|9664.4|9674.9|9664.9|9671.9|9661.9|7
1640784380000|2021-12-29 13:26:20|9673.4|9663.4|9675.1|9665.1|9675.1|9665.1|9673.4|9663.4|8
1640784390000|2021-12-29 13:26:30|9674.6|9664.6|9676.1|9666.1|9676.4|9666.4|9674.1|9664.1|13
1640784400000|2021-12-29 13:26:40|9676.4|9666.4|9675.4|9665.4|9676.6|9666.6|9674.6|9664.6|11
1640784410000|2021-12-29 13:26:50|9676.4|9666.4|9675.1|9665.1|9676.4|9666.4|9675.1|9665.1|7
1640784420000|2021-12-29 13:27:00|9674.9|9664.9|9675.9|9665.9|9676.1|9666.1|9674.9|9664.9|7
1640784430000|2021-12-29 13:27:10|9676.4|9666.4|9675.9|9665.9|9677.6|9667.6|9675.9|9665.9|8
1640784440000|2021-12-29 13:27:20|9675.4|9665.4|9673.4|9663.4|9675.4|9665.4|9673.4|9663.4|7
1640784450000|2021-12-29 13:27:30|9673.9|9663.9|9671.6|9661.6|9673.9|9663.9|9671.6|9661.6|12
1640784460000|2021-12-29 13:27:40|9671.1|9661.1|9671.9|9661.9|9672.4|9662.4|9671.1|9661.1|6
1640784470000|2021-12-29 13:27:50|9672.9|9662.9|9675.4|9665.4|9675.4|9665.4|9672.9|9662.9|10
1640784480000|2021-12-29 13:28:00|9674.9|9664.9|9675.4|9665.4|9675.4|9665.4|9674.6|9664.6|3
1640784490000|2021-12-29 13:28:10|9674.6|9664.6|9675.4|9665.4|9675.4|9665.4|9674.6|9664.6|2
1640784500000|2021-12-29 13:28:20|9674.6|9664.6|9675.6|9665.6|9675.6|9665.6|9674.6|9664.6|3
1640784510000|2021-12-29 13:28:30|9675.4|9665.4|9675.6|9665.6|9676.6|9666.6|9675.4|9665.4|7
1640784520000|2021-12-29 13:28:40|9675.4|9665.4|9673.4|9663.4|9676.1|9666.1|9673.4|9663.4|6
1640784530000|2021-12-29 13:28:50|9673.1|9663.1|9672.4|9662.4|9673.1|9663.1|9672.4|9662.4|4
1640784540000|2021-12-29 13:29:00|9670.9|9660.9|9670.1|9660.1|9670.9|9660.9|9669.9|9659.9|5
1640784550000|2021-12-29 13:29:10|9669.9|9659.9|9669.9|9659.9|9669.9|9659.9|9669.9|9659.9|1
1640784560000|2021-12-29 13:29:20|9669.6|9659.6|9668.6|9658.6|9669.9|9659.9|9668.4|9658.4|6
1640784570000|2021-12-29 13:29:30|9668.4|9658.4|9665.4|9655.4|9668.4|9658.4|9665.4|9655.4|7
1640784580000|2021-12-29 13:29:40|9665.1|9655.1|9665.4|9655.4|9665.4|9655.4|9664.9|9654.9|7
1640784590000|2021-12-29 13:29:50|9665.6|9655.6|9665.9|9655.9|9666.4|9656.4|9664.4|9654.4|20
1640784600000|2021-12-29 13:30:00|9665.6|9655.6|9667.1|9657.1|9667.1|9657.1|9665.4|9655.4|27
1640784610000|2021-12-29 13:30:10|9666.4|9656.4|9663.1|9653.1|9666.6|9656.6|9662.9|9652.9|11
1640784620000|2021-12-29 13:30:20|9662.9|9652.9|9662.4|9652.4|9663.4|9653.4|9661.9|9651.9|16
1640784630000|2021-12-29 13:30:30|9661.9|9651.9|9661.6|9651.6|9662.4|9652.4|9661.4|9651.4|17
1640784640000|2021-12-29 13:30:40|9661.4|9651.4|9662.4|9652.4|9662.4|9652.4|9661.4|9651.4|16
1640784650000|2021-12-29 13:30:50|9662.1|9652.1|9662.1|9652.1|9662.4|9652.4|9661.4|9651.4|17
1640784660000|2021-12-29 13:31:00|9662.4|9652.4|9661.6|9651.6|9662.4|9652.4|9661.4|9651.4|12
1640784670000|2021-12-29 13:31:10|9662.4|9652.4|9662.6|9652.6|9662.6|9652.6|9661.6|9651.6|18
1640784690000|2021-12-29 13:31:30|9661.8|9651.8|9661.9|9651.9|9661.9|9651.9|9660.9|9650.9|5
1640784700000|2021-12-29 13:31:40|9660.9|9650.9|9660.4|9650.4|9661.1|9651.1|9659.9|9649.9|26
1640784710000|2021-12-29 13:31:50|9660.6|9650.6|9661.4|9651.4|9661.4|9651.4|9660.6|9650.6|11
1640784720000|2021-12-29 13:32:00|9660.9|9650.9|9665.1|9655.1|9665.6|9655.6|9660.9|9650.9|24
1640784730000|2021-12-29 13:32:10|9665.4|9655.4|9666.4|9656.4|9666.4|9656.4|9665.4|9655.4|4
1640784740000|2021-12-29 13:32:20|9666.1|9656.1|9665.1|9655.1|9666.1|9656.1|9664.6|9654.6|5
1640784760000|2021-12-29 13:32:40|9664.6|9654.6|9663.9|9653.9|9664.6|9654.6|9663.6|9653.6|24
1640784770000|2021-12-29 13:32:50|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|1
1640784780000|2021-12-29 13:33:00|9664.9|9654.9|9665.9|9655.9|9665.9|9655.9|9664.9|9654.9|4
1640784790000|2021-12-29 13:33:10|9666.1|9656.1|9665.1|9655.1|9666.4|9656.4|9665.1|9655.1|9
1640784800000|2021-12-29 13:33:20|9665.6|9655.6|9665.4|9655.4|9665.9|9655.9|9665.4|9655.4|7
1640784810000|2021-12-29 13:33:30|9665.6|9655.6|9665.4|9655.4|9665.9|9655.9|9664.4|9654.4|8
1640784820000|2021-12-29 13:33:40|9665.1|9655.1|9663.4|9653.4|9665.1|9655.1|9663.4|9653.4|4
1640784830000|2021-12-29 13:33:50|9662.9|9652.9|9657.6|9647.6|9662.9|9652.9|9657.6|9647.6|14
1640784840000|2021-12-29 13:34:00|9657.1|9647.1|9655.9|9645.9|9658.4|9648.4|9655.9|9645.9|17
1640784850000|2021-12-29 13:34:10|9656.4|9646.4|9654.1|9644.1|9656.4|9646.4|9653.6|9643.6|14
1640784860000|2021-12-29 13:34:20|9654.4|9644.4|9656.6|9646.6|9656.6|9646.6|9653.9|9643.9|18
1640784870000|2021-12-29 13:34:30|9656.4|9646.4|9656.9|9646.9|9657.6|9647.6|9655.9|9645.9|15
1640784880000|2021-12-29 13:34:40|9657.4|9647.4|9663.9|9653.9|9664.6|9654.6|9657.4|9647.4|20
1640784890000|2021-12-29 13:34:50|9664.9|9654.9|9670.4|9660.4|9670.4|9660.4|9664.6|9654.6|30
1640784900000|2021-12-29 13:35:00|9669.9|9659.9|9668.6|9658.6|9669.9|9659.9|9667.6|9657.6|9
1640784910000|2021-12-29 13:35:10|9668.4|9658.4|9669.4|9659.4|9669.4|9659.4|9667.1|9657.1|11
1640784920000|2021-12-29 13:35:20|9669.6|9659.6|9669.1|9659.1|9669.6|9659.6|9668.9|9658.9|4
1640784930000|2021-12-29 13:35:30|9668.9|9658.9|9669.6|9659.6|9670.1|9660.1|9668.9|9658.9|5
1640784940000|2021-12-29 13:35:40|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|1
1640784950000|2021-12-29 13:35:50|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|1
1640784970000|2021-12-29 13:36:10|9669.9|9659.9|9670.6|9660.6|9670.6|9660.6|9669.9|9659.9|2
1640784980000|2021-12-29 13:36:20|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|1
1640784990000|2021-12-29 13:36:30|9669.9|9659.9|9669.9|9659.9|9670.4|9660.4|9669.9|9659.9|4
1640785000000|2021-12-29 13:36:40|9670.1|9660.1|9670.6|9660.6|9670.6|9660.6|9670.1|9660.1|2
1640785010000|2021-12-29 13:36:50|9670.9|9660.9|9671.6|9661.6|9671.9|9661.9|9670.9|9660.9|7
1640785020000|2021-12-29 13:37:00|9670.1|9660.1|9669.1|9659.1|9670.1|9660.1|9669.1|9659.1|11
1640785030000|2021-12-29 13:37:10|9669.4|9659.4|9669|9659|9670.1|9660.1|9668.9|9658.9|14
1640785040000|2021-12-29 13:37:20|9669.1|9659.1|9668.9|9658.9|9669.4|9659.4|9668.6|9658.6|12
1640785050000|2021-12-29 13:37:30|9669.1|9659.1|9669.4|9659.4|9669.4|9659.4|9668.9|9658.9|8
1640785060000|2021-12-29 13:37:40|9669.1|9659.1|9668.6|9658.6|9669.1|9659.1|9668.6|9658.6|3
1640785070000|2021-12-29 13:37:50|9668.9|9658.9|9666.9|9656.9|9668.9|9658.9|9666.9|9656.9|11
1640785080000|2021-12-29 13:38:00|9667.4|9657.4|9666.4|9656.4|9668.4|9658.4|9666.4|9656.4|10
1640785090000|2021-12-29 13:38:10|9666.1|9656.1|9666.4|9656.4|9666.4|9656.4|9666.1|9656.1|2
1640785100000|2021-12-29 13:38:20|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|1
1640785120000|2021-12-29 13:38:40|9666.4|9656.4|9666.6|9656.6|9667.4|9657.4|9666.4|9656.4|5
1640785130000|2021-12-29 13:38:50|9667.4|9657.4|9667.9|9657.9|9668.6|9658.6|9667.1|9657.1|11
1640785140000|2021-12-29 13:39:00|9667.6|9657.6|9666.4|9656.4|9667.6|9657.6|9666.4|9656.4|6
1640785150000|2021-12-29 13:39:10|9666.1|9656.1|9666.6|9656.6|9666.6|9656.6|9666.1|9656.1|5
1640785160000|2021-12-29 13:39:20|9667.1|9657.1|9667.4|9657.4|9667.9|9657.9|9666.9|9656.9|8
1640785170000|2021-12-29 13:39:30|9667.9|9657.9|9667.4|9657.4|9668.1|9658.1|9666.9|9656.9|7
1640785180000|2021-12-29 13:39:40|9667.6|9657.6|9668.1|9658.1|9668.1|9658.1|9667.4|9657.4|4
1640785190000|2021-12-29 13:39:50|9668.4|9658.4|9668.4|9658.4|9668.4|9658.4|9668.1|9658.1|7
1640785200000|2021-12-29 13:40:00|9668.9|9658.9|9669.9|9659.9|9670.1|9660.1|9668.9|9658.9|7
1640785210000|2021-12-29 13:40:10|9670.6|9660.6|9668.4|9658.4|9670.6|9660.6|9668.4|9658.4|9
1640785220000|2021-12-29 13:40:20|9668.9|9658.9|9672.1|9662.1|9672.1|9662.1|9668.6|9658.6|10
1640785230000|2021-12-29 13:40:30|9672.6|9662.6|9671.6|9661.6|9672.6|9662.6|9671.4|9661.4|8
1640785240000|2021-12-29 13:40:40|9671.4|9661.4|9670.9|9660.9|9671.4|9661.4|9670.4|9660.4|7
1640785250000|2021-12-29 13:40:50|9670.6|9660.6|9671.4|9661.4|9671.4|9661.4|9670.6|9660.6|7
1640785260000|2021-12-29 13:41:00|9670.4|9660.4|9670.6|9660.6|9670.6|9660.6|9670.4|9660.4|2
1640785270000|2021-12-29 13:41:10|9670.4|9660.4|9667.9|9657.9|9670.4|9660.4|9667.9|9657.9|9
1640785280000|2021-12-29 13:41:20|9668.1|9658.1|9670.6|9660.6|9670.6|9660.6|9667.9|9657.9|8
1640785290000|2021-12-29 13:41:30|9670.9|9660.9|9672.4|9662.4|9672.6|9662.6|9670.9|9660.9|5
1640785300000|2021-12-29 13:41:40|9672.1|9662.1|9672.4|9662.4|9672.4|9662.4|9672.1|9662.1|2
1640785310000|2021-12-29 13:41:50|9672.6|9662.6|9673.1|9663.1|9673.9|9663.9|9672.6|9662.6|10
1640785320000|2021-12-29 13:42:00|9673.4|9663.4|9673.9|9663.9|9673.9|9663.9|9673.4|9663.4|3
1640785330000|2021-12-29 13:42:10|9674.1|9664.1|9674.4|9664.4|9675.6|9665.6|9674.1|9664.1|7
1640785340000|2021-12-29 13:42:20|9674.1|9664.1|9672.6|9662.6|9674.6|9664.6|9672.6|9662.6|6
1640785350000|2021-12-29 13:42:30|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|9672.6|9662.6|3
1640785360000|2021-12-29 13:42:40|9673.1|9663.1|9673.6|9663.6|9674.1|9664.1|9673.1|9663.1|3
1640785370000|2021-12-29 13:42:50|9674.4|9664.4|9674.1|9664.1|9674.4|9664.4|9672.9|9662.9|8
1640785380000|2021-12-29 13:43:00|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|1
1640785390000|2021-12-29 13:43:10|9673.6|9663.6|9674.4|9664.4|9674.4|9664.4|9673.4|9663.4|4
1640785400000|2021-12-29 13:43:20|9673.6|9663.6|9673.9|9663.9|9673.9|9663.9|9673.6|9663.6|2
1640785410000|2021-12-29 13:43:30|9673.1|9663.1|9673.6|9663.6|9674.4|9664.4|9673.1|9663.1|4
1640785420000|2021-12-29 13:43:40|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|1
1640785430000|2021-12-29 13:43:50|9673.6|9663.6|9673.4|9663.4|9673.6|9663.6|9673.4|9663.4|4
1640785440000|2021-12-29 13:44:00|9673.1|9663.1|9675.6|9665.6|9676.1|9666.1|9673.1|9663.1|10
1640785450000|2021-12-29 13:44:10|9675.1|9665.1|9675.6|9665.6|9675.6|9665.6|9674.6|9664.6|8
1640785460000|2021-12-29 13:44:20|9674.9|9664.9|9675.1|9665.1|9675.1|9665.1|9674.4|9664.4|7
1640785470000|2021-12-29 13:44:30|9674.9|9664.9|9675.6|9665.6|9676.6|9666.6|9674.9|9664.9|7
1640785480000|2021-12-29 13:44:40|9675.9|9665.9|9675.6|9665.6|9676.1|9666.1|9674.9|9664.9|8
1640785490000|2021-12-29 13:44:50|9675.9|9665.9|9675.9|9665.9|9676.1|9666.1|9675.6|9665.6|5
1640785500000|2021-12-29 13:45:00|9675.6|9665.6|9672.6|9662.6|9675.6|9665.6|9672.6|9662.6|11
1640785510000|2021-12-29 13:45:10|9672.4|9662.4|9670.4|9660.4|9672.4|9662.4|9669.9|9659.9|4
1640785520000|2021-12-29 13:45:20|9670.6|9660.6|9672.1|9662.1|9672.9|9662.9|9670.6|9660.6|9
1640785530000|2021-12-29 13:45:30|9671.6|9661.6|9670.9|9660.9|9671.6|9661.6|9670.4|9660.4|9
1640785540000|2021-12-29 13:45:40|9671.1|9661.1|9673.1|9663.1|9673.1|9663.1|9671.1|9661.1|10
1640785550000|2021-12-29 13:45:50|9672.9|9662.9|9674.1|9664.1|9674.1|9664.1|9672.9|9662.9|3
1640785560000|2021-12-29 13:46:00|9673.9|9663.9|9674.4|9664.4|9674.4|9664.4|9672.6|9662.6|12
1640785570000|2021-12-29 13:46:10|9674.6|9664.6|9672.6|9662.6|9674.6|9664.6|9672.6|9662.6|6
1640785580000|2021-12-29 13:46:20|9673.5|9663.5|9676.9|9666.9|9677.1|9667.1|9673.5|9663.5|13
1640785590000|2021-12-29 13:46:30|9676.6|9666.6|9677.6|9667.6|9677.6|9667.6|9676.6|9666.6|4
1640785600000|2021-12-29 13:46:40|9677.4|9667.4|9676.6|9666.6|9678.1|9668.1|9676.4|9666.4|6
1640785610000|2021-12-29 13:46:50|9676.4|9666.4|9676.1|9666.1|9676.4|9666.4|9676.1|9666.1|2
1640785620000|2021-12-29 13:47:00|9675.6|9665.6|9674.6|9664.6|9675.6|9665.6|9674.6|9664.6|4
1640785630000|2021-12-29 13:47:10|9674.4|9664.4|9673.6|9663.6|9674.4|9664.4|9672.1|9662.1|9
1640785640000|2021-12-29 13:47:20|9673.9|9663.9|9668.9|9658.9|9673.9|9663.9|9668.9|9658.9|12
1640785660000|2021-12-29 13:47:40|9669.1|9659.1|9670.4|9660.4|9670.4|9660.4|9669.1|9659.1|7
1640785670000|2021-12-29 13:47:50|9670.1|9660.1|9669.6|9659.6|9670.1|9660.1|9668.9|9658.9|11
1640785680000|2021-12-29 13:48:00|9669.4|9659.4|9670.9|9660.9|9670.9|9660.9|9668.9|9658.9|8
1640785690000|2021-12-29 13:48:10|9671.1|9661.1|9670.9|9660.9|9671.1|9661.1|9670.9|9660.9|2
1640785700000|2021-12-29 13:48:20|9670.6|9660.6|9670.1|9660.1|9670.6|9660.6|9670.1|9660.1|2
1640785710000|2021-12-29 13:48:30|9670.4|9660.4|9670.1|9660.1|9670.4|9660.4|9670.1|9660.1|2
1640785720000|2021-12-29 13:48:40|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|1
1640785730000|2021-12-29 13:48:50|9670.1|9660.1|9669.6|9659.6|9670.1|9660.1|9668.9|9658.9|6
1640785740000|2021-12-29 13:49:00|9669.1|9659.1|9668.9|9658.9|9670.1|9660.1|9668.9|9658.9|7
1640785750000|2021-12-29 13:49:10|9668.6|9658.6|9667.6|9657.6|9668.6|9658.6|9667.4|9657.4|6
1640785770000|2021-12-29 13:49:30|9666.6|9656.6|9666.9|9656.9|9667.9|9657.9|9665.6|9655.6|10
1640785780000|2021-12-29 13:49:40|9666.4|9656.4|9665.9|9655.9|9666.4|9656.4|9665.9|9655.9|2
1640785790000|2021-12-29 13:49:50|9666.1|9656.1|9668.9|9658.9|9668.9|9658.9|9665.9|9655.9|7
1640785800000|2021-12-29 13:50:00|9668.6|9658.6|9667.6|9657.6|9668.6|9658.6|9667.6|9657.6|6
1640785810000|2021-12-29 13:50:10|9667.4|9657.4|9667.1|9657.1|9667.4|9657.4|9666.9|9656.9|6
1640785820000|2021-12-29 13:50:20|9667.4|9657.4|9668.4|9658.4|9668.6|9658.6|9667.4|9657.4|6
1640785830000|2021-12-29 13:50:30|9668.6|9658.6|9666.6|9656.6|9668.6|9658.6|9666.6|9656.6|6
1640785840000|2021-12-29 13:50:40|9666.4|9656.4|9665.9|9655.9|9666.4|9656.4|9665.6|9655.6|3
1640785850000|2021-12-29 13:50:50|9665.6|9655.6|9664.9|9654.9|9665.6|9655.6|9664.4|9654.4|4
1640785860000|2021-12-29 13:51:00|9664.4|9654.4|9665.9|9655.9|9665.9|9655.9|9664.1|9654.1|11
1640785870000|2021-12-29 13:51:10|9666.1|9656.1|9667.9|9657.9|9667.9|9657.9|9666.1|9656.1|8
1640785880000|2021-12-29 13:51:20|9667.4|9657.4|9667.6|9657.6|9667.6|9657.6|9667.4|9657.4|2
1640785890000|2021-12-29 13:51:30|9667.4|9657.4|9667.4|9657.4|9667.4|9657.4|9667.4|9657.4|1
1640785900000|2021-12-29 13:51:40|9667.6|9657.6|9670.6|9660.6|9670.6|9660.6|9667.6|9657.6|8
1640785910000|2021-12-29 13:51:50|9670.4|9660.4|9670.1|9660.1|9670.4|9660.4|9670.1|9660.1|2
1640785920000|2021-12-29 13:52:00|9670.6|9660.6|9671.4|9661.4|9671.4|9661.4|9670.6|9660.6|4
1640785930000|2021-12-29 13:52:10|9671.1|9661.1|9670.6|9660.6|9671.1|9661.1|9670.4|9660.4|5
1640785940000|2021-12-29 13:52:20|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|1
1640785950000|2021-12-29 13:52:30|9670.6|9660.6|9670.9|9660.9|9670.9|9660.9|9670.6|9660.6|2
1640785960000|2021-12-29 13:52:40|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|1
1640785970000|2021-12-29 13:52:50|9671.4|9661.4|9672.4|9662.4|9673.1|9663.1|9671.4|9661.4|7
1640785980000|2021-12-29 13:53:00|9673.1|9663.1|9673.4|9663.4|9673.4|9663.4|9672.4|9662.4|8
1640785990000|2021-12-29 13:53:10|9673.6|9663.6|9673.6|9663.6|9673.9|9663.9|9673.6|9663.6|5
1640786000000|2021-12-29 13:53:20|9673.4|9663.4|9672.4|9662.4|9673.4|9663.4|9672.4|9662.4|3
1640786020000|2021-12-29 13:53:40|9672.9|9662.9|9671.4|9661.4|9672.9|9662.9|9671.4|9661.4|5
1640786030000|2021-12-29 13:53:50|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|9670.1|9660.1|4
1640786040000|2021-12-29 13:54:00|9670.4|9660.4|9669.6|9659.6|9670.4|9660.4|9668.9|9658.9|7
1640786050000|2021-12-29 13:54:10|9669.1|9659.1|9666.4|9656.4|9669.1|9659.1|9666.4|9656.4|7
1640786060000|2021-12-29 13:54:20|9666.9|9656.9|9667.1|9657.1|9667.1|9657.1|9666.4|9656.4|4
1640786070000|2021-12-29 13:54:30|9667.6|9657.6|9667.6|9657.6|9667.9|9657.9|9667.4|9657.4|4
1640786080000|2021-12-29 13:54:40|9668.4|9658.4|9668.4|9658.4|9668.4|9658.4|9668.1|9658.1|3
1640786090000|2021-12-29 13:54:50|9668.1|9658.1|9668.1|9658.1|9668.4|9658.4|9668.1|9658.1|5
1640786110000|2021-12-29 13:55:10|9667.9|9657.9|9666.6|9656.6|9667.9|9657.9|9666.6|9656.6|4
1640786120000|2021-12-29 13:55:20|9666.4|9656.4|9666.1|9656.1|9666.4|9656.4|9666.1|9656.1|2
1640786130000|2021-12-29 13:55:30|9665.6|9655.6|9667.1|9657.1|9667.1|9657.1|9665.4|9655.4|7
1640786140000|2021-12-29 13:55:40|9666.9|9656.9|9666.9|9656.9|9666.9|9656.9|9666.9|9656.9|1
1640786150000|2021-12-29 13:55:50|9666.6|9656.6|9666.4|9656.4|9666.6|9656.6|9665.9|9655.9|6
1640786160000|2021-12-29 13:56:00|9666.6|9656.6|9668.9|9658.9|9668.9|9658.9|9666.6|9656.6|9
1640786170000|2021-12-29 13:56:10|9668.4|9658.4|9668.9|9658.9|9668.9|9658.9|9668.4|9658.4|2
1640786180000|2021-12-29 13:56:20|9668.4|9658.4|9668.4|9658.4|9668.4|9658.4|9668.4|9658.4|1
1640786190000|2021-12-29 13:56:30|9668.6|9658.6|9667.6|9657.6|9668.9|9658.9|9667.6|9657.6|6
1640786200000|2021-12-29 13:56:40|9667.4|9657.4|9667.1|9657.1|9667.4|9657.4|9667.1|9657.1|2
1640786210000|2021-12-29 13:56:50|9666.9|9656.9|9663.1|9653.1|9666.9|9656.9|9663.1|9653.1|9
1640786220000|2021-12-29 13:57:00|9662.9|9652.9|9663.4|9653.4|9663.9|9653.9|9662.4|9652.4|7
1640786240000|2021-12-29 13:57:20|9662.1|9652.1|9662.9|9652.9|9662.9|9652.9|9662|9652|6
1640786250000|2021-12-29 13:57:30|9662.4|9652.4|9664.6|9654.6|9664.6|9654.6|9662.4|9652.4|6
1640786260000|2021-12-29 13:57:40|9664.9|9654.9|9665.6|9655.6|9665.6|9655.6|9664.4|9654.4|5
1640786270000|2021-12-29 13:57:50|9665.1|9655.1|9665.6|9655.6|9665.6|9655.6|9665.1|9655.1|2
1640786280000|2021-12-29 13:58:00|9664.9|9654.9|9665.4|9655.4|9665.9|9655.9|9664.1|9654.1|7
1640786290000|2021-12-29 13:58:10|9664.4|9654.4|9660.6|9650.6|9665.1|9655.1|9660.6|9650.6|8
1640786300000|2021-12-29 13:58:20|9659.9|9649.9|9661.4|9651.4|9661.4|9651.4|9659.9|9649.9|11
1640786310000|2021-12-29 13:58:30|9661.1|9651.1|9663.6|9653.6|9663.6|9653.6|9660.6|9650.6|7
1640786330000|2021-12-29 13:58:50|9663.4|9653.4|9661.9|9651.9|9663.4|9653.4|9661.6|9651.6|6
1640786340000|2021-12-29 13:59:00|9661.6|9651.6|9661.4|9651.4|9661.6|9651.6|9661.4|9651.4|2
1640786350000|2021-12-29 13:59:10|9661.1|9651.1|9661.4|9651.4|9661.4|9651.4|9661.1|9651.1|2
1640786360000|2021-12-29 13:59:20|9661.1|9651.1|9660.6|9650.6|9661.1|9651.1|9660.6|9650.6|2
1640786370000|2021-12-29 13:59:30|9660.4|9650.4|9660.6|9650.6|9662.1|9652.1|9660.4|9650.4|5
1640786380000|2021-12-29 13:59:40|9660.4|9650.4|9657.6|9647.6|9660.6|9650.6|9657.6|9647.6|13
1640786390000|2021-12-29 13:59:50|9657.9|9647.9|9658.1|9648.1|9658.9|9648.9|9657.6|9647.6|7
1640786400000|2021-12-29 14:00:00|9657.9|9647.9|9658.9|9648.9|9661.9|9651.9|9657.9|9647.9|20
1640786410000|2021-12-29 14:00:10|9659.6|9649.6|9660.1|9650.1|9660.1|9650.1|9658.4|9648.4|14
1640786420000|2021-12-29 14:00:20|9659.6|9649.6|9660.4|9650.4|9660.9|9650.9|9659.6|9649.6|13
1640786430000|2021-12-29 14:00:30|9660.6|9650.6|9659.9|9649.9|9660.9|9650.9|9659.9|9649.9|6
1640786440000|2021-12-29 14:00:40|9660.1|9650.1|9659.6|9649.6|9661.1|9651.1|9659.6|9649.6|13
1640786450000|2021-12-29 14:00:50|9658.4|9648.4|9658.4|9648.4|9658.6|9648.6|9658.4|9648.4|3
1640786460000|2021-12-29 14:01:00|9658.1|9648.1|9657.6|9647.6|9658.4|9648.4|9657.6|9647.6|4
1640786470000|2021-12-29 14:01:10|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|1
1640786480000|2021-12-29 14:01:20|9656.6|9646.6|9657.4|9647.4|9657.9|9647.9|9654.6|9644.6|10
1640786490000|2021-12-29 14:01:30|9656.9|9646.9|9656.9|9646.9|9657.4|9647.4|9656.9|9646.9|3
1640786500000|2021-12-29 14:01:40|9657.4|9647.4|9657.6|9647.6|9658.4|9648.4|9657.4|9647.4|10
1640786510000|2021-12-29 14:01:50|9657.9|9647.9|9657.6|9647.6|9657.9|9647.9|9657.6|9647.6|2
1640786520000|2021-12-29 14:02:00|9658.1|9648.1|9657.6|9647.6|9658.1|9648.1|9657.4|9647.4|10
1640786530000|2021-12-29 14:02:10|9657.4|9647.4|9658.1|9648.1|9658.1|9648.1|9657.4|9647.4|3
1640786540000|2021-12-29 14:02:20|9658.4|9648.4|9658.1|9648.1|9659.1|9649.1|9658.1|9648.1|7
1640786550000|2021-12-29 14:02:30|9658.6|9648.6|9661.4|9651.4|9661.4|9651.4|9658.6|9648.6|6
1640786560000|2021-12-29 14:02:40|9661.1|9651.1|9657.9|9647.9|9661.1|9651.1|9657.9|9647.9|9
1640786570000|2021-12-29 14:02:50|9657.6|9647.6|9655.6|9645.6|9657.6|9647.6|9655.6|9645.6|7
1640786580000|2021-12-29 14:03:00|9655.1|9645.1|9651.4|9641.4|9655.4|9645.4|9651.4|9641.4|16
1640786590000|2021-12-29 14:03:10|9650.9|9640.9|9649.6|9639.6|9651.1|9641.1|9649.4|9639.4|10
1640786600000|2021-12-29 14:03:20|9650.1|9640.1|9650.1|9640.1|9651.1|9641.1|9649.9|9639.9|16
1640786610000|2021-12-29 14:03:30|9649.9|9639.9|9651.1|9641.1|9651.1|9641.1|9649.6|9639.6|10
1640786620000|2021-12-29 14:03:40|9650.9|9640.9|9652.6|9642.6|9652.6|9642.6|9650.6|9640.6|7
1640786630000|2021-12-29 14:03:50|9652.9|9642.9|9652.6|9642.6|9652.9|9642.9|9652.6|9642.6|4
1640786640000|2021-12-29 14:04:00|9652.9|9642.9|9651.6|9641.6|9654.1|9644.1|9651.1|9641.1|15
1640786650000|2021-12-29 14:04:10|9652.1|9642.1|9651.4|9641.4|9652.6|9642.6|9651.4|9641.4|7
1640786660000|2021-12-29 14:04:20|9651.9|9641.9|9652.9|9642.9|9652.9|9642.9|9651.9|9641.9|4
1640786670000|2021-12-29 14:04:30|9653.1|9643.1|9653.9|9643.9|9654.6|9644.6|9653.1|9643.1|10
1640786680000|2021-12-29 14:04:40|9653.4|9643.4|9653.6|9643.6|9654.1|9644.1|9652.4|9642.4|8
1640786690000|2021-12-29 14:04:50|9653.9|9643.9|9652.1|9642.1|9654.4|9644.4|9652.1|9642.1|10
1640786700000|2021-12-29 14:05:00|9652.4|9642.4|9651.6|9641.6|9653.4|9643.4|9651.6|9641.6|15
1640786710000|2021-12-29 14:05:10|9651.9|9641.9|9651.4|9641.4|9652.1|9642.1|9651.4|9641.4|7
1640786720000|2021-12-29 14:05:20|9650.9|9640.9|9652.9|9642.9|9652.9|9642.9|9650.6|9640.6|8
1640786730000|2021-12-29 14:05:30|9652.4|9642.4|9653.9|9643.9|9653.9|9643.9|9652.4|9642.4|9
1640786740000|2021-12-29 14:05:40|9654.1|9644.1|9653.4|9643.4|9654.6|9644.6|9653.4|9643.4|9
1640786750000|2021-12-29 14:05:50|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|1
1640786760000|2021-12-29 14:06:00|9653.9|9643.9|9652.9|9642.9|9653.9|9643.9|9652.9|9642.9|3
1640786770000|2021-12-29 14:06:10|9652.6|9642.6|9650.9|9640.9|9652.6|9642.6|9650.9|9640.9|4
1640786780000|2021-12-29 14:06:20|9650.6|9640.6|9651.4|9641.4|9652.4|9642.4|9650.6|9640.6|9
1640786790000|2021-12-29 14:06:30|9651.1|9641.1|9651.4|9641.4|9651.4|9641.4|9650.9|9640.9|4
1640786800000|2021-12-29 14:06:40|9651.9|9641.9|9652.6|9642.6|9652.6|9642.6|9651.9|9641.9|3
1640786810000|2021-12-29 14:06:50|9652.4|9642.4|9652.1|9642.1|9652.6|9642.6|9652.1|9642.1|4
1640786820000|2021-12-29 14:07:00|9651.9|9641.9|9651.6|9641.6|9652.1|9642.1|9651.6|9641.6|6
1640786830000|2021-12-29 14:07:10|9651.9|9641.9|9652.6|9642.6|9653.1|9643.1|9651.6|9641.6|9
1640786840000|2021-12-29 14:07:20|9652.4|9642.4|9651.9|9641.9|9652.4|9642.4|9651.9|9641.9|2
1640786850000|2021-12-29 14:07:30|9651.6|9641.6|9652.1|9642.1|9652.1|9642.1|9651.6|9641.6|6
1640786860000|2021-12-29 14:07:40|9651.9|9641.9|9651.9|9641.9|9651.9|9641.9|9651.9|9641.9|1
1640786870000|2021-12-29 14:07:50|9652.4|9642.4|9652.9|9642.9|9652.9|9642.9|9651.9|9641.9|5
1640786880000|2021-12-29 14:08:00|9652.6|9642.6|9651.4|9641.4|9652.6|9642.6|9651.4|9641.4|6
1640786890000|2021-12-29 14:08:10|9651.6|9641.6|9650.9|9640.9|9651.6|9641.6|9650.9|9640.9|3
1640786900000|2021-12-29 14:08:20|9651.1|9641.1|9651.6|9641.6|9652.1|9642.1|9651.1|9641.1|5
1640786910000|2021-12-29 14:08:30|9651.4|9641.4|9651.6|9641.6|9651.6|9641.6|9651.4|9641.4|4
1640786920000|2021-12-29 14:08:40|9651.4|9641.4|9650.9|9640.9|9651.4|9641.4|9650.9|9640.9|2
1640786930000|2021-12-29 14:08:50|9651.4|9641.4|9651.4|9641.4|9651.4|9641.4|9651.1|9641.1|3
1640786940000|2021-12-29 14:09:00|9651.1|9641.1|9651.1|9641.1|9651.4|9641.4|9651.1|9641.1|3
1640786950000|2021-12-29 14:09:10|9651.4|9641.4|9651.1|9641.1|9651.4|9641.4|9651.1|9641.1|6
1640786960000|2021-12-29 14:09:20|9651.4|9641.4|9653.6|9643.6|9653.6|9643.6|9651.4|9641.4|4
1640786970000|2021-12-29 14:09:30|9653.9|9643.9|9655.1|9645.1|9656.1|9646.1|9653.9|9643.9|7
1640786980000|2021-12-29 14:09:40|9654.9|9644.9|9653.1|9643.1|9654.9|9644.9|9652.9|9642.9|10
1640786990000|2021-12-29 14:09:50|9653.4|9643.4|9651.6|9641.6|9653.9|9643.9|9651.6|9641.6|7
1640787000000|2021-12-29 14:10:00|9651.4|9641.4|9650.6|9640.6|9651.4|9641.4|9650.4|9640.4|5
1640787010000|2021-12-29 14:10:10|9650.4|9640.4|9651.6|9641.6|9651.6|9641.6|9650.4|9640.4|4
1640787020000|2021-12-29 14:10:20|9651.9|9641.9|9651.4|9641.4|9652.1|9642.1|9651.4|9641.4|5
1640787050000|2021-12-29 14:10:50|9651.9|9641.9|9653.9|9643.9|9653.9|9643.9|9651.9|9641.9|7
1640787070000|2021-12-29 14:11:10|9653.6|9643.6|9653.6|9643.6|9653.9|9643.9|9653.6|9643.6|3
1640787080000|2021-12-29 14:11:20|9653.9|9643.9|9653.6|9643.6|9653.9|9643.9|9653.6|9643.6|2
1640787090000|2021-12-29 14:11:30|9653.9|9643.9|9653.9|9643.9|9654.4|9644.4|9653.6|9643.6|5
1640787110000|2021-12-29 14:11:50|9654.4|9644.4|9656.9|9646.9|9656.9|9646.9|9654.4|9644.4|6
1640787130000|2021-12-29 14:12:10|9657.1|9647.1|9656.6|9646.6|9657.1|9647.1|9656.6|9646.6|3
1640787140000|2021-12-29 14:12:20|9656.1|9646.1|9657.4|9647.4|9657.6|9647.6|9655.6|9645.6|9
1640787150000|2021-12-29 14:12:30|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|1
1640787170000|2021-12-29 14:12:50|9657.9|9647.9|9659.4|9649.4|9659.9|9649.9|9657.9|9647.9|7
1640787180000|2021-12-29 14:13:00|9659.1|9649.1|9658.1|9648.1|9659.1|9649.1|9658.1|9648.1|2
1640787190000|2021-12-29 14:13:10|9657.6|9647.6|9657.9|9647.9|9658.1|9648.1|9657.6|9647.6|6
1640787200000|2021-12-29 14:13:20|9658.1|9648.1|9657.9|9647.9|9658.1|9648.1|9657.9|9647.9|2
1640787210000|2021-12-29 14:13:30|9658.1|9648.1|9658.4|9648.4|9658.4|9648.4|9658.1|9648.1|2
1640787220000|2021-12-29 14:13:40|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|9658.4|9648.4|3
1640787240000|2021-12-29 14:14:00|9657.9|9647.9|9655.6|9645.6|9657.9|9647.9|9655.6|9645.6|8
1640787250000|2021-12-29 14:14:10|9656.1|9646.1|9655.9|9645.9|9656.1|9646.1|9655.9|9645.9|2
1640787260000|2021-12-29 14:14:20|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|1
1640787270000|2021-12-29 14:14:30|9655.6|9645.6|9655.4|9645.4|9655.6|9645.6|9655.4|9645.4|4
1640787280000|2021-12-29 14:14:40|9654.9|9644.9|9653.1|9643.1|9654.9|9644.9|9653.1|9643.1|7
1640787290000|2021-12-29 14:14:50|9652.6|9642.6|9652.1|9642.1|9652.6|9642.6|9651.9|9641.9|10
1640787300000|2021-12-29 14:15:00|9652.4|9642.4|9653.1|9643.1|9653.1|9643.1|9652.4|9642.4|3
1640787310000|2021-12-29 14:15:10|9653.4|9643.4|9653.9|9643.9|9653.9|9643.9|9653.4|9643.4|3
1640787330000|2021-12-29 14:15:30|9654.1|9644.1|9654.9|9644.9|9654.9|9644.9|9653.9|9643.9|5
1640787340000|2021-12-29 14:15:40|9655.6|9645.6|9659.4|9649.4|9659.4|9649.4|9655.6|9645.6|8
1640787350000|2021-12-29 14:15:50|9659.6|9649.6|9659.9|9649.9|9660.4|9650.4|9659.6|9649.6|7
1640787360000|2021-12-29 14:16:00|9658.9|9648.9|9658.4|9648.4|9658.9|9648.9|9658.1|9648.1|7
1640787370000|2021-12-29 14:16:10|9658.9|9648.9|9658.6|9648.6|9658.9|9648.9|9658.6|9648.6|2
1640787380000|2021-12-29 14:16:20|9658.4|9648.4|9657.1|9647.1|9658.4|9648.4|9656.9|9646.9|9
1640787390000|2021-12-29 14:16:30|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|1
1640787400000|2021-12-29 14:16:40|9657.1|9647.1|9656.9|9646.9|9657.1|9647.1|9656.9|9646.9|2
1640787410000|2021-12-29 14:16:50|9657.6|9647.6|9659.9|9649.9|9659.9|9649.9|9657.6|9647.6|8
1640787420000|2021-12-29 14:17:00|9659.4|9649.4|9657.1|9647.1|9659.6|9649.6|9657.1|9647.1|6
1640787430000|2021-12-29 14:17:10|9656.9|9646.9|9653.4|9643.4|9656.9|9646.9|9653.4|9643.4|14
1640787440000|2021-12-29 14:17:20|9653.6|9643.6|9653.1|9643.1|9654.4|9644.4|9652.6|9642.6|9
1640787450000|2021-12-29 14:17:30|9653.4|9643.4|9654.1|9644.1|9654.1|9644.1|9653.4|9643.4|4
1640787460000|2021-12-29 14:17:40|9654.4|9644.4|9654.1|9644.1|9655.1|9645.1|9653.6|9643.6|8
1640787470000|2021-12-29 14:17:50|9653.9|9643.9|9654.6|9644.6|9654.6|9644.6|9653.1|9643.1|8
1640787480000|2021-12-29 14:18:00|9654.1|9644.1|9650.6|9640.6|9654.1|9644.1|9650.4|9640.4|13
1640787490000|2021-12-29 14:18:10|9650.4|9640.4|9651.9|9641.9|9651.9|9641.9|9650.4|9640.4|7
1640787500000|2021-12-29 14:18:20|9651.6|9641.6|9654.1|9644.1|9654.6|9644.6|9651.1|9641.1|7
1640787510000|2021-12-29 14:18:30|9654.4|9644.4|9651.1|9641.1|9656.4|9646.4|9651.1|9641.1|9
1640787520000|2021-12-29 14:18:40|9650.1|9640.1|9646.1|9636.1|9650.4|9640.4|9645.9|9635.9|22
1640787530000|2021-12-29 14:18:50|9645.9|9635.9|9647.1|9637.1|9647.6|9637.6|9645.4|9635.4|8
1640787540000|2021-12-29 14:19:00|9647.4|9637.4|9647.1|9637.1|9647.9|9637.9|9647.1|9637.1|4
1640787550000|2021-12-29 14:19:10|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|1
1640787560000|2021-12-29 14:19:20|9647.6|9637.6|9646.9|9636.9|9648.4|9638.4|9646.9|9636.9|6
1640787570000|2021-12-29 14:19:30|9648.1|9638.1|9649.4|9639.4|9649.9|9639.9|9648.1|9638.1|6
1640787580000|2021-12-29 14:19:40|9649.1|9639.1|9648.6|9638.6|9649.1|9639.1|9648.6|9638.6|5
1640787590000|2021-12-29 14:19:50|9649.1|9639.1|9649.4|9639.4|9649.4|9639.4|9649.1|9639.1|2
1640787600000|2021-12-29 14:20:00|9649.1|9639.1|9646.4|9636.4|9649.1|9639.1|9644.4|9634.4|13
1640787610000|2021-12-29 14:20:10|9646.9|9636.9|9647.4|9637.4|9648.6|9638.6|9646.9|9636.9|8
1640787620000|2021-12-29 14:20:20|9647.1|9637.1|9645.4|9635.4|9647.1|9637.1|9644.6|9634.6|9
1640787630000|2021-12-29 14:20:30|9645.1|9635.1|9643.6|9633.6|9645.1|9635.1|9643.6|9633.6|2
1640787640000|2021-12-29 14:20:40|9644.6|9634.6|9644.6|9634.6|9644.6|9634.6|9644.6|9634.6|1
1640787650000|2021-12-29 14:20:50|9644.9|9634.9|9645.4|9635.4|9645.6|9635.6|9644.9|9634.9|4
1640787660000|2021-12-29 14:21:00|9645.1|9635.1|9645.1|9635.1|9645.6|9635.6|9644.9|9634.9|4
1640787670000|2021-12-29 14:21:10|9646.1|9636.1|9645.6|9635.6|9646.1|9636.1|9645.6|9635.6|2
1640787680000|2021-12-29 14:21:20|9645.1|9635.1|9644.9|9634.9|9645.1|9635.1|9644.9|9634.9|2
1640787690000|2021-12-29 14:21:30|9645.1|9635.1|9645.1|9635.1|9645.1|9635.1|9645.1|9635.1|1
1640787700000|2021-12-29 14:21:40|9645.6|9635.6|9645.9|9635.9|9645.9|9635.9|9645.6|9635.6|2
1640787710000|2021-12-29 14:21:50|9646.1|9636.1|9645.9|9635.9|9646.1|9636.1|9645.9|9635.9|4
1640787720000|2021-12-29 14:22:00|9645.6|9635.6|9646.4|9636.4|9646.9|9636.9|9645.1|9635.1|10
1640787730000|2021-12-29 14:22:10|9646.6|9636.6|9646.4|9636.4|9646.6|9636.6|9646.4|9636.4|2
1640787740000|2021-12-29 14:22:20|9646.6|9636.6|9647.9|9637.9|9648.4|9638.4|9646.4|9636.4|6
1640787760000|2021-12-29 14:22:40|9648.1|9638.1|9649.4|9639.4|9649.4|9639.4|9648.1|9638.1|3
1640787770000|2021-12-29 14:22:50|9649.1|9639.1|9648.4|9638.4|9649.1|9639.1|9648.4|9638.4|5
1640787780000|2021-12-29 14:23:00|9648.6|9638.6|9648.1|9638.1|9648.6|9638.6|9646.9|9636.9|10
1640787790000|2021-12-29 14:23:10|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|1
1640787800000|2021-12-29 14:23:20|9648.5|9638.5|9648.9|9638.9|9648.9|9638.9|9648.5|9638.5|2
1640787830000|2021-12-29 14:23:50|9648.6|9638.6|9646.9|9636.9|9648.6|9638.6|9646.9|9636.9|4
1640787840000|2021-12-29 14:24:00|9646.6|9636.6|9646.6|9636.6|9647.1|9637.1|9646.6|9636.6|4
1640787850000|2021-12-29 14:24:10|9646.9|9636.9|9646.4|9636.4|9646.9|9636.9|9646.4|9636.4|2
1640787860000|2021-12-29 14:24:20|9645.6|9635.6|9645.6|9635.6|9645.6|9635.6|9645.6|9635.6|1
1640787870000|2021-12-29 14:24:30|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|1
1640787880000|2021-12-29 14:24:40|9645.1|9635.1|9645.1|9635.1|9645.1|9635.1|9645.1|9635.1|1
1640787890000|2021-12-29 14:24:50|9644.4|9634.4|9645.6|9635.6|9645.6|9635.6|9644.4|9634.4|3
1640787920000|2021-12-29 14:25:20|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|1
1640787930000|2021-12-29 14:25:30|9645.6|9635.6|9647.4|9637.4|9647.4|9637.4|9645.6|9635.6|3
1640787950000|2021-12-29 14:25:50|9647.6|9637.6|9647.9|9637.9|9647.9|9637.9|9647.6|9637.6|2
1640787960000|2021-12-29 14:26:00|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|1
1640788010000|2021-12-29 14:26:50|9647.1|9637.1|9647.1|9637.1|9647.6|9637.6|9645.9|9635.9|6
1640788020000|2021-12-29 14:27:00|9647.4|9637.4|9646.4|9636.4|9647.4|9637.4|9646.4|9636.4|3
1640788030000|2021-12-29 14:27:10|9646.6|9636.6|9646.1|9636.1|9646.6|9636.6|9646.1|9636.1|2
1640788040000|2021-12-29 14:27:20|9645.9|9635.9|9645.4|9635.4|9645.9|9635.9|9645.4|9635.4|2
1640788050000|2021-12-29 14:27:30|9645.9|9635.9|9645.9|9635.9|9645.9|9635.9|9645.9|9635.9|1
1640788060000|2021-12-29 14:27:40|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|1
1640788080000|2021-12-29 14:28:00|9646.9|9636.9|9645.1|9635.1|9646.9|9636.9|9645.1|9635.1|4
1640788090000|2021-12-29 14:28:10|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|1
1640788100000|2021-12-29 14:28:20|9645.1|9635.1|9644.9|9634.9|9645.1|9635.1|9644.9|9634.9|2
1640788120000|2021-12-29 14:28:40|9644.4|9634.4|9644.6|9634.6|9644.6|9634.6|9643.9|9633.9|4
1640788130000|2021-12-29 14:28:50|9644.9|9634.9|9643.9|9633.9|9644.9|9634.9|9643.1|9633.1|6
1640788140000|2021-12-29 14:29:00|9643.4|9633.4|9643.9|9633.9|9643.9|9633.9|9643.4|9633.4|2
1640788150000|2021-12-29 14:29:10|9643.6|9633.6|9644.1|9634.1|9644.1|9634.1|9643.1|9633.1|4
1640788170000|2021-12-29 14:29:30|9644.4|9634.4|9644.4|9634.4|9644.4|9634.4|9644.4|9634.4|1
1640788180000|2021-12-29 14:29:40|9644.6|9634.6|9644.6|9634.6|9644.6|9634.6|9644.6|9634.6|1
1640788190000|2021-12-29 14:29:50|9644.4|9634.4|9645.4|9635.4|9645.4|9635.4|9644.4|9634.4|3
1640788200000|2021-12-29 14:30:00|9645.1|9635.1|9645.6|9635.6|9645.9|9635.9|9644.4|9634.4|9
1640788210000|2021-12-29 14:30:10|9645.9|9635.9|9647.9|9637.9|9647.9|9637.9|9645.9|9635.9|10
1640788220000|2021-12-29 14:30:20|9648.6|9638.6|9648.6|9638.6|9649.1|9639.1|9648.6|9638.6|5
1640788230000|2021-12-29 14:30:30|9649.4|9639.4|9650.6|9640.6|9651.9|9641.9|9649.4|9639.4|11
1640788240000|2021-12-29 14:30:40|9650.4|9640.4|9649.1|9639.1|9650.6|9640.6|9648.9|9638.9|6
1640788250000|2021-12-29 14:30:50|9648.1|9638.1|9647.9|9637.9|9648.1|9638.1|9647.6|9637.6|5
1640788260000|2021-12-29 14:31:00|9647.6|9637.6|9650.1|9640.1|9651.1|9641.1|9647.6|9637.6|16
1640788270000|2021-12-29 14:31:10|9649.9|9639.9|9649.4|9639.4|9649.9|9639.9|9649.4|9639.4|3
1640788280000|2021-12-29 14:31:20|9649.6|9639.6|9650.4|9640.4|9650.4|9640.4|9649.6|9639.6|4
1640788290000|2021-12-29 14:31:30|9649.9|9639.9|9651.1|9641.1|9651.1|9641.1|9649.1|9639.1|14
1640788300000|2021-12-29 14:31:40|9651.4|9641.4|9647.1|9637.1|9651.4|9641.4|9646.9|9636.9|15
1640788310000|2021-12-29 14:31:50|9649.1|9639.1|9649.1|9639.1|9649.6|9639.6|9649.1|9639.1|3
1640788320000|2021-12-29 14:32:00|9647.9|9637.9|9648.1|9638.1|9648.1|9638.1|9645.6|9635.6|9
1640788330000|2021-12-29 14:32:10|9647.9|9637.9|9646.6|9636.6|9647.9|9637.9|9646.4|9636.4|15
1640788340000|2021-12-29 14:32:20|9646.9|9636.9|9646.9|9636.9|9647.1|9637.1|9646.6|9636.6|7
1640788350000|2021-12-29 14:32:30|9646.6|9636.6|9646.4|9636.4|9646.6|9636.6|9644.9|9634.9|13
1640788360000|2021-12-29 14:32:40|9646.6|9636.6|9644.6|9634.6|9646.6|9636.6|9644.6|9634.6|4
1640788370000|2021-12-29 14:32:50|9644.4|9634.4|9646.4|9636.4|9646.4|9636.4|9644.1|9634.1|13
1640788380000|2021-12-29 14:33:00|9646.6|9636.6|9645.6|9635.6|9646.6|9636.6|9645.4|9635.4|10
1640788390000|2021-12-29 14:33:10|9645.9|9635.9|9646.9|9636.9|9647.1|9637.1|9645.9|9635.9|9
1640788400000|2021-12-29 14:33:20|9647.6|9637.6|9647.1|9637.1|9647.6|9637.6|9646.9|9636.9|3
1640788410000|2021-12-29 14:33:30|9646.9|9636.9|9647.1|9637.1|9647.1|9637.1|9646.9|9636.9|2
1640788420000|2021-12-29 14:33:40|9647.9|9637.9|9649.1|9639.1|9649.6|9639.6|9647.9|9637.9|10
1640788430000|2021-12-29 14:33:50|9649.4|9639.4|9651.6|9641.6|9652.4|9642.4|9649.4|9639.4|8
1640788440000|2021-12-29 14:34:00|9651.4|9641.4|9651.6|9641.6|9651.6|9641.6|9650.9|9640.9|11
1640788450000|2021-12-29 14:34:10|9651.4|9641.4|9651.4|9641.4|9651.4|9641.4|9651.4|9641.4|1
1640788460000|2021-12-29 14:34:20|9651.1|9641.1|9652.1|9642.1|9652.4|9642.4|9651.1|9641.1|6
1640788470000|2021-12-29 14:34:30|9652.4|9642.4|9654.1|9644.1|9654.4|9644.4|9652.4|9642.4|7
1640788480000|2021-12-29 14:34:40|9653.6|9643.6|9651.9|9641.9|9654.1|9644.1|9651.9|9641.9|12
1640788490000|2021-12-29 14:34:50|9652.1|9642.1|9652.4|9642.4|9652.6|9642.6|9651.9|9641.9|11
1640788500000|2021-12-29 14:35:00|9652.1|9642.1|9652.1|9642.1|9652.4|9642.4|9651.9|9641.9|6
1640788510000|2021-12-29 14:35:10|9652.4|9642.4|9655.1|9645.1|9655.1|9645.1|9651.9|9641.9|12
1640788520000|2021-12-29 14:35:20|9655.4|9645.4|9659.4|9649.4|9659.4|9649.4|9654.9|9644.9|16
1640788530000|2021-12-29 14:35:30|9658.9|9648.9|9661.9|9651.9|9662.5|9652.5|9658.9|9648.9|13
1640788540000|2021-12-29 14:35:40|9661.6|9651.6|9661.1|9651.1|9661.6|9651.6|9660.4|9650.4|7
1640788550000|2021-12-29 14:35:50|9661.6|9651.6|9660.4|9650.4|9661.6|9651.6|9659.9|9649.9|10
1640788560000|2021-12-29 14:36:00|9661.1|9651.1|9663.4|9653.4|9663.4|9653.4|9660.9|9650.9|18
1640788570000|2021-12-29 14:36:10|9663.6|9653.6|9663.6|9653.6|9663.6|9653.6|9662.6|9652.6|17
1640788580000|2021-12-29 14:36:20|9663.4|9653.4|9662.6|9652.6|9663.6|9653.6|9662.6|9652.6|14
1640788590000|2021-12-29 14:36:30|9662.9|9652.9|9662.9|9652.9|9663.4|9653.4|9662.6|9652.6|5
1640788600000|2021-12-29 14:36:40|9662.6|9652.6|9663.9|9653.9|9664.1|9654.1|9662.6|9652.6|8
1640788610000|2021-12-29 14:36:50|9663.6|9653.6|9663.9|9653.9|9665.1|9655.1|9663.6|9653.6|8
1640788620000|2021-12-29 14:37:00|9663.6|9653.6|9661.6|9651.6|9663.6|9653.6|9661.1|9651.1|12
1640788630000|2021-12-29 14:37:10|9660.6|9650.6|9660.6|9650.6|9661.6|9651.6|9659.6|9649.6|10
1640788640000|2021-12-29 14:37:20|9660.9|9650.9|9659.4|9649.4|9661.1|9651.1|9658.6|9648.6|11
1640788650000|2021-12-29 14:37:30|9659.6|9649.6|9658.6|9648.6|9660.4|9650.4|9658.6|9648.6|9
1640788660000|2021-12-29 14:37:40|9659.4|9649.4|9660.9|9650.9|9661.4|9651.4|9659.4|9649.4|14
1640788670000|2021-12-29 14:37:50|9660.4|9650.4|9659.1|9649.1|9660.4|9650.4|9658.4|9648.4|6
1640788680000|2021-12-29 14:38:00|9659.4|9649.4|9658.6|9648.6|9660.1|9650.1|9658.6|9648.6|7
1640788690000|2021-12-29 14:38:10|9659.1|9649.1|9658.4|9648.4|9659.9|9649.9|9658.4|9648.4|7
1640788700000|2021-12-29 14:38:20|9658.6|9648.6|9658.6|9648.6|9658.9|9648.9|9658.6|9648.6|3
1640788710000|2021-12-29 14:38:30|9658.4|9648.4|9659.6|9649.6|9659.6|9649.6|9657.9|9647.9|5
1640788720000|2021-12-29 14:38:40|9659.1|9649.1|9658.6|9648.6|9659.1|9649.1|9658.1|9648.1|8
1640788730000|2021-12-29 14:38:50|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|1
1640788740000|2021-12-29 14:39:00|9659.4|9649.4|9658.4|9648.4|9660.1|9650.1|9658.4|9648.4|9
1640788750000|2021-12-29 14:39:10|9657.9|9647.9|9657.4|9647.4|9657.9|9647.9|9656.6|9646.6|5
1640788760000|2021-12-29 14:39:20|9657.6|9647.6|9657.9|9647.9|9657.9|9647.9|9657.6|9647.6|2
1640788770000|2021-12-29 14:39:30|9658.4|9648.4|9658.6|9648.6|9658.6|9648.6|9657.9|9647.9|4
1640788780000|2021-12-29 14:39:40|9658.4|9648.4|9658.9|9648.9|9658.9|9648.9|9658.4|9648.4|3
1640788790000|2021-12-29 14:39:50|9658.6|9648.6|9657.9|9647.9|9658.9|9648.9|9657.9|9647.9|9
1640788800000|2021-12-29 14:40:00|9657.1|9647.1|9658.6|9648.6|9658.9|9648.9|9657.1|9647.1|14
1640788810000|2021-12-29 14:40:10|9658.9|9648.9|9660.1|9650.1|9661.1|9651.1|9658.9|9648.9|10
1640788820000|2021-12-29 14:40:20|9659.9|9649.9|9658.1|9648.1|9659.9|9649.9|9657.4|9647.4|6
1640788830000|2021-12-29 14:40:30|9657.9|9647.9|9657.4|9647.4|9658.1|9648.1|9657.4|9647.4|8
1640788840000|2021-12-29 14:40:40|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|1
1640788850000|2021-12-29 14:40:50|9657.4|9647.4|9656.9|9646.9|9657.4|9647.4|9656.9|9646.9|3
1640788860000|2021-12-29 14:41:00|9656.4|9646.4|9656.6|9646.6|9656.6|9646.6|9656.4|9646.4|2
1640788870000|2021-12-29 14:41:10|9656.9|9646.9|9658.1|9648.1|9658.4|9648.4|9656.9|9646.9|9
1640788880000|2021-12-29 14:41:20|9658.4|9648.4|9660.9|9650.9|9660.9|9650.9|9658.1|9648.1|13
1640788890000|2021-12-29 14:41:30|9660.6|9650.6|9661.1|9651.1|9661.1|9651.1|9660.6|9650.6|3
1640788900000|2021-12-29 14:41:40|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|9660.4|9650.4|3
1640788910000|2021-12-29 14:41:50|9660.1|9650.1|9658.4|9648.4|9660.1|9650.1|9658.4|9648.4|3
1640788920000|2021-12-29 14:42:00|9658.6|9648.6|9657.1|9647.1|9658.6|9648.6|9657.1|9647.1|6
1640788930000|2021-12-29 14:42:10|9656.9|9646.9|9656.9|9646.9|9656.9|9646.9|9656.9|9646.9|1
1640788940000|2021-12-29 14:42:20|9656.6|9646.6|9655.9|9645.9|9656.6|9646.6|9655.6|9645.6|3
1640788960000|2021-12-29 14:42:40|9655.6|9645.6|9655.6|9645.6|9655.9|9645.9|9655.6|9645.6|7
1640788970000|2021-12-29 14:42:50|9655.9|9645.9|9653.9|9643.9|9655.9|9645.9|9653.9|9643.9|5
1640788980000|2021-12-29 14:43:00|9653.6|9643.6|9654.1|9644.1|9654.1|9644.1|9653.6|9643.6|7
1640788990000|2021-12-29 14:43:10|9653.9|9643.9|9653.9|9643.9|9653.9|9643.9|9653.9|9643.9|1
1640789000000|2021-12-29 14:43:20|9653.6|9643.6|9649.6|9639.6|9653.6|9643.6|9649.4|9639.4|13
1640789010000|2021-12-29 14:43:30|9649.9|9639.9|9647.4|9637.4|9649.9|9639.9|9647.1|9637.1|5
1640789020000|2021-12-29 14:43:40|9647.9|9637.9|9649.1|9639.1|9649.1|9639.1|9647.9|9637.9|3
1640789030000|2021-12-29 14:43:50|9648.6|9638.6|9649.9|9639.9|9649.9|9639.9|9648.6|9638.6|4
1640789040000|2021-12-29 14:44:00|9649.4|9639.4|9648.6|9638.6|9649.4|9639.4|9648.1|9638.1|8
1640789050000|2021-12-29 14:44:10|9648.9|9638.9|9648.6|9638.6|9649.1|9639.1|9648.6|9638.6|8
1640789060000|2021-12-29 14:44:20|9648.9|9638.9|9649.9|9639.9|9649.9|9639.9|9648.9|9638.9|5
1640789070000|2021-12-29 14:44:30|9649.6|9639.6|9652.1|9642.1|9652.1|9642.1|9649.6|9639.6|7
1640789080000|2021-12-29 14:44:40|9651.9|9641.9|9651.1|9641.1|9651.9|9641.9|9651.1|9641.1|6
1640789090000|2021-12-29 14:44:50|9650.9|9640.9|9651.9|9641.9|9652.1|9642.1|9650.9|9640.9|7
1640789100000|2021-12-29 14:45:00|9652.1|9642.1|9652.1|9642.1|9652.6|9642.6|9651.1|9641.1|16
1640789110000|2021-12-29 14:45:10|9651.9|9641.9|9652.4|9642.4|9652.6|9642.6|9651.4|9641.4|9
1640789120000|2021-12-29 14:45:20|9652.6|9642.6|9651.9|9641.9|9652.6|9642.6|9651.6|9641.6|7
1640789130000|2021-12-29 14:45:30|9651.6|9641.6|9647.6|9637.6|9651.6|9641.6|9646.9|9636.9|9
1640789140000|2021-12-29 14:45:40|9647.9|9637.9|9645.1|9635.1|9648.6|9638.6|9645.1|9635.1|10
1640789150000|2021-12-29 14:45:50|9644.4|9634.4|9645.1|9635.1|9645.1|9635.1|9644.4|9634.4|2
1640789160000|2021-12-29 14:46:00|9644.4|9634.4|9643.6|9633.6|9644.9|9634.9|9643.6|9633.6|9
1640789170000|2021-12-29 14:46:10|9642.9|9632.9|9641.9|9631.9|9642.9|9632.9|9641.6|9631.6|8
1640789180000|2021-12-29 14:46:20|9642.6|9632.6|9641.9|9631.9|9642.6|9632.6|9639.6|9629.6|9
1640789200000|2021-12-29 14:46:40|9641.4|9631.4|9642.1|9632.1|9642.1|9632.1|9641.4|9631.4|6
1640789210000|2021-12-29 14:46:50|9641.9|9631.9|9641.9|9631.9|9641.9|9631.9|9641.4|9631.4|6
1640789220000|2021-12-29 14:47:00|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|1
1640789230000|2021-12-29 14:47:10|9642.6|9632.6|9643.6|9633.6|9643.6|9633.6|9642.6|9632.6|4
1640789240000|2021-12-29 14:47:20|9643.9|9633.9|9644.6|9634.6|9644.6|9634.6|9643.9|9633.9|4
1640789250000|2021-12-29 14:47:30|9644.1|9634.1|9643.4|9633.4|9644.1|9634.1|9643.4|9633.4|10
1640789270000|2021-12-29 14:47:50|9643.6|9633.6|9643.6|9633.6|9643.6|9633.6|9642.9|9632.9|4
1640789280000|2021-12-29 14:48:00|9643.9|9633.9|9643.9|9633.9|9644.1|9634.1|9642.4|9632.4|9
1640789290000|2021-12-29 14:48:10|9643.6|9633.6|9642.6|9632.6|9643.6|9633.6|9642.6|9632.6|8
1640789300000|2021-12-29 14:48:20|9642.9|9632.9|9643.4|9633.4|9643.4|9633.4|9642.9|9632.9|3
1640789310000|2021-12-29 14:48:30|9643.6|9633.6|9646.4|9636.4|9646.6|9636.6|9643.6|9633.6|10
1640789320000|2021-12-29 14:48:40|9646.6|9636.6|9646.6|9636.6|9646.6|9636.6|9646.6|9636.6|1
1640789330000|2021-12-29 14:48:50|9646.4|9636.4|9645.6|9635.6|9646.6|9636.6|9645.6|9635.6|8
1640789340000|2021-12-29 14:49:00|9646.1|9636.1|9647.1|9637.1|9647.1|9637.1|9645.9|9635.9|9
1640789350000|2021-12-29 14:49:10|9647.4|9637.4|9647.1|9637.1|9647.6|9637.6|9647.1|9637.1|5
1640789360000|2021-12-29 14:49:20|9647.4|9637.4|9649.1|9639.1|9649.4|9639.4|9647.4|9637.4|9
1640789370000|2021-12-29 14:49:30|9649.4|9639.4|9650.9|9640.9|9650.9|9640.9|9649.1|9639.1|4
1640789380000|2021-12-29 14:49:40|9651.4|9641.4|9652.6|9642.6|9652.6|9642.6|9651.4|9641.4|10
1640789390000|2021-12-29 14:49:50|9653.1|9643.1|9651.4|9641.4|9653.6|9643.6|9651.4|9641.4|9
1640789400000|2021-12-29 14:50:00|9651.9|9641.9|9651.4|9641.4|9652.9|9642.9|9651.4|9641.4|14
1640789410000|2021-12-29 14:50:10|9651.6|9641.6|9650.9|9640.9|9651.9|9641.9|9650.9|9640.9|7
1640789420000|2021-12-29 14:50:20|9650.6|9640.6|9651.6|9641.6|9651.6|9641.6|9650.6|9640.6|6
1640789430000|2021-12-29 14:50:30|9651.9|9641.9|9652.9|9642.9|9653.1|9643.1|9651.6|9641.6|7
1640789440000|2021-12-29 14:50:40|9652.4|9642.4|9651.4|9641.4|9652.4|9642.4|9651.1|9641.1|4
1640789460000|2021-12-29 14:51:00|9651.9|9641.9|9651.9|9641.9|9652.1|9642.1|9651.6|9641.6|7
1640789470000|2021-12-29 14:51:10|9651.6|9641.6|9654.1|9644.1|9654.1|9644.1|9651.6|9641.6|11
1640789480000|2021-12-29 14:51:20|9653.6|9643.6|9653.4|9643.4|9653.6|9643.6|9653.1|9643.1|4
1640789490000|2021-12-29 14:51:30|9653.9|9643.9|9652.1|9642.1|9654.1|9644.1|9651.4|9641.4|11
1640789500000|2021-12-29 14:51:40|9652.4|9642.4|9651.1|9641.1|9652.6|9642.6|9651.1|9641.1|5
1640789510000|2021-12-29 14:51:50|9651.4|9641.4|9651.1|9641.1|9651.4|9641.4|9651.1|9641.1|4
1640789520000|2021-12-29 14:52:00|9652.1|9642.1|9655.1|9645.1|9655.1|9645.1|9652.1|9642.1|5
1640789530000|2021-12-29 14:52:10|9654.6|9644.6|9656.1|9646.1|9656.1|9646.1|9654.4|9644.4|8
1640789540000|2021-12-29 14:52:20|9655.6|9645.6|9655.1|9645.1|9655.6|9645.6|9654.4|9644.4|5
1640789550000|2021-12-29 14:52:30|9654.6|9644.6|9655.6|9645.6|9656.1|9646.1|9654.6|9644.6|8
1640789560000|2021-12-29 14:52:40|9656.1|9646.1|9657.4|9647.4|9657.6|9647.6|9656.1|9646.1|5
1640789570000|2021-12-29 14:52:50|9657.6|9647.6|9657.9|9647.9|9658.1|9648.1|9657.4|9647.4|7
1640789580000|2021-12-29 14:53:00|9658.1|9648.1|9657.9|9647.9|9658.1|9648.1|9657.4|9647.4|4
1640789590000|2021-12-29 14:53:10|9657.4|9647.4|9656.6|9646.6|9657.4|9647.4|9656.6|9646.6|3
1640789610000|2021-12-29 14:53:30|9656.1|9646.1|9658.6|9648.6|9659.1|9649.1|9656.1|9646.1|13
1640789620000|2021-12-29 14:53:40|9659.1|9649.1|9658.6|9648.6|9659.1|9649.1|9658.6|9648.6|2
1640789630000|2021-12-29 14:53:50|9658.9|9648.9|9660.4|9650.4|9660.9|9650.9|9658.9|9648.9|10
1640789640000|2021-12-29 14:54:00|9660.9|9650.9|9660.4|9650.4|9661.4|9651.4|9660.1|9650.1|10
1640789650000|2021-12-29 14:54:10|9659.6|9649.6|9660.6|9650.6|9661.1|9651.1|9659.6|9649.6|10
1640789660000|2021-12-29 14:54:20|9660.9|9650.9|9660.1|9650.1|9660.9|9650.9|9659.9|9649.9|6
1640789670000|2021-12-29 14:54:30|9659.9|9649.9|9659.4|9649.4|9660.1|9650.1|9658.9|9648.9|8
1640789680000|2021-12-29 14:54:40|9659.9|9649.9|9658.1|9648.1|9659.9|9649.9|9658.1|9648.1|12
1640789690000|2021-12-29 14:54:50|9658.4|9648.4|9658.1|9648.1|9658.6|9648.6|9658.1|9648.1|4
1640789700000|2021-12-29 14:55:00|9658.6|9648.6|9658.9|9648.9|9658.9|9648.9|9658.1|9648.1|8
1640789710000|2021-12-29 14:55:10|9659.1|9649.1|9662.1|9652.1|9662.1|9652.1|9659.1|9649.1|12
1640789720000|2021-12-29 14:55:20|9661.9|9651.9|9662.6|9652.6|9662.6|9652.6|9661.6|9651.6|8
1640789730000|2021-12-29 14:55:30|9662.9|9652.9|9662.9|9652.9|9662.9|9652.9|9662.9|9652.9|1
1640789740000|2021-12-29 14:55:40|9663.4|9653.4|9664.1|9654.1|9664.1|9654.1|9663.1|9653.1|9
1640789750000|2021-12-29 14:55:50|9664.4|9654.4|9663.6|9653.6|9664.6|9654.6|9663.6|9653.6|10
1640789760000|2021-12-29 14:56:00|9663.9|9653.9|9666.4|9656.4|9666.4|9656.4|9663.6|9653.6|9
1640789770000|2021-12-29 14:56:10|9666.1|9656.1|9665.9|9655.9|9666.4|9656.4|9665.6|9655.6|6
1640789780000|2021-12-29 14:56:20|9664.9|9654.9|9665.6|9655.6|9666.1|9656.1|9664.9|9654.9|7
1640789790000|2021-12-29 14:56:30|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|1
1640789800000|2021-12-29 14:56:40|9666.4|9656.4|9666.4|9656.4|9666.9|9656.9|9666.1|9656.1|10
1640789810000|2021-12-29 14:56:50|9666.1|9656.1|9662.9|9652.9|9666.1|9656.1|9662.9|9652.9|7
1640789820000|2021-12-29 14:57:00|9662.4|9652.4|9664.9|9654.9|9664.9|9654.9|9662.4|9652.4|7
1640789830000|2021-12-29 14:57:10|9665.9|9655.9|9665.9|9655.9|9665.9|9655.9|9665.9|9655.9|1
1640789840000|2021-12-29 14:57:20|9665.6|9655.6|9665|9655|9665.6|9655.6|9664.5|9654.5|6
1640789850000|2021-12-29 14:57:30|9664.9|9654.9|9664.1|9654.1|9665.3|9655.3|9663.9|9653.9|8
1640789870000|2021-12-29 14:57:50|9663.6|9653.6|9662.9|9652.9|9663.6|9653.6|9662.9|9652.9|5
1640789880000|2021-12-29 14:58:00|9663.1|9653.1|9662.9|9652.9|9663.1|9653.1|9662.9|9652.9|8
1640789890000|2021-12-29 14:58:10|9663.1|9653.1|9661.9|9651.9|9663.4|9653.4|9661.6|9651.6|10
1640789900000|2021-12-29 14:58:20|9661.6|9651.6|9659.9|9649.9|9661.6|9651.6|9659.9|9649.9|6
1640789910000|2021-12-29 14:58:30|9658.4|9648.4|9657.9|9647.9|9658.9|9648.9|9657.9|9647.9|3
1640789920000|2021-12-29 14:58:40|9658.1|9648.1|9663.1|9653.1|9663.4|9653.4|9657.6|9647.6|14
1640789930000|2021-12-29 14:58:50|9662.6|9652.6|9662.6|9652.6|9663.1|9653.1|9662.6|9652.6|7
1640789940000|2021-12-29 14:59:00|9663.1|9653.1|9666.1|9656.1|9666.1|9656.1|9662.6|9652.6|11
1640789950000|2021-12-29 14:59:10|9666.4|9656.4|9664.9|9654.9|9666.4|9656.4|9663.6|9653.6|12
1640789960000|2021-12-29 14:59:20|9664.6|9654.6|9665.1|9655.1|9665.1|9655.1|9664.6|9654.6|2
1640789970000|2021-12-29 14:59:30|9665.4|9655.4|9664.9|9654.9|9665.6|9655.6|9664.9|9654.9|5
1640789980000|2021-12-29 14:59:40|9665.1|9655.1|9665.1|9655.1|9665.1|9655.1|9665.1|9655.1|1
1640789990000|2021-12-29 14:59:50|9664.9|9654.9|9664.9|9654.9|9665.1|9655.1|9664.1|9654.1|19
1640790000000|2021-12-29 15:00:00|9663.9|9653.9|9664.4|9654.4|9665.1|9655.1|9662.6|9652.6|14
1640790010000|2021-12-29 15:00:10|9664.1|9654.1|9664.4|9654.4|9664.6|9654.6|9664.1|9654.1|4
1640790020000|2021-12-29 15:00:20|9664.1|9654.1|9665.1|9655.1|9665.1|9655.1|9664.1|9654.1|14
1640790030000|2021-12-29 15:00:30|9665.4|9655.4|9667.4|9657.4|9668.1|9658.1|9665.4|9655.4|12
1640790040000|2021-12-29 15:00:40|9667.6|9657.6|9667.4|9657.4|9668.6|9658.6|9667.4|9657.4|10
1640790050000|2021-12-29 15:00:50|9668.1|9658.1|9669.4|9659.4|9669.4|9659.4|9668.1|9658.1|5
1640790060000|2021-12-29 15:01:00|9670.4|9660.4|9670.1|9660.1|9671.1|9661.1|9670.1|9660.1|9
1640790070000|2021-12-29 15:01:10|9669.9|9659.9|9669.1|9659.1|9669.9|9659.9|9668.4|9658.4|7
1640790080000|2021-12-29 15:01:20|9669.4|9659.4|9670.4|9660.4|9670.4|9660.4|9669.4|9659.4|11
1640790090000|2021-12-29 15:01:30|9670.1|9660.1|9670.6|9660.6|9671.1|9661.1|9669.9|9659.9|17
1640790100000|2021-12-29 15:01:40|9670.4|9660.4|9666.1|9656.1|9670.6|9660.6|9666.1|9656.1|11
1640790110000|2021-12-29 15:01:50|9666.4|9656.4|9666.4|9656.4|9666.6|9656.6|9665.4|9655.4|12
1640790120000|2021-12-29 15:02:00|9666.6|9656.6|9667.4|9657.4|9667.6|9657.6|9666.6|9656.6|7
1640790130000|2021-12-29 15:02:10|9666.9|9656.9|9666.1|9656.1|9666.9|9656.9|9666.1|9656.1|5
1640790140000|2021-12-29 15:02:20|9666.4|9656.4|9666.9|9656.9|9666.9|9656.9|9666.1|9656.1|20
1640790150000|2021-12-29 15:02:30|9667.1|9657.1|9668.4|9658.4|9668.4|9658.4|9666.9|9656.9|13
1640790160000|2021-12-29 15:02:40|9668.1|9658.1|9667.6|9657.6|9668.4|9658.4|9667.6|9657.6|19
1640790170000|2021-12-29 15:02:50|9668.4|9658.4|9667.6|9657.6|9668.4|9658.4|9667.6|9657.6|10
1640790180000|2021-12-29 15:03:00|9667.9|9657.9|9667.4|9657.4|9668.1|9658.1|9667.1|9657.1|15
1640790190000|2021-12-29 15:03:10|9668.1|9658.1|9667.4|9657.4|9668.1|9658.1|9666.9|9656.9|6
1640790200000|2021-12-29 15:03:20|9667.1|9657.1|9667.1|9657.1|9667.1|9657.1|9667.1|9657.1|1
1640790210000|2021-12-29 15:03:30|9666.9|9656.9|9667.4|9657.4|9667.6|9657.6|9666.9|9656.9|5
1640790220000|2021-12-29 15:03:40|9667.6|9657.6|9667.9|9657.9|9668.1|9658.1|9666.9|9656.9|10
1640790230000|2021-12-29 15:03:50|9667.6|9657.6|9662.9|9652.9|9667.6|9657.6|9662.9|9652.9|9
1640790240000|2021-12-29 15:04:00|9662.6|9652.6|9662.4|9652.4|9664.4|9654.4|9662.1|9652.1|18
1640790250000|2021-12-29 15:04:10|9662.6|9652.6|9664.4|9654.4|9664.6|9654.6|9662.6|9652.6|7
1640790260000|2021-12-29 15:04:20|9664.6|9654.6|9664.1|9654.1|9665.1|9655.1|9663.6|9653.6|14
1640790270000|2021-12-29 15:04:30|9663.6|9653.6|9663.9|9653.9|9664.4|9654.4|9663.1|9653.1|11
1640790280000|2021-12-29 15:04:40|9663.6|9653.6|9664.6|9654.6|9664.9|9654.9|9663.6|9653.6|9
1640790290000|2021-12-29 15:04:50|9664.9|9654.9|9665.4|9655.4|9665.4|9655.4|9664.9|9654.9|3
1640790300000|2021-12-29 15:05:00|9665.6|9655.6|9666.1|9656.1|9666.4|9656.4|9665.6|9655.6|4
1640790310000|2021-12-29 15:05:10|9665.9|9655.9|9663.9|9653.9|9665.9|9655.9|9663.9|9653.9|8
1640790320000|2021-12-29 15:05:20|9664.1|9654.1|9665.9|9655.9|9666.4|9656.4|9664.1|9654.1|14
1640790330000|2021-12-29 15:05:30|9665.4|9655.4|9665.9|9655.9|9665.9|9655.9|9665.1|9655.1|16
1640790340000|2021-12-29 15:05:40|9666.1|9656.1|9665.9|9655.9|9666.1|9656.1|9665.9|9655.9|6
1640790350000|2021-12-29 15:05:50|9666.1|9656.1|9665.9|9655.9|9666.1|9656.1|9665.9|9655.9|2
1640790360000|2021-12-29 15:06:00|9666.1|9656.1|9666.6|9656.6|9666.6|9656.6|9665.4|9655.4|11
1640790370000|2021-12-29 15:06:10|9666.4|9656.4|9666.4|9656.4|9667.1|9657.1|9666.1|9656.1|21
1640790380000|2021-12-29 15:06:20|9666.6|9656.6|9666.9|9656.9|9667.9|9657.9|9666.1|9656.1|19
1640790390000|2021-12-29 15:06:30|9667.1|9657.1|9667.9|9657.9|9667.9|9657.9|9666.9|9656.9|10
1640790400000|2021-12-29 15:06:40|9667.4|9657.4|9667.4|9657.4|9668.1|9658.1|9667.1|9657.1|13
1640790410000|2021-12-29 15:06:50|9667.9|9657.9|9667.9|9657.9|9668.6|9658.6|9667.9|9657.9|10
1640790420000|2021-12-29 15:07:00|9668.1|9658.1|9667.9|9657.9|9669.1|9659.1|9667.4|9657.4|19
1640790430000|2021-12-29 15:07:10|9667.6|9657.6|9668.1|9658.1|9668.4|9658.4|9667.6|9657.6|19
1640790440000|2021-12-29 15:07:20|9667.9|9657.9|9668.4|9658.4|9669.4|9659.4|9667.9|9657.9|9
1640790450000|2021-12-29 15:07:30|9668.9|9658.9|9669.1|9659.1|9669.4|9659.4|9668.9|9658.9|6
1640790460000|2021-12-29 15:07:40|9668.9|9658.9|9668.9|9658.9|9669.1|9659.1|9668.9|9658.9|3
1640790470000|2021-12-29 15:07:50|9668.6|9658.6|9667.6|9657.6|9668.6|9658.6|9667.6|9657.6|3
1640790480000|2021-12-29 15:08:00|9667.4|9657.4|9665.6|9655.6|9667.9|9657.9|9665.4|9655.4|11
1640790490000|2021-12-29 15:08:10|9665.9|9655.9|9666.6|9656.6|9666.9|9656.9|9665.4|9655.4|22
1640790500000|2021-12-29 15:08:20|9666.4|9656.4|9666.6|9656.6|9667.1|9657.1|9666.4|9656.4|12
1640790510000|2021-12-29 15:08:30|9666.4|9656.4|9666.1|9656.1|9667.1|9657.1|9666.1|9656.1|23
1640790520000|2021-12-29 15:08:40|9666.6|9656.6|9666.4|9656.4|9667.1|9657.1|9666.1|9656.1|17
1640790530000|2021-12-29 15:08:50|9666.6|9656.6|9667.4|9657.4|9667.6|9657.6|9665.9|9655.9|16
1640790540000|2021-12-29 15:09:00|9667.6|9657.6|9668.9|9658.9|9668.9|9658.9|9667.6|9657.6|6
1640790550000|2021-12-29 15:09:10|9669.4|9659.4|9669.1|9659.1|9669.4|9659.4|9669.1|9659.1|2
1640790570000|2021-12-29 15:09:30|9668.9|9658.9|9669.9|9659.9|9671.4|9661.4|9668.9|9658.9|17
1640790580000|2021-12-29 15:09:40|9669.4|9659.4|9667.1|9657.1|9669.4|9659.4|9667.1|9657.1|7
1640790590000|2021-12-29 15:09:50|9667.4|9657.4|9667.4|9657.4|9667.4|9657.4|9667.1|9657.1|3
1640790600000|2021-12-29 15:10:00|9667.1|9657.1|9670.4|9660.4|9670.4|9660.4|9667.1|9657.1|22
1640790610000|2021-12-29 15:10:10|9670.1|9660.1|9668.9|9658.9|9670.4|9660.4|9668.9|9658.9|17
1640790620000|2021-12-29 15:10:20|9668.6|9658.6|9667.4|9657.4|9668.6|9658.6|9666.9|9656.9|10
1640790630000|2021-12-29 15:10:30|9667.6|9657.6|9667.1|9657.1|9667.6|9657.6|9666.9|9656.9|6
1640790640000|2021-12-29 15:10:40|9667.4|9657.4|9667.6|9657.6|9667.9|9657.9|9667.4|9657.4|6
1640790650000|2021-12-29 15:10:50|9667.9|9657.9|9668.1|9658.1|9668.1|9658.1|9667.9|9657.9|2
1640790690000|2021-12-29 15:11:30|9668.6|9658.6|9669.9|9659.9|9669.9|9659.9|9668.4|9658.4|11
1640790700000|2021-12-29 15:11:40|9669.1|9659.1|9669.4|9659.4|9669.9|9659.9|9668.6|9658.6|8
1640790710000|2021-12-29 15:11:50|9669.1|9659.1|9669.6|9659.6|9669.9|9659.9|9668.6|9658.6|20
1640790720000|2021-12-29 15:12:00|9669.9|9659.9|9669.6|9659.6|9669.9|9659.9|9668.6|9658.6|11
1640790730000|2021-12-29 15:12:10|9670.1|9660.1|9669.6|9659.6|9671.6|9661.6|9669.6|9659.6|9
1640790740000|2021-12-29 15:12:20|9669.9|9659.9|9669.4|9659.4|9670.4|9660.4|9669.4|9659.4|15
1640790750000|2021-12-29 15:12:30|9669.6|9659.6|9668.4|9658.4|9669.6|9659.6|9668.4|9658.4|8
1640790760000|2021-12-29 15:12:40|9668.6|9658.6|9668.4|9658.4|9668.6|9658.6|9667.6|9657.6|5
1640790770000|2021-12-29 15:12:50|9668.1|9658.1|9663.1|9653.1|9668.1|9658.1|9663.1|9653.1|19
1640790780000|2021-12-29 15:13:00|9662.9|9652.9|9663.9|9653.9|9664.1|9654.1|9662.1|9652.1|16
1640790790000|2021-12-29 15:13:10|9663.6|9653.6|9661.1|9651.1|9664.1|9654.1|9660.1|9650.1|21
1640790800000|2021-12-29 15:13:20|9661.6|9651.6|9661.1|9651.1|9661.6|9651.6|9660.4|9650.4|26
1640790810000|2021-12-29 15:13:30|9660.9|9650.9|9661.4|9651.4|9662.1|9652.1|9660.9|9650.9|24
1640790820000|2021-12-29 15:13:40|9662.4|9652.4|9666.1|9656.1|9666.1|9656.1|9662.4|9652.4|16
1640790830000|2021-12-29 15:13:50|9665.9|9655.9|9667.4|9657.4|9668.1|9658.1|9664.9|9654.9|26
1640790840000|2021-12-29 15:14:00|9667.6|9657.6|9667.1|9657.1|9668.4|9658.4|9666.9|9656.9|12
1640790850000|2021-12-29 15:14:10|9666.9|9656.9|9669.9|9659.9|9669.9|9659.9|9666.9|9656.9|15
1640790860000|2021-12-29 15:14:20|9670.1|9660.1|9670.6|9660.6|9670.6|9660.6|9669.1|9659.1|17
1640790870000|2021-12-29 15:14:30|9670.1|9660.1|9670.4|9660.4|9670.6|9660.6|9670.1|9660.1|20
1640790880000|2021-12-29 15:14:40|9670.1|9660.1|9668.9|9658.9|9670.6|9660.6|9668.6|9658.6|27
1640790890000|2021-12-29 15:14:50|9668.6|9658.6|9666.6|9656.6|9669.1|9659.1|9666.1|9656.1|19
1640790900000|2021-12-29 15:15:00|9667.1|9657.1|9666.9|9656.9|9667.4|9657.4|9666.4|9656.4|26
1640790910000|2021-12-29 15:15:10|9667.1|9657.1|9666.4|9656.4|9667.4|9657.4|9666.4|9656.4|23
1640790920000|2021-12-29 15:15:20|9666.6|9656.6|9666.1|9656.1|9667.9|9657.9|9665.4|9655.4|10
1640790930000|2021-12-29 15:15:30|9665.9|9655.9|9663.4|9653.4|9666.4|9656.4|9663.4|9653.4|15
1640790940000|2021-12-29 15:15:40|9662.9|9652.9|9663.4|9653.4|9664.9|9654.9|9662.9|9652.9|19
1640790950000|2021-12-29 15:15:50|9663.9|9653.9|9662.1|9652.1|9664.6|9654.6|9662.1|9652.1|18
1640790960000|2021-12-29 15:16:00|9661.9|9651.9|9660.9|9650.9|9662.4|9652.4|9660.9|9650.9|12
1640790970000|2021-12-29 15:16:10|9661.4|9651.4|9665.6|9655.6|9665.6|9655.6|9661.4|9651.4|17
1640790980000|2021-12-29 15:16:20|9665.9|9655.9|9665.9|9655.9|9665.9|9655.9|9665.6|9655.6|3
1640790990000|2021-12-29 15:16:30|9666.4|9656.4|9666.9|9656.9|9667.1|9657.1|9666.4|9656.4|3
1640791000000|2021-12-29 15:16:40|9667.1|9657.1|9667.1|9657.1|9667.1|9657.1|9666.6|9656.6|5
1640791010000|2021-12-29 15:16:50|9666.9|9656.9|9667.9|9657.9|9668.4|9658.4|9666.9|9656.9|19
1640791020000|2021-12-29 15:17:00|9667.4|9657.4|9667.9|9657.9|9668.1|9658.1|9667.1|9657.1|8
1640791030000|2021-12-29 15:17:10|9668.1|9658.1|9666.4|9656.4|9668.1|9658.1|9666.4|9656.4|7
1640791040000|2021-12-29 15:17:20|9666.6|9656.6|9666.1|9656.1|9666.6|9656.6|9666.1|9656.1|5
1640791050000|2021-12-29 15:17:30|9665.9|9655.9|9666.1|9656.1|9666.1|9656.1|9665.6|9655.6|4
1640791060000|2021-12-29 15:17:40|9665.9|9655.9|9663.1|9653.1|9666.1|9656.1|9662.9|9652.9|11
1640791070000|2021-12-29 15:17:50|9663.4|9653.4|9662.4|9652.4|9663.4|9653.4|9662.4|9652.4|6
1640791080000|2021-12-29 15:18:00|9662.6|9652.6|9662.9|9652.9|9662.9|9652.9|9661.6|9651.6|8
1640791090000|2021-12-29 15:18:10|9663.6|9653.6|9665.6|9655.6|9666.4|9656.4|9663.4|9653.4|11
1640791100000|2021-12-29 15:18:20|9665.9|9655.9|9668.4|9658.4|9668.4|9658.4|9665.1|9655.1|24
1640791110000|2021-12-29 15:18:30|9668.6|9658.6|9666.9|9656.9|9668.6|9658.6|9666.9|9656.9|17
1640791120000|2021-12-29 15:18:40|9667.1|9657.1|9666.6|9656.6|9667.1|9657.1|9666.4|9656.4|9
1640791130000|2021-12-29 15:18:50|9666.9|9656.9|9665.9|9655.9|9666.9|9656.9|9665.6|9655.6|13
1640791140000|2021-12-29 15:19:00|9665.6|9655.6|9666.4|9656.4|9666.9|9656.9|9665.6|9655.6|10
1640791150000|2021-12-29 15:19:10|9665.9|9655.9|9663.1|9653.1|9665.9|9655.9|9663.1|9653.1|14
1640791160000|2021-12-29 15:19:20|9663.4|9653.4|9663.9|9653.9|9663.9|9653.9|9663.1|9653.1|7
1640791170000|2021-12-29 15:19:30|9663.4|9653.4|9665.1|9655.1|9665.1|9655.1|9663.1|9653.1|10
1640791180000|2021-12-29 15:19:40|9665.4|9655.4|9666.4|9656.4|9667.1|9657.1|9665.4|9655.4|11
1640791190000|2021-12-29 15:19:50|9666.1|9656.1|9664.1|9654.1|9666.1|9656.1|9664.1|9654.1|16
1640791200000|2021-12-29 15:20:00|9663.9|9653.9|9663.9|9653.9|9664.6|9654.6|9663.4|9653.4|12
1640791210000|2021-12-29 15:20:10|9663.6|9653.6|9662.9|9652.9|9663.9|9653.9|9662.1|9652.1|7
1640791220000|2021-12-29 15:20:20|9662.1|9652.1|9663.4|9653.4|9664.4|9654.4|9662.1|9652.1|12
1640791230000|2021-12-29 15:20:30|9663.6|9653.6|9664.6|9654.6|9665.1|9655.1|9663.6|9653.6|8
1640791240000|2021-12-29 15:20:40|9664.9|9654.9|9665.1|9655.1|9665.1|9655.1|9664.9|9654.9|4
1640791250000|2021-12-29 15:20:50|9664.9|9654.9|9664.4|9654.4|9665.1|9655.1|9664.4|9654.4|7
1640791260000|2021-12-29 15:21:00|9664.6|9654.6|9663.9|9653.9|9664.9|9654.9|9663.9|9653.9|17
1640791270000|2021-12-29 15:21:10|9664.1|9654.1|9663.4|9653.4|9664.4|9654.4|9663.4|9653.4|5
1640791280000|2021-12-29 15:21:20|9663.6|9653.6|9663.4|9653.4|9663.9|9653.9|9663.4|9653.4|4
1640791290000|2021-12-29 15:21:30|9663.6|9653.6|9663.4|9653.4|9663.6|9653.6|9663.1|9653.1|3
1640791300000|2021-12-29 15:21:40|9662.6|9652.6|9657.9|9647.9|9662.6|9652.6|9657.4|9647.4|8
1640791310000|2021-12-29 15:21:50|9658.6|9648.6|9659.1|9649.1|9659.1|9649.1|9655.6|9645.6|19
1640791320000|2021-12-29 15:22:00|9657.9|9647.9|9659.6|9649.6|9659.6|9649.6|9657.9|9647.9|7
1640791330000|2021-12-29 15:22:10|9659.1|9649.1|9659.6|9649.6|9659.6|9649.6|9658.9|9648.9|8
1640791340000|2021-12-29 15:22:20|9659.1|9649.1|9659.1|9649.1|9659.9|9649.9|9658.9|9648.9|12
1640791350000|2021-12-29 15:22:30|9658.9|9648.9|9659.1|9649.1|9659.1|9649.1|9658.9|9648.9|2
1640791360000|2021-12-29 15:22:40|9657.9|9647.9|9656.6|9646.6|9657.9|9647.9|9656.6|9646.6|2
1640791370000|2021-12-29 15:22:50|9657.1|9647.1|9656.6|9646.6|9657.1|9647.1|9656.4|9646.4|6
1640791380000|2021-12-29 15:23:00|9657.1|9647.1|9653.6|9643.6|9657.1|9647.1|9653.1|9643.1|18
1640791390000|2021-12-29 15:23:10|9653.4|9643.4|9654.4|9644.4|9654.4|9644.4|9653.4|9643.4|2
1640791410000|2021-12-29 15:23:30|9654.1|9644.1|9654.4|9644.4|9654.4|9644.4|9654.1|9644.1|2
1640791420000|2021-12-29 15:23:40|9654.1|9644.1|9652.1|9642.1|9654.1|9644.1|9651.6|9641.6|8
1640791430000|2021-12-29 15:23:50|9651.9|9641.9|9649.1|9639.1|9651.9|9641.9|9649.1|9639.1|8
1640791440000|2021-12-29 15:24:00|9649.6|9639.6|9649.4|9639.4|9650.1|9640.1|9649.1|9639.1|8
1640791450000|2021-12-29 15:24:10|9649.6|9639.6|9649.1|9639.1|9650.6|9640.6|9648.6|9638.6|9
1640791460000|2021-12-29 15:24:20|9649.6|9639.6|9649.1|9639.1|9649.6|9639.6|9648.9|9638.9|10
1640791470000|2021-12-29 15:24:30|9649.6|9639.6|9647.9|9637.9|9649.6|9639.6|9647.9|9637.9|5
1640791480000|2021-12-29 15:24:40|9648.1|9638.1|9649.1|9639.1|9649.1|9639.1|9648.1|9638.1|5
1640791490000|2021-12-29 15:24:50|9649.4|9639.4|9647.1|9637.1|9649.4|9639.4|9647.1|9637.1|6
1640791500000|2021-12-29 15:25:00|9647.6|9637.6|9645.6|9635.6|9648.1|9638.1|9645.6|9635.6|7
1640791510000|2021-12-29 15:25:10|9645.9|9635.9|9643.1|9633.1|9646.4|9636.4|9643.1|9633.1|10
1640791520000|2021-12-29 15:25:20|9643.4|9633.4|9643.6|9633.6|9644.4|9634.4|9643.4|9633.4|10
1640791530000|2021-12-29 15:25:30|9644.1|9634.1|9644.6|9634.6|9644.9|9634.9|9644.1|9634.1|4
1640791540000|2021-12-29 15:25:40|9643.9|9633.9|9644.4|9634.4|9644.4|9634.4|9643.9|9633.9|2
1640791570000|2021-12-29 15:26:10|9643.9|9633.9|9644.1|9634.1|9644.1|9634.1|9643.6|9633.6|6
1640791580000|2021-12-29 15:26:20|9643.9|9633.9|9643.9|9633.9|9644.1|9634.1|9643.6|9633.6|7
1640791590000|2021-12-29 15:26:30|9644.4|9634.4|9644.4|9634.4|9644.6|9634.6|9643.9|9633.9|5
1640791610000|2021-12-29 15:26:50|9643.9|9633.9|9641.1|9631.1|9643.9|9633.9|9639.9|9629.9|18
1640791620000|2021-12-29 15:27:00|9641.4|9631.4|9642.1|9632.1|9643.1|9633.1|9641.4|9631.4|7
1640791630000|2021-12-29 15:27:10|9642.6|9632.6|9641.9|9631.9|9642.6|9632.6|9641.9|9631.9|4
1640791640000|2021-12-29 15:27:20|9641.4|9631.4|9641.4|9631.4|9641.9|9631.9|9640.9|9630.9|7
1640791650000|2021-12-29 15:27:30|9641.1|9631.1|9641.9|9631.9|9641.9|9631.9|9641.1|9631.1|4
1640791660000|2021-12-29 15:27:40|9642.4|9632.4|9641.9|9631.9|9642.4|9632.4|9641.9|9631.9|4
1640791670000|2021-12-29 15:27:50|9641.6|9631.6|9642.1|9632.1|9642.6|9632.6|9641.6|9631.6|5
1640791680000|2021-12-29 15:28:00|9641.9|9631.9|9642.1|9632.1|9642.6|9632.6|9640.9|9630.9|12
1640791690000|2021-12-29 15:28:10|9641.4|9631.4|9641.9|9631.9|9642.1|9632.1|9641.1|9631.1|9
1640791700000|2021-12-29 15:28:20|9642.1|9632.1|9642.4|9632.4|9642.4|9632.4|9641.9|9631.9|4
1640791730000|2021-12-29 15:28:50|9642.6|9632.6|9643.9|9633.9|9643.9|9633.9|9642.6|9632.6|2
1640791740000|2021-12-29 15:29:00|9644.4|9634.4|9647.9|9637.9|9647.9|9637.9|9644.4|9634.4|9
1640791750000|2021-12-29 15:29:10|9648.4|9638.4|9648.9|9638.9|9648.9|9638.9|9647.4|9637.4|6
1640791760000|2021-12-29 15:29:20|9648.1|9638.1|9649.1|9639.1|9650.1|9640.1|9647.9|9637.9|8
1640791770000|2021-12-29 15:29:30|9649.6|9639.6|9650.1|9640.1|9650.1|9640.1|9649.4|9639.4|6
1640791780000|2021-12-29 15:29:40|9650.9|9640.9|9650.4|9640.4|9650.9|9640.9|9650.4|9640.4|2
1640791790000|2021-12-29 15:29:50|9650.6|9640.6|9650.4|9640.4|9650.6|9640.6|9649.9|9639.9|9
1640791800000|2021-12-29 15:30:00|9650.6|9640.6|9655.6|9645.6|9656.4|9646.4|9650.6|9640.6|16
1640791810000|2021-12-29 15:30:10|9654.6|9644.6|9654.4|9644.4|9655.1|9645.1|9654.4|9644.4|8
1640791820000|2021-12-29 15:30:20|9654.6|9644.6|9653.6|9643.6|9654.9|9644.9|9653.6|9643.6|11
1640791830000|2021-12-29 15:30:30|9653.4|9643.4|9652.4|9642.4|9653.9|9643.9|9652.4|9642.4|11
1640791840000|2021-12-29 15:30:40|9652.6|9642.6|9653.9|9643.9|9654.4|9644.4|9652.4|9642.4|9
1640791850000|2021-12-29 15:30:50|9653.6|9643.6|9659.4|9649.4|9659.4|9649.4|9653.4|9643.4|12
1640791860000|2021-12-29 15:31:00|9659.6|9649.6|9662.4|9652.4|9662.4|9652.4|9659.6|9649.6|15
1640791870000|2021-12-29 15:31:10|9661.6|9651.6|9660.6|9650.6|9661.6|9651.6|9660.6|9650.6|4
1640791880000|2021-12-29 15:31:20|9660.9|9650.9|9661.4|9651.4|9663.6|9653.6|9660.9|9650.9|12
1640791890000|2021-12-29 15:31:30|9660.9|9650.9|9663.9|9653.9|9664.4|9654.4|9660.9|9650.9|9
1640791900000|2021-12-29 15:31:40|9664.4|9654.4|9665.9|9655.9|9666.4|9656.4|9662.9|9652.9|14
1640791910000|2021-12-29 15:31:50|9665.1|9655.1|9665.1|9655.1|9665.9|9655.9|9664.1|9654.1|7
1640791920000|2021-12-29 15:32:00|9664.9|9654.9|9665.4|9655.4|9665.4|9655.4|9663.6|9653.6|11
1640791930000|2021-12-29 15:32:10|9664.9|9654.9|9666.9|9656.9|9667.6|9657.6|9664.9|9654.9|11
1640791940000|2021-12-29 15:32:20|9667.4|9657.4|9666.1|9656.1|9668.6|9658.6|9666.1|9656.1|11
1640791950000|2021-12-29 15:32:30|9666.4|9656.4|9664.4|9654.4|9666.4|9656.4|9663.6|9653.6|12
1640791970000|2021-12-29 15:32:50|9664.1|9654.1|9665.6|9655.6|9665.6|9655.6|9664.1|9654.1|10
1640791980000|2021-12-29 15:33:00|9665.4|9655.4|9665.1|9655.1|9665.4|9655.4|9664.1|9654.1|18
1640791990000|2021-12-29 15:33:10|9664.6|9654.6|9666.1|9656.1|9666.1|9656.1|9664.4|9654.4|24
1640792000000|2021-12-29 15:33:20|9665.9|9655.9|9665.9|9655.9|9666.1|9656.1|9665.1|9655.1|13
1640792010000|2021-12-29 15:33:30|9665.6|9655.6|9665.1|9655.1|9665.9|9655.9|9664.4|9654.4|11
1640792020000|2021-12-29 15:33:40|9665.4|9655.4|9667.4|9657.4|9667.6|9657.6|9665.4|9655.4|20
1640792030000|2021-12-29 15:33:50|9667.1|9657.1|9666.1|9656.1|9668.6|9658.6|9666.1|9656.1|20
1640792040000|2021-12-29 15:34:00|9666.4|9656.4|9665.6|9655.6|9666.9|9656.9|9665.4|9655.4|7
1640792050000|2021-12-29 15:34:10|9665.4|9655.4|9666.1|9656.1|9666.9|9656.9|9665.4|9655.4|14
1640792060000|2021-12-29 15:34:20|9665.6|9655.6|9667.1|9657.1|9667.4|9657.4|9665.4|9655.4|23
1640792070000|2021-12-29 15:34:30|9666.6|9656.6|9667.6|9657.6|9668.4|9658.4|9666.6|9656.6|17
1640792080000|2021-12-29 15:34:40|9667.4|9657.4|9669.6|9659.6|9669.6|9659.6|9667.4|9657.4|24
1640792090000|2021-12-29 15:34:50|9669.1|9659.1|9670.4|9660.4|9670.4|9660.4|9669.1|9659.1|9
1640792100000|2021-12-29 15:35:00|9669.9|9659.9|9668.1|9658.1|9669.9|9659.9|9668.1|9658.1|3
1640792110000|2021-12-29 15:35:10|9667.9|9657.9|9670.9|9660.9|9670.9|9660.9|9667.9|9657.9|12
1640792120000|2021-12-29 15:35:20|9670.6|9660.6|9670.4|9660.4|9670.9|9660.9|9670.4|9660.4|4
1640792130000|2021-12-29 15:35:30|9670.9|9660.9|9671.1|9661.1|9671.6|9661.6|9670.4|9660.4|16
1640792140000|2021-12-29 15:35:40|9671.4|9661.4|9671.1|9661.1|9671.6|9661.6|9671.1|9661.1|6
1640792150000|2021-12-29 15:35:50|9670.9|9660.9|9672.4|9662.4|9673.4|9663.4|9670.9|9660.9|11
1640792160000|2021-12-29 15:36:00|9672.1|9662.1|9672.1|9662.1|9673.1|9663.1|9672.1|9662.1|12
1640792170000|2021-12-29 15:36:10|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9671.1|9661.1|9
1640792180000|2021-12-29 15:36:20|9672.6|9662.6|9672.1|9662.1|9673.6|9663.6|9672.1|9662.1|10
1640792190000|2021-12-29 15:36:30|9671.1|9661.1|9673.1|9663.1|9673.1|9663.1|9671.1|9661.1|10
1640792200000|2021-12-29 15:36:40|9673.4|9663.4|9673.1|9663.1|9673.4|9663.4|9673.1|9663.1|4
1640792210000|2021-12-29 15:36:50|9672.9|9662.9|9673.1|9663.1|9673.1|9663.1|9672.9|9662.9|2
1640792220000|2021-12-29 15:37:00|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|9672.6|9662.6|3
1640792230000|2021-12-29 15:37:10|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|1
1640792240000|2021-12-29 15:37:20|9673.6|9663.6|9673.9|9663.9|9673.9|9663.9|9673.6|9663.6|2
1640792260000|2021-12-29 15:37:40|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|1
1640792280000|2021-12-29 15:38:00|9673.1|9663.1|9672.4|9662.4|9673.1|9663.1|9672.4|9662.4|5
1640792290000|2021-12-29 15:38:10|9672.1|9662.1|9672.4|9662.4|9672.4|9662.4|9672.1|9662.1|2
1640792300000|2021-12-29 15:38:20|9672.1|9662.1|9672.4|9662.4|9672.4|9662.4|9671.9|9661.9|8
1640792310000|2021-12-29 15:38:30|9671.9|9661.9|9671.1|9661.1|9672.4|9662.4|9670.9|9660.9|8
1640792320000|2021-12-29 15:38:40|9670.6|9660.6|9670.9|9660.9|9671.4|9661.4|9670.4|9660.4|8
1640792330000|2021-12-29 15:38:50|9671.1|9661.1|9671.4|9661.4|9671.4|9661.4|9670.9|9660.9|4
1640792340000|2021-12-29 15:39:00|9671.6|9661.6|9670.4|9660.4|9671.9|9661.9|9670.4|9660.4|6
1640792350000|2021-12-29 15:39:10|9670.1|9660.1|9669.4|9659.4|9670.4|9660.4|9669.4|9659.4|7
1640792360000|2021-12-29 15:39:20|9669.1|9659.1|9670.4|9660.4|9671.9|9661.9|9669.1|9659.1|11
1640792370000|2021-12-29 15:39:30|9670.1|9660.1|9670.4|9660.4|9670.4|9660.4|9670.1|9660.1|4
1640792380000|2021-12-29 15:39:40|9670.1|9660.1|9670.6|9660.6|9670.6|9660.6|9670.1|9660.1|3
1640792390000|2021-12-29 15:39:50|9670.9|9660.9|9671.6|9661.6|9671.6|9661.6|9670.9|9660.9|3
1640792400000|2021-12-29 15:40:00|9671.9|9661.9|9673.1|9663.1|9673.6|9663.6|9671.9|9661.9|9
1640792410000|2021-12-29 15:40:10|9673.6|9663.6|9673.9|9663.9|9674.1|9664.1|9673.1|9663.1|13
1640792420000|2021-12-29 15:40:20|9674.1|9664.1|9673.1|9663.1|9675.1|9665.1|9673.1|9663.1|8
1640792430000|2021-12-29 15:40:30|9673.4|9663.4|9675.4|9665.4|9675.9|9665.9|9673.4|9663.4|14
1640792440000|2021-12-29 15:40:40|9675.6|9665.6|9675.4|9665.4|9676.6|9666.6|9675.4|9665.4|17
1640792450000|2021-12-29 15:40:50|9675.1|9665.1|9675.1|9665.1|9675.4|9665.4|9674.9|9664.9|12
1640792460000|2021-12-29 15:41:00|9674.9|9664.9|9673.9|9663.9|9675.1|9665.1|9673.6|9663.6|14
1640792470000|2021-12-29 15:41:10|9673.6|9663.6|9674.1|9664.1|9674.1|9664.1|9673.6|9663.6|3
1640792480000|2021-12-29 15:41:20|9674.6|9664.6|9675.9|9665.9|9676.4|9666.4|9674.4|9664.4|16
1640792490000|2021-12-29 15:41:30|9675.6|9665.6|9676.4|9666.4|9676.6|9666.6|9675.4|9665.4|8
1640792500000|2021-12-29 15:41:40|9676.1|9666.1|9675.4|9665.4|9676.1|9666.1|9675.4|9665.4|3
1640792510000|2021-12-29 15:41:50|9675.1|9665.1|9674.4|9664.4|9676.1|9666.1|9674.1|9664.1|17
1640792520000|2021-12-29 15:42:00|9674.6|9664.6|9675.4|9665.4|9675.4|9665.4|9674.1|9664.1|8
1640792530000|2021-12-29 15:42:10|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|9675.1|9665.1|12
1640792540000|2021-12-29 15:42:20|9676.1|9666.1|9675.6|9665.6|9676.1|9666.1|9675.6|9665.6|2
1640792550000|2021-12-29 15:42:30|9676.1|9666.1|9675.6|9665.6|9676.4|9666.4|9675.6|9665.6|9
1640792560000|2021-12-29 15:42:40|9676.4|9666.4|9675.6|9665.6|9676.4|9666.4|9675.4|9665.4|6
1640792570000|2021-12-29 15:42:50|9676.4|9666.4|9679.4|9669.4|9679.4|9669.4|9675.6|9665.6|9
1640792580000|2021-12-29 15:43:00|9679.9|9669.9|9681.6|9671.6|9681.6|9671.6|9679.9|9669.9|8
1640792590000|2021-12-29 15:43:10|9682.1|9672.1|9683.1|9673.1|9683.1|9673.1|9682.1|9672.1|5
1640792600000|2021-12-29 15:43:20|9683.4|9673.4|9680.6|9670.6|9683.4|9673.4|9680.6|9670.6|6
1640792610000|2021-12-29 15:43:30|9681.4|9671.4|9682.6|9672.6|9682.9|9672.9|9681.4|9671.4|10
1640792620000|2021-12-29 15:43:40|9682.4|9672.4|9681.6|9671.6|9682.4|9672.4|9681.6|9671.6|9
1640792630000|2021-12-29 15:43:50|9681.9|9671.9|9683.4|9673.4|9683.4|9673.4|9681.9|9671.9|7
1640792640000|2021-12-29 15:44:00|9682.9|9672.9|9683.4|9673.4|9683.4|9673.4|9682.9|9672.9|4
1640792660000|2021-12-29 15:44:20|9683.9|9673.9|9684.4|9674.4|9684.4|9674.4|9683.9|9673.9|7
1640792670000|2021-12-29 15:44:30|9684.9|9674.9|9686.6|9676.6|9686.6|9676.6|9684.9|9674.9|11
1640792680000|2021-12-29 15:44:40|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|1
1640792690000|2021-12-29 15:44:50|9685.6|9675.6|9684.6|9674.6|9685.6|9675.6|9683.9|9673.9|19
1640792700000|2021-12-29 15:45:00|9684.4|9674.4|9685.6|9675.6|9685.9|9675.9|9684.1|9674.1|16
1640792710000|2021-12-29 15:45:10|9685.4|9675.4|9685.4|9675.4|9685.4|9675.4|9685.1|9675.1|3
1640792720000|2021-12-29 15:45:20|9685.1|9675.1|9683.9|9673.9|9685.1|9675.1|9683.9|9673.9|5
1640792730000|2021-12-29 15:45:30|9684.1|9674.1|9684.1|9674.1|9684.9|9674.9|9683.9|9673.9|9
1640792740000|2021-12-29 15:45:40|9683.9|9673.9|9683.9|9673.9|9684.4|9674.4|9683.9|9673.9|7
1640792750000|2021-12-29 15:45:50|9684.1|9674.1|9683.9|9673.9|9684.4|9674.4|9683.9|9673.9|12
1640792760000|2021-12-29 15:46:00|9684.1|9674.1|9684.1|9674.1|9684.4|9674.4|9683.9|9673.9|11
1640792770000|2021-12-29 15:46:10|9684.4|9674.4|9684.1|9674.1|9684.6|9674.6|9684.1|9674.1|11
1640792780000|2021-12-29 15:46:20|9683.9|9673.9|9684.9|9674.9|9684.9|9674.9|9683.6|9673.6|7
1640792790000|2021-12-29 15:46:30|9684.6|9674.6|9684.9|9674.9|9684.9|9674.9|9684.6|9674.6|4
1640792800000|2021-12-29 15:46:40|9685.1|9675.1|9684.1|9674.1|9685.6|9675.6|9684.1|9674.1|11
1640792810000|2021-12-29 15:46:50|9684.6|9674.6|9684.9|9674.9|9685.4|9675.4|9684.4|9674.4|10
1640792820000|2021-12-29 15:47:00|9685.1|9675.1|9686.1|9676.1|9686.4|9676.4|9685.1|9675.1|5
1640792830000|2021-12-29 15:47:10|9686.6|9676.6|9685.1|9675.1|9686.6|9676.6|9684.6|9674.6|15
1640792840000|2021-12-29 15:47:20|9685.4|9675.4|9686.6|9676.6|9686.6|9676.6|9685.4|9675.4|9
1640792850000|2021-12-29 15:47:30|9685.4|9675.4|9686.1|9676.1|9686.1|9676.1|9685.1|9675.1|7
1640792860000|2021-12-29 15:47:40|9685.9|9675.9|9686.6|9676.6|9686.6|9676.6|9685.9|9675.9|9
1640792870000|2021-12-29 15:47:50|9686.1|9676.1|9686.1|9676.1|9686.6|9676.6|9685.9|9675.9|11
1640792880000|2021-12-29 15:48:00|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|1
1640792890000|2021-12-29 15:48:10|9685.6|9675.6|9687.4|9677.4|9687.4|9677.4|9685.6|9675.6|10
1640792900000|2021-12-29 15:48:20|9687.9|9677.9|9689.4|9679.4|9689.4|9679.4|9687.6|9677.6|12
1640792910000|2021-12-29 15:48:30|9689.1|9679.1|9689.1|9679.1|9689.4|9679.4|9688.6|9678.6|9
1640792920000|2021-12-29 15:48:40|9689.4|9679.4|9687.6|9677.6|9689.6|9679.6|9687.6|9677.6|8
1640792930000|2021-12-29 15:48:50|9687.1|9677.1|9686.1|9676.1|9687.6|9677.6|9685.6|9675.6|11
1640792940000|2021-12-29 15:49:00|9686.6|9676.6|9685.1|9675.1|9686.9|9676.9|9684.9|9674.9|13
1640792950000|2021-12-29 15:49:10|9685.9|9675.9|9686.9|9676.9|9686.9|9676.9|9684.4|9674.4|10
1640792960000|2021-12-29 15:49:20|9687.9|9677.9|9685.4|9675.4|9687.9|9677.9|9685.4|9675.4|8
1640792970000|2021-12-29 15:49:30|9685.1|9675.1|9682.6|9672.6|9685.6|9675.6|9682.6|9672.6|13
1640792980000|2021-12-29 15:49:40|9682.9|9672.9|9684.9|9674.9|9684.9|9674.9|9682.9|9672.9|8
1640792990000|2021-12-29 15:49:50|9685.4|9675.4|9684.9|9674.9|9685.4|9675.4|9684.9|9674.9|7
1640793000000|2021-12-29 15:50:00|9684.6|9674.6|9681.1|9671.1|9684.9|9674.9|9681.1|9671.1|16
1640793010000|2021-12-29 15:50:10|9681.4|9671.4|9681.9|9671.9|9682.6|9672.6|9681.1|9671.1|17
1640793020000|2021-12-29 15:50:20|9680.9|9670.9|9681.6|9671.6|9681.9|9671.9|9680.9|9670.9|8
1640793030000|2021-12-29 15:50:30|9681.9|9671.9|9681.9|9671.9|9682.1|9672.1|9681.9|9671.9|3
1640793040000|2021-12-29 15:50:40|9681.1|9671.1|9680.1|9670.1|9681.4|9671.4|9680.1|9670.1|4
1640793050000|2021-12-29 15:50:50|9679.9|9669.9|9679.6|9669.6|9680.1|9670.1|9678.6|9668.6|7
1640793060000|2021-12-29 15:51:00|9679.9|9669.9|9680.1|9670.1|9680.1|9670.1|9679.4|9669.4|5
1640793070000|2021-12-29 15:51:10|9678.9|9668.9|9676.9|9666.9|9678.9|9668.9|9676.9|9666.9|9
1640793080000|2021-12-29 15:51:20|9676.4|9666.4|9677.6|9667.6|9677.9|9667.9|9675.9|9665.9|15
1640793090000|2021-12-29 15:51:30|9677.1|9667.1|9676.9|9666.9|9677.6|9667.6|9676.4|9666.4|12
1640793100000|2021-12-29 15:51:40|9677.1|9667.1|9677.1|9667.1|9677.4|9667.4|9676.6|9666.6|8
1640793110000|2021-12-29 15:51:50|9677.4|9667.4|9677.6|9667.6|9677.6|9667.6|9677.4|9667.4|6
1640793120000|2021-12-29 15:52:00|9677.4|9667.4|9676.4|9666.4|9677.6|9667.6|9675.9|9665.9|9
1640793130000|2021-12-29 15:52:10|9676.6|9666.6|9676.9|9666.9|9677.4|9667.4|9676.6|9666.6|7
1640793140000|2021-12-29 15:52:20|9677.4|9667.4|9677.9|9667.9|9678.1|9668.1|9676.9|9666.9|9
1640793150000|2021-12-29 15:52:30|9678.1|9668.1|9679.3|9669.3|9681.6|9671.6|9678.1|9668.1|7
1640793160000|2021-12-29 15:52:40|9679.5|9669.5|9679.6|9669.6|9679.6|9669.6|9678.4|9668.4|11
1640793170000|2021-12-29 15:52:50|9680.1|9670.1|9680.1|9670.1|9680.4|9670.4|9679.6|9669.6|7
1640793180000|2021-12-29 15:53:00|9679.6|9669.6|9674.6|9664.6|9679.6|9669.6|9674.6|9664.6|14
1640793190000|2021-12-29 15:53:10|9674.9|9664.9|9678.1|9668.1|9679.4|9669.4|9674.9|9664.9|15
1640793200000|2021-12-29 15:53:20|9678.9|9668.9|9679.1|9669.1|9679.9|9669.9|9678.6|9668.6|9
1640793210000|2021-12-29 15:53:30|9679.4|9669.4|9678.6|9668.6|9680.6|9670.6|9678.6|9668.6|15
1640793220000|2021-12-29 15:53:40|9678.1|9668.1|9678.4|9668.4|9679.1|9669.1|9678.1|9668.1|8
1640793230000|2021-12-29 15:53:50|9678.1|9668.1|9676.6|9666.6|9678.4|9668.4|9676.1|9666.1|18
1640793240000|2021-12-29 15:54:00|9675.9|9665.9|9673.6|9663.6|9676.1|9666.1|9673.4|9663.4|12
1640793250000|2021-12-29 15:54:10|9673.4|9663.4|9673.6|9663.6|9673.9|9663.9|9673.1|9663.1|9
1640793260000|2021-12-29 15:54:20|9673.4|9663.4|9674.1|9664.1|9674.4|9664.4|9673.4|9663.4|7
1640793270000|2021-12-29 15:54:30|9674.4|9664.4|9673.6|9663.6|9674.6|9664.6|9672.4|9662.4|9
1640793280000|2021-12-29 15:54:40|9673.9|9663.9|9673.9|9663.9|9674.4|9664.4|9673.4|9663.4|7
1640793290000|2021-12-29 15:54:50|9674.1|9664.1|9677.3|9667.3|9677.3|9667.3|9672.9|9662.9|9
1640793300000|2021-12-29 15:55:00|9677.4|9667.4|9679.1|9669.1|9679.1|9669.1|9677.3|9667.3|15
1640793310000|2021-12-29 15:55:10|9678.9|9668.9|9681.4|9671.4|9681.4|9671.4|9677.4|9667.4|9
1640793320000|2021-12-29 15:55:20|9681.6|9671.6|9682.1|9672.1|9682.4|9672.4|9681.4|9671.4|9
1640793330000|2021-12-29 15:55:30|9681.9|9671.9|9680.6|9670.6|9682.1|9672.1|9679.9|9669.9|11
1640793340000|2021-12-29 15:55:40|9680.4|9670.4|9680.6|9670.6|9680.9|9670.9|9680.4|9670.4|6
1640793350000|2021-12-29 15:55:50|9680.4|9670.4|9681.9|9671.9|9682.1|9672.1|9680.4|9670.4|6
1640793360000|2021-12-29 15:56:00|9682.1|9672.1|9682.6|9672.6|9683.4|9673.4|9682.1|9672.1|7
1640793370000|2021-12-29 15:56:10|9682.4|9672.4|9680.1|9670.1|9682.4|9672.4|9679.9|9669.9|15
1640793380000|2021-12-29 15:56:20|9679.6|9669.6|9677.6|9667.6|9680.4|9670.4|9676.6|9666.6|10
1640793390000|2021-12-29 15:56:30|9677.4|9667.4|9678.4|9668.4|9678.4|9668.4|9677.4|9667.4|7
1640793400000|2021-12-29 15:56:40|9678.6|9668.6|9681.6|9671.6|9681.9|9671.9|9678.6|9668.6|15
1640793410000|2021-12-29 15:56:50|9682.6|9672.6|9683.1|9673.1|9683.1|9673.1|9681.6|9671.6|19
1640793420000|2021-12-29 15:57:00|9682.9|9672.9|9680.9|9670.9|9682.9|9672.9|9680.9|9670.9|10
1640793430000|2021-12-29 15:57:10|9681.9|9671.9|9681.6|9671.6|9681.9|9671.9|9680.4|9670.4|16
1640793440000|2021-12-29 15:57:20|9681.4|9671.4|9680.1|9670.1|9681.4|9671.4|9680.1|9670.1|7
1640793450000|2021-12-29 15:57:30|9680.4|9670.4|9680.1|9670.1|9680.6|9670.6|9679.4|9669.4|13
1640793460000|2021-12-29 15:57:40|9679.9|9669.9|9679.9|9669.9|9680.1|9670.1|9679.1|9669.1|12
1640793470000|2021-12-29 15:57:50|9680.1|9670.1|9680.4|9670.4|9680.4|9670.4|9679.4|9669.4|13
1640793480000|2021-12-29 15:58:00|9680.6|9670.6|9679.9|9669.9|9680.6|9670.6|9679.4|9669.4|7
1640793490000|2021-12-29 15:58:10|9679.6|9669.6|9677.6|9667.6|9679.6|9669.6|9676.6|9666.6|10
1640793500000|2021-12-29 15:58:20|9678.1|9668.1|9679.9|9669.9|9679.9|9669.9|9678.1|9668.1|9
1640793510000|2021-12-29 15:58:30|9680.4|9670.4|9680.6|9670.6|9680.6|9670.6|9680.4|9670.4|2
1640793520000|2021-12-29 15:58:40|9680.9|9670.9|9681.6|9671.6|9681.6|9671.6|9680.9|9670.9|2
1640793530000|2021-12-29 15:58:50|9681.9|9671.9|9682.1|9672.1|9682.1|9672.1|9681.6|9671.6|6
1640793540000|2021-12-29 15:59:00|9681.9|9671.9|9682.9|9672.9|9682.9|9672.9|9681.9|9671.9|3
1640793550000|2021-12-29 15:59:10|9683.1|9673.1|9681.4|9671.4|9683.1|9673.1|9681.4|9671.4|5
1640793560000|2021-12-29 15:59:20|9681.1|9671.1|9677.9|9667.9|9681.1|9671.1|9677.4|9667.4|14
1640793570000|2021-12-29 15:59:30|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9677.6|9667.6|3
1640793580000|2021-12-29 15:59:40|9677.9|9667.9|9678.4|9668.4|9678.4|9668.4|9677.1|9667.1|10
1640793590000|2021-12-29 15:59:50|9678.6|9668.6|9680.6|9670.6|9680.6|9670.6|9678.6|9668.6|9
1640793600000|2021-12-29 16:00:00|9680.1|9670.1|9677.9|9667.9|9681.1|9671.1|9677.9|9667.9|10
1640793610000|2021-12-29 16:00:10|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|9676.6|9666.6|7
1640793620000|2021-12-29 16:00:20|9677.9|9667.9|9678.6|9668.6|9678.9|9668.9|9677.9|9667.9|8
1640793630000|2021-12-29 16:00:30|9678.9|9668.9|9680.1|9670.1|9680.1|9670.1|9678.9|9668.9|4
1640793640000|2021-12-29 16:00:40|9680.4|9670.4|9679.9|9669.9|9680.4|9670.4|9679.9|9669.9|9
1640793660000|2021-12-29 16:01:00|9680.1|9670.1|9680.1|9670.1|9680.1|9670.1|9679.9|9669.9|3
1640793670000|2021-12-29 16:01:10|9679.9|9669.9|9679.6|9669.6|9679.9|9669.9|9679.6|9669.6|2
1640793680000|2021-12-29 16:01:20|9679.4|9669.4|9678.9|9668.9|9679.4|9669.4|9678.4|9668.4|6
1640793690000|2021-12-29 16:01:30|9678.6|9668.6|9677.1|9667.1|9678.6|9668.6|9676.6|9666.6|4
1640793700000|2021-12-29 16:01:40|9677.4|9667.4|9676.6|9666.6|9677.4|9667.4|9676.6|9666.6|7
1640793710000|2021-12-29 16:01:50|9676.9|9666.9|9680.6|9670.6|9680.6|9670.6|9676.9|9666.9|9
1640793720000|2021-12-29 16:02:00|9680.1|9670.1|9677.9|9667.9|9680.4|9670.4|9677.9|9667.9|11
1640793730000|2021-12-29 16:02:10|9678.1|9668.1|9679.1|9669.1|9679.4|9669.4|9678.1|9668.1|9
1640793740000|2021-12-29 16:02:20|9679.4|9669.4|9682.4|9672.4|9682.4|9672.4|9679.1|9669.1|11
1640793750000|2021-12-29 16:02:30|9682.1|9672.1|9680.1|9670.1|9682.1|9672.1|9680.1|9670.1|14
1640793760000|2021-12-29 16:02:40|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|1
1640793770000|2021-12-29 16:02:50|9679.6|9669.6|9681.4|9671.4|9681.6|9671.6|9679.4|9669.4|10
1640793780000|2021-12-29 16:03:00|9681.6|9671.6|9681.6|9671.6|9682.1|9672.1|9681.4|9671.4|5
1640793790000|2021-12-29 16:03:10|9681.4|9671.4|9680.6|9670.6|9681.4|9671.4|9680.6|9670.6|2
1640793800000|2021-12-29 16:03:20|9680.9|9670.9|9683.4|9673.4|9683.4|9673.4|9680.9|9670.9|5
1640793810000|2021-12-29 16:03:30|9682.9|9672.9|9683.4|9673.4|9683.4|9673.4|9682.9|9672.9|2
1640793820000|2021-12-29 16:03:40|9683.6|9673.6|9684.4|9674.4|9684.4|9674.4|9683.6|9673.6|3
1640793830000|2021-12-29 16:03:50|9684.9|9674.9|9684.9|9674.9|9684.9|9674.9|9684.6|9674.6|5
1640793840000|2021-12-29 16:04:00|9684.6|9674.6|9682.9|9672.9|9685.6|9675.6|9682.9|9672.9|8
1640793850000|2021-12-29 16:04:10|9683.4|9673.4|9683.1|9673.1|9683.4|9673.4|9683.1|9673.1|2
1640793870000|2021-12-29 16:04:30|9683.4|9673.4|9683.4|9673.4|9683.4|9673.4|9683.4|9673.4|1
1640793880000|2021-12-29 16:04:40|9684.4|9674.4|9686.6|9676.6|9686.6|9676.6|9683.9|9673.9|12
1640793890000|2021-12-29 16:04:50|9687.1|9677.1|9687.1|9677.1|9687.1|9677.1|9687.1|9677.1|1
1640793900000|2021-12-29 16:05:00|9686.6|9676.6|9687.6|9677.6|9687.6|9677.6|9686.6|9676.6|16
1640793910000|2021-12-29 16:05:10|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|9687.1|9677.1|7
1640793920000|2021-12-29 16:05:20|9687.1|9677.1|9687.1|9677.1|9687.1|9677.1|9687.1|9677.1|1
1640793930000|2021-12-29 16:05:30|9686.9|9676.9|9686.1|9676.1|9686.9|9676.9|9685.1|9675.1|4
1640793940000|2021-12-29 16:05:40|9685.9|9675.9|9685.1|9675.1|9685.9|9675.9|9685.1|9675.1|2
1640793960000|2021-12-29 16:06:00|9684.9|9674.9|9686.1|9676.1|9686.1|9676.1|9684.1|9674.1|7
1640793970000|2021-12-29 16:06:10|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|1
1640793980000|2021-12-29 16:06:20|9686.1|9676.1|9685.1|9675.1|9686.1|9676.1|9685.1|9675.1|6
1640793990000|2021-12-29 16:06:30|9684.9|9674.9|9681.8|9671.8|9684.9|9674.9|9681.8|9671.8|3
1640794000000|2021-12-29 16:06:40|9680.9|9670.9|9680.9|9670.9|9681.4|9671.4|9680.6|9670.6|9
1640794010000|2021-12-29 16:06:50|9680.4|9670.4|9679.9|9669.9|9680.4|9670.4|9679.6|9669.6|9
1640794020000|2021-12-29 16:07:00|9680.1|9670.1|9679.9|9669.9|9680.1|9670.1|9679.9|9669.9|4
1640794030000|2021-12-29 16:07:10|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|1
1640794040000|2021-12-29 16:07:20|9679.1|9669.1|9679.6|9669.6|9679.9|9669.9|9678.9|9668.9|6
1640794050000|2021-12-29 16:07:30|9679.9|9669.9|9679.6|9669.6|9679.9|9669.9|9679.6|9669.6|2
1640794060000|2021-12-29 16:07:40|9679.9|9669.9|9679.4|9669.4|9679.9|9669.9|9679.4|9669.4|3
1640794070000|2021-12-29 16:07:50|9679.1|9669.1|9679.1|9669.1|9679.4|9669.4|9679.1|9669.1|3
1640794080000|2021-12-29 16:08:00|9679.4|9669.4|9679.1|9669.1|9679.4|9669.4|9679.1|9669.1|2
1640794100000|2021-12-29 16:08:20|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|9679.1|9669.1|3
1640794110000|2021-12-29 16:08:30|9679.6|9669.6|9679.4|9669.4|9679.6|9669.6|9679.4|9669.4|2
1640794120000|2021-12-29 16:08:40|9679.6|9669.6|9678.4|9668.4|9679.6|9669.6|9677.1|9667.1|5
1640794130000|2021-12-29 16:08:50|9678.6|9668.6|9678.6|9668.6|9679.4|9669.4|9678.6|9668.6|6
1640794140000|2021-12-29 16:09:00|9678.1|9668.1|9678.4|9668.4|9678.4|9668.4|9677.9|9667.9|4
1640794150000|2021-12-29 16:09:10|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|1
1640794160000|2021-12-29 16:09:20|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|9678.1|9668.1|5
1640794170000|2021-12-29 16:09:30|9678.1|9668.1|9677.9|9667.9|9678.4|9668.4|9677.9|9667.9|3
1640794210000|2021-12-29 16:10:10|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9677.6|9667.6|6
1640794220000|2021-12-29 16:10:20|9678.6|9668.6|9679.6|9669.6|9679.6|9669.6|9678.6|9668.6|3
1640794230000|2021-12-29 16:10:30|9679.9|9669.9|9679.9|9669.9|9679.9|9669.9|9679.9|9669.9|1
1640794240000|2021-12-29 16:10:40|9679.6|9669.6|9679.4|9669.4|9679.6|9669.6|9679.1|9669.1|3
1640794250000|2021-12-29 16:10:50|9678.4|9668.4|9678.4|9668.4|9678.6|9668.6|9678.4|9668.4|3
1640794270000|2021-12-29 16:11:10|9677.4|9667.4|9678.4|9668.4|9678.4|9668.4|9677.4|9667.4|3
1640794280000|2021-12-29 16:11:20|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|1
1640794290000|2021-12-29 16:11:30|9678.1|9668.1|9678.4|9668.4|9678.4|9668.4|9678.1|9668.1|2
1640794300000|2021-12-29 16:11:40|9678.1|9668.1|9678.1|9668.1|9678.4|9668.4|9678.1|9668.1|3
1640794310000|2021-12-29 16:11:50|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|1
1640794320000|2021-12-29 16:12:00|9678.6|9668.6|9677.1|9667.1|9678.6|9668.6|9676.6|9666.6|6
1640794330000|2021-12-29 16:12:10|9677.4|9667.4|9677.6|9667.6|9677.6|9667.6|9677.1|9667.1|6
1640794340000|2021-12-29 16:12:20|9677.9|9667.9|9677.6|9667.6|9677.9|9667.9|9677.6|9667.6|2
1640794350000|2021-12-29 16:12:30|9677.9|9667.9|9677.6|9667.6|9677.9|9667.9|9677.6|9667.6|2
1640794370000|2021-12-29 16:12:50|9677.4|9667.4|9677.6|9667.6|9677.9|9667.9|9675.1|9665.1|14
1640794380000|2021-12-29 16:13:00|9677.9|9667.9|9677.9|9667.9|9678.1|9668.1|9677.9|9667.9|3
1640794390000|2021-12-29 16:13:10|9677.6|9667.6|9677.1|9667.1|9677.6|9667.6|9676.6|9666.6|8
1640794400000|2021-12-29 16:13:20|9676.9|9666.9|9676.6|9666.6|9677.6|9667.6|9676.6|9666.6|10
1640794410000|2021-12-29 16:13:30|9676.9|9666.9|9676.9|9666.9|9677.4|9667.4|9676.4|9666.4|12
1640794420000|2021-12-29 16:13:40|9677.1|9667.1|9677.1|9667.1|9677.4|9667.4|9677.1|9667.1|3
1640794430000|2021-12-29 16:13:50|9677.4|9667.4|9675.9|9665.9|9677.4|9667.4|9675.9|9665.9|11
1640794460000|2021-12-29 16:14:20|9675.6|9665.6|9675.9|9665.9|9675.9|9665.9|9675.6|9665.6|2
1640794470000|2021-12-29 16:14:30|9677.1|9667.1|9676.4|9666.4|9677.1|9667.1|9675.9|9665.9|7
1640794480000|2021-12-29 16:14:40|9676.6|9666.6|9677.1|9667.1|9677.4|9667.4|9676.6|9666.6|9
1640794490000|2021-12-29 16:14:50|9676.9|9666.9|9676.1|9666.1|9676.9|9666.9|9676.1|9666.1|11
1640794500000|2021-12-29 16:15:00|9676.4|9666.4|9678.6|9668.6|9678.6|9668.6|9676.4|9666.4|10
1640794510000|2021-12-29 16:15:10|9678.1|9668.1|9677.6|9667.6|9678.1|9668.1|9677.4|9667.4|11
1640794520000|2021-12-29 16:15:20|9677.9|9667.9|9676.1|9666.1|9677.9|9667.9|9676.1|9666.1|18
1640794530000|2021-12-29 16:15:30|9676.4|9666.4|9676.9|9666.9|9676.9|9666.9|9676.1|9666.1|6
1640794540000|2021-12-29 16:15:40|9676.6|9666.6|9676.6|9666.6|9676.9|9666.9|9676.6|9666.6|3
1640794550000|2021-12-29 16:15:50|9676.9|9666.9|9676.4|9666.4|9676.9|9666.9|9676.4|9666.4|7
1640794560000|2021-12-29 16:16:00|9676.1|9666.1|9676.6|9666.6|9676.9|9666.9|9676.1|9666.1|10
1640794570000|2021-12-29 16:16:10|9676.9|9666.9|9676.6|9666.6|9676.9|9666.9|9675.1|9665.1|9
1640794580000|2021-12-29 16:16:20|9676.9|9666.9|9676.6|9666.6|9677.4|9667.4|9676.6|9666.6|5
1640794590000|2021-12-29 16:16:30|9677.1|9667.1|9677.6|9667.6|9677.9|9667.9|9677.1|9667.1|9
1640794600000|2021-12-29 16:16:40|9677.9|9667.9|9677.4|9667.4|9677.9|9667.9|9676.9|9666.9|6
1640794610000|2021-12-29 16:16:50|9677.1|9667.1|9677.4|9667.4|9677.6|9667.6|9677.1|9667.1|4
1640794620000|2021-12-29 16:17:00|9677.1|9667.1|9676.4|9666.4|9677.4|9667.4|9676.1|9666.1|7
1640794630000|2021-12-29 16:17:10|9676.6|9666.6|9676.1|9666.1|9676.6|9666.6|9676.1|9666.1|3
1640794640000|2021-12-29 16:17:20|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|9675.4|9665.4|10
1640794650000|2021-12-29 16:17:30|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|9675.9|9665.9|3
1640794660000|2021-12-29 16:17:40|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|9676.1|9666.1|3
1640794670000|2021-12-29 16:17:50|9676.1|9666.1|9675.6|9665.6|9676.1|9666.1|9674.9|9664.9|7
1640794680000|2021-12-29 16:18:00|9674.9|9664.9|9674.6|9664.6|9674.9|9664.9|9673.6|9663.6|7
1640794690000|2021-12-29 16:18:10|9674.9|9664.9|9674.1|9664.1|9675.1|9665.1|9673.6|9663.6|9
1640794700000|2021-12-29 16:18:20|9673.6|9663.6|9674.1|9664.1|9674.4|9664.4|9673.6|9663.6|7
1640794720000|2021-12-29 16:18:40|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|1
1640794740000|2021-12-29 16:19:00|9672.6|9662.6|9673.1|9663.1|9673.4|9663.4|9672.6|9662.6|3
1640794750000|2021-12-29 16:19:10|9672.9|9662.9|9673.4|9663.4|9673.4|9663.4|9672.6|9662.6|10
1640794760000|2021-12-29 16:19:20|9673.1|9663.1|9673.6|9663.6|9673.6|9663.6|9672.9|9662.9|4
1640794770000|2021-12-29 16:19:30|9673.1|9663.1|9672.1|9662.1|9673.1|9663.1|9672.1|9662.1|4
1640794780000|2021-12-29 16:19:40|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.1|9662.1|3
1640794790000|2021-12-29 16:19:50|9672.1|9662.1|9672.1|9662.1|9672.4|9662.4|9672.1|9662.1|3
1640794800000|2021-12-29 16:20:00|9672.4|9662.4|9675.6|9665.6|9676.4|9666.4|9672.4|9662.4|11
1640794810000|2021-12-29 16:20:10|9675.9|9665.9|9676.4|9666.4|9676.6|9666.6|9675.9|9665.9|11
1640794820000|2021-12-29 16:20:20|9675.9|9665.9|9675.6|9665.6|9675.9|9665.9|9675.6|9665.6|2
1640794840000|2021-12-29 16:20:40|9675.9|9665.9|9676.1|9666.1|9676.4|9666.4|9675.9|9665.9|8
1640794850000|2021-12-29 16:20:50|9675.9|9665.9|9675.6|9665.6|9676.4|9666.4|9675.6|9665.6|5
1640794860000|2021-12-29 16:21:00|9675.4|9665.4|9675.6|9665.6|9675.6|9665.6|9674.4|9664.4|7
1640794870000|2021-12-29 16:21:10|9675.4|9665.4|9675.4|9665.4|9675.4|9665.4|9675.4|9665.4|1
1640794890000|2021-12-29 16:21:30|9675.6|9665.6|9675.4|9665.4|9675.6|9665.6|9675.4|9665.4|2
1640794900000|2021-12-29 16:21:40|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|1
1640794910000|2021-12-29 16:21:50|9675.6|9665.6|9675.4|9665.4|9675.6|9665.6|9675.4|9665.4|2
1640794920000|2021-12-29 16:22:00|9675.1|9665.1|9675.1|9665.1|9675.4|9665.4|9675.1|9665.1|3
1640794930000|2021-12-29 16:22:10|9675.4|9665.4|9675.1|9665.1|9675.6|9665.6|9674.9|9664.9|6
1640794940000|2021-12-29 16:22:20|9675.4|9665.4|9674.9|9664.9|9675.4|9665.4|9674.9|9664.9|4
1640794950000|2021-12-29 16:22:30|9674.6|9664.6|9675.4|9665.4|9675.4|9665.4|9674.1|9664.1|8
1640794960000|2021-12-29 16:22:40|9675.6|9665.6|9675.1|9665.1|9675.9|9665.9|9675.1|9665.1|7
1640794970000|2021-12-29 16:22:50|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|1
1640794980000|2021-12-29 16:23:00|9675.1|9665.1|9674.6|9664.6|9675.6|9665.6|9673.6|9663.6|7
1640794990000|2021-12-29 16:23:10|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|1
1640795000000|2021-12-29 16:23:20|9674.6|9664.6|9675.4|9665.4|9675.4|9665.4|9674.6|9664.6|6
1640795010000|2021-12-29 16:23:30|9675.6|9665.6|9675.4|9665.4|9675.6|9665.6|9675.4|9665.4|4
1640795020000|2021-12-29 16:23:40|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|1
1640795030000|2021-12-29 16:23:50|9675.1|9665.1|9675.1|9665.1|9675.4|9665.4|9675.1|9665.1|7
1640795040000|2021-12-29 16:24:00|9675.4|9665.4|9675.4|9665.4|9675.4|9665.4|9675.4|9665.4|1
1640795050000|2021-12-29 16:24:10|9675.1|9665.1|9674.6|9664.6|9675.4|9665.4|9674.6|9664.6|4
1640795060000|2021-12-29 16:24:20|9674.4|9664.4|9675.4|9665.4|9675.4|9665.4|9673.4|9663.4|11
1640795070000|2021-12-29 16:24:30|9675.1|9665.1|9675.4|9665.4|9675.4|9665.4|9674.6|9664.6|4
1640795080000|2021-12-29 16:24:40|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|9675.6|9665.6|3
1640795090000|2021-12-29 16:24:50|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|1
1640795100000|2021-12-29 16:25:00|9675.9|9665.9|9675.6|9665.6|9675.9|9665.9|9675.6|9665.6|2
1640795110000|2021-12-29 16:25:10|9674.4|9664.4|9675.6|9665.6|9675.9|9665.9|9674.1|9664.1|6
1640795120000|2021-12-29 16:25:20|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|1
1640795130000|2021-12-29 16:25:30|9675.6|9665.6|9674.9|9664.9|9675.9|9665.9|9674.9|9664.9|11
1640795140000|2021-12-29 16:25:40|9674.6|9664.6|9673.9|9663.9|9674.6|9664.6|9673.6|9663.6|7
1640795150000|2021-12-29 16:25:50|9674.1|9664.1|9675.1|9665.1|9675.1|9665.1|9674.1|9664.1|2
1640795160000|2021-12-29 16:26:00|9675.6|9665.6|9675.4|9665.4|9675.6|9665.6|9675.4|9665.4|2
1640795170000|2021-12-29 16:26:10|9674.9|9664.9|9675.6|9665.6|9675.6|9665.6|9674.9|9664.9|8
1640795190000|2021-12-29 16:26:30|9675.4|9665.4|9675.4|9665.4|9675.9|9665.9|9675.4|9665.4|3
1640795200000|2021-12-29 16:26:40|9675.6|9665.6|9675.1|9665.1|9675.6|9665.6|9675.1|9665.1|3
1640795210000|2021-12-29 16:26:50|9674.6|9664.6|9675.1|9665.1|9675.1|9665.1|9674.6|9664.6|2
1640795220000|2021-12-29 16:27:00|9674.4|9664.4|9672.6|9662.6|9674.4|9664.4|9672.6|9662.6|7
1640795230000|2021-12-29 16:27:10|9673.1|9663.1|9674.1|9664.1|9674.6|9664.6|9672.9|9662.9|7
1640795240000|2021-12-29 16:27:20|9673.9|9663.9|9674.1|9664.1|9674.1|9664.1|9673.9|9663.9|2
1640795250000|2021-12-29 16:27:30|9674.6|9664.6|9673.9|9663.9|9674.6|9664.6|9673.9|9663.9|3
1640795260000|2021-12-29 16:27:40|9673.6|9663.6|9673.1|9663.1|9673.6|9663.6|9672.9|9662.9|3
1640795270000|2021-12-29 16:27:50|9672.9|9662.9|9672.6|9662.6|9673.1|9663.1|9672.6|9662.6|7
1640795280000|2021-12-29 16:28:00|9671.9|9661.9|9672.9|9662.9|9672.9|9662.9|9671.9|9661.9|4
1640795290000|2021-12-29 16:28:10|9671.9|9661.9|9671.6|9661.6|9673.6|9663.6|9671.6|9661.6|7
1640795300000|2021-12-29 16:28:20|9670.6|9660.6|9669.1|9659.1|9671.1|9661.1|9669.1|9659.1|8
1640795310000|2021-12-29 16:28:30|9668.4|9658.4|9668.9|9658.9|9668.9|9658.9|9668.1|9658.1|5
1640795320000|2021-12-29 16:28:40|9668.6|9658.6|9667.6|9657.6|9668.6|9658.6|9667.1|9657.1|7
1640795330000|2021-12-29 16:28:50|9667.4|9657.4|9668.6|9658.6|9668.6|9658.6|9667.4|9657.4|7
1640795340000|2021-12-29 16:29:00|9668.9|9658.9|9668.6|9658.6|9668.9|9658.9|9668.6|9658.6|6
1640795350000|2021-12-29 16:29:10|9668.9|9658.9|9668.6|9658.6|9668.9|9658.9|9668.4|9658.4|10
1640795370000|2021-12-29 16:29:30|9668.4|9658.4|9668.4|9658.4|9668.4|9658.4|9668.1|9658.1|3
1640795380000|2021-12-29 16:29:40|9668.1|9658.1|9668.4|9658.4|9668.4|9658.4|9668.1|9658.1|2
1640795390000|2021-12-29 16:29:50|9668.1|9658.1|9666.9|9656.9|9668.4|9658.4|9666.9|9656.9|4
1640795400000|2021-12-29 16:30:00|9666.4|9656.4|9669.4|9659.4|9669.4|9659.4|9665.1|9655.1|15
1640795410000|2021-12-29 16:30:10|9669.6|9659.6|9668.1|9658.1|9669.6|9659.6|9667.4|9657.4|13
1640795420000|2021-12-29 16:30:20|9668.4|9658.4|9668.9|9658.9|9669.6|9659.6|9668.4|9658.4|12
1640795430000|2021-12-29 16:30:30|9668.6|9658.6|9669.6|9659.6|9669.6|9659.6|9668.6|9658.6|4
1640795440000|2021-12-29 16:30:40|9669.4|9659.4|9669.9|9659.9|9669.9|9659.9|9669.4|9659.4|3
1640795450000|2021-12-29 16:30:50|9669.4|9659.4|9672.9|9662.9|9673.1|9663.1|9669.4|9659.4|9
1640795460000|2021-12-29 16:31:00|9673.1|9663.1|9672.9|9662.9|9674.4|9664.4|9671.9|9661.9|11
1640795470000|2021-12-29 16:31:10|9673.1|9663.1|9674.4|9664.4|9675.6|9665.6|9673.1|9663.1|17
1640795480000|2021-12-29 16:31:20|9675.1|9665.1|9675.1|9665.1|9675.6|9665.6|9675.1|9665.1|7
1640795490000|2021-12-29 16:31:30|9674.1|9664.1|9674.6|9664.6|9674.9|9664.9|9674.1|9664.1|4
1640795500000|2021-12-29 16:31:40|9674.9|9664.9|9672.4|9662.4|9674.9|9664.9|9672.4|9662.4|12
1640795510000|2021-12-29 16:31:50|9673.6|9663.6|9672.1|9662.1|9673.6|9663.6|9672.1|9662.1|4
1640795520000|2021-12-29 16:32:00|9672.4|9662.4|9671.1|9661.1|9672.6|9662.6|9671.1|9661.1|14
1640795530000|2021-12-29 16:32:10|9670.9|9660.9|9670.4|9660.4|9670.9|9660.9|9670.4|9660.4|3
1640795540000|2021-12-29 16:32:20|9669.4|9659.4|9667.1|9657.1|9669.4|9659.4|9667.1|9657.1|6
1640795550000|2021-12-29 16:32:30|9667.4|9657.4|9666.6|9656.6|9668.1|9658.1|9666.6|9656.6|5
1640795560000|2021-12-29 16:32:40|9665.9|9655.9|9669|9659|9669.1|9659.1|9665.9|9655.9|9
1640795570000|2021-12-29 16:32:50|9669.1|9659.1|9670.6|9660.6|9670.6|9660.6|9669.1|9659.1|9
1640795580000|2021-12-29 16:33:00|9670.4|9660.4|9668.6|9658.6|9670.4|9660.4|9668.6|9658.6|12
1640795590000|2021-12-29 16:33:10|9668.9|9658.9|9669.1|9659.1|9669.1|9659.1|9668.9|9658.9|2
1640795600000|2021-12-29 16:33:20|9668.9|9658.9|9668.6|9658.6|9668.9|9658.9|9668.6|9658.6|6
1640795610000|2021-12-29 16:33:30|9668.9|9658.9|9668.6|9658.6|9669.1|9659.1|9668.6|9658.6|8
1640795620000|2021-12-29 16:33:40|9667.9|9657.9|9668.4|9658.4|9668.6|9658.6|9667.9|9657.9|12
1640795630000|2021-12-29 16:33:50|9668.6|9658.6|9669.1|9659.1|9669.4|9659.4|9668.6|9658.6|12
1640795640000|2021-12-29 16:34:00|9669.4|9659.4|9668.9|9658.9|9669.4|9659.4|9668.6|9658.6|7
1640795650000|2021-12-29 16:34:10|9668.6|9658.6|9668.1|9658.1|9668.6|9658.6|9668.1|9658.1|2
1640795660000|2021-12-29 16:34:20|9667.9|9657.9|9668.6|9658.6|9669.6|9659.6|9667.6|9657.6|18
1640795670000|2021-12-29 16:34:30|9668.9|9658.9|9668.6|9658.6|9669.4|9659.4|9668.1|9658.1|15
1640795680000|2021-12-29 16:34:40|9668.9|9658.9|9669.1|9659.1|9669.4|9659.4|9668.9|9658.9|4
1640795690000|2021-12-29 16:34:50|9669.4|9659.4|9671.4|9661.4|9673.1|9663.1|9669.4|9659.4|15
1640795700000|2021-12-29 16:35:00|9671.6|9661.6|9672.9|9662.9|9673.1|9663.1|9671.6|9661.6|11
1640795710000|2021-12-29 16:35:10|9672.1|9662.1|9670.6|9660.6|9672.4|9662.4|9670.6|9660.6|15
1640795720000|2021-12-29 16:35:20|9671.6|9661.6|9670.9|9660.9|9672.6|9662.6|9670.9|9660.9|12
1640795730000|2021-12-29 16:35:30|9671.1|9661.1|9670.6|9660.6|9672.1|9662.1|9670.6|9660.6|8
1640795740000|2021-12-29 16:35:40|9670.9|9660.9|9672.1|9662.1|9672.4|9662.4|9670.9|9660.9|14
1640795750000|2021-12-29 16:35:50|9671.9|9661.9|9670.9|9660.9|9671.9|9661.9|9670.9|9660.9|7
1640795760000|2021-12-29 16:36:00|9671.1|9661.1|9670.9|9660.9|9671.1|9661.1|9670.6|9660.6|9
1640795770000|2021-12-29 16:36:10|9670.6|9660.6|9669.6|9659.6|9670.6|9660.6|9669.1|9659.1|10
1640795780000|2021-12-29 16:36:20|9669.4|9659.4|9671.1|9661.1|9671.4|9661.4|9669.1|9659.1|17
1640795790000|2021-12-29 16:36:30|9670.9|9660.9|9670.9|9660.9|9671.1|9661.1|9670.1|9660.1|15
1640795800000|2021-12-29 16:36:40|9670.6|9660.6|9669.9|9659.9|9670.6|9660.6|9669.6|9659.6|9
1640795810000|2021-12-29 16:36:50|9669.6|9659.6|9669.6|9659.6|9669.9|9659.9|9668.9|9658.9|13
1640795820000|2021-12-29 16:37:00|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|9668.6|9658.6|6
1640795830000|2021-12-29 16:37:10|9669.6|9659.6|9672.6|9662.6|9672.6|9662.6|9669.6|9659.6|18
1640795840000|2021-12-29 16:37:20|9673.1|9663.1|9672.1|9662.1|9673.1|9663.1|9671.6|9661.6|14
1640795850000|2021-12-29 16:37:30|9671.9|9661.9|9670.6|9660.6|9671.9|9661.9|9669.9|9659.9|15
1640795860000|2021-12-29 16:37:40|9670.4|9660.4|9668.6|9658.6|9670.6|9660.6|9668.4|9658.4|16
1640795870000|2021-12-29 16:37:50|9669.1|9659.1|9669.9|9659.9|9670.4|9660.4|9669.1|9659.1|10
1640795880000|2021-12-29 16:38:00|9669.6|9659.6|9669.6|9659.6|9670.1|9660.1|9669.6|9659.6|8
1640795890000|2021-12-29 16:38:10|9669.9|9659.9|9673.6|9663.6|9673.9|9663.9|9669.9|9659.9|17
1640795900000|2021-12-29 16:38:20|9673.4|9663.4|9671.4|9661.4|9673.6|9663.6|9670.9|9660.9|14
1640795910000|2021-12-29 16:38:30|9671.1|9661.1|9670.1|9660.1|9672.4|9662.4|9670.1|9660.1|10
1640795920000|2021-12-29 16:38:40|9670.4|9660.4|9670.1|9660.1|9670.4|9660.4|9670.1|9660.1|6
1640795930000|2021-12-29 16:38:50|9670.4|9660.4|9673.4|9663.4|9673.4|9663.4|9670.1|9660.1|9
1640795940000|2021-12-29 16:39:00|9673.1|9663.1|9672.9|9662.9|9673.4|9663.4|9672.6|9662.6|11
1640795950000|2021-12-29 16:39:10|9672.6|9662.6|9672.6|9662.6|9673.1|9663.1|9672.6|9662.6|3
1640795960000|2021-12-29 16:39:20|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|1
1640795970000|2021-12-29 16:39:30|9672.6|9662.6|9672.6|9662.6|9673.1|9663.1|9672.6|9662.6|3
1640795980000|2021-12-29 16:39:40|9673.1|9663.1|9674.6|9664.6|9674.6|9664.6|9672.6|9662.6|6
1640795990000|2021-12-29 16:39:50|9674.1|9664.1|9674.6|9664.6|9674.6|9664.6|9673.9|9663.9|4
1640796000000|2021-12-29 16:40:00|9674.4|9664.4|9671.6|9661.6|9674.4|9664.4|9671.6|9661.6|10
1640796010000|2021-12-29 16:40:10|9671.4|9661.4|9672.1|9662.1|9672.1|9662.1|9671.4|9661.4|2
1640796020000|2021-12-29 16:40:20|9672.9|9662.9|9672.1|9662.1|9672.9|9662.9|9672.1|9662.1|2
1640796030000|2021-12-29 16:40:30|9672.6|9662.6|9672.4|9662.4|9672.9|9662.9|9672.4|9662.4|4
1640796040000|2021-12-29 16:40:40|9672.1|9662.1|9672.6|9662.6|9672.6|9662.6|9671.9|9661.9|4
1640796050000|2021-12-29 16:40:50|9673.6|9663.6|9673.1|9663.1|9673.6|9663.6|9672.9|9662.9|6
1640796060000|2021-12-29 16:41:00|9672.9|9662.9|9672.1|9662.1|9673.1|9663.1|9672.1|9662.1|11
1640796070000|2021-12-29 16:41:10|9672.4|9662.4|9672.1|9662.1|9672.6|9662.6|9671.9|9661.9|5
1640796080000|2021-12-29 16:41:20|9672.4|9662.4|9671.9|9661.9|9673.1|9663.1|9671.6|9661.6|12
1640796090000|2021-12-29 16:41:30|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|1
1640796100000|2021-12-29 16:41:40|9671.9|9661.9|9672.6|9662.6|9672.9|9662.9|9671.9|9661.9|6
1640796110000|2021-12-29 16:41:50|9673.9|9663.9|9674.6|9664.6|9675.4|9665.4|9673.9|9663.9|11
1640796120000|2021-12-29 16:42:00|9674.9|9664.9|9675.6|9665.6|9675.6|9665.6|9674.4|9664.4|7
1640796150000|2021-12-29 16:42:30|9675.1|9665.1|9675.6|9665.6|9675.6|9665.6|9675.1|9665.1|2
1640796180000|2021-12-29 16:43:00|9674.6|9664.6|9677.6|9667.6|9678.1|9668.1|9674.6|9664.6|15
1640796190000|2021-12-29 16:43:10|9677.9|9667.9|9678.1|9668.1|9678.1|9668.1|9677.9|9667.9|2
1640796220000|2021-12-29 16:43:40|9678.4|9668.4|9679.9|9669.9|9679.9|9669.9|9678.4|9668.4|3
1640796230000|2021-12-29 16:43:50|9679.4|9669.4|9679.4|9669.4|9679.9|9669.9|9679.4|9669.4|3
1640796240000|2021-12-29 16:44:00|9679.9|9669.9|9680.1|9670.1|9680.6|9670.6|9679.4|9669.4|9
1640796250000|2021-12-29 16:44:10|9680.4|9670.4|9679.9|9669.9|9680.9|9670.9|9679.9|9669.9|5
1640796260000|2021-12-29 16:44:20|9679.4|9669.4|9679.4|9669.4|9679.9|9669.9|9679.4|9669.4|4
1640796270000|2021-12-29 16:44:30|9679.9|9669.9|9679.4|9669.4|9679.9|9669.9|9679.4|9669.4|4
1640796280000|2021-12-29 16:44:40|9680.4|9670.4|9681.1|9671.1|9681.1|9671.1|9680.1|9670.1|5
1640796290000|2021-12-29 16:44:50|9680.6|9670.6|9680.1|9670.1|9680.9|9670.9|9680.1|9670.1|4
1640796300000|2021-12-29 16:45:00|9680.9|9670.9|9682.9|9672.9|9682.9|9672.9|9680.9|9670.9|12
1640796310000|2021-12-29 16:45:10|9683.1|9673.1|9685.9|9675.9|9685.9|9675.9|9682.6|9672.6|17
1640796320000|2021-12-29 16:45:20|9686.1|9676.1|9687.1|9677.1|9687.4|9677.4|9685.6|9675.6|15
1640796330000|2021-12-29 16:45:30|9686.9|9676.9|9689.4|9679.4|9689.4|9679.4|9686.9|9676.9|7
1640796340000|2021-12-29 16:45:40|9689.6|9679.6|9686.6|9676.6|9689.6|9679.6|9686.6|9676.6|6
1640796350000|2021-12-29 16:45:50|9685.4|9675.4|9686.6|9676.6|9688.4|9678.4|9685.4|9675.4|15
1640796360000|2021-12-29 16:46:00|9685.9|9675.9|9685.9|9675.9|9686.1|9676.1|9684.6|9674.6|13
1640796370000|2021-12-29 16:46:10|9686.1|9676.1|9684.1|9674.1|9686.1|9676.1|9683.4|9673.4|9
1640796380000|2021-12-29 16:46:20|9684.4|9674.4|9687.1|9677.1|9687.9|9677.9|9684.4|9674.4|15
1640796390000|2021-12-29 16:46:30|9687.4|9677.4|9684.6|9674.6|9687.4|9677.4|9684.6|9674.6|11
1640796400000|2021-12-29 16:46:40|9685.4|9675.4|9687.6|9677.6|9688.4|9678.4|9685.4|9675.4|12
1640796410000|2021-12-29 16:46:50|9688.1|9678.1|9689.4|9679.4|9689.4|9679.4|9688.1|9678.1|9
1640796420000|2021-12-29 16:47:00|9689.1|9679.1|9686.4|9676.4|9689.1|9679.1|9685.9|9675.9|13
1640796430000|2021-12-29 16:47:10|9686.1|9676.1|9683.6|9673.6|9686.1|9676.1|9683.4|9673.4|11
1640796440000|2021-12-29 16:47:20|9683.4|9673.4|9683.9|9673.9|9684.4|9674.4|9682.9|9672.9|13
1640796450000|2021-12-29 16:47:30|9683.6|9673.6|9683.9|9673.9|9684.4|9674.4|9682.1|9672.1|17
1640796460000|2021-12-29 16:47:40|9683.6|9673.6|9684.1|9674.1|9684.1|9674.1|9682.6|9672.6|14
1640796470000|2021-12-29 16:47:50|9683.9|9673.9|9682.9|9672.9|9684.4|9674.4|9682.9|9672.9|16
1640796480000|2021-12-29 16:48:00|9682.6|9672.6|9683.9|9673.9|9684.4|9674.4|9682.4|9672.4|19
1640796490000|2021-12-29 16:48:10|9683.6|9673.6|9685.9|9675.9|9686.4|9676.4|9683.6|9673.6|16
1640796500000|2021-12-29 16:48:20|9685.6|9675.6|9685.9|9675.9|9686.6|9676.6|9684.9|9674.9|17
1640796510000|2021-12-29 16:48:30|9685.6|9675.6|9683.9|9673.9|9685.9|9675.9|9683.9|9673.9|13
1640796520000|2021-12-29 16:48:40|9683.6|9673.6|9685.9|9675.9|9686.4|9676.4|9683.6|9673.6|13
1640796530000|2021-12-29 16:48:50|9685.6|9675.6|9685.6|9675.6|9686.1|9676.1|9683.4|9673.4|18
1640796540000|2021-12-29 16:49:00|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|9684.6|9674.6|9
1640796550000|2021-12-29 16:49:10|9685.4|9675.4|9684.4|9674.4|9685.6|9675.6|9682.9|9672.9|16
1640796560000|2021-12-29 16:49:20|9684.1|9674.1|9685.9|9675.9|9685.9|9675.9|9683.6|9673.6|17
1640796570000|2021-12-29 16:49:30|9685.6|9675.6|9684.9|9674.9|9685.6|9675.6|9683.1|9673.1|11
1640796580000|2021-12-29 16:49:40|9684.4|9674.4|9684.4|9674.4|9684.9|9674.9|9684.1|9674.1|9
1640796590000|2021-12-29 16:49:50|9684.6|9674.6|9685.4|9675.4|9685.4|9675.4|9682.8|9672.8|11
1640796600000|2021-12-29 16:50:00|9685.6|9675.6|9685.6|9675.6|9685.9|9675.9|9684.4|9674.4|12
1640796610000|2021-12-29 16:50:10|9684.6|9674.6|9685.6|9675.6|9685.6|9675.6|9684.6|9674.6|2
1640796620000|2021-12-29 16:50:20|9685.9|9675.9|9685.1|9675.1|9685.9|9675.9|9684.6|9674.6|4
1640796630000|2021-12-29 16:50:30|9685.4|9675.4|9683.9|9673.9|9685.6|9675.6|9683.6|9673.6|10
1640796640000|2021-12-29 16:50:40|9683.6|9673.6|9683.1|9673.1|9683.6|9673.6|9683.1|9673.1|3
1640796650000|2021-12-29 16:50:50|9683.6|9673.6|9682.6|9672.6|9683.6|9673.6|9682.6|9672.6|6
1640796660000|2021-12-29 16:51:00|9683.1|9673.1|9682.1|9672.1|9683.1|9673.1|9681.9|9671.9|8
1640796670000|2021-12-29 16:51:10|9682.4|9672.4|9682.4|9672.4|9682.4|9672.4|9682.1|9672.1|3
1640796680000|2021-12-29 16:51:20|9682.6|9672.6|9683.6|9673.6|9684.4|9674.4|9682.6|9672.6|5
1640796690000|2021-12-29 16:51:30|9683.9|9673.9|9683.6|9673.6|9683.9|9673.9|9683.6|9673.6|4
1640796700000|2021-12-29 16:51:40|9683.1|9673.1|9684.4|9674.4|9684.4|9674.4|9682.9|9672.9|12
1640796710000|2021-12-29 16:51:50|9683.9|9673.9|9683.1|9673.1|9683.9|9673.9|9683.1|9673.1|4
1640796720000|2021-12-29 16:52:00|9683.6|9673.6|9682.1|9672.1|9683.6|9673.6|9682.1|9672.1|4
1640796740000|2021-12-29 16:52:20|9682.4|9672.4|9683.1|9673.1|9683.1|9673.1|9682.4|9672.4|2
1640796750000|2021-12-29 16:52:30|9683.6|9673.6|9683.1|9673.1|9683.6|9673.6|9683.1|9673.1|6
1640796770000|2021-12-29 16:52:50|9682.9|9672.9|9682.4|9672.4|9682.9|9672.9|9682.1|9672.1|4
1640796780000|2021-12-29 16:53:00|9682.1|9672.1|9682.1|9672.1|9683.1|9673.1|9681.6|9671.6|11
1640796790000|2021-12-29 16:53:10|9682.4|9672.4|9681.9|9671.9|9682.4|9672.4|9681.1|9671.1|12
1640796800000|2021-12-29 16:53:20|9682.4|9672.4|9683.1|9673.1|9683.1|9673.1|9682.4|9672.4|2
1640796810000|2021-12-29 16:53:30|9682.6|9672.6|9682.1|9672.1|9683.1|9673.1|9682.1|9672.1|11
1640796820000|2021-12-29 16:53:40|9682.4|9672.4|9681.4|9671.4|9682.4|9672.4|9681.4|9671.4|5
1640796830000|2021-12-29 16:53:50|9681.1|9671.1|9681.4|9671.4|9681.4|9671.4|9680.1|9670.1|6
1640796840000|2021-12-29 16:54:00|9681.6|9671.6|9683.4|9673.4|9683.6|9673.6|9681.6|9671.6|5
1640796850000|2021-12-29 16:54:10|9683.1|9673.1|9683.4|9673.4|9683.4|9673.4|9683.1|9673.1|2
1640796860000|2021-12-29 16:54:20|9683.1|9673.1|9683.1|9673.1|9683.4|9673.4|9682.6|9672.6|8
1640796870000|2021-12-29 16:54:30|9682.9|9672.9|9681.4|9671.4|9682.9|9672.9|9680.6|9670.6|3
1640796880000|2021-12-29 16:54:40|9681.1|9671.1|9680.4|9670.4|9681.1|9671.1|9679.4|9669.4|5
1640796900000|2021-12-29 16:55:00|9680.6|9670.6|9680.4|9670.4|9681.6|9671.6|9680.4|9670.4|5
1640796910000|2021-12-29 16:55:10|9680.6|9670.6|9680.1|9670.1|9680.6|9670.6|9680.1|9670.1|2
1640796920000|2021-12-29 16:55:20|9679.9|9669.9|9680.4|9670.4|9680.6|9670.6|9679.9|9669.9|4
1640796930000|2021-12-29 16:55:30|9680.6|9670.6|9680.9|9670.9|9680.9|9670.9|9680.6|9670.6|2
1640796940000|2021-12-29 16:55:40|9680.6|9670.6|9679.6|9669.6|9680.6|9670.6|9679.4|9669.4|8
1640796950000|2021-12-29 16:55:50|9679.9|9669.9|9679.4|9669.4|9679.9|9669.9|9679.4|9669.4|5
1640796960000|2021-12-29 16:56:00|9679.6|9669.6|9680.1|9670.1|9680.1|9670.1|9679.6|9669.6|4
1640796970000|2021-12-29 16:56:10|9679.9|9669.9|9679.9|9669.9|9680.1|9670.1|9679.9|9669.9|3
1640796980000|2021-12-29 16:56:20|9680.1|9670.1|9679.9|9669.9|9680.1|9670.1|9679.9|9669.9|6
1640796990000|2021-12-29 16:56:30|9679.6|9669.6|9679.4|9669.4|9679.6|9669.6|9679.4|9669.4|2
1640797000000|2021-12-29 16:56:40|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|1
1640797030000|2021-12-29 16:57:10|9679.1|9669.1|9680.9|9670.9|9682.4|9672.4|9678.9|9668.9|9
1640797040000|2021-12-29 16:57:20|9680.6|9670.6|9679.6|9669.6|9680.9|9670.9|9678.9|9668.9|11
1640797050000|2021-12-29 16:57:30|9679.4|9669.4|9679.4|9669.4|9679.9|9669.9|9678.6|9668.6|8
1640797060000|2021-12-29 16:57:40|9679.1|9669.1|9678.1|9668.1|9679.4|9669.4|9677.6|9667.6|11
1640797070000|2021-12-29 16:57:50|9677.6|9667.6|9678.4|9668.4|9678.4|9668.4|9677.6|9667.6|8
1640797080000|2021-12-29 16:58:00|9678.6|9668.6|9678.6|9668.6|9678.9|9668.9|9678.1|9668.1|5
1640797090000|2021-12-29 16:58:10|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|1
1640797100000|2021-12-29 16:58:20|9679.1|9669.1|9681.6|9671.6|9681.6|9671.6|9679.1|9669.1|5
1640797110000|2021-12-29 16:58:30|9681.9|9671.9|9681.9|9671.9|9681.9|9671.9|9681.6|9671.6|3
1640797130000|2021-12-29 16:58:50|9682.1|9672.1|9682.6|9672.6|9682.9|9672.9|9682.1|9672.1|3
1640797140000|2021-12-29 16:59:00|9682.9|9672.9|9687.1|9677.1|9687.4|9677.4|9682.9|9672.9|13
1640797150000|2021-12-29 16:59:10|9686.6|9676.6|9686.6|9676.6|9686.6|9676.6|9686.6|9676.6|1
1640797160000|2021-12-29 16:59:20|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|1
1640797170000|2021-12-29 16:59:30|9687.1|9677.1|9686.6|9676.6|9687.1|9677.1|9686.6|9676.6|4
1640797180000|2021-12-29 16:59:40|9686.1|9676.1|9685.1|9675.1|9686.6|9676.6|9684.9|9674.9|10
1640797190000|2021-12-29 16:59:50|9684.6|9674.6|9684.4|9674.4|9685.6|9675.6|9684.1|9674.1|11
1640797200000|2021-12-29 17:00:00|9684.6|9674.6|9684.9|9674.9|9685.1|9675.1|9684.6|9674.6|6
1640797220000|2021-12-29 17:00:20|9685.1|9675.1|9684.6|9674.6|9685.1|9675.1|9684.6|9674.6|3
1640797230000|2021-12-29 17:00:30|9684.9|9674.9|9684.6|9674.6|9684.9|9674.9|9684.6|9674.6|2
1640797250000|2021-12-29 17:00:50|9684.1|9674.1|9684.1|9674.1|9684.6|9674.6|9684.1|9674.1|3
1640797260000|2021-12-29 17:01:00|9683.3|9673.3|9682.4|9672.4|9683.3|9673.3|9681.1|9671.1|14
1640797270000|2021-12-29 17:01:10|9681.9|9671.9|9681.9|9671.9|9681.9|9671.9|9681.9|9671.9|1
1640797280000|2021-12-29 17:01:20|9682.4|9672.4|9682.1|9672.1|9682.4|9672.4|9681.9|9671.9|5
1640797290000|2021-12-29 17:01:30|9681.9|9671.9|9682.4|9672.4|9682.4|9672.4|9681.9|9671.9|7
1640797300000|2021-12-29 17:01:40|9682.6|9672.6|9683.6|9673.6|9683.6|9673.6|9682.6|9672.6|3
1640797310000|2021-12-29 17:01:50|9683.4|9673.4|9685.9|9675.9|9685.9|9675.9|9683.4|9673.4|12
1640797330000|2021-12-29 17:02:10|9686.1|9676.1|9685.6|9675.6|9686.4|9676.4|9685.6|9675.6|6
1640797340000|2021-12-29 17:02:20|9685.4|9675.4|9685.4|9675.4|9685.4|9675.4|9685.4|9675.4|1
1640797370000|2021-12-29 17:02:50|9685.9|9675.9|9685.6|9675.6|9686.4|9676.4|9685.4|9675.4|6
1640797380000|2021-12-29 17:03:00|9685.9|9675.9|9685.6|9675.6|9685.9|9675.9|9685.6|9675.6|2
1640797390000|2021-12-29 17:03:10|9685.4|9675.4|9685.9|9675.9|9685.9|9675.9|9685.4|9675.4|2
1640797400000|2021-12-29 17:03:20|9685.6|9675.6|9685.9|9675.9|9686.1|9676.1|9685.6|9675.6|6
1640797410000|2021-12-29 17:03:30|9686.1|9676.1|9688.4|9678.4|9688.4|9678.4|9686.1|9676.1|9
1640797420000|2021-12-29 17:03:40|9688.1|9678.1|9687.6|9677.6|9688.4|9678.4|9687.1|9677.1|9
1640797430000|2021-12-29 17:03:50|9688.1|9678.1|9688.1|9678.1|9688.4|9678.4|9687.9|9677.9|5
1640797440000|2021-12-29 17:04:00|9686.9|9676.9|9688.4|9678.4|9688.4|9678.4|9686.9|9676.9|4
1640797450000|2021-12-29 17:04:10|9687.9|9677.9|9687.4|9677.4|9687.9|9677.9|9686.4|9676.4|4
1640797460000|2021-12-29 17:04:20|9687.6|9677.6|9688.9|9678.9|9688.9|9678.9|9687.6|9677.6|5
1640797470000|2021-12-29 17:04:30|9689.1|9679.1|9689.4|9679.4|9689.4|9679.4|9689.1|9679.1|2
1640797480000|2021-12-29 17:04:40|9689.1|9679.1|9688.4|9678.4|9689.1|9679.1|9688.4|9678.4|3
1640797490000|2021-12-29 17:04:50|9687.9|9677.9|9688.1|9678.1|9688.4|9678.4|9687.9|9677.9|4
1640797500000|2021-12-29 17:05:00|9688.4|9678.4|9688.1|9678.1|9688.4|9678.4|9688.1|9678.1|2
1640797510000|2021-12-29 17:05:10|9688.6|9678.6|9688.9|9678.9|9688.9|9678.9|9688.4|9678.4|3
1640797520000|2021-12-29 17:05:20|9688.4|9678.4|9688.4|9678.4|9688.4|9678.4|9688.4|9678.4|1
1640797530000|2021-12-29 17:05:30|9688.9|9678.9|9688.4|9678.4|9688.9|9678.9|9688.4|9678.4|6
1640797540000|2021-12-29 17:05:40|9688.9|9678.9|9688.9|9678.9|9689.6|9679.6|9688.9|9678.9|5
1640797550000|2021-12-29 17:05:50|9688.6|9678.6|9689.1|9679.1|9689.1|9679.1|9688.6|9678.6|6
1640797560000|2021-12-29 17:06:00|9688.9|9678.9|9688.6|9678.6|9689.1|9679.1|9688.4|9678.4|5
1640797570000|2021-12-29 17:06:10|9688.4|9678.4|9688.4|9678.4|9688.6|9678.6|9688.4|9678.4|3
1640797580000|2021-12-29 17:06:20|9688.6|9678.6|9688.6|9678.6|9688.6|9678.6|9688.6|9678.6|1
1640797590000|2021-12-29 17:06:30|9688.4|9678.4|9688.6|9678.6|9688.6|9678.6|9688.4|9678.4|2
1640797600000|2021-12-29 17:06:40|9688.9|9678.9|9688.6|9678.6|9688.9|9678.9|9688.6|9678.6|2
1640797610000|2021-12-29 17:06:50|9688.9|9678.9|9689.6|9679.6|9689.6|9679.6|9688.9|9678.9|2
1640797630000|2021-12-29 17:07:10|9690.9|9680.9|9689.4|9679.4|9690.9|9680.9|9689.4|9679.4|3
1640797640000|2021-12-29 17:07:20|9689.6|9679.6|9689.1|9679.1|9689.6|9679.6|9689.1|9679.1|3
1640797650000|2021-12-29 17:07:30|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|1
1640797660000|2021-12-29 17:07:40|9689.1|9679.1|9689.1|9679.1|9689.4|9679.4|9689.1|9679.1|3
1640797670000|2021-12-29 17:07:50|9689.6|9679.6|9689.1|9679.1|9689.6|9679.6|9689.1|9679.1|2
1640797680000|2021-12-29 17:08:00|9689.4|9679.4|9688.6|9678.6|9689.4|9679.4|9688.6|9678.6|2
1640797690000|2021-12-29 17:08:10|9688.4|9678.4|9688.1|9678.1|9688.4|9678.4|9688.1|9678.1|2
1640797700000|2021-12-29 17:08:20|9687.9|9677.9|9686.6|9676.6|9687.9|9677.9|9686.4|9676.4|7
1640797710000|2021-12-29 17:08:30|9686.4|9676.4|9687.6|9677.6|9687.6|9677.6|9686.1|9676.1|7
1640797720000|2021-12-29 17:08:40|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|9687.6|9677.6|5
1640797730000|2021-12-29 17:08:50|9687.6|9677.6|9687.6|9677.6|9687.6|9677.6|9687.4|9677.4|3
1640797740000|2021-12-29 17:09:00|9687.4|9677.4|9687.1|9677.1|9687.4|9677.4|9687.1|9677.1|2
1640797750000|2021-12-29 17:09:10|9686.1|9676.1|9686.9|9676.9|9687.1|9677.1|9686.1|9676.1|5
1640797760000|2021-12-29 17:09:20|9686.6|9676.6|9686.1|9676.1|9686.6|9676.6|9686.1|9676.1|3
1640797770000|2021-12-29 17:09:30|9686.6|9676.6|9687.1|9677.1|9687.6|9677.6|9684.9|9674.9|10
1640797790000|2021-12-29 17:09:50|9686.9|9676.9|9686.9|9676.9|9687.4|9677.4|9686.9|9676.9|9
1640797800000|2021-12-29 17:10:00|9687.1|9677.1|9688.1|9678.1|9688.6|9678.6|9687.1|9677.1|10
1640797810000|2021-12-29 17:10:10|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|9687.6|9677.6|3
1640797820000|2021-12-29 17:10:20|9687.6|9677.6|9687.6|9677.6|9687.9|9677.9|9687.4|9677.4|7
1640797830000|2021-12-29 17:10:30|9687.4|9677.4|9687.6|9677.6|9688.1|9678.1|9687.4|9677.4|8
1640797840000|2021-12-29 17:10:40|9687.9|9677.9|9688.1|9678.1|9688.1|9678.1|9687.9|9677.9|2
1640797850000|2021-12-29 17:10:50|9687.9|9677.9|9687.4|9677.4|9687.9|9677.9|9687.4|9677.4|6
1640797860000|2021-12-29 17:11:00|9687.1|9677.1|9687.4|9677.4|9687.4|9677.4|9687.1|9677.1|4
1640797870000|2021-12-29 17:11:10|9687.6|9677.6|9687.4|9677.4|9687.6|9677.6|9687.1|9677.1|4
1640797880000|2021-12-29 17:11:20|9687.1|9677.1|9686.4|9676.4|9687.4|9677.4|9686.4|9676.4|6
1640797890000|2021-12-29 17:11:30|9686.6|9676.6|9686.1|9676.1|9686.9|9676.9|9686.1|9676.1|4
1640797900000|2021-12-29 17:11:40|9685.9|9675.9|9684.9|9674.9|9685.9|9675.9|9684.9|9674.9|5
1640797910000|2021-12-29 17:11:50|9684.6|9674.6|9683.9|9673.9|9684.6|9674.6|9683.6|9673.6|5
1640797920000|2021-12-29 17:12:00|9683.6|9673.6|9683.4|9673.4|9683.9|9673.9|9683.4|9673.4|3
1640797930000|2021-12-29 17:12:10|9683.6|9673.6|9683.9|9673.9|9683.9|9673.9|9683.6|9673.6|2
1640797940000|2021-12-29 17:12:20|9684.1|9674.1|9683.9|9673.9|9684.1|9674.1|9683.6|9673.6|4
1640797950000|2021-12-29 17:12:30|9683.6|9673.6|9683.4|9673.4|9683.9|9673.9|9683.4|9673.4|4
1640797960000|2021-12-29 17:12:40|9683.9|9673.9|9682.9|9672.9|9684.1|9674.1|9682.9|9672.9|9
1640797970000|2021-12-29 17:12:50|9683.1|9673.1|9682.9|9672.9|9683.1|9673.1|9682.9|9672.9|2
1640797980000|2021-12-29 17:13:00|9682.1|9672.1|9684.1|9674.1|9684.1|9674.1|9682.1|9672.1|8
1640797990000|2021-12-29 17:13:10|9684.4|9674.4|9683.9|9673.9|9684.4|9674.4|9683.9|9673.9|2
1640798000000|2021-12-29 17:13:20|9683.1|9673.1|9683.1|9673.1|9683.6|9673.6|9683.1|9673.1|6
1640798010000|2021-12-29 17:13:30|9683.4|9673.4|9682.9|9672.9|9684.4|9674.4|9682.6|9672.6|6
1640798020000|2021-12-29 17:13:40|9683.1|9673.1|9682.9|9672.9|9683.1|9673.1|9682.9|9672.9|2
1640798030000|2021-12-29 17:13:50|9682.1|9672.1|9682.4|9672.4|9682.4|9672.4|9682.1|9672.1|2
1640798040000|2021-12-29 17:14:00|9682.1|9672.1|9681.4|9671.4|9682.1|9672.1|9681.4|9671.4|3
1640798070000|2021-12-29 17:14:30|9681.6|9671.6|9681.4|9671.4|9681.6|9671.6|9681.4|9671.4|2
1640798080000|2021-12-29 17:14:40|9681.6|9671.6|9683.6|9673.6|9683.9|9673.9|9681.6|9671.6|5
1640798090000|2021-12-29 17:14:50|9683.9|9673.9|9683.6|9673.6|9683.9|9673.9|9683.6|9673.6|4
1640798100000|2021-12-29 17:15:00|9683.9|9673.9|9685.4|9675.4|9685.6|9675.6|9683.9|9673.9|5
1640798110000|2021-12-29 17:15:10|9685.6|9675.6|9685.9|9675.9|9686.1|9676.1|9685.4|9675.4|6
1640798120000|2021-12-29 17:15:20|9685.6|9675.6|9685.4|9675.4|9685.6|9675.6|9685.4|9675.4|2
1640798130000|2021-12-29 17:15:30|9685.1|9675.1|9683.9|9673.9|9685.1|9675.1|9683.9|9673.9|5
1640798140000|2021-12-29 17:15:40|9683.6|9673.6|9685.1|9675.1|9685.9|9675.9|9683.6|9673.6|7
1640798150000|2021-12-29 17:15:50|9685.4|9675.4|9685.1|9675.1|9685.6|9675.6|9685.1|9675.1|3
1640798160000|2021-12-29 17:16:00|9684.9|9674.9|9686.1|9676.1|9686.1|9676.1|9684.6|9674.6|6
1640798170000|2021-12-29 17:16:10|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|1
1640798180000|2021-12-29 17:16:20|9685.6|9675.6|9687.6|9677.6|9687.9|9677.9|9685.6|9675.6|6
1640798190000|2021-12-29 17:16:30|9687.9|9677.9|9688.6|9678.6|9688.6|9678.6|9687.6|9677.6|5
1640798200000|2021-12-29 17:16:40|9688.9|9678.9|9688.1|9678.1|9688.9|9678.9|9687.4|9677.4|8
1640798210000|2021-12-29 17:16:50|9687.9|9677.9|9687.6|9677.6|9687.9|9677.9|9687.1|9677.1|3
1640798220000|2021-12-29 17:17:00|9687.9|9677.9|9688.9|9678.9|9688.9|9678.9|9687.6|9677.6|5
1640798230000|2021-12-29 17:17:10|9689.1|9679.1|9688.9|9678.9|9689.1|9679.1|9688.9|9678.9|2
1640798240000|2021-12-29 17:17:20|9688.6|9678.6|9687.9|9677.9|9688.6|9678.6|9687.9|9677.9|4
1640798250000|2021-12-29 17:17:30|9687.4|9677.4|9687.9|9677.9|9688.4|9678.4|9687.4|9677.4|6
1640798260000|2021-12-29 17:17:40|9688.4|9678.4|9687.9|9677.9|9688.4|9678.4|9687.9|9677.9|5
1640798270000|2021-12-29 17:17:50|9687.6|9677.6|9687.6|9677.6|9687.9|9677.9|9687.6|9677.6|3
1640798280000|2021-12-29 17:18:00|9687.9|9677.9|9688.1|9678.1|9688.6|9678.6|9687.9|9677.9|5
1640798290000|2021-12-29 17:18:10|9687.9|9677.9|9687.4|9677.4|9687.9|9677.9|9687.4|9677.4|3
1640798300000|2021-12-29 17:18:20|9687.1|9677.1|9687.1|9677.1|9687.4|9677.4|9687.1|9677.1|7
1640798310000|2021-12-29 17:18:30|9686.9|9676.9|9686.4|9676.4|9686.9|9676.9|9686.4|9676.4|3
1640798320000|2021-12-29 17:18:40|9686.6|9676.6|9687.1|9677.1|9687.1|9677.1|9686.6|9676.6|3
1640798330000|2021-12-29 17:18:50|9687.4|9677.4|9687.1|9677.1|9687.4|9677.4|9687.1|9677.1|4
1640798340000|2021-12-29 17:19:00|9687.4|9677.4|9687.1|9677.1|9687.4|9677.4|9687.1|9677.1|2
1640798350000|2021-12-29 17:19:10|9687.4|9677.4|9687.9|9677.9|9687.9|9677.9|9687.4|9677.4|6
1640798360000|2021-12-29 17:19:20|9688.1|9678.1|9687.6|9677.6|9688.1|9678.1|9687.4|9677.4|5
1640798370000|2021-12-29 17:19:30|9687.9|9677.9|9688.1|9678.1|9688.1|9678.1|9687.9|9677.9|4
1640798380000|2021-12-29 17:19:40|9688.6|9678.6|9688.1|9678.1|9688.6|9678.6|9687.9|9677.9|5
1640798390000|2021-12-29 17:19:50|9688.6|9678.6|9689.1|9679.1|9689.1|9679.1|9688.6|9678.6|2
1640798400000|2021-12-29 17:20:00|9689.4|9679.4|9689.1|9679.1|9689.4|9679.4|9689.1|9679.1|2
1640798410000|2021-12-29 17:20:10|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|1
1640798420000|2021-12-29 17:20:20|9689.4|9679.4|9688.6|9678.6|9689.4|9679.4|9688.1|9678.1|3
1640798430000|2021-12-29 17:20:30|9689.1|9679.1|9689.4|9679.4|9689.6|9679.6|9689.1|9679.1|4
1640798440000|2021-12-29 17:20:40|9688.4|9678.4|9688.9|9678.9|9688.9|9678.9|9688.4|9678.4|2
1640798460000|2021-12-29 17:21:00|9689.1|9679.1|9689.4|9679.4|9689.4|9679.4|9689.1|9679.1|2
1640798480000|2021-12-29 17:21:20|9689.6|9679.6|9688.6|9678.6|9689.6|9679.6|9688.6|9678.6|4
1640798490000|2021-12-29 17:21:30|9688.4|9678.4|9686.6|9676.6|9688.4|9678.4|9686.6|9676.6|3
1640798510000|2021-12-29 17:21:50|9686.1|9676.1|9686.1|9676.1|9686.1|9676.1|9686.1|9676.1|1
1640798530000|2021-12-29 17:22:10|9686.6|9676.6|9688.4|9678.4|9688.4|9678.4|9686.6|9676.6|2
1640798560000|2021-12-29 17:22:40|9688.6|9678.6|9688.9|9678.9|9688.9|9678.9|9688.6|9678.6|2
1640798570000|2021-12-29 17:22:50|9688.1|9678.1|9688.9|9678.9|9689.1|9679.1|9688.1|9678.1|5
1640798580000|2021-12-29 17:23:00|9688.1|9678.1|9687.6|9677.6|9688.1|9678.1|9687.6|9677.6|2
1640798590000|2021-12-29 17:23:10|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|1
1640798600000|2021-12-29 17:23:20|9687.1|9677.1|9685.1|9675.1|9687.1|9677.1|9685.1|9675.1|3
1640798610000|2021-12-29 17:23:30|9685.9|9675.9|9685.4|9675.4|9685.9|9675.9|9685.4|9675.4|2
1640798620000|2021-12-29 17:23:40|9685.6|9675.6|9684.6|9674.6|9686.9|9676.9|9684.6|9674.6|7
1640798630000|2021-12-29 17:23:50|9685.1|9675.1|9684.9|9674.9|9685.6|9675.6|9684.9|9674.9|5
1640798640000|2021-12-29 17:24:00|9685.4|9675.4|9685.6|9675.6|9685.6|9675.6|9685.4|9675.4|2
1640798650000|2021-12-29 17:24:10|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|1
1640798660000|2021-12-29 17:24:20|9686.6|9676.6|9686.9|9676.9|9686.9|9676.9|9686.6|9676.6|2
1640798670000|2021-12-29 17:24:30|9686.1|9676.1|9684.9|9674.9|9687.4|9677.4|9684.9|9674.9|8
1640798690000|2021-12-29 17:24:50|9684.1|9674.1|9683.9|9673.9|9684.1|9674.1|9683.9|9673.9|2
1640798700000|2021-12-29 17:25:00|9683.6|9673.6|9681.1|9671.1|9683.6|9673.6|9681.1|9671.1|2
1640798710000|2021-12-29 17:25:10|9680.9|9670.9|9678.4|9668.4|9680.9|9670.9|9677.4|9667.4|9
1640798720000|2021-12-29 17:25:20|9678.6|9668.6|9680.1|9670.1|9680.1|9670.1|9678.6|9668.6|3
1640798730000|2021-12-29 17:25:30|9680.6|9670.6|9680.1|9670.1|9680.6|9670.6|9680.1|9670.1|4
1640798740000|2021-12-29 17:25:40|9680.6|9670.6|9681.1|9671.1|9681.6|9671.6|9680.6|9670.6|4
1640798750000|2021-12-29 17:25:50|9681.4|9671.4|9683.1|9673.1|9683.4|9673.4|9681.4|9671.4|7
1640798790000|2021-12-29 17:26:30|9682.6|9672.6|9682.9|9672.9|9682.9|9672.9|9682.6|9672.6|4
1640798800000|2021-12-29 17:26:40|9683.1|9673.1|9683.4|9673.4|9683.4|9673.4|9683.1|9673.1|2
1640798810000|2021-12-29 17:26:50|9683.6|9673.6|9683.6|9673.6|9683.6|9673.6|9683.4|9673.4|3
1640798820000|2021-12-29 17:27:00|9683.4|9673.4|9683.4|9673.4|9683.4|9673.4|9683.1|9673.1|3
1640798830000|2021-12-29 17:27:10|9683.1|9673.1|9683.4|9673.4|9683.4|9673.4|9683.1|9673.1|2
1640798840000|2021-12-29 17:27:20|9682.9|9672.9|9683.4|9673.4|9683.4|9673.4|9682.9|9672.9|2
1640798850000|2021-12-29 17:27:30|9683.9|9673.9|9684.1|9674.1|9684.1|9674.1|9683.9|9673.9|2
1640798860000|2021-12-29 17:27:40|9684.4|9674.4|9684.1|9674.1|9684.4|9674.4|9684.1|9674.1|2
1640798870000|2021-12-29 17:27:50|9684.4|9674.4|9684.1|9674.1|9684.4|9674.4|9684.1|9674.1|2
1640798900000|2021-12-29 17:28:20|9684.4|9674.4|9683.6|9673.6|9684.4|9674.4|9683|9673|5
1640798910000|2021-12-29 17:28:30|9684.1|9674.1|9684.4|9674.4|9684.4|9674.4|9684.1|9674.1|2
1640798920000|2021-12-29 17:28:40|9684.9|9674.9|9684.3|9674.3|9684.9|9674.9|9684.3|9674.3|4
1640798930000|2021-12-29 17:28:50|9683.4|9673.4|9683.6|9673.6|9683.6|9673.6|9683.4|9673.4|2
1640798940000|2021-12-29 17:29:00|9683.4|9673.4|9683.6|9673.6|9684.9|9674.9|9683.4|9673.4|4
1640798950000|2021-12-29 17:29:10|9683.9|9673.9|9683.9|9673.9|9684.1|9674.1|9683.9|9673.9|3
1640798960000|2021-12-29 17:29:20|9684.1|9674.1|9683.9|9673.9|9684.4|9674.4|9683.9|9673.9|3
1640798970000|2021-12-29 17:29:30|9684.4|9674.4|9684.4|9674.4|9684.4|9674.4|9683.9|9673.9|5
1640798980000|2021-12-29 17:29:40|9684.6|9674.6|9685.1|9675.1|9685.1|9675.1|9684.6|9674.6|5
1640798990000|2021-12-29 17:29:50|9684.4|9674.4|9688.4|9678.4|9688.4|9678.4|9684.4|9674.4|4
1640799000000|2021-12-29 17:30:00|9688.6|9678.6|9688.6|9678.6|9688.6|9678.6|9688.4|9678.4|7
1640799010000|2021-12-29 17:30:10|9688.4|9678.4|9688.1|9678.1|9688.6|9678.6|9688.1|9678.1|4
1640799020000|2021-12-29 17:30:20|9688.6|9678.6|9689.1|9679.1|9689.1|9679.1|9688.4|9678.4|5
1640799030000|2021-12-29 17:30:30|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|1
1640799040000|2021-12-29 17:30:40|9689.6|9679.6|9689.4|9679.4|9689.6|9679.6|9689.4|9679.4|2
1640799050000|2021-12-29 17:30:50|9690.1|9680.1|9689.4|9679.4|9690.1|9680.1|9688.6|9678.6|3
1640799060000|2021-12-29 17:31:00|9689.6|9679.6|9689.1|9679.1|9689.9|9679.9|9689.1|9679.1|6
1640799070000|2021-12-29 17:31:10|9689.4|9679.4|9689.1|9679.1|9689.4|9679.4|9689.1|9679.1|2
1640799080000|2021-12-29 17:31:20|9688.6|9678.6|9689.4|9679.4|9689.4|9679.4|9688.6|9678.6|4
1640799090000|2021-12-29 17:31:30|9689.9|9679.9|9689.6|9679.6|9689.9|9679.9|9689.6|9679.6|2
1640799100000|2021-12-29 17:31:40|9689.4|9679.4|9689.9|9679.9|9689.9|9679.9|9689.4|9679.4|3
1640799110000|2021-12-29 17:31:50|9690.9|9680.9|9689.1|9679.1|9690.9|9680.9|9688.6|9678.6|5
1640799120000|2021-12-29 17:32:00|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|1
1640799130000|2021-12-29 17:32:10|9688.6|9678.6|9688.9|9678.9|9688.9|9678.9|9688.6|9678.6|4
1640799150000|2021-12-29 17:32:30|9689.4|9679.4|9689.6|9679.6|9689.6|9679.6|9689.4|9679.4|2
1640799170000|2021-12-29 17:32:50|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|1
1640799200000|2021-12-29 17:33:20|9688.9|9678.9|9689.1|9679.1|9689.1|9679.1|9688.9|9678.9|2
1640799210000|2021-12-29 17:33:30|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|1
1640799220000|2021-12-29 17:33:40|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|1
1640799230000|2021-12-29 17:33:50|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|1
1640799240000|2021-12-29 17:34:00|9689.1|9679.1|9688.9|9678.9|9689.1|9679.1|9688.9|9678.9|4
1640799250000|2021-12-29 17:34:10|9689.1|9679.1|9688.6|9678.6|9689.1|9679.1|9688.6|9678.6|3
1640799260000|2021-12-29 17:34:20|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|1
1640799290000|2021-12-29 17:34:50|9689.1|9679.1|9688.1|9678.1|9689.4|9679.4|9688.1|9678.1|6
1640799300000|2021-12-29 17:35:00|9688.6|9678.6|9688.1|9678.1|9688.6|9678.6|9688.1|9678.1|3
1640799310000|2021-12-29 17:35:10|9688.4|9678.4|9688.4|9678.4|9688.6|9678.6|9688.1|9678.1|5
1640799320000|2021-12-29 17:35:20|9687.9|9677.9|9688.1|9678.1|9688.4|9678.4|9687.9|9677.9|4
1640799330000|2021-12-29 17:35:30|9688.4|9678.4|9688.4|9678.4|9688.4|9678.4|9688.4|9678.4|1
1640799350000|2021-12-29 17:35:50|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|1
1640799360000|2021-12-29 17:36:00|9688.4|9678.4|9687.6|9677.6|9688.4|9678.4|9687.6|9677.6|3
1640799370000|2021-12-29 17:36:10|9687.1|9677.1|9687.6|9677.6|9687.6|9677.6|9687.1|9677.1|2
1640799380000|2021-12-29 17:36:20|9687.4|9677.4|9687.4|9677.4|9687.6|9677.6|9687.4|9677.4|3
1640799390000|2021-12-29 17:36:30|9687.6|9677.6|9687.6|9677.6|9687.6|9677.6|9687.6|9677.6|1
1640799400000|2021-12-29 17:36:40|9687.1|9677.1|9687.4|9677.4|9687.4|9677.4|9687.1|9677.1|2
1640799410000|2021-12-29 17:36:50|9687.1|9677.1|9687.1|9677.1|9687.1|9677.1|9687.1|9677.1|1
1640799420000|2021-12-29 17:37:00|9686.6|9676.6|9686.9|9676.9|9686.9|9676.9|9686.6|9676.6|2
1640799430000|2021-12-29 17:37:10|9687.1|9677.1|9687.6|9677.6|9687.9|9677.9|9687.1|9677.1|6
1640799440000|2021-12-29 17:37:20|9687.9|9677.9|9687.6|9677.6|9687.9|9677.9|9687.6|9677.6|4
1640799450000|2021-12-29 17:37:30|9687.4|9677.4|9688.1|9678.1|9688.1|9678.1|9687.4|9677.4|3
1640799470000|2021-12-29 17:37:50|9688.4|9678.4|9687.6|9677.6|9688.4|9678.4|9687.6|9677.6|3
1640799490000|2021-12-29 17:38:10|9687.4|9677.4|9680.9|9670.9|9687.4|9677.4|9680.9|9670.9|8
1640799500000|2021-12-29 17:38:20|9680.1|9670.1|9680.6|9670.6|9680.6|9670.6|9680.1|9670.1|2
1640799510000|2021-12-29 17:38:30|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|1
1640799520000|2021-12-29 17:38:40|9679.1|9669.1|9679.4|9669.4|9679.4|9669.4|9679.1|9669.1|2
1640799530000|2021-12-29 17:38:50|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|1
1640799540000|2021-12-29 17:39:00|9678.6|9668.6|9678.9|9668.9|9678.9|9668.9|9678.6|9668.6|2
1640799550000|2021-12-29 17:39:10|9679.4|9669.4|9678.9|9668.9|9679.4|9669.4|9678.9|9668.9|2
1640799560000|2021-12-29 17:39:20|9679.4|9669.4|9678.9|9668.9|9679.4|9669.4|9678.9|9668.9|2
1640799570000|2021-12-29 17:39:30|9678.6|9668.6|9678.9|9668.9|9678.9|9668.9|9677.9|9667.9|6
1640799580000|2021-12-29 17:39:40|9677.9|9667.9|9678.1|9668.1|9678.1|9668.1|9677.9|9667.9|2
1640799590000|2021-12-29 17:39:50|9678.4|9668.4|9681.9|9671.9|9681.9|9671.9|9678.4|9668.4|5
1640799600000|2021-12-29 17:40:00|9681.6|9671.6|9681.9|9671.9|9682.1|9672.1|9681.6|9671.6|8
1640799610000|2021-12-29 17:40:10|9682.1|9672.1|9681.4|9671.4|9682.4|9672.4|9681.4|9671.4|4
1640799620000|2021-12-29 17:40:20|9681.6|9671.6|9681.4|9671.4|9681.6|9671.6|9681.4|9671.4|2
1640799640000|2021-12-29 17:40:40|9681.1|9671.1|9681.1|9671.1|9681.1|9671.1|9681.1|9671.1|1
1640799660000|2021-12-29 17:41:00|9680.3|9670.3|9679.6|9669.6|9680.3|9670.3|9679.6|9669.6|2
1640799670000|2021-12-29 17:41:10|9679.4|9669.4|9678.1|9668.1|9679.4|9669.4|9678.1|9668.1|4
1640799680000|2021-12-29 17:41:20|9677.6|9667.6|9677.4|9667.4|9677.6|9667.6|9677.1|9667.1|5
1640799690000|2021-12-29 17:41:30|9677.6|9667.6|9677.4|9667.4|9677.6|9667.6|9677.4|9667.4|4
1640799700000|2021-12-29 17:41:40|9677.6|9667.6|9677.4|9667.4|9677.6|9667.6|9677.4|9667.4|6
1640799720000|2021-12-29 17:42:00|9677.6|9667.6|9677.4|9667.4|9677.6|9667.6|9677.4|9667.4|6
1640799760000|2021-12-29 17:42:40|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|1
1640799780000|2021-12-29 17:43:00|9677.4|9667.4|9678.1|9668.1|9678.4|9668.4|9677.4|9667.4|3
1640799810000|2021-12-29 17:43:30|9677.9|9667.9|9677.4|9667.4|9677.9|9667.9|9677.4|9667.4|5
1640799820000|2021-12-29 17:43:40|9677.6|9667.6|9680.4|9670.4|9680.9|9670.9|9677.6|9667.6|13
1640799830000|2021-12-29 17:43:50|9681.4|9671.4|9683.1|9673.1|9683.1|9673.1|9681.4|9671.4|3
1640799840000|2021-12-29 17:44:00|9683.4|9673.4|9683.9|9673.9|9684.1|9674.1|9683.4|9673.4|4
1640799850000|2021-12-29 17:44:10|9684.1|9674.1|9683.9|9673.9|9684.1|9674.1|9683.9|9673.9|2
1640799860000|2021-12-29 17:44:20|9684.4|9674.4|9684.9|9674.9|9684.9|9674.9|9684.4|9674.4|3
1640799870000|2021-12-29 17:44:30|9685.1|9675.1|9685.6|9675.6|9685.6|9675.6|9685.1|9675.1|2
1640799880000|2021-12-29 17:44:40|9685.1|9675.1|9683.6|9673.6|9685.1|9675.1|9683.6|9673.6|2
1640799890000|2021-12-29 17:44:50|9684.4|9674.4|9684.6|9674.6|9684.6|9674.6|9684.4|9674.4|2
1640799900000|2021-12-29 17:45:00|9684.1|9674.1|9683.9|9673.9|9684.1|9674.1|9683.9|9673.9|2
1640799910000|2021-12-29 17:45:10|9684.1|9674.1|9684.1|9674.1|9684.1|9674.1|9684.1|9674.1|1
1640799920000|2021-12-29 17:45:20|9684.6|9674.6|9685.1|9675.1|9685.6|9675.6|9684.6|9674.6|4
1640799950000|2021-12-29 17:45:50|9684.9|9674.9|9684.4|9674.4|9684.9|9674.9|9684.4|9674.4|2
1640799960000|2021-12-29 17:46:00|9684.6|9674.6|9684.6|9674.6|9684.6|9674.6|9684.6|9674.6|1
1640799970000|2021-12-29 17:46:10|9684.4|9674.4|9684.4|9674.4|9684.4|9674.4|9684.4|9674.4|1
1640800000000|2021-12-29 17:46:40|9684.1|9674.1|9684.1|9674.1|9684.1|9674.1|9684.1|9674.1|1
1640800030000|2021-12-29 17:47:10|9683.9|9673.9|9683.9|9673.9|9684.1|9674.1|9683.9|9673.9|3
1640800040000|2021-12-29 17:47:20|9684.9|9674.9|9685.6|9675.6|9685.6|9675.6|9684.9|9674.9|3
1640800050000|2021-12-29 17:47:30|9685.4|9675.4|9685.4|9675.4|9685.4|9675.4|9685.4|9675.4|1
1640800060000|2021-12-29 17:47:40|9685.1|9675.1|9684.6|9674.6|9685.1|9675.1|9684.6|9674.6|2
1640800070000|2021-12-29 17:47:50|9684.9|9674.9|9684.9|9674.9|9684.9|9674.9|9684.9|9674.9|1
1640800090000|2021-12-29 17:48:10|9684.6|9674.6|9684.4|9674.4|9684.6|9674.6|9684.4|9674.4|2
1640800120000|2021-12-29 17:48:40|9684.1|9674.1|9683.9|9673.9|9684.1|9674.1|9683.6|9673.6|4
1640800130000|2021-12-29 17:48:50|9683.1|9673.1|9682.4|9672.4|9683.6|9673.6|9682.4|9672.4|3
1640800150000|2021-12-29 17:49:10|9681.6|9671.6|9681.6|9671.6|9681.6|9671.6|9681.6|9671.6|1
1640800190000|2021-12-29 17:49:50|9681.1|9671.1|9677.9|9667.9|9681.1|9671.1|9677.9|9667.9|4
1640800200000|2021-12-29 17:50:00|9677|9667|9677.4|9667.4|9677.5|9667.5|9677|9667|4
1640800210000|2021-12-29 17:50:10|9676.9|9666.9|9677.9|9667.9|9678.1|9668.1|9676.6|9666.6|7
1640800220000|2021-12-29 17:50:20|9677.6|9667.6|9676.4|9666.4|9677.9|9667.9|9676.4|9666.4|8
1640800230000|2021-12-29 17:50:30|9676.1|9666.1|9675.9|9665.9|9676.1|9666.1|9674.6|9664.6|4
1640800270000|2021-12-29 17:51:10|9676.1|9666.1|9676.4|9666.4|9676.4|9666.4|9676.1|9666.1|2
1640800280000|2021-12-29 17:51:20|9676.1|9666.1|9675.9|9665.9|9676.1|9666.1|9675.9|9665.9|2
1640800290000|2021-12-29 17:51:30|9676.1|9666.1|9676.6|9666.6|9676.6|9666.6|9676.1|9666.1|2
1640800300000|2021-12-29 17:51:40|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|1
1640800310000|2021-12-29 17:51:50|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|1
1640800320000|2021-12-29 17:52:00|9675.1|9665.1|9676.6|9666.6|9677.4|9667.4|9675.1|9665.1|4
1640800330000|2021-12-29 17:52:10|9677.9|9667.9|9676.6|9666.6|9677.9|9667.9|9676.6|9666.6|2
1640800340000|2021-12-29 17:52:20|9677.6|9667.6|9677.1|9667.1|9677.6|9667.6|9676.6|9666.6|5
1640800350000|2021-12-29 17:52:30|9677.6|9667.6|9678.4|9668.4|9678.4|9668.4|9677.6|9667.6|5
1640800360000|2021-12-29 17:52:40|9678.1|9668.1|9678.4|9668.4|9678.4|9668.4|9678.1|9668.1|2
1640800370000|2021-12-29 17:52:50|9678.6|9668.6|9678.4|9668.4|9678.6|9668.6|9678.4|9668.4|2
1640800380000|2021-12-29 17:53:00|9678.1|9668.1|9676.9|9666.9|9678.1|9668.1|9676.6|9666.6|8
1640800420000|2021-12-29 17:53:40|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|1
1640800430000|2021-12-29 17:53:50|9677.4|9667.4|9676.1|9666.1|9677.6|9667.6|9676.1|9666.1|5
1640800450000|2021-12-29 17:54:10|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|1
1640800460000|2021-12-29 17:54:20|9677.4|9667.4|9676.1|9666.1|9677.4|9667.4|9676.1|9666.1|3
1640800470000|2021-12-29 17:54:30|9676.4|9666.4|9678.1|9668.1|9678.1|9668.1|9676.4|9666.4|5
1640800480000|2021-12-29 17:54:40|9678.4|9668.4|9678.6|9668.6|9678.6|9668.6|9678.1|9668.1|3
1640800490000|2021-12-29 17:54:50|9678.1|9668.1|9677.4|9667.4|9678.6|9668.6|9677.4|9667.4|4
1640800500000|2021-12-29 17:55:00|9676.9|9666.9|9676.1|9666.1|9676.9|9666.9|9675.9|9665.9|4
1640800510000|2021-12-29 17:55:10|9675.8|9665.8|9671.8|9661.8|9676.1|9666.1|9671.8|9661.8|11
1640800520000|2021-12-29 17:55:20|9672|9662|9673.1|9663.1|9673.8|9663.8|9672|9662|4
1640800530000|2021-12-29 17:55:30|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|1
1640800550000|2021-12-29 17:55:50|9671.9|9661.9|9673.1|9663.1|9673.4|9663.4|9671.9|9661.9|3
1640800560000|2021-12-29 17:56:00|9671.1|9661.1|9671.9|9661.9|9672|9662|9671.1|9661.1|5
1640800570000|2021-12-29 17:56:10|9671.3|9661.3|9670.8|9660.8|9671.3|9661.3|9670.4|9660.4|5
1640800580000|2021-12-29 17:56:20|9671|9661|9674|9664|9674|9664|9671|9661|8
1640800590000|2021-12-29 17:56:30|9674.4|9664.4|9674|9664|9675.4|9665.4|9673.9|9663.9|9
1640800620000|2021-12-29 17:57:00|9674.5|9664.5|9674.9|9664.9|9674.9|9664.9|9674.1|9664.1|3
1640800640000|2021-12-29 17:57:20|9675.6|9665.6|9675.9|9665.9|9676.1|9666.1|9675.6|9665.6|4
1640800650000|2021-12-29 17:57:30|9676.4|9666.4|9676.8|9666.8|9677.1|9667.1|9676.4|9666.4|3
1640800660000|2021-12-29 17:57:40|9675.6|9665.6|9676.1|9666.1|9676.4|9666.4|9675.6|9665.6|4
1640800670000|2021-12-29 17:57:50|9676.9|9666.9|9676.4|9666.4|9677.4|9667.4|9676.4|9666.4|5
1640800680000|2021-12-29 17:58:00|9675.9|9665.9|9676|9666|9676|9666|9673.4|9663.4|11
1640800690000|2021-12-29 17:58:10|9676.3|9666.3|9674.1|9664.1|9676.3|9666.3|9673|9663|7
1640800700000|2021-12-29 17:58:20|9674.5|9664.5|9674.5|9664.5|9674.5|9664.5|9674.5|9664.5|1
1640800710000|2021-12-29 17:58:30|9674.9|9664.9|9676.4|9666.4|9676.4|9666.4|9674|9664|5
1640800720000|2021-12-29 17:58:40|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|1
1640800730000|2021-12-29 17:58:50|9677.4|9667.4|9676.5|9666.5|9677.6|9667.6|9676.4|9666.4|5
1640800740000|2021-12-29 17:59:00|9676.9|9666.9|9677.3|9667.3|9677.9|9667.9|9675.9|9665.9|12
1640800750000|2021-12-29 17:59:10|9677.5|9667.5|9677|9667|9677.5|9667.5|9677|9667|2
1640800760000|2021-12-29 17:59:20|9677.5|9667.5|9678|9668|9678|9668|9677.5|9667.5|2
1640826120000|2021-12-30 01:02:00|9683.3|9673.3|9679.6|9669.6|9683.3|9673.3|9679.4|9669.4|12
1640826130000|2021-12-30 01:02:10|9679.3|9669.3|9678.9|9668.9|9679.4|9669.4|9678.9|9668.9|4
1640826140000|2021-12-30 01:02:20|9678.6|9668.6|9678.4|9668.4|9679.1|9669.1|9677.1|9667.1|9
1640826150000|2021-12-30 01:02:30|9678.6|9668.6|9680.8|9670.8|9680.8|9670.8|9678.6|9668.6|4
1640826160000|2021-12-30 01:02:40|9681.5|9671.5|9680.4|9670.4|9681.5|9671.5|9679.6|9669.6|6
1640826170000|2021-12-30 01:02:50|9680.1|9670.1|9679.9|9669.9|9680.1|9670.1|9679.9|9669.9|2
1640826180000|2021-12-30 01:03:00|9680.1|9670.1|9679.9|9669.9|9681.1|9671.1|9679.9|9669.9|9
1640826190000|2021-12-30 01:03:10|9679.6|9669.6|9678.8|9668.8|9679.6|9669.6|9677.4|9667.4|11
1640826200000|2021-12-30 01:03:20|9678.5|9668.5|9677.4|9667.4|9678.5|9668.5|9677.4|9667.4|5
1640826210000|2021-12-30 01:03:30|9678.4|9668.4|9677.6|9667.6|9678.8|9668.8|9677.6|9667.6|5
1640826220000|2021-12-30 01:03:40|9678.3|9668.3|9679|9669|9679|9669|9678.3|9668.3|3
1640826230000|2021-12-30 01:03:50|9679.3|9669.3|9679.1|9669.1|9679.6|9669.6|9678.9|9668.9|5
1640826240000|2021-12-30 01:04:00|9678.9|9668.9|9680.9|9670.9|9683|9673|9678.9|9668.9|14
1640826250000|2021-12-30 01:04:10|9682.1|9672.1|9682.1|9672.1|9682.1|9672.1|9682.1|9672.1|1
1640826260000|2021-12-30 01:04:20|9681.9|9671.9|9682.9|9672.9|9682.9|9672.9|9681.9|9671.9|5
1640826270000|2021-12-30 01:04:30|9682.4|9672.4|9681.5|9671.5|9682.4|9672.4|9681.4|9671.4|7
1640826280000|2021-12-30 01:04:40|9681.3|9671.3|9681.3|9671.3|9681.3|9671.3|9679.6|9669.6|6
1640826290000|2021-12-30 01:04:50|9680.8|9670.8|9678.6|9668.6|9680.8|9670.8|9677.4|9667.4|8
1640826300000|2021-12-30 01:05:00|9678.9|9668.9|9678.9|9668.9|9680.4|9670.4|9678.6|9668.6|14
1640826310000|2021-12-30 01:05:10|9679.3|9669.3|9682.1|9672.1|9683.5|9673.5|9679.3|9669.3|25
1640826320000|2021-12-30 01:05:20|9681.9|9671.9|9683.1|9673.1|9683.8|9673.8|9681.9|9671.9|20
1640826330000|2021-12-30 01:05:30|9682.6|9672.6|9682.9|9672.9|9682.9|9672.9|9682.4|9672.4|3
1640826340000|2021-12-30 01:05:40|9682.4|9672.4|9683.9|9673.9|9683.9|9673.9|9682.4|9672.4|4
1640826350000|2021-12-30 01:05:50|9683.6|9673.6|9685.1|9675.1|9685.1|9675.1|9681.9|9671.9|11
1640826360000|2021-12-30 01:06:00|9684.9|9674.9|9684.1|9674.1|9684.9|9674.9|9684.1|9674.1|4
1640826370000|2021-12-30 01:06:10|9683.9|9673.9|9682.1|9672.1|9683.9|9673.9|9682.1|9672.1|6
1640826380000|2021-12-30 01:06:20|9681.9|9671.9|9682|9672|9682|9672|9681.1|9671.1|4
1640826390000|2021-12-30 01:06:30|9682.6|9672.6|9681.9|9671.9|9682.6|9672.6|9681.9|9671.9|2
1640826400000|2021-12-30 01:06:40|9682.1|9672.1|9683.9|9673.9|9684.8|9674.8|9682.1|9672.1|10
1640826410000|2021-12-30 01:06:50|9684.3|9674.3|9684.4|9674.4|9684.6|9674.6|9684.1|9674.1|5
1640826420000|2021-12-30 01:07:00|9684.9|9674.9|9685.6|9675.6|9685.6|9675.6|9684.9|9674.9|2
1640826430000|2021-12-30 01:07:10|9685.9|9675.9|9685.6|9675.6|9686.1|9676.1|9684.9|9674.9|7
1640826440000|2021-12-30 01:07:20|9686.1|9676.1|9686.6|9676.6|9686.6|9676.6|9686.1|9676.1|3
1640826450000|2021-12-30 01:07:30|9686.4|9676.4|9686.1|9676.1|9686.4|9676.4|9686.1|9676.1|2
1640826460000|2021-12-30 01:07:40|9685.8|9675.8|9686.6|9676.6|9686.6|9676.6|9685.6|9675.6|4
1640826470000|2021-12-30 01:07:50|9686.4|9676.4|9685.5|9675.5|9686.4|9676.4|9685.5|9675.5|4
1640826480000|2021-12-30 01:08:00|9685|9675|9685.9|9675.9|9686.1|9676.1|9685|9675|5
1640826490000|2021-12-30 01:08:10|9685.6|9675.6|9684.9|9674.9|9685.6|9675.6|9684.9|9674.9|2
1640826500000|2021-12-30 01:08:20|9684.6|9674.6|9684|9674|9684.6|9674.6|9684|9674|2
1640826510000|2021-12-30 01:08:30|9683.8|9673.8|9684.9|9674.9|9684.9|9674.9|9682.9|9672.9|4
1640826520000|2021-12-30 01:08:40|9685.1|9675.1|9686.6|9676.6|9686.6|9676.6|9685.1|9675.1|7
1640826530000|2021-12-30 01:08:50|9686.4|9676.4|9686.4|9676.4|9686.4|9676.4|9686.4|9676.4|1
1640826540000|2021-12-30 01:09:00|9686.8|9676.8|9687.4|9677.4|9687.4|9677.4|9686.8|9676.8|3
1640826550000|2021-12-30 01:09:10|9686.4|9676.4|9686.4|9676.4|9686.4|9676.4|9686.4|9676.4|1
1640826560000|2021-12-30 01:09:20|9686.6|9676.6|9685.6|9675.6|9687.4|9677.4|9685.6|9675.6|7
1640826570000|2021-12-30 01:09:30|9685.1|9675.1|9684.6|9674.6|9685.1|9675.1|9684.6|9674.6|2
1640826580000|2021-12-30 01:09:40|9684.4|9674.4|9684.6|9674.6|9685.4|9675.4|9684.4|9674.4|4
1640826590000|2021-12-30 01:09:50|9684.9|9674.9|9685.9|9675.9|9685.9|9675.9|9684.9|9674.9|4
1640826600000|2021-12-30 01:10:00|9685.4|9675.4|9684.4|9674.4|9686.6|9676.6|9684.4|9674.4|11
1640826610000|2021-12-30 01:10:10|9684|9674|9681.8|9671.8|9684|9674|9681.8|9671.8|4
1640826620000|2021-12-30 01:10:20|9681.6|9671.6|9681.8|9671.8|9681.8|9671.8|9681.6|9671.6|2
1640826630000|2021-12-30 01:10:30|9681.5|9671.5|9681.5|9671.5|9681.5|9671.5|9681.5|9671.5|1
1640826640000|2021-12-30 01:10:40|9682.1|9672.1|9681.8|9671.8|9682.1|9672.1|9681.8|9671.8|2
1640826650000|2021-12-30 01:10:50|9681.5|9671.5|9680.6|9670.6|9681.5|9671.5|9679.9|9669.9|6
1640826660000|2021-12-30 01:11:00|9680.4|9670.4|9680.8|9670.8|9680.8|9670.8|9678.9|9668.9|5
1640826670000|2021-12-30 01:11:10|9680.9|9670.9|9681|9671|9681.5|9671.5|9680.9|9670.9|6
1640826680000|2021-12-30 01:11:20|9681.3|9671.3|9682.5|9672.5|9683|9673|9680.5|9670.5|21
1640826690000|2021-12-30 01:11:30|9682.3|9672.3|9682.5|9672.5|9682.5|9672.5|9682.3|9672.3|2
1640826700000|2021-12-30 01:11:40|9682.8|9672.8|9682.4|9672.4|9683.3|9673.3|9682.4|9672.4|7
1640826710000|2021-12-30 01:11:50|9682.6|9672.6|9681.8|9671.8|9682.6|9672.6|9681.8|9671.8|5
1640826720000|2021-12-30 01:12:00|9681.5|9671.5|9679.1|9669.1|9681.5|9671.5|9679.1|9669.1|5
1640826730000|2021-12-30 01:12:10|9680.1|9670.1|9680.4|9670.4|9681.3|9671.3|9680.1|9670.1|4
1640826740000|2021-12-30 01:12:20|9680.6|9670.6|9679.9|9669.9|9681|9671|9679.6|9669.6|6
1640826760000|2021-12-30 01:12:40|9680.1|9670.1|9681.4|9671.4|9681.4|9671.4|9680.1|9670.1|3
1640826770000|2021-12-30 01:12:50|9681.3|9671.3|9682.1|9672.1|9682.1|9672.1|9681.1|9671.1|7
1640826780000|2021-12-30 01:13:00|9681.9|9671.9|9681|9671|9681.9|9671.9|9680.4|9670.4|7
1640826790000|2021-12-30 01:13:10|9681.4|9671.4|9683.3|9673.3|9683.3|9673.3|9681.4|9671.4|6
1640826800000|2021-12-30 01:13:20|9683.5|9673.5|9684|9674|9684|9674|9683.5|9673.5|3
1640826810000|2021-12-30 01:13:30|9684.5|9674.5|9684.9|9674.9|9686.3|9676.3|9684.5|9674.5|8
1640826820000|2021-12-30 01:13:40|9684.6|9674.6|9685.8|9675.8|9686.4|9676.4|9683.9|9673.9|10
1640826830000|2021-12-30 01:13:50|9685.6|9675.6|9686.9|9676.9|9686.9|9676.9|9685.6|9675.6|8
1640826840000|2021-12-30 01:14:00|9687.4|9677.4|9687.4|9677.4|9687.6|9677.6|9686.4|9676.4|13
1640826850000|2021-12-30 01:14:10|9687.6|9677.6|9688.5|9678.5|9688.5|9678.5|9687.6|9677.6|4
1640826860000|2021-12-30 01:14:20|9688.1|9678.1|9687.8|9677.8|9688.3|9678.3|9687.6|9677.6|6
1640826870000|2021-12-30 01:14:30|9687.4|9677.4|9686.1|9676.1|9687.6|9677.6|9686.1|9676.1|19
1640826880000|2021-12-30 01:14:40|9687.4|9677.4|9687.4|9677.4|9687.6|9677.6|9685.9|9675.9|21
1640826900000|2021-12-30 01:15:00|9687.1|9677.1|9686.5|9676.5|9687.4|9677.4|9685.6|9675.6|9
1640826910000|2021-12-30 01:15:10|9686.1|9676.1|9683.5|9673.5|9686.1|9676.1|9683.5|9673.5|11
1640826920000|2021-12-30 01:15:20|9683.8|9673.8|9684|9674|9684.5|9674.5|9683.5|9673.5|18
1640826930000|2021-12-30 01:15:30|9684.8|9674.8|9685.1|9675.1|9686.1|9676.1|9684.6|9674.6|7
1640826940000|2021-12-30 01:15:40|9685.6|9675.6|9684.9|9674.9|9685.6|9675.6|9684.6|9674.6|12
1640826950000|2021-12-30 01:15:50|9685.1|9675.1|9683.4|9673.4|9685.8|9675.8|9683.4|9673.4|22
1640826960000|2021-12-30 01:16:00|9683.8|9673.8|9685|9675|9685.3|9675.3|9683.8|9673.8|14
1640826970000|2021-12-30 01:16:10|9685.3|9675.3|9686.5|9676.5|9686.5|9676.5|9685.1|9675.1|7
1640826980000|2021-12-30 01:16:20|9686.1|9676.1|9685.6|9675.6|9686.1|9676.1|9684.9|9674.9|9
1640827000000|2021-12-30 01:16:40|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|9685.1|9675.1|15
1640827010000|2021-12-30 01:16:50|9686.1|9676.1|9686.8|9676.8|9686.8|9676.8|9685.9|9675.9|4
1640827020000|2021-12-30 01:17:00|9686.1|9676.1|9685.9|9675.9|9687|9677|9685.9|9675.9|9
1640827030000|2021-12-30 01:17:10|9686.1|9676.1|9687.5|9677.5|9687.5|9677.5|9686.1|9676.1|4
1640827040000|2021-12-30 01:17:20|9687.8|9677.8|9687.5|9677.5|9688.3|9678.3|9687.3|9677.3|5
1640827050000|2021-12-30 01:17:30|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|1
1640827060000|2021-12-30 01:17:40|9687.9|9677.9|9689.1|9679.1|9689.1|9679.1|9687.9|9677.9|3
1640827070000|2021-12-30 01:17:50|9688.5|9678.5|9687.4|9677.4|9688.5|9678.5|9686.9|9676.9|6
1640827100000|2021-12-30 01:18:20|9688.1|9678.1|9689.1|9679.1|9689.1|9679.1|9688.1|9678.1|2
1640827110000|2021-12-30 01:18:30|9689.5|9679.5|9690.5|9680.5|9691.3|9681.3|9689.3|9679.3|11
1640827120000|2021-12-30 01:18:40|9690.1|9680.1|9689.4|9679.4|9690.1|9680.1|9689.4|9679.4|3
1640827130000|2021-12-30 01:18:50|9689.8|9679.8|9687.1|9677.1|9689.8|9679.8|9687.1|9677.1|5
1640827140000|2021-12-30 01:19:00|9687.4|9677.4|9687.1|9677.1|9687.4|9677.4|9687.1|9677.1|2
1640827150000|2021-12-30 01:19:10|9687.5|9677.5|9687.8|9677.8|9687.9|9677.9|9687.4|9677.4|5
1640827170000|2021-12-30 01:19:30|9687.4|9677.4|9688.4|9678.4|9689.1|9679.1|9687.4|9677.4|12
1640827180000|2021-12-30 01:19:40|9688.8|9678.8|9688.6|9678.6|9689|9679|9688.4|9678.4|8
1640827190000|2021-12-30 01:19:50|9688.9|9678.9|9689.4|9679.4|9689.4|9679.4|9688.9|9678.9|3
1640827200000|2021-12-30 01:20:00|9689.1|9679.1|9687.1|9677.1|9689.1|9679.1|9687.1|9677.1|5
1640827210000|2021-12-30 01:20:10|9687.5|9677.5|9687.1|9677.1|9687.6|9677.6|9687.1|9677.1|5
1640827220000|2021-12-30 01:20:20|9687.6|9677.6|9687.8|9677.8|9688.3|9678.3|9687.6|9677.6|8
1640827230000|2021-12-30 01:20:30|9688|9678|9685.8|9675.8|9688.3|9678.3|9685.8|9675.8|9
1640827240000|2021-12-30 01:20:40|9685.4|9675.4|9685.4|9675.4|9685.4|9675.4|9684.6|9674.6|7
1640827250000|2021-12-30 01:20:50|9685.8|9675.8|9685.1|9675.1|9686.4|9676.4|9685.1|9675.1|5
1640827260000|2021-12-30 01:21:00|9684|9674|9686.1|9676.1|9686.1|9676.1|9684|9674|9
1640827270000|2021-12-30 01:21:10|9686.4|9676.4|9686.4|9676.4|9686.9|9676.9|9686.4|9676.4|3
1640827280000|2021-12-30 01:21:20|9686.1|9676.1|9685.9|9675.9|9686.1|9676.1|9685.9|9675.9|2
1640827290000|2021-12-30 01:21:30|9685.6|9675.6|9684|9674|9685.6|9675.6|9684|9674|8
1640827300000|2021-12-30 01:21:40|9683.3|9673.3|9683.8|9673.8|9684.3|9674.3|9683.3|9673.3|7
1640827310000|2021-12-30 01:21:50|9684|9674|9684.3|9674.3|9684.9|9674.9|9684|9674|6
1640827320000|2021-12-30 01:22:00|9684.6|9674.6|9684.6|9674.6|9684.6|9674.6|9684.6|9674.6|1
1640827330000|2021-12-30 01:22:10|9685.1|9675.1|9685.6|9675.6|9686.1|9676.1|9685.1|9675.1|5
1640827340000|2021-12-30 01:22:20|9685.9|9675.9|9687.6|9677.6|9688.1|9678.1|9685.9|9675.9|8
1640827360000|2021-12-30 01:22:40|9687.4|9677.4|9687|9677|9687.4|9677.4|9687|9677|2
1640827370000|2021-12-30 01:22:50|9687.3|9677.3|9688.3|9678.3|9688.3|9678.3|9687.3|9677.3|3
1640827380000|2021-12-30 01:23:00|9687.9|9677.9|9687.6|9677.6|9688.6|9678.6|9687.5|9677.5|9
1640827400000|2021-12-30 01:23:20|9687.3|9677.3|9687.5|9677.5|9687.5|9677.5|9687.3|9677.3|2
1640827410000|2021-12-30 01:23:30|9687.3|9677.3|9687.1|9677.1|9687.6|9677.6|9685.3|9675.3|10
1640827420000|2021-12-30 01:23:40|9687.4|9677.4|9687.6|9677.6|9688.6|9678.6|9687.4|9677.4|5
1640827430000|2021-12-30 01:23:50|9687.9|9677.9|9688.9|9678.9|9688.9|9678.9|9687.6|9677.6|4
1640827440000|2021-12-30 01:24:00|9689.1|9679.1|9688.6|9678.6|9689.1|9679.1|9688.6|9678.6|7
1640827450000|2021-12-30 01:24:10|9688.9|9678.9|9689.6|9679.6|9689.6|9679.6|9688.9|9678.9|5
1640827470000|2021-12-30 01:24:30|9689.4|9679.4|9689.6|9679.6|9689.6|9679.6|9689.4|9679.4|2
1640827480000|2021-12-30 01:24:40|9689.4|9679.4|9689.6|9679.6|9689.9|9679.9|9688.9|9678.9|6
1640827490000|2021-12-30 01:24:50|9689.9|9679.9|9690.6|9680.6|9690.9|9680.9|9689.9|9679.9|4
1640827500000|2021-12-30 01:25:00|9690.4|9680.4|9689.6|9679.6|9690.4|9680.4|9689.6|9679.6|2
1640827510000|2021-12-30 01:25:10|9689.9|9679.9|9690.1|9680.1|9690.1|9680.1|9689.9|9679.9|2
1640827520000|2021-12-30 01:25:20|9689.9|9679.9|9689.1|9679.1|9689.9|9679.9|9689.1|9679.1|2
1640827530000|2021-12-30 01:25:30|9689.4|9679.4|9689.4|9679.4|9689.6|9679.6|9689.1|9679.1|4
1640827540000|2021-12-30 01:25:40|9689.1|9679.1|9689.3|9679.3|9689.3|9679.3|9688.9|9678.9|3
1640827550000|2021-12-30 01:25:50|9689.5|9679.5|9690|9680|9690.4|9680.4|9688.9|9678.9|5
1640827560000|2021-12-30 01:26:00|9689.5|9679.5|9689.9|9679.9|9690.3|9680.3|9689.5|9679.5|11
1640827570000|2021-12-30 01:26:10|9689.6|9679.6|9690.1|9680.1|9690.4|9680.4|9688.9|9678.9|11
1640827580000|2021-12-30 01:26:20|9689.6|9679.6|9689.6|9679.6|9689.9|9679.9|9689.4|9679.4|8
1640827590000|2021-12-30 01:26:30|9689.9|9679.9|9689.6|9679.6|9689.9|9679.9|9689.6|9679.6|4
1640827600000|2021-12-30 01:26:40|9690.1|9680.1|9689.9|9679.9|9690.1|9680.1|9689.6|9679.6|4
1640827610000|2021-12-30 01:26:50|9689.6|9679.6|9690.1|9680.1|9690.1|9680.1|9689.6|9679.6|3
1640827630000|2021-12-30 01:27:10|9690.9|9680.9|9690.1|9680.1|9690.9|9680.9|9690|9680|5
1640827640000|2021-12-30 01:27:20|9690.4|9680.4|9690.4|9680.4|9690.4|9680.4|9690.4|9680.4|1
1640827650000|2021-12-30 01:27:30|9690.1|9680.1|9690.3|9680.3|9690.3|9680.3|9690|9680|3
1640827660000|2021-12-30 01:27:40|9690|9680|9690|9680|9690.3|9680.3|9690|9680|3
1640827670000|2021-12-30 01:27:50|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|1
1640827680000|2021-12-30 01:28:00|9690|9680|9689.9|9679.9|9690.3|9680.3|9689.9|9679.9|5
1640827690000|2021-12-30 01:28:10|9689.5|9679.5|9690|9680|9690|9680|9689.5|9679.5|2
1640827700000|2021-12-30 01:28:20|9690.3|9680.3|9690|9680|9690.3|9680.3|9690|9680|2
1640827710000|2021-12-30 01:28:30|9690.3|9680.3|9690.1|9680.1|9690.9|9680.9|9690|9680|14
1640827720000|2021-12-30 01:28:40|9690.4|9680.4|9690.3|9680.3|9690.4|9680.4|9689.8|9679.8|6
1640827730000|2021-12-30 01:28:50|9690|9680|9690.5|9680.5|9690.5|9680.5|9690|9680|3
1640827740000|2021-12-30 01:29:00|9690.1|9680.1|9689.6|9679.6|9690.1|9680.1|9689.4|9679.4|5
1640827750000|2021-12-30 01:29:10|9689.9|9679.9|9689.9|9679.9|9689.9|9679.9|9689.9|9679.9|1
1640827760000|2021-12-30 01:29:20|9689.6|9679.6|9689.4|9679.4|9689.9|9679.9|9689.4|9679.4|4
1640827770000|2021-12-30 01:29:30|9689.1|9679.1|9688.9|9678.9|9689.1|9679.1|9688.9|9678.9|2
1640827780000|2021-12-30 01:29:40|9688.5|9678.5|9688.5|9678.5|9689.5|9679.5|9687.5|9677.5|14
1640827790000|2021-12-30 01:29:50|9688.9|9678.9|9685.9|9675.9|9688.9|9678.9|9685.9|9675.9|14
1640827800000|2021-12-30 01:30:00|9686.3|9676.3|9686.3|9676.3|9686.3|9676.3|9685.1|9675.1|16
1640827810000|2021-12-30 01:30:10|9686|9676|9686|9676|9686|9676|9686|9676|1
1640827820000|2021-12-30 01:30:20|9686.4|9676.4|9686.8|9676.8|9687.1|9677.1|9686.4|9676.4|6
1640827830000|2021-12-30 01:30:30|9686.4|9676.4|9686.4|9676.4|9687.9|9677.9|9686.1|9676.1|27
1640827840000|2021-12-30 01:30:40|9686.8|9676.8|9685.6|9675.6|9687.1|9677.1|9685.6|9675.6|15
1640827850000|2021-12-30 01:30:50|9685.4|9675.4|9685.9|9675.9|9685.9|9675.9|9685.4|9675.4|8
1640827860000|2021-12-30 01:31:00|9685.6|9675.6|9685.9|9675.9|9686.1|9676.1|9685.6|9675.6|6
1640827870000|2021-12-30 01:31:10|9686.1|9676.1|9686.3|9676.3|9687.8|9677.8|9685.1|9675.1|13
1640827880000|2021-12-30 01:31:20|9685.9|9675.9|9685.6|9675.6|9686.3|9676.3|9685|9675|29
1640827890000|2021-12-30 01:31:30|9685.4|9675.4|9685.4|9675.4|9685.6|9675.6|9685.4|9675.4|9
1640827900000|2021-12-30 01:31:40|9685.1|9675.1|9685.9|9675.9|9685.9|9675.9|9685.1|9675.1|8
1640827910000|2021-12-30 01:31:50|9685.4|9675.4|9685.4|9675.4|9686.4|9676.4|9685.1|9675.1|28
1640827920000|2021-12-30 01:32:00|9685.3|9675.3|9685.1|9675.1|9685.6|9675.6|9684.9|9674.9|16
1640827930000|2021-12-30 01:32:10|9684.9|9674.9|9684.9|9674.9|9685.6|9675.6|9683.3|9673.3|29
1640827940000|2021-12-30 01:32:20|9684|9674|9683.8|9673.8|9685.1|9675.1|9683|9673|26
1640827950000|2021-12-30 01:32:30|9684.6|9674.6|9683|9673|9684.6|9674.6|9682.5|9672.5|19
1640827960000|2021-12-30 01:32:40|9682.6|9672.6|9683.4|9673.4|9684|9674|9682.6|9672.6|21
1640827970000|2021-12-30 01:32:50|9683.6|9673.6|9683.3|9673.3|9684|9674|9682.9|9672.9|25
1640827980000|2021-12-30 01:33:00|9682.9|9672.9|9683|9673|9683.5|9673.5|9682.5|9672.5|14
1640827990000|2021-12-30 01:33:10|9682.5|9672.5|9682.5|9672.5|9684.1|9674.1|9682.5|9672.5|25
1640828000000|2021-12-30 01:33:20|9682.1|9672.1|9682.3|9672.3|9682.9|9672.9|9682.1|9672.1|3
1640828010000|2021-12-30 01:33:30|9682|9672|9682|9672|9682|9672|9682|9672|1
1640828020000|2021-12-30 01:33:40|9682.4|9672.4|9682.3|9672.3|9683.1|9673.1|9681.8|9671.8|20
1640828030000|2021-12-30 01:33:50|9682|9672|9682.8|9672.8|9683.3|9673.3|9681.4|9671.4|14
1640828040000|2021-12-30 01:34:00|9683|9673|9683|9673|9683|9673|9682.8|9672.8|3
1640828050000|2021-12-30 01:34:10|9682.6|9672.6|9682.6|9672.6|9682.6|9672.6|9682.6|9672.6|1
1640828060000|2021-12-30 01:34:20|9682.4|9672.4|9681.4|9671.4|9682.4|9672.4|9680.6|9670.6|14
1640828090000|2021-12-30 01:34:50|9681|9671|9680.5|9670.5|9681|9671|9680.5|9670.5|3
1640828100000|2021-12-30 01:35:00|9678.5|9668.5|9678.3|9668.3|9678.8|9668.8|9677.1|9667.1|16
1640828110000|2021-12-30 01:35:10|9678.5|9668.5|9678|9668|9678.8|9668.8|9677.9|9667.9|9
1640828120000|2021-12-30 01:35:20|9677.6|9667.6|9677.8|9667.8|9678.1|9668.1|9677.4|9667.4|5
1640828130000|2021-12-30 01:35:30|9678|9668|9678|9668|9678.6|9668.6|9677.4|9667.4|10
1640828140000|2021-12-30 01:35:40|9677.8|9667.8|9678.6|9668.6|9678.6|9668.6|9677.5|9667.5|7
1640828150000|2021-12-30 01:35:50|9678.4|9668.4|9677.9|9667.9|9679.1|9669.1|9677.9|9667.9|12
1640828160000|2021-12-30 01:36:00|9678.3|9668.3|9678.9|9668.9|9679.1|9669.1|9678.3|9668.3|7
1640828170000|2021-12-30 01:36:10|9678.6|9668.6|9679.4|9669.4|9680.1|9670.1|9678.4|9668.4|19
1640828180000|2021-12-30 01:36:20|9679.9|9669.9|9680.5|9670.5|9680.8|9670.8|9679.9|9669.9|11
1640828190000|2021-12-30 01:36:30|9680.8|9670.8|9680.8|9670.8|9681.1|9671.1|9680|9670|15
1640828200000|2021-12-30 01:36:40|9681|9671|9682.4|9672.4|9682.5|9672.5|9681|9671|6
1640828210000|2021-12-30 01:36:50|9682.5|9672.5|9682.9|9672.9|9682.9|9672.9|9681.8|9671.8|5
1640828220000|2021-12-30 01:37:00|9683.1|9673.1|9683.6|9673.6|9684.1|9674.1|9683|9673|9
1640828230000|2021-12-30 01:37:10|9683.9|9673.9|9684.1|9674.1|9684.1|9674.1|9683.6|9673.6|4
1640828240000|2021-12-30 01:37:20|9683.9|9673.9|9682.3|9672.3|9683.9|9673.9|9681.9|9671.9|8
1640828250000|2021-12-30 01:37:30|9682|9672|9682|9672|9682.4|9672.4|9681.5|9671.5|5
1640828260000|2021-12-30 01:37:40|9682.4|9672.4|9683.4|9673.4|9683.4|9673.4|9682.4|9672.4|3
1640828270000|2021-12-30 01:37:50|9683.6|9673.6|9684.3|9674.3|9685|9675|9683.5|9673.5|5
1640828280000|2021-12-30 01:38:00|9683.9|9673.9|9685.3|9675.3|9685.4|9675.4|9683.6|9673.6|12
1640828290000|2021-12-30 01:38:10|9684.9|9674.9|9685.1|9675.1|9685.1|9675.1|9684.9|9674.9|2
1640828300000|2021-12-30 01:38:20|9684.9|9674.9|9687.1|9677.1|9687.6|9677.6|9684.6|9674.6|14
1640828310000|2021-12-30 01:38:30|9687.6|9677.6|9687.9|9677.9|9688.1|9678.1|9687.1|9677.1|11
1640828320000|2021-12-30 01:38:40|9687.6|9677.6|9687.9|9677.9|9688.3|9678.3|9687.4|9677.4|6
1640828330000|2021-12-30 01:38:50|9687.6|9677.6|9687.1|9677.1|9687.6|9677.6|9686.6|9676.6|10
1640828340000|2021-12-30 01:39:00|9686.9|9676.9|9686.6|9676.6|9687.3|9677.3|9686.6|9676.6|6
1640828350000|2021-12-30 01:39:10|9686.9|9676.9|9688.3|9678.3|9688.3|9678.3|9686.6|9676.6|7
1640828360000|2021-12-30 01:39:20|9687.3|9677.3|9687.6|9677.6|9688.6|9678.6|9687.3|9677.3|7
1640828370000|2021-12-30 01:39:30|9687.4|9677.4|9686.9|9676.9|9687.8|9677.8|9686.9|9676.9|6
1640828380000|2021-12-30 01:39:40|9687.3|9677.3|9688|9678|9688|9678|9687.1|9677.1|8
1640828390000|2021-12-30 01:39:50|9688.3|9678.3|9687.6|9677.6|9688.3|9678.3|9687.1|9677.1|6
1640828400000|2021-12-30 01:40:00|9687.4|9677.4|9687.6|9677.6|9688.3|9678.3|9687.4|9677.4|11
1640828410000|2021-12-30 01:40:10|9688.1|9678.1|9688.1|9678.1|9688.4|9678.4|9687.6|9677.6|5
1640828420000|2021-12-30 01:40:20|9687.6|9677.6|9687.6|9677.6|9687.9|9677.9|9687.6|9677.6|3
1640828430000|2021-12-30 01:40:30|9687.9|9677.9|9687.6|9677.6|9688.1|9678.1|9687.6|9677.6|4
1640828440000|2021-12-30 01:40:40|9687.4|9677.4|9687.6|9677.6|9687.6|9677.6|9687|9677|8
1640828450000|2021-12-30 01:40:50|9687.9|9677.9|9687.6|9677.6|9688.3|9678.3|9687.6|9677.6|4
1640828460000|2021-12-30 01:41:00|9687.4|9677.4|9687.1|9677.1|9687.4|9677.4|9686.8|9676.8|4
1640828470000|2021-12-30 01:41:10|9687.4|9677.4|9687.4|9677.4|9687.6|9677.6|9687.1|9677.1|7
1640828480000|2021-12-30 01:41:20|9687.6|9677.6|9687.8|9677.8|9687.8|9677.8|9687.5|9677.5|4
1640828490000|2021-12-30 01:41:30|9687.5|9677.5|9687.3|9677.3|9687.5|9677.5|9687|9677|4
1640828500000|2021-12-30 01:41:40|9687|9677|9686.9|9676.9|9687.3|9677.3|9686.9|9676.9|4
1640828510000|2021-12-30 01:41:50|9687.3|9677.3|9687.1|9677.1|9687.5|9677.5|9687.1|9677.1|3
1640828520000|2021-12-30 01:42:00|9687.4|9677.4|9688.6|9678.6|9688.9|9678.9|9687.4|9677.4|11
1640828530000|2021-12-30 01:42:10|9687.8|9677.8|9688.5|9678.5|9688.6|9678.6|9687.6|9677.6|8
1640828540000|2021-12-30 01:42:20|9688.9|9678.9|9689.4|9679.4|9689.5|9679.5|9688.9|9678.9|4
1640828550000|2021-12-30 01:42:30|9689.6|9679.6|9689.6|9679.6|9690.1|9680.1|9689.4|9679.4|5
1640828560000|2021-12-30 01:42:40|9689.4|9679.4|9688.6|9678.6|9689.6|9679.6|9688.6|9678.6|10
1640828570000|2021-12-30 01:42:50|9689|9679|9688.6|9678.6|9689.1|9679.1|9688.6|9678.6|4
1640828580000|2021-12-30 01:43:00|9688.3|9678.3|9688.6|9678.6|9689.4|9679.4|9688.3|9678.3|4
1640828590000|2021-12-30 01:43:10|9689|9679|9688.6|9678.6|9689.4|9679.4|9688.6|9678.6|4
1640828600000|2021-12-30 01:43:20|9688.4|9678.4|9688.4|9678.4|9688.4|9678.4|9688.1|9678.1|3
1640828610000|2021-12-30 01:43:30|9688.1|9678.1|9688.4|9678.4|9688.4|9678.4|9688.1|9678.1|2
1640828620000|2021-12-30 01:43:40|9688.6|9678.6|9688.4|9678.4|9688.6|9678.6|9688.4|9678.4|2
1640828630000|2021-12-30 01:43:50|9688.1|9678.1|9688.4|9678.4|9688.4|9678.4|9688.1|9678.1|2
1640828640000|2021-12-30 01:44:00|9688.6|9678.6|9689.1|9679.1|9689.1|9679.1|9687.9|9677.9|4
1640828650000|2021-12-30 01:44:10|9689.4|9679.4|9689.9|9679.9|9689.9|9679.9|9689.4|9679.4|2
1640828670000|2021-12-30 01:44:30|9690.3|9680.3|9690.6|9680.6|9690.6|9680.6|9690.3|9680.3|4
1640828680000|2021-12-30 01:44:40|9690.3|9680.3|9691.1|9681.1|9691.1|9681.1|9689.8|9679.8|5
1640828690000|2021-12-30 01:44:50|9690.9|9680.9|9689.8|9679.8|9690.9|9680.9|9689.8|9679.8|3
1640828700000|2021-12-30 01:45:00|9689.4|9679.4|9689.6|9679.6|9689.6|9679.6|9688.6|9678.6|6
1640828710000|2021-12-30 01:45:10|9689.3|9679.3|9689.6|9679.6|9690.1|9680.1|9689.3|9679.3|5
1640828720000|2021-12-30 01:45:20|9690.1|9680.1|9689.3|9679.3|9690.4|9680.4|9689.3|9679.3|5
1640828730000|2021-12-30 01:45:30|9689.6|9679.6|9689.1|9679.1|9689.6|9679.6|9688.6|9678.6|7
1640828740000|2021-12-30 01:45:40|9689.4|9679.4|9691.8|9681.8|9691.8|9681.8|9689.4|9679.4|10
1640828750000|2021-12-30 01:45:50|9692|9682|9691.3|9681.3|9692.1|9682.1|9691.3|9681.3|6
1640828760000|2021-12-30 01:46:00|9691.5|9681.5|9691.6|9681.6|9692.1|9682.1|9691.3|9681.3|8
1640828770000|2021-12-30 01:46:10|9691.9|9681.9|9691.6|9681.6|9692.9|9682.9|9691.6|9681.6|5
1640828780000|2021-12-30 01:46:20|9692.9|9682.9|9691.6|9681.6|9692.9|9682.9|9691.6|9681.6|7
1640828790000|2021-12-30 01:46:30|9691.1|9681.1|9691.1|9681.1|9692.6|9682.6|9690.9|9680.9|8
1640828800000|2021-12-30 01:46:40|9690.9|9680.9|9691.1|9681.1|9691.1|9681.1|9690.6|9680.6|11
1640828810000|2021-12-30 01:46:50|9690.9|9680.9|9691.1|9681.1|9691.1|9681.1|9690.9|9680.9|2
1640828820000|2021-12-30 01:47:00|9690.8|9680.8|9690.1|9680.1|9690.8|9680.8|9690.1|9680.1|3
1640828830000|2021-12-30 01:47:10|9689.6|9679.6|9690.1|9680.1|9690.1|9680.1|9689.6|9679.6|5
1640828840000|2021-12-30 01:47:20|9690.4|9680.4|9690.6|9680.6|9691.4|9681.4|9690.1|9680.1|7
1640828850000|2021-12-30 01:47:30|9691.5|9681.5|9691.8|9681.8|9691.8|9681.8|9691.5|9681.5|2
1640828860000|2021-12-30 01:47:40|9691.1|9681.1|9692.8|9682.8|9692.8|9682.8|9691.1|9681.1|4
1640828870000|2021-12-30 01:47:50|9692.3|9682.3|9692.1|9682.1|9692.9|9682.9|9692|9682|7
1640828880000|2021-12-30 01:48:00|9691.9|9681.9|9692.9|9682.9|9693.5|9683.5|9691.9|9681.9|5
1640828900000|2021-12-30 01:48:20|9692.5|9682.5|9693.5|9683.5|9693.5|9683.5|9692.5|9682.5|2
1640828910000|2021-12-30 01:48:30|9693|9683|9693.6|9683.6|9694.5|9684.5|9693|9683|11
1640828920000|2021-12-30 01:48:40|9694.3|9684.3|9694.4|9684.4|9694.8|9684.8|9694.3|9684.3|3
1640828930000|2021-12-30 01:48:50|9694.6|9684.6|9694.1|9684.1|9694.6|9684.6|9694.1|9684.1|6
1640828940000|2021-12-30 01:49:00|9694.6|9684.6|9694.4|9684.4|9694.6|9684.6|9694.3|9684.3|6
1640828950000|2021-12-30 01:49:10|9694.8|9684.8|9694.5|9684.5|9694.8|9684.8|9694.4|9684.4|3
1640828960000|2021-12-30 01:49:20|9694.8|9684.8|9694.3|9684.3|9694.8|9684.8|9694.3|9684.3|7
1640828970000|2021-12-30 01:49:30|9694.5|9684.5|9694.3|9684.3|9694.8|9684.8|9694.3|9684.3|4
1640828980000|2021-12-30 01:49:40|9694.5|9684.5|9694.3|9684.3|9694.5|9684.5|9694.3|9684.3|6
1640828990000|2021-12-30 01:49:50|9694.5|9684.5|9694.3|9684.3|9694.5|9684.5|9694.1|9684.1|4
1640829000000|2021-12-30 01:50:00|9693.9|9683.9|9692.6|9682.6|9693.9|9683.9|9692.4|9682.4|6
1640829010000|2021-12-30 01:50:10|9692.1|9682.1|9691|9681|9692.1|9682.1|9691|9681|4
1640829020000|2021-12-30 01:50:20|9691.3|9681.3|9693.4|9683.4|9693.4|9683.4|9691.3|9681.3|9
1640829030000|2021-12-30 01:50:30|9693.6|9683.6|9693.6|9683.6|9693.8|9683.8|9692.9|9682.9|9
1640829040000|2021-12-30 01:50:40|9692.9|9682.9|9692.6|9682.6|9693.1|9683.1|9691.9|9681.9|10
1640829050000|2021-12-30 01:50:50|9692.4|9682.4|9692.9|9682.9|9693.1|9683.1|9692.1|9682.1|10
1640829060000|2021-12-30 01:51:00|9693.1|9683.1|9693.6|9683.6|9693.6|9683.6|9693.1|9683.1|5
1640829070000|2021-12-30 01:51:10|9693.5|9683.5|9693.4|9683.4|9693.5|9683.5|9693.4|9683.4|2
1640829080000|2021-12-30 01:51:20|9693.1|9683.1|9691.9|9681.9|9693.4|9683.4|9691.9|9681.9|9
1640829090000|2021-12-30 01:51:30|9692.3|9682.3|9691.4|9681.4|9692.3|9682.3|9691.4|9681.4|4
1640829100000|2021-12-30 01:51:40|9691.6|9681.6|9691.9|9681.9|9691.9|9681.9|9691.6|9681.6|4
1640829110000|2021-12-30 01:51:50|9692.1|9682.1|9692|9682|9692.1|9682.1|9692|9682|2
1640829120000|2021-12-30 01:52:00|9692.3|9682.3|9692|9682|9692.6|9682.6|9692|9682|8
1640829130000|2021-12-30 01:52:10|9692.3|9682.3|9692.8|9682.8|9692.8|9682.8|9692.3|9682.3|4
1640829140000|2021-12-30 01:52:20|9692.5|9682.5|9692.6|9682.6|9692.6|9682.6|9692.3|9682.3|6
1640829150000|2021-12-30 01:52:30|9692.9|9682.9|9692.4|9682.4|9692.9|9682.9|9692.4|9682.4|3
1640829160000|2021-12-30 01:52:40|9692.9|9682.9|9693.5|9683.5|9693.5|9683.5|9692.8|9682.8|5
1640829170000|2021-12-30 01:52:50|9693.1|9683.1|9693.8|9683.8|9693.8|9683.8|9693.1|9683.1|3
1640829180000|2021-12-30 01:53:00|9694.1|9684.1|9693.9|9683.9|9694.1|9684.1|9693.6|9683.6|4
1640829210000|2021-12-30 01:53:30|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|1
1640829220000|2021-12-30 01:53:40|9695.1|9685.1|9694.3|9684.3|9695.1|9685.1|9694.3|9684.3|2
1640829230000|2021-12-30 01:53:50|9694.6|9684.6|9694.6|9684.6|9694.6|9684.6|9694.6|9684.6|1
1640829240000|2021-12-30 01:54:00|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|1
1640829250000|2021-12-30 01:54:10|9693.8|9683.8|9693.6|9683.6|9693.8|9683.8|9693.4|9683.4|5
1640829260000|2021-12-30 01:54:20|9694|9684|9693.9|9683.9|9694|9684|9693.4|9683.4|4
1640829270000|2021-12-30 01:54:30|9694.3|9684.3|9694.4|9684.4|9694.8|9684.8|9694.3|9684.3|5
1640829280000|2021-12-30 01:54:40|9694.5|9684.5|9694.3|9684.3|9694.8|9684.8|9694.3|9684.3|4
1640829290000|2021-12-30 01:54:50|9694|9684|9694.3|9684.3|9694.3|9684.3|9693.4|9683.4|7
1640829300000|2021-12-30 01:55:00|9693.5|9683.5|9693.4|9683.4|9693.8|9683.8|9693.4|9683.4|7
1640829310000|2021-12-30 01:55:10|9693.1|9683.1|9692.9|9682.9|9693.4|9683.4|9692.9|9682.9|6
1640829320000|2021-12-30 01:55:20|9693.1|9683.1|9693.6|9683.6|9693.8|9683.8|9692.6|9682.6|9
1640829330000|2021-12-30 01:55:30|9693.4|9683.4|9693.8|9683.8|9693.8|9683.8|9693.1|9683.1|9
1640829340000|2021-12-30 01:55:40|9693.4|9683.4|9694|9684|9694.5|9684.5|9693.4|9683.4|7
1640829350000|2021-12-30 01:55:50|9694.3|9684.3|9694.4|9684.4|9695.5|9685.5|9694.3|9684.3|4
1640829360000|2021-12-30 01:56:00|9694|9684|9693.5|9683.5|9694|9684|9693.4|9683.4|4
1640829380000|2021-12-30 01:56:20|9693.6|9683.6|9693.8|9683.8|9693.8|9683.8|9693.6|9683.6|2
1640829390000|2021-12-30 01:56:30|9694|9684|9694|9684|9694|9684|9694|9684|1
1640829400000|2021-12-30 01:56:40|9693.6|9683.6|9693.3|9683.3|9693.6|9683.6|9693.3|9683.3|2
1640829410000|2021-12-30 01:56:50|9693.8|9683.8|9693.6|9683.6|9693.8|9683.8|9693.4|9683.4|8
1640829420000|2021-12-30 01:57:00|9693.4|9683.4|9693.4|9683.4|9693.6|9683.6|9693.4|9683.4|5
1640829430000|2021-12-30 01:57:10|9693.6|9683.6|9694.4|9684.4|9694.4|9684.4|9693.4|9683.4|7
1640829440000|2021-12-30 01:57:20|9694.1|9684.1|9692.9|9682.9|9694.1|9684.1|9692.9|9682.9|5
1640829450000|2021-12-30 01:57:30|9692.5|9682.5|9692.8|9682.8|9693|9683|9692.5|9682.5|4
1640829460000|2021-12-30 01:57:40|9691.8|9681.8|9691.4|9681.4|9691.8|9681.8|9691.4|9681.4|2
1640829470000|2021-12-30 01:57:50|9691.1|9681.1|9691.8|9681.8|9691.8|9681.8|9691.1|9681.1|4
1640829480000|2021-12-30 01:58:00|9691.5|9681.5|9692.1|9682.1|9692.3|9682.3|9691.3|9681.3|7
1640829490000|2021-12-30 01:58:10|9692.4|9682.4|9692.6|9682.6|9692.6|9682.6|9692.3|9682.3|5
1640829500000|2021-12-30 01:58:20|9692.4|9682.4|9691.8|9681.8|9692.5|9682.5|9691.8|9681.8|6
1640829510000|2021-12-30 01:58:30|9691.4|9681.4|9690.4|9680.4|9691.4|9681.4|9690.4|9680.4|5
1640829520000|2021-12-30 01:58:40|9690.1|9680.1|9689.6|9679.6|9690.5|9680.5|9689.1|9679.1|7
1640829530000|2021-12-30 01:58:50|9690.1|9680.1|9691|9681|9691|9681|9690|9680|6
1640829540000|2021-12-30 01:59:00|9691.3|9681.3|9691|9681|9691.3|9681.3|9691|9681|2
1640829550000|2021-12-30 01:59:10|9691.8|9681.8|9691.1|9681.1|9691.8|9681.8|9691.1|9681.1|2
1640829560000|2021-12-30 01:59:20|9691.5|9681.5|9691.5|9681.5|9691.5|9681.5|9691.5|9681.5|1
1640829570000|2021-12-30 01:59:30|9691.8|9681.8|9692.1|9682.1|9692.6|9682.6|9691.8|9681.8|3
1640829580000|2021-12-30 01:59:40|9692.6|9682.6|9692.4|9682.4|9692.6|9682.6|9692.4|9682.4|2
1640829590000|2021-12-30 01:59:50|9692.1|9682.1|9692.1|9682.1|9692.1|9682.1|9692.1|9682.1|1
1640829600000|2021-12-30 02:00:00|9691.8|9681.8|9691.6|9681.6|9692|9682|9691.1|9681.1|13
1640829610000|2021-12-30 02:00:10|9691.4|9681.4|9692.9|9682.9|9692.9|9682.9|9691.4|9681.4|8
1640829620000|2021-12-30 02:00:20|9692.6|9682.6|9692.5|9682.5|9692.8|9682.8|9692.3|9682.3|8
1640829630000|2021-12-30 02:00:30|9692.1|9682.1|9692.9|9682.9|9693.1|9683.1|9692.1|9682.1|7
1640829640000|2021-12-30 02:00:40|9692.6|9682.6|9692.9|9682.9|9692.9|9682.9|9692.6|9682.6|2
1640829650000|2021-12-30 02:00:50|9693.1|9683.1|9693.4|9683.4|9693.6|9683.6|9693.1|9683.1|6
1640829660000|2021-12-30 02:01:00|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|1
1640829670000|2021-12-30 02:01:10|9693.9|9683.9|9693.6|9683.6|9694.4|9684.4|9693.6|9683.6|6
1640829680000|2021-12-30 02:01:20|9694.1|9684.1|9693.9|9683.9|9694.1|9684.1|9693.9|9683.9|2
1640829690000|2021-12-30 02:01:30|9694.1|9684.1|9693.6|9683.6|9694.4|9684.4|9693.4|9683.4|6
1640829700000|2021-12-30 02:01:40|9694.1|9684.1|9694.1|9684.1|9694.3|9684.3|9693.4|9683.4|7
1640829710000|2021-12-30 02:01:50|9693.6|9683.6|9693.1|9683.1|9693.6|9683.6|9692.9|9682.9|5
1640829720000|2021-12-30 02:02:00|9692.9|9682.9|9692.1|9682.1|9692.9|9682.9|9691.9|9681.9|8
1640829730000|2021-12-30 02:02:10|9692.5|9682.5|9692.4|9682.4|9692.5|9682.5|9692.1|9682.1|5
1640829740000|2021-12-30 02:02:20|9692.9|9682.9|9692.4|9682.4|9692.9|9682.9|9692.3|9682.3|6
1640829750000|2021-12-30 02:02:30|9692.1|9682.1|9692.4|9682.4|9692.4|9682.4|9692.1|9682.1|2
1640829760000|2021-12-30 02:02:40|9692.1|9682.1|9691.3|9681.3|9692.1|9682.1|9691.3|9681.3|5
1640829770000|2021-12-30 02:02:50|9691.5|9681.5|9692|9682|9692|9682|9691.4|9681.4|4
1640829780000|2021-12-30 02:03:00|9692.9|9682.9|9692.1|9682.1|9692.9|9682.9|9692.1|9682.1|5
1640829790000|2021-12-30 02:03:10|9692.6|9682.6|9693.9|9683.9|9694.6|9684.6|9692.6|9682.6|9
1640829800000|2021-12-30 02:03:20|9694.4|9684.4|9694.4|9684.4|9694.4|9684.4|9694|9684|3
1640829810000|2021-12-30 02:03:30|9694|9684|9694.3|9684.3|9694.5|9684.5|9694|9684|4
1640829820000|2021-12-30 02:03:40|9694.6|9684.6|9694.4|9684.4|9694.6|9684.6|9694.4|9684.4|4
1640829830000|2021-12-30 02:03:50|9694.6|9684.6|9694.5|9684.5|9694.6|9684.6|9694.4|9684.4|4
1640829840000|2021-12-30 02:04:00|9694.8|9684.8|9694.3|9684.3|9694.8|9684.8|9694.3|9684.3|4
1640829850000|2021-12-30 02:04:10|9694.6|9684.6|9694.3|9684.3|9694.6|9684.6|9694.3|9684.3|2
1640829860000|2021-12-30 02:04:20|9694.6|9684.6|9696.6|9686.6|9696.6|9686.6|9694.6|9684.6|4
1640829870000|2021-12-30 02:04:30|9696.4|9686.4|9697.1|9687.1|9697.6|9687.6|9696.4|9686.4|7
1640829880000|2021-12-30 02:04:40|9696.9|9686.9|9697.1|9687.1|9697.1|9687.1|9696.8|9686.8|6
1640829890000|2021-12-30 02:04:50|9696.5|9686.5|9697.1|9687.1|9697.1|9687.1|9696.5|9686.5|5
1640829900000|2021-12-30 02:05:00|9696.8|9686.8|9696.6|9686.6|9696.8|9686.8|9696.1|9686.1|7
1640829910000|2021-12-30 02:05:10|9696.9|9686.9|9696.6|9686.6|9697.1|9687.1|9696.6|9686.6|3
1640829920000|2021-12-30 02:05:20|9696.9|9686.9|9697.4|9687.4|9697.4|9687.4|9696.8|9686.8|5
1640829930000|2021-12-30 02:05:30|9697.1|9687.1|9696.3|9686.3|9697.1|9687.1|9696|9686|4
1640829940000|2021-12-30 02:05:40|9696.5|9686.5|9696.8|9686.8|9697.1|9687.1|9696.5|9686.5|7
1640829950000|2021-12-30 02:05:50|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|9696.8|9686.8|6
1640829960000|2021-12-30 02:06:00|9696.8|9686.8|9696.6|9686.6|9696.8|9686.8|9695.9|9685.9|12
1640829970000|2021-12-30 02:06:10|9697.4|9687.4|9697.1|9687.1|9697.6|9687.6|9696.6|9686.6|7
1640829980000|2021-12-30 02:06:20|9697.4|9687.4|9697.4|9687.4|9697.4|9687.4|9697.4|9687.4|1
1640829990000|2021-12-30 02:06:30|9697.1|9687.1|9696.3|9686.3|9697.1|9687.1|9695.9|9685.9|7
1640830000000|2021-12-30 02:06:40|9696.5|9686.5|9695.8|9685.8|9696.5|9686.5|9695.8|9685.8|8
1640830010000|2021-12-30 02:06:50|9696|9686|9696.3|9686.3|9696.5|9686.5|9696|9686|4
1640830020000|2021-12-30 02:07:00|9696.9|9686.9|9696.1|9686.1|9696.9|9686.9|9696.1|9686.1|3
1640830030000|2021-12-30 02:07:10|9695.9|9685.9|9696.1|9686.1|9696.1|9686.1|9695.9|9685.9|2
1640830040000|2021-12-30 02:07:20|9696.5|9686.5|9696.1|9686.1|9696.5|9686.5|9696.1|9686.1|2
1640830050000|2021-12-30 02:07:30|9695.9|9685.9|9695.5|9685.5|9696.3|9686.3|9695.5|9685.5|8
1640830060000|2021-12-30 02:07:40|9695.3|9685.3|9694.9|9684.9|9695.8|9685.8|9694.9|9684.9|4
1640830080000|2021-12-30 02:08:00|9695.3|9685.3|9695.5|9685.5|9695.5|9685.5|9695.3|9685.3|2
1640830090000|2021-12-30 02:08:10|9695.1|9685.1|9695|9685|9695.1|9685.1|9695|9685|2
1640830100000|2021-12-30 02:08:20|9695.3|9685.3|9694.1|9684.1|9695.3|9685.3|9694.1|9684.1|9
1640830110000|2021-12-30 02:08:30|9693.9|9683.9|9693.3|9683.3|9693.9|9683.9|9693.1|9683.1|5
1640830120000|2021-12-30 02:08:40|9693.5|9683.5|9693.8|9683.8|9693.8|9683.8|9693.3|9683.3|6
1640830130000|2021-12-30 02:08:50|9693.5|9683.5|9692.5|9682.5|9693.5|9683.5|9692.5|9682.5|2
1640830140000|2021-12-30 02:09:00|9692.1|9682.1|9691.1|9681.1|9692.1|9682.1|9691.1|9681.1|4
1640830150000|2021-12-30 02:09:10|9691.4|9681.4|9690.8|9680.8|9691.4|9681.4|9690.3|9680.3|6
1640830160000|2021-12-30 02:09:20|9691.5|9681.5|9691.1|9681.1|9691.5|9681.5|9690.9|9680.9|3
1640830170000|2021-12-30 02:09:30|9691.5|9681.5|9692.3|9682.3|9692.3|9682.3|9691.5|9681.5|2
1640830180000|2021-12-30 02:09:40|9692.6|9682.6|9691.9|9681.9|9692.6|9682.6|9691.9|9681.9|4
1640830190000|2021-12-30 02:09:50|9691.6|9681.6|9691.5|9681.5|9691.6|9681.6|9691.5|9681.5|2
1640830200000|2021-12-30 02:10:00|9691.1|9681.1|9689.6|9679.6|9691.1|9681.1|9689.3|9679.3|5
1640830210000|2021-12-30 02:10:10|9689.4|9679.4|9688.8|9678.8|9689.4|9679.4|9688.8|9678.8|2
1640830220000|2021-12-30 02:10:20|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|9688.3|9678.3|3
1640830240000|2021-12-30 02:10:40|9689.4|9679.4|9688.8|9678.8|9689.6|9679.6|9688.8|9678.8|8
1640830250000|2021-12-30 02:10:50|9689|9679|9689|9679|9689|9679|9689|9679|1
1640830260000|2021-12-30 02:11:00|9688.9|9678.9|9690.4|9680.4|9690.4|9680.4|9688.9|9678.9|8
1640830270000|2021-12-30 02:11:10|9691.1|9681.1|9691|9681|9691.5|9681.5|9690.6|9680.6|7
1640830280000|2021-12-30 02:11:20|9690.8|9680.8|9690|9680|9690.8|9680.8|9689.6|9679.6|6
1640830290000|2021-12-30 02:11:30|9689.6|9679.6|9689|9679|9689.6|9679.6|9688.8|9678.8|8
1640830300000|2021-12-30 02:11:40|9689.3|9679.3|9690|9680|9690|9680|9689.3|9679.3|4
1640830310000|2021-12-30 02:11:50|9690.4|9680.4|9690.4|9680.4|9690.4|9680.4|9690.4|9680.4|1
1640830320000|2021-12-30 02:12:00|9690|9680|9689.3|9679.3|9690|9680|9688.1|9678.1|6
1640830330000|2021-12-30 02:12:10|9688.9|9678.9|9688.1|9678.1|9688.9|9678.9|9688.1|9678.1|5
1640830340000|2021-12-30 02:12:20|9688.4|9678.4|9688.8|9678.8|9688.8|9678.8|9688.1|9678.1|5
1640830350000|2021-12-30 02:12:30|9688.5|9678.5|9688.8|9678.8|9688.8|9678.8|9688.1|9678.1|4
1640830360000|2021-12-30 02:12:40|9688.5|9678.5|9688.4|9678.4|9688.8|9678.8|9688.1|9678.1|6
1640830370000|2021-12-30 02:12:50|9688.1|9678.1|9690.3|9680.3|9690.6|9680.6|9688.1|9678.1|7
1640830380000|2021-12-30 02:13:00|9690|9680|9688.4|9678.4|9690|9680|9688.4|9678.4|6
1640830390000|2021-12-30 02:13:10|9688.6|9678.6|9688.5|9678.5|9688.9|9678.9|9688.5|9678.5|4
1640830400000|2021-12-30 02:13:20|9688.1|9678.1|9688|9678|9688.9|9678.9|9687.9|9677.9|6
1640830420000|2021-12-30 02:13:40|9687.4|9677.4|9688.8|9678.8|9688.8|9678.8|9687.4|9677.4|2
1640830430000|2021-12-30 02:13:50|9688.5|9678.5|9688.4|9678.4|9688.5|9678.5|9687.5|9677.5|7
1640830440000|2021-12-30 02:14:00|9688|9678|9688.4|9678.4|9688.9|9678.9|9688|9678|4
1640830450000|2021-12-30 02:14:10|9688.1|9678.1|9687.4|9677.4|9688.3|9678.3|9687.1|9677.1|6
1640830460000|2021-12-30 02:14:20|9687.1|9677.1|9687.1|9677.1|9687.4|9677.4|9687.1|9677.1|3
1640830490000|2021-12-30 02:14:50|9686.9|9676.9|9686.4|9676.4|9686.9|9676.9|9686|9676|5
1640830500000|2021-12-30 02:15:00|9686.6|9676.6|9687|9677|9687.5|9677.5|9686.6|9676.6|3
1640830520000|2021-12-30 02:15:20|9687.3|9677.3|9687.4|9677.4|9687.4|9677.4|9687.3|9677.3|2
1640830530000|2021-12-30 02:15:30|9687.1|9677.1|9687.1|9677.1|9687.1|9677.1|9687.1|9677.1|1
1640830540000|2021-12-30 02:15:40|9686.8|9676.8|9687.1|9677.1|9687.1|9677.1|9686.8|9676.8|2
1640830560000|2021-12-30 02:16:00|9686.8|9676.8|9686.5|9676.5|9686.8|9676.8|9686.5|9676.5|2
1640830570000|2021-12-30 02:16:10|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|1
1640830590000|2021-12-30 02:16:30|9687.3|9677.3|9686.9|9676.9|9687.3|9677.3|9686.9|9676.9|2
1640830600000|2021-12-30 02:16:40|9686.6|9676.6|9686.1|9676.1|9686.6|9676.6|9686.1|9676.1|3
1640830610000|2021-12-30 02:16:50|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|1
1640830620000|2021-12-30 02:17:00|9687.8|9677.8|9687.9|9677.9|9687.9|9677.9|9687.8|9677.8|2
1640830630000|2021-12-30 02:17:10|9687.6|9677.6|9687.6|9677.6|9687.6|9677.6|9687.6|9677.6|1
1640830650000|2021-12-30 02:17:30|9687.9|9677.9|9688.3|9678.3|9688.3|9678.3|9687.9|9677.9|2
1640830680000|2021-12-30 02:18:00|9688.8|9678.8|9689|9679|9689|9679|9688.8|9678.8|2
1640830690000|2021-12-30 02:18:10|9689.3|9679.3|9688.8|9678.8|9689.3|9679.3|9688.8|9678.8|3
1640830700000|2021-12-30 02:18:20|9689|9679|9688.4|9678.4|9689|9679|9688.4|9678.4|4
1640830710000|2021-12-30 02:18:30|9688.6|9678.6|9688.9|9678.9|9688.9|9678.9|9688.6|9678.6|2
1640830720000|2021-12-30 02:18:40|9689.1|9679.1|9689.4|9679.4|9689.4|9679.4|9689.1|9679.1|2
1640830730000|2021-12-30 02:18:50|9689.1|9679.1|9688.9|9678.9|9689.4|9679.4|9688.9|9678.9|4
1640830750000|2021-12-30 02:19:10|9689.1|9679.1|9688.9|9678.9|9689.6|9679.6|9688.9|9678.9|3
1640830760000|2021-12-30 02:19:20|9688.6|9678.6|9688.4|9678.4|9688.6|9678.6|9688.4|9678.4|2
1640830770000|2021-12-30 02:19:30|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|1
1640830780000|2021-12-30 02:19:40|9687.4|9677.4|9687.3|9677.3|9687.4|9677.4|9687.3|9677.3|2
1640830830000|2021-12-30 02:20:30|9686.9|9676.9|9686|9676|9686.9|9676.9|9686|9676|4
1640830840000|2021-12-30 02:20:40|9686.3|9676.3|9685|9675|9686.5|9676.5|9685|9675|3
1640830850000|2021-12-30 02:20:50|9684.8|9674.8|9684.4|9674.4|9684.8|9674.8|9684.4|9674.4|2
1640830860000|2021-12-30 02:21:00|9684.6|9674.6|9683.9|9673.9|9684.6|9674.6|9683.9|9673.9|3
1640830870000|2021-12-30 02:21:10|9684.1|9674.1|9683.6|9673.6|9684.1|9674.1|9683.6|9673.6|3
1640830880000|2021-12-30 02:21:20|9684.1|9674.1|9683.9|9673.9|9684.1|9674.1|9683.9|9673.9|2
1640830890000|2021-12-30 02:21:30|9685.3|9675.3|9685.3|9675.3|9685.3|9675.3|9685.3|9675.3|1
1640830910000|2021-12-30 02:21:50|9684.9|9674.9|9683.3|9673.3|9684.9|9674.9|9683.3|9673.3|7
1640830940000|2021-12-30 02:22:20|9683.6|9673.6|9683.6|9673.6|9684.3|9674.3|9683.6|9673.6|4
1640830950000|2021-12-30 02:22:30|9683.9|9673.9|9683.9|9673.9|9684.1|9674.1|9683.9|9673.9|3
1640830970000|2021-12-30 02:22:50|9684.1|9674.1|9685.3|9675.3|9685.5|9675.5|9684.1|9674.1|8
1640830980000|2021-12-30 02:23:00|9685.5|9675.5|9685.9|9675.9|9686.1|9676.1|9685.5|9675.5|3
1640830990000|2021-12-30 02:23:10|9686.1|9676.1|9686.9|9676.9|9686.9|9676.9|9686.1|9676.1|3
1640831000000|2021-12-30 02:23:20|9686.6|9676.6|9687.6|9677.6|9687.6|9677.6|9686.6|9676.6|3
1640831010000|2021-12-30 02:23:30|9687.9|9677.9|9688.1|9678.1|9688.1|9678.1|9687.9|9677.9|2
1640831020000|2021-12-30 02:23:40|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|1
1640831030000|2021-12-30 02:23:50|9688.1|9678.1|9688.3|9678.3|9688.3|9678.3|9688.1|9678.1|2
1640831040000|2021-12-30 02:24:00|9688.6|9678.6|9688|9678|9688.9|9678.9|9687.4|9677.4|8
1640831070000|2021-12-30 02:24:30|9687.6|9677.6|9688.5|9678.5|9688.5|9678.5|9687.4|9677.4|6
1640831080000|2021-12-30 02:24:40|9688.1|9678.1|9687.4|9677.4|9688.1|9678.1|9687.4|9677.4|4
1640831090000|2021-12-30 02:24:50|9687.6|9677.6|9687.6|9677.6|9687.6|9677.6|9687.6|9677.6|1
1640831100000|2021-12-30 02:25:00|9687.5|9677.5|9687.1|9677.1|9687.5|9677.5|9687.1|9677.1|2
1640831110000|2021-12-30 02:25:10|9687.5|9677.5|9687.8|9677.8|9687.8|9677.8|9687.5|9677.5|2
1640831130000|2021-12-30 02:25:30|9687.4|9677.4|9687.1|9677.1|9687.4|9677.4|9686.9|9676.9|3
1640831160000|2021-12-30 02:26:00|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|1
1640831170000|2021-12-30 02:26:10|9687.4|9677.4|9687.1|9677.1|9687.4|9677.4|9687.1|9677.1|4
1640831180000|2021-12-30 02:26:20|9687.4|9677.4|9688.1|9678.1|9688.1|9678.1|9687.4|9677.4|3
1640831190000|2021-12-30 02:26:30|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|1
1640831200000|2021-12-30 02:26:40|9687.6|9677.6|9687.6|9677.6|9687.6|9677.6|9687.6|9677.6|1
1640831210000|2021-12-30 02:26:50|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|1
1640831220000|2021-12-30 02:27:00|9688.1|9678.1|9688.5|9678.5|9688.5|9678.5|9688.1|9678.1|2
1640831230000|2021-12-30 02:27:10|9688.6|9678.6|9688.6|9678.6|9688.6|9678.6|9688.1|9678.1|5
1640831240000|2021-12-30 02:27:20|9688.4|9678.4|9688.4|9678.4|9688.4|9678.4|9688.1|9678.1|3
1640831250000|2021-12-30 02:27:30|9689|9679|9689|9679|9689|9679|9689|9679|1
1640831260000|2021-12-30 02:27:40|9688.8|9678.8|9687.8|9677.8|9688.8|9678.8|9687.8|9677.8|4
1640831280000|2021-12-30 02:28:00|9688|9678|9689|9679|9689|9679|9688|9678|5
1640831290000|2021-12-30 02:28:10|9688.6|9678.6|9688.6|9678.6|9688.6|9678.6|9688.6|9678.6|1
1640831300000|2021-12-30 02:28:20|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|1
1640831310000|2021-12-30 02:28:30|9688.6|9678.6|9688.6|9678.6|9688.6|9678.6|9688.6|9678.6|1
1640831360000|2021-12-30 02:29:20|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|1
1640831400000|2021-12-30 02:30:00|9689.1|9679.1|9690.4|9680.4|9690.4|9680.4|9686.6|9676.6|13
1640831410000|2021-12-30 02:30:10|9690.1|9680.1|9691|9681|9691|9681|9690.1|9680.1|6
1640831420000|2021-12-30 02:30:20|9691.6|9681.6|9690.9|9680.9|9691.6|9681.6|9690.9|9680.9|2
1640831430000|2021-12-30 02:30:30|9690.6|9680.6|9689.8|9679.8|9690.6|9680.6|9689.8|9679.8|3
1640831440000|2021-12-30 02:30:40|9689.4|9679.4|9689|9679|9689.9|9679.9|9689|9679|6
1640831450000|2021-12-30 02:30:50|9688.9|9678.9|9688|9678|9688.9|9678.9|9687.9|9677.9|7
1640831460000|2021-12-30 02:31:00|9687.6|9677.6|9686.5|9676.5|9688.3|9678.3|9686.5|9676.5|15
1640831470000|2021-12-30 02:31:10|9686.3|9676.3|9685.4|9675.4|9686.3|9676.3|9684.5|9674.5|5
1640831480000|2021-12-30 02:31:20|9685|9675|9683.3|9673.3|9685|9675|9683.3|9673.3|7
1640831490000|2021-12-30 02:31:30|9683|9673|9683.8|9673.8|9683.8|9673.8|9682.8|9672.8|6
1640831500000|2021-12-30 02:31:40|9684.1|9674.1|9683.9|9673.9|9684.8|9674.8|9683.1|9673.1|10
1640831510000|2021-12-30 02:31:50|9683.4|9673.4|9684|9674|9684|9674|9683.1|9673.1|15
1640831520000|2021-12-30 02:32:00|9683.6|9673.6|9684|9674|9684.4|9674.4|9683.1|9673.1|18
1640831530000|2021-12-30 02:32:10|9684.3|9674.3|9683.1|9673.1|9684.9|9674.9|9683.1|9673.1|17
1640831540000|2021-12-30 02:32:20|9684|9674|9683.4|9673.4|9684.1|9674.1|9683|9673|21
1640831550000|2021-12-30 02:32:30|9682.9|9672.9|9683.3|9673.3|9683.9|9673.9|9682.9|9672.9|11
1640831560000|2021-12-30 02:32:40|9684.4|9674.4|9683|9673|9684.4|9674.4|9683|9673|6
1640831570000|2021-12-30 02:32:50|9683.9|9673.9|9682|9672|9683.9|9673.9|9681.8|9671.8|8
1640831580000|2021-12-30 02:33:00|9681.6|9671.6|9682.8|9672.8|9683.1|9673.1|9681.1|9671.1|17
1640831590000|2021-12-30 02:33:10|9683.3|9673.3|9683.5|9673.5|9683.6|9673.6|9682.5|9672.5|16
1640831600000|2021-12-30 02:33:20|9682.5|9672.5|9682.8|9672.8|9683.4|9673.4|9682.5|9672.5|23
1640831610000|2021-12-30 02:33:30|9683.6|9673.6|9683.4|9673.4|9684|9674|9682.5|9672.5|24
1640831620000|2021-12-30 02:33:40|9683.1|9673.1|9682.8|9672.8|9683.6|9673.6|9682.5|9672.5|22
1640831630000|2021-12-30 02:33:50|9682.5|9672.5|9683.1|9673.1|9684|9674|9682.5|9672.5|27
1640831640000|2021-12-30 02:34:00|9683.4|9673.4|9683.4|9673.4|9684.4|9674.4|9682.8|9672.8|19
1640831650000|2021-12-30 02:34:10|9684.1|9674.1|9682.9|9672.9|9684.1|9674.1|9682|9672|25
1640831660000|2021-12-30 02:34:20|9682.5|9672.5|9683.3|9673.3|9683.9|9673.9|9682.5|9672.5|11
1640831680000|2021-12-30 02:34:40|9683.9|9673.9|9683|9673|9684.1|9674.1|9682.9|9672.9|12
1640831690000|2021-12-30 02:34:50|9683.3|9673.3|9683.3|9673.3|9683.3|9673.3|9683.3|9673.3|1
1640831700000|2021-12-30 02:35:00|9683|9673|9683.6|9673.6|9684.4|9674.4|9683|9673|11
1640831710000|2021-12-30 02:35:10|9684.1|9674.1|9681.1|9671.1|9684.6|9674.6|9681.1|9671.1|20
1640831720000|2021-12-30 02:35:20|9681.5|9671.5|9681.6|9671.6|9682|9672|9681.5|9671.5|3
1640831730000|2021-12-30 02:35:30|9681.9|9671.9|9680.6|9670.6|9681.9|9671.9|9680.6|9670.6|7
1640831740000|2021-12-30 02:35:40|9680.4|9670.4|9676.1|9666.1|9680.8|9670.8|9676.1|9666.1|11
1640831750000|2021-12-30 02:35:50|9676.6|9666.6|9678.1|9668.1|9678.9|9668.9|9676|9666|12
1640831760000|2021-12-30 02:36:00|9678.6|9668.6|9678.4|9668.4|9678.9|9668.9|9677.6|9667.6|19
1640831770000|2021-12-30 02:36:10|9678.1|9668.1|9678.9|9668.9|9679.4|9669.4|9678.1|9668.1|13
1640831780000|2021-12-30 02:36:20|9679.1|9669.1|9679.4|9669.4|9679.4|9669.4|9679.1|9669.1|2
1640831790000|2021-12-30 02:36:30|9679.6|9669.6|9679.4|9669.4|9679.6|9669.6|9679.4|9669.4|2
1640831800000|2021-12-30 02:36:40|9678.9|9668.9|9679.4|9669.4|9679.4|9669.4|9678.9|9668.9|4
1640831810000|2021-12-30 02:36:50|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|1
1640831820000|2021-12-30 02:37:00|9679.4|9669.4|9679.6|9669.6|9679.6|9669.6|9678.9|9668.9|9
1640831830000|2021-12-30 02:37:10|9679.4|9669.4|9679.6|9669.6|9679.6|9669.6|9679.4|9669.4|2
1640831840000|2021-12-30 02:37:20|9679.9|9669.9|9679.6|9669.6|9679.9|9669.9|9678.8|9668.8|8
1640831860000|2021-12-30 02:37:40|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|9678.9|9668.9|7
1640831870000|2021-12-30 02:37:50|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|9678.9|9668.9|6
1640831880000|2021-12-30 02:38:00|9679.4|9669.4|9679.1|9669.1|9679.4|9669.4|9679.1|9669.1|6
1640831890000|2021-12-30 02:38:10|9679.4|9669.4|9679.1|9669.1|9679.4|9669.4|9679.1|9669.1|2
1640831900000|2021-12-30 02:38:20|9678.8|9668.8|9677.4|9667.4|9678.8|9668.8|9677.4|9667.4|5
1640831910000|2021-12-30 02:38:30|9677.1|9667.1|9676.9|9666.9|9677.9|9667.9|9676.9|9666.9|5
1640831930000|2021-12-30 02:38:50|9676.4|9666.4|9676.6|9666.6|9676.9|9666.9|9676.4|9666.4|5
1640831940000|2021-12-30 02:39:00|9676.3|9666.3|9672.4|9662.4|9676.3|9666.3|9671.8|9661.8|16
1640831950000|2021-12-30 02:39:10|9672.1|9662.1|9671.8|9661.8|9672.5|9662.5|9670.1|9660.1|16
1640831960000|2021-12-30 02:39:20|9672|9662|9673.5|9663.5|9673.6|9663.6|9671.8|9661.8|14
1640831970000|2021-12-30 02:39:30|9673.1|9663.1|9673.5|9663.5|9674.1|9664.1|9673.1|9663.1|14
1640831980000|2021-12-30 02:39:40|9673.8|9663.8|9674.9|9664.9|9675.1|9665.1|9673.8|9663.8|7
1640831990000|2021-12-30 02:39:50|9674.8|9664.8|9673.6|9663.6|9675.1|9665.1|9673.6|9663.6|7
1640832000000|2021-12-30 02:40:00|9673.4|9663.4|9671.8|9661.8|9673.6|9663.6|9671.8|9661.8|9
1640832010000|2021-12-30 02:40:10|9671.5|9661.5|9673.3|9663.3|9673.3|9663.3|9670.9|9660.9|9
1640832020000|2021-12-30 02:40:20|9673.6|9663.6|9672|9662|9673.6|9663.6|9671.1|9661.1|12
1640832030000|2021-12-30 02:40:30|9672.6|9662.6|9672.4|9662.4|9673.5|9663.5|9671.4|9661.4|15
1640832040000|2021-12-30 02:40:40|9672.6|9662.6|9672|9662|9672.6|9662.6|9671.8|9661.8|7
1640832050000|2021-12-30 02:40:50|9672.3|9662.3|9669.9|9659.9|9672.3|9662.3|9669.9|9659.9|7
1640832060000|2021-12-30 02:41:00|9670.1|9660.1|9670.8|9660.8|9670.8|9660.8|9669.3|9659.3|7
1640832070000|2021-12-30 02:41:10|9671.3|9661.3|9670|9660|9671.3|9661.3|9669.4|9659.4|6
1640832080000|2021-12-30 02:41:20|9670.8|9660.8|9670.5|9660.5|9671|9661|9669.9|9659.9|10
1640832090000|2021-12-30 02:41:30|9670.1|9660.1|9670.3|9660.3|9670.3|9660.3|9669.9|9659.9|4
1640832100000|2021-12-30 02:41:40|9670|9660|9670.5|9660.5|9670.5|9660.5|9669.9|9659.9|3
1640832120000|2021-12-30 02:42:00|9670.1|9660.1|9668.1|9658.1|9670.5|9660.5|9668.1|9658.1|9
1640832130000|2021-12-30 02:42:10|9668.9|9658.9|9668.3|9658.3|9668.9|9658.9|9668.3|9658.3|3
1640832140000|2021-12-30 02:42:20|9668|9658|9668.6|9658.6|9669|9659|9667.8|9657.8|7
1640832150000|2021-12-30 02:42:30|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|1
1640832160000|2021-12-30 02:42:40|9669|9659|9669.1|9659.1|9669.1|9659.1|9669|9659|2
1640832170000|2021-12-30 02:42:50|9669.6|9659.6|9669.9|9659.9|9669.9|9659.9|9669.6|9659.6|2
1640832180000|2021-12-30 02:43:00|9669.5|9659.5|9667.8|9657.8|9669.6|9659.6|9667.4|9657.4|13
1640832190000|2021-12-30 02:43:10|9668.1|9658.1|9668|9658|9668.6|9658.6|9668|9658|7
1640832200000|2021-12-30 02:43:20|9667.6|9657.6|9667.1|9657.1|9667.6|9657.6|9666.8|9656.8|5
1640832210000|2021-12-30 02:43:30|9666.8|9656.8|9662.3|9652.3|9666.8|9656.8|9662.3|9652.3|14
1640832220000|2021-12-30 02:43:40|9662.6|9652.6|9664|9654|9664.5|9654.5|9662.6|9652.6|8
1640832230000|2021-12-30 02:43:50|9663.8|9653.8|9663.1|9653.1|9665.1|9655.1|9662.9|9652.9|13
1640832240000|2021-12-30 02:44:00|9663.5|9653.5|9663.8|9653.8|9664|9654|9663.5|9653.5|4
1640832250000|2021-12-30 02:44:10|9664|9654|9664.6|9654.6|9664.6|9654.6|9664|9654|2
1640832260000|2021-12-30 02:44:20|9664.4|9654.4|9663.6|9653.6|9664.4|9654.4|9662.6|9652.6|12
1640832270000|2021-12-30 02:44:30|9663.4|9653.4|9662.8|9652.8|9663.6|9653.6|9662.8|9652.8|5
1640832280000|2021-12-30 02:44:40|9663.1|9653.1|9661.9|9651.9|9663.1|9653.1|9661.9|9651.9|4
1640832290000|2021-12-30 02:44:50|9661.5|9651.5|9658.1|9648.1|9661.9|9651.9|9657.5|9647.5|9
1640832300000|2021-12-30 02:45:00|9658.4|9648.4|9659.4|9649.4|9659.6|9649.6|9658.1|9648.1|9
1640832310000|2021-12-30 02:45:10|9658.6|9648.6|9659.4|9649.4|9659.9|9649.9|9658.6|9648.6|7
1640832320000|2021-12-30 02:45:20|9659.8|9649.8|9660.9|9650.9|9661.9|9651.9|9659.8|9649.8|19
1640832330000|2021-12-30 02:45:30|9661.3|9651.3|9662.3|9652.3|9662.4|9652.4|9661.3|9651.3|10
1640832340000|2021-12-30 02:45:40|9661.9|9651.9|9662.4|9652.4|9664.6|9654.6|9661.9|9651.9|9
1640832350000|2021-12-30 02:45:50|9663|9653|9662.3|9652.3|9663|9653|9662.3|9652.3|2
1640832360000|2021-12-30 02:46:00|9662.8|9652.8|9661.6|9651.6|9662.8|9652.8|9661.6|9651.6|9
1640832370000|2021-12-30 02:46:10|9662.1|9652.1|9663.4|9653.4|9664.6|9654.6|9662.1|9652.1|9
1640832380000|2021-12-30 02:46:20|9663.1|9653.1|9664.1|9654.1|9664.1|9654.1|9662.6|9652.6|7
1640832390000|2021-12-30 02:46:30|9664.4|9654.4|9665.1|9655.1|9665.3|9655.3|9664.1|9654.1|7
1640832400000|2021-12-30 02:46:40|9665.3|9655.3|9666.6|9656.6|9666.6|9656.6|9665.1|9655.1|5
1640832410000|2021-12-30 02:46:50|9666.8|9656.8|9666.4|9656.4|9667.9|9657.9|9666.4|9656.4|10
1640832420000|2021-12-30 02:47:00|9666|9656|9665.3|9655.3|9666|9656|9664.8|9654.8|6
1640832430000|2021-12-30 02:47:10|9666|9656|9666.8|9656.8|9667|9657|9666|9656|6
1640832440000|2021-12-30 02:47:20|9667|9657|9667.9|9657.9|9667.9|9657.9|9666.9|9656.9|6
1640832450000|2021-12-30 02:47:30|9668.3|9658.3|9668.6|9658.6|9668.6|9658.6|9667.6|9657.6|8
1640832460000|2021-12-30 02:47:40|9668.4|9658.4|9667.1|9657.1|9668.4|9658.4|9666.8|9656.8|6
1640832470000|2021-12-30 02:47:50|9667.3|9657.3|9667.6|9657.6|9667.6|9657.6|9667.3|9657.3|2
1640832480000|2021-12-30 02:48:00|9668.4|9658.4|9668|9658|9668.4|9658.4|9667.8|9657.8|4
1640832490000|2021-12-30 02:48:10|9668.8|9658.8|9669.3|9659.3|9669.3|9659.3|9668.8|9658.8|2
1640832510000|2021-12-30 02:48:30|9669.8|9659.8|9669.1|9659.1|9669.8|9659.8|9669.1|9659.1|3
1640832530000|2021-12-30 02:48:50|9668.9|9658.9|9667.5|9657.5|9668.9|9658.9|9667.1|9657.1|8
1640832540000|2021-12-30 02:49:00|9667.8|9657.8|9667|9657|9668|9658|9666.1|9656.1|13
1640832550000|2021-12-30 02:49:10|9666.6|9656.6|9667.9|9657.9|9668.1|9658.1|9666.4|9656.4|11
1640832560000|2021-12-30 02:49:20|9668.1|9658.1|9666.4|9656.4|9668.1|9658.1|9666.4|9656.4|4
1640832570000|2021-12-30 02:49:30|9666.6|9656.6|9667.1|9657.1|9667.6|9657.6|9666.6|9656.6|6
1640832580000|2021-12-30 02:49:40|9667.5|9657.5|9667.6|9657.6|9668.8|9658.8|9666.8|9656.8|12
1640832590000|2021-12-30 02:49:50|9668|9658|9668.9|9658.9|9669.1|9659.1|9667.4|9657.4|12
1640832600000|2021-12-30 02:50:00|9668.6|9658.6|9669|9659|9669|9659|9666.4|9656.4|10
1640832610000|2021-12-30 02:50:10|9668|9658|9667.9|9657.9|9668.6|9658.6|9667.1|9657.1|11
1640832620000|2021-12-30 02:50:20|9668.1|9658.1|9668.1|9658.1|9668.1|9658.1|9667.9|9657.9|5
1640832630000|2021-12-30 02:50:30|9667.9|9657.9|9668.1|9658.1|9668.3|9658.3|9667.1|9657.1|5
1640832640000|2021-12-30 02:50:40|9667.9|9657.9|9666.6|9656.6|9667.9|9657.9|9666.6|9656.6|6
1640832650000|2021-12-30 02:50:50|9666.9|9656.9|9666.9|9656.9|9667.5|9657.5|9666.9|9656.9|4
1640832660000|2021-12-30 02:51:00|9666.6|9656.6|9666.1|9656.1|9666.6|9656.6|9666|9656|6
1640832670000|2021-12-30 02:51:10|9666.4|9656.4|9667.4|9657.4|9668|9658|9666.4|9656.4|10
1640832680000|2021-12-30 02:51:20|9667.8|9657.8|9667.5|9657.5|9668.3|9658.3|9667.5|9657.5|8
1640832700000|2021-12-30 02:51:40|9667.3|9657.3|9666.8|9656.8|9667.3|9657.3|9666|9656|7
1640832710000|2021-12-30 02:51:50|9667.5|9657.5|9667.5|9657.5|9667.8|9657.8|9666|9656|10
1640832720000|2021-12-30 02:52:00|9667.3|9657.3|9667.8|9657.8|9667.8|9657.8|9666.4|9656.4|8
1640832730000|2021-12-30 02:52:10|9668|9658|9668|9658|9669|9659|9668|9658|5
1640832740000|2021-12-30 02:52:20|9667.8|9657.8|9668.4|9658.4|9668.5|9658.5|9667.6|9657.6|8
1640832750000|2021-12-30 02:52:30|9668.8|9658.8|9669.3|9659.3|9669.3|9659.3|9668.8|9658.8|3
1640832760000|2021-12-30 02:52:40|9669.5|9659.5|9668.9|9658.9|9670|9660|9668.9|9658.9|7
1640832770000|2021-12-30 02:52:50|9668.5|9658.5|9670.4|9660.4|9670.4|9660.4|9668.1|9658.1|7
1640832780000|2021-12-30 02:53:00|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|9669.6|9659.6|3
1640832790000|2021-12-30 02:53:10|9670.5|9660.5|9672.8|9662.8|9672.8|9662.8|9670.5|9660.5|6
1640832800000|2021-12-30 02:53:20|9673|9663|9674.1|9664.1|9674.4|9664.4|9673|9663|4
1640832810000|2021-12-30 02:53:30|9673.9|9663.9|9673.9|9663.9|9673.9|9663.9|9673.3|9663.3|5
1640832820000|2021-12-30 02:53:40|9673.6|9663.6|9672|9662|9673.6|9663.6|9672|9662|8
1640832830000|2021-12-30 02:53:50|9671.6|9661.6|9670.6|9660.6|9671.6|9661.6|9670.6|9660.6|3
1640832840000|2021-12-30 02:54:00|9670.9|9660.9|9671.6|9661.6|9672|9662|9670.9|9660.9|6
1640832850000|2021-12-30 02:54:10|9672|9662|9673.1|9663.1|9673.1|9663.1|9670.4|9660.4|10
1640832860000|2021-12-30 02:54:20|9672.9|9662.9|9673.9|9663.9|9674.1|9664.1|9672.9|9662.9|5
1640832870000|2021-12-30 02:54:30|9674.3|9664.3|9674.1|9664.1|9674.8|9664.8|9673.6|9663.6|5
1640832880000|2021-12-30 02:54:40|9674.5|9664.5|9674.8|9664.8|9674.8|9664.8|9674.5|9664.5|2
1640832900000|2021-12-30 02:55:00|9674.3|9664.3|9673.9|9663.9|9674.3|9664.3|9673.5|9663.5|7
1640832910000|2021-12-30 02:55:10|9673.5|9663.5|9673.1|9663.1|9673.6|9663.6|9672.6|9662.6|6
1640832920000|2021-12-30 02:55:20|9673.5|9663.5|9670.8|9660.8|9673.5|9663.5|9670.8|9660.8|8
1640832930000|2021-12-30 02:55:30|9670.3|9660.3|9669.6|9659.6|9670.3|9660.3|9669.6|9659.6|4
1640832940000|2021-12-30 02:55:40|9669.9|9659.9|9670.6|9660.6|9672|9662|9669.9|9659.9|8
1640832950000|2021-12-30 02:55:50|9670.9|9660.9|9671.8|9661.8|9672.5|9662.5|9670.9|9660.9|9
1640832960000|2021-12-30 02:56:00|9672|9662|9672.3|9662.3|9672.3|9662.3|9672|9662|4
1640832970000|2021-12-30 02:56:10|9672.8|9662.8|9673|9663|9673|9663|9672.5|9662.5|6
1640832980000|2021-12-30 02:56:20|9672|9662|9671.5|9661.5|9672|9662|9671.5|9661.5|4
1640832990000|2021-12-30 02:56:30|9671.3|9661.3|9672.3|9662.3|9672.3|9662.3|9671|9661|4
1640833000000|2021-12-30 02:56:40|9673.1|9663.1|9673.5|9663.5|9673.9|9663.9|9672.5|9662.5|6
1640833010000|2021-12-30 02:56:50|9673.8|9663.8|9673.9|9663.9|9674.6|9664.6|9673.5|9663.5|8
1640833020000|2021-12-30 02:57:00|9674.4|9664.4|9675.5|9665.5|9680.1|9670.1|9674.4|9664.4|19
1640833030000|2021-12-30 02:57:10|9674.9|9664.9|9673.9|9663.9|9675.5|9665.5|9673.9|9663.9|12
1640833040000|2021-12-30 02:57:20|9673.6|9663.6|9672.9|9662.9|9673.6|9663.6|9672.6|9662.6|6
1640833050000|2021-12-30 02:57:30|9673.3|9663.3|9669.6|9659.6|9673.5|9663.5|9668.6|9658.6|16
1640833060000|2021-12-30 02:57:40|9669.9|9659.9|9670.5|9660.5|9670.5|9660.5|9669.8|9659.8|7
1640833080000|2021-12-30 02:58:00|9670.8|9660.8|9672.5|9662.5|9673.1|9663.1|9670.8|9660.8|16
1640833090000|2021-12-30 02:58:10|9672.3|9662.3|9671.5|9661.5|9672.3|9662.3|9670.6|9660.6|19
1640833100000|2021-12-30 02:58:20|9671.8|9661.8|9671.4|9661.4|9672.6|9662.6|9670.6|9660.6|13
1640833110000|2021-12-30 02:58:30|9670.9|9660.9|9671|9661|9673.6|9663.6|9670.9|9660.9|17
1640833120000|2021-12-30 02:58:40|9670.6|9660.6|9670.1|9660.1|9670.6|9660.6|9668.5|9658.5|8
1640833130000|2021-12-30 02:58:50|9669.6|9659.6|9668.1|9658.1|9669.9|9659.9|9667.9|9657.9|18
1640833140000|2021-12-30 02:59:00|9668.4|9658.4|9668.6|9658.6|9669.4|9659.4|9668.4|9658.4|6
1640833150000|2021-12-30 02:59:10|9669.5|9659.5|9669.9|9659.9|9670|9660|9668.4|9658.4|12
1640833160000|2021-12-30 02:59:20|9669.4|9659.4|9668.9|9658.9|9669.9|9659.9|9668.5|9658.5|21
1640833170000|2021-12-30 02:59:30|9668.1|9658.1|9669|9659|9669.6|9659.6|9668.1|9658.1|16
1640833180000|2021-12-30 02:59:40|9669.4|9659.4|9670.6|9660.6|9673.1|9663.1|9669|9659|14
1640833190000|2021-12-30 02:59:50|9670.8|9660.8|9671.6|9661.6|9671.9|9661.9|9670.8|9660.8|4
1640833200000|2021-12-30 03:00:00|9671.9|9661.9|9673.5|9663.5|9675.5|9665.5|9671.9|9661.9|19
1640833210000|2021-12-30 03:00:10|9673.8|9663.8|9672.1|9662.1|9673.9|9663.9|9672.1|9662.1|8
1640833220000|2021-12-30 03:00:20|9673|9663|9672.8|9662.8|9673.4|9663.4|9671.9|9661.9|22
1640833230000|2021-12-30 03:00:30|9671.6|9661.6|9670.9|9660.9|9672.8|9662.8|9670.9|9660.9|14
1640833240000|2021-12-30 03:00:40|9670.4|9660.4|9670.5|9660.5|9670.9|9660.9|9669.9|9659.9|6
1640833250000|2021-12-30 03:00:50|9670.1|9660.1|9666.6|9656.6|9670.5|9660.5|9666.6|9656.6|9
1640833260000|2021-12-30 03:01:00|9667|9657|9667.8|9657.8|9669.5|9659.5|9667|9657|14
1640833270000|2021-12-30 03:01:10|9668.1|9658.1|9667.4|9657.4|9668.1|9658.1|9667.1|9657.1|6
1640833280000|2021-12-30 03:01:20|9666.9|9656.9|9666.3|9656.3|9667.1|9657.1|9666|9656|7
1640833290000|2021-12-30 03:01:30|9666.5|9656.5|9666.9|9656.9|9666.9|9656.9|9666.5|9656.5|2
1640833300000|2021-12-30 03:01:40|9666.6|9656.6|9667.1|9657.1|9667.1|9657.1|9666.6|9656.6|3
1640833310000|2021-12-30 03:01:50|9667.5|9657.5|9667.8|9657.8|9668.3|9658.3|9667.1|9657.1|11
1640833320000|2021-12-30 03:02:00|9668|9658|9668.6|9658.6|9668.6|9658.6|9668|9658|2
1640833330000|2021-12-30 03:02:10|9669.1|9659.1|9669.8|9659.8|9669.8|9659.8|9668.9|9658.9|5
1640833340000|2021-12-30 03:02:20|9670.4|9660.4|9668.6|9658.6|9670.4|9660.4|9668.6|9658.6|4
1640833350000|2021-12-30 03:02:30|9669|9659|9669.5|9659.5|9669.8|9659.8|9668.6|9658.6|9
1640833360000|2021-12-30 03:02:40|9669.1|9659.1|9668.6|9658.6|9669.1|9659.1|9668.6|9658.6|6
1640833370000|2021-12-30 03:02:50|9668.1|9658.1|9667.8|9657.8|9668.1|9658.1|9667.8|9657.8|4
1640833380000|2021-12-30 03:03:00|9668.1|9658.1|9670.3|9660.3|9670.3|9660.3|9668.1|9658.1|14
1640833390000|2021-12-30 03:03:10|9670.9|9660.9|9670.6|9660.6|9671.6|9661.6|9670.1|9660.1|13
1640833400000|2021-12-30 03:03:20|9670.3|9660.3|9670.3|9660.3|9670.5|9660.5|9670|9660|8
1640833410000|2021-12-30 03:03:30|9670.5|9660.5|9671.6|9661.6|9672.6|9662.6|9670.5|9660.5|7
1640833420000|2021-12-30 03:03:40|9671.4|9661.4|9671.4|9661.4|9671.4|9661.4|9671.4|9661.4|1
1640833430000|2021-12-30 03:03:50|9671.1|9661.1|9670.6|9660.6|9671.1|9661.1|9670.1|9660.1|6
1640833440000|2021-12-30 03:04:00|9671.1|9661.1|9671.3|9661.3|9671.3|9661.3|9671.1|9661.1|2
1640833460000|2021-12-30 03:04:20|9671.5|9661.5|9671.1|9661.1|9671.5|9661.5|9671.1|9661.1|5
1640833470000|2021-12-30 03:04:30|9671.4|9661.4|9671.8|9661.8|9671.8|9661.8|9671.4|9661.4|2
1640833480000|2021-12-30 03:04:40|9672|9662|9675.1|9665.1|9675.8|9665.8|9672|9662|9
1640833490000|2021-12-30 03:04:50|9675.4|9665.4|9674.5|9664.5|9675.6|9665.6|9674.1|9664.1|7
1640833500000|2021-12-30 03:05:00|9675.6|9665.6|9675.6|9665.6|9676|9666|9675.6|9665.6|3
1640833520000|2021-12-30 03:05:20|9676|9666|9675.8|9665.8|9676.5|9666.5|9675.8|9665.8|7
1640833530000|2021-12-30 03:05:30|9675.5|9665.5|9676.1|9666.1|9676.1|9666.1|9675.5|9665.5|3
1640833550000|2021-12-30 03:05:50|9676.4|9666.4|9676|9666|9676.6|9666.6|9675.4|9665.4|5
1640833560000|2021-12-30 03:06:00|9676.3|9666.3|9676.1|9666.1|9678.3|9668.3|9675.9|9665.9|12
1640833570000|2021-12-30 03:06:10|9675.9|9665.9|9668.6|9658.6|9675.9|9665.9|9668.6|9658.6|26
1640833580000|2021-12-30 03:06:20|9668.9|9658.9|9669.5|9659.5|9670.9|9660.9|9667.9|9657.9|19
1640833590000|2021-12-30 03:06:30|9668.8|9658.8|9663.4|9653.4|9669.4|9659.4|9663.1|9653.1|21
1640833600000|2021-12-30 03:06:40|9663.6|9653.6|9666|9656|9666|9656|9663.6|9653.6|12
1640833610000|2021-12-30 03:06:50|9666.3|9656.3|9666|9656|9667.5|9657.5|9665.1|9655.1|15
1640833620000|2021-12-30 03:07:00|9665.6|9655.6|9665|9655|9666.5|9656.5|9665|9655|13
1640833630000|2021-12-30 03:07:10|9664.9|9654.9|9665|9655|9665|9655|9664.6|9654.6|3
1640833640000|2021-12-30 03:07:20|9664.9|9654.9|9665.1|9655.1|9665.6|9655.6|9664.1|9654.1|8
1640833650000|2021-12-30 03:07:30|9664.6|9654.6|9665.9|9655.9|9665.9|9655.9|9664.6|9654.6|10
1640833660000|2021-12-30 03:07:40|9665.1|9655.1|9666.3|9656.3|9666.3|9656.3|9664.9|9654.9|14
1640833670000|2021-12-30 03:07:50|9666.5|9656.5|9666.8|9656.8|9667.4|9657.4|9666.3|9656.3|9
1640833680000|2021-12-30 03:08:00|9666.3|9656.3|9667|9657|9667|9657|9666|9656|6
1640833690000|2021-12-30 03:08:10|9667.4|9657.4|9667.3|9657.3|9667.4|9657.4|9666.4|9656.4|5
1640833700000|2021-12-30 03:08:20|9667.8|9657.8|9668|9658|9668|9658|9667.8|9657.8|2
1640833710000|2021-12-30 03:08:30|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|1
1640833720000|2021-12-30 03:08:40|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|1
1640833730000|2021-12-30 03:08:50|9668.1|9658.1|9668.3|9658.3|9668.3|9658.3|9668.1|9658.1|2
1640833740000|2021-12-30 03:09:00|9669.1|9659.1|9669.5|9659.5|9669.5|9659.5|9668.1|9658.1|7
1640833750000|2021-12-30 03:09:10|9669.9|9659.9|9671.3|9661.3|9671.3|9661.3|9669.9|9659.9|6
1640833770000|2021-12-30 03:09:30|9670.9|9660.9|9670.4|9660.4|9671|9661|9670.1|9660.1|6
1640833780000|2021-12-30 03:09:40|9670.1|9660.1|9670.4|9660.4|9670.6|9660.6|9669.8|9659.8|4
1640833790000|2021-12-30 03:09:50|9670.6|9660.6|9671.8|9661.8|9672|9662|9670.4|9660.4|13
1640833800000|2021-12-30 03:10:00|9671.5|9661.5|9673|9663|9673.1|9663.1|9671.5|9661.5|13
1640833810000|2021-12-30 03:10:10|9673.6|9663.6|9674.5|9664.5|9674.9|9664.9|9672.9|9662.9|7
1640833820000|2021-12-30 03:10:20|9674.1|9664.1|9674.5|9664.5|9674.9|9664.9|9674.1|9664.1|6
1640833830000|2021-12-30 03:10:30|9674.3|9664.3|9674.9|9664.9|9675.5|9665.5|9673.9|9663.9|8
1640833840000|2021-12-30 03:10:40|9674.6|9664.6|9675|9665|9675|9665|9674.4|9664.4|4
1640833850000|2021-12-30 03:10:50|9674.8|9664.8|9673.9|9663.9|9674.8|9664.8|9673.9|9663.9|2
1640833860000|2021-12-30 03:11:00|9674.3|9664.3|9674.5|9664.5|9674.5|9664.5|9674.3|9664.3|2
1640833870000|2021-12-30 03:11:10|9674.8|9664.8|9675.4|9665.4|9675.9|9665.9|9674.6|9664.6|7
1640833880000|2021-12-30 03:11:20|9675.6|9665.6|9674.9|9664.9|9675.9|9665.9|9674.9|9664.9|4
1640833890000|2021-12-30 03:11:30|9674.6|9664.6|9675.5|9665.5|9675.5|9665.5|9674.4|9664.4|3
1640833900000|2021-12-30 03:11:40|9675.1|9665.1|9674.5|9664.5|9675.1|9665.1|9674|9664|5
1640833910000|2021-12-30 03:11:50|9674.1|9664.1|9672.4|9662.4|9674.1|9664.1|9672.4|9662.4|5
1640833920000|2021-12-30 03:12:00|9672.8|9662.8|9673|9663|9673.3|9663.3|9672.4|9662.4|10
1640833930000|2021-12-30 03:12:10|9672.8|9662.8|9671.3|9661.3|9672.8|9662.8|9670.6|9660.6|10
1640833940000|2021-12-30 03:12:20|9671|9661|9671.9|9661.9|9671.9|9661.9|9671|9661|3
1640833970000|2021-12-30 03:12:50|9672.1|9662.1|9671.6|9661.6|9672.1|9662.1|9671.4|9661.4|4
1640833980000|2021-12-30 03:13:00|9672|9662|9672.8|9662.8|9672.8|9662.8|9672|9662|5
1640833990000|2021-12-30 03:13:10|9672.5|9662.5|9671.1|9661.1|9672.5|9662.5|9671.1|9661.1|4
1640834000000|2021-12-30 03:13:20|9670.9|9660.9|9672|9662|9672.3|9662.3|9670.5|9660.5|7
1640834010000|2021-12-30 03:13:30|9671.8|9661.8|9670|9660|9671.8|9661.8|9670|9660|4
1640834020000|2021-12-30 03:13:40|9670.3|9660.3|9670.3|9660.3|9670.3|9660.3|9670.3|9660.3|1
1640834030000|2021-12-30 03:13:50|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|1
1640834040000|2021-12-30 03:14:00|9671|9661|9672.6|9662.6|9672.9|9662.9|9671|9661|5
1640834050000|2021-12-30 03:14:10|9672.1|9662.1|9671|9661|9672.1|9662.1|9671|9661|6
1640834060000|2021-12-30 03:14:20|9670.3|9660.3|9670.4|9660.4|9671.4|9661.4|9670.3|9660.3|7
1640834070000|2021-12-30 03:14:30|9670.8|9660.8|9671.9|9661.9|9671.9|9661.9|9670.8|9660.8|4
1640834080000|2021-12-30 03:14:40|9672|9662|9672|9662|9672|9662|9672|9662|1
1640834100000|2021-12-30 03:15:00|9672.6|9662.6|9674.4|9664.4|9675.9|9665.9|9672.6|9662.6|10
1640834110000|2021-12-30 03:15:10|9674.1|9664.1|9672.9|9662.9|9674.1|9664.1|9672.9|9662.9|5
1640834120000|2021-12-30 03:15:20|9673.3|9663.3|9673|9663|9673.3|9663.3|9672.8|9662.8|4
1640834130000|2021-12-30 03:15:30|9673.3|9663.3|9674|9664|9674|9664|9673.3|9663.3|5
1640834140000|2021-12-30 03:15:40|9674.3|9664.3|9674.1|9664.1|9674.3|9664.3|9673.5|9663.5|7
1640834150000|2021-12-30 03:15:50|9673.9|9663.9|9672.9|9662.9|9673.9|9663.9|9672.6|9662.6|6
1640834160000|2021-12-30 03:16:00|9673.3|9663.3|9675|9665|9675|9665|9673.3|9663.3|4
1640834170000|2021-12-30 03:16:10|9674.6|9664.6|9674.4|9664.4|9675.6|9665.6|9674.1|9664.1|8
1640834180000|2021-12-30 03:16:20|9674|9664|9674.1|9664.1|9674.5|9664.5|9674|9664|3
1640834190000|2021-12-30 03:16:30|9673.9|9663.9|9672.6|9662.6|9673.9|9663.9|9672.4|9662.4|8
1640834200000|2021-12-30 03:16:40|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|9673.3|9663.3|1
1640834210000|2021-12-30 03:16:50|9673.5|9663.5|9674|9664|9674.3|9664.3|9673.5|9663.5|4
1640834220000|2021-12-30 03:17:00|9673.6|9663.6|9673.4|9663.4|9673.9|9663.9|9673.4|9663.4|4
1640834240000|2021-12-30 03:17:20|9672.9|9662.9|9672.6|9662.6|9673.1|9663.1|9672.4|9662.4|5
1640834250000|2021-12-30 03:17:30|9672.4|9662.4|9670.9|9660.9|9672.4|9662.4|9670.9|9660.9|4
1640834270000|2021-12-30 03:17:50|9671.1|9661.1|9670.4|9660.4|9671.4|9661.4|9670.1|9660.1|14
1640834280000|2021-12-30 03:18:00|9670.6|9660.6|9671.4|9661.4|9672.1|9662.1|9670.6|9660.6|7
1640834290000|2021-12-30 03:18:10|9671.1|9661.1|9670.9|9660.9|9671.1|9661.1|9670.9|9660.9|2
1640834310000|2021-12-30 03:18:30|9670.5|9660.5|9671.1|9661.1|9672|9662|9670|9660|12
1640834320000|2021-12-30 03:18:40|9671.5|9661.5|9670.8|9660.8|9672.3|9662.3|9670.5|9660.5|9
1640834330000|2021-12-30 03:18:50|9671|9661|9673.5|9663.5|9673.5|9663.5|9671|9661|7
1640834340000|2021-12-30 03:19:00|9673.1|9663.1|9672.1|9662.1|9673.3|9663.3|9672.1|9662.1|7
1640834350000|2021-12-30 03:19:10|9671.9|9661.9|9671.5|9661.5|9671.9|9661.9|9670.6|9660.6|7
1640834360000|2021-12-30 03:19:20|9671.1|9661.1|9670.8|9660.8|9671.1|9661.1|9670.8|9660.8|4
1640834370000|2021-12-30 03:19:30|9671.5|9661.5|9672.4|9662.4|9672.4|9662.4|9671.5|9661.5|4
1640834380000|2021-12-30 03:19:40|9672.6|9662.6|9672.5|9662.5|9673.3|9663.3|9672.4|9662.4|11
1640834390000|2021-12-30 03:19:50|9673.1|9663.1|9674.3|9664.3|9674.3|9664.3|9672.5|9662.5|8
1640834400000|2021-12-30 03:20:00|9673.8|9663.8|9672|9662|9674.6|9664.6|9672|9662|11
1640834410000|2021-12-30 03:20:10|9672.3|9662.3|9672.1|9662.1|9672.3|9662.3|9671.8|9661.8|4
1640834430000|2021-12-30 03:20:30|9671.8|9661.8|9666.8|9656.8|9671.8|9661.8|9666.8|9656.8|9
1640834440000|2021-12-30 03:20:40|9667|9657|9666.5|9656.5|9667|9657|9665.1|9655.1|10
1640834450000|2021-12-30 03:20:50|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|9665.9|9655.9|15
1640834460000|2021-12-30 03:21:00|9667.8|9657.8|9668|9658|9668|9658|9667.8|9657.8|2
1640834470000|2021-12-30 03:21:10|9667.6|9657.6|9667.8|9657.8|9667.8|9657.8|9667.5|9657.5|3
1640834480000|2021-12-30 03:21:20|9668.3|9658.3|9669|9659|9669|9659|9668.1|9658.1|7
1640834490000|2021-12-30 03:21:30|9669.3|9659.3|9668.6|9658.6|9669.3|9659.3|9668.6|9658.6|3
1640834500000|2021-12-30 03:21:40|9668.9|9658.9|9669.5|9659.5|9669.5|9659.5|9668.9|9658.9|3
1640834510000|2021-12-30 03:21:50|9669.3|9659.3|9668.9|9658.9|9669.3|9659.3|9668.6|9658.6|4
1640834520000|2021-12-30 03:22:00|9669.3|9659.3|9669.6|9659.6|9669.6|9659.6|9669.3|9659.3|2
1640834530000|2021-12-30 03:22:10|9669.3|9659.3|9667.1|9657.1|9669.3|9659.3|9666|9656|10
1640834540000|2021-12-30 03:22:20|9666.6|9656.6|9665.1|9655.1|9666.6|9656.6|9665.1|9655.1|5
1640834550000|2021-12-30 03:22:30|9665.6|9655.6|9667.1|9657.1|9667.1|9657.1|9665.3|9655.3|7
1640834560000|2021-12-30 03:22:40|9666.4|9656.4|9669.1|9659.1|9669.1|9659.1|9666.4|9656.4|7
1640834570000|2021-12-30 03:22:50|9669.4|9659.4|9670.1|9660.1|9670.6|9660.6|9669.4|9659.4|4
1640834580000|2021-12-30 03:23:00|9670.5|9660.5|9668.5|9658.5|9670.5|9660.5|9668.5|9658.5|3
1640834590000|2021-12-30 03:23:10|9669.8|9659.8|9669.6|9659.6|9670.1|9660.1|9669.1|9659.1|6
1640834600000|2021-12-30 03:23:20|9670.6|9660.6|9668.6|9658.6|9670.6|9660.6|9668|9658|10
1640834610000|2021-12-30 03:23:30|9669.4|9659.4|9668.1|9658.1|9669.4|9659.4|9666.9|9656.9|11
1640834620000|2021-12-30 03:23:40|9668.6|9658.6|9668.8|9658.8|9668.8|9658.8|9667.9|9657.9|5
1640834630000|2021-12-30 03:23:50|9669|9659|9669.9|9659.9|9669.9|9659.9|9669|9659|2
1640834640000|2021-12-30 03:24:00|9670.1|9660.1|9670.3|9660.3|9671|9661|9670.1|9660.1|5
1640834660000|2021-12-30 03:24:20|9670.6|9660.6|9671.6|9661.6|9672.6|9662.6|9670.3|9660.3|14
1640834680000|2021-12-30 03:24:40|9671.4|9661.4|9672.5|9662.5|9672.5|9662.5|9671.4|9661.4|6
1640834690000|2021-12-30 03:24:50|9672.8|9662.8|9673.3|9663.3|9673.3|9663.3|9672.8|9662.8|3
1640834700000|2021-12-30 03:25:00|9672.9|9662.9|9671.6|9661.6|9673.3|9663.3|9671.6|9661.6|7
1640834710000|2021-12-30 03:25:10|9672|9662|9672|9662|9672|9662|9672|9662|1
1640834720000|2021-12-30 03:25:20|9671.6|9661.6|9673|9663|9673|9663|9671.6|9661.6|5
1640834730000|2021-12-30 03:25:30|9673.5|9663.5|9672.5|9662.5|9673.8|9663.8|9672.5|9662.5|4
1640834740000|2021-12-30 03:25:40|9672.8|9662.8|9672.6|9662.6|9673.4|9663.4|9672.4|9662.4|6
1640834750000|2021-12-30 03:25:50|9672.4|9662.4|9672.1|9662.1|9672.4|9662.4|9672.1|9662.1|2
1640834760000|2021-12-30 03:26:00|9672.5|9662.5|9672.9|9662.9|9673.5|9663.5|9672.5|9662.5|4
1640834770000|2021-12-30 03:26:10|9672.6|9662.6|9672.1|9662.1|9672.6|9662.6|9672.1|9662.1|2
1640834780000|2021-12-30 03:26:20|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|9671.1|9661.1|5
1640834790000|2021-12-30 03:26:30|9671.6|9661.6|9671.6|9661.6|9671.6|9661.6|9671|9661|5
1640834800000|2021-12-30 03:26:40|9671.1|9661.1|9669.4|9659.4|9671.1|9661.1|9669.4|9659.4|6
1640834810000|2021-12-30 03:26:50|9669.6|9659.6|9670.5|9660.5|9670.5|9660.5|9669.6|9659.6|4
1640834820000|2021-12-30 03:27:00|9670.3|9660.3|9669.6|9659.6|9670.3|9660.3|9669.6|9659.6|3
1640834830000|2021-12-30 03:27:10|9669.4|9659.4|9668.6|9658.6|9669.4|9659.4|9668.6|9658.6|5
1640834840000|2021-12-30 03:27:20|9668.3|9658.3|9667.8|9657.8|9668.3|9658.3|9667.5|9657.5|4
1640834850000|2021-12-30 03:27:30|9667.1|9657.1|9667.1|9657.1|9667.1|9657.1|9666.6|9656.6|5
1640834860000|2021-12-30 03:27:40|9667.6|9657.6|9665.6|9655.6|9667.6|9657.6|9665.6|9655.6|5
1640834870000|2021-12-30 03:27:50|9665.9|9655.9|9666.8|9656.8|9667|9657|9665.9|9655.9|5
1640834880000|2021-12-30 03:28:00|9666.5|9656.5|9666.3|9656.3|9666.5|9656.5|9666.3|9656.3|2
1640834890000|2021-12-30 03:28:10|9665.9|9655.9|9665.6|9655.6|9665.9|9655.9|9665.6|9655.6|2
1640834900000|2021-12-30 03:28:20|9665.9|9655.9|9666.1|9656.1|9666.1|9656.1|9665.9|9655.9|2
1640834910000|2021-12-30 03:28:30|9666.6|9656.6|9667.8|9657.8|9667.8|9657.8|9666.6|9656.6|3
1640834920000|2021-12-30 03:28:40|9667.5|9657.5|9666.3|9656.3|9667.5|9657.5|9666.3|9656.3|4
1640834930000|2021-12-30 03:28:50|9666.8|9656.8|9667.8|9657.8|9667.8|9657.8|9666.8|9656.8|4
1640834960000|2021-12-30 03:29:20|9668|9658|9669.8|9659.8|9669.8|9659.8|9668|9658|6
1640834970000|2021-12-30 03:29:30|9669.4|9659.4|9668.8|9658.8|9669.4|9659.4|9668.6|9658.6|4
1640834980000|2021-12-30 03:29:40|9668.4|9658.4|9667.1|9657.1|9668.4|9658.4|9667.1|9657.1|5
1640834990000|2021-12-30 03:29:50|9667.3|9657.3|9668.5|9658.5|9668.5|9658.5|9667.3|9657.3|7
1640835000000|2021-12-30 03:30:00|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|1
1640835010000|2021-12-30 03:30:10|9669|9659|9669.6|9659.6|9669.6|9659.6|9669|9659|2
1640835020000|2021-12-30 03:30:20|9670|9660|9670|9660|9670|9660|9670|9660|1
1640835030000|2021-12-30 03:30:30|9669.8|9659.8|9668.4|9658.4|9669.8|9659.8|9668.4|9658.4|3
1640835040000|2021-12-30 03:30:40|9668.1|9658.1|9667.9|9657.9|9668.1|9658.1|9667.9|9657.9|2
1640835060000|2021-12-30 03:31:00|9668|9658|9668|9658|9668|9658|9668|9658|1
1640835070000|2021-12-30 03:31:10|9668.3|9658.3|9669.1|9659.1|9669.1|9659.1|9668.3|9658.3|3
1640835100000|2021-12-30 03:31:40|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|1
1640835120000|2021-12-30 03:32:00|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|1
1640835130000|2021-12-30 03:32:10|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|1
1640835170000|2021-12-30 03:32:50|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|1
1640835200000|2021-12-30 03:33:20|9669.4|9659.4|9669.6|9659.6|9669.6|9659.6|9669.4|9659.4|2
1640835210000|2021-12-30 03:33:30|9669.3|9659.3|9667.4|9657.4|9669.3|9659.3|9667.4|9657.4|5
1640835230000|2021-12-30 03:33:50|9666.8|9656.8|9666.8|9656.8|9666.8|9656.8|9666.8|9656.8|1
1640835240000|2021-12-30 03:34:00|9667|9657|9668|9658|9668|9658|9667|9657|4
1640835250000|2021-12-30 03:34:10|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|9668.3|9658.3|1
1640835280000|2021-12-30 03:34:40|9668.8|9658.8|9669.4|9659.4|9669.4|9659.4|9668.8|9658.8|2
1640835290000|2021-12-30 03:34:50|9669.1|9659.1|9668.9|9658.9|9669.1|9659.1|9668.9|9658.9|2
1640835300000|2021-12-30 03:35:00|9668.5|9658.5|9668.9|9658.9|9668.9|9658.9|9668.5|9658.5|2
1640835310000|2021-12-30 03:35:10|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|1
1640835320000|2021-12-30 03:35:20|9668.9|9658.9|9670.8|9660.8|9670.8|9660.8|9668.9|9658.9|4
1640835370000|2021-12-30 03:36:10|9671.4|9661.4|9671.6|9661.6|9671.6|9661.6|9671.4|9661.4|2
1640835400000|2021-12-30 03:36:40|9671.4|9661.4|9671.4|9661.4|9671.4|9661.4|9671.4|9661.4|1
1640835540000|2021-12-30 03:39:00|9671.6|9661.6|9672.1|9662.1|9672.1|9662.1|9671.6|9661.6|2
1640835550000|2021-12-30 03:39:10|9673.1|9663.1|9672.9|9662.9|9673.4|9663.4|9672.9|9662.9|4
1640835580000|2021-12-30 03:39:40|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|1
1640835600000|2021-12-30 03:40:00|9673.4|9663.4|9673.3|9663.3|9673.4|9663.4|9673.3|9663.3|2
1640835610000|2021-12-30 03:40:10|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|1
1640835660000|2021-12-30 03:41:00|9673.1|9663.1|9673|9663|9673.1|9663.1|9673|9663|2
1640835710000|2021-12-30 03:41:50|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|1
1640835720000|2021-12-30 03:42:00|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|1
1640835730000|2021-12-30 03:42:10|9673.5|9663.5|9672.5|9662.5|9673.6|9663.6|9672.5|9662.5|6
1640835740000|2021-12-30 03:42:20|9672.8|9662.8|9672.5|9662.5|9672.8|9662.8|9672.5|9662.5|2
1640835770000|2021-12-30 03:42:50|9672.1|9662.1|9671.9|9661.9|9672.1|9662.1|9671.9|9661.9|2
1640835780000|2021-12-30 03:43:00|9671.6|9661.6|9671.6|9661.6|9671.6|9661.6|9671.6|9661.6|1
1640835790000|2021-12-30 03:43:10|9671.4|9661.4|9671.6|9661.6|9671.6|9661.6|9671.4|9661.4|4
1640835800000|2021-12-30 03:43:20|9671.4|9661.4|9671.4|9661.4|9671.4|9661.4|9671.1|9661.1|3
1640835830000|2021-12-30 03:43:50|9671.1|9661.1|9671.4|9661.4|9671.4|9661.4|9671.1|9661.1|2
1640835840000|2021-12-30 03:44:00|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|1
1640835880000|2021-12-30 03:44:40|9670.9|9660.9|9670.6|9660.6|9670.9|9660.9|9670.6|9660.6|2
1640835930000|2021-12-30 03:45:30|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|1
1640835990000|2021-12-30 03:46:30|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|1
1640836080000|2021-12-30 03:48:00|9671.1|9661.1|9671.6|9661.6|9672.1|9662.1|9671.1|9661.1|3
1640836100000|2021-12-30 03:48:20|9671.9|9661.9|9671.5|9661.5|9672.5|9662.5|9671.5|9661.5|8
1640836110000|2021-12-30 03:48:30|9671.8|9661.8|9671.6|9661.6|9671.8|9661.8|9671.6|9661.6|2
1640836120000|2021-12-30 03:48:40|9672|9662|9671.5|9661.5|9672|9662|9671.5|9661.5|2
1640836160000|2021-12-30 03:49:20|9671.8|9661.8|9672.3|9662.3|9672.3|9662.3|9671.8|9661.8|2
1640836170000|2021-12-30 03:49:30|9671.9|9661.9|9672.3|9662.3|9672.5|9662.5|9671.9|9661.9|3
1640836190000|2021-12-30 03:49:50|9672|9662|9672|9662|9672|9662|9672|9662|1
1640836200000|2021-12-30 03:50:00|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|1
1640836220000|2021-12-30 03:50:20|9672.4|9662.4|9672.1|9662.1|9672.4|9662.4|9672.1|9662.1|2
1640836240000|2021-12-30 03:50:40|9671.9|9661.9|9671.5|9661.5|9671.9|9661.9|9671.5|9661.5|2
1640836260000|2021-12-30 03:51:00|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|1
1640836280000|2021-12-30 03:51:20|9672.1|9662.1|9671.5|9661.5|9672.1|9662.1|9671.5|9661.5|2
1640836290000|2021-12-30 03:51:30|9672|9662|9671.6|9661.6|9672|9662|9671.6|9661.6|2
1640836310000|2021-12-30 03:51:50|9672|9662|9671.6|9661.6|9672.1|9662.1|9671.5|9661.5|6
1640836320000|2021-12-30 03:52:00|9671.4|9661.4|9671.1|9661.1|9671.4|9661.4|9671.1|9661.1|2
1640836330000|2021-12-30 03:52:10|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|1
1640836350000|2021-12-30 03:52:30|9670.6|9660.6|9670.6|9660.6|9670.9|9660.9|9670.6|9660.6|3
1640836360000|2021-12-30 03:52:40|9669.8|9659.8|9667.9|9657.9|9669.8|9659.8|9667.9|9657.9|3
1640836420000|2021-12-30 03:53:40|9668|9658|9668|9658|9668|9658|9668|9658|1
1640836430000|2021-12-30 03:53:50|9668.6|9658.6|9668.1|9658.1|9668.6|9658.6|9668.1|9658.1|3
1640836440000|2021-12-30 03:54:00|9668.4|9658.4|9668.4|9658.4|9668.4|9658.4|9668.4|9658.4|1
1640836450000|2021-12-30 03:54:10|9667.6|9657.6|9666.9|9656.9|9667.6|9657.6|9666.9|9656.9|3
1640836470000|2021-12-30 03:54:30|9666.6|9656.6|9666.6|9656.6|9666.6|9656.6|9666.6|9656.6|1
1640836530000|2021-12-30 03:55:30|9666.8|9656.8|9666.8|9656.8|9666.8|9656.8|9666.8|9656.8|1
1640836560000|2021-12-30 03:56:00|9666.9|9656.9|9667.5|9657.5|9667.5|9657.5|9666.9|9656.9|2
1640836570000|2021-12-30 03:56:10|9667.3|9657.3|9666.6|9656.6|9667.3|9657.3|9666.6|9656.6|2
1640836580000|2021-12-30 03:56:20|9667|9657|9666.6|9656.6|9667|9657|9666.6|9656.6|2
1640836620000|2021-12-30 03:57:00|9667|9657|9666.6|9656.6|9667|9657|9666.6|9656.6|2
1640836640000|2021-12-30 03:57:20|9666.9|9656.9|9667.5|9657.5|9667.5|9657.5|9666.9|9656.9|2
1640836650000|2021-12-30 03:57:30|9667.3|9657.3|9667.1|9657.1|9667.3|9657.3|9666.8|9656.8|3
1640836680000|2021-12-30 03:58:00|9666.8|9656.8|9666.8|9656.8|9667.1|9657.1|9666.8|9656.8|3
1640836690000|2021-12-30 03:58:10|9667.1|9657.1|9669.3|9659.3|9669.5|9659.5|9667.1|9657.1|7
1640836700000|2021-12-30 03:58:20|9668.9|9658.9|9668.5|9658.5|9668.9|9658.9|9668.5|9658.5|2
1640836720000|2021-12-30 03:58:40|9668.8|9658.8|9669.1|9659.1|9669.1|9659.1|9668.8|9658.8|2
1640836730000|2021-12-30 03:58:50|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|1
1640836740000|2021-12-30 03:59:00|9668.9|9658.9|9669.3|9659.3|9669.3|9659.3|9668.9|9658.9|2
1640836750000|2021-12-30 03:59:10|9669|9659|9668.9|9658.9|9669|9659|9668.3|9658.3|3
1640836770000|2021-12-30 03:59:30|9668.6|9658.6|9668.8|9658.8|9669|9659|9668.6|9658.6|3
1640836800000|2021-12-30 04:00:00|9668.3|9658.3|9668.5|9658.5|9668.5|9658.5|9668|9658|4
1640836820000|2021-12-30 04:00:20|9668.4|9658.4|9667.6|9657.6|9668.4|9658.4|9667.6|9657.6|3
1640836830000|2021-12-30 04:00:30|9667.4|9657.4|9667.4|9657.4|9668|9658|9667.4|9657.4|4
1640836850000|2021-12-30 04:00:50|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|1
1640836860000|2021-12-30 04:01:00|9668.3|9658.3|9666|9656|9668.3|9658.3|9666|9656|7
1640836910000|2021-12-30 04:01:50|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|1
1640836920000|2021-12-30 04:02:00|9665.8|9655.8|9665.4|9655.4|9665.8|9655.8|9665.4|9655.4|2
1640836980000|2021-12-30 04:03:00|9664.9|9654.9|9664.8|9654.8|9665.1|9655.1|9664.8|9654.8|3
1640836990000|2021-12-30 04:03:10|9665.4|9655.4|9665.1|9655.1|9665.4|9655.4|9665.1|9655.1|2
1640837000000|2021-12-30 04:03:20|9665.5|9655.5|9666.1|9656.1|9666.1|9656.1|9665.5|9655.5|3
1640837030000|2021-12-30 04:03:50|9665.9|9655.9|9665.6|9655.6|9665.9|9655.9|9665.6|9655.6|2
1640837040000|2021-12-30 04:04:00|9666|9656|9664.9|9654.9|9666|9656|9664.9|9654.9|3
1640837080000|2021-12-30 04:04:40|9665.1|9655.1|9664.8|9654.8|9665.1|9655.1|9664.8|9654.8|2
1640837090000|2021-12-30 04:04:50|9665.1|9655.1|9665.1|9655.1|9665.1|9655.1|9665.1|9655.1|1
1640837100000|2021-12-30 04:05:00|9665.4|9655.4|9665.1|9655.1|9665.4|9655.4|9665.1|9655.1|2
1640837110000|2021-12-30 04:05:10|9665.9|9655.9|9665.9|9655.9|9665.9|9655.9|9665.9|9655.9|1
1640837120000|2021-12-30 04:05:20|9665.6|9655.6|9665.4|9655.4|9665.6|9655.6|9665.4|9655.4|2
1640837130000|2021-12-30 04:05:30|9664.8|9654.8|9664.8|9654.8|9664.8|9654.8|9664.8|9654.8|1
1640837140000|2021-12-30 04:05:40|9665.1|9655.1|9665.3|9655.3|9665.3|9655.3|9664.8|9654.8|3
1640837160000|2021-12-30 04:06:00|9664.9|9654.9|9663.6|9653.6|9664.9|9654.9|9663.6|9653.6|3
1640837180000|2021-12-30 04:06:20|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|1
1640837190000|2021-12-30 04:06:30|9663.9|9653.9|9664.1|9654.1|9664.1|9654.1|9663.6|9653.6|4
1640837200000|2021-12-30 04:06:40|9663.9|9653.9|9662.3|9652.3|9663.9|9653.9|9662.3|9652.3|3
1640837210000|2021-12-30 04:06:50|9661.8|9651.8|9662|9652|9662|9652|9661.8|9651.8|2
1640837220000|2021-12-30 04:07:00|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|1
1640837230000|2021-12-30 04:07:10|9662|9652|9662|9652|9662|9652|9662|9652|1
1640837260000|2021-12-30 04:07:40|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|1
1640837270000|2021-12-30 04:07:50|9662|9652|9662.8|9652.8|9662.8|9652.8|9662|9652|3
1640837300000|2021-12-30 04:08:20|9663|9653|9662.8|9652.8|9663|9653|9662.8|9652.8|2
1640837340000|2021-12-30 04:09:00|9663|9653|9663.8|9653.8|9664|9654|9663|9653|4
1640837350000|2021-12-30 04:09:10|9663.5|9653.5|9663.5|9653.5|9663.5|9653.5|9663.5|9653.5|1
1640837420000|2021-12-30 04:10:20|9663.8|9653.8|9664.3|9654.3|9664.3|9654.3|9663.8|9653.8|2
1640837480000|2021-12-30 04:11:20|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|1
1640837520000|2021-12-30 04:12:00|9663.5|9653.5|9661.3|9651.3|9663.5|9653.5|9661.3|9651.3|6
1640837590000|2021-12-30 04:13:10|9661|9651|9661.4|9651.4|9661.4|9651.4|9661|9651|2
1640837610000|2021-12-30 04:13:30|9661.6|9651.6|9661.8|9651.8|9661.8|9651.8|9661.6|9651.6|2
1640837620000|2021-12-30 04:13:40|9662.1|9652.1|9662.1|9652.1|9662.1|9652.1|9662.1|9652.1|1
1640837660000|2021-12-30 04:14:20|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1640837700000|2021-12-30 04:15:00|9662.5|9652.5|9662.8|9652.8|9663|9653|9662.5|9652.5|3
1640837710000|2021-12-30 04:15:10|9663|9653|9663|9653|9663|9653|9663|9653|1
1640837750000|2021-12-30 04:15:50|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|1
1640837810000|2021-12-30 04:16:50|9662.5|9652.5|9662|9652|9662.5|9652.5|9662|9652|2
1640837840000|2021-12-30 04:17:20|9661.6|9651.6|9660.9|9650.9|9661.6|9651.6|9660.9|9650.9|5
1640837870000|2021-12-30 04:17:50|9660.5|9650.5|9660.5|9650.5|9660.5|9650.5|9660.5|9650.5|1
1640837880000|2021-12-30 04:18:00|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|1
1640837920000|2021-12-30 04:18:40|9660.4|9650.4|9659.6|9649.6|9660.4|9650.4|9659.6|9649.6|3
1640837940000|2021-12-30 04:19:00|9659.9|9649.9|9660.1|9650.1|9660.1|9650.1|9659.9|9649.9|2
1640838000000|2021-12-30 04:20:00|9660.5|9650.5|9661.3|9651.3|9661.3|9651.3|9660.5|9650.5|3
1640838020000|2021-12-30 04:20:20|9660.9|9650.9|9660.3|9650.3|9660.9|9650.9|9660|9650|5
1640838040000|2021-12-30 04:20:40|9660.5|9650.5|9661.3|9651.3|9661.3|9651.3|9660.5|9650.5|3
1640838050000|2021-12-30 04:20:50|9661|9651|9661.3|9651.3|9661.3|9651.3|9661|9651|2
1640838060000|2021-12-30 04:21:00|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|1
1640838080000|2021-12-30 04:21:20|9661.3|9651.3|9660.8|9650.8|9661.3|9651.3|9660.8|9650.8|2
1640838090000|2021-12-30 04:21:30|9661|9651|9661|9651|9661|9651|9661|9651|1
1640838120000|2021-12-30 04:22:00|9661.5|9651.5|9661.8|9651.8|9661.8|9651.8|9661.5|9651.5|2
1640838130000|2021-12-30 04:22:10|9662|9652|9662|9652|9662|9652|9662|9652|1
1640838140000|2021-12-30 04:22:20|9662.3|9652.3|9662.3|9652.3|9662.5|9652.5|9662.3|9652.3|3
1640838150000|2021-12-30 04:22:30|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|1
1640838160000|2021-12-30 04:22:40|9662.8|9652.8|9662.8|9652.8|9663|9653|9662.8|9652.8|3
1640838170000|2021-12-30 04:22:50|9662.5|9652.5|9661.5|9651.5|9662.5|9652.5|9661.5|9651.5|3
1640838180000|2021-12-30 04:23:00|9661.1|9651.1|9660.6|9650.6|9661.1|9651.1|9660.6|9650.6|3
1640838190000|2021-12-30 04:23:10|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|1
1640838220000|2021-12-30 04:23:40|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|1
1640838230000|2021-12-30 04:23:50|9661.5|9651.5|9661.8|9651.8|9661.8|9651.8|9661.5|9651.5|2
1640838270000|2021-12-30 04:24:30|9661.5|9651.5|9661.1|9651.1|9661.5|9651.5|9661.1|9651.1|2
1640838280000|2021-12-30 04:24:40|9661.5|9651.5|9661.8|9651.8|9661.8|9651.8|9661.5|9651.5|2
1640838300000|2021-12-30 04:25:00|9662|9652|9662|9652|9662|9652|9662|9652|1
1640838310000|2021-12-30 04:25:10|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1640838340000|2021-12-30 04:25:40|9661.9|9651.9|9661.5|9651.5|9661.9|9651.9|9661.5|9651.5|2
1640838350000|2021-12-30 04:25:50|9661.8|9651.8|9661.1|9651.1|9662|9652|9661.1|9651.1|4
1640838360000|2021-12-30 04:26:00|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|1
1640838370000|2021-12-30 04:26:10|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|1
1640838420000|2021-12-30 04:27:00|9661.6|9651.6|9661.6|9651.6|9661.6|9651.6|9661.6|9651.6|1
1640838450000|2021-12-30 04:27:30|9661.4|9651.4|9660.6|9650.6|9661.4|9651.4|9660.6|9650.6|2
1640838460000|2021-12-30 04:27:40|9661|9651|9661|9651|9661|9651|9661|9651|1
1640838500000|2021-12-30 04:28:20|9660.8|9650.8|9660.8|9650.8|9661|9651|9660.8|9650.8|3
1640838530000|2021-12-30 04:28:50|9660.4|9650.4|9660.8|9650.8|9660.8|9650.8|9660.4|9650.4|2
1640838540000|2021-12-30 04:29:00|9661|9651|9661|9651|9661|9651|9661|9651|1
1640838560000|2021-12-30 04:29:20|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|1
1640838600000|2021-12-30 04:30:00|9660.5|9650.5|9659.6|9649.6|9660.6|9650.6|9659.6|9649.6|3
1640838610000|2021-12-30 04:30:10|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|1
1640838650000|2021-12-30 04:30:50|9660.6|9650.6|9661.1|9651.1|9661.6|9651.6|9660.6|9650.6|3
1640838660000|2021-12-30 04:31:00|9661.5|9651.5|9661.8|9651.8|9661.8|9651.8|9661.5|9651.5|2
1640838670000|2021-12-30 04:31:10|9662|9652|9662|9652|9662|9652|9662|9652|1
1640838680000|2021-12-30 04:31:20|9662.1|9652.1|9662.9|9652.9|9662.9|9652.9|9662.1|9652.1|3
1640838690000|2021-12-30 04:31:30|9662.5|9652.5|9662.3|9652.3|9662.5|9652.5|9662.1|9652.1|3
1640838710000|2021-12-30 04:31:50|9662.5|9652.5|9662.9|9652.9|9662.9|9652.9|9662.5|9652.5|2
1640838720000|2021-12-30 04:32:00|9662.5|9652.5|9661.5|9651.5|9662.5|9652.5|9661.5|9651.5|3
1640838780000|2021-12-30 04:33:00|9661.1|9651.1|9662.3|9652.3|9662.3|9652.3|9661.1|9651.1|3
1640838820000|2021-12-30 04:33:40|9661.9|9651.9|9661.6|9651.6|9662|9652|9661.1|9651.1|6
1640838850000|2021-12-30 04:34:10|9661.9|9651.9|9661|9651|9661.9|9651.9|9660.5|9650.5|7
1640838900000|2021-12-30 04:35:00|9660.5|9650.5|9660.1|9650.1|9660.5|9650.5|9660.1|9650.1|2
1640838910000|2021-12-30 04:35:10|9659.9|9649.9|9660.1|9650.1|9660.1|9650.1|9659.4|9649.4|6
1640838920000|2021-12-30 04:35:20|9659.6|9649.6|9659.5|9649.5|9659.8|9649.8|9659.5|9649.5|3
1640838960000|2021-12-30 04:36:00|9658.8|9648.8|9658.8|9648.8|9659|9649|9658.8|9648.8|3
1640838970000|2021-12-30 04:36:10|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|1
1640838980000|2021-12-30 04:36:20|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|1
1640839010000|2021-12-30 04:36:50|9658|9648|9657.1|9647.1|9658|9648|9657.1|9647.1|2
1640839020000|2021-12-30 04:37:00|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|1
1640839030000|2021-12-30 04:37:10|9657.5|9647.5|9657.3|9647.3|9657.5|9647.5|9657.3|9647.3|2
1640839050000|2021-12-30 04:37:30|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|1
1640839080000|2021-12-30 04:38:00|9658|9648|9658.3|9648.3|9658.3|9648.3|9658|9648|2
1640839120000|2021-12-30 04:38:40|9658.5|9648.5|9658.1|9648.1|9658.5|9648.5|9658.1|9648.1|4
1640839140000|2021-12-30 04:39:00|9658.4|9648.4|9658.5|9648.5|9658.8|9648.8|9658.4|9648.4|3
1640839160000|2021-12-30 04:39:20|9659|9649|9659.3|9649.3|9659.3|9649.3|9659|9649|2
1640839170000|2021-12-30 04:39:30|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|1
1640839180000|2021-12-30 04:39:40|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|1
1640839190000|2021-12-30 04:39:50|9659.6|9649.6|9661.6|9651.6|9661.6|9651.6|9659.6|9649.6|3
1640839220000|2021-12-30 04:40:20|9662|9652|9661.8|9651.8|9662|9652|9661.8|9651.8|2
1640839230000|2021-12-30 04:40:30|9661.9|9651.9|9661.9|9651.9|9661.9|9651.9|9661.9|9651.9|1
1640839240000|2021-12-30 04:40:40|9663.3|9653.3|9662.5|9652.5|9663.3|9653.3|9662.5|9652.5|2
1640839250000|2021-12-30 04:40:50|9662.4|9652.4|9662.5|9652.5|9662.5|9652.5|9662.4|9652.4|2
1640839300000|2021-12-30 04:41:40|9662.4|9652.4|9662.4|9652.4|9662.4|9652.4|9662.4|9652.4|1
1640839340000|2021-12-30 04:42:20|9662.8|9652.8|9663.3|9653.3|9663.3|9653.3|9662.8|9652.8|2
1640839350000|2021-12-30 04:42:30|9663|9653|9662.5|9652.5|9663|9653|9662.5|9652.5|2
1640839380000|2021-12-30 04:43:00|9662.8|9652.8|9661.9|9651.9|9663.3|9653.3|9661.9|9651.9|4
1640839390000|2021-12-30 04:43:10|9661.6|9651.6|9661.6|9651.6|9661.6|9651.6|9661.6|9651.6|1
1640839400000|2021-12-30 04:43:20|9662|9652|9662|9652|9662|9652|9662|9652|1
1640839410000|2021-12-30 04:43:30|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|1
1640839450000|2021-12-30 04:44:10|9662.8|9652.8|9665.8|9655.8|9666|9656|9662.8|9652.8|4
1640839460000|2021-12-30 04:44:20|9665.5|9655.5|9665|9655|9665.5|9655.5|9665|9655|2
1640839500000|2021-12-30 04:45:00|9665.4|9655.4|9664.9|9654.9|9665.4|9655.4|9664.4|9654.4|3
1640839530000|2021-12-30 04:45:30|9665.4|9655.4|9664.5|9654.5|9665.4|9655.4|9664.5|9654.5|2
1640839620000|2021-12-30 04:47:00|9664.1|9654.1|9663.4|9653.4|9664.1|9654.1|9663.4|9653.4|2
1640839640000|2021-12-30 04:47:20|9663.1|9653.1|9662.5|9652.5|9663.1|9653.1|9662.5|9652.5|2
1640839670000|2021-12-30 04:47:50|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1640839680000|2021-12-30 04:48:00|9661.9|9651.9|9661.8|9651.8|9661.9|9651.9|9661.5|9651.5|4
1640839710000|2021-12-30 04:48:30|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|1
1640839740000|2021-12-30 04:49:00|9661.1|9651.1|9661.4|9651.4|9661.4|9651.4|9661.1|9651.1|2
1640839770000|2021-12-30 04:49:30|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|1
1640839860000|2021-12-30 04:51:00|9660.9|9650.9|9661.1|9651.1|9661.1|9651.1|9660.9|9650.9|2
1640839910000|2021-12-30 04:51:50|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|1
1640839940000|2021-12-30 04:52:20|9661.3|9651.3|9661.8|9651.8|9661.8|9651.8|9661.3|9651.3|2
1640839980000|2021-12-30 04:53:00|9661.4|9651.4|9661.1|9651.1|9661.4|9651.4|9661.1|9651.1|2
1640840020000|2021-12-30 04:53:40|9662|9652|9663|9653|9663|9653|9662|9652|2
1640840030000|2021-12-30 04:53:50|9662.5|9652.5|9663|9653|9663.3|9653.3|9662.3|9652.3|5
1640840040000|2021-12-30 04:54:00|9663.4|9653.4|9663|9653|9663.5|9653.5|9663|9653|4
1640840050000|2021-12-30 04:54:10|9663.4|9653.4|9663.4|9653.4|9663.4|9653.4|9663.4|9653.4|1
1640840060000|2021-12-30 04:54:20|9664.1|9654.1|9663.9|9653.9|9664.1|9654.1|9663.9|9653.9|2
1640840070000|2021-12-30 04:54:30|9663.6|9653.6|9663.1|9653.1|9663.6|9653.6|9663.1|9653.1|2
1640840090000|2021-12-30 04:54:50|9662.6|9652.6|9662.5|9652.5|9662.6|9652.6|9662.5|9652.5|2
1640840100000|2021-12-30 04:55:00|9662.8|9652.8|9662.8|9652.8|9663.1|9653.1|9662.8|9652.8|3
1640840130000|2021-12-30 04:55:30|9662.3|9652.3|9661.8|9651.8|9662.3|9652.3|9661.8|9651.8|3
1640840150000|2021-12-30 04:55:50|9662.1|9652.1|9662.6|9652.6|9662.6|9652.6|9662.1|9652.1|2
1640840160000|2021-12-30 04:56:00|9662.3|9652.3|9662|9652|9662.3|9652.3|9662|9652|2
1640840190000|2021-12-30 04:56:30|9662.6|9652.6|9662.6|9652.6|9662.6|9652.6|9662.6|9652.6|1
1640840200000|2021-12-30 04:56:40|9662.9|9652.9|9662.9|9652.9|9662.9|9652.9|9662.9|9652.9|1
1640840220000|2021-12-30 04:57:00|9663.1|9653.1|9662.8|9652.8|9663.1|9653.1|9662.8|9652.8|2
1640840230000|2021-12-30 04:57:10|9662.3|9652.3|9661.9|9651.9|9662.6|9652.6|9661.8|9651.8|6
1640840250000|2021-12-30 04:57:30|9662.1|9652.1|9662.9|9652.9|9662.9|9652.9|9662.1|9652.1|3
1640840260000|2021-12-30 04:57:40|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|1
1640840280000|2021-12-30 04:58:00|9662.9|9652.9|9664.4|9654.4|9664.4|9654.4|9662.9|9652.9|3
1640840290000|2021-12-30 04:58:10|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|1
1640840300000|2021-12-30 04:58:20|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|1
1640840320000|2021-12-30 04:58:40|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|9663.9|9653.9|3
1640840330000|2021-12-30 04:58:50|9664.5|9654.5|9664.5|9654.5|9664.8|9654.8|9664.3|9654.3|5
1640840340000|2021-12-30 04:59:00|9664.3|9654.3|9663.9|9653.9|9664.5|9654.5|9663.9|9653.9|4
1640840390000|2021-12-30 04:59:50|9663.5|9653.5|9663.6|9653.6|9663.6|9653.6|9663.5|9653.5|2
1640840400000|2021-12-30 05:00:00|9663.5|9653.5|9662.4|9652.4|9663.5|9653.5|9662.4|9652.4|4
1640840410000|2021-12-30 05:00:10|9662.5|9652.5|9662.9|9652.9|9662.9|9652.9|9662.5|9652.5|2
1640840420000|2021-12-30 05:00:20|9662.6|9652.6|9663.5|9653.5|9663.5|9653.5|9662.6|9652.6|3
1640840430000|2021-12-30 05:00:30|9662.8|9652.8|9663.1|9653.1|9663.1|9653.1|9662.8|9652.8|2
1640840440000|2021-12-30 05:00:40|9663.5|9653.5|9662.3|9652.3|9663.5|9653.5|9662.3|9652.3|3
1640840460000|2021-12-30 05:01:00|9662.5|9652.5|9662.8|9652.8|9662.8|9652.8|9662.5|9652.5|2
1640840510000|2021-12-30 05:01:50|9663.8|9653.8|9664|9654|9664|9654|9663.8|9653.8|2
1640840520000|2021-12-30 05:02:00|9663.4|9653.4|9661.8|9651.8|9663.4|9653.4|9661.8|9651.8|6
1640840550000|2021-12-30 05:02:30|9662.1|9652.1|9662.6|9652.6|9662.6|9652.6|9661.8|9651.8|4
1640840560000|2021-12-30 05:02:40|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1640840580000|2021-12-30 05:03:00|9662|9652|9662.8|9652.8|9662.8|9652.8|9661.8|9651.8|4
1640840590000|2021-12-30 05:03:10|9662.5|9652.5|9663.1|9653.1|9663.4|9653.4|9662.5|9652.5|4
1640840610000|2021-12-30 05:03:30|9663|9653|9662.8|9652.8|9663.3|9653.3|9662.5|9652.5|5
1640840620000|2021-12-30 05:03:40|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|1
1640840630000|2021-12-30 05:03:50|9662.8|9652.8|9663.1|9653.1|9663.1|9653.1|9662.8|9652.8|2
1640840640000|2021-12-30 05:04:00|9662.9|9652.9|9662.8|9652.8|9662.9|9652.9|9662.5|9652.5|3
1640840650000|2021-12-30 05:04:10|9663|9653|9662.8|9652.8|9663|9653|9662.3|9652.3|6
1640840680000|2021-12-30 05:04:40|9663|9653|9663|9653|9663|9653|9663|9653|1
1640840690000|2021-12-30 05:04:50|9663.6|9653.6|9664|9654|9664.1|9654.1|9663.6|9653.6|3
1640840700000|2021-12-30 05:05:00|9663.6|9653.6|9663.6|9653.6|9663.6|9653.6|9663.6|9653.6|1
1640840740000|2021-12-30 05:05:40|9663.1|9653.1|9661.4|9651.4|9663.1|9653.1|9661.4|9651.4|2
1640840750000|2021-12-30 05:05:50|9661.9|9651.9|9661.5|9651.5|9661.9|9651.9|9661.5|9651.5|2
1640840770000|2021-12-30 05:06:10|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|1
1640840780000|2021-12-30 05:06:20|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|1
1640840790000|2021-12-30 05:06:30|9660.8|9650.8|9661.6|9651.6|9661.9|9651.9|9660.8|9650.8|4
1640840800000|2021-12-30 05:06:40|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|1
1640840810000|2021-12-30 05:06:50|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|1
1640840820000|2021-12-30 05:07:00|9660.3|9650.3|9658.3|9648.3|9660.3|9650.3|9658.3|9648.3|2
1640840830000|2021-12-30 05:07:10|9658.5|9648.5|9658.8|9648.8|9659|9649|9658.5|9648.5|4
1640840910000|2021-12-30 05:08:30|9658.4|9648.4|9657.8|9647.8|9658.4|9648.4|9657.8|9647.8|2
1640840920000|2021-12-30 05:08:40|9658.3|9648.3|9658.5|9648.5|9658.5|9648.5|9658.3|9648.3|2
1640840940000|2021-12-30 05:09:00|9658|9648|9658.3|9648.3|9658.3|9648.3|9658|9648|2
1640840960000|2021-12-30 05:09:20|9658.5|9648.5|9657.8|9647.8|9658.5|9648.5|9657.8|9647.8|2
1640840980000|2021-12-30 05:09:40|9657.5|9647.5|9658.5|9648.5|9658.5|9648.5|9657.5|9647.5|2
1640841010000|2021-12-30 05:10:10|9658.9|9648.9|9658.6|9648.6|9658.9|9648.9|9658|9648|3
1640841020000|2021-12-30 05:10:20|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|1
1640841030000|2021-12-30 05:10:30|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1640841090000|2021-12-30 05:11:30|9659.4|9649.4|9658.8|9648.8|9659.4|9649.4|9658.8|9648.8|3
1640841100000|2021-12-30 05:11:40|9658.5|9648.5|9658.3|9648.3|9658.5|9648.5|9658.3|9648.3|2
1640841110000|2021-12-30 05:11:50|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|1
1640841130000|2021-12-30 05:12:10|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|1
1640841150000|2021-12-30 05:12:30|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|1
1640841180000|2021-12-30 05:13:00|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|1
1640841200000|2021-12-30 05:13:20|9658.6|9648.6|9658.6|9648.6|9658.6|9648.6|9658.6|9648.6|1
1640841210000|2021-12-30 05:13:30|9659|9649|9659.3|9649.3|9659.3|9649.3|9659|9649|2
1640841300000|2021-12-30 05:15:00|9659.6|9649.6|9659.5|9649.5|9659.6|9649.6|9659|9649|4
1640841320000|2021-12-30 05:15:20|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|1
1640841340000|2021-12-30 05:15:40|9659.5|9649.5|9660.1|9650.1|9660.1|9650.1|9659.5|9649.5|3
1640841380000|2021-12-30 05:16:20|9661|9651|9660.4|9650.4|9661.3|9651.3|9659.5|9649.5|5
1640841390000|2021-12-30 05:16:30|9659.9|9649.9|9660.1|9650.1|9660.1|9650.1|9659.9|9649.9|2
1640841410000|2021-12-30 05:16:50|9659.9|9649.9|9659.9|9649.9|9660.1|9650.1|9659.9|9649.9|3
1640841420000|2021-12-30 05:17:00|9660.1|9650.1|9659.9|9649.9|9660.1|9650.1|9659.9|9649.9|2
1640841480000|2021-12-30 05:18:00|9660.4|9650.4|9660.3|9650.3|9660.9|9650.9|9660.3|9650.3|5
1640841490000|2021-12-30 05:18:10|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|1
1640841590000|2021-12-30 05:19:50|9660.1|9650.1|9660|9650|9660.1|9650.1|9660|9650|2
1640841610000|2021-12-30 05:20:10|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|1
1640841620000|2021-12-30 05:20:20|9659.1|9649.1|9658.9|9648.9|9659.1|9649.1|9658.9|9648.9|2
1640841660000|2021-12-30 05:21:00|9658.6|9648.6|9658.4|9648.4|9658.6|9648.6|9658.4|9648.4|2
1640841670000|2021-12-30 05:21:10|9659|9649|9659|9649|9659|9649|9659|9649|1
1640841680000|2021-12-30 05:21:20|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|1
1640841700000|2021-12-30 05:21:40|9658.1|9648.1|9658.3|9648.3|9658.5|9648.5|9658.1|9648.1|3
1640841710000|2021-12-30 05:21:50|9657.8|9647.8|9657.4|9647.4|9657.8|9647.8|9657.4|9647.4|3
1640841720000|2021-12-30 05:22:00|9657|9647|9656.8|9646.8|9657|9647|9656.5|9646.5|4
1640841730000|2021-12-30 05:22:10|9656.5|9646.5|9657.1|9647.1|9657.6|9647.6|9656.1|9646.1|6
1640841750000|2021-12-30 05:22:30|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|9657.1|9647.1|3
1640841770000|2021-12-30 05:22:50|9656.9|9646.9|9655.8|9645.8|9656.9|9646.9|9655.8|9645.8|2
1640841780000|2021-12-30 05:23:00|9656.1|9646.1|9656.1|9646.1|9656.1|9646.1|9656.1|9646.1|1
1640841790000|2021-12-30 05:23:10|9656.4|9646.4|9656.9|9646.9|9656.9|9646.9|9656.4|9646.4|3
1640841800000|2021-12-30 05:23:20|9657.4|9647.4|9658.5|9648.5|9659.6|9649.6|9657.4|9647.4|7
1640841810000|2021-12-30 05:23:30|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1640841840000|2021-12-30 05:24:00|9658.4|9648.4|9658.9|9648.9|9658.9|9648.9|9658.4|9648.4|4
1640841850000|2021-12-30 05:24:10|9658.6|9648.6|9658.8|9648.8|9658.8|9648.8|9658.6|9648.6|2
1640841870000|2021-12-30 05:24:30|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|1
1640841880000|2021-12-30 05:24:40|9659.1|9649.1|9659.6|9649.6|9659.6|9649.6|9658.9|9648.9|4
1640841890000|2021-12-30 05:24:50|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|1
1640841940000|2021-12-30 05:25:40|9658.9|9648.9|9659.1|9649.1|9659.1|9649.1|9658.9|9648.9|2
1640841950000|2021-12-30 05:25:50|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1640841960000|2021-12-30 05:26:00|9658.4|9648.4|9657.6|9647.6|9658.4|9648.4|9657.4|9647.4|4
1640841970000|2021-12-30 05:26:10|9657.4|9647.4|9658|9648|9658|9648|9656.3|9646.3|8
1640842000000|2021-12-30 05:26:40|9657.5|9647.5|9657.3|9647.3|9657.5|9647.5|9656|9646|5
1640842010000|2021-12-30 05:26:50|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|1
1640842020000|2021-12-30 05:27:00|9657.8|9647.8|9658|9648|9658|9648|9657.8|9647.8|2
1640842030000|2021-12-30 05:27:10|9658.5|9648.5|9658.9|9648.9|9659.4|9649.4|9658.5|9648.5|3
1640842050000|2021-12-30 05:27:30|9657.8|9647.8|9657.9|9647.9|9657.9|9647.9|9657.8|9647.8|2
1640842070000|2021-12-30 05:27:50|9658.1|9648.1|9658.5|9648.5|9658.5|9648.5|9658.1|9648.1|2
1640842080000|2021-12-30 05:28:00|9656.9|9646.9|9657|9647|9657|9647|9656.5|9646.5|6
1640842090000|2021-12-30 05:28:10|9656.6|9646.6|9656.1|9646.1|9656.6|9646.6|9656.1|9646.1|2
1640842120000|2021-12-30 05:28:40|9656.9|9646.9|9656.1|9646.1|9656.9|9646.9|9655.9|9645.9|4
1640842130000|2021-12-30 05:28:50|9656.9|9646.9|9656.1|9646.1|9656.9|9646.9|9655.6|9645.6|7
1640842140000|2021-12-30 05:29:00|9655.6|9645.6|9653.9|9643.9|9655.6|9645.6|9653.6|9643.6|3
1640842150000|2021-12-30 05:29:10|9655|9645|9655|9645|9655.5|9645.5|9654.6|9644.6|8
1640842160000|2021-12-30 05:29:20|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|1
1640842180000|2021-12-30 05:29:40|9654.3|9644.3|9654.5|9644.5|9654.8|9644.8|9653.8|9643.8|5
1640842190000|2021-12-30 05:29:50|9655|9645|9654.6|9644.6|9655|9645|9654.6|9644.6|2
1640842200000|2021-12-30 05:30:00|9654.8|9644.8|9650.6|9640.6|9655.5|9645.5|9649.9|9639.9|25
1640842210000|2021-12-30 05:30:10|9650.9|9640.9|9647.1|9637.1|9652.1|9642.1|9647.1|9637.1|20
1640842220000|2021-12-30 05:30:20|9646.9|9636.9|9649.1|9639.1|9649.6|9639.6|9645.4|9635.4|11
1640842230000|2021-12-30 05:30:30|9649.4|9639.4|9647.6|9637.6|9649.4|9639.4|9647.6|9637.6|13
1640842240000|2021-12-30 05:30:40|9648.3|9638.3|9650.4|9640.4|9650.6|9640.6|9647.8|9637.8|11
1640842250000|2021-12-30 05:30:50|9650.6|9640.6|9650.6|9640.6|9650.9|9640.9|9650.6|9640.6|3
1640842260000|2021-12-30 05:31:00|9649.6|9639.6|9652.4|9642.4|9652.4|9642.4|9649.6|9639.6|6
1640842270000|2021-12-30 05:31:10|9652.9|9642.9|9652.9|9642.9|9652.9|9642.9|9652.9|9642.9|1
1640842280000|2021-12-30 05:31:20|9653.8|9643.8|9654.9|9644.9|9655.4|9645.4|9653.4|9643.4|9
1640842300000|2021-12-30 05:31:40|9654.6|9644.6|9653.9|9643.9|9655|9645|9653.5|9643.5|9
1640842310000|2021-12-30 05:31:50|9654.4|9644.4|9652|9642|9654.4|9644.4|9652|9642|8
1640842320000|2021-12-30 05:32:00|9651.1|9641.1|9646.9|9636.9|9651.1|9641.1|9646.9|9636.9|11
1640842330000|2021-12-30 05:32:10|9647.8|9637.8|9654.1|9644.1|9654.1|9644.1|9647.8|9637.8|12
1640842340000|2021-12-30 05:32:20|9653.8|9643.8|9651.9|9641.9|9654.5|9644.5|9651.9|9641.9|16
1640842350000|2021-12-30 05:32:30|9651.6|9641.6|9652.4|9642.4|9652.4|9642.4|9650.9|9640.9|8
1640842360000|2021-12-30 05:32:40|9652|9642|9652.1|9642.1|9652.1|9642.1|9651.4|9641.4|4
1640842370000|2021-12-30 05:32:50|9651.9|9641.9|9649|9639|9651.9|9641.9|9648.9|9638.9|10
1640842380000|2021-12-30 05:33:00|9648.6|9638.6|9646.9|9636.9|9648.6|9638.6|9646.9|9636.9|11
1640842390000|2021-12-30 05:33:10|9646.3|9636.3|9647.1|9637.1|9647.5|9637.5|9646.3|9636.3|6
1640842400000|2021-12-30 05:33:20|9647.6|9637.6|9647.3|9637.3|9648.8|9638.8|9647.1|9637.1|13
1640842410000|2021-12-30 05:33:30|9647.9|9637.9|9649|9639|9649|9639|9647.3|9637.3|9
1640842420000|2021-12-30 05:33:40|9649.4|9639.4|9648.9|9638.9|9649.4|9639.4|9648.9|9638.9|2
1640842430000|2021-12-30 05:33:50|9648.6|9638.6|9649.4|9639.4|9649.4|9639.4|9648.6|9638.6|11
1640842440000|2021-12-30 05:34:00|9649.6|9639.6|9649|9639|9649.9|9639.9|9648.3|9638.3|10
1640842450000|2021-12-30 05:34:10|9648.8|9638.8|9649.3|9639.3|9649.3|9639.3|9648.8|9638.8|3
1640842460000|2021-12-30 05:34:20|9649.9|9639.9|9649.9|9639.9|9649.9|9639.9|9648.9|9638.9|4
1640842470000|2021-12-30 05:34:30|9649.6|9639.6|9647.8|9637.8|9649.6|9639.6|9647.8|9637.8|10
1640842480000|2021-12-30 05:34:40|9648|9638|9649.6|9639.6|9649.6|9639.6|9648|9638|4
1640842490000|2021-12-30 05:34:50|9649.3|9639.3|9648.8|9638.8|9649.3|9639.3|9648.3|9638.3|6
1640842500000|2021-12-30 05:35:00|9648.4|9638.4|9647.8|9637.8|9648.4|9638.4|9647.3|9637.3|4
1640842510000|2021-12-30 05:35:10|9647.4|9637.4|9646.9|9636.9|9647.4|9637.4|9646.3|9636.3|3
1640842520000|2021-12-30 05:35:20|9647.1|9637.1|9649.3|9639.3|9649.3|9639.3|9647.1|9637.1|6
1640842530000|2021-12-30 05:35:30|9649.6|9639.6|9650.9|9640.9|9651.1|9641.1|9649.6|9639.6|4
1640842540000|2021-12-30 05:35:40|9650.1|9640.1|9651|9641|9651.4|9641.4|9650.1|9640.1|10
1640842550000|2021-12-30 05:35:50|9650.8|9640.8|9650|9640|9651.3|9641.3|9649.5|9639.5|10
1640842560000|2021-12-30 05:36:00|9650.3|9640.3|9649|9639|9650.3|9640.3|9649|9639|8
1640842570000|2021-12-30 05:36:10|9649.4|9639.4|9650|9640|9650|9640|9649.4|9639.4|3
1640842580000|2021-12-30 05:36:20|9649.6|9639.6|9649.4|9639.4|9649.6|9639.6|9649.4|9639.4|4
1640842610000|2021-12-30 05:36:50|9649.6|9639.6|9650.1|9640.1|9650.1|9640.1|9649.6|9639.6|4
1640842620000|2021-12-30 05:37:00|9649.9|9639.9|9651.9|9641.9|9653|9643|9649.6|9639.6|12
1640842630000|2021-12-30 05:37:10|9650.5|9640.5|9653.1|9643.1|9653.1|9643.1|9650.5|9640.5|11
1640842640000|2021-12-30 05:37:20|9653.5|9643.5|9655.1|9645.1|9655.1|9645.1|9653.5|9643.5|6
1640842650000|2021-12-30 05:37:30|9655.4|9645.4|9656.6|9646.6|9657.3|9647.3|9655.1|9645.1|9
1640842660000|2021-12-30 05:37:40|9656.9|9646.9|9656.1|9646.1|9657.4|9647.4|9655.9|9645.9|8
1640842670000|2021-12-30 05:37:50|9656.5|9646.5|9657.8|9647.8|9657.8|9647.8|9656.5|9646.5|7
1640842680000|2021-12-30 05:38:00|9657.9|9647.9|9657.1|9647.1|9657.9|9647.9|9656.9|9646.9|8
1640842690000|2021-12-30 05:38:10|9657.3|9647.3|9656.9|9646.9|9657.3|9647.3|9656.9|9646.9|2
1640842700000|2021-12-30 05:38:20|9656.3|9646.3|9654.9|9644.9|9656.3|9646.3|9654.9|9644.9|5
1640842710000|2021-12-30 05:38:30|9654.1|9644.1|9655.8|9645.8|9656.1|9646.1|9654.1|9644.1|5
1640842720000|2021-12-30 05:38:40|9656|9646|9656|9646|9656|9646|9656|9646|1
1640842730000|2021-12-30 05:38:50|9655.8|9645.8|9658|9648|9658|9648|9655.8|9645.8|3
1640842740000|2021-12-30 05:39:00|9657.8|9647.8|9658|9648|9658|9648|9657.5|9647.5|4
1640842750000|2021-12-30 05:39:10|9658.9|9648.9|9657.6|9647.6|9658.9|9648.9|9657.6|9647.6|2
1640842760000|2021-12-30 05:39:20|9658.1|9648.1|9657.5|9647.5|9658.1|9648.1|9657.3|9647.3|4
1640842770000|2021-12-30 05:39:30|9658.1|9648.1|9658.8|9648.8|9660.3|9650.3|9658.1|9648.1|10
1640842780000|2021-12-30 05:39:40|9658.4|9648.4|9655.4|9645.4|9658.4|9648.4|9655.4|9645.4|7
1640842790000|2021-12-30 05:39:50|9656.8|9646.8|9657.6|9647.6|9657.6|9647.6|9656.8|9646.8|6
1640842800000|2021-12-30 05:40:00|9657.4|9647.4|9656.4|9646.4|9657.4|9647.4|9656.4|9646.4|7
1640842810000|2021-12-30 05:40:10|9656.1|9646.1|9656.6|9646.6|9657.8|9647.8|9655.9|9645.9|10
1640842820000|2021-12-30 05:40:20|9655.6|9645.6|9655.6|9645.6|9655.6|9645.6|9655.6|9645.6|1
1640842830000|2021-12-30 05:40:30|9655.9|9645.9|9654.9|9644.9|9655.9|9645.9|9654.9|9644.9|6
1640842840000|2021-12-30 05:40:40|9654.6|9644.6|9653.9|9643.9|9654.6|9644.6|9653.6|9643.6|3
1640842850000|2021-12-30 05:40:50|9653.6|9643.6|9655.6|9645.6|9655.6|9645.6|9653.1|9643.1|6
1640842860000|2021-12-30 05:41:00|9655.4|9645.4|9655.9|9645.9|9655.9|9645.9|9655.4|9645.4|3
1640842870000|2021-12-30 05:41:10|9656.1|9646.1|9656.1|9646.1|9656.6|9646.6|9656.1|9646.1|3
1640842880000|2021-12-30 05:41:20|9656.4|9646.4|9654.1|9644.1|9657.4|9647.4|9654.1|9644.1|8
1640842890000|2021-12-30 05:41:30|9654.5|9644.5|9654.4|9644.4|9654.5|9644.5|9654.1|9644.1|3
1640842900000|2021-12-30 05:41:40|9654.1|9644.1|9654.6|9644.6|9654.6|9644.6|9653.4|9643.4|8
1640842910000|2021-12-30 05:41:50|9654.9|9644.9|9654.9|9644.9|9655.1|9645.1|9654.9|9644.9|3
1640842920000|2021-12-30 05:42:00|9654.4|9644.4|9655.9|9645.9|9655.9|9645.9|9654.4|9644.4|3
1640842930000|2021-12-30 05:42:10|9654.9|9644.9|9655.6|9645.6|9657.1|9647.1|9654.5|9644.5|9
1640842940000|2021-12-30 05:42:20|9655.4|9645.4|9652.6|9642.6|9655.4|9645.4|9652.6|9642.6|16
1640842950000|2021-12-30 05:42:30|9652.4|9642.4|9652.9|9642.9|9652.9|9642.9|9651.4|9641.4|14
1640842960000|2021-12-30 05:42:40|9652.8|9642.8|9652.8|9642.8|9653.1|9643.1|9652.4|9642.4|7
1640842970000|2021-12-30 05:42:50|9652.5|9642.5|9651.9|9641.9|9652.5|9642.5|9651.4|9641.4|6
1640842980000|2021-12-30 05:43:00|9652.3|9642.3|9651|9641|9652.3|9642.3|9649.9|9639.9|13
1640842990000|2021-12-30 05:43:10|9651.4|9641.4|9650.3|9640.3|9651.4|9641.4|9649.4|9639.4|16
1640843000000|2021-12-30 05:43:20|9650.4|9640.4|9650.4|9640.4|9650.4|9640.4|9650.4|9640.4|1
1640843010000|2021-12-30 05:43:30|9650|9640|9649.8|9639.8|9650|9640|9649.8|9639.8|2
1640843020000|2021-12-30 05:43:40|9650.3|9640.3|9650.3|9640.3|9650.3|9640.3|9650.3|9640.3|1
1640843030000|2021-12-30 05:43:50|9649.9|9639.9|9649.9|9639.9|9649.9|9639.9|9649.9|9639.9|1
1640843040000|2021-12-30 05:44:00|9650.3|9640.3|9648.1|9638.1|9650.3|9640.3|9648.1|9638.1|7
1640843050000|2021-12-30 05:44:10|9648.5|9638.5|9649.9|9639.9|9649.9|9639.9|9648.5|9638.5|5
1640843060000|2021-12-30 05:44:20|9650.3|9640.3|9650|9640|9650.6|9640.6|9649.9|9639.9|8
1640843070000|2021-12-30 05:44:30|9650.9|9640.9|9651.3|9641.3|9651.9|9641.9|9650.4|9640.4|9
1640843080000|2021-12-30 05:44:40|9651.8|9641.8|9650.8|9640.8|9652|9642|9650.8|9640.8|4
1640843090000|2021-12-30 05:44:50|9650.5|9640.5|9648.8|9638.8|9650.5|9640.5|9648.8|9638.8|4
1640843100000|2021-12-30 05:45:00|9649.1|9639.1|9649.1|9639.1|9649.1|9639.1|9649.1|9639.1|1
1640843110000|2021-12-30 05:45:10|9649.9|9639.9|9649.3|9639.3|9649.9|9639.9|9649.3|9639.3|2
1640843120000|2021-12-30 05:45:20|9648.9|9638.9|9651|9641|9651.3|9641.3|9648.5|9638.5|8
1640843140000|2021-12-30 05:45:40|9650.4|9640.4|9651|9641|9651.3|9641.3|9650|9640|5
1640843150000|2021-12-30 05:45:50|9651.3|9641.3|9651.6|9641.6|9651.6|9641.6|9651|9641|6
1640843160000|2021-12-30 05:46:00|9651.4|9641.4|9651.8|9641.8|9651.8|9641.8|9650.4|9640.4|8
1640843170000|2021-12-30 05:46:10|9651.3|9641.3|9651.8|9641.8|9651.8|9641.8|9650.6|9640.6|7
1640843180000|2021-12-30 05:46:20|9651.9|9641.9|9651|9641|9651.9|9641.9|9650.8|9640.8|7
1640843200000|2021-12-30 05:46:40|9651.3|9641.3|9651.8|9641.8|9651.9|9641.9|9651.1|9641.1|6
1640843220000|2021-12-30 05:47:00|9652.3|9642.3|9652.5|9642.5|9652.5|9642.5|9652|9642|4
1640843230000|2021-12-30 05:47:10|9652.3|9642.3|9652.3|9642.3|9652.5|9642.5|9652.3|9642.3|3
1640843240000|2021-12-30 05:47:20|9652.5|9642.5|9655.1|9645.1|9655.1|9645.1|9652.5|9642.5|4
1640843250000|2021-12-30 05:47:30|9654.6|9644.6|9655|9645|9655|9645|9654.4|9644.4|6
1640843260000|2021-12-30 05:47:40|9654.6|9644.6|9654.4|9644.4|9655.3|9645.3|9654.1|9644.1|11
1640843270000|2021-12-30 05:47:50|9654.6|9644.6|9656.5|9646.5|9656.8|9646.8|9654.4|9644.4|10
1640843280000|2021-12-30 05:48:00|9657.4|9647.4|9656.1|9646.1|9657.4|9647.4|9655.5|9645.5|5
1640843290000|2021-12-30 05:48:10|9655.8|9645.8|9655.5|9645.5|9655.8|9645.8|9655.5|9645.5|2
1640843300000|2021-12-30 05:48:20|9655.8|9645.8|9656|9646|9656|9646|9655.5|9645.5|3
1640843310000|2021-12-30 05:48:30|9656.3|9646.3|9655.8|9645.8|9656.5|9646.5|9655.8|9645.8|4
1640843320000|2021-12-30 05:48:40|9656.3|9646.3|9656.3|9646.3|9656.5|9646.5|9656.3|9646.3|3
1640843330000|2021-12-30 05:48:50|9655.4|9645.4|9654.4|9644.4|9655.4|9645.4|9654.4|9644.4|4
1640843340000|2021-12-30 05:49:00|9654|9644|9653.1|9643.1|9654|9644|9652.6|9642.6|5
1640843350000|2021-12-30 05:49:10|9652.9|9642.9|9652.3|9642.3|9652.9|9642.9|9651.8|9641.8|9
1640843360000|2021-12-30 05:49:20|9651.6|9641.6|9651|9641|9651.6|9641.6|9651|9641|5
1640843370000|2021-12-30 05:49:30|9650.8|9640.8|9650.1|9640.1|9650.8|9640.8|9650.1|9640.1|2
1640843390000|2021-12-30 05:49:50|9649.9|9639.9|9648.9|9638.9|9650.1|9640.1|9648.9|9638.9|7
1640843400000|2021-12-30 05:50:00|9649.3|9639.3|9650|9640|9650|9640|9649.3|9639.3|2
1640843410000|2021-12-30 05:50:10|9649.8|9639.8|9651|9641|9651|9641|9649.3|9639.3|6
1640843420000|2021-12-30 05:50:20|9651.3|9641.3|9651.9|9641.9|9652.3|9642.3|9651.3|9641.3|3
1640843430000|2021-12-30 05:50:30|9651.4|9641.4|9650.9|9640.9|9652.4|9642.4|9650.9|9640.9|10
1640843440000|2021-12-30 05:50:40|9650.6|9640.6|9649.1|9639.1|9650.6|9640.6|9649.1|9639.1|6
1640843450000|2021-12-30 05:50:50|9648.9|9638.9|9648.9|9638.9|9648.9|9638.9|9648.9|9638.9|1
1640843460000|2021-12-30 05:51:00|9648.6|9638.6|9647.8|9637.8|9648.6|9638.6|9647.5|9637.5|6
1640843470000|2021-12-30 05:51:10|9647.4|9637.4|9647.8|9637.8|9647.8|9637.8|9646.8|9636.8|4
1640843480000|2021-12-30 05:51:20|9648|9638|9647.4|9637.4|9648|9638|9647.4|9637.4|3
1640843490000|2021-12-30 05:51:30|9647.8|9637.8|9647.8|9637.8|9648.5|9638.5|9647.8|9637.8|5
1640843510000|2021-12-30 05:51:50|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|1
1640843520000|2021-12-30 05:52:00|9647.8|9637.8|9648.8|9638.8|9648.8|9638.8|9647.5|9637.5|6
1640843530000|2021-12-30 05:52:10|9648.4|9638.4|9647|9637|9648.4|9638.4|9646.9|9636.9|5
1640843540000|2021-12-30 05:52:20|9647.3|9637.3|9647.5|9637.5|9648.3|9638.3|9647.3|9637.3|4
1640843550000|2021-12-30 05:52:30|9647.3|9637.3|9647.1|9637.1|9647.3|9637.3|9646.3|9636.3|7
1640843560000|2021-12-30 05:52:40|9647.4|9637.4|9648.4|9638.4|9648.6|9638.6|9647.4|9637.4|5
1640843570000|2021-12-30 05:52:50|9648.6|9638.6|9648.1|9638.1|9648.6|9638.6|9648.1|9638.1|3
1640843580000|2021-12-30 05:53:00|9647.9|9637.9|9647.6|9637.6|9647.9|9637.9|9647.6|9637.6|2
1640843590000|2021-12-30 05:53:10|9647.4|9637.4|9647.9|9637.9|9648.1|9638.1|9647.1|9637.1|6
1640843600000|2021-12-30 05:53:20|9647.6|9637.6|9646.5|9636.5|9647.6|9637.6|9646.5|9636.5|9
1640843610000|2021-12-30 05:53:30|9646.1|9636.1|9647|9637|9647|9637|9646.1|9636.1|10
1640843620000|2021-12-30 05:53:40|9646.5|9636.5|9647|9637|9647|9637|9646.5|9636.5|2
1640843630000|2021-12-30 05:53:50|9647.4|9637.4|9649.3|9639.3|9649.3|9639.3|9647.4|9637.4|8
1640843640000|2021-12-30 05:54:00|9648.9|9638.9|9649.4|9639.4|9649.6|9639.6|9648.4|9638.4|9
1640843650000|2021-12-30 05:54:10|9649.8|9639.8|9651.3|9641.3|9651.3|9641.3|9649.6|9639.6|11
1640843660000|2021-12-30 05:54:20|9651.6|9641.6|9651.4|9641.4|9652.1|9642.1|9650.8|9640.8|9
1640843670000|2021-12-30 05:54:30|9651.6|9641.6|9650.6|9640.6|9651.9|9641.9|9650.4|9640.4|7
1640843680000|2021-12-30 05:54:40|9650.9|9640.9|9650.4|9640.4|9651.4|9641.4|9650|9640|10
1640843690000|2021-12-30 05:54:50|9650.6|9640.6|9650.6|9640.6|9650.6|9640.6|9650.4|9640.4|3
1640843700000|2021-12-30 05:55:00|9650.9|9640.9|9650.1|9640.1|9651.3|9641.3|9649.1|9639.1|10
1640843710000|2021-12-30 05:55:10|9649.8|9639.8|9650|9640|9650.4|9640.4|9649|9639|11
1640843720000|2021-12-30 05:55:20|9650.8|9640.8|9651.8|9641.8|9651.8|9641.8|9650.8|9640.8|5
1640843730000|2021-12-30 05:55:30|9652.1|9642.1|9652|9642|9652.4|9642.4|9652|9642|3
1640843740000|2021-12-30 05:55:40|9651.8|9641.8|9650.1|9640.1|9651.8|9641.8|9650.1|9640.1|5
1640843750000|2021-12-30 05:55:50|9650.4|9640.4|9651.1|9641.1|9651.1|9641.1|9648.9|9638.9|14
1640843760000|2021-12-30 05:56:00|9651.4|9641.4|9650.1|9640.1|9651.6|9641.6|9649.9|9639.9|9
1640843770000|2021-12-30 05:56:10|9649.9|9639.9|9649.1|9639.1|9649.9|9639.9|9648.5|9638.5|7
1640843780000|2021-12-30 05:56:20|9648.9|9638.9|9649.1|9639.1|9649.4|9639.4|9648.9|9638.9|8
1640843790000|2021-12-30 05:56:30|9648.9|9638.9|9647.8|9637.8|9648.9|9638.9|9647.5|9637.5|13
1640843800000|2021-12-30 05:56:40|9648.5|9638.5|9648.4|9638.4|9648.5|9638.5|9647.8|9637.8|6
1640843810000|2021-12-30 05:56:50|9648.6|9638.6|9649.3|9639.3|9649.3|9639.3|9648.4|9638.4|6
1640843820000|2021-12-30 05:57:00|9649.5|9639.5|9649.9|9639.9|9649.9|9639.9|9649.1|9639.1|8
1640843830000|2021-12-30 05:57:10|9649.4|9639.4|9650.4|9640.4|9650.4|9640.4|9649.1|9639.1|6
1640843840000|2021-12-30 05:57:20|9650|9640|9649.9|9639.9|9651.1|9641.1|9649.9|9639.9|5
1640843850000|2021-12-30 05:57:30|9650.1|9640.1|9649.9|9639.9|9650.1|9640.1|9649.6|9639.6|4
1640843860000|2021-12-30 05:57:40|9649.4|9639.4|9649.4|9639.4|9649.4|9639.4|9649.1|9639.1|5
1640843870000|2021-12-30 05:57:50|9649.8|9639.8|9650.1|9640.1|9650.1|9640.1|9649.5|9639.5|6
1640843880000|2021-12-30 05:58:00|9649.9|9639.9|9648.9|9638.9|9649.9|9639.9|9648.9|9638.9|4
1640843890000|2021-12-30 05:58:10|9648.4|9638.4|9649.1|9639.1|9649.4|9639.4|9648.4|9638.4|6
1640843900000|2021-12-30 05:58:20|9649.4|9639.4|9651.6|9641.6|9651.6|9641.6|9649.4|9639.4|5
1640843910000|2021-12-30 05:58:30|9651.4|9641.4|9651.3|9641.3|9651.8|9641.8|9651|9641|5
1640843920000|2021-12-30 05:58:40|9651.6|9641.6|9652.4|9642.4|9652.4|9642.4|9651.6|9641.6|3
1640843930000|2021-12-30 05:58:50|9652.6|9642.6|9652.9|9642.9|9652.9|9642.9|9652.6|9642.6|2
1640843940000|2021-12-30 05:59:00|9652.6|9642.6|9652.1|9642.1|9652.6|9642.6|9651.4|9641.4|8
1640843950000|2021-12-30 05:59:10|9652.4|9642.4|9652.4|9642.4|9652.4|9642.4|9652.1|9642.1|3
1640843960000|2021-12-30 05:59:20|9652.1|9642.1|9652.9|9642.9|9652.9|9642.9|9652.1|9642.1|3
1640843980000|2021-12-30 05:59:40|9651.9|9641.9|9650.9|9640.9|9652|9642|9650.5|9640.5|8
1640843990000|2021-12-30 05:59:50|9651.1|9641.1|9650.3|9640.3|9651.1|9641.1|9648.9|9638.9|10
1640844000000|2021-12-30 06:00:00|9650.9|9640.9|9649|9639|9650.9|9640.9|9648.6|9638.6|8
1640844010000|2021-12-30 06:00:10|9648.6|9638.6|9649|9639|9649|9639|9648.6|9638.6|2
1640844020000|2021-12-30 06:00:20|9649.4|9639.4|9647.1|9637.1|9649.9|9639.9|9647.1|9637.1|10
1640844030000|2021-12-30 06:00:30|9648.9|9638.9|9647.6|9637.6|9648.9|9638.9|9647.6|9637.6|5
1640844040000|2021-12-30 06:00:40|9647.4|9637.4|9647.1|9637.1|9647.4|9637.4|9646.9|9636.9|4
1640844050000|2021-12-30 06:00:50|9646.9|9636.9|9647.3|9637.3|9647.3|9637.3|9646.9|9636.9|2
1640844060000|2021-12-30 06:01:00|9647|9637|9647|9637|9647|9637|9647|9637|1
1640844070000|2021-12-30 06:01:10|9647.5|9637.5|9647.5|9637.5|9648.1|9638.1|9647.5|9637.5|4
1640844080000|2021-12-30 06:01:20|9647.8|9637.8|9647.9|9637.9|9648.1|9638.1|9647.5|9637.5|5
1640844090000|2021-12-30 06:01:30|9648.1|9638.1|9647.5|9637.5|9648.4|9638.4|9647.5|9637.5|5
1640844100000|2021-12-30 06:01:40|9647.8|9637.8|9648.4|9638.4|9648.4|9638.4|9647.8|9637.8|7
1640844110000|2021-12-30 06:01:50|9648.8|9638.8|9649.1|9639.1|9649.9|9639.9|9648.8|9638.8|7
1640844120000|2021-12-30 06:02:00|9649.4|9639.4|9649.1|9639.1|9649.4|9639.4|9648.9|9638.9|6
1640844130000|2021-12-30 06:02:10|9648.9|9638.9|9649.4|9639.4|9649.9|9639.9|9648.9|9638.9|10
1640844140000|2021-12-30 06:02:20|9649.1|9639.1|9649.6|9639.6|9649.6|9639.6|9649.1|9639.1|5
1640844150000|2021-12-30 06:02:30|9649.9|9639.9|9650.4|9640.4|9650.4|9640.4|9649.9|9639.9|2
1640844160000|2021-12-30 06:02:40|9650.6|9640.6|9650.6|9640.6|9650.6|9640.6|9650.4|9640.4|3
1640844170000|2021-12-30 06:02:50|9650.4|9640.4|9652|9642|9652.1|9642.1|9650.3|9640.3|9
1640844180000|2021-12-30 06:03:00|9652.3|9642.3|9652.8|9642.8|9654|9644|9652.3|9642.3|14
1640844190000|2021-12-30 06:03:10|9653.1|9643.1|9653.8|9643.8|9654|9644|9653.1|9643.1|5
1640844200000|2021-12-30 06:03:20|9654|9644|9656|9646|9656.3|9646.3|9654|9644|7
1640844210000|2021-12-30 06:03:30|9655.5|9645.5|9658|9648|9658.3|9648.3|9655.5|9645.5|12
1640844220000|2021-12-30 06:03:40|9657.6|9647.6|9655.5|9645.5|9657.6|9647.6|9655.5|9645.5|8
1640844230000|2021-12-30 06:03:50|9654.4|9644.4|9654.6|9644.6|9654.6|9644.6|9654.1|9644.1|6
1640844240000|2021-12-30 06:04:00|9654.4|9644.4|9653|9643|9654.4|9644.4|9653|9643|8
1640844250000|2021-12-30 06:04:10|9653.3|9643.3|9655.3|9645.3|9655.3|9645.3|9653.3|9643.3|8
1640844260000|2021-12-30 06:04:20|9655.5|9645.5|9656.1|9646.1|9656.1|9646.1|9655.3|9645.3|6
1640844270000|2021-12-30 06:04:30|9655.9|9645.9|9655.4|9645.4|9655.9|9645.9|9655.4|9645.4|2
1640844280000|2021-12-30 06:04:40|9655.8|9645.8|9655.3|9645.3|9655.8|9645.8|9655.3|9645.3|3
1640844290000|2021-12-30 06:04:50|9655.8|9645.8|9655.4|9645.4|9656.5|9646.5|9655.4|9645.4|8
1640844300000|2021-12-30 06:05:00|9654.9|9644.9|9653.6|9643.6|9655.3|9645.3|9653.6|9643.6|7
1640844310000|2021-12-30 06:05:10|9654|9644|9655.3|9645.3|9655.3|9645.3|9654|9644|4
1640844320000|2021-12-30 06:05:20|9655|9645|9654.9|9644.9|9655|9645|9654.1|9644.1|6
1640844330000|2021-12-30 06:05:30|9654.5|9644.5|9653.9|9643.9|9654.5|9644.5|9653.6|9643.6|4
1640844340000|2021-12-30 06:05:40|9654.1|9644.1|9654.8|9644.8|9655.1|9645.1|9654.1|9644.1|7
1640844350000|2021-12-30 06:05:50|9655.1|9645.1|9654.5|9644.5|9655.1|9645.1|9653.8|9643.8|9
1640844360000|2021-12-30 06:06:00|9654.3|9644.3|9651.8|9641.8|9654.3|9644.3|9651.8|9641.8|13
1640844370000|2021-12-30 06:06:10|9652|9642|9651|9641|9652.5|9642.5|9650.8|9640.8|8
1640844380000|2021-12-30 06:06:20|9650.8|9640.8|9653.1|9643.1|9653.1|9643.1|9650.5|9640.5|7
1640844390000|2021-12-30 06:06:30|9652.8|9642.8|9652.5|9642.5|9652.8|9642.8|9652.5|9642.5|2
1640844400000|2021-12-30 06:06:40|9652.3|9642.3|9651.8|9641.8|9652.4|9642.4|9651.4|9641.4|8
1640844410000|2021-12-30 06:06:50|9652.1|9642.1|9652.1|9642.1|9652.4|9642.4|9651.9|9641.9|5
1640844420000|2021-12-30 06:07:00|9651.9|9641.9|9650.6|9640.6|9651.9|9641.9|9649.6|9639.6|8
1640844430000|2021-12-30 06:07:10|9650.4|9640.4|9650.5|9640.5|9650.8|9640.8|9649.5|9639.5|10
1640844440000|2021-12-30 06:07:20|9650.9|9640.9|9652.3|9642.3|9652.3|9642.3|9650.5|9640.5|7
1640844450000|2021-12-30 06:07:30|9652|9642|9652.9|9642.9|9652.9|9642.9|9651.9|9641.9|9
1640844460000|2021-12-30 06:07:40|9652.5|9642.5|9652.6|9642.6|9652.6|9642.6|9652.5|9642.5|2
1640844470000|2021-12-30 06:07:50|9652.3|9642.3|9652.1|9642.1|9652.3|9642.3|9651.8|9641.8|3
1640844480000|2021-12-30 06:08:00|9654.5|9644.5|9654|9644|9654.5|9644.5|9653.6|9643.6|4
1640844490000|2021-12-30 06:08:10|9653.6|9643.6|9654|9644|9654.5|9644.5|9653.5|9643.5|6
1640844500000|2021-12-30 06:08:20|9654.4|9644.4|9655.5|9645.5|9655.5|9645.5|9654.4|9644.4|4
1640844510000|2021-12-30 06:08:30|9655.8|9645.8|9656.8|9646.8|9656.8|9646.8|9655.8|9645.8|2
1640844520000|2021-12-30 06:08:40|9657|9647|9658.4|9648.4|9658.4|9648.4|9657|9647|6
1640844530000|2021-12-30 06:08:50|9658.6|9648.6|9658|9648|9658.6|9648.6|9658|9648|5
1640844540000|2021-12-30 06:09:00|9657.1|9647.1|9658.8|9648.8|9658.8|9648.8|9656.6|9646.6|12
1640844550000|2021-12-30 06:09:10|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9658.1|9648.1|6
1640844560000|2021-12-30 06:09:20|9658.9|9648.9|9660.8|9650.8|9660.8|9650.8|9658.9|9648.9|5
1640844570000|2021-12-30 06:09:30|9661|9651|9663.5|9653.5|9663.5|9653.5|9661|9651|7
1640844580000|2021-12-30 06:09:40|9663.4|9653.4|9662.1|9652.1|9663.4|9653.4|9661.9|9651.9|8
1640844590000|2021-12-30 06:09:50|9661.8|9651.8|9661.3|9651.3|9662.3|9652.3|9661.3|9651.3|6
1640844600000|2021-12-30 06:10:00|9661.6|9651.6|9659.5|9649.5|9662|9652|9659|9649|16
1640844610000|2021-12-30 06:10:10|9659.8|9649.8|9659.3|9649.3|9659.8|9649.8|9659.3|9649.3|3
1640844620000|2021-12-30 06:10:20|9659.5|9649.5|9659.8|9649.8|9659.8|9649.8|9659|9649|7
1640844630000|2021-12-30 06:10:30|9660.4|9650.4|9660.6|9650.6|9660.6|9650.6|9660.4|9650.4|2
1640844640000|2021-12-30 06:10:40|9661|9651|9661.9|9651.9|9661.9|9651.9|9661|9651|7
1640844650000|2021-12-30 06:10:50|9662.1|9652.1|9662|9652|9662.1|9652.1|9662|9652|2
1640844660000|2021-12-30 06:11:00|9662.3|9652.3|9662.8|9652.8|9662.8|9652.8|9662.3|9652.3|2
1640844670000|2021-12-30 06:11:10|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1640844680000|2021-12-30 06:11:20|9663|9653|9662.4|9652.4|9663.3|9653.3|9662.4|9652.4|4
1640844690000|2021-12-30 06:11:30|9663.1|9653.1|9663.1|9653.1|9663.1|9653.1|9663.1|9653.1|1
1640844710000|2021-12-30 06:11:50|9662.5|9652.5|9663.1|9653.1|9663.1|9653.1|9662.5|9652.5|2
1640844720000|2021-12-30 06:12:00|9662.9|9652.9|9662.4|9652.4|9662.9|9652.9|9662.4|9652.4|2
1640844730000|2021-12-30 06:12:10|9661.9|9651.9|9660.5|9650.5|9661.9|9651.9|9659.1|9649.1|9
1640844740000|2021-12-30 06:12:20|9660|9650|9660|9650|9660|9650|9660|9650|1
1640844750000|2021-12-30 06:12:30|9659.6|9649.6|9659.3|9649.3|9659.6|9649.6|9659.3|9649.3|2
1640844760000|2021-12-30 06:12:40|9659|9649|9659|9649|9659|9649|9659|9649|1
1640844770000|2021-12-30 06:12:50|9659.3|9649.3|9659.8|9649.8|9660|9650|9659.3|9649.3|3
1640844780000|2021-12-30 06:13:00|9660|9650|9659.4|9649.4|9660|9650|9659.4|9649.4|5
1640844790000|2021-12-30 06:13:10|9659|9649|9660.1|9650.1|9660.1|9650.1|9659|9649|4
1640844800000|2021-12-30 06:13:20|9659.3|9649.3|9661.1|9651.1|9661.3|9651.3|9659.3|9649.3|8
1640844810000|2021-12-30 06:13:30|9661.6|9651.6|9662|9652|9662|9652|9661.6|9651.6|4
1640844820000|2021-12-30 06:13:40|9661.5|9651.5|9663.3|9653.3|9663.3|9653.3|9661.3|9651.3|7
1640844830000|2021-12-30 06:13:50|9663|9653|9665.8|9655.8|9665.8|9655.8|9663|9653|9
1640844840000|2021-12-30 06:14:00|9666.3|9656.3|9668.6|9658.6|9668.8|9658.8|9665.5|9655.5|13
1640844850000|2021-12-30 06:14:10|9668.9|9658.9|9669.8|9659.8|9669.8|9659.8|9668.8|9658.8|6
1640844860000|2021-12-30 06:14:20|9669.3|9659.3|9668.9|9658.9|9669.3|9659.3|9668.9|9658.9|2
1640844870000|2021-12-30 06:14:30|9669.1|9659.1|9669.5|9659.5|9669.5|9659.5|9669.1|9659.1|4
1640844880000|2021-12-30 06:14:40|9669|9659|9667.5|9657.5|9669|9659|9667.5|9657.5|4
1640844890000|2021-12-30 06:14:50|9667.3|9657.3|9668.5|9658.5|9668.5|9658.5|9667.3|9657.3|4
1640844900000|2021-12-30 06:15:00|9668.3|9658.3|9667.1|9657.1|9668.5|9658.5|9667.1|9657.1|5
1640844910000|2021-12-30 06:15:10|9667.5|9657.5|9665.9|9655.9|9667.5|9657.5|9665.4|9655.4|7
1640844920000|2021-12-30 06:15:20|9665.5|9655.5|9667|9657|9667|9657|9665.5|9655.5|5
1640844930000|2021-12-30 06:15:30|9667.3|9657.3|9666.9|9656.9|9667.5|9657.5|9666.9|9656.9|4
1640844940000|2021-12-30 06:15:40|9666.6|9656.6|9666.3|9656.3|9666.6|9656.6|9664.8|9654.8|9
1640844950000|2021-12-30 06:15:50|9666.6|9656.6|9666.9|9656.9|9667|9657|9666.6|9656.6|4
1640844960000|2021-12-30 06:16:00|9666.5|9656.5|9666.4|9656.4|9666.9|9656.9|9666.3|9656.3|4
1640844970000|2021-12-30 06:16:10|9666.9|9656.9|9666.9|9656.9|9666.9|9656.9|9666.9|9656.9|1
1640844980000|2021-12-30 06:16:20|9667.1|9657.1|9667.1|9657.1|9667.1|9657.1|9667.1|9657.1|1
1640844990000|2021-12-30 06:16:30|9667.5|9657.5|9669|9659|9669|9659|9667.5|9657.5|7
1640845000000|2021-12-30 06:16:40|9668.6|9658.6|9669.3|9659.3|9669.5|9659.5|9668.4|9658.4|7
1640845010000|2021-12-30 06:16:50|9669.5|9659.5|9671.4|9661.4|9672.4|9662.4|9669.5|9659.5|9
1640845020000|2021-12-30 06:17:00|9670.8|9660.8|9669.6|9659.6|9670.8|9660.8|9669.6|9659.6|4
1640845030000|2021-12-30 06:17:10|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|1
1640845040000|2021-12-30 06:17:20|9669.9|9659.9|9669.6|9659.6|9670.6|9660.6|9669.1|9659.1|5
1640845080000|2021-12-30 06:18:00|9670.1|9660.1|9672.3|9662.3|9672.3|9662.3|9670.1|9660.1|5
1640845090000|2021-12-30 06:18:10|9671.9|9661.9|9671.8|9661.8|9672.4|9662.4|9671.8|9661.8|4
1640845110000|2021-12-30 06:18:30|9671.5|9661.5|9670.6|9660.6|9671.5|9661.5|9670.5|9660.5|3
1640845120000|2021-12-30 06:18:40|9671|9661|9671.9|9661.9|9671.9|9661.9|9671|9661|2
1640845130000|2021-12-30 06:18:50|9671.5|9661.5|9671.1|9661.1|9671.5|9661.5|9670.6|9660.6|6
1640845150000|2021-12-30 06:19:10|9670.9|9660.9|9671.1|9661.1|9671.1|9661.1|9670.8|9660.8|3
1640845160000|2021-12-30 06:19:20|9671.3|9661.3|9671.3|9661.3|9671.3|9661.3|9671.3|9661.3|1
1640845170000|2021-12-30 06:19:30|9671.5|9661.5|9671.3|9661.3|9671.5|9661.5|9671.3|9661.3|2
1640845180000|2021-12-30 06:19:40|9671|9661|9670.8|9660.8|9671|9661|9670.8|9660.8|2
1640845190000|2021-12-30 06:19:50|9671|9661|9671.5|9661.5|9671.5|9661.5|9671|9661|3
1640845200000|2021-12-30 06:20:00|9671.8|9661.8|9668.6|9658.6|9672.4|9662.4|9668.5|9658.5|9
1640845210000|2021-12-30 06:20:10|9668.9|9658.9|9668.1|9658.1|9668.9|9658.9|9668.1|9658.1|5
1640845220000|2021-12-30 06:20:20|9667.8|9657.8|9667.1|9657.1|9667.8|9657.8|9666.9|9656.9|5
1640845230000|2021-12-30 06:20:30|9666.6|9656.6|9666.3|9656.3|9666.6|9656.6|9666.3|9656.3|2
1640845240000|2021-12-30 06:20:40|9665.4|9655.4|9665.6|9655.6|9666|9656|9665.4|9655.4|7
1640845250000|2021-12-30 06:20:50|9665.9|9655.9|9665.9|9655.9|9666.1|9656.1|9665.9|9655.9|7
1640845260000|2021-12-30 06:21:00|9665.6|9655.6|9665.8|9655.8|9665.8|9655.8|9665.6|9655.6|2
1640845270000|2021-12-30 06:21:10|9666.1|9656.1|9666.6|9656.6|9667.1|9657.1|9666.1|9656.1|5
1640845280000|2021-12-30 06:21:20|9666.9|9656.9|9667.4|9657.4|9668.1|9658.1|9666.9|9656.9|8
1640845290000|2021-12-30 06:21:30|9667.6|9657.6|9667.6|9657.6|9668.1|9658.1|9667.4|9657.4|7
1640845300000|2021-12-30 06:21:40|9667.3|9657.3|9667.5|9657.5|9667.5|9657.5|9667.3|9657.3|4
1640845310000|2021-12-30 06:21:50|9667.3|9657.3|9667.5|9657.5|9667.5|9657.5|9667.3|9657.3|2
1640845320000|2021-12-30 06:22:00|9668.1|9658.1|9668.6|9658.6|9669.1|9659.1|9668.1|9658.1|7
1640845330000|2021-12-30 06:22:10|9669.1|9659.1|9669.6|9659.6|9670.1|9660.1|9668.6|9658.6|13
1640845340000|2021-12-30 06:22:20|9669.3|9659.3|9670|9660|9670.4|9660.4|9669.3|9659.3|5
1640845350000|2021-12-30 06:22:30|9669.8|9659.8|9668.4|9658.4|9669.8|9659.8|9668.1|9658.1|3
1640845360000|2021-12-30 06:22:40|9668.8|9658.8|9669.6|9659.6|9669.6|9659.6|9668.1|9658.1|7
1640845370000|2021-12-30 06:22:50|9669.9|9659.9|9670.6|9660.6|9671.3|9661.3|9669.9|9659.9|6
1640845380000|2021-12-30 06:23:00|9670.4|9660.4|9669.6|9659.6|9670.6|9660.6|9669.4|9659.4|8
1640845390000|2021-12-30 06:23:10|9669.3|9659.3|9668.1|9658.1|9669.3|9659.3|9667.9|9657.9|4
1640845400000|2021-12-30 06:23:20|9667.9|9657.9|9668.5|9658.5|9668.5|9658.5|9666.8|9656.8|8
1640845410000|2021-12-30 06:23:30|9668.8|9658.8|9669.4|9659.4|9669.4|9659.4|9668.8|9658.8|5
1640845420000|2021-12-30 06:23:40|9669.1|9659.1|9668.4|9658.4|9669.1|9659.1|9668.4|9658.4|4
1640845430000|2021-12-30 06:23:50|9668.8|9658.8|9670.4|9660.4|9670.4|9660.4|9668.8|9658.8|9
1640845440000|2021-12-30 06:24:00|9670.6|9660.6|9670.1|9660.1|9670.8|9660.8|9670.1|9660.1|7
1640845450000|2021-12-30 06:24:10|9669.9|9659.9|9671.4|9661.4|9671.4|9661.4|9669.6|9659.6|6
1640845460000|2021-12-30 06:24:20|9672|9662|9672.5|9662.5|9673|9663|9672|9662|6
1640845470000|2021-12-30 06:24:30|9672.3|9662.3|9671.6|9661.6|9672.3|9662.3|9671.4|9661.4|5
1640845480000|2021-12-30 06:24:40|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|1
1640845490000|2021-12-30 06:24:50|9671.8|9661.8|9671.1|9661.1|9671.8|9661.8|9671.1|9661.1|3
1640845500000|2021-12-30 06:25:00|9671.5|9661.5|9669.9|9659.9|9671.5|9661.5|9669.6|9659.6|11
1640845510000|2021-12-30 06:25:10|9670.1|9660.1|9670.5|9660.5|9670.5|9660.5|9670.1|9660.1|2
1640845520000|2021-12-30 06:25:20|9670.6|9660.6|9668.4|9658.4|9671|9661|9668.4|9658.4|8
1640845530000|2021-12-30 06:25:30|9668.6|9658.6|9674.5|9664.5|9674.5|9664.5|9668.6|9658.6|16
1640845540000|2021-12-30 06:25:40|9674.1|9664.1|9674.5|9664.5|9674.5|9664.5|9673.4|9663.4|5
1640845550000|2021-12-30 06:25:50|9674.9|9664.9|9672.4|9662.4|9675.1|9665.1|9672.4|9662.4|8
1640845560000|2021-12-30 06:26:00|9671.4|9661.4|9671.6|9661.6|9672.5|9662.5|9670.9|9660.9|11
1640845580000|2021-12-30 06:26:20|9671.9|9661.9|9672.4|9662.4|9672.9|9662.9|9671.9|9661.9|8
1640845590000|2021-12-30 06:26:30|9672|9662|9671.3|9661.3|9672|9662|9671.3|9661.3|4
1640845600000|2021-12-30 06:26:40|9671|9661|9670.6|9660.6|9671|9661|9670.6|9660.6|2
1640845610000|2021-12-30 06:26:50|9670.4|9660.4|9669.1|9659.1|9670.4|9660.4|9669.1|9659.1|3
1640845620000|2021-12-30 06:27:00|9669.4|9659.4|9668.9|9658.9|9669.4|9659.4|9668.9|9658.9|5
1640845640000|2021-12-30 06:27:20|9668.5|9658.5|9667.4|9657.4|9668.5|9658.5|9666.1|9656.1|15
1640845650000|2021-12-30 06:27:30|9666.9|9656.9|9665.4|9655.4|9666.9|9656.9|9665.4|9655.4|6
1640845660000|2021-12-30 06:27:40|9665.1|9655.1|9667.1|9657.1|9667.8|9657.8|9665.1|9655.1|11
1640845670000|2021-12-30 06:27:50|9667.4|9657.4|9666.9|9656.9|9668.8|9658.8|9666.9|9656.9|10
1640845680000|2021-12-30 06:28:00|9667.4|9657.4|9667.5|9657.5|9668.3|9658.3|9666.1|9656.1|18
1640845690000|2021-12-30 06:28:10|9667.3|9657.3|9666.9|9656.9|9668.3|9658.3|9666.8|9656.8|14
1640845700000|2021-12-30 06:28:20|9666.6|9656.6|9666.6|9656.6|9667.3|9657.3|9666.4|9656.4|8
1640845710000|2021-12-30 06:28:30|9667|9657|9667.1|9657.1|9668.6|9658.6|9667|9657|8
1640845720000|2021-12-30 06:28:40|9667.4|9657.4|9668.1|9658.1|9668.1|9658.1|9667.1|9657.1|4
1640845730000|2021-12-30 06:28:50|9667.5|9657.5|9666.5|9656.5|9668.3|9658.3|9666.4|9656.4|11
1640845740000|2021-12-30 06:29:00|9666.8|9656.8|9665.9|9655.9|9667.5|9657.5|9665.9|9655.9|17
1640845750000|2021-12-30 06:29:10|9665.6|9655.6|9665.1|9655.1|9666.3|9656.3|9664.9|9654.9|11
1640845760000|2021-12-30 06:29:20|9664.9|9654.9|9662.9|9652.9|9664.9|9654.9|9662.3|9652.3|13
1640845770000|2021-12-30 06:29:30|9663.1|9653.1|9664.3|9654.3|9664.3|9654.3|9662.8|9652.8|6
1640845780000|2021-12-30 06:29:40|9664|9654|9664|9654|9664.1|9654.1|9663.3|9653.3|9
1640845790000|2021-12-30 06:29:50|9663.5|9653.5|9666.6|9656.6|9666.6|9656.6|9663.5|9653.5|10
1640845800000|2021-12-30 06:30:00|9666.3|9656.3|9665.4|9655.4|9666.3|9656.3|9664.8|9654.8|11
1640845810000|2021-12-30 06:30:10|9664.9|9654.9|9664|9654|9664.9|9654.9|9663.8|9653.8|11
1640845820000|2021-12-30 06:30:20|9664.3|9654.3|9663.4|9653.4|9664.9|9654.9|9663.4|9653.4|15
1640845830000|2021-12-30 06:30:30|9663.5|9653.5|9660.9|9650.9|9663.9|9653.9|9660.9|9650.9|13
1640845840000|2021-12-30 06:30:40|9661|9651|9661|9651|9661.1|9651.1|9660.5|9650.5|6
1640845850000|2021-12-30 06:30:50|9661.5|9651.5|9661.4|9651.4|9662.3|9652.3|9661.4|9651.4|8
1640845860000|2021-12-30 06:31:00|9661.1|9651.1|9659.9|9649.9|9661.1|9651.1|9659.9|9649.9|5
1640845870000|2021-12-30 06:31:10|9660.3|9650.3|9659.8|9649.8|9660.3|9650.3|9659.1|9649.1|9
1640845880000|2021-12-30 06:31:20|9659.1|9649.1|9660.5|9650.5|9660.8|9650.8|9659.1|9649.1|8
1640845890000|2021-12-30 06:31:30|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|1
1640845900000|2021-12-30 06:31:40|9660.4|9650.4|9660.6|9650.6|9661|9651|9660.4|9650.4|3
1640845910000|2021-12-30 06:31:50|9661|9651|9660.4|9650.4|9661|9651|9660.4|9650.4|3
1640845920000|2021-12-30 06:32:00|9660.5|9650.5|9661.3|9651.3|9661.8|9651.8|9660.4|9650.4|8
1640845930000|2021-12-30 06:32:10|9660.8|9650.8|9660.8|9650.8|9661.1|9651.1|9660.6|9650.6|4
1640845940000|2021-12-30 06:32:20|9661|9651|9660.6|9650.6|9661|9651|9660.6|9650.6|2
1640845950000|2021-12-30 06:32:30|9660.4|9650.4|9660.5|9650.5|9660.8|9650.8|9660.4|9650.4|5
1640845960000|2021-12-30 06:32:40|9660.8|9650.8|9661|9651|9661.8|9651.8|9660.8|9650.8|7
1640845970000|2021-12-30 06:32:50|9661.3|9651.3|9662.3|9652.3|9662.5|9652.5|9661.3|9651.3|5
1640845980000|2021-12-30 06:33:00|9662.6|9652.6|9660.9|9650.9|9662.9|9652.9|9660.9|9650.9|13
1640845990000|2021-12-30 06:33:10|9661.3|9651.3|9660.1|9650.1|9661.8|9651.8|9660.1|9650.1|7
1640846000000|2021-12-30 06:33:20|9660.5|9650.5|9660.4|9650.4|9660.8|9650.8|9660.1|9650.1|7
1640846010000|2021-12-30 06:33:30|9660.6|9650.6|9663.1|9653.1|9663.1|9653.1|9660.1|9650.1|9
1640846020000|2021-12-30 06:33:40|9663.4|9653.4|9662.6|9652.6|9663.4|9653.4|9662.4|9652.4|8
1640846030000|2021-12-30 06:33:50|9662.9|9652.9|9665.3|9655.3|9665.3|9655.3|9662.9|9652.9|9
1640846040000|2021-12-30 06:34:00|9665.6|9655.6|9665.1|9655.1|9666.1|9656.1|9664.3|9654.3|18
1640846050000|2021-12-30 06:34:10|9665.4|9655.4|9666.4|9656.4|9666.6|9656.6|9665.4|9655.4|6
1640846060000|2021-12-30 06:34:20|9666.6|9656.6|9667.6|9657.6|9668|9658|9666.6|9656.6|4
1640846070000|2021-12-30 06:34:30|9667.4|9657.4|9665.9|9655.9|9667.4|9657.4|9665.9|9655.9|6
1640846080000|2021-12-30 06:34:40|9665.6|9655.6|9665.9|9655.9|9665.9|9655.9|9665.6|9655.6|2
1640846090000|2021-12-30 06:34:50|9665.6|9655.6|9665.8|9655.8|9665.8|9655.8|9663.6|9653.6|5
1640846100000|2021-12-30 06:35:00|9665.5|9655.5|9663.4|9653.4|9665.5|9655.5|9663.4|9653.4|6
1640846110000|2021-12-30 06:35:10|9663.9|9653.9|9667.1|9657.1|9667.1|9657.1|9663.9|9653.9|9
1640846120000|2021-12-30 06:35:20|9667.5|9657.5|9666.9|9656.9|9667.8|9657.8|9666.6|9656.6|6
1640846130000|2021-12-30 06:35:30|9666.5|9656.5|9665.1|9655.1|9666.5|9656.5|9665.1|9655.1|5
1640846140000|2021-12-30 06:35:40|9665.3|9655.3|9666.4|9656.4|9666.4|9656.4|9665.3|9655.3|7
1640846150000|2021-12-30 06:35:50|9666.1|9656.1|9663.9|9653.9|9666.1|9656.1|9663.9|9653.9|5
1640846160000|2021-12-30 06:36:00|9663.6|9653.6|9663.3|9653.3|9663.6|9653.6|9662.4|9652.4|7
1640846170000|2021-12-30 06:36:10|9662.9|9652.9|9663.4|9653.4|9663.4|9653.4|9661.9|9651.9|7
1640846180000|2021-12-30 06:36:20|9663.1|9653.1|9661.9|9651.9|9663.1|9653.1|9661.9|9651.9|4
1640846190000|2021-12-30 06:36:30|9661.6|9651.6|9662.9|9652.9|9663.1|9653.1|9661.5|9651.5|10
1640846200000|2021-12-30 06:36:40|9663.1|9653.1|9662.5|9652.5|9663.1|9653.1|9662.1|9652.1|7
1640846210000|2021-12-30 06:36:50|9662.8|9652.8|9663.1|9653.1|9664.3|9654.3|9662.8|9652.8|8
1640846220000|2021-12-30 06:37:00|9662.9|9652.9|9662.8|9652.8|9662.9|9652.9|9662.5|9652.5|3
1640846230000|2021-12-30 06:37:10|9663.4|9653.4|9663.4|9653.4|9663.6|9653.6|9663.1|9653.1|8
1640846240000|2021-12-30 06:37:20|9663|9653|9663.1|9653.1|9663.4|9653.4|9662.8|9652.8|9
1640846250000|2021-12-30 06:37:30|9663.5|9653.5|9664.6|9654.6|9664.6|9654.6|9663.5|9653.5|6
1640846260000|2021-12-30 06:37:40|9664.4|9654.4|9662.4|9652.4|9664.4|9654.4|9662.4|9652.4|4
1640846270000|2021-12-30 06:37:50|9662.1|9652.1|9662.4|9652.4|9662.4|9652.4|9661.9|9651.9|5
1640846280000|2021-12-30 06:38:00|9662.8|9652.8|9661.1|9651.1|9662.9|9652.9|9661.1|9651.1|8
1640846290000|2021-12-30 06:38:10|9661.5|9651.5|9664.3|9654.3|9664.3|9654.3|9661.5|9651.5|9
1640846300000|2021-12-30 06:38:20|9663.9|9653.9|9662.6|9652.6|9663.9|9653.9|9662.6|9652.6|6
1640846310000|2021-12-30 06:38:30|9663|9653|9662.9|9652.9|9663.5|9653.5|9662.9|9652.9|4
1640846320000|2021-12-30 06:38:40|9662.6|9652.6|9662.1|9652.1|9662.6|9652.6|9662.1|9652.1|2
1640846330000|2021-12-30 06:38:50|9661.9|9651.9|9661.1|9651.1|9661.9|9651.9|9661.1|9651.1|5
1640846340000|2021-12-30 06:39:00|9661.4|9651.4|9661.9|9651.9|9661.9|9651.9|9661.4|9651.4|2
1640846350000|2021-12-30 06:39:10|9662.3|9652.3|9660.8|9650.8|9662.5|9652.5|9660.8|9650.8|7
1640846360000|2021-12-30 06:39:20|9660.4|9650.4|9662.9|9652.9|9662.9|9652.9|9660.4|9650.4|6
1640846370000|2021-12-30 06:39:30|9662.4|9652.4|9661.8|9651.8|9662.4|9652.4|9661.8|9651.8|3
1640846380000|2021-12-30 06:39:40|9661.5|9651.5|9661.3|9651.3|9661.5|9651.5|9660.4|9650.4|4
1640846390000|2021-12-30 06:39:50|9660.9|9650.9|9660.4|9650.4|9660.9|9650.9|9660.4|9650.4|3
1640846400000|2021-12-30 06:40:00|9660.1|9650.1|9660.8|9650.8|9660.8|9650.8|9659.4|9649.4|6
1640846410000|2021-12-30 06:40:10|9661|9651|9661.3|9651.3|9661.5|9651.5|9660.4|9650.4|8
1640846420000|2021-12-30 06:40:20|9661.1|9651.1|9661.4|9651.4|9661.4|9651.4|9660.9|9650.9|3
1640846430000|2021-12-30 06:40:30|9660.9|9650.9|9660.5|9650.5|9660.9|9650.9|9660.5|9650.5|2
1640846440000|2021-12-30 06:40:40|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|1
1640846450000|2021-12-30 06:40:50|9660.5|9650.5|9659.9|9649.9|9660.5|9650.5|9659.6|9649.6|4
1640846460000|2021-12-30 06:41:00|9659.6|9649.6|9660.1|9650.1|9660.1|9650.1|9659.4|9649.4|6
1640846470000|2021-12-30 06:41:10|9660.4|9650.4|9660.9|9650.9|9660.9|9650.9|9660.4|9650.4|2
1640846480000|2021-12-30 06:41:20|9661.1|9651.1|9661.8|9651.8|9661.8|9651.8|9661.1|9651.1|3
1640846490000|2021-12-30 06:41:30|9661.4|9651.4|9661.5|9651.5|9661.5|9651.5|9660.6|9650.6|5
1640846510000|2021-12-30 06:41:50|9661.8|9651.8|9663.4|9653.4|9663.4|9653.4|9661.8|9651.8|4
1640846520000|2021-12-30 06:42:00|9663|9653|9663.4|9653.4|9663.5|9653.5|9662.4|9652.4|11
1640846530000|2021-12-30 06:42:10|9662.3|9652.3|9662|9652|9662.3|9652.3|9662|9652|2
1640846540000|2021-12-30 06:42:20|9662.4|9652.4|9662.6|9652.6|9663.1|9653.1|9662.4|9652.4|5
1640846550000|2021-12-30 06:42:30|9662.3|9652.3|9662.6|9652.6|9662.6|9652.6|9662.3|9652.3|2
1640846560000|2021-12-30 06:42:40|9663|9653|9663|9653|9663|9653|9663|9653|1
1640846570000|2021-12-30 06:42:50|9663.9|9653.9|9664.4|9654.4|9664.4|9654.4|9663.9|9653.9|3
1640846580000|2021-12-30 06:43:00|9664.6|9654.6|9661.3|9651.3|9664.9|9654.9|9661.3|9651.3|7
1640846600000|2021-12-30 06:43:20|9661.6|9651.6|9661.6|9651.6|9661.6|9651.6|9660.4|9650.4|10
1640846610000|2021-12-30 06:43:30|9661.9|9651.9|9660.9|9650.9|9662.1|9652.1|9660.6|9650.6|7
1640846620000|2021-12-30 06:43:40|9660.6|9650.6|9660.4|9650.4|9660.6|9650.6|9660.4|9650.4|2
1640846630000|2021-12-30 06:43:50|9660.6|9650.6|9661.4|9651.4|9661.6|9651.6|9660.6|9650.6|6
1640846640000|2021-12-30 06:44:00|9660.9|9650.9|9660.4|9650.4|9660.9|9650.9|9660.1|9650.1|5
1640846650000|2021-12-30 06:44:10|9660.1|9650.1|9659.9|9649.9|9660.4|9650.4|9659.9|9649.9|4
1640846660000|2021-12-30 06:44:20|9659.5|9649.5|9658.6|9648.6|9659.5|9649.5|9658.1|9648.1|9
1640846670000|2021-12-30 06:44:30|9658.4|9648.4|9658.1|9648.1|9659.6|9649.6|9658.1|9648.1|6
1640846680000|2021-12-30 06:44:40|9658.4|9648.4|9658.6|9648.6|9659.4|9649.4|9658.4|9648.4|5
1640846690000|2021-12-30 06:44:50|9658.9|9648.9|9658.9|9648.9|9659.5|9649.5|9658.9|9648.9|4
1640846700000|2021-12-30 06:45:00|9658.6|9648.6|9658.4|9648.4|9658.6|9648.6|9657.1|9647.1|8
1640846710000|2021-12-30 06:45:10|9658|9648|9658|9648|9658|9648|9658|9648|1
1640846720000|2021-12-30 06:45:20|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|1
1640846730000|2021-12-30 06:45:30|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|1
1640846740000|2021-12-30 06:45:40|9657.8|9647.8|9658|9648|9658.6|9648.6|9657.8|9647.8|4
1640846750000|2021-12-30 06:45:50|9657.8|9647.8|9658|9648|9658|9648|9657.8|9647.8|2
1640846760000|2021-12-30 06:46:00|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|1
1640846770000|2021-12-30 06:46:10|9658.4|9648.4|9657.5|9647.5|9658.6|9648.6|9657.5|9647.5|6
1640846780000|2021-12-30 06:46:20|9656.6|9646.6|9655.8|9645.8|9656.6|9646.6|9655.8|9645.8|4
1640846790000|2021-12-30 06:46:30|9655.5|9645.5|9655.9|9645.9|9655.9|9645.9|9655.3|9645.3|4
1640846800000|2021-12-30 06:46:40|9656.3|9646.3|9657.1|9647.1|9657.1|9647.1|9656.3|9646.3|2
1640846810000|2021-12-30 06:46:50|9657.4|9647.4|9657.4|9647.4|9658|9648|9657.1|9647.1|6
1640846820000|2021-12-30 06:47:00|9657.1|9647.1|9656.3|9646.3|9657.1|9647.1|9656|9646|6
1640846830000|2021-12-30 06:47:10|9656|9646|9656|9646|9656.3|9646.3|9656|9646|3
1640846840000|2021-12-30 06:47:20|9656.4|9646.4|9656.3|9646.3|9656.4|9646.4|9656.3|9646.3|2
1640846850000|2021-12-30 06:47:30|9656|9646|9656.3|9646.3|9656.3|9646.3|9656|9646|2
1640846860000|2021-12-30 06:47:40|9656.5|9646.5|9658.1|9648.1|9658.1|9648.1|9656.5|9646.5|6
1640846870000|2021-12-30 06:47:50|9658.4|9648.4|9659.1|9649.1|9659.1|9649.1|9658|9648|4
1640846880000|2021-12-30 06:48:00|9658.9|9648.9|9658.1|9648.1|9658.9|9648.9|9657.8|9647.8|7
1640846890000|2021-12-30 06:48:10|9657.9|9647.9|9657.1|9647.1|9657.9|9647.9|9657.1|9647.1|4
1640846900000|2021-12-30 06:48:20|9656.9|9646.9|9656.4|9646.4|9656.9|9646.9|9656.3|9646.3|4
1640846910000|2021-12-30 06:48:30|9656|9646|9656|9646|9656.3|9646.3|9656|9646|3
1640846920000|2021-12-30 06:48:40|9656.3|9646.3|9656.5|9646.5|9656.9|9646.9|9656.3|9646.3|4
1640846930000|2021-12-30 06:48:50|9656.3|9646.3|9656.3|9646.3|9656.6|9646.6|9656.3|9646.3|3
1640846940000|2021-12-30 06:49:00|9656|9646|9655.8|9645.8|9656|9646|9655.5|9645.5|4
1640846950000|2021-12-30 06:49:10|9656.3|9646.3|9656|9646|9656.6|9646.6|9655.8|9645.8|7
1640846960000|2021-12-30 06:49:20|9655.8|9645.8|9656.4|9646.4|9657.4|9647.4|9655.8|9645.8|7
1640846970000|2021-12-30 06:49:30|9656.6|9646.6|9656.9|9646.9|9656.9|9646.9|9656.1|9646.1|5
1640846980000|2021-12-30 06:49:40|9656.4|9646.4|9655.9|9645.9|9656.4|9646.4|9655.9|9645.9|2
1640846990000|2021-12-30 06:49:50|9656.3|9646.3|9656.8|9646.8|9656.8|9646.8|9656.3|9646.3|2
1640847000000|2021-12-30 06:50:00|9656.4|9646.4|9659.6|9649.6|9660|9650|9655.9|9645.9|12
1640847010000|2021-12-30 06:50:10|9660.1|9650.1|9660.8|9650.8|9660.8|9650.8|9660.1|9650.1|3
1640847020000|2021-12-30 06:50:20|9661|9651|9661.1|9651.1|9661.6|9651.6|9661|9651|5
1640847030000|2021-12-30 06:50:30|9660.8|9650.8|9660.5|9650.5|9660.8|9650.8|9660.5|9650.5|2
1640847040000|2021-12-30 06:50:40|9660.1|9650.1|9659.5|9649.5|9660.8|9650.8|9659.4|9649.4|9
1640847050000|2021-12-30 06:50:50|9659.8|9649.8|9661.1|9651.1|9661.1|9651.1|9659.8|9649.8|4
1640847060000|2021-12-30 06:51:00|9660.8|9650.8|9658|9648|9660.9|9650.9|9658|9648|7
1640847070000|2021-12-30 06:51:10|9658.4|9648.4|9658.4|9648.4|9659.3|9649.3|9658.4|9648.4|7
1640847100000|2021-12-30 06:51:40|9658.8|9648.8|9659.1|9649.1|9659.6|9649.6|9658.8|9648.8|6
1640847110000|2021-12-30 06:51:50|9659.4|9649.4|9658.9|9648.9|9659.9|9649.9|9658.9|9648.9|4
1640847120000|2021-12-30 06:52:00|9658.6|9648.6|9659.3|9649.3|9659.3|9649.3|9658.4|9648.4|4
1640847130000|2021-12-30 06:52:10|9659.5|9649.5|9660.8|9650.8|9660.8|9650.8|9659.5|9649.5|5
1640847140000|2021-12-30 06:52:20|9661|9651|9660.3|9650.3|9661.3|9651.3|9660.3|9650.3|4
1640847160000|2021-12-30 06:52:40|9659.8|9649.8|9660.1|9650.1|9660.1|9650.1|9659.8|9649.8|2
1640847170000|2021-12-30 06:52:50|9660.5|9650.5|9660.9|9650.9|9660.9|9650.9|9660.3|9650.3|4
1640847180000|2021-12-30 06:53:00|9661.4|9651.4|9658.6|9648.6|9661.4|9651.4|9658.6|9648.6|4
1640847190000|2021-12-30 06:53:10|9658.3|9648.3|9659.8|9649.8|9659.8|9649.8|9658.3|9648.3|3
1640847200000|2021-12-30 06:53:20|9660.1|9650.1|9661.4|9651.4|9661.8|9651.8|9660.1|9650.1|6
1640847210000|2021-12-30 06:53:30|9661.1|9651.1|9660|9650|9661.1|9651.1|9660|9650|3
1640847220000|2021-12-30 06:53:40|9660.6|9650.6|9661.1|9651.1|9661.1|9651.1|9659.1|9649.1|8
1640847230000|2021-12-30 06:53:50|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|1
1640847240000|2021-12-30 06:54:00|9660.6|9650.6|9660.5|9650.5|9660.9|9650.9|9659.4|9649.4|8
1640847250000|2021-12-30 06:54:10|9660.9|9650.9|9662.1|9652.1|9662.4|9652.4|9660.9|9650.9|5
1640847260000|2021-12-30 06:54:20|9662.4|9652.4|9662.6|9652.6|9662.6|9652.6|9662.4|9652.4|2
1640847270000|2021-12-30 06:54:30|9662.4|9652.4|9661|9651|9662.4|9652.4|9661|9651|6
1640847280000|2021-12-30 06:54:40|9660.8|9650.8|9660.1|9650.1|9660.8|9650.8|9660.1|9650.1|2
1640847290000|2021-12-30 06:54:50|9660.5|9650.5|9660.1|9650.1|9661.1|9651.1|9660.1|9650.1|5
1640847300000|2021-12-30 06:55:00|9659.9|9649.9|9660.9|9650.9|9661.1|9651.1|9659.4|9649.4|8
1640847310000|2021-12-30 06:55:10|9660.6|9650.6|9659.6|9649.6|9660.8|9650.8|9659.1|9649.1|12
1640847320000|2021-12-30 06:55:20|9659.4|9649.4|9659.6|9649.6|9660.5|9650.5|9658.9|9648.9|9
1640847330000|2021-12-30 06:55:30|9659.4|9649.4|9658.9|9648.9|9659.6|9649.6|9658.6|9648.6|6
1640847340000|2021-12-30 06:55:40|9658.6|9648.6|9659.9|9649.9|9659.9|9649.9|9658.4|9648.4|10
1640847350000|2021-12-30 06:55:50|9660.3|9650.3|9660.6|9650.6|9661|9651|9659.6|9649.6|9
1640847360000|2021-12-30 06:56:00|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|9660.3|9650.3|5
1640847370000|2021-12-30 06:56:10|9661.1|9651.1|9660.1|9650.1|9661.1|9651.1|9660|9650|10
1640847380000|2021-12-30 06:56:20|9659.9|9649.9|9661.1|9651.1|9661.1|9651.1|9659.9|9649.9|5
1640847390000|2021-12-30 06:56:30|9661.4|9651.4|9662.6|9652.6|9663|9653|9661.4|9651.4|7
1640847400000|2021-12-30 06:56:40|9662.4|9652.4|9663|9653|9663|9653|9662|9652|4
1640847410000|2021-12-30 06:56:50|9663.4|9653.4|9664.6|9654.6|9664.6|9654.6|9663.4|9653.4|5
1640847420000|2021-12-30 06:57:00|9664.9|9654.9|9666.4|9656.4|9666.9|9656.9|9664.9|9654.9|10
1640847430000|2021-12-30 06:57:10|9666.6|9656.6|9666.4|9656.4|9666.6|9656.6|9666.1|9656.1|3
1640847440000|2021-12-30 06:57:20|9666.8|9656.8|9667.9|9657.9|9668.3|9658.3|9666.8|9656.8|9
1640847450000|2021-12-30 06:57:30|9668.4|9658.4|9669.4|9659.4|9669.6|9659.6|9668.4|9658.4|7
1640847460000|2021-12-30 06:57:40|9669.6|9659.6|9670|9660|9670|9660|9669.6|9659.6|2
1640847470000|2021-12-30 06:57:50|9670.4|9660.4|9670.6|9660.6|9670.9|9660.9|9670.4|9660.4|4
1640847480000|2021-12-30 06:58:00|9670.3|9660.3|9671.1|9661.1|9671.8|9661.8|9670.3|9660.3|9
1640847490000|2021-12-30 06:58:10|9671.5|9661.5|9671.8|9661.8|9671.8|9661.8|9671.5|9661.5|2
1640847500000|2021-12-30 06:58:20|9672|9662|9672|9662|9672|9662|9671.8|9661.8|3
1640847510000|2021-12-30 06:58:30|9671.4|9661.4|9669.8|9659.8|9671.4|9661.4|9669.8|9659.8|12
1640847520000|2021-12-30 06:58:40|9669.4|9659.4|9669.9|9659.9|9669.9|9659.9|9669.4|9659.4|2
1640847540000|2021-12-30 06:59:00|9670.1|9660.1|9671.4|9661.4|9671.9|9661.9|9670.1|9660.1|10
1640847550000|2021-12-30 06:59:10|9671.1|9661.1|9670.4|9660.4|9671.1|9661.1|9670|9660|5
1640847570000|2021-12-30 06:59:30|9670|9660|9669.4|9659.4|9670.8|9660.8|9669.4|9659.4|9
1640847580000|2021-12-30 06:59:40|9668.9|9658.9|9668.6|9658.6|9669.3|9659.3|9668.6|9658.6|4
1640847590000|2021-12-30 06:59:50|9668.4|9658.4|9667.4|9657.4|9668.4|9658.4|9667.4|9657.4|7
1640847600000|2021-12-30 07:00:00|9667.6|9657.6|9666.9|9656.9|9667.6|9657.6|9666.9|9656.9|4
1640847610000|2021-12-30 07:00:10|9666.6|9656.6|9663.9|9653.9|9666.6|9656.6|9663.9|9653.9|6
1640847620000|2021-12-30 07:00:20|9664.4|9654.4|9665.1|9655.1|9666|9656|9664.4|9654.4|7
1640847630000|2021-12-30 07:00:30|9665.5|9655.5|9665.5|9655.5|9665.5|9655.5|9665.5|9655.5|1
1640847640000|2021-12-30 07:00:40|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|9664.9|9654.9|3
1640847650000|2021-12-30 07:00:50|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|1
1640847660000|2021-12-30 07:01:00|9665.4|9655.4|9664.4|9654.4|9665.4|9655.4|9664.4|9654.4|4
1640847680000|2021-12-30 07:01:20|9664.1|9654.1|9663.1|9653.1|9664.1|9654.1|9663.1|9653.1|3
1640847700000|2021-12-30 07:01:40|9663.4|9653.4|9663|9653|9663.6|9653.6|9660.6|9650.6|7
1640847710000|2021-12-30 07:01:50|9662.6|9652.6|9662.1|9652.1|9662.6|9652.6|9661.9|9651.9|5
1640847720000|2021-12-30 07:02:00|9661.9|9651.9|9661|9651|9661.9|9651.9|9661|9651|6
1640847740000|2021-12-30 07:02:20|9661.6|9651.6|9660.9|9650.9|9661.6|9651.6|9660.1|9650.1|4
1640847750000|2021-12-30 07:02:30|9660.4|9650.4|9660.4|9650.4|9660.4|9650.4|9659.4|9649.4|6
1640847760000|2021-12-30 07:02:40|9660.1|9650.1|9659.9|9649.9|9660.1|9650.1|9659.9|9649.9|2
1640847770000|2021-12-30 07:02:50|9659.6|9649.6|9660.1|9650.1|9660.1|9650.1|9659.6|9649.6|2
1640847780000|2021-12-30 07:03:00|9659.9|9649.9|9661|9651|9661|9651|9659.9|9649.9|3
1640847790000|2021-12-30 07:03:10|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|1
1640847800000|2021-12-30 07:03:20|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|1
1640847820000|2021-12-30 07:03:40|9661.4|9651.4|9663.6|9653.6|9663.6|9653.6|9661.4|9651.4|6
1640847840000|2021-12-30 07:04:00|9664|9654|9664.3|9654.3|9664.4|9654.4|9663.4|9653.4|6
1640847870000|2021-12-30 07:04:30|9664.6|9654.6|9664.6|9654.6|9664.6|9654.6|9664.6|9654.6|1
1640847880000|2021-12-30 07:04:40|9665|9655|9666.3|9656.3|9666.3|9656.3|9665|9655|2
1640847900000|2021-12-30 07:05:00|9665.9|9655.9|9664.9|9654.9|9665.9|9655.9|9664.9|9654.9|3
1640847940000|2021-12-30 07:05:40|9664.6|9654.6|9663.3|9653.3|9664.6|9654.6|9662.9|9652.9|6
1640847960000|2021-12-30 07:06:00|9662.9|9652.9|9661.6|9651.6|9662.9|9652.9|9661.6|9651.6|2
1640847970000|2021-12-30 07:06:10|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|1
1640848000000|2021-12-30 07:06:40|9661.6|9651.6|9663.5|9653.5|9663.5|9653.5|9661.6|9651.6|3
1640848010000|2021-12-30 07:06:50|9663.9|9653.9|9664.6|9654.6|9664.6|9654.6|9663.9|9653.9|2
1640848020000|2021-12-30 07:07:00|9664.4|9654.4|9664.4|9654.4|9664.4|9654.4|9664.4|9654.4|1
1640848030000|2021-12-30 07:07:10|9664.6|9654.6|9665.8|9655.8|9665.8|9655.8|9664.6|9654.6|3
1640848040000|2021-12-30 07:07:20|9665.4|9655.4|9665|9655|9665.4|9655.4|9665|9655|2
1640848080000|2021-12-30 07:08:00|9663.9|9653.9|9663.1|9653.1|9663.9|9653.9|9663.1|9653.1|3
1640848100000|2021-12-30 07:08:20|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|1
1640848110000|2021-12-30 07:08:30|9662.5|9652.5|9662.8|9652.8|9662.8|9652.8|9662.5|9652.5|2
1640848140000|2021-12-30 07:09:00|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|9662.5|9652.5|1
1640848160000|2021-12-30 07:09:20|9662.3|9652.3|9660.1|9650.1|9662.3|9652.3|9660.1|9650.1|3
1640848190000|2021-12-30 07:09:50|9659.9|9649.9|9661.4|9651.4|9661.4|9651.4|9659.9|9649.9|3
1640848200000|2021-12-30 07:10:00|9661|9651|9661.3|9651.3|9661.3|9651.3|9660|9650|4
1640848230000|2021-12-30 07:10:30|9661|9651|9660|9650|9661|9651|9660|9650|3
1640848250000|2021-12-30 07:10:50|9659.8|9649.8|9659.5|9649.5|9659.8|9649.8|9659.5|9649.5|2
1640848310000|2021-12-30 07:11:50|9659.9|9649.9|9661.1|9651.1|9661.1|9651.1|9659.9|9649.9|4
1640848320000|2021-12-30 07:12:00|9660.8|9650.8|9660.4|9650.4|9660.8|9650.8|9660.4|9650.4|2
1640848330000|2021-12-30 07:12:10|9660.6|9650.6|9661.4|9651.4|9661.4|9651.4|9660.6|9650.6|2
1640848340000|2021-12-30 07:12:20|9661.1|9651.1|9660.4|9650.4|9661.1|9651.1|9660.4|9650.4|4
1640848350000|2021-12-30 07:12:30|9660|9650|9660.4|9650.4|9660.4|9650.4|9659.8|9649.8|4
1640848380000|2021-12-30 07:13:00|9660.1|9650.1|9659.8|9649.8|9660.1|9650.1|9659.8|9649.8|2
1640848390000|2021-12-30 07:13:10|9659.5|9649.5|9659.3|9649.3|9659.5|9649.5|9659.3|9649.3|2
1640848410000|2021-12-30 07:13:30|9658.3|9648.3|9658|9648|9658.3|9648.3|9658|9648|2
1640848420000|2021-12-30 07:13:40|9658.4|9648.4|9659.1|9649.1|9659.4|9649.4|9658.4|9648.4|5
1640848430000|2021-12-30 07:13:50|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|1
1640848440000|2021-12-30 07:14:00|9658.6|9648.6|9658.4|9648.4|9658.6|9648.6|9658.4|9648.4|2
1640848450000|2021-12-30 07:14:10|9658.1|9648.1|9658.1|9648.1|9658.1|9648.1|9658.1|9648.1|1
1640848460000|2021-12-30 07:14:20|9657.9|9647.9|9657.9|9647.9|9657.9|9647.9|9657.9|9647.9|1
1640848470000|2021-12-30 07:14:30|9658.1|9648.1|9658.1|9648.1|9658.1|9648.1|9658.1|9648.1|1
1640848510000|2021-12-30 07:15:10|9657.4|9647.4|9658.6|9648.6|9658.6|9648.6|9657.1|9647.1|5
1640848520000|2021-12-30 07:15:20|9658.9|9648.9|9659.6|9649.6|9659.6|9649.6|9658.9|9648.9|3
1640848530000|2021-12-30 07:15:30|9660|9650|9659.6|9649.6|9660|9650|9659.6|9649.6|2
1640848540000|2021-12-30 07:15:40|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|1
1640848550000|2021-12-30 07:15:50|9659.6|9649.6|9658.9|9648.9|9659.6|9649.6|9658.9|9648.9|2
1640848560000|2021-12-30 07:16:00|9659.3|9649.3|9659.6|9649.6|9659.6|9649.6|9659.3|9649.3|2
1640848590000|2021-12-30 07:16:30|9659.9|9649.9|9660.6|9650.6|9660.6|9650.6|9659.9|9649.9|3
1640848620000|2021-12-30 07:17:00|9660.4|9650.4|9660.4|9650.4|9660.4|9650.4|9660.4|9650.4|1
1640848640000|2021-12-30 07:17:20|9659.8|9649.8|9658.8|9648.8|9659.8|9649.8|9658.8|9648.8|3
1640848650000|2021-12-30 07:17:30|9657.8|9647.8|9656|9646|9657.8|9647.8|9656|9646|3
1640848660000|2021-12-30 07:17:40|9657.1|9647.1|9656.9|9646.9|9657.1|9647.1|9656.9|9646.9|2
1640848670000|2021-12-30 07:17:50|9656.6|9646.6|9656.6|9646.6|9656.6|9646.6|9656.6|9646.6|1
1640848680000|2021-12-30 07:18:00|9656.9|9646.9|9657.6|9647.6|9657.8|9647.8|9656.9|9646.9|5
1640848690000|2021-12-30 07:18:10|9658|9648|9657.9|9647.9|9658.1|9648.1|9657.9|9647.9|4
1640848700000|2021-12-30 07:18:20|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|1
1640848710000|2021-12-30 07:18:30|9658.1|9648.1|9658.1|9648.1|9658.1|9648.1|9657.6|9647.6|4
1640848730000|2021-12-30 07:18:50|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|1
1640848740000|2021-12-30 07:19:00|9658.6|9648.6|9658.6|9648.6|9658.6|9648.6|9658.6|9648.6|1
1640848750000|2021-12-30 07:19:10|9658.4|9648.4|9658|9648|9658.4|9648.4|9658|9648|2
1640848770000|2021-12-30 07:19:30|9658.4|9648.4|9658.9|9648.9|9658.9|9648.9|9658.4|9648.4|3
1640848810000|2021-12-30 07:20:10|9659.8|9649.8|9660.3|9650.3|9660.3|9650.3|9659.8|9649.8|2
1640848820000|2021-12-30 07:20:20|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|1
1640848840000|2021-12-30 07:20:40|9660.9|9650.9|9661.5|9651.5|9661.5|9651.5|9660.9|9650.9|3
1640848850000|2021-12-30 07:20:50|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|1
1640848860000|2021-12-30 07:21:00|9661.4|9651.4|9661|9651|9661.4|9651.4|9661|9651|2
1640848870000|2021-12-30 07:21:10|9660.3|9650.3|9659.8|9649.8|9660.3|9650.3|9659.8|9649.8|4
1640848890000|2021-12-30 07:21:30|9660.1|9650.1|9660.3|9650.3|9660.3|9650.3|9660.1|9650.1|2
1640848900000|2021-12-30 07:21:40|9660.5|9650.5|9661|9651|9661|9651|9660.5|9650.5|2
1640848910000|2021-12-30 07:21:50|9660.6|9650.6|9660.4|9650.4|9660.6|9650.6|9660.4|9650.4|2
1640848920000|2021-12-30 07:22:00|9660.3|9650.3|9656.1|9646.1|9660.3|9650.3|9656.1|9646.1|5
1640848940000|2021-12-30 07:22:20|9655.9|9645.9|9656.9|9646.9|9656.9|9646.9|9655.4|9645.4|4
1640848950000|2021-12-30 07:22:30|9657.1|9647.1|9659.4|9649.4|9659.4|9649.4|9657.1|9647.1|6
1640848980000|2021-12-30 07:23:00|9659|9649|9659.4|9649.4|9659.4|9649.4|9657.9|9647.9|7
1640848990000|2021-12-30 07:23:10|9659.1|9649.1|9658.3|9648.3|9659.1|9649.1|9657.4|9647.4|3
1640849000000|2021-12-30 07:23:20|9658.5|9648.5|9658.8|9648.8|9658.8|9648.8|9658.5|9648.5|2
1640849010000|2021-12-30 07:23:30|9659.4|9649.4|9660.1|9650.1|9660.1|9650.1|9659.4|9649.4|3
1640849020000|2021-12-30 07:23:40|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|1
1640849040000|2021-12-30 07:24:00|9659.5|9649.5|9661.9|9651.9|9661.9|9651.9|9658.4|9648.4|8
1640849050000|2021-12-30 07:24:10|9662.1|9652.1|9661.9|9651.9|9662.1|9652.1|9661.9|9651.9|4
1640849070000|2021-12-30 07:24:30|9662|9652|9662.6|9652.6|9662.6|9652.6|9662|9652|4
1640849080000|2021-12-30 07:24:40|9662.9|9652.9|9663.3|9653.3|9663.3|9653.3|9662.9|9652.9|2
1640849090000|2021-12-30 07:24:50|9662.9|9652.9|9662.1|9652.1|9662.9|9652.9|9662.1|9652.1|3
1640849100000|2021-12-30 07:25:00|9661.9|9651.9|9661.5|9651.5|9661.9|9651.9|9660.6|9650.6|5
1640849110000|2021-12-30 07:25:10|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|1
1640849130000|2021-12-30 07:25:30|9661|9651|9661.5|9651.5|9661.5|9651.5|9660.4|9650.4|8
1640849160000|2021-12-30 07:26:00|9661.9|9651.9|9662.6|9652.6|9662.6|9652.6|9661.9|9651.9|3
1640849170000|2021-12-30 07:26:10|9662.9|9652.9|9662.6|9652.6|9662.9|9652.9|9662.6|9652.6|2
1640849180000|2021-12-30 07:26:20|9663|9653|9662.5|9652.5|9663.3|9653.3|9662.4|9652.4|8
1640849190000|2021-12-30 07:26:30|9662.4|9652.4|9663.1|9653.1|9663.1|9653.1|9662.1|9652.1|6
1640849200000|2021-12-30 07:26:40|9662.9|9652.9|9663.1|9653.1|9663.1|9653.1|9662.6|9652.6|4
1640849210000|2021-12-30 07:26:50|9662.9|9652.9|9663.1|9653.1|9663.1|9653.1|9662.6|9652.6|4
1640849220000|2021-12-30 07:27:00|9663.5|9653.5|9661.1|9651.1|9663.5|9653.5|9661.1|9651.1|3
1640849230000|2021-12-30 07:27:10|9660.9|9650.9|9660.6|9650.6|9661.8|9651.8|9660.6|9650.6|5
1640849240000|2021-12-30 07:27:20|9660.4|9650.4|9660.8|9650.8|9660.8|9650.8|9660.1|9650.1|4
1640849250000|2021-12-30 07:27:30|9661|9651|9661.6|9651.6|9661.6|9651.6|9661|9651|2
1640849260000|2021-12-30 07:27:40|9661.4|9651.4|9661.1|9651.1|9661.4|9651.4|9661.1|9651.1|2
1640849280000|2021-12-30 07:28:00|9660.9|9650.9|9659.9|9649.9|9660.9|9650.9|9659.9|9649.9|3
1640849290000|2021-12-30 07:28:10|9660.3|9650.3|9661.1|9651.1|9661.1|9651.1|9660.3|9650.3|3
1640849310000|2021-12-30 07:28:30|9660.9|9650.9|9660.4|9650.4|9661.3|9651.3|9660.4|9650.4|6
1640849320000|2021-12-30 07:28:40|9659.9|9649.9|9659.9|9649.9|9660.1|9650.1|9659.9|9649.9|3
1640849330000|2021-12-30 07:28:50|9660.3|9650.3|9658.6|9648.6|9660.5|9650.5|9658.6|9648.6|5
1640849340000|2021-12-30 07:29:00|9658.4|9648.4|9657.8|9647.8|9658.4|9648.4|9657.8|9647.8|5
1640849350000|2021-12-30 07:29:10|9658.1|9648.1|9659.6|9649.6|9659.6|9649.6|9658.1|9648.1|2
1640849370000|2021-12-30 07:29:30|9659.3|9649.3|9659.9|9649.9|9659.9|9649.9|9658.6|9648.6|4
1640849380000|2021-12-30 07:29:40|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|1
1640849390000|2021-12-30 07:29:50|9659.1|9649.1|9659.8|9649.8|9659.8|9649.8|9659.1|9649.1|5
1640849400000|2021-12-30 07:30:00|9659.4|9649.4|9659.4|9649.4|9660.5|9650.5|9658.6|9648.6|11
1640849410000|2021-12-30 07:30:10|9659.8|9649.8|9659.5|9649.5|9660|9650|9658.6|9648.6|8
1640849420000|2021-12-30 07:30:20|9660.8|9650.8|9661.3|9651.3|9661.3|9651.3|9660.8|9650.8|2
1640849430000|2021-12-30 07:30:30|9661.6|9651.6|9663.9|9653.9|9663.9|9653.9|9661.3|9651.3|8
1640849440000|2021-12-30 07:30:40|9663.4|9653.4|9663|9653|9663.4|9653.4|9662.8|9652.8|3
1640849450000|2021-12-30 07:30:50|9663.4|9653.4|9662.8|9652.8|9663.9|9653.9|9662.6|9652.6|7
1640849490000|2021-12-30 07:31:30|9662.6|9652.6|9661.8|9651.8|9662.6|9652.6|9661.8|9651.8|2
1640849530000|2021-12-30 07:32:10|9662.1|9652.1|9662.4|9652.4|9662.4|9652.4|9661.9|9651.9|3
1640849540000|2021-12-30 07:32:20|9662.1|9652.1|9661.9|9651.9|9662.1|9652.1|9661.9|9651.9|2
1640849560000|2021-12-30 07:32:40|9662.5|9652.5|9667.1|9657.1|9667.4|9657.4|9662.5|9652.5|7
1640849570000|2021-12-30 07:32:50|9667.4|9657.4|9668.5|9658.5|9668.8|9658.8|9667.4|9657.4|4
1640849580000|2021-12-30 07:33:00|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|1
1640849590000|2021-12-30 07:33:10|9668.6|9658.6|9668.1|9658.1|9668.6|9658.6|9667.9|9657.9|5
1640849600000|2021-12-30 07:33:20|9667.9|9657.9|9668|9658|9668|9658|9667.4|9657.4|5
1640849610000|2021-12-30 07:33:30|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|1
1640849640000|2021-12-30 07:34:00|9667.3|9657.3|9667.4|9657.4|9667.6|9657.6|9666.1|9656.1|4
1640849650000|2021-12-30 07:34:10|9667.6|9657.6|9667.4|9657.4|9667.9|9657.9|9667.4|9657.4|4
1640849670000|2021-12-30 07:34:30|9667.6|9657.6|9668.8|9658.8|9668.8|9658.8|9667.6|9657.6|3
1640849680000|2021-12-30 07:34:40|9669.6|9659.6|9669.1|9659.1|9669.6|9659.6|9669.1|9659.1|3
1640849690000|2021-12-30 07:34:50|9669.4|9659.4|9670|9660|9670|9660|9669.4|9659.4|3
1640849700000|2021-12-30 07:35:00|9670.1|9660.1|9670.4|9660.4|9670.6|9660.6|9670.1|9660.1|4
1640849720000|2021-12-30 07:35:20|9670.6|9660.6|9670.6|9660.6|9670.6|9660.6|9670.6|9660.6|1
1640849740000|2021-12-30 07:35:40|9671.4|9661.4|9670.4|9660.4|9671.4|9661.4|9670.4|9660.4|3
1640849750000|2021-12-30 07:35:50|9670|9660|9666.6|9656.6|9670|9660|9666.4|9656.4|4
1640849760000|2021-12-30 07:36:00|9667.3|9657.3|9669.9|9659.9|9669.9|9659.9|9667.3|9657.3|6
1640849770000|2021-12-30 07:36:10|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|1
1640849810000|2021-12-30 07:36:50|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|1
1640849820000|2021-12-30 07:37:00|9670.5|9660.5|9670.3|9660.3|9670.5|9660.5|9670.3|9660.3|2
1640849850000|2021-12-30 07:37:30|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|9670.3|9660.3|3
1640849870000|2021-12-30 07:37:50|9670.1|9660.1|9669.9|9659.9|9670.1|9660.1|9669.9|9659.9|2
1640849880000|2021-12-30 07:38:00|9670.1|9660.1|9670|9660|9670.4|9660.4|9669.6|9659.6|5
1640849890000|2021-12-30 07:38:10|9670.4|9660.4|9669.8|9659.8|9670.4|9660.4|9669.8|9659.8|2
1640849900000|2021-12-30 07:38:20|9670.1|9660.1|9671.5|9661.5|9671.5|9661.5|9669.5|9659.5|7
1640849920000|2021-12-30 07:38:40|9671|9661|9670.6|9660.6|9671.4|9661.4|9670.6|9660.6|4
1640849940000|2021-12-30 07:39:00|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|1
1640849950000|2021-12-30 07:39:10|9671.3|9661.3|9671.3|9661.3|9671.3|9661.3|9671|9661|3
1640849960000|2021-12-30 07:39:20|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|1
1640849970000|2021-12-30 07:39:30|9671|9661|9671|9661|9671|9661|9671|9661|1
1640849980000|2021-12-30 07:39:40|9669.5|9659.5|9674|9664|9674|9664|9669.5|9659.5|9
1640849990000|2021-12-30 07:39:50|9673.8|9663.8|9673.6|9663.6|9673.8|9663.8|9673.4|9663.4|3
1640850000000|2021-12-30 07:40:00|9674|9664|9674.3|9664.3|9674.3|9664.3|9673.4|9663.4|5
1640850010000|2021-12-30 07:40:10|9674|9664|9673.8|9663.8|9674|9664|9673.4|9663.4|5
1640850020000|2021-12-30 07:40:20|9674|9664|9674|9664|9674|9664|9674|9664|1
1640850030000|2021-12-30 07:40:30|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|1
1640850040000|2021-12-30 07:40:40|9672.8|9662.8|9671.9|9661.9|9673|9663|9671.1|9661.1|8
1640850060000|2021-12-30 07:41:00|9671.8|9661.8|9671.3|9661.3|9671.8|9661.8|9671|9661|4
1640850070000|2021-12-30 07:41:10|9671|9661|9670.4|9660.4|9671|9661|9670.4|9660.4|4
1640850080000|2021-12-30 07:41:20|9670.6|9660.6|9670.4|9660.4|9670.6|9660.6|9670.4|9660.4|2
1640850090000|2021-12-30 07:41:30|9670.1|9660.1|9670.6|9660.6|9670.8|9660.8|9668|9658|10
1640850110000|2021-12-30 07:41:50|9670.5|9660.5|9670.1|9660.1|9670.5|9660.5|9669.8|9659.8|5
1640850120000|2021-12-30 07:42:00|9670.4|9660.4|9669.4|9659.4|9670.4|9660.4|9669.4|9659.4|5
1640850130000|2021-12-30 07:42:10|9669.1|9659.1|9668.9|9658.9|9669.1|9659.1|9668.9|9658.9|2
1640850150000|2021-12-30 07:42:30|9668.6|9658.6|9668.9|9658.9|9668.9|9658.9|9668.6|9658.6|4
1640850160000|2021-12-30 07:42:40|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|1
1640850170000|2021-12-30 07:42:50|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|9668.8|9658.8|1
1640850180000|2021-12-30 07:43:00|9669.1|9659.1|9668.9|9658.9|9669.1|9659.1|9668.9|9658.9|2
1640850190000|2021-12-30 07:43:10|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|1
1640850200000|2021-12-30 07:43:20|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|1
1640850210000|2021-12-30 07:43:30|9669.1|9659.1|9669.1|9659.1|9669.5|9659.5|9669.1|9659.1|4
1640850220000|2021-12-30 07:43:40|9668.9|9658.9|9669.1|9659.1|9669.1|9659.1|9668.9|9658.9|2
1640850230000|2021-12-30 07:43:50|9669.4|9659.4|9668.9|9658.9|9669.4|9659.4|9668.9|9658.9|3
1640850240000|2021-12-30 07:44:00|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|1
1640850250000|2021-12-30 07:44:10|9669.4|9659.4|9670|9660|9670.4|9660.4|9669.4|9659.4|4
1640850260000|2021-12-30 07:44:20|9669.8|9659.8|9669.4|9659.4|9669.8|9659.8|9669.4|9659.4|2
1640850270000|2021-12-30 07:44:30|9669.8|9659.8|9669.9|9659.9|9670.1|9660.1|9669.8|9659.8|3
1640850280000|2021-12-30 07:44:40|9669.5|9659.5|9669.1|9659.1|9669.5|9659.5|9669.1|9659.1|2
1640850300000|2021-12-30 07:45:00|9669.4|9659.4|9669.4|9659.4|9670|9660|9668.9|9658.9|11
1640850310000|2021-12-30 07:45:10|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|9668.9|9658.9|5
1640850320000|2021-12-30 07:45:20|9668.9|9658.9|9669.1|9659.1|9669.1|9659.1|9668.9|9658.9|2
1640850330000|2021-12-30 07:45:30|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|9668.6|9658.6|3
1640850340000|2021-12-30 07:45:40|9668.6|9658.6|9668.9|9658.9|9668.9|9658.9|9668.6|9658.6|2
1640850360000|2021-12-30 07:46:00|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|1
1640850380000|2021-12-30 07:46:20|9668.9|9658.9|9668.4|9658.4|9668.9|9658.9|9668.4|9658.4|3
1640850400000|2021-12-30 07:46:40|9668.1|9658.1|9663.9|9653.9|9668.1|9658.1|9663.3|9653.3|6
1640850430000|2021-12-30 07:47:10|9664.1|9654.1|9666.4|9656.4|9666.6|9656.6|9664.1|9654.1|4
1640850440000|2021-12-30 07:47:20|9666.1|9656.1|9665|9655|9666.1|9656.1|9664.4|9654.4|6
1640850500000|2021-12-30 07:48:20|9664.9|9654.9|9664.9|9654.9|9664.9|9654.9|9664.9|9654.9|1
1640850520000|2021-12-30 07:48:40|9664.8|9654.8|9664.8|9654.8|9664.8|9654.8|9664.8|9654.8|1
1640850530000|2021-12-30 07:48:50|9664.6|9654.6|9664.6|9654.6|9664.6|9654.6|9664.6|9654.6|1
1640850550000|2021-12-30 07:49:10|9664.9|9654.9|9664.9|9654.9|9664.9|9654.9|9664.9|9654.9|1
1640850560000|2021-12-30 07:49:20|9665.1|9655.1|9664.8|9654.8|9665.1|9655.1|9664.8|9654.8|2
1640850610000|2021-12-30 07:50:10|9664.5|9654.5|9663.8|9653.8|9664.5|9654.5|9663.8|9653.8|2
1640850620000|2021-12-30 07:50:20|9663.1|9653.1|9663.5|9653.5|9663.5|9653.5|9663.1|9653.1|2
1640850640000|2021-12-30 07:50:40|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|1
1640850650000|2021-12-30 07:50:50|9662.9|9652.9|9662.9|9652.9|9662.9|9652.9|9662.9|9652.9|1
1640850660000|2021-12-30 07:51:00|9662.6|9652.6|9663.4|9653.4|9663.9|9653.9|9662.4|9652.4|6
1640850670000|2021-12-30 07:51:10|9663.1|9653.1|9663.1|9653.1|9663.1|9653.1|9663.1|9653.1|1
1640850680000|2021-12-30 07:51:20|9662.9|9652.9|9662.9|9652.9|9662.9|9652.9|9662.9|9652.9|1
1640850690000|2021-12-30 07:51:30|9662.6|9652.6|9662.6|9652.6|9662.6|9652.6|9662.6|9652.6|1
1640850700000|2021-12-30 07:51:40|9662.9|9652.9|9662.9|9652.9|9662.9|9652.9|9662.9|9652.9|1
1640850720000|2021-12-30 07:52:00|9663.9|9653.9|9665|9655|9665|9655|9663.9|9653.9|2
1640850760000|2021-12-30 07:52:40|9665.3|9655.3|9665|9655|9665.3|9655.3|9665|9655|2
1640850770000|2021-12-30 07:52:50|9664.8|9654.8|9665|9655|9665|9655|9664.8|9654.8|2
1640850800000|2021-12-30 07:53:20|9665.4|9655.4|9665.1|9655.1|9665.4|9655.4|9665.1|9655.1|2
1640850810000|2021-12-30 07:53:30|9664.9|9654.9|9664.9|9654.9|9664.9|9654.9|9664.9|9654.9|1
1640850820000|2021-12-30 07:53:40|9664.6|9654.6|9664.9|9654.9|9664.9|9654.9|9664.6|9654.6|2
1640850840000|2021-12-30 07:54:00|9664.4|9654.4|9664.1|9654.1|9664.6|9654.6|9664.1|9654.1|4
1640850890000|2021-12-30 07:54:50|9664.9|9654.9|9664.9|9654.9|9664.9|9654.9|9664.6|9654.6|3
1640850900000|2021-12-30 07:55:00|9665.3|9655.3|9669.5|9659.5|9670.9|9660.9|9665.3|9655.3|7
1640850910000|2021-12-30 07:55:10|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|9669.4|9659.4|3
1640850920000|2021-12-30 07:55:20|9669.4|9659.4|9669.6|9659.6|9669.9|9659.9|9669.4|9659.4|4
1640850930000|2021-12-30 07:55:30|9669.4|9659.4|9669.1|9659.1|9669.4|9659.4|9669.1|9659.1|4
1640850940000|2021-12-30 07:55:40|9669.4|9659.4|9669.1|9659.1|9669.4|9659.4|9669.1|9659.1|2
1640850950000|2021-12-30 07:55:50|9668.9|9658.9|9665.6|9655.6|9668.9|9658.9|9665.6|9655.6|5
1640850960000|2021-12-30 07:56:00|9665.4|9655.4|9665.1|9655.1|9665.4|9655.4|9665.1|9655.1|2
1640850970000|2021-12-30 07:56:10|9665.4|9655.4|9666.6|9656.6|9666.6|9656.6|9665.4|9655.4|4
1640850980000|2021-12-30 07:56:20|9666.9|9656.9|9666.9|9656.9|9667.1|9657.1|9666.9|9656.9|3
1640851000000|2021-12-30 07:56:40|9666.6|9656.6|9666.4|9656.4|9666.6|9656.6|9666.1|9656.1|3
1640851010000|2021-12-30 07:56:50|9666.6|9656.6|9666.6|9656.6|9666.6|9656.6|9666.4|9656.4|3
1640851020000|2021-12-30 07:57:00|9666.9|9656.9|9667.1|9657.1|9667.4|9657.4|9666.9|9656.9|5
1640851030000|2021-12-30 07:57:10|9667.4|9657.4|9668.1|9658.1|9668.1|9658.1|9667.4|9657.4|2
1640851040000|2021-12-30 07:57:20|9667.9|9657.9|9667.6|9657.6|9667.9|9657.9|9667.6|9657.6|2
1640851050000|2021-12-30 07:57:30|9667.4|9657.4|9668.4|9658.4|9668.4|9658.4|9666.6|9656.6|10
1640851070000|2021-12-30 07:57:50|9668.1|9658.1|9669.6|9659.6|9669.6|9659.6|9668.1|9658.1|4
1640851080000|2021-12-30 07:58:00|9669.1|9659.1|9669.1|9659.1|9669.6|9659.6|9669.1|9659.1|6
1640851090000|2021-12-30 07:58:10|9668.9|9658.9|9670.6|9660.6|9670.6|9660.6|9668.6|9658.6|4
1640851100000|2021-12-30 07:58:20|9670.4|9660.4|9671.1|9661.1|9671.4|9661.4|9670.4|9660.4|5
1640851110000|2021-12-30 07:58:30|9672.1|9662.1|9676.1|9666.1|9676.4|9666.4|9672.1|9662.1|6
1640851120000|2021-12-30 07:58:40|9676.4|9666.4|9680.1|9670.1|9680.1|9670.1|9676.4|9666.4|6
1640851130000|2021-12-30 07:58:50|9679.1|9669.1|9678.9|9668.9|9679.4|9669.4|9678.4|9668.4|5
1640851140000|2021-12-30 07:59:00|9679.1|9669.1|9679.1|9669.1|9679.4|9669.4|9678.9|9668.9|5
1640851150000|2021-12-30 07:59:10|9679.4|9669.4|9681.1|9671.1|9681.4|9671.4|9679.1|9669.1|5
1640851160000|2021-12-30 07:59:20|9680.9|9670.9|9682.6|9672.6|9682.6|9672.6|9680.9|9670.9|7
1640851170000|2021-12-30 07:59:30|9682.4|9672.4|9682.4|9672.4|9682.4|9672.4|9682.4|9672.4|1
1640851180000|2021-12-30 07:59:40|9683.4|9673.4|9682.4|9672.4|9683.4|9673.4|9682.4|9672.4|8
1640851190000|2021-12-30 07:59:50|9681.4|9671.4|9678.9|9668.9|9681.4|9671.4|9678.9|9668.9|9
1640851200000|2021-12-30 08:00:00|9679.1|9669.1|9676.1|9666.1|9679.4|9669.4|9675.9|9665.9|9
1640851210000|2021-12-30 08:00:10|9675.9|9665.9|9671.6|9661.6|9675.9|9665.9|9671.6|9661.6|9
1640851220000|2021-12-30 08:00:20|9671.4|9661.4|9670.9|9660.9|9673.9|9663.9|9669.9|9659.9|13
1640851230000|2021-12-30 08:00:30|9670.4|9660.4|9673.1|9663.1|9673.1|9663.1|9669.1|9659.1|19
1640851240000|2021-12-30 08:00:40|9672.9|9662.9|9672.6|9662.6|9674.6|9664.6|9671.9|9661.9|10
1640851250000|2021-12-30 08:00:50|9672.9|9662.9|9672.1|9662.1|9672.9|9662.9|9671.6|9661.6|5
1640851260000|2021-12-30 08:01:00|9672.4|9662.4|9672.1|9662.1|9672.6|9662.6|9672.1|9662.1|6
1640851270000|2021-12-30 08:01:10|9671.6|9661.6|9671.9|9661.9|9672.6|9662.6|9671.6|9661.6|5
1640851280000|2021-12-30 08:01:20|9671.6|9661.6|9672.6|9662.6|9673.1|9663.1|9671.6|9661.6|7
1640851290000|2021-12-30 08:01:30|9672.9|9662.9|9673.4|9663.4|9673.6|9663.6|9672.9|9662.9|7
1640851310000|2021-12-30 08:01:50|9673.6|9663.6|9673.1|9663.1|9673.6|9663.6|9672.9|9662.9|7
1640851320000|2021-12-30 08:02:00|9672.9|9662.9|9670.4|9660.4|9672.9|9662.9|9669.9|9659.9|6
1640851330000|2021-12-30 08:02:10|9670.6|9660.6|9670.4|9660.4|9671.1|9661.1|9670.4|9660.4|6
1640851340000|2021-12-30 08:02:20|9670.1|9660.1|9669.1|9659.1|9670.1|9660.1|9669.1|9659.1|3
1640851350000|2021-12-30 08:02:30|9669.9|9659.9|9671.6|9661.6|9672.1|9662.1|9669.9|9659.9|8
1640851360000|2021-12-30 08:02:40|9671.9|9661.9|9672.1|9662.1|9672.1|9662.1|9671.9|9661.9|2
1640851370000|2021-12-30 08:02:50|9672.9|9662.9|9677.9|9667.9|9678.6|9668.6|9672.9|9662.9|12
1640851380000|2021-12-30 08:03:00|9677.4|9667.4|9677.9|9667.9|9678.4|9668.4|9677.4|9667.4|5
1640851390000|2021-12-30 08:03:10|9677.6|9667.6|9677.9|9667.9|9678.1|9668.1|9677.6|9667.6|4
1640851410000|2021-12-30 08:03:30|9676.9|9666.9|9677.4|9667.4|9677.4|9667.4|9676.9|9666.9|2
1640851420000|2021-12-30 08:03:40|9677.6|9667.6|9678.4|9668.4|9678.4|9668.4|9677.6|9667.6|3
1640851430000|2021-12-30 08:03:50|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|1
1640851440000|2021-12-30 08:04:00|9677.6|9667.6|9678.9|9668.9|9678.9|9668.9|9677.6|9667.6|4
1640851450000|2021-12-30 08:04:10|9679.1|9669.1|9679.4|9669.4|9679.4|9669.4|9679.1|9669.1|2
1640851470000|2021-12-30 08:04:30|9679.6|9669.6|9679.4|9669.4|9679.6|9669.6|9679.4|9669.4|2
1640851480000|2021-12-30 08:04:40|9678.9|9668.9|9680.4|9670.4|9680.4|9670.4|9678.9|9668.9|4
1640851490000|2021-12-30 08:04:50|9680.6|9670.6|9683.6|9673.6|9683.6|9673.6|9680.6|9670.6|3
1640851500000|2021-12-30 08:05:00|9683.1|9673.1|9682.4|9672.4|9683.1|9673.1|9682.1|9672.1|13
1640851510000|2021-12-30 08:05:10|9682.6|9672.6|9677.1|9667.1|9682.6|9672.6|9676.9|9666.9|12
1640851520000|2021-12-30 08:05:20|9675.9|9665.9|9674.6|9664.6|9675.9|9665.9|9674.1|9664.1|4
1640851530000|2021-12-30 08:05:30|9675.4|9665.4|9674.9|9664.9|9675.4|9665.4|9674.9|9664.9|2
1640851540000|2021-12-30 08:05:40|9675.4|9665.4|9675.6|9665.6|9675.6|9665.6|9675.4|9665.4|2
1640851550000|2021-12-30 08:05:50|9675.9|9665.9|9676.9|9666.9|9676.9|9666.9|9675.4|9665.4|9
1640851560000|2021-12-30 08:06:00|9677.1|9667.1|9677.6|9667.6|9677.6|9667.6|9677.1|9667.1|5
1640851580000|2021-12-30 08:06:20|9677.4|9667.4|9676.4|9666.4|9677.4|9667.4|9676.4|9666.4|3
1640851590000|2021-12-30 08:06:30|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|1
1640851600000|2021-12-30 08:06:40|9676.4|9666.4|9677.9|9667.9|9678.4|9668.4|9676.4|9666.4|5
1640851610000|2021-12-30 08:06:50|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|1
1640851620000|2021-12-30 08:07:00|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9677.9|9667.9|3
1640851640000|2021-12-30 08:07:20|9677.9|9667.9|9677.4|9667.4|9677.9|9667.9|9677.4|9667.4|2
1640851650000|2021-12-30 08:07:30|9676.9|9666.9|9677.6|9667.6|9678.1|9668.1|9676.9|9666.9|3
1640851660000|2021-12-30 08:07:40|9678.1|9668.1|9678.1|9668.1|9678.6|9668.6|9678.1|9668.1|3
1640851680000|2021-12-30 08:08:00|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|1
1640851710000|2021-12-30 08:08:30|9678.6|9668.6|9678.4|9668.4|9678.6|9668.6|9678.4|9668.4|2
1640851720000|2021-12-30 08:08:40|9678.6|9668.6|9677.9|9667.9|9678.6|9668.6|9677.6|9667.6|6
1640851730000|2021-12-30 08:08:50|9677.6|9667.6|9676.4|9666.4|9677.6|9667.6|9675.1|9665.1|3
1640851740000|2021-12-30 08:09:00|9676.9|9666.9|9676.4|9666.4|9677.1|9667.1|9676.4|9666.4|4
1640851750000|2021-12-30 08:09:10|9676.1|9666.1|9675.9|9665.9|9676.4|9666.4|9675.9|9665.9|4
1640851760000|2021-12-30 08:09:20|9676.1|9666.1|9675.9|9665.9|9676.4|9666.4|9675.9|9665.9|4
1640851770000|2021-12-30 08:09:30|9676.1|9666.1|9676.4|9666.4|9676.4|9666.4|9676.1|9666.1|4
1640851790000|2021-12-30 08:09:50|9676.9|9666.9|9676.9|9666.9|9677.9|9667.9|9676.9|9666.9|5
1640851800000|2021-12-30 08:10:00|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|1
1640851810000|2021-12-30 08:10:10|9677.6|9667.6|9677.9|9667.9|9677.9|9667.9|9677.6|9667.6|2
1640851830000|2021-12-30 08:10:30|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|1
1640851860000|2021-12-30 08:11:00|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|1
1640851870000|2021-12-30 08:11:10|9677.9|9667.9|9677.6|9667.6|9677.9|9667.9|9677.6|9667.6|2
1640851880000|2021-12-30 08:11:20|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|1
1640851910000|2021-12-30 08:11:50|9678.4|9668.4|9678.1|9668.1|9678.4|9668.4|9678.1|9668.1|2
1640851920000|2021-12-30 08:12:00|9677.9|9667.9|9677.4|9667.4|9677.9|9667.9|9677.4|9667.4|3
1640851930000|2021-12-30 08:12:10|9677.6|9667.6|9678.1|9668.1|9678.1|9668.1|9677.6|9667.6|2
1640851940000|2021-12-30 08:12:20|9677.9|9667.9|9677.6|9667.6|9677.9|9667.9|9677.6|9667.6|2
1640851970000|2021-12-30 08:12:50|9677.9|9667.9|9677.6|9667.6|9677.9|9667.9|9677.6|9667.6|2
1640851980000|2021-12-30 08:13:00|9677.4|9667.4|9677.6|9667.6|9677.6|9667.6|9677.4|9667.4|2
1640851990000|2021-12-30 08:13:10|9677.4|9667.4|9675.1|9665.1|9677.4|9667.4|9675.1|9665.1|5
1640852000000|2021-12-30 08:13:20|9674.9|9664.9|9675.1|9665.1|9675.1|9665.1|9674.9|9664.9|2
1640852010000|2021-12-30 08:13:30|9676.1|9666.1|9675.9|9665.9|9676.1|9666.1|9675.9|9665.9|2
1640852020000|2021-12-30 08:13:40|9675.6|9665.6|9676.9|9666.9|9677.1|9667.1|9675.1|9665.1|8
1640852030000|2021-12-30 08:13:50|9677.1|9667.1|9678.1|9668.1|9678.4|9668.4|9677.1|9667.1|5
1640852040000|2021-12-30 08:14:00|9677.1|9667.1|9677.4|9667.4|9678.1|9668.1|9677.1|9667.1|5
1640852050000|2021-12-30 08:14:10|9677.1|9667.1|9678.1|9668.1|9678.1|9668.1|9677.1|9667.1|3
1640852060000|2021-12-30 08:14:20|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|1
1640852080000|2021-12-30 08:14:40|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|1
1640852090000|2021-12-30 08:14:50|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|1
1640852100000|2021-12-30 08:15:00|9677.6|9667.6|9677.1|9667.1|9677.6|9667.6|9677.1|9667.1|3
1640852110000|2021-12-30 08:15:10|9677.4|9667.4|9678.4|9668.4|9678.6|9668.6|9677.4|9667.4|7
1640852120000|2021-12-30 08:15:20|9678.9|9668.9|9678.4|9668.4|9678.9|9668.9|9678.4|9668.4|2
1640852130000|2021-12-30 08:15:30|9678.1|9668.1|9681.1|9671.1|9682.1|9672.1|9677.4|9667.4|10
1640852140000|2021-12-30 08:15:40|9681.4|9671.4|9682.1|9672.1|9682.1|9672.1|9681.1|9671.1|7
1640852150000|2021-12-30 08:15:50|9682.6|9672.6|9682.1|9672.1|9682.6|9672.6|9681.9|9671.9|3
1640852160000|2021-12-30 08:16:00|9682.4|9672.4|9682.1|9672.1|9682.4|9672.4|9682.1|9672.1|2
1640852170000|2021-12-30 08:16:10|9682.4|9672.4|9682.1|9672.1|9682.4|9672.4|9682.1|9672.1|2
1640852190000|2021-12-30 08:16:30|9681.9|9671.9|9683.6|9673.6|9683.6|9673.6|9681.9|9671.9|3
1640852200000|2021-12-30 08:16:40|9683.9|9673.9|9684.1|9674.1|9684.4|9674.4|9683.9|9673.9|4
1640852210000|2021-12-30 08:16:50|9684.9|9674.9|9684.9|9674.9|9685.4|9675.4|9684.1|9674.1|8
1640852220000|2021-12-30 08:17:00|9685.1|9675.1|9685.1|9675.1|9685.1|9675.1|9685.1|9675.1|1
1640852230000|2021-12-30 08:17:10|9685.4|9675.4|9685.1|9675.1|9685.4|9675.4|9685.1|9675.1|4
1640852240000|2021-12-30 08:17:20|9684.6|9674.6|9682.9|9672.9|9684.6|9674.6|9682.9|9672.9|4
1640852250000|2021-12-30 08:17:30|9683.1|9673.1|9683.9|9673.9|9683.9|9673.9|9683.1|9673.1|3
1640852260000|2021-12-30 08:17:40|9684.1|9674.1|9683.9|9673.9|9684.1|9674.1|9683.9|9673.9|2
1640852270000|2021-12-30 08:17:50|9683.6|9673.6|9683.9|9673.9|9684.1|9674.1|9683.6|9673.6|4
1640852280000|2021-12-30 08:18:00|9683.6|9673.6|9683.1|9673.1|9683.6|9673.6|9683.1|9673.1|3
1640852310000|2021-12-30 08:18:30|9681.9|9671.9|9680.9|9670.9|9681.9|9671.9|9680.9|9670.9|3
1640852320000|2021-12-30 08:18:40|9681.1|9671.1|9681.9|9671.9|9681.9|9671.9|9681.1|9671.1|2
1640852330000|2021-12-30 08:18:50|9682.1|9672.1|9681.6|9671.6|9682.6|9672.6|9681.6|9671.6|6
1640852340000|2021-12-30 08:19:00|9681.9|9671.9|9681.9|9671.9|9682.1|9672.1|9681.9|9671.9|3
1640852350000|2021-12-30 08:19:10|9681.6|9671.6|9680.1|9670.1|9681.6|9671.6|9680.1|9670.1|8
1640852370000|2021-12-30 08:19:30|9680.4|9670.4|9680.9|9670.9|9681.1|9671.1|9680.4|9670.4|4
1640852380000|2021-12-30 08:19:40|9681.1|9671.1|9680.6|9670.6|9681.1|9671.1|9680.6|9670.6|7
1640852390000|2021-12-30 08:19:50|9680.9|9670.9|9680.6|9670.6|9681.4|9671.4|9680.6|9670.6|4
1640852400000|2021-12-30 08:20:00|9680.4|9670.4|9681.1|9671.1|9681.4|9671.4|9680.4|9670.4|5
1640852410000|2021-12-30 08:20:10|9681.4|9671.4|9681.6|9671.6|9681.6|9671.6|9681.4|9671.4|2
1640852420000|2021-12-30 08:20:20|9680.4|9670.4|9680.6|9670.6|9680.9|9670.9|9680.4|9670.4|3
1640852430000|2021-12-30 08:20:30|9680.4|9670.4|9679.6|9669.6|9680.4|9670.4|9679.6|9669.6|4
1640852440000|2021-12-30 08:20:40|9679.9|9669.9|9679.9|9669.9|9679.9|9669.9|9679.9|9669.9|1
1640852450000|2021-12-30 08:20:50|9679.6|9669.6|9679.9|9669.9|9680.1|9670.1|9679.6|9669.6|3
1640852470000|2021-12-30 08:21:10|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|1
1640852490000|2021-12-30 08:21:30|9679.4|9669.4|9678.1|9668.1|9679.4|9669.4|9677.4|9667.4|6
1640852500000|2021-12-30 08:21:40|9678.4|9668.4|9678.4|9668.4|9678.9|9668.9|9678.4|9668.4|4
1640852510000|2021-12-30 08:21:50|9678.1|9668.1|9677.1|9667.1|9678.1|9668.1|9677.1|9667.1|3
1640852520000|2021-12-30 08:22:00|9676.9|9666.9|9677.4|9667.4|9677.4|9667.4|9676.9|9666.9|3
1640852530000|2021-12-30 08:22:10|9677.1|9667.1|9677.4|9667.4|9677.4|9667.4|9677.1|9667.1|2
1640852550000|2021-12-30 08:22:30|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|1
1640852570000|2021-12-30 08:22:50|9677.4|9667.4|9680.6|9670.6|9680.6|9670.6|9677.4|9667.4|4
1640852580000|2021-12-30 08:23:00|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|1
1640852600000|2021-12-30 08:23:20|9680.6|9670.6|9680.9|9670.9|9681.4|9671.4|9680.6|9670.6|3
1640852610000|2021-12-30 08:23:30|9681.1|9671.1|9680.9|9670.9|9681.4|9671.4|9680.9|9670.9|5
1640852620000|2021-12-30 08:23:40|9680.6|9670.6|9681.6|9671.6|9681.6|9671.6|9680.4|9670.4|6
1640852630000|2021-12-30 08:23:50|9681.4|9671.4|9682.4|9672.4|9682.4|9672.4|9681.4|9671.4|6
1640852640000|2021-12-30 08:24:00|9682.1|9672.1|9682.4|9672.4|9682.4|9672.4|9681.9|9671.9|4
1640852650000|2021-12-30 08:24:10|9682.6|9672.6|9682.1|9672.1|9682.6|9672.6|9682.1|9672.1|3
1640852660000|2021-12-30 08:24:20|9681.6|9671.6|9682.6|9672.6|9682.6|9672.6|9681.6|9671.6|2
1640852680000|2021-12-30 08:24:40|9682.1|9672.1|9683.6|9673.6|9683.6|9673.6|9682.1|9672.1|3
1640852690000|2021-12-30 08:24:50|9683.1|9673.1|9683.9|9673.9|9683.9|9673.9|9683.1|9673.1|8
1640852700000|2021-12-30 08:25:00|9684.1|9674.1|9687.6|9677.6|9687.6|9677.6|9683.9|9673.9|8
1640852710000|2021-12-30 08:25:10|9686.9|9676.9|9684.9|9674.9|9689.1|9679.1|9684.9|9674.9|12
1640852720000|2021-12-30 08:25:20|9684.6|9674.6|9685.1|9675.1|9685.4|9675.4|9684.6|9674.6|5
1640852740000|2021-12-30 08:25:40|9685.4|9675.4|9685.1|9675.1|9685.4|9675.4|9685.1|9675.1|4
1640852750000|2021-12-30 08:25:50|9685.4|9675.4|9688.1|9678.1|9688.1|9678.1|9685.1|9675.1|8
1640852760000|2021-12-30 08:26:00|9687.9|9677.9|9687.6|9677.6|9687.9|9677.9|9687.1|9677.1|3
1640852770000|2021-12-30 08:26:10|9687.9|9677.9|9687.6|9677.6|9687.9|9677.9|9687.6|9677.6|2
1640852780000|2021-12-30 08:26:20|9687.1|9677.1|9686.9|9676.9|9687.1|9677.1|9686.9|9676.9|2
1640852790000|2021-12-30 08:26:30|9686.4|9676.4|9686.1|9676.1|9686.4|9676.4|9686.1|9676.1|2
1640852800000|2021-12-30 08:26:40|9685.1|9675.1|9685.1|9675.1|9685.1|9675.1|9685.1|9675.1|1
1640852810000|2021-12-30 08:26:50|9685.4|9675.4|9685.6|9675.6|9685.6|9675.6|9685.4|9675.4|2
1640852820000|2021-12-30 08:27:00|9685.4|9675.4|9684.4|9674.4|9685.4|9675.4|9684.4|9674.4|3
1640852830000|2021-12-30 08:27:10|9684.6|9674.6|9684.6|9674.6|9684.6|9674.6|9684.6|9674.6|1
1640852840000|2021-12-30 08:27:20|9684.4|9674.4|9683.4|9673.4|9684.4|9674.4|9683.4|9673.4|5
1640852850000|2021-12-30 08:27:30|9682.1|9672.1|9683.9|9673.9|9683.9|9673.9|9682.1|9672.1|4
1640852860000|2021-12-30 08:27:40|9684.1|9674.1|9686.4|9676.4|9686.4|9676.4|9684.1|9674.1|6
1640852880000|2021-12-30 08:28:00|9686.1|9676.1|9684.4|9674.4|9686.1|9676.1|9684.4|9674.4|5
1640852890000|2021-12-30 08:28:10|9684.6|9674.6|9684.6|9674.6|9684.6|9674.6|9684.6|9674.6|1
1640852900000|2021-12-30 08:28:20|9684.4|9674.4|9682.4|9672.4|9684.4|9674.4|9682.4|9672.4|4
1640852910000|2021-12-30 08:28:30|9682.9|9672.9|9683.9|9673.9|9683.9|9673.9|9682.9|9672.9|7
1640852920000|2021-12-30 08:28:40|9683.6|9673.6|9682.6|9672.6|9683.6|9673.6|9682.6|9672.6|3
1640852970000|2021-12-30 08:29:30|9682.9|9672.9|9682.6|9672.6|9683.1|9673.1|9682.6|9672.6|4
1640852980000|2021-12-30 08:29:40|9683.1|9673.1|9683.1|9673.1|9683.1|9673.1|9683.1|9673.1|1
1640852990000|2021-12-30 08:29:50|9682.9|9672.9|9682.6|9672.6|9682.9|9672.9|9682.6|9672.6|2
1640853000000|2021-12-30 08:30:00|9682.4|9672.4|9683.4|9673.4|9683.4|9673.4|9682.4|9672.4|3
1640853010000|2021-12-30 08:30:10|9683.6|9673.6|9683.9|9673.9|9683.9|9673.9|9683.6|9673.6|2
1640853020000|2021-12-30 08:30:20|9684.1|9674.1|9684.9|9674.9|9685.6|9675.6|9684.1|9674.1|5
1640853030000|2021-12-30 08:30:30|9685.1|9675.1|9686.4|9676.4|9686.4|9676.4|9685.1|9675.1|4
1640853040000|2021-12-30 08:30:40|9686.1|9676.1|9684.4|9674.4|9686.1|9676.1|9684.4|9674.4|4
1640853050000|2021-12-30 08:30:50|9684.6|9674.6|9684.6|9674.6|9685.4|9675.4|9684.4|9674.4|6
1640853060000|2021-12-30 08:31:00|9684.9|9674.9|9685.1|9675.1|9685.4|9675.4|9684.9|9674.9|4
1640853070000|2021-12-30 08:31:10|9684.6|9674.6|9685.1|9675.1|9685.1|9675.1|9684.6|9674.6|2
1640853090000|2021-12-30 08:31:30|9685.4|9675.4|9684.4|9674.4|9685.6|9675.6|9684.4|9674.4|5
1640853100000|2021-12-30 08:31:40|9683.9|9673.9|9683.9|9673.9|9683.9|9673.9|9683.9|9673.9|1
1640853110000|2021-12-30 08:31:50|9683.6|9673.6|9682.6|9672.6|9683.6|9673.6|9682.6|9672.6|3
1640853130000|2021-12-30 08:32:10|9682.4|9672.4|9682.1|9672.1|9682.4|9672.4|9681.1|9671.1|6
1640853140000|2021-12-30 08:32:20|9682.6|9672.6|9682.9|9672.9|9682.9|9672.9|9682.6|9672.6|2
1640853150000|2021-12-30 08:32:30|9682.4|9672.4|9681.6|9671.6|9682.4|9672.4|9681.6|9671.6|3
1640853160000|2021-12-30 08:32:40|9681.4|9671.4|9681.4|9671.4|9681.4|9671.4|9681.4|9671.4|1
1640853170000|2021-12-30 08:32:50|9680.9|9670.9|9680.9|9670.9|9680.9|9670.9|9680.9|9670.9|1
1640853200000|2021-12-30 08:33:20|9679.9|9669.9|9679.4|9669.4|9679.9|9669.9|9679.4|9669.4|2
1640853210000|2021-12-30 08:33:30|9679.6|9669.6|9680.6|9670.6|9680.6|9670.6|9679.6|9669.6|3
1640853220000|2021-12-30 08:33:40|9680.9|9670.9|9682.1|9672.1|9682.4|9672.4|9680.9|9670.9|3
1640853230000|2021-12-30 08:33:50|9681.6|9671.6|9681.6|9671.6|9681.6|9671.6|9681.6|9671.6|1
1640853240000|2021-12-30 08:34:00|9681.9|9671.9|9682.1|9672.1|9682.1|9672.1|9681.9|9671.9|2
1640853250000|2021-12-30 08:34:10|9681.9|9671.9|9682.1|9672.1|9682.1|9672.1|9680.9|9670.9|7
1640853260000|2021-12-30 08:34:20|9681.9|9671.9|9682.1|9672.1|9682.1|9672.1|9681.9|9671.9|2
1640853280000|2021-12-30 08:34:40|9682.6|9672.6|9682.1|9672.1|9682.6|9672.6|9682.1|9672.1|3
1640853300000|2021-12-30 08:35:00|9681.9|9671.9|9680.6|9670.6|9681.9|9671.9|9680.6|9670.6|3
1640853320000|2021-12-30 08:35:20|9679.4|9669.4|9679.1|9669.1|9679.6|9669.6|9679.1|9669.1|4
1640853360000|2021-12-30 08:36:00|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|1
1640853400000|2021-12-30 08:36:40|9678.6|9668.6|9677.6|9667.6|9678.6|9668.6|9677.6|9667.6|2
1640853410000|2021-12-30 08:36:50|9676.9|9666.9|9678.1|9668.1|9678.1|9668.1|9676.9|9666.9|3
1640853420000|2021-12-30 08:37:00|9678.4|9668.4|9679.1|9669.1|9679.4|9669.4|9678.4|9668.4|4
1640853460000|2021-12-30 08:37:40|9679.4|9669.4|9679.4|9669.4|9679.6|9669.6|9679.4|9669.4|3
1640853520000|2021-12-30 08:38:40|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|1
1640853530000|2021-12-30 08:38:50|9679.4|9669.4|9679.6|9669.6|9679.6|9669.6|9679.4|9669.4|2
1640853540000|2021-12-30 08:39:00|9679.4|9669.4|9678.6|9668.6|9679.4|9669.4|9677.9|9667.9|4
1640853550000|2021-12-30 08:39:10|9678.1|9668.1|9678.6|9668.6|9678.6|9668.6|9678.1|9668.1|2
1640853560000|2021-12-30 08:39:20|9678.9|9668.9|9679.1|9669.1|9679.1|9669.1|9678.9|9668.9|2
1640853570000|2021-12-30 08:39:30|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|1
1640853590000|2021-12-30 08:39:50|9678.9|9668.9|9679.6|9669.6|9679.9|9669.9|9678.9|9668.9|4
1640853640000|2021-12-30 08:40:40|9677.9|9667.9|9678.1|9668.1|9678.4|9668.4|9677.9|9667.9|3
1640853650000|2021-12-30 08:40:50|9677.4|9667.4|9684.6|9674.6|9684.6|9674.6|9676.9|9666.9|10
1640853660000|2021-12-30 08:41:00|9684.9|9674.9|9684.6|9674.6|9684.9|9674.9|9684.6|9674.6|4
1640853690000|2021-12-30 08:41:30|9684.4|9674.4|9681.6|9671.6|9684.4|9674.4|9679.4|9669.4|11
1640853700000|2021-12-30 08:41:40|9681.4|9671.4|9681.4|9671.4|9681.4|9671.4|9681.4|9671.4|1
1640853720000|2021-12-30 08:42:00|9681.6|9671.6|9681.6|9671.6|9681.9|9671.9|9681.6|9671.6|3
1640853730000|2021-12-30 08:42:10|9681.9|9671.9|9682.6|9672.6|9682.6|9672.6|9681.9|9671.9|3
1640853740000|2021-12-30 08:42:20|9682.4|9672.4|9682.1|9672.1|9682.6|9672.6|9682.1|9672.1|4
1640853750000|2021-12-30 08:42:30|9681.6|9671.6|9681.4|9671.4|9681.6|9671.6|9681.4|9671.4|2
1640853760000|2021-12-30 08:42:40|9681.1|9671.1|9682.1|9672.1|9682.1|9672.1|9681.1|9671.1|3
1640853780000|2021-12-30 08:43:00|9681.9|9671.9|9680.6|9670.6|9681.9|9671.9|9680.6|9670.6|3
1640853790000|2021-12-30 08:43:10|9680.9|9670.9|9682.1|9672.1|9682.1|9672.1|9680.9|9670.9|4
1640853800000|2021-12-30 08:43:20|9682.4|9672.4|9682.4|9672.4|9682.4|9672.4|9682.4|9672.4|1
1640853810000|2021-12-30 08:43:30|9682.6|9672.6|9682.4|9672.4|9682.6|9672.6|9682.4|9672.4|2
1640853830000|2021-12-30 08:43:50|9682.6|9672.6|9682.9|9672.9|9682.9|9672.9|9682.6|9672.6|4
1640853840000|2021-12-30 08:44:00|9683.4|9673.4|9682.6|9672.6|9684.4|9674.4|9682.6|9672.6|6
1640853850000|2021-12-30 08:44:10|9682.9|9672.9|9683.4|9673.4|9683.4|9673.4|9682.9|9672.9|2
1640853870000|2021-12-30 08:44:30|9683.9|9673.9|9684.1|9674.1|9684.1|9674.1|9683.4|9673.4|5
1640853880000|2021-12-30 08:44:40|9684.4|9674.4|9684.6|9674.6|9684.6|9674.6|9684.4|9674.4|2
1640853900000|2021-12-30 08:45:00|9683.9|9673.9|9681.6|9671.6|9683.9|9673.9|9681.6|9671.6|5
1640853910000|2021-12-30 08:45:10|9680.9|9670.9|9682.4|9672.4|9683.4|9673.4|9680.9|9670.9|6
1640853920000|2021-12-30 08:45:20|9682.1|9672.1|9682.1|9672.1|9682.6|9672.6|9681.6|9671.6|9
1640853930000|2021-12-30 08:45:30|9682.6|9672.6|9682.1|9672.1|9682.6|9672.6|9682.1|9672.1|5
1640853940000|2021-12-30 08:45:40|9681.9|9671.9|9682.1|9672.1|9682.4|9672.4|9681.6|9671.6|5
1640853950000|2021-12-30 08:45:50|9681.9|9671.9|9682.4|9672.4|9682.4|9672.4|9681.9|9671.9|2
1640853960000|2021-12-30 08:46:00|9682.1|9672.1|9680.9|9670.9|9682.1|9672.1|9680.9|9670.9|5
1640853970000|2021-12-30 08:46:10|9681.1|9671.1|9682.4|9672.4|9682.4|9672.4|9681.1|9671.1|2
1640853980000|2021-12-30 08:46:20|9682.1|9672.1|9681.6|9671.6|9682.1|9672.1|9681.6|9671.6|8
1640853990000|2021-12-30 08:46:30|9681.4|9671.4|9681.4|9671.4|9681.6|9671.6|9681.4|9671.4|3
1640854000000|2021-12-30 08:46:40|9681.1|9671.1|9682.1|9672.1|9682.1|9672.1|9681.1|9671.1|4
1640854010000|2021-12-30 08:46:50|9682.4|9672.4|9682.1|9672.1|9682.4|9672.4|9681.6|9671.6|4
1640854020000|2021-12-30 08:47:00|9682.4|9672.4|9681.9|9671.9|9682.4|9672.4|9681.9|9671.9|3
1640854030000|2021-12-30 08:47:10|9681.6|9671.6|9682.1|9672.1|9682.1|9672.1|9681.6|9671.6|2
1640854050000|2021-12-30 08:47:30|9681.9|9671.9|9681.1|9671.1|9682.4|9672.4|9681.1|9671.1|5
1640854060000|2021-12-30 08:47:40|9681.9|9671.9|9681.4|9671.4|9681.9|9671.9|9681.4|9671.4|3
1640854070000|2021-12-30 08:47:50|9681.6|9671.6|9681.4|9671.4|9681.6|9671.6|9679.4|9669.4|6
1640854080000|2021-12-30 08:48:00|9681.6|9671.6|9681.1|9671.1|9681.6|9671.6|9680.6|9670.6|6
1640854090000|2021-12-30 08:48:10|9681.4|9671.4|9681.1|9671.1|9681.6|9671.6|9681.1|9671.1|4
1640854100000|2021-12-30 08:48:20|9680.9|9670.9|9680.6|9670.6|9680.9|9670.9|9680.4|9670.4|4
1640854120000|2021-12-30 08:48:40|9680.4|9670.4|9680.6|9670.6|9680.6|9670.6|9680.4|9670.4|2
1640854130000|2021-12-30 08:48:50|9681.1|9671.1|9681.6|9671.6|9681.6|9671.6|9681.1|9671.1|2
1640854140000|2021-12-30 08:49:00|9681.4|9671.4|9680.9|9670.9|9681.4|9671.4|9680.6|9670.6|3
1640854150000|2021-12-30 08:49:10|9681.6|9671.6|9681.4|9671.4|9681.6|9671.6|9680.9|9670.9|5
1640854180000|2021-12-30 08:49:40|9681.1|9671.1|9681.1|9671.1|9681.1|9671.1|9681.1|9671.1|1
1640854190000|2021-12-30 08:49:50|9680.1|9670.1|9679.1|9669.1|9680.1|9670.1|9678.4|9668.4|8
1640854200000|2021-12-30 08:50:00|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|1
1640854210000|2021-12-30 08:50:10|9679.1|9669.1|9679.4|9669.4|9679.4|9669.4|9679.1|9669.1|2
1640854220000|2021-12-30 08:50:20|9679.1|9669.1|9678.9|9668.9|9679.4|9669.4|9678.9|9668.9|4
1640854230000|2021-12-30 08:50:30|9678.6|9668.6|9678.9|9668.9|9678.9|9668.9|9678.6|9668.6|2
1640854250000|2021-12-30 08:50:50|9679.4|9669.4|9679.1|9669.1|9679.4|9669.4|9678.9|9668.9|6
1640854260000|2021-12-30 08:51:00|9678.9|9668.9|9679.1|9669.1|9679.1|9669.1|9678.9|9668.9|2
1640854270000|2021-12-30 08:51:10|9678.9|9668.9|9679.1|9669.1|9679.1|9669.1|9678.9|9668.9|2
1640854280000|2021-12-30 08:51:20|9678.9|9668.9|9679.1|9669.1|9679.1|9669.1|9678.9|9668.9|6
1640854290000|2021-12-30 08:51:30|9678.9|9668.9|9678.9|9668.9|9679.1|9669.1|9678.9|9668.9|3
1640854300000|2021-12-30 08:51:40|9679.1|9669.1|9679.6|9669.6|9679.9|9669.9|9679.1|9669.1|3
1640854310000|2021-12-30 08:51:50|9679.9|9669.9|9680.1|9670.1|9680.4|9670.4|9679.9|9669.9|5
1640854320000|2021-12-30 08:52:00|9680.4|9670.4|9681.9|9671.9|9682.4|9672.4|9680.4|9670.4|10
1640854340000|2021-12-30 08:52:20|9682.1|9672.1|9682.1|9672.1|9682.1|9672.1|9682.1|9672.1|1
1640854350000|2021-12-30 08:52:30|9681.9|9671.9|9682.4|9672.4|9682.4|9672.4|9681.9|9671.9|3
1640854360000|2021-12-30 08:52:40|9682.6|9672.6|9682.6|9672.6|9682.6|9672.6|9682.6|9672.6|1
1640854370000|2021-12-30 08:52:50|9682.4|9672.4|9682.9|9672.9|9682.9|9672.9|9682.4|9672.4|3
1640854380000|2021-12-30 08:53:00|9682.6|9672.6|9681.9|9671.9|9682.9|9672.9|9681.9|9671.9|11
1640854400000|2021-12-30 08:53:20|9681.6|9671.6|9680.9|9670.9|9681.9|9671.9|9680.9|9670.9|4
1640854410000|2021-12-30 08:53:30|9680.6|9670.6|9680.1|9670.1|9680.6|9670.6|9679.9|9669.9|5
1640854430000|2021-12-30 08:53:50|9680.4|9670.4|9680.1|9670.1|9680.9|9670.9|9680.1|9670.1|4
1640854440000|2021-12-30 08:54:00|9679.9|9669.9|9680.4|9670.4|9680.9|9670.9|9679.9|9669.9|7
1640854450000|2021-12-30 08:54:10|9680.1|9670.1|9679.9|9669.9|9680.1|9670.1|9679.9|9669.9|4
1640854460000|2021-12-30 08:54:20|9679.6|9669.6|9679.9|9669.9|9679.9|9669.9|9679.4|9669.4|3
1640854470000|2021-12-30 08:54:30|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|9679.6|9669.6|1
1640854480000|2021-12-30 08:54:40|9679.4|9669.4|9679.1|9669.1|9679.4|9669.4|9679.1|9669.1|2
1640854490000|2021-12-30 08:54:50|9677.9|9667.9|9679.4|9669.4|9679.4|9669.4|9677.9|9667.9|6
1640854500000|2021-12-30 08:55:00|9678.9|9668.9|9678.9|9668.9|9679.4|9669.4|9678.9|9668.9|3
1640854510000|2021-12-30 08:55:10|9678.6|9668.6|9678.9|9668.9|9678.9|9668.9|9678.4|9668.4|4
1640854520000|2021-12-30 08:55:20|9679.1|9669.1|9680.4|9670.4|9680.4|9670.4|9679.1|9669.1|5
1640854530000|2021-12-30 08:55:30|9680.1|9670.1|9680.1|9670.1|9680.1|9670.1|9679.4|9669.4|8
1640854540000|2021-12-30 08:55:40|9679.6|9669.6|9679.4|9669.4|9679.6|9669.6|9679.1|9669.1|7
1640854550000|2021-12-30 08:55:50|9679.6|9669.6|9679.9|9669.9|9679.9|9669.9|9679.6|9669.6|2
1640854560000|2021-12-30 08:56:00|9679.6|9669.6|9679.9|9669.9|9679.9|9669.9|9679.6|9669.6|2
1640854570000|2021-12-30 08:56:10|9680.4|9670.4|9681.4|9671.4|9681.4|9671.4|9680.4|9670.4|4
1640854580000|2021-12-30 08:56:20|9681.1|9671.1|9681.1|9671.1|9681.1|9671.1|9681.1|9671.1|1
1640854590000|2021-12-30 08:56:30|9680.9|9670.9|9680.9|9670.9|9680.9|9670.9|9680.9|9670.9|1
1640854600000|2021-12-30 08:56:40|9681.1|9671.1|9680.9|9670.9|9681.1|9671.1|9680.9|9670.9|2
1640854620000|2021-12-30 08:57:00|9679.4|9669.4|9678.6|9668.6|9679.4|9669.4|9678.6|9668.6|2
1640854650000|2021-12-30 08:57:30|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9677.9|9667.9|3
1640854660000|2021-12-30 08:57:40|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|1
1640854670000|2021-12-30 08:57:50|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9677.9|9667.9|3
1640854680000|2021-12-30 08:58:00|9677.9|9667.9|9677.9|9667.9|9678.1|9668.1|9677.9|9667.9|5
1640854690000|2021-12-30 08:58:10|9678.1|9668.1|9673.4|9663.4|9678.1|9668.1|9673.4|9663.4|6
1640854700000|2021-12-30 08:58:20|9673.1|9663.1|9674.9|9664.9|9674.9|9664.9|9673.1|9663.1|5
1640854710000|2021-12-30 08:58:30|9675.4|9665.4|9676.4|9666.4|9676.4|9666.4|9675.4|9665.4|5
1640854720000|2021-12-30 08:58:40|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|1
1640854730000|2021-12-30 08:58:50|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|1
1640854740000|2021-12-30 08:59:00|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.4|9666.4|3
1640854750000|2021-12-30 08:59:10|9676.4|9666.4|9676.4|9666.4|9676.6|9666.6|9676.1|9666.1|5
1640854760000|2021-12-30 08:59:20|9676.6|9666.6|9676.9|9666.9|9676.9|9666.9|9676.6|9666.6|2
1640854770000|2021-12-30 08:59:30|9677.1|9667.1|9677.4|9667.4|9677.4|9667.4|9677.1|9667.1|2
1640854780000|2021-12-30 08:59:40|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|1
1640854790000|2021-12-30 08:59:50|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|1
1640854800000|2021-12-30 09:00:00|9677.1|9667.1|9675.6|9665.6|9677.1|9667.1|9675.6|9665.6|5
1640854810000|2021-12-30 09:00:10|9675.4|9665.4|9673.4|9663.4|9675.6|9665.6|9673.4|9663.4|6
1640854820000|2021-12-30 09:00:20|9673.6|9663.6|9673.4|9663.4|9673.6|9663.6|9673.4|9663.4|2
1640854830000|2021-12-30 09:00:30|9673.1|9663.1|9670.6|9660.6|9673.1|9663.1|9669.1|9659.1|11
1640854840000|2021-12-30 09:00:40|9670.4|9660.4|9669.6|9659.6|9670.6|9660.6|9669.6|9659.6|6
1640854850000|2021-12-30 09:00:50|9669.9|9659.9|9667.1|9657.1|9669.9|9659.9|9666.6|9656.6|10
1640854860000|2021-12-30 09:01:00|9667.4|9657.4|9667.4|9657.4|9667.4|9657.4|9667.4|9657.4|1
1640854870000|2021-12-30 09:01:10|9667.9|9657.9|9669.6|9659.6|9669.6|9659.6|9667.1|9657.1|4
1640854890000|2021-12-30 09:01:30|9669.9|9659.9|9670.1|9660.1|9670.1|9660.1|9669.9|9659.9|2
1640854900000|2021-12-30 09:01:40|9669.9|9659.9|9669.9|9659.9|9669.9|9659.9|9669.9|9659.9|1
1640854920000|2021-12-30 09:02:00|9670.1|9660.1|9670.1|9660.1|9670.4|9660.4|9669.6|9659.6|7
1640854930000|2021-12-30 09:02:10|9670.4|9660.4|9670.1|9660.1|9670.4|9660.4|9670.1|9660.1|2
1640854940000|2021-12-30 09:02:20|9670.4|9660.4|9667.6|9657.6|9670.6|9660.6|9667.1|9657.1|9
1640854950000|2021-12-30 09:02:30|9667.4|9657.4|9667.9|9657.9|9667.9|9657.9|9667.1|9657.1|4
1640854960000|2021-12-30 09:02:40|9668.1|9658.1|9668.1|9658.1|9668.4|9658.4|9668.1|9658.1|3
1640854970000|2021-12-30 09:02:50|9668.4|9658.4|9669.4|9659.4|9669.4|9659.4|9668.4|9658.4|5
1640854980000|2021-12-30 09:03:00|9669.9|9659.9|9670.4|9660.4|9670.4|9660.4|9669.4|9659.4|6
1640854990000|2021-12-30 09:03:10|9670.6|9660.6|9670.9|9660.9|9670.9|9660.9|9670.6|9660.6|2
1640855000000|2021-12-30 09:03:20|9670.6|9660.6|9670.6|9660.6|9670.6|9660.6|9670.6|9660.6|1
1640855010000|2021-12-30 09:03:30|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|1
1640855020000|2021-12-30 09:03:40|9671.1|9661.1|9671.6|9661.6|9672.1|9662.1|9671.1|9661.1|3
1640855030000|2021-12-30 09:03:50|9671.4|9661.4|9671.1|9661.1|9671.6|9661.6|9671.1|9661.1|4
1640855040000|2021-12-30 09:04:00|9670.9|9660.9|9669.4|9659.4|9670.9|9660.9|9669.1|9659.1|3
1640855050000|2021-12-30 09:04:10|9669.6|9659.6|9669.9|9659.9|9670.1|9660.1|9669.6|9659.6|6
1640855060000|2021-12-30 09:04:20|9669.6|9659.6|9670.1|9660.1|9670.1|9660.1|9669.6|9659.6|4
1640855070000|2021-12-30 09:04:30|9670.4|9660.4|9670.1|9660.1|9670.9|9660.9|9669.9|9659.9|7
1640855080000|2021-12-30 09:04:40|9669.9|9659.9|9671.1|9661.1|9671.1|9661.1|9669.9|9659.9|3
1640855100000|2021-12-30 09:05:00|9671.4|9661.4|9671.4|9661.4|9671.4|9661.4|9671.4|9661.4|1
1640855110000|2021-12-30 09:05:10|9671.1|9661.1|9671.4|9661.4|9671.4|9661.4|9671.1|9661.1|4
1640855120000|2021-12-30 09:05:20|9671.6|9661.6|9671.6|9661.6|9671.6|9661.6|9671.6|9661.6|1
1640855140000|2021-12-30 09:05:40|9671.4|9661.4|9671.6|9661.6|9671.6|9661.6|9671.4|9661.4|2
1640855160000|2021-12-30 09:06:00|9671.9|9661.9|9672.9|9662.9|9672.9|9662.9|9671.4|9661.4|7
1640855170000|2021-12-30 09:06:10|9673.1|9663.1|9673.6|9663.6|9673.6|9663.6|9673.1|9663.1|3
1640855180000|2021-12-30 09:06:20|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9672.9|9662.9|3
1640855190000|2021-12-30 09:06:30|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|1
1640855200000|2021-12-30 09:06:40|9673.1|9663.1|9671.9|9661.9|9673.1|9663.1|9671.6|9661.6|7
1640855210000|2021-12-30 09:06:50|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|1
1640855220000|2021-12-30 09:07:00|9672.6|9662.6|9673.1|9663.1|9673.1|9663.1|9672.6|9662.6|3
1640855240000|2021-12-30 09:07:20|9672.9|9662.9|9672.4|9662.4|9672.9|9662.9|9671.9|9661.9|3
1640855250000|2021-12-30 09:07:30|9671.9|9661.9|9672.4|9662.4|9672.4|9662.4|9671.6|9661.6|4
1640855270000|2021-12-30 09:07:50|9673.4|9663.4|9674.1|9664.1|9674.1|9664.1|9673.4|9663.4|2
1640855280000|2021-12-30 09:08:00|9673.4|9663.4|9673.1|9663.1|9673.4|9663.4|9672.9|9662.9|4
1640855290000|2021-12-30 09:08:10|9673.4|9663.4|9673.9|9663.9|9673.9|9663.9|9673.4|9663.4|2
1640855320000|2021-12-30 09:08:40|9674.1|9664.1|9674.4|9664.4|9674.4|9664.4|9674.1|9664.1|2
1640855330000|2021-12-30 09:08:50|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|9674.4|9664.4|3
1640855340000|2021-12-30 09:09:00|9674.9|9664.9|9674.9|9664.9|9675.1|9665.1|9674.6|9664.6|5
1640855350000|2021-12-30 09:09:10|9674.6|9664.6|9672.6|9662.6|9674.6|9664.6|9672.4|9662.4|6
1640855360000|2021-12-30 09:09:20|9672.9|9662.9|9673.6|9663.6|9673.6|9663.6|9672.9|9662.9|3
1640855390000|2021-12-30 09:09:50|9673.9|9663.9|9674.1|9664.1|9674.1|9664.1|9673.9|9663.9|2
1640855400000|2021-12-30 09:10:00|9674.4|9664.4|9675.9|9665.9|9675.9|9665.9|9674.1|9664.1|6
1640855410000|2021-12-30 09:10:10|9676.1|9666.1|9677.1|9667.1|9677.4|9667.4|9676.1|9666.1|4
1640855420000|2021-12-30 09:10:20|9676.9|9666.9|9677.4|9667.4|9677.4|9667.4|9676.9|9666.9|2
1640855430000|2021-12-30 09:10:30|9677.1|9667.1|9675.1|9665.1|9677.1|9667.1|9675.1|9665.1|2
1640855440000|2021-12-30 09:10:40|9674.9|9664.9|9675.1|9665.1|9675.1|9665.1|9674.9|9664.9|2
1640855450000|2021-12-30 09:10:50|9675.6|9665.6|9675.9|9665.9|9675.9|9665.9|9675.4|9665.4|4
1640855460000|2021-12-30 09:11:00|9675.6|9665.6|9675.1|9665.1|9675.6|9665.6|9675.1|9665.1|3
1640855470000|2021-12-30 09:11:10|9676.1|9666.1|9678.1|9668.1|9678.1|9668.1|9676.1|9666.1|2
1640855480000|2021-12-30 09:11:20|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|1
1640855490000|2021-12-30 09:11:30|9679.4|9669.4|9679.1|9669.1|9679.4|9669.4|9679.1|9669.1|2
1640855520000|2021-12-30 09:12:00|9679.6|9669.6|9678.9|9668.9|9679.6|9669.6|9678.9|9668.9|5
1640855530000|2021-12-30 09:12:10|9678.6|9668.6|9678.4|9668.4|9678.6|9668.6|9678.1|9668.1|3
1640855540000|2021-12-30 09:12:20|9678.6|9668.6|9679.1|9669.1|9679.1|9669.1|9678.6|9668.6|3
1640855560000|2021-12-30 09:12:40|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|1
1640855570000|2021-12-30 09:12:50|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|1
1640855580000|2021-12-30 09:13:00|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|1
1640855590000|2021-12-30 09:13:10|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|1
1640855600000|2021-12-30 09:13:20|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|1
1640855620000|2021-12-30 09:13:40|9678.6|9668.6|9679.4|9669.4|9679.4|9669.4|9678.6|9668.6|3
1640855640000|2021-12-30 09:14:00|9679.1|9669.1|9677.9|9667.9|9679.1|9669.1|9677.9|9667.9|3
1640855650000|2021-12-30 09:14:10|9678.1|9668.1|9677.9|9667.9|9678.4|9668.4|9677.4|9667.4|6
1640855690000|2021-12-30 09:14:50|9677.6|9667.6|9677.9|9667.9|9677.9|9667.9|9677.6|9667.6|2
1640855700000|2021-12-30 09:15:00|9677.6|9667.6|9677.4|9667.4|9677.6|9667.6|9677.4|9667.4|2
1640855710000|2021-12-30 09:15:10|9675.6|9665.6|9672.6|9662.6|9675.6|9665.6|9672.6|9662.6|8
1640855720000|2021-12-30 09:15:20|9672.4|9662.4|9674.9|9664.9|9674.9|9664.9|9672.4|9662.4|3
1640855730000|2021-12-30 09:15:30|9674.6|9664.6|9675.4|9665.4|9675.4|9665.4|9674.4|9664.4|6
1640855740000|2021-12-30 09:15:40|9675.6|9665.6|9675.9|9665.9|9675.9|9665.9|9675.4|9665.4|4
1640855750000|2021-12-30 09:15:50|9675.6|9665.6|9675.9|9665.9|9675.9|9665.9|9675.6|9665.6|2
1640855770000|2021-12-30 09:16:10|9676.1|9666.1|9676.4|9666.4|9676.4|9666.4|9676.1|9666.1|2
1640855780000|2021-12-30 09:16:20|9676.1|9666.1|9675.4|9665.4|9676.1|9666.1|9675.1|9665.1|4
1640855790000|2021-12-30 09:16:30|9675.6|9665.6|9675.4|9665.4|9676.4|9666.4|9675.4|9665.4|5
1640855800000|2021-12-30 09:16:40|9675.1|9665.1|9675.1|9665.1|9675.1|9665.1|9675.1|9665.1|1
1640855810000|2021-12-30 09:16:50|9675.6|9665.6|9675.4|9665.4|9675.6|9665.6|9675.4|9665.4|2
1640855820000|2021-12-30 09:17:00|9675.1|9665.1|9675.1|9665.1|9675.4|9665.4|9674.9|9664.9|9
1640855830000|2021-12-30 09:17:10|9674.9|9664.9|9674.6|9664.6|9674.9|9664.9|9674.6|9664.6|4
1640855840000|2021-12-30 09:17:20|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|1
1640855850000|2021-12-30 09:17:30|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|1
1640855860000|2021-12-30 09:17:40|9674.4|9664.4|9672.9|9662.9|9674.6|9664.6|9672.9|9662.9|7
1640855870000|2021-12-30 09:17:50|9673.1|9663.1|9673.1|9663.1|9673.9|9663.9|9673.1|9663.1|8
1640855890000|2021-12-30 09:18:10|9673.4|9663.4|9673.9|9663.9|9673.9|9663.9|9673.4|9663.4|2
1640855900000|2021-12-30 09:18:20|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|9673.1|9663.1|3
1640855910000|2021-12-30 09:18:30|9673.1|9663.1|9673.4|9663.4|9673.4|9663.4|9673.1|9663.1|2
1640855920000|2021-12-30 09:18:40|9673.1|9663.1|9673.4|9663.4|9673.4|9663.4|9673.1|9663.1|2
1640855930000|2021-12-30 09:18:50|9673.9|9663.9|9673.4|9663.4|9673.9|9663.9|9673.4|9663.4|2
1640855940000|2021-12-30 09:19:00|9673.1|9663.1|9673.1|9663.1|9673.6|9663.6|9673.1|9663.1|11
1640855950000|2021-12-30 09:19:10|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|1
1640855960000|2021-12-30 09:19:20|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|1
1640855980000|2021-12-30 09:19:40|9672.9|9662.9|9673.1|9663.1|9673.4|9663.4|9672.9|9662.9|3
1640855990000|2021-12-30 09:19:50|9673.6|9663.6|9673.9|9663.9|9673.9|9663.9|9673.6|9663.6|2
1640856000000|2021-12-30 09:20:00|9673.6|9663.6|9673.4|9663.4|9673.6|9663.6|9673.1|9663.1|3
1640856010000|2021-12-30 09:20:10|9673.6|9663.6|9673.6|9663.6|9673.9|9663.9|9673.6|9663.6|3
1640856030000|2021-12-30 09:20:30|9674.1|9664.1|9673.9|9663.9|9674.1|9664.1|9673.6|9663.6|3
1640856050000|2021-12-30 09:20:50|9674.1|9664.1|9674.1|9664.1|9674.6|9664.6|9673.6|9663.6|6
1640856060000|2021-12-30 09:21:00|9673.9|9663.9|9673.6|9663.6|9673.9|9663.9|9673.6|9663.6|2
1640856070000|2021-12-30 09:21:10|9673.4|9663.4|9673.6|9663.6|9673.9|9663.9|9673.4|9663.4|4
1640856090000|2021-12-30 09:21:30|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|1
1640856110000|2021-12-30 09:21:50|9674.1|9664.1|9674.1|9664.1|9674.6|9664.6|9674.1|9664.1|4
1640856120000|2021-12-30 09:22:00|9673.9|9663.9|9673.9|9663.9|9673.9|9663.9|9673.6|9663.6|3
1640856130000|2021-12-30 09:22:10|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|9673.6|9663.6|4
1640856140000|2021-12-30 09:22:20|9674.4|9664.4|9673.9|9663.9|9674.4|9664.4|9673.9|9663.9|3
1640856170000|2021-12-30 09:22:50|9674.1|9664.1|9674.4|9664.4|9674.4|9664.4|9674.1|9664.1|2
1640856180000|2021-12-30 09:23:00|9674.1|9664.1|9674.6|9664.6|9674.6|9664.6|9673.9|9663.9|4
1640856190000|2021-12-30 09:23:10|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|1
1640856200000|2021-12-30 09:23:20|9675.1|9665.1|9675.4|9665.4|9675.4|9665.4|9675.1|9665.1|2
1640856220000|2021-12-30 09:23:40|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|9674.1|9664.1|3
1640856230000|2021-12-30 09:23:50|9675.1|9665.1|9675.1|9665.1|9675.1|9665.1|9675.1|9665.1|1
1640856240000|2021-12-30 09:24:00|9674.4|9664.4|9674.6|9664.6|9675.6|9665.6|9674.4|9664.4|8
1640856260000|2021-12-30 09:24:20|9674.1|9664.1|9674.9|9664.9|9674.9|9664.9|9674.1|9664.1|3
1640856300000|2021-12-30 09:25:00|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|1
1640856310000|2021-12-30 09:25:10|9674.4|9664.4|9673.6|9663.6|9674.4|9664.4|9673.4|9663.4|3
1640856370000|2021-12-30 09:26:10|9673.4|9663.4|9673.6|9663.6|9673.6|9663.6|9673.4|9663.4|2
1640856390000|2021-12-30 09:26:30|9673.4|9663.4|9673.1|9663.1|9673.4|9663.4|9673.1|9663.1|4
1640856410000|2021-12-30 09:26:50|9672.9|9662.9|9670.6|9660.6|9672.9|9662.9|9668.9|9658.9|8
1640856420000|2021-12-30 09:27:00|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|1
1640856430000|2021-12-30 09:27:10|9669.4|9659.4|9669.6|9659.6|9669.6|9659.6|9669.1|9659.1|4
1640856450000|2021-12-30 09:27:30|9669.1|9659.1|9669.9|9659.9|9669.9|9659.9|9669.1|9659.1|3
1640856480000|2021-12-30 09:28:00|9670.1|9660.1|9670.9|9660.9|9671.1|9661.1|9670.1|9660.1|3
1640856490000|2021-12-30 09:28:10|9671.4|9661.4|9671.6|9661.6|9671.9|9661.9|9671.4|9661.4|6
1640856510000|2021-12-30 09:28:30|9671.9|9661.9|9671.9|9661.9|9672.4|9662.4|9671.9|9661.9|4
1640856530000|2021-12-30 09:28:50|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|1
1640856540000|2021-12-30 09:29:00|9672.1|9662.1|9671.9|9661.9|9672.4|9662.4|9671.9|9661.9|3
1640856560000|2021-12-30 09:29:20|9670.9|9660.9|9670.4|9660.4|9670.9|9660.9|9670.4|9660.4|3
1640856570000|2021-12-30 09:29:30|9671.1|9661.1|9671.6|9661.6|9671.9|9661.9|9670.6|9660.6|7
1640856580000|2021-12-30 09:29:40|9671.4|9661.4|9671.9|9661.9|9672.1|9662.1|9671.4|9661.4|6
1640856590000|2021-12-30 09:29:50|9672.1|9662.1|9671.6|9661.6|9672.4|9662.4|9671.6|9661.6|4
1640856600000|2021-12-30 09:30:00|9671.9|9661.9|9672.4|9662.4|9672.4|9662.4|9671.9|9661.9|7
1640856610000|2021-12-30 09:30:10|9672.1|9662.1|9670.4|9660.4|9672.1|9662.1|9670.4|9660.4|5
1640856620000|2021-12-30 09:30:20|9670.6|9660.6|9670.9|9660.9|9671.1|9661.1|9670.6|9660.6|6
1640856650000|2021-12-30 09:30:50|9671.1|9661.1|9672.4|9662.4|9672.4|9662.4|9671.1|9661.1|5
1640856660000|2021-12-30 09:31:00|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|1
1640856710000|2021-12-30 09:31:50|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|1
1640856720000|2021-12-30 09:32:00|9672.1|9662.1|9672.6|9662.6|9672.6|9662.6|9672.1|9662.1|3
1640856730000|2021-12-30 09:32:10|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|1
1640856740000|2021-12-30 09:32:20|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|1
1640856780000|2021-12-30 09:33:00|9673.1|9663.1|9673.9|9663.9|9673.9|9663.9|9673.1|9663.1|3
1640856790000|2021-12-30 09:33:10|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|1
1640856830000|2021-12-30 09:33:50|9672.8|9662.8|9672.4|9662.4|9672.8|9662.8|9672.3|9662.3|3
1640856840000|2021-12-30 09:34:00|9672.1|9662.1|9672.4|9662.4|9672.4|9662.4|9671.9|9661.9|3
1640856850000|2021-12-30 09:34:10|9672.6|9662.6|9672.1|9662.1|9672.6|9662.6|9672.1|9662.1|2
1640856860000|2021-12-30 09:34:20|9671.6|9661.6|9671.1|9661.1|9671.6|9661.6|9671.1|9661.1|3
1640856880000|2021-12-30 09:34:40|9670.4|9660.4|9670.1|9660.1|9670.6|9660.6|9670.1|9660.1|3
1640856900000|2021-12-30 09:35:00|9670.9|9660.9|9671.6|9661.6|9671.6|9661.6|9670.9|9660.9|3
1640856920000|2021-12-30 09:35:20|9672.1|9662.1|9672.1|9662.1|9672.4|9662.4|9672.1|9662.1|3
1640856940000|2021-12-30 09:35:40|9672.4|9662.4|9672.4|9662.4|9672.9|9662.9|9672.4|9662.4|4
1640856950000|2021-12-30 09:35:50|9672.6|9662.6|9673.4|9663.4|9673.4|9663.4|9672.6|9662.6|2
1640856970000|2021-12-30 09:36:10|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|1
1640856980000|2021-12-30 09:36:20|9672.6|9662.6|9671.4|9661.4|9672.6|9662.6|9671.4|9661.4|2
1640856990000|2021-12-30 09:36:30|9670.9|9660.9|9670.9|9660.9|9671.1|9661.1|9670.9|9660.9|5
1640857020000|2021-12-30 09:37:00|9670.6|9660.6|9670.6|9660.6|9670.6|9660.6|9670.6|9660.6|1
1640857030000|2021-12-30 09:37:10|9670.4|9660.4|9670.6|9660.6|9670.6|9660.6|9670.4|9660.4|4
1640857050000|2021-12-30 09:37:30|9670.4|9660.4|9668.9|9658.9|9670.4|9660.4|9668.1|9658.1|5
1640857060000|2021-12-30 09:37:40|9668.4|9658.4|9669.4|9659.4|9669.4|9659.4|9668.4|9658.4|3
1640857080000|2021-12-30 09:38:00|9669.9|9659.9|9670.6|9660.6|9670.6|9660.6|9669.9|9659.9|3
1640857090000|2021-12-30 09:38:10|9670.9|9660.9|9671.4|9661.4|9671.4|9661.4|9670.9|9660.9|2
1640857110000|2021-12-30 09:38:30|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|1
1640857120000|2021-12-30 09:38:40|9670.6|9660.6|9670.1|9660.1|9670.6|9660.6|9669.9|9659.9|4
1640857130000|2021-12-30 09:38:50|9670.6|9660.6|9669.6|9659.6|9670.6|9660.6|9669.6|9659.6|4
1640857150000|2021-12-30 09:39:10|9669.9|9659.9|9672.4|9662.4|9672.4|9662.4|9669.9|9659.9|4
1640857160000|2021-12-30 09:39:20|9672.6|9662.6|9671.6|9661.6|9672.6|9662.6|9671.4|9661.4|9
1640857170000|2021-12-30 09:39:30|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|1
1640857230000|2021-12-30 09:40:30|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|1
1640857240000|2021-12-30 09:40:40|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|1
1640857250000|2021-12-30 09:40:50|9672.4|9662.4|9671.9|9661.9|9672.4|9662.4|9671.9|9661.9|2
1640857270000|2021-12-30 09:41:10|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|1
1640857280000|2021-12-30 09:41:20|9672.9|9662.9|9673.4|9663.4|9673.4|9663.4|9672.9|9662.9|3
1640857320000|2021-12-30 09:42:00|9672.6|9662.6|9672.1|9662.1|9672.6|9662.6|9672.1|9662.1|2
1640857330000|2021-12-30 09:42:10|9672.4|9662.4|9675.9|9665.9|9675.9|9665.9|9672.4|9662.4|7
1640857370000|2021-12-30 09:42:50|9675.4|9665.4|9676.1|9666.1|9676.1|9666.1|9675.4|9665.4|3
1640857380000|2021-12-30 09:43:00|9675.6|9665.6|9674.1|9664.1|9675.6|9665.6|9674.1|9664.1|2
1640857390000|2021-12-30 09:43:10|9674.4|9664.4|9675.6|9665.6|9675.6|9665.6|9674.4|9664.4|5
1640857400000|2021-12-30 09:43:20|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|1
1640857410000|2021-12-30 09:43:30|9676.1|9666.1|9675.9|9665.9|9676.1|9666.1|9675.1|9665.1|7
1640857420000|2021-12-30 09:43:40|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|1
1640857440000|2021-12-30 09:44:00|9676.4|9666.4|9677.9|9667.9|9677.9|9667.9|9675.4|9665.4|8
1640857450000|2021-12-30 09:44:10|9678.1|9668.1|9678.9|9668.9|9678.9|9668.9|9678.1|9668.1|5
1640857460000|2021-12-30 09:44:20|9678.6|9668.6|9678.6|9668.6|9679.4|9669.4|9678.6|9668.6|5
1640857470000|2021-12-30 09:44:30|9678.4|9668.4|9677.4|9667.4|9678.6|9668.6|9677.4|9667.4|4
1640857480000|2021-12-30 09:44:40|9677.6|9667.6|9676.9|9666.9|9677.6|9667.6|9676.9|9666.9|6
1640857490000|2021-12-30 09:44:50|9677.4|9667.4|9676.9|9666.9|9677.4|9667.4|9676.9|9666.9|3
1640857500000|2021-12-30 09:45:00|9676.4|9666.4|9675.1|9665.1|9676.4|9666.4|9675.1|9665.1|3
1640857510000|2021-12-30 09:45:10|9675.6|9665.6|9675.9|9665.9|9676.1|9666.1|9675.6|9665.6|6
1640857520000|2021-12-30 09:45:20|9675.6|9665.6|9675.9|9665.9|9675.9|9665.9|9675.6|9665.6|2
1640857530000|2021-12-30 09:45:30|9675.4|9665.4|9673.6|9663.6|9675.4|9665.4|9673.6|9663.6|3
1640857540000|2021-12-30 09:45:40|9673.9|9663.9|9675.1|9665.1|9675.1|9665.1|9673.9|9663.9|6
1640857560000|2021-12-30 09:46:00|9674.4|9664.4|9675.4|9665.4|9675.9|9665.9|9674.4|9664.4|3
1640857590000|2021-12-30 09:46:30|9675.6|9665.6|9676.4|9666.4|9676.4|9666.4|9675.6|9665.6|4
1640857600000|2021-12-30 09:46:40|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|9675.9|9665.9|3
1640857610000|2021-12-30 09:46:50|9676.4|9666.4|9677.1|9667.1|9677.1|9667.1|9676.4|9666.4|3
1640857620000|2021-12-30 09:47:00|9676.6|9666.6|9675.1|9665.1|9676.6|9666.6|9675.1|9665.1|3
1640857650000|2021-12-30 09:47:30|9675.9|9665.9|9676.1|9666.1|9676.6|9666.6|9675.9|9665.9|6
1640857660000|2021-12-30 09:47:40|9675.6|9665.6|9675.1|9665.1|9675.6|9665.6|9675.1|9665.1|2
1640857670000|2021-12-30 09:47:50|9674.4|9664.4|9675.6|9665.6|9675.6|9665.6|9674.4|9664.4|4
1640857680000|2021-12-30 09:48:00|9675.9|9665.9|9676.1|9666.1|9676.1|9666.1|9675.9|9665.9|2
1640857690000|2021-12-30 09:48:10|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|1
1640857730000|2021-12-30 09:48:50|9675.6|9665.6|9675.9|9665.9|9675.9|9665.9|9675.6|9665.6|2
1640857740000|2021-12-30 09:49:00|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|1
1640857750000|2021-12-30 09:49:10|9675.9|9665.9|9675.6|9665.6|9675.9|9665.9|9675.6|9665.6|2
1640857760000|2021-12-30 09:49:20|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|1
1640857800000|2021-12-30 09:50:00|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|1
1640857820000|2021-12-30 09:50:20|9675.9|9665.9|9676.1|9666.1|9676.1|9666.1|9675.9|9665.9|2
1640857830000|2021-12-30 09:50:30|9675.9|9665.9|9676.1|9666.1|9676.1|9666.1|9675.9|9665.9|2
1640857840000|2021-12-30 09:50:40|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|1
1640857850000|2021-12-30 09:50:50|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|1
1640857860000|2021-12-30 09:51:00|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|1
1640857880000|2021-12-30 09:51:20|9675.6|9665.6|9673.6|9663.6|9675.6|9665.6|9673.6|9663.6|2
1640857890000|2021-12-30 09:51:30|9673.9|9663.9|9674.6|9664.6|9674.6|9664.6|9673.9|9663.9|4
1640857910000|2021-12-30 09:51:50|9674.4|9664.4|9675.1|9665.1|9675.1|9665.1|9674.4|9664.4|2
1640857920000|2021-12-30 09:52:00|9674.9|9664.9|9675.6|9665.6|9675.6|9665.6|9674.9|9664.9|4
1640857930000|2021-12-30 09:52:10|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|1
1640857980000|2021-12-30 09:53:00|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|1
1640858020000|2021-12-30 09:53:40|9675.9|9665.9|9676.9|9666.9|9676.9|9666.9|9675.9|9665.9|2
1640858040000|2021-12-30 09:54:00|9676.6|9666.6|9676.9|9666.9|9676.9|9666.9|9676.4|9666.4|3
1640858050000|2021-12-30 09:54:10|9676.6|9666.6|9675.6|9665.6|9676.6|9666.6|9675.6|9665.6|3
1640858060000|2021-12-30 09:54:20|9675.9|9665.9|9676.1|9666.1|9676.1|9666.1|9675.9|9665.9|2
1640858110000|2021-12-30 09:55:10|9675.9|9665.9|9675.4|9665.4|9675.9|9665.9|9675.4|9665.4|2
1640858120000|2021-12-30 09:55:20|9675.6|9665.6|9675.6|9665.6|9676.1|9666.1|9675.6|9665.6|3
1640858150000|2021-12-30 09:55:50|9675.4|9665.4|9674.6|9664.6|9675.9|9665.9|9674.1|9664.1|7
1640858170000|2021-12-30 09:56:10|9674.9|9664.9|9675.1|9665.1|9675.1|9665.1|9674.9|9664.9|2
1640858180000|2021-12-30 09:56:20|9675.4|9665.4|9676.9|9666.9|9676.9|9666.9|9675.4|9665.4|3
1640858190000|2021-12-30 09:56:30|9677.6|9667.6|9677.1|9667.1|9677.6|9667.6|9677.1|9667.1|3
1640858200000|2021-12-30 09:56:40|9677.4|9667.4|9677.6|9667.6|9677.6|9667.6|9677.4|9667.4|2
1640858220000|2021-12-30 09:57:00|9677.9|9667.9|9677.6|9667.6|9677.9|9667.9|9677.6|9667.6|2
1640858230000|2021-12-30 09:57:10|9677.9|9667.9|9677.4|9667.4|9678.1|9668.1|9677.4|9667.4|3
1640858240000|2021-12-30 09:57:20|9677.6|9667.6|9677.9|9667.9|9678.1|9668.1|9677.6|9667.6|6
1640858250000|2021-12-30 09:57:30|9678.1|9668.1|9677.9|9667.9|9678.4|9668.4|9677.9|9667.9|4
1640858270000|2021-12-30 09:57:50|9678.4|9668.4|9678.9|9668.9|9678.9|9668.9|9678.4|9668.4|3
1640858280000|2021-12-30 09:58:00|9678.6|9668.6|9676.9|9666.9|9678.6|9668.6|9676.9|9666.9|3
1640858290000|2021-12-30 09:58:10|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|1
1640858300000|2021-12-30 09:58:20|9676.4|9666.4|9676.4|9666.4|9676.6|9666.6|9676.4|9666.4|3
1640858310000|2021-12-30 09:58:30|9676.6|9666.6|9676.9|9666.9|9676.9|9666.9|9676.6|9666.6|2
1640858320000|2021-12-30 09:58:40|9677.1|9667.1|9674.4|9664.4|9677.1|9667.1|9674.4|9664.4|4
1640858330000|2021-12-30 09:58:50|9673.9|9663.9|9673.9|9663.9|9674.1|9664.1|9673.9|9663.9|3
1640858340000|2021-12-30 09:59:00|9674.1|9664.1|9674.4|9664.4|9674.4|9664.4|9674.1|9664.1|2
1640858350000|2021-12-30 09:59:10|9673.9|9663.9|9674.4|9664.4|9674.4|9664.4|9673.9|9663.9|3
1640858360000|2021-12-30 09:59:20|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|1
1640858370000|2021-12-30 09:59:30|9674.9|9664.9|9674.6|9664.6|9674.9|9664.9|9674.6|9664.6|2
1640858390000|2021-12-30 09:59:50|9674.9|9664.9|9674.6|9664.6|9675.1|9665.1|9673.9|9663.9|6
1640858400000|2021-12-30 10:00:00|9673.9|9663.9|9669.1|9659.1|9673.9|9663.9|9668.4|9658.4|10
1640858410000|2021-12-30 10:00:10|9668.9|9658.9|9668.6|9658.6|9668.9|9658.9|9668.4|9658.4|4
1640858420000|2021-12-30 10:00:20|9668.4|9658.4|9665.9|9655.9|9668.4|9658.4|9665.9|9655.9|5
1640858430000|2021-12-30 10:00:30|9665.6|9655.6|9663.9|9653.9|9665.6|9655.6|9663.4|9653.4|6
1640858440000|2021-12-30 10:00:40|9664.1|9654.1|9666.1|9656.1|9666.1|9656.1|9664.1|9654.1|3
1640858450000|2021-12-30 10:00:50|9665.9|9655.9|9665.9|9655.9|9665.9|9655.9|9664.6|9654.6|8
1640858460000|2021-12-30 10:01:00|9665.6|9655.6|9665.1|9655.1|9665.9|9655.9|9665.1|9655.1|4
1640858470000|2021-12-30 10:01:10|9664.9|9654.9|9665.9|9655.9|9665.9|9655.9|9664.9|9654.9|4
1640858480000|2021-12-30 10:01:20|9666.1|9656.1|9665.9|9655.9|9666.1|9656.1|9665.4|9655.4|3
1640858500000|2021-12-30 10:01:40|9665.6|9655.6|9664.9|9654.9|9665.6|9655.6|9664.4|9654.4|7
1640858510000|2021-12-30 10:01:50|9665.4|9655.4|9664.6|9654.6|9665.4|9655.4|9664.6|9654.6|2
1640858520000|2021-12-30 10:02:00|9665.9|9655.9|9665.4|9655.4|9665.9|9655.9|9664.9|9654.9|7
1640858530000|2021-12-30 10:02:10|9665.6|9655.6|9666.1|9656.1|9666.1|9656.1|9665.6|9655.6|5
1640858540000|2021-12-30 10:02:20|9665.9|9655.9|9666.4|9656.4|9666.4|9656.4|9665.9|9655.9|2
1640858550000|2021-12-30 10:02:30|9666.6|9656.6|9666.6|9656.6|9666.9|9656.9|9666.6|9656.6|3
1640858560000|2021-12-30 10:02:40|9666.9|9656.9|9666.6|9656.6|9667.4|9657.4|9666.6|9656.6|6
1640858570000|2021-12-30 10:02:50|9666.4|9656.4|9666.4|9656.4|9666.4|9656.4|9666.4|9656.4|1
1640858590000|2021-12-30 10:03:10|9666.6|9656.6|9667.4|9657.4|9667.4|9657.4|9666.6|9656.6|2
1640858600000|2021-12-30 10:03:20|9667.9|9657.9|9667.4|9657.4|9667.9|9657.9|9667.1|9657.1|4
1640858620000|2021-12-30 10:03:40|9667.1|9657.1|9667.4|9657.4|9667.4|9657.4|9667.1|9657.1|2
1640858630000|2021-12-30 10:03:50|9667.1|9657.1|9665.1|9655.1|9667.1|9657.1|9664.9|9654.9|5
1640858640000|2021-12-30 10:04:00|9664.9|9654.9|9669.4|9659.4|9669.6|9659.6|9664.9|9654.9|6
1640858650000|2021-12-30 10:04:10|9669.6|9659.6|9669.1|9659.1|9669.6|9659.6|9668.9|9658.9|5
1640858670000|2021-12-30 10:04:30|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|1
1640858680000|2021-12-30 10:04:40|9669.1|9659.1|9668.9|9658.9|9669.1|9659.1|9668.9|9658.9|4
1640858690000|2021-12-30 10:04:50|9669.1|9659.1|9668.9|9658.9|9669.1|9659.1|9668.9|9658.9|2
1640858700000|2021-12-30 10:05:00|9669.1|9659.1|9669.4|9659.4|9669.4|9659.4|9668.9|9658.9|4
1640858710000|2021-12-30 10:05:10|9669.9|9659.9|9670.9|9660.9|9670.9|9660.9|9669.9|9659.9|3
1640858720000|2021-12-30 10:05:20|9671.1|9661.1|9671.4|9661.4|9671.4|9661.4|9671.1|9661.1|2
1640858730000|2021-12-30 10:05:30|9671.6|9661.6|9671.9|9661.9|9671.9|9661.9|9671.6|9661.6|2
1640858740000|2021-12-30 10:05:40|9671.6|9661.6|9672.1|9662.1|9672.1|9662.1|9671.6|9661.6|3
1640858750000|2021-12-30 10:05:50|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|9671.6|9661.6|3
1640858760000|2021-12-30 10:06:00|9671.6|9661.6|9671.9|9661.9|9671.9|9661.9|9671.6|9661.6|4
1640858800000|2021-12-30 10:06:40|9672.1|9662.1|9672.4|9662.4|9672.4|9662.4|9672.1|9662.1|2
1640858820000|2021-12-30 10:07:00|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|1
1640858830000|2021-12-30 10:07:10|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|1
1640858850000|2021-12-30 10:07:30|9671.6|9661.6|9671.9|9661.9|9672.6|9662.6|9671.6|9661.6|7
1640858870000|2021-12-30 10:07:50|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|1
1640858880000|2021-12-30 10:08:00|9671.9|9661.9|9672.4|9662.4|9672.4|9662.4|9670.9|9660.9|7
1640858890000|2021-12-30 10:08:10|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|9672.4|9662.4|3
1640858900000|2021-12-30 10:08:20|9672.4|9662.4|9672.4|9662.4|9672.6|9662.6|9672.4|9662.4|5
1640858910000|2021-12-30 10:08:30|9672.6|9662.6|9672.9|9662.9|9672.9|9662.9|9672.6|9662.6|2
1640858920000|2021-12-30 10:08:40|9672.6|9662.6|9670.9|9660.9|9672.6|9662.6|9670.9|9660.9|8
1640858930000|2021-12-30 10:08:50|9671.1|9661.1|9670.9|9660.9|9671.1|9661.1|9670.9|9660.9|4
1640858940000|2021-12-30 10:09:00|9671.1|9661.1|9670.9|9660.9|9671.1|9661.1|9670.9|9660.9|4
1640858950000|2021-12-30 10:09:10|9670.6|9660.6|9670.9|9660.9|9670.9|9660.9|9670.1|9660.1|4
1640858980000|2021-12-30 10:09:40|9670.1|9660.1|9670.9|9660.9|9670.9|9660.9|9670.1|9660.1|2
1640858990000|2021-12-30 10:09:50|9670.6|9660.6|9670.6|9660.6|9670.6|9660.6|9670.6|9660.6|1
1640859000000|2021-12-30 10:10:00|9670.9|9660.9|9668.9|9658.9|9670.9|9660.9|9668.9|9658.9|6
1640859010000|2021-12-30 10:10:10|9669.1|9659.1|9669.6|9659.6|9669.9|9659.9|9669.1|9659.1|6
1640859020000|2021-12-30 10:10:20|9670.1|9660.1|9670.4|9660.4|9670.4|9660.4|9669.9|9659.9|4
1640859030000|2021-12-30 10:10:30|9670.6|9660.6|9670.6|9660.6|9670.6|9660.6|9670.6|9660.6|1
1640859040000|2021-12-30 10:10:40|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|1
1640859060000|2021-12-30 10:11:00|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|1
1640859070000|2021-12-30 10:11:10|9669.9|9659.9|9670.9|9660.9|9671.4|9661.4|9669.9|9659.9|4
1640859100000|2021-12-30 10:11:40|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|1
1640859110000|2021-12-30 10:11:50|9671.6|9661.6|9670.9|9660.9|9671.6|9661.6|9670.9|9660.9|5
1640859120000|2021-12-30 10:12:00|9670.6|9660.6|9669.4|9659.4|9670.6|9660.6|9669.4|9659.4|6
1640859130000|2021-12-30 10:12:10|9668.9|9658.9|9669.1|9659.1|9669.4|9659.4|9668.9|9658.9|3
1640859140000|2021-12-30 10:12:20|9668.9|9658.9|9668.4|9658.4|9668.9|9658.9|9668.4|9658.4|3
1640859150000|2021-12-30 10:12:30|9668.9|9658.9|9667.6|9657.6|9668.9|9658.9|9667.6|9657.6|8
1640859160000|2021-12-30 10:12:40|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|1
1640859190000|2021-12-30 10:13:10|9669.1|9659.1|9668.9|9658.9|9669.4|9659.4|9668.9|9658.9|6
1640859200000|2021-12-30 10:13:20|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|1
1640859220000|2021-12-30 10:13:40|9668.9|9658.9|9669.1|9659.1|9669.1|9659.1|9668.9|9658.9|2
1640859240000|2021-12-30 10:14:00|9668.9|9658.9|9668.9|9658.9|9669.1|9659.1|9668.9|9658.9|3
1640859250000|2021-12-30 10:14:10|9668.6|9658.6|9668.1|9658.1|9668.6|9658.6|9668.1|9658.1|2
1640859260000|2021-12-30 10:14:20|9668.6|9658.6|9668.6|9658.6|9668.9|9658.9|9668.4|9658.4|5
1640859290000|2021-12-30 10:14:50|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|1
1640859300000|2021-12-30 10:15:00|9668.4|9658.4|9667.9|9657.9|9668.4|9658.4|9667.9|9657.9|4
1640859310000|2021-12-30 10:15:10|9667.6|9657.6|9663.1|9653.1|9667.6|9657.6|9663.1|9653.1|4
1640859320000|2021-12-30 10:15:20|9662.1|9652.1|9662.4|9652.4|9662.4|9652.4|9662.1|9652.1|2
1640859330000|2021-12-30 10:15:30|9662.1|9652.1|9661.6|9651.6|9662.1|9652.1|9661.6|9651.6|3
1640859340000|2021-12-30 10:15:40|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|1
1640859350000|2021-12-30 10:15:50|9661.6|9651.6|9663.9|9653.9|9663.9|9653.9|9661.6|9651.6|2
1640859360000|2021-12-30 10:16:00|9664.1|9654.1|9663.6|9653.6|9664.6|9654.6|9663.1|9653.1|6
1640859370000|2021-12-30 10:16:10|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|1
1640859400000|2021-12-30 10:16:40|9663.6|9653.6|9664.4|9654.4|9664.4|9654.4|9663.4|9653.4|4
1640859410000|2021-12-30 10:16:50|9663.9|9653.9|9663.6|9653.6|9663.9|9653.9|9663.6|9653.6|2
1640859420000|2021-12-30 10:17:00|9663.4|9653.4|9663.9|9653.9|9664.6|9654.6|9663.4|9653.4|5
1640859440000|2021-12-30 10:17:20|9663.6|9653.6|9663.9|9653.9|9663.9|9653.9|9663.4|9653.4|4
1640859450000|2021-12-30 10:17:30|9664.1|9654.1|9664.4|9654.4|9664.4|9654.4|9664.1|9654.1|2
1640859460000|2021-12-30 10:17:40|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|1
1640859480000|2021-12-30 10:18:00|9664.4|9654.4|9665.4|9655.4|9665.4|9655.4|9664.4|9654.4|3
1640859500000|2021-12-30 10:18:20|9665.6|9655.6|9666.4|9656.4|9666.4|9656.4|9665.4|9655.4|6
1640859510000|2021-12-30 10:18:30|9666.1|9656.1|9664.1|9654.1|9666.1|9656.1|9664.1|9654.1|3
1640859520000|2021-12-30 10:18:40|9664.4|9654.4|9663.9|9653.9|9664.4|9654.4|9663.9|9653.9|2
1640859530000|2021-12-30 10:18:50|9664.4|9654.4|9663|9653|9664.4|9654.4|9663|9653|2
1640859540000|2021-12-30 10:19:00|9663.1|9653.1|9661.6|9651.6|9663.1|9653.1|9661.6|9651.6|6
1640859550000|2021-12-30 10:19:10|9661.9|9651.9|9660.4|9650.4|9662.1|9652.1|9660.4|9650.4|3
1640859560000|2021-12-30 10:19:20|9660.1|9650.1|9659.9|9649.9|9660.1|9650.1|9659.9|9649.9|2
1640859570000|2021-12-30 10:19:30|9660.1|9650.1|9659.4|9649.4|9660.4|9650.4|9659.4|9649.4|6
1640859580000|2021-12-30 10:19:40|9659.1|9649.1|9658.6|9648.6|9659.1|9649.1|9658.6|9648.6|2
1640859590000|2021-12-30 10:19:50|9659.1|9649.1|9660.4|9650.4|9660.4|9650.4|9659.1|9649.1|5
1640859600000|2021-12-30 10:20:00|9660.9|9650.9|9661.1|9651.1|9661.1|9651.1|9660.6|9650.6|4
1640859610000|2021-12-30 10:20:10|9661.4|9651.4|9661.4|9651.4|9662.1|9652.1|9661.4|9651.4|7
1640859620000|2021-12-30 10:20:20|9661.6|9651.6|9661.4|9651.4|9661.6|9651.6|9661.4|9651.4|2
1640859630000|2021-12-30 10:20:30|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|1
1640859640000|2021-12-30 10:20:40|9661.6|9651.6|9662.1|9652.1|9662.1|9652.1|9661.6|9651.6|2
1640859650000|2021-12-30 10:20:50|9660.9|9650.9|9661.1|9651.1|9661.6|9651.6|9660.9|9650.9|3
1640859660000|2021-12-30 10:21:00|9660.9|9650.9|9660.9|9650.9|9661.1|9651.1|9660.6|9650.6|7
1640859670000|2021-12-30 10:21:10|9661.1|9651.1|9661.1|9651.1|9661.4|9651.4|9661.1|9651.1|3
1640859680000|2021-12-30 10:21:20|9661.4|9651.4|9661.1|9651.1|9661.6|9651.6|9660.9|9650.9|8
1640859690000|2021-12-30 10:21:30|9660.9|9650.9|9660.6|9650.6|9661.1|9651.1|9660.6|9650.6|8
1640859700000|2021-12-30 10:21:40|9660.4|9650.4|9660.4|9650.4|9660.6|9650.6|9660.1|9650.1|5
1640859710000|2021-12-30 10:21:50|9660.6|9650.6|9661.1|9651.1|9661.1|9651.1|9660.6|9650.6|2
1640859720000|2021-12-30 10:22:00|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.4|9650.4|6
1640859730000|2021-12-30 10:22:10|9660.6|9650.6|9660.9|9650.9|9660.9|9650.9|9660.6|9650.6|4
1640859740000|2021-12-30 10:22:20|9661.1|9651.1|9660.6|9650.6|9661.1|9651.1|9660.6|9650.6|3
1640859750000|2021-12-30 10:22:30|9660.9|9650.9|9661.1|9651.1|9661.1|9651.1|9660.9|9650.9|2
1640859760000|2021-12-30 10:22:40|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.6|9650.6|3
1640859770000|2021-12-30 10:22:50|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|1
1640859780000|2021-12-30 10:23:00|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|1
1640859790000|2021-12-30 10:23:10|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|1
1640859800000|2021-12-30 10:23:20|9661.4|9651.4|9660.9|9650.9|9661.4|9651.4|9660.9|9650.9|2
1640859810000|2021-12-30 10:23:30|9660.6|9650.6|9660.9|9650.9|9660.9|9650.9|9660.6|9650.6|2
1640859820000|2021-12-30 10:23:40|9660.6|9650.6|9660.9|9650.9|9660.9|9650.9|9660.6|9650.6|2
1640859830000|2021-12-30 10:23:50|9661.1|9651.1|9660.9|9650.9|9661.1|9651.1|9660.6|9650.6|4
1640859840000|2021-12-30 10:24:00|9661.4|9651.4|9660.9|9650.9|9661.4|9651.4|9660.9|9650.9|2
1640859860000|2021-12-30 10:24:20|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|1
1640859870000|2021-12-30 10:24:30|9661.4|9651.4|9660.9|9650.9|9661.4|9651.4|9660.9|9650.9|3
1640859900000|2021-12-30 10:25:00|9661.1|9651.1|9660.9|9650.9|9661.1|9651.1|9660.9|9650.9|2
1640859910000|2021-12-30 10:25:10|9661.1|9651.1|9660.9|9650.9|9661.1|9651.1|9660.6|9650.6|4
1640859920000|2021-12-30 10:25:20|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|1
1640859930000|2021-12-30 10:25:30|9661.4|9651.4|9660.9|9650.9|9661.4|9651.4|9660.9|9650.9|7
1640859940000|2021-12-30 10:25:40|9661.1|9651.1|9661.1|9651.1|9661.4|9651.4|9661.1|9651.1|3
1640859950000|2021-12-30 10:25:50|9660.9|9650.9|9661.1|9651.1|9661.4|9651.4|9660.9|9650.9|5
1640859960000|2021-12-30 10:26:00|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|1
1640859970000|2021-12-30 10:26:10|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|1
1640860020000|2021-12-30 10:27:00|9660.4|9650.4|9660.4|9650.4|9660.4|9650.4|9660.4|9650.4|1
1640860050000|2021-12-30 10:27:30|9660.1|9650.1|9660.4|9650.4|9660.4|9650.4|9660.1|9650.1|2
1640860080000|2021-12-30 10:28:00|9659.9|9649.9|9658.6|9648.6|9659.9|9649.9|9658.6|9648.6|3
1640860120000|2021-12-30 10:28:40|9659.1|9649.1|9660.1|9650.1|9660.4|9650.4|9659.1|9649.1|5
1640860130000|2021-12-30 10:28:50|9660.4|9650.4|9661.1|9651.1|9661.1|9651.1|9660.4|9650.4|4
1640860140000|2021-12-30 10:29:00|9661.4|9651.4|9661.1|9651.1|9661.4|9651.4|9661.1|9651.1|2
1640860150000|2021-12-30 10:29:10|9661.4|9651.4|9663.1|9653.1|9663.9|9653.9|9661.4|9651.4|5
1640860160000|2021-12-30 10:29:20|9661.9|9651.9|9661.1|9651.1|9661.9|9651.9|9661.1|9651.1|2
1640860170000|2021-12-30 10:29:30|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|1
1640860180000|2021-12-30 10:29:40|9660.4|9650.4|9661.6|9651.6|9661.6|9651.6|9660.4|9650.4|3
1640860200000|2021-12-30 10:30:00|9661.4|9651.4|9663.1|9653.1|9663.4|9653.4|9659.9|9649.9|15
1640860210000|2021-12-30 10:30:10|9663.6|9653.6|9663.9|9653.9|9664.1|9654.1|9663.1|9653.1|4
1640860220000|2021-12-30 10:30:20|9663.6|9653.6|9663.1|9653.1|9663.6|9653.6|9662.9|9652.9|4
1640860230000|2021-12-30 10:30:30|9662.9|9652.9|9662.9|9652.9|9662.9|9652.9|9662.9|9652.9|1
1640860240000|2021-12-30 10:30:40|9663.1|9653.1|9664.6|9654.6|9664.6|9654.6|9663.1|9653.1|2
1640860250000|2021-12-30 10:30:50|9664.1|9654.1|9663.9|9653.9|9664.1|9654.1|9663.9|9653.9|2
1640860260000|2021-12-30 10:31:00|9663.6|9653.6|9663.1|9653.1|9663.9|9653.9|9663.1|9653.1|7
1640860270000|2021-12-30 10:31:10|9663.4|9653.4|9664.1|9654.1|9664.1|9654.1|9662.6|9652.6|5
1640860280000|2021-12-30 10:31:20|9664.4|9654.4|9664.4|9654.4|9664.4|9654.4|9664.4|9654.4|1
1640860290000|2021-12-30 10:31:30|9664.6|9654.6|9664.6|9654.6|9664.9|9654.9|9664.6|9654.6|3
1640860300000|2021-12-30 10:31:40|9664.4|9654.4|9664.6|9654.6|9664.6|9654.6|9664.4|9654.4|2
1640860310000|2021-12-30 10:31:50|9664.4|9654.4|9664.6|9654.6|9665.6|9655.6|9664.4|9654.4|8
1640860330000|2021-12-30 10:32:10|9664.9|9654.9|9665.1|9655.1|9665.1|9655.1|9664.9|9654.9|2
1640860340000|2021-12-30 10:32:20|9665.4|9655.4|9665.4|9655.4|9665.4|9655.4|9665.4|9655.4|1
1640860350000|2021-12-30 10:32:30|9665.1|9655.1|9665.1|9655.1|9665.1|9655.1|9664.9|9654.9|5
1640860360000|2021-12-30 10:32:40|9664.9|9654.9|9665.1|9655.1|9665.1|9655.1|9664.9|9654.9|4
1640860370000|2021-12-30 10:32:50|9664.9|9654.9|9664.6|9654.6|9664.9|9654.9|9664.4|9654.4|8
1640860380000|2021-12-30 10:33:00|9664.9|9654.9|9665.9|9655.9|9665.9|9655.9|9664.6|9654.6|5
1640860390000|2021-12-30 10:33:10|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|1
1640860440000|2021-12-30 10:34:00|9664.9|9654.9|9665.6|9655.6|9665.6|9655.6|9664.9|9654.9|4
1640860450000|2021-12-30 10:34:10|9666.1|9656.1|9665.9|9655.9|9666.4|9656.4|9665.9|9655.9|5
1640860460000|2021-12-30 10:34:20|9665.6|9655.6|9665.1|9655.1|9665.9|9655.9|9665.1|9655.1|4
1640860470000|2021-12-30 10:34:30|9665.4|9655.4|9666.1|9656.1|9666.1|9656.1|9665.4|9655.4|5
1640860480000|2021-12-30 10:34:40|9666.6|9656.6|9666.4|9656.4|9666.6|9656.6|9666.4|9656.4|2
1640860490000|2021-12-30 10:34:50|9666.1|9656.1|9666.4|9656.4|9666.4|9656.4|9666.1|9656.1|2
1640860500000|2021-12-30 10:35:00|9666.6|9656.6|9666.6|9656.6|9666.9|9656.9|9666.1|9656.1|9
1640860510000|2021-12-30 10:35:10|9666.4|9656.4|9666.1|9656.1|9666.4|9656.4|9666.1|9656.1|2
1640860520000|2021-12-30 10:35:20|9666.4|9656.4|9666.9|9656.9|9666.9|9656.9|9666.4|9656.4|3
1640860530000|2021-12-30 10:35:30|9667.1|9657.1|9666.6|9656.6|9667.1|9657.1|9666.4|9656.4|9
1640860540000|2021-12-30 10:35:40|9666.9|9656.9|9666.6|9656.6|9666.9|9656.9|9666.6|9656.6|4
1640860550000|2021-12-30 10:35:50|9666.9|9656.9|9666.9|9656.9|9667.1|9657.1|9666.6|9656.6|4
1640860560000|2021-12-30 10:36:00|9667.1|9657.1|9666.9|9656.9|9667.1|9657.1|9666.9|9656.9|2
1640860570000|2021-12-30 10:36:10|9667.1|9657.1|9667.1|9657.1|9667.1|9657.1|9667.1|9657.1|1
1640860590000|2021-12-30 10:36:30|9667.4|9657.4|9667.6|9657.6|9668.1|9658.1|9667.4|9657.4|3
1640860600000|2021-12-30 10:36:40|9667.9|9657.9|9667.6|9657.6|9667.9|9657.9|9667.6|9657.6|2
1640860610000|2021-12-30 10:36:50|9667.9|9657.9|9668.1|9658.1|9668.1|9658.1|9667.9|9657.9|8
1640860620000|2021-12-30 10:37:00|9667.9|9657.9|9667.4|9657.4|9668.1|9658.1|9667.4|9657.4|4
1640860630000|2021-12-30 10:37:10|9667.6|9657.6|9667.9|9657.9|9667.9|9657.9|9667.6|9657.6|2
1640860690000|2021-12-30 10:38:10|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|1
1640860700000|2021-12-30 10:38:20|9667.9|9657.9|9668.4|9658.4|9668.9|9658.9|9667.9|9657.9|3
1640860710000|2021-12-30 10:38:30|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|1
1640860720000|2021-12-30 10:38:40|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|1
1640860730000|2021-12-30 10:38:50|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|1
1640860740000|2021-12-30 10:39:00|9668.9|9658.9|9667.9|9657.9|9668.9|9658.9|9667.9|9657.9|4
1640860750000|2021-12-30 10:39:10|9667.1|9657.1|9666.9|9656.9|9667.1|9657.1|9666.9|9656.9|4
1640860760000|2021-12-30 10:39:20|9666.6|9656.6|9666.1|9656.1|9666.6|9656.6|9666.1|9656.1|3
1640860770000|2021-12-30 10:39:30|9666.4|9656.4|9666.4|9656.4|9666.6|9656.6|9666.4|9656.4|3
1640860780000|2021-12-30 10:39:40|9666.1|9656.1|9666.4|9656.4|9666.4|9656.4|9666.1|9656.1|2
1640860790000|2021-12-30 10:39:50|9666.1|9656.1|9666.9|9656.9|9666.9|9656.9|9666.1|9656.1|4
1640860810000|2021-12-30 10:40:10|9666.6|9656.6|9666.9|9656.9|9666.9|9656.9|9666.4|9656.4|5
1640860830000|2021-12-30 10:40:30|9667.1|9657.1|9667.1|9657.1|9667.1|9657.1|9666.6|9656.6|3
1640860840000|2021-12-30 10:40:40|9666.9|9656.9|9666.6|9656.6|9667.1|9657.1|9666.4|9656.4|6
1640860850000|2021-12-30 10:40:50|9666.4|9656.4|9666.6|9656.6|9666.6|9656.6|9666.4|9656.4|4
1640860860000|2021-12-30 10:41:00|9666.4|9656.4|9666.4|9656.4|9666.4|9656.4|9666.4|9656.4|1
1640860870000|2021-12-30 10:41:10|9666.1|9656.1|9666.4|9656.4|9666.4|9656.4|9666.1|9656.1|2
1640860880000|2021-12-30 10:41:20|9666.6|9656.6|9666.4|9656.4|9666.6|9656.6|9666.4|9656.4|2
1640860900000|2021-12-30 10:41:40|9666.6|9656.6|9666.9|9656.9|9666.9|9656.9|9666.6|9656.6|2
1640860930000|2021-12-30 10:42:10|9667.6|9657.6|9667.6|9657.6|9668.1|9658.1|9667.6|9657.6|4
1640860940000|2021-12-30 10:42:20|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|9667.6|9657.6|3
1640860980000|2021-12-30 10:43:00|9668.1|9658.1|9667.9|9657.9|9668.1|9658.1|9667.9|9657.9|2
1640860990000|2021-12-30 10:43:10|9668.1|9658.1|9668.4|9658.4|9668.4|9658.4|9668.1|9658.1|2
1640861000000|2021-12-30 10:43:20|9668.1|9658.1|9668.1|9658.1|9668.1|9658.1|9668.1|9658.1|1
1640861110000|2021-12-30 10:45:10|9668.4|9658.4|9668.4|9658.4|9668.6|9658.6|9668.4|9658.4|3
1640861120000|2021-12-30 10:45:20|9669.1|9659.1|9669.6|9659.6|9669.6|9659.6|9669.1|9659.1|3
1640861130000|2021-12-30 10:45:30|9670.1|9660.1|9670.4|9660.4|9670.9|9660.9|9669.9|9659.9|4
1640861140000|2021-12-30 10:45:40|9670.6|9660.6|9671.6|9661.6|9671.6|9661.6|9670.4|9660.4|8
1640861150000|2021-12-30 10:45:50|9671.1|9661.1|9668.1|9658.1|9671.1|9661.1|9667.6|9657.6|7
1640861160000|2021-12-30 10:46:00|9667.9|9657.9|9668.6|9658.6|9668.6|9658.6|9667.9|9657.9|8
1640861170000|2021-12-30 10:46:10|9668.1|9658.1|9668.6|9658.6|9668.6|9658.6|9668.1|9658.1|2
1640861190000|2021-12-30 10:46:30|9669.1|9659.1|9667.6|9657.6|9669.1|9659.1|9667.6|9657.6|5
1640861200000|2021-12-30 10:46:40|9668.1|9658.1|9668.1|9658.1|9668.1|9658.1|9667.6|9657.6|4
1640861210000|2021-12-30 10:46:50|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|1
1640861240000|2021-12-30 10:47:20|9667.6|9657.6|9668.1|9658.1|9668.1|9658.1|9667.4|9657.4|4
1640861250000|2021-12-30 10:47:30|9667.6|9657.6|9667.6|9657.6|9667.9|9657.9|9667.1|9657.1|9
1640861260000|2021-12-30 10:47:40|9668.1|9658.1|9667.4|9657.4|9668.1|9658.1|9667.4|9657.4|2
1640861270000|2021-12-30 10:47:50|9667.1|9657.1|9667.1|9657.1|9667.1|9657.1|9667.1|9657.1|1
1640861280000|2021-12-30 10:48:00|9667.6|9657.6|9668.1|9658.1|9668.1|9658.1|9667.6|9657.6|2
1640861290000|2021-12-30 10:48:10|9668.4|9658.4|9668.1|9658.1|9668.4|9658.4|9668.1|9658.1|4
1640861300000|2021-12-30 10:48:20|9667.9|9657.9|9668.1|9658.1|9668.1|9658.1|9667.9|9657.9|6
1640861310000|2021-12-30 10:48:30|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|1
1640861330000|2021-12-30 10:48:50|9667.6|9657.6|9666.1|9656.1|9667.6|9657.6|9666.1|9656.1|3
1640861340000|2021-12-30 10:49:00|9665.9|9655.9|9665.9|9655.9|9665.9|9655.9|9665.9|9655.9|1
1640861350000|2021-12-30 10:49:10|9665.6|9655.6|9665.9|9655.9|9665.9|9655.9|9665.6|9655.6|2
1640861400000|2021-12-30 10:50:00|9666.1|9656.1|9667.1|9657.1|9667.1|9657.1|9666.1|9656.1|2
1640861410000|2021-12-30 10:50:10|9666.6|9656.6|9666.4|9656.4|9666.6|9656.6|9666.1|9656.1|3
1640861420000|2021-12-30 10:50:20|9666.1|9656.1|9666.6|9656.6|9666.6|9656.6|9666.1|9656.1|2
1640861430000|2021-12-30 10:50:30|9666.9|9656.9|9666.9|9656.9|9666.9|9656.9|9666.9|9656.9|1
1640861470000|2021-12-30 10:51:10|9667.1|9657.1|9667.9|9657.9|9667.9|9657.9|9667.1|9657.1|3
1640861490000|2021-12-30 10:51:30|9668.6|9658.6|9667.9|9657.9|9668.6|9658.6|9667.6|9657.6|7
1640861500000|2021-12-30 10:51:40|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|1
1640861510000|2021-12-30 10:51:50|9668.1|9658.1|9669.9|9659.9|9669.9|9659.9|9668.1|9658.1|8
1640861560000|2021-12-30 10:52:40|9670.4|9660.4|9669.6|9659.6|9670.4|9660.4|9669.6|9659.6|3
1640861570000|2021-12-30 10:52:50|9669.9|9659.9|9669.9|9659.9|9669.9|9659.9|9669.9|9659.9|1
1640861580000|2021-12-30 10:53:00|9669.6|9659.6|9667.1|9657.1|9669.6|9659.6|9666.6|9656.6|7
1640861600000|2021-12-30 10:53:20|9667.6|9657.6|9668.9|9658.9|9668.9|9658.9|9667.6|9657.6|3
1640861610000|2021-12-30 10:53:30|9669.6|9659.6|9669.9|9659.9|9670.4|9660.4|9669.4|9659.4|6
1640861620000|2021-12-30 10:53:40|9670.9|9660.9|9671.4|9661.4|9671.6|9661.6|9670.9|9660.9|4
1640861640000|2021-12-30 10:54:00|9671.1|9661.1|9671.4|9661.4|9672.1|9662.1|9671.1|9661.1|5
1640861690000|2021-12-30 10:54:50|9671.9|9661.9|9671.4|9661.4|9672.9|9662.9|9671.1|9661.1|11
1640861700000|2021-12-30 10:55:00|9671.6|9661.6|9672.6|9662.6|9672.9|9662.9|9671.6|9661.6|6
1640861720000|2021-12-30 10:55:20|9671.3|9661.3|9671.1|9661.1|9671.3|9661.3|9671.1|9661.1|2
1640861730000|2021-12-30 10:55:30|9671.3|9661.3|9671.4|9661.4|9671.4|9661.4|9671.3|9661.3|2
1640861740000|2021-12-30 10:55:40|9670.6|9660.6|9670.6|9660.6|9670.6|9660.6|9670.6|9660.6|1
1640861750000|2021-12-30 10:55:50|9670.1|9660.1|9668.6|9658.6|9670.1|9660.1|9668.6|9658.6|6
1640861760000|2021-12-30 10:56:00|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|9668.6|9658.6|7
1640861770000|2021-12-30 10:56:10|9668.6|9658.6|9670.6|9660.6|9670.6|9660.6|9668.6|9658.6|8
1640861780000|2021-12-30 10:56:20|9669.6|9659.6|9668.6|9658.6|9669.6|9659.6|9668.6|9658.6|4
1640861790000|2021-12-30 10:56:30|9668.1|9658.1|9668.1|9658.1|9668.4|9658.4|9668.1|9658.1|3
1640861800000|2021-12-30 10:56:40|9668.4|9658.4|9668.4|9658.4|9668.4|9658.4|9668.4|9658.4|1
1640861820000|2021-12-30 10:57:00|9668.9|9658.9|9668.6|9658.6|9669.9|9659.9|9668.4|9658.4|9
1640861840000|2021-12-30 10:57:20|9668.1|9658.1|9668.1|9658.1|9668.1|9658.1|9667.9|9657.9|3
1640861860000|2021-12-30 10:57:40|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|1
1640861870000|2021-12-30 10:57:50|9669.6|9659.6|9668.9|9658.9|9669.6|9659.6|9668.9|9658.9|2
1640861880000|2021-12-30 10:58:00|9668.1|9658.1|9668.6|9658.6|9668.6|9658.6|9668.1|9658.1|5
1640861890000|2021-12-30 10:58:10|9668.4|9658.4|9668.6|9658.6|9668.6|9658.6|9668.4|9658.4|2
1640861900000|2021-12-30 10:58:20|9668.9|9658.9|9668.6|9658.6|9669.6|9659.6|9668.6|9658.6|3
1640861930000|2021-12-30 10:58:50|9668.9|9658.9|9668.6|9658.6|9668.9|9658.9|9668.6|9658.6|2
1640861940000|2021-12-30 10:59:00|9668.1|9658.1|9668.4|9658.4|9668.6|9658.6|9668.1|9658.1|4
1640861950000|2021-12-30 10:59:10|9668.9|9658.9|9669.4|9659.4|9669.4|9659.4|9668.9|9658.9|3
1640861960000|2021-12-30 10:59:20|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|1
1640861980000|2021-12-30 10:59:40|9669.4|9659.4|9669.9|9659.9|9669.9|9659.9|9669.4|9659.4|3
1640861990000|2021-12-30 10:59:50|9669.4|9659.4|9669.6|9659.6|9669.9|9659.9|9669.4|9659.4|5
1640862000000|2021-12-30 11:00:00|9669.4|9659.4|9668.4|9658.4|9669.4|9659.4|9668.1|9658.1|8
1640862010000|2021-12-30 11:00:10|9668.1|9658.1|9668.4|9658.4|9668.6|9658.6|9668.1|9658.1|4
1640862020000|2021-12-30 11:00:20|9668.6|9658.6|9666.9|9656.9|9668.9|9658.9|9666.9|9656.9|7
1640862030000|2021-12-30 11:00:30|9667.1|9657.1|9667.4|9657.4|9668.1|9658.1|9667.1|9657.1|5
1640862040000|2021-12-30 11:00:40|9667.1|9657.1|9667.4|9657.4|9667.4|9657.4|9667.1|9657.1|2
1640862050000|2021-12-30 11:00:50|9667.1|9657.1|9667.1|9657.1|9667.1|9657.1|9667.1|9657.1|1
1640862060000|2021-12-30 11:01:00|9666.9|9656.9|9665.4|9655.4|9666.9|9656.9|9665.4|9655.4|3
1640862070000|2021-12-30 11:01:10|9665.5|9655.5|9664.4|9654.4|9665.5|9655.5|9664.4|9654.4|2
1640862080000|2021-12-30 11:01:20|9663.6|9653.6|9663.1|9653.1|9663.9|9653.9|9662.9|9652.9|7
1640862090000|2021-12-30 11:01:30|9663.4|9653.4|9663.9|9653.9|9663.9|9653.9|9663.4|9653.4|5
1640862100000|2021-12-30 11:01:40|9664.1|9654.1|9664.4|9654.4|9664.4|9654.4|9663.9|9653.9|4
1640862110000|2021-12-30 11:01:50|9664.6|9654.6|9664.6|9654.6|9664.6|9654.6|9664.6|9654.6|1
1640862120000|2021-12-30 11:02:00|9663.9|9653.9|9663.9|9653.9|9664.1|9654.1|9663.9|9653.9|3
1640862130000|2021-12-30 11:02:10|9664.1|9654.1|9663.9|9653.9|9664.1|9654.1|9663.9|9653.9|2
1640862140000|2021-12-30 11:02:20|9664.1|9654.1|9664.4|9654.4|9664.4|9654.4|9663.9|9653.9|4
1640862160000|2021-12-30 11:02:40|9664.6|9654.6|9664.6|9654.6|9664.6|9654.6|9664.6|9654.6|1
1640862170000|2021-12-30 11:02:50|9664.4|9654.4|9664.4|9654.4|9664.4|9654.4|9664.4|9654.4|1
1640862180000|2021-12-30 11:03:00|9664.9|9654.9|9663.9|9653.9|9664.9|9654.9|9663.9|9653.9|4
1640862190000|2021-12-30 11:03:10|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|1
1640862200000|2021-12-30 11:03:20|9663.6|9653.6|9659.1|9649.1|9663.9|9653.9|9659|9649|8
1640862210000|2021-12-30 11:03:30|9658.9|9648.9|9658.4|9648.4|9658.9|9648.9|9658.4|9648.4|3
1640862250000|2021-12-30 11:04:10|9658.6|9648.6|9661.6|9651.6|9661.9|9651.9|9658.6|9648.6|8
1640862290000|2021-12-30 11:04:50|9661.9|9651.9|9663.9|9653.9|9663.9|9653.9|9661.6|9651.6|9
1640862300000|2021-12-30 11:05:00|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|9663.9|9653.9|3
1640862320000|2021-12-30 11:05:20|9664.4|9654.4|9663.9|9653.9|9664.4|9654.4|9663.6|9653.6|4
1640862330000|2021-12-30 11:05:30|9664.1|9654.1|9663.9|9653.9|9664.9|9654.9|9663.9|9653.9|5
1640862350000|2021-12-30 11:05:50|9663.6|9653.6|9664.1|9654.1|9664.1|9654.1|9663.6|9653.6|2
1640862360000|2021-12-30 11:06:00|9663.9|9653.9|9664.1|9654.1|9664.1|9654.1|9663.9|9653.9|2
1640862380000|2021-12-30 11:06:20|9664.9|9654.9|9664.1|9654.1|9664.9|9654.9|9664.1|9654.1|3
1640862390000|2021-12-30 11:06:30|9664.4|9654.4|9664.1|9654.1|9664.4|9654.4|9664.1|9654.1|2
1640862410000|2021-12-30 11:06:50|9664.4|9654.4|9664.4|9654.4|9664.4|9654.4|9664.4|9654.4|1
1640862420000|2021-12-30 11:07:00|9664.6|9654.6|9664.9|9654.9|9664.9|9654.9|9664.4|9654.4|3
1640862440000|2021-12-30 11:07:20|9664.4|9654.4|9660.4|9650.4|9664.4|9654.4|9660.3|9650.3|5
1640862460000|2021-12-30 11:07:40|9660.1|9650.1|9660.6|9650.6|9660.9|9650.9|9658.6|9648.6|7
1640862470000|2021-12-30 11:07:50|9660.9|9650.9|9660.4|9650.4|9661.4|9651.4|9660.4|9650.4|5
1640862480000|2021-12-30 11:08:00|9660.1|9650.1|9657.3|9647.3|9661.1|9651.1|9657.3|9647.3|6
1640862490000|2021-12-30 11:08:10|9656.3|9646.3|9657.1|9647.1|9658.1|9648.1|9656.3|9646.3|3
1640862500000|2021-12-30 11:08:20|9657.9|9647.9|9659.9|9649.9|9660.6|9650.6|9657.9|9647.9|8
1640862510000|2021-12-30 11:08:30|9660.1|9650.1|9659.6|9649.6|9660.1|9650.1|9659.6|9649.6|5
1640862530000|2021-12-30 11:08:50|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|9659.1|9649.1|3
1640862540000|2021-12-30 11:09:00|9659.1|9649.1|9659.9|9649.9|9659.9|9649.9|9658.9|9648.9|4
1640862550000|2021-12-30 11:09:10|9660.1|9650.1|9662.1|9652.1|9662.6|9652.6|9660.1|9650.1|7
1640862560000|2021-12-30 11:09:20|9661.4|9651.4|9661.1|9651.1|9661.4|9651.4|9660.9|9650.9|4
1640862580000|2021-12-30 11:09:40|9660.9|9650.9|9661.1|9651.1|9661.6|9651.6|9660.9|9650.9|5
1640862590000|2021-12-30 11:09:50|9660.9|9650.9|9661.6|9651.6|9662.4|9652.4|9660.9|9650.9|9
1640862600000|2021-12-30 11:10:00|9661.9|9651.9|9663.1|9653.1|9663.4|9653.4|9661.9|9651.9|7
1640862610000|2021-12-30 11:10:10|9663.4|9653.4|9662.9|9652.9|9663.6|9653.6|9662.9|9652.9|8
1640862620000|2021-12-30 11:10:20|9662.4|9652.4|9662.4|9652.4|9662.4|9652.4|9662.4|9652.4|1
1640862630000|2021-12-30 11:10:30|9662.9|9652.9|9663.9|9653.9|9663.9|9653.9|9662.9|9652.9|3
1640862640000|2021-12-30 11:10:40|9663.1|9653.1|9664.1|9654.1|9664.1|9654.1|9662.9|9652.9|5
1640862660000|2021-12-30 11:11:00|9663.9|9653.9|9664.1|9654.1|9664.1|9654.1|9663.9|9653.9|2
1640862680000|2021-12-30 11:11:20|9664.6|9654.6|9664.6|9654.6|9664.6|9654.6|9664.1|9654.1|3
1640862700000|2021-12-30 11:11:40|9664.9|9654.9|9664.6|9654.6|9664.9|9654.9|9664.6|9654.6|2
1640862720000|2021-12-30 11:12:00|9663.9|9653.9|9663.6|9653.6|9664.1|9654.1|9663.6|9653.6|4
1640862750000|2021-12-30 11:12:30|9663.1|9653.1|9664.1|9654.1|9664.1|9654.1|9663.1|9653.1|2
1640862760000|2021-12-30 11:12:40|9664.6|9654.6|9664.1|9654.1|9664.6|9654.6|9664.1|9654.1|2
1640862770000|2021-12-30 11:12:50|9663.6|9653.6|9663.1|9653.1|9663.6|9653.6|9663.1|9653.1|2
1640862780000|2021-12-30 11:13:00|9663.4|9653.4|9663.9|9653.9|9663.9|9653.9|9662.6|9652.6|5
1640862790000|2021-12-30 11:13:10|9664.1|9654.1|9663.9|9653.9|9664.1|9654.1|9663.6|9653.6|7
1640862800000|2021-12-30 11:13:20|9664.1|9654.1|9663.9|9653.9|9664.1|9654.1|9663.6|9653.6|4
1640862810000|2021-12-30 11:13:30|9664.1|9654.1|9663.9|9653.9|9664.4|9654.4|9663.4|9653.4|9
1640862820000|2021-12-30 11:13:40|9664.1|9654.1|9664.1|9654.1|9664.4|9654.4|9664.1|9654.1|3
1640862840000|2021-12-30 11:14:00|9663.4|9653.4|9663.9|9653.9|9663.9|9653.9|9663.4|9653.4|2
1640862850000|2021-12-30 11:14:10|9664.4|9654.4|9664.1|9654.1|9664.6|9654.6|9663.9|9653.9|5
1640862870000|2021-12-30 11:14:30|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|1
1640862890000|2021-12-30 11:14:50|9664.4|9654.4|9664.1|9654.1|9664.4|9654.4|9663.6|9653.6|3
1640862900000|2021-12-30 11:15:00|9663.9|9653.9|9664.4|9654.4|9664.4|9654.4|9663.9|9653.9|5
1640862910000|2021-12-30 11:15:10|9664.1|9654.1|9664.4|9654.4|9664.4|9654.4|9664.1|9654.1|4
1640862920000|2021-12-30 11:15:20|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|1
1640862930000|2021-12-30 11:15:30|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|1
1640862940000|2021-12-30 11:15:40|9664.1|9654.1|9663.6|9653.6|9664.4|9654.4|9663.6|9653.6|5
1640862950000|2021-12-30 11:15:50|9663.4|9653.4|9663.9|9653.9|9663.9|9653.9|9663.4|9653.4|2
1640862970000|2021-12-30 11:16:10|9664.1|9654.1|9663.9|9653.9|9664.1|9654.1|9663.9|9653.9|2
1640862980000|2021-12-30 11:16:20|9664.1|9654.1|9663.4|9653.4|9664.9|9654.9|9662.9|9652.9|6
1640862990000|2021-12-30 11:16:30|9663.6|9653.6|9663.9|9653.9|9663.9|9653.9|9663.4|9653.4|8
1640863000000|2021-12-30 11:16:40|9663.6|9653.6|9663.4|9653.4|9663.6|9653.6|9663.4|9653.4|2
1640863020000|2021-12-30 11:17:00|9663.6|9653.6|9664.6|9654.6|9664.6|9654.6|9663.6|9653.6|5
1640863040000|2021-12-30 11:17:20|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|9663.6|9653.6|3
1640863050000|2021-12-30 11:17:30|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|1
1640863070000|2021-12-30 11:17:50|9664.4|9654.4|9664.6|9654.6|9664.6|9654.6|9663.9|9653.9|3
1640863090000|2021-12-30 11:18:10|9663.9|9653.9|9663.6|9653.6|9663.9|9653.9|9663.6|9653.6|2
1640863100000|2021-12-30 11:18:20|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|1
1640863110000|2021-12-30 11:18:30|9663.6|9653.6|9664.1|9654.1|9664.4|9654.4|9663.6|9653.6|5
1640863150000|2021-12-30 11:19:10|9664.4|9654.4|9663.9|9653.9|9664.6|9654.6|9663.9|9653.9|3
1640863160000|2021-12-30 11:19:20|9663.6|9653.6|9664.4|9654.4|9664.4|9654.4|9663.6|9653.6|3
1640863190000|2021-12-30 11:19:50|9664.6|9654.6|9666.8|9656.8|9666.8|9656.8|9664.6|9654.6|2
1640863200000|2021-12-30 11:20:00|9667.5|9657.5|9666.9|9656.9|9667.5|9657.5|9666.9|9656.9|2
1640863210000|2021-12-30 11:20:10|9667.1|9657.1|9666.1|9656.1|9667.1|9657.1|9666.1|9656.1|4
1640863220000|2021-12-30 11:20:20|9665.6|9655.6|9665.9|9655.9|9666.4|9656.4|9665.6|9655.6|5
1640863230000|2021-12-30 11:20:30|9666.1|9656.1|9666.4|9656.4|9666.4|9656.4|9666.1|9656.1|2
1640863240000|2021-12-30 11:20:40|9666.6|9656.6|9666.4|9656.4|9666.6|9656.6|9665.9|9655.9|4
1640863250000|2021-12-30 11:20:50|9666.1|9656.1|9666.4|9656.4|9666.4|9656.4|9665.9|9655.9|4
1640863260000|2021-12-30 11:21:00|9666.6|9656.6|9666.1|9656.1|9666.6|9656.6|9665.9|9655.9|5
1640863270000|2021-12-30 11:21:10|9666.4|9656.4|9666.1|9656.1|9666.4|9656.4|9666.1|9656.1|2
1640863280000|2021-12-30 11:21:20|9666.4|9656.4|9666.9|9656.9|9666.9|9656.9|9665.9|9655.9|5
1640863290000|2021-12-30 11:21:30|9666.6|9656.6|9666.9|9656.9|9666.9|9656.9|9666.4|9656.4|4
1640863310000|2021-12-30 11:21:50|9666.6|9656.6|9667.6|9657.6|9667.6|9657.6|9666.6|9656.6|4
1640863320000|2021-12-30 11:22:00|9667.9|9657.9|9668.1|9658.1|9668.1|9658.1|9667.4|9657.4|3
1640863330000|2021-12-30 11:22:10|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|1
1640863340000|2021-12-30 11:22:20|9667.4|9657.4|9667.6|9657.6|9667.9|9657.9|9667.4|9657.4|4
1640863360000|2021-12-30 11:22:40|9667.1|9657.1|9667.1|9657.1|9667.1|9657.1|9667.1|9657.1|1
1640863370000|2021-12-30 11:22:50|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|1
1640863390000|2021-12-30 11:23:10|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|1
1640863400000|2021-12-30 11:23:20|9666.9|9656.9|9667.1|9657.1|9667.1|9657.1|9666.6|9656.6|3
1640863410000|2021-12-30 11:23:30|9667.4|9657.4|9667.1|9657.1|9667.6|9657.6|9666.9|9656.9|4
1640863430000|2021-12-30 11:23:50|9667.4|9657.4|9666.9|9656.9|9667.4|9657.4|9666.9|9656.9|2
1640863440000|2021-12-30 11:24:00|9666.6|9656.6|9666.6|9656.6|9666.6|9656.6|9666.6|9656.6|1
1640863450000|2021-12-30 11:24:10|9667.1|9657.1|9667.6|9657.6|9667.6|9657.6|9667.1|9657.1|3
1640863460000|2021-12-30 11:24:20|9667.4|9657.4|9667.1|9657.1|9667.4|9657.4|9667.1|9657.1|2
1640863470000|2021-12-30 11:24:30|9666.6|9656.6|9666.4|9656.4|9666.6|9656.6|9666.4|9656.4|2
1640863480000|2021-12-30 11:24:40|9666.1|9656.1|9666.1|9656.1|9666.4|9656.4|9666.1|9656.1|3
1640863490000|2021-12-30 11:24:50|9666.4|9656.4|9667.6|9657.6|9667.6|9657.6|9666.4|9656.4|3
1640863500000|2021-12-30 11:25:00|9667.9|9657.9|9668.4|9658.4|9668.4|9658.4|9667.6|9657.6|5
1640863510000|2021-12-30 11:25:10|9668.1|9658.1|9667.9|9657.9|9668.1|9658.1|9667.9|9657.9|2
1640863540000|2021-12-30 11:25:40|9668.1|9658.1|9668.4|9658.4|9668.4|9658.4|9667.9|9657.9|3
1640863570000|2021-12-30 11:26:10|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|1
1640863600000|2021-12-30 11:26:40|9668.9|9658.9|9669.4|9659.4|9670.4|9660.4|9668.9|9658.9|4
1640863630000|2021-12-30 11:27:10|9669.9|9659.9|9669.4|9659.4|9669.9|9659.9|9669.4|9659.4|4
1640863640000|2021-12-30 11:27:20|9669.6|9659.6|9669.4|9659.4|9669.6|9659.6|9669.4|9659.4|2
1640863650000|2021-12-30 11:27:30|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|9669.4|9659.4|3
1640863660000|2021-12-30 11:27:40|9670.1|9660.1|9670.4|9660.4|9670.4|9660.4|9670.1|9660.1|2
1640863670000|2021-12-30 11:27:50|9670.6|9660.6|9670.9|9660.9|9670.9|9660.9|9670.4|9660.4|4
1640863680000|2021-12-30 11:28:00|9670.1|9660.1|9670.6|9660.6|9670.6|9660.6|9670.1|9660.1|5
1640863690000|2021-12-30 11:28:10|9669.9|9659.9|9670.1|9660.1|9670.1|9660.1|9669.9|9659.9|2
1640863700000|2021-12-30 11:28:20|9670.4|9660.4|9669.9|9659.9|9670.4|9660.4|9669.9|9659.9|2
1640863710000|2021-12-30 11:28:30|9669.6|9659.6|9669.6|9659.6|9670.1|9660.1|9669.6|9659.6|7
1640863720000|2021-12-30 11:28:40|9669.4|9659.4|9668.9|9658.9|9669.4|9659.4|9668.4|9658.4|7
1640863730000|2021-12-30 11:28:50|9668.6|9658.6|9668.4|9658.4|9668.6|9658.6|9668.4|9658.4|2
1640863740000|2021-12-30 11:29:00|9668.6|9658.6|9667.9|9657.9|9668.9|9658.9|9667.9|9657.9|5
1640863750000|2021-12-30 11:29:10|9667.4|9657.4|9667.6|9657.6|9667.6|9657.6|9667.4|9657.4|2
1640863760000|2021-12-30 11:29:20|9668.4|9658.4|9667.1|9657.1|9668.4|9658.4|9667.1|9657.1|5
1640863770000|2021-12-30 11:29:30|9666.6|9656.6|9667.4|9657.4|9667.4|9657.4|9666.4|9656.4|5
1640863780000|2021-12-30 11:29:40|9667.1|9657.1|9667.4|9657.4|9667.4|9657.4|9667.1|9657.1|2
1640863790000|2021-12-30 11:29:50|9667.1|9657.1|9666.6|9656.6|9667.1|9657.1|9666.4|9656.4|4
1640863800000|2021-12-30 11:30:00|9666.9|9656.9|9667.4|9657.4|9667.9|9657.9|9666.9|9656.9|4
1640863810000|2021-12-30 11:30:10|9667.1|9657.1|9666.4|9656.4|9667.4|9657.4|9666.4|9656.4|4
1640863820000|2021-12-30 11:30:20|9666.1|9656.1|9666.4|9656.4|9666.6|9656.6|9666.1|9656.1|4
1640863830000|2021-12-30 11:30:30|9666.6|9656.6|9666.4|9656.4|9666.6|9656.6|9666.4|9656.4|2
1640863840000|2021-12-30 11:30:40|9666.6|9656.6|9666.4|9656.4|9667.1|9657.1|9666.4|9656.4|4
1640863850000|2021-12-30 11:30:50|9666.6|9656.6|9666.1|9656.1|9666.6|9656.6|9666.1|9656.1|2
1640863860000|2021-12-30 11:31:00|9665.9|9655.9|9665.4|9655.4|9665.9|9655.9|9665.4|9655.4|5
1640863870000|2021-12-30 11:31:10|9665.6|9655.6|9665.1|9655.1|9666.1|9656.1|9665.1|9655.1|5
1640863880000|2021-12-30 11:31:20|9665.4|9655.4|9665.6|9655.6|9665.6|9655.6|9665.4|9655.4|2
1640863890000|2021-12-30 11:31:30|9665.9|9655.9|9665.6|9655.6|9667.1|9657.1|9665.6|9655.6|6
1640863900000|2021-12-30 11:31:40|9665.9|9655.9|9666.1|9656.1|9666.1|9656.1|9665.9|9655.9|2
1640863910000|2021-12-30 11:31:50|9666.4|9656.4|9665.4|9655.4|9666.6|9656.6|9665.4|9655.4|5
1640863920000|2021-12-30 11:32:00|9665.6|9655.6|9666.1|9656.1|9666.1|9656.1|9665.6|9655.6|3
1640863930000|2021-12-30 11:32:10|9665.4|9655.4|9665.4|9655.4|9666.1|9656.1|9665.4|9655.4|6
1640863940000|2021-12-30 11:32:20|9664.9|9654.9|9664.9|9654.9|9664.9|9654.9|9664.9|9654.9|1
1640863950000|2021-12-30 11:32:30|9664.6|9654.6|9664.6|9654.6|9664.6|9654.6|9664.6|9654.6|1
1640863960000|2021-12-30 11:32:40|9665.1|9655.1|9665.1|9655.1|9665.1|9655.1|9664.9|9654.9|3
1640863970000|2021-12-30 11:32:50|9665.9|9655.9|9665.6|9655.6|9667.1|9657.1|9665.6|9655.6|6
1640864000000|2021-12-30 11:33:20|9665.9|9655.9|9666.1|9656.1|9666.4|9656.4|9665.9|9655.9|7
1640864010000|2021-12-30 11:33:30|9665.9|9655.9|9665.9|9655.9|9666.9|9656.9|9665.6|9655.6|9
1640864020000|2021-12-30 11:33:40|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|1
1640864040000|2021-12-30 11:34:00|9665.9|9655.9|9665.9|9655.9|9666.1|9656.1|9665.9|9655.9|3
1640864050000|2021-12-30 11:34:10|9665.6|9655.6|9665.1|9655.1|9665.6|9655.6|9665.1|9655.1|3
1640864060000|2021-12-30 11:34:20|9666.1|9656.1|9665.6|9655.6|9666.1|9656.1|9665.4|9655.4|4
1640864080000|2021-12-30 11:34:40|9665.9|9655.9|9666.6|9656.6|9666.6|9656.6|9665.9|9655.9|4
1640864090000|2021-12-30 11:34:50|9666.4|9656.4|9666.4|9656.4|9666.4|9656.4|9666.4|9656.4|1
1640864100000|2021-12-30 11:35:00|9666.1|9656.1|9667.3|9657.3|9668.4|9658.4|9666.1|9656.1|13
1640864120000|2021-12-30 11:35:20|9667.1|9657.1|9667.1|9657.1|9667.4|9657.4|9667.1|9657.1|3
1640864130000|2021-12-30 11:35:30|9667.4|9657.4|9667.4|9657.4|9667.4|9657.4|9667.4|9657.4|1
1640864140000|2021-12-30 11:35:40|9667.6|9657.6|9667.9|9657.9|9669.1|9659.1|9667.6|9657.6|5
1640864150000|2021-12-30 11:35:50|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|1
1640864170000|2021-12-30 11:36:10|9667.9|9657.9|9668.1|9658.1|9668.9|9658.9|9667.9|9657.9|3
1640864180000|2021-12-30 11:36:20|9668.4|9658.4|9668.9|9658.9|9668.9|9658.9|9668.4|9658.4|3
1640864190000|2021-12-30 11:36:30|9669.1|9659.1|9669.4|9659.4|9670.1|9660.1|9669.1|9659.1|5
1640864200000|2021-12-30 11:36:40|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|1
1640864220000|2021-12-30 11:37:00|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|1
1640864230000|2021-12-30 11:37:10|9670.4|9660.4|9670.1|9660.1|9670.4|9660.4|9670.1|9660.1|2
1640864250000|2021-12-30 11:37:30|9670.6|9660.6|9670.9|9660.9|9671.9|9661.9|9670.6|9660.6|3
1640864260000|2021-12-30 11:37:40|9670.6|9660.6|9670.9|9660.9|9670.9|9660.9|9670.6|9660.6|2
1640864270000|2021-12-30 11:37:50|9670.6|9660.6|9669.6|9659.6|9670.6|9660.6|9669.6|9659.6|2
1640864280000|2021-12-30 11:38:00|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|1
1640864300000|2021-12-30 11:38:20|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|1
1640864310000|2021-12-30 11:38:30|9670.6|9660.6|9671.4|9661.4|9671.4|9661.4|9670.4|9660.4|3
1640864320000|2021-12-30 11:38:40|9670.4|9660.4|9670.6|9660.6|9670.6|9660.6|9670.4|9660.4|2
1640864330000|2021-12-30 11:38:50|9670.9|9660.9|9671.1|9661.1|9671.4|9661.4|9670.9|9660.9|3
1640864340000|2021-12-30 11:39:00|9671.6|9661.6|9670.6|9660.6|9671.6|9661.6|9670.6|9660.6|4
1640864350000|2021-12-30 11:39:10|9671.4|9661.4|9670.9|9660.9|9671.4|9661.4|9670.9|9660.9|2
1640864360000|2021-12-30 11:39:20|9671.4|9661.4|9670.9|9660.9|9671.4|9661.4|9670.9|9660.9|2
1640864380000|2021-12-30 11:39:40|9671.4|9661.4|9671.1|9661.1|9671.4|9661.4|9670.9|9660.9|4
1640864390000|2021-12-30 11:39:50|9671.4|9661.4|9671.1|9661.1|9671.4|9661.4|9671.1|9661.1|2
1640864400000|2021-12-30 11:40:00|9671.4|9661.4|9671.9|9661.9|9671.9|9661.9|9671.4|9661.4|3
1640864440000|2021-12-30 11:40:40|9672.4|9662.4|9672.6|9662.6|9672.6|9662.6|9672.4|9662.4|2
1640864460000|2021-12-30 11:41:00|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|1
1640864490000|2021-12-30 11:41:30|9672.4|9662.4|9673.4|9663.4|9673.4|9663.4|9672.4|9662.4|4
1640864500000|2021-12-30 11:41:40|9673.6|9663.6|9676.1|9666.1|9676.1|9666.1|9673.6|9663.6|3
1640864510000|2021-12-30 11:41:50|9676.4|9666.4|9676.9|9666.9|9677.4|9667.4|9676.4|9666.4|3
1640864520000|2021-12-30 11:42:00|9676.4|9666.4|9674.9|9664.9|9676.4|9666.4|9674.9|9664.9|5
1640864530000|2021-12-30 11:42:10|9675.4|9665.4|9675.1|9665.1|9675.4|9665.4|9674.9|9664.9|3
1640864540000|2021-12-30 11:42:20|9674.6|9664.6|9674.9|9664.9|9675.1|9665.1|9674.6|9664.6|4
1640864560000|2021-12-30 11:42:40|9674.4|9664.4|9674.6|9664.6|9674.6|9664.6|9674.4|9664.4|4
1640864570000|2021-12-30 11:42:50|9674.9|9664.9|9675.1|9665.1|9675.4|9665.4|9674.9|9664.9|4
1640864590000|2021-12-30 11:43:10|9675.6|9665.6|9675.9|9665.9|9675.9|9665.9|9675.6|9665.6|2
1640864600000|2021-12-30 11:43:20|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|1
1640864610000|2021-12-30 11:43:30|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|1
1640864620000|2021-12-30 11:43:40|9676.9|9666.9|9676.1|9666.1|9677.1|9667.1|9676.1|9666.1|5
1640864630000|2021-12-30 11:43:50|9676.6|9666.6|9677.9|9667.9|9678.4|9668.4|9676.6|9666.6|4
1640864640000|2021-12-30 11:44:00|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|9677.9|9667.9|5
1640864650000|2021-12-30 11:44:10|9677.9|9667.9|9677.9|9667.9|9678.1|9668.1|9677.9|9667.9|3
1640864660000|2021-12-30 11:44:20|9678.4|9668.4|9677.6|9667.6|9678.4|9668.4|9677.6|9667.6|3
1640864670000|2021-12-30 11:44:30|9677.9|9667.9|9678.1|9668.1|9678.1|9668.1|9677.6|9667.6|4
1640864680000|2021-12-30 11:44:40|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|1
1640864690000|2021-12-30 11:44:50|9677.6|9667.6|9677.9|9667.9|9677.9|9667.9|9677.6|9667.6|2
1640864700000|2021-12-30 11:45:00|9677.6|9667.6|9677.9|9667.9|9678.6|9668.6|9677.6|9667.6|6
1640864710000|2021-12-30 11:45:10|9678.1|9668.1|9677.6|9667.6|9678.1|9668.1|9677.6|9667.6|3
1640864720000|2021-12-30 11:45:20|9677.4|9667.4|9673.1|9663.1|9678.4|9668.4|9673.1|9663.1|6
1640864740000|2021-12-30 11:45:40|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|1
1640864750000|2021-12-30 11:45:50|9674.4|9664.4|9672.9|9662.9|9674.4|9664.4|9672.9|9662.9|2
1640864770000|2021-12-30 11:46:10|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|1
1640864780000|2021-12-30 11:46:20|9672.6|9662.6|9672.9|9662.9|9672.9|9662.9|9672.6|9662.6|2
1640864790000|2021-12-30 11:46:30|9674.4|9664.4|9673.4|9663.4|9674.9|9664.9|9673.4|9663.4|5
1640864800000|2021-12-30 11:46:40|9673.5|9663.5|9673.4|9663.4|9673.6|9663.6|9673.4|9663.4|3
1640864810000|2021-12-30 11:46:50|9673.6|9663.6|9673.1|9663.1|9673.6|9663.6|9673.1|9663.1|3
1640864820000|2021-12-30 11:47:00|9674.4|9664.4|9673.9|9663.9|9674.4|9664.4|9673.6|9663.6|4
1640864830000|2021-12-30 11:47:10|9673.6|9663.6|9674.4|9664.4|9674.4|9664.4|9673.6|9663.6|6
1640864840000|2021-12-30 11:47:20|9674.9|9664.9|9675.4|9665.4|9675.4|9665.4|9674.1|9664.1|5
1640864850000|2021-12-30 11:47:30|9674.9|9664.9|9674.1|9664.1|9675.1|9665.1|9673.9|9663.9|5
1640864860000|2021-12-30 11:47:40|9674.6|9664.6|9674.4|9664.4|9674.6|9664.6|9674.1|9664.1|5
1640864870000|2021-12-30 11:47:50|9674.6|9664.6|9674.6|9664.6|9675.1|9665.1|9674.6|9664.6|3
1640864880000|2021-12-30 11:48:00|9674.4|9664.4|9674.6|9664.6|9674.6|9664.6|9674.4|9664.4|4
1640864890000|2021-12-30 11:48:10|9674.4|9664.4|9674.6|9664.6|9674.6|9664.6|9674.4|9664.4|6
1640864900000|2021-12-30 11:48:20|9673.6|9663.6|9673.4|9663.4|9673.6|9663.6|9673.4|9663.4|2
1640864910000|2021-12-30 11:48:30|9672.9|9662.9|9673.1|9663.1|9673.4|9663.4|9672.9|9662.9|3
1640864920000|2021-12-30 11:48:40|9673.9|9663.9|9671.9|9661.9|9673.9|9663.9|9671.9|9661.9|6
1640864940000|2021-12-30 11:49:00|9671.4|9661.4|9671.9|9661.9|9671.9|9661.9|9671.4|9661.4|2
1640864950000|2021-12-30 11:49:10|9672.6|9662.6|9671.9|9661.9|9672.6|9662.6|9671.9|9661.9|2
1640864960000|2021-12-30 11:49:20|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|1
1640864980000|2021-12-30 11:49:40|9673.1|9663.1|9672.4|9662.4|9673.1|9663.1|9672.4|9662.4|2
1640865000000|2021-12-30 11:50:00|9672.9|9662.9|9672.1|9662.1|9672.9|9662.9|9672.1|9662.1|4
1640865040000|2021-12-30 11:50:40|9671.6|9661.6|9671.9|9661.9|9671.9|9661.9|9671.6|9661.6|2
1640865060000|2021-12-30 11:51:00|9672.4|9662.4|9672.4|9662.4|9673.4|9663.4|9672.1|9662.1|5
1640865080000|2021-12-30 11:51:20|9672.1|9662.1|9671.6|9661.6|9672.1|9662.1|9671.6|9661.6|2
1640865110000|2021-12-30 11:51:50|9671.9|9661.9|9671.6|9661.6|9671.9|9661.9|9671.6|9661.6|2
1640865120000|2021-12-30 11:52:00|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|9671.6|9661.6|7
1640865150000|2021-12-30 11:52:30|9672.4|9662.4|9673.6|9663.6|9673.9|9663.9|9672.1|9662.1|8
1640865160000|2021-12-30 11:52:40|9672.6|9662.6|9673.4|9663.4|9673.4|9663.4|9672.6|9662.6|3
1640865170000|2021-12-30 11:52:50|9673.6|9663.6|9674.4|9664.4|9674.4|9664.4|9673.6|9663.6|5
1640865180000|2021-12-30 11:53:00|9674.1|9664.1|9673.6|9663.6|9674.9|9664.9|9673.6|9663.6|7
1640865190000|2021-12-30 11:53:10|9674.1|9664.1|9673.9|9663.9|9674.1|9664.1|9673.6|9663.6|6
1640865200000|2021-12-30 11:53:20|9673.6|9663.6|9674.4|9664.4|9674.4|9664.4|9672.9|9662.9|7
1640865210000|2021-12-30 11:53:30|9673.6|9663.6|9672.9|9662.9|9673.6|9663.6|9672.9|9662.9|2
1640865220000|2021-12-30 11:53:40|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|1
1640865290000|2021-12-30 11:54:50|9673.9|9663.9|9674.1|9664.1|9674.1|9664.1|9673.4|9663.4|3
1640865320000|2021-12-30 11:55:20|9674.4|9664.4|9675.1|9665.1|9675.1|9665.1|9674.4|9664.4|2
1640865330000|2021-12-30 11:55:30|9675.4|9665.4|9676.9|9666.9|9677.1|9667.1|9675.4|9665.4|7
1640865340000|2021-12-30 11:55:40|9677.1|9667.1|9676.6|9666.6|9677.1|9667.1|9676.6|9666.6|4
1640865350000|2021-12-30 11:55:50|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|9676.1|9666.1|3
1640865360000|2021-12-30 11:56:00|9676.1|9666.1|9676.4|9666.4|9676.4|9666.4|9676.1|9666.1|6
1640865370000|2021-12-30 11:56:10|9676.6|9666.6|9676.1|9666.1|9676.6|9666.6|9675.9|9665.9|5
1640865380000|2021-12-30 11:56:20|9675.9|9665.9|9674.9|9664.9|9675.9|9665.9|9674.9|9664.9|2
1640865390000|2021-12-30 11:56:30|9675.1|9665.1|9674.9|9664.9|9676.1|9666.1|9674.9|9664.9|5
1640865400000|2021-12-30 11:56:40|9675.1|9665.1|9675.1|9665.1|9675.1|9665.1|9675.1|9665.1|1
1640865410000|2021-12-30 11:56:50|9675.6|9665.6|9675.9|9665.9|9676.1|9666.1|9675.6|9665.6|3
1640865420000|2021-12-30 11:57:00|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|9675.9|9665.9|5
1640865430000|2021-12-30 11:57:10|9676.4|9666.4|9676.1|9666.1|9676.4|9666.4|9675.9|9665.9|3
1640865460000|2021-12-30 11:57:40|9675.9|9665.9|9676.1|9666.1|9676.6|9666.6|9675.9|9665.9|5
1640865470000|2021-12-30 11:57:50|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|1
1640865480000|2021-12-30 11:58:00|9676.9|9666.9|9676.9|9666.9|9677.4|9667.4|9676.9|9666.9|3
1640865490000|2021-12-30 11:58:10|9677.4|9667.4|9677.4|9667.4|9677.4|9667.4|9677.4|9667.4|1
1640865510000|2021-12-30 11:58:30|9677.1|9667.1|9676.6|9666.6|9677.1|9667.1|9676.1|9666.1|4
1640865520000|2021-12-30 11:58:40|9677.1|9667.1|9679.1|9669.1|9679.1|9669.1|9677.1|9667.1|2
1640865530000|2021-12-30 11:58:50|9679.4|9669.4|9679.1|9669.1|9679.4|9669.4|9679.1|9669.1|6
1640865540000|2021-12-30 11:59:00|9679.4|9669.4|9679.1|9669.1|9679.4|9669.4|9679.1|9669.1|4
1640865560000|2021-12-30 11:59:20|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|1
1640865590000|2021-12-30 11:59:50|9678.9|9668.9|9679.1|9669.1|9679.1|9669.1|9678.6|9668.6|4
1640865600000|2021-12-30 12:00:00|9679.4|9669.4|9680.1|9670.1|9680.1|9670.1|9679.1|9669.1|9
1640865610000|2021-12-30 12:00:10|9679.9|9669.9|9680.1|9670.1|9680.4|9670.4|9679.9|9669.9|3
1640865620000|2021-12-30 12:00:20|9679.9|9669.9|9680.4|9670.4|9680.4|9670.4|9679.9|9669.9|3
1640865630000|2021-12-30 12:00:30|9679.9|9669.9|9679.9|9669.9|9680.4|9670.4|9679.9|9669.9|3
1640865640000|2021-12-30 12:00:40|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|1
1640865650000|2021-12-30 12:00:50|9680.9|9670.9|9682.4|9672.4|9682.4|9672.4|9680.9|9670.9|3
1640865660000|2021-12-30 12:01:00|9682.9|9672.9|9681.4|9671.4|9682.9|9672.9|9681.4|9671.4|4
1640865670000|2021-12-30 12:01:10|9681.1|9671.1|9679.1|9669.1|9681.1|9671.1|9679.1|9669.1|4
1640865680000|2021-12-30 12:01:20|9678.6|9668.6|9678.1|9668.1|9678.6|9668.6|9677.9|9667.9|3
1640865690000|2021-12-30 12:01:30|9677.9|9667.9|9678.1|9668.1|9678.1|9668.1|9676.6|9666.6|7
1640865700000|2021-12-30 12:01:40|9678.4|9668.4|9678.6|9668.6|9678.9|9668.9|9678.4|9668.4|4
1640865710000|2021-12-30 12:01:50|9678.9|9668.9|9679.1|9669.1|9679.1|9669.1|9678.6|9668.6|4
1640865720000|2021-12-30 12:02:00|9679.4|9669.4|9679.9|9669.9|9679.9|9669.9|9679.4|9669.4|2
1640865730000|2021-12-30 12:02:10|9680.1|9670.1|9679.9|9669.9|9680.1|9670.1|9679.9|9669.9|2
1640865740000|2021-12-30 12:02:20|9679.4|9669.4|9679.4|9669.4|9679.6|9669.6|9679.1|9669.1|5
1640865750000|2021-12-30 12:02:30|9679.6|9669.6|9678.9|9668.9|9679.6|9669.6|9678.9|9668.9|5
1640865760000|2021-12-30 12:02:40|9679.4|9669.4|9677.1|9667.1|9679.4|9669.4|9677.1|9667.1|5
1640865770000|2021-12-30 12:02:50|9677.4|9667.4|9677.9|9667.9|9677.9|9667.9|9677.4|9667.4|2
1640865780000|2021-12-30 12:03:00|9676.6|9666.6|9676.9|9666.9|9676.9|9666.9|9676.6|9666.6|2
1640865790000|2021-12-30 12:03:10|9676.6|9666.6|9676.1|9666.1|9676.9|9666.9|9675.6|9665.6|4
1640865800000|2021-12-30 12:03:20|9675.9|9665.9|9675.4|9665.4|9675.9|9665.9|9675.4|9665.4|2
1640865810000|2021-12-30 12:03:30|9675.6|9665.6|9675.4|9665.4|9675.6|9665.6|9675.1|9665.1|3
1640865820000|2021-12-30 12:03:40|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|1
1640865830000|2021-12-30 12:03:50|9676.5|9666.5|9677|9667|9677|9667|9676.5|9666.5|2
1640865840000|2021-12-30 12:04:00|9677.3|9667.3|9678.6|9668.6|9678.6|9668.6|9677.3|9667.3|3
1640865850000|2021-12-30 12:04:10|9678.9|9668.9|9678.6|9668.6|9678.9|9668.9|9678.4|9668.4|4
1640865860000|2021-12-30 12:04:20|9678.4|9668.4|9678.6|9668.6|9679.4|9669.4|9678.4|9668.4|4
1640865870000|2021-12-30 12:04:30|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|1
1640865880000|2021-12-30 12:04:40|9678.1|9668.1|9678.4|9668.4|9678.4|9668.4|9677.9|9667.9|3
1640865890000|2021-12-30 12:04:50|9678.6|9668.6|9678.9|9668.9|9679.1|9669.1|9678.6|9668.6|4
1640865900000|2021-12-30 12:05:00|9679.1|9669.1|9679.4|9669.4|9679.4|9669.4|9678.6|9668.6|4
1640865910000|2021-12-30 12:05:10|9679.1|9669.1|9678.1|9668.1|9679.1|9669.1|9677.6|9667.6|7
1640865920000|2021-12-30 12:05:20|9677.9|9667.9|9678.1|9668.1|9678.1|9668.1|9677.9|9667.9|2
1640865930000|2021-12-30 12:05:30|9678.6|9668.6|9679.1|9669.1|9679.1|9669.1|9678.1|9668.1|6
1640865940000|2021-12-30 12:05:40|9678.9|9668.9|9679.1|9669.1|9679.1|9669.1|9678.4|9668.4|5
1640865950000|2021-12-30 12:05:50|9679.4|9669.4|9679.1|9669.1|9679.4|9669.4|9679.1|9669.1|2
1640865960000|2021-12-30 12:06:00|9679.4|9669.4|9679.1|9669.1|9679.6|9669.6|9679.1|9669.1|3
1640865970000|2021-12-30 12:06:10|9678.6|9668.6|9679.6|9669.6|9679.6|9669.6|9678.6|9668.6|3
1640865980000|2021-12-30 12:06:20|9678.9|9668.9|9678.4|9668.4|9679.1|9669.1|9677.1|9667.1|12
1640865990000|2021-12-30 12:06:30|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|1
1640866000000|2021-12-30 12:06:40|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|9677.6|9667.6|5
1640866010000|2021-12-30 12:06:50|9678.1|9668.1|9678.4|9668.4|9678.4|9668.4|9678.1|9668.1|2
1640866020000|2021-12-30 12:07:00|9678.6|9668.6|9678.9|9668.9|9678.9|9668.9|9678.4|9668.4|4
1640866030000|2021-12-30 12:07:10|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|1
1640866040000|2021-12-30 12:07:20|9679.4|9669.4|9680.4|9670.4|9680.4|9670.4|9679.4|9669.4|3
1640866050000|2021-12-30 12:07:30|9680.6|9670.6|9681.4|9671.4|9681.4|9671.4|9680.6|9670.6|4
1640866060000|2021-12-30 12:07:40|9681.6|9671.6|9681.1|9671.1|9681.6|9671.6|9681.1|9671.1|2
1640866070000|2021-12-30 12:07:50|9681.4|9671.4|9679.1|9669.1|9681.4|9671.4|9679.1|9669.1|4
1640866080000|2021-12-30 12:08:00|9678.9|9668.9|9678.4|9668.4|9679.1|9669.1|9678.1|9668.1|7
1640866090000|2021-12-30 12:08:10|9678.1|9668.1|9677.9|9667.9|9678.1|9668.1|9677.4|9667.4|7
1640866110000|2021-12-30 12:08:30|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|9678.4|9668.4|1
1640866120000|2021-12-30 12:08:40|9678.6|9668.6|9678.1|9668.1|9678.9|9668.9|9678.1|9668.1|4
1640866130000|2021-12-30 12:08:50|9677.9|9667.9|9677.1|9667.1|9677.9|9667.9|9677.1|9667.1|7
1640866140000|2021-12-30 12:09:00|9677.4|9667.4|9678.1|9668.1|9678.1|9668.1|9677.4|9667.4|5
1640866150000|2021-12-30 12:09:10|9677.6|9667.6|9678.1|9668.1|9678.1|9668.1|9677.4|9667.4|6
1640866160000|2021-12-30 12:09:20|9678.4|9668.4|9678.1|9668.1|9678.4|9668.4|9678.1|9668.1|2
1640866170000|2021-12-30 12:09:30|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|1
1640866180000|2021-12-30 12:09:40|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|1
1640866190000|2021-12-30 12:09:50|9677.9|9667.9|9677.9|9667.9|9678.1|9668.1|9677.9|9667.9|5
1640866200000|2021-12-30 12:10:00|9678.1|9668.1|9678.4|9668.4|9678.4|9668.4|9678.1|9668.1|2
1640866210000|2021-12-30 12:10:10|9678.6|9668.6|9678.6|9668.6|9678.9|9668.9|9678.6|9668.6|5
1640866220000|2021-12-30 12:10:20|9678.4|9668.4|9678.6|9668.6|9678.6|9668.6|9678.4|9668.4|2
1640866240000|2021-12-30 12:10:40|9678.4|9668.4|9677.4|9667.4|9678.4|9668.4|9677.4|9667.4|5
1640866250000|2021-12-30 12:10:50|9677.1|9667.1|9676.9|9666.9|9677.1|9667.1|9676.6|9666.6|5
1640866260000|2021-12-30 12:11:00|9676.6|9666.6|9675.9|9665.9|9677.4|9667.4|9675.9|9665.9|6
1640866270000|2021-12-30 12:11:10|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|1
1640866280000|2021-12-30 12:11:20|9676.1|9666.1|9674.4|9664.4|9676.4|9666.4|9674.1|9664.1|5
1640866290000|2021-12-30 12:11:30|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|1
1640866300000|2021-12-30 12:11:40|9673.6|9663.6|9673.4|9663.4|9673.6|9663.6|9673.4|9663.4|2
1640866310000|2021-12-30 12:11:50|9673.6|9663.6|9672.9|9662.9|9673.6|9663.6|9672.9|9662.9|3
1640866320000|2021-12-30 12:12:00|9673.4|9663.4|9672.9|9662.9|9673.6|9663.6|9672.9|9662.9|5
1640866330000|2021-12-30 12:12:10|9672.6|9662.6|9672.6|9662.6|9672.9|9662.9|9672.6|9662.6|3
1640866340000|2021-12-30 12:12:20|9672.1|9662.1|9669.9|9659.9|9672.1|9662.1|9669.9|9659.9|3
1640866360000|2021-12-30 12:12:40|9669.6|9659.6|9670.9|9660.9|9670.9|9660.9|9669.6|9659.6|5
1640866370000|2021-12-30 12:12:50|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|1
1640866380000|2021-12-30 12:13:00|9670.9|9660.9|9673.1|9663.1|9673.4|9663.4|9670.9|9660.9|7
1640866400000|2021-12-30 12:13:20|9673.4|9663.4|9673.1|9663.1|9673.4|9663.4|9673.1|9663.1|2
1640866410000|2021-12-30 12:13:30|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|9672.1|9662.1|6
1640866420000|2021-12-30 12:13:40|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|1
1640866430000|2021-12-30 12:13:50|9673.4|9663.4|9672.9|9662.9|9673.4|9663.4|9672.6|9662.6|4
1640866440000|2021-12-30 12:14:00|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|1
1640866460000|2021-12-30 12:14:20|9672.9|9662.9|9672.4|9662.4|9672.9|9662.9|9672.4|9662.4|2
1640866470000|2021-12-30 12:14:30|9672.6|9662.6|9673.4|9663.4|9673.6|9663.6|9672.6|9662.6|5
1640866480000|2021-12-30 12:14:40|9672.4|9662.4|9673.6|9663.6|9673.6|9663.6|9672.4|9662.4|2
1640866490000|2021-12-30 12:14:50|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|1
1640866500000|2021-12-30 12:15:00|9672.9|9662.9|9673.1|9663.1|9673.1|9663.1|9672.9|9662.9|2
1640866510000|2021-12-30 12:15:10|9672.9|9662.9|9672.6|9662.6|9673.1|9663.1|9672.6|9662.6|7
1640866520000|2021-12-30 12:15:20|9672.9|9662.9|9672.9|9662.9|9673.1|9663.1|9672.9|9662.9|3
1640866530000|2021-12-30 12:15:30|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|1
1640866540000|2021-12-30 12:15:40|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.1|9662.1|3
1640866550000|2021-12-30 12:15:50|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|9672.1|9662.1|6
1640866560000|2021-12-30 12:16:00|9672.4|9662.4|9672.9|9662.9|9672.9|9662.9|9672.4|9662.4|5
1640866570000|2021-12-30 12:16:10|9673.1|9663.1|9672.4|9662.4|9673.4|9663.4|9672.4|9662.4|4
1640866580000|2021-12-30 12:16:20|9672.6|9662.6|9671.4|9661.4|9672.6|9662.6|9671.4|9661.4|6
1640866590000|2021-12-30 12:16:30|9671.1|9661.1|9671.1|9661.1|9672.1|9662.1|9671.1|9661.1|3
1640866600000|2021-12-30 12:16:40|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|1
1640866610000|2021-12-30 12:16:50|9670.6|9660.6|9670.6|9660.6|9670.6|9660.6|9670.4|9660.4|7
1640866620000|2021-12-30 12:17:00|9670.1|9660.1|9670.9|9660.9|9671.1|9661.1|9670.1|9660.1|3
1640866640000|2021-12-30 12:17:20|9671.4|9661.4|9671.4|9661.4|9671.4|9661.4|9671.4|9661.4|1
1640866650000|2021-12-30 12:17:30|9671.6|9661.6|9670.6|9660.6|9671.6|9661.6|9670.6|9660.6|3
1640866660000|2021-12-30 12:17:40|9670.4|9660.4|9670.6|9660.6|9670.6|9660.6|9670.4|9660.4|2
1640866670000|2021-12-30 12:17:50|9671.1|9661.1|9670.4|9660.4|9671.1|9661.1|9670.4|9660.4|4
1640866680000|2021-12-30 12:18:00|9668.9|9658.9|9668.1|9658.1|9670.4|9660.4|9667.9|9657.9|8
1640866690000|2021-12-30 12:18:10|9667.9|9657.9|9668.1|9658.1|9668.1|9658.1|9667.9|9657.9|2
1640866700000|2021-12-30 12:18:20|9667.9|9657.9|9667.6|9657.6|9667.9|9657.9|9667.6|9657.6|2
1640866710000|2021-12-30 12:18:30|9667.9|9657.9|9668.6|9658.6|9669.1|9659.1|9667.9|9657.9|4
1640866720000|2021-12-30 12:18:40|9668.4|9658.4|9667.6|9657.6|9668.4|9658.4|9667.6|9657.6|5
1640866730000|2021-12-30 12:18:50|9667.9|9657.9|9667.6|9657.6|9667.9|9657.9|9667.6|9657.6|2
1640866740000|2021-12-30 12:19:00|9667.9|9657.9|9668.1|9658.1|9668.1|9658.1|9667.9|9657.9|2
1640866750000|2021-12-30 12:19:10|9667.9|9657.9|9668.1|9658.1|9668.1|9658.1|9667.9|9657.9|2
1640866760000|2021-12-30 12:19:20|9668.4|9658.4|9668.9|9658.9|9668.9|9658.9|9668.4|9658.4|2
1640866770000|2021-12-30 12:19:30|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|1
1640866780000|2021-12-30 12:19:40|9668.4|9658.4|9668.9|9658.9|9668.9|9658.9|9668.4|9658.4|2
1640866800000|2021-12-30 12:20:00|9669.6|9659.6|9670.4|9660.4|9670.4|9660.4|9669.6|9659.6|2
1640866810000|2021-12-30 12:20:10|9671.1|9661.1|9670.6|9660.6|9671.1|9661.1|9670.6|9660.6|2
1640866820000|2021-12-30 12:20:20|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|1
1640866830000|2021-12-30 12:20:30|9670.6|9660.6|9670.6|9660.6|9670.9|9660.9|9670.6|9660.6|3
1640866840000|2021-12-30 12:20:40|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|9670.6|9660.6|3
1640866850000|2021-12-30 12:20:50|9670.6|9660.6|9671.4|9661.4|9671.4|9661.4|9670.6|9660.6|4
1640866860000|2021-12-30 12:21:00|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|1
1640866870000|2021-12-30 12:21:10|9671.6|9661.6|9671.1|9661.1|9671.6|9661.6|9671.1|9661.1|3
1640866880000|2021-12-30 12:21:20|9671.4|9661.4|9671.4|9661.4|9671.4|9661.4|9671.4|9661.4|1
1640866890000|2021-12-30 12:21:30|9671.6|9661.6|9671.6|9661.6|9671.9|9661.9|9671.6|9661.6|3
1640866900000|2021-12-30 12:21:40|9671.4|9661.4|9671.6|9661.6|9671.6|9661.6|9671.4|9661.4|2
1640866920000|2021-12-30 12:22:00|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|1
1640866930000|2021-12-30 12:22:10|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|1
1640866940000|2021-12-30 12:22:20|9670.6|9660.6|9670.9|9660.9|9670.9|9660.9|9670.6|9660.6|2
1640866960000|2021-12-30 12:22:40|9671.1|9661.1|9671.6|9661.6|9671.6|9661.6|9671.1|9661.1|3
1640866990000|2021-12-30 12:23:10|9671.1|9661.1|9667.1|9657.1|9671.1|9661.1|9667.1|9657.1|5
1640867010000|2021-12-30 12:23:30|9667.6|9657.6|9668.4|9658.4|9668.4|9658.4|9667.6|9657.6|3
1640867020000|2021-12-30 12:23:40|9668.6|9658.6|9667.4|9657.4|9668.6|9658.6|9667.4|9657.4|7
1640867030000|2021-12-30 12:23:50|9666.1|9656.1|9667.1|9657.1|9667.6|9657.6|9666.1|9656.1|4
1640867040000|2021-12-30 12:24:00|9667.4|9657.4|9668.6|9658.6|9668.6|9658.6|9667.4|9657.4|6
1640867050000|2021-12-30 12:24:10|9668.1|9658.1|9668.9|9658.9|9668.9|9658.9|9668.1|9658.1|4
1640867060000|2021-12-30 12:24:20|9668.6|9658.6|9668.1|9658.1|9668.6|9658.6|9668.1|9658.1|3
1640867070000|2021-12-30 12:24:30|9668.4|9658.4|9668.9|9658.9|9668.9|9658.9|9668.1|9658.1|6
1640867110000|2021-12-30 12:25:10|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|1
1640867120000|2021-12-30 12:25:20|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|1
1640867130000|2021-12-30 12:25:30|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|9669.6|9659.6|1
1640867160000|2021-12-30 12:26:00|9669.9|9659.9|9672.4|9662.4|9672.6|9662.6|9669.9|9659.9|6
1640867170000|2021-12-30 12:26:10|9673.1|9663.1|9672.4|9662.4|9673.1|9663.1|9671.9|9661.9|4
1640867180000|2021-12-30 12:26:20|9672.6|9662.6|9672.4|9662.4|9672.6|9662.6|9672.4|9662.4|2
1640867190000|2021-12-30 12:26:30|9672.6|9662.6|9671.1|9661.1|9673.4|9663.4|9671.1|9661.1|7
1640867200000|2021-12-30 12:26:40|9671.9|9661.9|9672.6|9662.6|9672.6|9662.6|9671.9|9661.9|2
1640867220000|2021-12-30 12:27:00|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.1|9662.1|3
1640867230000|2021-12-30 12:27:10|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|9672.6|9662.6|3
1640867240000|2021-12-30 12:27:20|9673.4|9663.4|9673.4|9663.4|9674.1|9664.1|9673.4|9663.4|5
1640867250000|2021-12-30 12:27:30|9674.1|9664.1|9675.1|9665.1|9675.1|9665.1|9674.1|9664.1|5
1640867260000|2021-12-30 12:27:40|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|1
1640867270000|2021-12-30 12:27:50|9673.9|9663.9|9674.4|9664.4|9674.4|9664.4|9673.9|9663.9|3
1640867280000|2021-12-30 12:28:00|9674.1|9664.1|9674.6|9664.6|9674.6|9664.6|9673.6|9663.6|5
1640867290000|2021-12-30 12:28:10|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|1
1640867300000|2021-12-30 12:28:20|9674.4|9664.4|9674.6|9664.6|9674.6|9664.6|9674.4|9664.4|4
1640867310000|2021-12-30 12:28:30|9674.9|9664.9|9673.6|9663.6|9675.1|9665.1|9673.6|9663.6|6
1640867320000|2021-12-30 12:28:40|9673.9|9663.9|9673.4|9663.4|9673.9|9663.9|9673.4|9663.4|2
1640867340000|2021-12-30 12:29:00|9673.6|9663.6|9675.4|9665.4|9675.4|9665.4|9673.6|9663.6|4
1640867350000|2021-12-30 12:29:10|9675.6|9665.6|9675.6|9665.6|9675.9|9665.9|9675.6|9665.6|3
1640867360000|2021-12-30 12:29:20|9676.1|9666.1|9675.6|9665.6|9676.1|9666.1|9675.6|9665.6|6
1640867370000|2021-12-30 12:29:30|9676.4|9666.4|9676.4|9666.4|9676.6|9666.6|9676.4|9666.4|7
1640867380000|2021-12-30 12:29:40|9676.6|9666.6|9676.1|9666.1|9676.9|9666.9|9676.1|9666.1|4
1640867390000|2021-12-30 12:29:50|9674.9|9664.9|9673.9|9663.9|9674.9|9664.9|9673.9|9663.9|2
1640867400000|2021-12-30 12:30:00|9674.6|9664.6|9674.1|9664.1|9674.6|9664.6|9674.1|9664.1|2
1640867410000|2021-12-30 12:30:10|9673.9|9663.9|9672.9|9662.9|9674.1|9664.1|9672.6|9662.6|7
1640867430000|2021-12-30 12:30:30|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|9672.4|9662.4|3
1640867440000|2021-12-30 12:30:40|9671.6|9661.6|9671.6|9661.6|9671.9|9661.9|9671.1|9661.1|5
1640867450000|2021-12-30 12:30:50|9671.9|9661.9|9671.4|9661.4|9671.9|9661.9|9670.9|9660.9|10
1640867460000|2021-12-30 12:31:00|9671.6|9661.6|9671.4|9661.4|9671.6|9661.6|9671.4|9661.4|2
1640867470000|2021-12-30 12:31:10|9671.6|9661.6|9671.4|9661.4|9671.6|9661.6|9671.4|9661.4|2
1640867490000|2021-12-30 12:31:30|9671.6|9661.6|9675.1|9665.1|9675.1|9665.1|9671.6|9661.6|7
1640867500000|2021-12-30 12:31:40|9675.6|9665.6|9675.4|9665.4|9676.4|9666.4|9675.4|9665.4|9
1640867510000|2021-12-30 12:31:50|9675.6|9665.6|9675.9|9665.9|9675.9|9665.9|9675.6|9665.6|2
1640867520000|2021-12-30 12:32:00|9675.6|9665.6|9675.4|9665.4|9676.4|9666.4|9675.4|9665.4|7
1640867530000|2021-12-30 12:32:10|9675.6|9665.6|9675.4|9665.4|9675.6|9665.6|9674.4|9664.4|4
1640867540000|2021-12-30 12:32:20|9675.6|9665.6|9675.4|9665.4|9675.9|9665.9|9674.6|9664.6|9
1640867550000|2021-12-30 12:32:30|9675.6|9665.6|9675.4|9665.4|9676.4|9666.4|9675.4|9665.4|4
1640867570000|2021-12-30 12:32:50|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|1
1640867580000|2021-12-30 12:33:00|9675.9|9665.9|9675.6|9665.6|9675.9|9665.9|9675.6|9665.6|2
1640867590000|2021-12-30 12:33:10|9675.4|9665.4|9675.4|9665.4|9675.4|9665.4|9675.4|9665.4|1
1640867600000|2021-12-30 12:33:20|9674.9|9664.9|9674.6|9664.6|9675.1|9665.1|9674.6|9664.6|3
1640867610000|2021-12-30 12:33:30|9675.1|9665.1|9675.4|9665.4|9675.4|9665.4|9675.1|9665.1|2
1640867620000|2021-12-30 12:33:40|9675.1|9665.1|9675.4|9665.4|9675.4|9665.4|9675.1|9665.1|2
1640867630000|2021-12-30 12:33:50|9675.1|9665.1|9675.4|9665.4|9675.4|9665.4|9675.1|9665.1|4
1640867640000|2021-12-30 12:34:00|9675.6|9665.6|9674.9|9664.9|9675.6|9665.6|9674.9|9664.9|3
1640867650000|2021-12-30 12:34:10|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|1
1640867660000|2021-12-30 12:34:20|9674.1|9664.1|9673.6|9663.6|9674.1|9664.1|9673.6|9663.6|3
1640867670000|2021-12-30 12:34:30|9673.9|9663.9|9673.4|9663.4|9673.9|9663.9|9673.4|9663.4|6
1640867680000|2021-12-30 12:34:40|9673.1|9663.1|9674.4|9664.4|9674.4|9664.4|9672.4|9662.4|8
1640867690000|2021-12-30 12:34:50|9674.6|9664.6|9671.1|9661.1|9674.9|9664.9|9671.1|9661.1|10
1640867700000|2021-12-30 12:35:00|9671.4|9661.4|9674.4|9664.4|9674.4|9664.4|9671.4|9661.4|11
1640867710000|2021-12-30 12:35:10|9674.1|9664.1|9672.1|9662.1|9674.4|9664.4|9671.9|9661.9|7
1640867720000|2021-12-30 12:35:20|9672.4|9662.4|9668.9|9658.9|9672.4|9662.4|9668.6|9658.6|10
1640867730000|2021-12-30 12:35:30|9669.1|9659.1|9671.4|9661.4|9671.9|9661.9|9669.1|9659.1|5
1640867740000|2021-12-30 12:35:40|9671.6|9661.6|9671.1|9661.1|9671.6|9661.6|9670.9|9660.9|7
1640867750000|2021-12-30 12:35:50|9671.4|9661.4|9669.8|9659.8|9672.1|9662.1|9669.8|9659.8|11
1640867760000|2021-12-30 12:36:00|9669.9|9659.9|9671.4|9661.4|9671.4|9661.4|9669.9|9659.9|5
1640867770000|2021-12-30 12:36:10|9671.6|9661.6|9669.3|9659.3|9671.6|9661.6|9669.3|9659.3|3
1640867780000|2021-12-30 12:36:20|9668.9|9658.9|9668.6|9658.6|9669.1|9659.1|9668.6|9658.6|6
1640867790000|2021-12-30 12:36:30|9668.4|9658.4|9668.4|9658.4|9668.4|9658.4|9667.9|9657.9|3
1640867800000|2021-12-30 12:36:40|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|1
1640867810000|2021-12-30 12:36:50|9668.4|9658.4|9668.6|9658.6|9668.6|9658.6|9668.4|9658.4|2
1640867820000|2021-12-30 12:37:00|9668.4|9658.4|9668.6|9658.6|9668.6|9658.6|9668.4|9658.4|2
1640867830000|2021-12-30 12:37:10|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|9668.9|9658.9|3
1640867840000|2021-12-30 12:37:20|9670.4|9660.4|9669.9|9659.9|9670.6|9660.6|9667.9|9657.9|6
1640867850000|2021-12-30 12:37:30|9670.9|9660.9|9669.1|9659.1|9670.9|9660.9|9668.9|9658.9|5
1640867860000|2021-12-30 12:37:40|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|1
1640867880000|2021-12-30 12:38:00|9669.6|9659.6|9670.9|9660.9|9671.4|9661.4|9669.6|9659.6|6
1640867890000|2021-12-30 12:38:10|9670.6|9660.6|9670.4|9660.4|9670.6|9660.6|9670.4|9660.4|4
1640867910000|2021-12-30 12:38:30|9670.1|9660.1|9671.1|9661.1|9671.4|9661.4|9670.1|9660.1|5
1640867920000|2021-12-30 12:38:40|9670.9|9660.9|9670.6|9660.6|9671.1|9661.1|9670.6|9660.6|5
1640867940000|2021-12-30 12:39:00|9670.9|9660.9|9671.1|9661.1|9671.1|9661.1|9670.9|9660.9|6
1640867950000|2021-12-30 12:39:10|9671.4|9661.4|9671.9|9661.9|9671.9|9661.9|9671.4|9661.4|2
1640867960000|2021-12-30 12:39:20|9671.4|9661.4|9671.9|9661.9|9671.9|9661.9|9671.4|9661.4|2
1640867970000|2021-12-30 12:39:30|9671.6|9661.6|9670.1|9660.1|9671.9|9661.9|9670.1|9660.1|4
1640867990000|2021-12-30 12:39:50|9670.9|9660.9|9671.9|9661.9|9671.9|9661.9|9670.9|9660.9|6
1640868000000|2021-12-30 12:40:00|9672.4|9662.4|9672.4|9662.4|9672.6|9662.6|9672|9662|7
1640868010000|2021-12-30 12:40:10|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|1
1640868020000|2021-12-30 12:40:20|9673.9|9663.9|9674.6|9664.6|9674.6|9664.6|9673.6|9663.6|5
1640868050000|2021-12-30 12:40:50|9674.4|9664.4|9672.9|9662.9|9674.4|9664.4|9672.9|9662.9|3
1640868060000|2021-12-30 12:41:00|9673.4|9663.4|9673.9|9663.9|9674.4|9664.4|9673.4|9663.4|5
1640868070000|2021-12-30 12:41:10|9674.4|9664.4|9673.6|9663.6|9674.4|9664.4|9673.6|9663.6|5
1640868080000|2021-12-30 12:41:20|9673.9|9663.9|9673.6|9663.6|9673.9|9663.9|9673.6|9663.6|4
1640868090000|2021-12-30 12:41:30|9673.9|9663.9|9673.6|9663.6|9673.9|9663.9|9673.6|9663.6|2
1640868110000|2021-12-30 12:41:50|9673.1|9663.1|9673.9|9663.9|9673.9|9663.9|9673.1|9663.1|2
1640868130000|2021-12-30 12:42:10|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|1
1640868140000|2021-12-30 12:42:20|9676.3|9666.3|9678.6|9668.6|9678.9|9668.9|9676.3|9666.3|15
1640868150000|2021-12-30 12:42:30|9678.9|9668.9|9678.6|9668.6|9679.1|9669.1|9678.1|9668.1|4
1640868160000|2021-12-30 12:42:40|9678.1|9668.1|9677.1|9667.1|9678.1|9668.1|9677.1|9667.1|9
1640868170000|2021-12-30 12:42:50|9677.6|9667.6|9676.6|9666.6|9677.6|9667.6|9676.6|9666.6|2
1640868180000|2021-12-30 12:43:00|9676.9|9666.9|9676.6|9666.6|9676.9|9666.9|9676.4|9666.4|4
1640868190000|2021-12-30 12:43:10|9677.1|9667.1|9676.4|9666.4|9677.1|9667.1|9676.4|9666.4|4
1640868200000|2021-12-30 12:43:20|9675.9|9665.9|9676.6|9666.6|9676.6|9666.6|9675.9|9665.9|3
1640868210000|2021-12-30 12:43:30|9676.4|9666.4|9677.4|9667.4|9677.4|9667.4|9676.4|9666.4|6
1640868220000|2021-12-30 12:43:40|9677.6|9667.6|9677.6|9667.6|9677.9|9667.9|9677.6|9667.6|3
1640868230000|2021-12-30 12:43:50|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|9677.6|9667.6|5
1640868240000|2021-12-30 12:44:00|9678.6|9668.6|9678.1|9668.1|9678.9|9668.9|9677.9|9667.9|10
1640868250000|2021-12-30 12:44:10|9678.4|9668.4|9678.6|9668.6|9678.6|9668.6|9678.4|9668.4|2
1640868260000|2021-12-30 12:44:20|9678.9|9668.9|9678.9|9668.9|9679.1|9669.1|9678.4|9668.4|5
1640868270000|2021-12-30 12:44:30|9678.6|9668.6|9679.1|9669.1|9679.1|9669.1|9678.6|9668.6|3
1640868280000|2021-12-30 12:44:40|9679.4|9669.4|9679.1|9669.1|9679.4|9669.4|9679.1|9669.1|2
1640868290000|2021-12-30 12:44:50|9678.9|9668.9|9678.6|9668.6|9679.1|9669.1|9678.6|9668.6|4
1640868330000|2021-12-30 12:45:30|9678.9|9668.9|9678.6|9668.6|9678.9|9668.9|9678.6|9668.6|4
1640868340000|2021-12-30 12:45:40|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|1
1640868350000|2021-12-30 12:45:50|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|1
1640868360000|2021-12-30 12:46:00|9679.6|9669.6|9678.1|9668.1|9679.6|9669.6|9678.1|9668.1|4
1640868370000|2021-12-30 12:46:10|9678.9|9668.9|9678.4|9668.4|9679.1|9669.1|9678.4|9668.4|4
1640868380000|2021-12-30 12:46:20|9678.9|9668.9|9678.1|9668.1|9678.9|9668.9|9678.1|9668.1|6
1640868390000|2021-12-30 12:46:30|9677.6|9667.6|9676.4|9666.4|9677.6|9667.6|9676.4|9666.4|4
1640868400000|2021-12-30 12:46:40|9676.1|9666.1|9677.4|9667.4|9677.4|9667.4|9676.1|9666.1|3
1640868410000|2021-12-30 12:46:50|9677.9|9667.9|9677.9|9667.9|9678.1|9668.1|9677.9|9667.9|5
1640868420000|2021-12-30 12:47:00|9678.6|9668.6|9677.9|9667.9|9678.6|9668.6|9677.9|9667.9|6
1640868460000|2021-12-30 12:47:40|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|1
1640868480000|2021-12-30 12:48:00|9678.1|9668.1|9678.9|9668.9|9678.9|9668.9|9678.1|9668.1|3
1640868490000|2021-12-30 12:48:10|9679.1|9669.1|9679.4|9669.4|9679.9|9669.9|9679.1|9669.1|3
1640868510000|2021-12-30 12:48:30|9678.6|9668.6|9678.6|9668.6|9678.9|9668.9|9678.6|9668.6|3
1640868520000|2021-12-30 12:48:40|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|1
1640868540000|2021-12-30 12:49:00|9678.6|9668.6|9680.9|9670.9|9680.9|9670.9|9678.6|9668.6|7
1640868550000|2021-12-30 12:49:10|9681.4|9671.4|9680.6|9670.6|9681.4|9671.4|9680.1|9670.1|4
1640868570000|2021-12-30 12:49:30|9679.9|9669.9|9680.6|9670.6|9680.6|9670.6|9679.9|9669.9|3
1640868580000|2021-12-30 12:49:40|9680.9|9670.9|9679.9|9669.9|9680.9|9670.9|9679.9|9669.9|6
1640868590000|2021-12-30 12:49:50|9680.4|9670.4|9680.6|9670.6|9680.6|9670.6|9680.1|9670.1|4
1640868600000|2021-12-30 12:50:00|9680.9|9670.9|9681.1|9671.1|9681.6|9671.6|9680.9|9670.9|6
1640868610000|2021-12-30 12:50:10|9681.4|9671.4|9681.9|9671.9|9682.1|9672.1|9681.4|9671.4|6
1640868620000|2021-12-30 12:50:20|9681.6|9671.6|9681.6|9671.6|9683.4|9673.4|9681.6|9671.6|6
1640868630000|2021-12-30 12:50:30|9681.9|9671.9|9682.4|9672.4|9682.4|9672.4|9681.9|9671.9|2
1640868640000|2021-12-30 12:50:40|9681.9|9671.9|9681.9|9671.9|9681.9|9671.9|9681.9|9671.9|1
1640868650000|2021-12-30 12:50:50|9682.4|9672.4|9681.6|9671.6|9682.4|9672.4|9681.6|9671.6|3
1640868660000|2021-12-30 12:51:00|9681.9|9671.9|9681.4|9671.4|9682.4|9672.4|9681.4|9671.4|4
1640868670000|2021-12-30 12:51:10|9681.6|9671.6|9682.4|9672.4|9682.4|9672.4|9681.6|9671.6|3
1640868680000|2021-12-30 12:51:20|9682.1|9672.1|9681.9|9671.9|9682.1|9672.1|9681.4|9671.4|4
1640868690000|2021-12-30 12:51:30|9681.4|9671.4|9681.6|9671.6|9681.9|9671.9|9681.4|9671.4|5
1640868700000|2021-12-30 12:51:40|9681.4|9671.4|9682.1|9672.1|9682.1|9672.1|9681.4|9671.4|7
1640868710000|2021-12-30 12:51:50|9682.4|9672.4|9682.6|9672.6|9682.6|9672.6|9682.4|9672.4|4
1640868720000|2021-12-30 12:52:00|9682.9|9672.9|9683.1|9673.1|9683.4|9673.4|9682.4|9672.4|9
1640868730000|2021-12-30 12:52:10|9683.6|9673.6|9683.6|9673.6|9683.6|9673.6|9683.6|9673.6|1
1640868740000|2021-12-30 12:52:20|9684.1|9674.1|9683.4|9673.4|9684.1|9674.1|9683.4|9673.4|10
1640868750000|2021-12-30 12:52:30|9683.6|9673.6|9683.6|9673.6|9684.6|9674.6|9683.1|9673.1|10
1640868760000|2021-12-30 12:52:40|9683.4|9673.4|9683.6|9673.6|9683.9|9673.9|9683.4|9673.4|4
1640868770000|2021-12-30 12:52:50|9683.9|9673.9|9683.9|9673.9|9683.9|9673.9|9683.9|9673.9|1
1640868780000|2021-12-30 12:53:00|9683.6|9673.6|9683.4|9673.4|9683.6|9673.6|9683.1|9673.1|3
1640868790000|2021-12-30 12:53:10|9682.1|9672.1|9684.1|9674.1|9684.1|9674.1|9682.1|9672.1|5
1640868800000|2021-12-30 12:53:20|9684.4|9674.4|9683.6|9673.6|9684.4|9674.4|9683.6|9673.6|2
1640868810000|2021-12-30 12:53:30|9683.4|9673.4|9683.1|9673.1|9683.4|9673.4|9682.4|9672.4|4
1640868820000|2021-12-30 12:53:40|9682.6|9672.6|9683.1|9673.1|9683.1|9673.1|9682.4|9672.4|5
1640868830000|2021-12-30 12:53:50|9683.6|9673.6|9683.4|9673.4|9683.6|9673.6|9683.4|9673.4|2
1640868840000|2021-12-30 12:54:00|9683.6|9673.6|9683.4|9673.4|9683.6|9673.6|9683.4|9673.4|2
1640868850000|2021-12-30 12:54:10|9683.6|9673.6|9683.6|9673.6|9683.6|9673.6|9683.6|9673.6|1
1640868860000|2021-12-30 12:54:20|9683.9|9673.9|9684.1|9674.1|9684.1|9674.1|9683.9|9673.9|4
1640868870000|2021-12-30 12:54:30|9683.9|9673.9|9684.1|9674.1|9684.1|9674.1|9683.9|9673.9|2
1640868880000|2021-12-30 12:54:40|9684.4|9674.4|9683.4|9673.4|9684.6|9674.6|9683.4|9673.4|4
1640868890000|2021-12-30 12:54:50|9683.6|9673.6|9683.4|9673.4|9683.6|9673.6|9683.4|9673.4|6
1640868900000|2021-12-30 12:55:00|9683.6|9673.6|9684.1|9674.1|9684.1|9674.1|9683.4|9673.4|12
1640868910000|2021-12-30 12:55:10|9683.6|9673.6|9683.6|9673.6|9683.9|9673.9|9683.4|9673.4|5
1640868920000|2021-12-30 12:55:20|9683.4|9673.4|9683.4|9673.4|9683.6|9673.6|9683.4|9673.4|3
1640868930000|2021-12-30 12:55:30|9682.4|9672.4|9681.6|9671.6|9682.4|9672.4|9681.6|9671.6|2
1640868940000|2021-12-30 12:55:40|9682.1|9672.1|9682.6|9672.6|9682.6|9672.6|9681.6|9671.6|6
1640868950000|2021-12-30 12:55:50|9682.4|9672.4|9682.6|9672.6|9683.1|9673.1|9682.4|9672.4|4
1640868960000|2021-12-30 12:56:00|9683.1|9673.1|9682.6|9672.6|9683.4|9673.4|9682.6|9672.6|4
1640868970000|2021-12-30 12:56:10|9682.9|9672.9|9683.4|9673.4|9683.4|9673.4|9682.9|9672.9|3
1640868980000|2021-12-30 12:56:20|9683.6|9673.6|9682.9|9672.9|9683.6|9673.6|9682.9|9672.9|2
1640868990000|2021-12-30 12:56:30|9683.1|9673.1|9682.9|9672.9|9683.1|9673.1|9682.6|9672.6|4
1640869000000|2021-12-30 12:56:40|9682.4|9672.4|9682.4|9672.4|9682.6|9672.6|9682.4|9672.4|3
1640869010000|2021-12-30 12:56:50|9682.6|9672.6|9681.6|9671.6|9682.6|9672.6|9681.4|9671.4|5
1640869020000|2021-12-30 12:57:00|9681.9|9671.9|9682.4|9672.4|9682.4|9672.4|9681.6|9671.6|4
1640869030000|2021-12-30 12:57:10|9683.1|9673.1|9683.9|9673.9|9683.9|9673.9|9682.9|9672.9|5
1640869040000|2021-12-30 12:57:20|9684.1|9674.1|9683.4|9673.4|9684.1|9674.1|9682.9|9672.9|5
1640869050000|2021-12-30 12:57:30|9683.1|9673.1|9682.4|9672.4|9683.1|9673.1|9681.9|9671.9|7
1640869060000|2021-12-30 12:57:40|9682.6|9672.6|9683.6|9673.6|9683.6|9673.6|9682.6|9672.6|5
1640869070000|2021-12-30 12:57:50|9683.9|9673.9|9683.9|9673.9|9683.9|9673.9|9683.9|9673.9|1
1640869080000|2021-12-30 12:58:00|9684.6|9674.6|9683.9|9673.9|9684.6|9674.6|9683.9|9673.9|4
1640869090000|2021-12-30 12:58:10|9683.6|9673.6|9683.1|9673.1|9683.6|9673.6|9683.1|9673.1|3
1640869100000|2021-12-30 12:58:20|9682.9|9672.9|9683.1|9673.1|9683.1|9673.1|9682.9|9672.9|2
1640869110000|2021-12-30 12:58:30|9682.9|9672.9|9680.1|9670.1|9683.1|9673.1|9680.1|9670.1|6
1640869120000|2021-12-30 12:58:40|9679.9|9669.9|9680.4|9670.4|9680.4|9670.4|9679.4|9669.4|8
1640869130000|2021-12-30 12:58:50|9680.6|9670.6|9681.4|9671.4|9681.4|9671.4|9680.6|9670.6|8
1640869140000|2021-12-30 12:59:00|9681.9|9671.9|9683.6|9673.6|9683.6|9673.6|9681.1|9671.1|11
1640869150000|2021-12-30 12:59:10|9683.9|9673.9|9683.9|9673.9|9683.9|9673.9|9683.6|9673.6|3
1640869160000|2021-12-30 12:59:20|9684.4|9674.4|9683.4|9673.4|9684.4|9674.4|9682.9|9672.9|9
1640869170000|2021-12-30 12:59:30|9683.9|9673.9|9683.6|9673.6|9684.1|9674.1|9683.6|9673.6|4
1640869180000|2021-12-30 12:59:40|9683.9|9673.9|9683.6|9673.6|9683.9|9673.9|9683.6|9673.6|4
1640869190000|2021-12-30 12:59:50|9683.9|9673.9|9684.1|9674.1|9684.1|9674.1|9683.6|9673.6|4
1640869200000|2021-12-30 13:00:00|9683.9|9673.9|9683.9|9673.9|9684.4|9674.4|9677.1|9667.1|25
1640869210000|2021-12-30 13:00:10|9683.4|9673.4|9679.1|9669.1|9684.4|9674.4|9675.4|9665.4|33
1640869220000|2021-12-30 13:00:20|9679.4|9669.4|9682.4|9672.4|9682.6|9672.6|9679.4|9669.4|15
1640869230000|2021-12-30 13:00:30|9681.9|9671.9|9683.6|9673.6|9684.1|9674.1|9681.6|9671.6|20
1640869240000|2021-12-30 13:00:40|9683.4|9673.4|9684.1|9674.1|9684.1|9674.1|9682.1|9672.1|22
1640869250000|2021-12-30 13:00:50|9684.4|9674.4|9688.1|9678.1|9688.9|9678.9|9683.9|9673.9|20
1640869260000|2021-12-30 13:01:00|9688.4|9678.4|9693.6|9683.6|9693.6|9683.6|9688.4|9678.4|22
1640869270000|2021-12-30 13:01:10|9693.9|9683.9|9694.1|9684.1|9695.1|9685.1|9692.9|9682.9|19
1640869280000|2021-12-30 13:01:20|9693.4|9683.4|9692.1|9682.1|9694.9|9684.9|9692.1|9682.1|19
1640869290000|2021-12-30 13:01:30|9691.9|9681.9|9693.1|9683.1|9693.4|9683.4|9691.9|9681.9|14
1640869300000|2021-12-30 13:01:40|9693.4|9683.4|9691.6|9681.6|9693.4|9683.4|9691.4|9681.4|8
1640869310000|2021-12-30 13:01:50|9691.4|9681.4|9690.6|9680.6|9693.1|9683.1|9690.6|9680.6|18
1640869320000|2021-12-30 13:02:00|9690.9|9680.9|9692.9|9682.9|9693.4|9683.4|9690.6|9680.6|14
1640869330000|2021-12-30 13:02:10|9693.1|9683.1|9693.6|9683.6|9693.6|9683.6|9693.1|9683.1|5
1640869340000|2021-12-30 13:02:20|9694.4|9684.4|9693.4|9683.4|9694.9|9684.9|9693.4|9683.4|10
1640869350000|2021-12-30 13:02:30|9693.1|9683.1|9691.6|9681.6|9693.4|9683.4|9691.6|9681.6|7
1640869360000|2021-12-30 13:02:40|9691.1|9681.1|9691.1|9681.1|9691.6|9681.6|9690.6|9680.6|10
1640869370000|2021-12-30 13:02:50|9691.4|9681.4|9691.4|9681.4|9691.4|9681.4|9691.4|9681.4|1
1640869380000|2021-12-30 13:03:00|9691.6|9681.6|9689.9|9679.9|9691.9|9681.9|9689.6|9679.6|11
1640869390000|2021-12-30 13:03:10|9690.4|9680.4|9692.4|9682.4|9692.6|9682.6|9690.1|9680.1|15
1640869400000|2021-12-30 13:03:20|9692.6|9682.6|9691.4|9681.4|9692.6|9682.6|9691.1|9681.1|15
1640869410000|2021-12-30 13:03:30|9690.9|9680.9|9691.6|9681.6|9691.9|9681.9|9690.9|9680.9|8
1640869420000|2021-12-30 13:03:40|9691.9|9681.9|9692.1|9682.1|9692.4|9682.4|9691.4|9681.4|14
1640869430000|2021-12-30 13:03:50|9691.6|9681.6|9691.6|9681.6|9691.9|9681.9|9691.4|9681.4|9
1640869440000|2021-12-30 13:04:00|9691.9|9681.9|9691.6|9681.6|9692.9|9682.9|9691.6|9681.6|7
1640869450000|2021-12-30 13:04:10|9692.1|9682.1|9692.9|9682.9|9693.6|9683.6|9692.1|9682.1|10
1640869460000|2021-12-30 13:04:20|9692.6|9682.6|9693.4|9683.4|9693.4|9683.4|9692.6|9682.6|6
1640869470000|2021-12-30 13:04:30|9693.9|9683.9|9692.4|9682.4|9693.9|9683.9|9691.9|9681.9|13
1640869480000|2021-12-30 13:04:40|9692.1|9682.1|9693.1|9683.1|9693.1|9683.1|9691.9|9681.9|9
1640869490000|2021-12-30 13:04:50|9693.4|9683.4|9694.1|9684.1|9694.4|9684.4|9693.4|9683.4|8
1640869500000|2021-12-30 13:05:00|9693.9|9683.9|9694.6|9684.6|9694.6|9684.6|9693.9|9683.9|4
1640869510000|2021-12-30 13:05:10|9694.9|9684.9|9698.1|9688.1|9698.4|9688.4|9694.9|9684.9|4
1640869520000|2021-12-30 13:05:20|9697.6|9687.6|9699.1|9689.1|9699.4|9689.4|9697.6|9687.6|12
1640869530000|2021-12-30 13:05:30|9698.9|9688.9|9697.9|9687.9|9698.9|9688.9|9697.4|9687.4|11
1640869550000|2021-12-30 13:05:50|9698.1|9688.1|9698.4|9688.4|9698.9|9688.9|9697.6|9687.6|11
1640869560000|2021-12-30 13:06:00|9698.9|9688.9|9699.4|9689.4|9699.6|9689.6|9698.9|9688.9|12
1640869570000|2021-12-30 13:06:10|9698.9|9688.9|9696.9|9686.9|9698.9|9688.9|9696.9|9686.9|7
1640869580000|2021-12-30 13:06:20|9697.4|9687.4|9696.1|9686.1|9697.4|9687.4|9695.4|9685.4|14
1640869590000|2021-12-30 13:06:30|9696.4|9686.4|9693.9|9683.9|9697.1|9687.1|9692.4|9682.4|17
1640869600000|2021-12-30 13:06:40|9694.4|9684.4|9694.4|9684.4|9694.9|9684.9|9693.1|9683.1|10
1640869610000|2021-12-30 13:06:50|9694.9|9684.9|9693.1|9683.1|9694.9|9684.9|9693.1|9683.1|9
1640869620000|2021-12-30 13:07:00|9692.9|9682.9|9686.1|9676.1|9692.9|9682.9|9686.1|9676.1|20
1640869630000|2021-12-30 13:07:10|9686.4|9676.4|9687.4|9677.4|9687.4|9677.4|9684.9|9674.9|14
1640869640000|2021-12-30 13:07:20|9687.9|9677.9|9687.4|9677.4|9689.1|9679.1|9687.4|9677.4|10
1640869650000|2021-12-30 13:07:30|9687.6|9677.6|9684.9|9674.9|9689.4|9679.4|9684.9|9674.9|18
1640869660000|2021-12-30 13:07:40|9685.6|9675.6|9687.6|9677.6|9687.9|9677.9|9685.1|9675.1|16
1640869670000|2021-12-30 13:07:50|9687.4|9677.4|9688.9|9678.9|9689.6|9679.6|9687.4|9677.4|15
1640869680000|2021-12-30 13:08:00|9688.6|9678.6|9687.9|9677.9|9689.1|9679.1|9687.9|9677.9|12
1640869690000|2021-12-30 13:08:10|9688.4|9678.4|9688.6|9678.6|9688.6|9678.6|9687.9|9677.9|4
1640869700000|2021-12-30 13:08:20|9688.9|9678.9|9690.1|9680.1|9690.4|9680.4|9688.9|9678.9|12
1640869710000|2021-12-30 13:08:30|9689.4|9679.4|9690.6|9680.6|9691.6|9681.6|9689.4|9679.4|10
1640869720000|2021-12-30 13:08:40|9690.9|9680.9|9690.1|9680.1|9690.9|9680.9|9690.1|9680.1|2
1640869730000|2021-12-30 13:08:50|9689.9|9679.9|9690.1|9680.1|9690.9|9680.9|9687.9|9677.9|18
1640869740000|2021-12-30 13:09:00|9690.9|9680.9|9693.1|9683.1|9694.1|9684.1|9690.9|9680.9|13
1640869750000|2021-12-30 13:09:10|9692.9|9682.9|9694.4|9684.4|9694.6|9684.6|9692.9|9682.9|8
1640869760000|2021-12-30 13:09:20|9694.1|9684.1|9691.9|9681.9|9694.4|9684.4|9691.9|9681.9|8
1640869770000|2021-12-30 13:09:30|9691.4|9681.4|9691.9|9681.9|9691.9|9681.9|9690.1|9680.1|7
1640869780000|2021-12-30 13:09:40|9692.1|9682.1|9693.1|9683.1|9693.1|9683.1|9692.1|9682.1|8
1640869790000|2021-12-30 13:09:50|9692.9|9682.9|9691.9|9681.9|9693.4|9683.4|9691.9|9681.9|7
1640869800000|2021-12-30 13:10:00|9691.6|9681.6|9692.9|9682.9|9693.4|9683.4|9690.9|9680.9|14
1640869810000|2021-12-30 13:10:10|9693.1|9683.1|9692.4|9682.4|9693.4|9683.4|9691.9|9681.9|8
1640869820000|2021-12-30 13:10:20|9692.6|9682.6|9693.9|9683.9|9693.9|9683.9|9692.6|9682.6|4
1640869830000|2021-12-30 13:10:30|9693.4|9683.4|9692.6|9682.6|9693.9|9683.9|9692.1|9682.1|9
1640869840000|2021-12-30 13:10:40|9692.9|9682.9|9693.6|9683.6|9693.9|9683.9|9692.9|9682.9|9
1640869850000|2021-12-30 13:10:50|9693.9|9683.9|9693.9|9683.9|9694.1|9684.1|9693.4|9683.4|8
1640869860000|2021-12-30 13:11:00|9693.4|9683.4|9694.4|9684.4|9694.4|9684.4|9693.4|9683.4|3
1640869870000|2021-12-30 13:11:10|9694.6|9684.6|9695.6|9685.6|9696.6|9686.6|9694.6|9684.6|10
1640869880000|2021-12-30 13:11:20|9695.9|9685.9|9695.6|9685.6|9696.4|9686.4|9695.6|9685.6|6
1640869890000|2021-12-30 13:11:30|9695.1|9685.1|9694.9|9684.9|9695.1|9685.1|9694.6|9684.6|4
1640869900000|2021-12-30 13:11:40|9694.4|9684.4|9693.1|9683.1|9694.4|9684.4|9693.1|9683.1|8
1640869910000|2021-12-30 13:11:50|9692.4|9682.4|9693.6|9683.6|9693.6|9683.6|9691.6|9681.6|10
1640869920000|2021-12-30 13:12:00|9693.1|9683.1|9691.1|9681.1|9693.6|9683.6|9691.1|9681.1|13
1640869930000|2021-12-30 13:12:10|9691.6|9681.6|9691.4|9681.4|9692.4|9682.4|9690.6|9680.6|13
1640869940000|2021-12-30 13:12:20|9691.1|9681.1|9690.6|9680.6|9692.4|9682.4|9690.6|9680.6|9
1640869950000|2021-12-30 13:12:30|9690.9|9680.9|9689.4|9679.4|9690.9|9680.9|9688.6|9678.6|16
1640869960000|2021-12-30 13:12:40|9689.6|9679.6|9689.4|9679.4|9690.4|9680.4|9689.1|9679.1|16
1640869970000|2021-12-30 13:12:50|9689.9|9679.9|9689.6|9679.6|9691.6|9681.6|9689.1|9679.1|9
1640869980000|2021-12-30 13:13:00|9689.4|9679.4|9692.1|9682.1|9692.1|9682.1|9689.1|9679.1|13
1640869990000|2021-12-30 13:13:10|9690.6|9680.6|9691.9|9681.9|9693.4|9683.4|9690.4|9680.4|11
1640870000000|2021-12-30 13:13:20|9691.4|9681.4|9694.1|9684.1|9694.1|9684.1|9691.4|9681.4|11
1640870010000|2021-12-30 13:13:30|9693.6|9683.6|9690.4|9680.4|9694.9|9684.9|9690.4|9680.4|16
1640870020000|2021-12-30 13:13:40|9690.6|9680.6|9690.6|9680.6|9692.6|9682.6|9690.1|9680.1|14
1640870030000|2021-12-30 13:13:50|9689.9|9679.9|9689.9|9679.9|9690.1|9680.1|9689.4|9679.4|5
1640870040000|2021-12-30 13:14:00|9689.4|9679.4|9690.4|9680.4|9690.6|9680.6|9689.1|9679.1|13
1640870050000|2021-12-30 13:14:10|9690.6|9680.6|9691.4|9681.4|9691.4|9681.4|9690.4|9680.4|8
1640870060000|2021-12-30 13:14:20|9691.9|9681.9|9691.9|9681.9|9692.9|9682.9|9691.4|9681.4|5
1640870070000|2021-12-30 13:14:30|9692.1|9682.1|9692.4|9682.4|9692.4|9682.4|9692.1|9682.1|2
1640870080000|2021-12-30 13:14:40|9693.1|9683.1|9693.1|9683.1|9693.1|9683.1|9692.6|9682.6|6
1640870090000|2021-12-30 13:14:50|9693.4|9683.4|9695.6|9685.6|9695.6|9685.6|9693.4|9683.4|10
1640870100000|2021-12-30 13:15:00|9696.1|9686.1|9696.4|9686.4|9696.6|9686.6|9694.9|9684.9|7
1640870110000|2021-12-30 13:15:10|9696.6|9686.6|9696.6|9686.6|9697.1|9687.1|9696.4|9686.4|5
1640870120000|2021-12-30 13:15:20|9696.9|9686.9|9696.6|9686.6|9696.9|9686.9|9695.9|9685.9|3
1640870130000|2021-12-30 13:15:30|9697.1|9687.1|9694.1|9684.1|9697.1|9687.1|9694.1|9684.1|9
1640870140000|2021-12-30 13:15:40|9694.6|9684.6|9695.6|9685.6|9695.6|9685.6|9694.6|9684.6|9
1640870150000|2021-12-30 13:15:50|9695.1|9685.1|9694.9|9684.9|9695.1|9685.1|9693.9|9683.9|9
1640870160000|2021-12-30 13:16:00|9694.6|9684.6|9695.6|9685.6|9695.6|9685.6|9694.6|9684.6|4
1640870170000|2021-12-30 13:16:10|9696.4|9686.4|9695.9|9685.9|9696.4|9686.4|9695.9|9685.9|2
1640870180000|2021-12-30 13:16:20|9695.6|9685.6|9694.9|9684.9|9695.9|9685.9|9694.4|9684.4|5
1640870190000|2021-12-30 13:16:30|9695.6|9685.6|9696.4|9686.4|9696.4|9686.4|9695.6|9685.6|2
1640870200000|2021-12-30 13:16:40|9696.1|9686.1|9695.6|9685.6|9696.1|9686.1|9694.9|9684.9|6
1640870210000|2021-12-30 13:16:50|9696.1|9686.1|9695.9|9685.9|9696.4|9686.4|9695.9|9685.9|4
1640870220000|2021-12-30 13:17:00|9696.1|9686.1|9696.9|9686.9|9697.9|9687.9|9696.1|9686.1|8
1640870230000|2021-12-30 13:17:10|9696.6|9686.6|9695.4|9685.4|9696.6|9686.6|9695.4|9685.4|3
1640870240000|2021-12-30 13:17:20|9694.6|9684.6|9693.1|9683.1|9694.6|9684.6|9692.6|9682.6|10
1640870250000|2021-12-30 13:17:30|9692.9|9682.9|9691.9|9681.9|9692.9|9682.9|9691.6|9681.6|8
1640870260000|2021-12-30 13:17:40|9691.6|9681.6|9690.9|9680.9|9692.1|9682.1|9690.1|9680.1|12
1640870270000|2021-12-30 13:17:50|9690.4|9680.4|9688.9|9678.9|9690.4|9680.4|9687.9|9677.9|7
1640870280000|2021-12-30 13:18:00|9689.1|9679.1|9687.9|9677.9|9691.4|9681.4|9687.9|9677.9|14
1640870290000|2021-12-30 13:18:10|9687.1|9677.1|9687.6|9677.6|9688.1|9678.1|9687.1|9677.1|7
1640870300000|2021-12-30 13:18:20|9687.9|9677.9|9687.6|9677.6|9687.9|9677.9|9687.6|9677.6|4
1640870310000|2021-12-30 13:18:30|9687.4|9677.4|9683.9|9673.9|9687.6|9677.6|9683.9|9673.9|8
1640870320000|2021-12-30 13:18:40|9684.6|9674.6|9685.9|9675.9|9686.1|9676.1|9684.6|9674.6|9
1640870330000|2021-12-30 13:18:50|9685.4|9675.4|9684.6|9674.6|9685.6|9675.6|9684.1|9674.1|11
1640870340000|2021-12-30 13:19:00|9684.9|9674.9|9687.1|9677.1|9687.1|9677.1|9684.9|9674.9|11
1640870350000|2021-12-30 13:19:10|9686.6|9676.6|9687.6|9677.6|9687.9|9677.9|9686.6|9676.6|4
1640870360000|2021-12-30 13:19:20|9688.1|9678.1|9686.1|9676.1|9688.1|9678.1|9685.9|9675.9|10
1640870370000|2021-12-30 13:19:30|9685.9|9675.9|9686.6|9676.6|9686.6|9676.6|9684.9|9674.9|15
1640870380000|2021-12-30 13:19:40|9686.4|9676.4|9687.9|9677.9|9687.9|9677.9|9686.4|9676.4|6
1640870390000|2021-12-30 13:19:50|9688.1|9678.1|9687.9|9677.9|9688.1|9678.1|9687.4|9677.4|8
1640870400000|2021-12-30 13:20:00|9687.4|9677.4|9688.1|9678.1|9688.1|9678.1|9686.9|9676.9|9
1640870410000|2021-12-30 13:20:10|9688.6|9678.6|9688.9|9678.9|9689.1|9679.1|9688.1|9678.1|8
1640870420000|2021-12-30 13:20:20|9688.6|9678.6|9688.9|9678.9|9688.9|9678.9|9688.6|9678.6|2
1640870440000|2021-12-30 13:20:40|9689.1|9679.1|9689.1|9679.1|9689.1|9679.1|9688.9|9678.9|3
1640870450000|2021-12-30 13:20:50|9689.4|9679.4|9688.1|9678.1|9689.4|9679.4|9688.1|9678.1|6
1640870460000|2021-12-30 13:21:00|9687.9|9677.9|9686.1|9676.1|9687.9|9677.9|9685.9|9675.9|13
1640870470000|2021-12-30 13:21:10|9684.9|9674.9|9686.1|9676.1|9686.4|9676.4|9684.1|9674.1|13
1640870480000|2021-12-30 13:21:20|9686.4|9676.4|9685.9|9675.9|9686.4|9676.4|9685.4|9675.4|5
1640870490000|2021-12-30 13:21:30|9686.1|9676.1|9687.1|9677.1|9687.6|9677.6|9686.1|9676.1|10
1640870500000|2021-12-30 13:21:40|9686.9|9676.9|9686.1|9676.1|9686.9|9676.9|9686.1|9676.1|9
1640870510000|2021-12-30 13:21:50|9686.6|9676.6|9686.6|9676.6|9686.6|9676.6|9685.6|9675.6|8
1640870520000|2021-12-30 13:22:00|9686.9|9676.9|9687.1|9677.1|9687.4|9677.4|9686.9|9676.9|4
1640870530000|2021-12-30 13:22:10|9686.9|9676.9|9687.4|9677.4|9688.4|9678.4|9686.9|9676.9|15
1640870540000|2021-12-30 13:22:20|9686.6|9676.6|9686.6|9676.6|9687.4|9677.4|9686.6|9676.6|9
1640870550000|2021-12-30 13:22:30|9686.9|9676.9|9688.1|9678.1|9688.1|9678.1|9686.9|9676.9|6
1640870560000|2021-12-30 13:22:40|9688.4|9678.4|9688.1|9678.1|9688.4|9678.4|9687.9|9677.9|3
1640870570000|2021-12-30 13:22:50|9687.9|9677.9|9687.6|9677.6|9687.9|9677.9|9687.4|9677.4|4
1640870580000|2021-12-30 13:23:00|9688.1|9678.1|9687.4|9677.4|9688.1|9678.1|9687.4|9677.4|4
1640870590000|2021-12-30 13:23:10|9687.1|9677.1|9687.4|9677.4|9687.4|9677.4|9687.1|9677.1|4
1640870600000|2021-12-30 13:23:20|9687.1|9677.1|9687.4|9677.4|9687.4|9677.4|9687.1|9677.1|2
1640870610000|2021-12-30 13:23:30|9687.1|9677.1|9685.9|9675.9|9687.4|9677.4|9685.9|9675.9|7
1640870620000|2021-12-30 13:23:40|9686.1|9676.1|9687.9|9677.9|9687.9|9677.9|9686.1|9676.1|3
1640870630000|2021-12-30 13:23:50|9687.6|9677.6|9687.6|9677.6|9687.9|9677.9|9687.4|9677.4|7
1640870640000|2021-12-30 13:24:00|9687.4|9677.4|9686.4|9676.4|9687.6|9677.6|9686.1|9676.1|15
1640870650000|2021-12-30 13:24:10|9684.9|9674.9|9687.4|9677.4|9687.4|9677.4|9684.9|9674.9|11
1640870660000|2021-12-30 13:24:20|9687.1|9677.1|9685.1|9675.1|9687.4|9677.4|9685.1|9675.1|10
1640870670000|2021-12-30 13:24:30|9685.4|9675.4|9686.6|9676.6|9686.6|9676.6|9685.4|9675.4|10
1640870680000|2021-12-30 13:24:40|9686.1|9676.1|9686.1|9676.1|9686.4|9676.4|9685.6|9675.6|10
1640870690000|2021-12-30 13:24:50|9686.4|9676.4|9687.6|9677.6|9687.6|9677.6|9685.6|9675.6|10
1640870700000|2021-12-30 13:25:00|9687.9|9677.9|9687.1|9677.1|9687.9|9677.9|9687.1|9677.1|6
1640870710000|2021-12-30 13:25:10|9687.6|9677.6|9686.6|9676.6|9688.1|9678.1|9686.6|9676.6|10
1640870720000|2021-12-30 13:25:20|9686.9|9676.9|9687.9|9677.9|9689.6|9679.6|9686.9|9676.9|15
1640870730000|2021-12-30 13:25:30|9687.4|9677.4|9687.6|9677.6|9687.6|9677.6|9687.1|9677.1|9
1640870740000|2021-12-30 13:25:40|9687.4|9677.4|9689.1|9679.1|9689.1|9679.1|9687.4|9677.4|6
1640870750000|2021-12-30 13:25:50|9688.4|9678.4|9688.4|9678.4|9689.1|9679.1|9687.9|9677.9|6
1640870760000|2021-12-30 13:26:00|9689.1|9679.1|9689.1|9679.1|9689.1|9679.1|9689.1|9679.1|1
1640870770000|2021-12-30 13:26:10|9688.9|9678.9|9687.9|9677.9|9688.9|9678.9|9687.4|9677.4|7
1640870780000|2021-12-30 13:26:20|9687.6|9677.6|9687.9|9677.9|9688.1|9678.1|9687.4|9677.4|7
1640870790000|2021-12-30 13:26:30|9687.6|9677.6|9689.1|9679.1|9689.1|9679.1|9687.6|9677.6|8
1640870800000|2021-12-30 13:26:40|9688.1|9678.1|9689.1|9679.1|9689.1|9679.1|9688.1|9678.1|4
1640870810000|2021-12-30 13:26:50|9689.4|9679.4|9689.1|9679.1|9689.6|9679.6|9689.1|9679.1|4
1640870830000|2021-12-30 13:27:10|9688.9|9678.9|9688.4|9678.4|9688.9|9678.9|9688.1|9678.1|3
1640870840000|2021-12-30 13:27:20|9688.6|9678.6|9688.4|9678.4|9688.6|9678.6|9688.4|9678.4|2
1640870860000|2021-12-30 13:27:40|9689.1|9679.1|9689.1|9679.1|9689.1|9679.1|9689.1|9679.1|1
1640870870000|2021-12-30 13:27:50|9688.9|9678.9|9688.1|9678.1|9688.9|9678.9|9688.1|9678.1|3
1640870880000|2021-12-30 13:28:00|9688.4|9678.4|9687.1|9677.1|9688.4|9678.4|9687.1|9677.1|8
1640870890000|2021-12-30 13:28:10|9687.6|9677.6|9688.1|9678.1|9688.6|9678.6|9687.6|9677.6|7
1640870900000|2021-12-30 13:28:20|9688.4|9678.4|9688.9|9678.9|9689.1|9679.1|9688.4|9678.4|5
1640870910000|2021-12-30 13:28:30|9689.1|9679.1|9689.1|9679.1|9689.1|9679.1|9689.1|9679.1|1
1640870920000|2021-12-30 13:28:40|9689.6|9679.6|9689.6|9679.6|9689.6|9679.6|9689.1|9679.1|3
1640870930000|2021-12-30 13:28:50|9689.4|9679.4|9688.6|9678.6|9689.4|9679.4|9688.6|9678.6|6
1640870940000|2021-12-30 13:29:00|9689.1|9679.1|9689.1|9679.1|9689.6|9679.6|9689.1|9679.1|3
1640870950000|2021-12-30 13:29:10|9688.6|9678.6|9688.4|9678.4|9688.6|9678.6|9688.4|9678.4|2
1640870960000|2021-12-30 13:29:20|9688.9|9678.9|9687.6|9677.6|9689.1|9679.1|9687.6|9677.6|5
1640870970000|2021-12-30 13:29:30|9688.1|9678.1|9687.9|9677.9|9688.1|9678.1|9687.9|9677.9|2
1640870980000|2021-12-30 13:29:40|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|1
1640870990000|2021-12-30 13:29:50|9686.9|9676.9|9685.4|9675.4|9686.9|9676.9|9685.4|9675.4|3
1640871000000|2021-12-30 13:30:00|9685.1|9675.1|9685.6|9675.6|9685.6|9675.6|9685.1|9675.1|6
1640871010000|2021-12-30 13:30:10|9685.1|9675.1|9687.4|9677.4|9687.6|9677.6|9685.1|9675.1|8
1640871020000|2021-12-30 13:30:20|9687.1|9677.1|9685.6|9675.6|9687.4|9677.4|9684.9|9674.9|12
1640871030000|2021-12-30 13:30:30|9685.9|9675.9|9684.9|9674.9|9686.4|9676.4|9684.9|9674.9|13
1640871040000|2021-12-30 13:30:40|9684.6|9674.6|9681.6|9671.6|9684.6|9674.6|9681.6|9671.6|21
1640871050000|2021-12-30 13:30:50|9681.9|9671.9|9682.6|9672.6|9683.1|9673.1|9681.9|9671.9|6
1640871060000|2021-12-30 13:31:00|9682.9|9672.9|9683.9|9673.9|9684.1|9674.1|9682.4|9672.4|10
1640871070000|2021-12-30 13:31:10|9683.1|9673.1|9684.4|9674.4|9685.4|9675.4|9682.9|9672.9|13
1640871080000|2021-12-30 13:31:20|9684.1|9674.1|9683.9|9673.9|9684.1|9674.1|9683.6|9673.6|4
1640871090000|2021-12-30 13:31:30|9684.1|9674.1|9685.4|9675.4|9685.4|9675.4|9684.1|9674.1|7
1640871100000|2021-12-30 13:31:40|9685.1|9675.1|9685.6|9675.6|9685.6|9675.6|9685.1|9675.1|5
1640871110000|2021-12-30 13:31:50|9685.9|9675.9|9685.9|9675.9|9686.9|9676.9|9685.6|9675.6|10
1640871120000|2021-12-30 13:32:00|9686.4|9676.4|9685.1|9675.1|9686.6|9676.6|9684.1|9674.1|12
1640871130000|2021-12-30 13:32:10|9684.9|9674.9|9685.6|9675.6|9685.6|9675.6|9684.9|9674.9|3
1640871140000|2021-12-30 13:32:20|9685.9|9675.9|9685.4|9675.4|9685.9|9675.9|9685.4|9675.4|3
1640871150000|2021-12-30 13:32:30|9685.6|9675.6|9685.4|9675.4|9685.6|9675.6|9685.4|9675.4|2
1640871170000|2021-12-30 13:32:50|9684.4|9674.4|9686.4|9676.4|9686.4|9676.4|9684.4|9674.4|8
1640871180000|2021-12-30 13:33:00|9686.6|9676.6|9686.4|9676.4|9686.9|9676.9|9685.4|9675.4|17
1640871190000|2021-12-30 13:33:10|9686.6|9676.6|9685.6|9675.6|9686.6|9676.6|9685.4|9675.4|7
1640871200000|2021-12-30 13:33:20|9685.9|9675.9|9687.1|9677.1|9687.4|9677.4|9685.9|9675.9|8
1640871210000|2021-12-30 13:33:30|9687.4|9677.4|9687.1|9677.1|9687.4|9677.4|9686.9|9676.9|8
1640871220000|2021-12-30 13:33:40|9686.9|9676.9|9686.1|9676.1|9688.4|9678.4|9686.1|9676.1|13
1640871230000|2021-12-30 13:33:50|9686.4|9676.4|9687.6|9677.6|9687.6|9677.6|9684.9|9674.9|15
1640871240000|2021-12-30 13:34:00|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|1
1640871260000|2021-12-30 13:34:20|9686.6|9676.6|9685.4|9675.4|9686.6|9676.6|9684.6|9674.6|11
1640871270000|2021-12-30 13:34:30|9685.6|9675.6|9685.4|9675.4|9685.6|9675.6|9685.4|9675.4|2
1640871280000|2021-12-30 13:34:40|9685.6|9675.6|9685.4|9675.4|9687.4|9677.4|9683.9|9673.9|13
1640871290000|2021-12-30 13:34:50|9685.1|9675.1|9685.9|9675.9|9686.1|9676.1|9685.1|9675.1|8
1640871300000|2021-12-30 13:35:00|9686.1|9676.1|9688.6|9678.6|9689.1|9679.1|9685.9|9675.9|14
1640871310000|2021-12-30 13:35:10|9689.1|9679.1|9689.1|9679.1|9689.4|9679.4|9688.9|9678.9|9
1640871320000|2021-12-30 13:35:20|9688.6|9678.6|9688.9|9678.9|9688.9|9678.9|9688.1|9678.1|5
1640871330000|2021-12-30 13:35:30|9688.1|9678.1|9688.9|9678.9|9688.9|9678.9|9688.1|9678.1|8
1640871340000|2021-12-30 13:35:40|9689.1|9679.1|9689.1|9679.1|9689.4|9679.4|9689.1|9679.1|3
1640871350000|2021-12-30 13:35:50|9689.4|9679.4|9688.6|9678.6|9689.6|9679.6|9688.6|9678.6|9
1640871360000|2021-12-30 13:36:00|9689.1|9679.1|9689.1|9679.1|9689.1|9679.1|9688.6|9678.6|9
1640871370000|2021-12-30 13:36:10|9688.9|9678.9|9689.1|9679.1|9689.1|9679.1|9688.9|9678.9|2
1640871380000|2021-12-30 13:36:20|9688.6|9678.6|9687.9|9677.9|9688.6|9678.6|9687.6|9677.6|14
1640871390000|2021-12-30 13:36:30|9688.1|9678.1|9686.4|9676.4|9688.1|9678.1|9686.4|9676.4|5
1640871400000|2021-12-30 13:36:40|9686.6|9676.6|9686.4|9676.4|9686.6|9676.6|9686.4|9676.4|4
1640871410000|2021-12-30 13:36:50|9686.9|9676.9|9686.4|9676.4|9686.9|9676.9|9686.4|9676.4|5
1640871420000|2021-12-30 13:37:00|9685.9|9675.9|9685.4|9675.4|9686.4|9676.4|9684.6|9674.6|9
1640871430000|2021-12-30 13:37:10|9685.1|9675.1|9682.9|9672.9|9685.1|9675.1|9682.9|9672.9|7
1640871440000|2021-12-30 13:37:20|9682.4|9672.4|9679.1|9669.1|9682.4|9672.4|9679.1|9669.1|17
1640871450000|2021-12-30 13:37:30|9679.4|9669.4|9680.4|9670.4|9680.6|9670.6|9679.4|9669.4|7
1640871460000|2021-12-30 13:37:40|9680.9|9670.9|9679.1|9669.1|9680.9|9670.9|9679.1|9669.1|10
1640871470000|2021-12-30 13:37:50|9678.4|9668.4|9680.1|9670.1|9680.4|9670.4|9678.4|9668.4|11
1640871480000|2021-12-30 13:38:00|9679.6|9669.6|9677.4|9667.4|9679.6|9669.6|9676.9|9666.9|12
1640871490000|2021-12-30 13:38:10|9677.1|9667.1|9674.6|9664.6|9677.1|9667.1|9674.4|9664.4|12
1640871500000|2021-12-30 13:38:20|9674.9|9664.9|9676.6|9666.6|9676.9|9666.9|9674.9|9664.9|10
1640871510000|2021-12-30 13:38:30|9676.4|9666.4|9676.1|9666.1|9676.4|9666.4|9675.6|9665.6|5
1640871520000|2021-12-30 13:38:40|9676.4|9666.4|9679.6|9669.6|9679.6|9669.6|9676.1|9666.1|14
1640871530000|2021-12-30 13:38:50|9679.4|9669.4|9679.9|9669.9|9680.1|9670.1|9678.9|9668.9|16
1640871540000|2021-12-30 13:39:00|9680.1|9670.1|9679.6|9669.6|9680.1|9670.1|9678.4|9668.4|17
1640871550000|2021-12-30 13:39:10|9679.9|9669.9|9679.1|9669.1|9681.1|9671.1|9679.1|9669.1|13
1640871560000|2021-12-30 13:39:20|9679.4|9669.4|9679.4|9669.4|9679.9|9669.9|9679.4|9669.4|4
1640871570000|2021-12-30 13:39:30|9679.9|9669.9|9682.1|9672.1|9682.9|9672.9|9679.9|9669.9|9
1640871580000|2021-12-30 13:39:40|9682.4|9672.4|9683.1|9673.1|9683.4|9673.4|9681.9|9671.9|10
1640871590000|2021-12-30 13:39:50|9682.9|9672.9|9682.6|9672.6|9683.4|9673.4|9682.4|9672.4|9
1640871600000|2021-12-30 13:40:00|9682.9|9672.9|9684.1|9674.1|9684.6|9674.6|9682.9|9672.9|14
1640871610000|2021-12-30 13:40:10|9684.4|9674.4|9683.1|9673.1|9684.6|9674.6|9682.1|9672.1|13
1640871620000|2021-12-30 13:40:20|9682.9|9672.9|9681.6|9671.6|9683.4|9673.4|9681.4|9671.4|14
1640871630000|2021-12-30 13:40:30|9681.9|9671.9|9682.1|9672.1|9682.4|9672.4|9681.9|9671.9|4
1640871640000|2021-12-30 13:40:40|9682.4|9672.4|9681.9|9671.9|9682.4|9672.4|9681.6|9671.6|6
1640871650000|2021-12-30 13:40:50|9682.1|9672.1|9681.6|9671.6|9683.1|9673.1|9681.6|9671.6|3
1640871660000|2021-12-30 13:41:00|9681.9|9671.9|9681.4|9671.4|9682.1|9672.1|9681.4|9671.4|6
1640871670000|2021-12-30 13:41:10|9681.6|9671.6|9681.4|9671.4|9681.6|9671.6|9681.4|9671.4|2
1640871680000|2021-12-30 13:41:20|9682.4|9672.4|9681.9|9671.9|9682.4|9672.4|9681.9|9671.9|2
1640871690000|2021-12-30 13:41:30|9681.6|9671.6|9681.4|9671.4|9683.1|9673.1|9681.1|9671.1|15
1640871700000|2021-12-30 13:41:40|9681.1|9671.1|9681.4|9671.4|9682.4|9672.4|9680.1|9670.1|9
1640871710000|2021-12-30 13:41:50|9681.6|9671.6|9680.9|9670.9|9681.6|9671.6|9680.1|9670.1|8
1640871720000|2021-12-30 13:42:00|9681.1|9671.1|9680.9|9670.9|9682.6|9672.6|9680.9|9670.9|9
1640871730000|2021-12-30 13:42:10|9680.6|9670.6|9679.4|9669.4|9680.6|9670.6|9679.1|9669.1|13
1640871740000|2021-12-30 13:42:20|9680.4|9670.4|9679.4|9669.4|9680.4|9670.4|9679.4|9669.4|10
1640871750000|2021-12-30 13:42:30|9679.9|9669.9|9679.4|9669.4|9679.9|9669.9|9679.4|9669.4|5
1640871770000|2021-12-30 13:42:50|9679.6|9669.6|9679.9|9669.9|9679.9|9669.9|9679.6|9669.6|2
1640871780000|2021-12-30 13:43:00|9680.1|9670.1|9679.1|9669.1|9680.1|9670.1|9679.1|9669.1|5
1640871790000|2021-12-30 13:43:10|9678.9|9668.9|9678.6|9668.6|9679.4|9669.4|9678.6|9668.6|8
1640871800000|2021-12-30 13:43:20|9677.6|9667.6|9676.1|9666.1|9677.9|9667.9|9676.1|9666.1|9
1640871810000|2021-12-30 13:43:30|9676.4|9666.4|9673.9|9663.9|9676.4|9666.4|9673.9|9663.9|11
1640871820000|2021-12-30 13:43:40|9673.6|9663.6|9674.1|9664.1|9674.1|9664.1|9673.6|9663.6|5
1640871830000|2021-12-30 13:43:50|9674.4|9664.4|9674.9|9664.9|9675.1|9665.1|9674.1|9664.1|9
1640871840000|2021-12-30 13:44:00|9675.1|9665.1|9675.6|9665.6|9675.6|9665.6|9674.4|9664.4|11
1640871850000|2021-12-30 13:44:10|9675.4|9665.4|9672.9|9662.9|9675.4|9665.4|9672.6|9662.6|16
1640871860000|2021-12-30 13:44:20|9673.4|9663.4|9674.6|9664.6|9674.6|9664.6|9673.4|9663.4|7
1640871870000|2021-12-30 13:44:30|9674.1|9664.1|9674.6|9664.6|9674.6|9664.6|9673.4|9663.4|9
1640871880000|2021-12-30 13:44:40|9674.4|9664.4|9673.4|9663.4|9674.4|9664.4|9673.4|9663.4|6
1640871890000|2021-12-30 13:44:50|9673.6|9663.6|9674.1|9664.1|9674.4|9664.4|9673.6|9663.6|4
1640871900000|2021-12-30 13:45:00|9673.6|9663.6|9674.1|9664.1|9674.9|9664.9|9673.4|9663.4|10
1640871910000|2021-12-30 13:45:10|9674.4|9664.4|9677.4|9667.4|9677.4|9667.4|9674.4|9664.4|5
1640871920000|2021-12-30 13:45:20|9677.9|9667.9|9679.1|9669.1|9679.4|9669.4|9677.4|9667.4|12
1640871930000|2021-12-30 13:45:30|9679.4|9669.4|9678.6|9668.6|9679.4|9669.4|9678.6|9668.6|7
1640871940000|2021-12-30 13:45:40|9678.4|9668.4|9679.4|9669.4|9679.6|9669.6|9678.1|9668.1|9
1640871950000|2021-12-30 13:45:50|9679.6|9669.6|9681.6|9671.6|9682.6|9672.6|9679.4|9669.4|14
1640871960000|2021-12-30 13:46:00|9681.9|9671.9|9681.4|9671.4|9682.4|9672.4|9681.4|9671.4|7
1640871970000|2021-12-30 13:46:10|9681.1|9671.1|9681.4|9671.4|9681.6|9671.6|9680.4|9670.4|7
1640871980000|2021-12-30 13:46:20|9681.6|9671.6|9681.9|9671.9|9681.9|9671.9|9680.9|9670.9|3
1640871990000|2021-12-30 13:46:30|9682.4|9672.4|9682.1|9672.1|9682.4|9672.4|9682.1|9672.1|2
1640872010000|2021-12-30 13:46:50|9681.6|9671.6|9681.4|9671.4|9681.6|9671.6|9681.4|9671.4|2
1640872020000|2021-12-30 13:47:00|9681.6|9671.6|9680.6|9670.6|9681.6|9671.6|9680.4|9670.4|11
1640872030000|2021-12-30 13:47:10|9680.9|9670.9|9681.1|9671.1|9681.4|9671.4|9680.9|9670.9|3
1640872040000|2021-12-30 13:47:20|9681.4|9671.4|9681.9|9671.9|9682.4|9672.4|9681.4|9671.4|5
1640872050000|2021-12-30 13:47:30|9682.4|9672.4|9682.4|9672.4|9682.6|9672.6|9682.4|9672.4|3
1640872060000|2021-12-30 13:47:40|9682.1|9672.1|9681.6|9671.6|9682.1|9672.1|9681.1|9671.1|6
1640872070000|2021-12-30 13:47:50|9681.4|9671.4|9681.1|9671.1|9681.4|9671.4|9680.9|9670.9|3
1640872080000|2021-12-30 13:48:00|9680.9|9670.9|9680.6|9670.6|9680.9|9670.9|9680.4|9670.4|6
1640872090000|2021-12-30 13:48:10|9679.1|9669.1|9680.6|9670.6|9680.6|9670.6|9679.1|9669.1|6
1640872100000|2021-12-30 13:48:20|9680.9|9670.9|9680.6|9670.6|9681.1|9671.1|9679.6|9669.6|6
1640872110000|2021-12-30 13:48:30|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|1
1640872120000|2021-12-30 13:48:40|9677.1|9667.1|9673.9|9663.9|9677.1|9667.1|9673.9|9663.9|6
1640872130000|2021-12-30 13:48:50|9674.1|9664.1|9675.1|9665.1|9675.6|9665.6|9674.1|9664.1|4
1640872140000|2021-12-30 13:49:00|9674.9|9664.9|9672.1|9662.1|9675.1|9665.1|9672.1|9662.1|7
1640872150000|2021-12-30 13:49:10|9672.4|9662.4|9674.1|9664.1|9676.1|9666.1|9672.4|9662.4|10
1640872160000|2021-12-30 13:49:20|9673.6|9663.6|9673.9|9663.9|9674.4|9664.4|9673.6|9663.6|5
1640872170000|2021-12-30 13:49:30|9673.4|9663.4|9673.1|9663.1|9674.1|9664.1|9673.1|9663.1|9
1640872180000|2021-12-30 13:49:40|9673.4|9663.4|9674.1|9664.1|9674.6|9664.6|9673.4|9663.4|9
1640872190000|2021-12-30 13:49:50|9674.4|9664.4|9674.6|9664.6|9674.6|9664.6|9674.1|9664.1|5
1640872200000|2021-12-30 13:50:00|9674.9|9664.9|9677.9|9667.9|9677.9|9667.9|9674.9|9664.9|6
1640872210000|2021-12-30 13:50:10|9678.1|9668.1|9678.1|9668.1|9679.6|9669.6|9678.1|9668.1|9
1640872220000|2021-12-30 13:50:20|9678.9|9668.9|9678.4|9668.4|9678.9|9668.9|9677.9|9667.9|4
1640872230000|2021-12-30 13:50:30|9678.1|9668.1|9676.6|9666.6|9678.6|9668.6|9675.6|9665.6|8
1640872240000|2021-12-30 13:50:40|9676.9|9666.9|9676.4|9666.4|9677.1|9667.1|9676.4|9666.4|10
1640872250000|2021-12-30 13:50:50|9676.1|9666.1|9675.4|9665.4|9676.6|9666.6|9675.4|9665.4|7
1640872260000|2021-12-30 13:51:00|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|1
1640872270000|2021-12-30 13:51:10|9675.9|9665.9|9675.4|9665.4|9676.4|9666.4|9675.1|9665.1|7
1640872280000|2021-12-30 13:51:20|9675.1|9665.1|9675.6|9665.6|9675.6|9665.6|9675.1|9665.1|3
1640872300000|2021-12-30 13:51:40|9675.9|9665.9|9675.6|9665.6|9676.1|9666.1|9675.6|9665.6|8
1640872310000|2021-12-30 13:51:50|9675.9|9665.9|9674.4|9664.4|9676.6|9666.6|9674.4|9664.4|9
1640872320000|2021-12-30 13:52:00|9674.1|9664.1|9674.1|9664.1|9674.6|9664.6|9673.6|9663.6|9
1640872330000|2021-12-30 13:52:10|9674.6|9664.6|9674.1|9664.1|9674.6|9664.6|9674.1|9664.1|4
1640872340000|2021-12-30 13:52:20|9674.6|9664.6|9674.4|9664.4|9674.6|9664.6|9674.4|9664.4|2
1640872350000|2021-12-30 13:52:30|9674.1|9664.1|9671.4|9661.4|9674.1|9664.1|9671.4|9661.4|4
1640872360000|2021-12-30 13:52:40|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|9670.6|9660.6|5
1640872370000|2021-12-30 13:52:50|9671.1|9661.1|9671.6|9661.6|9671.9|9661.9|9671.1|9661.1|8
1640872380000|2021-12-30 13:53:00|9671.4|9661.4|9672.6|9662.6|9672.6|9662.6|9671.1|9661.1|10
1640872390000|2021-12-30 13:53:10|9672.4|9662.4|9671.9|9661.9|9672.6|9662.6|9671.6|9661.6|10
1640872400000|2021-12-30 13:53:20|9672.1|9662.1|9671.9|9661.9|9672.1|9662.1|9671.9|9661.9|2
1640872410000|2021-12-30 13:53:30|9672.4|9662.4|9672.1|9662.1|9672.6|9662.6|9671.9|9661.9|6
1640872420000|2021-12-30 13:53:40|9671.9|9661.9|9673.6|9663.6|9673.6|9663.6|9671.9|9661.9|7
1640872430000|2021-12-30 13:53:50|9673.4|9663.4|9673.4|9663.4|9673.9|9663.9|9673.4|9663.4|11
1640872440000|2021-12-30 13:54:00|9673.1|9663.1|9673.1|9663.1|9673.6|9663.6|9672.1|9662.1|12
1640872450000|2021-12-30 13:54:10|9673.6|9663.6|9674.6|9664.6|9674.6|9664.6|9673.6|9663.6|8
1640872460000|2021-12-30 13:54:20|9674.4|9664.4|9673.6|9663.6|9674.4|9664.4|9673.4|9663.4|8
1640872470000|2021-12-30 13:54:30|9673.9|9663.9|9673.9|9663.9|9674.1|9664.1|9673.4|9663.4|8
1640872480000|2021-12-30 13:54:40|9674.1|9664.1|9674.6|9664.6|9674.9|9664.9|9673.9|9663.9|6
1640872490000|2021-12-30 13:54:50|9675.1|9665.1|9675.1|9665.1|9675.6|9665.6|9674.9|9664.9|9
1640872500000|2021-12-30 13:55:00|9674.9|9664.9|9675.1|9665.1|9675.1|9665.1|9673.9|9663.9|18
1640872510000|2021-12-30 13:55:10|9674.6|9664.6|9672.9|9662.9|9674.9|9664.9|9672.9|9662.9|9
1640872520000|2021-12-30 13:55:20|9672.6|9662.6|9672.1|9662.1|9672.6|9662.6|9671.6|9661.6|7
1640872530000|2021-12-30 13:55:30|9672.4|9662.4|9671.6|9661.6|9672.4|9662.4|9671.6|9661.6|3
1640872540000|2021-12-30 13:55:40|9671.4|9661.4|9672.1|9662.1|9672.4|9662.4|9671.4|9661.4|6
1640872550000|2021-12-30 13:55:50|9672.4|9662.4|9672.6|9662.6|9672.6|9662.6|9672.4|9662.4|2
1640872560000|2021-12-30 13:56:00|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|1
1640872580000|2021-12-30 13:56:20|9672.1|9662.1|9670.1|9660.1|9672.1|9662.1|9670.1|9660.1|5
1640872590000|2021-12-30 13:56:30|9669.9|9659.9|9669.9|9659.9|9670.9|9660.9|9668.9|9658.9|13
1640872600000|2021-12-30 13:56:40|9669.4|9659.4|9673.1|9663.1|9673.1|9663.1|9669.4|9659.4|9
1640872610000|2021-12-30 13:56:50|9673.4|9663.4|9672.6|9662.6|9673.6|9663.6|9672.1|9662.1|8
1640872620000|2021-12-30 13:57:00|9672.4|9662.4|9671.4|9661.4|9672.4|9662.4|9671.4|9661.4|6
1640872630000|2021-12-30 13:57:10|9671.9|9661.9|9671.4|9661.4|9671.9|9661.9|9671.4|9661.4|2
1640872640000|2021-12-30 13:57:20|9672.4|9662.4|9673.1|9663.1|9673.4|9663.4|9672.4|9662.4|4
1640872650000|2021-12-30 13:57:30|9672.9|9662.9|9673.4|9663.4|9673.4|9663.4|9672.6|9662.6|7
1640872660000|2021-12-30 13:57:40|9673.1|9663.1|9671.4|9661.4|9673.1|9663.1|9671.1|9661.1|12
1640872670000|2021-12-30 13:57:50|9671.1|9661.1|9669.4|9659.4|9671.4|9661.4|9669.1|9659.1|7
1640872680000|2021-12-30 13:58:00|9669.6|9659.6|9668.6|9658.6|9669.6|9659.6|9668.6|9658.6|10
1640872690000|2021-12-30 13:58:10|9669.1|9659.1|9666.9|9656.9|9669.1|9659.1|9666.1|9656.1|13
1640872700000|2021-12-30 13:58:20|9666.6|9656.6|9666.6|9656.6|9667.1|9657.1|9666.6|9656.6|7
1640872710000|2021-12-30 13:58:30|9666.9|9656.9|9667.1|9657.1|9667.4|9657.4|9666.6|9656.6|13
1640872720000|2021-12-30 13:58:40|9666.6|9656.6|9666.6|9656.6|9667.1|9657.1|9666.6|9656.6|3
1640872730000|2021-12-30 13:58:50|9667.1|9657.1|9667.4|9657.4|9667.9|9657.9|9666.6|9656.6|8
1640872740000|2021-12-30 13:59:00|9667.1|9657.1|9665.6|9655.6|9667.4|9657.4|9665.6|9655.6|12
1640872750000|2021-12-30 13:59:10|9666.1|9656.1|9662.4|9652.4|9666.1|9656.1|9662.4|9652.4|10
1640872760000|2021-12-30 13:59:20|9662.9|9652.9|9663.6|9653.6|9663.6|9653.6|9662.9|9652.9|3
1640872770000|2021-12-30 13:59:30|9663.4|9653.4|9662.4|9652.4|9663.6|9653.6|9662.4|9652.4|6
1640872780000|2021-12-30 13:59:40|9662.1|9652.1|9661.6|9651.6|9662.6|9652.6|9661.1|9651.1|11
1640872790000|2021-12-30 13:59:50|9661.4|9651.4|9660.9|9650.9|9661.9|9651.9|9660.9|9650.9|10
1640872800000|2021-12-30 14:00:00|9661.1|9651.1|9662.4|9652.4|9663.6|9653.6|9661.1|9651.1|19
1640872810000|2021-12-30 14:00:10|9662.1|9652.1|9661.6|9651.6|9662.6|9652.6|9661.4|9651.4|14
1640872820000|2021-12-30 14:00:20|9661.4|9651.4|9656.4|9646.4|9661.4|9651.4|9656.4|9646.4|11
1640872830000|2021-12-30 14:00:30|9656.6|9646.6|9658.1|9648.1|9659.1|9649.1|9656.6|9646.6|13
1640872840000|2021-12-30 14:00:40|9657.9|9647.9|9656.1|9646.1|9657.9|9647.9|9655.6|9645.6|12
1640872850000|2021-12-30 14:00:50|9655.6|9645.6|9658.1|9648.1|9658.6|9648.6|9655.6|9645.6|12
1640872860000|2021-12-30 14:01:00|9658.4|9648.4|9660.6|9650.6|9660.6|9650.6|9657.4|9647.4|7
1640872870000|2021-12-30 14:01:10|9660.9|9650.9|9661.6|9651.6|9662.1|9652.1|9660.9|9650.9|11
1640872880000|2021-12-30 14:01:20|9661.1|9651.1|9661.6|9651.6|9662.1|9652.1|9661.1|9651.1|5
1640872890000|2021-12-30 14:01:30|9662.1|9652.1|9662.1|9652.1|9662.1|9652.1|9661.6|9651.6|7
1640872910000|2021-12-30 14:01:50|9662.4|9652.4|9661.6|9651.6|9662.4|9652.4|9661.1|9651.1|4
1640872920000|2021-12-30 14:02:00|9661.1|9651.1|9660.4|9650.4|9661.1|9651.1|9659.9|9649.9|5
1640872930000|2021-12-30 14:02:10|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|9659.9|9649.9|5
1640872940000|2021-12-30 14:02:20|9661.4|9651.4|9663.6|9653.6|9663.9|9653.9|9660.6|9650.6|7
1640872950000|2021-12-30 14:02:30|9663.4|9653.4|9665.4|9655.4|9665.4|9655.4|9663.4|9653.4|5
1640872960000|2021-12-30 14:02:40|9665.6|9655.6|9666.6|9656.6|9666.6|9656.6|9665.6|9655.6|6
1640872970000|2021-12-30 14:02:50|9667.4|9657.4|9667.4|9657.4|9667.4|9657.4|9667.4|9657.4|1
1640872980000|2021-12-30 14:03:00|9667.6|9657.6|9668.9|9658.9|9669.1|9659.1|9667.6|9657.6|5
1640872990000|2021-12-30 14:03:10|9669.1|9659.1|9670.4|9660.4|9670.4|9660.4|9669.1|9659.1|3
1640873000000|2021-12-30 14:03:20|9670.6|9660.6|9671.9|9661.9|9671.9|9661.9|9670.6|9660.6|5
1640873010000|2021-12-30 14:03:30|9671.6|9661.6|9671.6|9661.6|9671.6|9661.6|9671.6|9661.6|1
1640873020000|2021-12-30 14:03:40|9672.1|9662.1|9671.6|9661.6|9672.6|9662.6|9671.4|9661.4|7
1640873030000|2021-12-30 14:03:50|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|1
1640873040000|2021-12-30 14:04:00|9671.4|9661.4|9671.1|9661.1|9671.4|9661.4|9670.6|9660.6|5
1640873050000|2021-12-30 14:04:10|9671.4|9661.4|9672.9|9662.9|9672.9|9662.9|9671.4|9661.4|9
1640873060000|2021-12-30 14:04:20|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|1
1640873090000|2021-12-30 14:04:50|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|1
1640873110000|2021-12-30 14:05:10|9672.4|9662.4|9670.6|9660.6|9672.4|9662.4|9670.6|9660.6|4
1640873120000|2021-12-30 14:05:20|9670.9|9660.9|9671.9|9661.9|9671.9|9661.9|9670.9|9660.9|7
1640873130000|2021-12-30 14:05:30|9672.1|9662.1|9671.9|9661.9|9672.1|9662.1|9671.4|9661.4|5
1640873140000|2021-12-30 14:05:40|9672.1|9662.1|9671.9|9661.9|9672.4|9662.4|9671.4|9661.4|5
1640873150000|2021-12-30 14:05:50|9671.6|9661.6|9671.6|9661.6|9671.6|9661.6|9671.6|9661.6|1
1640873160000|2021-12-30 14:06:00|9671.1|9661.1|9674.4|9664.4|9674.6|9664.6|9671.1|9661.1|11
1640873170000|2021-12-30 14:06:10|9675.1|9665.1|9677.4|9667.4|9677.4|9667.4|9675.1|9665.1|4
1640873180000|2021-12-30 14:06:20|9677.6|9667.6|9677.4|9667.4|9677.6|9667.6|9677.4|9667.4|2
1640873190000|2021-12-30 14:06:30|9677.6|9667.6|9677.4|9667.4|9677.6|9667.6|9677.4|9667.4|2
1640873200000|2021-12-30 14:06:40|9677.1|9667.1|9677.4|9667.4|9677.4|9667.4|9677.1|9667.1|2
1640873210000|2021-12-30 14:06:50|9677.6|9667.6|9678.1|9668.1|9678.1|9668.1|9677.6|9667.6|2
1640873220000|2021-12-30 14:07:00|9677.6|9667.6|9677.1|9667.1|9677.6|9667.6|9677.1|9667.1|2
1640873230000|2021-12-30 14:07:10|9677.4|9667.4|9678.4|9668.4|9678.4|9668.4|9677.4|9667.4|5
1640873250000|2021-12-30 14:07:30|9678.6|9668.6|9680.6|9670.6|9680.6|9670.6|9678.6|9668.6|7
1640873270000|2021-12-30 14:07:50|9681.1|9671.1|9681.4|9671.4|9681.4|9671.4|9681.1|9671.1|2
1640873280000|2021-12-30 14:08:00|9681.6|9671.6|9683.1|9673.1|9683.1|9673.1|9681.6|9671.6|6
1640873290000|2021-12-30 14:08:10|9683.4|9673.4|9685.6|9675.6|9685.6|9675.6|9682.9|9672.9|8
1640873310000|2021-12-30 14:08:30|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|1
1640873330000|2021-12-30 14:08:50|9685.6|9675.6|9685.6|9675.6|9685.6|9675.6|9685.6|9675.6|1
1640873340000|2021-12-30 14:09:00|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|1
1640873350000|2021-12-30 14:09:10|9685.6|9675.6|9685.9|9675.9|9685.9|9675.9|9685.6|9675.6|2
1640873360000|2021-12-30 14:09:20|9686.1|9676.1|9685.9|9675.9|9686.1|9676.1|9685.9|9675.9|2
1640873380000|2021-12-30 14:09:40|9686.1|9676.1|9687.1|9677.1|9687.4|9677.4|9686.1|9676.1|6
1640873390000|2021-12-30 14:09:50|9686.9|9676.9|9687.4|9677.4|9687.4|9677.4|9686.9|9676.9|2
1640873400000|2021-12-30 14:10:00|9686.6|9676.6|9686.4|9676.4|9686.6|9676.6|9685.9|9675.9|5
1640873410000|2021-12-30 14:10:10|9686.1|9676.1|9686.9|9676.9|9686.9|9676.9|9686.1|9676.1|3
1640873420000|2021-12-30 14:10:20|9686.6|9676.6|9686.6|9676.6|9686.6|9676.6|9686.6|9676.6|1
1640873430000|2021-12-30 14:10:30|9685.9|9675.9|9683.9|9673.9|9686.1|9676.1|9683.9|9673.9|7
1640873440000|2021-12-30 14:10:40|9684.1|9674.1|9683.6|9673.6|9684.4|9674.4|9683.4|9673.4|6
1640873450000|2021-12-30 14:10:50|9683.9|9673.9|9683.9|9673.9|9683.9|9673.9|9683.6|9673.6|3
1640873460000|2021-12-30 14:11:00|9683.6|9673.6|9683.4|9673.4|9683.6|9673.6|9683.4|9673.4|2
1640873470000|2021-12-30 14:11:10|9683.9|9673.9|9683.6|9673.6|9683.9|9673.9|9683.6|9673.6|4
1640873490000|2021-12-30 14:11:30|9683.9|9673.9|9682.6|9672.6|9683.9|9673.9|9682.6|9672.6|4
1640873500000|2021-12-30 14:11:40|9682.9|9672.9|9683.4|9673.4|9683.4|9673.4|9682.9|9672.9|2
1640873510000|2021-12-30 14:11:50|9683.6|9673.6|9682.6|9672.6|9683.6|9673.6|9682.6|9672.6|3
1640873520000|2021-12-30 14:12:00|9682.4|9672.4|9680.9|9670.9|9682.4|9672.4|9680.9|9670.9|5
1640873530000|2021-12-30 14:12:10|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|1
1640873540000|2021-12-30 14:12:20|9680.6|9670.6|9680.9|9670.9|9681.1|9671.1|9680.6|9670.6|4
1640873560000|2021-12-30 14:12:40|9681.1|9671.1|9680.9|9670.9|9681.1|9671.1|9680.6|9670.6|4
1640873570000|2021-12-30 14:12:50|9681.1|9671.1|9680.9|9670.9|9681.1|9671.1|9680.9|9670.9|4
1640873580000|2021-12-30 14:13:00|9680.6|9670.6|9682.1|9672.1|9682.4|9672.4|9680.6|9670.6|9
1640873590000|2021-12-30 14:13:10|9682.4|9672.4|9684.1|9674.1|9684.9|9674.9|9682.1|9672.1|9
1640873600000|2021-12-30 14:13:20|9685.1|9675.1|9683.6|9673.6|9685.4|9675.4|9683.6|9673.6|7
1640873610000|2021-12-30 14:13:30|9682.9|9672.9|9684.6|9674.6|9684.6|9674.6|9682.9|9672.9|4
1640873620000|2021-12-30 14:13:40|9684.9|9674.9|9685.6|9675.6|9685.6|9675.6|9684.6|9674.6|5
1640873630000|2021-12-30 14:13:50|9685.4|9675.4|9685.1|9675.1|9685.4|9675.4|9685.1|9675.1|2
1640873640000|2021-12-30 14:14:00|9684.9|9674.9|9685.1|9675.1|9685.1|9675.1|9684.1|9674.1|6
1640873650000|2021-12-30 14:14:10|9685.4|9675.4|9684.9|9674.9|9685.4|9675.4|9684.6|9674.6|5
1640873670000|2021-12-30 14:14:30|9685.1|9675.1|9685.4|9675.4|9686.1|9676.1|9685.1|9675.1|6
1640873680000|2021-12-30 14:14:40|9685.1|9675.1|9684.9|9674.9|9685.1|9675.1|9684.9|9674.9|2
1640873690000|2021-12-30 14:14:50|9685.1|9675.1|9684.6|9674.6|9685.1|9675.1|9684.6|9674.6|3
1640873700000|2021-12-30 14:15:00|9684.4|9674.4|9684.6|9674.6|9684.6|9674.6|9684.1|9674.1|4
1640873710000|2021-12-30 14:15:10|9685.1|9675.1|9686.1|9676.1|9686.1|9676.1|9685.1|9675.1|3
1640873720000|2021-12-30 14:15:20|9686.4|9676.4|9687.9|9677.9|9687.9|9677.9|9686.4|9676.4|5
1640873730000|2021-12-30 14:15:30|9687.6|9677.6|9687.6|9677.6|9687.6|9677.6|9687.6|9677.6|1
1640873740000|2021-12-30 14:15:40|9687.1|9677.1|9687.1|9677.1|9687.1|9677.1|9686.6|9676.6|4
1640873750000|2021-12-30 14:15:50|9687.4|9677.4|9687.6|9677.6|9688.9|9678.9|9687.4|9677.4|9
1640873760000|2021-12-30 14:16:00|9687.1|9677.1|9687.4|9677.4|9687.4|9677.4|9687.1|9677.1|2
1640873770000|2021-12-30 14:16:10|9687.1|9677.1|9687.4|9677.4|9687.4|9677.4|9687.1|9677.1|2
1640873780000|2021-12-30 14:16:20|9687.1|9677.1|9686.4|9676.4|9687.1|9677.1|9686.4|9676.4|4
1640873790000|2021-12-30 14:16:30|9686.1|9676.1|9686.1|9676.1|9686.6|9676.6|9686.1|9676.1|5
1640873800000|2021-12-30 14:16:40|9686.4|9676.4|9686.4|9676.4|9686.6|9676.6|9686.1|9676.1|5
1640873810000|2021-12-30 14:16:50|9686.1|9676.1|9686.1|9676.1|9686.6|9676.6|9686.1|9676.1|7
1640873820000|2021-12-30 14:17:00|9685.9|9675.9|9686.4|9676.4|9686.9|9676.9|9684.6|9674.6|13
1640873830000|2021-12-30 14:17:10|9686.9|9676.9|9686.1|9676.1|9688.1|9678.1|9685.4|9675.4|15
1640873840000|2021-12-30 14:17:20|9686.6|9676.6|9687.4|9677.4|9687.9|9677.9|9686.4|9676.4|6
1640873850000|2021-12-30 14:17:30|9687.1|9677.1|9686.4|9676.4|9687.1|9677.1|9686.1|9676.1|5
1640873860000|2021-12-30 14:17:40|9686.6|9676.6|9687.1|9677.1|9687.1|9677.1|9686.6|9676.6|2
1640873870000|2021-12-30 14:17:50|9686.6|9676.6|9686.1|9676.1|9686.6|9676.6|9686.1|9676.1|3
1640873880000|2021-12-30 14:18:00|9686.9|9676.9|9685.6|9675.6|9686.9|9676.9|9685.6|9675.6|10
1640873890000|2021-12-30 14:18:10|9685.9|9675.9|9687.6|9677.6|9687.6|9677.6|9685.9|9675.9|8
1640873900000|2021-12-30 14:18:20|9687.9|9677.9|9686.4|9676.4|9687.9|9677.9|9686.4|9676.4|4
1640873910000|2021-12-30 14:18:30|9686.9|9676.9|9687.4|9677.4|9687.6|9677.6|9686.9|9676.9|4
1640873930000|2021-12-30 14:18:50|9687.1|9677.1|9687.4|9677.4|9687.6|9677.6|9684.1|9674.1|13
1640873940000|2021-12-30 14:19:00|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|1
1640873950000|2021-12-30 14:19:10|9688.6|9678.6|9688.1|9678.1|9688.6|9678.6|9688.1|9678.1|4
1640873960000|2021-12-30 14:19:20|9687.9|9677.9|9688.1|9678.1|9688.1|9678.1|9687.9|9677.9|2
1640873990000|2021-12-30 14:19:50|9687.4|9677.4|9686.6|9676.6|9687.6|9677.6|9686.4|9676.4|8
1640874000000|2021-12-30 14:20:00|9686.4|9676.4|9686.4|9676.4|9686.4|9676.4|9686.4|9676.4|1
1640874010000|2021-12-30 14:20:10|9686.9|9676.9|9688.6|9678.6|9688.9|9678.9|9686.9|9676.9|12
1640874020000|2021-12-30 14:20:20|9688.9|9678.9|9688.4|9678.4|9688.9|9678.9|9688.1|9678.1|8
1640874030000|2021-12-30 14:20:30|9688.9|9678.9|9688.6|9678.6|9688.9|9678.9|9688.6|9678.6|2
1640874050000|2021-12-30 14:20:50|9688.1|9678.1|9687.4|9677.4|9688.1|9678.1|9686.9|9676.9|7
1640874060000|2021-12-30 14:21:00|9687.1|9677.1|9687.4|9677.4|9687.4|9677.4|9686.9|9676.9|4
1640874070000|2021-12-30 14:21:10|9687.1|9677.1|9686.9|9676.9|9687.1|9677.1|9686.9|9676.9|2
1640874080000|2021-12-30 14:21:20|9686.6|9676.6|9687.4|9677.4|9687.6|9677.6|9686.1|9676.1|6
1640874090000|2021-12-30 14:21:30|9687.6|9677.6|9687.6|9677.6|9687.6|9677.6|9687.6|9677.6|1
1640874100000|2021-12-30 14:21:40|9687.4|9677.4|9687.6|9677.6|9687.6|9677.6|9687.4|9677.4|2
1640874110000|2021-12-30 14:21:50|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|1
1640874120000|2021-12-30 14:22:00|9687.6|9677.6|9686.4|9676.4|9687.9|9677.9|9686.1|9676.1|12
1640874130000|2021-12-30 14:22:10|9685.9|9675.9|9685.1|9675.1|9686.1|9676.1|9685.1|9675.1|6
1640874140000|2021-12-30 14:22:20|9684.9|9674.9|9684.9|9674.9|9684.9|9674.9|9684.9|9674.9|1
1640874160000|2021-12-30 14:22:40|9684.6|9674.6|9684.6|9674.6|9684.6|9674.6|9684.6|9674.6|1
1640874170000|2021-12-30 14:22:50|9683.1|9673.1|9681.4|9671.4|9683.1|9673.1|9681.4|9671.4|4
1640874180000|2021-12-30 14:23:00|9680.9|9670.9|9681.9|9671.9|9681.9|9671.9|9680.9|9670.9|7
1640874190000|2021-12-30 14:23:10|9682.1|9672.1|9681.4|9671.4|9682.1|9672.1|9681.4|9671.4|3
1640874200000|2021-12-30 14:23:20|9681.1|9671.1|9680.9|9670.9|9681.1|9671.1|9680.9|9670.9|4
1640874210000|2021-12-30 14:23:30|9681.4|9671.4|9681.4|9671.4|9681.4|9671.4|9681.4|9671.4|1
1640874220000|2021-12-30 14:23:40|9681.6|9671.6|9680.6|9670.6|9681.6|9671.6|9680.6|9670.6|5
1640874230000|2021-12-30 14:23:50|9680.4|9670.4|9678.9|9668.9|9680.4|9670.4|9678.6|9668.6|7
1640874240000|2021-12-30 14:24:00|9679.4|9669.4|9681.6|9671.6|9681.6|9671.6|9679.4|9669.4|5
1640874250000|2021-12-30 14:24:10|9681.1|9671.1|9681.4|9671.4|9681.4|9671.4|9680.6|9670.6|9
1640874260000|2021-12-30 14:24:20|9681.1|9671.1|9679.6|9669.6|9681.1|9671.1|9679.4|9669.4|9
1640874270000|2021-12-30 14:24:30|9679.4|9669.4|9677.4|9667.4|9679.4|9669.4|9676.9|9666.9|7
1640874280000|2021-12-30 14:24:40|9677.6|9667.6|9678.1|9668.1|9678.1|9668.1|9677.6|9667.6|10
1640874290000|2021-12-30 14:24:50|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|9677.4|9667.4|4
1640874300000|2021-12-30 14:25:00|9678.1|9668.1|9677.4|9667.4|9678.1|9668.1|9676.9|9666.9|7
1640874310000|2021-12-30 14:25:10|9677.9|9667.9|9676.1|9666.1|9677.9|9667.9|9674.4|9664.4|11
1640874320000|2021-12-30 14:25:20|9676.4|9666.4|9675.9|9665.9|9676.9|9666.9|9675.1|9665.1|10
1640874330000|2021-12-30 14:25:30|9675.6|9665.6|9677.9|9667.9|9677.9|9667.9|9675.6|9665.6|11
1640874340000|2021-12-30 14:25:40|9677.6|9667.6|9677.4|9667.4|9677.6|9667.6|9677.4|9667.4|2
1640874350000|2021-12-30 14:25:50|9676.9|9666.9|9677.4|9667.4|9677.4|9667.4|9676.9|9666.9|2
1640874360000|2021-12-30 14:26:00|9677.6|9667.6|9676.1|9666.1|9677.6|9667.6|9676.1|9666.1|4
1640874370000|2021-12-30 14:26:10|9676.4|9666.4|9677.1|9667.1|9677.4|9667.4|9676.4|9666.4|7
1640874380000|2021-12-30 14:26:20|9676.9|9666.9|9676.1|9666.1|9676.9|9666.9|9676.1|9666.1|2
1640874390000|2021-12-30 14:26:30|9675.9|9665.9|9673.6|9663.6|9675.9|9665.9|9671.9|9661.9|13
1640874400000|2021-12-30 14:26:40|9673.1|9663.1|9674.9|9664.9|9674.9|9664.9|9673.1|9663.1|9
1640874410000|2021-12-30 14:26:50|9676.1|9666.1|9677.9|9667.9|9677.9|9667.9|9676.1|9666.1|10
1640874420000|2021-12-30 14:27:00|9678.4|9668.4|9677.9|9667.9|9679.4|9669.4|9677.9|9667.9|12
1640874430000|2021-12-30 14:27:10|9678.4|9668.4|9679.9|9669.9|9681.4|9671.4|9678.4|9668.4|11
1640874440000|2021-12-30 14:27:20|9680.6|9670.6|9680.4|9670.4|9680.6|9670.6|9679.4|9669.4|4
1640874450000|2021-12-30 14:27:30|9680.6|9670.6|9680.6|9670.6|9680.6|9670.6|9680.6|9670.6|1
1640874460000|2021-12-30 14:27:40|9680.1|9670.1|9680.9|9670.9|9681.4|9671.4|9680.1|9670.1|4
1640874470000|2021-12-30 14:27:50|9680.6|9670.6|9680.6|9670.6|9680.6|9670.6|9680.4|9670.4|3
1640874480000|2021-12-30 14:28:00|9680.1|9670.1|9680.6|9670.6|9680.6|9670.6|9680.1|9670.1|2
1640874500000|2021-12-30 14:28:20|9681.1|9671.1|9683.1|9673.1|9683.1|9673.1|9681.1|9671.1|6
1640874510000|2021-12-30 14:28:30|9683.4|9673.4|9682.4|9672.4|9683.4|9673.4|9682.1|9672.1|8
1640874520000|2021-12-30 14:28:40|9683.1|9673.1|9683.6|9673.6|9683.6|9673.6|9683.1|9673.1|6
1640874530000|2021-12-30 14:28:50|9683.4|9673.4|9682.6|9672.6|9683.4|9673.4|9682.4|9672.4|8
1640874540000|2021-12-30 14:29:00|9683.1|9673.1|9683.4|9673.4|9683.4|9673.4|9682.1|9672.1|14
1640874550000|2021-12-30 14:29:10|9682.9|9672.9|9684.8|9674.8|9684.8|9674.8|9682.9|9672.9|6
1640874570000|2021-12-30 14:29:30|9685|9675|9686.1|9676.1|9686.1|9676.1|9685|9675|3
1640874580000|2021-12-30 14:29:40|9685.9|9675.9|9686.4|9676.4|9686.4|9676.4|9685.9|9675.9|4
1640874590000|2021-12-30 14:29:50|9686.1|9676.1|9686.1|9676.1|9686.6|9676.6|9685.9|9675.9|6
1640874600000|2021-12-30 14:30:00|9686.4|9676.4|9687.1|9677.1|9687.1|9677.1|9686.1|9676.1|14
1640874610000|2021-12-30 14:30:10|9687.4|9677.4|9686.1|9676.1|9687.6|9677.6|9685.9|9675.9|17
1640874620000|2021-12-30 14:30:20|9685.9|9675.9|9686.1|9676.1|9686.6|9676.6|9685.9|9675.9|11
1640874630000|2021-12-30 14:30:30|9686.4|9676.4|9686.1|9676.1|9686.4|9676.4|9685.9|9675.9|4
1640874640000|2021-12-30 14:30:40|9686.4|9676.4|9686.6|9676.6|9686.6|9676.6|9686.4|9676.4|6
1640874650000|2021-12-30 14:30:50|9686.4|9676.4|9687.1|9677.1|9687.4|9677.4|9686.4|9676.4|13
1640874660000|2021-12-30 14:31:00|9686.9|9676.9|9686.1|9676.1|9686.9|9676.9|9685.9|9675.9|18
1640874670000|2021-12-30 14:31:10|9686.6|9676.6|9685.9|9675.9|9687.1|9677.1|9685.9|9675.9|13
1640874680000|2021-12-30 14:31:20|9685.6|9675.6|9686.6|9676.6|9686.6|9676.6|9685.6|9675.6|8
1640874690000|2021-12-30 14:31:30|9686.4|9676.4|9686.6|9676.6|9686.9|9676.9|9686.4|9676.4|9
1640874700000|2021-12-30 14:31:40|9686.4|9676.4|9686.6|9676.6|9686.6|9676.6|9686.4|9676.4|12
1640874710000|2021-12-30 14:31:50|9686.4|9676.4|9687.4|9677.4|9687.4|9677.4|9685.9|9675.9|16
1640874720000|2021-12-30 14:32:00|9687.1|9677.1|9687.1|9677.1|9687.1|9677.1|9685.9|9675.9|10
1640874730000|2021-12-30 14:32:10|9687.4|9677.4|9687.9|9677.9|9688.1|9678.1|9687.1|9677.1|11
1640874740000|2021-12-30 14:32:20|9688.1|9678.1|9688.1|9678.1|9688.1|9678.1|9687.9|9677.9|5
1640874750000|2021-12-30 14:32:30|9687.9|9677.9|9687.9|9677.9|9688.1|9678.1|9687.9|9677.9|5
1640874760000|2021-12-30 14:32:40|9688.1|9678.1|9688.1|9678.1|9688.1|9678.1|9687.9|9677.9|5
1640874770000|2021-12-30 14:32:50|9687.9|9677.9|9687.6|9677.6|9688.1|9678.1|9685.9|9675.9|12
1640874780000|2021-12-30 14:33:00|9687.4|9677.4|9686.9|9676.9|9688.1|9678.1|9686.4|9676.4|17
1640874790000|2021-12-30 14:33:10|9686.6|9676.6|9687.1|9677.1|9687.6|9677.6|9686.6|9676.6|18
1640874800000|2021-12-30 14:33:20|9686.9|9676.9|9686.9|9676.9|9687.9|9677.9|9686.6|9676.6|16
1640874810000|2021-12-30 14:33:30|9686.6|9676.6|9686.6|9676.6|9687.1|9677.1|9686.6|9676.6|10
1640874820000|2021-12-30 14:33:40|9686.4|9676.4|9686.6|9676.6|9686.6|9676.6|9686.4|9676.4|6
1640874830000|2021-12-30 14:33:50|9687.1|9677.1|9686.4|9676.4|9687.1|9677.1|9686.1|9676.1|10
1640874840000|2021-12-30 14:34:00|9686.6|9676.6|9686.4|9676.4|9687.1|9677.1|9686.4|9676.4|15
1640874850000|2021-12-30 14:34:10|9686.9|9676.9|9686.6|9676.6|9687.6|9677.6|9686.4|9676.4|13
1640874860000|2021-12-30 14:34:20|9686.4|9676.4|9688.1|9678.1|9688.1|9678.1|9686.4|9676.4|14
1640874870000|2021-12-30 14:34:30|9687.4|9677.4|9686.6|9676.6|9687.4|9677.4|9686.1|9676.1|12
1640874880000|2021-12-30 14:34:40|9686.9|9676.9|9686.6|9676.6|9686.9|9676.9|9686.4|9676.4|4
1640874890000|2021-12-30 14:34:50|9687.4|9677.4|9687.6|9677.6|9687.9|9677.9|9687.4|9677.4|9
1640874900000|2021-12-30 14:35:00|9687.9|9677.9|9688.4|9678.4|9688.4|9678.4|9687.9|9677.9|13
1640874910000|2021-12-30 14:35:10|9688.1|9678.1|9686.9|9676.9|9688.4|9678.4|9686.9|9676.9|6
1640874920000|2021-12-30 14:35:20|9686.4|9676.4|9686.1|9676.1|9687.6|9677.6|9686.1|9676.1|15
1640874930000|2021-12-30 14:35:30|9685.9|9675.9|9686.1|9676.1|9686.6|9676.6|9685.9|9675.9|14
1640874940000|2021-12-30 14:35:40|9686.6|9676.6|9686.1|9676.1|9686.9|9676.9|9686.1|9676.1|5
1640874950000|2021-12-30 14:35:50|9686.4|9676.4|9686.4|9676.4|9686.6|9676.6|9686.1|9676.1|13
1640874960000|2021-12-30 14:36:00|9686.1|9676.1|9686.9|9676.9|9687.9|9677.9|9686.1|9676.1|12
1640874970000|2021-12-30 14:36:10|9686.6|9676.6|9686.6|9676.6|9687.1|9677.1|9685.9|9675.9|16
1640874980000|2021-12-30 14:36:20|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|9686.4|9676.4|3
1640874990000|2021-12-30 14:36:30|9687.1|9677.1|9687.1|9677.1|9687.1|9677.1|9687.1|9677.1|1
1640875000000|2021-12-30 14:36:40|9687.6|9677.6|9689.4|9679.4|9689.6|9679.6|9687.6|9677.6|9
1640875010000|2021-12-30 14:36:50|9689.6|9679.6|9689.6|9679.6|9689.6|9679.6|9689.6|9679.6|1
1640875020000|2021-12-30 14:37:00|9689.4|9679.4|9689.4|9679.4|9689.6|9679.6|9688.9|9678.9|7
1640875030000|2021-12-30 14:37:10|9689.1|9679.1|9688.9|9678.9|9689.1|9679.1|9688.9|9678.9|4
1640875040000|2021-12-30 14:37:20|9689.1|9679.1|9689.1|9679.1|9689.6|9679.6|9689.1|9679.1|3
1640875050000|2021-12-30 14:37:30|9688.9|9678.9|9687.9|9677.9|9688.9|9678.9|9687.6|9677.6|8
1640875060000|2021-12-30 14:37:40|9688.1|9678.1|9688.6|9678.6|9688.6|9678.6|9688.1|9678.1|2
1640875070000|2021-12-30 14:37:50|9688.9|9678.9|9688.1|9678.1|9689.1|9679.1|9688.1|9678.1|7
1640875080000|2021-12-30 14:38:00|9688.4|9678.4|9688.9|9678.9|9688.9|9678.9|9688.4|9678.4|2
1640875090000|2021-12-30 14:38:10|9688.4|9678.4|9688.1|9678.1|9688.6|9678.6|9688.1|9678.1|6
1640875100000|2021-12-30 14:38:20|9687.9|9677.9|9688.6|9678.6|9688.6|9678.6|9687.9|9677.9|5
1640875110000|2021-12-30 14:38:30|9688.4|9678.4|9687.1|9677.1|9688.4|9678.4|9686.9|9676.9|8
1640875120000|2021-12-30 14:38:40|9687.4|9677.4|9688.1|9678.1|9688.1|9678.1|9687.4|9677.4|5
1640875130000|2021-12-30 14:38:50|9687.6|9677.6|9688.6|9678.6|9688.6|9678.6|9687.4|9677.4|10
1640875140000|2021-12-30 14:39:00|9688.4|9678.4|9688.6|9678.6|9688.6|9678.6|9688.4|9678.4|4
1640875150000|2021-12-30 14:39:10|9688.4|9678.4|9687.6|9677.6|9688.4|9678.4|9687.6|9677.6|3
1640875160000|2021-12-30 14:39:20|9687.9|9677.9|9687.6|9677.6|9688.6|9678.6|9687.4|9677.4|16
1640875170000|2021-12-30 14:39:30|9687.4|9677.4|9687.9|9677.9|9689.1|9679.1|9687.4|9677.4|10
1640875180000|2021-12-30 14:39:40|9688.1|9678.1|9687.4|9677.4|9688.4|9678.4|9687.4|9677.4|6
1640875190000|2021-12-30 14:39:50|9687.1|9677.1|9688.1|9678.1|9688.4|9678.4|9687.1|9677.1|13
1640875200000|2021-12-30 14:40:00|9687.9|9677.9|9688.1|9678.1|9688.9|9678.9|9687.9|9677.9|9
1640875210000|2021-12-30 14:40:10|9688.4|9678.4|9689.4|9679.4|9689.6|9679.6|9688.1|9678.1|11
1640875220000|2021-12-30 14:40:20|9689.6|9679.6|9688.4|9678.4|9689.6|9679.6|9688.4|9678.4|5
1640875230000|2021-12-30 14:40:30|9688.1|9678.1|9688.1|9678.1|9688.1|9678.1|9687.9|9677.9|3
1640875250000|2021-12-30 14:40:50|9688.6|9678.6|9689.1|9679.1|9689.4|9679.4|9688.6|9678.6|6
1640875260000|2021-12-30 14:41:00|9688.6|9678.6|9690.8|9680.8|9690.8|9680.8|9688.6|9678.6|10
1640875270000|2021-12-30 14:41:10|9690.6|9680.6|9690.9|9680.9|9690.9|9680.9|9690.4|9680.4|6
1640875280000|2021-12-30 14:41:20|9691.1|9681.1|9690.9|9680.9|9691.1|9681.1|9690.9|9680.9|4
1640875290000|2021-12-30 14:41:30|9690.1|9680.1|9690.9|9680.9|9690.9|9680.9|9690.1|9680.1|2
1640875300000|2021-12-30 14:41:40|9691.1|9681.1|9690.9|9680.9|9691.4|9681.4|9690.9|9680.9|5
1640875310000|2021-12-30 14:41:50|9690.6|9680.6|9690.9|9680.9|9691.4|9681.4|9690.6|9680.6|9
1640875320000|2021-12-30 14:42:00|9690.6|9680.6|9690.9|9680.9|9691.4|9681.4|9690.4|9680.4|4
1640875330000|2021-12-30 14:42:10|9690.6|9680.6|9690.4|9680.4|9690.9|9680.9|9690.4|9680.4|7
1640875340000|2021-12-30 14:42:20|9690.6|9680.6|9690.6|9680.6|9690.6|9680.6|9690.6|9680.6|1
1640875350000|2021-12-30 14:42:30|9690.4|9680.4|9690.4|9680.4|9690.6|9680.6|9690.4|9680.4|3
1640875360000|2021-12-30 14:42:40|9690.9|9680.9|9690.9|9680.9|9690.9|9680.9|9690.6|9680.6|5
1640875370000|2021-12-30 14:42:50|9690.6|9680.6|9688.9|9678.9|9690.9|9680.9|9688.9|9678.9|9
1640875380000|2021-12-30 14:43:00|9689.1|9679.1|9690.4|9680.4|9690.9|9680.9|9689.1|9679.1|8
1640875390000|2021-12-30 14:43:10|9690.1|9680.1|9691.1|9681.1|9691.1|9681.1|9689.9|9679.9|14
1640875400000|2021-12-30 14:43:20|9690.9|9680.9|9690.6|9680.6|9691.1|9681.1|9690.6|9680.6|5
1640875410000|2021-12-30 14:43:30|9690.4|9680.4|9690.4|9680.4|9690.6|9680.6|9689.4|9679.4|10
1640875420000|2021-12-30 14:43:40|9690.1|9680.1|9690.6|9680.6|9690.9|9680.9|9689.9|9679.9|14
1640875430000|2021-12-30 14:43:50|9690.4|9680.4|9690.4|9680.4|9690.6|9680.6|9690.1|9680.1|5
1640875440000|2021-12-30 14:44:00|9690.6|9680.6|9690.9|9680.9|9691.1|9681.1|9690.4|9680.4|11
1640875450000|2021-12-30 14:44:10|9690.6|9680.6|9690.1|9680.1|9690.6|9680.6|9689.9|9679.9|6
1640875460000|2021-12-30 14:44:20|9690.4|9680.4|9690.4|9680.4|9690.6|9680.6|9688.6|9678.6|11
1640875470000|2021-12-30 14:44:30|9690.1|9680.1|9690.4|9680.4|9690.6|9680.6|9689.1|9679.1|9
1640875480000|2021-12-30 14:44:40|9690.1|9680.1|9689.9|9679.9|9690.1|9680.1|9689.9|9679.9|4
1640875490000|2021-12-30 14:44:50|9689.6|9679.6|9689.4|9679.4|9689.6|9679.6|9689.1|9679.1|3
1640875500000|2021-12-30 14:45:00|9689.6|9679.6|9690.9|9680.9|9690.9|9680.9|9688.9|9678.9|10
1640875510000|2021-12-30 14:45:10|9691.1|9681.1|9691.9|9681.9|9691.9|9681.9|9690.9|9680.9|8
1640875520000|2021-12-30 14:45:20|9691.6|9681.6|9691.1|9681.1|9691.6|9681.6|9690.9|9680.9|8
1640875530000|2021-12-30 14:45:30|9691.4|9681.4|9690.6|9680.6|9691.4|9681.4|9690.6|9680.6|7
1640875540000|2021-12-30 14:45:40|9690.9|9680.9|9690.6|9680.6|9691.6|9681.6|9690.6|9680.6|9
1640875550000|2021-12-30 14:45:50|9690.9|9680.9|9691.1|9681.1|9691.6|9681.6|9690.9|9680.9|15
1640875560000|2021-12-30 14:46:00|9691.4|9681.4|9691.1|9681.1|9691.9|9681.9|9690.9|9680.9|13
1640875570000|2021-12-30 14:46:10|9690.9|9680.9|9689.9|9679.9|9690.9|9680.9|9689.9|9679.9|4
1640875580000|2021-12-30 14:46:20|9689.6|9679.6|9690.1|9680.1|9690.1|9680.1|9689.6|9679.6|7
1640875590000|2021-12-30 14:46:30|9689.9|9679.9|9690.1|9680.1|9690.4|9680.4|9689.6|9679.6|11
1640875600000|2021-12-30 14:46:40|9689.9|9679.9|9690.4|9680.4|9691.1|9681.1|9689.9|9679.9|8
1640875610000|2021-12-30 14:46:50|9690.1|9680.1|9690.1|9680.1|9690.1|9680.1|9689.1|9679.1|8
1640875620000|2021-12-30 14:47:00|9689.4|9679.4|9689.4|9679.4|9689.6|9679.6|9689.1|9679.1|7
1640875630000|2021-12-30 14:47:10|9689.1|9679.1|9688.1|9678.1|9689.1|9679.1|9688.1|9678.1|9
1640875640000|2021-12-30 14:47:20|9688.4|9678.4|9688.9|9678.9|9689.1|9679.1|9688.4|9678.4|4
1640875650000|2021-12-30 14:47:30|9689.4|9679.4|9689.1|9679.1|9689.4|9679.4|9689.1|9679.1|2
1640875660000|2021-12-30 14:47:40|9689.6|9679.6|9688.9|9678.9|9689.9|9679.9|9688.9|9678.9|9
1640875670000|2021-12-30 14:47:50|9688.6|9678.6|9689.1|9679.1|9689.1|9679.1|9688.6|9678.6|2
1640875680000|2021-12-30 14:48:00|9689.6|9679.6|9689.9|9679.9|9689.9|9679.9|9688.9|9678.9|10
1640875690000|2021-12-30 14:48:10|9689.1|9679.1|9691.1|9681.1|9691.1|9681.1|9689.1|9679.1|4
1640875700000|2021-12-30 14:48:20|9691.6|9681.6|9690.9|9680.9|9691.9|9681.9|9690.9|9680.9|14
1640875710000|2021-12-30 14:48:30|9691.1|9681.1|9691.6|9681.6|9691.6|9681.6|9690.6|9680.6|10
1640875720000|2021-12-30 14:48:40|9691.4|9681.4|9691.6|9681.6|9691.6|9681.6|9691.4|9681.4|2
1640875730000|2021-12-30 14:48:50|9691.4|9681.4|9691.9|9681.9|9691.9|9681.9|9691.4|9681.4|5
1640875740000|2021-12-30 14:49:00|9691.6|9681.6|9691.6|9681.6|9691.9|9681.9|9691.4|9681.4|7
1640875750000|2021-12-30 14:49:10|9691.9|9681.9|9691.6|9681.6|9691.9|9681.9|9691.6|9681.6|2
1640875760000|2021-12-30 14:49:20|9692.1|9682.1|9691.6|9681.6|9692.1|9682.1|9691.6|9681.6|4
1640875770000|2021-12-30 14:49:30|9691.9|9681.9|9691.9|9681.9|9692.1|9682.1|9691.6|9681.6|14
1640875780000|2021-12-30 14:49:40|9692.1|9682.1|9691.9|9681.9|9692.1|9682.1|9691.4|9681.4|7
1640875790000|2021-12-30 14:49:50|9691.6|9681.6|9691.4|9681.4|9691.9|9681.9|9691.4|9681.4|6
1640875800000|2021-12-30 14:50:00|9691.6|9681.6|9693.6|9683.6|9693.6|9683.6|9691.6|9681.6|13
1640875810000|2021-12-30 14:50:10|9693.4|9683.4|9693.4|9683.4|9693.6|9683.6|9693.1|9683.1|13
1640875820000|2021-12-30 14:50:20|9693.6|9683.6|9694.1|9684.1|9694.1|9684.1|9693.4|9683.4|7
1640875830000|2021-12-30 14:50:30|9694.4|9684.4|9694.1|9684.1|9694.6|9684.6|9694.1|9684.1|6
1640875840000|2021-12-30 14:50:40|9693.4|9683.4|9693.4|9683.4|9693.6|9683.6|9693.4|9683.4|3
1640875850000|2021-12-30 14:50:50|9693.9|9683.9|9694.4|9684.4|9694.4|9684.4|9693.9|9683.9|2
1640875870000|2021-12-30 14:51:10|9694.6|9684.6|9694.1|9684.1|9694.6|9684.6|9694.1|9684.1|3
1640875880000|2021-12-30 14:51:20|9693.9|9683.9|9692.6|9682.6|9693.9|9683.9|9692.4|9682.4|5
1640875890000|2021-12-30 14:51:30|9692.4|9682.4|9692.4|9682.4|9692.6|9682.6|9692.4|9682.4|9
1640875900000|2021-12-30 14:51:40|9692.6|9682.6|9692.4|9682.4|9692.6|9682.6|9692.4|9682.4|2
1640875910000|2021-12-30 14:51:50|9692.6|9682.6|9692.6|9682.6|9692.6|9682.6|9692.6|9682.6|1
1640875920000|2021-12-30 14:52:00|9692.9|9682.9|9692.6|9682.6|9692.9|9682.9|9692.6|9682.6|2
1640875930000|2021-12-30 14:52:10|9692.4|9682.4|9692.9|9682.9|9693.1|9683.1|9692.4|9682.4|4
1640875940000|2021-12-30 14:52:20|9692.4|9682.4|9691.9|9681.9|9692.4|9682.4|9691.4|9681.4|8
1640875950000|2021-12-30 14:52:30|9692.4|9682.4|9692.1|9682.1|9692.4|9682.4|9692.1|9682.1|12
1640875960000|2021-12-30 14:52:40|9692.4|9682.4|9692.9|9682.9|9693.1|9683.1|9692.4|9682.4|6
1640875970000|2021-12-30 14:52:50|9692.6|9682.6|9692.4|9682.4|9692.6|9682.6|9692.1|9682.1|8
1640875980000|2021-12-30 14:53:00|9692.6|9682.6|9693.1|9683.1|9693.1|9683.1|9692.6|9682.6|3
1640875990000|2021-12-30 14:53:10|9692.9|9682.9|9693.4|9683.4|9693.4|9683.4|9692.9|9682.9|3
1640876000000|2021-12-30 14:53:20|9693.1|9683.1|9694.1|9684.1|9694.1|9684.1|9692.6|9682.6|9
1640876010000|2021-12-30 14:53:30|9694.4|9684.4|9694.4|9684.4|9694.6|9684.6|9694.4|9684.4|3
1640876020000|2021-12-30 14:53:40|9693.9|9683.9|9692.9|9682.9|9693.9|9683.9|9692.6|9682.6|7
1640876030000|2021-12-30 14:53:50|9692.6|9682.6|9692.6|9682.6|9692.9|9682.9|9692.1|9682.1|7
1640876040000|2021-12-30 14:54:00|9692.9|9682.9|9693.4|9683.4|9693.6|9683.6|9692.6|9682.6|18
1640876050000|2021-12-30 14:54:10|9693.6|9683.6|9693.9|9683.9|9693.9|9683.9|9693.1|9683.1|10
1640876060000|2021-12-30 14:54:20|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|1
1640876070000|2021-12-30 14:54:30|9694.4|9684.4|9694.1|9684.1|9694.4|9684.4|9694.1|9684.1|2
1640876090000|2021-12-30 14:54:50|9693.9|9683.9|9693.9|9683.9|9694.1|9684.1|9693.9|9683.9|3
1640876100000|2021-12-30 14:55:00|9693.6|9683.6|9694.1|9684.1|9694.1|9684.1|9693.4|9683.4|12
1640876110000|2021-12-30 14:55:10|9694.4|9684.4|9694.4|9684.4|9694.4|9684.4|9694.1|9684.1|3
1640876120000|2021-12-30 14:55:20|9694.9|9684.9|9693.9|9683.9|9694.9|9684.9|9693.9|9683.9|10
1640876130000|2021-12-30 14:55:30|9692.4|9682.4|9692.1|9682.1|9692.4|9682.4|9691.9|9681.9|5
1640876140000|2021-12-30 14:55:40|9693.1|9683.1|9692.1|9682.1|9693.1|9683.1|9692.1|9682.1|5
1640876150000|2021-12-30 14:55:50|9692.6|9682.6|9692.4|9682.4|9692.6|9682.6|9692.1|9682.1|5
1640876160000|2021-12-30 14:56:00|9692.1|9682.1|9693.1|9683.1|9693.4|9683.4|9692.1|9682.1|11
1640876170000|2021-12-30 14:56:10|9693.4|9683.4|9693.6|9683.6|9693.6|9683.6|9693.1|9683.1|6
1640876180000|2021-12-30 14:56:20|9693.9|9683.9|9694.1|9684.1|9694.1|9684.1|9693.9|9683.9|2
1640876190000|2021-12-30 14:56:30|9694.6|9684.6|9694.6|9684.6|9694.6|9684.6|9694.6|9684.6|1
1640876200000|2021-12-30 14:56:40|9694.9|9684.9|9694.6|9684.6|9695.1|9685.1|9694.6|9684.6|6
1640876210000|2021-12-30 14:56:50|9694.9|9684.9|9694.9|9684.9|9694.9|9684.9|9694.9|9684.9|1
1640876220000|2021-12-30 14:57:00|9694.6|9684.6|9694.6|9684.6|9694.9|9684.9|9694.6|9684.6|3
1640876230000|2021-12-30 14:57:10|9694.9|9684.9|9694.1|9684.1|9694.9|9684.9|9694.1|9684.1|7
1640876240000|2021-12-30 14:57:20|9694.4|9684.4|9694.6|9684.6|9694.6|9684.6|9694.4|9684.4|2
1640876250000|2021-12-30 14:57:30|9694.9|9684.9|9694.4|9684.4|9694.9|9684.9|9694.4|9684.4|3
1640876260000|2021-12-30 14:57:40|9694.1|9684.1|9693.6|9683.6|9694.1|9684.1|9693.6|9683.6|4
1640876270000|2021-12-30 14:57:50|9693.9|9683.9|9694.4|9684.4|9694.4|9684.4|9693.6|9683.6|4
1640876280000|2021-12-30 14:58:00|9694.6|9684.6|9694.6|9684.6|9694.6|9684.6|9694.6|9684.6|1
1640876310000|2021-12-30 14:58:30|9694.9|9684.9|9694.4|9684.4|9694.9|9684.9|9693.4|9683.4|5
1640876330000|2021-12-30 14:58:50|9694.1|9684.1|9694.1|9684.1|9694.9|9684.9|9693.9|9683.9|5
1640876340000|2021-12-30 14:59:00|9693.9|9683.9|9694.9|9684.9|9694.9|9684.9|9693.9|9683.9|3
1640876350000|2021-12-30 14:59:10|9694.1|9684.1|9693.9|9683.9|9694.6|9684.6|9693.6|9683.6|6
1640876360000|2021-12-30 14:59:20|9693.6|9683.6|9694.1|9684.1|9694.1|9684.1|9693.6|9683.6|3
1640876370000|2021-12-30 14:59:30|9694.6|9684.6|9694.1|9684.1|9694.6|9684.6|9694.1|9684.1|2
1640876380000|2021-12-30 14:59:40|9694.6|9684.6|9694.6|9684.6|9694.6|9684.6|9694.4|9684.4|3
1640876390000|2021-12-30 14:59:50|9694.1|9684.1|9694.6|9684.6|9694.6|9684.6|9694.1|9684.1|2
1640876400000|2021-12-30 15:00:00|9694.4|9684.4|9698.9|9688.9|9699.6|9689.6|9694.4|9684.4|15
1640876410000|2021-12-30 15:00:10|9698.6|9688.6|9697.6|9687.6|9698.6|9688.6|9697.6|9687.6|10
1640876420000|2021-12-30 15:00:20|9697.9|9687.9|9697.9|9687.9|9697.9|9687.9|9697.6|9687.6|3
1640876430000|2021-12-30 15:00:30|9697.6|9687.6|9700.1|9690.1|9700.1|9690.1|9697.1|9687.1|10
1640876440000|2021-12-30 15:00:40|9699.9|9689.9|9702.1|9692.1|9703.4|9693.4|9699.6|9689.6|21
1640876450000|2021-12-30 15:00:50|9701.9|9691.9|9701.9|9691.9|9702.6|9692.6|9701.4|9691.4|11
1640876460000|2021-12-30 15:01:00|9701.6|9691.6|9701.1|9691.1|9702.6|9692.6|9700.6|9690.6|9
1640876470000|2021-12-30 15:01:10|9700.9|9690.9|9701.4|9691.4|9701.4|9691.4|9700.9|9690.9|8
1640876480000|2021-12-30 15:01:20|9702.4|9692.4|9701.1|9691.1|9702.4|9692.4|9701.1|9691.1|8
1640876490000|2021-12-30 15:01:30|9701.6|9691.6|9701.1|9691.1|9701.6|9691.6|9701.1|9691.1|2
1640876500000|2021-12-30 15:01:40|9701.6|9691.6|9701.1|9691.1|9702.4|9692.4|9701.1|9691.1|7
1640876520000|2021-12-30 15:02:00|9701.4|9691.4|9701.1|9691.1|9702.4|9692.4|9700.4|9690.4|7
1640876530000|2021-12-30 15:02:10|9700.6|9690.6|9698.9|9688.9|9700.6|9690.6|9698.9|9688.9|5
1640876540000|2021-12-30 15:02:20|9699.6|9689.6|9695.9|9685.9|9699.6|9689.6|9695.9|9685.9|9
1640876550000|2021-12-30 15:02:30|9695.4|9685.4|9694.1|9684.1|9695.6|9685.6|9694.1|9684.1|8
1640876560000|2021-12-30 15:02:40|9694.6|9684.6|9697.1|9687.1|9697.9|9687.9|9694.6|9684.6|13
1640876570000|2021-12-30 15:02:50|9697.4|9687.4|9697.6|9687.6|9697.9|9687.9|9697.4|9687.4|4
1640876580000|2021-12-30 15:03:00|9697.9|9687.9|9698.4|9688.4|9698.4|9688.4|9697.9|9687.9|2
1640876590000|2021-12-30 15:03:10|9698.1|9688.1|9698.9|9688.9|9699.6|9689.6|9698.1|9688.1|7
1640876600000|2021-12-30 15:03:20|9698.4|9688.4|9698.1|9688.1|9698.6|9688.6|9698.1|9688.1|5
1640876610000|2021-12-30 15:03:30|9698.4|9688.4|9698.6|9688.6|9698.6|9688.6|9698.4|9688.4|2
1640876620000|2021-12-30 15:03:40|9698.1|9688.1|9697.4|9687.4|9698.1|9688.1|9697.4|9687.4|4
1640876630000|2021-12-30 15:03:50|9697.6|9687.6|9697.9|9687.9|9697.9|9687.9|9697.4|9687.4|4
1640876640000|2021-12-30 15:04:00|9697.6|9687.6|9697.1|9687.1|9697.6|9687.6|9696.9|9686.9|5
1640876650000|2021-12-30 15:04:10|9697.4|9687.4|9696.9|9686.9|9697.6|9687.6|9696.9|9686.9|4
1640876680000|2021-12-30 15:04:40|9696.6|9686.6|9696.6|9686.6|9696.6|9686.6|9696.4|9686.4|3
1640876690000|2021-12-30 15:04:50|9696.9|9686.9|9697.6|9687.6|9697.6|9687.6|9696.9|9686.9|3
1640876700000|2021-12-30 15:05:00|9697.4|9687.4|9698.9|9688.9|9699.4|9689.4|9697.4|9687.4|13
1640876710000|2021-12-30 15:05:10|9699.1|9689.1|9698.6|9688.6|9699.4|9689.4|9698.6|9688.6|8
1640876720000|2021-12-30 15:05:20|9698.9|9688.9|9698.9|9688.9|9698.9|9688.9|9698.9|9688.9|1
1640876750000|2021-12-30 15:05:50|9698.4|9688.4|9698.4|9688.4|9698.4|9688.4|9698.4|9688.4|1
1640876760000|2021-12-30 15:06:00|9698.1|9688.1|9699.1|9689.1|9699.1|9689.1|9697.9|9687.9|10
1640876770000|2021-12-30 15:06:10|9699.4|9689.4|9698.9|9688.9|9699.4|9689.4|9698.9|9688.9|2
1640876780000|2021-12-30 15:06:20|9698.6|9688.6|9698.6|9688.6|9698.6|9688.6|9698.6|9688.6|1
1640876790000|2021-12-30 15:06:30|9698.9|9688.9|9698.9|9688.9|9698.9|9688.9|9698.9|9688.9|1
1640876800000|2021-12-30 15:06:40|9698.4|9688.4|9698.4|9688.4|9698.4|9688.4|9698.4|9688.4|1
1640876810000|2021-12-30 15:06:50|9699.1|9689.1|9699.4|9689.4|9699.4|9689.4|9699.1|9689.1|2
1640876830000|2021-12-30 15:07:10|9699.6|9689.6|9699.4|9689.4|9699.6|9689.6|9699.4|9689.4|2
1640876840000|2021-12-30 15:07:20|9699.6|9689.6|9699.6|9689.6|9699.6|9689.6|9699.6|9689.6|1
1640876850000|2021-12-30 15:07:30|9699.4|9689.4|9699.6|9689.6|9699.6|9689.6|9699.1|9689.1|5
1640876860000|2021-12-30 15:07:40|9699.9|9689.9|9701.9|9691.9|9701.9|9691.9|9699.9|9689.9|4
1640876870000|2021-12-30 15:07:50|9701.6|9691.6|9701.6|9691.6|9702.4|9692.4|9701.6|9691.6|5
1640876880000|2021-12-30 15:08:00|9702.4|9692.4|9702.9|9692.9|9702.9|9692.9|9701.6|9691.6|8
1640876890000|2021-12-30 15:08:10|9701.4|9691.4|9703.1|9693.1|9703.4|9693.4|9701.4|9691.4|7
1640876900000|2021-12-30 15:08:20|9703.6|9693.6|9703.4|9693.4|9703.6|9693.6|9703.4|9693.4|6
1640876910000|2021-12-30 15:08:30|9703.1|9693.1|9703.6|9693.6|9703.6|9693.6|9701.9|9691.9|5
1640876920000|2021-12-30 15:08:40|9704.1|9694.1|9704.1|9694.1|9704.1|9694.1|9703.6|9693.6|3
1640876930000|2021-12-30 15:08:50|9704.4|9694.4|9704.4|9694.4|9704.4|9694.4|9703.6|9693.6|3
1640876940000|2021-12-30 15:09:00|9703.6|9693.6|9703.9|9693.9|9704.4|9694.4|9703.6|9693.6|7
1640876950000|2021-12-30 15:09:10|9704.4|9694.4|9703.6|9693.6|9704.6|9694.6|9703.1|9693.1|12
1640876960000|2021-12-30 15:09:20|9704.4|9694.4|9703.4|9693.4|9704.4|9694.4|9702.9|9692.9|8
1640876970000|2021-12-30 15:09:30|9703.1|9693.1|9703.8|9693.8|9703.9|9693.9|9702.6|9692.6|6
1640876980000|2021-12-30 15:09:40|9703.5|9693.5|9704.4|9694.4|9704.4|9694.4|9703.3|9693.3|5
1640876990000|2021-12-30 15:09:50|9703.4|9693.4|9704.4|9694.4|9704.4|9694.4|9703.4|9693.4|2
1640877000000|2021-12-30 15:10:00|9703.6|9693.6|9704.4|9694.4|9704.4|9694.4|9702.9|9692.9|8
1640877010000|2021-12-30 15:10:10|9704.1|9694.1|9704.4|9694.4|9704.4|9694.4|9702.9|9692.9|8
1640877040000|2021-12-30 15:10:40|9704.9|9694.9|9704.4|9694.4|9706.9|9696.9|9704.1|9694.1|13
1640877050000|2021-12-30 15:10:50|9704.9|9694.9|9706.6|9696.6|9706.6|9696.6|9704.9|9694.9|11
1640877060000|2021-12-30 15:11:00|9706.4|9696.4|9707.1|9697.1|9707.1|9697.1|9706.4|9696.4|6
1640877070000|2021-12-30 15:11:10|9706.9|9696.9|9707.6|9697.6|9707.6|9697.6|9706.9|9696.9|3
1640877080000|2021-12-30 15:11:20|9707.9|9697.9|9708.6|9698.6|9708.6|9698.6|9707.9|9697.9|3
1640877090000|2021-12-30 15:11:30|9708.4|9698.4|9708.9|9698.9|9709.1|9699.1|9707.9|9697.9|9
1640877100000|2021-12-30 15:11:40|9709.1|9699.1|9709.4|9699.4|9709.4|9699.4|9709.1|9699.1|2
1640877110000|2021-12-30 15:11:50|9709.1|9699.1|9709.1|9699.1|9709.4|9699.4|9709.1|9699.1|3
1640877120000|2021-12-30 15:12:00|9709.4|9699.4|9709.1|9699.1|9709.4|9699.4|9709.1|9699.1|2
1640877140000|2021-12-30 15:12:20|9709.4|9699.4|9709.4|9699.4|9709.6|9699.6|9709.1|9699.1|7
1640877150000|2021-12-30 15:12:30|9709.6|9699.6|9709.6|9699.6|9709.6|9699.6|9709.6|9699.6|1
1640877160000|2021-12-30 15:12:40|9710.1|9700.1|9709.6|9699.6|9713.4|9703.4|9708.1|9698.1|13
1640877170000|2021-12-30 15:12:50|9709.9|9699.9|9709.6|9699.6|9709.9|9699.9|9709.4|9699.4|4
1640877180000|2021-12-30 15:13:00|9709.4|9699.4|9707.1|9697.1|9709.4|9699.4|9706.9|9696.9|14
1640877190000|2021-12-30 15:13:10|9705.9|9695.9|9704.4|9694.4|9705.9|9695.9|9704.4|9694.4|11
1640877200000|2021-12-30 15:13:20|9704.1|9694.1|9703.1|9693.1|9704.6|9694.6|9702.9|9692.9|8
1640877210000|2021-12-30 15:13:30|9702.6|9692.6|9700.9|9690.9|9703.1|9693.1|9700.9|9690.9|7
1640877220000|2021-12-30 15:13:40|9701.1|9691.1|9702.4|9692.4|9702.4|9692.4|9701.1|9691.1|5
1640877230000|2021-12-30 15:13:50|9702.1|9692.1|9702.1|9692.1|9702.4|9692.4|9702.1|9692.1|7
1640877240000|2021-12-30 15:14:00|9702.4|9692.4|9701.9|9691.9|9703.6|9693.6|9701.9|9691.9|9
1640877250000|2021-12-30 15:14:10|9702.1|9692.1|9699.4|9689.4|9702.1|9692.1|9699.4|9689.4|5
1640877260000|2021-12-30 15:14:20|9699.6|9689.6|9699.1|9689.1|9699.9|9689.9|9698.4|9688.4|12
1640877270000|2021-12-30 15:14:30|9698.9|9688.9|9699.1|9689.1|9699.4|9689.4|9698.9|9688.9|4
1640877280000|2021-12-30 15:14:40|9699.6|9689.6|9699.6|9689.6|9700.4|9690.4|9699.6|9689.6|10
1640877290000|2021-12-30 15:14:50|9699.9|9689.9|9700.4|9690.4|9700.4|9690.4|9699.9|9689.9|3
1640877300000|2021-12-30 15:15:00|9700.9|9690.9|9702.9|9692.9|9702.9|9692.9|9700.6|9690.6|10
1640877310000|2021-12-30 15:15:10|9703.1|9693.1|9704.4|9694.4|9704.4|9694.4|9703.1|9693.1|18
1640877320000|2021-12-30 15:15:20|9704.1|9694.1|9702.4|9692.4|9704.1|9694.1|9702.1|9692.1|6
1640877330000|2021-12-30 15:15:30|9702.6|9692.6|9704.1|9694.1|9704.6|9694.6|9702.6|9692.6|10
1640877340000|2021-12-30 15:15:40|9704.4|9694.4|9704.6|9694.6|9704.6|9694.6|9704.4|9694.4|2
1640877360000|2021-12-30 15:16:00|9704.1|9694.1|9703.1|9693.1|9704.6|9694.6|9702.6|9692.6|14
1640877370000|2021-12-30 15:16:10|9703.6|9693.6|9704.4|9694.4|9704.9|9694.9|9703.6|9693.6|6
1640877390000|2021-12-30 15:16:30|9704.1|9694.1|9702.9|9692.9|9704.1|9694.1|9702.9|9692.9|6
1640877400000|2021-12-30 15:16:40|9703.1|9693.1|9703.4|9693.4|9703.4|9693.4|9702.9|9692.9|5
1640877410000|2021-12-30 15:16:50|9703.6|9693.6|9701.9|9691.9|9703.6|9693.6|9701.4|9691.4|7
1640877420000|2021-12-30 15:17:00|9701.6|9691.6|9703.1|9693.1|9704.4|9694.4|9701.6|9691.6|14
1640877430000|2021-12-30 15:17:10|9702.9|9692.9|9703.6|9693.6|9704.4|9694.4|9702.6|9692.6|10
1640877440000|2021-12-30 15:17:20|9703.9|9693.9|9703.9|9693.9|9703.9|9693.9|9703.9|9693.9|1
1640877450000|2021-12-30 15:17:30|9704.4|9694.4|9704.9|9694.9|9704.9|9694.9|9704.1|9694.1|5
1640877460000|2021-12-30 15:17:40|9704.6|9694.6|9703.4|9693.4|9704.9|9694.9|9703.1|9693.1|8
1640877470000|2021-12-30 15:17:50|9703.1|9693.1|9701.9|9691.9|9703.4|9693.4|9701.9|9691.9|5
1640877480000|2021-12-30 15:18:00|9702.1|9692.1|9702.4|9692.4|9702.4|9692.4|9702.1|9692.1|2
1640877490000|2021-12-30 15:18:10|9702.6|9692.6|9702.1|9692.1|9703.1|9693.1|9702.1|9692.1|6
1640877500000|2021-12-30 15:18:20|9702.6|9692.6|9703.4|9693.4|9703.4|9693.4|9702.6|9692.6|4
1640877510000|2021-12-30 15:18:30|9703.1|9693.1|9701.6|9691.6|9703.1|9693.1|9701.6|9691.6|7
1640877520000|2021-12-30 15:18:40|9701.4|9691.4|9701.9|9691.9|9701.9|9691.9|9701.4|9691.4|5
1640877530000|2021-12-30 15:18:50|9701.6|9691.6|9702.1|9692.1|9702.1|9692.1|9701.6|9691.6|3
1640877540000|2021-12-30 15:19:00|9702.6|9692.6|9701.6|9691.6|9702.9|9692.9|9701.6|9691.6|9
1640877550000|2021-12-30 15:19:10|9701.4|9691.4|9700.6|9690.6|9701.4|9691.4|9700.6|9690.6|3
1640877560000|2021-12-30 15:19:20|9699.9|9689.9|9698.9|9688.9|9699.9|9689.9|9698.6|9688.6|7
1640877570000|2021-12-30 15:19:30|9699.1|9689.1|9696.6|9686.6|9699.1|9689.1|9696.6|9686.6|8
1640877580000|2021-12-30 15:19:40|9696.9|9686.9|9696.6|9686.6|9697.6|9687.6|9696.6|9686.6|14
1640877590000|2021-12-30 15:19:50|9696.4|9686.4|9696.9|9686.9|9696.9|9686.9|9695.9|9685.9|8
1640877600000|2021-12-30 15:20:00|9696.1|9686.1|9697.9|9687.9|9697.9|9687.9|9696.1|9686.1|7
1640877610000|2021-12-30 15:20:10|9698.1|9688.1|9699.4|9689.4|9700.1|9690.1|9698.1|9688.1|10
1640877620000|2021-12-30 15:20:20|9699.9|9689.9|9698.4|9688.4|9700.1|9690.1|9698.1|9688.1|10
1640877630000|2021-12-30 15:20:30|9698.9|9688.9|9699.1|9689.1|9699.1|9689.1|9698.9|9688.9|4
1640877640000|2021-12-30 15:20:40|9699.4|9689.4|9699.4|9689.4|9699.6|9689.6|9699.1|9689.1|7
1640877650000|2021-12-30 15:20:50|9699.6|9689.6|9698.6|9688.6|9700.1|9690.1|9698.6|9688.6|7
1640877660000|2021-12-30 15:21:00|9698.9|9688.9|9698.9|9688.9|9698.9|9688.9|9698.6|9688.6|7
1640877670000|2021-12-30 15:21:10|9698.6|9688.6|9699.1|9689.1|9699.1|9689.1|9698.1|9688.1|6
1640877680000|2021-12-30 15:21:20|9698.6|9688.6|9698.6|9688.6|9698.9|9688.9|9698.6|9688.6|3
1640877690000|2021-12-30 15:21:30|9698.9|9688.9|9698.6|9688.6|9699.1|9689.1|9698.6|9688.6|6
1640877700000|2021-12-30 15:21:40|9698.4|9688.4|9698.9|9688.9|9698.9|9688.9|9698.4|9688.4|4
1640877710000|2021-12-30 15:21:50|9698.6|9688.6|9697.4|9687.4|9698.9|9688.9|9697.4|9687.4|11
1640877720000|2021-12-30 15:22:00|9697.1|9687.1|9699.1|9689.1|9699.1|9689.1|9696.9|9686.9|8
1640877730000|2021-12-30 15:22:10|9699.4|9689.4|9700.9|9690.9|9700.9|9690.9|9699.4|9689.4|4
1640877740000|2021-12-30 15:22:20|9700.6|9690.6|9698.4|9688.4|9700.9|9690.9|9698.4|9688.4|10
1640877750000|2021-12-30 15:22:30|9697.6|9687.6|9697.4|9687.4|9697.6|9687.6|9696.9|9686.9|5
1640877760000|2021-12-30 15:22:40|9697.6|9687.6|9697.6|9687.6|9697.6|9687.6|9697.4|9687.4|3
1640877770000|2021-12-30 15:22:50|9697.4|9687.4|9697.4|9687.4|9697.6|9687.6|9697.1|9687.1|5
1640877780000|2021-12-30 15:23:00|9697.1|9687.1|9696.6|9686.6|9697.1|9687.1|9696.1|9686.1|15
1640877790000|2021-12-30 15:23:10|9696.4|9686.4|9696.4|9686.4|9696.6|9686.6|9696.1|9686.1|7
1640877800000|2021-12-30 15:23:20|9696.1|9686.1|9696.1|9686.1|9696.4|9686.4|9695.9|9685.9|10
1640877810000|2021-12-30 15:23:30|9696.4|9686.4|9695.9|9685.9|9696.4|9686.4|9695.9|9685.9|7
1640877820000|2021-12-30 15:23:40|9695.6|9685.6|9695.9|9685.9|9695.9|9685.9|9695.6|9685.6|2
1640877830000|2021-12-30 15:23:50|9695.6|9685.6|9695.6|9685.6|9695.9|9685.9|9695.6|9685.6|3
1640877840000|2021-12-30 15:24:00|9695.4|9685.4|9696.6|9686.6|9696.6|9686.6|9695.1|9685.1|10
1640877850000|2021-12-30 15:24:10|9696.9|9686.9|9696.6|9686.6|9696.9|9686.9|9696.6|9686.6|2
1640877860000|2021-12-30 15:24:20|9696.9|9686.9|9696.9|9686.9|9697.4|9687.4|9696.9|9686.9|4
1640877870000|2021-12-30 15:24:30|9696.4|9686.4|9695.6|9685.6|9696.9|9686.9|9695.6|9685.6|13
1640877880000|2021-12-30 15:24:40|9695.9|9685.9|9695.9|9685.9|9696.1|9686.1|9695.6|9685.6|5
1640877890000|2021-12-30 15:24:50|9696.1|9686.1|9696.1|9686.1|9696.9|9686.9|9696.1|9686.1|8
1640877900000|2021-12-30 15:25:00|9695.9|9685.9|9696.4|9686.4|9697.1|9687.1|9695.4|9685.4|11
1640877910000|2021-12-30 15:25:10|9696.1|9686.1|9696.4|9686.4|9697.1|9687.1|9696.1|9686.1|13
1640877920000|2021-12-30 15:25:20|9696.6|9686.6|9696.9|9686.9|9696.9|9686.9|9696.6|9686.6|2
1640877930000|2021-12-30 15:25:30|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|1
1640877940000|2021-12-30 15:25:40|9696.9|9686.9|9699.6|9689.6|9699.9|9689.9|9696.6|9686.6|11
1640877950000|2021-12-30 15:25:50|9699.9|9689.9|9700.9|9690.9|9700.9|9690.9|9699.9|9689.9|2
1640877960000|2021-12-30 15:26:00|9701.1|9691.1|9702.6|9692.6|9702.6|9692.6|9701.1|9691.1|7
1640877970000|2021-12-30 15:26:10|9703.1|9693.1|9702.9|9692.9|9703.4|9693.4|9702.9|9692.9|3
1640877980000|2021-12-30 15:26:20|9703.4|9693.4|9702.9|9692.9|9703.4|9693.4|9702.9|9692.9|6
1640877990000|2021-12-30 15:26:30|9703.4|9693.4|9703.4|9693.4|9703.6|9693.6|9702.9|9692.9|8
1640878000000|2021-12-30 15:26:40|9703.1|9693.1|9703.9|9693.9|9703.9|9693.9|9703.1|9693.1|9
1640878010000|2021-12-30 15:26:50|9703.6|9693.6|9702.9|9692.9|9703.9|9693.9|9702.9|9692.9|5
1640878020000|2021-12-30 15:27:00|9702.6|9692.6|9702.4|9692.4|9702.6|9692.6|9702.4|9692.4|2
1640878030000|2021-12-30 15:27:10|9703.1|9693.1|9703.6|9693.6|9703.6|9693.6|9703.1|9693.1|3
1640878040000|2021-12-30 15:27:20|9703.9|9693.9|9703.6|9693.6|9703.9|9693.9|9703.6|9693.6|2
1640878050000|2021-12-30 15:27:30|9704.6|9694.6|9704.6|9694.6|9704.6|9694.6|9704.4|9694.4|3
1640878060000|2021-12-30 15:27:40|9704.9|9694.9|9704.6|9694.6|9704.9|9694.9|9704.4|9694.4|4
1640878070000|2021-12-30 15:27:50|9704.4|9694.4|9704.4|9694.4|9704.4|9694.4|9704.4|9694.4|1
1640878100000|2021-12-30 15:28:20|9704.1|9694.1|9701.6|9691.6|9704.1|9694.1|9701.6|9691.6|9
1640878110000|2021-12-30 15:28:30|9701.1|9691.1|9698.9|9688.9|9701.6|9691.6|9698.9|9688.9|9
1640878120000|2021-12-30 15:28:40|9698.6|9688.6|9699.9|9689.9|9699.9|9689.9|9698.6|9688.6|11
1640878130000|2021-12-30 15:28:50|9699.4|9689.4|9699.4|9689.4|9699.9|9689.9|9699.4|9689.4|3
1640878140000|2021-12-30 15:29:00|9699.9|9689.9|9699.6|9689.6|9700.4|9690.4|9699.6|9689.6|13
1640878150000|2021-12-30 15:29:10|9700.1|9690.1|9700.6|9690.6|9700.9|9690.9|9700.1|9690.1|6
1640878160000|2021-12-30 15:29:20|9701.1|9691.1|9701.4|9691.4|9701.6|9691.6|9700.6|9690.6|10
1640878170000|2021-12-30 15:29:30|9701.9|9691.9|9702.4|9692.4|9702.6|9692.6|9701.9|9691.9|4
1640878180000|2021-12-30 15:29:40|9701.9|9691.9|9702.6|9692.6|9702.6|9692.6|9701.4|9691.4|7
1640878190000|2021-12-30 15:29:50|9702.4|9692.4|9699|9689|9702.4|9692.4|9698.9|9688.9|6
1640878200000|2021-12-30 15:30:00|9698.8|9688.8|9699.4|9689.4|9699.4|9689.4|9698.8|9688.8|3
1640878210000|2021-12-30 15:30:10|9699.6|9689.6|9699.4|9689.4|9699.6|9689.6|9698.4|9688.4|9
1640878220000|2021-12-30 15:30:20|9698.9|9688.9|9697.4|9687.4|9699.1|9689.1|9697.4|9687.4|7
1640878230000|2021-12-30 15:30:30|9697.6|9687.6|9698.9|9688.9|9698.9|9688.9|9697.6|9687.6|6
1640878240000|2021-12-30 15:30:40|9698.4|9688.4|9699.1|9689.1|9699.1|9689.1|9698.4|9688.4|7
1640878250000|2021-12-30 15:30:50|9699.4|9689.4|9699.4|9689.4|9699.4|9689.4|9699.4|9689.4|1
1640878260000|2021-12-30 15:31:00|9699.6|9689.6|9699.6|9689.6|9699.6|9689.6|9699.6|9689.6|1
1640878290000|2021-12-30 15:31:30|9698.6|9688.6|9698.9|9688.9|9698.9|9688.9|9698.6|9688.6|2
1640878300000|2021-12-30 15:31:40|9698.4|9688.4|9699.6|9689.6|9699.6|9689.6|9698.4|9688.4|8
1640878310000|2021-12-30 15:31:50|9699.4|9689.4|9698.9|9688.9|9699.4|9689.4|9698.4|9688.4|10
1640878320000|2021-12-30 15:32:00|9699.1|9689.1|9698.4|9688.4|9699.1|9689.1|9698.1|9688.1|7
1640878330000|2021-12-30 15:32:10|9698.9|9688.9|9697.6|9687.6|9699.1|9689.1|9697.6|9687.6|8
1640878340000|2021-12-30 15:32:20|9697.4|9687.4|9696.9|9686.9|9697.4|9687.4|9696.6|9686.6|8
1640878350000|2021-12-30 15:32:30|9696.6|9686.6|9696.4|9686.4|9697.1|9687.1|9696.1|9686.1|10
1640878360000|2021-12-30 15:32:40|9696.1|9686.1|9696.1|9686.1|9696.4|9686.4|9696.1|9686.1|3
1640878370000|2021-12-30 15:32:50|9695.9|9685.9|9695.9|9685.9|9696.1|9686.1|9695.6|9685.6|9
1640878380000|2021-12-30 15:33:00|9696.1|9686.1|9696.9|9686.9|9697.1|9687.1|9696.1|9686.1|8
1640878390000|2021-12-30 15:33:10|9696.6|9686.6|9696.6|9686.6|9696.9|9686.9|9696.6|9686.6|9
1640878400000|2021-12-30 15:33:20|9696.9|9686.9|9696.6|9686.6|9696.9|9686.9|9696.6|9686.6|4
1640878410000|2021-12-30 15:33:30|9696.1|9686.1|9696.6|9686.6|9696.6|9686.6|9696.1|9686.1|2
1640878420000|2021-12-30 15:33:40|9696.9|9686.9|9696.6|9686.6|9696.9|9686.9|9696.6|9686.6|4
1640878430000|2021-12-30 15:33:50|9696.9|9686.9|9696.9|9686.9|9697.4|9687.4|9696.9|9686.9|4
1640878440000|2021-12-30 15:34:00|9696.6|9686.6|9697.4|9687.4|9697.4|9687.4|9696.6|9686.6|10
1640878460000|2021-12-30 15:34:20|9696.9|9686.9|9697.1|9687.1|9697.1|9687.1|9696.9|9686.9|2
1640878480000|2021-12-30 15:34:40|9696.9|9686.9|9697.1|9687.1|9697.1|9687.1|9696.9|9686.9|2
1640878490000|2021-12-30 15:34:50|9697.4|9687.4|9697.1|9687.1|9697.4|9687.4|9697.1|9687.1|2
1640878510000|2021-12-30 15:35:10|9696.9|9686.9|9696.9|9686.9|9696.9|9686.9|9696.4|9686.4|6
1640878520000|2021-12-30 15:35:20|9696.6|9686.6|9696.9|9686.9|9696.9|9686.9|9696.6|9686.6|4
1640878530000|2021-12-30 15:35:30|9696.6|9686.6|9696.9|9686.9|9697.4|9687.4|9696.6|9686.6|6
1640878540000|2021-12-30 15:35:40|9696.6|9686.6|9696.9|9686.9|9697.1|9687.1|9696.6|9686.6|4
1640878550000|2021-12-30 15:35:50|9696.6|9686.6|9696.1|9686.1|9696.9|9686.9|9696.1|9686.1|5
1640878560000|2021-12-30 15:36:00|9695.9|9685.9|9696.9|9686.9|9696.9|9686.9|9695.4|9685.4|12
1640878570000|2021-12-30 15:36:10|9697.1|9687.1|9696.9|9686.9|9697.1|9687.1|9696.9|9686.9|4
1640878580000|2021-12-30 15:36:20|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|9696.6|9686.6|7
1640878590000|2021-12-30 15:36:30|9696.9|9686.9|9697.1|9687.1|9697.1|9687.1|9696.9|9686.9|2
1640878600000|2021-12-30 15:36:40|9696.9|9686.9|9696.9|9686.9|9697.1|9687.1|9696.9|9686.9|3
1640878610000|2021-12-30 15:36:50|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|9696.9|9686.9|3
1640878620000|2021-12-30 15:37:00|9696.9|9686.9|9697.1|9687.1|9697.1|9687.1|9696.9|9686.9|2
1640878630000|2021-12-30 15:37:10|9696.9|9686.9|9697.1|9687.1|9697.1|9687.1|9696.1|9686.1|8
1640878640000|2021-12-30 15:37:20|9696.9|9686.9|9696.9|9686.9|9696.9|9686.9|9696.6|9686.6|7
1640878650000|2021-12-30 15:37:30|9697.1|9687.1|9696.9|9686.9|9697.1|9687.1|9696.9|9686.9|10
1640878660000|2021-12-30 15:37:40|9697.1|9687.1|9698.6|9688.6|9698.6|9688.6|9696.9|9686.9|4
1640878670000|2021-12-30 15:37:50|9698.9|9688.9|9702.9|9692.9|9702.9|9692.9|9698.6|9688.6|11
1640878680000|2021-12-30 15:38:00|9703.1|9693.1|9703.1|9693.1|9703.1|9693.1|9702.9|9692.9|3
1640878690000|2021-12-30 15:38:10|9703.4|9693.4|9703.1|9693.1|9703.4|9693.4|9703.1|9693.1|2
1640878700000|2021-12-30 15:38:20|9702.6|9692.6|9701.9|9691.9|9702.6|9692.6|9701.9|9691.9|3
1640878710000|2021-12-30 15:38:30|9701.6|9691.6|9699.6|9689.6|9701.6|9691.6|9699.1|9689.1|10
1640878720000|2021-12-30 15:38:40|9699.4|9689.4|9698.4|9688.4|9699.4|9689.4|9697.9|9687.9|7
1640878730000|2021-12-30 15:38:50|9698.6|9688.6|9699.6|9689.6|9699.9|9689.9|9698.6|9688.6|9
1640878740000|2021-12-30 15:39:00|9699.9|9689.9|9699.1|9689.1|9699.9|9689.9|9699.1|9689.1|5
1640878750000|2021-12-30 15:39:10|9698.9|9688.9|9700.1|9690.1|9700.1|9690.1|9698.9|9688.9|4
1640878770000|2021-12-30 15:39:30|9699.9|9689.9|9700.1|9690.1|9700.1|9690.1|9698.6|9688.6|9
1640878780000|2021-12-30 15:39:40|9699.9|9689.9|9699.4|9689.4|9699.9|9689.9|9698.9|9688.9|10
1640878790000|2021-12-30 15:39:50|9698.9|9688.9|9698.9|9688.9|9698.9|9688.9|9698.9|9688.9|1
1640878800000|2021-12-30 15:40:00|9699.1|9689.1|9698.6|9688.6|9699.4|9689.4|9698.6|9688.6|12
1640878810000|2021-12-30 15:40:10|9698.4|9688.4|9699.4|9689.4|9699.4|9689.4|9698.1|9688.1|11
1640878830000|2021-12-30 15:40:30|9699.1|9689.1|9698.6|9688.6|9699.1|9689.1|9698.1|9688.1|10
1640878840000|2021-12-30 15:40:40|9698.4|9688.4|9698.9|9688.9|9699.1|9689.1|9698.1|9688.1|12
1640878850000|2021-12-30 15:40:50|9699.1|9689.1|9699.1|9689.1|9699.1|9689.1|9698.4|9688.4|6
1640878860000|2021-12-30 15:41:00|9699.4|9689.4|9699.4|9689.4|9699.4|9689.4|9699.4|9689.4|1
1640878890000|2021-12-30 15:41:30|9699.1|9689.1|9699.1|9689.1|9699.4|9689.4|9699.1|9689.1|5
1640878900000|2021-12-30 15:41:40|9699.4|9689.4|9699.1|9689.1|9699.6|9689.6|9699.1|9689.1|3
1640878910000|2021-12-30 15:41:50|9699.6|9689.6|9699.1|9689.1|9699.6|9689.6|9699.1|9689.1|2
1640878940000|2021-12-30 15:42:20|9698.9|9688.9|9697.4|9687.4|9699.1|9689.1|9697.4|9687.4|9
1640878950000|2021-12-30 15:42:30|9697.6|9687.6|9697.6|9687.6|9698.1|9688.1|9697.6|9687.6|9
1640878960000|2021-12-30 15:42:40|9697.4|9687.4|9697.4|9687.4|9697.6|9687.6|9697.4|9687.4|3
1640878970000|2021-12-30 15:42:50|9696.9|9686.9|9696.6|9686.6|9696.9|9686.9|9696.6|9686.6|2
1640878980000|2021-12-30 15:43:00|9696.9|9686.9|9696.4|9686.4|9697.1|9687.1|9696.4|9686.4|3
1640878990000|2021-12-30 15:43:10|9696.1|9686.1|9697.6|9687.6|9697.6|9687.6|9696.1|9686.1|8
1640879000000|2021-12-30 15:43:20|9697.1|9687.1|9696.9|9686.9|9697.1|9687.1|9696.4|9686.4|8
1640879010000|2021-12-30 15:43:30|9697.1|9687.1|9697.4|9687.4|9697.4|9687.4|9696.9|9686.9|4
1640879020000|2021-12-30 15:43:40|9697.6|9687.6|9697.4|9687.4|9697.9|9687.9|9697.4|9687.4|3
1640879030000|2021-12-30 15:43:50|9697.1|9687.1|9696.6|9686.6|9697.1|9687.1|9696.6|9686.6|3
1640879040000|2021-12-30 15:44:00|9696.4|9686.4|9696.9|9686.9|9696.9|9686.9|9696.4|9686.4|3
1640879050000|2021-12-30 15:44:10|9697.6|9687.6|9696.9|9686.9|9697.9|9687.9|9696.9|9686.9|4
1640879060000|2021-12-30 15:44:20|9696.6|9686.6|9697.4|9687.4|9697.9|9687.9|9696.6|9686.6|11
1640879070000|2021-12-30 15:44:30|9697.1|9687.1|9694.9|9684.9|9697.4|9687.4|9694.4|9684.4|9
1640879080000|2021-12-30 15:44:40|9694.6|9684.6|9693.6|9683.6|9694.6|9684.6|9693.6|9683.6|6
1640879090000|2021-12-30 15:44:50|9693.4|9683.4|9692.4|9682.4|9693.4|9683.4|9691.9|9681.9|10
1640879100000|2021-12-30 15:45:00|9692.6|9682.6|9694.1|9684.1|9694.1|9684.1|9692.6|9682.6|9
1640879110000|2021-12-30 15:45:10|9693.9|9683.9|9694.1|9684.1|9694.4|9684.4|9693.9|9683.9|6
1640879120000|2021-12-30 15:45:20|9693.9|9683.9|9694.1|9684.1|9694.1|9684.1|9693.9|9683.9|4
1640879130000|2021-12-30 15:45:30|9694.4|9684.4|9694.6|9684.6|9694.6|9684.6|9694.1|9684.1|6
1640879140000|2021-12-30 15:45:40|9694.4|9684.4|9694.4|9684.4|9694.4|9684.4|9694.4|9684.4|1
1640879150000|2021-12-30 15:45:50|9694.1|9684.1|9693.9|9683.9|9694.1|9684.1|9693.9|9683.9|4
1640879160000|2021-12-30 15:46:00|9694.1|9684.1|9693.9|9683.9|9694.1|9684.1|9693.4|9683.4|12
1640879170000|2021-12-30 15:46:10|9693.6|9683.6|9694.4|9684.4|9694.4|9684.4|9693.6|9683.6|10
1640879180000|2021-12-30 15:46:20|9694.1|9684.1|9694.4|9684.4|9694.4|9684.4|9694.1|9684.1|2
1640879190000|2021-12-30 15:46:30|9694.6|9684.6|9694.4|9684.4|9694.9|9684.9|9694.4|9684.4|3
1640879200000|2021-12-30 15:46:40|9694.6|9684.6|9694.4|9684.4|9694.6|9684.6|9694.4|9684.4|6
1640879210000|2021-12-30 15:46:50|9694.6|9684.6|9694.4|9684.4|9694.6|9684.6|9694.4|9684.4|4
1640879220000|2021-12-30 15:47:00|9692.9|9682.9|9693.6|9683.6|9694.6|9684.6|9692.9|9682.9|9
1640879230000|2021-12-30 15:47:10|9693.4|9683.4|9691.6|9681.6|9693.4|9683.4|9691.6|9681.6|7
1640879240000|2021-12-30 15:47:20|9691.1|9681.1|9690.9|9680.9|9691.1|9681.1|9690.9|9680.9|2
1640879250000|2021-12-30 15:47:30|9690.6|9680.6|9690.9|9680.9|9690.9|9680.9|9690.6|9680.6|2
1640879260000|2021-12-30 15:47:40|9690.6|9680.6|9688.9|9678.9|9690.9|9680.9|9688.6|9678.6|8
1640879270000|2021-12-30 15:47:50|9688.6|9678.6|9688.6|9678.6|9689.1|9679.1|9688.4|9678.4|10
1640879280000|2021-12-30 15:48:00|9688.9|9678.9|9685.4|9675.4|9688.9|9678.9|9685.4|9675.4|11
1640879290000|2021-12-30 15:48:10|9685.6|9675.6|9681.9|9671.9|9685.6|9675.6|9680.6|9670.6|11
1640879300000|2021-12-30 15:48:20|9682.1|9672.1|9681.6|9671.6|9682.6|9672.6|9681.6|9671.6|15
1640879310000|2021-12-30 15:48:30|9681.4|9671.4|9681.9|9671.9|9682.4|9672.4|9680.9|9670.9|14
1640879320000|2021-12-30 15:48:40|9681.6|9671.6|9681.9|9671.9|9682.6|9672.6|9681.6|9671.6|5
1640879330000|2021-12-30 15:48:50|9682.1|9672.1|9682.4|9672.4|9682.9|9672.9|9681.9|9671.9|10
1640879340000|2021-12-30 15:49:00|9682.6|9672.6|9686.4|9676.4|9686.4|9676.4|9681.6|9671.6|10
1640879350000|2021-12-30 15:49:10|9686.1|9676.1|9686.4|9676.4|9686.4|9676.4|9685.6|9675.6|11
1640879360000|2021-12-30 15:49:20|9686.1|9676.1|9686.1|9676.1|9686.4|9676.4|9685.6|9675.6|11
1640879370000|2021-12-30 15:49:30|9685.9|9675.9|9686.4|9676.4|9686.4|9676.4|9685.4|9675.4|8
1640879380000|2021-12-30 15:49:40|9686.1|9676.1|9686.1|9676.1|9686.4|9676.4|9686.1|9676.1|3
1640879390000|2021-12-30 15:49:50|9685.6|9675.6|9685.4|9675.4|9686.4|9676.4|9685.4|9675.4|7
1640879400000|2021-12-30 15:50:00|9685.1|9675.1|9683.9|9673.9|9685.1|9675.1|9683.9|9673.9|8
1640879410000|2021-12-30 15:50:10|9683.4|9673.4|9681.6|9671.6|9683.4|9673.4|9681.4|9671.4|6
1640879420000|2021-12-30 15:50:20|9681.4|9671.4|9683.1|9673.1|9683.1|9673.1|9681.1|9671.1|9
1640879430000|2021-12-30 15:50:30|9682.9|9672.9|9683.1|9673.1|9683.1|9673.1|9682.9|9672.9|4
1640879440000|2021-12-30 15:50:40|9683.9|9673.9|9684.1|9674.1|9684.4|9674.4|9683.1|9673.1|11
1640879450000|2021-12-30 15:50:50|9684.4|9674.4|9684.1|9674.1|9684.9|9674.9|9683.9|9673.9|7
1640879460000|2021-12-30 15:51:00|9684.4|9674.4|9684.6|9674.6|9684.6|9674.6|9684.4|9674.4|2
1640879470000|2021-12-30 15:51:10|9684.4|9674.4|9683.6|9673.6|9684.6|9674.6|9682.9|9672.9|8
1640879480000|2021-12-30 15:51:20|9683.4|9673.4|9683.1|9673.1|9683.4|9673.4|9682.9|9672.9|8
1640879490000|2021-12-30 15:51:30|9682.9|9672.9|9683.9|9673.9|9683.9|9673.9|9682.9|9672.9|5
1640879500000|2021-12-30 15:51:40|9684.1|9674.1|9682.4|9672.4|9684.4|9674.4|9682.4|9672.4|8
1640879510000|2021-12-30 15:51:50|9681.9|9671.9|9683.9|9673.9|9684.4|9674.4|9681.9|9671.9|8
1640879520000|2021-12-30 15:52:00|9683.6|9673.6|9683.1|9673.1|9683.9|9673.9|9682.9|9672.9|8
1640879530000|2021-12-30 15:52:10|9683.4|9673.4|9684.4|9674.4|9684.4|9674.4|9683.4|9673.4|5
1640879540000|2021-12-30 15:52:20|9684.1|9674.1|9684.1|9674.1|9684.1|9674.1|9684.1|9674.1|1
1640879550000|2021-12-30 15:52:30|9684.4|9674.4|9684.1|9674.1|9685.1|9675.1|9684.1|9674.1|8
1640879560000|2021-12-30 15:52:40|9683.1|9673.1|9683.6|9673.6|9684.1|9674.1|9682.9|9672.9|11
1640879570000|2021-12-30 15:52:50|9683.9|9673.9|9684.9|9674.9|9685.1|9675.1|9683.9|9673.9|7
1640879580000|2021-12-30 15:53:00|9685.1|9675.1|9684.6|9674.6|9686.1|9676.1|9684.6|9674.6|11
1640879590000|2021-12-30 15:53:10|9684.4|9674.4|9684.9|9674.9|9685.1|9675.1|9684.4|9674.4|8
1640879600000|2021-12-30 15:53:20|9685.1|9675.1|9685.1|9675.1|9685.1|9675.1|9684.9|9674.9|3
1640879610000|2021-12-30 15:53:30|9684.9|9674.9|9684.9|9674.9|9684.9|9674.9|9684.9|9674.9|1
1640879620000|2021-12-30 15:53:40|9685.1|9675.1|9684.6|9674.6|9685.1|9675.1|9684.6|9674.6|5
1640879630000|2021-12-30 15:53:50|9684.9|9674.9|9685.1|9675.1|9685.1|9675.1|9684.9|9674.9|4
1640879660000|2021-12-30 15:54:20|9684.9|9674.9|9685.1|9675.1|9685.1|9675.1|9684.9|9674.9|2
1640879670000|2021-12-30 15:54:30|9685.4|9675.4|9685.1|9675.1|9685.4|9675.4|9685.1|9675.1|4
1640879690000|2021-12-30 15:54:50|9685.4|9675.4|9687.9|9677.9|9687.9|9677.9|9685.1|9675.1|12
1640879700000|2021-12-30 15:55:00|9687.6|9677.6|9688.4|9678.4|9688.6|9678.6|9686.4|9676.4|9
1640879710000|2021-12-30 15:55:10|9688.6|9678.6|9689.4|9679.4|9689.4|9679.4|9688.4|9678.4|7
1640879720000|2021-12-30 15:55:20|9689.1|9679.1|9688.1|9678.1|9689.1|9679.1|9687.6|9677.6|4
1640879730000|2021-12-30 15:55:30|9687.1|9677.1|9686.9|9676.9|9687.1|9677.1|9685.9|9675.9|9
1640879740000|2021-12-30 15:55:40|9686.6|9676.6|9686.6|9676.6|9686.9|9676.9|9685.9|9675.9|7
1640879750000|2021-12-30 15:55:50|9686.9|9676.9|9686.6|9676.6|9687.1|9677.1|9686.6|9676.6|8
1640879760000|2021-12-30 15:56:00|9686.4|9676.4|9685.1|9675.1|9686.6|9676.6|9684.9|9674.9|11
1640879770000|2021-12-30 15:56:10|9685.6|9675.6|9686.4|9676.4|9686.4|9676.4|9685.4|9675.4|5
1640879780000|2021-12-30 15:56:20|9686.6|9676.6|9686.6|9676.6|9686.6|9676.6|9686.6|9676.6|1
1640879790000|2021-12-30 15:56:30|9686.4|9676.4|9686.4|9676.4|9686.4|9676.4|9686.4|9676.4|1
1640879800000|2021-12-30 15:56:40|9686.1|9676.1|9686.6|9676.6|9686.6|9676.6|9685.6|9675.6|6
1640879810000|2021-12-30 15:56:50|9686.9|9676.9|9686.4|9676.4|9687.1|9677.1|9686.4|9676.4|4
1640879820000|2021-12-30 15:57:00|9686.1|9676.1|9686.6|9676.6|9686.6|9676.6|9686.1|9676.1|11
1640879830000|2021-12-30 15:57:10|9686.4|9676.4|9685.6|9675.6|9686.6|9676.6|9685.4|9675.4|11
1640879840000|2021-12-30 15:57:20|9685.4|9675.4|9685.4|9675.4|9686.1|9676.1|9685.1|9675.1|14
1640879850000|2021-12-30 15:57:30|9685.6|9675.6|9685.4|9675.4|9685.6|9675.6|9685.4|9675.4|14
1640879860000|2021-12-30 15:57:40|9685.6|9675.6|9685.4|9675.4|9685.6|9675.6|9685.4|9675.4|4
1640879870000|2021-12-30 15:57:50|9685.6|9675.6|9685.6|9675.6|9685.9|9675.9|9685.1|9675.1|6
1640879880000|2021-12-30 15:58:00|9685.4|9675.4|9686.6|9676.6|9686.6|9676.6|9685.1|9675.1|5
1640879890000|2021-12-30 15:58:10|9686.1|9676.1|9686.1|9676.1|9686.4|9676.4|9686.1|9676.1|7
1640879900000|2021-12-30 15:58:20|9686.4|9676.4|9686.1|9676.1|9686.4|9676.4|9686.1|9676.1|4
1640879910000|2021-12-30 15:58:30|9686.6|9676.6|9686.9|9676.9|9686.9|9676.9|9686.6|9676.6|2
1640879920000|2021-12-30 15:58:40|9687.1|9677.1|9690.1|9680.1|9690.1|9680.1|9687.1|9677.1|11
1640879930000|2021-12-30 15:58:50|9690.4|9680.4|9691.4|9681.4|9691.6|9681.6|9690.4|9680.4|5
1640879940000|2021-12-30 15:59:00|9691.1|9681.1|9691.9|9681.9|9691.9|9681.9|9691.1|9681.1|3
1640879950000|2021-12-30 15:59:10|9692.1|9682.1|9691.9|9681.9|9693.1|9683.1|9691.6|9681.6|7
1640879960000|2021-12-30 15:59:20|9691.6|9681.6|9691.9|9681.9|9691.9|9681.9|9691.4|9681.4|6
1640879970000|2021-12-30 15:59:30|9691.6|9681.6|9691.4|9681.4|9691.9|9681.9|9691.4|9681.4|4
1640879980000|2021-12-30 15:59:40|9690.9|9680.9|9691.4|9681.4|9691.4|9681.4|9690.1|9680.1|10
1640879990000|2021-12-30 15:59:50|9691.6|9681.6|9688.4|9678.4|9691.6|9681.6|9688.1|9678.1|15
1640880000000|2021-12-30 16:00:00|9688.1|9678.1|9689.4|9679.4|9689.4|9679.4|9687.1|9677.1|13
1640880010000|2021-12-30 16:00:10|9689.9|9679.9|9689.9|9679.9|9691.1|9681.1|9689.9|9679.9|10
1640880020000|2021-12-30 16:00:20|9690.4|9680.4|9688.9|9678.9|9690.4|9680.4|9688.9|9678.9|9
1640880030000|2021-12-30 16:00:30|9689.4|9679.4|9689.6|9679.6|9689.6|9679.6|9688.9|9678.9|6
1640880040000|2021-12-30 16:00:40|9689.1|9679.1|9688.9|9678.9|9689.1|9679.1|9688.9|9678.9|2
1640880050000|2021-12-30 16:00:50|9688.6|9678.6|9688.9|9678.9|9688.9|9678.9|9688.6|9678.6|6
1640880060000|2021-12-30 16:01:00|9688.6|9678.6|9689.4|9679.4|9689.4|9679.4|9688.4|9678.4|5
1640880070000|2021-12-30 16:01:10|9689.6|9679.6|9688.6|9678.6|9689.6|9679.6|9688.6|9678.6|6
1640880080000|2021-12-30 16:01:20|9688.4|9678.4|9688.9|9678.9|9688.9|9678.9|9688.4|9678.4|3
1640880090000|2021-12-30 16:01:30|9689.1|9679.1|9689.6|9679.6|9689.6|9679.6|9689.1|9679.1|3
1640880100000|2021-12-30 16:01:40|9689.9|9679.9|9690.1|9680.1|9690.1|9680.1|9689.9|9679.9|4
1640880110000|2021-12-30 16:01:50|9690.4|9680.4|9689.6|9679.6|9690.9|9680.9|9689.6|9679.6|11
1640880120000|2021-12-30 16:02:00|9689.4|9679.4|9691.1|9681.1|9691.4|9681.4|9689.4|9679.4|7
1640880130000|2021-12-30 16:02:10|9690.9|9680.9|9690.4|9680.4|9690.9|9680.9|9689.9|9679.9|8
1640880140000|2021-12-30 16:02:20|9690.6|9680.6|9690.6|9680.6|9691.1|9681.1|9690.6|9680.6|5
1640880150000|2021-12-30 16:02:30|9690.4|9680.4|9690.4|9680.4|9691.4|9681.4|9690.4|9680.4|12
1640880160000|2021-12-30 16:02:40|9690.6|9680.6|9691.1|9681.1|9691.1|9681.1|9690.6|9680.6|7
1640880170000|2021-12-30 16:02:50|9690.9|9680.9|9690.6|9680.6|9691.1|9681.1|9690.6|9680.6|6
1640880180000|2021-12-30 16:03:00|9691.1|9681.1|9691.6|9681.6|9691.6|9681.6|9690.4|9680.4|7
1640880190000|2021-12-30 16:03:10|9691.9|9681.9|9690.9|9680.9|9692.1|9682.1|9690.9|9680.9|9
1640880200000|2021-12-30 16:03:20|9691.1|9681.1|9692.1|9682.1|9692.4|9682.4|9690.6|9680.6|9
1640880210000|2021-12-30 16:03:30|9692.4|9682.4|9691.4|9681.4|9692.4|9682.4|9690.4|9680.4|14
1640880220000|2021-12-30 16:03:40|9691.6|9681.6|9692.1|9682.1|9692.1|9682.1|9691.6|9681.6|3
1640880240000|2021-12-30 16:04:00|9691.6|9681.6|9691.1|9681.1|9691.6|9681.6|9691.1|9681.1|2
1640880250000|2021-12-30 16:04:10|9690.9|9680.9|9691.4|9681.4|9691.4|9681.4|9690.9|9680.9|4
1640880260000|2021-12-30 16:04:20|9691.6|9681.6|9691.9|9681.9|9691.9|9681.9|9691.6|9681.6|2
1640880270000|2021-12-30 16:04:30|9692.1|9682.1|9692.1|9682.1|9692.1|9682.1|9692.1|9682.1|1
1640880280000|2021-12-30 16:04:40|9691.4|9681.4|9691.4|9681.4|9691.4|9681.4|9691.4|9681.4|1
1640880290000|2021-12-30 16:04:50|9691.1|9681.1|9690.6|9680.6|9691.1|9681.1|9690.6|9680.6|6
1640880300000|2021-12-30 16:05:00|9691.1|9681.1|9691.1|9681.1|9691.4|9681.4|9691.1|9681.1|5
1640880310000|2021-12-30 16:05:10|9691.4|9681.4|9691.4|9681.4|9691.6|9681.6|9691.4|9681.4|3
1640880320000|2021-12-30 16:05:20|9690.9|9680.9|9691.1|9681.1|9691.4|9681.4|9690.9|9680.9|6
1640880330000|2021-12-30 16:05:30|9691.4|9681.4|9691.1|9681.1|9692.4|9682.4|9691.1|9681.1|8
1640880340000|2021-12-30 16:05:40|9690.9|9680.9|9691.4|9681.4|9691.4|9681.4|9690.6|9680.6|6
1640880350000|2021-12-30 16:05:50|9690.9|9680.9|9690.4|9680.4|9690.9|9680.9|9690.1|9680.1|4
1640880360000|2021-12-30 16:06:00|9690.1|9680.1|9691.1|9681.1|9691.4|9681.4|9690.1|9680.1|13
1640880370000|2021-12-30 16:06:10|9691.4|9681.4|9691.1|9681.1|9691.4|9681.4|9691.1|9681.1|2
1640880380000|2021-12-30 16:06:20|9690.6|9680.6|9690.6|9680.6|9690.6|9680.6|9690.6|9680.6|1
1640880390000|2021-12-30 16:06:30|9690.4|9680.4|9690.6|9680.6|9690.6|9680.6|9690.4|9680.4|2
1640880410000|2021-12-30 16:06:50|9691.4|9681.4|9690.9|9680.9|9691.4|9681.4|9690.6|9680.6|7
1640880420000|2021-12-30 16:07:00|9690.6|9680.6|9689.9|9679.9|9690.6|9680.6|9689.9|9679.9|13
1640880430000|2021-12-30 16:07:10|9689.6|9679.6|9689.4|9679.4|9689.6|9679.6|9688.6|9678.6|7
1640880440000|2021-12-30 16:07:20|9688.9|9678.9|9689.1|9679.1|9689.1|9679.1|9688.9|9678.9|4
1640880450000|2021-12-30 16:07:30|9688.9|9678.9|9688.9|9678.9|9689.4|9679.4|9688.6|9678.6|9
1640880460000|2021-12-30 16:07:40|9688.6|9678.6|9688.6|9678.6|9689.1|9679.1|9688.6|9678.6|3
1640880470000|2021-12-30 16:07:50|9688.4|9678.4|9688.4|9678.4|9688.4|9678.4|9688.1|9678.1|7
1640880480000|2021-12-30 16:08:00|9688.9|9678.9|9688.6|9678.6|9688.9|9678.9|9688.4|9678.4|6
1640880490000|2021-12-30 16:08:10|9688.9|9678.9|9689.4|9679.4|9689.4|9679.4|9688.9|9678.9|2
1640880500000|2021-12-30 16:08:20|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|1
1640880510000|2021-12-30 16:08:30|9688.6|9678.6|9688.9|9678.9|9688.9|9678.9|9688.6|9678.6|4
1640880520000|2021-12-30 16:08:40|9688.6|9678.6|9692.1|9682.1|9692.1|9682.1|9688.6|9678.6|10
1640880530000|2021-12-30 16:08:50|9692.4|9682.4|9692.6|9682.6|9692.6|9682.6|9692.1|9682.1|6
1640880540000|2021-12-30 16:09:00|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|1
1640880550000|2021-12-30 16:09:10|9692.1|9682.1|9692.1|9682.1|9692.4|9682.4|9692.1|9682.1|3
1640880560000|2021-12-30 16:09:20|9691.9|9681.9|9692.9|9682.9|9692.9|9682.9|9691.9|9681.9|4
1640880570000|2021-12-30 16:09:30|9693.1|9683.1|9692.4|9682.4|9693.4|9683.4|9692.4|9682.4|7
1640880580000|2021-12-30 16:09:40|9692.6|9682.6|9691.9|9681.9|9692.6|9682.6|9691.6|9681.6|5
1640880590000|2021-12-30 16:09:50|9692.1|9682.1|9692.4|9682.4|9692.6|9682.6|9692.1|9682.1|6
1640880600000|2021-12-30 16:10:00|9692.1|9682.1|9690.9|9680.9|9692.1|9682.1|9689.1|9679.1|9
1640880610000|2021-12-30 16:10:10|9691.1|9681.1|9692.1|9682.1|9692.1|9682.1|9691.1|9681.1|5
1640880630000|2021-12-30 16:10:30|9691.9|9681.9|9691.9|9681.9|9691.9|9681.9|9691.1|9681.1|4
1640880640000|2021-12-30 16:10:40|9692.1|9682.1|9691.9|9681.9|9692.6|9682.6|9691.6|9681.6|8
1640880650000|2021-12-30 16:10:50|9692.1|9682.1|9691.9|9681.9|9692.4|9682.4|9691.9|9681.9|4
1640880660000|2021-12-30 16:11:00|9692.1|9682.1|9692.6|9682.6|9692.9|9682.9|9691.9|9681.9|8
1640880670000|2021-12-30 16:11:10|9693.1|9683.1|9693.6|9683.6|9693.9|9683.9|9692.9|9682.9|7
1640880680000|2021-12-30 16:11:20|9693.9|9683.9|9693.4|9683.4|9693.9|9683.9|9693.4|9683.4|2
1640880690000|2021-12-30 16:11:30|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|9693.4|9683.4|3
1640880700000|2021-12-30 16:11:40|9693.9|9683.9|9692.6|9682.6|9693.9|9683.9|9692.6|9682.6|6
1640880710000|2021-12-30 16:11:50|9693.1|9683.1|9694.4|9684.4|9694.6|9684.6|9693.1|9683.1|8
1640880720000|2021-12-30 16:12:00|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|9693.6|9683.6|4
1640880740000|2021-12-30 16:12:20|9694.4|9684.4|9694.1|9684.1|9694.4|9684.4|9694.1|9684.1|2
1640880750000|2021-12-30 16:12:30|9694.4|9684.4|9693.9|9683.9|9694.6|9684.6|9693.9|9683.9|6
1640880760000|2021-12-30 16:12:40|9694.4|9684.4|9694.1|9684.1|9694.4|9684.4|9693.9|9683.9|3
1640880780000|2021-12-30 16:13:00|9693.9|9683.9|9693.1|9683.1|9693.9|9683.9|9693.1|9683.1|2
1640880800000|2021-12-30 16:13:20|9693.6|9683.6|9694.4|9684.4|9694.4|9684.4|9693.6|9683.6|6
1640880810000|2021-12-30 16:13:30|9694.6|9684.6|9694.1|9684.1|9694.6|9684.6|9694.1|9684.1|7
1640880820000|2021-12-30 16:13:40|9694.6|9684.6|9694.1|9684.1|9694.6|9684.6|9694.1|9684.1|5
1640880830000|2021-12-30 16:13:50|9694.4|9684.4|9693.9|9683.9|9694.4|9684.4|9693.9|9683.9|2
1640880840000|2021-12-30 16:14:00|9694.4|9684.4|9693.6|9683.6|9694.4|9684.4|9693.6|9683.6|3
1640880850000|2021-12-30 16:14:10|9694.1|9684.1|9691.9|9681.9|9694.4|9684.4|9691.9|9681.9|7
1640880860000|2021-12-30 16:14:20|9692.1|9682.1|9691.9|9681.9|9692.1|9682.1|9691.9|9681.9|2
1640880870000|2021-12-30 16:14:30|9691.6|9681.6|9691.9|9681.9|9691.9|9681.9|9691.6|9681.6|2
1640880880000|2021-12-30 16:14:40|9692.6|9682.6|9693.1|9683.1|9693.1|9683.1|9692.6|9682.6|2
1640880900000|2021-12-30 16:15:00|9692.9|9682.9|9693.1|9683.1|9693.1|9683.1|9692.6|9682.6|4
1640880910000|2021-12-30 16:15:10|9692.6|9682.6|9692.9|9682.9|9692.9|9682.9|9692.6|9682.6|2
1640880930000|2021-12-30 16:15:30|9693.1|9683.1|9693.1|9683.1|9693.1|9683.1|9693.1|9683.1|1
1640880950000|2021-12-30 16:15:50|9693.6|9683.6|9694.6|9684.6|9694.6|9684.6|9693.6|9683.6|2
1640880970000|2021-12-30 16:16:10|9694.9|9684.9|9694.4|9684.4|9694.9|9684.9|9694.4|9684.4|2
1640881010000|2021-12-30 16:16:50|9694.6|9684.6|9694.6|9684.6|9694.6|9684.6|9694.6|9684.6|1
1640881020000|2021-12-30 16:17:00|9694.4|9684.4|9694.6|9684.6|9694.9|9684.9|9694.1|9684.1|4
1640881030000|2021-12-30 16:17:10|9694.9|9684.9|9694.4|9684.4|9694.9|9684.9|9694.1|9684.1|6
1640881040000|2021-12-30 16:17:20|9694.9|9684.9|9694.6|9684.6|9694.9|9684.9|9694.6|9684.6|2
1640881070000|2021-12-30 16:17:50|9694.9|9684.9|9694.6|9684.6|9694.9|9684.9|9694.6|9684.6|2
1640881080000|2021-12-30 16:18:00|9694.1|9684.1|9692.6|9682.6|9694.1|9684.1|9692.4|9682.4|5
1640881090000|2021-12-30 16:18:10|9692.9|9682.9|9692.6|9682.6|9692.9|9682.9|9692.4|9682.4|4
1640881100000|2021-12-30 16:18:20|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|9692.1|9682.1|3
1640881120000|2021-12-30 16:18:40|9692.1|9682.1|9692.1|9682.1|9692.1|9682.1|9691.9|9681.9|3
1640881130000|2021-12-30 16:18:50|9691.9|9681.9|9691.9|9681.9|9691.9|9681.9|9691.9|9681.9|1
1640881140000|2021-12-30 16:19:00|9691.6|9681.6|9692.4|9682.4|9692.6|9682.6|9691.6|9681.6|7
1640881150000|2021-12-30 16:19:10|9692.1|9682.1|9692.4|9682.4|9692.4|9682.4|9692.1|9682.1|2
1640881160000|2021-12-30 16:19:20|9692.1|9682.1|9691.9|9681.9|9692.1|9682.1|9690.4|9680.4|11
1640881170000|2021-12-30 16:19:30|9691.4|9681.4|9692.9|9682.9|9693.1|9683.1|9690.9|9680.9|12
1640881180000|2021-12-30 16:19:40|9692.4|9682.4|9692.9|9682.9|9692.9|9682.9|9692.4|9682.4|2
1640881190000|2021-12-30 16:19:50|9692.4|9682.4|9692.4|9682.4|9692.9|9682.9|9692.1|9682.1|6
1640881200000|2021-12-30 16:20:00|9691.9|9681.9|9691.6|9681.6|9692.9|9682.9|9690.6|9680.6|8
1640881210000|2021-12-30 16:20:10|9690.6|9680.6|9691.6|9681.6|9691.9|9681.9|9690.4|9680.4|11
1640881220000|2021-12-30 16:20:20|9691.4|9681.4|9691.4|9681.4|9691.6|9681.6|9691.4|9681.4|3
1640881230000|2021-12-30 16:20:30|9691.1|9681.1|9691.1|9681.1|9691.4|9681.4|9690.6|9680.6|6
1640881240000|2021-12-30 16:20:40|9690.9|9680.9|9691.6|9681.6|9692.6|9682.6|9690.9|9680.9|10
1640881250000|2021-12-30 16:20:50|9691.9|9681.9|9693.4|9683.4|9693.4|9683.4|9691.9|9681.9|5
1640881260000|2021-12-30 16:21:00|9693.6|9683.6|9692.9|9682.9|9693.9|9683.9|9692.6|9682.6|10
1640881270000|2021-12-30 16:21:10|9692.4|9682.4|9693.4|9683.4|9693.4|9683.4|9692.1|9682.1|11
1640881280000|2021-12-30 16:21:20|9693.1|9683.1|9691.4|9681.4|9693.4|9683.4|9690.9|9680.9|10
1640881290000|2021-12-30 16:21:30|9691.6|9681.6|9693.1|9683.1|9693.4|9683.4|9691.4|9681.4|8
1640881300000|2021-12-30 16:21:40|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|9693.1|9683.1|5
1640881310000|2021-12-30 16:21:50|9693.1|9683.1|9692.1|9682.1|9693.1|9683.1|9691.9|9681.9|10
1640881320000|2021-12-30 16:22:00|9692.6|9682.6|9692.4|9682.4|9693.1|9683.1|9692.1|9682.1|7
1640881330000|2021-12-30 16:22:10|9692.9|9682.9|9692.6|9682.6|9693.1|9683.1|9692.4|9682.4|10
1640881340000|2021-12-30 16:22:20|9692.9|9682.9|9692.6|9682.6|9692.9|9682.9|9692.4|9682.4|12
1640881350000|2021-12-30 16:22:30|9692.4|9682.4|9691.6|9681.6|9692.4|9682.4|9691.6|9681.6|6
1640881360000|2021-12-30 16:22:40|9691.9|9681.9|9691.9|9681.9|9692.4|9682.4|9691.6|9681.6|7
1640881370000|2021-12-30 16:22:50|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|1
1640881380000|2021-12-30 16:23:00|9691.9|9681.9|9692.4|9682.4|9692.6|9682.6|9691.9|9681.9|4
1640881390000|2021-12-30 16:23:10|9692.1|9682.1|9693.1|9683.1|9693.1|9683.1|9692.1|9682.1|5
1640881400000|2021-12-30 16:23:20|9692.9|9682.9|9692.4|9682.4|9692.9|9682.9|9692.4|9682.4|3
1640881410000|2021-12-30 16:23:30|9691.9|9681.9|9691.9|9681.9|9691.9|9681.9|9691.9|9681.9|1
1640881420000|2021-12-30 16:23:40|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|9691.4|9681.4|3
1640881430000|2021-12-30 16:23:50|9691.4|9681.4|9691.4|9681.4|9691.6|9681.6|9691.4|9681.4|3
1640881440000|2021-12-30 16:24:00|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|1
1640881450000|2021-12-30 16:24:10|9691.4|9681.4|9691.6|9681.6|9691.6|9681.6|9691.4|9681.4|2
1640881460000|2021-12-30 16:24:20|9691.4|9681.4|9691.4|9681.4|9691.4|9681.4|9691.4|9681.4|1
1640881500000|2021-12-30 16:25:00|9691.1|9681.1|9692.1|9682.1|9692.1|9682.1|9690.6|9680.6|5
1640881510000|2021-12-30 16:25:10|9692.4|9682.4|9691.9|9681.9|9692.4|9682.4|9691.9|9681.9|2
1640881520000|2021-12-30 16:25:20|9692.4|9682.4|9692.1|9682.1|9692.4|9682.4|9691.9|9681.9|5
1640881540000|2021-12-30 16:25:40|9691.9|9681.9|9691.9|9681.9|9692.1|9682.1|9691.9|9681.9|5
1640881550000|2021-12-30 16:25:50|9691.1|9681.1|9691.6|9681.6|9691.9|9681.9|9690.4|9680.4|6
1640881560000|2021-12-30 16:26:00|9691.4|9681.4|9692.4|9682.4|9692.4|9682.4|9691.1|9681.1|7
1640881570000|2021-12-30 16:26:10|9692.6|9682.6|9693.4|9683.4|9693.4|9683.4|9692.4|9682.4|7
1640881580000|2021-12-30 16:26:20|9693.1|9683.1|9693.1|9683.1|9693.1|9683.1|9692.4|9682.4|11
1640881600000|2021-12-30 16:26:40|9693.4|9683.4|9693.1|9683.1|9693.4|9683.4|9693.1|9683.1|4
1640881610000|2021-12-30 16:26:50|9692.6|9682.6|9693.4|9683.4|9693.4|9683.4|9692.6|9682.6|8
1640881620000|2021-12-30 16:27:00|9693.1|9683.1|9693.1|9683.1|9693.4|9683.4|9692.9|9682.9|5
1640881630000|2021-12-30 16:27:10|9693.4|9683.4|9694.1|9684.1|9694.1|9684.1|9693.1|9683.1|7
1640881640000|2021-12-30 16:27:20|9694.4|9684.4|9694.1|9684.1|9694.4|9684.4|9694.1|9684.1|2
1640881650000|2021-12-30 16:27:30|9693.6|9683.6|9693.9|9683.9|9694.1|9684.1|9693.4|9683.4|6
1640881670000|2021-12-30 16:27:50|9693.1|9683.1|9692.1|9682.1|9693.9|9683.9|9692.1|9682.1|6
1640881680000|2021-12-30 16:28:00|9691.9|9681.9|9692.6|9682.6|9692.6|9682.6|9691.9|9681.9|4
1640881690000|2021-12-30 16:28:10|9692.9|9682.9|9692.4|9682.4|9693.4|9683.4|9692.1|9682.1|6
1640881700000|2021-12-30 16:28:20|9692.1|9682.1|9689.6|9679.6|9692.4|9682.4|9689.6|9679.6|11
1640881710000|2021-12-30 16:28:30|9689.9|9679.9|9689.9|9679.9|9690.1|9680.1|9689.9|9679.9|3
1640881720000|2021-12-30 16:28:40|9690.1|9680.1|9689.9|9679.9|9690.1|9680.1|9689.9|9679.9|4
1640881730000|2021-12-30 16:28:50|9689.6|9679.6|9689.9|9679.9|9689.9|9679.9|9689.6|9679.6|4
1640881740000|2021-12-30 16:29:00|9690.1|9680.1|9690.9|9680.9|9691.1|9681.1|9689.9|9679.9|10
1640881750000|2021-12-30 16:29:10|9690.4|9680.4|9689.1|9679.1|9690.4|9680.4|9688.6|9678.6|9
1640881760000|2021-12-30 16:29:20|9689.4|9679.4|9688.1|9678.1|9689.4|9679.4|9687.9|9677.9|9
1640881770000|2021-12-30 16:29:30|9687.9|9677.9|9687.9|9677.9|9688.1|9678.1|9687.6|9677.6|5
1640881780000|2021-12-30 16:29:40|9688.1|9678.1|9689.9|9679.9|9689.9|9679.9|9687.9|9677.9|8
1640881790000|2021-12-30 16:29:50|9689.6|9679.6|9691.1|9681.1|9691.1|9681.1|9689.1|9679.1|13
1640881800000|2021-12-30 16:30:00|9690.9|9680.9|9691.1|9681.1|9692.1|9682.1|9690.4|9680.4|17
1640881810000|2021-12-30 16:30:10|9691.4|9681.4|9691.6|9681.6|9692.6|9682.6|9691.4|9681.4|14
1640881820000|2021-12-30 16:30:20|9691.9|9681.9|9693.1|9683.1|9693.6|9683.6|9691.6|9681.6|10
1640881830000|2021-12-30 16:30:30|9692.6|9682.6|9692.9|9682.9|9692.9|9682.9|9692.4|9682.4|7
1640881840000|2021-12-30 16:30:40|9692.6|9682.6|9691.1|9681.1|9692.9|9682.9|9691.1|9681.1|6
1640881860000|2021-12-30 16:31:00|9690.6|9680.6|9690.9|9680.9|9690.9|9680.9|9690.6|9680.6|4
1640881870000|2021-12-30 16:31:10|9690.6|9680.6|9690.9|9680.9|9690.9|9680.9|9690.6|9680.6|2
1640881880000|2021-12-30 16:31:20|9691.4|9681.4|9693.6|9683.6|9693.9|9683.9|9691.4|9681.4|4
1640881890000|2021-12-30 16:31:30|9692.9|9682.9|9693.1|9683.1|9694.1|9684.1|9692.9|9682.9|4
1640881900000|2021-12-30 16:31:40|9693.4|9683.4|9693.1|9683.1|9694.1|9684.1|9693.1|9683.1|6
1640881910000|2021-12-30 16:31:50|9693.4|9683.4|9693.6|9683.6|9694.1|9684.1|9693.1|9683.1|8
1640881920000|2021-12-30 16:32:00|9693.1|9683.1|9692.9|9682.9|9693.1|9683.1|9692.6|9682.6|8
1640881930000|2021-12-30 16:32:10|9692.1|9682.1|9692.1|9682.1|9692.1|9682.1|9692.1|9682.1|1
1640881940000|2021-12-30 16:32:20|9691.9|9681.9|9691.9|9681.9|9691.9|9681.9|9691.6|9681.6|3
1640881950000|2021-12-30 16:32:30|9691.6|9681.6|9691.6|9681.6|9691.9|9681.9|9691.6|9681.6|5
1640881960000|2021-12-30 16:32:40|9691.9|9681.9|9690.9|9680.9|9692.1|9682.1|9690.9|9680.9|12
1640881970000|2021-12-30 16:32:50|9691.1|9681.1|9691.1|9681.1|9691.9|9681.9|9690.9|9680.9|8
1640881980000|2021-12-30 16:33:00|9691.4|9681.4|9689.9|9679.9|9691.4|9681.4|9689.9|9679.9|5
1640881990000|2021-12-30 16:33:10|9689.6|9679.6|9689.6|9679.6|9689.9|9679.9|9689.4|9679.4|8
1640882000000|2021-12-30 16:33:20|9689.9|9679.9|9689.9|9679.9|9690.6|9680.6|9689.9|9679.9|3
1640882010000|2021-12-30 16:33:30|9689.6|9679.6|9689.1|9679.1|9689.6|9679.6|9688.9|9678.9|8
1640882020000|2021-12-30 16:33:40|9688.9|9678.9|9689.9|9679.9|9689.9|9679.9|9688.4|9678.4|7
1640882030000|2021-12-30 16:33:50|9689.6|9679.6|9690.1|9680.1|9690.4|9680.4|9689.6|9679.6|5
1640882040000|2021-12-30 16:34:00|9689.9|9679.9|9689.1|9679.1|9689.9|9679.9|9689.1|9679.1|6
1640882050000|2021-12-30 16:34:10|9688.9|9678.9|9689.9|9679.9|9689.9|9679.9|9688.9|9678.9|6
1640882060000|2021-12-30 16:34:20|9690.1|9680.1|9691.6|9681.6|9691.6|9681.6|9690.1|9680.1|6
1640882070000|2021-12-30 16:34:30|9691.9|9681.9|9691.1|9681.1|9692.1|9682.1|9690.4|9680.4|7
1640882080000|2021-12-30 16:34:40|9690.9|9680.9|9691.4|9681.4|9691.9|9681.9|9690.9|9680.9|4
1640882090000|2021-12-30 16:34:50|9691.9|9681.9|9691.9|9681.9|9691.9|9681.9|9691.6|9681.6|5
1640882100000|2021-12-30 16:35:00|9692.1|9682.1|9690.9|9680.9|9692.4|9682.4|9690.9|9680.9|7
1640882110000|2021-12-30 16:35:10|9690.6|9680.6|9691.4|9681.4|9691.4|9681.4|9690.6|9680.6|3
1640882120000|2021-12-30 16:35:20|9691.1|9681.1|9691.6|9681.6|9691.6|9681.6|9690.9|9680.9|4
1640882130000|2021-12-30 16:35:30|9691.1|9681.1|9690.9|9680.9|9691.1|9681.1|9690.9|9680.9|2
1640882140000|2021-12-30 16:35:40|9690.6|9680.6|9690.6|9680.6|9690.9|9680.9|9690.6|9680.6|3
1640882160000|2021-12-30 16:36:00|9690.9|9680.9|9691.4|9681.4|9691.4|9681.4|9690.9|9680.9|4
1640882170000|2021-12-30 16:36:10|9691.6|9681.6|9693.4|9683.4|9693.4|9683.4|9691.6|9681.6|7
1640882180000|2021-12-30 16:36:20|9693.1|9683.1|9692.6|9682.6|9693.4|9683.4|9692.6|9682.6|4
1640882190000|2021-12-30 16:36:30|9692.4|9682.4|9691.9|9681.9|9692.4|9682.4|9691.6|9681.6|5
1640882200000|2021-12-30 16:36:40|9691.4|9681.4|9688.9|9678.9|9691.4|9681.4|9688.9|9678.9|7
1640882210000|2021-12-30 16:36:50|9689.1|9679.1|9688.6|9678.6|9689.1|9679.1|9688.6|9678.6|3
1640882220000|2021-12-30 16:37:00|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|9688.9|9678.9|1
1640882230000|2021-12-30 16:37:10|9689.1|9679.1|9688.6|9678.6|9689.4|9679.4|9688.6|9678.6|5
1640882250000|2021-12-30 16:37:30|9689.9|9679.9|9688.9|9678.9|9689.9|9679.9|9688.9|9678.9|2
1640882260000|2021-12-30 16:37:40|9688.4|9678.4|9684.4|9674.4|9688.4|9678.4|9684.4|9674.4|7
1640882270000|2021-12-30 16:37:50|9684.6|9674.6|9685.4|9675.4|9685.4|9675.4|9684.6|9674.6|4
1640882280000|2021-12-30 16:38:00|9684.9|9674.9|9684.9|9674.9|9685.1|9675.1|9684.4|9674.4|12
1640882290000|2021-12-30 16:38:10|9684.4|9674.4|9685.9|9675.9|9686.4|9676.4|9684.4|9674.4|7
1640882300000|2021-12-30 16:38:20|9686.6|9676.6|9686.9|9676.9|9686.9|9676.9|9685.9|9675.9|3
1640882310000|2021-12-30 16:38:30|9686.1|9676.1|9688.1|9678.1|9689.4|9679.4|9686.1|9676.1|15
1640882320000|2021-12-30 16:38:40|9687.6|9677.6|9686.9|9676.9|9687.6|9677.6|9686.9|9676.9|3
1640882330000|2021-12-30 16:38:50|9687.4|9677.4|9688.6|9678.6|9688.6|9678.6|9687.4|9677.4|3
1640882340000|2021-12-30 16:39:00|9687.6|9677.6|9688.4|9678.4|9688.4|9678.4|9687.1|9677.1|14
1640882350000|2021-12-30 16:39:10|9688.6|9678.6|9688.6|9678.6|9689.1|9679.1|9688.4|9678.4|8
1640882360000|2021-12-30 16:39:20|9688.4|9678.4|9689.4|9679.4|9689.6|9679.6|9688.4|9678.4|5
1640882370000|2021-12-30 16:39:30|9688.9|9678.9|9689.9|9679.9|9689.9|9679.9|9688.9|9678.9|2
1640882390000|2021-12-30 16:39:50|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|1
1640882410000|2021-12-30 16:40:10|9689.1|9679.1|9688.9|9678.9|9689.1|9679.1|9687.9|9677.9|8
1640882420000|2021-12-30 16:40:20|9689.1|9679.1|9689.6|9679.6|9689.6|9679.6|9689.1|9679.1|3
1640882430000|2021-12-30 16:40:30|9689.4|9679.4|9689.1|9679.1|9689.4|9679.4|9689.1|9679.1|2
1640882440000|2021-12-30 16:40:40|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|1
1640882450000|2021-12-30 16:40:50|9689.6|9679.6|9689.4|9679.4|9689.6|9679.6|9689.4|9679.4|4
1640882460000|2021-12-30 16:41:00|9689.6|9679.6|9689.4|9679.4|9689.6|9679.6|9688.6|9678.6|4
1640882470000|2021-12-30 16:41:10|9689.1|9679.1|9689.4|9679.4|9689.4|9679.4|9689.1|9679.1|2
1640882480000|2021-12-30 16:41:20|9689.1|9679.1|9689.1|9679.1|9689.4|9679.4|9689.1|9679.1|3
1640882490000|2021-12-30 16:41:30|9688.9|9678.9|9689.4|9679.4|9689.4|9679.4|9688.6|9678.6|3
1640882500000|2021-12-30 16:41:40|9689.1|9679.1|9689.1|9679.1|9689.1|9679.1|9688.9|9678.9|5
1640882510000|2021-12-30 16:41:50|9688.6|9678.6|9688.9|9678.9|9689.4|9679.4|9688.6|9678.6|5
1640882520000|2021-12-30 16:42:00|9689.1|9679.1|9688.9|9678.9|9689.1|9679.1|9688.9|9678.9|2
1640882540000|2021-12-30 16:42:20|9689.1|9679.1|9689.4|9679.4|9689.4|9679.4|9688.6|9678.6|9
1640882550000|2021-12-30 16:42:30|9689.1|9679.1|9688.1|9678.1|9689.1|9679.1|9688.1|9678.1|8
1640882560000|2021-12-30 16:42:40|9688.4|9678.4|9688.9|9678.9|9689.4|9679.4|9688.4|9678.4|5
1640882570000|2021-12-30 16:42:50|9688.1|9678.1|9687.6|9677.6|9688.4|9678.4|9687.6|9677.6|6
1640882580000|2021-12-30 16:43:00|9687.4|9677.4|9687.6|9677.6|9688.4|9678.4|9686.9|9676.9|10
1640882590000|2021-12-30 16:43:10|9687.4|9677.4|9687.6|9677.6|9687.6|9677.6|9686.6|9676.6|5
1640882610000|2021-12-30 16:43:30|9687.1|9677.1|9687.1|9677.1|9687.1|9677.1|9684.6|9674.6|9
1640882620000|2021-12-30 16:43:40|9687.4|9677.4|9686.1|9676.1|9688.4|9678.4|9686.1|9676.1|9
1640882630000|2021-12-30 16:43:50|9686.4|9676.4|9685.9|9675.9|9686.9|9676.9|9685.9|9675.9|7
1640882640000|2021-12-30 16:44:00|9686.6|9676.6|9686.9|9676.9|9687.1|9677.1|9686.4|9676.4|5
1640882650000|2021-12-30 16:44:10|9687.1|9677.1|9689.9|9679.9|9689.9|9679.9|9687.1|9677.1|10
1640882670000|2021-12-30 16:44:30|9689.1|9679.1|9688.6|9678.6|9689.1|9679.1|9688.4|9678.4|5
1640882680000|2021-12-30 16:44:40|9688.1|9678.1|9688.1|9678.1|9688.4|9678.4|9687.4|9677.4|13
1640882690000|2021-12-30 16:44:50|9688.4|9678.4|9688.6|9678.6|9689.1|9679.1|9687.6|9677.6|6
1640882700000|2021-12-30 16:45:00|9688.9|9678.9|9687.9|9677.9|9688.9|9678.9|9687.4|9677.4|8
1640882710000|2021-12-30 16:45:10|9688.1|9678.1|9688.6|9678.6|9688.6|9678.6|9687.9|9677.9|4
1640882720000|2021-12-30 16:45:20|9688.4|9678.4|9688.1|9678.1|9688.4|9678.4|9688.1|9678.1|2
1640882730000|2021-12-30 16:45:30|9687.4|9677.4|9688.4|9678.4|9688.6|9678.6|9687.4|9677.4|7
1640882740000|2021-12-30 16:45:40|9688.1|9678.1|9687.9|9677.9|9688.1|9678.1|9687.9|9677.9|4
1640882750000|2021-12-30 16:45:50|9688.1|9678.1|9689.1|9679.1|9689.6|9679.6|9688.1|9678.1|8
1640882760000|2021-12-30 16:46:00|9689.4|9679.4|9688.4|9678.4|9689.4|9679.4|9688.4|9678.4|7
1640882770000|2021-12-30 16:46:10|9688.1|9678.1|9689.4|9679.4|9689.4|9679.4|9687.4|9677.4|8
1640882780000|2021-12-30 16:46:20|9689.6|9679.6|9689.4|9679.4|9689.9|9679.9|9689.4|9679.4|7
1640882790000|2021-12-30 16:46:30|9689.6|9679.6|9694.4|9684.4|9694.9|9684.9|9689.6|9679.6|13
1640882800000|2021-12-30 16:46:40|9694.6|9684.6|9694.9|9684.9|9694.9|9684.9|9694.6|9684.6|6
1640882810000|2021-12-30 16:46:50|9695.4|9685.4|9694.1|9684.1|9695.4|9685.4|9694.1|9684.1|7
1640882840000|2021-12-30 16:47:20|9694.6|9684.6|9694.9|9684.9|9694.9|9684.9|9694.4|9684.4|4
1640882850000|2021-12-30 16:47:30|9694.6|9684.6|9694.1|9684.1|9694.6|9684.6|9693.4|9683.4|8
1640882860000|2021-12-30 16:47:40|9693.4|9683.4|9696.6|9686.6|9696.6|9686.6|9693.1|9683.1|9
1640882870000|2021-12-30 16:47:50|9697.1|9687.1|9695.9|9685.9|9697.1|9687.1|9695.9|9685.9|7
1640882880000|2021-12-30 16:48:00|9696.4|9686.4|9697.1|9687.1|9697.1|9687.1|9695.6|9685.6|11
1640882890000|2021-12-30 16:48:10|9696.9|9686.9|9699.9|9689.9|9700.1|9690.1|9696.9|9686.9|13
1640882900000|2021-12-30 16:48:20|9700.1|9690.1|9700.6|9690.6|9700.9|9690.9|9699.4|9689.4|8
1640882910000|2021-12-30 16:48:30|9700.4|9690.4|9699.6|9689.6|9701.1|9691.1|9699.6|9689.6|11
1640882920000|2021-12-30 16:48:40|9700.1|9690.1|9700.4|9690.4|9700.6|9690.6|9700.1|9690.1|4
1640882930000|2021-12-30 16:48:50|9700.9|9690.9|9702.4|9692.4|9702.6|9692.6|9700.9|9690.9|8
1640882940000|2021-12-30 16:49:00|9702.6|9692.6|9702.9|9692.9|9702.9|9692.9|9701.1|9691.1|8
1640882950000|2021-12-30 16:49:10|9701.9|9691.9|9701.1|9691.1|9703.1|9693.1|9700.9|9690.9|11
1640882960000|2021-12-30 16:49:20|9700.4|9690.4|9699.9|9689.9|9700.4|9690.4|9699.9|9689.9|6
1640882970000|2021-12-30 16:49:30|9699.1|9689.1|9698.4|9688.4|9699.1|9689.1|9698.1|9688.1|5
1640882980000|2021-12-30 16:49:40|9698.1|9688.1|9697.6|9687.6|9698.9|9688.9|9697.4|9687.4|9
1640882990000|2021-12-30 16:49:50|9697.4|9687.4|9697.4|9687.4|9697.6|9687.6|9697.1|9687.1|7
1640883000000|2021-12-30 16:50:00|9697.1|9687.1|9697.4|9687.4|9697.6|9687.6|9697.1|9687.1|6
1640883010000|2021-12-30 16:50:10|9697.1|9687.1|9696.9|9686.9|9697.1|9687.1|9696.9|9686.9|2
1640883020000|2021-12-30 16:50:20|9696.6|9686.6|9694.1|9684.1|9696.6|9686.6|9694.1|9684.1|4
1640883030000|2021-12-30 16:50:30|9693.4|9683.4|9693.4|9683.4|9694.1|9684.1|9693.4|9683.4|3
1640883040000|2021-12-30 16:50:40|9693.6|9683.6|9693.4|9683.4|9693.9|9683.9|9693.4|9683.4|6
1640883050000|2021-12-30 16:50:50|9693.6|9683.6|9693.4|9683.4|9693.9|9683.9|9693.4|9683.4|4
1640883060000|2021-12-30 16:51:00|9693.6|9683.6|9696.4|9686.4|9696.4|9686.4|9693.6|9683.6|4
1640883070000|2021-12-30 16:51:10|9696.1|9686.1|9696.6|9686.6|9696.6|9686.6|9695.9|9685.9|6
1640883080000|2021-12-30 16:51:20|9696.4|9686.4|9695.9|9685.9|9696.4|9686.4|9695.9|9685.9|7
1640883090000|2021-12-30 16:51:30|9696.1|9686.1|9696.1|9686.1|9696.4|9686.4|9695.1|9685.1|8
1640883100000|2021-12-30 16:51:40|9696.4|9686.4|9696.1|9686.1|9696.4|9686.4|9696.1|9686.1|2
1640883110000|2021-12-30 16:51:50|9695.9|9685.9|9695.4|9685.4|9695.9|9685.9|9695.4|9685.4|3
1640883120000|2021-12-30 16:52:00|9695.1|9685.1|9695.9|9685.9|9695.9|9685.9|9695.1|9685.1|2
1640883130000|2021-12-30 16:52:10|9695.6|9685.6|9695.4|9685.4|9695.6|9685.6|9695.4|9685.4|2
1640883140000|2021-12-30 16:52:20|9695.9|9685.9|9696.1|9686.1|9696.1|9686.1|9695.4|9685.4|3
1640883160000|2021-12-30 16:52:40|9696.6|9686.6|9696.1|9686.1|9696.6|9686.6|9696.1|9686.1|2
1640883180000|2021-12-30 16:53:00|9696.6|9686.6|9696.9|9686.9|9696.9|9686.9|9696.6|9686.6|4
1640883190000|2021-12-30 16:53:10|9696.6|9686.6|9697.1|9687.1|9697.1|9687.1|9696.6|9686.6|3
1640883200000|2021-12-30 16:53:20|9696.6|9686.6|9696.9|9686.9|9696.9|9686.9|9696.6|9686.6|2
1640883210000|2021-12-30 16:53:30|9697.1|9687.1|9696.9|9686.9|9697.1|9687.1|9696.6|9686.6|8
1640883230000|2021-12-30 16:53:50|9696.6|9686.6|9696.6|9686.6|9696.6|9686.6|9696.1|9686.1|3
1640883240000|2021-12-30 16:54:00|9696.9|9686.9|9696.1|9686.1|9696.9|9686.9|9696.1|9686.1|6
1640883250000|2021-12-30 16:54:10|9696.4|9686.4|9695.6|9685.6|9696.6|9686.6|9695.6|9685.6|4
1640883260000|2021-12-30 16:54:20|9695.4|9685.4|9695.1|9685.1|9695.4|9685.4|9695.1|9685.1|2
1640883270000|2021-12-30 16:54:30|9694.1|9684.1|9695.6|9685.6|9695.6|9685.6|9694.1|9684.1|3
1640883280000|2021-12-30 16:54:40|9695.4|9685.4|9693.4|9683.4|9695.4|9685.4|9693.4|9683.4|5
1640883290000|2021-12-30 16:54:50|9692.9|9682.9|9693.4|9683.4|9693.9|9683.9|9692.9|9682.9|3
1640883300000|2021-12-30 16:55:00|9693.1|9683.1|9693.4|9683.4|9693.4|9683.4|9693.1|9683.1|4
1640883320000|2021-12-30 16:55:20|9693.6|9683.6|9698.1|9688.1|9698.4|9688.4|9693.4|9683.4|9
1640883330000|2021-12-30 16:55:30|9697.9|9687.9|9697.9|9687.9|9698.1|9688.1|9697.4|9687.4|7
1640883340000|2021-12-30 16:55:40|9698.1|9688.1|9697.9|9687.9|9698.1|9688.1|9697.9|9687.9|2
1640883350000|2021-12-30 16:55:50|9699.1|9689.1|9701.4|9691.4|9701.6|9691.6|9699.1|9689.1|11
1640883360000|2021-12-30 16:56:00|9701.6|9691.6|9701.4|9691.4|9702.6|9692.6|9701.4|9691.4|10
1640883370000|2021-12-30 16:56:10|9701.6|9691.6|9700.1|9690.1|9702.6|9692.6|9699.1|9689.1|10
1640883380000|2021-12-30 16:56:20|9699.9|9689.9|9698.6|9688.6|9699.9|9689.9|9698.6|9688.6|3
1640883390000|2021-12-30 16:56:30|9698.4|9688.4|9698.1|9688.1|9698.4|9688.4|9697.4|9687.4|6
1640883400000|2021-12-30 16:56:40|9698.4|9688.4|9697.6|9687.6|9698.4|9688.4|9697.4|9687.4|6
1640883410000|2021-12-30 16:56:50|9697.9|9687.9|9698.1|9688.1|9698.4|9688.4|9697.9|9687.9|4
1640883420000|2021-12-30 16:57:00|9698.4|9688.4|9699.6|9689.6|9699.6|9689.6|9697.6|9687.6|8
1640883430000|2021-12-30 16:57:10|9699.4|9689.4|9699.4|9689.4|9699.4|9689.4|9699.4|9689.4|1
1640883440000|2021-12-30 16:57:20|9699.9|9689.9|9697.6|9687.6|9699.9|9689.9|9697.6|9687.6|4
1640883450000|2021-12-30 16:57:30|9696.9|9686.9|9696.6|9686.6|9696.9|9686.9|9696.1|9686.1|5
1640883460000|2021-12-30 16:57:40|9696.1|9686.1|9697.1|9687.1|9697.6|9687.6|9695.9|9685.9|9
1640883470000|2021-12-30 16:57:50|9697.6|9687.6|9697.6|9687.6|9697.6|9687.6|9696.9|9686.9|5
1640883480000|2021-12-30 16:58:00|9697.4|9687.4|9696.1|9686.1|9697.4|9687.4|9695.9|9685.9|6
1640883490000|2021-12-30 16:58:10|9695.4|9685.4|9694.4|9684.4|9695.4|9685.4|9694.4|9684.4|3
1640883510000|2021-12-30 16:58:30|9694.1|9684.1|9695.6|9685.6|9695.6|9685.6|9694.1|9684.1|3
1640883520000|2021-12-30 16:58:40|9695.9|9685.9|9695.9|9685.9|9695.9|9685.9|9695.9|9685.9|1
1640883530000|2021-12-30 16:58:50|9696.6|9686.6|9695.4|9685.4|9696.6|9686.6|9694.9|9684.9|10
1640883540000|2021-12-30 16:59:00|9695.1|9685.1|9695.1|9685.1|9696.1|9686.1|9694.9|9684.9|13
1640883550000|2021-12-30 16:59:10|9694.9|9684.9|9696.1|9686.1|9696.1|9686.1|9694.9|9684.9|9
1640883560000|2021-12-30 16:59:20|9695.6|9685.6|9695.9|9685.9|9695.9|9685.9|9695.6|9685.6|2
1640883570000|2021-12-30 16:59:30|9696.1|9686.1|9696.1|9686.1|9696.1|9686.1|9695.9|9685.9|3
1640883580000|2021-12-30 16:59:40|9695.9|9685.9|9696.1|9686.1|9696.6|9686.6|9693.9|9683.9|23
1640883590000|2021-12-30 16:59:50|9696.6|9686.6|9696.1|9686.1|9697.1|9687.1|9695.6|9685.6|7
1640883600000|2021-12-30 17:00:00|9695.6|9685.6|9693.1|9683.1|9695.6|9685.6|9692.6|9682.6|12
1640883610000|2021-12-30 17:00:10|9692.9|9682.9|9691.9|9681.9|9693.1|9683.1|9691.9|9681.9|7
1640883620000|2021-12-30 17:00:20|9692.1|9682.1|9691.4|9681.4|9692.1|9682.1|9691.4|9681.4|4
1640883630000|2021-12-30 17:00:30|9691.6|9681.6|9692.6|9682.6|9692.9|9682.9|9691.6|9681.6|3
1640883640000|2021-12-30 17:00:40|9692.4|9682.4|9689.9|9679.9|9692.4|9682.4|9689.1|9679.1|11
1640883650000|2021-12-30 17:00:50|9689.6|9679.6|9689.6|9679.6|9689.9|9679.9|9688.4|9678.4|7
1640883660000|2021-12-30 17:01:00|9690.1|9680.1|9690.4|9680.4|9690.6|9680.6|9690.1|9680.1|4
1640883670000|2021-12-30 17:01:10|9690.1|9680.1|9689.9|9679.9|9690.6|9680.6|9689.9|9679.9|8
1640883680000|2021-12-30 17:01:20|9690.6|9680.6|9689.9|9679.9|9690.6|9680.6|9689.4|9679.4|5
1640883690000|2021-12-30 17:01:30|9689.6|9679.6|9686.1|9676.1|9689.6|9679.6|9686.1|9676.1|8
1640883700000|2021-12-30 17:01:40|9685.6|9675.6|9683.4|9673.4|9685.6|9675.6|9683.1|9673.1|5
1640883710000|2021-12-30 17:01:50|9683.6|9673.6|9683.1|9673.1|9683.6|9673.6|9682.6|9672.6|7
1640883720000|2021-12-30 17:02:00|9681.9|9671.9|9681.4|9671.4|9681.9|9671.9|9681.4|9671.4|3
1640883730000|2021-12-30 17:02:10|9681.1|9671.1|9680.4|9670.4|9681.6|9671.6|9680.4|9670.4|6
1640883740000|2021-12-30 17:02:20|9680.6|9670.6|9681.4|9671.4|9681.4|9671.4|9679.1|9669.1|11
1640883750000|2021-12-30 17:02:30|9681.3|9671.3|9682.1|9672.1|9682.1|9672.1|9681.3|9671.3|9
1640883760000|2021-12-30 17:02:40|9681.9|9671.9|9682.5|9672.5|9682.5|9672.5|9681.4|9671.4|10
1640883770000|2021-12-30 17:02:50|9683.4|9673.4|9681.6|9671.6|9683.4|9673.4|9681.6|9671.6|8
1640883780000|2021-12-30 17:03:00|9681.9|9671.9|9681.4|9671.4|9681.9|9671.9|9681.1|9671.1|9
1640883790000|2021-12-30 17:03:10|9681.6|9671.6|9679.1|9669.1|9681.6|9671.6|9679.1|9669.1|7
1640883800000|2021-12-30 17:03:20|9678.9|9668.9|9678.4|9668.4|9679.1|9669.1|9678.1|9668.1|8
1640883810000|2021-12-30 17:03:30|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|1
1640883820000|2021-12-30 17:03:40|9678.4|9668.4|9678.4|9668.4|9678.6|9668.6|9678.4|9668.4|3
1640883830000|2021-12-30 17:03:50|9678.6|9668.6|9678.4|9668.4|9678.6|9668.6|9678.1|9668.1|6
1640883840000|2021-12-30 17:04:00|9678.6|9668.6|9678.6|9668.6|9678.9|9668.9|9678.6|9668.6|3
1640883850000|2021-12-30 17:04:10|9678.9|9668.9|9680.1|9670.1|9680.1|9670.1|9678.9|9668.9|4
1640883860000|2021-12-30 17:04:20|9679.1|9669.1|9678.9|9668.9|9679.1|9669.1|9678.9|9668.9|2
1640883870000|2021-12-30 17:04:30|9678.6|9668.6|9678.6|9668.6|9679.1|9669.1|9678.6|9668.6|5
1640883880000|2021-12-30 17:04:40|9678.4|9668.4|9679.9|9669.9|9679.9|9669.9|9678.4|9668.4|4
1640883890000|2021-12-30 17:04:50|9680.4|9670.4|9679.9|9669.9|9680.9|9670.9|9679.9|9669.9|4
1640883900000|2021-12-30 17:05:00|9679.6|9669.6|9680.4|9670.4|9680.6|9670.6|9679.4|9669.4|8
1640883910000|2021-12-30 17:05:10|9680.6|9670.6|9682.9|9672.9|9682.9|9672.9|9680.6|9670.6|8
1640883920000|2021-12-30 17:05:20|9683.1|9673.1|9683.4|9673.4|9683.4|9673.4|9683.1|9673.1|2
1640883930000|2021-12-30 17:05:30|9683.1|9673.1|9683.1|9673.1|9683.1|9673.1|9682.6|9672.6|4
1640883940000|2021-12-30 17:05:40|9683.4|9673.4|9684.4|9674.4|9684.4|9674.4|9683.4|9673.4|3
1640883950000|2021-12-30 17:05:50|9684.9|9674.9|9684.6|9674.6|9684.9|9674.9|9684.6|9674.6|4
1640883960000|2021-12-30 17:06:00|9684.9|9674.9|9686.4|9676.4|9686.4|9676.4|9684.9|9674.9|5
1640883970000|2021-12-30 17:06:10|9686.1|9676.1|9685.1|9675.1|9686.1|9676.1|9684.6|9674.6|5
1640883980000|2021-12-30 17:06:20|9683.9|9673.9|9684.9|9674.9|9684.9|9674.9|9683.9|9673.9|5
1640883990000|2021-12-30 17:06:30|9684.6|9674.6|9685.6|9675.6|9685.6|9675.6|9684.6|9674.6|3
1640884000000|2021-12-30 17:06:40|9685.4|9675.4|9682.6|9672.6|9685.4|9675.4|9682.6|9672.6|6
1640884020000|2021-12-30 17:07:00|9682.4|9672.4|9681.4|9671.4|9682.4|9672.4|9680.9|9670.9|6
1640884030000|2021-12-30 17:07:10|9681.6|9671.6|9683.1|9673.1|9683.4|9673.4|9681.6|9671.6|4
1640884040000|2021-12-30 17:07:20|9682.4|9672.4|9682.1|9672.1|9682.4|9672.4|9682.1|9672.1|2
1640884050000|2021-12-30 17:07:30|9682.6|9672.6|9681.6|9671.6|9682.6|9672.6|9681.6|9671.6|3
1640884060000|2021-12-30 17:07:40|9680.5|9670.5|9679.9|9669.9|9680.5|9670.5|9679.9|9669.9|2
1640884070000|2021-12-30 17:07:50|9680.1|9670.1|9679.1|9669.1|9680.6|9670.6|9678.9|9668.9|9
1640884080000|2021-12-30 17:08:00|9678.9|9668.9|9679.1|9669.1|9679.1|9669.1|9678.6|9668.6|3
1640884090000|2021-12-30 17:08:10|9678.9|9668.9|9679.1|9669.1|9679.1|9669.1|9678.9|9668.9|2
1640884100000|2021-12-30 17:08:20|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|1
1640884110000|2021-12-30 17:08:30|9679.6|9669.6|9679.1|9669.1|9679.6|9669.6|9679.1|9669.1|2
1640884120000|2021-12-30 17:08:40|9679.4|9669.4|9679.9|9669.9|9679.9|9669.9|9679.4|9669.4|2
1640884130000|2021-12-30 17:08:50|9679.6|9669.6|9678.4|9668.4|9679.6|9669.6|9678.4|9668.4|5
1640884140000|2021-12-30 17:09:00|9678.9|9668.9|9680.9|9670.9|9681.1|9671.1|9678.9|9668.9|6
1640884150000|2021-12-30 17:09:10|9681.9|9671.9|9681.1|9671.1|9682.1|9672.1|9681.1|9671.1|5
1640884160000|2021-12-30 17:09:20|9682.1|9672.1|9682.1|9672.1|9682.4|9672.4|9682.1|9672.1|5
1640884170000|2021-12-30 17:09:30|9682.4|9672.4|9682.4|9672.4|9682.4|9672.4|9682.1|9672.1|3
1640884180000|2021-12-30 17:09:40|9682.6|9672.6|9682.6|9672.6|9682.6|9672.6|9682.6|9672.6|1
1640884190000|2021-12-30 17:09:50|9682.4|9672.4|9681.6|9671.6|9682.4|9672.4|9681.1|9671.1|6
1640884200000|2021-12-30 17:10:00|9682.1|9672.1|9679.4|9669.4|9682.1|9672.1|9679.4|9669.4|5
1640884210000|2021-12-30 17:10:10|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|9679.1|9669.1|1
1640884220000|2021-12-30 17:10:20|9678.6|9668.6|9678.4|9668.4|9678.6|9668.6|9678.4|9668.4|2
1640884230000|2021-12-30 17:10:30|9678.6|9668.6|9678.1|9668.1|9678.6|9668.6|9677.9|9667.9|5
1640884240000|2021-12-30 17:10:40|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|1
1640884250000|2021-12-30 17:10:50|9677.4|9667.4|9677.4|9667.4|9677.4|9667.4|9677.4|9667.4|1
1640884260000|2021-12-30 17:11:00|9677.1|9667.1|9677.4|9667.4|9677.9|9667.9|9677.1|9667.1|4
1640884270000|2021-12-30 17:11:10|9676.6|9666.6|9676.1|9666.1|9676.6|9666.6|9675.9|9665.9|4
1640884280000|2021-12-30 17:11:20|9675.9|9665.9|9676.1|9666.1|9676.4|9666.4|9675.9|9665.9|6
1640884290000|2021-12-30 17:11:30|9675.9|9665.9|9676.1|9666.1|9676.1|9666.1|9675.9|9665.9|2
1640884300000|2021-12-30 17:11:40|9675.9|9665.9|9676.6|9666.6|9676.6|9666.6|9675.9|9665.9|4
1640884310000|2021-12-30 17:11:50|9676.4|9666.4|9676.9|9666.9|9677.1|9667.1|9676.4|9666.4|5
1640884320000|2021-12-30 17:12:00|9677.1|9667.1|9675.1|9665.1|9677.1|9667.1|9675.1|9665.1|4
1640884330000|2021-12-30 17:12:10|9675.4|9665.4|9675.9|9665.9|9675.9|9665.9|9675.4|9665.4|3
1640884350000|2021-12-30 17:12:30|9675.6|9665.6|9674.9|9664.9|9675.6|9665.6|9674.9|9664.9|2
1640884360000|2021-12-30 17:12:40|9674.6|9664.6|9674.1|9664.1|9674.9|9664.9|9673.9|9663.9|6
1640884370000|2021-12-30 17:12:50|9673.9|9663.9|9673.9|9663.9|9673.9|9663.9|9673.9|9663.9|1
1640884380000|2021-12-30 17:13:00|9674.1|9664.1|9672.9|9662.9|9674.6|9664.6|9672.9|9662.9|6
1640884390000|2021-12-30 17:13:10|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9672.9|9662.9|3
1640884400000|2021-12-30 17:13:20|9672.9|9662.9|9673.1|9663.1|9673.1|9663.1|9672.9|9662.9|2
1640884410000|2021-12-30 17:13:30|9673.4|9663.4|9672.9|9662.9|9673.4|9663.4|9672.9|9662.9|3
1640884420000|2021-12-30 17:13:40|9672.4|9662.4|9671.6|9661.6|9672.9|9662.9|9671.6|9661.6|4
1640884430000|2021-12-30 17:13:50|9671.4|9661.4|9671.1|9661.1|9671.4|9661.4|9670.6|9660.6|4
1640884440000|2021-12-30 17:14:00|9671.4|9661.4|9670.6|9660.6|9671.6|9661.6|9670.4|9660.4|6
1640884460000|2021-12-30 17:14:20|9670.9|9660.9|9671.6|9661.6|9671.9|9661.9|9670.9|9660.9|4
1640884470000|2021-12-30 17:14:30|9672.1|9662.1|9671.9|9661.9|9672.1|9662.1|9671.4|9661.4|5
1640884480000|2021-12-30 17:14:40|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|9671.9|9661.9|3
1640884490000|2021-12-30 17:14:50|9671.9|9661.9|9670.4|9660.4|9671.9|9661.9|9670.4|9660.4|4
1640884500000|2021-12-30 17:15:00|9671.1|9661.1|9669.6|9659.6|9671.4|9661.4|9668.9|9658.9|9
1640884510000|2021-12-30 17:15:10|9669.9|9659.9|9670.6|9660.6|9670.6|9660.6|9669.9|9659.9|2
1640884520000|2021-12-30 17:15:20|9669.9|9659.9|9671.1|9661.1|9671.1|9661.1|9669.9|9659.9|5
1640884540000|2021-12-30 17:15:40|9670.9|9660.9|9669.6|9659.6|9670.9|9660.9|9668.9|9658.9|9
1640884550000|2021-12-30 17:15:50|9669.9|9659.9|9668.4|9658.4|9669.9|9659.9|9668.4|9658.4|4
1640884560000|2021-12-30 17:16:00|9667.9|9657.9|9668.1|9658.1|9668.1|9658.1|9667.1|9657.1|10
1640884570000|2021-12-30 17:16:10|9667.1|9657.1|9666.9|9656.9|9667.1|9657.1|9666.9|9656.9|2
1640884580000|2021-12-30 17:16:20|9666.4|9656.4|9666.9|9656.9|9666.9|9656.9|9666.4|9656.4|4
1640884590000|2021-12-30 17:16:30|9667.1|9657.1|9666.9|9656.9|9667.1|9657.1|9666.9|9656.9|2
1640884600000|2021-12-30 17:16:40|9667.1|9657.1|9667.1|9657.1|9667.9|9657.9|9666.9|9656.9|4
1640884610000|2021-12-30 17:16:50|9666.9|9656.9|9666.9|9656.9|9666.9|9656.9|9666.9|9656.9|1
1640884620000|2021-12-30 17:17:00|9667.1|9657.1|9666.9|9656.9|9667.1|9657.1|9666.9|9656.9|2
1640884630000|2021-12-30 17:17:10|9666.6|9656.6|9666.6|9656.6|9666.6|9656.6|9666.6|9656.6|1
1640884670000|2021-12-30 17:17:50|9666.4|9656.4|9665.6|9655.6|9666.6|9656.6|9665.4|9655.4|9
1640884680000|2021-12-30 17:18:00|9665.4|9655.4|9659.1|9649.1|9665.4|9655.4|9658.9|9648.9|14
1640884690000|2021-12-30 17:18:10|9659.9|9649.9|9659.6|9649.6|9660.4|9650.4|9659.1|9649.1|11
1640884700000|2021-12-30 17:18:20|9659.4|9649.4|9658.4|9648.4|9659.4|9649.4|9658.4|9648.4|6
1640884710000|2021-12-30 17:18:30|9658.1|9648.1|9657.9|9647.9|9658.4|9648.4|9657.9|9647.9|5
1640884720000|2021-12-30 17:18:40|9657.4|9647.4|9657.4|9647.4|9658.1|9648.1|9657.4|9647.4|7
1640884730000|2021-12-30 17:18:50|9657.6|9647.6|9658.1|9648.1|9658.1|9648.1|9657.6|9647.6|2
1640884740000|2021-12-30 17:19:00|9657.9|9647.9|9658.1|9648.1|9658.1|9648.1|9657.6|9647.6|6
1640884750000|2021-12-30 17:19:10|9658.9|9648.9|9659.4|9649.4|9659.4|9649.4|9658.1|9648.1|7
1640884760000|2021-12-30 17:19:20|9659.6|9649.6|9662.1|9652.1|9662.6|9652.6|9659.6|9649.6|13
1640884770000|2021-12-30 17:19:30|9661.9|9651.9|9662.1|9652.1|9662.1|9652.1|9661.6|9651.6|3
1640884780000|2021-12-30 17:19:40|9661.9|9651.9|9661.6|9651.6|9662.1|9652.1|9661.6|9651.6|6
1640884790000|2021-12-30 17:19:50|9661.9|9651.9|9661.1|9651.1|9662.1|9652.1|9660.6|9650.6|9
1640884800000|2021-12-30 17:20:00|9661.4|9651.4|9661.1|9651.1|9661.4|9651.4|9660.6|9650.6|5
1640884810000|2021-12-30 17:20:10|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|1
1640884820000|2021-12-30 17:20:20|9661.6|9651.6|9663.6|9653.6|9664.1|9654.1|9661.6|9651.6|9
1640884830000|2021-12-30 17:20:30|9663.4|9653.4|9662.1|9652.1|9663.4|9653.4|9662.1|9652.1|4
1640884840000|2021-12-30 17:20:40|9662.4|9652.4|9662.4|9652.4|9662.4|9652.4|9662.4|9652.4|1
1640884850000|2021-12-30 17:20:50|9662.1|9652.1|9661.4|9651.4|9662.1|9652.1|9660.6|9650.6|6
1640884860000|2021-12-30 17:21:00|9660.9|9650.9|9661.6|9651.6|9661.6|9651.6|9660.9|9650.9|2
1640884870000|2021-12-30 17:21:10|9661.4|9651.4|9662.6|9652.6|9662.6|9652.6|9661.4|9651.4|4
1640884880000|2021-12-30 17:21:20|9662.4|9652.4|9660.9|9650.9|9662.4|9652.4|9660.9|9650.9|5
1640884890000|2021-12-30 17:21:30|9662.1|9652.1|9661.6|9651.6|9663.1|9653.1|9661.6|9651.6|4
1640884910000|2021-12-30 17:21:50|9661.9|9651.9|9661.6|9651.6|9661.9|9651.9|9661.4|9651.4|3
1640884920000|2021-12-30 17:22:00|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|9660.9|9650.9|3
1640884930000|2021-12-30 17:22:10|9661.1|9651.1|9659.6|9649.6|9661.4|9651.4|9659.4|9649.4|6
1640884940000|2021-12-30 17:22:20|9659.4|9649.4|9657.6|9647.6|9659.4|9649.4|9657.6|9647.6|4
1640884950000|2021-12-30 17:22:30|9657.9|9647.9|9658.1|9648.1|9658.6|9648.6|9657.9|9647.9|3
1640884960000|2021-12-30 17:22:40|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|1
1640884970000|2021-12-30 17:22:50|9657.4|9647.4|9654.4|9644.4|9657.4|9647.4|9654.4|9644.4|5
1640884980000|2021-12-30 17:23:00|9655.4|9645.4|9655.9|9645.9|9657.1|9647.1|9655.4|9645.4|5
1640884990000|2021-12-30 17:23:10|9655.6|9645.6|9658.1|9648.1|9658.4|9648.4|9654.9|9644.9|8
1640885000000|2021-12-30 17:23:20|9657.9|9647.9|9655.9|9645.9|9658.1|9648.1|9655.6|9645.6|10
1640885020000|2021-12-30 17:23:40|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|9654.9|9644.9|4
1640885030000|2021-12-30 17:23:50|9654.9|9644.9|9655.9|9645.9|9656.1|9646.1|9654.9|9644.9|4
1640885040000|2021-12-30 17:24:00|9655.4|9645.4|9654.4|9644.4|9655.4|9645.4|9654.4|9644.4|3
1640885060000|2021-12-30 17:24:20|9653.9|9643.9|9655.9|9645.9|9655.9|9645.9|9652.9|9642.9|6
1640885070000|2021-12-30 17:24:30|9655.1|9645.1|9656.1|9646.1|9656.4|9646.4|9655.1|9645.1|3
1640885080000|2021-12-30 17:24:40|9655.6|9645.6|9655.6|9645.6|9655.6|9645.6|9655.6|9645.6|1
1640885090000|2021-12-30 17:24:50|9655.1|9645.1|9654.9|9644.9|9655.9|9645.9|9654.6|9644.6|9
1640885100000|2021-12-30 17:25:00|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|9654.9|9644.9|3
1640885120000|2021-12-30 17:25:20|9655.4|9645.4|9656.1|9646.1|9656.1|9646.1|9655.4|9645.4|2
1640885130000|2021-12-30 17:25:30|9655.6|9645.6|9655.6|9645.6|9656.1|9646.1|9655.1|9645.1|7
1640885140000|2021-12-30 17:25:40|9655.1|9645.1|9654.9|9644.9|9655.6|9645.6|9654.9|9644.9|4
1640885150000|2021-12-30 17:25:50|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|9655.1|9645.1|3
1640885160000|2021-12-30 17:26:00|9655.1|9645.1|9655.9|9645.9|9656.1|9646.1|9655.1|9645.1|8
1640885170000|2021-12-30 17:26:10|9656.1|9646.1|9656.1|9646.1|9656.1|9646.1|9656.1|9646.1|1
1640885180000|2021-12-30 17:26:20|9656.4|9646.4|9657.6|9647.6|9657.6|9647.6|9656.4|9646.4|6
1640885190000|2021-12-30 17:26:30|9657.9|9647.9|9657.1|9647.1|9657.9|9647.9|9657.1|9647.1|4
1640885200000|2021-12-30 17:26:40|9656.9|9646.9|9657.6|9647.6|9657.6|9647.6|9656.4|9646.4|6
1640885210000|2021-12-30 17:26:50|9657.4|9647.4|9657.4|9647.4|9657.9|9647.9|9657.1|9647.1|11
1640885220000|2021-12-30 17:27:00|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|9656.9|9646.9|4
1640885230000|2021-12-30 17:27:10|9657.9|9647.9|9657.1|9647.1|9657.9|9647.9|9656.1|9646.1|8
1640885240000|2021-12-30 17:27:20|9656.9|9646.9|9657.4|9647.4|9657.4|9647.4|9656.6|9646.6|5
1640885250000|2021-12-30 17:27:30|9657.1|9647.1|9656.1|9646.1|9657.1|9647.1|9656.1|9646.1|5
1640885260000|2021-12-30 17:27:40|9655.6|9645.6|9656.6|9646.6|9656.6|9646.6|9655.6|9645.6|4
1640885280000|2021-12-30 17:28:00|9656.9|9646.9|9655.6|9645.6|9656.9|9646.9|9655.6|9645.6|4
1640885300000|2021-12-30 17:28:20|9655.9|9645.9|9656.1|9646.1|9656.6|9646.6|9655.9|9645.9|8
1640885310000|2021-12-30 17:28:30|9655.9|9645.9|9655.1|9645.1|9655.9|9645.9|9655.1|9645.1|3
1640885330000|2021-12-30 17:28:50|9655.4|9645.4|9655.6|9645.6|9655.6|9645.6|9655.1|9645.1|4
1640885340000|2021-12-30 17:29:00|9655.9|9645.9|9656.1|9646.1|9656.6|9646.6|9655.9|9645.9|4
1640885350000|2021-12-30 17:29:10|9655.9|9645.9|9655.1|9645.1|9655.9|9645.9|9655.1|9645.1|4
1640885360000|2021-12-30 17:29:20|9655.4|9645.4|9654.6|9644.6|9655.4|9645.4|9654.6|9644.6|3
1640885370000|2021-12-30 17:29:30|9654.9|9644.9|9654.9|9644.9|9655.1|9645.1|9654.6|9644.6|7
1640885380000|2021-12-30 17:29:40|9654.6|9644.6|9654.1|9644.1|9655.4|9645.4|9654.1|9644.1|6
1640885400000|2021-12-30 17:30:00|9653.9|9643.9|9654.1|9644.1|9654.9|9644.9|9653.9|9643.9|4
1640885420000|2021-12-30 17:30:20|9654.4|9644.4|9654.4|9644.4|9655.1|9645.1|9654.1|9644.1|6
1640885430000|2021-12-30 17:30:30|9654.1|9644.1|9654.9|9644.9|9654.9|9644.9|9654.1|9644.1|3
1640885440000|2021-12-30 17:30:40|9655.6|9645.6|9654.9|9644.9|9655.6|9645.6|9654.9|9644.9|3
1640885450000|2021-12-30 17:30:50|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|1
1640885460000|2021-12-30 17:31:00|9655.4|9645.4|9657.1|9647.1|9657.1|9647.1|9655.4|9645.4|4
1640885470000|2021-12-30 17:31:10|9655.9|9645.9|9655.9|9645.9|9655.9|9645.9|9655.9|9645.9|1
1640885480000|2021-12-30 17:31:20|9655.1|9645.1|9655.6|9645.6|9655.6|9645.6|9655.1|9645.1|4
1640885490000|2021-12-30 17:31:30|9655.4|9645.4|9654.1|9644.1|9655.4|9645.4|9653.6|9643.6|6
1640885500000|2021-12-30 17:31:40|9653.9|9643.9|9653.9|9643.9|9654.1|9644.1|9653.1|9643.1|8
1640885510000|2021-12-30 17:31:50|9653.4|9643.4|9653.1|9643.1|9653.6|9643.6|9653.1|9643.1|4
1640885530000|2021-12-30 17:32:10|9654.4|9644.4|9653.9|9643.9|9654.4|9644.4|9653.1|9643.1|5
1640885540000|2021-12-30 17:32:20|9654.1|9644.1|9654.9|9644.9|9655.1|9645.1|9653.9|9643.9|6
1640885550000|2021-12-30 17:32:30|9654.6|9644.6|9653.6|9643.6|9654.6|9644.6|9653.4|9643.4|7
1640885560000|2021-12-30 17:32:40|9653.9|9643.9|9653.4|9643.4|9653.9|9643.9|9653.4|9643.4|4
1640885570000|2021-12-30 17:32:50|9653.6|9643.6|9653.4|9643.4|9653.6|9643.6|9653.4|9643.4|2
1640885580000|2021-12-30 17:33:00|9653.1|9643.1|9652.9|9642.9|9653.1|9643.1|9652.9|9642.9|2
1640885590000|2021-12-30 17:33:10|9653.1|9643.1|9654.4|9644.4|9654.9|9644.9|9653.1|9643.1|3
1640885600000|2021-12-30 17:33:20|9654.6|9644.6|9655.1|9645.1|9656.1|9646.1|9654.6|9644.6|5
1640885610000|2021-12-30 17:33:30|9655.4|9645.4|9655.1|9645.1|9655.4|9645.4|9655.1|9645.1|2
1640885620000|2021-12-30 17:33:40|9654.9|9644.9|9654.1|9644.1|9654.9|9644.9|9654.1|9644.1|5
1640885630000|2021-12-30 17:33:50|9653.1|9643.1|9653.1|9643.1|9653.1|9643.1|9653.1|9643.1|1
1640885640000|2021-12-30 17:34:00|9653.4|9643.4|9654.3|9644.3|9654.6|9644.6|9653.4|9643.4|5
1640885660000|2021-12-30 17:34:20|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|1
1640885670000|2021-12-30 17:34:30|9654.9|9644.9|9654.1|9644.1|9654.9|9644.9|9654.1|9644.1|5
1640885680000|2021-12-30 17:34:40|9653.6|9643.6|9655.1|9645.1|9655.1|9645.1|9653.1|9643.1|14
1640885690000|2021-12-30 17:34:50|9654.9|9644.9|9653.9|9643.9|9654.9|9644.9|9653.9|9643.9|3
1640885700000|2021-12-30 17:35:00|9653.6|9643.6|9654.1|9644.1|9654.1|9644.1|9653.1|9643.1|7
1640885710000|2021-12-30 17:35:10|9653.9|9643.9|9653.1|9643.1|9653.9|9643.9|9653.1|9643.1|2
1640885720000|2021-12-30 17:35:20|9654.4|9644.4|9654.4|9644.4|9654.6|9644.6|9654.4|9644.4|3
1640885730000|2021-12-30 17:35:30|9654.1|9644.1|9653.6|9643.6|9654.4|9644.4|9653.6|9643.6|5
1640885750000|2021-12-30 17:35:50|9653.1|9643.1|9653.9|9643.9|9653.9|9643.9|9653.1|9643.1|4
1640885760000|2021-12-30 17:36:00|9653.6|9643.6|9653.1|9643.1|9653.6|9643.6|9652.6|9642.6|4
1640885770000|2021-12-30 17:36:10|9652.9|9642.9|9650.1|9640.1|9652.9|9642.9|9648.1|9638.1|9
1640885790000|2021-12-30 17:36:30|9649.9|9639.9|9648.1|9638.1|9649.9|9639.9|9647.9|9637.9|6
1640885800000|2021-12-30 17:36:40|9647.6|9637.6|9649.4|9639.4|9649.4|9639.4|9647.6|9637.6|6
1640885810000|2021-12-30 17:36:50|9650.1|9640.1|9649.1|9639.1|9650.9|9640.9|9648.9|9638.9|8
1640885820000|2021-12-30 17:37:00|9648.9|9638.9|9647.4|9637.4|9649.1|9639.1|9647.4|9637.4|6
1640885830000|2021-12-30 17:37:10|9647.6|9637.6|9646.6|9636.6|9647.6|9637.6|9646.6|9636.6|3
1640885840000|2021-12-30 17:37:20|9646.1|9636.1|9649.1|9639.1|9649.6|9639.6|9646.1|9636.1|9
1640885860000|2021-12-30 17:37:40|9648.9|9638.9|9649.1|9639.1|9649.4|9639.4|9648.9|9638.9|3
1640885880000|2021-12-30 17:38:00|9649.4|9639.4|9646.6|9636.6|9649.4|9639.4|9646.1|9636.1|8
1640885890000|2021-12-30 17:38:10|9646.9|9636.9|9646.9|9636.9|9647.1|9637.1|9646.4|9636.4|11
1640885900000|2021-12-30 17:38:20|9646.4|9636.4|9645.9|9635.9|9647.1|9637.1|9645.9|9635.9|5
1640885910000|2021-12-30 17:38:30|9647.1|9637.1|9645.9|9635.9|9647.1|9637.1|9645.9|9635.9|3
1640885920000|2021-12-30 17:38:40|9645.4|9635.4|9645.9|9635.9|9645.9|9635.9|9645.4|9635.4|5
1640885930000|2021-12-30 17:38:50|9646.4|9636.4|9648.9|9638.9|9648.9|9638.9|9646.4|9636.4|5
1640885940000|2021-12-30 17:39:00|9649.6|9639.6|9647.9|9637.9|9651.4|9641.4|9647.9|9637.9|9
1640885950000|2021-12-30 17:39:10|9648.1|9638.1|9649.1|9639.1|9649.4|9639.4|9648.1|9638.1|5
1640885960000|2021-12-30 17:39:20|9647.4|9637.4|9646.9|9636.9|9648.6|9638.6|9645.9|9635.9|8
1640885970000|2021-12-30 17:39:30|9646.6|9636.6|9646.6|9636.6|9646.9|9636.9|9646.6|9636.6|3
1640885980000|2021-12-30 17:39:40|9646.9|9636.9|9647.1|9637.1|9647.6|9637.6|9646.9|9636.9|4
1640885990000|2021-12-30 17:39:50|9647.9|9637.9|9648.1|9638.1|9648.1|9638.1|9647.9|9637.9|2
1640886000000|2021-12-30 17:40:00|9648.9|9638.9|9649.1|9639.1|9649.1|9639.1|9648.9|9638.9|2
1640886010000|2021-12-30 17:40:10|9648.9|9638.9|9647.1|9637.1|9648.9|9638.9|9647.1|9637.1|3
1640886020000|2021-12-30 17:40:20|9646.9|9636.9|9646.4|9636.4|9647.1|9637.1|9646.4|9636.4|5
1640886030000|2021-12-30 17:40:30|9643.6|9633.6|9645.9|9635.9|9645.9|9635.9|9643.6|9633.6|10
1640886040000|2021-12-30 17:40:40|9645.6|9635.6|9644.4|9634.4|9645.9|9635.9|9644.4|9634.4|8
1640886050000|2021-12-30 17:40:50|9644.6|9634.6|9644.6|9634.6|9644.6|9634.6|9643.6|9633.6|5
1640886060000|2021-12-30 17:41:00|9644.9|9634.9|9644.1|9634.1|9644.9|9634.9|9643.9|9633.9|7
1640886070000|2021-12-30 17:41:10|9643.4|9633.4|9641.9|9631.9|9645.1|9635.1|9641.6|9631.6|6
1640886090000|2021-12-30 17:41:30|9641.6|9631.6|9639.9|9629.9|9641.6|9631.6|9639.9|9629.9|4
1640886100000|2021-12-30 17:41:40|9639.4|9629.4|9639.1|9629.1|9639.4|9629.4|9638.4|9628.4|6
1640886120000|2021-12-30 17:42:00|9639.4|9629.4|9638.4|9628.4|9640.4|9630.4|9638.4|9628.4|12
1640886130000|2021-12-30 17:42:10|9638.1|9628.1|9638.6|9628.6|9638.6|9628.6|9638.1|9628.1|3
1640886140000|2021-12-30 17:42:20|9638.4|9628.4|9639.1|9629.1|9639.4|9629.4|9638.4|9628.4|5
1640886170000|2021-12-30 17:42:50|9638.9|9628.9|9639.4|9629.4|9639.4|9629.4|9638.9|9628.9|3
1640886180000|2021-12-30 17:43:00|9639.6|9629.6|9640.4|9630.4|9640.6|9630.6|9639.6|9629.6|4
1640886190000|2021-12-30 17:43:10|9640.1|9630.1|9639.6|9629.6|9640.1|9630.1|9639.4|9629.4|4
1640886200000|2021-12-30 17:43:20|9639.9|9629.9|9643.1|9633.1|9643.1|9633.1|9639.9|9629.9|8
1640886210000|2021-12-30 17:43:30|9642.9|9632.9|9642.4|9632.4|9642.9|9632.9|9642.4|9632.4|4
1640886230000|2021-12-30 17:43:50|9642.6|9632.6|9643.9|9633.9|9643.9|9633.9|9642.6|9632.6|6
1640886240000|2021-12-30 17:44:00|9643.6|9633.6|9643.6|9633.6|9643.6|9633.6|9643.4|9633.4|3
1640886250000|2021-12-30 17:44:10|9643.9|9633.9|9643.9|9633.9|9643.9|9633.9|9643.9|9633.9|1
1640886260000|2021-12-30 17:44:20|9643.6|9633.6|9643.6|9633.6|9643.6|9633.6|9643.6|9633.6|1
1640886270000|2021-12-30 17:44:30|9643.9|9633.9|9643.6|9633.6|9643.9|9633.9|9643.6|9633.6|2
1640886280000|2021-12-30 17:44:40|9643.9|9633.9|9643.9|9633.9|9643.9|9633.9|9643.6|9633.6|5
1640886290000|2021-12-30 17:44:50|9643.6|9633.6|9643.9|9633.9|9643.9|9633.9|9643.6|9633.6|2
1640886300000|2021-12-30 17:45:00|9643.6|9633.6|9641.6|9631.6|9643.6|9633.6|9641.6|9631.6|7
1640886310000|2021-12-30 17:45:10|9641.9|9631.9|9641.6|9631.6|9641.9|9631.9|9641.4|9631.4|4
1640886330000|2021-12-30 17:45:30|9641.4|9631.4|9641.4|9631.4|9641.6|9631.6|9641.4|9631.4|3
1640886350000|2021-12-30 17:45:50|9641.6|9631.6|9641.6|9631.6|9641.6|9631.6|9641.4|9631.4|3
1640886360000|2021-12-30 17:46:00|9641.9|9631.9|9642.9|9632.9|9643.6|9633.6|9641.9|9631.9|5
1640886380000|2021-12-30 17:46:20|9642.4|9632.4|9641.9|9631.9|9642.4|9632.4|9641.9|9631.9|2
1640886390000|2021-12-30 17:46:30|9642.1|9632.1|9642.4|9632.4|9642.4|9632.4|9641.4|9631.4|3
1640886410000|2021-12-30 17:46:50|9642.1|9632.1|9641.4|9631.4|9642.1|9632.1|9641.4|9631.4|6
1640886420000|2021-12-30 17:47:00|9641.6|9631.6|9641.4|9631.4|9641.6|9631.6|9641.1|9631.1|4
1640886430000|2021-12-30 17:47:10|9641.1|9631.1|9641.1|9631.1|9641.4|9631.4|9641.1|9631.1|3
1640886440000|2021-12-30 17:47:20|9640.6|9630.6|9640.9|9630.9|9640.9|9630.9|9640.6|9630.6|2
1640886450000|2021-12-30 17:47:30|9640.3|9630.3|9638.4|9628.4|9640.3|9630.3|9637.9|9627.9|4
1640886460000|2021-12-30 17:47:40|9638.6|9628.6|9640.1|9630.1|9640.1|9630.1|9638.4|9628.4|7
1640886470000|2021-12-30 17:47:50|9639.9|9629.9|9639.6|9629.6|9639.9|9629.9|9639.6|9629.6|2
1640886480000|2021-12-30 17:48:00|9640.1|9630.1|9640.6|9630.6|9640.6|9630.6|9639.6|9629.6|6
1640886520000|2021-12-30 17:48:40|9640.4|9630.4|9640.6|9630.6|9640.6|9630.6|9639.6|9629.6|4
1640886530000|2021-12-30 17:48:50|9641.4|9631.4|9642.9|9632.9|9642.9|9632.9|9640.9|9630.9|4
1640886540000|2021-12-30 17:49:00|9643.1|9633.1|9642.9|9632.9|9643.1|9633.1|9642.9|9632.9|4
1640886550000|2021-12-30 17:49:10|9642.6|9632.6|9641.4|9631.4|9642.6|9632.6|9641.4|9631.4|2
1640886560000|2021-12-30 17:49:20|9641.1|9631.1|9640.4|9630.4|9641.1|9631.1|9639.4|9629.4|9
1640886580000|2021-12-30 17:49:40|9640.1|9630.1|9640.4|9630.4|9640.4|9630.4|9639.1|9629.1|6
1640886590000|2021-12-30 17:49:50|9640.6|9630.6|9641.6|9631.6|9641.6|9631.6|9640.6|9630.6|3
1640886600000|2021-12-30 17:50:00|9641.9|9631.9|9641.6|9631.6|9642.6|9632.6|9641.1|9631.1|6
1640886610000|2021-12-30 17:50:10|9641.4|9631.4|9640.4|9630.4|9641.4|9631.4|9640.1|9630.1|4
1640886620000|2021-12-30 17:50:20|9640.1|9630.1|9640.4|9630.4|9640.4|9630.4|9640.1|9630.1|2
1640886630000|2021-12-30 17:50:30|9640.1|9630.1|9639.4|9629.4|9640.1|9630.1|9639.4|9629.4|2
1640886640000|2021-12-30 17:50:40|9639.1|9629.1|9638.9|9628.9|9639.1|9629.1|9638.9|9628.9|2
1640886650000|2021-12-30 17:50:50|9638.6|9628.6|9639.1|9629.1|9639.6|9629.6|9638.6|9628.6|3
1640886660000|2021-12-30 17:51:00|9638.9|9628.9|9636.9|9626.9|9638.9|9628.9|9636.9|9626.9|3
1640886670000|2021-12-30 17:51:10|9637.4|9627.4|9637.1|9627.1|9638.1|9628.1|9636.1|9626.1|9
1640886680000|2021-12-30 17:51:20|9637.9|9627.9|9636.9|9626.9|9637.9|9627.9|9636.1|9626.1|11
1640886690000|2021-12-30 17:51:30|9637.1|9627.1|9636.6|9626.6|9637.4|9627.4|9636.6|9626.6|6
1640886700000|2021-12-30 17:51:40|9637.1|9627.1|9635.9|9625.9|9637.1|9627.1|9635.9|9625.9|4
1640886710000|2021-12-30 17:51:50|9635.6|9625.6|9635.9|9625.9|9635.9|9625.9|9635.6|9625.6|4
1640886730000|2021-12-30 17:52:10|9636.9|9626.9|9636.9|9626.9|9637.4|9627.4|9636.4|9626.4|7
1640886740000|2021-12-30 17:52:20|9636.4|9626.4|9635.9|9625.9|9636.4|9626.4|9635.9|9625.9|2
1640886750000|2021-12-30 17:52:30|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|1
1640886760000|2021-12-30 17:52:40|9635.4|9625.4|9635.6|9625.6|9635.6|9625.6|9635.4|9625.4|4
1640886780000|2021-12-30 17:53:00|9635.9|9625.9|9635.6|9625.6|9637.1|9627.1|9635.6|9625.6|6
1640886820000|2021-12-30 17:53:40|9636.6|9626.6|9637.9|9627.9|9637.9|9627.9|9636.6|9626.6|2
1640886840000|2021-12-30 17:54:00|9638.1|9628.1|9640.1|9630.1|9641.4|9631.4|9638.1|9628.1|19
1640886850000|2021-12-30 17:54:10|9640.4|9630.4|9640.6|9630.6|9641.4|9631.4|9640.4|9630.4|6
1640886860000|2021-12-30 17:54:20|9640.4|9630.4|9640.4|9630.4|9641.4|9631.4|9640.1|9630.1|6
1640886870000|2021-12-30 17:54:30|9640.6|9630.6|9638.6|9628.6|9640.6|9630.6|9638.4|9628.4|8
1640886880000|2021-12-30 17:54:40|9638.4|9628.4|9638.9|9628.9|9638.9|9628.9|9638.4|9628.4|4
1640886890000|2021-12-30 17:54:50|9638.6|9628.6|9638.9|9628.9|9639.4|9629.4|9638.6|9628.6|4
1640886900000|2021-12-30 17:55:00|9638.6|9628.6|9640.1|9630.1|9640.4|9630.4|9637.4|9627.4|11
1640886910000|2021-12-30 17:55:10|9640.4|9630.4|9641.6|9631.6|9641.6|9631.6|9640.4|9630.4|2
1640886920000|2021-12-30 17:55:20|9642.4|9632.4|9642.6|9632.6|9642.6|9632.6|9642.4|9632.4|2
1640886930000|2021-12-30 17:55:30|9643.4|9633.4|9643.9|9633.9|9643.9|9633.9|9643.4|9633.4|2
1640886940000|2021-12-30 17:55:40|9643.6|9633.6|9642.5|9632.5|9643.6|9633.6|9642.5|9632.5|5
1640886950000|2021-12-30 17:55:50|9643.3|9633.3|9643.3|9633.3|9643.3|9633.3|9643.3|9633.3|1
1640886960000|2021-12-30 17:56:00|9643.6|9633.6|9643.6|9633.6|9643.6|9633.6|9643.6|9633.6|1
1640886970000|2021-12-30 17:56:10|9643.4|9633.4|9642.9|9632.9|9643.4|9633.4|9642.9|9632.9|3
1640886980000|2021-12-30 17:56:20|9642.6|9632.6|9643.6|9633.6|9643.6|9633.6|9642.6|9632.6|2
1640886990000|2021-12-30 17:56:30|9643.1|9633.1|9644.3|9634.3|9644.3|9634.3|9643.1|9633.1|4
1640887000000|2021-12-30 17:56:40|9644.8|9634.8|9645.1|9635.1|9645.1|9635.1|9644.8|9634.8|2
1640887010000|2021-12-30 17:56:50|9644.8|9634.8|9643.9|9633.9|9644.8|9634.8|9643.6|9633.6|5
1640887020000|2021-12-30 17:57:00|9645|9635|9645|9635|9645|9635|9644|9634|8
1640887030000|2021-12-30 17:57:10|9644.8|9634.8|9645.5|9635.5|9645.5|9635.5|9644.8|9634.8|2
1640887040000|2021-12-30 17:57:20|9646.4|9636.4|9645.3|9635.3|9646.4|9636.4|9645.3|9635.3|2
1640887050000|2021-12-30 17:57:30|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|1
1640887060000|2021-12-30 17:57:40|9645.1|9635.1|9644.1|9634.1|9645.1|9635.1|9644.1|9634.1|2
1640887080000|2021-12-30 17:58:00|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|1
1640887090000|2021-12-30 17:58:10|9645.1|9635.1|9644.9|9634.9|9645.4|9635.4|9644.9|9634.9|3
1640887110000|2021-12-30 17:58:30|9644.6|9634.6|9644.6|9634.6|9644.6|9634.6|9644|9634|4
1640887120000|2021-12-30 17:58:40|9645|9635|9645.3|9635.3|9645.3|9635.3|9645|9635|2
1640887130000|2021-12-30 17:58:50|9645.6|9635.6|9645.4|9635.4|9645.6|9635.6|9645.4|9635.4|2
1640887140000|2021-12-30 17:59:00|9645.9|9635.9|9646.1|9636.1|9646.9|9636.9|9645.4|9635.4|11
1640887150000|2021-12-30 17:59:10|9647.3|9637.3|9646|9636|9647.3|9637.3|9646|9636|10
1640887160000|2021-12-30 17:59:20|9647.3|9637.3|9644.9|9634.9|9647.3|9637.3|9644.3|9634.3|9
1640912520000|2021-12-31 01:02:00|9663|9653|9658.4|9648.4|9663|9653|9657.6|9647.6|19
1640912530000|2021-12-31 01:02:10|9658.1|9648.1|9658.1|9648.1|9658.9|9648.9|9657.9|9647.9|13
1640912540000|2021-12-31 01:02:20|9658.6|9648.6|9658.9|9648.9|9658.9|9648.9|9657.3|9647.3|18
1640912550000|2021-12-31 01:02:30|9659.1|9649.1|9660.4|9650.4|9660.4|9650.4|9659.1|9649.1|10
1640912560000|2021-12-31 01:02:40|9660.6|9650.6|9663.1|9653.1|9663.4|9653.4|9660.6|9650.6|11
1640912570000|2021-12-31 01:02:50|9663.6|9653.6|9663.8|9653.8|9664.6|9654.6|9663.1|9653.1|11
1640912580000|2021-12-31 01:03:00|9663.4|9653.4|9662.9|9652.9|9663.4|9653.4|9662.4|9652.4|7
1640912590000|2021-12-31 01:03:10|9663.1|9653.1|9663.1|9653.1|9663.1|9653.1|9663.1|9653.1|1
1640912600000|2021-12-31 01:03:20|9663.4|9653.4|9663.8|9653.8|9664.9|9654.9|9663.4|9653.4|6
1640912610000|2021-12-31 01:03:30|9664.4|9654.4|9663.8|9653.8|9664.6|9654.6|9663.8|9653.8|6
1640912620000|2021-12-31 01:03:40|9664|9654|9663.6|9653.6|9664.4|9654.4|9663.4|9653.4|15
1640912630000|2021-12-31 01:03:50|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|1
1640912640000|2021-12-31 01:04:00|9663.3|9653.3|9662.6|9652.6|9663.9|9653.9|9662.6|9652.6|4
1640912650000|2021-12-31 01:04:10|9663.4|9653.4|9663.4|9653.4|9663.4|9653.4|9663.4|9653.4|1
1640912660000|2021-12-31 01:04:20|9663.6|9653.6|9663.4|9653.4|9663.6|9653.6|9663.4|9653.4|2
1640912670000|2021-12-31 01:04:30|9663.6|9653.6|9662.1|9652.1|9663.6|9653.6|9662.1|9652.1|4
1640912690000|2021-12-31 01:04:50|9662.4|9652.4|9661.9|9651.9|9663.4|9653.4|9661.9|9651.9|9
1640912700000|2021-12-31 01:05:00|9661.6|9651.6|9663.1|9653.1|9663.1|9653.1|9660|9650|15
1640912710000|2021-12-31 01:05:10|9663.4|9653.4|9662.6|9652.6|9663.5|9653.5|9661.6|9651.6|11
1640912720000|2021-12-31 01:05:20|9662.9|9652.9|9662.6|9652.6|9663|9653|9662.6|9652.6|3
1640912730000|2021-12-31 01:05:30|9662.3|9652.3|9661.6|9651.6|9662.3|9652.3|9661.1|9651.1|6
1640912740000|2021-12-31 01:05:40|9661.4|9651.4|9662|9652|9662|9652|9661.1|9651.1|3
1640912750000|2021-12-31 01:05:50|9661.9|9651.9|9662.1|9652.1|9662.1|9652.1|9661.9|9651.9|2
1640912760000|2021-12-31 01:06:00|9661.4|9651.4|9660.1|9650.1|9661.4|9651.4|9658.6|9648.6|16
1640912770000|2021-12-31 01:06:10|9660.4|9650.4|9659.6|9649.6|9660.4|9650.4|9657.9|9647.9|11
1640912780000|2021-12-31 01:06:20|9659.4|9649.4|9657.4|9647.4|9659.4|9649.4|9657.4|9647.4|8
1640912790000|2021-12-31 01:06:30|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|1
1640912800000|2021-12-31 01:06:40|9657.4|9647.4|9656|9646|9657.4|9647.4|9655.5|9645.5|6
1640912810000|2021-12-31 01:06:50|9656.4|9646.4|9656|9646|9657.4|9647.4|9656|9646|6
1640912820000|2021-12-31 01:07:00|9655.5|9645.5|9653.4|9643.4|9655.5|9645.5|9653.4|9643.4|11
1640912830000|2021-12-31 01:07:10|9653|9643|9653.1|9643.1|9653.3|9643.3|9651|9641|9
1640912840000|2021-12-31 01:07:20|9653|9643|9653.5|9643.5|9653.9|9643.9|9652.3|9642.3|11
1640912850000|2021-12-31 01:07:30|9653.9|9643.9|9655.3|9645.3|9655.3|9645.3|9653.5|9643.5|10
1640912860000|2021-12-31 01:07:40|9654.8|9644.8|9654.3|9644.3|9655|9645|9654|9644|10
1640912870000|2021-12-31 01:07:50|9653.5|9643.5|9654.4|9644.4|9655.1|9645.1|9653.5|9643.5|12
1640912880000|2021-12-31 01:08:00|9654.1|9644.1|9654.4|9644.4|9654.6|9644.6|9653.9|9643.9|5
1640912890000|2021-12-31 01:08:10|9653.6|9643.6|9653.5|9643.5|9653.6|9643.6|9653.5|9643.5|2
1640912900000|2021-12-31 01:08:20|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|1
1640912910000|2021-12-31 01:08:30|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|1
1640912920000|2021-12-31 01:08:40|9653.8|9643.8|9654|9644|9654|9644|9653.8|9643.8|2
1640912930000|2021-12-31 01:08:50|9655.3|9645.3|9656.4|9646.4|9656.6|9646.6|9655.3|9645.3|6
1640912940000|2021-12-31 01:09:00|9656.1|9646.1|9656.1|9646.1|9656.1|9646.1|9656.1|9646.1|1
1640912950000|2021-12-31 01:09:10|9656.4|9646.4|9656.1|9646.1|9657.6|9647.6|9656.1|9646.1|8
1640912960000|2021-12-31 01:09:20|9655.9|9645.9|9657|9647|9657.6|9647.6|9655.9|9645.9|8
1640912970000|2021-12-31 01:09:30|9657.4|9647.4|9656.6|9646.6|9657.6|9647.6|9656.6|9646.6|3
1640912980000|2021-12-31 01:09:40|9656.9|9646.9|9657.1|9647.1|9657.4|9647.4|9656.9|9646.9|3
1640912990000|2021-12-31 01:09:50|9657.4|9647.4|9657.3|9647.3|9657.6|9647.6|9657.3|9647.3|3
1640913000000|2021-12-31 01:10:00|9657.6|9647.6|9656.1|9646.1|9658.6|9648.6|9656.1|9646.1|13
1640913010000|2021-12-31 01:10:10|9656.4|9646.4|9657.1|9647.1|9657.6|9647.6|9655.8|9645.8|13
1640913020000|2021-12-31 01:10:20|9656.9|9646.9|9654.8|9644.8|9656.9|9646.9|9654.8|9644.8|14
1640913030000|2021-12-31 01:10:30|9655.1|9645.1|9655.9|9645.9|9655.9|9645.9|9654.9|9644.9|12
1640913040000|2021-12-31 01:10:40|9656.1|9646.1|9656.1|9646.1|9656.9|9646.9|9656.1|9646.1|5
1640913050000|2021-12-31 01:10:50|9656.4|9646.4|9656.1|9646.1|9657.1|9647.1|9656.1|9646.1|5
1640913060000|2021-12-31 01:11:00|9655.9|9645.9|9653.9|9643.9|9655.9|9645.9|9653.9|9643.9|7
1640913080000|2021-12-31 01:11:20|9653.5|9643.5|9655|9645|9655.6|9645.6|9653.5|9643.5|4
1640913090000|2021-12-31 01:11:30|9654.8|9644.8|9657|9647|9657|9647|9654.5|9644.5|8
1640913100000|2021-12-31 01:11:40|9656.8|9646.8|9657.4|9647.4|9657.4|9647.4|9656.6|9646.6|8
1640913120000|2021-12-31 01:12:00|9657.3|9647.3|9656.5|9646.5|9657.3|9647.3|9656.5|9646.5|3
1640913140000|2021-12-31 01:12:20|9656.8|9646.8|9658.1|9648.1|9658.1|9648.1|9656.8|9646.8|3
1640913170000|2021-12-31 01:12:50|9658.4|9648.4|9657.5|9647.5|9658.4|9648.4|9657.5|9647.5|4
1640913180000|2021-12-31 01:13:00|9657.1|9647.1|9656.6|9646.6|9657.1|9647.1|9656.6|9646.6|6
1640913200000|2021-12-31 01:13:20|9656.3|9646.3|9656.3|9646.3|9656.3|9646.3|9656.3|9646.3|1
1640913210000|2021-12-31 01:13:30|9655.6|9645.6|9658|9648|9658|9648|9655.6|9645.6|6
1640913220000|2021-12-31 01:13:40|9658.4|9648.4|9657.9|9647.9|9658.4|9648.4|9657.9|9647.9|3
1640913230000|2021-12-31 01:13:50|9658.1|9648.1|9660.1|9650.1|9660.1|9650.1|9658.1|9648.1|9
1640913240000|2021-12-31 01:14:00|9659.9|9649.9|9659.8|9649.8|9659.9|9649.9|9659.1|9649.1|6
1640913250000|2021-12-31 01:14:10|9659.5|9649.5|9659.3|9649.3|9659.5|9649.5|9659.3|9649.3|4
1640913260000|2021-12-31 01:14:20|9659.5|9649.5|9659.3|9649.3|9659.5|9649.5|9659.3|9649.3|2
1640913270000|2021-12-31 01:14:30|9659|9649|9659|9649|9659|9649|9659|9649|1
1640913280000|2021-12-31 01:14:40|9658.6|9648.6|9658.6|9648.6|9658.9|9648.9|9657.8|9647.8|12
1640913290000|2021-12-31 01:14:50|9658.4|9648.4|9658.6|9648.6|9658.6|9648.6|9658.4|9648.4|4
1640913300000|2021-12-31 01:15:00|9658.3|9648.3|9658.4|9648.4|9658.8|9648.8|9657.8|9647.8|15
1640913310000|2021-12-31 01:15:10|9658.6|9648.6|9659.9|9649.9|9659.9|9649.9|9658.5|9648.5|11
1640913320000|2021-12-31 01:15:20|9659.4|9649.4|9659.1|9649.1|9659.9|9649.9|9659.1|9649.1|9
1640913330000|2021-12-31 01:15:30|9658.6|9648.6|9658.4|9648.4|9658.6|9648.6|9657.5|9647.5|8
1640913340000|2021-12-31 01:15:40|9658.6|9648.6|9658.5|9648.5|9659.4|9649.4|9658.4|9648.4|10
1640913350000|2021-12-31 01:15:50|9658.3|9648.3|9658|9648|9658.3|9648.3|9657.8|9647.8|6
1640913360000|2021-12-31 01:16:00|9657.8|9647.8|9656|9646|9657.8|9647.8|9656|9646|9
1640913370000|2021-12-31 01:16:10|9656.4|9646.4|9655.5|9645.5|9656.4|9646.4|9655.3|9645.3|7
1640913380000|2021-12-31 01:16:20|9655.9|9645.9|9656.1|9646.1|9656.1|9646.1|9655.9|9645.9|2
1640913390000|2021-12-31 01:16:30|9655.9|9645.9|9654.8|9644.8|9655.9|9645.9|9654|9644|9
1640913400000|2021-12-31 01:16:40|9655.1|9645.1|9654.8|9644.8|9655.6|9645.6|9654.5|9644.5|6
1640913410000|2021-12-31 01:16:50|9655.1|9645.1|9657.4|9647.4|9657.6|9647.6|9654.8|9644.8|13
1640913420000|2021-12-31 01:17:00|9657|9647|9658|9648|9658|9648|9656.8|9646.8|4
1640913430000|2021-12-31 01:17:10|9658.4|9648.4|9659.8|9649.8|9659.8|9649.8|9658.4|9648.4|12
1640913440000|2021-12-31 01:17:20|9660.1|9650.1|9659.1|9649.1|9660.1|9650.1|9659.1|9649.1|3
1640913450000|2021-12-31 01:17:30|9658.9|9648.9|9659.3|9649.3|9659.5|9649.5|9658.4|9648.4|7
1640913460000|2021-12-31 01:17:40|9658.9|9648.9|9660.1|9650.1|9660.1|9650.1|9658.9|9648.9|8
1640913470000|2021-12-31 01:17:50|9660.4|9650.4|9661.1|9651.1|9661.1|9651.1|9660.4|9650.4|2
1640913480000|2021-12-31 01:18:00|9660.8|9650.8|9659.3|9649.3|9661.1|9651.1|9659.3|9649.3|11
1640913490000|2021-12-31 01:18:10|9659|9649|9659.5|9649.5|9659.5|9649.5|9659|9649|5
1640913500000|2021-12-31 01:18:20|9659.9|9649.9|9661.1|9651.1|9661.1|9651.1|9659.9|9649.9|4
1640913510000|2021-12-31 01:18:30|9661.3|9651.3|9660.6|9650.6|9661.5|9651.5|9660|9650|9
1640913520000|2021-12-31 01:18:40|9660.9|9650.9|9662.1|9652.1|9662.5|9652.5|9660.8|9650.8|12
1640913530000|2021-12-31 01:18:50|9662.5|9652.5|9664.9|9654.9|9664.9|9654.9|9662.1|9652.1|15
1640913540000|2021-12-31 01:19:00|9665.1|9655.1|9664.1|9654.1|9665.1|9655.1|9663.9|9653.9|10
1640913550000|2021-12-31 01:19:10|9663.5|9653.5|9663.6|9653.6|9663.9|9653.9|9663.3|9653.3|7
1640913560000|2021-12-31 01:19:20|9663.3|9653.3|9662|9652|9663.3|9653.3|9661.9|9651.9|8
1640913570000|2021-12-31 01:19:30|9662.4|9652.4|9662.3|9652.3|9663.4|9653.4|9662.3|9652.3|6
1640913590000|2021-12-31 01:19:50|9661.8|9651.8|9662.9|9652.9|9662.9|9652.9|9661.8|9651.8|3
1640913600000|2021-12-31 01:20:00|9661.8|9651.8|9660.8|9650.8|9661.8|9651.8|9660.8|9650.8|6
1640913610000|2021-12-31 01:20:10|9660|9650|9660.6|9650.6|9660.9|9650.9|9660|9650|4
1640913620000|2021-12-31 01:20:20|9660.9|9650.9|9661.6|9651.6|9661.6|9651.6|9660.8|9650.8|7
1640913630000|2021-12-31 01:20:30|9661.3|9651.3|9660.8|9650.8|9661.9|9651.9|9660.8|9650.8|11
1640913640000|2021-12-31 01:20:40|9660.5|9650.5|9660.3|9650.3|9660.5|9650.5|9660.3|9650.3|2
1640913650000|2021-12-31 01:20:50|9660.5|9650.5|9662.1|9652.1|9662.1|9652.1|9660.5|9650.5|6
1640913660000|2021-12-31 01:21:00|9661.8|9651.8|9660.9|9650.9|9661.8|9651.8|9660.5|9650.5|9
1640913670000|2021-12-31 01:21:10|9661.1|9651.1|9660.4|9650.4|9661.4|9651.4|9660.1|9650.1|7
1640913680000|2021-12-31 01:21:20|9660.1|9650.1|9660.6|9650.6|9660.9|9650.9|9659.9|9649.9|8
1640913690000|2021-12-31 01:21:30|9660.4|9650.4|9659.8|9649.8|9660.4|9650.4|9659.5|9649.5|5
1640913700000|2021-12-31 01:21:40|9659.5|9649.5|9659.6|9649.6|9659.6|9649.6|9658.8|9648.8|7
1640913710000|2021-12-31 01:21:50|9659.3|9649.3|9659.6|9649.6|9659.8|9649.8|9658.8|9648.8|9
1640913720000|2021-12-31 01:22:00|9659.9|9649.9|9660.5|9650.5|9661.5|9651.5|9659.9|9649.9|11
1640913730000|2021-12-31 01:22:10|9660.8|9650.8|9661.1|9651.1|9661.1|9651.1|9660.8|9650.8|2
1640913740000|2021-12-31 01:22:20|9660.8|9650.8|9659.5|9649.5|9660.8|9650.8|9659.5|9649.5|7
1640913750000|2021-12-31 01:22:30|9659.1|9649.1|9658.6|9648.6|9659.1|9649.1|9658.6|9648.6|2
1640913760000|2021-12-31 01:22:40|9659.8|9649.8|9659.4|9649.4|9659.8|9649.8|9659.1|9649.1|4
1640913770000|2021-12-31 01:22:50|9659.1|9649.1|9660|9650|9660.3|9650.3|9658.9|9648.9|8
1640913780000|2021-12-31 01:23:00|9660.4|9650.4|9661|9651|9661.4|9651.4|9660.4|9650.4|10
1640913790000|2021-12-31 01:23:10|9660.8|9650.8|9660.6|9650.6|9660.9|9650.9|9660.5|9650.5|6
1640913800000|2021-12-31 01:23:20|9660.3|9650.3|9660.3|9650.3|9660.9|9650.9|9660|9650|8
1640913810000|2021-12-31 01:23:30|9660.6|9650.6|9659.1|9649.1|9660.9|9650.9|9659.1|9649.1|9
1640913820000|2021-12-31 01:23:40|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|1
1640913830000|2021-12-31 01:23:50|9659.1|9649.1|9658.1|9648.1|9659.4|9649.4|9658.1|9648.1|8
1640913840000|2021-12-31 01:24:00|9657.8|9647.8|9659.1|9649.1|9659.1|9649.1|9657.3|9647.3|12
1640913850000|2021-12-31 01:24:10|9658.9|9648.9|9658.3|9648.3|9658.9|9648.9|9658.3|9648.3|5
1640913860000|2021-12-31 01:24:20|9657.9|9647.9|9657.4|9647.4|9658.1|9648.1|9657.1|9647.1|5
1640913880000|2021-12-31 01:24:40|9657|9647|9655.4|9645.4|9657|9647|9655.4|9645.4|6
1640913890000|2021-12-31 01:24:50|9655.6|9645.6|9656.1|9646.1|9656.4|9646.4|9655.6|9645.6|4
1640913900000|2021-12-31 01:25:00|9656.9|9646.9|9657|9647|9657|9647|9655.5|9645.5|8
1640913910000|2021-12-31 01:25:10|9656.8|9646.8|9656|9646|9657.1|9647.1|9655.6|9645.6|11
1640913920000|2021-12-31 01:25:20|9656.4|9646.4|9656.5|9646.5|9656.6|9646.6|9656.1|9646.1|8
1640913930000|2021-12-31 01:25:30|9656.3|9646.3|9655.1|9645.1|9656.3|9646.3|9655.1|9645.1|8
1640913940000|2021-12-31 01:25:40|9654.8|9644.8|9654.8|9644.8|9655.1|9645.1|9654.4|9644.4|7
1640913950000|2021-12-31 01:25:50|9655|9645|9655.1|9645.1|9655.4|9645.4|9655|9645|3
1640913960000|2021-12-31 01:26:00|9654.9|9644.9|9653.9|9643.9|9655.1|9645.1|9653.6|9643.6|7
1640913970000|2021-12-31 01:26:10|9653.5|9643.5|9655.1|9645.1|9655.1|9645.1|9653.3|9643.3|8
1640913980000|2021-12-31 01:26:20|9654.6|9644.6|9653.6|9643.6|9654.6|9644.6|9653.6|9643.6|2
1640913990000|2021-12-31 01:26:30|9654.3|9644.3|9655.6|9645.6|9655.6|9645.6|9653.8|9643.8|13
1640914020000|2021-12-31 01:27:00|9655.4|9645.4|9655.4|9645.4|9655.6|9645.6|9655.1|9645.1|5
1640914030000|2021-12-31 01:27:10|9655.1|9645.1|9654.9|9644.9|9655.1|9645.1|9654|9644|8
1640914040000|2021-12-31 01:27:20|9654.6|9644.6|9653.1|9643.1|9654.6|9644.6|9653.1|9643.1|2
1640914050000|2021-12-31 01:27:30|9653.4|9643.4|9653.6|9643.6|9653.6|9643.6|9653.4|9643.4|2
1640914060000|2021-12-31 01:27:40|9653.4|9643.4|9655.1|9645.1|9655.1|9645.1|9652.9|9642.9|11
1640914070000|2021-12-31 01:27:50|9654.9|9644.9|9654.5|9644.5|9655|9645|9654.4|9644.4|6
1640914080000|2021-12-31 01:28:00|9653.9|9643.9|9654.9|9644.9|9654.9|9644.9|9653.9|9643.9|4
1640914090000|2021-12-31 01:28:10|9654.6|9644.6|9657.1|9647.1|9657.1|9647.1|9654.6|9644.6|9
1640914110000|2021-12-31 01:28:30|9656.9|9646.9|9656.9|9646.9|9656.9|9646.9|9656.6|9646.6|3
1640914130000|2021-12-31 01:28:50|9656.4|9646.4|9656.6|9646.6|9656.9|9646.9|9656.4|9646.4|4
1640914140000|2021-12-31 01:29:00|9656.9|9646.9|9655.8|9645.8|9656.9|9646.9|9655.8|9645.8|4
1640914150000|2021-12-31 01:29:10|9655|9645|9653.9|9643.9|9655|9645|9653.6|9643.6|7
1640914160000|2021-12-31 01:29:20|9653.5|9643.5|9652.1|9642.1|9653.5|9643.5|9651.3|9641.3|7
1640914170000|2021-12-31 01:29:30|9651.3|9641.3|9652|9642|9652.4|9642.4|9650.5|9640.5|10
1640914180000|2021-12-31 01:29:40|9651.8|9641.8|9651.5|9641.5|9653.1|9643.1|9650.4|9640.4|12
1640914190000|2021-12-31 01:29:50|9650.4|9640.4|9649.4|9639.4|9651.1|9641.1|9649.1|9639.1|11
1640914200000|2021-12-31 01:30:00|9649.9|9639.9|9647.1|9637.1|9651|9641|9644.8|9634.8|18
1640914210000|2021-12-31 01:30:10|9646.6|9636.6|9647.1|9637.1|9647.1|9637.1|9646.1|9636.1|6
1640914220000|2021-12-31 01:30:20|9647.9|9637.9|9649.8|9639.8|9650.1|9640.1|9647|9637|13
1640914230000|2021-12-31 01:30:30|9650.4|9640.4|9650.4|9640.4|9650.4|9640.4|9650.4|9640.4|1
1640914240000|2021-12-31 01:30:40|9650.1|9640.1|9649.9|9639.9|9651|9641|9649.5|9639.5|8
1640914250000|2021-12-31 01:30:50|9649.5|9639.5|9648.9|9638.9|9649.6|9639.6|9648.9|9638.9|7
1640914260000|2021-12-31 01:31:00|9649.4|9639.4|9648.1|9638.1|9649.8|9639.8|9648.1|9638.1|13
1640914270000|2021-12-31 01:31:10|9647.5|9637.5|9649|9639|9649|9639|9647.3|9637.3|13
1640914280000|2021-12-31 01:31:20|9648.8|9638.8|9648.8|9638.8|9649.6|9639.6|9648.8|9638.8|5
1640914290000|2021-12-31 01:31:30|9648.4|9638.4|9649|9639|9649|9639|9648.4|9638.4|3
1640914300000|2021-12-31 01:31:40|9649.4|9639.4|9648.8|9638.8|9649.6|9639.6|9648.8|9638.8|7
1640914310000|2021-12-31 01:31:50|9649|9639|9649.3|9639.3|9649.3|9639.3|9648.6|9638.6|4
1640914320000|2021-12-31 01:32:00|9648.8|9638.8|9648.4|9638.4|9648.8|9638.8|9648.4|9638.4|2
1640914330000|2021-12-31 01:32:10|9648.1|9638.1|9648.8|9638.8|9649|9639|9648.1|9638.1|5
1640914350000|2021-12-31 01:32:30|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1640914360000|2021-12-31 01:32:40|9648.1|9638.1|9648.5|9638.5|9648.5|9638.5|9648.1|9638.1|6
1640914370000|2021-12-31 01:32:50|9648.3|9638.3|9647.6|9637.6|9648.3|9638.3|9647.4|9637.4|6
1640914380000|2021-12-31 01:33:00|9648.4|9638.4|9645.3|9635.3|9648.4|9638.4|9645.3|9635.3|9
1640914390000|2021-12-31 01:33:10|9644.8|9634.8|9644.6|9634.6|9644.8|9634.8|9644.4|9634.4|3
1640914400000|2021-12-31 01:33:20|9644.4|9634.4|9644.4|9634.4|9644.4|9634.4|9644.4|9634.4|1
1640914410000|2021-12-31 01:33:30|9643.8|9633.8|9645|9635|9645|9635|9643.8|9633.8|6
1640914420000|2021-12-31 01:33:40|9645.3|9635.3|9644.5|9634.5|9645.3|9635.3|9644|9634|7
1640914430000|2021-12-31 01:33:50|9644|9634|9644|9634|9644.8|9634.8|9643.1|9633.1|7
1640914450000|2021-12-31 01:34:10|9643.6|9633.6|9645.9|9635.9|9646.1|9636.1|9643.6|9633.6|6
1640914460000|2021-12-31 01:34:20|9645.5|9635.5|9643.4|9633.4|9645.5|9635.5|9643.4|9633.4|6
1640914470000|2021-12-31 01:34:30|9643.1|9633.1|9642.9|9632.9|9643.1|9633.1|9642.4|9632.4|7
1640914480000|2021-12-31 01:34:40|9642.6|9632.6|9642.9|9632.9|9643.1|9633.1|9641.4|9631.4|11
1640914490000|2021-12-31 01:34:50|9642.5|9632.5|9642.3|9632.3|9642.5|9632.5|9642.3|9632.3|2
1640914500000|2021-12-31 01:35:00|9641.6|9631.6|9641|9631|9641.9|9631.9|9640.5|9630.5|12
1640914510000|2021-12-31 01:35:10|9640.8|9630.8|9641.4|9631.4|9641.4|9631.4|9640.8|9630.8|3
1640914520000|2021-12-31 01:35:20|9640.4|9630.4|9639|9629|9641.8|9631.8|9638.4|9628.4|12
1640914530000|2021-12-31 01:35:30|9638.6|9628.6|9636.5|9626.5|9639.8|9629.8|9635.8|9625.8|16
1640914540000|2021-12-31 01:35:40|9636.9|9626.9|9637.9|9627.9|9638.5|9628.5|9636.9|9626.9|14
1640914550000|2021-12-31 01:35:50|9638.1|9628.1|9636.6|9626.6|9638.1|9628.1|9635.6|9625.6|14
1640914560000|2021-12-31 01:36:00|9637.3|9627.3|9636.3|9626.3|9638.1|9628.1|9636.3|9626.3|10
1640914570000|2021-12-31 01:36:10|9636.6|9626.6|9637|9627|9638.3|9628.3|9636.6|9626.6|16
1640914580000|2021-12-31 01:36:20|9636.5|9626.5|9636.6|9626.6|9637.4|9627.4|9635.4|9625.4|10
1640914590000|2021-12-31 01:36:30|9636.1|9626.1|9636|9626|9636.5|9626.5|9635.8|9625.8|6
1640914600000|2021-12-31 01:36:40|9636.3|9626.3|9636.9|9626.9|9637.5|9627.5|9636.3|9626.3|7
1640914610000|2021-12-31 01:36:50|9636.6|9626.6|9636.4|9626.4|9636.6|9626.6|9636.4|9626.4|2
1640914620000|2021-12-31 01:37:00|9636.8|9626.8|9635.8|9625.8|9636.8|9626.8|9635.4|9625.4|8
1640914630000|2021-12-31 01:37:10|9635.5|9625.5|9636.9|9626.9|9637.6|9627.6|9635.5|9625.5|6
1640914640000|2021-12-31 01:37:20|9636.4|9626.4|9635.8|9625.8|9636.9|9626.9|9635.3|9625.3|12
1640914650000|2021-12-31 01:37:30|9636|9626|9636.6|9626.6|9638|9628|9636|9626|13
1640914660000|2021-12-31 01:37:40|9636.4|9626.4|9635.9|9625.9|9637.1|9627.1|9635.9|9625.9|8
1640914670000|2021-12-31 01:37:50|9636.1|9626.1|9635.4|9625.4|9637|9627|9635.4|9625.4|20
1640914680000|2021-12-31 01:38:00|9635.6|9625.6|9635.8|9625.8|9636.1|9626.1|9635|9625|10
1640914690000|2021-12-31 01:38:10|9635.1|9625.1|9636.8|9626.8|9636.9|9626.9|9635.1|9625.1|9
1640914700000|2021-12-31 01:38:20|9637|9627|9635.3|9625.3|9637|9627|9635.3|9625.3|9
1640914710000|2021-12-31 01:38:30|9636.1|9626.1|9636.3|9626.3|9636.9|9626.9|9634.6|9624.6|11
1640914720000|2021-12-31 01:38:40|9636.5|9626.5|9636.9|9626.9|9636.9|9626.9|9635.5|9625.5|8
1640914730000|2021-12-31 01:38:50|9636.3|9626.3|9638|9628|9639.3|9629.3|9636.3|9626.3|13
1640914740000|2021-12-31 01:39:00|9638.4|9628.4|9637.9|9627.9|9639.1|9629.1|9636.1|9626.1|20
1640914750000|2021-12-31 01:39:10|9637.1|9627.1|9637.3|9627.3|9637.3|9627.3|9636.8|9626.8|5
1640914760000|2021-12-31 01:39:20|9637.5|9627.5|9637.8|9627.8|9638|9628|9637|9627|11
1640914770000|2021-12-31 01:39:30|9638|9628|9638.8|9628.8|9639.3|9629.3|9638|9628|5
1640914780000|2021-12-31 01:39:40|9638.4|9628.4|9639.3|9629.3|9639.5|9629.5|9638.3|9628.3|7
1640914790000|2021-12-31 01:39:50|9639.6|9629.6|9640.4|9630.4|9640.4|9630.4|9639.3|9629.3|7
1640914800000|2021-12-31 01:40:00|9641.1|9631.1|9640.3|9630.3|9641.1|9631.1|9639.5|9629.5|10
1640914810000|2021-12-31 01:40:10|9640|9630|9639.1|9629.1|9640|9630|9638.5|9628.5|9
1640914820000|2021-12-31 01:40:20|9639.4|9629.4|9639.5|9629.5|9639.6|9629.6|9639.4|9629.4|3
1640914830000|2021-12-31 01:40:30|9639.9|9629.9|9640.3|9630.3|9641|9631|9639.6|9629.6|6
1640914840000|2021-12-31 01:40:40|9640.5|9630.5|9640.9|9630.9|9640.9|9630.9|9639.6|9629.6|11
1640914850000|2021-12-31 01:40:50|9641.5|9631.5|9640.9|9630.9|9641.8|9631.8|9640.9|9630.9|6
1640914860000|2021-12-31 01:41:00|9640.6|9630.6|9640.3|9630.3|9641.5|9631.5|9639.8|9629.8|16
1640914870000|2021-12-31 01:41:10|9639.3|9629.3|9639.9|9629.9|9641.4|9631.4|9639.3|9629.3|8
1640914880000|2021-12-31 01:41:20|9639.4|9629.4|9641.4|9631.4|9641.8|9631.8|9639.4|9629.4|13
1640914890000|2021-12-31 01:41:30|9641|9631|9642.3|9632.3|9643.1|9633.1|9641|9631|12
1640914900000|2021-12-31 01:41:40|9643.1|9633.1|9643|9633|9643.1|9633.1|9643|9633|2
1640914910000|2021-12-31 01:41:50|9641.4|9631.4|9641.9|9631.9|9642.1|9632.1|9641.4|9631.4|3
1640914920000|2021-12-31 01:42:00|9641.1|9631.1|9638|9628|9641.1|9631.1|9638|9628|7
1640914930000|2021-12-31 01:42:10|9637.8|9627.8|9637.4|9627.4|9638|9628|9636.8|9626.8|10
1640914940000|2021-12-31 01:42:20|9636.8|9626.8|9636.8|9626.8|9637.1|9627.1|9636.5|9626.5|7
1640914950000|2021-12-31 01:42:30|9636.5|9626.5|9636.9|9626.9|9637.4|9627.4|9635.8|9625.8|7
1640914960000|2021-12-31 01:42:40|9637|9627|9636.4|9626.4|9638|9628|9636.4|9626.4|7
1640914970000|2021-12-31 01:42:50|9636|9626|9637.1|9627.1|9637.8|9627.8|9634.9|9624.9|10
1640914980000|2021-12-31 01:43:00|9637.9|9627.9|9637.6|9627.6|9638.8|9628.8|9637.4|9627.4|4
1640914990000|2021-12-31 01:43:10|9637.4|9627.4|9640|9630|9640|9630|9637.4|9627.4|8
1640915000000|2021-12-31 01:43:20|9639.8|9629.8|9639.5|9629.5|9640|9630|9638.9|9628.9|10
1640915010000|2021-12-31 01:43:30|9639.8|9629.8|9640.6|9630.6|9640.9|9630.9|9639.8|9629.8|5
1640915020000|2021-12-31 01:43:40|9640.9|9630.9|9640.4|9630.4|9640.9|9630.9|9639.8|9629.8|6
1640915030000|2021-12-31 01:43:50|9640|9630|9640.9|9630.9|9640.9|9630.9|9638.9|9628.9|10
1640915040000|2021-12-31 01:44:00|9640.6|9630.6|9638.9|9628.9|9640.8|9630.8|9638.8|9628.8|12
1640915050000|2021-12-31 01:44:10|9638.6|9628.6|9638.3|9628.3|9638.9|9628.9|9638.3|9628.3|7
1640915060000|2021-12-31 01:44:20|9638.5|9628.5|9639|9629|9639|9629|9638.5|9628.5|2
1640915070000|2021-12-31 01:44:30|9638.5|9628.5|9638.1|9628.1|9639.5|9629.5|9637.9|9627.9|10
1640915080000|2021-12-31 01:44:40|9637.6|9627.6|9638.3|9628.3|9638.3|9628.3|9637.6|9627.6|3
1640915090000|2021-12-31 01:44:50|9638.9|9628.9|9638.4|9628.4|9638.9|9628.9|9638.1|9628.1|4
1640915100000|2021-12-31 01:45:00|9638.1|9628.1|9637.6|9627.6|9638.4|9628.4|9637.6|9627.6|4
1640915110000|2021-12-31 01:45:10|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|1
1640915120000|2021-12-31 01:45:20|9638.4|9628.4|9637.6|9627.6|9638.8|9628.8|9637.6|9627.6|5
1640915130000|2021-12-31 01:45:30|9637.9|9627.9|9637.6|9627.6|9637.9|9627.9|9637.6|9627.6|2
1640915140000|2021-12-31 01:45:40|9637.4|9627.4|9637.8|9627.8|9637.8|9627.8|9636.6|9626.6|7
1640915150000|2021-12-31 01:45:50|9636.3|9626.3|9635.9|9625.9|9637|9627|9635.6|9625.6|7
1640915160000|2021-12-31 01:46:00|9635.6|9625.6|9635.5|9625.5|9636.6|9626.6|9635.5|9625.5|7
1640915170000|2021-12-31 01:46:10|9635|9625|9635.1|9625.1|9635.1|9625.1|9634.1|9624.1|4
1640915180000|2021-12-31 01:46:20|9635.4|9625.4|9635.4|9625.4|9635.4|9625.4|9635.4|9625.4|1
1640915190000|2021-12-31 01:46:30|9634.3|9624.3|9634.5|9624.5|9635.9|9625.9|9634.3|9624.3|9
1640915200000|2021-12-31 01:46:40|9634|9624|9635.3|9625.3|9635.3|9625.3|9634|9624|3
1640915210000|2021-12-31 01:46:50|9635.6|9625.6|9634.1|9624.1|9635.6|9625.6|9633.9|9623.9|14
1640915220000|2021-12-31 01:47:00|9634.4|9624.4|9631.9|9621.9|9634.4|9624.4|9631.9|9621.9|11
1640915230000|2021-12-31 01:47:10|9632.1|9622.1|9631.9|9621.9|9632.1|9622.1|9631.9|9621.9|2
1640915250000|2021-12-31 01:47:30|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|1
1640915260000|2021-12-31 01:47:40|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.6|9621.6|3
1640915270000|2021-12-31 01:47:50|9632.1|9622.1|9632.9|9622.9|9632.9|9622.9|9632.1|9622.1|2
1640915280000|2021-12-31 01:48:00|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9632.1|9622.1|4
1640915290000|2021-12-31 01:48:10|9632.4|9622.4|9632.1|9622.1|9632.6|9622.6|9631.9|9621.9|6
1640915300000|2021-12-31 01:48:20|9631.9|9621.9|9631.9|9621.9|9632.4|9622.4|9631.9|9621.9|4
1640915310000|2021-12-31 01:48:30|9632.1|9622.1|9632.4|9622.4|9632.6|9622.6|9631.6|9621.6|9
1640915320000|2021-12-31 01:48:40|9632.1|9622.1|9631.4|9621.4|9632.1|9622.1|9631.1|9621.1|6
1640915330000|2021-12-31 01:48:50|9631.6|9621.6|9631.6|9621.6|9632.4|9622.4|9631.6|9621.6|4
1640915340000|2021-12-31 01:49:00|9631.4|9621.4|9634.4|9624.4|9634.6|9624.6|9631.4|9621.4|5
1640915350000|2021-12-31 01:49:10|9634.6|9624.6|9634.1|9624.1|9634.6|9624.6|9633.5|9623.5|10
1640915360000|2021-12-31 01:49:20|9633.9|9623.9|9633.1|9623.1|9634.1|9624.1|9632.9|9622.9|7
1640915370000|2021-12-31 01:49:30|9634.1|9624.1|9632.4|9622.4|9634.1|9624.1|9632.4|9622.4|5
1640915380000|2021-12-31 01:49:40|9632.1|9622.1|9632.1|9622.1|9632.4|9622.4|9632.1|9622.1|3
1640915390000|2021-12-31 01:49:50|9632.4|9622.4|9632.1|9622.1|9632.4|9622.4|9632.1|9622.1|2
1640915400000|2021-12-31 01:50:00|9632.6|9622.6|9632.1|9622.1|9632.9|9622.9|9631.9|9621.9|11
1640915410000|2021-12-31 01:50:10|9632.4|9622.4|9631.9|9621.9|9632.4|9622.4|9631.9|9621.9|2
1640915420000|2021-12-31 01:50:20|9632.4|9622.4|9632.6|9622.6|9632.9|9622.9|9631.8|9621.8|9
1640915430000|2021-12-31 01:50:30|9632.4|9622.4|9631.1|9621.1|9632.4|9622.4|9631.1|9621.1|6
1640915440000|2021-12-31 01:50:40|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|1
1640915450000|2021-12-31 01:50:50|9631.8|9621.8|9631.1|9621.1|9632.3|9622.3|9631.1|9621.1|7
1640915460000|2021-12-31 01:51:00|9631.4|9621.4|9631.1|9621.1|9631.4|9621.4|9631.1|9621.1|6
1640915470000|2021-12-31 01:51:10|9630.9|9620.9|9626.8|9616.8|9631.1|9621.1|9626.3|9616.3|14
1640915480000|2021-12-31 01:51:20|9626.6|9616.6|9625.5|9615.5|9628.1|9618.1|9625.3|9615.3|8
1640915490000|2021-12-31 01:51:30|9625.3|9615.3|9626.6|9616.6|9626.9|9616.9|9625.3|9615.3|8
1640915500000|2021-12-31 01:51:40|9626.4|9616.4|9625.9|9615.9|9626.4|9616.4|9624.1|9614.1|11
1640915510000|2021-12-31 01:51:50|9625.6|9615.6|9627.3|9617.3|9627.6|9617.6|9625.6|9615.6|5
1640915520000|2021-12-31 01:52:00|9627.8|9617.8|9629.3|9619.3|9629.6|9619.6|9627.8|9617.8|5
1640915530000|2021-12-31 01:52:10|9629|9619|9628.8|9618.8|9629.6|9619.6|9628.8|9618.8|6
1640915540000|2021-12-31 01:52:20|9628.5|9618.5|9627.8|9617.8|9628.5|9618.5|9627.6|9617.6|6
1640915550000|2021-12-31 01:52:30|9628|9618|9630.8|9620.8|9630.8|9620.8|9628|9618|9
1640915560000|2021-12-31 01:52:40|9630.5|9620.5|9630.3|9620.3|9630.8|9620.8|9630|9620|6
1640915570000|2021-12-31 01:52:50|9630.5|9620.5|9629.9|9619.9|9631.4|9621.4|9629.9|9619.9|6
1640915580000|2021-12-31 01:53:00|9630.5|9620.5|9630.3|9620.3|9630.8|9620.8|9630|9620|13
1640915590000|2021-12-31 01:53:10|9630.5|9620.5|9630.8|9620.8|9630.8|9620.8|9630.5|9620.5|2
1640915600000|2021-12-31 01:53:20|9630.5|9620.5|9630.5|9620.5|9630.9|9620.9|9630|9620|11
1640915610000|2021-12-31 01:53:30|9630.3|9620.3|9628.8|9618.8|9630.5|9620.5|9628.8|9618.8|8
1640915620000|2021-12-31 01:53:40|9629|9619|9629.3|9619.3|9629.3|9619.3|9629|9619|2
1640915630000|2021-12-31 01:53:50|9628.8|9618.8|9626.8|9616.8|9628.8|9618.8|9626.8|9616.8|6
1640915640000|2021-12-31 01:54:00|9627.1|9617.1|9626.8|9616.8|9627.5|9617.5|9626.8|9616.8|3
1640915650000|2021-12-31 01:54:10|9626.3|9616.3|9625.3|9615.3|9626.6|9616.6|9625.3|9615.3|8
1640915660000|2021-12-31 01:54:20|9625.6|9615.6|9625.8|9615.8|9625.8|9615.8|9625.3|9615.3|5
1640915670000|2021-12-31 01:54:30|9626.1|9616.1|9625.8|9615.8|9626.4|9616.4|9625.8|9615.8|4
1640915680000|2021-12-31 01:54:40|9625.4|9615.4|9624.8|9614.8|9625.9|9615.9|9624.4|9614.4|10
1640915690000|2021-12-31 01:54:50|9624.4|9614.4|9623.9|9613.9|9624.4|9614.4|9623.9|9613.9|3
1640915700000|2021-12-31 01:55:00|9624.3|9614.3|9626.5|9616.5|9626.5|9616.5|9624.3|9614.3|11
1640915710000|2021-12-31 01:55:10|9626.9|9616.9|9626.4|9616.4|9626.9|9616.9|9626.4|9616.4|3
1640915720000|2021-12-31 01:55:20|9625.6|9615.6|9626.9|9616.9|9626.9|9616.9|9625.6|9615.6|8
1640915730000|2021-12-31 01:55:30|9627.1|9617.1|9626.5|9616.5|9627.1|9617.1|9626.5|9616.5|3
1640915740000|2021-12-31 01:55:40|9626.3|9616.3|9626.1|9616.1|9626.4|9616.4|9625.6|9615.6|7
1640915750000|2021-12-31 01:55:50|9625.9|9615.9|9626.3|9616.3|9627|9617|9625|9615|13
1640915760000|2021-12-31 01:56:00|9626.6|9616.6|9625|9615|9626.6|9616.6|9625|9615|5
1640915770000|2021-12-31 01:56:10|9625.4|9615.4|9625.4|9615.4|9625.4|9615.4|9625.4|9615.4|1
1640915780000|2021-12-31 01:56:20|9625.6|9615.6|9625|9615|9625.6|9615.6|9625|9615|4
1640915790000|2021-12-31 01:56:30|9624.8|9614.8|9624.8|9614.8|9625.4|9615.4|9624.8|9614.8|5
1640915800000|2021-12-31 01:56:40|9624.5|9614.5|9624.5|9614.5|9624.8|9614.8|9624.3|9614.3|5
1640915810000|2021-12-31 01:56:50|9624.8|9614.8|9625.5|9615.5|9625.9|9615.9|9624.8|9614.8|5
1640915820000|2021-12-31 01:57:00|9625.9|9615.9|9626.1|9616.1|9626.6|9616.6|9625.3|9615.3|15
1640915830000|2021-12-31 01:57:10|9625.8|9615.8|9625|9615|9625.8|9615.8|9624.8|9614.8|6
1640915840000|2021-12-31 01:57:20|9625.4|9615.4|9627.1|9617.1|9627.1|9617.1|9625.4|9615.4|6
1640915850000|2021-12-31 01:57:30|9628|9618|9627.5|9617.5|9628|9618|9627.3|9617.3|3
1640915860000|2021-12-31 01:57:40|9627.8|9617.8|9629|9619|9629|9619|9627.5|9617.5|10
1640915870000|2021-12-31 01:57:50|9628.8|9618.8|9629|9619|9629|9619|9627.4|9617.4|14
1640915880000|2021-12-31 01:58:00|9628.8|9618.8|9627.4|9617.4|9628.8|9618.8|9627.4|9617.4|10
1640915890000|2021-12-31 01:58:10|9627.8|9617.8|9627.9|9617.9|9627.9|9617.9|9627.8|9617.8|2
1640915900000|2021-12-31 01:58:20|9626.9|9616.9|9628.9|9618.9|9628.9|9618.9|9626.4|9616.4|5
1640915910000|2021-12-31 01:58:30|9629.3|9619.3|9629.8|9619.8|9630.1|9620.1|9628.8|9618.8|8
1640915920000|2021-12-31 01:58:40|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|9629|9619|4
1640915940000|2021-12-31 01:59:00|9629.9|9619.9|9629.6|9619.6|9629.9|9619.9|9629.6|9619.6|4
1640915950000|2021-12-31 01:59:10|9629.9|9619.9|9632|9622|9632|9622|9629.9|9619.9|2
1640915960000|2021-12-31 01:59:20|9632.4|9622.4|9635.4|9625.4|9635.4|9625.4|9632.4|9622.4|5
1640915970000|2021-12-31 01:59:30|9635.8|9625.8|9636.3|9626.3|9636.3|9626.3|9634.8|9624.8|10
1640915980000|2021-12-31 01:59:40|9636|9626|9636.6|9626.6|9637|9627|9635.9|9625.9|9
1640915990000|2021-12-31 01:59:50|9637|9627|9637.5|9627.5|9637.5|9627.5|9636.1|9626.1|8
1640916000000|2021-12-31 02:00:00|9637.8|9627.8|9633.3|9623.3|9637.8|9627.8|9633.3|9623.3|20
1640916010000|2021-12-31 02:00:10|9633.5|9623.5|9634.5|9624.5|9634.5|9624.5|9633.5|9623.5|5
1640916020000|2021-12-31 02:00:20|9634.3|9624.3|9633.4|9623.4|9634.6|9624.6|9633.4|9623.4|8
1640916030000|2021-12-31 02:00:30|9633.1|9623.1|9632.1|9622.1|9633.4|9623.4|9632.1|9622.1|10
1640916040000|2021-12-31 02:00:40|9631.8|9621.8|9632.9|9622.9|9633.4|9623.4|9631.5|9621.5|17
1640916050000|2021-12-31 02:00:50|9633.3|9623.3|9634.6|9624.6|9634.9|9624.9|9633.3|9623.3|14
1640916060000|2021-12-31 02:01:00|9634.9|9624.9|9634.4|9624.4|9635.6|9625.6|9634.4|9624.4|9
1640916070000|2021-12-31 02:01:10|9634.8|9624.8|9634|9624|9635.3|9625.3|9633.8|9623.8|10
1640916080000|2021-12-31 02:01:20|9634.4|9624.4|9634.3|9624.3|9635.1|9625.1|9634.3|9624.3|7
1640916090000|2021-12-31 02:01:30|9633.9|9623.9|9634.1|9624.1|9634.4|9624.4|9633.1|9623.1|9
1640916110000|2021-12-31 02:01:50|9634.4|9624.4|9633.8|9623.8|9634.6|9624.6|9633.5|9623.5|7
1640916120000|2021-12-31 02:02:00|9633.5|9623.5|9633.3|9623.3|9634.1|9624.1|9632.9|9622.9|9
1640916130000|2021-12-31 02:02:10|9633.5|9623.5|9630.8|9620.8|9634.4|9624.4|9630.8|9620.8|13
1640916140000|2021-12-31 02:02:20|9630.1|9620.1|9629|9619|9630.1|9620.1|9628|9618|12
1640916150000|2021-12-31 02:02:30|9628.8|9618.8|9628.4|9618.4|9628.8|9618.8|9627.6|9617.6|11
1640916160000|2021-12-31 02:02:40|9628|9618|9626.3|9616.3|9628|9618|9626.3|9616.3|13
1640916170000|2021-12-31 02:02:50|9626.5|9616.5|9627.8|9617.8|9628.1|9618.1|9626.5|9616.5|8
1640916180000|2021-12-31 02:03:00|9627.5|9617.5|9627.6|9617.6|9628.1|9618.1|9627.5|9617.5|5
1640916190000|2021-12-31 02:03:10|9627.4|9617.4|9627.6|9617.6|9627.6|9617.6|9627.4|9617.4|2
1640916200000|2021-12-31 02:03:20|9627.9|9617.9|9628.6|9618.6|9628.6|9618.6|9627.5|9617.5|7
1640916210000|2021-12-31 02:03:30|9628.4|9618.4|9628|9618|9628.4|9618.4|9627.4|9617.4|6
1640916220000|2021-12-31 02:03:40|9629.6|9619.6|9629.8|9619.8|9629.8|9619.8|9629|9619|11
1640916230000|2021-12-31 02:03:50|9630.1|9620.1|9630.4|9620.4|9631.4|9621.4|9630.1|9620.1|8
1640916240000|2021-12-31 02:04:00|9630.1|9620.1|9629|9619|9630.1|9620.1|9629|9619|4
1640916250000|2021-12-31 02:04:10|9628.6|9618.6|9629.1|9619.1|9629.1|9619.1|9628.4|9618.4|5
1640916260000|2021-12-31 02:04:20|9629.4|9619.4|9629.6|9619.6|9630.9|9620.9|9629.4|9619.4|8
1640916270000|2021-12-31 02:04:30|9629.9|9619.9|9629.5|9619.5|9630.3|9620.3|9629.5|9619.5|4
1640916280000|2021-12-31 02:04:40|9629.1|9619.1|9628.6|9618.6|9629.1|9619.1|9628.6|9618.6|3
1640916290000|2021-12-31 02:04:50|9629|9619|9629.9|9619.9|9629.9|9619.9|9629|9619|3
1640916300000|2021-12-31 02:05:00|9629.5|9619.5|9628.3|9618.3|9629.5|9619.5|9628.3|9618.3|2
1640916310000|2021-12-31 02:05:10|9628|9618|9625.5|9615.5|9628.1|9618.1|9625.5|9615.5|10
1640916320000|2021-12-31 02:05:20|9625.3|9615.3|9625|9615|9625.4|9615.4|9625|9615|3
1640916340000|2021-12-31 02:05:40|9625.4|9615.4|9625.4|9615.4|9626.9|9616.9|9625.4|9615.4|4
1640916350000|2021-12-31 02:05:50|9625.6|9615.6|9625.3|9615.3|9626.9|9616.9|9624.8|9614.8|17
1640916360000|2021-12-31 02:06:00|9625.6|9615.6|9624.8|9614.8|9625.6|9615.6|9624|9614|8
1640916370000|2021-12-31 02:06:10|9625|9615|9624.8|9614.8|9625|9615|9624.8|9614.8|2
1640916380000|2021-12-31 02:06:20|9625.6|9615.6|9624.9|9614.9|9625.6|9615.6|9624.9|9614.9|4
1640916390000|2021-12-31 02:06:30|9625.1|9615.1|9627.4|9617.4|9627.4|9617.4|9625.1|9615.1|9
1640916400000|2021-12-31 02:06:40|9629.4|9619.4|9628|9618|9630.9|9620.9|9628|9618|11
1640916410000|2021-12-31 02:06:50|9628.4|9618.4|9628.1|9618.1|9628.4|9618.4|9628.1|9618.1|2
1640916420000|2021-12-31 02:07:00|9627.8|9617.8|9626.3|9616.3|9627.8|9617.8|9626|9616|6
1640916430000|2021-12-31 02:07:10|9626.6|9616.6|9627.6|9617.6|9627.6|9617.6|9626.3|9616.3|5
1640916440000|2021-12-31 02:07:20|9627.3|9617.3|9626.8|9616.8|9627.3|9617.3|9626.8|9616.8|3
1640916450000|2021-12-31 02:07:30|9627.1|9617.1|9628.1|9618.1|9628.1|9618.1|9626.5|9616.5|7
1640916460000|2021-12-31 02:07:40|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|1
1640916470000|2021-12-31 02:07:50|9628.1|9618.1|9627.6|9617.6|9628.4|9618.4|9627.6|9617.6|6
1640916480000|2021-12-31 02:08:00|9627.9|9617.9|9628.1|9618.1|9628.4|9618.4|9627.9|9617.9|3
1640916490000|2021-12-31 02:08:10|9628.4|9618.4|9627.9|9617.9|9628.4|9618.4|9627.9|9617.9|3
1640916500000|2021-12-31 02:08:20|9628.1|9618.1|9631.5|9621.5|9631.5|9621.5|9628.1|9618.1|5
1640916510000|2021-12-31 02:08:30|9631.3|9621.3|9632.1|9622.1|9632.9|9622.9|9631.3|9621.3|8
1640916520000|2021-12-31 02:08:40|9632|9622|9631.4|9621.4|9632|9622|9631.4|9621.4|3
1640916530000|2021-12-31 02:08:50|9631.8|9621.8|9632.3|9622.3|9632.3|9622.3|9631.8|9621.8|2
1640916540000|2021-12-31 02:09:00|9633.1|9623.1|9632.6|9622.6|9633.1|9623.1|9632.6|9622.6|3
1640916550000|2021-12-31 02:09:10|9632.4|9622.4|9632.4|9622.4|9633.1|9623.1|9631.5|9621.5|9
1640916560000|2021-12-31 02:09:20|9632.6|9622.6|9632.4|9622.4|9632.6|9622.6|9632.4|9622.4|2
1640916580000|2021-12-31 02:09:40|9632.6|9622.6|9631.9|9621.9|9633|9623|9631.9|9621.9|5
1640916590000|2021-12-31 02:09:50|9632.1|9622.1|9632.4|9622.4|9632.4|9622.4|9632.1|9622.1|2
1640916600000|2021-12-31 02:10:00|9633.3|9623.3|9633.1|9623.1|9633.9|9623.9|9632.9|9622.9|7
1640916610000|2021-12-31 02:10:10|9633.5|9623.5|9633.6|9623.6|9634.5|9624.5|9633|9623|6
1640916620000|2021-12-31 02:10:20|9633.9|9623.9|9631.3|9621.3|9633.9|9623.9|9631.3|9621.3|8
1640916630000|2021-12-31 02:10:30|9631|9621|9631.4|9621.4|9631.6|9621.6|9630.8|9620.8|8
1640916640000|2021-12-31 02:10:40|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|9631.4|9621.4|3
1640916650000|2021-12-31 02:10:50|9632|9622|9634.4|9624.4|9634.4|9624.4|9632|9622|5
1640916660000|2021-12-31 02:11:00|9634.6|9624.6|9635.9|9625.9|9636.9|9626.9|9634.5|9624.5|11
1640916670000|2021-12-31 02:11:10|9635.6|9625.6|9634.8|9624.8|9635.6|9625.6|9634.5|9624.5|7
1640916680000|2021-12-31 02:11:20|9634.5|9624.5|9634.1|9624.1|9634.5|9624.5|9631.8|9621.8|14
1640916690000|2021-12-31 02:11:30|9633.9|9623.9|9633.8|9623.8|9635.4|9625.4|9633.8|9623.8|7
1640916700000|2021-12-31 02:11:40|9634.1|9624.1|9634.5|9624.5|9635.6|9625.6|9634.1|9624.1|10
1640916710000|2021-12-31 02:11:50|9635.5|9625.5|9636.5|9626.5|9636.6|9626.6|9634.5|9624.5|10
1640916720000|2021-12-31 02:12:00|9637|9627|9636.4|9626.4|9638.3|9628.3|9636.3|9626.3|12
1640916730000|2021-12-31 02:12:10|9636.1|9626.1|9635.3|9625.3|9637.1|9627.1|9635.3|9625.3|9
1640916740000|2021-12-31 02:12:20|9635.5|9625.5|9637.1|9627.1|9637.1|9627.1|9635.5|9625.5|5
1640916750000|2021-12-31 02:12:30|9636.9|9626.9|9637.8|9627.8|9638.3|9628.3|9636.9|9626.9|6
1640916760000|2021-12-31 02:12:40|9638.4|9628.4|9639.4|9629.4|9639.4|9629.4|9637.5|9627.5|8
1640916770000|2021-12-31 02:12:50|9639.6|9629.6|9639.9|9629.9|9640|9630|9639.1|9629.1|8
1640916780000|2021-12-31 02:13:00|9640.6|9630.6|9639.1|9629.1|9641.1|9631.1|9639.1|9629.1|6
1640916790000|2021-12-31 02:13:10|9639.4|9629.4|9638.1|9628.1|9639.4|9629.4|9638.1|9628.1|6
1640916800000|2021-12-31 02:13:20|9637.8|9627.8|9636.6|9626.6|9637.8|9627.8|9636|9626|14
1640916810000|2021-12-31 02:13:30|9636.9|9626.9|9635.9|9625.9|9636.9|9626.9|9635.9|9625.9|6
1640916820000|2021-12-31 02:13:40|9635.4|9625.4|9634.5|9624.5|9635.4|9625.4|9634.5|9624.5|3
1640916830000|2021-12-31 02:13:50|9634.9|9624.9|9635.3|9625.3|9635.5|9625.5|9634.9|9624.9|8
1640916840000|2021-12-31 02:14:00|9635.5|9625.5|9636.6|9626.6|9636.6|9626.6|9635|9625|9
1640916850000|2021-12-31 02:14:10|9636.4|9626.4|9636.1|9626.1|9636.6|9626.6|9635.8|9625.8|10
1640916860000|2021-12-31 02:14:20|9635.8|9625.8|9635.3|9625.3|9635.8|9625.8|9635.3|9625.3|4
1640916870000|2021-12-31 02:14:30|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|1
1640916880000|2021-12-31 02:14:40|9635.3|9625.3|9634.5|9624.5|9635.5|9625.5|9634.5|9624.5|5
1640916890000|2021-12-31 02:14:50|9634.3|9624.3|9634|9624|9634.4|9624.4|9632.3|9622.3|12
1640916900000|2021-12-31 02:15:00|9633.5|9623.5|9632.6|9622.6|9633.5|9623.5|9632.4|9622.4|5
1640916910000|2021-12-31 02:15:10|9632.1|9622.1|9631.4|9621.4|9632.1|9622.1|9631.4|9621.4|2
1640916920000|2021-12-31 02:15:20|9630.9|9620.9|9630.4|9620.4|9630.9|9620.9|9630.4|9620.4|3
1640916940000|2021-12-31 02:15:40|9630.6|9620.6|9629|9619|9630.6|9620.6|9629|9619|2
1640916950000|2021-12-31 02:15:50|9628.4|9618.4|9628.1|9618.1|9628.4|9618.4|9628.1|9618.1|2
1640916960000|2021-12-31 02:16:00|9627.8|9617.8|9628.1|9618.1|9628.1|9618.1|9627.8|9617.8|2
1640916980000|2021-12-31 02:16:20|9628.4|9618.4|9628.4|9618.4|9628.8|9618.8|9628.4|9618.4|3
1640916990000|2021-12-31 02:16:30|9628.1|9618.1|9627.4|9617.4|9628.1|9618.1|9627.4|9617.4|2
1640917000000|2021-12-31 02:16:40|9627.8|9617.8|9628.3|9618.3|9628.3|9618.3|9627.4|9617.4|4
1640917020000|2021-12-31 02:17:00|9628.5|9618.5|9628.1|9618.1|9628.5|9618.5|9627.6|9617.6|5
1640917030000|2021-12-31 02:17:10|9627.6|9617.6|9627.3|9617.3|9627.6|9617.6|9627.3|9617.3|2
1640917040000|2021-12-31 02:17:20|9627.6|9617.6|9627.6|9617.6|9627.9|9617.9|9627.1|9617.1|6
1640917050000|2021-12-31 02:17:30|9628|9618|9629.1|9619.1|9629.1|9619.1|9628|9618|5
1640917070000|2021-12-31 02:17:50|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|1
1640917080000|2021-12-31 02:18:00|9629.1|9619.1|9628.9|9618.9|9629.1|9619.1|9628.9|9618.9|2
1640917090000|2021-12-31 02:18:10|9629.1|9619.1|9628.6|9618.6|9629.1|9619.1|9628.6|9618.6|2
1640917100000|2021-12-31 02:18:20|9628.9|9618.9|9630|9620|9630|9620|9628.9|9618.9|2
1640917140000|2021-12-31 02:19:00|9629|9619|9628.9|9618.9|9629|9619|9628.3|9618.3|5
1640917150000|2021-12-31 02:19:10|9629.4|9619.4|9628.9|9618.9|9629.4|9619.4|9628.9|9618.9|2
1640917170000|2021-12-31 02:19:30|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|1
1640917200000|2021-12-31 02:20:00|9628.6|9618.6|9628.9|9618.9|9628.9|9618.9|9628.6|9618.6|2
1640917210000|2021-12-31 02:20:10|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|9628.6|9618.6|1
1640917230000|2021-12-31 02:20:30|9629|9619|9629.4|9619.4|9629.4|9619.4|9629|9619|2
1640917260000|2021-12-31 02:21:00|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|1
1640917270000|2021-12-31 02:21:10|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|1
1640917290000|2021-12-31 02:21:30|9628.6|9618.6|9628.9|9618.9|9628.9|9618.9|9627.5|9617.5|4
1640917300000|2021-12-31 02:21:40|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|1
1640917330000|2021-12-31 02:22:10|9628.8|9618.8|9628|9618|9629.3|9619.3|9628|9618|6
1640917340000|2021-12-31 02:22:20|9628.8|9618.8|9628.4|9618.4|9628.8|9618.8|9628.4|9618.4|2
1640917380000|2021-12-31 02:23:00|9628|9618|9628|9618|9628|9618|9628|9618|1
1640917390000|2021-12-31 02:23:10|9628.4|9618.4|9625.4|9615.4|9628.4|9618.4|9625.4|9615.4|2
1640917400000|2021-12-31 02:23:20|9625.6|9615.6|9624.9|9614.9|9625.6|9615.6|9624.9|9614.9|6
1640917410000|2021-12-31 02:23:30|9625.3|9615.3|9625.8|9615.8|9625.8|9615.8|9625.3|9615.3|2
1640917440000|2021-12-31 02:24:00|9626.1|9616.1|9628.9|9618.9|9628.9|9618.9|9626.1|9616.1|2
1640917450000|2021-12-31 02:24:10|9629.4|9619.4|9629.3|9619.3|9629.6|9619.6|9628.8|9618.8|7
1640917460000|2021-12-31 02:24:20|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|1
1640917490000|2021-12-31 02:24:50|9629.1|9619.1|9628.9|9618.9|9629.1|9619.1|9628.9|9618.9|2
1640917500000|2021-12-31 02:25:00|9628.6|9618.6|9629.4|9619.4|9629.6|9619.6|9628.3|9618.3|8
1640917510000|2021-12-31 02:25:10|9629|9619|9629.1|9619.1|9629.1|9619.1|9628.8|9618.8|3
1640917520000|2021-12-31 02:25:20|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|9629.5|9619.5|1
1640917570000|2021-12-31 02:26:10|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|9629.4|9619.4|1
1640917590000|2021-12-31 02:26:30|9628.9|9618.9|9629.1|9619.1|9629.1|9619.1|9628.9|9618.9|2
1640917610000|2021-12-31 02:26:50|9629.6|9619.6|9630.4|9620.4|9630.4|9620.4|9629.6|9619.6|2
1640917620000|2021-12-31 02:27:00|9630.6|9620.6|9630.4|9620.4|9630.6|9620.6|9630.4|9620.4|2
1640917650000|2021-12-31 02:27:30|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|1
1640917660000|2021-12-31 02:27:40|9631|9621|9631|9621|9631|9621|9631|9621|1
1640917710000|2021-12-31 02:28:30|9630.6|9620.6|9631|9621|9631|9621|9630.6|9620.6|4
1640917760000|2021-12-31 02:29:20|9631.4|9621.4|9631|9621|9631.4|9621.4|9631|9621|2
1640917780000|2021-12-31 02:29:40|9631.3|9621.3|9631.6|9621.6|9631.6|9621.6|9631.3|9621.3|2
1640917790000|2021-12-31 02:29:50|9631.4|9621.4|9631.6|9621.6|9631.6|9621.6|9631.4|9621.4|2
1640917800000|2021-12-31 02:30:00|9631.9|9621.9|9636.4|9626.4|9636.4|9626.4|9631.1|9621.1|19
1640917810000|2021-12-31 02:30:10|9637|9627|9638.1|9628.1|9638.9|9628.9|9636|9626|13
1640917820000|2021-12-31 02:30:20|9638.6|9628.6|9637.6|9627.6|9638.6|9628.6|9637.4|9627.4|7
1640917830000|2021-12-31 02:30:30|9637.9|9627.9|9638.9|9628.9|9638.9|9628.9|9637.5|9627.5|5
1640917840000|2021-12-31 02:30:40|9638.5|9628.5|9638.8|9628.8|9640.3|9630.3|9638.5|9628.5|6
1640917850000|2021-12-31 02:30:50|9638.6|9628.6|9640.1|9630.1|9640.4|9630.4|9638.6|9628.6|6
1640917860000|2021-12-31 02:31:00|9640.4|9630.4|9641.4|9631.4|9641.4|9631.4|9640.3|9630.3|8
1640917870000|2021-12-31 02:31:10|9641.6|9631.6|9640.1|9630.1|9641.6|9631.6|9640.1|9630.1|3
1640917880000|2021-12-31 02:31:20|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|9640.5|9630.5|1
1640917890000|2021-12-31 02:31:30|9640.3|9630.3|9638.5|9628.5|9640.3|9630.3|9638.5|9628.5|5
1640917900000|2021-12-31 02:31:40|9637.9|9627.9|9638.1|9628.1|9638.1|9628.1|9637.9|9627.9|2
1640917910000|2021-12-31 02:31:50|9638.8|9628.8|9639.1|9629.1|9639.1|9629.1|9638.8|9628.8|2
1640917920000|2021-12-31 02:32:00|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|1
1640917930000|2021-12-31 02:32:10|9639.8|9629.8|9639.5|9629.5|9639.8|9629.8|9639.5|9629.5|2
1640917940000|2021-12-31 02:32:20|9638.8|9628.8|9639.1|9629.1|9640.1|9630.1|9638.8|9628.8|6
1640917950000|2021-12-31 02:32:30|9639.6|9629.6|9638.6|9628.6|9639.6|9629.6|9638.6|9628.6|4
1640917960000|2021-12-31 02:32:40|9639.1|9629.1|9635.1|9625.1|9639.1|9629.1|9635.1|9625.1|10
1640917970000|2021-12-31 02:32:50|9635.6|9625.6|9636.1|9626.1|9636.1|9626.1|9635.1|9625.1|6
1640917980000|2021-12-31 02:33:00|9635.8|9625.8|9636.1|9626.1|9636.4|9626.4|9635.8|9625.8|4
1640917990000|2021-12-31 02:33:10|9636.4|9626.4|9640.1|9630.1|9640.1|9630.1|9636.4|9626.4|10
1640918000000|2021-12-31 02:33:20|9640.4|9630.4|9640.1|9630.1|9640.4|9630.4|9640.1|9630.1|2
1640918010000|2021-12-31 02:33:30|9639.9|9629.9|9640.1|9630.1|9640.1|9630.1|9638.8|9628.8|9
1640918020000|2021-12-31 02:33:40|9639.9|9629.9|9639.6|9629.6|9639.9|9629.9|9639.6|9629.6|2
1640918040000|2021-12-31 02:34:00|9639.9|9629.9|9638.6|9628.6|9640.4|9630.4|9638.5|9628.5|10
1640918050000|2021-12-31 02:34:10|9638.9|9628.9|9640.9|9630.9|9640.9|9630.9|9638.9|9628.9|6
1640918060000|2021-12-31 02:34:20|9641.3|9631.3|9641.9|9631.9|9641.9|9631.9|9641.3|9631.3|5
1640918070000|2021-12-31 02:34:30|9642.4|9632.4|9643.6|9633.6|9643.9|9633.9|9642.4|9632.4|6
1640918080000|2021-12-31 02:34:40|9643.1|9633.1|9643.3|9633.3|9643.4|9633.4|9642.9|9632.9|5
1640918090000|2021-12-31 02:34:50|9643.6|9633.6|9644.1|9634.1|9644.5|9634.5|9643.6|9633.6|5
1640918100000|2021-12-31 02:35:00|9643.8|9633.8|9643.1|9633.1|9643.8|9633.8|9642.8|9632.8|5
1640918130000|2021-12-31 02:35:30|9642.8|9632.8|9641.5|9631.5|9642.8|9632.8|9641.5|9631.5|3
1640918140000|2021-12-31 02:35:40|9641.3|9631.3|9640.4|9630.4|9641.3|9631.3|9640|9630|5
1640918150000|2021-12-31 02:35:50|9640.6|9630.6|9640.6|9630.6|9640.6|9630.6|9640.6|9630.6|1
1640918160000|2021-12-31 02:36:00|9640.4|9630.4|9640.4|9630.4|9640.4|9630.4|9638.8|9628.8|13
1640918170000|2021-12-31 02:36:10|9640.6|9630.6|9640.5|9630.5|9641.5|9631.5|9640.5|9630.5|7
1640918180000|2021-12-31 02:36:20|9640.8|9630.8|9643.1|9633.1|9643.1|9633.1|9640.8|9630.8|5
1640918190000|2021-12-31 02:36:30|9643.6|9633.6|9643.4|9633.4|9643.6|9633.6|9643.4|9633.4|2
1640918200000|2021-12-31 02:36:40|9642.9|9632.9|9642.9|9632.9|9642.9|9632.9|9642.9|9632.9|1
1640918210000|2021-12-31 02:36:50|9642.6|9632.6|9640.5|9630.5|9642.6|9632.6|9640.5|9630.5|10
1640918220000|2021-12-31 02:37:00|9640.9|9630.9|9641.1|9631.1|9641.4|9631.4|9640.6|9630.6|12
1640918230000|2021-12-31 02:37:10|9641.4|9631.4|9640.5|9630.5|9641.4|9631.4|9640.5|9630.5|5
1640918240000|2021-12-31 02:37:20|9640.3|9630.3|9638.4|9628.4|9640.3|9630.3|9638.4|9628.4|8
1640918250000|2021-12-31 02:37:30|9638.1|9628.1|9637.3|9627.3|9638.1|9628.1|9637.3|9627.3|5
1640918270000|2021-12-31 02:37:50|9637|9627|9637.1|9627.1|9637.1|9627.1|9635|9625|10
1640918280000|2021-12-31 02:38:00|9636.9|9626.9|9636.4|9626.4|9636.9|9626.9|9636.4|9626.4|4
1640918290000|2021-12-31 02:38:10|9636.9|9626.9|9637.4|9627.4|9637.4|9627.4|9636.9|9626.9|3
1640918300000|2021-12-31 02:38:20|9637|9627|9636.6|9626.6|9637.4|9627.4|9636.6|9626.6|6
1640918310000|2021-12-31 02:38:30|9636.4|9626.4|9633.8|9623.8|9636.4|9626.4|9633.3|9623.3|10
1640918320000|2021-12-31 02:38:40|9634|9624|9635.4|9625.4|9635.4|9625.4|9633.8|9623.8|6
1640918330000|2021-12-31 02:38:50|9634.9|9624.9|9634.4|9624.4|9635.1|9625.1|9634.4|9624.4|4
1640918340000|2021-12-31 02:39:00|9634.1|9624.1|9632|9622|9634.1|9624.1|9632|9622|6
1640918350000|2021-12-31 02:39:10|9632.5|9622.5|9635.1|9625.1|9635.1|9625.1|9632.5|9622.5|5
1640918360000|2021-12-31 02:39:20|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|1
1640918370000|2021-12-31 02:39:30|9635.9|9625.9|9635.5|9625.5|9636.4|9626.4|9635|9625|10
1640918380000|2021-12-31 02:39:40|9635.8|9625.8|9636.5|9626.5|9637.1|9627.1|9635.8|9625.8|7
1640918410000|2021-12-31 02:40:10|9636.3|9626.3|9636|9626|9636.3|9626.3|9636|9626|2
1640918420000|2021-12-31 02:40:20|9634.9|9624.9|9633.9|9623.9|9634.9|9624.9|9633.5|9623.5|6
1640918430000|2021-12-31 02:40:30|9634.1|9624.1|9634.4|9624.4|9635.1|9625.1|9634.1|9624.1|7
1640918440000|2021-12-31 02:40:40|9634.6|9624.6|9636.4|9626.4|9636.4|9626.4|9634.6|9624.6|8
1640918460000|2021-12-31 02:41:00|9636.1|9626.1|9634.6|9624.6|9636.1|9626.1|9634.6|9624.6|5
1640918480000|2021-12-31 02:41:20|9634.1|9624.1|9633.5|9623.5|9634.1|9624.1|9633.5|9623.5|3
1640918500000|2021-12-31 02:41:40|9633|9623|9633.1|9623.1|9633.1|9623.1|9632.1|9622.1|4
1640918510000|2021-12-31 02:41:50|9633.4|9623.4|9634.1|9624.1|9634.1|9624.1|9633.4|9623.4|3
1640918520000|2021-12-31 02:42:00|9633.8|9623.8|9633.9|9623.9|9633.9|9623.9|9633.8|9623.8|2
1640918530000|2021-12-31 02:42:10|9633.5|9623.5|9633.3|9623.3|9633.5|9623.5|9633.3|9623.3|2
1640918540000|2021-12-31 02:42:20|9633|9623|9633.1|9623.1|9633.1|9623.1|9632|9622|7
1640918550000|2021-12-31 02:42:30|9632.9|9622.9|9633.1|9623.1|9633.1|9623.1|9632.1|9622.1|4
1640918560000|2021-12-31 02:42:40|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|1
1640918570000|2021-12-31 02:42:50|9632.4|9622.4|9632|9622|9632.4|9622.4|9632|9622|3
1640918580000|2021-12-31 02:43:00|9631.6|9621.6|9631.4|9621.4|9631.6|9621.6|9631.4|9621.4|4
1640918590000|2021-12-31 02:43:10|9631.8|9621.8|9632|9622|9632|9622|9631.8|9621.8|2
1640918600000|2021-12-31 02:43:20|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|1
1640918610000|2021-12-31 02:43:30|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|1
1640918630000|2021-12-31 02:43:50|9631.5|9621.5|9632|9622|9632|9622|9631.5|9621.5|2
1640918660000|2021-12-31 02:44:20|9632.4|9622.4|9632.1|9622.1|9632.4|9622.4|9631.8|9621.8|7
1640918670000|2021-12-31 02:44:30|9631.9|9621.9|9632.1|9622.1|9632.1|9622.1|9631.5|9621.5|4
1640918700000|2021-12-31 02:45:00|9631.9|9621.9|9629.9|9619.9|9631.9|9621.9|9629.4|9619.4|13
1640918710000|2021-12-31 02:45:10|9629.5|9619.5|9629.9|9619.9|9629.9|9619.9|9629.5|9619.5|2
1640918720000|2021-12-31 02:45:20|9630.1|9620.1|9630.4|9620.4|9630.4|9620.4|9630.1|9620.1|2
1640918730000|2021-12-31 02:45:30|9630.1|9620.1|9628.5|9618.5|9630.4|9620.4|9628.5|9618.5|9
1640918740000|2021-12-31 02:45:40|9628.9|9618.9|9629.6|9619.6|9630.1|9620.1|9628.9|9618.9|7
1640918750000|2021-12-31 02:45:50|9629.9|9619.9|9631.9|9621.9|9633.4|9623.4|9629.9|9619.9|12
1640918760000|2021-12-31 02:46:00|9632.1|9622.1|9632.4|9622.4|9633.4|9623.4|9632.1|9622.1|9
1640918770000|2021-12-31 02:46:10|9632.6|9622.6|9633.1|9623.1|9633.6|9623.6|9632.6|9622.6|5
1640918780000|2021-12-31 02:46:20|9632.6|9622.6|9633.4|9623.4|9633.4|9623.4|9632|9622|6
1640918790000|2021-12-31 02:46:30|9633.6|9623.6|9633.5|9623.5|9634.4|9624.4|9633.5|9623.5|5
1640918800000|2021-12-31 02:46:40|9633.3|9623.3|9635.4|9625.4|9635.4|9625.4|9633.3|9623.3|7
1640918810000|2021-12-31 02:46:50|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|1
1640918820000|2021-12-31 02:47:00|9635.9|9625.9|9635.4|9625.4|9636.4|9626.4|9635.4|9625.4|5
1640918830000|2021-12-31 02:47:10|9634.9|9624.9|9635|9625|9636.1|9626.1|9634.9|9624.9|7
1640918840000|2021-12-31 02:47:20|9634.8|9624.8|9634.3|9624.3|9634.8|9624.8|9634.3|9624.3|2
1640918850000|2021-12-31 02:47:30|9633.8|9623.8|9634.1|9624.1|9634.1|9624.1|9632.9|9622.9|7
1640918860000|2021-12-31 02:47:40|9634.4|9624.4|9635.4|9625.4|9635.4|9625.4|9634.4|9624.4|4
1640918870000|2021-12-31 02:47:50|9635.1|9625.1|9634.6|9624.6|9635.1|9625.1|9634.6|9624.6|2
1640918880000|2021-12-31 02:48:00|9634.4|9624.4|9637.6|9627.6|9637.6|9627.6|9633.5|9623.5|12
1640918890000|2021-12-31 02:48:10|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637|9627|3
1640918900000|2021-12-31 02:48:20|9637|9627|9637.4|9627.4|9637.4|9627.4|9636.5|9626.5|4
1640918910000|2021-12-31 02:48:30|9637.1|9627.1|9636.8|9626.8|9637.1|9627.1|9636.8|9626.8|2
1640918920000|2021-12-31 02:48:40|9637.4|9627.4|9639.6|9629.6|9639.6|9629.6|9637.4|9627.4|6
1640918930000|2021-12-31 02:48:50|9639.4|9629.4|9640.1|9630.1|9640.1|9630.1|9639.4|9629.4|3
1640918940000|2021-12-31 02:49:00|9640.4|9630.4|9641.3|9631.3|9641.3|9631.3|9640.4|9630.4|3
1640918950000|2021-12-31 02:49:10|9641|9631|9640.4|9630.4|9641|9631|9638.5|9628.5|15
1640918960000|2021-12-31 02:49:20|9640.6|9630.6|9639.3|9629.3|9640.6|9630.6|9639.3|9629.3|5
1640918970000|2021-12-31 02:49:30|9639|9629|9639.6|9629.6|9639.6|9629.6|9638.6|9628.6|5
1640918980000|2021-12-31 02:49:40|9639.9|9629.9|9639.8|9629.8|9640.6|9630.6|9639.8|9629.8|9
1640918990000|2021-12-31 02:49:50|9639.3|9629.3|9639.8|9629.8|9639.8|9629.8|9639|9629|4
1640919000000|2021-12-31 02:50:00|9639.5|9629.5|9640.4|9630.4|9640.4|9630.4|9639.3|9629.3|4
1640919010000|2021-12-31 02:50:10|9640.6|9630.6|9641.1|9631.1|9641.4|9631.4|9640.6|9630.6|5
1640919020000|2021-12-31 02:50:20|9640.9|9630.9|9641.6|9631.6|9641.6|9631.6|9640.9|9630.9|4
1640919030000|2021-12-31 02:50:30|9641.1|9631.1|9640.9|9630.9|9641.3|9631.3|9640.3|9630.3|6
1640919040000|2021-12-31 02:50:40|9641.1|9631.1|9641.1|9631.1|9641.1|9631.1|9641.1|9631.1|1
1640919050000|2021-12-31 02:50:50|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|1
1640919060000|2021-12-31 02:51:00|9641.1|9631.1|9642.1|9632.1|9642.1|9632.1|9640.3|9630.3|7
1640919070000|2021-12-31 02:51:10|9641.9|9631.9|9640.8|9630.8|9641.9|9631.9|9640.8|9630.8|5
1640919080000|2021-12-31 02:51:20|9641.4|9631.4|9641.6|9631.6|9641.6|9631.6|9641.1|9631.1|4
1640919090000|2021-12-31 02:51:30|9641.5|9631.5|9640.8|9630.8|9641.5|9631.5|9640.8|9630.8|3
1640919120000|2021-12-31 02:52:00|9640.5|9630.5|9639.9|9629.9|9640.5|9630.5|9639.9|9629.9|2
1640919130000|2021-12-31 02:52:10|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|1
1640919140000|2021-12-31 02:52:20|9640.6|9630.6|9641.6|9631.6|9641.6|9631.6|9640.6|9630.6|4
1640919170000|2021-12-31 02:52:50|9641.3|9631.3|9640.5|9630.5|9641.3|9631.3|9640.5|9630.5|2
1640919180000|2021-12-31 02:53:00|9640|9630|9639.8|9629.8|9640|9630|9639.8|9629.8|2
1640919190000|2021-12-31 02:53:10|9640.4|9630.4|9639.9|9629.9|9640.4|9630.4|9639.9|9629.9|2
1640919200000|2021-12-31 02:53:20|9640.1|9630.1|9640.1|9630.1|9640.6|9630.6|9640.1|9630.1|3
1640919210000|2021-12-31 02:53:30|9640.6|9630.6|9641.1|9631.1|9641.3|9631.3|9640.6|9630.6|5
1640919220000|2021-12-31 02:53:40|9641.4|9631.4|9642.6|9632.6|9642.6|9632.6|9641.4|9631.4|5
1640919240000|2021-12-31 02:54:00|9642.9|9632.9|9647.1|9637.1|9647.1|9637.1|9642.9|9632.9|10
1640919250000|2021-12-31 02:54:10|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|1
1640919260000|2021-12-31 02:54:20|9647|9637|9647.1|9637.1|9647.1|9637.1|9646.6|9636.6|3
1640919270000|2021-12-31 02:54:30|9647.4|9637.4|9648.9|9638.9|9648.9|9638.9|9647.4|9637.4|3
1640919280000|2021-12-31 02:54:40|9649.1|9639.1|9649.1|9639.1|9649.1|9639.1|9649.1|9639.1|1
1640919290000|2021-12-31 02:54:50|9648.9|9638.9|9648.6|9638.6|9648.9|9638.9|9648.6|9638.6|2
1640919300000|2021-12-31 02:55:00|9648.3|9638.3|9651.1|9641.1|9651.1|9641.1|9647.6|9637.6|11
1640919310000|2021-12-31 02:55:10|9650.9|9640.9|9651.6|9641.6|9651.6|9641.6|9650.9|9640.9|6
1640919320000|2021-12-31 02:55:20|9653|9643|9650.5|9640.5|9653|9643|9649.1|9639.1|12
1640919330000|2021-12-31 02:55:30|9650.9|9640.9|9650|9640|9650.9|9640.9|9650|9640|3
1640919360000|2021-12-31 02:56:00|9649.4|9639.4|9650.1|9640.1|9650.1|9640.1|9648.9|9638.9|4
1640919370000|2021-12-31 02:56:10|9649.6|9639.6|9649.6|9639.6|9650.1|9640.1|9649.1|9639.1|6
1640919380000|2021-12-31 02:56:20|9649.1|9639.1|9649.4|9639.4|9649.6|9639.6|9649.1|9639.1|3
1640919400000|2021-12-31 02:56:40|9648.9|9638.9|9649.9|9639.9|9650.1|9640.1|9648.9|9638.9|4
1640919420000|2021-12-31 02:57:00|9650.4|9640.4|9650.6|9640.6|9650.9|9640.9|9650.4|9640.4|3
1640919430000|2021-12-31 02:57:10|9650.4|9640.4|9651|9641|9651|9641|9649.9|9639.9|6
1640919440000|2021-12-31 02:57:20|9650.4|9640.4|9649.9|9639.9|9650.4|9640.4|9649.9|9639.9|3
1640919450000|2021-12-31 02:57:30|9650.4|9640.4|9650.4|9640.4|9650.4|9640.4|9649.9|9639.9|3
1640919470000|2021-12-31 02:57:50|9650|9640|9649.9|9639.9|9650|9640|9649.9|9639.9|2
1640919480000|2021-12-31 02:58:00|9650.4|9640.4|9652.5|9642.5|9652.5|9642.5|9650.4|9640.4|7
1640919500000|2021-12-31 02:58:20|9652.1|9642.1|9651|9641|9652.1|9642.1|9650.8|9640.8|5
1640919510000|2021-12-31 02:58:30|9651.3|9641.3|9651.8|9641.8|9651.8|9641.8|9651.3|9641.3|2
1640919520000|2021-12-31 02:58:40|9651.3|9641.3|9650.9|9640.9|9651.8|9641.8|9650.9|9640.9|4
1640919530000|2021-12-31 02:58:50|9650.6|9640.6|9650.6|9640.6|9650.6|9640.6|9650.3|9640.3|3
1640919540000|2021-12-31 02:59:00|9650.9|9640.9|9651.9|9641.9|9651.9|9641.9|9650.9|9640.9|5
1640919550000|2021-12-31 02:59:10|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|1
1640919560000|2021-12-31 02:59:20|9651.9|9641.9|9651.9|9641.9|9651.9|9641.9|9651.9|9641.9|1
1640919570000|2021-12-31 02:59:30|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|1
1640919580000|2021-12-31 02:59:40|9652.4|9642.4|9652.1|9642.1|9652.4|9642.4|9652.1|9642.1|2
1640919600000|2021-12-31 03:00:00|9652.6|9642.6|9656.1|9646.1|9656.1|9646.1|9651.6|9641.6|13
1640919610000|2021-12-31 03:00:10|9655.8|9645.8|9655.1|9645.1|9655.8|9645.8|9655.1|9645.1|3
1640919630000|2021-12-31 03:00:30|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|1
1640919640000|2021-12-31 03:00:40|9654.5|9644.5|9653.9|9643.9|9654.6|9644.6|9653.1|9643.1|11
1640919650000|2021-12-31 03:00:50|9653.4|9643.4|9653.3|9643.3|9654.1|9644.1|9652.8|9642.8|9
1640919660000|2021-12-31 03:01:00|9653|9643|9653|9643|9653|9643|9653|9643|1
1640919680000|2021-12-31 03:01:20|9653.4|9643.4|9656.4|9646.4|9656.4|9646.4|9653.4|9643.4|6
1640919690000|2021-12-31 03:01:30|9656.1|9646.1|9653.9|9643.9|9656.1|9646.1|9653.9|9643.9|9
1640919700000|2021-12-31 03:01:40|9653.6|9643.6|9653.9|9643.9|9653.9|9643.9|9653.4|9643.4|3
1640919720000|2021-12-31 03:02:00|9654.4|9644.4|9655.4|9645.4|9655.6|9645.6|9654.4|9644.4|6
1640919730000|2021-12-31 03:02:10|9655.6|9645.6|9655|9645|9655.6|9645.6|9655|9645|2
1640919740000|2021-12-31 03:02:20|9655.9|9645.9|9655|9645|9655.9|9645.9|9655|9645|4
1640919750000|2021-12-31 03:02:30|9655.4|9645.4|9658.6|9648.6|9658.6|9648.6|9655|9645|9
1640919760000|2021-12-31 03:02:40|9658.9|9648.9|9657.3|9647.3|9659.1|9649.1|9657.3|9647.3|9
1640919770000|2021-12-31 03:02:50|9657.6|9647.6|9656.1|9646.1|9657.6|9647.6|9656.1|9646.1|4
1640919780000|2021-12-31 03:03:00|9655.6|9645.6|9656.4|9646.4|9656.4|9646.4|9655.6|9645.6|5
1640919790000|2021-12-31 03:03:10|9656.6|9646.6|9656.6|9646.6|9656.6|9646.6|9656.6|9646.6|1
1640919800000|2021-12-31 03:03:20|9656.1|9646.1|9655.9|9645.9|9656.1|9646.1|9655.4|9645.4|4
1640919810000|2021-12-31 03:03:30|9655.6|9645.6|9653.9|9643.9|9655.6|9645.6|9653.9|9643.9|4
1640919820000|2021-12-31 03:03:40|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|1
1640919830000|2021-12-31 03:03:50|9653.9|9643.9|9653.9|9643.9|9653.9|9643.9|9653.9|9643.9|1
1640919840000|2021-12-31 03:04:00|9654.1|9644.1|9655.1|9645.1|9655.4|9645.4|9653.9|9643.9|6
1640919850000|2021-12-31 03:04:10|9654.9|9644.9|9654.9|9644.9|9655.3|9645.3|9654.4|9644.4|6
1640919860000|2021-12-31 03:04:20|9655.1|9645.1|9654.9|9644.9|9655.1|9645.1|9654.9|9644.9|2
1640919870000|2021-12-31 03:04:30|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|1
1640919880000|2021-12-31 03:04:40|9655|9645|9654.8|9644.8|9655|9645|9654.8|9644.8|2
1640919890000|2021-12-31 03:04:50|9654.5|9644.5|9654.3|9644.3|9654.8|9644.8|9654.1|9644.1|6
1640919900000|2021-12-31 03:05:00|9654.5|9644.5|9654.8|9644.8|9654.8|9644.8|9654.5|9644.5|2
1640919910000|2021-12-31 03:05:10|9655|9645|9654.3|9644.3|9655.6|9645.6|9654.3|9644.3|7
1640919920000|2021-12-31 03:05:20|9654.5|9644.5|9653|9643|9655.1|9645.1|9653|9643|8
1640919930000|2021-12-31 03:05:30|9653.9|9643.9|9653|9643|9653.9|9643.9|9653|9643|3
1640919950000|2021-12-31 03:05:50|9652.6|9642.6|9652.4|9642.4|9652.9|9642.9|9652.4|9642.4|3
1640919960000|2021-12-31 03:06:00|9652|9642|9651.3|9641.3|9652.1|9642.1|9651.3|9641.3|14
1640919970000|2021-12-31 03:06:10|9650.9|9640.9|9650.3|9640.3|9650.9|9640.9|9649.8|9639.8|9
1640919980000|2021-12-31 03:06:20|9650.6|9640.6|9650.8|9640.8|9651.1|9641.1|9649.8|9639.8|9
1640919990000|2021-12-31 03:06:30|9650.3|9640.3|9650.5|9640.5|9651.4|9641.4|9650.3|9640.3|8
1640920000000|2021-12-31 03:06:40|9650.3|9640.3|9650.1|9640.1|9651.4|9641.4|9649.9|9639.9|9
1640920010000|2021-12-31 03:06:50|9650.6|9640.6|9650.8|9640.8|9651.3|9641.3|9650.6|9640.6|6
1640920020000|2021-12-31 03:07:00|9650.4|9640.4|9650.8|9640.8|9650.8|9640.8|9650.3|9640.3|3
1640920030000|2021-12-31 03:07:10|9650.4|9640.4|9650|9640|9650.4|9640.4|9650|9640|2
1640920040000|2021-12-31 03:07:20|9649.6|9639.6|9649|9639|9649.9|9639.9|9648.9|9638.9|7
1640920050000|2021-12-31 03:07:30|9649.4|9639.4|9650|9640|9650.4|9640.4|9649.4|9639.4|6
1640920070000|2021-12-31 03:07:50|9649.8|9639.8|9649.3|9639.3|9649.8|9639.8|9649.3|9639.3|2
1640920080000|2021-12-31 03:08:00|9649|9639|9648.6|9638.6|9649.1|9639.1|9648.6|9638.6|5
1640920100000|2021-12-31 03:08:20|9649.4|9639.4|9648.8|9638.8|9649.4|9639.4|9648.8|9638.8|3
1640920110000|2021-12-31 03:08:30|9648.4|9638.4|9648.6|9638.6|9648.6|9638.6|9648.4|9638.4|2
1640920130000|2021-12-31 03:08:50|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|9648.3|9638.3|1
1640920140000|2021-12-31 03:09:00|9647.1|9637.1|9646.6|9636.6|9647.4|9637.4|9646.6|9636.6|3
1640920150000|2021-12-31 03:09:10|9646.4|9636.4|9645.9|9635.9|9646.6|9636.6|9645.4|9635.4|10
1640920160000|2021-12-31 03:09:20|9646.4|9636.4|9645.6|9635.6|9646.4|9636.4|9645.3|9635.3|12
1640920170000|2021-12-31 03:09:30|9645.4|9635.4|9644.8|9634.8|9645.6|9635.6|9644.8|9634.8|5
1640920180000|2021-12-31 03:09:40|9644.5|9634.5|9643.4|9633.4|9644.5|9634.5|9643.4|9633.4|4
1640920190000|2021-12-31 03:09:50|9643|9633|9642.6|9632.6|9643|9633|9642.6|9632.6|2
1640920200000|2021-12-31 03:10:00|9642.3|9632.3|9640.6|9630.6|9642.5|9632.5|9640.6|9630.6|12
1640920220000|2021-12-31 03:10:20|9640.3|9630.3|9638.1|9628.1|9640.3|9630.3|9635.9|9625.9|15
1640920230000|2021-12-31 03:10:30|9638.5|9628.5|9636.5|9626.5|9639|9629|9636.1|9626.1|11
1640920240000|2021-12-31 03:10:40|9636.1|9626.1|9636.4|9626.4|9636.4|9626.4|9635.5|9625.5|7
1640920250000|2021-12-31 03:10:50|9636.6|9626.6|9637.4|9627.4|9637.6|9627.6|9636.6|9626.6|5
1640920260000|2021-12-31 03:11:00|9636.9|9626.9|9637.4|9627.4|9637.4|9627.4|9636.9|9626.9|2
1640920270000|2021-12-31 03:11:10|9637.9|9627.9|9638.1|9628.1|9638.5|9628.5|9637.9|9627.9|3
1640920290000|2021-12-31 03:11:30|9638.6|9628.6|9639.9|9629.9|9639.9|9629.9|9638.6|9628.6|4
1640920300000|2021-12-31 03:11:40|9639.4|9629.4|9639.4|9629.4|9639.9|9629.9|9639.4|9629.4|3
1640920310000|2021-12-31 03:11:50|9639.1|9629.1|9638.1|9628.1|9639.1|9629.1|9638.1|9628.1|8
1640920320000|2021-12-31 03:12:00|9638.6|9628.6|9636.9|9626.9|9638.6|9628.6|9636.9|9626.9|7
1640920330000|2021-12-31 03:12:10|9636.6|9626.6|9635.9|9625.9|9637.1|9627.1|9635.6|9625.6|12
1640920340000|2021-12-31 03:12:20|9636.3|9626.3|9637.4|9627.4|9637.4|9627.4|9636.3|9626.3|6
1640920350000|2021-12-31 03:12:30|9637.6|9627.6|9638.9|9628.9|9638.9|9628.9|9637.6|9627.6|6
1640920360000|2021-12-31 03:12:40|9638.5|9628.5|9637.9|9627.9|9638.5|9628.5|9637.9|9627.9|3
1640920370000|2021-12-31 03:12:50|9637.6|9627.6|9637.6|9627.6|9638.1|9628.1|9637.4|9627.4|5
1640920380000|2021-12-31 03:13:00|9638.1|9628.1|9639|9629|9639|9629|9637.6|9627.6|8
1640920390000|2021-12-31 03:13:10|9638.4|9628.4|9639|9629|9639|9629|9638.4|9628.4|2
1640920400000|2021-12-31 03:13:20|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|1
1640920410000|2021-12-31 03:13:30|9639|9629|9638.4|9628.4|9639|9629|9638.4|9628.4|3
1640920420000|2021-12-31 03:13:40|9637.9|9627.9|9636.8|9626.8|9638.3|9628.3|9636.3|9626.3|8
1640920430000|2021-12-31 03:13:50|9637.1|9627.1|9637.9|9627.9|9638.4|9628.4|9637.1|9627.1|3
1640920440000|2021-12-31 03:14:00|9638.4|9628.4|9638.1|9628.1|9640|9630|9637.9|9627.9|12
1640920450000|2021-12-31 03:14:10|9638.8|9628.8|9638.3|9628.3|9638.8|9628.8|9638.3|9628.3|3
1640920460000|2021-12-31 03:14:20|9638.6|9628.6|9639.1|9629.1|9639.1|9629.1|9638.6|9628.6|3
1640920470000|2021-12-31 03:14:30|9639.4|9629.4|9641.6|9631.6|9642.1|9632.1|9639.4|9629.4|8
1640920480000|2021-12-31 03:14:40|9641.4|9631.4|9639|9629|9641.4|9631.4|9639|9629|7
1640920490000|2021-12-31 03:14:50|9639.3|9629.3|9640.6|9630.6|9640.8|9630.8|9639.3|9629.3|7
1640920500000|2021-12-31 03:15:00|9640.3|9630.3|9639|9629|9640.3|9630.3|9638.6|9628.6|6
1640920510000|2021-12-31 03:15:10|9639.1|9629.1|9637.5|9627.5|9639.1|9629.1|9637.5|9627.5|6
1640920520000|2021-12-31 03:15:20|9637.8|9627.8|9637.9|9627.9|9638.4|9628.4|9637.4|9627.4|7
1640920530000|2021-12-31 03:15:30|9637.3|9627.3|9637.3|9627.3|9638.1|9628.1|9637.3|9627.3|7
1640920540000|2021-12-31 03:15:40|9637.6|9627.6|9637.1|9627.1|9637.6|9627.6|9637.1|9627.1|5
1640920550000|2021-12-31 03:15:50|9637.6|9627.6|9636.9|9626.9|9637.6|9627.6|9636.9|9626.9|3
1640920560000|2021-12-31 03:16:00|9637.1|9627.1|9637.4|9627.4|9637.4|9627.4|9637.1|9627.1|2
1640920570000|2021-12-31 03:16:10|9637.6|9627.6|9639.4|9629.4|9639.9|9629.9|9637.6|9627.6|7
1640920580000|2021-12-31 03:16:20|9639.6|9629.6|9640.1|9630.1|9640.6|9630.6|9639.6|9629.6|4
1640920590000|2021-12-31 03:16:30|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|9639.3|9629.3|10
1640920600000|2021-12-31 03:16:40|9640.1|9630.1|9640.1|9630.1|9640.4|9630.4|9639.9|9629.9|4
1640920610000|2021-12-31 03:16:50|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|9639.4|9629.4|4
1640920620000|2021-12-31 03:17:00|9639.5|9629.5|9639.9|9629.9|9639.9|9629.9|9639|9629|5
1640920630000|2021-12-31 03:17:10|9639.6|9629.6|9639.1|9629.1|9639.6|9629.6|9638.4|9628.4|6
1640920640000|2021-12-31 03:17:20|9639.4|9629.4|9640.4|9630.4|9640.4|9630.4|9639.4|9629.4|5
1640920650000|2021-12-31 03:17:30|9639.9|9629.9|9639.6|9629.6|9640.1|9630.1|9639.6|9629.6|4
1640920660000|2021-12-31 03:17:40|9639.9|9629.9|9640.4|9630.4|9640.4|9630.4|9639.9|9629.9|6
1640920670000|2021-12-31 03:17:50|9640.1|9630.1|9640.1|9630.1|9640.1|9630.1|9640.1|9630.1|1
1640920680000|2021-12-31 03:18:00|9639.9|9629.9|9640.1|9630.1|9640.6|9630.6|9639.4|9629.4|9
1640920690000|2021-12-31 03:18:10|9640.4|9630.4|9640.1|9630.1|9640.6|9630.6|9640.1|9630.1|4
1640920700000|2021-12-31 03:18:20|9640.4|9630.4|9640.4|9630.4|9640.4|9630.4|9640.4|9630.4|1
1640920710000|2021-12-31 03:18:30|9640.1|9630.1|9640.1|9630.1|9640.1|9630.1|9640.1|9630.1|1
1640920720000|2021-12-31 03:18:40|9639.9|9629.9|9636.4|9626.4|9639.9|9629.9|9636.4|9626.4|9
1640920730000|2021-12-31 03:18:50|9636.1|9626.1|9636.6|9626.6|9636.6|9626.6|9636|9626|4
1640920740000|2021-12-31 03:19:00|9636.8|9626.8|9636.9|9626.9|9637.4|9627.4|9636.8|9626.8|4
1640920750000|2021-12-31 03:19:10|9637.1|9627.1|9638.3|9628.3|9639.1|9629.1|9637.1|9627.1|9
1640920760000|2021-12-31 03:19:20|9638|9628|9639.5|9629.5|9639.6|9629.6|9637.6|9627.6|9
1640920770000|2021-12-31 03:19:30|9639.3|9629.3|9641.1|9631.1|9641.1|9631.1|9639.3|9629.3|6
1640920780000|2021-12-31 03:19:40|9640.9|9630.9|9643.1|9633.1|9643.1|9633.1|9640.5|9630.5|7
1640920790000|2021-12-31 03:19:50|9643.4|9633.4|9642.5|9632.5|9643.4|9633.4|9642.5|9632.5|4
1640920800000|2021-12-31 03:20:00|9641.8|9631.8|9640.4|9630.4|9641.8|9631.8|9640.1|9630.1|8
1640920810000|2021-12-31 03:20:10|9640.6|9630.6|9640.1|9630.1|9641.4|9631.4|9640|9630|10
1640920820000|2021-12-31 03:20:20|9640.6|9630.6|9641.4|9631.4|9641.4|9631.4|9640.6|9630.6|5
1640920830000|2021-12-31 03:20:30|9641.1|9631.1|9640.1|9630.1|9641.1|9631.1|9640.1|9630.1|4
1640920840000|2021-12-31 03:20:40|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|1
1640920850000|2021-12-31 03:20:50|9639.6|9629.6|9638.5|9628.5|9639.6|9629.6|9638.5|9628.5|9
1640920860000|2021-12-31 03:21:00|9638.1|9628.1|9637.8|9627.8|9639.1|9629.1|9637.3|9627.3|12
1640920870000|2021-12-31 03:21:10|9637.1|9627.1|9638.1|9628.1|9638.9|9628.9|9637.1|9627.1|9
1640920880000|2021-12-31 03:21:20|9637.8|9627.8|9638.1|9628.1|9638.1|9628.1|9637.8|9627.8|2
1640920890000|2021-12-31 03:21:30|9638.4|9628.4|9638.4|9628.4|9638.4|9628.4|9638.4|9628.4|1
1640920900000|2021-12-31 03:21:40|9641.9|9631.9|9641.3|9631.3|9642.4|9632.4|9641.3|9631.3|10
1640920910000|2021-12-31 03:21:50|9641.5|9631.5|9642.4|9632.4|9643.1|9633.1|9641.5|9631.5|7
1640920920000|2021-12-31 03:22:00|9642.1|9632.1|9643.4|9633.4|9643.4|9633.4|9642.1|9632.1|5
1640920930000|2021-12-31 03:22:10|9643.6|9633.6|9644.1|9634.1|9644.6|9634.6|9643.1|9633.1|7
1640920940000|2021-12-31 03:22:20|9644.4|9634.4|9644.5|9634.5|9645.1|9635.1|9644.4|9634.4|6
1640920950000|2021-12-31 03:22:30|9644.3|9634.3|9645.1|9635.1|9645.1|9635.1|9643.6|9633.6|8
1640920960000|2021-12-31 03:22:40|9644.9|9634.9|9644.9|9634.9|9644.9|9634.9|9644.9|9634.9|1
1640920970000|2021-12-31 03:22:50|9645.1|9635.1|9644|9634|9645.1|9635.1|9644|9634|4
1640920980000|2021-12-31 03:23:00|9644.4|9634.4|9647.6|9637.6|9647.6|9637.6|9644.4|9634.4|12
1640920990000|2021-12-31 03:23:10|9647.9|9637.9|9648.8|9638.8|9649.5|9639.5|9647.1|9637.1|9
1640921000000|2021-12-31 03:23:20|9648.4|9638.4|9647.1|9637.1|9648.4|9638.4|9647.1|9637.1|4
1640921020000|2021-12-31 03:23:40|9647.8|9637.8|9648.1|9638.1|9648.1|9638.1|9647.8|9637.8|2
1640921040000|2021-12-31 03:24:00|9648.4|9638.4|9649.3|9639.3|9650.1|9640.1|9648.4|9638.4|6
1640921050000|2021-12-31 03:24:10|9648.9|9638.9|9649.4|9639.4|9649.4|9639.4|9648.6|9638.6|5
1640921070000|2021-12-31 03:24:30|9649.6|9639.6|9649.9|9639.9|9650.1|9640.1|9649.1|9639.1|10
1640921080000|2021-12-31 03:24:40|9649.1|9639.1|9649.4|9639.4|9649.6|9639.6|9648.6|9638.6|9
1640921090000|2021-12-31 03:24:50|9649.1|9639.1|9646.3|9636.3|9649.1|9639.1|9646.3|9636.3|15
1640921100000|2021-12-31 03:25:00|9646.6|9636.6|9646.4|9636.4|9646.6|9636.6|9645.5|9635.5|10
1640921110000|2021-12-31 03:25:10|9646.6|9636.6|9646|9636|9647.1|9637.1|9646|9636|9
1640921120000|2021-12-31 03:25:20|9645.8|9635.8|9645.9|9635.9|9645.9|9635.9|9645.5|9635.5|3
1640921130000|2021-12-31 03:25:30|9645.5|9635.5|9645.3|9635.3|9645.5|9635.5|9645|9635|4
1640921140000|2021-12-31 03:25:40|9645|9635|9643.4|9633.4|9645|9635|9642.8|9632.8|12
1640921200000|2021-12-31 03:26:40|9643.3|9633.3|9646.4|9636.4|9646.4|9636.4|9643.3|9633.3|8
1640921210000|2021-12-31 03:26:50|9646.1|9636.1|9642.6|9632.6|9646.1|9636.1|9642.6|9632.6|7
1640921220000|2021-12-31 03:27:00|9642.3|9632.3|9640.5|9630.5|9642.3|9632.3|9640.5|9630.5|7
1640921230000|2021-12-31 03:27:10|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|1
1640921250000|2021-12-31 03:27:30|9640.6|9630.6|9641.4|9631.4|9641.9|9631.9|9640.6|9630.6|6
1640921270000|2021-12-31 03:27:50|9641.1|9631.1|9640.9|9630.9|9641.1|9631.1|9640.9|9630.9|2
1640921280000|2021-12-31 03:28:00|9641.1|9631.1|9641.9|9631.9|9642.8|9632.8|9641.1|9631.1|5
1640921300000|2021-12-31 03:28:20|9641.6|9631.6|9643.1|9633.1|9643.1|9633.1|9641.4|9631.4|7
1640921310000|2021-12-31 03:28:30|9643.4|9633.4|9644.4|9634.4|9644.4|9634.4|9643.4|9633.4|4
1640921320000|2021-12-31 03:28:40|9644.6|9634.6|9645.3|9635.3|9646.1|9636.1|9644.6|9634.6|4
1640921330000|2021-12-31 03:28:50|9645.6|9635.6|9645.6|9635.6|9645.9|9635.9|9645.6|9635.6|3
1640921340000|2021-12-31 03:29:00|9646.1|9636.1|9646|9636|9646.6|9636.6|9645.9|9635.9|6
1640921350000|2021-12-31 03:29:10|9646.4|9636.4|9646.5|9636.5|9647.1|9637.1|9646.3|9636.3|7
1640921360000|2021-12-31 03:29:20|9646.9|9636.9|9647.9|9637.9|9648.3|9638.3|9646.9|9636.9|7
1640921370000|2021-12-31 03:29:30|9647.8|9637.8|9648.4|9638.4|9649|9639|9647.4|9637.4|13
1640921380000|2021-12-31 03:29:40|9648.8|9638.8|9648|9638|9648.8|9638.8|9647.8|9637.8|5
1640921390000|2021-12-31 03:29:50|9647.8|9637.8|9647.5|9637.5|9647.9|9637.9|9646.4|9636.4|12
1640921400000|2021-12-31 03:30:00|9647.3|9637.3|9647.4|9637.4|9647.8|9637.8|9646.1|9636.1|8
1640921410000|2021-12-31 03:30:10|9646.9|9636.9|9646.5|9636.5|9646.9|9636.9|9646.5|9636.5|2
1640921420000|2021-12-31 03:30:20|9646.3|9636.3|9645.8|9635.8|9646.3|9636.3|9645.8|9635.8|2
1640921430000|2021-12-31 03:30:30|9646|9636|9646.3|9636.3|9646.3|9636.3|9646|9636|2
1640921440000|2021-12-31 03:30:40|9646|9636|9646|9636|9646|9636|9646|9636|1
1640921450000|2021-12-31 03:30:50|9645.6|9635.6|9645.5|9635.5|9645.6|9635.6|9645.5|9635.5|2
1640921460000|2021-12-31 03:31:00|9645.9|9635.9|9645.3|9635.3|9646.6|9636.6|9645.3|9635.3|5
1640921480000|2021-12-31 03:31:20|9644.9|9634.9|9644|9634|9644.9|9634.9|9644|9634|2
1640921490000|2021-12-31 03:31:30|9643.8|9633.8|9645.3|9635.3|9645.3|9635.3|9643.8|9633.8|4
1640921500000|2021-12-31 03:31:40|9645|9635|9645|9635|9645|9635|9645|9635|1
1640921510000|2021-12-31 03:31:50|9644|9634|9644|9634|9644|9634|9644|9634|1
1640921530000|2021-12-31 03:32:10|9643.8|9633.8|9644.8|9634.8|9644.8|9634.8|9643.3|9633.3|4
1640921540000|2021-12-31 03:32:20|9645.1|9635.1|9645.4|9635.4|9645.4|9635.4|9645.1|9635.1|2
1640921550000|2021-12-31 03:32:30|9645.6|9635.6|9645.9|9635.9|9645.9|9635.9|9645.6|9635.6|2
1640921560000|2021-12-31 03:32:40|9645.6|9635.6|9645.6|9635.6|9645.6|9635.6|9645.6|9635.6|1
1640921590000|2021-12-31 03:33:10|9645.3|9635.3|9643.8|9633.8|9645.4|9635.4|9643.8|9633.8|5
1640921600000|2021-12-31 03:33:20|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|9643.5|9633.5|1
1640921610000|2021-12-31 03:33:30|9642.6|9632.6|9642.6|9632.6|9643|9633|9642.5|9632.5|5
1640921640000|2021-12-31 03:34:00|9643.3|9633.3|9643.8|9633.8|9644.1|9634.1|9643.3|9633.3|5
1640921650000|2021-12-31 03:34:10|9644|9634|9644.6|9634.6|9644.8|9634.8|9644|9634|4
1640921660000|2021-12-31 03:34:20|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|1
1640921670000|2021-12-31 03:34:30|9644.5|9634.5|9645.6|9635.6|9645.6|9635.6|9644.5|9634.5|4
1640921680000|2021-12-31 03:34:40|9645.3|9635.3|9644|9634|9645.3|9635.3|9644|9634|5
1640921690000|2021-12-31 03:34:50|9643.8|9633.8|9643.3|9633.3|9643.8|9633.8|9643.3|9633.3|3
1640921700000|2021-12-31 03:35:00|9643|9633|9642|9632|9643|9633|9642|9632|4
1640921710000|2021-12-31 03:35:10|9641.5|9631.5|9633.8|9623.8|9641.5|9631.5|9633.8|9623.8|5
1640921720000|2021-12-31 03:35:20|9633.3|9623.3|9632.5|9622.5|9633.3|9623.3|9632.3|9622.3|5
1640921730000|2021-12-31 03:35:30|9632.9|9622.9|9631.9|9621.9|9633.8|9623.8|9631.6|9621.6|6
1640921740000|2021-12-31 03:35:40|9632.4|9622.4|9632.1|9622.1|9632.4|9622.4|9632.1|9622.1|4
1640921750000|2021-12-31 03:35:50|9632.4|9622.4|9632.3|9622.3|9632.6|9622.6|9632.3|9622.3|3
1640921760000|2021-12-31 03:36:00|9632.5|9622.5|9631.5|9621.5|9632.5|9622.5|9631.5|9621.5|2
1640921770000|2021-12-31 03:36:10|9631.8|9621.8|9632.3|9622.3|9632.3|9622.3|9631.8|9621.8|2
1640921780000|2021-12-31 03:36:20|9631.6|9621.6|9631.3|9621.3|9631.8|9621.8|9631.3|9621.3|8
1640921790000|2021-12-31 03:36:30|9631|9621|9630.4|9620.4|9631.4|9621.4|9630.4|9620.4|9
1640921800000|2021-12-31 03:36:40|9630.6|9620.6|9632|9622|9632|9622|9630.6|9620.6|2
1640921820000|2021-12-31 03:37:00|9631.5|9621.5|9631.9|9621.9|9631.9|9621.9|9631|9621|5
1640921830000|2021-12-31 03:37:10|9632.1|9622.1|9633.3|9623.3|9633.3|9623.3|9632.1|9622.1|3
1640921840000|2021-12-31 03:37:20|9632.9|9622.9|9632.4|9622.4|9632.9|9622.9|9632.4|9622.4|2
1640921850000|2021-12-31 03:37:30|9632|9622|9631.4|9621.4|9632|9622|9631.4|9621.4|4
1640921860000|2021-12-31 03:37:40|9631.6|9621.6|9631.8|9621.8|9632.1|9622.1|9631.6|9621.6|3
1640921880000|2021-12-31 03:38:00|9631.5|9621.5|9631.6|9621.6|9631.6|9621.6|9631|9621|4
1640921900000|2021-12-31 03:38:20|9631.9|9621.9|9631.4|9621.4|9631.9|9621.9|9631.4|9621.4|3
1640921910000|2021-12-31 03:38:30|9631.1|9621.1|9630.8|9620.8|9631.1|9621.1|9630.8|9620.8|4
1640921920000|2021-12-31 03:38:40|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|1
1640921950000|2021-12-31 03:39:10|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.3|9621.3|3
1640922000000|2021-12-31 03:40:00|9632.9|9622.9|9632.1|9622.1|9632.9|9622.9|9631.5|9621.5|7
1640922010000|2021-12-31 03:40:10|9631.8|9621.8|9631.9|9621.9|9631.9|9621.9|9631.5|9621.5|3
1640922020000|2021-12-31 03:40:20|9632.1|9622.1|9631.9|9621.9|9632.1|9622.1|9631.9|9621.9|4
1640922060000|2021-12-31 03:41:00|9631.5|9621.5|9631.8|9621.8|9631.8|9621.8|9631.5|9621.5|2
1640922070000|2021-12-31 03:41:10|9632.1|9622.1|9631.8|9621.8|9632.5|9622.5|9631.8|9621.8|5
1640922080000|2021-12-31 03:41:20|9632|9622|9632.4|9622.4|9632.4|9622.4|9632|9622|2
1640922110000|2021-12-31 03:41:50|9632.6|9622.6|9632.1|9622.1|9632.6|9622.6|9632.1|9622.1|3
1640922120000|2021-12-31 03:42:00|9631.9|9621.9|9632.1|9622.1|9632.1|9622.1|9631.9|9621.9|2
1640922130000|2021-12-31 03:42:10|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|1
1640922140000|2021-12-31 03:42:20|9631.5|9621.5|9631.4|9621.4|9631.5|9621.5|9631.4|9621.4|2
1640922150000|2021-12-31 03:42:30|9631.6|9621.6|9630.5|9620.5|9631.6|9621.6|9630.3|9620.3|4
1640922180000|2021-12-31 03:43:00|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|9630.1|9620.1|1
1640922220000|2021-12-31 03:43:40|9630.5|9620.5|9630.8|9620.8|9630.8|9620.8|9630.5|9620.5|2
1640922280000|2021-12-31 03:44:40|9630.9|9620.9|9631.3|9621.3|9631.3|9621.3|9630.5|9620.5|3
1640922290000|2021-12-31 03:44:50|9631|9621|9631|9621|9631|9621|9631|9621|1
1640922300000|2021-12-31 03:45:00|9631.3|9621.3|9632.5|9622.5|9632.5|9622.5|9631.3|9621.3|2
1640922320000|2021-12-31 03:45:20|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|1
1640922330000|2021-12-31 03:45:30|9633|9623|9632|9622|9633|9623|9632|9622|5
1640922340000|2021-12-31 03:45:40|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|9631.8|9621.8|1
1640922350000|2021-12-31 03:45:50|9632|9622|9632|9622|9632|9622|9632|9622|1
1640922360000|2021-12-31 03:46:00|9632.3|9622.3|9632.5|9622.5|9632.5|9622.5|9632.3|9622.3|2
1640922380000|2021-12-31 03:46:20|9632.8|9622.8|9632.6|9622.6|9633|9623|9632.6|9622.6|3
1640922400000|2021-12-31 03:46:40|9633|9623|9633.5|9623.5|9633.5|9623.5|9633|9623|2
1640922450000|2021-12-31 03:47:30|9633.8|9623.8|9634|9624|9634|9624|9633.8|9623.8|2
1640922460000|2021-12-31 03:47:40|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|1
1640922480000|2021-12-31 03:48:00|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|1
1640922490000|2021-12-31 03:48:10|9633.1|9623.1|9632.6|9622.6|9633.1|9623.1|9632.1|9622.1|5
1640922500000|2021-12-31 03:48:20|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|1
1640922510000|2021-12-31 03:48:30|9631.9|9621.9|9632.6|9622.6|9632.6|9622.6|9631.9|9621.9|2
1640922530000|2021-12-31 03:48:50|9632.4|9622.4|9632.5|9622.5|9632.5|9622.5|9632.1|9622.1|3
1640922550000|2021-12-31 03:49:10|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|1
1640922600000|2021-12-31 03:50:00|9631.5|9621.5|9632|9622|9632.4|9622.4|9631.5|9621.5|4
1640922620000|2021-12-31 03:50:20|9632.3|9622.3|9632.6|9622.6|9632.6|9622.6|9632.3|9622.3|2
1640922630000|2021-12-31 03:50:30|9633|9623|9633.3|9623.3|9633.3|9623.3|9633|9623|2
1640922660000|2021-12-31 03:51:00|9633.6|9623.6|9632.3|9622.3|9633.9|9623.9|9632.3|9622.3|4
1640922670000|2021-12-31 03:51:10|9632|9622|9632|9622|9632|9622|9632|9622|1
1640922710000|2021-12-31 03:51:50|9632.3|9622.3|9633.3|9623.3|9633.6|9623.6|9632.3|9622.3|3
1640922720000|2021-12-31 03:52:00|9633|9623|9632.9|9622.9|9633|9623|9632.9|9622.9|2
1640922730000|2021-12-31 03:52:10|9632.4|9622.4|9632.6|9622.6|9632.6|9622.6|9632.1|9622.1|3
1640922740000|2021-12-31 03:52:20|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|1
1640922750000|2021-12-31 03:52:30|9633.1|9623.1|9633.9|9623.9|9633.9|9623.9|9633.1|9623.1|2
1640922770000|2021-12-31 03:52:50|9633.5|9623.5|9632.6|9622.6|9633.5|9623.5|9632.6|9622.6|4
1640922780000|2021-12-31 03:53:00|9633.1|9623.1|9633.6|9623.6|9633.6|9623.6|9633.1|9623.1|2
1640922810000|2021-12-31 03:53:30|9632.1|9622.1|9633.1|9623.1|9633.1|9623.1|9632.1|9622.1|2
1640922820000|2021-12-31 03:53:40|9632.9|9622.9|9633.1|9623.1|9633.1|9623.1|9632.9|9622.9|2
1640922840000|2021-12-31 03:54:00|9632.9|9622.9|9633.1|9623.1|9633.1|9623.1|9632.9|9622.9|4
1640922850000|2021-12-31 03:54:10|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|1
1640922870000|2021-12-31 03:54:30|9632.6|9622.6|9632.4|9622.4|9632.6|9622.6|9632|9622|3
1640922890000|2021-12-31 03:54:50|9632|9622|9631|9621|9632|9622|9631|9621|6
1640922900000|2021-12-31 03:55:00|9631.3|9621.3|9632.3|9622.3|9632.3|9622.3|9631.3|9621.3|2
1640922910000|2021-12-31 03:55:10|9632|9622|9631.5|9621.5|9632|9622|9631.5|9621.5|2
1640922940000|2021-12-31 03:55:40|9632|9622|9631.5|9621.5|9632.3|9622.3|9631.5|9621.5|4
1640922950000|2021-12-31 03:55:50|9631.3|9621.3|9630.1|9620.1|9631.3|9621.3|9630.1|9620.1|5
1640922960000|2021-12-31 03:56:00|9631.1|9621.1|9630.3|9620.3|9631.4|9621.4|9630.3|9620.3|5
1640922970000|2021-12-31 03:56:10|9630.4|9620.4|9630.4|9620.4|9630.4|9620.4|9630.4|9620.4|1
1640922990000|2021-12-31 03:56:30|9630.9|9620.9|9631.6|9621.6|9631.9|9621.9|9630.9|9620.9|3
1640923010000|2021-12-31 03:56:50|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|1
1640923020000|2021-12-31 03:57:00|9631.5|9621.5|9632.6|9622.6|9632.6|9622.6|9631.5|9621.5|4
1640923030000|2021-12-31 03:57:10|9633|9623|9632.8|9622.8|9633|9623|9632.8|9622.8|2
1640923050000|2021-12-31 03:57:30|9633.1|9623.1|9634|9624|9634|9624|9633.1|9623.1|2
1640923130000|2021-12-31 03:58:50|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|1
1640923140000|2021-12-31 03:59:00|9634|9624|9634.6|9624.6|9634.6|9624.6|9634|9624|2
1640923170000|2021-12-31 03:59:30|9634.1|9624.1|9633.9|9623.9|9634.1|9624.1|9633.9|9623.9|2
1640923190000|2021-12-31 03:59:50|9633.4|9623.4|9633.8|9623.8|9633.8|9623.8|9633.4|9623.4|2
1640923200000|2021-12-31 04:00:00|9634|9624|9633|9623|9635.6|9625.6|9632.9|9622.9|9
1640923230000|2021-12-31 04:00:30|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|1
1640923240000|2021-12-31 04:00:40|9633.6|9623.6|9634.4|9624.4|9634.9|9624.9|9633.6|9623.6|3
1640923250000|2021-12-31 04:00:50|9634.8|9624.8|9634.5|9624.5|9634.8|9624.8|9634.5|9624.5|2
1640923300000|2021-12-31 04:01:40|9634.9|9624.9|9635.1|9625.1|9635.1|9625.1|9634.9|9624.9|2
1640923310000|2021-12-31 04:01:50|9635.4|9625.4|9637|9627|9637|9627|9635.4|9625.4|2
1640923320000|2021-12-31 04:02:00|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1640923370000|2021-12-31 04:02:50|9636.5|9626.5|9635.4|9625.4|9636.5|9626.5|9635.4|9625.4|2
1640923380000|2021-12-31 04:03:00|9635.6|9625.6|9636.4|9626.4|9636.4|9626.4|9635.6|9625.6|2
1640923410000|2021-12-31 04:03:30|9636|9626|9635.8|9625.8|9636|9626|9635.8|9625.8|2
1640923420000|2021-12-31 04:03:40|9636|9626|9636|9626|9636|9626|9636|9626|1
1640923430000|2021-12-31 04:03:50|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|1
1640923440000|2021-12-31 04:04:00|9636.6|9626.6|9637.1|9627.1|9637.1|9627.1|9636.6|9626.6|2
1640923480000|2021-12-31 04:04:40|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|1
1640923490000|2021-12-31 04:04:50|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1640923520000|2021-12-31 04:05:20|9636.8|9626.8|9637.4|9627.4|9637.4|9627.4|9636.8|9626.8|2
1640923530000|2021-12-31 04:05:30|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|1
1640923540000|2021-12-31 04:05:40|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1640923550000|2021-12-31 04:05:50|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|9636.9|9626.9|1
1640923570000|2021-12-31 04:06:10|9636.5|9626.5|9636.6|9626.6|9636.6|9626.6|9636.1|9626.1|3
1640923590000|2021-12-31 04:06:30|9637|9627|9637.4|9627.4|9637.4|9627.4|9637|9627|2
1640923610000|2021-12-31 04:06:50|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|1
1640923630000|2021-12-31 04:07:10|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|1
1640923640000|2021-12-31 04:07:20|9638.1|9628.1|9637.3|9627.3|9638.1|9628.1|9637.3|9627.3|2
1640923660000|2021-12-31 04:07:40|9637|9627|9636.4|9626.4|9637|9627|9636.3|9626.3|4
1640923700000|2021-12-31 04:08:20|9636.1|9626.1|9636.1|9626.1|9636.1|9626.1|9636.1|9626.1|1
1640923730000|2021-12-31 04:08:50|9637.3|9627.3|9638.1|9628.1|9638.1|9628.1|9637.3|9627.3|2
1640923740000|2021-12-31 04:09:00|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|1
1640923790000|2021-12-31 04:09:50|9638.6|9628.6|9637.5|9627.5|9638.6|9628.6|9637.5|9627.5|2
1640923800000|2021-12-31 04:10:00|9636.8|9626.8|9635.6|9625.6|9636.8|9626.8|9635.6|9625.6|4
1640923830000|2021-12-31 04:10:30|9635|9625|9635|9625|9635|9625|9635|9625|1
1640923850000|2021-12-31 04:10:50|9635.3|9625.3|9635|9625|9635.3|9625.3|9635|9625|2
1640923880000|2021-12-31 04:11:20|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|9634.8|9624.8|1
1640923890000|2021-12-31 04:11:30|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|1
1640923920000|2021-12-31 04:12:00|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|1
1640923940000|2021-12-31 04:12:20|9635.9|9625.9|9635.9|9625.9|9635.9|9625.9|9635.9|9625.9|1
1640924000000|2021-12-31 04:13:20|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|1
1640924010000|2021-12-31 04:13:30|9636|9626|9636|9626|9636|9626|9636|9626|1
1640924030000|2021-12-31 04:13:50|9635.6|9625.6|9636.4|9626.4|9636.4|9626.4|9635.6|9625.6|2
1640924040000|2021-12-31 04:14:00|9636.9|9626.9|9636.5|9626.5|9636.9|9626.9|9636.5|9626.5|2
1640924070000|2021-12-31 04:14:30|9636.1|9626.1|9635.9|9625.9|9636.1|9626.1|9635.4|9625.4|6
1640924080000|2021-12-31 04:14:40|9635.6|9625.6|9633.9|9623.9|9635.6|9625.6|9633.9|9623.9|2
1640924100000|2021-12-31 04:15:00|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|9633.6|9623.6|1
1640924120000|2021-12-31 04:15:20|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|9633.3|9623.3|1
1640924130000|2021-12-31 04:15:30|9633.5|9623.5|9634.4|9624.4|9634.4|9624.4|9633.5|9623.5|3
1640924150000|2021-12-31 04:15:50|9634|9624|9633.5|9623.5|9634|9624|9633.5|9623.5|3
1640924190000|2021-12-31 04:16:30|9633.3|9623.3|9633|9623|9633.3|9623.3|9633|9623|2
1640924230000|2021-12-31 04:17:10|9633.4|9623.4|9633.6|9623.6|9633.6|9623.6|9633.4|9623.4|2
1640924260000|2021-12-31 04:17:40|9633.9|9623.9|9634.3|9624.3|9634.3|9624.3|9633.9|9623.9|2
1640924280000|2021-12-31 04:18:00|9635.5|9625.5|9635.9|9625.9|9635.9|9625.9|9635.5|9625.5|2
1640924290000|2021-12-31 04:18:10|9635.5|9625.5|9634.8|9624.8|9635.5|9625.5|9634.8|9624.8|2
1640924300000|2021-12-31 04:18:20|9635|9625|9636.5|9626.5|9636.8|9626.8|9635|9625|5
1640924310000|2021-12-31 04:18:30|9636.8|9626.8|9637.4|9627.4|9637.4|9627.4|9636.8|9626.8|2
1640924320000|2021-12-31 04:18:40|9637.1|9627.1|9637.4|9627.4|9637.4|9627.4|9636.4|9626.4|4
1640924330000|2021-12-31 04:18:50|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|1
1640924340000|2021-12-31 04:19:00|9637.4|9627.4|9637.1|9627.1|9637.4|9627.4|9637.1|9627.1|2
1640924360000|2021-12-31 04:19:20|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1640924400000|2021-12-31 04:20:00|9637.8|9627.8|9637.4|9627.4|9637.8|9627.8|9637.4|9627.4|2
1640924410000|2021-12-31 04:20:10|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|1
1640924420000|2021-12-31 04:20:20|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1640924480000|2021-12-31 04:21:20|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|1
1640924500000|2021-12-31 04:21:40|9638|9628|9637.8|9627.8|9638|9628|9637.8|9627.8|2
1640924520000|2021-12-31 04:22:00|9637.4|9627.4|9637.1|9627.1|9637.4|9627.4|9637.1|9627.1|2
1640924560000|2021-12-31 04:22:40|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1640924580000|2021-12-31 04:23:00|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9636.9|9626.9|3
1640924600000|2021-12-31 04:23:20|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1640924610000|2021-12-31 04:23:30|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|1
1640924690000|2021-12-31 04:24:50|9637.4|9627.4|9637.4|9627.4|9637.6|9627.6|9637.4|9627.4|3
1640924700000|2021-12-31 04:25:00|9637.1|9627.1|9637.4|9627.4|9637.4|9627.4|9637.1|9627.1|2
1640924710000|2021-12-31 04:25:10|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|1
1640924800000|2021-12-31 04:26:40|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1640924810000|2021-12-31 04:26:50|9637.6|9627.6|9637.4|9627.4|9637.6|9627.6|9637.4|9627.4|2
1640924890000|2021-12-31 04:28:10|9638.1|9628.1|9637.8|9627.8|9638.1|9628.1|9637.8|9627.8|2
1640924930000|2021-12-31 04:28:50|9637.4|9627.4|9637.1|9627.1|9637.4|9627.4|9636.8|9626.8|3
1640924940000|2021-12-31 04:29:00|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|9637.4|9627.4|1
1640924980000|2021-12-31 04:29:40|9636.9|9626.9|9635.5|9625.5|9636.9|9626.9|9635.5|9625.5|3
1640924990000|2021-12-31 04:29:50|9635|9625|9635.9|9625.9|9635.9|9625.9|9634.8|9624.8|5
1640925000000|2021-12-31 04:30:00|9635.1|9625.1|9636|9626|9636|9626|9634.1|9624.1|6
1640925050000|2021-12-31 04:30:50|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|1
1640925100000|2021-12-31 04:31:40|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|1
1640925110000|2021-12-31 04:31:50|9636|9626|9636.8|9626.8|9636.8|9626.8|9636|9626|3
1640925200000|2021-12-31 04:33:20|9637.1|9627.1|9637.4|9627.4|9637.4|9627.4|9637.1|9627.1|2
1640925210000|2021-12-31 04:33:30|9637.6|9627.6|9637.4|9627.4|9637.6|9627.6|9637.4|9627.4|2
1640925230000|2021-12-31 04:33:50|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|9637.6|9627.6|1
1640925240000|2021-12-31 04:34:00|9637.9|9627.9|9638.9|9628.9|9638.9|9628.9|9637.9|9627.9|4
1640925250000|2021-12-31 04:34:10|9639.1|9629.1|9639.4|9629.4|9639.4|9629.4|9639.1|9629.1|2
1640925300000|2021-12-31 04:35:00|9639|9629|9636.5|9626.5|9639|9629|9636.5|9626.5|3
1640925310000|2021-12-31 04:35:10|9636.3|9626.3|9635.9|9625.9|9636.3|9626.3|9635.6|9625.6|3
1640925330000|2021-12-31 04:35:30|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|1
1640925340000|2021-12-31 04:35:40|9636.6|9626.6|9639|9629|9639.3|9629.3|9636.6|9626.6|3
1640925350000|2021-12-31 04:35:50|9639.4|9629.4|9640.3|9630.3|9640.3|9630.3|9639.4|9629.4|2
1640925360000|2021-12-31 04:36:00|9640|9630|9639.4|9629.4|9640.3|9630.3|9638.8|9628.8|7
1640925370000|2021-12-31 04:36:10|9639.6|9629.6|9640|9630|9640|9630|9639.6|9629.6|2
1640925380000|2021-12-31 04:36:20|9639.8|9629.8|9639.5|9629.5|9639.8|9629.8|9639.5|9629.5|2
1640925400000|2021-12-31 04:36:40|9640|9630|9640|9630|9640|9630|9640|9630|1
1640925410000|2021-12-31 04:36:50|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|1
1640925460000|2021-12-31 04:37:40|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|1
1640925470000|2021-12-31 04:37:50|9639.3|9629.3|9638.6|9628.6|9639.3|9629.3|9638.6|9628.6|2
1640925480000|2021-12-31 04:38:00|9639|9629|9639|9629|9639.5|9629.5|9639|9629|5
1640925500000|2021-12-31 04:38:20|9639.3|9629.3|9639.5|9629.5|9639.5|9629.5|9639.3|9629.3|2
1640925510000|2021-12-31 04:38:30|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|1
1640925540000|2021-12-31 04:39:00|9640.1|9630.1|9640.9|9630.9|9640.9|9630.9|9640.1|9630.1|4
1640925560000|2021-12-31 04:39:20|9640.6|9630.6|9639.9|9629.9|9640.6|9630.6|9639.9|9629.9|2
1640925580000|2021-12-31 04:39:40|9639.5|9629.5|9640.3|9630.3|9640.3|9630.3|9639.4|9629.4|4
1640925610000|2021-12-31 04:40:10|9640.6|9630.6|9640.9|9630.9|9640.9|9630.9|9640.6|9630.6|2
1640925620000|2021-12-31 04:40:20|9640|9630|9639.8|9629.8|9640|9630|9639.8|9629.8|2
1640925660000|2021-12-31 04:41:00|9640|9630|9639.5|9629.5|9640|9630|9639.5|9629.5|2
1640925720000|2021-12-31 04:42:00|9639.3|9629.3|9639.5|9629.5|9639.8|9629.8|9639.3|9629.3|3
1640925730000|2021-12-31 04:42:10|9639.3|9629.3|9640.1|9630.1|9640.1|9630.1|9639.3|9629.3|2
1640925740000|2021-12-31 04:42:20|9640.4|9630.4|9639.5|9629.5|9640.4|9630.4|9639.3|9629.3|5
1640925760000|2021-12-31 04:42:40|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|1
1640925840000|2021-12-31 04:44:00|9640|9630|9640.6|9630.6|9640.6|9630.6|9640|9630|3
1640925890000|2021-12-31 04:44:50|9640.5|9630.5|9640.9|9630.9|9640.9|9630.9|9640.5|9630.5|2
1640925900000|2021-12-31 04:45:00|9640.5|9630.5|9640|9630|9640.5|9630.5|9640|9630|2
1640925960000|2021-12-31 04:46:00|9639.9|9629.9|9640.8|9630.8|9640.8|9630.8|9639.9|9629.9|3
1640925970000|2021-12-31 04:46:10|9640.5|9630.5|9640.3|9630.3|9640.5|9630.5|9640.1|9630.1|3
1640926040000|2021-12-31 04:47:20|9640|9630|9639.4|9629.4|9640|9630|9639.4|9629.4|2
1640926110000|2021-12-31 04:48:30|9638.9|9628.9|9640|9630|9640|9630|9638.9|9628.9|2
1640926140000|2021-12-31 04:49:00|9640.4|9630.4|9640|9630|9640.4|9630.4|9640|9630|2
1640926190000|2021-12-31 04:49:50|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|1
1640926200000|2021-12-31 04:50:00|9640.1|9630.1|9640.4|9630.4|9640.4|9630.4|9640.1|9630.1|2
1640926220000|2021-12-31 04:50:20|9640.1|9630.1|9640.1|9630.1|9640.1|9630.1|9640.1|9630.1|1
1640926230000|2021-12-31 04:50:30|9640.5|9630.5|9640.8|9630.8|9640.8|9630.8|9640.5|9630.5|2
1640926350000|2021-12-31 04:52:30|9641.1|9631.1|9641.1|9631.1|9641.1|9631.1|9641.1|9631.1|1
1640926360000|2021-12-31 04:52:40|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|1
1640926440000|2021-12-31 04:54:00|9641|9631|9640|9630|9641|9631|9639.8|9629.8|4
1640926470000|2021-12-31 04:54:30|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|1
1640926500000|2021-12-31 04:55:00|9639.5|9629.5|9639.3|9629.3|9639.5|9629.5|9639.3|9629.3|2
1640926560000|2021-12-31 04:56:00|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|1
1640926580000|2021-12-31 04:56:20|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|1
1640926670000|2021-12-31 04:57:50|9639.5|9629.5|9639.9|9629.9|9639.9|9629.9|9639.5|9629.5|2
1640926680000|2021-12-31 04:58:00|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|1
1640926690000|2021-12-31 04:58:10|9639.3|9629.3|9639|9629|9639.3|9629.3|9639|9629|2
1640926730000|2021-12-31 04:58:50|9638.6|9628.6|9638.9|9628.9|9638.9|9628.9|9638.6|9628.6|2
1640926740000|2021-12-31 04:59:00|9639.1|9629.1|9639.1|9629.1|9639.1|9629.1|9638.6|9628.6|5
1640926760000|2021-12-31 04:59:20|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|1
1640926770000|2021-12-31 04:59:30|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|9638.3|9628.3|1
1640926790000|2021-12-31 04:59:50|9638.6|9628.6|9638.9|9628.9|9638.9|9628.9|9638.6|9628.6|2
1640926800000|2021-12-31 05:00:00|9639.1|9629.1|9639.1|9629.1|9639.1|9629.1|9638.9|9628.9|3
1640926830000|2021-12-31 05:00:30|9638.9|9628.9|9638.3|9628.3|9638.9|9628.9|9638.3|9628.3|2
1640926840000|2021-12-31 05:00:40|9638.5|9628.5|9638.9|9628.9|9638.9|9628.9|9638.5|9628.5|2
1640926860000|2021-12-31 05:01:00|9638.5|9628.5|9638.3|9628.3|9638.5|9628.5|9638.3|9628.3|2
1640926880000|2021-12-31 05:01:20|9638|9628|9637.8|9627.8|9638|9628|9637.8|9627.8|4
1640926890000|2021-12-31 05:01:30|9638|9628|9637.8|9627.8|9638.3|9628.3|9637.8|9627.8|4
1640926900000|2021-12-31 05:01:40|9638|9628|9638.4|9628.4|9638.4|9628.4|9638|9628|2
1640926940000|2021-12-31 05:02:20|9638.6|9628.6|9638.6|9628.6|9638.6|9628.6|9638.6|9628.6|1
1640926970000|2021-12-31 05:02:50|9638.4|9628.4|9638.6|9628.6|9638.6|9628.6|9638.4|9628.4|2
1640926980000|2021-12-31 05:03:00|9639.9|9629.9|9640.1|9630.1|9640.1|9630.1|9639.9|9629.9|2
1640926990000|2021-12-31 05:03:10|9639.9|9629.9|9638.5|9628.5|9639.9|9629.9|9638.4|9628.4|3
1640927040000|2021-12-31 05:04:00|9638.9|9628.9|9640.1|9630.1|9640.1|9630.1|9638.9|9628.9|5
1640927060000|2021-12-31 05:04:20|9640.4|9630.4|9640.1|9630.1|9640.4|9630.4|9640.1|9630.1|2
1640927070000|2021-12-31 05:04:30|9640.4|9630.4|9640.6|9630.6|9640.6|9630.6|9640.4|9630.4|2
1640927100000|2021-12-31 05:05:00|9640.4|9630.4|9640.4|9630.4|9640.4|9630.4|9640.4|9630.4|1
1640927120000|2021-12-31 05:05:20|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|1
1640927140000|2021-12-31 05:05:40|9639.5|9629.5|9639.6|9629.6|9639.6|9629.6|9639.5|9629.5|2
1640927190000|2021-12-31 05:06:30|9639.9|9629.9|9639.6|9629.6|9639.9|9629.9|9639.6|9629.6|2
1640927200000|2021-12-31 05:06:40|9639.3|9629.3|9638.8|9628.8|9639.3|9629.3|9638.8|9628.8|2
1640927250000|2021-12-31 05:07:30|9638.5|9628.5|9637.3|9627.3|9638.5|9628.5|9637.3|9627.3|3
1640927280000|2021-12-31 05:08:00|9637.6|9627.6|9637.9|9627.9|9637.9|9627.9|9637.6|9627.6|2
1640927300000|2021-12-31 05:08:20|9638.1|9628.1|9638.6|9628.6|9638.6|9628.6|9638.1|9628.1|3
1640927320000|2021-12-31 05:08:40|9639|9629|9639.1|9629.1|9639.1|9629.1|9639|9629|2
1640927340000|2021-12-31 05:09:00|9639.6|9629.6|9639.3|9629.3|9639.6|9629.6|9639.3|9629.3|2
1640927360000|2021-12-31 05:09:20|9639.6|9629.6|9639.9|9629.9|9639.9|9629.9|9639.6|9629.6|2
1640927460000|2021-12-31 05:11:00|9640.4|9630.4|9641.1|9631.1|9641.1|9631.1|9640.4|9630.4|3
1640927470000|2021-12-31 05:11:10|9640.9|9630.9|9640.9|9630.9|9640.9|9630.9|9640.9|9630.9|1
1640927510000|2021-12-31 05:11:50|9641.1|9631.1|9641.1|9631.1|9641.1|9631.1|9641.1|9631.1|1
1640927530000|2021-12-31 05:12:10|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|1
1640927550000|2021-12-31 05:12:30|9642.4|9632.4|9641.9|9631.9|9642.9|9632.9|9641.9|9631.9|3
1640927560000|2021-12-31 05:12:40|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|1
1640927610000|2021-12-31 05:13:30|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|9641.4|9631.4|1
1640927620000|2021-12-31 05:13:40|9641.6|9631.6|9641.6|9631.6|9641.6|9631.6|9641.6|9631.6|1
1640927630000|2021-12-31 05:13:50|9641.9|9631.9|9641.9|9631.9|9641.9|9631.9|9641.9|9631.9|1
1640927640000|2021-12-31 05:14:00|9642.1|9632.1|9642.4|9632.4|9642.4|9632.4|9641.9|9631.9|6
1640927670000|2021-12-31 05:14:30|9641.9|9631.9|9641.9|9631.9|9642.1|9632.1|9641.9|9631.9|3
1640927680000|2021-12-31 05:14:40|9642.1|9632.1|9642.1|9632.1|9642.1|9632.1|9642.1|9632.1|1
1640927690000|2021-12-31 05:14:50|9641.8|9631.8|9641|9631|9641.8|9631.8|9640.8|9630.8|5
1640927730000|2021-12-31 05:15:30|9640.8|9630.8|9639.5|9629.5|9640.8|9630.8|9639.3|9629.3|4
1640927750000|2021-12-31 05:15:50|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|1
1640927760000|2021-12-31 05:16:00|9639|9629|9639|9629|9639|9629|9639|9629|1
1640927770000|2021-12-31 05:16:10|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|1
1640927780000|2021-12-31 05:16:20|9639.9|9629.9|9640.1|9630.1|9640.1|9630.1|9639.9|9629.9|2
1640927800000|2021-12-31 05:16:40|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|1
1640927810000|2021-12-31 05:16:50|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|1
1640927830000|2021-12-31 05:17:10|9639.3|9629.3|9638.3|9628.3|9639.3|9629.3|9637.5|9627.5|4
1640927840000|2021-12-31 05:17:20|9638.5|9628.5|9638.8|9628.8|9638.8|9628.8|9638.5|9628.5|4
1640927850000|2021-12-31 05:17:30|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|1
1640927870000|2021-12-31 05:17:50|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|1
1640927880000|2021-12-31 05:18:00|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|1
1640927940000|2021-12-31 05:19:00|9638.9|9628.9|9638.9|9628.9|9638.9|9628.9|9638.9|9628.9|1
1640927990000|2021-12-31 05:19:50|9638.8|9628.8|9639.4|9629.4|9639.4|9629.4|9638.8|9628.8|3
1640928000000|2021-12-31 05:20:00|9638.8|9628.8|9639.1|9629.1|9639.1|9629.1|9638.5|9628.5|3
1640928020000|2021-12-31 05:20:20|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|1
1640928030000|2021-12-31 05:20:30|9639|9629|9639|9629|9639|9629|9639|9629|1
1640928060000|2021-12-31 05:21:00|9638.6|9628.6|9638.6|9628.6|9638.6|9628.6|9638.6|9628.6|1
1640928070000|2021-12-31 05:21:10|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|1
1640928090000|2021-12-31 05:21:30|9638.9|9628.9|9639.1|9629.1|9639.1|9629.1|9638.9|9628.9|2
1640928100000|2021-12-31 05:21:40|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|9639.9|9629.9|1
1640928110000|2021-12-31 05:21:50|9640.1|9630.1|9640.1|9630.1|9640.1|9630.1|9640.1|9630.1|1
1640928190000|2021-12-31 05:23:10|9640.4|9630.4|9640.4|9630.4|9640.4|9630.4|9640.4|9630.4|1
1640928230000|2021-12-31 05:23:50|9641.1|9631.1|9641.6|9631.6|9641.9|9631.9|9641.1|9631.1|4
1640928240000|2021-12-31 05:24:00|9641.9|9631.9|9641.9|9631.9|9641.9|9631.9|9641.9|9631.9|1
1640928300000|2021-12-31 05:25:00|9642.1|9632.1|9642.1|9632.1|9642.1|9632.1|9641.9|9631.9|3
1640928330000|2021-12-31 05:25:30|9641.9|9631.9|9641.9|9631.9|9641.9|9631.9|9641.9|9631.9|1
1640928370000|2021-12-31 05:26:10|9641.6|9631.6|9641.4|9631.4|9641.6|9631.6|9641.4|9631.4|2
1640928380000|2021-12-31 05:26:20|9641.6|9631.6|9641.6|9631.6|9641.6|9631.6|9641.6|9631.6|1
1640928390000|2021-12-31 05:26:30|9641.9|9631.9|9642.5|9632.5|9642.5|9632.5|9641.9|9631.9|2
1640928400000|2021-12-31 05:26:40|9641.9|9631.9|9642.1|9632.1|9642.1|9632.1|9641.9|9631.9|2
1640928410000|2021-12-31 05:26:50|9641.9|9631.9|9641.8|9631.8|9642.6|9632.6|9641.8|9631.8|5
1640928420000|2021-12-31 05:27:00|9642.1|9632.1|9642.4|9632.4|9642.4|9632.4|9642.1|9632.1|2
1640928430000|2021-12-31 05:27:10|9642.6|9632.6|9642.6|9632.6|9642.6|9632.6|9642.6|9632.6|1
1640928440000|2021-12-31 05:27:20|9642.9|9632.9|9644.4|9634.4|9644.4|9634.4|9642.9|9632.9|7
1640928460000|2021-12-31 05:27:40|9644.6|9634.6|9643.8|9633.8|9644.6|9634.6|9643.3|9633.3|5
1640928480000|2021-12-31 05:28:00|9643.4|9633.4|9643.9|9633.9|9643.9|9633.9|9643.4|9633.4|4
1640928490000|2021-12-31 05:28:10|9644.1|9634.1|9643.9|9633.9|9644.1|9634.1|9643.9|9633.9|2
1640928510000|2021-12-31 05:28:30|9644.1|9634.1|9644.4|9634.4|9644.4|9634.4|9644.1|9634.1|2
1640928520000|2021-12-31 05:28:40|9644.1|9634.1|9644.1|9634.1|9644.1|9634.1|9644.1|9634.1|1
1640928530000|2021-12-31 05:28:50|9643.9|9633.9|9643.9|9633.9|9644.1|9634.1|9643.9|9633.9|5
1640928540000|2021-12-31 05:29:00|9643.5|9633.5|9644.8|9634.8|9645|9635|9643.5|9633.5|5
1640928550000|2021-12-31 05:29:10|9644.1|9634.1|9644.6|9634.6|9644.6|9634.6|9644.1|9634.1|4
1640928560000|2021-12-31 05:29:20|9644.3|9634.3|9644.5|9634.5|9644.5|9634.5|9644.3|9634.3|2
1640928580000|2021-12-31 05:29:40|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|1
1640928600000|2021-12-31 05:30:00|9645.1|9635.1|9655.9|9645.9|9656.1|9646.1|9645.1|9635.1|16
1640928610000|2021-12-31 05:30:10|9655.4|9645.4|9661.6|9651.6|9662.6|9652.6|9655.4|9645.4|27
1640928620000|2021-12-31 05:30:20|9661.1|9651.1|9658|9648|9661.9|9651.9|9658|9648|19
1640928630000|2021-12-31 05:30:30|9657.6|9647.6|9657.9|9647.9|9658.4|9648.4|9657.1|9647.1|10
1640928640000|2021-12-31 05:30:40|9657.5|9647.5|9656.8|9646.8|9657.5|9647.5|9656.5|9646.5|4
1640928650000|2021-12-31 05:30:50|9656.5|9646.5|9656|9646|9656.5|9646.5|9656|9646|3
1640928660000|2021-12-31 05:31:00|9655.6|9645.6|9651.5|9641.5|9655.6|9645.6|9650.6|9640.6|14
1640928670000|2021-12-31 05:31:10|9651.9|9641.9|9649.8|9639.8|9652.6|9642.6|9648.4|9638.4|12
1640928680000|2021-12-31 05:31:20|9650.8|9640.8|9649.5|9639.5|9651.4|9641.4|9649.5|9639.5|9
1640928690000|2021-12-31 05:31:30|9649.3|9639.3|9649.6|9639.6|9651.1|9641.1|9648.4|9638.4|17
1640928700000|2021-12-31 05:31:40|9649.4|9639.4|9647.6|9637.6|9649.4|9639.4|9647.6|9637.6|6
1640928710000|2021-12-31 05:31:50|9648.1|9638.1|9648.4|9638.4|9648.9|9638.9|9647.6|9637.6|9
1640928720000|2021-12-31 05:32:00|9648.6|9638.6|9648.6|9638.6|9648.6|9638.6|9648.1|9638.1|3
1640928730000|2021-12-31 05:32:10|9649.5|9639.5|9652.5|9642.5|9652.5|9642.5|9649.5|9639.5|6
1640928740000|2021-12-31 05:32:20|9652.3|9642.3|9649.1|9639.1|9652.5|9642.5|9648.9|9638.9|14
1640928750000|2021-12-31 05:32:30|9649.4|9639.4|9649.6|9639.6|9649.6|9639.6|9649.4|9639.4|2
1640928760000|2021-12-31 05:32:40|9649.9|9639.9|9650.5|9640.5|9650.5|9640.5|9649.9|9639.9|2
1640928780000|2021-12-31 05:33:00|9651.1|9641.1|9651|9641|9652|9642|9650.4|9640.4|8
1640928790000|2021-12-31 05:33:10|9651.3|9641.3|9650.8|9640.8|9651.5|9641.5|9650.6|9640.6|7
1640928800000|2021-12-31 05:33:20|9651.6|9641.6|9651.9|9641.9|9651.9|9641.9|9651.6|9641.6|2
1640928810000|2021-12-31 05:33:30|9652.1|9642.1|9652.4|9642.4|9652.4|9642.4|9652.1|9642.1|2
1640928820000|2021-12-31 05:33:40|9652|9642|9652|9642|9652|9642|9652|9642|1
1640928830000|2021-12-31 05:33:50|9652.4|9642.4|9652.4|9642.4|9652.4|9642.4|9652.4|9642.4|1
1640928840000|2021-12-31 05:34:00|9652|9642|9652.3|9642.3|9652.3|9642.3|9652|9642|2
1640928850000|2021-12-31 05:34:10|9652.5|9642.5|9655.1|9645.1|9655.1|9645.1|9652.5|9642.5|4
1640928860000|2021-12-31 05:34:20|9655.4|9645.4|9658.4|9648.4|9658.9|9648.9|9655.4|9645.4|12
1640928870000|2021-12-31 05:34:30|9658.6|9648.6|9659.6|9649.6|9659.8|9649.8|9658.6|9648.6|5
1640928880000|2021-12-31 05:34:40|9659.9|9649.9|9657.9|9647.9|9659.9|9649.9|9657.9|9647.9|6
1640928890000|2021-12-31 05:34:50|9658.1|9648.1|9655.1|9645.1|9658.1|9648.1|9655.1|9645.1|7
1640928900000|2021-12-31 05:35:00|9654.9|9644.9|9657|9647|9657.4|9647.4|9654.9|9644.9|9
1640928910000|2021-12-31 05:35:10|9656.4|9646.4|9656.4|9646.4|9657.1|9647.1|9655.4|9645.4|8
1640928920000|2021-12-31 05:35:20|9657|9647|9657.9|9647.9|9658.6|9648.6|9656.8|9646.8|7
1640928930000|2021-12-31 05:35:30|9658.4|9648.4|9656|9646|9658.4|9648.4|9656|9646|16
1640928940000|2021-12-31 05:35:40|9655.6|9645.6|9655.9|9645.9|9656.6|9646.6|9655.6|9645.6|12
1640928950000|2021-12-31 05:35:50|9655.6|9645.6|9655.9|9645.9|9655.9|9645.9|9655.6|9645.6|4
1640928960000|2021-12-31 05:36:00|9656.1|9646.1|9656.9|9646.9|9657.9|9647.9|9655.9|9645.9|11
1640928970000|2021-12-31 05:36:10|9657.3|9647.3|9654.9|9644.9|9657.3|9647.3|9654.9|9644.9|14
1640928980000|2021-12-31 05:36:20|9655.1|9645.1|9653.5|9643.5|9655.1|9645.1|9653.4|9643.4|9
1640928990000|2021-12-31 05:36:30|9653.9|9643.9|9653.8|9643.8|9655.1|9645.1|9653.8|9643.8|12
1640929000000|2021-12-31 05:36:40|9654.1|9644.1|9654.9|9644.9|9654.9|9644.9|9654.1|9644.1|8
1640929010000|2021-12-31 05:36:50|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|1
1640929020000|2021-12-31 05:37:00|9654.1|9644.1|9653.6|9643.6|9654.1|9644.1|9653.6|9643.6|2
1640929030000|2021-12-31 05:37:10|9653.4|9643.4|9652.8|9642.8|9653.4|9643.4|9652.8|9642.8|2
1640929040000|2021-12-31 05:37:20|9652.4|9642.4|9652.1|9642.1|9652.4|9642.4|9652.1|9642.1|2
1640929050000|2021-12-31 05:37:30|9651.8|9641.8|9652.6|9642.6|9652.9|9642.9|9651.3|9641.3|6
1640929060000|2021-12-31 05:37:40|9652.1|9642.1|9653.9|9643.9|9654.4|9644.4|9652.1|9642.1|7
1640929070000|2021-12-31 05:37:50|9653.4|9643.4|9653.9|9643.9|9654.1|9644.1|9653.4|9643.4|4
1640929080000|2021-12-31 05:38:00|9653.4|9643.4|9653.6|9643.6|9654.1|9644.1|9652.9|9642.9|9
1640929090000|2021-12-31 05:38:10|9653.3|9643.3|9652.4|9642.4|9653.3|9643.3|9652.4|9642.4|4
1640929100000|2021-12-31 05:38:20|9652.1|9642.1|9652.6|9642.6|9652.6|9642.6|9652.1|9642.1|3
1640929110000|2021-12-31 05:38:30|9652.4|9642.4|9651.9|9641.9|9652.4|9642.4|9651.9|9641.9|3
1640929130000|2021-12-31 05:38:50|9652.3|9642.3|9652.4|9642.4|9652.4|9642.4|9652.3|9642.3|2
1640929140000|2021-12-31 05:39:00|9652.6|9642.6|9653.6|9643.6|9653.9|9643.9|9652.6|9642.6|4
1640929150000|2021-12-31 05:39:10|9654.1|9644.1|9654.6|9644.6|9654.6|9644.6|9654.1|9644.1|2
1640929160000|2021-12-31 05:39:20|9654.4|9644.4|9654.1|9644.1|9654.4|9644.4|9654.1|9644.1|4
1640929170000|2021-12-31 05:39:30|9653.9|9643.9|9654.1|9644.1|9654.4|9644.4|9653.4|9643.4|5
1640929180000|2021-12-31 05:39:40|9653.9|9643.9|9653.1|9643.1|9654.4|9644.4|9653.1|9643.1|8
1640929190000|2021-12-31 05:39:50|9652.9|9642.9|9649.4|9639.4|9652.9|9642.9|9649.4|9639.4|13
1640929220000|2021-12-31 05:40:20|9649|9639|9648.6|9638.6|9649|9639|9648.3|9638.3|6
1640929230000|2021-12-31 05:40:30|9648.4|9638.4|9648.4|9638.4|9648.9|9638.9|9648|9638|10
1640929240000|2021-12-31 05:40:40|9648.1|9638.1|9649.1|9639.1|9649.4|9639.4|9648.1|9638.1|7
1640929250000|2021-12-31 05:40:50|9649.6|9639.6|9650.4|9640.4|9650.4|9640.4|9649.6|9639.6|7
1640929260000|2021-12-31 05:41:00|9650.6|9640.6|9652.4|9642.4|9652.4|9642.4|9650.6|9640.6|2
1640929270000|2021-12-31 05:41:10|9652.6|9642.6|9652.4|9642.4|9652.6|9642.6|9652.4|9642.4|2
1640929280000|2021-12-31 05:41:20|9652.6|9642.6|9652.4|9642.4|9652.6|9642.6|9652.4|9642.4|4
1640929290000|2021-12-31 05:41:30|9652.1|9642.1|9651.4|9641.4|9652.1|9642.1|9651.4|9641.4|3
1640929310000|2021-12-31 05:41:50|9651.6|9641.6|9652.1|9642.1|9652.1|9642.1|9651.6|9641.6|3
1640929330000|2021-12-31 05:42:10|9652.4|9642.4|9653.1|9643.1|9653.1|9643.1|9652.4|9642.4|4
1640929340000|2021-12-31 05:42:20|9653.4|9643.4|9652.8|9642.8|9653.4|9643.4|9652.5|9642.5|3
1640929350000|2021-12-31 05:42:30|9652.4|9642.4|9650.9|9640.9|9652.4|9642.4|9650.5|9640.5|5
1640929360000|2021-12-31 05:42:40|9650.5|9640.5|9648.9|9638.9|9650.5|9640.5|9648.9|9638.9|6
1640929370000|2021-12-31 05:42:50|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.3|9638.3|3
1640929380000|2021-12-31 05:43:00|9648.8|9638.8|9648.5|9638.5|9649.1|9639.1|9648.5|9638.5|4
1640929390000|2021-12-31 05:43:10|9648.9|9638.9|9648.9|9638.9|9649.1|9639.1|9648.9|9638.9|3
1640929400000|2021-12-31 05:43:20|9649.1|9639.1|9649.4|9639.4|9649.6|9639.6|9649.1|9639.1|3
1640929410000|2021-12-31 05:43:30|9649.1|9639.1|9649.4|9639.4|9649.6|9639.6|9649.1|9639.1|4
1640929420000|2021-12-31 05:43:40|9649.6|9639.6|9651.8|9641.8|9651.8|9641.8|9649.6|9639.6|9
1640929430000|2021-12-31 05:43:50|9651.5|9641.5|9650.5|9640.5|9651.5|9641.5|9650.5|9640.5|4
1640929450000|2021-12-31 05:44:10|9650.8|9640.8|9652.3|9642.3|9652.3|9642.3|9650.8|9640.8|3
1640929460000|2021-12-31 05:44:20|9652.9|9642.9|9651.6|9641.6|9652.9|9642.9|9651.6|9641.6|7
1640929470000|2021-12-31 05:44:30|9651|9641|9650.6|9640.6|9651|9641|9650.6|9640.6|2
1640929480000|2021-12-31 05:44:40|9650.9|9640.9|9651.6|9641.6|9651.6|9641.6|9650.9|9640.9|2
1640929490000|2021-12-31 05:44:50|9651.9|9641.9|9651|9641|9652.4|9642.4|9651|9641|5
1640929500000|2021-12-31 05:45:00|9651.4|9641.4|9651.9|9641.9|9652.1|9642.1|9651.4|9641.4|6
1640929510000|2021-12-31 05:45:10|9651.6|9641.6|9650.9|9640.9|9651.6|9641.6|9650.9|9640.9|3
1640929520000|2021-12-31 05:45:20|9651.4|9641.4|9651.3|9641.3|9651.4|9641.4|9650.9|9640.9|5
1640929530000|2021-12-31 05:45:30|9651|9641|9651.6|9641.6|9651.6|9641.6|9651|9641|5
1640929540000|2021-12-31 05:45:40|9651.9|9641.9|9651.9|9641.9|9652.4|9642.4|9651.6|9641.6|5
1640929550000|2021-12-31 05:45:50|9652.5|9642.5|9653.1|9643.1|9653.1|9643.1|9652.5|9642.5|3
1640929560000|2021-12-31 05:46:00|9653.6|9643.6|9654.1|9644.1|9654.1|9644.1|9653.6|9643.6|2
1640929570000|2021-12-31 05:46:10|9654.9|9644.9|9655.9|9645.9|9656.1|9646.1|9654.9|9644.9|10
1640929580000|2021-12-31 05:46:20|9656.1|9646.1|9656.1|9646.1|9656.1|9646.1|9656.1|9646.1|1
1640929590000|2021-12-31 05:46:30|9656|9646|9656|9646|9656.1|9646.1|9655.4|9645.4|5
1640929600000|2021-12-31 05:46:40|9656.3|9646.3|9657.4|9647.4|9657.9|9647.9|9656.3|9646.3|6
1640929610000|2021-12-31 05:46:50|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|1
1640929620000|2021-12-31 05:47:00|9657.9|9647.9|9659.4|9649.4|9659.9|9649.9|9657.9|9647.9|7
1640929630000|2021-12-31 05:47:10|9659.8|9649.8|9659.9|9649.9|9660.1|9650.1|9659.8|9649.8|3
1640929640000|2021-12-31 05:47:20|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|9659|9649|3
1640929650000|2021-12-31 05:47:30|9659.1|9649.1|9659.6|9649.6|9659.9|9649.9|9659.1|9649.1|4
1640929660000|2021-12-31 05:47:40|9660|9650|9660|9650|9660|9650|9660|9650|1
1640929680000|2021-12-31 05:48:00|9659.6|9649.6|9660.6|9650.6|9660.6|9650.6|9659.6|9649.6|3
1640929690000|2021-12-31 05:48:10|9660.1|9650.1|9660.1|9650.1|9660.6|9650.6|9660.1|9650.1|3
1640929700000|2021-12-31 05:48:20|9659.9|9649.9|9659.1|9649.1|9659.9|9649.9|9659.1|9649.1|2
1640929710000|2021-12-31 05:48:30|9659.6|9649.6|9658.9|9648.9|9659.6|9649.6|9658.9|9648.9|3
1640929720000|2021-12-31 05:48:40|9658.6|9648.6|9657.5|9647.5|9658.6|9648.6|9657.5|9647.5|7
1640929730000|2021-12-31 05:48:50|9657.9|9647.9|9658.1|9648.1|9658.4|9648.4|9657.9|9647.9|3
1640929740000|2021-12-31 05:49:00|9658.4|9648.4|9659.1|9649.1|9659.1|9649.1|9658.4|9648.4|4
1640929750000|2021-12-31 05:49:10|9659.4|9649.4|9660.4|9650.4|9660.9|9650.9|9659.1|9649.1|6
1640929760000|2021-12-31 05:49:20|9660.1|9650.1|9659.6|9649.6|9660.1|9650.1|9659.6|9649.6|2
1640929780000|2021-12-31 05:49:40|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|1
1640929790000|2021-12-31 05:49:50|9659.9|9649.9|9659.4|9649.4|9660.1|9650.1|9659.4|9649.4|4
1640929800000|2021-12-31 05:50:00|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|9659.4|9649.4|3
1640929810000|2021-12-31 05:50:10|9660.1|9650.1|9660.6|9650.6|9660.6|9650.6|9660.1|9650.1|2
1640929830000|2021-12-31 05:50:30|9660.4|9650.4|9660.4|9650.4|9660.4|9650.4|9659.9|9649.9|3
1640929840000|2021-12-31 05:50:40|9660|9650|9659.9|9649.9|9660.4|9650.4|9659.4|9649.4|5
1640929850000|2021-12-31 05:50:50|9660.4|9650.4|9660.4|9650.4|9660.4|9650.4|9659.9|9649.9|3
1640929870000|2021-12-31 05:51:10|9659.9|9649.9|9659.9|9649.9|9660.4|9650.4|9659.9|9649.9|3
1640929880000|2021-12-31 05:51:20|9660.4|9650.4|9659.9|9649.9|9660.4|9650.4|9659.9|9649.9|2
1640929890000|2021-12-31 05:51:30|9659.5|9649.5|9659.6|9649.6|9659.9|9649.9|9659.1|9649.1|9
1640929900000|2021-12-31 05:51:40|9659.4|9649.4|9658.8|9648.8|9659.4|9649.4|9658.8|9648.8|3
1640929910000|2021-12-31 05:51:50|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|1
1640929920000|2021-12-31 05:52:00|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|1
1640929940000|2021-12-31 05:52:20|9659.4|9649.4|9658.9|9648.9|9659.4|9649.4|9658.9|9648.9|2
1640929950000|2021-12-31 05:52:30|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|1
1640929970000|2021-12-31 05:52:50|9659.9|9649.9|9660.9|9650.9|9661.4|9651.4|9659.9|9649.9|7
1640929990000|2021-12-31 05:53:10|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|1
1640930010000|2021-12-31 05:53:30|9660.3|9650.3|9659.4|9649.4|9660.3|9650.3|9659.3|9649.3|5
1640930020000|2021-12-31 05:53:40|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|1
1640930030000|2021-12-31 05:53:50|9658.9|9648.9|9659.1|9649.1|9659.1|9649.1|9658.9|9648.9|2
1640930040000|2021-12-31 05:54:00|9659.4|9649.4|9660.4|9650.4|9660.4|9650.4|9659.4|9649.4|3
1640930050000|2021-12-31 05:54:10|9660.1|9650.1|9660.4|9650.4|9660.4|9650.4|9660.1|9650.1|2
1640930060000|2021-12-31 05:54:20|9660.1|9650.1|9659.6|9649.6|9660.1|9650.1|9659.6|9649.6|2
1640930080000|2021-12-31 05:54:40|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|1
1640930100000|2021-12-31 05:55:00|9660.1|9650.1|9660.6|9650.6|9660.6|9650.6|9660.1|9650.1|2
1640930110000|2021-12-31 05:55:10|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|1
1640930140000|2021-12-31 05:55:40|9660.6|9650.6|9659.6|9649.6|9660.6|9650.6|9659.1|9649.1|5
1640930150000|2021-12-31 05:55:50|9659.4|9649.4|9658.9|9648.9|9659.4|9649.4|9658.9|9648.9|5
1640930160000|2021-12-31 05:56:00|9659.1|9649.1|9659.3|9649.3|9659.3|9649.3|9658.8|9648.8|4
1640930220000|2021-12-31 05:57:00|9659.6|9649.6|9659.9|9649.9|9659.9|9649.9|9659.6|9649.6|2
1640930240000|2021-12-31 05:57:20|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|9659.9|9649.9|3
1640930250000|2021-12-31 05:57:30|9659.6|9649.6|9658.8|9648.8|9660.1|9650.1|9658.8|9648.8|4
1640930260000|2021-12-31 05:57:40|9658.4|9648.4|9657.3|9647.3|9658.4|9648.4|9657.3|9647.3|4
1640930280000|2021-12-31 05:58:00|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|1
1640930290000|2021-12-31 05:58:10|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|1
1640930300000|2021-12-31 05:58:20|9656.5|9646.5|9657.4|9647.4|9657.4|9647.4|9656.5|9646.5|2
1640930320000|2021-12-31 05:58:40|9657.1|9647.1|9658.1|9648.1|9658.1|9648.1|9656.8|9646.8|6
1640930330000|2021-12-31 05:58:50|9657.9|9647.9|9657.9|9647.9|9657.9|9647.9|9657.9|9647.9|1
1640930340000|2021-12-31 05:59:00|9657.6|9647.6|9657.6|9647.6|9657.8|9647.8|9657.5|9647.5|5
1640930350000|2021-12-31 05:59:10|9658|9648|9658.1|9648.1|9658.1|9648.1|9658|9648|2
1640930360000|2021-12-31 05:59:20|9658.5|9648.5|9658.1|9648.1|9659.4|9649.4|9658.1|9648.1|8
1640930370000|2021-12-31 05:59:30|9658.4|9648.4|9658.6|9648.6|9658.6|9648.6|9657.9|9647.9|5
1640930380000|2021-12-31 05:59:40|9658.4|9648.4|9658.4|9648.4|9658.6|9648.6|9658.4|9648.4|3
1640930390000|2021-12-31 05:59:50|9658.1|9648.1|9658.1|9648.1|9658.8|9648.8|9657.9|9647.9|7
1640930400000|2021-12-31 06:00:00|9658.8|9648.8|9657.6|9647.6|9658.9|9648.9|9657.4|9647.4|10
1640930410000|2021-12-31 06:00:10|9657.4|9647.4|9653.4|9643.4|9657.4|9647.4|9653.3|9643.3|9
1640930420000|2021-12-31 06:00:20|9652.4|9642.4|9653.6|9643.6|9653.9|9643.9|9652.4|9642.4|6
1640930430000|2021-12-31 06:00:30|9653.4|9643.4|9654.4|9644.4|9654.4|9644.4|9652.8|9642.8|12
1640930440000|2021-12-31 06:00:40|9654.1|9644.1|9653.9|9643.9|9654.1|9644.1|9653.4|9643.4|5
1640930450000|2021-12-31 06:00:50|9654.3|9644.3|9653.3|9643.3|9654.3|9644.3|9653|9643|6
1640930460000|2021-12-31 06:01:00|9653|9643|9650.4|9640.4|9653|9643|9650|9640|8
1640930470000|2021-12-31 06:01:10|9650.6|9640.6|9651.3|9641.3|9651.3|9641.3|9650|9640|7
1640930480000|2021-12-31 06:01:20|9651|9641|9651.5|9641.5|9651.5|9641.5|9650.3|9640.3|9
1640930490000|2021-12-31 06:01:30|9651.3|9641.3|9650.8|9640.8|9651.5|9641.5|9650.6|9640.6|6
1640930500000|2021-12-31 06:01:40|9650.5|9640.5|9651.1|9641.1|9651.1|9641.1|9650.5|9640.5|3
1640930510000|2021-12-31 06:01:50|9650.9|9640.9|9651.6|9641.6|9651.6|9641.6|9650.9|9640.9|9
1640930520000|2021-12-31 06:02:00|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|1
1640930530000|2021-12-31 06:02:10|9651.8|9641.8|9651.3|9641.3|9651.8|9641.8|9651.3|9641.3|3
1640930540000|2021-12-31 06:02:20|9651.9|9641.9|9650.6|9640.6|9652.6|9642.6|9650.6|9640.6|10
1640930550000|2021-12-31 06:02:30|9651.4|9641.4|9652.4|9642.4|9652.4|9642.4|9651.1|9641.1|5
1640930560000|2021-12-31 06:02:40|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|1
1640930570000|2021-12-31 06:02:50|9652.8|9642.8|9651.3|9641.3|9652.8|9642.8|9651.3|9641.3|4
1640930580000|2021-12-31 06:03:00|9651.1|9641.1|9651.1|9641.1|9651.6|9641.6|9651.1|9641.1|5
1640930590000|2021-12-31 06:03:10|9650.8|9640.8|9650.8|9640.8|9651.3|9641.3|9650.8|9640.8|5
1640930600000|2021-12-31 06:03:20|9651|9641|9651|9641|9652.1|9642.1|9651|9641|7
1640930610000|2021-12-31 06:03:30|9650.8|9640.8|9650.5|9640.5|9650.8|9640.8|9650.5|9640.5|2
1640930620000|2021-12-31 06:03:40|9650.3|9640.3|9650.3|9640.3|9650.3|9640.3|9650.3|9640.3|1
1640930630000|2021-12-31 06:03:50|9650.6|9640.6|9650.9|9640.9|9650.9|9640.9|9650.6|9640.6|2
1640930640000|2021-12-31 06:04:00|9650.6|9640.6|9650.6|9640.6|9650.6|9640.6|9650.6|9640.6|1
1640930650000|2021-12-31 06:04:10|9650.4|9640.4|9650.4|9640.4|9650.4|9640.4|9650.4|9640.4|1
1640930660000|2021-12-31 06:04:20|9650.6|9640.6|9651.1|9641.1|9651.4|9641.4|9650.6|9640.6|4
1640930670000|2021-12-31 06:04:30|9650.8|9640.8|9650.8|9640.8|9650.8|9640.8|9650.8|9640.8|1
1640930680000|2021-12-31 06:04:40|9651|9641|9650.8|9640.8|9651.6|9641.6|9650.8|9640.8|5
1640930700000|2021-12-31 06:05:00|9650.4|9640.4|9651.6|9641.6|9651.6|9641.6|9650.4|9640.4|4
1640930720000|2021-12-31 06:05:20|9651.9|9641.9|9653.3|9643.3|9653.9|9643.9|9651.9|9641.9|7
1640930730000|2021-12-31 06:05:30|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|1
1640930750000|2021-12-31 06:05:50|9653.6|9643.6|9653.4|9643.4|9653.6|9643.6|9652.8|9642.8|12
1640930760000|2021-12-31 06:06:00|9654.1|9644.1|9653.8|9643.8|9654.1|9644.1|9653.5|9643.5|3
1640930770000|2021-12-31 06:06:10|9654.1|9644.1|9652.6|9642.6|9654.1|9644.1|9652.5|9642.5|9
1640930780000|2021-12-31 06:06:20|9652.4|9642.4|9652.6|9642.6|9652.6|9642.6|9652.4|9642.4|2
1640930790000|2021-12-31 06:06:30|9652.4|9642.4|9652|9642|9652.4|9642.4|9652|9642|3
1640930810000|2021-12-31 06:06:50|9651.8|9641.8|9651.3|9641.3|9651.8|9641.8|9651|9641|7
1640930830000|2021-12-31 06:07:10|9651.5|9641.5|9653.1|9643.1|9653.4|9643.4|9651.5|9641.5|7
1640930840000|2021-12-31 06:07:20|9653.4|9643.4|9653.6|9643.6|9653.9|9643.9|9653.4|9643.4|4
1640930860000|2021-12-31 06:07:40|9653.4|9643.4|9652.5|9642.5|9653.4|9643.4|9652.3|9642.3|6
1640930870000|2021-12-31 06:07:50|9652.9|9642.9|9652.3|9642.3|9653.1|9643.1|9652.3|9642.3|5
1640930880000|2021-12-31 06:08:00|9652|9642|9652.8|9642.8|9653.4|9643.4|9652|9642|6
1640930900000|2021-12-31 06:08:20|9652.5|9642.5|9652.3|9642.3|9652.5|9642.5|9652.3|9642.3|2
1640930910000|2021-12-31 06:08:30|9652|9642|9651.1|9641.1|9652|9642|9650.6|9640.6|8
1640930920000|2021-12-31 06:08:40|9650.8|9640.8|9650.8|9640.8|9650.8|9640.8|9650.8|9640.8|1
1640930940000|2021-12-31 06:09:00|9650.5|9640.5|9648.3|9638.3|9650.8|9640.8|9648.3|9638.3|9
1640930950000|2021-12-31 06:09:10|9648|9638|9648|9638|9648|9638|9648|9638|1
1640930960000|2021-12-31 06:09:20|9647.5|9637.5|9647.4|9637.4|9648.1|9638.1|9647.1|9637.1|6
1640930970000|2021-12-31 06:09:30|9647|9637|9645.9|9635.9|9647|9637|9645.9|9635.9|5
1640930980000|2021-12-31 06:09:40|9646.1|9636.1|9647.1|9637.1|9647.4|9637.4|9646.1|9636.1|5
1640930990000|2021-12-31 06:09:50|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|1
1640931000000|2021-12-31 06:10:00|9647.9|9637.9|9648.4|9638.4|9648.4|9638.4|9647.9|9637.9|3
1640931010000|2021-12-31 06:10:10|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|1
1640931020000|2021-12-31 06:10:20|9647.9|9637.9|9647.9|9637.9|9647.9|9637.9|9647.9|9637.9|1
1640931030000|2021-12-31 06:10:30|9647.6|9637.6|9648.1|9638.1|9648.8|9638.8|9647.3|9637.3|7
1640931040000|2021-12-31 06:10:40|9647.8|9637.8|9648.8|9638.8|9649.1|9639.1|9647.8|9637.8|9
1640931050000|2021-12-31 06:10:50|9648.6|9638.6|9650.9|9640.9|9650.9|9640.9|9648.6|9638.6|8
1640931060000|2021-12-31 06:11:00|9650.5|9640.5|9650|9640|9650.5|9640.5|9650|9640|3
1640931070000|2021-12-31 06:11:10|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|9649.5|9639.5|3
1640931090000|2021-12-31 06:11:30|9649.4|9639.4|9651|9641|9651|9641|9649.4|9639.4|7
1640931110000|2021-12-31 06:11:50|9650.8|9640.8|9650.9|9640.9|9653.4|9643.4|9649.9|9639.9|17
1640931120000|2021-12-31 06:12:00|9651.1|9641.1|9653.5|9643.5|9653.5|9643.5|9651.1|9641.1|5
1640931130000|2021-12-31 06:12:10|9653.1|9643.1|9651.4|9641.4|9653.1|9643.1|9651.4|9641.4|5
1640931150000|2021-12-31 06:12:30|9651.1|9641.1|9649.5|9639.5|9651.1|9641.1|9649.3|9639.3|7
1640931160000|2021-12-31 06:12:40|9649.3|9639.3|9650|9640|9650.3|9640.3|9649.3|9639.3|6
1640931170000|2021-12-31 06:12:50|9649.8|9639.8|9649.5|9639.5|9649.8|9639.8|9649.5|9639.5|2
1640931180000|2021-12-31 06:13:00|9649.9|9639.9|9648.5|9638.5|9650.1|9640.1|9648.5|9638.5|7
1640931190000|2021-12-31 06:13:10|9648.3|9638.3|9646.4|9636.4|9648.3|9638.3|9646|9636|6
1640931200000|2021-12-31 06:13:20|9646.6|9636.6|9647.6|9637.6|9648.1|9638.1|9646.6|9636.6|8
1640931210000|2021-12-31 06:13:30|9647.4|9637.4|9647.6|9637.6|9647.9|9637.9|9647.1|9637.1|6
1640931220000|2021-12-31 06:13:40|9647.9|9637.9|9647.9|9637.9|9647.9|9637.9|9647.9|9637.9|1
1640931230000|2021-12-31 06:13:50|9647.5|9637.5|9647.1|9637.1|9647.5|9637.5|9647.1|9637.1|3
1640931240000|2021-12-31 06:14:00|9648.1|9638.1|9648.6|9638.6|9648.6|9638.6|9647.5|9637.5|4
1640931250000|2021-12-31 06:14:10|9647.6|9637.6|9647.9|9637.9|9647.9|9637.9|9646.6|9636.6|8
1640931270000|2021-12-31 06:14:30|9647.6|9637.6|9647.1|9637.1|9647.6|9637.6|9647.1|9637.1|3
1640931280000|2021-12-31 06:14:40|9646.8|9636.8|9647.1|9637.1|9647.1|9637.1|9646.8|9636.8|4
1640931290000|2021-12-31 06:14:50|9646.8|9636.8|9646.3|9636.3|9646.9|9636.9|9645|9635|8
1640931300000|2021-12-31 06:15:00|9646.6|9636.6|9646.3|9636.3|9646.6|9636.6|9646.3|9636.3|4
1640931310000|2021-12-31 06:15:10|9646|9636|9645|9635|9646|9636|9645|9635|6
1640931320000|2021-12-31 06:15:20|9645.1|9635.1|9645.6|9635.6|9645.9|9635.9|9645.1|9635.1|5
1640931330000|2021-12-31 06:15:30|9645.3|9635.3|9644.8|9634.8|9645.5|9635.5|9644.8|9634.8|4
1640931340000|2021-12-31 06:15:40|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9643.9|9633.9|3
1640931350000|2021-12-31 06:15:50|9643.5|9633.5|9644.3|9634.3|9644.6|9634.6|9643.5|9633.5|3
1640931360000|2021-12-31 06:16:00|9644|9634|9641.9|9631.9|9644|9634|9641.9|9631.9|11
1640931370000|2021-12-31 06:16:10|9640.8|9630.8|9640.6|9630.6|9640.8|9630.8|9640.1|9630.1|3
1640931380000|2021-12-31 06:16:20|9640.9|9630.9|9640.4|9630.4|9641.4|9631.4|9640.1|9630.1|9
1640931390000|2021-12-31 06:16:30|9640.6|9630.6|9639.9|9629.9|9640.6|9630.6|9639.9|9629.9|3
1640931400000|2021-12-31 06:16:40|9639.4|9629.4|9639.9|9629.9|9639.9|9629.9|9639|9629|7
1640931410000|2021-12-31 06:16:50|9640.1|9630.1|9640.1|9630.1|9640.6|9630.6|9640.1|9630.1|3
1640931420000|2021-12-31 06:17:00|9640.4|9630.4|9640.1|9630.1|9640.9|9630.9|9640.1|9630.1|4
1640931430000|2021-12-31 06:17:10|9639.6|9629.6|9640.1|9630.1|9640.1|9630.1|9639.6|9629.6|2
1640931440000|2021-12-31 06:17:20|9639.6|9629.6|9641|9631|9641|9631|9639.6|9629.6|7
1640931450000|2021-12-31 06:17:30|9640.8|9630.8|9641.4|9631.4|9641.4|9631.4|9640.4|9630.4|8
1640931470000|2021-12-31 06:17:50|9640.8|9630.8|9641.4|9631.4|9641.9|9631.9|9640.8|9630.8|4
1640931480000|2021-12-31 06:18:00|9641.6|9631.6|9643.1|9633.1|9643.1|9633.1|9641.6|9631.6|5
1640931490000|2021-12-31 06:18:10|9643.4|9633.4|9643.6|9633.6|9643.6|9633.6|9643.4|9633.4|2
1640931500000|2021-12-31 06:18:20|9643.1|9633.1|9641.9|9631.9|9643.1|9633.1|9641.9|9631.9|5
1640931520000|2021-12-31 06:18:40|9642.1|9632.1|9642.6|9632.6|9642.9|9632.9|9642.1|9632.1|3
1640931530000|2021-12-31 06:18:50|9642.9|9632.9|9643.4|9633.4|9643.4|9633.4|9642.9|9632.9|2
1640931540000|2021-12-31 06:19:00|9642.9|9632.9|9644.1|9634.1|9644.1|9634.1|9642.9|9632.9|6
1640931550000|2021-12-31 06:19:10|9643.9|9633.9|9643.6|9633.6|9643.9|9633.9|9643.6|9633.6|2
1640931560000|2021-12-31 06:19:20|9643.9|9633.9|9643.9|9633.9|9643.9|9633.9|9643.9|9633.9|1
1640931570000|2021-12-31 06:19:30|9644.1|9634.1|9644.1|9634.1|9644.1|9634.1|9644.1|9634.1|1
1640931590000|2021-12-31 06:19:50|9643.9|9633.9|9643.9|9633.9|9643.9|9633.9|9643.6|9633.6|3
1640931600000|2021-12-31 06:20:00|9644.1|9634.1|9644.8|9634.8|9646.1|9636.1|9644.1|9634.1|5
1640931610000|2021-12-31 06:20:10|9644.5|9634.5|9640.1|9630.1|9644.5|9634.5|9639.8|9629.8|12
1640931620000|2021-12-31 06:20:20|9640.6|9630.6|9640.6|9630.6|9640.6|9630.6|9640.6|9630.6|1
1640931630000|2021-12-31 06:20:30|9640.1|9630.1|9640.1|9630.1|9640.1|9630.1|9640.1|9630.1|1
1640931640000|2021-12-31 06:20:40|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|1
1640931650000|2021-12-31 06:20:50|9640|9630|9640|9630|9640.3|9630.3|9640|9630|3
1640931660000|2021-12-31 06:21:00|9639.8|9629.8|9640.3|9630.3|9640.5|9630.5|9639.8|9629.8|7
1640931670000|2021-12-31 06:21:10|9640|9630|9640.1|9630.1|9640.1|9630.1|9639.9|9629.9|3
1640931700000|2021-12-31 06:21:40|9640.5|9630.5|9640.3|9630.3|9640.9|9630.9|9640.3|9630.3|4
1640931730000|2021-12-31 06:22:10|9640.6|9630.6|9640.1|9630.1|9640.6|9630.6|9640.1|9630.1|2
1640931740000|2021-12-31 06:22:20|9640.6|9630.6|9640.4|9630.4|9640.6|9630.6|9640.4|9630.4|2
1640931750000|2021-12-31 06:22:30|9640.6|9630.6|9641.6|9631.6|9641.6|9631.6|9640.6|9630.6|3
1640931760000|2021-12-31 06:22:40|9642.4|9632.4|9638.6|9628.6|9642.4|9632.4|9638.3|9628.3|13
1640931770000|2021-12-31 06:22:50|9638.3|9628.3|9638.5|9628.5|9638.5|9628.5|9638.3|9628.3|2
1640931780000|2021-12-31 06:23:00|9638.3|9628.3|9636.4|9626.4|9638.3|9628.3|9636.4|9626.4|11
1640931790000|2021-12-31 06:23:10|9636.1|9626.1|9636.1|9626.1|9636.4|9626.4|9636.1|9626.1|3
1640931800000|2021-12-31 06:23:20|9636.4|9626.4|9637.8|9627.8|9637.8|9627.8|9636.4|9626.4|4
1640931810000|2021-12-31 06:23:30|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|1
1640931820000|2021-12-31 06:23:40|9637.8|9627.8|9638.5|9628.5|9638.5|9628.5|9637.8|9627.8|3
1640931830000|2021-12-31 06:23:50|9638.9|9628.9|9638.9|9628.9|9639.1|9629.1|9638.9|9628.9|3
1640931840000|2021-12-31 06:24:00|9639.1|9629.1|9638.9|9628.9|9639.1|9629.1|9638.1|9628.1|4
1640931850000|2021-12-31 06:24:10|9638.6|9628.6|9638.9|9628.9|9638.9|9628.9|9638.6|9628.6|2
1640931860000|2021-12-31 06:24:20|9639.1|9629.1|9638.9|9628.9|9639.1|9629.1|9638.9|9628.9|2
1640931870000|2021-12-31 06:24:30|9639.1|9629.1|9639.1|9629.1|9639.1|9629.1|9639.1|9629.1|1
1640931890000|2021-12-31 06:24:50|9639.4|9629.4|9639.1|9629.1|9639.6|9629.6|9639.1|9629.1|3
1640931900000|2021-12-31 06:25:00|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|1
1640931910000|2021-12-31 06:25:10|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|1
1640931920000|2021-12-31 06:25:20|9639.9|9629.9|9641.5|9631.5|9641.5|9631.5|9639.9|9629.9|3
1640931930000|2021-12-31 06:25:30|9641|9631|9641|9631|9641.3|9631.3|9640.8|9630.8|5
1640931940000|2021-12-31 06:25:40|9640.6|9630.6|9640.6|9630.6|9640.6|9630.6|9640.6|9630.6|1
1640931950000|2021-12-31 06:25:50|9640.9|9630.9|9641|9631|9641.6|9631.6|9640.9|9630.9|3
1640931960000|2021-12-31 06:26:00|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|9640.5|9630.5|3
1640931970000|2021-12-31 06:26:10|9641|9631|9641.5|9631.5|9641.8|9631.8|9641|9631|4
1640931980000|2021-12-31 06:26:20|9641.8|9631.8|9641.6|9631.6|9641.8|9631.8|9641.6|9631.6|2
1640931990000|2021-12-31 06:26:30|9641.9|9631.9|9641.3|9631.3|9642|9632|9641.3|9631.3|4
1640932010000|2021-12-31 06:26:50|9641|9631|9641|9631|9641|9631|9641|9631|1
1640932020000|2021-12-31 06:27:00|9640.5|9630.5|9639.8|9629.8|9640.5|9630.5|9639.8|9629.8|3
1640932030000|2021-12-31 06:27:10|9640.1|9630.1|9642|9632|9642|9632|9640.1|9630.1|5
1640932040000|2021-12-31 06:27:20|9642.4|9632.4|9643.6|9633.6|9643.9|9633.9|9642.4|9632.4|5
1640932050000|2021-12-31 06:27:30|9645.3|9635.3|9644.5|9634.5|9645.3|9635.3|9644.5|9634.5|2
1640932060000|2021-12-31 06:27:40|9644.9|9634.9|9645.6|9635.6|9645.6|9635.6|9644.3|9634.3|6
1640932070000|2021-12-31 06:27:50|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|1
1640932100000|2021-12-31 06:28:20|9645.6|9635.6|9647.9|9637.9|9647.9|9637.9|9645.3|9635.3|7
1640932110000|2021-12-31 06:28:30|9647.5|9637.5|9647.3|9637.3|9647.5|9637.5|9646.6|9636.6|5
1640932120000|2021-12-31 06:28:40|9647.5|9637.5|9647.1|9637.1|9647.6|9637.6|9646.9|9636.9|7
1640932130000|2021-12-31 06:28:50|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|9647.4|9637.4|1
1640932140000|2021-12-31 06:29:00|9647|9637|9646.5|9636.5|9647|9637|9646.5|9636.5|2
1640932170000|2021-12-31 06:29:30|9646.4|9636.4|9646.4|9636.4|9646.4|9636.4|9646.4|9636.4|1
1640932190000|2021-12-31 06:29:50|9646.1|9636.1|9646.1|9636.1|9646.1|9636.1|9646.1|9636.1|1
1640932220000|2021-12-31 06:30:20|9645.6|9635.6|9643.4|9633.4|9645.6|9635.6|9643.4|9633.4|6
1640932230000|2021-12-31 06:30:30|9643.1|9633.1|9644.8|9634.8|9645.6|9635.6|9642.9|9632.9|8
1640932240000|2021-12-31 06:30:40|9644.5|9634.5|9643.5|9633.5|9644.5|9634.5|9643.5|9633.5|6
1640932250000|2021-12-31 06:30:50|9643.3|9633.3|9643.6|9633.6|9643.9|9633.9|9643.3|9633.3|4
1640932260000|2021-12-31 06:31:00|9643.3|9633.3|9642.6|9632.6|9643.3|9633.3|9642.6|9632.6|5
1640932280000|2021-12-31 06:31:20|9642.9|9632.9|9644.5|9634.5|9645|9635|9642.9|9632.9|6
1640932290000|2021-12-31 06:31:30|9644.8|9634.8|9646|9636|9646|9636|9644.8|9634.8|5
1640932300000|2021-12-31 06:31:40|9646.4|9636.4|9646|9636|9646.4|9636.4|9646|9636|2
1640932310000|2021-12-31 06:31:50|9646.3|9636.3|9646.5|9636.5|9647.1|9637.1|9646.3|9636.3|3
1640932320000|2021-12-31 06:32:00|9646.1|9636.1|9646.1|9636.1|9646.1|9636.1|9645.8|9635.8|3
1640932330000|2021-12-31 06:32:10|9646.4|9636.4|9647.4|9637.4|9647.4|9637.4|9646.1|9636.1|7
1640932340000|2021-12-31 06:32:20|9647.8|9637.8|9647.6|9637.6|9648.1|9638.1|9647.5|9637.5|6
1640932360000|2021-12-31 06:32:40|9647.9|9637.9|9648.6|9638.6|9648.6|9638.6|9647.9|9637.9|5
1640932390000|2021-12-31 06:33:10|9648.3|9638.3|9648.8|9638.8|9648.9|9638.9|9648.3|9638.3|4
1640932400000|2021-12-31 06:33:20|9648.6|9638.6|9649|9639|9649|9639|9648.6|9638.6|3
1640932410000|2021-12-31 06:33:30|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|1
1640932420000|2021-12-31 06:33:40|9649|9639|9648.8|9638.8|9649|9639|9648.8|9638.8|2
1640932430000|2021-12-31 06:33:50|9648.5|9638.5|9648.9|9638.9|9648.9|9638.9|9648.5|9638.5|2
1640932440000|2021-12-31 06:34:00|9648.8|9638.8|9648.5|9638.5|9648.8|9638.8|9648.5|9638.5|2
1640932450000|2021-12-31 06:34:10|9648.8|9638.8|9650.4|9640.4|9650.4|9640.4|9648.5|9638.5|9
1640932460000|2021-12-31 06:34:20|9650|9640|9650|9640|9650|9640|9650|9640|1
1640932470000|2021-12-31 06:34:30|9649.8|9639.8|9649.3|9639.3|9649.8|9639.8|9649.3|9639.3|2
1640932480000|2021-12-31 06:34:40|9649|9639|9649.5|9639.5|9649.9|9639.9|9648.5|9638.5|6
1640932490000|2021-12-31 06:34:50|9649.3|9639.3|9649.5|9639.5|9649.5|9639.5|9649.3|9639.3|2
1640932500000|2021-12-31 06:35:00|9649.9|9639.9|9649.5|9639.5|9650.1|9640.1|9649|9639|7
1640932520000|2021-12-31 06:35:20|9649.3|9639.3|9649|9639|9649.3|9639.3|9648.8|9638.8|4
1640932530000|2021-12-31 06:35:30|9648.8|9638.8|9648.5|9638.5|9648.8|9638.8|9648.5|9638.5|2
1640932540000|2021-12-31 06:35:40|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|1
1640932560000|2021-12-31 06:36:00|9648.4|9638.4|9648.4|9638.4|9648.4|9638.4|9648.1|9638.1|3
1640932570000|2021-12-31 06:36:10|9648.1|9638.1|9648.8|9638.8|9648.8|9638.8|9648|9638|4
1640932580000|2021-12-31 06:36:20|9648.5|9638.5|9649|9639|9649.5|9639.5|9648.5|9638.5|4
1640932590000|2021-12-31 06:36:30|9648.8|9638.8|9647.6|9637.6|9648.8|9638.8|9647.6|9637.6|6
1640932600000|2021-12-31 06:36:40|9647.4|9637.4|9645.6|9635.6|9647.4|9637.4|9645.6|9635.6|6
1640932610000|2021-12-31 06:36:50|9646|9636|9646.3|9636.3|9646.4|9636.4|9646|9636|3
1640932620000|2021-12-31 06:37:00|9646.6|9636.6|9646.4|9636.4|9647.3|9637.3|9646.4|9636.4|7
1640932630000|2021-12-31 06:37:10|9646.8|9636.8|9645.3|9635.3|9646.8|9636.8|9645.3|9635.3|5
1640932640000|2021-12-31 06:37:20|9644.9|9634.9|9644.9|9634.9|9644.9|9634.9|9644.9|9634.9|1
1640932650000|2021-12-31 06:37:30|9645.1|9635.1|9644.9|9634.9|9645.8|9635.8|9644.6|9634.6|6
1640932680000|2021-12-31 06:38:00|9645.3|9635.3|9645.4|9635.4|9646|9636|9645.3|9635.3|4
1640932700000|2021-12-31 06:38:20|9645.1|9635.1|9644.8|9634.8|9645.1|9635.1|9644.8|9634.8|2
1640932710000|2021-12-31 06:38:30|9644.4|9634.4|9643.3|9633.3|9644.4|9634.4|9643.3|9633.3|5
1640932730000|2021-12-31 06:38:50|9643.5|9633.5|9644.9|9634.9|9644.9|9634.9|9643.5|9633.5|4
1640932740000|2021-12-31 06:39:00|9645.4|9635.4|9644.6|9634.6|9645.4|9635.4|9644.6|9634.6|3
1640932750000|2021-12-31 06:39:10|9645|9635|9644.6|9634.6|9645|9635|9644.6|9634.6|3
1640932760000|2021-12-31 06:39:20|9645.1|9635.1|9645.8|9635.8|9646|9636|9645.1|9635.1|4
1640932770000|2021-12-31 06:39:30|9646|9636|9645.1|9635.1|9646|9636|9645.1|9635.1|3
1640932780000|2021-12-31 06:39:40|9645.5|9635.5|9645.5|9635.5|9645.5|9635.5|9645.5|9635.5|1
1640932790000|2021-12-31 06:39:50|9645.8|9635.8|9645.9|9635.9|9646.4|9636.4|9645.8|9635.8|6
1640932800000|2021-12-31 06:40:00|9646.1|9636.1|9646.1|9636.1|9646.1|9636.1|9646.1|9636.1|1
1640932810000|2021-12-31 06:40:10|9647|9637|9647.8|9637.8|9648.3|9638.3|9647|9637|5
1640932820000|2021-12-31 06:40:20|9648.1|9638.1|9648.9|9638.9|9648.9|9638.9|9648.1|9638.1|3
1640932840000|2021-12-31 06:40:40|9649.3|9639.3|9650|9640|9650.3|9640.3|9649.3|9639.3|5
1640932850000|2021-12-31 06:40:50|9650.3|9640.3|9649.4|9639.4|9650.3|9640.3|9649.4|9639.4|4
1640932860000|2021-12-31 06:41:00|9649.1|9639.1|9649.8|9639.8|9649.8|9639.8|9649.1|9639.1|5
1640932870000|2021-12-31 06:41:10|9650.1|9640.1|9651.1|9641.1|9651.1|9641.1|9650.1|9640.1|3
1640932880000|2021-12-31 06:41:20|9651.4|9641.4|9651.5|9641.5|9651.5|9641.5|9651.4|9641.4|2
1640932890000|2021-12-31 06:41:30|9651.9|9641.9|9653|9643|9653.5|9643.5|9651.9|9641.9|7
1640932900000|2021-12-31 06:41:40|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|1
1640932910000|2021-12-31 06:41:50|9653|9643|9653.5|9643.5|9653.5|9643.5|9653|9643|3
1640932920000|2021-12-31 06:42:00|9653.9|9643.9|9654.1|9644.1|9654.1|9644.1|9653.9|9643.9|2
1640932940000|2021-12-31 06:42:20|9653.8|9643.8|9652|9642|9653.8|9643.8|9651.6|9641.6|8
1640932950000|2021-12-31 06:42:30|9652.3|9642.3|9652.3|9642.3|9652.3|9642.3|9652.3|9642.3|1
1640932960000|2021-12-31 06:42:40|9652|9642|9653.1|9643.1|9653.1|9643.1|9652|9642|4
1640932980000|2021-12-31 06:43:00|9652.9|9642.9|9654.5|9644.5|9654.5|9644.5|9652.9|9642.9|4
1640932990000|2021-12-31 06:43:10|9654.3|9644.3|9654.9|9644.9|9655|9645|9654.3|9644.3|6
1640933000000|2021-12-31 06:43:20|9654.6|9644.6|9655|9645|9655|9645|9654.6|9644.6|4
1640933020000|2021-12-31 06:43:40|9654.6|9644.6|9654.3|9644.3|9654.6|9644.6|9654.3|9644.3|2
1640933030000|2021-12-31 06:43:50|9654.4|9644.4|9654.8|9644.8|9654.8|9644.8|9654.1|9644.1|6
1640933040000|2021-12-31 06:44:00|9655.1|9645.1|9656.3|9646.3|9656.5|9646.5|9655.1|9645.1|8
1640933050000|2021-12-31 06:44:10|9656|9646|9656.4|9646.4|9656.4|9646.4|9656|9646|6
1640933070000|2021-12-31 06:44:30|9656.6|9646.6|9656.6|9646.6|9656.6|9646.6|9656.6|9646.6|1
1640933080000|2021-12-31 06:44:40|9657.1|9647.1|9659.3|9649.3|9659.3|9649.3|9657.1|9647.1|8
1640933090000|2021-12-31 06:44:50|9658.8|9648.8|9659.3|9649.3|9659.3|9649.3|9658.8|9648.8|10
1640933100000|2021-12-31 06:45:00|9659|9649|9662.3|9652.3|9662.3|9652.3|9658.5|9648.5|18
1640933110000|2021-12-31 06:45:10|9662.6|9652.6|9663.8|9653.8|9664.5|9654.5|9662.6|9652.6|10
1640933120000|2021-12-31 06:45:20|9664.1|9654.1|9663.6|9653.6|9664.6|9654.6|9663.5|9653.5|10
1640933130000|2021-12-31 06:45:30|9663.1|9653.1|9665.4|9655.4|9665.4|9655.4|9663.1|9653.1|6
1640933140000|2021-12-31 06:45:40|9664.9|9654.9|9664.9|9654.9|9665.4|9655.4|9664.5|9654.5|12
1640933150000|2021-12-31 06:45:50|9664.5|9654.5|9663.8|9653.8|9664.6|9654.6|9663.5|9653.5|6
1640933160000|2021-12-31 06:46:00|9664.3|9654.3|9665|9655|9665|9655|9664.3|9654.3|3
1640933170000|2021-12-31 06:46:10|9665.4|9655.4|9668.4|9658.4|9668.9|9658.9|9665.4|9655.4|9
1640933180000|2021-12-31 06:46:20|9668.1|9658.1|9667.4|9657.4|9668.4|9658.4|9667.1|9657.1|8
1640933190000|2021-12-31 06:46:30|9667.6|9657.6|9667.9|9657.9|9667.9|9657.9|9667.4|9657.4|4
1640933200000|2021-12-31 06:46:40|9668.6|9658.6|9671.5|9661.5|9672.4|9662.4|9668.6|9658.6|7
1640933210000|2021-12-31 06:46:50|9670.9|9660.9|9673.9|9663.9|9674.1|9664.1|9670.9|9660.9|15
1640933220000|2021-12-31 06:47:00|9674.1|9664.1|9673.8|9663.8|9674.4|9664.4|9673.1|9663.1|12
1640933230000|2021-12-31 06:47:10|9673.6|9663.6|9673.1|9663.1|9673.6|9663.6|9673.1|9663.1|2
1640933240000|2021-12-31 06:47:20|9672.9|9662.9|9673|9663|9673|9663|9672.6|9662.6|4
1640933250000|2021-12-31 06:47:30|9672.8|9662.8|9672.5|9662.5|9672.8|9662.8|9672|9662|5
1640933260000|2021-12-31 06:47:40|9672.8|9662.8|9673.1|9663.1|9673.4|9663.4|9672.5|9662.5|5
1640933270000|2021-12-31 06:47:50|9673.4|9663.4|9674.1|9664.1|9674.4|9664.4|9673.4|9663.4|5
1640933280000|2021-12-31 06:48:00|9674.5|9664.5|9676.6|9666.6|9677.4|9667.4|9674.3|9664.3|15
1640933290000|2021-12-31 06:48:10|9676.3|9666.3|9675.6|9665.6|9676.3|9666.3|9675|9665|8
1640933300000|2021-12-31 06:48:20|9676.1|9666.1|9676.9|9666.9|9676.9|9666.9|9676.1|9666.1|5
1640933310000|2021-12-31 06:48:30|9676.6|9666.6|9679.1|9669.1|9679.1|9669.1|9676.6|9666.6|6
1640933320000|2021-12-31 06:48:40|9679.4|9669.4|9679.1|9669.1|9679.4|9669.4|9679.1|9669.1|2
1640933330000|2021-12-31 06:48:50|9679.4|9669.4|9682.5|9672.5|9683.3|9673.3|9679.4|9669.4|11
1640933340000|2021-12-31 06:49:00|9683|9673|9683|9673|9684.3|9674.3|9683|9673|8
1640933350000|2021-12-31 06:49:10|9683.3|9673.3|9684.3|9674.3|9684.3|9674.3|9683.3|9673.3|5
1640933360000|2021-12-31 06:49:20|9684.4|9674.4|9690.5|9680.5|9690.6|9680.6|9684.4|9674.4|21
1640933370000|2021-12-31 06:49:30|9690.8|9680.8|9690.9|9680.9|9691.6|9681.6|9690|9680|16
1640933380000|2021-12-31 06:49:40|9690.6|9680.6|9691.4|9681.4|9691.9|9681.9|9690.3|9680.3|11
1640933390000|2021-12-31 06:49:50|9692|9682|9692.1|9682.1|9694.5|9684.5|9692|9682|12
1640933400000|2021-12-31 06:50:00|9691.9|9681.9|9694.3|9684.3|9694.5|9684.5|9691.6|9681.6|18
1640933410000|2021-12-31 06:50:10|9693.5|9683.5|9694|9684|9694.9|9684.9|9693.5|9683.5|11
1640933420000|2021-12-31 06:50:20|9694.6|9684.6|9695.3|9685.3|9695.3|9685.3|9694|9684|14
1640933430000|2021-12-31 06:50:30|9695.6|9685.6|9696.4|9686.4|9696.4|9686.4|9695.3|9685.3|10
1640933440000|2021-12-31 06:50:40|9695.9|9685.9|9694.4|9684.4|9696.4|9686.4|9694.3|9684.3|22
1640933450000|2021-12-31 06:50:50|9694.8|9684.8|9699.8|9689.8|9699.8|9689.8|9694.8|9684.8|18
1640933460000|2021-12-31 06:51:00|9700|9690|9708.3|9698.3|9709.5|9699.5|9699.6|9689.6|25
1640933470000|2021-12-31 06:51:10|9708|9698|9704.5|9694.5|9708.6|9698.6|9704.3|9694.3|18
1640933480000|2021-12-31 06:51:20|9704.9|9694.9|9704.5|9694.5|9704.9|9694.9|9702.9|9692.9|18
1640933490000|2021-12-31 06:51:30|9704|9694|9704.8|9694.8|9705.6|9695.6|9702.9|9692.9|18
1640933500000|2021-12-31 06:51:40|9704.4|9694.4|9703.9|9693.9|9705.4|9695.4|9702.8|9692.8|16
1640933510000|2021-12-31 06:51:50|9703.6|9693.6|9703.1|9693.1|9704.1|9694.1|9703.1|9693.1|10
1640933520000|2021-12-31 06:52:00|9702.4|9692.4|9703.4|9693.4|9703.4|9693.4|9702|9692|17
1640933530000|2021-12-31 06:52:10|9703.6|9693.6|9702.8|9692.8|9703.9|9693.9|9702.8|9692.8|10
1640933540000|2021-12-31 06:52:20|9702.5|9692.5|9702.4|9692.4|9702.6|9692.6|9701.3|9691.3|15
1640933550000|2021-12-31 06:52:30|9702|9692|9702.3|9692.3|9703|9693|9702|9692|7
1640933560000|2021-12-31 06:52:40|9702|9692|9698.5|9688.5|9702|9692|9698.5|9688.5|12
1640933570000|2021-12-31 06:52:50|9698.8|9688.8|9701.6|9691.6|9701.6|9691.6|9698.8|9688.8|10
1640933580000|2021-12-31 06:53:00|9702.1|9692.1|9700.9|9690.9|9703.5|9693.5|9700.9|9690.9|17
1640933590000|2021-12-31 06:53:10|9700|9690|9699.5|9689.5|9700|9690|9697.8|9687.8|19
1640933600000|2021-12-31 06:53:20|9699.4|9689.4|9698.6|9688.6|9699.5|9689.5|9698.4|9688.4|10
1640933610000|2021-12-31 06:53:30|9699|9689|9698.9|9688.9|9699.6|9689.6|9698.5|9688.5|13
1640933620000|2021-12-31 06:53:40|9698.4|9688.4|9699.1|9689.1|9699.1|9689.1|9698.3|9688.3|6
1640933630000|2021-12-31 06:53:50|9699.4|9689.4|9695.1|9685.1|9699.6|9689.6|9695.1|9685.1|17
1640933640000|2021-12-31 06:54:00|9694.8|9684.8|9696.5|9686.5|9696.5|9686.5|9694|9684|11
1640933650000|2021-12-31 06:54:10|9695.6|9685.6|9694.9|9684.9|9696|9686|9694.4|9684.4|7
1640933660000|2021-12-31 06:54:20|9694.6|9684.6|9694.1|9684.1|9694.9|9684.9|9693.5|9683.5|8
1640933670000|2021-12-31 06:54:30|9694.4|9684.4|9695.4|9685.4|9695.9|9685.9|9694.4|9684.4|8
1640933680000|2021-12-31 06:54:40|9695.1|9685.1|9694.8|9684.8|9695.1|9685.1|9694.3|9684.3|8
1640933690000|2021-12-31 06:54:50|9695.1|9685.1|9695.6|9685.6|9695.6|9685.6|9694.5|9684.5|8
1640933700000|2021-12-31 06:55:00|9695.3|9685.3|9697.4|9687.4|9697.4|9687.4|9695.3|9685.3|10
1640933710000|2021-12-31 06:55:10|9697.1|9687.1|9696.1|9686.1|9698.4|9688.4|9695.5|9685.5|12
1640933720000|2021-12-31 06:55:20|9695.9|9685.9|9695.1|9685.1|9695.9|9685.9|9695.1|9685.1|5
1640933730000|2021-12-31 06:55:30|9694.8|9684.8|9694.6|9684.6|9695.4|9685.4|9694.3|9684.3|8
1640933740000|2021-12-31 06:55:40|9695.9|9685.9|9695.9|9685.9|9696.6|9686.6|9695.4|9685.4|9
1640933750000|2021-12-31 06:55:50|9696.1|9686.1|9695.8|9685.8|9696.1|9686.1|9695|9685|9
1640933760000|2021-12-31 06:56:00|9695.5|9685.5|9693.5|9683.5|9695.8|9685.8|9693.5|9683.5|16
1640933770000|2021-12-31 06:56:10|9693.3|9683.3|9691.8|9681.8|9693.3|9683.3|9691.8|9681.8|5
1640933780000|2021-12-31 06:56:20|9691.3|9681.3|9692|9682|9692|9682|9690.8|9680.8|7
1640933790000|2021-12-31 06:56:30|9691.8|9681.8|9690.5|9680.5|9692.1|9682.1|9690.5|9680.5|10
1640933800000|2021-12-31 06:56:40|9690.8|9680.8|9692.1|9682.1|9692.1|9682.1|9690.8|9680.8|7
1640933810000|2021-12-31 06:56:50|9692.4|9682.4|9691.4|9681.4|9692.4|9682.4|9691.4|9681.4|6
1640933820000|2021-12-31 06:57:00|9691.6|9681.6|9695.6|9685.6|9695.6|9685.6|9690.8|9680.8|14
1640933830000|2021-12-31 06:57:10|9695.4|9685.4|9694.3|9684.3|9695.6|9685.6|9694.3|9684.3|4
1640933840000|2021-12-31 06:57:20|9694.5|9684.5|9695.1|9685.1|9696.3|9686.3|9694.5|9684.5|9
1640933850000|2021-12-31 06:57:30|9694.9|9684.9|9693.8|9683.8|9694.9|9684.9|9692.5|9682.5|19
1640933860000|2021-12-31 06:57:40|9694.1|9684.1|9694.4|9684.4|9694.4|9684.4|9692.3|9682.3|14
1640933870000|2021-12-31 06:57:50|9694|9684|9695.9|9685.9|9695.9|9685.9|9694|9684|11
1640933880000|2021-12-31 06:58:00|9695.6|9685.6|9695.9|9685.9|9695.9|9685.9|9695|9685|8
1640933890000|2021-12-31 06:58:10|9695.5|9685.5|9696.1|9686.1|9696.1|9686.1|9694.8|9684.8|6
1640933900000|2021-12-31 06:58:20|9695.8|9685.8|9696.1|9686.1|9696.1|9686.1|9694|9684|8
1640933910000|2021-12-31 06:58:30|9696.4|9686.4|9695.9|9685.9|9696.4|9686.4|9695|9685|15
1640933920000|2021-12-31 06:58:40|9695.6|9685.6|9695.1|9685.1|9695.6|9685.6|9694.9|9684.9|7
1640933930000|2021-12-31 06:58:50|9694.9|9684.9|9695.6|9685.6|9695.6|9685.6|9693.8|9683.8|8
1640933940000|2021-12-31 06:59:00|9695.1|9685.1|9695.3|9685.3|9695.3|9685.3|9694.6|9684.6|6
1640933950000|2021-12-31 06:59:10|9695.6|9685.6|9695|9685|9695.9|9685.9|9694.6|9684.6|11
1640933960000|2021-12-31 06:59:20|9694.8|9684.8|9694.4|9684.4|9694.8|9684.8|9694|9684|3
1640933970000|2021-12-31 06:59:30|9694.3|9684.3|9693.4|9683.4|9694.3|9684.3|9693|9683|10
1640933980000|2021-12-31 06:59:40|9693|9683|9695.9|9685.9|9695.9|9685.9|9692.4|9682.4|9
1640933990000|2021-12-31 06:59:50|9696.3|9686.3|9695.9|9685.9|9696.5|9686.5|9694|9684|12
1640934000000|2021-12-31 07:00:00|9695.6|9685.6|9699|9689|9699.1|9689.1|9695.3|9685.3|7
1640934010000|2021-12-31 07:00:10|9699.4|9689.4|9699|9689|9699.9|9689.9|9698.6|9688.6|8
1640934020000|2021-12-31 07:00:20|9699.3|9689.3|9700.1|9690.1|9700.1|9690.1|9699.3|9689.3|4
1640934030000|2021-12-31 07:00:30|9700.4|9690.4|9699.4|9689.4|9700.4|9690.4|9699.4|9689.4|4
1640934040000|2021-12-31 07:00:40|9699|9689|9699.1|9689.1|9699.1|9689.1|9699|9689|2
1640934050000|2021-12-31 07:00:50|9699.4|9689.4|9697.1|9687.1|9699.4|9689.4|9697.1|9687.1|3
1640934060000|2021-12-31 07:01:00|9697.4|9687.4|9697.4|9687.4|9697.4|9687.4|9697.4|9687.4|1
1640934070000|2021-12-31 07:01:10|9697.6|9687.6|9697.4|9687.4|9697.6|9687.6|9697.4|9687.4|2
1640934080000|2021-12-31 07:01:20|9697.1|9687.1|9695.4|9685.4|9697.1|9687.1|9695.4|9685.4|3
1640934090000|2021-12-31 07:01:30|9695.3|9685.3|9694.6|9684.6|9695.3|9685.3|9694|9684|6
1640934100000|2021-12-31 07:01:40|9695|9685|9697.1|9687.1|9697.1|9687.1|9695|9685|4
1640934110000|2021-12-31 07:01:50|9697|9687|9697|9687|9697.5|9687.5|9695.9|9685.9|7
1640934120000|2021-12-31 07:02:00|9697.4|9687.4|9698.4|9688.4|9698.4|9688.4|9697.4|9687.4|5
1640934130000|2021-12-31 07:02:10|9698.1|9688.1|9699.9|9689.9|9699.9|9689.9|9698.1|9688.1|4
1640934140000|2021-12-31 07:02:20|9700.1|9690.1|9702.9|9692.9|9702.9|9692.9|9700.1|9690.1|4
1640934150000|2021-12-31 07:02:30|9703.1|9693.1|9704|9694|9704|9694|9703.1|9693.1|4
1640934160000|2021-12-31 07:02:40|9703.6|9693.6|9703.5|9693.5|9703.6|9693.6|9703.3|9693.3|4
1640934170000|2021-12-31 07:02:50|9703.8|9693.8|9701.1|9691.1|9703.8|9693.8|9701.1|9691.1|3
1640934180000|2021-12-31 07:03:00|9700.9|9690.9|9702|9692|9702|9692|9698.6|9688.6|10
1640934190000|2021-12-31 07:03:10|9702.6|9692.6|9702.1|9692.1|9702.6|9692.6|9701.8|9691.8|5
1640934200000|2021-12-31 07:03:20|9702.6|9692.6|9702|9692|9702.6|9692.6|9702|9692|5
1640934210000|2021-12-31 07:03:30|9702.4|9692.4|9702.9|9692.9|9702.9|9692.9|9702.4|9692.4|2
1640934220000|2021-12-31 07:03:40|9702.6|9692.6|9701.9|9691.9|9702.6|9692.6|9701.8|9691.8|4
1640934240000|2021-12-31 07:04:00|9701.3|9691.3|9699.1|9689.1|9701.3|9691.3|9699.1|9689.1|6
1640934250000|2021-12-31 07:04:10|9699.4|9689.4|9699.6|9689.6|9699.6|9689.6|9699.1|9689.1|4
1640934260000|2021-12-31 07:04:20|9699.9|9689.9|9697.6|9687.6|9699.9|9689.9|9697.4|9687.4|6
1640934270000|2021-12-31 07:04:30|9697.4|9687.4|9699.6|9689.6|9699.6|9689.6|9697.1|9687.1|7
1640934280000|2021-12-31 07:04:40|9699.4|9689.4|9698.8|9688.8|9699.4|9689.4|9698.8|9688.8|3
1640934300000|2021-12-31 07:05:00|9699.1|9689.1|9699.8|9689.8|9700.9|9690.9|9699.1|9689.1|6
1640934330000|2021-12-31 07:05:30|9700.1|9690.1|9700.8|9690.8|9701.3|9691.3|9700.1|9690.1|4
1640934340000|2021-12-31 07:05:40|9700.5|9690.5|9702.3|9692.3|9702.3|9692.3|9700.5|9690.5|4
1640934370000|2021-12-31 07:06:10|9702|9692|9701.5|9691.5|9702|9692|9701.4|9691.4|7
1640934380000|2021-12-31 07:06:20|9701.8|9691.8|9701.8|9691.8|9701.8|9691.8|9701.8|9691.8|1
1640934390000|2021-12-31 07:06:30|9702.1|9692.1|9702.5|9692.5|9702.9|9692.9|9702.1|9692.1|4
1640934400000|2021-12-31 07:06:40|9702.6|9692.6|9702.6|9692.6|9703.6|9693.6|9702.6|9692.6|8
1640934410000|2021-12-31 07:06:50|9702.3|9692.3|9702.3|9692.3|9702.3|9692.3|9702.3|9692.3|1
1640934420000|2021-12-31 07:07:00|9702|9692|9701.5|9691.5|9702.1|9692.1|9701|9691|8
1640934430000|2021-12-31 07:07:10|9701.8|9691.8|9701.3|9691.3|9702.1|9692.1|9701.3|9691.3|5
1640934440000|2021-12-31 07:07:20|9701.8|9691.8|9701|9691|9701.8|9691.8|9701|9691|4
1640934450000|2021-12-31 07:07:30|9700.8|9690.8|9700.4|9690.4|9700.8|9690.8|9700.4|9690.4|2
1640934460000|2021-12-31 07:07:40|9700|9690|9701.5|9691.5|9701.5|9691.5|9699.4|9689.4|8
1640934480000|2021-12-31 07:08:00|9702.1|9692.1|9701.8|9691.8|9702.3|9692.3|9701.8|9691.8|5
1640934500000|2021-12-31 07:08:20|9702|9692|9702|9692|9702.3|9692.3|9702|9692|3
1640934510000|2021-12-31 07:08:30|9701.8|9691.8|9701.5|9691.5|9701.8|9691.8|9701.5|9691.5|2
1640934530000|2021-12-31 07:08:50|9702|9692|9702.3|9692.3|9702.3|9692.3|9702|9692|2
1640934540000|2021-12-31 07:09:00|9702.6|9692.6|9701.8|9691.8|9702.6|9692.6|9701.8|9691.8|4
1640934550000|2021-12-31 07:09:10|9702|9692|9701.4|9691.4|9702|9692|9701.4|9691.4|3
1640934560000|2021-12-31 07:09:20|9700.6|9690.6|9701.4|9691.4|9701.4|9691.4|9700.6|9690.6|6
1640934570000|2021-12-31 07:09:30|9701.8|9691.8|9699.5|9689.5|9701.8|9691.8|9699.5|9689.5|9
1640934580000|2021-12-31 07:09:40|9699.9|9689.9|9699.1|9689.1|9700.6|9690.6|9699.1|9689.1|6
1640934590000|2021-12-31 07:09:50|9698.9|9688.9|9698|9688|9698.9|9688.9|9698|9688|2
1640934600000|2021-12-31 07:10:00|9698.4|9688.4|9698.4|9688.4|9698.4|9688.4|9698.4|9688.4|1
1640934610000|2021-12-31 07:10:10|9698|9688|9697.6|9687.6|9698|9688|9697.6|9687.6|2
1640934620000|2021-12-31 07:10:20|9697.4|9687.4|9697.4|9687.4|9697.4|9687.4|9697.4|9687.4|1
1640934640000|2021-12-31 07:10:40|9697.6|9687.6|9698.4|9688.4|9698.4|9688.4|9697.6|9687.6|2
1640934650000|2021-12-31 07:10:50|9698|9688|9697.8|9687.8|9698|9688|9697.8|9687.8|2
1640934660000|2021-12-31 07:11:00|9697.5|9687.5|9696.5|9686.5|9697.5|9687.5|9696.5|9686.5|4
1640934670000|2021-12-31 07:11:10|9696.8|9686.8|9697.5|9687.5|9697.5|9687.5|9696.8|9686.8|2
1640934680000|2021-12-31 07:11:20|9697.8|9687.8|9698.6|9688.6|9698.6|9688.6|9697.8|9687.8|2
1640934690000|2021-12-31 07:11:30|9698.8|9688.8|9698.8|9688.8|9698.8|9688.8|9698.8|9688.8|1
1640934700000|2021-12-31 07:11:40|9699.1|9689.1|9699.1|9689.1|9699.1|9689.1|9699.1|9689.1|1
1640934710000|2021-12-31 07:11:50|9700.6|9690.6|9699.9|9689.9|9700.6|9690.6|9699.5|9689.5|4
1640934720000|2021-12-31 07:12:00|9700.1|9690.1|9698.3|9688.3|9700.1|9690.1|9698.3|9688.3|2
1640934740000|2021-12-31 07:12:20|9697.1|9687.1|9697.9|9687.9|9697.9|9687.9|9696.9|9686.9|5
1640934750000|2021-12-31 07:12:30|9698.1|9688.1|9697.4|9687.4|9698.1|9688.1|9697.4|9687.4|2
1640934760000|2021-12-31 07:12:40|9697.6|9687.6|9698.8|9688.8|9698.8|9688.8|9697.6|9687.6|2
1640934770000|2021-12-31 07:12:50|9698.1|9688.1|9696.8|9686.8|9698.4|9688.4|9696.8|9686.8|8
1640934780000|2021-12-31 07:13:00|9696.5|9686.5|9695.1|9685.1|9696.5|9686.5|9695.1|9685.1|6
1640934790000|2021-12-31 07:13:10|9694.6|9684.6|9695.4|9685.4|9695.4|9685.4|9693.9|9683.9|7
1640934800000|2021-12-31 07:13:20|9695.1|9685.1|9694.4|9684.4|9695.1|9685.1|9694.4|9684.4|2
1640934810000|2021-12-31 07:13:30|9694.6|9684.6|9695.9|9685.9|9696.4|9686.4|9694.6|9684.6|6
1640934820000|2021-12-31 07:13:40|9695.5|9685.5|9696.3|9686.3|9696.3|9686.3|9695.5|9685.5|3
1640934830000|2021-12-31 07:13:50|9696|9686|9695.5|9685.5|9696|9686|9695.5|9685.5|2
1640934840000|2021-12-31 07:14:00|9695.9|9685.9|9695.9|9685.9|9695.9|9685.9|9695.9|9685.9|1
1640934850000|2021-12-31 07:14:10|9695.5|9685.5|9695.5|9685.5|9695.5|9685.5|9695.5|9685.5|1
1640934870000|2021-12-31 07:14:30|9695.9|9685.9|9696.8|9686.8|9697.6|9687.6|9695.9|9685.9|9
1640934880000|2021-12-31 07:14:40|9696.5|9686.5|9697|9687|9697.6|9687.6|9696.4|9686.4|17
1640934890000|2021-12-31 07:14:50|9697.3|9687.3|9697.3|9687.3|9697.6|9687.6|9697|9687|5
1640934900000|2021-12-31 07:15:00|9697|9687|9695.9|9685.9|9697|9687|9694.9|9684.9|8
1640934910000|2021-12-31 07:15:10|9695.3|9685.3|9696|9686|9696.1|9686.1|9695.3|9685.3|13
1640934920000|2021-12-31 07:15:20|9696.3|9686.3|9696.6|9686.6|9696.8|9686.8|9696.1|9686.1|7
1640934930000|2021-12-31 07:15:30|9697.9|9687.9|9697.4|9687.4|9697.9|9687.9|9697|9687|4
1640934940000|2021-12-31 07:15:40|9697|9687|9696.1|9686.1|9697|9687|9696.1|9686.1|2
1640934950000|2021-12-31 07:15:50|9696.5|9686.5|9697.4|9687.4|9697.4|9687.4|9696.5|9686.5|2
1640934980000|2021-12-31 07:16:20|9697.8|9687.8|9698.4|9688.4|9698.4|9688.4|9697.5|9687.5|4
1640934990000|2021-12-31 07:16:30|9698|9688|9697.8|9687.8|9698.5|9688.5|9697.4|9687.4|10
1640935000000|2021-12-31 07:16:40|9698|9688|9697.4|9687.4|9698|9688|9697.4|9687.4|5
1640935010000|2021-12-31 07:16:50|9697.8|9687.8|9698.5|9688.5|9698.5|9688.5|9697.8|9687.8|3
1640935060000|2021-12-31 07:17:40|9698.6|9688.6|9698.6|9688.6|9698.6|9688.6|9698.6|9688.6|1
1640935080000|2021-12-31 07:18:00|9698.1|9688.1|9694.5|9684.5|9698.1|9688.1|9694.5|9684.5|7
1640935090000|2021-12-31 07:18:10|9694.3|9684.3|9694.3|9684.3|9694.3|9684.3|9694.3|9684.3|1
1640935100000|2021-12-31 07:18:20|9694|9684|9694.4|9684.4|9694.6|9684.6|9693.8|9683.8|8
1640935110000|2021-12-31 07:18:30|9694.6|9684.6|9695.8|9685.8|9695.8|9685.8|9694.6|9684.6|2
1640935120000|2021-12-31 07:18:40|9696.1|9686.1|9696.4|9686.4|9696.4|9686.4|9695.5|9685.5|6
1640935130000|2021-12-31 07:18:50|9696.6|9686.6|9696.8|9686.8|9697|9687|9696.6|9686.6|4
1640935140000|2021-12-31 07:19:00|9697.1|9687.1|9697.3|9687.3|9697.3|9687.3|9697|9687|3
1640935150000|2021-12-31 07:19:10|9697.6|9687.6|9697.9|9687.9|9697.9|9687.9|9697.6|9687.6|2
1640935160000|2021-12-31 07:19:20|9698.1|9688.1|9698.1|9688.1|9698.1|9688.1|9698.1|9688.1|1
1640935170000|2021-12-31 07:19:30|9698.4|9688.4|9697|9687|9698.4|9688.4|9696.8|9686.8|6
1640935180000|2021-12-31 07:19:40|9696.8|9686.8|9697|9687|9697.6|9687.6|9696.8|9686.8|9
1640935190000|2021-12-31 07:19:50|9697.4|9687.4|9697.8|9687.8|9697.9|9687.9|9696.9|9686.9|9
1640935200000|2021-12-31 07:20:00|9697.5|9687.5|9695.1|9685.1|9697.8|9687.8|9694|9684|16
1640935210000|2021-12-31 07:20:10|9694.8|9684.8|9694.6|9684.6|9694.8|9684.8|9694.6|9684.6|2
1640935220000|2021-12-31 07:20:20|9694.9|9684.9|9694.6|9684.6|9694.9|9684.9|9694.6|9684.6|2
1640935230000|2021-12-31 07:20:30|9694.9|9684.9|9695.6|9685.6|9695.8|9685.8|9694.9|9684.9|7
1640935240000|2021-12-31 07:20:40|9695.1|9685.1|9696.8|9686.8|9696.8|9686.8|9695.1|9685.1|9
1640935250000|2021-12-31 07:20:50|9696.5|9686.5|9696|9686|9696.5|9686.5|9696|9686|5
1640935260000|2021-12-31 07:21:00|9695.8|9685.8|9695.8|9685.8|9695.8|9685.8|9695.8|9685.8|1
1640935270000|2021-12-31 07:21:10|9696|9686|9696.1|9686.1|9696.1|9686.1|9695.5|9685.5|5
1640935290000|2021-12-31 07:21:30|9695.9|9685.9|9695.5|9685.5|9695.9|9685.9|9695.1|9685.1|5
1640935300000|2021-12-31 07:21:40|9695.1|9685.1|9694.6|9684.6|9695.1|9685.1|9694|9684|3
1640935310000|2021-12-31 07:21:50|9694.4|9684.4|9696.1|9686.1|9696.1|9686.1|9694|9684|6
1640935320000|2021-12-31 07:22:00|9696.4|9686.4|9694.9|9684.9|9696.4|9686.4|9694.6|9684.6|7
1640935350000|2021-12-31 07:22:30|9694.6|9684.6|9695.1|9685.1|9695.1|9685.1|9694.6|9684.6|3
1640935360000|2021-12-31 07:22:40|9694.9|9684.9|9693.3|9683.3|9694.9|9684.9|9693.3|9683.3|4
1640935380000|2021-12-31 07:23:00|9694.1|9684.1|9694.5|9684.5|9694.5|9684.5|9694.1|9684.1|2
1640935390000|2021-12-31 07:23:10|9694.3|9684.3|9694|9684|9694.9|9684.9|9694|9684|6
1640935400000|2021-12-31 07:23:20|9694.3|9684.3|9694.1|9684.1|9695.6|9685.6|9694.1|9684.1|5
1640935410000|2021-12-31 07:23:30|9694.4|9684.4|9695.6|9685.6|9695.6|9685.6|9694.4|9684.4|4
1640935420000|2021-12-31 07:23:40|9695.3|9685.3|9693.3|9683.3|9695.3|9685.3|9693.3|9683.3|7
1640935450000|2021-12-31 07:24:10|9693|9683|9692.8|9682.8|9693|9683|9692.8|9682.8|2
1640935470000|2021-12-31 07:24:30|9692.5|9682.5|9692|9682|9692.5|9682.5|9692|9682|3
1640935490000|2021-12-31 07:24:50|9691.6|9681.6|9692.4|9682.4|9692.4|9682.4|9691.6|9681.6|2
1640935510000|2021-12-31 07:25:10|9692.6|9682.6|9692.9|9682.9|9692.9|9682.9|9692.6|9682.6|2
1640935520000|2021-12-31 07:25:20|9693.1|9683.1|9693.1|9683.1|9693.1|9683.1|9693.1|9683.1|1
1640935530000|2021-12-31 07:25:30|9692.8|9682.8|9692|9682|9692.8|9682.8|9692|9682|3
1640935540000|2021-12-31 07:25:40|9692.1|9682.1|9692.8|9682.8|9692.8|9682.8|9692.1|9682.1|2
1640935550000|2021-12-31 07:25:50|9692.5|9682.5|9692|9682|9692.5|9682.5|9691.8|9681.8|4
1640935590000|2021-12-31 07:26:30|9692.3|9682.3|9693.1|9683.1|9693.1|9683.1|9692.3|9682.3|3
1640935640000|2021-12-31 07:27:20|9693|9683|9693|9683|9693|9683|9693|9683|1
1640935690000|2021-12-31 07:28:10|9693.3|9683.3|9693.5|9683.5|9693.5|9683.5|9693.3|9683.3|2
1640935750000|2021-12-31 07:29:10|9693.6|9683.6|9691.4|9681.4|9693.6|9683.6|9691.4|9681.4|4
1640935760000|2021-12-31 07:29:20|9691.8|9681.8|9691.8|9681.8|9691.8|9681.8|9691.8|9681.8|1
1640935770000|2021-12-31 07:29:30|9692.3|9682.3|9692.6|9682.6|9692.6|9682.6|9692.3|9682.3|2
1640935780000|2021-12-31 07:29:40|9692.9|9682.9|9692.9|9682.9|9692.9|9682.9|9692.9|9682.9|1
1640935790000|2021-12-31 07:29:50|9692|9682|9690.6|9680.6|9692|9682|9690.6|9680.6|4
1640935800000|2021-12-31 07:30:00|9690.4|9680.4|9689.6|9679.6|9690.4|9680.4|9689.6|9679.6|2
1640935810000|2021-12-31 07:30:10|9688.6|9678.6|9690.8|9680.8|9690.8|9680.8|9688.6|9678.6|4
1640935850000|2021-12-31 07:30:50|9690.5|9680.5|9690.6|9680.6|9690.9|9680.9|9690.1|9680.1|5
1640935860000|2021-12-31 07:31:00|9690.9|9680.9|9692.8|9682.8|9692.8|9682.8|9690.9|9680.9|4
1640935870000|2021-12-31 07:31:10|9693|9683|9693.4|9683.4|9693.4|9683.4|9693|9683|4
1640935880000|2021-12-31 07:31:20|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|1
1640935890000|2021-12-31 07:31:30|9693.4|9683.4|9688.8|9678.8|9693.4|9683.4|9688.8|9678.8|5
1640935900000|2021-12-31 07:31:40|9688.9|9678.9|9690.4|9680.4|9690.4|9680.4|9688.9|9678.9|4
1640935910000|2021-12-31 07:31:50|9690.1|9680.1|9689.8|9679.8|9690.1|9680.1|9689.5|9679.5|4
1640935970000|2021-12-31 07:32:50|9689.9|9679.9|9689.9|9679.9|9689.9|9679.9|9689.9|9679.9|1
1640935990000|2021-12-31 07:33:10|9690.1|9680.1|9690|9680|9690.1|9680.1|9690|9680|2
1640936000000|2021-12-31 07:33:20|9690.4|9680.4|9690.6|9680.6|9690.6|9680.6|9690.1|9680.1|4
1640936010000|2021-12-31 07:33:30|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|9689.1|9679.1|3
1640936020000|2021-12-31 07:33:40|9688.9|9678.9|9688.4|9678.4|9688.9|9678.9|9688.4|9678.4|2
1640936030000|2021-12-31 07:33:50|9687.8|9677.8|9687.1|9677.1|9687.8|9677.8|9684.3|9674.3|6
1640936040000|2021-12-31 07:34:00|9687.6|9677.6|9688|9678|9688|9678|9687.3|9677.3|7
1640936050000|2021-12-31 07:34:10|9687.8|9677.8|9684.6|9674.6|9687.8|9677.8|9684.6|9674.6|3
1640936080000|2021-12-31 07:34:40|9684.9|9674.9|9685.3|9675.3|9685.5|9675.5|9684.9|9674.9|4
1640936090000|2021-12-31 07:34:50|9685.4|9675.4|9685.4|9675.4|9685.4|9675.4|9685.4|9675.4|1
1640936100000|2021-12-31 07:35:00|9685.6|9675.6|9685.6|9675.6|9685.6|9675.6|9685.6|9675.6|1
1640936110000|2021-12-31 07:35:10|9685.4|9675.4|9685.8|9675.8|9685.9|9675.9|9685.1|9675.1|5
1640936120000|2021-12-31 07:35:20|9685.5|9675.5|9685.5|9675.5|9685.5|9675.5|9685.5|9675.5|1
1640936130000|2021-12-31 07:35:30|9685.9|9675.9|9685.5|9675.5|9685.9|9675.9|9685.5|9675.5|4
1640936140000|2021-12-31 07:35:40|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|1
1640936160000|2021-12-31 07:36:00|9685.4|9675.4|9684.8|9674.8|9685.6|9675.6|9684.5|9674.5|6
1640936170000|2021-12-31 07:36:10|9684.5|9674.5|9683.9|9673.9|9684.5|9674.5|9683.9|9673.9|2
1640936180000|2021-12-31 07:36:20|9683.6|9673.6|9683.9|9673.9|9683.9|9673.9|9683.6|9673.6|2
1640936190000|2021-12-31 07:36:30|9683.6|9673.6|9683.9|9673.9|9683.9|9673.9|9683.6|9673.6|2
1640936200000|2021-12-31 07:36:40|9683.6|9673.6|9683.6|9673.6|9684|9674|9683.6|9673.6|3
1640936210000|2021-12-31 07:36:50|9684.6|9674.6|9684.1|9674.1|9684.6|9674.6|9684.1|9674.1|2
1640936220000|2021-12-31 07:37:00|9683.9|9673.9|9684.9|9674.9|9684.9|9674.9|9683.9|9673.9|5
1640936230000|2021-12-31 07:37:10|9684.6|9674.6|9684.6|9674.6|9684.6|9674.6|9684.6|9674.6|1
1640936240000|2021-12-31 07:37:20|9684.9|9674.9|9684.9|9674.9|9684.9|9674.9|9684.9|9674.9|1
1640936250000|2021-12-31 07:37:30|9685.5|9675.5|9685.4|9675.4|9685.8|9675.8|9685.1|9675.1|5
1640936260000|2021-12-31 07:37:40|9685.6|9675.6|9685.6|9675.6|9685.6|9675.6|9685.6|9675.6|1
1640936270000|2021-12-31 07:37:50|9685.3|9675.3|9686|9676|9687.3|9677.3|9685.3|9675.3|4
1640936300000|2021-12-31 07:38:20|9685.4|9675.4|9685.4|9675.4|9685.4|9675.4|9685.4|9675.4|1
1640936310000|2021-12-31 07:38:30|9685.9|9675.9|9685.5|9675.5|9685.9|9675.9|9684.8|9674.8|7
1640936340000|2021-12-31 07:39:00|9685.8|9675.8|9685.4|9675.4|9685.8|9675.8|9685.4|9675.4|2
1640936360000|2021-12-31 07:39:20|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|1
1640936380000|2021-12-31 07:39:40|9687|9677|9688.5|9678.5|9690|9680|9687|9677|5
1640936390000|2021-12-31 07:39:50|9689|9679|9688.6|9678.6|9689|9679|9688.6|9678.6|2
1640936400000|2021-12-31 07:40:00|9688.4|9678.4|9689.4|9679.4|9689.4|9679.4|9688.4|9678.4|4
1640936450000|2021-12-31 07:40:50|9690.1|9680.1|9689.5|9679.5|9690.1|9680.1|9689.5|9679.5|3
1640936460000|2021-12-31 07:41:00|9689.3|9679.3|9690.4|9680.4|9690.4|9680.4|9688.5|9678.5|6
1640936480000|2021-12-31 07:41:20|9690|9680|9689.5|9679.5|9690|9680|9689.5|9679.5|2
1640936490000|2021-12-31 07:41:30|9689.3|9679.3|9690.4|9680.4|9690.4|9680.4|9688.5|9678.5|5
1640936500000|2021-12-31 07:41:40|9689.5|9679.5|9690.5|9680.5|9691|9681|9689.5|9679.5|4
1640936510000|2021-12-31 07:41:50|9690.8|9680.8|9692.5|9682.5|9693|9683|9690.6|9680.6|8
1640936520000|2021-12-31 07:42:00|9692.9|9682.9|9694.3|9684.3|9694.3|9684.3|9692.9|9682.9|4
1640936540000|2021-12-31 07:42:20|9694|9684|9694|9684|9694|9684|9694|9684|1
1640936550000|2021-12-31 07:42:30|9694.4|9684.4|9694.6|9684.6|9694.6|9684.6|9694.4|9684.4|2
1640936560000|2021-12-31 07:42:40|9694.4|9684.4|9693|9683|9694.4|9684.4|9693|9683|2
1640936570000|2021-12-31 07:42:50|9692.8|9682.8|9692.8|9682.8|9693.5|9683.5|9692.8|9682.8|5
1640936580000|2021-12-31 07:43:00|9693|9683|9693.6|9683.6|9693.6|9683.6|9693|9683|3
1640936600000|2021-12-31 07:43:20|9694|9684|9694|9684|9694|9684|9694|9684|1
1640936640000|2021-12-31 07:44:00|9694.3|9684.3|9694.1|9684.1|9694.3|9684.3|9694.1|9684.1|2
1640936660000|2021-12-31 07:44:20|9693.8|9683.8|9691.6|9681.6|9693.8|9683.8|9691.6|9681.6|2
1640936670000|2021-12-31 07:44:30|9691.4|9681.4|9692.6|9682.6|9692.6|9682.6|9691.4|9681.4|4
1640936680000|2021-12-31 07:44:40|9693|9683|9692.6|9682.6|9693.4|9683.4|9692.6|9682.6|4
1640936690000|2021-12-31 07:44:50|9692.5|9682.5|9692.3|9682.3|9692.5|9682.5|9692|9682|3
1640936700000|2021-12-31 07:45:00|9692.5|9682.5|9692.1|9682.1|9692.5|9682.5|9692.1|9682.1|3
1640936710000|2021-12-31 07:45:10|9692.5|9682.5|9692.5|9682.5|9693.4|9683.4|9692.5|9682.5|7
1640936720000|2021-12-31 07:45:20|9692.8|9682.8|9692.3|9682.3|9692.8|9682.8|9692.3|9682.3|2
1640936730000|2021-12-31 07:45:30|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|1
1640936740000|2021-12-31 07:45:40|9692.3|9682.3|9692|9682|9692.4|9682.4|9692|9682|3
1640936750000|2021-12-31 07:45:50|9691.8|9681.8|9691.8|9681.8|9691.8|9681.8|9691.8|9681.8|1
1640936760000|2021-12-31 07:46:00|9691.4|9681.4|9691.4|9681.4|9691.4|9681.4|9691.4|9681.4|1
1640936770000|2021-12-31 07:46:10|9690.9|9680.9|9691|9681|9691|9681|9689.4|9679.4|7
1640936780000|2021-12-31 07:46:20|9691.4|9681.4|9692.3|9682.3|9692.3|9682.3|9691.4|9681.4|3
1640936790000|2021-12-31 07:46:30|9692.6|9682.6|9692.5|9682.5|9692.6|9682.6|9692.5|9682.5|2
1640936800000|2021-12-31 07:46:40|9692.3|9682.3|9692.8|9682.8|9692.8|9682.8|9692.3|9682.3|3
1640936820000|2021-12-31 07:47:00|9692.5|9682.5|9691.4|9681.4|9692.5|9682.5|9691.4|9681.4|4
1640936830000|2021-12-31 07:47:10|9691.1|9681.1|9691.3|9681.3|9691.6|9681.6|9690.6|9680.6|5
1640936840000|2021-12-31 07:47:20|9691|9681|9692|9682|9692.4|9682.4|9691|9681|5
1640936870000|2021-12-31 07:47:50|9692.4|9682.4|9693|9683|9693|9683|9692.4|9682.4|2
1640936880000|2021-12-31 07:48:00|9692.8|9682.8|9692.3|9682.3|9692.8|9682.8|9692.3|9682.3|2
1640936890000|2021-12-31 07:48:10|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|1
1640936900000|2021-12-31 07:48:20|9692.5|9682.5|9692|9682|9692.5|9682.5|9692|9682|3
1640936930000|2021-12-31 07:48:50|9692.3|9682.3|9692.3|9682.3|9692.8|9682.8|9692.1|9682.1|4
1640936940000|2021-12-31 07:49:00|9691.9|9681.9|9692.1|9682.1|9692.1|9682.1|9691.9|9681.9|2
1640936950000|2021-12-31 07:49:10|9692.4|9682.4|9693.4|9683.4|9693.4|9683.4|9692.4|9682.4|2
1640936960000|2021-12-31 07:49:20|9693.1|9683.1|9692.9|9682.9|9693.1|9683.1|9692.9|9682.9|2
1640936980000|2021-12-31 07:49:40|9693.1|9683.1|9693.6|9683.6|9693.6|9683.6|9692.8|9682.8|4
1640936990000|2021-12-31 07:49:50|9693.4|9683.4|9693.4|9683.4|9693.4|9683.4|9693.4|9683.4|1
1640937000000|2021-12-31 07:50:00|9693.6|9683.6|9693.9|9683.9|9693.9|9683.9|9693.3|9683.3|5
1640937030000|2021-12-31 07:50:30|9694.1|9684.1|9693.9|9683.9|9694.1|9684.1|9693.9|9683.9|2
1640937040000|2021-12-31 07:50:40|9693.4|9683.4|9693.6|9683.6|9693.6|9683.6|9693.4|9683.4|4
1640937050000|2021-12-31 07:50:50|9693.9|9683.9|9694.3|9684.3|9694.3|9684.3|9693.9|9683.9|2
1640937060000|2021-12-31 07:51:00|9694|9684|9694|9684|9694.3|9684.3|9693.6|9683.6|5
1640937090000|2021-12-31 07:51:30|9693.6|9683.6|9690.9|9680.9|9693.6|9683.6|9690.9|9680.9|5
1640937100000|2021-12-31 07:51:40|9691.5|9681.5|9687.5|9677.5|9692|9682|9687.3|9677.3|7
1640937120000|2021-12-31 07:52:00|9687.3|9677.3|9687.4|9677.4|9687.8|9677.8|9686.9|9676.9|4
1640937130000|2021-12-31 07:52:10|9688|9678|9689.1|9679.1|9689.1|9679.1|9688|9678|3
1640937140000|2021-12-31 07:52:20|9688.6|9678.6|9687.4|9677.4|9688.6|9678.6|9687.4|9677.4|4
1640937160000|2021-12-31 07:52:40|9687|9677|9686.5|9676.5|9687|9677|9686.5|9676.5|2
1640937170000|2021-12-31 07:52:50|9686.9|9676.9|9687.3|9677.3|9687.5|9677.5|9686.9|9676.9|3
1640937180000|2021-12-31 07:53:00|9687.5|9677.5|9687.3|9677.3|9687.5|9677.5|9687.3|9677.3|2
1640937190000|2021-12-31 07:53:10|9687.5|9677.5|9687.5|9677.5|9687.5|9677.5|9687.5|9677.5|1
1640937210000|2021-12-31 07:53:30|9687.3|9677.3|9687.5|9677.5|9687.5|9677.5|9687.3|9677.3|2
1640937220000|2021-12-31 07:53:40|9687.8|9677.8|9687.4|9677.4|9688.1|9678.1|9687.4|9677.4|4
1640937230000|2021-12-31 07:53:50|9687.8|9677.8|9687.8|9677.8|9688|9678|9687.8|9677.8|3
1640937240000|2021-12-31 07:54:00|9687.3|9677.3|9688|9678|9688|9678|9687.3|9677.3|7
1640937250000|2021-12-31 07:54:10|9687.5|9677.5|9687.5|9677.5|9687.5|9677.5|9687.5|9677.5|1
1640937260000|2021-12-31 07:54:20|9687.9|9677.9|9688.1|9678.1|9688.1|9678.1|9687.9|9677.9|2
1640937270000|2021-12-31 07:54:30|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|1
1640937280000|2021-12-31 07:54:40|9687.6|9677.6|9687.1|9677.1|9687.6|9677.6|9687|9677|3
1640937290000|2021-12-31 07:54:50|9686.8|9676.8|9686.4|9676.4|9686.8|9676.8|9685.1|9675.1|4
1640937300000|2021-12-31 07:55:00|9686.6|9676.6|9688|9678|9688|9678|9686.6|9676.6|3
1640937310000|2021-12-31 07:55:10|9688.1|9678.1|9688.1|9678.1|9688.1|9678.1|9688.1|9678.1|1
1640937330000|2021-12-31 07:55:30|9688.6|9678.6|9688.6|9678.6|9688.6|9678.6|9688.6|9678.6|1
1640937350000|2021-12-31 07:55:50|9688.4|9678.4|9688.1|9678.1|9688.4|9678.4|9688.1|9678.1|2
1640937360000|2021-12-31 07:56:00|9687.9|9677.9|9686.6|9676.6|9687.9|9677.9|9686.6|9676.6|4
1640937380000|2021-12-31 07:56:20|9686.4|9676.4|9686.9|9676.9|9686.9|9676.9|9686.4|9676.4|3
1640937390000|2021-12-31 07:56:30|9687.1|9677.1|9687.1|9677.1|9687.1|9677.1|9687.1|9677.1|1
1640937400000|2021-12-31 07:56:40|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|1
1640937410000|2021-12-31 07:56:50|9687.6|9677.6|9688.9|9678.9|9688.9|9678.9|9687.6|9677.6|6
1640937420000|2021-12-31 07:57:00|9689.1|9679.1|9688.1|9678.1|9689.1|9679.1|9688.1|9678.1|6
1640937430000|2021-12-31 07:57:10|9687.9|9677.9|9688.4|9678.4|9688.4|9678.4|9687.4|9677.4|3
1640937440000|2021-12-31 07:57:20|9687.9|9677.9|9687.4|9677.4|9687.9|9677.9|9687.4|9677.4|2
1640937450000|2021-12-31 07:57:30|9687.6|9677.6|9687.9|9677.9|9687.9|9677.9|9687.6|9677.6|2
1640937500000|2021-12-31 07:58:20|9687.4|9677.4|9687.1|9677.1|9687.4|9677.4|9687.1|9677.1|2
1640937510000|2021-12-31 07:58:30|9686.1|9676.1|9687.6|9677.6|9687.6|9677.6|9686.1|9676.1|2
1640937520000|2021-12-31 07:58:40|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|1
1640937540000|2021-12-31 07:59:00|9687.1|9677.1|9686.9|9676.9|9687.1|9677.1|9686.9|9676.9|2
1640937550000|2021-12-31 07:59:10|9686.4|9676.4|9686.6|9676.6|9686.6|9676.6|9686.4|9676.4|2
1640937560000|2021-12-31 07:59:20|9686.9|9676.9|9686.9|9676.9|9687.4|9677.4|9686.6|9676.6|4
1640937570000|2021-12-31 07:59:30|9686.6|9676.6|9686.6|9676.6|9686.6|9676.6|9686.6|9676.6|1
1640937580000|2021-12-31 07:59:40|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|1
1640937590000|2021-12-31 07:59:50|9687.1|9677.1|9684.9|9674.9|9688.1|9678.1|9684.9|9674.9|5
1640937600000|2021-12-31 08:00:00|9689.9|9679.9|9694.1|9684.1|9694.1|9684.1|9689.6|9679.6|14
1640937610000|2021-12-31 08:00:10|9693.1|9683.1|9692.6|9682.6|9693.1|9683.1|9692.6|9682.6|2
1640937620000|2021-12-31 08:00:20|9692.4|9682.4|9690.9|9680.9|9692.6|9682.6|9690.9|9680.9|5
1640937640000|2021-12-31 08:00:40|9690.6|9680.6|9689.4|9679.4|9690.6|9680.6|9689.1|9679.1|4
1640937650000|2021-12-31 08:00:50|9689.1|9679.1|9689.4|9679.4|9689.4|9679.4|9689.1|9679.1|2
1640937660000|2021-12-31 08:01:00|9689.6|9679.6|9689.1|9679.1|9689.6|9679.6|9688.9|9678.9|4
1640937670000|2021-12-31 08:01:10|9688.9|9678.9|9689.1|9679.1|9689.1|9679.1|9688.9|9678.9|4
1640937690000|2021-12-31 08:01:30|9689.4|9679.4|9692.1|9682.1|9692.1|9682.1|9689.4|9679.4|6
1640937700000|2021-12-31 08:01:40|9691.9|9681.9|9691.6|9681.6|9691.9|9681.9|9691.4|9681.4|3
1640937710000|2021-12-31 08:01:50|9691.4|9681.4|9691.9|9681.9|9691.9|9681.9|9691.4|9681.4|3
1640937720000|2021-12-31 08:02:00|9692.1|9682.1|9693.6|9683.6|9693.6|9683.6|9692.1|9682.1|6
1640937730000|2021-12-31 08:02:10|9693.4|9683.4|9693.6|9683.6|9693.6|9683.6|9693.4|9683.4|2
1640937740000|2021-12-31 08:02:20|9693.9|9683.9|9693.9|9683.9|9693.9|9683.9|9693.9|9683.9|1
1640937760000|2021-12-31 08:02:40|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|1
1640937770000|2021-12-31 08:02:50|9693.9|9683.9|9693.9|9683.9|9693.9|9683.9|9693.9|9683.9|1
1640937780000|2021-12-31 08:03:00|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|1
1640937820000|2021-12-31 08:03:40|9694.4|9684.4|9699.4|9689.4|9699.4|9689.4|9694.4|9684.4|4
1640937830000|2021-12-31 08:03:50|9698.9|9688.9|9699.1|9689.1|9699.1|9689.1|9698.6|9688.6|6
1640937840000|2021-12-31 08:04:00|9699.4|9689.4|9698.4|9688.4|9699.4|9689.4|9697.9|9687.9|14
1640937850000|2021-12-31 08:04:10|9698.1|9688.1|9699.1|9689.1|9699.1|9689.1|9698.1|9688.1|4
1640937860000|2021-12-31 08:04:20|9699.4|9689.4|9701.9|9691.9|9701.9|9691.9|9699.4|9689.4|4
1640937870000|2021-12-31 08:04:30|9701.4|9691.4|9701.4|9691.4|9701.4|9691.4|9701.4|9691.4|1
1640937880000|2021-12-31 08:04:40|9701.1|9691.1|9703.1|9693.1|9703.1|9693.1|9701.1|9691.1|6
1640937890000|2021-12-31 08:04:50|9702.9|9692.9|9703.1|9693.1|9703.4|9693.4|9702.6|9692.6|4
1640937900000|2021-12-31 08:05:00|9704.1|9694.1|9701.6|9691.6|9704.1|9694.1|9701.6|9691.6|7
1640937910000|2021-12-31 08:05:10|9701.4|9691.4|9700.9|9690.9|9701.9|9691.9|9700.9|9690.9|5
1640937920000|2021-12-31 08:05:20|9701.1|9691.1|9700.6|9690.6|9702.1|9692.1|9700.6|9690.6|5
1640937930000|2021-12-31 08:05:30|9701.4|9691.4|9700.4|9690.4|9701.4|9691.4|9700.4|9690.4|5
1640937940000|2021-12-31 08:05:40|9700.9|9690.9|9700.9|9690.9|9700.9|9690.9|9700.9|9690.9|1
1640937950000|2021-12-31 08:05:50|9700.6|9690.6|9700.6|9690.6|9700.6|9690.6|9700.6|9690.6|1
1640937960000|2021-12-31 08:06:00|9701.6|9691.6|9701.4|9691.4|9701.6|9691.6|9701.4|9691.4|2
1640937970000|2021-12-31 08:06:10|9701.1|9691.1|9701.1|9691.1|9701.1|9691.1|9701.1|9691.1|1
1640937980000|2021-12-31 08:06:20|9700.6|9690.6|9700.6|9690.6|9700.6|9690.6|9700.6|9690.6|1
1640937990000|2021-12-31 08:06:30|9700.1|9690.1|9699.4|9689.4|9700.1|9690.1|9698.9|9688.9|6
1640938000000|2021-12-31 08:06:40|9699.6|9689.6|9699.4|9689.4|9699.6|9689.6|9699.4|9689.4|4
1640938010000|2021-12-31 08:06:50|9699.9|9689.9|9699.9|9689.9|9699.9|9689.9|9699.9|9689.9|1
1640938020000|2021-12-31 08:07:00|9700.1|9690.1|9699.6|9689.6|9700.1|9690.1|9699.1|9689.1|6
1640938030000|2021-12-31 08:07:10|9699.9|9689.9|9699.9|9689.9|9699.9|9689.9|9699.9|9689.9|1
1640938040000|2021-12-31 08:07:20|9700.4|9690.4|9700.6|9690.6|9700.6|9690.6|9700.4|9690.4|2
1640938060000|2021-12-31 08:07:40|9699.6|9689.6|9700.6|9690.6|9700.6|9690.6|9699.6|9689.6|2
1640938080000|2021-12-31 08:08:00|9700.1|9690.1|9699.4|9689.4|9700.1|9690.1|9698.6|9688.6|9
1640938100000|2021-12-31 08:08:20|9699.6|9689.6|9699.4|9689.4|9699.6|9689.6|9699.4|9689.4|2
1640938110000|2021-12-31 08:08:30|9698.3|9688.3|9698.1|9688.1|9698.9|9688.9|9698.1|9688.1|5
1640938120000|2021-12-31 08:08:40|9698.4|9688.4|9698.4|9688.4|9698.4|9688.4|9698.4|9688.4|1
1640938130000|2021-12-31 08:08:50|9698.1|9688.1|9698.1|9688.1|9698.1|9688.1|9698.1|9688.1|1
1640938140000|2021-12-31 08:09:00|9697.4|9687.4|9697.9|9687.9|9698.4|9688.4|9697.4|9687.4|6
1640938150000|2021-12-31 08:09:10|9698.1|9688.1|9699.1|9689.1|9699.1|9689.1|9698.1|9688.1|7
1640938160000|2021-12-31 08:09:20|9698.9|9688.9|9698.9|9688.9|9700.1|9690.1|9698.9|9688.9|11
1640938170000|2021-12-31 08:09:30|9699.1|9689.1|9699.9|9689.9|9699.9|9689.9|9699.1|9689.1|3
1640938200000|2021-12-31 08:10:00|9700.1|9690.1|9700.6|9690.6|9700.6|9690.6|9700.1|9690.1|5
1640938240000|2021-12-31 08:10:40|9700.9|9690.9|9700.4|9690.4|9700.9|9690.9|9699.6|9689.6|4
1640938280000|2021-12-31 08:11:20|9699.9|9689.9|9696.4|9686.4|9699.9|9689.9|9696.4|9686.4|4
1640938290000|2021-12-31 08:11:30|9695.9|9685.9|9696.6|9686.6|9696.6|9686.6|9695.4|9685.4|10
1640938300000|2021-12-31 08:11:40|9696.9|9686.9|9697.1|9687.1|9697.1|9687.1|9696.9|9686.9|2
1640938310000|2021-12-31 08:11:50|9696.6|9686.6|9696.6|9686.6|9696.6|9686.6|9696.4|9686.4|7
1640938320000|2021-12-31 08:12:00|9696.4|9686.4|9697.1|9687.1|9697.1|9687.1|9696.4|9686.4|6
1640938330000|2021-12-31 08:12:10|9697.4|9687.4|9697.9|9687.9|9697.9|9687.9|9697.4|9687.4|5
1640938340000|2021-12-31 08:12:20|9698.1|9688.1|9698.1|9688.1|9698.9|9688.9|9697.1|9687.1|7
1640938350000|2021-12-31 08:12:30|9697.9|9687.9|9699.1|9689.1|9699.1|9689.1|9697.9|9687.9|6
1640938360000|2021-12-31 08:12:40|9698.9|9688.9|9698.6|9688.6|9698.9|9688.9|9698.6|9688.6|2
1640938370000|2021-12-31 08:12:50|9698.9|9688.9|9698.9|9688.9|9698.9|9688.9|9698.9|9688.9|1
1640938380000|2021-12-31 08:13:00|9699.4|9689.4|9700.4|9690.4|9700.4|9690.4|9699.4|9689.4|4
1640938400000|2021-12-31 08:13:20|9699.9|9689.9|9699.9|9689.9|9699.9|9689.9|9699.9|9689.9|1
1640938410000|2021-12-31 08:13:30|9700.4|9690.4|9700.6|9690.6|9700.6|9690.6|9700.4|9690.4|2
1640938430000|2021-12-31 08:13:50|9700.9|9690.9|9700.9|9690.9|9700.9|9690.9|9700.9|9690.9|1
1640938450000|2021-12-31 08:14:10|9700.1|9690.1|9700.6|9690.6|9700.6|9690.6|9700.1|9690.1|4
1640938480000|2021-12-31 08:14:40|9700.9|9690.9|9700.9|9690.9|9700.9|9690.9|9700.9|9690.9|1
1640938510000|2021-12-31 08:15:10|9700.4|9690.4|9700.4|9690.4|9700.4|9690.4|9700.4|9690.4|1
1640938520000|2021-12-31 08:15:20|9701.4|9691.4|9700.6|9690.6|9701.4|9691.4|9700.6|9690.6|2
1640938530000|2021-12-31 08:15:30|9700.1|9690.1|9697.1|9687.1|9700.1|9690.1|9697.1|9687.1|4
1640938540000|2021-12-31 08:15:40|9697.4|9687.4|9698.6|9688.6|9698.9|9688.9|9697.4|9687.4|7
1640938550000|2021-12-31 08:15:50|9698.4|9688.4|9698.6|9688.6|9698.6|9688.6|9698.4|9688.4|4
1640938560000|2021-12-31 08:16:00|9698.4|9688.4|9698.4|9688.4|9698.4|9688.4|9698.4|9688.4|1
1640938570000|2021-12-31 08:16:10|9698.6|9688.6|9698.4|9688.4|9698.9|9688.9|9698.1|9688.1|5
1640938580000|2021-12-31 08:16:20|9698.1|9688.1|9697.6|9687.6|9698.1|9688.1|9696.9|9686.9|8
1640938600000|2021-12-31 08:16:40|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|1
1640938630000|2021-12-31 08:17:10|9696.9|9686.9|9693.9|9683.9|9696.9|9686.9|9693.4|9683.4|10
1640938660000|2021-12-31 08:17:40|9694.9|9684.9|9695.9|9685.9|9695.9|9685.9|9694.9|9684.9|3
1640938670000|2021-12-31 08:17:50|9695.6|9685.6|9694.9|9684.9|9695.6|9685.6|9694.9|9684.9|3
1640938700000|2021-12-31 08:18:20|9694.6|9684.6|9695.1|9685.1|9695.1|9685.1|9694.4|9684.4|4
1640938710000|2021-12-31 08:18:30|9695.6|9685.6|9697.1|9687.1|9697.6|9687.6|9695.6|9685.6|3
1640938720000|2021-12-31 08:18:40|9696.6|9686.6|9696.4|9686.4|9696.9|9686.9|9696.4|9686.4|4
1640938730000|2021-12-31 08:18:50|9696.9|9686.9|9697.6|9687.6|9697.9|9687.9|9696.9|9686.9|4
1640938740000|2021-12-31 08:19:00|9697.9|9687.9|9697.9|9687.9|9697.9|9687.9|9697.9|9687.9|1
1640938750000|2021-12-31 08:19:10|9697.6|9687.6|9697.6|9687.6|9697.6|9687.6|9697.6|9687.6|1
1640938760000|2021-12-31 08:19:20|9697.1|9687.1|9697.1|9687.1|9697.4|9687.4|9696.9|9686.9|4
1640938770000|2021-12-31 08:19:30|9696.6|9686.6|9696.4|9686.4|9697.1|9687.1|9696.4|9686.4|5
1640938780000|2021-12-31 08:19:40|9696.1|9686.1|9696.6|9686.6|9696.6|9686.6|9696.1|9686.1|2
1640938790000|2021-12-31 08:19:50|9696.1|9686.1|9696.1|9686.1|9696.1|9686.1|9696.1|9686.1|1
1640938800000|2021-12-31 08:20:00|9695.9|9685.9|9696.9|9686.9|9697.6|9687.6|9695.9|9685.9|7
1640938820000|2021-12-31 08:20:20|9697.1|9687.1|9697.1|9687.1|9697.4|9687.4|9697.1|9687.1|3
1640938840000|2021-12-31 08:20:40|9698.1|9688.1|9697.4|9687.4|9698.6|9688.6|9696.1|9686.1|11
1640938850000|2021-12-31 08:20:50|9697.1|9687.1|9697.4|9687.4|9698.1|9688.1|9696.9|9686.9|8
1640938860000|2021-12-31 08:21:00|9697.6|9687.6|9697.6|9687.6|9698.4|9688.4|9697.4|9687.4|5
1640938880000|2021-12-31 08:21:20|9697.1|9687.1|9698.4|9688.4|9698.4|9688.4|9697.1|9687.1|2
1640938890000|2021-12-31 08:21:30|9698.6|9688.6|9698.9|9688.9|9699.1|9689.1|9698.6|9688.6|4
1640938910000|2021-12-31 08:21:50|9698.6|9688.6|9698.1|9688.1|9698.6|9688.6|9697.9|9687.9|5
1640938920000|2021-12-31 08:22:00|9698.4|9688.4|9698.9|9688.9|9698.9|9688.9|9698.4|9688.4|2
1640938930000|2021-12-31 08:22:10|9698.6|9688.6|9699.1|9689.1|9699.9|9689.9|9698.6|9688.6|6
1640938940000|2021-12-31 08:22:20|9698.6|9688.6|9700.1|9690.1|9700.1|9690.1|9698.6|9688.6|5
1640938960000|2021-12-31 08:22:40|9699.9|9689.9|9698.6|9688.6|9699.9|9689.9|9698.6|9688.6|3
1640938970000|2021-12-31 08:22:50|9698.4|9688.4|9697.6|9687.6|9698.4|9688.4|9697.6|9687.6|5
1640938980000|2021-12-31 08:23:00|9696.9|9686.9|9695.1|9685.1|9696.9|9686.9|9694.9|9684.9|6
1640938990000|2021-12-31 08:23:10|9694.9|9684.9|9694.1|9684.1|9694.9|9684.9|9693.9|9683.9|4
1640939000000|2021-12-31 08:23:20|9694.4|9684.4|9695.4|9685.4|9696.1|9686.1|9694.4|9684.4|5
1640939010000|2021-12-31 08:23:30|9695.9|9685.9|9696.6|9686.6|9697.1|9687.1|9695.9|9685.9|8
1640939020000|2021-12-31 08:23:40|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|1
1640939030000|2021-12-31 08:23:50|9696.9|9686.9|9696.9|9686.9|9697.1|9687.1|9696.6|9686.6|5
1640939040000|2021-12-31 08:24:00|9697.4|9687.4|9698.1|9688.1|9698.1|9688.1|9697.4|9687.4|3
1640939050000|2021-12-31 08:24:10|9698.4|9688.4|9698.4|9688.4|9698.9|9688.9|9698.4|9688.4|4
1640939060000|2021-12-31 08:24:20|9698.1|9688.1|9698.4|9688.4|9698.9|9688.9|9697.9|9687.9|5
1640939070000|2021-12-31 08:24:30|9698.6|9688.6|9698.4|9688.4|9698.9|9688.9|9698.4|9688.4|4
1640939080000|2021-12-31 08:24:40|9698.6|9688.6|9699.1|9689.1|9699.1|9689.1|9698.6|9688.6|2
1640939090000|2021-12-31 08:24:50|9698.9|9688.9|9699.6|9689.6|9699.6|9689.6|9698.6|9688.6|5
1640939100000|2021-12-31 08:25:00|9698.6|9688.6|9699.1|9689.1|9699.1|9689.1|9698.6|9688.6|2
1640939110000|2021-12-31 08:25:10|9699.4|9689.4|9698.9|9688.9|9699.4|9689.4|9698.9|9688.9|3
1640939120000|2021-12-31 08:25:20|9698.4|9688.4|9698.4|9688.4|9698.4|9688.4|9698.4|9688.4|1
1640939130000|2021-12-31 08:25:30|9698.6|9688.6|9698.6|9688.6|9698.6|9688.6|9698.6|9688.6|1
1640939170000|2021-12-31 08:26:10|9698.4|9688.4|9697.1|9687.1|9698.4|9688.4|9697.1|9687.1|3
1640939180000|2021-12-31 08:26:20|9696.6|9686.6|9696.1|9686.1|9696.6|9686.6|9696.1|9686.1|3
1640939190000|2021-12-31 08:26:30|9696.9|9686.9|9697.1|9687.1|9697.1|9687.1|9696.9|9686.9|2
1640939200000|2021-12-31 08:26:40|9696.1|9686.1|9696.4|9686.4|9696.4|9686.4|9696.1|9686.1|2
1640939210000|2021-12-31 08:26:50|9696.1|9686.1|9695.9|9685.9|9696.4|9686.4|9695.9|9685.9|6
1640939220000|2021-12-31 08:27:00|9695.1|9685.1|9694.9|9684.9|9695.1|9685.1|9694.6|9684.6|3
1640939230000|2021-12-31 08:27:10|9695.1|9685.1|9695.1|9685.1|9695.1|9685.1|9695.1|9685.1|1
1640939260000|2021-12-31 08:27:40|9694.6|9684.6|9694.6|9684.6|9694.6|9684.6|9694.6|9684.6|1
1640939290000|2021-12-31 08:28:10|9695.1|9685.1|9695.1|9685.1|9695.1|9685.1|9694.6|9684.6|3
1640939310000|2021-12-31 08:28:30|9694.4|9684.4|9689.1|9679.1|9694.4|9684.4|9688.4|9678.4|7
1640939320000|2021-12-31 08:28:40|9688.6|9678.6|9687.6|9677.6|9688.6|9678.6|9687.4|9677.4|5
1640939330000|2021-12-31 08:28:50|9687.4|9677.4|9687.9|9677.9|9687.9|9677.9|9687.4|9677.4|4
1640939340000|2021-12-31 08:29:00|9688.1|9678.1|9686.6|9676.6|9688.1|9678.1|9686.4|9676.4|5
1640939350000|2021-12-31 08:29:10|9687.1|9677.1|9687.9|9677.9|9688.4|9678.4|9687.1|9677.1|4
1640939360000|2021-12-31 08:29:20|9688.1|9678.1|9687.9|9677.9|9688.6|9678.6|9687.9|9677.9|4
1640939380000|2021-12-31 08:29:40|9687.6|9677.6|9687.1|9677.1|9687.6|9677.6|9687.1|9677.1|3
1640939390000|2021-12-31 08:29:50|9687.4|9677.4|9689.6|9679.6|9689.6|9679.6|9687.4|9677.4|10
1640939400000|2021-12-31 08:30:00|9689.9|9679.9|9690.1|9680.1|9690.9|9680.9|9689.4|9679.4|11
1640939410000|2021-12-31 08:30:10|9690.6|9680.6|9690.9|9680.9|9691.4|9681.4|9690.4|9680.4|7
1640939420000|2021-12-31 08:30:20|9691.1|9681.1|9692.6|9682.6|9693.4|9683.4|9691.1|9681.1|8
1640939430000|2021-12-31 08:30:30|9692.4|9682.4|9693.1|9683.1|9693.1|9683.1|9692.4|9682.4|3
1640939440000|2021-12-31 08:30:40|9693.4|9683.4|9692.6|9682.6|9693.4|9683.4|9692.6|9682.6|3
1640939450000|2021-12-31 08:30:50|9693.1|9683.1|9693.4|9683.4|9693.4|9683.4|9693.1|9683.1|2
1640939460000|2021-12-31 08:31:00|9693.6|9683.6|9694.1|9684.1|9694.1|9684.1|9693.1|9683.1|4
1640939470000|2021-12-31 08:31:10|9694.4|9684.4|9693.6|9683.6|9695.4|9685.4|9693.6|9683.6|6
1640939480000|2021-12-31 08:31:20|9693.4|9683.4|9693.1|9683.1|9693.4|9683.4|9692.9|9682.9|5
1640939490000|2021-12-31 08:31:30|9693.4|9683.4|9693.4|9683.4|9693.4|9683.4|9693.4|9683.4|1
1640939500000|2021-12-31 08:31:40|9693.1|9683.1|9693.9|9683.9|9693.9|9683.9|9691.6|9681.6|4
1640939510000|2021-12-31 08:31:50|9694.1|9684.1|9693.4|9683.4|9694.1|9684.1|9692.9|9682.9|4
1640939520000|2021-12-31 08:32:00|9693.6|9683.6|9694.1|9684.1|9694.1|9684.1|9693.6|9683.6|4
1640939530000|2021-12-31 08:32:10|9693.4|9683.4|9694.6|9684.6|9694.6|9684.6|9693.4|9683.4|4
1640939540000|2021-12-31 08:32:20|9695.4|9685.4|9697.4|9687.4|9697.4|9687.4|9695.4|9685.4|2
1640939550000|2021-12-31 08:32:30|9696.9|9686.9|9696.9|9686.9|9698.1|9688.1|9696.9|9686.9|4
1640939560000|2021-12-31 08:32:40|9696.6|9686.6|9695.9|9685.9|9696.6|9686.6|9695.9|9685.9|3
1640939570000|2021-12-31 08:32:50|9696.4|9686.4|9695.9|9685.9|9696.4|9686.4|9695.9|9685.9|2
1640939580000|2021-12-31 08:33:00|9696.1|9686.1|9696.4|9686.4|9697.6|9687.6|9695.9|9685.9|6
1640939590000|2021-12-31 08:33:10|9696.9|9686.9|9696.9|9686.9|9697.1|9687.1|9696.9|9686.9|5
1640939600000|2021-12-31 08:33:20|9697.1|9687.1|9696.9|9686.9|9697.1|9687.1|9696.9|9686.9|2
1640939620000|2021-12-31 08:33:40|9697.1|9687.1|9697.4|9687.4|9697.4|9687.4|9696.6|9686.6|5
1640939630000|2021-12-31 08:33:50|9697.6|9687.6|9698.4|9688.4|9698.4|9688.4|9697.6|9687.6|6
1640939640000|2021-12-31 08:34:00|9697.9|9687.9|9697.1|9687.1|9697.9|9687.9|9697.1|9687.1|4
1640939660000|2021-12-31 08:34:20|9697.4|9687.4|9697.9|9687.9|9698.1|9688.1|9697.4|9687.4|4
1640939670000|2021-12-31 08:34:30|9698.1|9688.1|9698.1|9688.1|9698.1|9688.1|9697.6|9687.6|4
1640939680000|2021-12-31 08:34:40|9698.4|9688.4|9698.4|9688.4|9699.4|9689.4|9698.1|9688.1|6
1640939690000|2021-12-31 08:34:50|9698.6|9688.6|9698.9|9688.9|9698.9|9688.9|9698.6|9688.6|2
1640939700000|2021-12-31 08:35:00|9698.6|9688.6|9698.9|9688.9|9698.9|9688.9|9698.6|9688.6|2
1640939710000|2021-12-31 08:35:10|9698.6|9688.6|9698.9|9688.9|9698.9|9688.9|9698.6|9688.6|4
1640939730000|2021-12-31 08:35:30|9698.6|9688.6|9698.6|9688.6|9698.6|9688.6|9698.6|9688.6|1
1640939740000|2021-12-31 08:35:40|9698.9|9688.9|9699.4|9689.4|9699.6|9689.6|9698.9|9688.9|8
1640939780000|2021-12-31 08:36:20|9699.9|9689.9|9697.9|9687.9|9699.9|9689.9|9697.9|9687.9|5
1640939790000|2021-12-31 08:36:30|9698.1|9688.1|9698.1|9688.1|9698.1|9688.1|9698.1|9688.1|1
1640939800000|2021-12-31 08:36:40|9698.6|9688.6|9699.1|9689.1|9700.1|9690.1|9698.4|9688.4|11
1640939810000|2021-12-31 08:36:50|9698.6|9688.6|9698.4|9688.4|9698.6|9688.6|9697.9|9687.9|5
1640939820000|2021-12-31 08:37:00|9697.6|9687.6|9697.6|9687.6|9697.6|9687.6|9697.6|9687.6|1
1640939840000|2021-12-31 08:37:20|9698.1|9688.1|9698.4|9688.4|9698.4|9688.4|9698.1|9688.1|2
1640939850000|2021-12-31 08:37:30|9698.1|9688.1|9696.4|9686.4|9698.1|9688.1|9696.4|9686.4|4
1640939860000|2021-12-31 08:37:40|9696.1|9686.1|9696.1|9686.1|9696.1|9686.1|9696.1|9686.1|1
1640939870000|2021-12-31 08:37:50|9696.6|9686.6|9696.6|9686.6|9696.6|9686.6|9696.6|9686.6|1
1640939880000|2021-12-31 08:38:00|9696.1|9686.1|9696.4|9686.4|9696.4|9686.4|9696.1|9686.1|2
1640939890000|2021-12-31 08:38:10|9696.9|9686.9|9696.4|9686.4|9696.9|9686.9|9696.4|9686.4|2
1640939930000|2021-12-31 08:38:50|9695.9|9685.9|9695.9|9685.9|9695.9|9685.9|9695.9|9685.9|1
1640939960000|2021-12-31 08:39:20|9696.4|9686.4|9695.9|9685.9|9696.4|9686.4|9695.9|9685.9|2
1640939970000|2021-12-31 08:39:30|9696.1|9686.1|9697.9|9687.9|9697.9|9687.9|9696.1|9686.1|4
1640939980000|2021-12-31 08:39:40|9697.6|9687.6|9697.4|9687.4|9697.6|9687.6|9697.4|9687.4|2
1640940000000|2021-12-31 08:40:00|9697.6|9687.6|9697.1|9687.1|9698.1|9688.1|9697.1|9687.1|5
1640940010000|2021-12-31 08:40:10|9697.6|9687.6|9696.9|9686.9|9697.6|9687.6|9696.9|9686.9|2
1640940040000|2021-12-31 08:40:40|9697.1|9687.1|9697.1|9687.1|9697.4|9687.4|9697.1|9687.1|3
1640940050000|2021-12-31 08:40:50|9696.9|9686.9|9696.9|9686.9|9696.9|9686.9|9696.9|9686.9|1
1640940060000|2021-12-31 08:41:00|9696.1|9686.1|9693.6|9683.6|9696.1|9686.1|9692.4|9682.4|10
1640940070000|2021-12-31 08:41:10|9692.4|9682.4|9691.9|9681.9|9693.1|9683.1|9691.6|9681.6|7
1640940080000|2021-12-31 08:41:20|9691.6|9681.6|9690.9|9680.9|9691.6|9681.6|9690.9|9680.9|2
1640940090000|2021-12-31 08:41:30|9690.4|9680.4|9690.1|9680.1|9690.6|9680.6|9690.1|9680.1|4
1640940100000|2021-12-31 08:41:40|9689.9|9679.9|9690.6|9680.6|9691.6|9681.6|9689.9|9679.9|8
1640940110000|2021-12-31 08:41:50|9690.1|9680.1|9690.4|9680.4|9690.4|9680.4|9688.9|9678.9|7
1640940120000|2021-12-31 08:42:00|9690.1|9680.1|9692.1|9682.1|9692.1|9682.1|9690.1|9680.1|4
1640940140000|2021-12-31 08:42:20|9691.6|9681.6|9693.1|9683.1|9693.1|9683.1|9691.4|9681.4|6
1640940150000|2021-12-31 08:42:30|9692.9|9682.9|9692.6|9682.6|9693.4|9683.4|9692.6|9682.6|5
1640940160000|2021-12-31 08:42:40|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|1
1640940170000|2021-12-31 08:42:50|9693.6|9683.6|9692.4|9682.4|9694.1|9684.1|9692.4|9682.4|6
1640940180000|2021-12-31 08:43:00|9692.1|9682.1|9692.1|9682.1|9692.9|9682.9|9692.1|9682.1|5
1640940190000|2021-12-31 08:43:10|9692.6|9682.6|9693.4|9683.4|9693.4|9683.4|9692.6|9682.6|2
1640940200000|2021-12-31 08:43:20|9693.6|9683.6|9694.1|9684.1|9694.1|9684.1|9693.1|9683.1|5
1640940210000|2021-12-31 08:43:30|9694.4|9684.4|9695.4|9685.4|9695.4|9685.4|9694.4|9684.4|4
1640940230000|2021-12-31 08:43:50|9695.9|9685.9|9696.9|9686.9|9696.9|9686.9|9695.9|9685.9|5
1640940240000|2021-12-31 08:44:00|9697.4|9687.4|9696.4|9686.4|9697.9|9687.9|9696.1|9686.1|8
1640940250000|2021-12-31 08:44:10|9696.6|9686.6|9696.6|9686.6|9696.6|9686.6|9696.6|9686.6|1
1640940260000|2021-12-31 08:44:20|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|1
1640940270000|2021-12-31 08:44:30|9697.4|9687.4|9697.6|9687.6|9697.6|9687.6|9697.4|9687.4|2
1640940290000|2021-12-31 08:44:50|9697.4|9687.4|9697.1|9687.1|9697.4|9687.4|9697.1|9687.1|2
1640940300000|2021-12-31 08:45:00|9697.6|9687.6|9699.6|9689.6|9699.6|9689.6|9697.6|9687.6|7
1640940310000|2021-12-31 08:45:10|9699.9|9689.9|9700.1|9690.1|9700.1|9690.1|9699.9|9689.9|2
1640940330000|2021-12-31 08:45:30|9700.4|9690.4|9700.4|9690.4|9700.4|9690.4|9700.4|9690.4|1
1640940340000|2021-12-31 08:45:40|9700.1|9690.1|9696.9|9686.9|9700.1|9690.1|9696.9|9686.9|6
1640940350000|2021-12-31 08:45:50|9697.1|9687.1|9697.4|9687.4|9697.4|9687.4|9696.9|9686.9|6
1640940360000|2021-12-31 08:46:00|9697.1|9687.1|9698.4|9688.4|9698.4|9688.4|9696.9|9686.9|5
1640940370000|2021-12-31 08:46:10|9698.6|9688.6|9698.4|9688.4|9698.6|9688.6|9698.4|9688.4|2
1640940380000|2021-12-31 08:46:20|9698.6|9688.6|9698.9|9688.9|9699.4|9689.4|9698.6|9688.6|5
1640940390000|2021-12-31 08:46:30|9698.6|9688.6|9698.6|9688.6|9698.6|9688.6|9698.6|9688.6|1
1640940400000|2021-12-31 08:46:40|9698.9|9688.9|9698.4|9688.4|9699.9|9689.9|9698.4|9688.4|8
1640940410000|2021-12-31 08:46:50|9699.4|9689.4|9698.9|9688.9|9700.4|9690.4|9698.9|9688.9|6
1640940420000|2021-12-31 08:47:00|9698.6|9688.6|9702.9|9692.9|9702.9|9692.9|9698.6|9688.6|10
1640940430000|2021-12-31 08:47:10|9702.4|9692.4|9702.4|9692.4|9702.4|9692.4|9702.4|9692.4|1
1640940440000|2021-12-31 08:47:20|9702.9|9692.9|9701.1|9691.1|9703.1|9693.1|9701.1|9691.1|5
1640940450000|2021-12-31 08:47:30|9700.9|9690.9|9700.1|9690.1|9700.9|9690.9|9699.6|9689.6|4
1640940460000|2021-12-31 08:47:40|9700.4|9690.4|9700.6|9690.6|9701.4|9691.4|9700.4|9690.4|4
1640940470000|2021-12-31 08:47:50|9699.9|9689.9|9700.6|9690.6|9700.6|9690.6|9699.9|9689.9|2
1640940490000|2021-12-31 08:48:10|9700.9|9690.9|9701.1|9691.1|9701.1|9691.1|9700.9|9690.9|2
1640940500000|2021-12-31 08:48:20|9701.4|9691.4|9701.6|9691.6|9702.1|9692.1|9700.9|9690.9|7
1640940510000|2021-12-31 08:48:30|9701.4|9691.4|9701.4|9691.4|9701.4|9691.4|9701.4|9691.4|1
1640940530000|2021-12-31 08:48:50|9700.9|9690.9|9701.6|9691.6|9701.9|9691.9|9700.9|9690.9|5
1640940540000|2021-12-31 08:49:00|9701.1|9691.1|9700.9|9690.9|9701.4|9691.4|9700.9|9690.9|4
1640940550000|2021-12-31 08:49:10|9701.4|9691.4|9697.9|9687.9|9701.4|9691.4|9697.8|9687.8|7
1640940560000|2021-12-31 08:49:20|9697.6|9687.6|9700.4|9690.4|9700.4|9690.4|9696.4|9686.4|7
1640940570000|2021-12-31 08:49:30|9699.4|9689.4|9702.9|9692.9|9702.9|9692.9|9699.4|9689.4|7
1640940580000|2021-12-31 08:49:40|9703.4|9693.4|9702.6|9692.6|9703.6|9693.6|9702.6|9692.6|5
1640940590000|2021-12-31 08:49:50|9703.1|9693.1|9703.1|9693.1|9703.6|9693.6|9703.1|9693.1|3
1640940600000|2021-12-31 08:50:00|9703.6|9693.6|9703.6|9693.6|9703.6|9693.6|9703.6|9693.6|1
1640940620000|2021-12-31 08:50:20|9704.1|9694.1|9704.4|9694.4|9704.4|9694.4|9704.1|9694.1|2
1640940630000|2021-12-31 08:50:30|9704.6|9694.6|9701.6|9691.6|9704.6|9694.6|9701.6|9691.6|4
1640940640000|2021-12-31 08:50:40|9701.4|9691.4|9701.6|9691.6|9701.6|9691.6|9701.4|9691.4|4
1640940650000|2021-12-31 08:50:50|9701.4|9691.4|9701.4|9691.4|9701.4|9691.4|9701.4|9691.4|1
1640940660000|2021-12-31 08:51:00|9701.6|9691.6|9700.9|9690.9|9702.4|9692.4|9699.9|9689.9|11
1640940670000|2021-12-31 08:51:10|9700.4|9690.4|9701.9|9691.9|9701.9|9691.9|9699.9|9689.9|5
1640940680000|2021-12-31 08:51:20|9701.6|9691.6|9701.6|9691.6|9701.6|9691.6|9701.6|9691.6|1
1640940690000|2021-12-31 08:51:30|9701.9|9691.9|9701.9|9691.9|9702.1|9692.1|9701.9|9691.9|3
1640940700000|2021-12-31 08:51:40|9701.6|9691.6|9701.6|9691.6|9701.6|9691.6|9701.6|9691.6|1
1640940760000|2021-12-31 08:52:40|9702.4|9692.4|9702.4|9692.4|9702.4|9692.4|9702.4|9692.4|1
1640940770000|2021-12-31 08:52:50|9702.6|9692.6|9703.4|9693.4|9703.6|9693.6|9702.6|9692.6|5
1640940780000|2021-12-31 08:53:00|9703.1|9693.1|9702.9|9692.9|9703.4|9693.4|9702.9|9692.9|4
1640940790000|2021-12-31 08:53:10|9702.6|9692.6|9702.6|9692.6|9702.6|9692.6|9702.6|9692.6|1
1640940800000|2021-12-31 08:53:20|9702.4|9692.4|9701.9|9691.9|9702.4|9692.4|9701.9|9691.9|2
1640940810000|2021-12-31 08:53:30|9702.1|9692.1|9701.6|9691.6|9702.1|9692.1|9701.6|9691.6|3
1640940830000|2021-12-31 08:53:50|9701.9|9691.9|9702.4|9692.4|9702.4|9692.4|9701.9|9691.9|3
1640940840000|2021-12-31 08:54:00|9702.9|9692.9|9703.6|9693.6|9703.6|9693.6|9702.9|9692.9|4
1640940850000|2021-12-31 08:54:10|9704.4|9694.4|9704.4|9694.4|9704.4|9694.4|9704.4|9694.4|1
1640940890000|2021-12-31 08:54:50|9704.9|9694.9|9700.6|9690.6|9704.9|9694.9|9700.6|9690.6|5
1640940900000|2021-12-31 08:55:00|9700.4|9690.4|9700.6|9690.6|9700.6|9690.6|9700.1|9690.1|5
1640940910000|2021-12-31 08:55:10|9700.4|9690.4|9699.4|9689.4|9700.4|9690.4|9699.4|9689.4|4
1640940920000|2021-12-31 08:55:20|9700.1|9690.1|9700.1|9690.1|9700.1|9690.1|9698.6|9688.6|7
1640940930000|2021-12-31 08:55:30|9700.4|9690.4|9700.6|9690.6|9700.6|9690.6|9700.4|9690.4|2
1640940940000|2021-12-31 08:55:40|9700.9|9690.9|9700.1|9690.1|9700.9|9690.9|9700.1|9690.1|5
1640940950000|2021-12-31 08:55:50|9699.6|9689.6|9700.4|9690.4|9700.9|9690.9|9699.6|9689.6|12
1640940960000|2021-12-31 08:56:00|9700.1|9690.1|9700.6|9690.6|9701.6|9691.6|9699.6|9689.6|7
1640940970000|2021-12-31 08:56:10|9700.9|9690.9|9702.4|9692.4|9702.9|9692.9|9700.9|9690.9|8
1640940980000|2021-12-31 08:56:20|9702.9|9692.9|9703.4|9693.4|9703.4|9693.4|9702.4|9692.4|10
1640940990000|2021-12-31 08:56:30|9703.1|9693.1|9703.6|9693.6|9703.9|9693.9|9703.1|9693.1|5
1640941000000|2021-12-31 08:56:40|9703.9|9693.9|9705.9|9695.9|9705.9|9695.9|9703.9|9693.9|6
1640941010000|2021-12-31 08:56:50|9705.6|9695.6|9706.9|9696.9|9706.9|9696.9|9705.6|9695.6|5
1640941020000|2021-12-31 08:57:00|9706.6|9696.6|9708.1|9698.1|9708.6|9698.6|9706.6|9696.6|4
1640941030000|2021-12-31 08:57:10|9708.4|9698.4|9707.4|9697.4|9710.4|9700.4|9707.4|9697.4|10
1640941040000|2021-12-31 08:57:20|9707.6|9697.6|9708.1|9698.1|9708.1|9698.1|9707.6|9697.6|2
1640941050000|2021-12-31 08:57:30|9709.1|9699.1|9709.4|9699.4|9709.4|9699.4|9707.9|9697.9|9
1640941060000|2021-12-31 08:57:40|9709.9|9699.9|9709.6|9699.6|9710.1|9700.1|9708.4|9698.4|12
1640941070000|2021-12-31 08:57:50|9709.9|9699.9|9709.6|9699.6|9709.9|9699.9|9709.6|9699.6|2
1640941080000|2021-12-31 08:58:00|9709.4|9699.4|9709.4|9699.4|9709.4|9699.4|9709.4|9699.4|1
1640941100000|2021-12-31 08:58:20|9710.1|9700.1|9710.4|9700.4|9710.4|9700.4|9710.1|9700.1|2
1640941120000|2021-12-31 08:58:40|9710.1|9700.1|9712.1|9702.1|9712.1|9702.1|9710.1|9700.1|6
1640941130000|2021-12-31 08:58:50|9711.1|9701.1|9709.1|9699.1|9711.1|9701.1|9708.6|9698.6|5
1640941140000|2021-12-31 08:59:00|9708.9|9698.9|9710.4|9700.4|9710.4|9700.4|9708.9|9698.9|5
1640941150000|2021-12-31 08:59:10|9710.6|9700.6|9710.6|9700.6|9710.6|9700.6|9710.6|9700.6|1
1640941160000|2021-12-31 08:59:20|9711.6|9701.6|9711.9|9701.9|9711.9|9701.9|9711.6|9701.6|2
1640941170000|2021-12-31 08:59:30|9712.1|9702.1|9712.4|9702.4|9712.4|9702.4|9712.1|9702.1|2
1640941180000|2021-12-31 08:59:40|9713.1|9703.1|9714.4|9704.4|9714.4|9704.4|9713.1|9703.1|3
1640941190000|2021-12-31 08:59:50|9714.6|9704.6|9718.1|9708.1|9718.1|9708.1|9714.6|9704.6|7
1640941200000|2021-12-31 09:00:00|9718.4|9708.4|9717.4|9707.4|9718.6|9708.6|9716.6|9706.6|8
1640941210000|2021-12-31 09:00:10|9717.6|9707.6|9718.6|9708.6|9718.6|9708.6|9717.4|9707.4|9
1640941220000|2021-12-31 09:00:20|9718.9|9708.9|9717.6|9707.6|9718.9|9708.9|9717.6|9707.6|5
1640941230000|2021-12-31 09:00:30|9717.4|9707.4|9717.6|9707.6|9717.6|9707.6|9717.4|9707.4|2
1640941240000|2021-12-31 09:00:40|9717.4|9707.4|9716.9|9706.9|9717.6|9707.6|9716.9|9706.9|4
1640941250000|2021-12-31 09:00:50|9717.4|9707.4|9717.9|9707.9|9717.9|9707.9|9717.4|9707.4|2
1640941260000|2021-12-31 09:01:00|9718.1|9708.1|9718.4|9708.4|9718.4|9708.4|9718.1|9708.1|2
1640941270000|2021-12-31 09:01:10|9718.1|9708.1|9717.9|9707.9|9718.1|9708.1|9717.4|9707.4|5
1640941280000|2021-12-31 09:01:20|9718.1|9708.1|9718.6|9708.6|9718.6|9708.6|9718.1|9708.1|4
1640941290000|2021-12-31 09:01:30|9718.9|9708.9|9718.9|9708.9|9718.9|9708.9|9718.6|9708.6|3
1640941300000|2021-12-31 09:01:40|9718.6|9708.6|9718.9|9708.9|9718.9|9708.9|9718.6|9708.6|2
1640941320000|2021-12-31 09:02:00|9718|9708|9717.1|9707.1|9718|9708|9716.6|9706.6|8
1640941330000|2021-12-31 09:02:10|9716.9|9706.9|9714.6|9704.6|9716.9|9706.9|9714.6|9704.6|5
1640941340000|2021-12-31 09:02:20|9714.4|9704.4|9715.6|9705.6|9715.9|9705.9|9714.4|9704.4|4
1640941350000|2021-12-31 09:02:30|9715.4|9705.4|9715.6|9705.6|9715.6|9705.6|9715.4|9705.4|4
1640941360000|2021-12-31 09:02:40|9715.9|9705.9|9714.1|9704.1|9715.9|9705.9|9713.9|9703.9|7
1640941370000|2021-12-31 09:02:50|9714.4|9704.4|9713.6|9703.6|9714.6|9704.6|9713.6|9703.6|6
1640941390000|2021-12-31 09:03:10|9713.9|9703.9|9714.1|9704.1|9714.4|9704.4|9713.9|9703.9|4
1640941400000|2021-12-31 09:03:20|9714.4|9704.4|9713.9|9703.9|9714.6|9704.6|9713.8|9703.8|6
1640941430000|2021-12-31 09:03:50|9714.1|9704.1|9714.4|9704.4|9714.9|9704.9|9714.1|9704.1|4
1640941440000|2021-12-31 09:04:00|9714.6|9704.6|9713.6|9703.6|9714.6|9704.6|9713.6|9703.6|3
1640941460000|2021-12-31 09:04:20|9713.9|9703.9|9714.1|9704.1|9714.1|9704.1|9713.9|9703.9|2
1640941470000|2021-12-31 09:04:30|9713.9|9703.9|9713.1|9703.1|9713.9|9703.9|9713.1|9703.1|2
1640941480000|2021-12-31 09:04:40|9713.4|9703.4|9714.1|9704.1|9714.1|9704.1|9713.4|9703.4|4
1640941490000|2021-12-31 09:04:50|9713.6|9703.6|9712.6|9702.6|9713.6|9703.6|9712.6|9702.6|2
1640941500000|2021-12-31 09:05:00|9713.6|9703.6|9714.4|9704.4|9714.4|9704.4|9713.6|9703.6|5
1640941510000|2021-12-31 09:05:10|9714.6|9704.6|9716.6|9706.6|9716.6|9706.6|9714.6|9704.6|6
1640941520000|2021-12-31 09:05:20|9716.4|9706.4|9715.4|9705.4|9716.4|9706.4|9715.4|9705.4|2
1640941540000|2021-12-31 09:05:40|9715.6|9705.6|9716.1|9706.1|9716.1|9706.1|9715.6|9705.6|2
1640941550000|2021-12-31 09:05:50|9716.4|9706.4|9716.9|9706.9|9717.1|9707.1|9716.4|9706.4|3
1640941560000|2021-12-31 09:06:00|9717.4|9707.4|9716.9|9706.9|9717.6|9707.6|9716.9|9706.9|5
1640941570000|2021-12-31 09:06:10|9717.1|9707.1|9716.6|9706.6|9717.6|9707.6|9716.6|9706.6|3
1640941580000|2021-12-31 09:06:20|9715.9|9705.9|9716.4|9706.4|9716.4|9706.4|9715.9|9705.9|2
1640941590000|2021-12-31 09:06:30|9716.6|9706.6|9716.9|9706.9|9716.9|9706.9|9716.6|9706.6|2
1640941600000|2021-12-31 09:06:40|9716.6|9706.6|9715.9|9705.9|9716.6|9706.6|9715.4|9705.4|4
1640941620000|2021-12-31 09:07:00|9716.1|9706.1|9727.4|9717.4|9727.6|9717.6|9716.1|9706.1|11
1640941630000|2021-12-31 09:07:10|9727.6|9717.6|9728.6|9718.6|9728.6|9718.6|9727.1|9717.1|5
1640941640000|2021-12-31 09:07:20|9728.4|9718.4|9727.1|9717.1|9728.4|9718.4|9726.1|9716.1|6
1640941650000|2021-12-31 09:07:30|9727.6|9717.6|9728.4|9718.4|9728.4|9718.4|9727.6|9717.6|4
1640941660000|2021-12-31 09:07:40|9727.6|9717.6|9726.9|9716.9|9727.6|9717.6|9726.6|9716.6|4
1640941670000|2021-12-31 09:07:50|9727.1|9717.1|9727.9|9717.9|9728.1|9718.1|9727.1|9717.1|4
1640941680000|2021-12-31 09:08:00|9727.4|9717.4|9727.4|9717.4|9727.9|9717.9|9727.1|9717.1|8
1640941690000|2021-12-31 09:08:10|9727.9|9717.9|9724.9|9714.9|9734.4|9724.4|9724.9|9714.9|17
1640941700000|2021-12-31 09:08:20|9724.4|9714.4|9728.6|9718.6|9729.6|9719.6|9724.4|9714.4|16
1640941710000|2021-12-31 09:08:30|9728.9|9718.9|9730.1|9720.1|9730.1|9720.1|9728.9|9718.9|12
1640941720000|2021-12-31 09:08:40|9729.9|9719.9|9728.9|9718.9|9729.9|9719.9|9728.9|9718.9|6
1640941730000|2021-12-31 09:08:50|9728.4|9718.4|9728.4|9718.4|9729.1|9719.1|9727.9|9717.9|7
1640941740000|2021-12-31 09:09:00|9728.6|9718.6|9728.4|9718.4|9729.6|9719.6|9728.1|9718.1|6
1640941750000|2021-12-31 09:09:10|9728.6|9718.6|9724.4|9714.4|9728.6|9718.6|9724.4|9714.4|6
1640941760000|2021-12-31 09:09:20|9724.9|9714.9|9725.4|9715.4|9726.4|9716.4|9724.9|9714.9|8
1640941770000|2021-12-31 09:09:30|9725.1|9715.1|9728.4|9718.4|9728.6|9718.6|9725.1|9715.1|5
1640941780000|2021-12-31 09:09:40|9728.1|9718.1|9727.9|9717.9|9728.6|9718.6|9727.9|9717.9|6
1640941790000|2021-12-31 09:09:50|9728.1|9718.1|9729.6|9719.6|9729.6|9719.6|9728.1|9718.1|4
1640941800000|2021-12-31 09:10:00|9729.4|9719.4|9728.6|9718.6|9729.4|9719.4|9728.6|9718.6|5
1640941810000|2021-12-31 09:10:10|9729.1|9719.1|9729.1|9719.1|9729.1|9719.1|9729.1|9719.1|1
1640941820000|2021-12-31 09:10:20|9728.6|9718.6|9727.6|9717.6|9728.6|9718.6|9727.4|9717.4|9
1640941830000|2021-12-31 09:10:30|9727.9|9717.9|9729.1|9719.1|9729.1|9719.1|9727.9|9717.9|2
1640941840000|2021-12-31 09:10:40|9728.9|9718.9|9728.6|9718.6|9728.9|9718.9|9727.6|9717.6|7
1640941850000|2021-12-31 09:10:50|9728.4|9718.4|9731.1|9721.1|9731.4|9721.4|9728.4|9718.4|10
1640941870000|2021-12-31 09:11:10|9730.9|9720.9|9730.9|9720.9|9730.9|9720.9|9730.9|9720.9|1
1640941880000|2021-12-31 09:11:20|9730.1|9720.1|9729.1|9719.1|9730.1|9720.1|9729.1|9719.1|6
1640941890000|2021-12-31 09:11:30|9728.9|9718.9|9729.6|9719.6|9729.6|9719.6|9728.9|9718.9|4
1640941900000|2021-12-31 09:11:40|9729.9|9719.9|9730.1|9720.1|9731.1|9721.1|9729.9|9719.9|9
1640941910000|2021-12-31 09:11:50|9729.9|9719.9|9729.9|9719.9|9729.9|9719.9|9729.1|9719.1|6
1640941920000|2021-12-31 09:12:00|9729.6|9719.6|9728.4|9718.4|9729.6|9719.6|9728.4|9718.4|5
1640941930000|2021-12-31 09:12:10|9728.1|9718.1|9727.4|9717.4|9728.1|9718.1|9727.4|9717.4|2
1640941940000|2021-12-31 09:12:20|9727.1|9717.1|9727.4|9717.4|9727.4|9717.4|9727.1|9717.1|4
1640941950000|2021-12-31 09:12:30|9727.1|9717.1|9729.1|9719.1|9729.1|9719.1|9727.1|9717.1|5
1640941960000|2021-12-31 09:12:40|9728.6|9718.6|9729.1|9719.1|9729.9|9719.9|9728.6|9718.6|6
1640941980000|2021-12-31 09:13:00|9729.4|9719.4|9730.6|9720.6|9730.9|9720.9|9729.4|9719.4|6
1640942000000|2021-12-31 09:13:20|9730.4|9720.4|9729.1|9719.1|9730.4|9720.4|9729.1|9719.1|3
1640942010000|2021-12-31 09:13:30|9729.6|9719.6|9729.6|9719.6|9730.1|9720.1|9729.6|9719.6|4
1640942020000|2021-12-31 09:13:40|9730.1|9720.1|9727.6|9717.6|9730.1|9720.1|9727.6|9717.6|9
1640942030000|2021-12-31 09:13:50|9727.9|9717.9|9727.9|9717.9|9728.1|9718.1|9727.9|9717.9|3
1640942040000|2021-12-31 09:14:00|9728.1|9718.1|9728.4|9718.4|9729.6|9719.6|9728.1|9718.1|9
1640942050000|2021-12-31 09:14:10|9728.9|9718.9|9728.6|9718.6|9729.1|9719.1|9728.1|9718.1|7
1640942060000|2021-12-31 09:14:20|9728.4|9718.4|9728.6|9718.6|9728.6|9718.6|9727.6|9717.6|3
1640942070000|2021-12-31 09:14:30|9729.1|9719.1|9729.1|9719.1|9729.4|9719.4|9728.9|9718.9|4
1640942080000|2021-12-31 09:14:40|9729.9|9719.9|9729.9|9719.9|9729.9|9719.9|9729.9|9719.9|1
1640942100000|2021-12-31 09:15:00|9729.6|9719.6|9729.6|9719.6|9729.9|9719.9|9729.1|9719.1|5
1640942110000|2021-12-31 09:15:10|9729.4|9719.4|9729.1|9719.1|9729.4|9719.4|9729.1|9719.1|2
1640942120000|2021-12-31 09:15:20|9728.6|9718.6|9728.4|9718.4|9728.6|9718.6|9728.4|9718.4|2
1640942130000|2021-12-31 09:15:30|9728.6|9718.6|9728.9|9718.9|9728.9|9718.9|9728.1|9718.1|8
1640942140000|2021-12-31 09:15:40|9728.6|9718.6|9729.1|9719.1|9729.9|9719.9|9728.6|9718.6|9
1640942150000|2021-12-31 09:15:50|9729.4|9719.4|9729.1|9719.1|9729.4|9719.4|9729.1|9719.1|2
1640942160000|2021-12-31 09:16:00|9728.6|9718.6|9729.4|9719.4|9729.4|9719.4|9728.6|9718.6|3
1640942170000|2021-12-31 09:16:10|9729.6|9719.6|9730.4|9720.4|9730.4|9720.4|9729.6|9719.6|3
1640942180000|2021-12-31 09:16:20|9730.6|9720.6|9730.6|9720.6|9730.6|9720.6|9730.6|9720.6|1
1640942190000|2021-12-31 09:16:30|9730.4|9720.4|9730.4|9720.4|9730.4|9720.4|9730.4|9720.4|1
1640942200000|2021-12-31 09:16:40|9730.6|9720.6|9730.6|9720.6|9730.6|9720.6|9730.6|9720.6|1
1640942210000|2021-12-31 09:16:50|9731.1|9721.1|9731.4|9721.4|9731.6|9721.6|9731.1|9721.1|4
1640942220000|2021-12-31 09:17:00|9730.9|9720.9|9728.9|9718.9|9730.9|9720.9|9728.9|9718.9|7
1640942230000|2021-12-31 09:17:10|9729.4|9719.4|9729.4|9719.4|9729.4|9719.4|9729.1|9719.1|3
1640942240000|2021-12-31 09:17:20|9729.6|9719.6|9730.1|9720.1|9730.6|9720.6|9729.6|9719.6|5
1640942250000|2021-12-31 09:17:30|9729.9|9719.9|9730.1|9720.1|9730.1|9720.1|9729.4|9719.4|4
1640942260000|2021-12-31 09:17:40|9730.4|9720.4|9731.4|9721.4|9731.4|9721.4|9730.4|9720.4|3
1640942280000|2021-12-31 09:18:00|9731.1|9721.1|9730.6|9720.6|9731.1|9721.1|9729.6|9719.6|8
1640942290000|2021-12-31 09:18:10|9730.1|9720.1|9730.9|9720.9|9730.9|9720.9|9730.1|9720.1|3
1640942310000|2021-12-31 09:18:30|9731.1|9721.1|9730.4|9720.4|9731.1|9721.1|9729.9|9719.9|8
1640942320000|2021-12-31 09:18:40|9730.6|9720.6|9729.9|9719.9|9730.9|9720.9|9729.9|9719.9|4
1640942330000|2021-12-31 09:18:50|9730.4|9720.4|9730.9|9720.9|9730.9|9720.9|9730.4|9720.4|2
1640942340000|2021-12-31 09:19:00|9730.6|9720.6|9730.4|9720.4|9730.6|9720.6|9730.4|9720.4|2
1640942350000|2021-12-31 09:19:10|9730.1|9720.1|9730.4|9720.4|9730.6|9720.6|9729.6|9719.6|5
1640942360000|2021-12-31 09:19:20|9730.6|9720.6|9730.6|9720.6|9730.6|9720.6|9730.4|9720.4|3
1640942370000|2021-12-31 09:19:30|9731.1|9721.1|9729.4|9719.4|9731.4|9721.4|9729.4|9719.4|8
1640942380000|2021-12-31 09:19:40|9729.1|9719.1|9729.6|9719.6|9729.6|9719.6|9728.9|9718.9|8
1640942390000|2021-12-31 09:19:50|9729.9|9719.9|9729.4|9719.4|9730.9|9720.9|9728.9|9718.9|7
1640942400000|2021-12-31 09:20:00|9729.6|9719.6|9728.9|9718.9|9729.6|9719.6|9728.9|9718.9|3
1640942410000|2021-12-31 09:20:10|9729.1|9719.1|9729.6|9719.6|9729.9|9719.9|9729.1|9719.1|5
1640942430000|2021-12-31 09:20:30|9729.9|9719.9|9729.4|9719.4|9729.9|9719.9|9729.4|9719.4|5
1640942440000|2021-12-31 09:20:40|9729.6|9719.6|9729.9|9719.9|9729.9|9719.9|9729.6|9719.6|2
1640942450000|2021-12-31 09:20:50|9729.6|9719.6|9729.6|9719.6|9729.6|9719.6|9729.6|9719.6|1
1640942460000|2021-12-31 09:21:00|9729.1|9719.1|9729.1|9719.1|9729.4|9719.4|9728.6|9718.6|5
1640942470000|2021-12-31 09:21:10|9729.6|9719.6|9728.9|9718.9|9729.6|9719.6|9728.4|9718.4|8
1640942480000|2021-12-31 09:21:20|9729.1|9719.1|9729.1|9719.1|9729.4|9719.4|9729.1|9719.1|3
1640942500000|2021-12-31 09:21:40|9729.4|9719.4|9730.1|9720.1|9730.1|9720.1|9729.4|9719.4|2
1640942510000|2021-12-31 09:21:50|9729.9|9719.9|9729.9|9719.9|9729.9|9719.9|9729.6|9719.6|3
1640942520000|2021-12-31 09:22:00|9730.1|9720.1|9731.4|9721.4|9731.6|9721.6|9730.1|9720.1|6
1640942530000|2021-12-31 09:22:10|9731.6|9721.6|9733.6|9723.6|9733.6|9723.6|9731.6|9721.6|3
1640942560000|2021-12-31 09:22:40|9733.9|9723.9|9733.6|9723.6|9733.9|9723.9|9733.6|9723.6|2
1640942570000|2021-12-31 09:22:50|9733.9|9723.9|9733.9|9723.9|9734.1|9724.1|9733.9|9723.9|3
1640942580000|2021-12-31 09:23:00|9733.4|9723.4|9733.9|9723.9|9733.9|9723.9|9732.9|9722.9|6
1640942590000|2021-12-31 09:23:10|9733.6|9723.6|9733.4|9723.4|9734.4|9724.4|9733.4|9723.4|6
1640942600000|2021-12-31 09:23:20|9733.1|9723.1|9733.4|9723.4|9733.6|9723.6|9733.1|9723.1|3
1640942610000|2021-12-31 09:23:30|9733.6|9723.6|9732.4|9722.4|9733.9|9723.9|9732.4|9722.4|7
1640942620000|2021-12-31 09:23:40|9732.1|9722.1|9731.9|9721.9|9732.1|9722.1|9731.9|9721.9|2
1640942630000|2021-12-31 09:23:50|9731.6|9721.6|9728.9|9718.9|9731.6|9721.6|9728.9|9718.9|4
1640942640000|2021-12-31 09:24:00|9729.4|9719.4|9730.4|9720.4|9730.4|9720.4|9729.4|9719.4|11
1640942650000|2021-12-31 09:24:10|9729.9|9719.9|9729.9|9719.9|9729.9|9719.9|9729.9|9719.9|1
1640942670000|2021-12-31 09:24:30|9730.1|9720.1|9730.1|9720.1|9730.1|9720.1|9730.1|9720.1|1
1640942700000|2021-12-31 09:25:00|9729.6|9719.6|9729.6|9719.6|9729.6|9719.6|9729.6|9719.6|1
1640942710000|2021-12-31 09:25:10|9729.4|9719.4|9727.6|9717.6|9729.4|9719.4|9727.4|9717.4|8
1640942720000|2021-12-31 09:25:20|9727.4|9717.4|9727.1|9717.1|9727.4|9717.4|9727.1|9717.1|2
1640942730000|2021-12-31 09:25:30|9726.9|9716.9|9727.4|9717.4|9727.6|9717.6|9725.9|9715.9|5
1640942740000|2021-12-31 09:25:40|9727.1|9717.1|9725.1|9715.1|9728.1|9718.1|9724.6|9714.6|10
1640942750000|2021-12-31 09:25:50|9725.4|9715.4|9725.6|9715.6|9725.6|9715.6|9725.4|9715.4|2
1640942760000|2021-12-31 09:26:00|9725.4|9715.4|9725.6|9715.6|9726.4|9716.4|9725.1|9715.1|8
1640942770000|2021-12-31 09:26:10|9725.4|9715.4|9725.6|9715.6|9725.6|9715.6|9723.6|9713.6|18
1640942780000|2021-12-31 09:26:20|9725.9|9715.9|9726.6|9716.6|9727.6|9717.6|9725.9|9715.9|8
1640942800000|2021-12-31 09:26:40|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|1
1640942820000|2021-12-31 09:27:00|9726.6|9716.6|9726.1|9716.1|9726.6|9716.6|9726.1|9716.1|3
1640942830000|2021-12-31 09:27:10|9725.9|9715.9|9725.9|9715.9|9725.9|9715.9|9725.9|9715.9|1
1640942840000|2021-12-31 09:27:20|9726.1|9716.1|9726.1|9716.1|9726.1|9716.1|9725.9|9715.9|3
1640942860000|2021-12-31 09:27:40|9726.6|9716.6|9726.9|9716.9|9726.9|9716.9|9726.6|9716.6|2
1640942870000|2021-12-31 09:27:50|9725.6|9715.6|9725.4|9715.4|9725.6|9715.6|9725.4|9715.4|2
1640942880000|2021-12-31 09:28:00|9725.1|9715.1|9725.1|9715.1|9725.1|9715.1|9725.1|9715.1|1
1640942890000|2021-12-31 09:28:10|9725.4|9715.4|9726.4|9716.4|9726.4|9716.4|9725.4|9715.4|3
1640942900000|2021-12-31 09:28:20|9727.1|9717.1|9729.6|9719.6|9729.6|9719.6|9727.1|9717.1|4
1640942910000|2021-12-31 09:28:30|9729.4|9719.4|9729.4|9719.4|9729.4|9719.4|9728.4|9718.4|4
1640942920000|2021-12-31 09:28:40|9729.6|9719.6|9729.6|9719.6|9729.6|9719.6|9729.4|9719.4|3
1640942930000|2021-12-31 09:28:50|9729.4|9719.4|9728.6|9718.6|9729.4|9719.4|9728.6|9718.6|3
1640942940000|2021-12-31 09:29:00|9728.9|9718.9|9728.6|9718.6|9728.9|9718.9|9728.6|9718.6|2
1640942960000|2021-12-31 09:29:20|9728.9|9718.9|9728.9|9718.9|9730.4|9720.4|9728.9|9718.9|5
1640942970000|2021-12-31 09:29:30|9729.1|9719.1|9729.1|9719.1|9729.1|9719.1|9729.1|9719.1|1
1640942980000|2021-12-31 09:29:40|9729.4|9719.4|9728.9|9718.9|9729.4|9719.4|9728.9|9718.9|3
1640942990000|2021-12-31 09:29:50|9728.6|9718.6|9727.6|9717.6|9728.6|9718.6|9727.4|9717.4|5
1640943000000|2021-12-31 09:30:00|9727.1|9717.1|9726.6|9716.6|9729.1|9719.1|9726.6|9716.6|9
1640943010000|2021-12-31 09:30:10|9726.1|9716.1|9725.4|9715.4|9726.1|9716.1|9725.4|9715.4|2
1640943030000|2021-12-31 09:30:30|9725.6|9715.6|9726.4|9716.4|9726.4|9716.4|9725.6|9715.6|3
1640943040000|2021-12-31 09:30:40|9727.4|9717.4|9727.6|9717.6|9727.9|9717.9|9726.9|9716.9|5
1640943050000|2021-12-31 09:30:50|9727.9|9717.9|9728.1|9718.1|9728.1|9718.1|9727.6|9717.6|3
1640943060000|2021-12-31 09:31:00|9728.4|9718.4|9728.6|9718.6|9728.6|9718.6|9728.4|9718.4|2
1640943070000|2021-12-31 09:31:10|9728.9|9718.9|9732.6|9722.6|9732.6|9722.6|9728.9|9718.9|4
1640943080000|2021-12-31 09:31:20|9732.4|9722.4|9730.6|9720.6|9732.4|9722.4|9730.1|9720.1|5
1640943090000|2021-12-31 09:31:30|9731.1|9721.1|9731.4|9721.4|9731.4|9721.4|9730.9|9720.9|3
1640943100000|2021-12-31 09:31:40|9730.9|9720.9|9729.9|9719.9|9730.9|9720.9|9729.9|9719.9|3
1640943110000|2021-12-31 09:31:50|9730.1|9720.1|9730.6|9720.6|9730.6|9720.6|9730.1|9720.1|3
1640943120000|2021-12-31 09:32:00|9731.1|9721.1|9729.9|9719.9|9731.1|9721.1|9729.6|9719.6|8
1640943130000|2021-12-31 09:32:10|9729.6|9719.6|9728.1|9718.1|9729.6|9719.6|9728.1|9718.1|2
1640943140000|2021-12-31 09:32:20|9728.6|9718.6|9728.9|9718.9|9728.9|9718.9|9728.4|9718.4|4
1640943150000|2021-12-31 09:32:30|9728.6|9718.6|9728.9|9718.9|9728.9|9718.9|9728.6|9718.6|2
1640943160000|2021-12-31 09:32:40|9728.6|9718.6|9728.4|9718.4|9729.4|9719.4|9728.4|9718.4|5
1640943170000|2021-12-31 09:32:50|9728.1|9718.1|9728.6|9718.6|9729.1|9719.1|9727.9|9717.9|7
1640943190000|2021-12-31 09:33:10|9728.9|9718.9|9729.6|9719.6|9729.6|9719.6|9728.9|9718.9|2
1640943200000|2021-12-31 09:33:20|9729.9|9719.9|9729.9|9719.9|9730.6|9720.6|9729.6|9719.6|5
1640943210000|2021-12-31 09:33:30|9730.6|9720.6|9732.1|9722.1|9732.1|9722.1|9730.6|9720.6|6
1640943220000|2021-12-31 09:33:40|9732.6|9722.6|9733.4|9723.4|9733.4|9723.4|9732.6|9722.6|3
1640943230000|2021-12-31 09:33:50|9732.9|9722.9|9731.4|9721.4|9733.1|9723.1|9731.4|9721.4|4
1640943240000|2021-12-31 09:34:00|9731.1|9721.1|9730.1|9720.1|9731.1|9721.1|9730.1|9720.1|3
1640943250000|2021-12-31 09:34:10|9730.4|9720.4|9730.4|9720.4|9730.4|9720.4|9730.4|9720.4|1
1640943260000|2021-12-31 09:34:20|9730.9|9720.9|9730.9|9720.9|9730.9|9720.9|9730.9|9720.9|1
1640943270000|2021-12-31 09:34:30|9730.6|9720.6|9730.6|9720.6|9730.6|9720.6|9730.1|9720.1|4
1640943280000|2021-12-31 09:34:40|9730.4|9720.4|9733.4|9723.4|9733.4|9723.4|9730.1|9720.1|5
1640943290000|2021-12-31 09:34:50|9733.6|9723.6|9732.6|9722.6|9733.6|9723.6|9732.6|9722.6|6
1640943300000|2021-12-31 09:35:00|9733.4|9723.4|9733.6|9723.6|9733.6|9723.6|9733.4|9723.4|2
1640943310000|2021-12-31 09:35:10|9733.9|9723.9|9733.9|9723.9|9733.9|9723.9|9733.6|9723.6|7
1640943320000|2021-12-31 09:35:20|9733.6|9723.6|9733.4|9723.4|9733.6|9723.6|9733.4|9723.4|4
1640943330000|2021-12-31 09:35:30|9733.6|9723.6|9734.1|9724.1|9734.4|9724.4|9733.6|9723.6|4
1640943340000|2021-12-31 09:35:40|9733.9|9723.9|9734.4|9724.4|9734.4|9724.4|9733.9|9723.9|3
1640943350000|2021-12-31 09:35:50|9734.6|9724.6|9734.9|9724.9|9734.9|9724.9|9734.6|9724.6|2
1640943360000|2021-12-31 09:36:00|9735.1|9725.1|9734.4|9724.4|9735.4|9725.4|9733.6|9723.6|8
1640943370000|2021-12-31 09:36:10|9734.6|9724.6|9733.9|9723.9|9735.1|9725.1|9733.9|9723.9|4
1640943380000|2021-12-31 09:36:20|9733.6|9723.6|9733.1|9723.1|9733.6|9723.6|9733.1|9723.1|2
1640943390000|2021-12-31 09:36:30|9733.6|9723.6|9733.9|9723.9|9733.9|9723.9|9733.6|9723.6|2
1640943400000|2021-12-31 09:36:40|9733.4|9723.4|9733.6|9723.6|9733.6|9723.6|9732.9|9722.9|4
1640943410000|2021-12-31 09:36:50|9733.1|9723.1|9733.9|9723.9|9733.9|9723.9|9732.9|9722.9|5
1640943420000|2021-12-31 09:37:00|9733.6|9723.6|9733.4|9723.4|9733.6|9723.6|9733.4|9723.4|2
1640943430000|2021-12-31 09:37:10|9732.9|9722.9|9733.1|9723.1|9733.1|9723.1|9732.1|9722.1|6
1640943440000|2021-12-31 09:37:20|9732.9|9722.9|9732.1|9722.1|9732.9|9722.9|9732.1|9722.1|5
1640943450000|2021-12-31 09:37:30|9732.6|9722.6|9733.6|9723.6|9733.6|9723.6|9732.6|9722.6|3
1640943460000|2021-12-31 09:37:40|9733.9|9723.9|9734.6|9724.6|9734.6|9724.6|9733.9|9723.9|3
1640943470000|2021-12-31 09:37:50|9734.1|9724.1|9726.4|9716.4|9734.1|9724.1|9725.9|9715.9|13
1640943480000|2021-12-31 09:38:00|9726.6|9716.6|9727.9|9717.9|9727.9|9717.9|9725.9|9715.9|5
1640943490000|2021-12-31 09:38:10|9728.1|9718.1|9727.9|9717.9|9729.6|9719.6|9727.9|9717.9|4
1640943500000|2021-12-31 09:38:20|9727.4|9717.4|9727.4|9717.4|9728.4|9718.4|9727.4|9717.4|6
1640943510000|2021-12-31 09:38:30|9727.1|9717.1|9726.4|9716.4|9727.1|9717.1|9726.4|9716.4|2
1640943520000|2021-12-31 09:38:40|9725.5|9715.5|9724.4|9714.4|9725.5|9715.5|9724.4|9714.4|2
1640943530000|2021-12-31 09:38:50|9725.4|9715.4|9724.9|9714.9|9726.1|9716.1|9724.6|9714.6|7
1640943540000|2021-12-31 09:39:00|9725.1|9715.1|9727.1|9717.1|9727.1|9717.1|9725.1|9715.1|4
1640943550000|2021-12-31 09:39:10|9726.6|9716.6|9725.1|9715.1|9726.6|9716.6|9725.1|9715.1|4
1640943560000|2021-12-31 09:39:20|9725.6|9715.6|9725.4|9715.4|9725.9|9715.9|9725.1|9715.1|4
1640943570000|2021-12-31 09:39:30|9725.6|9715.6|9727.1|9717.1|9727.9|9717.9|9725.6|9715.6|9
1640943580000|2021-12-31 09:39:40|9726.9|9716.9|9725.9|9715.9|9726.9|9716.9|9725.9|9715.9|2
1640943590000|2021-12-31 09:39:50|9726.4|9716.4|9726.9|9716.9|9727.6|9717.6|9726.4|9716.4|4
1640943600000|2021-12-31 09:40:00|9727.1|9717.1|9727.4|9717.4|9727.6|9717.6|9725.6|9715.6|7
1640943610000|2021-12-31 09:40:10|9726.4|9716.4|9726.9|9716.9|9726.9|9716.9|9726.4|9716.4|3
1640943620000|2021-12-31 09:40:20|9726.4|9716.4|9727.6|9717.6|9727.6|9717.6|9725.6|9715.6|7
1640943630000|2021-12-31 09:40:30|9726.6|9716.6|9726.6|9716.6|9726.6|9716.6|9726.6|9716.6|1
1640943640000|2021-12-31 09:40:40|9726.9|9716.9|9727.1|9717.1|9728.1|9718.1|9726.9|9716.9|5
1640943650000|2021-12-31 09:40:50|9727.9|9717.9|9728.4|9718.4|9728.4|9718.4|9727.6|9717.6|10
1640943660000|2021-12-31 09:41:00|9727.6|9717.6|9727.9|9717.9|9727.9|9717.9|9726.9|9716.9|4
1640943670000|2021-12-31 09:41:10|9728.4|9718.4|9730.6|9720.6|9730.6|9720.6|9728.4|9718.4|5
1640943690000|2021-12-31 09:41:30|9731.1|9721.1|9730.9|9720.9|9731.9|9721.9|9730.9|9720.9|5
1640943700000|2021-12-31 09:41:40|9731.1|9721.1|9732.4|9722.4|9732.6|9722.6|9731.1|9721.1|5
1640943710000|2021-12-31 09:41:50|9731.6|9721.6|9730.6|9720.6|9731.6|9721.6|9730.6|9720.6|3
1640943720000|2021-12-31 09:42:00|9730.9|9720.9|9731.6|9721.6|9732.4|9722.4|9730.9|9720.9|5
1640943730000|2021-12-31 09:42:10|9732.4|9722.4|9731.4|9721.4|9732.6|9722.6|9731.4|9721.4|7
1640943740000|2021-12-31 09:42:20|9731.1|9721.1|9731.4|9721.4|9731.4|9721.4|9731.1|9721.1|2
1640943760000|2021-12-31 09:42:40|9731.9|9721.9|9731.4|9721.4|9731.9|9721.9|9731.4|9721.4|2
1640943770000|2021-12-31 09:42:50|9731.6|9721.6|9731.1|9721.1|9731.6|9721.6|9731.1|9721.1|3
1640943780000|2021-12-31 09:43:00|9730.6|9720.6|9730.9|9720.9|9730.9|9720.9|9730.6|9720.6|2
1640943790000|2021-12-31 09:43:10|9731.4|9721.4|9730.9|9720.9|9731.4|9721.4|9730.9|9720.9|3
1640943800000|2021-12-31 09:43:20|9731.1|9721.1|9732.6|9722.6|9733.9|9723.9|9731.1|9721.1|5
1640943810000|2021-12-31 09:43:30|9733.1|9723.1|9734.1|9724.1|9734.1|9724.1|9733.1|9723.1|6
1640943830000|2021-12-31 09:43:50|9733.9|9723.9|9734.1|9724.1|9734.1|9724.1|9733.9|9723.9|2
1640943860000|2021-12-31 09:44:20|9733.9|9723.9|9734.1|9724.1|9734.1|9724.1|9733.9|9723.9|2
1640943870000|2021-12-31 09:44:30|9733.9|9723.9|9734.1|9724.1|9734.4|9724.4|9733.9|9723.9|4
1640943900000|2021-12-31 09:45:00|9734.9|9724.9|9737.1|9727.1|9737.9|9727.9|9734.9|9724.9|4
1640943910000|2021-12-31 09:45:10|9737.6|9727.6|9736.6|9726.6|9737.9|9727.9|9735.9|9725.9|9
1640943920000|2021-12-31 09:45:20|9736.9|9726.9|9736.9|9726.9|9736.9|9726.9|9736.6|9726.6|3
1640943930000|2021-12-31 09:45:30|9736.6|9726.6|9736.9|9726.9|9737.9|9727.9|9736.6|9726.6|7
1640943940000|2021-12-31 09:45:40|9736.6|9726.6|9736.6|9726.6|9736.6|9726.6|9736.6|9726.6|1
1640943950000|2021-12-31 09:45:50|9736.9|9726.9|9736.9|9726.9|9736.9|9726.9|9736.6|9726.6|3
1640943960000|2021-12-31 09:46:00|9736.6|9726.6|9736.9|9726.9|9737.6|9727.6|9736.6|9726.6|6
1640943970000|2021-12-31 09:46:10|9737.1|9727.1|9736.1|9726.1|9737.1|9727.1|9735.9|9725.9|4
1640943980000|2021-12-31 09:46:20|9736.6|9726.6|9735.9|9725.9|9736.6|9726.6|9735.9|9725.9|6
1640943990000|2021-12-31 09:46:30|9736.1|9726.1|9735.6|9725.6|9736.1|9726.1|9735.1|9725.1|5
1640944000000|2021-12-31 09:46:40|9736.1|9726.1|9736.1|9726.1|9736.6|9726.6|9736.1|9726.1|4
1640944010000|2021-12-31 09:46:50|9736.4|9726.4|9735.1|9725.1|9736.4|9726.4|9734.9|9724.9|8
1640944020000|2021-12-31 09:47:00|9734.9|9724.9|9734.9|9724.9|9734.9|9724.9|9734.9|9724.9|1
1640944050000|2021-12-31 09:47:30|9735.4|9725.4|9735.9|9725.9|9735.9|9725.9|9735.4|9725.4|2
1640944060000|2021-12-31 09:47:40|9735.4|9725.4|9735.4|9725.4|9735.4|9725.4|9735.4|9725.4|1
1640944070000|2021-12-31 09:47:50|9735.6|9725.6|9736.1|9726.1|9736.6|9726.6|9735.6|9725.6|6
1640944090000|2021-12-31 09:48:10|9735.9|9725.9|9735.9|9725.9|9735.9|9725.9|9735.9|9725.9|1
1640944100000|2021-12-31 09:48:20|9736.1|9726.1|9736.1|9726.1|9736.1|9726.1|9736.1|9726.1|1
1640944120000|2021-12-31 09:48:40|9736.4|9726.4|9736.1|9726.1|9736.4|9726.4|9736.1|9726.1|2
1640944130000|2021-12-31 09:48:50|9736.4|9726.4|9736.1|9726.1|9736.4|9726.4|9735.9|9725.9|4
1640944140000|2021-12-31 09:49:00|9735.9|9725.9|9735.6|9725.6|9735.9|9725.9|9735.4|9725.4|8
1640944150000|2021-12-31 09:49:10|9735.4|9725.4|9735.1|9725.1|9735.4|9725.4|9735.1|9725.1|2
1640944180000|2021-12-31 09:49:40|9734.6|9724.6|9734.6|9724.6|9734.6|9724.6|9734.4|9724.4|3
1640944190000|2021-12-31 09:49:50|9734.4|9724.4|9732.9|9722.9|9734.4|9724.4|9732.9|9722.9|4
1640944200000|2021-12-31 09:50:00|9732.6|9722.6|9733.9|9723.9|9733.9|9723.9|9732.6|9722.6|3
1640944210000|2021-12-31 09:50:10|9733.6|9723.6|9733.1|9723.1|9734.4|9724.4|9732.6|9722.6|9
1640944230000|2021-12-31 09:50:30|9732.6|9722.6|9732.4|9722.4|9732.6|9722.6|9732.4|9722.4|2
1640944240000|2021-12-31 09:50:40|9732.1|9722.1|9731.6|9721.6|9732.1|9722.1|9731.6|9721.6|2
1640944260000|2021-12-31 09:51:00|9731.4|9721.4|9731.1|9721.1|9731.6|9721.6|9731.1|9721.1|4
1640944270000|2021-12-31 09:51:10|9731.4|9721.4|9730.6|9720.6|9731.6|9721.6|9730.6|9720.6|5
1640944280000|2021-12-31 09:51:20|9730.4|9720.4|9730.1|9720.1|9731.1|9721.1|9730.1|9720.1|6
1640944290000|2021-12-31 09:51:30|9729.9|9719.9|9731.4|9721.4|9732.4|9722.4|9729.9|9719.9|10
1640944300000|2021-12-31 09:51:40|9731.1|9721.1|9730.6|9720.6|9731.1|9721.1|9730.6|9720.6|3
1640944310000|2021-12-31 09:51:50|9730.1|9720.1|9730.1|9720.1|9730.1|9720.1|9729.9|9719.9|3
1640944320000|2021-12-31 09:52:00|9730.4|9720.4|9730.4|9720.4|9730.6|9720.6|9730.4|9720.4|3
1640944330000|2021-12-31 09:52:10|9730.1|9720.1|9729.6|9719.6|9730.1|9720.1|9729.6|9719.6|3
1640944340000|2021-12-31 09:52:20|9729.4|9719.4|9728.6|9718.6|9729.6|9719.6|9728.6|9718.6|4
1640944370000|2021-12-31 09:52:50|9728.9|9718.9|9731.6|9721.6|9731.6|9721.6|9728.9|9718.9|10
1640944380000|2021-12-31 09:53:00|9731.1|9721.1|9730.6|9720.6|9731.6|9721.6|9730.6|9720.6|5
1640944400000|2021-12-31 09:53:20|9730.9|9720.9|9730.9|9720.9|9730.9|9720.9|9730.9|9720.9|1
1640944410000|2021-12-31 09:53:30|9730.6|9720.6|9730.6|9720.6|9730.6|9720.6|9730.6|9720.6|1
1640944420000|2021-12-31 09:53:40|9730.4|9720.4|9729.6|9719.6|9730.4|9720.4|9729.6|9719.6|7
1640944430000|2021-12-31 09:53:50|9729.1|9719.1|9729.6|9719.6|9730.6|9720.6|9728.9|9718.9|8
1640944440000|2021-12-31 09:54:00|9729.1|9719.1|9729.1|9719.1|9729.6|9719.6|9728.9|9718.9|5
1640944450000|2021-12-31 09:54:10|9728.9|9718.9|9729.1|9719.1|9729.1|9719.1|9728.9|9718.9|2
1640944460000|2021-12-31 09:54:20|9729.4|9719.4|9730.6|9720.6|9731.1|9721.1|9729.4|9719.4|5
1640944470000|2021-12-31 09:54:30|9730.4|9720.4|9730.6|9720.6|9730.6|9720.6|9730.4|9720.4|2
1640944480000|2021-12-31 09:54:40|9730.1|9720.1|9730.4|9720.4|9730.4|9720.4|9730.1|9720.1|2
1640944490000|2021-12-31 09:54:50|9730.6|9720.6|9730.6|9720.6|9730.6|9720.6|9730.6|9720.6|1
1640944500000|2021-12-31 09:55:00|9730.9|9720.9|9732.6|9722.6|9732.9|9722.9|9730.9|9720.9|8
1640944510000|2021-12-31 09:55:10|9732.9|9722.9|9732.4|9722.4|9732.9|9722.9|9732.4|9722.4|3
1640944520000|2021-12-31 09:55:20|9732.6|9722.6|9732.4|9722.4|9732.6|9722.6|9732.4|9722.4|2
1640944530000|2021-12-31 09:55:30|9732.1|9722.1|9732.1|9722.1|9732.1|9722.1|9732.1|9722.1|1
1640944540000|2021-12-31 09:55:40|9732.4|9722.4|9732.4|9722.4|9732.4|9722.4|9732.4|9722.4|1
1640944550000|2021-12-31 09:55:50|9732.1|9722.1|9732.1|9722.1|9732.1|9722.1|9732.1|9722.1|1
1640944560000|2021-12-31 09:56:00|9732.4|9722.4|9732.6|9722.6|9733.4|9723.4|9732.4|9722.4|4
1640944620000|2021-12-31 09:57:00|9732.9|9722.9|9732.9|9722.9|9732.9|9722.9|9732.9|9722.9|1
1640944640000|2021-12-31 09:57:20|9733.1|9723.1|9734.4|9724.4|9734.4|9724.4|9733.1|9723.1|2
1640944650000|2021-12-31 09:57:30|9734.1|9724.1|9734.6|9724.6|9734.6|9724.6|9734.1|9724.1|3
1640944660000|2021-12-31 09:57:40|9734.9|9724.9|9735.4|9725.4|9735.9|9725.9|9734.9|9724.9|5
1640944670000|2021-12-31 09:57:50|9735.6|9725.6|9736.1|9726.1|9736.6|9726.6|9735.6|9725.6|5
1640944690000|2021-12-31 09:58:10|9736.6|9726.6|9733.1|9723.1|9737.1|9727.1|9733.1|9723.1|8
1640944700000|2021-12-31 09:58:20|9733.4|9723.4|9734.1|9724.1|9734.6|9724.6|9733.4|9723.4|4
1640944710000|2021-12-31 09:58:30|9734.4|9724.4|9734.4|9724.4|9734.4|9724.4|9734.4|9724.4|1
1640944720000|2021-12-31 09:58:40|9734.1|9724.1|9733.9|9723.9|9734.1|9724.1|9733.4|9723.4|4
1640944730000|2021-12-31 09:58:50|9734.1|9724.1|9734.1|9724.1|9734.6|9724.6|9734.1|9724.1|4
1640944740000|2021-12-31 09:59:00|9734.4|9724.4|9734.4|9724.4|9734.4|9724.4|9734.1|9724.1|3
1640944750000|2021-12-31 09:59:10|9734.1|9724.1|9734.6|9724.6|9734.6|9724.6|9734.1|9724.1|3
1640944760000|2021-12-31 09:59:20|9734.9|9724.9|9735.1|9725.1|9735.1|9725.1|9734.9|9724.9|2
1640944770000|2021-12-31 09:59:30|9735.4|9725.4|9734.6|9724.6|9735.4|9725.4|9734.6|9724.6|3
1640944780000|2021-12-31 09:59:40|9734.9|9724.9|9734.9|9724.9|9734.9|9724.9|9734.9|9724.9|1
1640944790000|2021-12-31 09:59:50|9734.6|9724.6|9734.9|9724.9|9735.4|9725.4|9734.1|9724.1|11
1640944800000|2021-12-31 10:00:00|9735.1|9725.1|9735.4|9725.4|9735.6|9725.6|9735.1|9725.1|3
1640944810000|2021-12-31 10:00:10|9735.1|9725.1|9735.4|9725.4|9735.6|9725.6|9735.1|9725.1|6
1640944830000|2021-12-31 10:00:30|9735.1|9725.1|9735.1|9725.1|9735.1|9725.1|9735.1|9725.1|1
1640944850000|2021-12-31 10:00:50|9735.4|9725.4|9735.4|9725.4|9735.4|9725.4|9735.4|9725.4|1
1640944860000|2021-12-31 10:01:00|9735.1|9725.1|9734.6|9724.6|9735.1|9725.1|9734.6|9724.6|2
1640944870000|2021-12-31 10:01:10|9734.9|9724.9|9735.6|9725.6|9735.9|9725.9|9734.9|9724.9|3
1640944880000|2021-12-31 10:01:20|9735.9|9725.9|9735.6|9725.6|9735.9|9725.9|9735.6|9725.6|2
1640944890000|2021-12-31 10:01:30|9735.9|9725.9|9736.6|9726.6|9736.6|9726.6|9735.9|9725.9|3
1640944900000|2021-12-31 10:01:40|9735.9|9725.9|9734.9|9724.9|9735.9|9725.9|9734.6|9724.6|5
1640944910000|2021-12-31 10:01:50|9734.6|9724.6|9734.4|9724.4|9734.9|9724.9|9734.1|9724.1|6
1640944920000|2021-12-31 10:02:00|9733.9|9723.9|9734.6|9724.6|9734.6|9724.6|9733.9|9723.9|4
1640944930000|2021-12-31 10:02:10|9734.1|9724.1|9733.9|9723.9|9734.6|9724.6|9732.9|9722.9|9
1640944940000|2021-12-31 10:02:20|9734.4|9724.4|9734.1|9724.1|9734.4|9724.4|9733.6|9723.6|6
1640944950000|2021-12-31 10:02:30|9734.4|9724.4|9734.9|9724.9|9734.9|9724.9|9734.1|9724.1|5
1640944960000|2021-12-31 10:02:40|9735.1|9725.1|9734.9|9724.9|9735.1|9725.1|9734.9|9724.9|2
1640944970000|2021-12-31 10:02:50|9734.6|9724.6|9734.6|9724.6|9734.6|9724.6|9734.6|9724.6|1
1640944980000|2021-12-31 10:03:00|9734.9|9724.9|9735.4|9725.4|9735.9|9725.9|9734.9|9724.9|5
1640945000000|2021-12-31 10:03:20|9733.9|9723.9|9734.9|9724.9|9734.9|9724.9|9733.9|9723.9|6
1640945010000|2021-12-31 10:03:30|9734.6|9724.6|9734.4|9724.4|9734.6|9724.6|9734.4|9724.4|2
1640945020000|2021-12-31 10:03:40|9734.9|9724.9|9734.9|9724.9|9735.1|9725.1|9734.9|9724.9|3
1640945050000|2021-12-31 10:04:10|9735.1|9725.1|9735.1|9725.1|9735.1|9725.1|9734.9|9724.9|3
1640945060000|2021-12-31 10:04:20|9735.4|9725.4|9735.6|9725.6|9735.6|9725.6|9735.4|9725.4|2
1640945070000|2021-12-31 10:04:30|9734.4|9724.4|9734.4|9724.4|9734.4|9724.4|9734.4|9724.4|1
1640945080000|2021-12-31 10:04:40|9734.1|9724.1|9733.4|9723.4|9734.1|9724.1|9733.4|9723.4|2
1640945090000|2021-12-31 10:04:50|9732.9|9722.9|9734.1|9724.1|9734.4|9724.4|9732.9|9722.9|10
1640945100000|2021-12-31 10:05:00|9733.9|9723.9|9734.4|9724.4|9734.4|9724.4|9733.9|9723.9|2
1640945110000|2021-12-31 10:05:10|9734.1|9724.1|9734.1|9724.1|9734.1|9724.1|9733.9|9723.9|3
1640945120000|2021-12-31 10:05:20|9733.9|9723.9|9733.4|9723.4|9733.9|9723.9|9732.9|9722.9|5
1640945130000|2021-12-31 10:05:30|9733.1|9723.1|9733.4|9723.4|9733.4|9723.4|9733.1|9723.1|2
1640945140000|2021-12-31 10:05:40|9733.1|9723.1|9733.1|9723.1|9733.1|9723.1|9733.1|9723.1|1
1640945150000|2021-12-31 10:05:50|9732.9|9722.9|9731.9|9721.9|9732.9|9722.9|9731.6|9721.6|4
1640945160000|2021-12-31 10:06:00|9732.1|9722.1|9732.1|9722.1|9732.9|9722.9|9732.1|9722.1|5
1640945170000|2021-12-31 10:06:10|9731.9|9721.9|9731.4|9721.4|9731.9|9721.9|9731.4|9721.4|3
1640945180000|2021-12-31 10:06:20|9730.6|9720.6|9729.9|9719.9|9730.6|9720.6|9729.9|9719.9|3
1640945190000|2021-12-31 10:06:30|9729.4|9719.4|9731.9|9721.9|9732.1|9722.1|9729.1|9719.1|10
1640945200000|2021-12-31 10:06:40|9731.6|9721.6|9731.4|9721.4|9731.6|9721.6|9731.1|9721.1|3
1640945210000|2021-12-31 10:06:50|9731.1|9721.1|9731.1|9721.1|9731.4|9721.4|9731.1|9721.1|3
1640945220000|2021-12-31 10:07:00|9730.9|9720.9|9729.6|9719.6|9730.9|9720.9|9729.6|9719.6|7
1640945230000|2021-12-31 10:07:10|9730.4|9720.4|9730.6|9720.6|9730.9|9720.9|9729.9|9719.9|7
1640945240000|2021-12-31 10:07:20|9730.9|9720.9|9731.1|9721.1|9731.1|9721.1|9730.9|9720.9|4
1640945260000|2021-12-31 10:07:40|9730.9|9720.9|9730.4|9720.4|9730.9|9720.9|9730.4|9720.4|4
1640945270000|2021-12-31 10:07:50|9730.6|9720.6|9728.6|9718.6|9730.6|9720.6|9728.6|9718.6|5
1640945290000|2021-12-31 10:08:10|9728.4|9718.4|9728.6|9718.6|9729.4|9719.4|9728.1|9718.1|6
1640945320000|2021-12-31 10:08:40|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|1
1640945340000|2021-12-31 10:09:00|9726.9|9716.9|9727.4|9717.4|9727.9|9717.9|9726.6|9716.6|6
1640945350000|2021-12-31 10:09:10|9726.6|9716.6|9726.6|9716.6|9726.6|9716.6|9726.6|9716.6|1
1640945360000|2021-12-31 10:09:20|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|1
1640945370000|2021-12-31 10:09:30|9727.9|9717.9|9728.6|9718.6|9728.6|9718.6|9727.9|9717.9|2
1640945380000|2021-12-31 10:09:40|9728.9|9718.9|9728.9|9718.9|9728.9|9718.9|9728.9|9718.9|1
1640945400000|2021-12-31 10:10:00|9728.6|9718.6|9726.9|9716.9|9728.6|9718.6|9726.9|9716.9|6
1640945420000|2021-12-31 10:10:20|9726.6|9716.6|9727.1|9717.1|9727.1|9717.1|9726.6|9716.6|2
1640945430000|2021-12-31 10:10:30|9726.6|9716.6|9725.1|9715.1|9726.6|9716.6|9725.1|9715.1|4
1640945440000|2021-12-31 10:10:40|9725.4|9715.4|9726.6|9716.6|9726.6|9716.6|9725.4|9715.4|3
1640945450000|2021-12-31 10:10:50|9726.4|9716.4|9727.1|9717.1|9727.4|9717.4|9726.4|9716.4|5
1640945460000|2021-12-31 10:11:00|9727.4|9717.4|9727.9|9717.9|9727.9|9717.9|9726.6|9716.6|4
1640945470000|2021-12-31 10:11:10|9727.6|9717.6|9726.6|9716.6|9727.6|9717.6|9726.4|9716.4|4
1640945480000|2021-12-31 10:11:20|9726.9|9716.9|9726.6|9716.6|9726.9|9716.9|9726.6|9716.6|4
1640945490000|2021-12-31 10:11:30|9725.6|9715.6|9725.9|9715.9|9725.9|9715.9|9725.6|9715.6|2
1640945520000|2021-12-31 10:12:00|9726.6|9716.6|9727.9|9717.9|9727.9|9717.9|9726.6|9716.6|4
1640945540000|2021-12-31 10:12:20|9728.1|9718.1|9727.4|9717.4|9728.4|9718.4|9727.4|9717.4|6
1640945550000|2021-12-31 10:12:30|9727.6|9717.6|9726.6|9716.6|9727.6|9717.6|9726.6|9716.6|3
1640945560000|2021-12-31 10:12:40|9726.9|9716.9|9726.6|9716.6|9726.9|9716.9|9726.6|9716.6|2
1640945570000|2021-12-31 10:12:50|9726.9|9716.9|9726.9|9716.9|9727.4|9717.4|9726.9|9716.9|4
1640945610000|2021-12-31 10:13:30|9726.6|9716.6|9726.6|9716.6|9726.6|9716.6|9726.4|9716.4|3
1640945630000|2021-12-31 10:13:50|9726.1|9716.1|9726.1|9716.1|9726.1|9716.1|9726.1|9716.1|1
1640945640000|2021-12-31 10:14:00|9725.9|9715.9|9725.4|9715.4|9725.9|9715.9|9725.4|9715.4|6
1640945650000|2021-12-31 10:14:10|9725.9|9715.9|9725.9|9715.9|9725.9|9715.9|9725.9|9715.9|1
1640945670000|2021-12-31 10:14:30|9726.1|9716.1|9726.6|9716.6|9726.9|9716.9|9726.1|9716.1|3
1640945690000|2021-12-31 10:14:50|9727.1|9717.1|9727.4|9717.4|9727.4|9717.4|9727.1|9717.1|2
1640945730000|2021-12-31 10:15:30|9727.1|9717.1|9727.4|9717.4|9727.4|9717.4|9727.1|9717.1|2
1640945760000|2021-12-31 10:16:00|9727.6|9717.6|9727.1|9717.1|9727.6|9717.6|9726.9|9716.9|4
1640945790000|2021-12-31 10:16:30|9726.9|9716.9|9728.6|9718.6|9728.6|9718.6|9726.9|9716.9|6
1640945840000|2021-12-31 10:17:20|9728.9|9718.9|9726.9|9716.9|9728.9|9718.9|9726.9|9716.9|4
1640945850000|2021-12-31 10:17:30|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|1
1640945870000|2021-12-31 10:17:50|9727.4|9717.4|9728.6|9718.6|9728.6|9718.6|9727.4|9717.4|3
1640945880000|2021-12-31 10:18:00|9728.4|9718.4|9727.9|9717.9|9728.4|9718.4|9727.1|9717.1|5
1640945890000|2021-12-31 10:18:10|9727.6|9717.6|9727.6|9717.6|9727.6|9717.6|9727.6|9717.6|1
1640945900000|2021-12-31 10:18:20|9727.1|9717.1|9727.6|9717.6|9728.1|9718.1|9726.6|9716.6|11
1640945910000|2021-12-31 10:18:30|9727.4|9717.4|9726.6|9716.6|9727.4|9717.4|9726.6|9716.6|3
1640945920000|2021-12-31 10:18:40|9727.1|9717.1|9727.6|9717.6|9727.6|9717.6|9726.4|9716.4|6
1640945930000|2021-12-31 10:18:50|9727.9|9717.9|9727.4|9717.4|9727.9|9717.9|9727.1|9717.1|5
1640945940000|2021-12-31 10:19:00|9727.1|9717.1|9727.4|9717.4|9727.4|9717.4|9727.1|9717.1|2
1640945950000|2021-12-31 10:19:10|9727.6|9717.6|9728.1|9718.1|9728.1|9718.1|9727.6|9717.6|2
1640945970000|2021-12-31 10:19:30|9728.4|9718.4|9727.6|9717.6|9728.9|9718.9|9727.6|9717.6|4
1640945990000|2021-12-31 10:19:50|9727.4|9717.4|9725.6|9715.6|9727.4|9717.4|9725.4|9715.4|8
1640946000000|2021-12-31 10:20:00|9725.4|9715.4|9725.4|9715.4|9725.4|9715.4|9725.4|9715.4|1
1640946010000|2021-12-31 10:20:10|9725.1|9715.1|9722.1|9712.1|9725.1|9715.1|9722.1|9712.1|6
1640946020000|2021-12-31 10:20:20|9721.9|9711.9|9722.4|9712.4|9722.4|9712.4|9721.9|9711.9|7
1640946030000|2021-12-31 10:20:30|9721.6|9711.6|9722.4|9712.4|9722.4|9712.4|9721.6|9711.6|5
1640946040000|2021-12-31 10:20:40|9722.1|9712.1|9723.4|9713.4|9723.4|9713.4|9721.9|9711.9|8
1640946050000|2021-12-31 10:20:50|9723.6|9713.6|9723.6|9713.6|9725.1|9715.1|9723.6|9713.6|6
1640946060000|2021-12-31 10:21:00|9723.9|9713.9|9723.1|9713.1|9724.4|9714.4|9722.9|9712.9|8
1640946070000|2021-12-31 10:21:10|9723.4|9713.4|9723.1|9713.1|9723.4|9713.4|9723.1|9713.1|2
1640946080000|2021-12-31 10:21:20|9722.6|9712.6|9722.9|9712.9|9723.1|9713.1|9722.6|9712.6|3
1640946090000|2021-12-31 10:21:30|9723.4|9713.4|9723.9|9713.9|9723.9|9713.9|9722.9|9712.9|7
1640946100000|2021-12-31 10:21:40|9723.6|9713.6|9723.6|9713.6|9723.9|9713.9|9723.6|9713.6|3
1640946130000|2021-12-31 10:22:10|9723.4|9713.4|9723.9|9713.9|9723.9|9713.9|9723.4|9713.4|5
1640946140000|2021-12-31 10:22:20|9723.6|9713.6|9723.6|9713.6|9723.6|9713.6|9723.6|9713.6|1
1640946150000|2021-12-31 10:22:30|9723.9|9713.9|9724.1|9714.1|9724.1|9714.1|9723.9|9713.9|2
1640946160000|2021-12-31 10:22:40|9724.4|9714.4|9727.1|9717.1|9727.9|9717.9|9724.1|9714.1|6
1640946170000|2021-12-31 10:22:50|9726.9|9716.9|9726.6|9716.6|9726.9|9716.9|9726.4|9716.4|3
1640946210000|2021-12-31 10:23:30|9726.4|9716.4|9725.9|9715.9|9726.4|9716.4|9725.9|9715.9|3
1640946220000|2021-12-31 10:23:40|9726.1|9716.1|9727.6|9717.6|9727.6|9717.6|9726.1|9716.1|2
1640946230000|2021-12-31 10:23:50|9727.9|9717.9|9727.6|9717.6|9728.6|9718.6|9727.6|9717.6|5
1640946240000|2021-12-31 10:24:00|9727.1|9717.1|9725.6|9715.6|9727.1|9717.1|9725.6|9715.6|4
1640946250000|2021-12-31 10:24:10|9725.4|9715.4|9725.1|9715.1|9725.6|9715.6|9725.1|9715.1|4
1640946260000|2021-12-31 10:24:20|9725.4|9715.4|9726.1|9716.1|9726.6|9716.6|9725.4|9715.4|8
1640946280000|2021-12-31 10:24:40|9726.4|9716.4|9728.1|9718.1|9728.1|9718.1|9726.4|9716.4|8
1640946300000|2021-12-31 10:25:00|9727.9|9717.9|9727.9|9717.9|9727.9|9717.9|9727.9|9717.9|1
1640946310000|2021-12-31 10:25:10|9727.6|9717.6|9727.6|9717.6|9727.6|9717.6|9727.6|9717.6|1
1640946330000|2021-12-31 10:25:30|9727.9|9717.9|9728.1|9718.1|9728.1|9718.1|9727.9|9717.9|2
1640946340000|2021-12-31 10:25:40|9727.9|9717.9|9726.1|9716.1|9727.9|9717.9|9726.1|9716.1|3
1640946350000|2021-12-31 10:25:50|9725.9|9715.9|9724.4|9714.4|9725.9|9715.9|9724.4|9714.4|5
1640946360000|2021-12-31 10:26:00|9724.6|9714.6|9723.6|9713.6|9724.6|9714.6|9723.1|9713.1|7
1640946370000|2021-12-31 10:26:10|9724.6|9714.6|9726.9|9716.9|9726.9|9716.9|9724.6|9714.6|5
1640946380000|2021-12-31 10:26:20|9727.4|9717.4|9724.9|9714.9|9727.6|9717.6|9724.9|9714.9|4
1640946390000|2021-12-31 10:26:30|9725|9715|9725|9715|9725|9715|9724.9|9714.9|3
1640946400000|2021-12-31 10:26:40|9724.6|9714.6|9723.1|9713.1|9724.6|9714.6|9723.1|9713.1|3
1640946410000|2021-12-31 10:26:50|9723.4|9713.4|9722.1|9712.1|9723.9|9713.9|9722.1|9712.1|5
1640946420000|2021-12-31 10:27:00|9722.4|9712.4|9722.1|9712.1|9722.6|9712.6|9722.1|9712.1|3
1640946430000|2021-12-31 10:27:10|9721.9|9711.9|9722.4|9712.4|9722.4|9712.4|9721.9|9711.9|3
1640946440000|2021-12-31 10:27:20|9722.6|9712.6|9722.6|9712.6|9722.6|9712.6|9722.6|9712.6|1
1640946450000|2021-12-31 10:27:30|9722.9|9712.9|9722.9|9712.9|9722.9|9712.9|9722.6|9712.6|3
1640946460000|2021-12-31 10:27:40|9723.1|9713.1|9723.1|9713.1|9723.1|9713.1|9723.1|9713.1|1
1640946470000|2021-12-31 10:27:50|9723.9|9713.9|9724.1|9714.1|9724.1|9714.1|9723.9|9713.9|2
1640946480000|2021-12-31 10:28:00|9724.4|9714.4|9724.6|9714.6|9724.6|9714.6|9724.4|9714.4|2
1640946500000|2021-12-31 10:28:20|9724.9|9714.9|9726.4|9716.4|9726.4|9716.4|9724.9|9714.9|3
1640946510000|2021-12-31 10:28:30|9727.1|9717.1|9725.6|9715.6|9727.1|9717.1|9725.4|9715.4|4
1640946530000|2021-12-31 10:28:50|9725.4|9715.4|9723.6|9713.6|9725.4|9715.4|9723.6|9713.6|3
1640946540000|2021-12-31 10:29:00|9723.4|9713.4|9723.9|9713.9|9723.9|9713.9|9723.4|9713.4|3
1640946560000|2021-12-31 10:29:20|9724.1|9714.1|9724.4|9714.4|9724.4|9714.4|9724.1|9714.1|2
1640946590000|2021-12-31 10:29:50|9725.4|9715.4|9725.9|9715.9|9725.9|9715.9|9724.6|9714.6|4
1640946600000|2021-12-31 10:30:00|9726.1|9716.1|9727.1|9717.1|9727.9|9717.9|9726.1|9716.1|10
1640946610000|2021-12-31 10:30:10|9727.6|9717.6|9727.1|9717.1|9727.6|9717.6|9726.9|9716.9|7
1640946640000|2021-12-31 10:30:40|9727.4|9717.4|9728.1|9718.1|9728.6|9718.6|9726.9|9716.9|6
1640946650000|2021-12-31 10:30:50|9728.6|9718.6|9728.1|9718.1|9728.6|9718.6|9728.1|9718.1|2
1640946660000|2021-12-31 10:31:00|9727.9|9717.9|9724.9|9714.9|9727.9|9717.9|9724.9|9714.9|5
1640946680000|2021-12-31 10:31:20|9725.1|9715.1|9725.6|9715.6|9726.1|9716.1|9725.1|9715.1|4
1640946690000|2021-12-31 10:31:30|9725.9|9715.9|9726.1|9716.1|9726.6|9716.6|9725.9|9715.9|6
1640946720000|2021-12-31 10:32:00|9725.9|9715.9|9725.6|9715.6|9725.9|9715.9|9725.6|9715.6|2
1640946730000|2021-12-31 10:32:10|9725.1|9715.1|9724.9|9714.9|9725.1|9715.1|9724.9|9714.9|2
1640946740000|2021-12-31 10:32:20|9725.4|9715.4|9726.4|9716.4|9727.6|9717.6|9725.4|9715.4|10
1640946750000|2021-12-31 10:32:30|9726.1|9716.1|9726.1|9716.1|9726.4|9716.4|9726.1|9716.1|3
1640946770000|2021-12-31 10:32:50|9725.9|9715.9|9725.9|9715.9|9725.9|9715.9|9725.9|9715.9|1
1640946780000|2021-12-31 10:33:00|9725.4|9715.4|9725.4|9715.4|9725.4|9715.4|9725.1|9715.1|3
1640946790000|2021-12-31 10:33:10|9725.1|9715.1|9723.6|9713.6|9725.1|9715.1|9723.6|9713.6|4
1640946810000|2021-12-31 10:33:30|9722.6|9712.6|9722.6|9712.6|9722.6|9712.6|9722.6|9712.6|1
1640946820000|2021-12-31 10:33:40|9722.1|9712.1|9722.1|9712.1|9722.1|9712.1|9722.1|9712.1|1
1640946830000|2021-12-31 10:33:50|9721.9|9711.9|9720.9|9710.9|9721.9|9711.9|9720.9|9710.9|2
1640946840000|2021-12-31 10:34:00|9721.1|9711.1|9723.1|9713.1|9723.9|9713.9|9721.1|9711.1|7
1640946850000|2021-12-31 10:34:10|9723.6|9713.6|9722.6|9712.6|9723.6|9713.6|9722.6|9712.6|3
1640946870000|2021-12-31 10:34:30|9722.4|9712.4|9722.1|9712.1|9722.4|9712.4|9721.9|9711.9|4
1640946880000|2021-12-31 10:34:40|9721.9|9711.9|9721.9|9711.9|9721.9|9711.9|9721.9|9711.9|1
1640946890000|2021-12-31 10:34:50|9721.6|9711.6|9721.1|9711.1|9721.9|9711.9|9721.1|9711.1|4
1640946900000|2021-12-31 10:35:00|9720.9|9710.9|9720.4|9710.4|9720.9|9710.9|9720.1|9710.1|4
1640946910000|2021-12-31 10:35:10|9720.1|9710.1|9719.1|9709.1|9720.4|9710.4|9719.1|9709.1|6
1640946920000|2021-12-31 10:35:20|9718.9|9708.9|9718.1|9708.1|9718.9|9708.9|9718.1|9708.1|3
1640946930000|2021-12-31 10:35:30|9717.9|9707.9|9718.9|9708.9|9718.9|9708.9|9717.9|9707.9|6
1640946940000|2021-12-31 10:35:40|9719.4|9709.4|9719.4|9709.4|9719.4|9709.4|9718.9|9708.9|4
1640946950000|2021-12-31 10:35:50|9719.6|9709.6|9720.1|9710.1|9720.9|9710.9|9719.6|9709.6|6
1640946960000|2021-12-31 10:36:00|9719.1|9709.1|9719.9|9709.9|9719.9|9709.9|9719.1|9709.1|2
1640946970000|2021-12-31 10:36:10|9719.4|9709.4|9719.4|9709.4|9719.4|9709.4|9719.4|9709.4|1
1640947010000|2021-12-31 10:36:50|9719.9|9709.9|9719.1|9709.1|9720.6|9710.6|9719.1|9709.1|5
1640947020000|2021-12-31 10:37:00|9718.9|9708.9|9718.9|9708.9|9718.9|9708.9|9718.9|9708.9|1
1640947030000|2021-12-31 10:37:10|9719.4|9709.4|9719.4|9709.4|9719.4|9709.4|9719.4|9709.4|1
1640947070000|2021-12-31 10:37:50|9719.9|9709.9|9720.9|9710.9|9721.4|9711.4|9719.9|9709.9|6
1640947080000|2021-12-31 10:38:00|9720.6|9710.6|9720.6|9710.6|9721.1|9711.1|9720.6|9710.6|3
1640947090000|2021-12-31 10:38:10|9720.4|9710.4|9720.4|9710.4|9720.4|9710.4|9720.4|9710.4|1
1640947100000|2021-12-31 10:38:20|9719.6|9709.6|9719.1|9709.1|9719.6|9709.6|9718.9|9708.9|4
1640947120000|2021-12-31 10:38:40|9718.9|9708.9|9718.9|9708.9|9718.9|9708.9|9718.6|9708.6|3
1640947130000|2021-12-31 10:38:50|9718.6|9708.6|9717.4|9707.4|9718.6|9708.6|9717.4|9707.4|2
1640947140000|2021-12-31 10:39:00|9716.4|9706.4|9715.4|9705.4|9716.4|9706.4|9715.1|9705.1|5
1640947160000|2021-12-31 10:39:20|9715.6|9705.6|9708.9|9698.9|9715.6|9705.6|9708.9|9698.9|7
1640947170000|2021-12-31 10:39:30|9709.1|9699.1|9709.1|9699.1|9709.1|9699.1|9709.1|9699.1|1
1640947180000|2021-12-31 10:39:40|9709.4|9699.4|9709.4|9699.4|9709.4|9699.4|9708.9|9698.9|4
1640947190000|2021-12-31 10:39:50|9709.1|9699.1|9708.9|9698.9|9709.1|9699.1|9708.9|9698.9|2
1640947200000|2021-12-31 10:40:00|9708.6|9698.6|9709.4|9699.4|9709.4|9699.4|9708.4|9698.4|3
1640947210000|2021-12-31 10:40:10|9709.6|9699.6|9712.1|9702.1|9712.1|9702.1|9709.1|9699.1|8
1640947220000|2021-12-31 10:40:20|9712.6|9702.6|9712.1|9702.1|9713.1|9703.1|9712.1|9702.1|9
1640947230000|2021-12-31 10:40:30|9712.6|9702.6|9713.1|9703.1|9713.4|9703.4|9712.6|9702.6|5
1640947240000|2021-12-31 10:40:40|9712.9|9702.9|9713.1|9703.1|9713.1|9703.1|9712.9|9702.9|2
1640947250000|2021-12-31 10:40:50|9712.9|9702.9|9713.1|9703.1|9713.1|9703.1|9712.6|9702.6|3
1640947260000|2021-12-31 10:41:00|9712.9|9702.9|9711.1|9701.1|9712.9|9702.9|9711.1|9701.1|4
1640947270000|2021-12-31 10:41:10|9710.9|9700.9|9711.1|9701.1|9712.4|9702.4|9710.9|9700.9|10
1640947280000|2021-12-31 10:41:20|9711.4|9701.4|9711.1|9701.1|9711.4|9701.4|9711.1|9701.1|2
1640947290000|2021-12-31 10:41:30|9711.4|9701.4|9712.4|9702.4|9713.1|9703.1|9711.4|9701.4|5
1640947300000|2021-12-31 10:41:40|9712.1|9702.1|9711.6|9701.6|9712.1|9702.1|9711.4|9701.4|7
1640947310000|2021-12-31 10:41:50|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|1
1640947320000|2021-12-31 10:42:00|9711.1|9701.1|9711.1|9701.1|9711.1|9701.1|9710.6|9700.6|4
1640947330000|2021-12-31 10:42:10|9710.9|9700.9|9710.9|9700.9|9710.9|9700.9|9710.9|9700.9|1
1640947340000|2021-12-31 10:42:20|9710.6|9700.6|9711.1|9701.1|9711.1|9701.1|9710.4|9700.4|7
1640947350000|2021-12-31 10:42:30|9710.9|9700.9|9711.1|9701.1|9711.1|9701.1|9710.9|9700.9|2
1640947360000|2021-12-31 10:42:40|9710.9|9700.9|9711.1|9701.1|9711.4|9701.4|9710.9|9700.9|3
1640947370000|2021-12-31 10:42:50|9710.9|9700.9|9710.9|9700.9|9711.1|9701.1|9710.9|9700.9|3
1640947380000|2021-12-31 10:43:00|9711.6|9701.6|9712.4|9702.4|9713.4|9703.4|9711.1|9701.1|12
1640947390000|2021-12-31 10:43:10|9711.9|9701.9|9711.9|9701.9|9711.9|9701.9|9711.6|9701.6|3
1640947400000|2021-12-31 10:43:20|9712.6|9702.6|9712.9|9702.9|9713.4|9703.4|9712.1|9702.1|5
1640947410000|2021-12-31 10:43:30|9712.4|9702.4|9712.1|9702.1|9712.4|9702.4|9711.9|9701.9|3
1640947420000|2021-12-31 10:43:40|9712.6|9702.6|9713.1|9703.1|9713.1|9703.1|9712.6|9702.6|2
1640947430000|2021-12-31 10:43:50|9713.9|9703.9|9712.9|9702.9|9713.9|9703.9|9712.9|9702.9|2
1640947440000|2021-12-31 10:44:00|9712.4|9702.4|9711.9|9701.9|9712.4|9702.4|9711.9|9701.9|5
1640947450000|2021-12-31 10:44:10|9712.1|9702.1|9712.6|9702.6|9712.6|9702.6|9711.9|9701.9|4
1640947460000|2021-12-31 10:44:20|9713.1|9703.1|9713.1|9703.1|9713.9|9703.9|9713.1|9703.1|5
1640947470000|2021-12-31 10:44:30|9712.9|9702.9|9712.6|9702.6|9713.1|9703.1|9712.6|9702.6|7
1640947480000|2021-12-31 10:44:40|9712.9|9702.9|9712.4|9702.4|9713.1|9703.1|9712.4|9702.4|6
1640947490000|2021-12-31 10:44:50|9712.1|9702.1|9712.4|9702.4|9712.4|9702.4|9712.1|9702.1|2
1640947500000|2021-12-31 10:45:00|9712.1|9702.1|9713.4|9703.4|9713.4|9703.4|9712.1|9702.1|8
1640947510000|2021-12-31 10:45:10|9712.6|9702.6|9712.9|9702.9|9713.4|9703.4|9712.6|9702.6|7
1640947520000|2021-12-31 10:45:20|9713.4|9703.4|9711.9|9701.9|9713.4|9703.4|9711.9|9701.9|5
1640947530000|2021-12-31 10:45:30|9712.1|9702.1|9712.1|9702.1|9712.1|9702.1|9712.1|9702.1|1
1640947540000|2021-12-31 10:45:40|9712.4|9702.4|9712.1|9702.1|9712.6|9702.6|9712.1|9702.1|4
1640947550000|2021-12-31 10:45:50|9711.9|9701.9|9712.4|9702.4|9713.1|9703.1|9711.9|9701.9|6
1640947570000|2021-12-31 10:46:10|9712.9|9702.9|9713.4|9703.4|9713.4|9703.4|9712.9|9702.9|2
1640947580000|2021-12-31 10:46:20|9713.1|9703.1|9715.1|9705.1|9715.4|9705.4|9713.1|9703.1|9
1640947590000|2021-12-31 10:46:30|9714.9|9704.9|9714.6|9704.6|9714.9|9704.9|9714.6|9704.6|2
1640947610000|2021-12-31 10:46:50|9714.9|9704.9|9714.6|9704.6|9715.1|9705.1|9714.6|9704.6|3
1640947620000|2021-12-31 10:47:00|9714.4|9704.4|9714.6|9704.6|9715.1|9705.1|9714.4|9704.4|6
1640947630000|2021-12-31 10:47:10|9714.4|9704.4|9714.6|9704.6|9714.6|9704.6|9714.1|9704.1|3
1640947640000|2021-12-31 10:47:20|9714.9|9704.9|9714.9|9704.9|9715.4|9705.4|9714.9|9704.9|3
1640947650000|2021-12-31 10:47:30|9714.6|9704.6|9714.6|9704.6|9714.6|9704.6|9714.4|9704.4|5
1640947660000|2021-12-31 10:47:40|9714.9|9704.9|9715.1|9705.1|9715.1|9705.1|9714.6|9704.6|4
1640947670000|2021-12-31 10:47:50|9714.9|9704.9|9714.6|9704.6|9714.9|9704.9|9714.6|9704.6|4
1640947700000|2021-12-31 10:48:20|9714.4|9704.4|9712.9|9702.9|9714.4|9704.4|9712.9|9702.9|4
1640947710000|2021-12-31 10:48:30|9713.1|9703.1|9713.4|9703.4|9713.4|9703.4|9712.9|9702.9|8
1640947720000|2021-12-31 10:48:40|9713.1|9703.1|9713.1|9703.1|9713.1|9703.1|9713.1|9703.1|1
1640947730000|2021-12-31 10:48:50|9712.9|9702.9|9712.9|9702.9|9712.9|9702.9|9712.6|9702.6|3
1640947740000|2021-12-31 10:49:00|9712.4|9702.4|9712.1|9702.1|9712.6|9702.6|9711.9|9701.9|6
1640947750000|2021-12-31 10:49:10|9711.6|9701.6|9711.6|9701.6|9711.9|9701.9|9711.6|9701.6|3
1640947760000|2021-12-31 10:49:20|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|1
1640947790000|2021-12-31 10:49:50|9711.6|9701.6|9712.1|9702.1|9712.9|9702.9|9711.6|9701.6|4
1640947810000|2021-12-31 10:50:10|9712.4|9702.4|9713.4|9703.4|9713.4|9703.4|9712.4|9702.4|2
1640947820000|2021-12-31 10:50:20|9713.1|9703.1|9713.1|9703.1|9713.9|9703.9|9712.9|9702.9|7
1640947830000|2021-12-31 10:50:30|9713.4|9703.4|9713.9|9703.9|9714.1|9704.1|9713.4|9703.4|4
1640947850000|2021-12-31 10:50:50|9712.4|9702.4|9706.9|9696.9|9712.4|9702.4|9706.6|9696.6|9
1640947860000|2021-12-31 10:51:00|9707.1|9697.1|9709.4|9699.4|9709.4|9699.4|9706.6|9696.6|10
1640947870000|2021-12-31 10:51:10|9709.6|9699.6|9709.4|9699.4|9710.4|9700.4|9708.9|9698.9|7
1640947880000|2021-12-31 10:51:20|9709.6|9699.6|9709.4|9699.4|9709.6|9699.6|9709.4|9699.4|2
1640947890000|2021-12-31 10:51:30|9709.6|9699.6|9709.4|9699.4|9709.9|9699.9|9709.4|9699.4|3
1640947900000|2021-12-31 10:51:40|9708.4|9698.4|9708.9|9698.9|9708.9|9698.9|9708.4|9698.4|2
1640947920000|2021-12-31 10:52:00|9709.1|9699.1|9709.1|9699.1|9709.9|9699.9|9709.1|9699.1|3
1640947930000|2021-12-31 10:52:10|9709.4|9699.4|9709.1|9699.1|9709.9|9699.9|9709.1|9699.1|4
1640947940000|2021-12-31 10:52:20|9709.9|9699.9|9709.9|9699.9|9709.9|9699.9|9709.9|9699.9|1
1640947950000|2021-12-31 10:52:30|9710.1|9700.1|9709.6|9699.6|9710.1|9700.1|9709.6|9699.6|5
1640947970000|2021-12-31 10:52:50|9709.9|9699.9|9709.9|9699.9|9709.9|9699.9|9709.9|9699.9|1
1640947980000|2021-12-31 10:53:00|9709.4|9699.4|9709.9|9699.9|9709.9|9699.9|9709.4|9699.4|3
1640947990000|2021-12-31 10:53:10|9709.4|9699.4|9709.6|9699.6|9709.6|9699.6|9709.4|9699.4|4
1640948010000|2021-12-31 10:53:30|9710.1|9700.1|9709.9|9699.9|9710.1|9700.1|9709.9|9699.9|2
1640948020000|2021-12-31 10:53:40|9710.4|9700.4|9711.1|9701.1|9711.1|9701.1|9710.4|9700.4|2
1640948030000|2021-12-31 10:53:50|9711.6|9701.6|9711.6|9701.6|9711.6|9701.6|9711.6|9701.6|1
1640948040000|2021-12-31 10:54:00|9710.9|9700.9|9711.4|9701.4|9711.4|9701.4|9710.9|9700.9|4
1640948050000|2021-12-31 10:54:10|9711.1|9701.1|9707.9|9697.9|9711.1|9701.1|9707.9|9697.9|3
1640948060000|2021-12-31 10:54:20|9707.6|9697.6|9707.9|9697.9|9708.1|9698.1|9707.6|9697.6|4
1640948080000|2021-12-31 10:54:40|9708.6|9698.6|9707.6|9697.6|9708.6|9698.6|9707.6|9697.6|3
1640948120000|2021-12-31 10:55:20|9707.9|9697.9|9709.6|9699.6|9709.6|9699.6|9707.9|9697.9|2
1640948130000|2021-12-31 10:55:30|9709.9|9699.9|9710.4|9700.4|9710.6|9700.6|9709.9|9699.9|5
1640948140000|2021-12-31 10:55:40|9710.9|9700.9|9709.6|9699.6|9710.9|9700.9|9709.6|9699.6|5
1640948150000|2021-12-31 10:55:50|9709.9|9699.9|9710.6|9700.6|9710.6|9700.6|9709.9|9699.9|2
1640948160000|2021-12-31 10:56:00|9710.1|9700.1|9709.1|9699.1|9710.1|9700.1|9709.1|9699.1|2
1640948170000|2021-12-31 10:56:10|9708.9|9698.9|9708.1|9698.1|9708.9|9698.9|9708.1|9698.1|4
1640948180000|2021-12-31 10:56:20|9707.9|9697.9|9707.9|9697.9|9707.9|9697.9|9707.9|9697.9|1
1640948200000|2021-12-31 10:56:40|9708.4|9698.4|9708.4|9698.4|9708.4|9698.4|9708.4|9698.4|1
1640948210000|2021-12-31 10:56:50|9708.9|9698.9|9711.4|9701.4|9711.4|9701.4|9708.9|9698.9|7
1640948260000|2021-12-31 10:57:40|9711.6|9701.6|9711.4|9701.4|9711.6|9701.6|9711.4|9701.4|2
1640948270000|2021-12-31 10:57:50|9711.1|9701.1|9711.1|9701.1|9711.4|9701.4|9710.9|9700.9|4
1640948290000|2021-12-31 10:58:10|9710.9|9700.9|9710.6|9700.6|9710.9|9700.9|9710.6|9700.6|2
1640948300000|2021-12-31 10:58:20|9710.9|9700.9|9710.9|9700.9|9710.9|9700.9|9710.9|9700.9|1
1640948330000|2021-12-31 10:58:50|9711.1|9701.1|9711.1|9701.1|9711.1|9701.1|9711.1|9701.1|1
1640948340000|2021-12-31 10:59:00|9710.9|9700.9|9711.4|9701.4|9711.4|9701.4|9710.1|9700.1|8
1640948350000|2021-12-31 10:59:10|9711.6|9701.6|9710.9|9700.9|9711.6|9701.6|9710.9|9700.9|2
1640948370000|2021-12-31 10:59:30|9711.1|9701.1|9711.1|9701.1|9711.1|9701.1|9711.1|9701.1|1
1640948380000|2021-12-31 10:59:40|9710.9|9700.9|9710.9|9700.9|9710.9|9700.9|9710.9|9700.9|1
1640948390000|2021-12-31 10:59:50|9711.1|9701.1|9711.1|9701.1|9711.1|9701.1|9710.9|9700.9|3
1640948400000|2021-12-31 11:00:00|9710.9|9700.9|9711.4|9701.4|9711.4|9701.4|9710.6|9700.6|5
1640948410000|2021-12-31 11:00:10|9711.1|9701.1|9711.4|9701.4|9711.4|9701.4|9711.1|9701.1|4
1640948430000|2021-12-31 11:00:30|9711.9|9701.9|9711.4|9701.4|9711.9|9701.9|9711.4|9701.4|2
1640948440000|2021-12-31 11:00:40|9711.1|9701.1|9711.1|9701.1|9711.1|9701.1|9711.1|9701.1|1
1640948450000|2021-12-31 11:00:50|9710.9|9700.9|9711.1|9701.1|9711.1|9701.1|9710.9|9700.9|2
1640948460000|2021-12-31 11:01:00|9710.9|9700.9|9709.9|9699.9|9710.9|9700.9|9708.9|9698.9|6
1640948470000|2021-12-31 11:01:10|9709.6|9699.6|9708.9|9698.9|9709.6|9699.6|9708.4|9698.4|7
1640948480000|2021-12-31 11:01:20|9708.6|9698.6|9708.6|9698.6|9708.6|9698.6|9708.6|9698.6|1
1640948490000|2021-12-31 11:01:30|9708.4|9698.4|9708.6|9698.6|9708.6|9698.6|9708.4|9698.4|2
1640948510000|2021-12-31 11:01:50|9708.9|9698.9|9708.6|9698.6|9708.9|9698.9|9708.6|9698.6|2
1640948520000|2021-12-31 11:02:00|9708.9|9698.9|9708.9|9698.9|9708.9|9698.9|9708.9|9698.9|1
1640948560000|2021-12-31 11:02:40|9709.4|9699.4|9709.9|9699.9|9709.9|9699.9|9709.4|9699.4|2
1640948570000|2021-12-31 11:02:50|9709.6|9699.6|9709.9|9699.9|9709.9|9699.9|9709.6|9699.6|2
1640948580000|2021-12-31 11:03:00|9709.6|9699.6|9709.6|9699.6|9709.6|9699.6|9709.6|9699.6|1
1640948620000|2021-12-31 11:03:40|9709.1|9699.1|9709.1|9699.1|9709.1|9699.1|9709.1|9699.1|1
1640948630000|2021-12-31 11:03:50|9708.9|9698.9|9707.4|9697.4|9708.9|9698.9|9706.9|9696.9|5
1640948670000|2021-12-31 11:04:30|9708.1|9698.1|9707.4|9697.4|9708.1|9698.1|9707.4|9697.4|2
1640948700000|2021-12-31 11:05:00|9707.1|9697.1|9703.1|9693.1|9707.1|9697.1|9703.1|9693.1|8
1640948710000|2021-12-31 11:05:10|9703.6|9693.6|9701.1|9691.1|9703.9|9693.9|9701.1|9691.1|7
1640948720000|2021-12-31 11:05:20|9700.6|9690.6|9698.9|9688.9|9701.1|9691.1|9698.9|9688.9|7
1640948730000|2021-12-31 11:05:30|9698.1|9688.1|9700.6|9690.6|9700.6|9690.6|9697.4|9687.4|7
1640948740000|2021-12-31 11:05:40|9701.1|9691.1|9700.6|9690.6|9701.1|9691.1|9700.6|9690.6|3
1640948750000|2021-12-31 11:05:50|9701.4|9691.4|9702.4|9692.4|9702.9|9692.9|9701.4|9691.4|6
1640948760000|2021-12-31 11:06:00|9702.6|9692.6|9704.9|9694.9|9704.9|9694.9|9702.6|9692.6|4
1640948770000|2021-12-31 11:06:10|9705.1|9695.1|9705.9|9695.9|9705.9|9695.9|9705.1|9695.1|5
1640948780000|2021-12-31 11:06:20|9706.6|9696.6|9705.6|9695.6|9706.6|9696.6|9704.6|9694.6|9
1640948790000|2021-12-31 11:06:30|9705.4|9695.4|9705.1|9695.1|9705.4|9695.4|9705.1|9695.1|2
1640948800000|2021-12-31 11:06:40|9705.4|9695.4|9705.4|9695.4|9705.4|9695.4|9705.4|9695.4|1
1640948810000|2021-12-31 11:06:50|9705.1|9695.1|9703.4|9693.4|9705.1|9695.1|9703.4|9693.4|6
1640948820000|2021-12-31 11:07:00|9703.1|9693.1|9703.4|9693.4|9703.4|9693.4|9702.6|9692.6|4
1640948830000|2021-12-31 11:07:10|9703.1|9693.1|9702.6|9692.6|9703.1|9693.1|9702.6|9692.6|2
1640948840000|2021-12-31 11:07:20|9702.4|9692.4|9702.4|9692.4|9702.4|9692.4|9702.4|9692.4|1
1640948850000|2021-12-31 11:07:30|9702.9|9692.9|9702.9|9692.9|9702.9|9692.9|9702.9|9692.9|1
1640948860000|2021-12-31 11:07:40|9702.4|9692.4|9702.1|9692.1|9702.4|9692.4|9702.1|9692.1|2
1640948870000|2021-12-31 11:07:50|9701.9|9691.9|9701.9|9691.9|9701.9|9691.9|9701.9|9691.9|1
1640948880000|2021-12-31 11:08:00|9701.6|9691.6|9701.1|9691.1|9701.6|9691.6|9701.1|9691.1|3
1640948900000|2021-12-31 11:08:20|9701.4|9691.4|9701.4|9691.4|9701.4|9691.4|9701.1|9691.1|3
1640948920000|2021-12-31 11:08:40|9701.6|9691.6|9704.1|9694.1|9704.4|9694.4|9701.1|9691.1|10
1640948930000|2021-12-31 11:08:50|9703.6|9693.6|9703.6|9693.6|9703.6|9693.6|9703.6|9693.6|1
1640948950000|2021-12-31 11:09:10|9703.4|9693.4|9703.4|9693.4|9703.4|9693.4|9703.4|9693.4|1
1640948960000|2021-12-31 11:09:20|9703.6|9693.6|9703.9|9693.9|9704.9|9694.9|9703.6|9693.6|6
1640948970000|2021-12-31 11:09:30|9704.1|9694.1|9705.6|9695.6|9705.6|9695.6|9704.1|9694.1|4
1640948980000|2021-12-31 11:09:40|9705.4|9695.4|9705.4|9695.4|9705.4|9695.4|9705.1|9695.1|3
1640948990000|2021-12-31 11:09:50|9705.6|9695.6|9705.4|9695.4|9705.6|9695.6|9705.4|9695.4|2
1640949010000|2021-12-31 11:10:10|9705.1|9695.1|9703.4|9693.4|9705.1|9695.1|9703.4|9693.4|5
1640949030000|2021-12-31 11:10:30|9704.1|9694.1|9704.6|9694.6|9705.1|9695.1|9704.1|9694.1|9
1640949040000|2021-12-31 11:10:40|9704.4|9694.4|9706.6|9696.6|9706.6|9696.6|9704.4|9694.4|3
1640949050000|2021-12-31 11:10:50|9706.9|9696.9|9706.6|9696.6|9706.9|9696.9|9706.6|9696.6|2
1640949060000|2021-12-31 11:11:00|9706.9|9696.9|9705.4|9695.4|9707.1|9697.1|9705.4|9695.4|4
1640949070000|2021-12-31 11:11:10|9705.5|9695.5|9705.4|9695.4|9705.5|9695.5|9705.4|9695.4|2
1640949090000|2021-12-31 11:11:30|9705.1|9695.1|9705.1|9695.1|9705.1|9695.1|9705.1|9695.1|1
1640949100000|2021-12-31 11:11:40|9705.4|9695.4|9705.6|9695.6|9705.6|9695.6|9705.4|9695.4|2
1640949110000|2021-12-31 11:11:50|9705.4|9695.4|9705.4|9695.4|9705.4|9695.4|9705.4|9695.4|1
1640949120000|2021-12-31 11:12:00|9705.6|9695.6|9706.6|9696.6|9706.6|9696.6|9705.6|9695.6|4
1640949130000|2021-12-31 11:12:10|9707.1|9697.1|9707.4|9697.4|9708.1|9698.1|9707.1|9697.1|4
1640949140000|2021-12-31 11:12:20|9706.9|9696.9|9707.4|9697.4|9707.6|9697.6|9706.9|9696.9|4
1640949160000|2021-12-31 11:12:40|9707.9|9697.9|9707.6|9697.6|9707.9|9697.9|9707.4|9697.4|3
1640949170000|2021-12-31 11:12:50|9707.4|9697.4|9707.1|9697.1|9707.4|9697.4|9706.9|9696.9|3
1640949180000|2021-12-31 11:13:00|9707.4|9697.4|9706.9|9696.9|9707.9|9697.9|9706.9|9696.9|4
1640949190000|2021-12-31 11:13:10|9707.4|9697.4|9707.9|9697.9|9707.9|9697.9|9706.9|9696.9|8
1640949200000|2021-12-31 11:13:20|9708.1|9698.1|9708.1|9698.1|9708.6|9698.6|9707.6|9697.6|5
1640949210000|2021-12-31 11:13:30|9707.6|9697.6|9707.4|9697.4|9707.6|9697.6|9707.4|9697.4|4
1640949220000|2021-12-31 11:13:40|9707.6|9697.6|9708.4|9698.4|9708.4|9698.4|9707.6|9697.6|2
1640949230000|2021-12-31 11:13:50|9708.1|9698.1|9708.1|9698.1|9708.1|9698.1|9708.1|9698.1|1
1640949250000|2021-12-31 11:14:10|9708.4|9698.4|9708.6|9698.6|9708.6|9698.6|9708.4|9698.4|2
1640949290000|2021-12-31 11:14:50|9708.9|9698.9|9711.4|9701.4|9711.4|9701.4|9708.9|9698.9|7
1640949310000|2021-12-31 11:15:10|9711.1|9701.1|9710.6|9700.6|9711.1|9701.1|9710.4|9700.4|3
1640949330000|2021-12-31 11:15:30|9711.4|9701.4|9709.4|9699.4|9711.4|9701.4|9708.6|9698.6|6
1640949340000|2021-12-31 11:15:40|9709.9|9699.9|9708.9|9698.9|9709.9|9699.9|9708.9|9698.9|4
1640949360000|2021-12-31 11:16:00|9708.6|9698.6|9708.9|9698.9|9708.9|9698.9|9708.4|9698.4|3
1640949380000|2021-12-31 11:16:20|9709.4|9699.4|9709.1|9699.1|9709.4|9699.4|9709.1|9699.1|2
1640949390000|2021-12-31 11:16:30|9709.4|9699.4|9709.9|9699.9|9709.9|9699.9|9709.1|9699.1|6
1640949410000|2021-12-31 11:16:50|9710.6|9700.6|9710.9|9700.9|9710.9|9700.9|9710.6|9700.6|2
1640949420000|2021-12-31 11:17:00|9711.1|9701.1|9711.1|9701.1|9711.1|9701.1|9711.1|9701.1|1
1640949430000|2021-12-31 11:17:10|9710.9|9700.9|9711.1|9701.1|9711.1|9701.1|9710.9|9700.9|2
1640949480000|2021-12-31 11:18:00|9711.6|9701.6|9711.4|9701.4|9711.6|9701.6|9711.4|9701.4|2
1640949500000|2021-12-31 11:18:20|9711.6|9701.6|9711.4|9701.4|9711.6|9701.6|9711.4|9701.4|2
1640949540000|2021-12-31 11:19:00|9712.6|9702.6|9714.6|9704.6|9714.9|9704.9|9712.6|9702.6|6
1640949550000|2021-12-31 11:19:10|9714.4|9704.4|9711.9|9701.9|9714.4|9704.4|9711.6|9701.6|4
1640949560000|2021-12-31 11:19:20|9712.1|9702.1|9712.1|9702.1|9712.1|9702.1|9712.1|9702.1|1
1640949570000|2021-12-31 11:19:30|9712.4|9702.4|9712.4|9702.4|9712.4|9702.4|9712.1|9702.1|3
1640949580000|2021-12-31 11:19:40|9712.1|9702.1|9712.1|9702.1|9712.1|9702.1|9712.1|9702.1|1
1640949590000|2021-12-31 11:19:50|9712.4|9702.4|9712.4|9702.4|9712.4|9702.4|9712.4|9702.4|1
1640949600000|2021-12-31 11:20:00|9713.1|9703.1|9714.6|9704.6|9714.9|9704.9|9713.1|9703.1|6
1640949610000|2021-12-31 11:20:10|9714.4|9704.4|9713.9|9703.9|9714.4|9704.4|9713.9|9703.9|3
1640949620000|2021-12-31 11:20:20|9712.6|9702.6|9712.4|9702.4|9712.6|9702.6|9712.4|9702.4|4
1640949650000|2021-12-31 11:20:50|9711.9|9701.9|9711.6|9701.6|9711.9|9701.9|9711.6|9701.6|2
1640949660000|2021-12-31 11:21:00|9711.9|9701.9|9712.1|9702.1|9712.1|9702.1|9711.9|9701.9|2
1640949670000|2021-12-31 11:21:10|9712.4|9702.4|9713.6|9703.6|9713.6|9703.6|9712.4|9702.4|3
1640949680000|2021-12-31 11:21:20|9713.9|9703.9|9714.1|9704.1|9714.1|9704.1|9713.9|9703.9|4
1640949690000|2021-12-31 11:21:30|9713.9|9703.9|9713.6|9703.6|9713.9|9703.9|9711.9|9701.9|5
1640949700000|2021-12-31 11:21:40|9713.9|9703.9|9713.6|9703.6|9714.1|9704.1|9713.4|9703.4|5
1640949730000|2021-12-31 11:22:10|9713.9|9703.9|9713.9|9703.9|9713.9|9703.9|9713.6|9703.6|3
1640949740000|2021-12-31 11:22:20|9714.1|9704.1|9714.1|9704.1|9714.1|9704.1|9713.9|9703.9|5
1640949750000|2021-12-31 11:22:30|9713.9|9703.9|9713.6|9703.6|9714.4|9704.4|9713.6|9703.6|4
1640949760000|2021-12-31 11:22:40|9713.1|9703.1|9713.6|9703.6|9713.6|9703.6|9713.1|9703.1|5
1640949770000|2021-12-31 11:22:50|9713.4|9703.4|9713.6|9703.6|9713.6|9703.6|9713.4|9703.4|2
1640949780000|2021-12-31 11:23:00|9713.9|9703.9|9713.6|9703.6|9713.9|9703.9|9713.6|9703.6|4
1640949790000|2021-12-31 11:23:10|9713.9|9703.9|9713.6|9703.6|9713.9|9703.9|9713.6|9703.6|4
1640949800000|2021-12-31 11:23:20|9713.9|9703.9|9713.1|9703.1|9713.9|9703.9|9713.1|9703.1|10
1640949810000|2021-12-31 11:23:30|9713.4|9703.4|9713.6|9703.6|9714.1|9704.1|9713.4|9703.4|4
1640949820000|2021-12-31 11:23:40|9713.4|9703.4|9712.1|9702.1|9713.4|9703.4|9712.1|9702.1|6
1640949830000|2021-12-31 11:23:50|9711.6|9701.6|9712.4|9702.4|9712.6|9702.6|9711.4|9701.4|5
1640949840000|2021-12-31 11:24:00|9712.6|9702.6|9714.1|9704.1|9714.4|9704.4|9712.6|9702.6|4
1640949850000|2021-12-31 11:24:10|9714.4|9704.4|9713.6|9703.6|9714.9|9704.9|9713.6|9703.6|4
1640949860000|2021-12-31 11:24:20|9713.9|9703.9|9712.1|9702.1|9713.9|9703.9|9712.1|9702.1|5
1640949870000|2021-12-31 11:24:30|9712.6|9702.6|9712.9|9702.9|9713.1|9703.1|9712.6|9702.6|4
1640949880000|2021-12-31 11:24:40|9713.1|9703.1|9713.9|9703.9|9713.9|9703.9|9713.1|9703.1|3
1640949890000|2021-12-31 11:24:50|9714.1|9704.1|9713.4|9703.4|9714.6|9704.6|9713.1|9703.1|9
1640949900000|2021-12-31 11:25:00|9713.6|9703.6|9714.4|9704.4|9714.4|9704.4|9713.6|9703.6|2
1640949910000|2021-12-31 11:25:10|9714.1|9704.1|9713.1|9703.1|9714.1|9704.1|9713.1|9703.1|2
1640949920000|2021-12-31 11:25:20|9712.6|9702.6|9713.6|9703.6|9714.4|9704.4|9712.6|9702.6|7
1640949930000|2021-12-31 11:25:30|9713.1|9703.1|9712.9|9702.9|9713.1|9703.1|9712.4|9702.4|4
1640949950000|2021-12-31 11:25:50|9712.4|9702.4|9711.9|9701.9|9712.4|9702.4|9711.9|9701.9|4
1640949960000|2021-12-31 11:26:00|9712.1|9702.1|9712.1|9702.1|9712.1|9702.1|9711.9|9701.9|3
1640949970000|2021-12-31 11:26:10|9712.4|9702.4|9714.6|9704.6|9714.6|9704.6|9712.4|9702.4|2
1640949980000|2021-12-31 11:26:20|9714.9|9704.9|9714.9|9704.9|9715.4|9705.4|9714.6|9704.6|8
1640949990000|2021-12-31 11:26:30|9713.4|9703.4|9714.1|9704.1|9714.1|9704.1|9713.4|9703.4|3
1640950000000|2021-12-31 11:26:40|9714.6|9704.6|9714.4|9704.4|9714.9|9704.9|9713.9|9703.9|5
1640950010000|2021-12-31 11:26:50|9713.9|9703.9|9712.4|9702.4|9713.9|9703.9|9712.4|9702.4|4
1640950020000|2021-12-31 11:27:00|9712.9|9702.9|9713.4|9703.4|9713.4|9703.4|9712.9|9702.9|2
1640950030000|2021-12-31 11:27:10|9714.4|9704.4|9714.1|9704.1|9714.4|9704.4|9714.1|9704.1|4
1640950040000|2021-12-31 11:27:20|9714.4|9704.4|9714.4|9704.4|9715.1|9705.1|9714.1|9704.1|8
1640950050000|2021-12-31 11:27:30|9714.1|9704.1|9714.1|9704.1|9714.1|9704.1|9714.1|9704.1|1
1640950060000|2021-12-31 11:27:40|9713.6|9703.6|9714.6|9704.6|9714.6|9704.6|9713.6|9703.6|2
1640950070000|2021-12-31 11:27:50|9714.9|9704.9|9713.6|9703.6|9715.4|9705.4|9713.6|9703.6|7
1640950080000|2021-12-31 11:28:00|9714.4|9704.4|9714.6|9704.6|9714.9|9704.9|9714.1|9704.1|6
1640950090000|2021-12-31 11:28:10|9713.9|9703.9|9713.1|9703.1|9713.9|9703.9|9713.1|9703.1|3
1640950120000|2021-12-31 11:28:40|9713.4|9703.4|9712.6|9702.6|9713.4|9703.4|9712.6|9702.6|2
1640950130000|2021-12-31 11:28:50|9712.9|9702.9|9713.9|9703.9|9713.9|9703.9|9712.9|9702.9|3
1640950140000|2021-12-31 11:29:00|9713.4|9703.4|9713.9|9703.9|9713.9|9703.9|9713.4|9703.4|4
1640950150000|2021-12-31 11:29:10|9713.6|9703.6|9712.6|9702.6|9713.6|9703.6|9712.4|9702.4|4
1640950160000|2021-12-31 11:29:20|9712.4|9702.4|9712.1|9702.1|9712.4|9702.4|9712.1|9702.1|2
1640950180000|2021-12-31 11:29:40|9712.4|9702.4|9712.9|9702.9|9712.9|9702.9|9712.4|9702.4|2
1640950190000|2021-12-31 11:29:50|9712.6|9702.6|9710.1|9700.1|9712.6|9702.6|9710.1|9700.1|6
1640950200000|2021-12-31 11:30:00|9709.6|9699.6|9710.6|9700.6|9711.4|9701.4|9709.6|9699.6|11
1640950210000|2021-12-31 11:30:10|9710.9|9700.9|9711.1|9701.1|9711.6|9701.6|9710.9|9700.9|3
1640950220000|2021-12-31 11:30:20|9710.9|9700.9|9711.1|9701.1|9711.4|9701.4|9710.4|9700.4|6
1640950230000|2021-12-31 11:30:30|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|1
1640950240000|2021-12-31 11:30:40|9710.9|9700.9|9710.9|9700.9|9710.9|9700.9|9710.9|9700.9|1
1640950250000|2021-12-31 11:30:50|9711.6|9701.6|9711.4|9701.4|9712.1|9702.1|9711.4|9701.4|4
1640950260000|2021-12-31 11:31:00|9711.1|9701.1|9708.1|9698.1|9711.1|9701.1|9708.1|9698.1|6
1640950270000|2021-12-31 11:31:10|9708.6|9698.6|9708.6|9698.6|9708.6|9698.6|9708.6|9698.6|1
1640950280000|2021-12-31 11:31:20|9708.9|9698.9|9709.6|9699.6|9709.9|9699.9|9708.9|9698.9|5
1640950290000|2021-12-31 11:31:30|9709.1|9699.1|9709.1|9699.1|9709.1|9699.1|9709.1|9699.1|1
1640950300000|2021-12-31 11:31:40|9709.4|9699.4|9710.1|9700.1|9710.1|9700.1|9709.1|9699.1|6
1640950310000|2021-12-31 11:31:50|9710.4|9700.4|9709.9|9699.9|9710.4|9700.4|9709.9|9699.9|3
1640950340000|2021-12-31 11:32:20|9710.4|9700.4|9712.6|9702.6|9712.6|9702.6|9710.4|9700.4|4
1640950350000|2021-12-31 11:32:30|9712.9|9702.9|9712.9|9702.9|9713.1|9703.1|9712.4|9702.4|5
1640950370000|2021-12-31 11:32:50|9712.4|9702.4|9709.9|9699.9|9712.4|9702.4|9709.9|9699.9|5
1640950380000|2021-12-31 11:33:00|9709.4|9699.4|9709.4|9699.4|9709.6|9699.6|9709.4|9699.4|3
1640950390000|2021-12-31 11:33:10|9710.1|9700.1|9711.6|9701.6|9711.6|9701.6|9710.1|9700.1|6
1640950400000|2021-12-31 11:33:20|9712.1|9702.1|9711.4|9701.4|9712.1|9702.1|9711.4|9701.4|2
1640950410000|2021-12-31 11:33:30|9711.6|9701.6|9710.9|9700.9|9711.6|9701.6|9710.9|9700.9|3
1640950420000|2021-12-31 11:33:40|9711.1|9701.1|9712.4|9702.4|9712.4|9702.4|9711.1|9701.1|5
1640950430000|2021-12-31 11:33:50|9712.6|9702.6|9712.4|9702.4|9712.6|9702.6|9712.4|9702.4|2
1640950440000|2021-12-31 11:34:00|9712.9|9702.9|9713.6|9703.6|9714.6|9704.6|9712.9|9702.9|5
1640950450000|2021-12-31 11:34:10|9714.1|9704.1|9713.9|9703.9|9714.1|9704.1|9713.6|9703.6|3
1640950460000|2021-12-31 11:34:20|9713.6|9703.6|9712.1|9702.1|9713.6|9703.6|9712.1|9702.1|4
1640950470000|2021-12-31 11:34:30|9712.4|9702.4|9712.6|9702.6|9712.6|9702.6|9712.4|9702.4|2
1640950490000|2021-12-31 11:34:50|9712.4|9702.4|9712.9|9702.9|9714.1|9704.1|9712.4|9702.4|9
1640950500000|2021-12-31 11:35:00|9713.4|9703.4|9713.1|9703.1|9713.4|9703.4|9713.1|9703.1|2
1640950510000|2021-12-31 11:35:10|9713.4|9703.4|9712.9|9702.9|9713.4|9703.4|9712.9|9702.9|2
1640950520000|2021-12-31 11:35:20|9712.4|9702.4|9710.1|9700.1|9712.4|9702.4|9709.9|9699.9|5
1640950530000|2021-12-31 11:35:30|9710.4|9700.4|9709.9|9699.9|9710.4|9700.4|9709.9|9699.9|2
1640950550000|2021-12-31 11:35:50|9710.4|9700.4|9709.6|9699.6|9710.4|9700.4|9709.1|9699.1|4
1640950560000|2021-12-31 11:36:00|9709.9|9699.9|9710.1|9700.1|9710.1|9700.1|9709.9|9699.9|2
1640950570000|2021-12-31 11:36:10|9709.9|9699.9|9709.9|9699.9|9709.9|9699.9|9709.9|9699.9|1
1640950580000|2021-12-31 11:36:20|9710.1|9700.1|9709.9|9699.9|9710.6|9700.6|9709.9|9699.9|4
1640950590000|2021-12-31 11:36:30|9710.1|9700.1|9710.1|9700.1|9710.1|9700.1|9710.1|9700.1|1
1640950600000|2021-12-31 11:36:40|9710.4|9700.4|9710.1|9700.1|9710.4|9700.4|9710.1|9700.1|2
1640950610000|2021-12-31 11:36:50|9710.4|9700.4|9712.1|9702.1|9712.1|9702.1|9710.4|9700.4|4
1640950620000|2021-12-31 11:37:00|9712.4|9702.4|9712.1|9702.1|9712.4|9702.4|9712.1|9702.1|2
1640950630000|2021-12-31 11:37:10|9712.4|9702.4|9712.4|9702.4|9713.4|9703.4|9712.4|9702.4|7
1640950650000|2021-12-31 11:37:30|9711.6|9701.6|9711.6|9701.6|9711.6|9701.6|9711.1|9701.1|6
1640950670000|2021-12-31 11:37:50|9711.9|9701.9|9712.1|9702.1|9712.9|9702.9|9711.1|9701.1|7
1640950690000|2021-12-31 11:38:10|9711.9|9701.9|9711.6|9701.6|9711.9|9701.9|9711.6|9701.6|2
1640950700000|2021-12-31 11:38:20|9711.9|9701.9|9712.1|9702.1|9712.1|9702.1|9711.9|9701.9|2
1640950720000|2021-12-31 11:38:40|9712.4|9702.4|9713.1|9703.1|9713.1|9703.1|9712.4|9702.4|2
1640950730000|2021-12-31 11:38:50|9713.9|9703.9|9714.1|9704.1|9714.1|9704.1|9713.6|9703.6|4
1640950740000|2021-12-31 11:39:00|9712.6|9702.6|9712.6|9702.6|9713.4|9703.4|9712.4|9702.4|6
1640950750000|2021-12-31 11:39:10|9711.9|9701.9|9711.9|9701.9|9711.9|9701.9|9711.9|9701.9|1
1640950760000|2021-12-31 11:39:20|9711.6|9701.6|9712.1|9702.1|9712.1|9702.1|9711.6|9701.6|4
1640950770000|2021-12-31 11:39:30|9711.9|9701.9|9711.9|9701.9|9712.1|9702.1|9711.9|9701.9|3
1640950780000|2021-12-31 11:39:40|9711.4|9701.4|9711.6|9701.6|9711.6|9701.6|9711.4|9701.4|2
1640950790000|2021-12-31 11:39:50|9711.4|9701.4|9712.1|9702.1|9712.1|9702.1|9711.4|9701.4|4
1640950800000|2021-12-31 11:40:00|9711.9|9701.9|9711.6|9701.6|9711.9|9701.9|9711.6|9701.6|2
1640950810000|2021-12-31 11:40:10|9711.9|9701.9|9711.9|9701.9|9711.9|9701.9|9711.9|9701.9|1
1640950820000|2021-12-31 11:40:20|9711.6|9701.6|9711.6|9701.6|9711.6|9701.6|9711.6|9701.6|1
1640950860000|2021-12-31 11:41:00|9711.4|9701.4|9710.6|9700.6|9711.4|9701.4|9710.1|9700.1|3
1640950870000|2021-12-31 11:41:10|9710.9|9700.9|9710.9|9700.9|9710.9|9700.9|9710.9|9700.9|1
1640950880000|2021-12-31 11:41:20|9711.1|9701.1|9711.4|9701.4|9711.4|9701.4|9711.1|9701.1|2
1640950890000|2021-12-31 11:41:30|9711.6|9701.6|9711.6|9701.6|9711.6|9701.6|9711.6|9701.6|1
1640950900000|2021-12-31 11:41:40|9712.9|9702.9|9711.4|9701.4|9712.9|9702.9|9711.4|9701.4|2
1640950910000|2021-12-31 11:41:50|9711.9|9701.9|9711.9|9701.9|9713.1|9703.1|9711.6|9701.6|7
1640950920000|2021-12-31 11:42:00|9712.1|9702.1|9712.1|9702.1|9712.1|9702.1|9712.1|9702.1|1
1640950930000|2021-12-31 11:42:10|9712.6|9702.6|9713.9|9703.9|9713.9|9703.9|9712.6|9702.6|6
1640950940000|2021-12-31 11:42:20|9713.6|9703.6|9713.6|9703.6|9713.6|9703.6|9713.6|9703.6|1
1640950950000|2021-12-31 11:42:30|9712.4|9702.4|9712.4|9702.4|9712.6|9702.6|9711.6|9701.6|6
1640950960000|2021-12-31 11:42:40|9712.1|9702.1|9712.4|9702.4|9712.4|9702.4|9712.1|9702.1|2
1640950970000|2021-12-31 11:42:50|9712.1|9702.1|9711.9|9701.9|9712.1|9702.1|9711.9|9701.9|2
1640950980000|2021-12-31 11:43:00|9711.6|9701.6|9712.1|9702.1|9712.1|9702.1|9710.9|9700.9|3
1640950990000|2021-12-31 11:43:10|9711.9|9701.9|9711.4|9701.4|9711.9|9701.9|9711.4|9701.4|2
1640951000000|2021-12-31 11:43:20|9711.6|9701.6|9712.1|9702.1|9712.1|9702.1|9711.6|9701.6|2
1640951010000|2021-12-31 11:43:30|9712.4|9702.4|9712.1|9702.1|9712.6|9702.6|9712.1|9702.1|4
1640951020000|2021-12-31 11:43:40|9712.4|9702.4|9712.6|9702.6|9712.6|9702.6|9712.4|9702.4|2
1640951030000|2021-12-31 11:43:50|9712.4|9702.4|9712.4|9702.4|9712.4|9702.4|9712.4|9702.4|1
1640951040000|2021-12-31 11:44:00|9711.9|9701.9|9712.6|9702.6|9712.6|9702.6|9711.9|9701.9|4
1640951050000|2021-12-31 11:44:10|9713.1|9703.1|9713.6|9703.6|9713.6|9703.6|9713.1|9703.1|3
1640951070000|2021-12-31 11:44:30|9713.1|9703.1|9712.6|9702.6|9713.1|9703.1|9712.1|9702.1|3
1640951100000|2021-12-31 11:45:00|9712.9|9702.9|9712.9|9702.9|9713.1|9703.1|9712.9|9702.9|5
1640951110000|2021-12-31 11:45:10|9713.1|9703.1|9713.6|9703.6|9713.6|9703.6|9713.1|9703.1|2
1640951120000|2021-12-31 11:45:20|9713.4|9703.4|9712.4|9702.4|9713.4|9703.4|9712.4|9702.4|5
1640951130000|2021-12-31 11:45:30|9712.6|9702.6|9713.4|9703.4|9713.4|9703.4|9712.6|9702.6|2
1640951140000|2021-12-31 11:45:40|9713.6|9703.6|9712.9|9702.9|9713.9|9703.9|9712.1|9702.1|5
1640951150000|2021-12-31 11:45:50|9712.6|9702.6|9711.9|9701.9|9713.4|9703.4|9711.9|9701.9|7
1640951160000|2021-12-31 11:46:00|9711.4|9701.4|9711.1|9701.1|9711.4|9701.4|9711.1|9701.1|2
1640951170000|2021-12-31 11:46:10|9711.9|9701.9|9711.1|9701.1|9711.9|9701.9|9711.1|9701.1|2
1640951180000|2021-12-31 11:46:20|9711.4|9701.4|9710.6|9700.6|9711.4|9701.4|9710.4|9700.4|4
1640951190000|2021-12-31 11:46:30|9711.6|9701.6|9710.4|9700.4|9711.6|9701.6|9710.4|9700.4|3
1640951210000|2021-12-31 11:46:50|9710.1|9700.1|9710.9|9700.9|9710.9|9700.9|9710.1|9700.1|4
1640951220000|2021-12-31 11:47:00|9711.1|9701.1|9709.6|9699.6|9711.6|9701.6|9709.6|9699.6|8
1640951230000|2021-12-31 11:47:10|9709.4|9699.4|9708.4|9698.4|9709.4|9699.4|9708.1|9698.1|5
1640951240000|2021-12-31 11:47:20|9708.1|9698.1|9708.9|9698.9|9708.9|9698.9|9708.1|9698.1|3
1640951250000|2021-12-31 11:47:30|9708.6|9698.6|9707.4|9697.4|9708.6|9698.6|9707.4|9697.4|2
1640951260000|2021-12-31 11:47:40|9707.6|9697.6|9707.6|9697.6|9707.6|9697.6|9707.6|9697.6|1
1640951270000|2021-12-31 11:47:50|9707.1|9697.1|9706.9|9696.9|9707.1|9697.1|9706.9|9696.9|2
1640951280000|2021-12-31 11:48:00|9707.1|9697.1|9707.4|9697.4|9707.4|9697.4|9707.1|9697.1|2
1640951290000|2021-12-31 11:48:10|9707.1|9697.1|9703.4|9693.4|9707.1|9697.1|9703.4|9693.4|4
1640951300000|2021-12-31 11:48:20|9703.1|9693.1|9701.9|9691.9|9703.1|9693.1|9699.9|9689.9|13
1640951310000|2021-12-31 11:48:30|9701.6|9691.6|9701.6|9691.6|9701.6|9691.6|9701.1|9691.1|5
1640951320000|2021-12-31 11:48:40|9701.4|9691.4|9700.6|9690.6|9701.4|9691.4|9700.6|9690.6|3
1640951330000|2021-12-31 11:48:50|9700.9|9690.9|9700.9|9690.9|9701.1|9691.1|9700.9|9690.9|3
1640951340000|2021-12-31 11:49:00|9700.6|9690.6|9699.4|9689.4|9700.6|9690.6|9699.4|9689.4|4
1640951350000|2021-12-31 11:49:10|9699.1|9689.1|9699.1|9689.1|9699.1|9689.1|9697.4|9687.4|7
1640951360000|2021-12-31 11:49:20|9698.9|9688.9|9697.6|9687.6|9698.9|9688.9|9697.6|9687.6|5
1640951370000|2021-12-31 11:49:30|9697.4|9687.4|9697.4|9687.4|9697.4|9687.4|9695.9|9685.9|6
1640951380000|2021-12-31 11:49:40|9697.1|9687.1|9697.6|9687.6|9697.6|9687.6|9696.9|9686.9|5
1640951390000|2021-12-31 11:49:50|9698.4|9688.4|9698.4|9688.4|9698.6|9688.6|9697.4|9687.4|11
1640951400000|2021-12-31 11:50:00|9698.9|9688.9|9697.1|9687.1|9698.9|9688.9|9697.1|9687.1|6
1640951410000|2021-12-31 11:50:10|9697.4|9687.4|9698.9|9688.9|9698.9|9688.9|9697.4|9687.4|4
1640951420000|2021-12-31 11:50:20|9699.4|9689.4|9699.4|9689.4|9699.6|9689.6|9698.4|9688.4|6
1640951430000|2021-12-31 11:50:30|9699.6|9689.6|9700.1|9690.1|9700.1|9690.1|9698.9|9688.9|5
1640951440000|2021-12-31 11:50:40|9699.9|9689.9|9699.9|9689.9|9699.9|9689.9|9699.9|9689.9|1
1640951450000|2021-12-31 11:50:50|9700.1|9690.1|9700.6|9690.6|9700.6|9690.6|9700.1|9690.1|2
1640951460000|2021-12-31 11:51:00|9699.4|9689.4|9700.1|9690.1|9700.4|9690.4|9699.4|9689.4|4
1640951470000|2021-12-31 11:51:10|9699.9|9689.9|9699.9|9689.9|9700.1|9690.1|9699.6|9689.6|5
1640951480000|2021-12-31 11:51:20|9699.6|9689.6|9698.9|9688.9|9699.6|9689.6|9698.9|9688.9|3
1640951500000|2021-12-31 11:51:40|9699.1|9689.1|9699.1|9689.1|9699.4|9689.4|9699.1|9689.1|3
1640951510000|2021-12-31 11:51:50|9699.4|9689.4|9699.1|9689.1|9699.9|9689.9|9699.1|9689.1|5
1640951520000|2021-12-31 11:52:00|9699.6|9689.6|9699.4|9689.4|9700.9|9690.9|9698.9|9688.9|11
1640951530000|2021-12-31 11:52:10|9699.1|9689.1|9699.4|9689.4|9699.9|9689.9|9699.1|9689.1|5
1640951540000|2021-12-31 11:52:20|9699.6|9689.6|9700.1|9690.1|9700.1|9690.1|9699.6|9689.6|3
1640951570000|2021-12-31 11:52:50|9699.9|9689.9|9699.9|9689.9|9699.9|9689.9|9699.9|9689.9|1
1640951590000|2021-12-31 11:53:10|9699.6|9689.6|9698.9|9688.9|9699.6|9689.6|9698.4|9688.4|4
1640951600000|2021-12-31 11:53:20|9699.1|9689.1|9699.1|9689.1|9699.6|9689.6|9699.1|9689.1|4
1640951610000|2021-12-31 11:53:30|9699.4|9689.4|9699.4|9689.4|9699.6|9689.6|9699.4|9689.4|3
1640951620000|2021-12-31 11:53:40|9699.6|9689.6|9699.6|9689.6|9699.6|9689.6|9699.6|9689.6|1
1640951630000|2021-12-31 11:53:50|9699.9|9689.9|9699.6|9689.6|9699.9|9689.9|9699.6|9689.6|2
1640951640000|2021-12-31 11:54:00|9699.9|9689.9|9701.1|9691.1|9701.9|9691.9|9699.9|9689.9|7
1640951650000|2021-12-31 11:54:10|9700.6|9690.6|9700.4|9690.4|9701.6|9691.6|9700.4|9690.4|5
1640951660000|2021-12-31 11:54:20|9700.6|9690.6|9701.1|9691.1|9701.1|9691.1|9700.4|9690.4|5
1640951670000|2021-12-31 11:54:30|9701.4|9691.4|9702.4|9692.4|9702.4|9692.4|9701.4|9691.4|3
1640951680000|2021-12-31 11:54:40|9702.1|9692.1|9701.9|9691.9|9702.1|9692.1|9701.9|9691.9|2
1640951690000|2021-12-31 11:54:50|9702.1|9692.1|9702.6|9692.6|9702.6|9692.6|9702.1|9692.1|2
1640951700000|2021-12-31 11:55:00|9702.9|9692.9|9702.6|9692.6|9702.9|9692.9|9702.6|9692.6|2
1640951710000|2021-12-31 11:55:10|9702.1|9692.1|9702.1|9692.1|9702.1|9692.1|9702.1|9692.1|1
1640951720000|2021-12-31 11:55:20|9702.4|9692.4|9702.4|9692.4|9702.4|9692.4|9702.4|9692.4|1
1640951740000|2021-12-31 11:55:40|9702.1|9692.1|9701.1|9691.1|9702.1|9692.1|9701.1|9691.1|4
1640951750000|2021-12-31 11:55:50|9701.4|9691.4|9701.4|9691.4|9701.4|9691.4|9701.4|9691.4|1
1640951760000|2021-12-31 11:56:00|9701.6|9691.6|9701.1|9691.1|9701.9|9691.9|9701.1|9691.1|5
1640951770000|2021-12-31 11:56:10|9699.6|9689.6|9698.9|9688.9|9699.6|9689.6|9698.1|9688.1|7
1640951780000|2021-12-31 11:56:20|9698.6|9688.6|9701.9|9691.9|9701.9|9691.9|9698.4|9688.4|6
1640951790000|2021-12-31 11:56:30|9702.1|9692.1|9701.9|9691.9|9702.4|9692.4|9701.9|9691.9|3
1640951800000|2021-12-31 11:56:40|9701.6|9691.6|9701.9|9691.9|9702.4|9692.4|9701.6|9691.6|5
1640951810000|2021-12-31 11:56:50|9702.4|9692.4|9701.6|9691.6|9702.6|9692.6|9701.6|9691.6|5
1640951820000|2021-12-31 11:57:00|9701.9|9691.9|9702.6|9692.6|9702.6|9692.6|9701.9|9691.9|3
1640951830000|2021-12-31 11:57:10|9702.4|9692.4|9699.6|9689.6|9702.4|9692.4|9699.6|9689.6|8
1640951840000|2021-12-31 11:57:20|9699.4|9689.4|9697.1|9687.1|9699.4|9689.4|9697.1|9687.1|11
1640951850000|2021-12-31 11:57:30|9697.4|9687.4|9697.6|9687.6|9697.6|9687.6|9697.4|9687.4|2
1640951860000|2021-12-31 11:57:40|9697.1|9687.1|9695.4|9685.4|9697.1|9687.1|9695.4|9685.4|3
1640951870000|2021-12-31 11:57:50|9695.9|9685.9|9696.6|9686.6|9696.9|9686.9|9695.9|9685.9|8
1640951880000|2021-12-31 11:58:00|9696.9|9686.9|9696.6|9686.6|9696.9|9686.9|9696.6|9686.6|2
1640951890000|2021-12-31 11:58:10|9696.1|9686.1|9695.6|9685.6|9696.1|9686.1|9694.6|9684.6|12
1640951900000|2021-12-31 11:58:20|9695.9|9685.9|9695.9|9685.9|9695.9|9685.9|9695.9|9685.9|1
1640951910000|2021-12-31 11:58:30|9696.1|9686.1|9695.9|9685.9|9697.1|9687.1|9695.9|9685.9|5
1640951920000|2021-12-31 11:58:40|9695.4|9685.4|9695.1|9685.1|9696.6|9686.6|9694.4|9684.4|8
1640951930000|2021-12-31 11:58:50|9695.4|9685.4|9695.9|9685.9|9695.9|9685.9|9695.1|9685.1|7
1640951940000|2021-12-31 11:59:00|9696.9|9686.9|9697.6|9687.6|9697.6|9687.6|9696.9|9686.9|5
1640951950000|2021-12-31 11:59:10|9698.1|9688.1|9698.9|9688.9|9699.1|9689.1|9698.1|9688.1|8
1640951960000|2021-12-31 11:59:20|9699.4|9689.4|9699.6|9689.6|9699.6|9689.6|9699.4|9689.4|2
1640951970000|2021-12-31 11:59:30|9699.9|9689.9|9699.9|9689.9|9699.9|9689.9|9699.9|9689.9|1
1640951980000|2021-12-31 11:59:40|9700.1|9690.1|9699.6|9689.6|9700.1|9690.1|9698.9|9688.9|6
1640951990000|2021-12-31 11:59:50|9700.4|9690.4|9699.1|9689.1|9700.4|9690.4|9699.1|9689.1|2
1640952000000|2021-12-31 12:00:00|9698.9|9688.9|9698.6|9688.6|9699.4|9689.4|9697.6|9687.6|13
1640952010000|2021-12-31 12:00:10|9699.1|9689.1|9698.1|9688.1|9699.1|9689.1|9698.1|9688.1|5
1640952020000|2021-12-31 12:00:20|9698.4|9688.4|9696.6|9686.6|9698.6|9688.6|9696.6|9686.6|7
1640952030000|2021-12-31 12:00:30|9696.1|9686.1|9694.6|9684.6|9696.6|9686.6|9694.6|9684.6|12
1640952040000|2021-12-31 12:00:40|9694.1|9684.1|9690.4|9680.4|9694.1|9684.1|9690.4|9680.4|5
1640952050000|2021-12-31 12:00:50|9691.6|9681.6|9690.1|9680.1|9692.4|9682.4|9690.1|9680.1|12
1640952060000|2021-12-31 12:01:00|9690.4|9680.4|9692.4|9682.4|9692.4|9682.4|9690.4|9680.4|10
1640952070000|2021-12-31 12:01:10|9692.1|9682.1|9691.1|9681.1|9692.1|9682.1|9691.1|9681.1|9
1640952080000|2021-12-31 12:01:20|9691.4|9681.4|9691.1|9681.1|9691.9|9681.9|9691.1|9681.1|5
1640952090000|2021-12-31 12:01:30|9690.9|9680.9|9690.9|9680.9|9690.9|9680.9|9690.9|9680.9|1
1640952100000|2021-12-31 12:01:40|9691.4|9681.4|9691.4|9681.4|9691.4|9681.4|9690.9|9680.9|5
1640952110000|2021-12-31 12:01:50|9691.6|9681.6|9691.9|9681.9|9692.4|9682.4|9691.6|9681.6|4
1640952120000|2021-12-31 12:02:00|9692.1|9682.1|9693.6|9683.6|9693.6|9683.6|9692.1|9682.1|6
1640952130000|2021-12-31 12:02:10|9693.9|9683.9|9693.9|9683.9|9694.4|9684.4|9693.9|9683.9|3
1640952140000|2021-12-31 12:02:20|9694.1|9684.1|9695.6|9685.6|9695.9|9685.9|9694.1|9684.1|7
1640952150000|2021-12-31 12:02:30|9695.4|9685.4|9695.6|9685.6|9695.6|9685.6|9695.4|9685.4|2
1640952160000|2021-12-31 12:02:40|9695.9|9685.9|9697.4|9687.4|9697.6|9687.6|9695.9|9685.9|3
1640952170000|2021-12-31 12:02:50|9697.6|9687.6|9693.1|9683.1|9699.4|9689.4|9692.8|9682.8|12
1640952180000|2021-12-31 12:03:00|9693.6|9683.6|9692.6|9682.6|9693.6|9683.6|9692.4|9682.4|7
1640952190000|2021-12-31 12:03:10|9692.4|9682.4|9691.4|9681.4|9692.4|9682.4|9690.6|9680.6|8
1640952200000|2021-12-31 12:03:20|9690.4|9680.4|9691.1|9681.1|9691.1|9681.1|9690.4|9680.4|3
1640952210000|2021-12-31 12:03:30|9690.9|9680.9|9691.1|9681.1|9691.1|9681.1|9690.4|9680.4|5
1640952220000|2021-12-31 12:03:40|9691.6|9681.6|9692.1|9682.1|9692.1|9682.1|9691.4|9681.4|4
1640952240000|2021-12-31 12:04:00|9691.9|9681.9|9692.1|9682.1|9692.1|9682.1|9691.1|9681.1|4
1640952250000|2021-12-31 12:04:10|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|1
1640952260000|2021-12-31 12:04:20|9692.1|9682.1|9692.4|9682.4|9692.4|9682.4|9692.1|9682.1|8
1640952270000|2021-12-31 12:04:30|9692.1|9682.1|9692.4|9682.4|9692.4|9682.4|9691.6|9681.6|4
1640952290000|2021-12-31 12:04:50|9692.1|9682.1|9691.4|9681.4|9692.1|9682.1|9690.6|9680.6|4
1640952300000|2021-12-31 12:05:00|9691.6|9681.6|9692.4|9682.4|9692.4|9682.4|9691.6|9681.6|3
1640952310000|2021-12-31 12:05:10|9693.4|9683.4|9694.6|9684.6|9695.6|9685.6|9693.4|9683.4|5
1640952330000|2021-12-31 12:05:30|9694.1|9684.1|9693.1|9683.1|9694.1|9684.1|9692.9|9682.9|6
1640952340000|2021-12-31 12:05:40|9693.6|9683.6|9694.4|9684.4|9694.4|9684.4|9693.6|9683.6|4
1640952350000|2021-12-31 12:05:50|9694.9|9684.9|9696.1|9686.1|9696.1|9686.1|9694.9|9684.9|4
1640952360000|2021-12-31 12:06:00|9696.4|9686.4|9697.9|9687.9|9697.9|9687.9|9696.4|9686.4|3
1640952370000|2021-12-31 12:06:10|9698.1|9688.1|9697.6|9687.6|9698.1|9688.1|9697.4|9687.4|4
1640952380000|2021-12-31 12:06:20|9698.1|9688.1|9698.1|9688.1|9698.1|9688.1|9697.9|9687.9|3
1640952390000|2021-12-31 12:06:30|9697.9|9687.9|9697.4|9687.4|9697.9|9687.9|9697.4|9687.4|2
1640952400000|2021-12-31 12:06:40|9696.9|9686.9|9696.1|9686.1|9696.9|9686.9|9696.1|9686.1|2
1640952410000|2021-12-31 12:06:50|9695.9|9685.9|9695.1|9685.1|9695.9|9685.9|9695.1|9685.1|2
1640952420000|2021-12-31 12:07:00|9694.4|9684.4|9694.6|9684.6|9695.1|9685.1|9694.1|9684.1|5
1640952430000|2021-12-31 12:07:10|9694.9|9684.9|9695.1|9685.1|9696.1|9686.1|9694.1|9684.1|12
1640952440000|2021-12-31 12:07:20|9695.4|9685.4|9695.6|9685.6|9695.6|9685.6|9695.4|9685.4|2
1640952450000|2021-12-31 12:07:30|9695.4|9685.4|9694.6|9684.6|9695.4|9685.4|9694.6|9684.6|5
1640952460000|2021-12-31 12:07:40|9695.4|9685.4|9694.1|9684.1|9695.6|9685.6|9694.1|9684.1|6
1640952470000|2021-12-31 12:07:50|9694.6|9684.6|9695.1|9685.1|9695.1|9685.1|9694.6|9684.6|2
1640952490000|2021-12-31 12:08:10|9694.6|9684.6|9694.6|9684.6|9694.6|9684.6|9694.6|9684.6|1
1640952500000|2021-12-31 12:08:20|9694.4|9684.4|9694.4|9684.4|9694.9|9684.9|9694.4|9684.4|5
1640952510000|2021-12-31 12:08:30|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|9693.1|9683.1|4
1640952520000|2021-12-31 12:08:40|9693.1|9683.1|9693.6|9683.6|9693.9|9683.9|9693.1|9683.1|5
1640952530000|2021-12-31 12:08:50|9693.4|9683.4|9693.4|9683.4|9693.4|9683.4|9693.4|9683.4|1
1640952540000|2021-12-31 12:09:00|9693.1|9683.1|9693.6|9683.6|9693.6|9683.6|9693.1|9683.1|3
1640952550000|2021-12-31 12:09:10|9693.9|9683.9|9693.6|9683.6|9693.9|9683.9|9693.6|9683.6|2
1640952560000|2021-12-31 12:09:20|9693.4|9683.4|9692.1|9682.1|9693.4|9683.4|9692.1|9682.1|4
1640952570000|2021-12-31 12:09:30|9691.9|9681.9|9692.1|9682.1|9692.1|9682.1|9691.9|9681.9|2
1640952580000|2021-12-31 12:09:40|9691.9|9681.9|9691.9|9681.9|9691.9|9681.9|9691.9|9681.9|1
1640952590000|2021-12-31 12:09:50|9692.4|9682.4|9692.4|9682.4|9692.6|9682.6|9692.4|9682.4|3
1640952600000|2021-12-31 12:10:00|9692.6|9682.6|9695.9|9685.9|9695.9|9685.9|9692.6|9682.6|5
1640952610000|2021-12-31 12:10:10|9696.1|9686.1|9696.9|9686.9|9696.9|9686.9|9696.1|9686.1|4
1640952620000|2021-12-31 12:10:20|9697.1|9687.1|9696.9|9686.9|9697.1|9687.1|9695.9|9685.9|7
1640952640000|2021-12-31 12:10:40|9696.6|9686.6|9695.6|9685.6|9696.6|9686.6|9695.6|9685.6|11
1640952650000|2021-12-31 12:10:50|9696.4|9686.4|9698.1|9688.1|9698.4|9688.4|9696.4|9686.4|7
1640952660000|2021-12-31 12:11:00|9697.6|9687.6|9698.9|9688.9|9698.9|9688.9|9697.6|9687.6|6
1640952670000|2021-12-31 12:11:10|9699.1|9689.1|9700.9|9690.9|9701.1|9691.1|9699.1|9689.1|3
1640952680000|2021-12-31 12:11:20|9701.1|9691.1|9701.1|9691.1|9701.4|9691.4|9700.9|9690.9|5
1640952690000|2021-12-31 12:11:30|9701.4|9691.4|9701.4|9691.4|9701.4|9691.4|9701.4|9691.4|1
1640952700000|2021-12-31 12:11:40|9702.1|9692.1|9701.9|9691.9|9702.1|9692.1|9701.9|9691.9|2
1640952710000|2021-12-31 12:11:50|9701.6|9691.6|9701.9|9691.9|9702.1|9692.1|9701.6|9691.6|3
1640952720000|2021-12-31 12:12:00|9701.4|9691.4|9701.1|9691.1|9701.4|9691.4|9701.1|9691.1|2
1640952730000|2021-12-31 12:12:10|9700.9|9690.9|9700.4|9690.4|9701.1|9691.1|9700.4|9690.4|5
1640952740000|2021-12-31 12:12:20|9700.6|9690.6|9699.9|9689.9|9700.9|9690.9|9699.9|9689.9|7
1640952750000|2021-12-31 12:12:30|9699.6|9689.6|9699.9|9689.9|9700.1|9690.1|9699.6|9689.6|3
1640952760000|2021-12-31 12:12:40|9700.1|9690.1|9699.9|9689.9|9700.1|9690.1|9699.9|9689.9|2
1640952770000|2021-12-31 12:12:50|9700.1|9690.1|9700.1|9690.1|9700.1|9690.1|9699.6|9689.6|5
1640952780000|2021-12-31 12:13:00|9699.9|9689.9|9699.9|9689.9|9699.9|9689.9|9699.4|9689.4|4
1640952800000|2021-12-31 12:13:20|9701.1|9691.1|9700.4|9690.4|9701.4|9691.4|9699.9|9689.9|7
1640952810000|2021-12-31 12:13:30|9700.1|9690.1|9699.6|9689.6|9700.6|9690.6|9699.6|9689.6|4
1640952820000|2021-12-31 12:13:40|9699.9|9689.9|9700.4|9690.4|9700.6|9690.6|9699.9|9689.9|3
1640952830000|2021-12-31 12:13:50|9700.6|9690.6|9700.6|9690.6|9700.9|9690.9|9700.4|9690.4|4
1640952840000|2021-12-31 12:14:00|9700.4|9690.4|9700.1|9690.1|9700.4|9690.4|9699.9|9689.9|4
1640952850000|2021-12-31 12:14:10|9700.6|9690.6|9700.6|9690.6|9700.6|9690.6|9700.6|9690.6|1
1640952870000|2021-12-31 12:14:30|9700.1|9690.1|9699.6|9689.6|9700.1|9690.1|9699.6|9689.6|4
1640952880000|2021-12-31 12:14:40|9699.4|9689.4|9699.4|9689.4|9699.4|9689.4|9699.4|9689.4|1
1640952890000|2021-12-31 12:14:50|9699.6|9689.6|9699.4|9689.4|9700.4|9690.4|9699.4|9689.4|5
1640952900000|2021-12-31 12:15:00|9698.9|9688.9|9699.9|9689.9|9699.9|9689.9|9698.9|9688.9|4
1640952910000|2021-12-31 12:15:10|9699.4|9689.4|9700.1|9690.1|9700.9|9690.9|9699.4|9689.4|6
1640952920000|2021-12-31 12:15:20|9699.9|9689.9|9700.1|9690.1|9700.6|9690.6|9699.9|9689.9|4
1640952930000|2021-12-31 12:15:30|9699.9|9689.9|9700.1|9690.1|9700.1|9690.1|9699.9|9689.9|2
1640952940000|2021-12-31 12:15:40|9700.6|9690.6|9700.6|9690.6|9700.9|9690.9|9700.6|9690.6|3
1640952950000|2021-12-31 12:15:50|9700.1|9690.1|9699.4|9689.4|9700.1|9690.1|9699.4|9689.4|4
1640952990000|2021-12-31 12:16:30|9699.6|9689.6|9699.9|9689.9|9699.9|9689.9|9699.6|9689.6|2
1640953000000|2021-12-31 12:16:40|9699.6|9689.6|9699.6|9689.6|9699.6|9689.6|9699.6|9689.6|1
1640953010000|2021-12-31 12:16:50|9699.9|9689.9|9699.9|9689.9|9699.9|9689.9|9699.9|9689.9|1
1640953020000|2021-12-31 12:17:00|9699.6|9689.6|9700.6|9690.6|9700.6|9690.6|9699.6|9689.6|5
1640953030000|2021-12-31 12:17:10|9700.4|9690.4|9699.6|9689.6|9700.4|9690.4|9699.4|9689.4|4
1640953040000|2021-12-31 12:17:20|9699.9|9689.9|9699.4|9689.4|9700.1|9690.1|9698.9|9688.9|8
1640953050000|2021-12-31 12:17:30|9699.6|9689.6|9699.6|9689.6|9700.1|9690.1|9699.6|9689.6|4
1640953060000|2021-12-31 12:17:40|9699.1|9689.1|9699.9|9689.9|9699.9|9689.9|9699.1|9689.1|4
1640953070000|2021-12-31 12:17:50|9699.6|9689.6|9699.9|9689.9|9699.9|9689.9|9699.6|9689.6|2
1640953080000|2021-12-31 12:18:00|9699.4|9689.4|9698.1|9688.1|9699.4|9689.4|9698.1|9688.1|4
1640953110000|2021-12-31 12:18:30|9697.4|9687.4|9698.1|9688.1|9698.1|9688.1|9696.4|9686.4|6
1640953120000|2021-12-31 12:18:40|9697.9|9687.9|9698.6|9688.6|9698.6|9688.6|9697.9|9687.9|5
1640953160000|2021-12-31 12:19:20|9698.9|9688.9|9698.9|9688.9|9698.9|9688.9|9698.9|9688.9|1
1640953170000|2021-12-31 12:19:30|9699.9|9689.9|9698.6|9688.6|9699.9|9689.9|9698.6|9688.6|7
1640953190000|2021-12-31 12:19:50|9698.9|9688.9|9696.4|9686.4|9699.4|9689.4|9696.4|9686.4|8
1640953200000|2021-12-31 12:20:00|9696.6|9686.6|9697.1|9687.1|9697.4|9687.4|9696.6|9686.6|5
1640953210000|2021-12-31 12:20:10|9696.9|9686.9|9697.1|9687.1|9697.4|9687.4|9696.9|9686.9|4
1640953220000|2021-12-31 12:20:20|9696.6|9686.6|9696.4|9686.4|9696.6|9686.6|9696.4|9686.4|4
1640953230000|2021-12-31 12:20:30|9696.6|9686.6|9697.1|9687.1|9697.1|9687.1|9696.6|9686.6|2
1640953240000|2021-12-31 12:20:40|9696.9|9686.9|9696.6|9686.6|9696.9|9686.9|9696.6|9686.6|2
1640953250000|2021-12-31 12:20:50|9696.4|9686.4|9697.1|9687.1|9697.1|9687.1|9696.4|9686.4|4
1640953260000|2021-12-31 12:21:00|9696.9|9686.9|9696.6|9686.6|9696.9|9686.9|9696.6|9686.6|2
1640953270000|2021-12-31 12:21:10|9697.1|9687.1|9696.6|9686.6|9697.1|9687.1|9696.6|9686.6|3
1640953280000|2021-12-31 12:21:20|9696.4|9686.4|9696.6|9686.6|9696.6|9686.6|9696.4|9686.4|2
1640953290000|2021-12-31 12:21:30|9696.9|9686.9|9696.9|9686.9|9696.9|9686.9|9696.9|9686.9|1
1640953300000|2021-12-31 12:21:40|9696.6|9686.6|9696.4|9686.4|9696.6|9686.6|9696.1|9686.1|3
1640953320000|2021-12-31 12:22:00|9696.6|9686.6|9696.6|9686.6|9696.9|9686.9|9696.6|9686.6|3
1640953330000|2021-12-31 12:22:10|9696.9|9686.9|9697.1|9687.1|9697.1|9687.1|9696.6|9686.6|4
1640953340000|2021-12-31 12:22:20|9697.4|9687.4|9697.6|9687.6|9697.6|9687.6|9697.1|9687.1|6
1640953350000|2021-12-31 12:22:30|9697.9|9687.9|9697.9|9687.9|9697.9|9687.9|9697.4|9687.4|5
1640953360000|2021-12-31 12:22:40|9697.6|9687.6|9697.6|9687.6|9697.9|9687.9|9697.6|9687.6|3
1640953370000|2021-12-31 12:22:50|9697.9|9687.9|9697.9|9687.9|9697.9|9687.9|9697.6|9687.6|3
1640953380000|2021-12-31 12:23:00|9698.1|9688.1|9700.6|9690.6|9700.6|9690.6|9698.1|9688.1|7
1640953390000|2021-12-31 12:23:10|9700.9|9690.9|9701.9|9691.9|9701.9|9691.9|9700.9|9690.9|8
1640953400000|2021-12-31 12:23:20|9702.4|9692.4|9702.4|9692.4|9702.6|9692.6|9702.4|9692.4|3
1640953410000|2021-12-31 12:23:30|9702.1|9692.1|9701.6|9691.6|9702.1|9692.1|9701.4|9691.4|4
1640953420000|2021-12-31 12:23:40|9701.4|9691.4|9700.9|9690.9|9701.4|9691.4|9700.9|9690.9|2
1640953430000|2021-12-31 12:23:50|9700.6|9690.6|9700.6|9690.6|9701.6|9691.6|9698.6|9688.6|9
1640953440000|2021-12-31 12:24:00|9700.4|9690.4|9701.6|9691.6|9701.6|9691.6|9700.4|9690.4|4
1640953450000|2021-12-31 12:24:10|9701.1|9691.1|9701.9|9691.9|9701.9|9691.9|9700.9|9690.9|4
1640953460000|2021-12-31 12:24:20|9702.1|9692.1|9701.6|9691.6|9702.1|9692.1|9701.4|9691.4|8
1640953470000|2021-12-31 12:24:30|9701.9|9691.9|9701.9|9691.9|9701.9|9691.9|9701.6|9691.6|3
1640953480000|2021-12-31 12:24:40|9701.6|9691.6|9701.4|9691.4|9701.6|9691.6|9700.9|9690.9|5
1640953490000|2021-12-31 12:24:50|9701.6|9691.6|9701.4|9691.4|9701.6|9691.6|9700.9|9690.9|4
1640953500000|2021-12-31 12:25:00|9700.9|9690.9|9698.3|9688.3|9701.6|9691.6|9698.3|9688.3|10
1640953510000|2021-12-31 12:25:10|9698.1|9688.1|9697.6|9687.6|9698.1|9688.1|9697.6|9687.6|2
1640953520000|2021-12-31 12:25:20|9696.3|9686.3|9695.1|9685.1|9696.4|9686.4|9692.6|9682.6|9
1640953530000|2021-12-31 12:25:30|9695.4|9685.4|9697.1|9687.1|9697.1|9687.1|9695.4|9685.4|5
1640953540000|2021-12-31 12:25:40|9697.4|9687.4|9695.9|9685.9|9697.6|9687.6|9695.4|9685.4|8
1640953550000|2021-12-31 12:25:50|9696.1|9686.1|9697.4|9687.4|9697.4|9687.4|9696.1|9686.1|5
1640953560000|2021-12-31 12:26:00|9697.9|9687.9|9697.6|9687.6|9697.9|9687.9|9697.6|9687.6|2
1640953570000|2021-12-31 12:26:10|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|1
1640953580000|2021-12-31 12:26:20|9696.1|9686.1|9694.9|9684.9|9696.1|9686.1|9694.9|9684.9|2
1640953590000|2021-12-31 12:26:30|9695|9685|9694.4|9684.4|9695|9685|9694.4|9684.4|3
1640953600000|2021-12-31 12:26:40|9693.9|9683.9|9693.1|9683.1|9694.1|9684.1|9693.1|9683.1|5
1640953610000|2021-12-31 12:26:50|9693.4|9683.4|9692.4|9682.4|9694.1|9684.1|9692.4|9682.4|5
1640953620000|2021-12-31 12:27:00|9692.1|9682.1|9693.1|9683.1|9693.1|9683.1|9692.1|9682.1|6
1640953630000|2021-12-31 12:27:10|9693.9|9683.9|9692.1|9682.1|9693.9|9683.9|9692.1|9682.1|6
1640953640000|2021-12-31 12:27:20|9692.4|9682.4|9691.6|9681.6|9692.4|9682.4|9691|9681|4
1640953650000|2021-12-31 12:27:30|9691.9|9681.9|9691.9|9681.9|9691.9|9681.9|9691.1|9681.1|5
1640953660000|2021-12-31 12:27:40|9691.6|9681.6|9687.4|9677.4|9691.6|9681.6|9687.1|9677.1|7
1640953670000|2021-12-31 12:27:50|9687.6|9677.6|9687.9|9677.9|9688.4|9678.4|9687.6|9677.6|7
1640953680000|2021-12-31 12:28:00|9687.6|9677.6|9687.9|9677.9|9687.9|9677.9|9687.6|9677.6|4
1640953690000|2021-12-31 12:28:10|9687.6|9677.6|9687.4|9677.4|9687.6|9677.6|9687.1|9677.1|6
1640953700000|2021-12-31 12:28:20|9687.1|9677.1|9687.4|9677.4|9687.4|9677.4|9687.1|9677.1|6
1640953710000|2021-12-31 12:28:30|9687.9|9677.9|9688.9|9678.9|9688.9|9678.9|9687.9|9677.9|4
1640953720000|2021-12-31 12:28:40|9689.1|9679.1|9688.6|9678.6|9689.4|9679.4|9688.1|9678.1|8
1640953730000|2021-12-31 12:28:50|9688.9|9678.9|9688.1|9678.1|9688.9|9678.9|9687.9|9677.9|6
1640953740000|2021-12-31 12:29:00|9688.6|9678.6|9689.1|9679.1|9689.1|9679.1|9688.6|9678.6|2
1640953750000|2021-12-31 12:29:10|9688.9|9678.9|9688.1|9678.1|9688.9|9678.9|9687.9|9677.9|7
1640953760000|2021-12-31 12:29:20|9688.6|9678.6|9687.9|9677.9|9688.6|9678.6|9687.9|9677.9|2
1640953770000|2021-12-31 12:29:30|9686.9|9676.9|9686.1|9676.1|9688.1|9678.1|9686.1|9676.1|8
1640953780000|2021-12-31 12:29:40|9685.9|9675.9|9684.4|9674.4|9685.9|9675.9|9680.9|9670.9|10
1640953790000|2021-12-31 12:29:50|9684.6|9674.6|9684.1|9674.1|9686.4|9676.4|9684.1|9674.1|10
1640953800000|2021-12-31 12:30:00|9684.4|9674.4|9686.6|9676.6|9688.9|9678.9|9684.4|9674.4|11
1640953810000|2021-12-31 12:30:10|9686.4|9676.4|9685.4|9675.4|9686.4|9676.4|9685.4|9675.4|5
1640953820000|2021-12-31 12:30:20|9685.1|9675.1|9688.4|9678.4|9688.4|9678.4|9685.1|9675.1|7
1640953830000|2021-12-31 12:30:30|9688.6|9678.6|9689.6|9679.6|9689.6|9679.6|9688.6|9678.6|6
1640953840000|2021-12-31 12:30:40|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|1
1640953850000|2021-12-31 12:30:50|9689.1|9679.1|9687.6|9677.6|9689.1|9679.1|9687.1|9677.1|3
1640953860000|2021-12-31 12:31:00|9688.4|9678.4|9687.9|9677.9|9688.6|9678.6|9687.9|9677.9|8
1640953870000|2021-12-31 12:31:10|9687.6|9677.6|9688.9|9678.9|9689.4|9679.4|9687.6|9677.6|8
1640953880000|2021-12-31 12:31:20|9688.4|9678.4|9688.6|9678.6|9688.9|9678.9|9688.1|9678.1|5
1640953890000|2021-12-31 12:31:30|9690.1|9680.1|9690.6|9680.6|9690.6|9680.6|9690.1|9680.1|2
1640953900000|2021-12-31 12:31:40|9690.9|9680.9|9691.4|9681.4|9691.9|9681.9|9690.9|9680.9|6
1640953910000|2021-12-31 12:31:50|9691.1|9681.1|9691.1|9681.1|9691.1|9681.1|9690.9|9680.9|3
1640953920000|2021-12-31 12:32:00|9691.4|9681.4|9693.9|9683.9|9694.9|9684.9|9691.4|9681.4|10
1640953930000|2021-12-31 12:32:10|9693.6|9683.6|9693.1|9683.1|9693.6|9683.6|9693.1|9683.1|3
1640953950000|2021-12-31 12:32:30|9693.4|9683.4|9694.4|9684.4|9694.4|9684.4|9693.4|9683.4|6
1640953960000|2021-12-31 12:32:40|9694.1|9684.1|9691.9|9681.9|9694.1|9684.1|9691.6|9681.6|9
1640953970000|2021-12-31 12:32:50|9692.4|9682.4|9692.4|9682.4|9692.9|9682.9|9692.4|9682.4|5
1640953980000|2021-12-31 12:33:00|9692.6|9682.6|9693.9|9683.9|9693.9|9683.9|9692.6|9682.6|3
1640953990000|2021-12-31 12:33:10|9694.1|9684.1|9694.4|9684.4|9694.4|9684.4|9693.9|9683.9|4
1640954000000|2021-12-31 12:33:20|9694.1|9684.1|9693.1|9683.1|9694.1|9684.1|9693.1|9683.1|5
1640954010000|2021-12-31 12:33:30|9692.9|9682.9|9693.1|9683.1|9693.1|9683.1|9692.9|9682.9|2
1640954020000|2021-12-31 12:33:40|9692.9|9682.9|9692.6|9682.6|9692.9|9682.9|9692.4|9682.4|4
1640954030000|2021-12-31 12:33:50|9692.9|9682.9|9693.1|9683.1|9693.1|9683.1|9692.9|9682.9|4
1640954040000|2021-12-31 12:34:00|9693.4|9683.4|9694.1|9684.1|9695.4|9685.4|9693.4|9683.4|8
1640954050000|2021-12-31 12:34:10|9694.6|9684.6|9695.6|9685.6|9695.6|9685.6|9694.6|9684.6|3
1640954060000|2021-12-31 12:34:20|9696.1|9686.1|9697.6|9687.6|9698.1|9688.1|9696.1|9686.1|8
1640954070000|2021-12-31 12:34:30|9697.4|9687.4|9692.9|9682.9|9697.4|9687.4|9692.9|9682.9|10
1640954080000|2021-12-31 12:34:40|9692.6|9682.6|9691.1|9681.1|9692.6|9682.6|9691.1|9681.1|5
1640954090000|2021-12-31 12:34:50|9690.6|9680.6|9690.4|9680.4|9690.9|9680.9|9689.6|9679.6|9
1640954100000|2021-12-31 12:35:00|9690.1|9680.1|9691.9|9681.9|9691.9|9681.9|9686.4|9676.4|13
1640954110000|2021-12-31 12:35:10|9691.6|9681.6|9691.9|9681.9|9692.1|9682.1|9689.6|9679.6|10
1640954120000|2021-12-31 12:35:20|9691.6|9681.6|9692.4|9682.4|9692.4|9682.4|9691.1|9681.1|8
1640954130000|2021-12-31 12:35:30|9691.9|9681.9|9687.4|9677.4|9691.9|9681.9|9686.1|9676.1|6
1640954140000|2021-12-31 12:35:40|9687.6|9677.6|9687.9|9677.9|9687.9|9677.9|9687.6|9677.6|2
1640954150000|2021-12-31 12:35:50|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|1
1640954160000|2021-12-31 12:36:00|9686.4|9676.4|9682.9|9672.9|9686.4|9676.4|9682.9|9672.9|5
1640954170000|2021-12-31 12:36:10|9683.4|9673.4|9682.9|9672.9|9683.6|9673.6|9682.6|9672.6|7
1640954180000|2021-12-31 12:36:20|9683.1|9673.1|9682.9|9672.9|9683.9|9673.9|9682.9|9672.9|4
1640954190000|2021-12-31 12:36:30|9683.4|9673.4|9682.1|9672.1|9683.4|9673.4|9681.4|9671.4|7
1640954200000|2021-12-31 12:36:40|9681.6|9671.6|9681.4|9671.4|9681.6|9671.6|9681.4|9671.4|4
1640954210000|2021-12-31 12:36:50|9681.6|9671.6|9681.6|9671.6|9681.6|9671.6|9680.9|9670.9|5
1640954220000|2021-12-31 12:37:00|9681.9|9671.9|9682.6|9672.6|9682.6|9672.6|9681.6|9671.6|7
1640954230000|2021-12-31 12:37:10|9683.6|9673.6|9681.6|9671.6|9683.6|9673.6|9681.6|9671.6|5
1640954240000|2021-12-31 12:37:20|9681.9|9671.9|9682.6|9672.6|9682.9|9672.9|9681.9|9671.9|6
1640954250000|2021-12-31 12:37:30|9683.1|9673.1|9683.1|9673.1|9683.1|9673.1|9683.1|9673.1|1
1640954260000|2021-12-31 12:37:40|9683.6|9673.6|9683.6|9673.6|9683.9|9673.9|9683.6|9673.6|3
1640954270000|2021-12-31 12:37:50|9683.9|9673.9|9682.9|9672.9|9683.9|9673.9|9682.9|9672.9|3
1640954280000|2021-12-31 12:38:00|9683.1|9673.1|9686.4|9676.4|9686.4|9676.4|9683.1|9673.1|5
1640954290000|2021-12-31 12:38:10|9686.6|9676.6|9685.6|9675.6|9687.4|9677.4|9685.6|9675.6|8
1640954300000|2021-12-31 12:38:20|9685.9|9675.9|9685.9|9675.9|9685.9|9675.9|9685.6|9675.6|3
1640954310000|2021-12-31 12:38:30|9686.4|9676.4|9686.9|9676.9|9686.9|9676.9|9685.9|9675.9|5
1640954320000|2021-12-31 12:38:40|9687.4|9677.4|9685.9|9675.9|9687.4|9677.4|9685.9|9675.9|6
1640954330000|2021-12-31 12:38:50|9686.1|9676.1|9686.1|9676.1|9686.6|9676.6|9686.1|9676.1|3
1640954340000|2021-12-31 12:39:00|9686.4|9676.4|9687.4|9677.4|9687.9|9677.9|9686.4|9676.4|11
1640954350000|2021-12-31 12:39:10|9687.6|9677.6|9687.4|9677.4|9687.6|9677.6|9687.4|9677.4|2
1640954360000|2021-12-31 12:39:20|9687.1|9677.1|9687.1|9677.1|9687.1|9677.1|9687.1|9677.1|1
1640954370000|2021-12-31 12:39:30|9687.4|9677.4|9686.4|9676.4|9687.4|9677.4|9686.1|9676.1|4
1640954380000|2021-12-31 12:39:40|9686.1|9676.1|9686.4|9676.4|9686.9|9676.9|9686.1|9676.1|9
1640954390000|2021-12-31 12:39:50|9686.1|9676.1|9685.9|9675.9|9686.1|9676.1|9685.9|9675.9|4
1640954400000|2021-12-31 12:40:00|9685.6|9675.6|9687.9|9677.9|9687.9|9677.9|9685.6|9675.6|7
1640954410000|2021-12-31 12:40:10|9688.6|9678.6|9690.1|9680.1|9690.1|9680.1|9688.6|9678.6|2
1640954420000|2021-12-31 12:40:20|9690.4|9680.4|9690.4|9680.4|9690.4|9680.4|9690.4|9680.4|1
1640954430000|2021-12-31 12:40:30|9690.9|9680.9|9691.4|9681.4|9691.4|9681.4|9690.9|9680.9|3
1640954440000|2021-12-31 12:40:40|9691.6|9681.6|9692.9|9682.9|9692.9|9682.9|9691.6|9681.6|4
1640954450000|2021-12-31 12:40:50|9693.1|9683.1|9692.9|9682.9|9693.6|9683.6|9692.9|9682.9|5
1640954460000|2021-12-31 12:41:00|9693.1|9683.1|9693.1|9683.1|9693.1|9683.1|9693.1|9683.1|1
1640954480000|2021-12-31 12:41:20|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|1
1640954500000|2021-12-31 12:41:40|9693.1|9683.1|9691.9|9681.9|9693.1|9683.1|9691.6|9681.6|3
1640954510000|2021-12-31 12:41:50|9692.4|9682.4|9693.4|9683.4|9693.4|9683.4|9692.1|9682.1|6
1640954520000|2021-12-31 12:42:00|9693.6|9683.6|9697.4|9687.4|9697.4|9687.4|9693.6|9683.6|5
1640954540000|2021-12-31 12:42:20|9697.6|9687.6|9696.4|9686.4|9698.1|9688.1|9695.9|9685.9|8
1640954550000|2021-12-31 12:42:30|9696.1|9686.1|9697.4|9687.4|9697.4|9687.4|9696.1|9686.1|5
1640954560000|2021-12-31 12:42:40|9697.1|9687.1|9696.9|9686.9|9697.1|9687.1|9696.9|9686.9|2
1640954570000|2021-12-31 12:42:50|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|9697.1|9687.1|1
1640954580000|2021-12-31 12:43:00|9696.9|9686.9|9697.9|9687.9|9697.9|9687.9|9696.9|9686.9|5
1640954590000|2021-12-31 12:43:10|9698.1|9688.1|9699.4|9689.4|9699.4|9689.4|9698.1|9688.1|5
1640954600000|2021-12-31 12:43:20|9699.6|9689.6|9699.1|9689.1|9699.6|9689.6|9698.9|9688.9|4
1640954610000|2021-12-31 12:43:30|9699.4|9689.4|9697.9|9687.9|9699.4|9689.4|9697.9|9687.9|4
1640954620000|2021-12-31 12:43:40|9698.1|9688.1|9698.1|9688.1|9698.1|9688.1|9698.1|9688.1|1
1640954630000|2021-12-31 12:43:50|9698.4|9688.4|9698.4|9688.4|9698.4|9688.4|9698.4|9688.4|1
1640954640000|2021-12-31 12:44:00|9699.4|9689.4|9698.1|9688.1|9699.6|9689.6|9698.1|9688.1|7
1640954650000|2021-12-31 12:44:10|9698.6|9688.6|9699.1|9689.1|9699.1|9689.1|9697.6|9687.6|8
1640954660000|2021-12-31 12:44:20|9698.6|9688.6|9699.1|9689.1|9699.1|9689.1|9698.4|9688.4|4
1640954680000|2021-12-31 12:44:40|9699.4|9689.4|9699.6|9689.6|9699.6|9689.6|9699.1|9689.1|4
1640954690000|2021-12-31 12:44:50|9699.9|9689.9|9699.6|9689.6|9699.9|9689.9|9699.1|9689.1|3
1640954700000|2021-12-31 12:45:00|9699.4|9689.4|9699.6|9689.6|9699.6|9689.6|9699.1|9689.1|4
1640954710000|2021-12-31 12:45:10|9699.9|9689.9|9697.4|9687.4|9700.6|9690.6|9697.1|9687.1|6
1640954720000|2021-12-31 12:45:20|9697.6|9687.6|9697.9|9687.9|9698.4|9688.4|9697.6|9687.6|6
1640954730000|2021-12-31 12:45:30|9697.6|9687.6|9698.1|9688.1|9698.6|9688.6|9696.9|9686.9|10
1640954740000|2021-12-31 12:45:40|9698.4|9688.4|9698.9|9688.9|9698.9|9688.9|9698.4|9688.4|2
1640954750000|2021-12-31 12:45:50|9698.6|9688.6|9698.1|9688.1|9698.6|9688.6|9697.6|9687.6|3
1640954760000|2021-12-31 12:46:00|9697.6|9687.6|9699.1|9689.1|9699.4|9689.4|9697.6|9687.6|5
1640954770000|2021-12-31 12:46:10|9698.9|9688.9|9697.9|9687.9|9699.4|9689.4|9697.9|9687.9|10
1640954780000|2021-12-31 12:46:20|9697.6|9687.6|9697.4|9687.4|9697.6|9687.6|9697.4|9687.4|2
1640954790000|2021-12-31 12:46:30|9697.1|9687.1|9696.9|9686.9|9697.6|9687.6|9696.9|9686.9|6
1640954800000|2021-12-31 12:46:40|9696.6|9686.6|9697.4|9687.4|9698.1|9688.1|9696.6|9686.6|5
1640954810000|2021-12-31 12:46:50|9697.1|9687.1|9697.9|9687.9|9697.9|9687.9|9697.1|9687.1|5
1640954820000|2021-12-31 12:47:00|9698.1|9688.1|9698.9|9688.9|9698.9|9688.9|9698.1|9688.1|2
1640954830000|2021-12-31 12:47:10|9699.1|9689.1|9699.4|9689.4|9699.6|9689.6|9699.1|9689.1|3
1640954840000|2021-12-31 12:47:20|9698.9|9688.9|9697.9|9687.9|9698.9|9688.9|9697.1|9687.1|9
1640954850000|2021-12-31 12:47:30|9698.4|9688.4|9697.1|9687.1|9698.4|9688.4|9697.1|9687.1|5
1640954860000|2021-12-31 12:47:40|9697.4|9687.4|9696.6|9686.6|9697.6|9687.6|9696.6|9686.6|9
1640954870000|2021-12-31 12:47:50|9696.9|9686.9|9697.4|9687.4|9697.4|9687.4|9696.9|9686.9|2
1640954880000|2021-12-31 12:48:00|9697.1|9687.1|9696.4|9686.4|9697.1|9687.1|9696.4|9686.4|2
1640954890000|2021-12-31 12:48:10|9696.9|9686.9|9697.4|9687.4|9697.6|9687.6|9696.9|9686.9|4
1640954900000|2021-12-31 12:48:20|9697.6|9687.6|9699.1|9689.1|9699.1|9689.1|9697.4|9687.4|8
1640954910000|2021-12-31 12:48:30|9699.4|9689.4|9699.1|9689.1|9699.6|9689.6|9698.9|9688.9|5
1640954920000|2021-12-31 12:48:40|9699.4|9689.4|9698.9|9688.9|9699.4|9689.4|9698.9|9688.9|2
1640954930000|2021-12-31 12:48:50|9698.6|9688.6|9699.4|9689.4|9699.6|9689.6|9698.6|9688.6|10
1640954940000|2021-12-31 12:49:00|9700.9|9690.9|9700.9|9690.9|9701.9|9691.9|9700.6|9690.6|15
1640954950000|2021-12-31 12:49:10|9701.9|9691.9|9702.4|9692.4|9702.4|9692.4|9701.9|9691.9|2
1640954960000|2021-12-31 12:49:20|9702.1|9692.1|9701.1|9691.1|9702.1|9692.1|9701.1|9691.1|4
1640954970000|2021-12-31 12:49:30|9701.4|9691.4|9701.4|9691.4|9701.9|9691.9|9700.6|9690.6|10
1640954980000|2021-12-31 12:49:40|9701.6|9691.6|9700.4|9690.4|9701.6|9691.6|9700.4|9690.4|3
1640954990000|2021-12-31 12:49:50|9700.1|9690.1|9700.6|9690.6|9700.6|9690.6|9699.9|9689.9|6
1640955000000|2021-12-31 12:50:00|9700.9|9690.9|9700.9|9690.9|9700.9|9690.9|9700.9|9690.9|1
1640955010000|2021-12-31 12:50:10|9700.4|9690.4|9699.9|9689.9|9700.4|9690.4|9699.6|9689.6|8
1640955020000|2021-12-31 12:50:20|9700.1|9690.1|9700.4|9690.4|9700.4|9690.4|9700.1|9690.1|2
1640955030000|2021-12-31 12:50:30|9699.9|9689.9|9700.6|9690.6|9700.6|9690.6|9699.9|9689.9|2
1640955040000|2021-12-31 12:50:40|9700.9|9690.9|9701.4|9691.4|9701.4|9691.4|9700.9|9690.9|3
1640955050000|2021-12-31 12:50:50|9701.1|9691.1|9701.1|9691.1|9701.1|9691.1|9701.1|9691.1|1
1640955060000|2021-12-31 12:51:00|9701.6|9691.6|9703.1|9693.1|9703.1|9693.1|9701.6|9691.6|3
1640955070000|2021-12-31 12:51:10|9702.4|9692.4|9703.4|9693.4|9703.4|9693.4|9701.9|9691.9|8
1640955080000|2021-12-31 12:51:20|9702.6|9692.6|9701.6|9691.6|9702.6|9692.6|9700.9|9690.9|6
1640955090000|2021-12-31 12:51:30|9701.9|9691.9|9701.4|9691.4|9701.9|9691.9|9700.9|9690.9|4
1640955100000|2021-12-31 12:51:40|9701.6|9691.6|9701.9|9691.9|9701.9|9691.9|9701.1|9691.1|6
1640955110000|2021-12-31 12:51:50|9702.4|9692.4|9703.1|9693.1|9703.1|9693.1|9702.4|9692.4|4
1640955120000|2021-12-31 12:52:00|9702.1|9692.1|9703.9|9693.9|9704.1|9694.1|9702.1|9692.1|6
1640955130000|2021-12-31 12:52:10|9703.4|9693.4|9701.9|9691.9|9703.4|9693.4|9701.9|9691.9|4
1640955140000|2021-12-31 12:52:20|9702.1|9692.1|9703.4|9693.4|9703.4|9693.4|9702.1|9692.1|4
1640955150000|2021-12-31 12:52:30|9702.9|9692.9|9702.9|9692.9|9702.9|9692.9|9701.9|9691.9|6
1640955160000|2021-12-31 12:52:40|9703.1|9693.1|9703.4|9693.4|9703.4|9693.4|9703.1|9693.1|4
1640955170000|2021-12-31 12:52:50|9703.6|9693.6|9703.9|9693.9|9703.9|9693.9|9703.6|9693.6|2
1640955180000|2021-12-31 12:53:00|9703.4|9693.4|9700.6|9690.6|9703.6|9693.6|9700.6|9690.6|9
1640955190000|2021-12-31 12:53:10|9700.4|9690.4|9700.4|9690.4|9700.6|9690.6|9700.4|9690.4|3
1640955210000|2021-12-31 12:53:30|9700.1|9690.1|9699.1|9689.1|9700.1|9690.1|9698.4|9688.4|10
1640955220000|2021-12-31 12:53:40|9698.9|9688.9|9698.9|9688.9|9698.9|9688.9|9698.4|9688.4|4
1640955230000|2021-12-31 12:53:50|9698.6|9688.6|9698.4|9688.4|9698.6|9688.6|9698.4|9688.4|2
1640955240000|2021-12-31 12:54:00|9698.6|9688.6|9698.6|9688.6|9698.6|9688.6|9698.6|9688.6|1
1640955250000|2021-12-31 12:54:10|9698.9|9688.9|9698.4|9688.4|9698.9|9688.9|9698.4|9688.4|3
1640955260000|2021-12-31 12:54:20|9698.1|9688.1|9699.6|9689.6|9699.6|9689.6|9698.1|9688.1|5
1640955270000|2021-12-31 12:54:30|9699.9|9689.9|9700.1|9690.1|9700.6|9690.6|9699.6|9689.6|6
1640955280000|2021-12-31 12:54:40|9700.9|9690.9|9698.9|9688.9|9700.9|9690.9|9698.9|9688.9|6
1640955290000|2021-12-31 12:54:50|9698.6|9688.6|9698.6|9688.6|9698.6|9688.6|9698.4|9688.4|3
1640955300000|2021-12-31 12:55:00|9699.9|9689.9|9703.4|9693.4|9703.4|9693.4|9699.9|9689.9|4
1640955310000|2021-12-31 12:55:10|9703.6|9693.6|9703.6|9693.6|9703.6|9693.6|9703.6|9693.6|1
1640955320000|2021-12-31 12:55:20|9703.9|9693.9|9704.1|9694.1|9704.1|9694.1|9703.9|9693.9|2
1640955330000|2021-12-31 12:55:30|9703.9|9693.9|9706.1|9696.1|9706.9|9696.9|9703.9|9693.9|4
1640955340000|2021-12-31 12:55:40|9705.9|9695.9|9705.9|9695.9|9706.1|9696.1|9705.6|9695.6|5
1640955350000|2021-12-31 12:55:50|9706.1|9696.1|9705.4|9695.4|9706.1|9696.1|9705.4|9695.4|4
1640955360000|2021-12-31 12:56:00|9704.6|9694.6|9704.6|9694.6|9705.4|9695.4|9704.6|9694.6|12
1640955370000|2021-12-31 12:56:10|9704.4|9694.4|9704.4|9694.4|9704.6|9694.6|9703.6|9693.6|9
1640955380000|2021-12-31 12:56:20|9704.1|9694.1|9702.9|9692.9|9704.6|9694.6|9702.9|9692.9|7
1640955390000|2021-12-31 12:56:30|9703.1|9693.1|9703.6|9693.6|9703.6|9693.6|9702.9|9692.9|6
1640955400000|2021-12-31 12:56:40|9704.1|9694.1|9702.9|9692.9|9704.1|9694.1|9702.4|9692.4|7
1640955410000|2021-12-31 12:56:50|9702.6|9692.6|9702.1|9692.1|9702.6|9692.6|9702.1|9692.1|3
1640955420000|2021-12-31 12:57:00|9701.9|9691.9|9702.4|9692.4|9702.4|9692.4|9701.9|9691.9|3
1640955430000|2021-12-31 12:57:10|9702.6|9692.6|9702.6|9692.6|9702.9|9692.9|9701.9|9691.9|7
1640955440000|2021-12-31 12:57:20|9702.4|9692.4|9702.1|9692.1|9702.4|9692.4|9702.1|9692.1|2
1640955450000|2021-12-31 12:57:30|9702.4|9692.4|9703.4|9693.4|9704.4|9694.4|9702.4|9692.4|13
1640955460000|2021-12-31 12:57:40|9703.6|9693.6|9703.6|9693.6|9703.9|9693.9|9703.6|9693.6|9
1640955470000|2021-12-31 12:57:50|9703.9|9693.9|9702.4|9692.4|9703.9|9693.9|9702.4|9692.4|6
1640955480000|2021-12-31 12:58:00|9701.9|9691.9|9698.4|9688.4|9701.9|9691.9|9697.9|9687.9|15
1640955490000|2021-12-31 12:58:10|9698.6|9688.6|9701.6|9691.6|9701.9|9691.9|9698.6|9688.6|18
1640955500000|2021-12-31 12:58:20|9701.4|9691.4|9701.9|9691.9|9701.9|9691.9|9701.1|9691.1|5
1640955510000|2021-12-31 12:58:30|9702.1|9692.1|9703.6|9693.6|9703.6|9693.6|9702.1|9692.1|8
1640955520000|2021-12-31 12:58:40|9704.1|9694.1|9704.9|9694.9|9705.1|9695.1|9704.1|9694.1|6
1640955530000|2021-12-31 12:58:50|9704.6|9694.6|9703.9|9693.9|9704.6|9694.6|9703.9|9693.9|2
1640955540000|2021-12-31 12:59:00|9702.9|9692.9|9704.9|9694.9|9704.9|9694.9|9702.9|9692.9|7
1640955550000|2021-12-31 12:59:10|9705.1|9695.1|9704.9|9694.9|9706.6|9696.6|9704.9|9694.9|9
1640955560000|2021-12-31 12:59:20|9704.6|9694.6|9704.9|9694.9|9705.4|9695.4|9703.9|9693.9|7
1640955570000|2021-12-31 12:59:30|9704.4|9694.4|9704.4|9694.4|9705.6|9695.6|9704.4|9694.4|6
1640955580000|2021-12-31 12:59:40|9704.1|9694.1|9705.4|9695.4|9705.4|9695.4|9703.9|9693.9|8
1640955590000|2021-12-31 12:59:50|9705.1|9695.1|9703.4|9693.4|9705.9|9695.9|9703.4|9693.4|13
1640955600000|2021-12-31 13:00:00|9703.1|9693.1|9704.4|9694.4|9705.4|9695.4|9703.1|9693.1|16
1640955610000|2021-12-31 13:00:10|9704.6|9694.6|9705.1|9695.1|9705.6|9695.6|9704.4|9694.4|9
1640955620000|2021-12-31 13:00:20|9704.9|9694.9|9704.4|9694.4|9704.9|9694.9|9704.4|9694.4|2
1640955630000|2021-12-31 13:00:30|9705.1|9695.1|9702.9|9692.9|9705.1|9695.1|9702.9|9692.9|6
1640955650000|2021-12-31 13:00:50|9702.6|9692.6|9702.4|9692.4|9702.6|9692.6|9701.4|9691.4|5
1640955660000|2021-12-31 13:01:00|9701.9|9691.9|9698.4|9688.4|9701.9|9691.9|9698.1|9688.1|10
1640955670000|2021-12-31 13:01:10|9698.6|9688.6|9699.1|9689.1|9699.4|9689.4|9698.6|9688.6|4
1640955680000|2021-12-31 13:01:20|9698.9|9688.9|9698.9|9688.9|9698.9|9688.9|9698.4|9688.4|4
1640955690000|2021-12-31 13:01:30|9698.6|9688.6|9697.4|9687.4|9698.6|9688.6|9697.1|9687.1|7
1640955700000|2021-12-31 13:01:40|9697.1|9687.1|9696.9|9686.9|9697.1|9687.1|9696.9|9686.9|4
1640955710000|2021-12-31 13:01:50|9696.6|9686.6|9695.4|9685.4|9696.6|9686.6|9695.1|9685.1|9
1640955720000|2021-12-31 13:02:00|9695.6|9685.6|9697.6|9687.6|9697.6|9687.6|9695.6|9685.6|8
1640955730000|2021-12-31 13:02:10|9698.1|9688.1|9699.4|9689.4|9699.4|9689.4|9698.1|9688.1|3
1640955740000|2021-12-31 13:02:20|9699.6|9689.6|9698.4|9688.4|9700.6|9690.6|9698.4|9688.4|6
1640955750000|2021-12-31 13:02:30|9698.9|9688.9|9697.9|9687.9|9699.4|9689.4|9696.9|9686.9|8
1640955760000|2021-12-31 13:02:40|9698.1|9688.1|9698.1|9688.1|9698.1|9688.1|9698.1|9688.1|1
1640955770000|2021-12-31 13:02:50|9698.4|9688.4|9699.6|9689.6|9699.9|9689.9|9698.4|9688.4|6
1640955780000|2021-12-31 13:03:00|9699.9|9689.9|9699.6|9689.6|9701.1|9691.1|9699.6|9689.6|8
1640955790000|2021-12-31 13:03:10|9699.9|9689.9|9697.1|9687.1|9700.1|9690.1|9697.1|9687.1|5
1640955800000|2021-12-31 13:03:20|9696.9|9686.9|9697.9|9687.9|9698.1|9688.1|9696.1|9686.1|9
1640955810000|2021-12-31 13:03:30|9697.6|9687.6|9697.1|9687.1|9697.6|9687.6|9697.1|9687.1|2
1640955820000|2021-12-31 13:03:40|9697.4|9687.4|9699.4|9689.4|9699.4|9689.4|9697.4|9687.4|7
1640955830000|2021-12-31 13:03:50|9699.6|9689.6|9697.6|9687.6|9699.9|9689.9|9697.6|9687.6|14
1640955840000|2021-12-31 13:04:00|9697.4|9687.4|9696.6|9686.6|9697.4|9687.4|9696.6|9686.6|2
1640955850000|2021-12-31 13:04:10|9696.9|9686.9|9696.9|9686.9|9697.1|9687.1|9696.9|9686.9|3
1640955860000|2021-12-31 13:04:20|9697.1|9687.1|9699.1|9689.1|9699.1|9689.1|9697.1|9687.1|6
1640955870000|2021-12-31 13:04:30|9698.6|9688.6|9697.4|9687.4|9698.6|9688.6|9697.1|9687.1|4
1640955880000|2021-12-31 13:04:40|9697.1|9687.1|9698.4|9688.4|9698.4|9688.4|9697.1|9687.1|6
1640955890000|2021-12-31 13:04:50|9698.1|9688.1|9696.9|9686.9|9698.1|9688.1|9696.9|9686.9|3
1640955900000|2021-12-31 13:05:00|9696.4|9686.4|9696.4|9686.4|9696.4|9686.4|9695.9|9685.9|3
1640955910000|2021-12-31 13:05:10|9696.9|9686.9|9696.6|9686.6|9696.9|9686.9|9696.6|9686.6|2
1640955920000|2021-12-31 13:05:20|9696.9|9686.9|9697.9|9687.9|9697.9|9687.9|9696.9|9686.9|4
1640955930000|2021-12-31 13:05:30|9696.9|9686.9|9696.4|9686.4|9696.9|9686.9|9696.4|9686.4|2
1640955940000|2021-12-31 13:05:40|9696.1|9686.1|9696.1|9686.1|9696.1|9686.1|9696.1|9686.1|1
1640955950000|2021-12-31 13:05:50|9695.6|9685.6|9694.4|9684.4|9695.6|9685.6|9694.4|9684.4|3
1640955960000|2021-12-31 13:06:00|9694.1|9684.1|9693.6|9683.6|9694.1|9684.1|9693.6|9683.6|2
1640955970000|2021-12-31 13:06:10|9693.9|9683.9|9695.4|9685.4|9695.6|9685.6|9693.9|9683.9|6
1640955990000|2021-12-31 13:06:30|9695.6|9685.6|9695.9|9685.9|9696.1|9686.1|9695.6|9685.6|3
1640956000000|2021-12-31 13:06:40|9695.6|9685.6|9695.6|9685.6|9695.6|9685.6|9695.4|9685.4|3
1640956010000|2021-12-31 13:06:50|9695.1|9685.1|9694.6|9684.6|9695.1|9685.1|9694.6|9684.6|3
1640956020000|2021-12-31 13:07:00|9694.9|9684.9|9693.6|9683.6|9695.4|9685.4|9693.6|9683.6|4
1640956050000|2021-12-31 13:07:30|9694.9|9684.9|9693.9|9683.9|9694.9|9684.9|9693.9|9683.9|3
1640956060000|2021-12-31 13:07:40|9692.9|9682.9|9693.9|9683.9|9693.9|9683.9|9692.9|9682.9|2
1640956070000|2021-12-31 13:07:50|9694.1|9684.1|9693.4|9683.4|9694.1|9684.1|9692.9|9682.9|5
1640956080000|2021-12-31 13:08:00|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|1
1640956090000|2021-12-31 13:08:10|9693.9|9683.9|9694.1|9684.1|9694.1|9684.1|9693.4|9683.4|5
1640956100000|2021-12-31 13:08:20|9693.9|9683.9|9693.9|9683.9|9693.9|9683.9|9693.6|9683.6|3
1640956110000|2021-12-31 13:08:30|9694.1|9684.1|9693.1|9683.1|9694.4|9684.4|9692.9|9682.9|8
1640956120000|2021-12-31 13:08:40|9692.9|9682.9|9692.4|9682.4|9693.4|9683.4|9692.4|9682.4|5
1640956130000|2021-12-31 13:08:50|9692.1|9682.1|9692.6|9682.6|9692.9|9682.9|9692.1|9682.1|4
1640956140000|2021-12-31 13:09:00|9692.9|9682.9|9694.9|9684.9|9694.9|9684.9|9692.9|9682.9|2
1640956150000|2021-12-31 13:09:10|9694.1|9684.1|9693.4|9683.4|9694.1|9684.1|9692.9|9682.9|6
1640956160000|2021-12-31 13:09:20|9693.6|9683.6|9693.6|9683.6|9694.1|9684.1|9693.6|9683.6|5
1640956170000|2021-12-31 13:09:30|9693.9|9683.9|9694.4|9684.4|9694.4|9684.4|9693.6|9683.6|5
1640956180000|2021-12-31 13:09:40|9694.9|9684.9|9694.9|9684.9|9695.1|9685.1|9694.9|9684.9|7
1640956190000|2021-12-31 13:09:50|9695.1|9685.1|9696.4|9686.4|9696.4|9686.4|9695.1|9685.1|5
1640956200000|2021-12-31 13:10:00|9695.9|9685.9|9695.9|9685.9|9696.9|9686.9|9695.4|9685.4|5
1640956210000|2021-12-31 13:10:10|9695.4|9685.4|9696.1|9686.1|9696.4|9686.4|9695.4|9685.4|10
1640956220000|2021-12-31 13:10:20|9695.9|9685.9|9696.9|9686.9|9696.9|9686.9|9695.9|9685.9|7
1640956230000|2021-12-31 13:10:30|9697.1|9687.1|9704.6|9694.6|9704.6|9694.6|9697.1|9687.1|19
1640956240000|2021-12-31 13:10:40|9705.6|9695.6|9711.4|9701.4|9718.1|9708.1|9705.6|9695.6|19
1640956250000|2021-12-31 13:10:50|9712.1|9702.1|9708.9|9698.9|9712.1|9702.1|9707.9|9697.9|14
1640956260000|2021-12-31 13:11:00|9709.1|9699.1|9706.9|9696.9|9710.1|9700.1|9705.4|9695.4|11
1640956270000|2021-12-31 13:11:10|9706.4|9696.4|9703.9|9693.9|9706.4|9696.4|9703.9|9693.9|7
1640956280000|2021-12-31 13:11:20|9704.9|9694.9|9704.1|9694.1|9706.4|9696.4|9704.1|9694.1|11
1640956290000|2021-12-31 13:11:30|9704.4|9694.4|9706.1|9696.1|9706.1|9696.1|9703.6|9693.6|9
1640956300000|2021-12-31 13:11:40|9706.4|9696.4|9706.9|9696.9|9707.1|9697.1|9706.4|9696.4|4
1640956310000|2021-12-31 13:11:50|9706.6|9696.6|9706.9|9696.9|9707.1|9697.1|9704.9|9694.9|10
1640956320000|2021-12-31 13:12:00|9707.1|9697.1|9709.1|9699.1|9710.4|9700.4|9707.1|9697.1|9
1640956330000|2021-12-31 13:12:10|9708.9|9698.9|9710.1|9700.1|9710.1|9700.1|9708.9|9698.9|3
1640956340000|2021-12-31 13:12:20|9711.1|9701.1|9709.4|9699.4|9712.4|9702.4|9709.1|9699.1|16
1640956350000|2021-12-31 13:12:30|9709.9|9699.9|9712.4|9702.4|9712.9|9702.9|9709.9|9699.9|13
1640956360000|2021-12-31 13:12:40|9712.1|9702.1|9713.4|9703.4|9713.4|9703.4|9711.4|9701.4|14
1640956370000|2021-12-31 13:12:50|9713.1|9703.1|9712.4|9702.4|9713.4|9703.4|9711.4|9701.4|14
1640956380000|2021-12-31 13:13:00|9712.6|9702.6|9713.6|9703.6|9713.6|9703.6|9712.4|9702.4|9
1640956390000|2021-12-31 13:13:10|9713.1|9703.1|9717.1|9707.1|9717.1|9707.1|9712.9|9702.9|9
1640956400000|2021-12-31 13:13:20|9717.4|9707.4|9717.1|9707.1|9717.4|9707.4|9715.9|9705.9|7
1640956410000|2021-12-31 13:13:30|9717.6|9707.6|9716.9|9706.9|9717.6|9707.6|9716.9|9706.9|3
1640956420000|2021-12-31 13:13:40|9716.6|9706.6|9715.1|9705.1|9716.6|9706.6|9715.1|9705.1|7
1640956430000|2021-12-31 13:13:50|9715.4|9705.4|9718.4|9708.4|9718.4|9708.4|9714.9|9704.9|8
1640956440000|2021-12-31 13:14:00|9718.9|9708.9|9719.1|9709.1|9722.1|9712.1|9718.4|9708.4|14
1640956450000|2021-12-31 13:14:10|9719.4|9709.4|9717.1|9707.1|9720.1|9710.1|9717.1|9707.1|10
1640956460000|2021-12-31 13:14:20|9717.4|9707.4|9717.6|9707.6|9718.1|9708.1|9717.4|9707.4|5
1640956470000|2021-12-31 13:14:30|9717.4|9707.4|9715.9|9705.9|9717.4|9707.4|9715.6|9705.6|5
1640956480000|2021-12-31 13:14:40|9715.6|9705.6|9715.6|9705.6|9715.6|9705.6|9715.6|9705.6|1
1640956490000|2021-12-31 13:14:50|9715.4|9705.4|9712.1|9702.1|9715.4|9705.4|9711.9|9701.9|6
1640956500000|2021-12-31 13:15:00|9713.1|9703.1|9713.4|9703.4|9713.4|9703.4|9712.4|9702.4|7
1640956510000|2021-12-31 13:15:10|9713.6|9703.6|9713.1|9703.1|9714.4|9704.4|9713.1|9703.1|7
1640956520000|2021-12-31 13:15:20|9712.9|9702.9|9711.9|9701.9|9712.9|9702.9|9711.6|9701.6|5
1640956530000|2021-12-31 13:15:30|9712.4|9702.4|9712.4|9702.4|9712.6|9702.6|9712.4|9702.4|3
1640956540000|2021-12-31 13:15:40|9712.9|9702.9|9715.9|9705.9|9715.9|9705.9|9712.9|9702.9|8
1640956550000|2021-12-31 13:15:50|9716.1|9706.1|9716.9|9706.9|9717.1|9707.1|9716.1|9706.1|3
1640956560000|2021-12-31 13:16:00|9717.1|9707.1|9717.1|9707.1|9717.1|9707.1|9717.1|9707.1|1
1640956570000|2021-12-31 13:16:10|9717.4|9707.4|9718.6|9708.6|9718.9|9708.9|9717.4|9707.4|7
1640956580000|2021-12-31 13:16:20|9717.9|9707.9|9722.1|9712.1|9722.6|9712.6|9717.9|9707.9|8
1640956590000|2021-12-31 13:16:30|9721.4|9711.4|9719.1|9709.1|9721.4|9711.4|9719.1|9709.1|9
1640956600000|2021-12-31 13:16:40|9718.9|9708.9|9719.6|9709.6|9719.9|9709.9|9718.9|9708.9|6
1640956610000|2021-12-31 13:16:50|9716.9|9706.9|9716.9|9706.9|9716.9|9706.9|9715.9|9705.9|5
1640956620000|2021-12-31 13:17:00|9717.6|9707.6|9714.6|9704.6|9717.6|9707.6|9714.6|9704.6|16
1640956630000|2021-12-31 13:17:10|9714.4|9704.4|9713.4|9703.4|9714.6|9704.6|9713.4|9703.4|8
1640956640000|2021-12-31 13:17:20|9713.1|9703.1|9713.4|9703.4|9713.4|9703.4|9713.1|9703.1|2
1640956650000|2021-12-31 13:17:30|9713.6|9703.6|9714.6|9704.6|9714.6|9704.6|9713.6|9703.6|5
1640956660000|2021-12-31 13:17:40|9714.4|9704.4|9714.4|9704.4|9714.6|9704.6|9713.9|9703.9|6
1640956670000|2021-12-31 13:17:50|9714.6|9704.6|9715.1|9705.1|9715.1|9705.1|9714.6|9704.6|2
1640956680000|2021-12-31 13:18:00|9715.4|9705.4|9716.9|9706.9|9717.1|9707.1|9715.4|9705.4|5
1640956690000|2021-12-31 13:18:10|9716.6|9706.6|9716.4|9706.4|9716.6|9706.6|9715.1|9705.1|5
1640956700000|2021-12-31 13:18:20|9715.9|9705.9|9715.9|9705.9|9715.9|9705.9|9715.6|9705.6|3
1640956710000|2021-12-31 13:18:30|9716.1|9706.1|9716.1|9706.1|9716.4|9706.4|9715.9|9705.9|5
1640956720000|2021-12-31 13:18:40|9715.9|9705.9|9717.1|9707.1|9717.1|9707.1|9715.9|9705.9|3
1640956730000|2021-12-31 13:18:50|9716.9|9706.9|9717.1|9707.1|9717.1|9707.1|9716.4|9706.4|4
1640956740000|2021-12-31 13:19:00|9717.4|9707.4|9718.1|9708.1|9720.4|9710.4|9717.1|9707.1|13
1640956750000|2021-12-31 13:19:10|9718.4|9708.4|9718.1|9708.1|9720.1|9710.1|9717.6|9707.6|15
1640956760000|2021-12-31 13:19:20|9717.9|9707.9|9718.9|9708.9|9718.9|9708.9|9717.4|9707.4|8
1640956770000|2021-12-31 13:19:30|9719.1|9709.1|9722.1|9712.1|9722.9|9712.9|9719.1|9709.1|8
1640956780000|2021-12-31 13:19:40|9722.4|9712.4|9723.1|9713.1|9724.1|9714.1|9722.4|9712.4|12
1640956790000|2021-12-31 13:19:50|9723.6|9713.6|9721.1|9711.1|9723.6|9713.6|9721.1|9711.1|10
1640956800000|2021-12-31 13:20:00|9720.4|9710.4|9719.9|9709.9|9720.4|9710.4|9718.6|9708.6|9
1640956810000|2021-12-31 13:20:10|9719.6|9709.6|9720.4|9710.4|9720.4|9710.4|9719.6|9709.6|2
1640956820000|2021-12-31 13:20:20|9719.6|9709.6|9718.6|9708.6|9719.6|9709.6|9716.9|9706.9|10
1640956830000|2021-12-31 13:20:30|9719.6|9709.6|9718.1|9708.1|9720.1|9710.1|9718.1|9708.1|6
1640956840000|2021-12-31 13:20:40|9717.9|9707.9|9719.1|9709.1|9719.1|9709.1|9717.9|9707.9|7
1640956850000|2021-12-31 13:20:50|9718.9|9708.9|9719.1|9709.1|9719.1|9709.1|9718.9|9708.9|2
1640956860000|2021-12-31 13:21:00|9718.9|9708.9|9721.6|9711.6|9721.6|9711.6|9718.9|9708.9|7
1640956870000|2021-12-31 13:21:10|9721.4|9711.4|9721.6|9711.6|9721.6|9711.6|9721.4|9711.4|2
1640956890000|2021-12-31 13:21:30|9722.4|9712.4|9723.9|9713.9|9723.9|9713.9|9722.4|9712.4|4
1640956900000|2021-12-31 13:21:40|9723.6|9713.6|9723.6|9713.6|9724.1|9714.1|9722.6|9712.6|12
1640956910000|2021-12-31 13:21:50|9723.4|9713.4|9722.6|9712.6|9723.4|9713.4|9722.6|9712.6|2
1640956920000|2021-12-31 13:22:00|9723.1|9713.1|9723.4|9713.4|9723.4|9713.4|9722.6|9712.6|4
1640956930000|2021-12-31 13:22:10|9723.1|9713.1|9723.1|9713.1|9723.1|9713.1|9723.1|9713.1|1
1640956950000|2021-12-31 13:22:30|9723.4|9713.4|9724.1|9714.1|9724.4|9714.4|9723.4|9713.4|6
1640956960000|2021-12-31 13:22:40|9723.9|9713.9|9724.6|9714.6|9724.6|9714.6|9723.9|9713.9|3
1640956970000|2021-12-31 13:22:50|9726.1|9716.1|9725.9|9715.9|9726.6|9716.6|9724.4|9714.4|7
1640956980000|2021-12-31 13:23:00|9725.6|9715.6|9725.6|9715.6|9725.6|9715.6|9725.6|9715.6|1
1640956990000|2021-12-31 13:23:10|9725.9|9715.9|9727.4|9717.4|9727.4|9717.4|9725.6|9715.6|10
1640957000000|2021-12-31 13:23:20|9727.9|9717.9|9725.6|9715.6|9727.9|9717.9|9725.6|9715.6|6
1640957010000|2021-12-31 13:23:30|9725.4|9715.4|9725.1|9715.1|9725.4|9715.4|9725.1|9715.1|2
1640957020000|2021-12-31 13:23:40|9724.4|9714.4|9724.9|9714.9|9724.9|9714.9|9724.4|9714.4|2
1640957030000|2021-12-31 13:23:50|9725.1|9715.1|9724.9|9714.9|9725.1|9715.1|9724.9|9714.9|2
1640957040000|2021-12-31 13:24:00|9725.1|9715.1|9725.6|9715.6|9725.6|9715.6|9725.1|9715.1|2
1640957050000|2021-12-31 13:24:10|9725.4|9715.4|9726.4|9716.4|9726.4|9716.4|9725.4|9715.4|2
1640957070000|2021-12-31 13:24:30|9726.9|9716.9|9725.4|9715.4|9727.6|9717.6|9725.4|9715.4|7
1640957080000|2021-12-31 13:24:40|9724.9|9714.9|9724.1|9714.1|9725.6|9715.6|9724.1|9714.1|4
1640957100000|2021-12-31 13:25:00|9723.4|9713.4|9722.6|9712.6|9726.4|9716.4|9722.4|9712.4|15
1640957110000|2021-12-31 13:25:10|9722.9|9712.9|9721.6|9711.6|9723.1|9713.1|9721.4|9711.4|8
1640957120000|2021-12-31 13:25:20|9721.9|9711.9|9723.9|9713.9|9723.9|9713.9|9721.9|9711.9|5
1640957130000|2021-12-31 13:25:30|9724.4|9714.4|9724.4|9714.4|9724.4|9714.4|9724.4|9714.4|1
1640957140000|2021-12-31 13:25:40|9724.6|9714.6|9724.6|9714.6|9724.9|9714.9|9724.6|9714.6|3
1640957150000|2021-12-31 13:25:50|9724.9|9714.9|9725.1|9715.1|9725.1|9715.1|9724.9|9714.9|4
1640957160000|2021-12-31 13:26:00|9725.6|9715.6|9728.9|9718.9|9728.9|9718.9|9725.6|9715.6|4
1640960490000|2021-12-31 14:21:30|9719.6|9709.6|9719.4|9709.4|9719.6|9709.6|9719.1|9709.1|4
1640960500000|2021-12-31 14:21:40|9719.1|9709.1|9719.4|9709.4|9719.4|9709.4|9719.1|9709.1|2
1640960510000|2021-12-31 14:21:50|9719.6|9709.6|9721.6|9711.6|9721.6|9711.6|9719.6|9709.6|5
1640960520000|2021-12-31 14:22:00|9721.4|9711.4|9722.1|9712.1|9722.1|9712.1|9719.6|9709.6|10
1640960530000|2021-12-31 14:22:10|9721.9|9711.9|9722.4|9712.4|9722.6|9712.6|9721.6|9711.6|5
1640960540000|2021-12-31 14:22:20|9723.1|9713.1|9724.1|9714.1|9724.1|9714.1|9722.6|9712.6|9
1640960550000|2021-12-31 14:22:30|9723.1|9713.1|9723.6|9713.6|9723.6|9713.6|9722.1|9712.1|9
1640960560000|2021-12-31 14:22:40|9723.4|9713.4|9722.6|9712.6|9723.4|9713.4|9722.6|9712.6|2
1640960570000|2021-12-31 14:22:50|9722.9|9712.9|9723.1|9713.1|9723.1|9713.1|9722.9|9712.9|2
1640960580000|2021-12-31 14:23:00|9722.9|9712.9|9722.6|9712.6|9723.1|9713.1|9721.9|9711.9|11
1640960590000|2021-12-31 14:23:10|9722.9|9712.9|9722.1|9712.1|9722.9|9712.9|9721.9|9711.9|5
1640960600000|2021-12-31 14:23:20|9723.1|9713.1|9723.4|9713.4|9723.4|9713.4|9723.1|9713.1|2
1640960610000|2021-12-31 14:23:30|9723.1|9713.1|9723.4|9713.4|9723.4|9713.4|9723.1|9713.1|2
1640960620000|2021-12-31 14:23:40|9723.9|9713.9|9724.1|9714.1|9724.6|9714.6|9723.9|9713.9|8
1640960640000|2021-12-31 14:24:00|9723.4|9713.4|9724.1|9714.1|9724.1|9714.1|9723.4|9713.4|3
1640960660000|2021-12-31 14:24:20|9724.4|9714.4|9724.4|9714.4|9724.9|9714.9|9724.4|9714.4|4
1640960670000|2021-12-31 14:24:30|9724.1|9714.1|9726.1|9716.1|9726.1|9716.1|9724.1|9714.1|5
1640960680000|2021-12-31 14:24:40|9726.6|9716.6|9726.4|9716.4|9727.6|9717.6|9726.4|9716.4|5
1640960690000|2021-12-31 14:24:50|9726.1|9716.1|9726.4|9716.4|9726.4|9716.4|9726.1|9716.1|4
1640960700000|2021-12-31 14:25:00|9726.1|9716.1|9726.4|9716.4|9726.6|9716.6|9725.9|9715.9|11
1640960710000|2021-12-31 14:25:10|9726.6|9716.6|9727.1|9717.1|9729.6|9719.6|9726.6|9716.6|12
1640960720000|2021-12-31 14:25:20|9726.9|9716.9|9727.6|9717.6|9728.4|9718.4|9726.1|9716.1|8
1640960730000|2021-12-31 14:25:30|9727.9|9717.9|9729.1|9719.1|9729.1|9719.1|9727.9|9717.9|2
1640960740000|2021-12-31 14:25:40|9728.6|9718.6|9728.1|9718.1|9728.6|9718.6|9728.1|9718.1|3
1640960750000|2021-12-31 14:25:50|9727.9|9717.9|9729.1|9719.1|9729.1|9719.1|9727.6|9717.6|5
1640960760000|2021-12-31 14:26:00|9729.9|9719.9|9729.1|9719.1|9729.9|9719.9|9729.1|9719.1|2
1640960770000|2021-12-31 14:26:10|9728.4|9718.4|9722.1|9712.1|9728.4|9718.4|9722.1|9712.1|9
1640960780000|2021-12-31 14:26:20|9722.4|9712.4|9725.4|9715.4|9725.4|9715.4|9722.1|9712.1|7
1640960790000|2021-12-31 14:26:30|9725.6|9715.6|9722.9|9712.9|9725.9|9715.9|9722.9|9712.9|4
1640960800000|2021-12-31 14:26:40|9723.6|9713.6|9722.6|9712.6|9723.6|9713.6|9722.6|9712.6|4
1640960810000|2021-12-31 14:26:50|9722.9|9712.9|9723.6|9713.6|9723.6|9713.6|9722.6|9712.6|3
1640960820000|2021-12-31 14:27:00|9723.4|9713.4|9722.9|9712.9|9723.4|9713.4|9722.9|9712.9|3
1640960830000|2021-12-31 14:27:10|9722.6|9712.6|9720.6|9710.6|9722.6|9712.6|9719.9|9709.9|10
1640960840000|2021-12-31 14:27:20|9720.9|9710.9|9722.6|9712.6|9722.6|9712.6|9720.4|9710.4|6
1640960860000|2021-12-31 14:27:40|9721.8|9711.8|9721.8|9711.8|9721.8|9711.8|9721.8|9711.8|1
1640960870000|2021-12-31 14:27:50|9722.1|9712.1|9721.1|9711.1|9722.1|9712.1|9721.1|9711.1|3
1640960880000|2021-12-31 14:28:00|9721.4|9711.4|9721.6|9711.6|9721.6|9711.6|9721.4|9711.4|2
1640960890000|2021-12-31 14:28:10|9721.9|9711.9|9722.4|9712.4|9722.9|9712.9|9721.9|9711.9|5
1640960900000|2021-12-31 14:28:20|9722.1|9712.1|9723.6|9713.6|9723.6|9713.6|9722.1|9712.1|5
1640960910000|2021-12-31 14:28:30|9726.1|9716.1|9724.1|9714.1|9726.6|9716.6|9724.1|9714.1|10
1640960920000|2021-12-31 14:28:40|9723.9|9713.9|9723.9|9713.9|9724.6|9714.6|9723.9|9713.9|5
1640960930000|2021-12-31 14:28:50|9724.1|9714.1|9722.9|9712.9|9724.9|9714.9|9722.9|9712.9|4
1640960950000|2021-12-31 14:29:10|9722.6|9712.6|9720.4|9710.4|9722.6|9712.6|9720.1|9710.1|5
1640960960000|2021-12-31 14:29:20|9720.1|9710.1|9720.6|9710.6|9720.9|9710.9|9719.1|9709.1|9
1640960970000|2021-12-31 14:29:30|9720.4|9710.4|9721.4|9711.4|9721.4|9711.4|9720.4|9710.4|4
1640960980000|2021-12-31 14:29:40|9721.6|9711.6|9725.6|9715.6|9725.9|9715.9|9721.6|9711.6|8
1640960990000|2021-12-31 14:29:50|9725.9|9715.9|9728.4|9718.4|9728.4|9718.4|9725.9|9715.9|15
1640961000000|2021-12-31 14:30:00|9728.6|9718.6|9728.1|9718.1|9730.9|9720.9|9727.9|9717.9|29
1640961010000|2021-12-31 14:30:10|9728.4|9718.4|9726.9|9716.9|9730.6|9720.6|9726.1|9716.1|16
1640961020000|2021-12-31 14:30:20|9724.9|9714.9|9726.9|9716.9|9728.4|9718.4|9724.6|9714.6|15
1640961030000|2021-12-31 14:30:30|9727.1|9717.1|9726.9|9716.9|9729.4|9719.4|9726.6|9716.6|15
1640961040000|2021-12-31 14:30:40|9727.1|9717.1|9726.6|9716.6|9727.1|9717.1|9726.6|9716.6|13
1640961050000|2021-12-31 14:30:50|9726.9|9716.9|9726.6|9716.6|9727.4|9717.4|9725.4|9715.4|12
1640961060000|2021-12-31 14:31:00|9727.9|9717.9|9725.9|9715.9|9728.1|9718.1|9725.6|9715.6|15
1640961070000|2021-12-31 14:31:10|9726.4|9716.4|9726.6|9716.6|9727.1|9717.1|9724.9|9714.9|17
1640961080000|2021-12-31 14:31:20|9726.9|9716.9|9727.1|9717.1|9727.4|9717.4|9724.9|9714.9|21
1640961090000|2021-12-31 14:31:30|9728.1|9718.1|9727.1|9717.1|9728.1|9718.1|9727.1|9717.1|5
1640961100000|2021-12-31 14:31:40|9727.4|9717.4|9728.9|9718.9|9729.1|9719.1|9727.4|9717.4|11
1640961110000|2021-12-31 14:31:50|9728.6|9718.6|9730.6|9720.6|9730.6|9720.6|9726.6|9716.6|13
1640961120000|2021-12-31 14:32:00|9731.4|9721.4|9734.1|9724.1|9734.4|9724.4|9731.4|9721.4|15
1640961130000|2021-12-31 14:32:10|9734.4|9724.4|9734.9|9724.9|9736.1|9726.1|9734.4|9724.4|12
1640961140000|2021-12-31 14:32:20|9735.1|9725.1|9735.6|9725.6|9737.1|9727.1|9734.4|9724.4|14
1640961150000|2021-12-31 14:32:30|9735.9|9725.9|9733.4|9723.4|9736.9|9726.9|9733.4|9723.4|14
1640961160000|2021-12-31 14:32:40|9733.6|9723.6|9734.1|9724.1|9734.4|9724.4|9733.6|9723.6|10
1640961170000|2021-12-31 14:32:50|9735.4|9725.4|9736.9|9726.9|9737.9|9727.9|9735.4|9725.4|11
1640961180000|2021-12-31 14:33:00|9736.1|9726.1|9734.9|9724.9|9737.6|9727.6|9734.9|9724.9|17
1640961190000|2021-12-31 14:33:10|9734.4|9724.4|9735.4|9725.4|9735.9|9725.9|9734.4|9724.4|11
1640961200000|2021-12-31 14:33:20|9735.6|9725.6|9735.9|9725.9|9736.1|9726.1|9735.4|9725.4|8
1640961210000|2021-12-31 14:33:30|9736.1|9726.1|9736.1|9726.1|9736.4|9726.4|9735.9|9725.9|7
1640961220000|2021-12-31 14:33:40|9736.4|9726.4|9736.1|9726.1|9736.9|9726.9|9736.1|9726.1|7
1640961230000|2021-12-31 14:33:50|9736.4|9726.4|9736.6|9726.6|9736.6|9726.6|9736.4|9726.4|2
1640961240000|2021-12-31 14:34:00|9736.4|9726.4|9739.9|9729.9|9739.9|9729.9|9735.4|9725.4|10
1640961250000|2021-12-31 14:34:10|9740.1|9730.1|9739.6|9729.6|9741.9|9731.9|9738.9|9728.9|10
1640961260000|2021-12-31 14:34:20|9739.9|9729.9|9741.6|9731.6|9741.6|9731.6|9739.1|9729.1|7
1640961270000|2021-12-31 14:34:30|9741.9|9731.9|9741.9|9731.9|9741.9|9731.9|9741.9|9731.9|1
1640961280000|2021-12-31 14:34:40|9742.1|9732.1|9745.4|9735.4|9746.1|9736.1|9742.1|9732.1|10
1640961290000|2021-12-31 14:34:50|9745.6|9735.6|9745.4|9735.4|9746.4|9736.4|9744.9|9734.9|8
1640961300000|2021-12-31 14:35:00|9746.4|9736.4|9743.9|9733.9|9746.9|9736.9|9743.1|9733.1|19
1640961310000|2021-12-31 14:35:10|9743.6|9733.6|9741.6|9731.6|9743.6|9733.6|9740.9|9730.9|17
1640961320000|2021-12-31 14:35:20|9741.4|9731.4|9741.1|9731.1|9742.9|9732.9|9740.9|9730.9|15
1640961330000|2021-12-31 14:35:30|9740.6|9730.6|9741.4|9731.4|9742.4|9732.4|9740.6|9730.6|7
1640961340000|2021-12-31 14:35:40|9741.1|9731.1|9739.9|9729.9|9741.1|9731.1|9737.9|9727.9|9
1640961350000|2021-12-31 14:35:50|9740.9|9730.9|9737.1|9727.1|9741.1|9731.1|9737.1|9727.1|15
1640961360000|2021-12-31 14:36:00|9736.9|9726.9|9735.1|9725.1|9736.9|9726.9|9733.6|9723.6|12
1640961370000|2021-12-31 14:36:10|9735.4|9725.4|9734.4|9724.4|9737.9|9727.9|9734.4|9724.4|16
1640961390000|2021-12-31 14:36:30|9734.6|9724.6|9736.9|9726.9|9737.1|9727.1|9734.6|9724.6|9
1640961400000|2021-12-31 14:36:40|9737.1|9727.1|9738.1|9728.1|9738.9|9728.9|9737.1|9727.1|13
1640961410000|2021-12-31 14:36:50|9737.9|9727.9|9737.6|9727.6|9738.1|9728.1|9737.6|9727.6|4
1640961420000|2021-12-31 14:37:00|9737.4|9727.4|9737.1|9727.1|9737.6|9727.6|9736.6|9726.6|13
1640961430000|2021-12-31 14:37:10|9736.9|9726.9|9738.6|9728.6|9739.6|9729.6|9736.6|9726.6|17
1640961440000|2021-12-31 14:37:20|9738.1|9728.1|9739.6|9729.6|9739.6|9729.6|9738.1|9728.1|2
1640961450000|2021-12-31 14:37:30|9738.6|9728.6|9736.6|9726.6|9738.6|9728.6|9736.6|9726.6|5
1640961460000|2021-12-31 14:37:40|9736.4|9726.4|9734.6|9724.6|9737.6|9727.6|9734.4|9724.4|8
1640961470000|2021-12-31 14:37:50|9734.4|9724.4|9735.4|9725.4|9736.1|9726.1|9734.1|9724.1|11
1640961480000|2021-12-31 14:38:00|9735.6|9725.6|9735.1|9725.1|9737.1|9727.1|9734.9|9724.9|15
1640961490000|2021-12-31 14:38:10|9735.4|9725.4|9735.1|9725.1|9735.6|9725.6|9734.9|9724.9|4
1640961500000|2021-12-31 14:38:20|9734.4|9724.4|9734.1|9724.1|9735.9|9725.9|9733.9|9723.9|10
1640961510000|2021-12-31 14:38:30|9733.9|9723.9|9734.1|9724.1|9734.4|9724.4|9732.9|9722.9|9
1640961520000|2021-12-31 14:38:40|9733.9|9723.9|9732.9|9722.9|9733.9|9723.9|9732.9|9722.9|7
1640961530000|2021-12-31 14:38:50|9732.6|9722.6|9734.1|9724.1|9734.1|9724.1|9732.6|9722.6|15
1640961540000|2021-12-31 14:39:00|9733.5|9723.5|9734.6|9724.6|9735.6|9725.6|9733.1|9723.1|8
1640961550000|2021-12-31 14:39:10|9734.9|9724.9|9735.4|9725.4|9735.6|9725.6|9734.4|9724.4|11
1640961560000|2021-12-31 14:39:20|9734.6|9724.6|9735.4|9725.4|9735.4|9725.4|9734.1|9724.1|10
1640961570000|2021-12-31 14:39:30|9734.9|9724.9|9735.1|9725.1|9735.1|9725.1|9732.6|9722.6|9
1640961580000|2021-12-31 14:39:40|9734.6|9724.6|9735.1|9725.1|9735.1|9725.1|9733.9|9723.9|11
1640961590000|2021-12-31 14:39:50|9735.6|9725.6|9737.9|9727.9|9737.9|9727.9|9735.6|9725.6|7
1640961600000|2021-12-31 14:40:00|9736.6|9726.6|9737.9|9727.9|9737.9|9727.9|9735.9|9725.9|11
1640961610000|2021-12-31 14:40:10|9737.6|9727.6|9740.1|9730.1|9740.1|9730.1|9736.4|9726.4|17
1640961620000|2021-12-31 14:40:20|9740.4|9730.4|9738.1|9728.1|9741.6|9731.6|9738.1|9728.1|12
1640961630000|2021-12-31 14:40:30|9738.4|9728.4|9741.1|9731.1|9741.1|9731.1|9738.4|9728.4|10
1640961640000|2021-12-31 14:40:40|9741.4|9731.4|9744.1|9734.1|9744.4|9734.4|9741.4|9731.4|10
1640961650000|2021-12-31 14:40:50|9743.6|9733.6|9739.9|9729.9|9743.6|9733.6|9739.4|9729.4|9
1640961660000|2021-12-31 14:41:00|9740.9|9730.9|9740.9|9730.9|9743.6|9733.6|9739.1|9729.1|19
1640961670000|2021-12-31 14:41:10|9741.1|9731.1|9740.6|9730.6|9741.1|9731.1|9740.4|9730.4|8
1640961680000|2021-12-31 14:41:20|9740.9|9730.9|9739.4|9729.4|9740.9|9730.9|9738.4|9728.4|13
1640961690000|2021-12-31 14:41:30|9739.1|9729.1|9744.1|9734.1|9744.1|9734.1|9737.9|9727.9|13
1640961700000|2021-12-31 14:41:40|9743.9|9733.9|9743.6|9733.6|9743.9|9733.9|9743.1|9733.1|3
1640961710000|2021-12-31 14:41:50|9744.4|9734.4|9744.4|9734.4|9744.4|9734.4|9744.4|9734.4|1
1640961720000|2021-12-31 14:42:00|9744.1|9734.1|9741.9|9731.9|9744.1|9734.1|9741.6|9731.6|10
1640961730000|2021-12-31 14:42:10|9741.6|9731.6|9737.9|9727.9|9741.6|9731.6|9737.9|9727.9|10
1640961740000|2021-12-31 14:42:20|9738.1|9728.1|9739.1|9729.1|9739.1|9729.1|9737.6|9727.6|8
1640961750000|2021-12-31 14:42:30|9738.9|9728.9|9737.4|9727.4|9738.9|9728.9|9737.4|9727.4|5
1640961760000|2021-12-31 14:42:40|9737.6|9727.6|9733.1|9723.1|9737.6|9727.6|9732.9|9722.9|10
1640961770000|2021-12-31 14:42:50|9733.4|9723.4|9732.9|9722.9|9734.4|9724.4|9732.9|9722.9|5
1640961780000|2021-12-31 14:43:00|9732.6|9722.6|9731.1|9721.1|9732.6|9722.6|9730.9|9720.9|10
1640961790000|2021-12-31 14:43:10|9730.9|9720.9|9730.4|9720.4|9730.9|9720.9|9730.1|9720.1|7
1640961800000|2021-12-31 14:43:20|9730.6|9720.6|9730.9|9720.9|9731.4|9721.4|9730.6|9720.6|5
1640961810000|2021-12-31 14:43:30|9730.6|9720.6|9724.6|9714.6|9730.6|9720.6|9724.4|9714.4|9
1640961820000|2021-12-31 14:43:40|9724.4|9714.4|9724.6|9714.6|9724.9|9714.9|9724.4|9714.4|5
1640961830000|2021-12-31 14:43:50|9724.9|9714.9|9726.4|9716.4|9727.1|9717.1|9724.9|9714.9|7
1640961840000|2021-12-31 14:44:00|9726.9|9716.9|9726.1|9716.1|9726.9|9716.9|9726.1|9716.1|8
1640961850000|2021-12-31 14:44:10|9725.9|9715.9|9724.9|9714.9|9725.9|9715.9|9723.9|9713.9|11
1640961860000|2021-12-31 14:44:20|9725.6|9715.6|9722.4|9712.4|9725.6|9715.6|9722.1|9712.1|12
1640961870000|2021-12-31 14:44:30|9722.1|9712.1|9724.4|9714.4|9724.6|9714.6|9721.1|9711.1|10
1640961880000|2021-12-31 14:44:40|9724.6|9714.6|9724.6|9714.6|9725.6|9715.6|9724.6|9714.6|6
1640961890000|2021-12-31 14:44:50|9725.4|9715.4|9724.9|9714.9|9725.9|9715.9|9724.9|9714.9|5
1640961900000|2021-12-31 14:45:00|9725.1|9715.1|9731.4|9721.4|9731.4|9721.4|9725.1|9715.1|18
1640961910000|2021-12-31 14:45:10|9731.1|9721.1|9732.6|9722.6|9733.4|9723.4|9730.9|9720.9|10
1640961920000|2021-12-31 14:45:20|9732.4|9722.4|9732.6|9722.6|9732.9|9722.9|9732.1|9722.1|6
1640961930000|2021-12-31 14:45:30|9732.1|9722.1|9737.4|9727.4|9737.4|9727.4|9730.9|9720.9|15
1640961940000|2021-12-31 14:45:40|9737.9|9727.9|9738.9|9728.9|9739.6|9729.6|9737.9|9727.9|10
1640961950000|2021-12-31 14:45:50|9739.4|9729.4|9740.6|9730.6|9740.6|9730.6|9738.6|9728.6|7
1640961960000|2021-12-31 14:46:00|9740.4|9730.4|9735.1|9725.1|9740.4|9730.4|9734.1|9724.1|12
1640961970000|2021-12-31 14:46:10|9734.6|9724.6|9734.6|9724.6|9735.4|9725.4|9734.4|9724.4|5
1640961980000|2021-12-31 14:46:20|9734.4|9724.4|9737.9|9727.9|9738.9|9728.9|9734.1|9724.1|13
1640961990000|2021-12-31 14:46:30|9737.6|9727.6|9736.4|9726.4|9737.6|9727.6|9736.4|9726.4|3
1640962000000|2021-12-31 14:46:40|9735.6|9725.6|9734.6|9724.6|9735.6|9725.6|9734.1|9724.1|6
1640962010000|2021-12-31 14:46:50|9734.9|9724.9|9734.4|9724.4|9735.4|9725.4|9733.1|9723.1|9
1640962020000|2021-12-31 14:47:00|9732.9|9722.9|9731.9|9721.9|9733.9|9723.9|9730.4|9720.4|15
1640962030000|2021-12-31 14:47:10|9731.6|9721.6|9729.1|9719.1|9732.4|9722.4|9728.5|9718.5|11
1640962040000|2021-12-31 14:47:20|9728.6|9718.6|9731.9|9721.9|9731.9|9721.9|9728.6|9718.6|11
1640962050000|2021-12-31 14:47:30|9732.1|9722.1|9724.4|9714.4|9732.1|9722.1|9724.4|9714.4|8
1640962060000|2021-12-31 14:47:40|9724.6|9714.6|9726.6|9716.6|9726.9|9716.9|9724.6|9714.6|6
1640962070000|2021-12-31 14:47:50|9727.1|9717.1|9727.9|9717.9|9727.9|9717.9|9726.9|9716.9|11
1640962080000|2021-12-31 14:48:00|9728.4|9718.4|9730.6|9720.6|9730.6|9720.6|9728.4|9718.4|4
1640962090000|2021-12-31 14:48:10|9730.9|9720.9|9733.1|9723.1|9733.1|9723.1|9730.9|9720.9|9
1640962100000|2021-12-31 14:48:20|9732.6|9722.6|9735.4|9725.4|9735.4|9725.4|9732.6|9722.6|11
1640962110000|2021-12-31 14:48:30|9734.6|9724.6|9734.6|9724.6|9735.6|9725.6|9734.6|9724.6|6
1640962120000|2021-12-31 14:48:40|9734.4|9724.4|9730.8|9720.8|9734.4|9724.4|9730.8|9720.8|7
1640962130000|2021-12-31 14:48:50|9730.6|9720.6|9729.9|9719.9|9730.6|9720.6|9729.6|9719.6|8
1640962140000|2021-12-31 14:49:00|9729.6|9719.6|9733.4|9723.4|9733.6|9723.6|9729.6|9719.6|12
1640962150000|2021-12-31 14:49:10|9732.6|9722.6|9732.1|9722.1|9732.6|9722.6|9732.1|9722.1|3
1640962160000|2021-12-31 14:49:20|9732.4|9722.4|9732.1|9722.1|9732.6|9722.6|9732.1|9722.1|4
1640962170000|2021-12-31 14:49:30|9731.9|9721.9|9731.4|9721.4|9731.9|9721.9|9729.9|9719.9|4
1640962190000|2021-12-31 14:49:50|9731.1|9721.1|9731.1|9721.1|9731.1|9721.1|9731.1|9721.1|1
1640962200000|2021-12-31 14:50:00|9730.9|9720.9|9730.9|9720.9|9731.1|9721.1|9730.9|9720.9|7
1640962210000|2021-12-31 14:50:10|9731.1|9721.1|9731.4|9721.4|9731.4|9721.4|9730.9|9720.9|7
1640962220000|2021-12-31 14:50:20|9731.9|9721.9|9733.9|9723.9|9733.9|9723.9|9731.4|9721.4|7
1640962230000|2021-12-31 14:50:30|9734.1|9724.1|9736.1|9726.1|9737.4|9727.4|9733.9|9723.9|6
1640962240000|2021-12-31 14:50:40|9737.1|9727.1|9734.6|9724.6|9737.4|9727.4|9734.6|9724.6|10
1640962250000|2021-12-31 14:50:50|9734.9|9724.9|9739.4|9729.4|9739.4|9729.4|9734.9|9724.9|12
1640962260000|2021-12-31 14:51:00|9739.1|9729.1|9737.6|9727.6|9739.4|9729.4|9737.6|9727.6|8
1640962270000|2021-12-31 14:51:10|9738.4|9728.4|9737.4|9727.4|9738.4|9728.4|9736.4|9726.4|9
1640962280000|2021-12-31 14:51:20|9736.9|9726.9|9737.6|9727.6|9737.6|9727.6|9735.6|9725.6|15
1640962290000|2021-12-31 14:51:30|9737.4|9727.4|9737.6|9727.6|9738.4|9728.4|9737.4|9727.4|10
1640962300000|2021-12-31 14:51:40|9738.1|9728.1|9741.1|9731.1|9741.1|9731.1|9738.1|9728.1|7
1640962310000|2021-12-31 14:51:50|9740.1|9730.1|9738.9|9728.9|9740.1|9730.1|9738.6|9728.6|6
1640962320000|2021-12-31 14:52:00|9739.4|9729.4|9738.4|9728.4|9739.9|9729.9|9737.6|9727.6|9
1640962330000|2021-12-31 14:52:10|9738.6|9728.6|9738.4|9728.4|9739.6|9729.6|9738.1|9728.1|11
1640962340000|2021-12-31 14:52:20|9738.6|9728.6|9738.4|9728.4|9738.6|9728.6|9737.1|9727.1|6
1640962350000|2021-12-31 14:52:30|9738.1|9728.1|9738.4|9728.4|9738.6|9728.6|9737.9|9727.9|5
1640962360000|2021-12-31 14:52:40|9738.6|9728.6|9738.4|9728.4|9738.6|9728.6|9738.4|9728.4|2
1640962370000|2021-12-31 14:52:50|9738.6|9728.6|9738.1|9728.1|9738.6|9728.6|9738.1|9728.1|2
1640962380000|2021-12-31 14:53:00|9738.6|9728.6|9738.4|9728.4|9738.9|9728.9|9738.4|9728.4|5
1640962390000|2021-12-31 14:53:10|9738.1|9728.1|9735.9|9725.9|9738.1|9728.1|9735.9|9725.9|5
1640962400000|2021-12-31 14:53:20|9734.6|9724.6|9734.4|9724.4|9734.6|9724.6|9734.1|9724.1|4
1640962410000|2021-12-31 14:53:30|9734.9|9724.9|9736.6|9726.6|9736.6|9726.6|9733.9|9723.9|15
1640962420000|2021-12-31 14:53:40|9737.4|9727.4|9738.9|9728.9|9738.9|9728.9|9737.4|9727.4|5
1640962430000|2021-12-31 14:53:50|9739.1|9729.1|9743.4|9733.4|9743.4|9733.4|9739.1|9729.1|7
1640962440000|2021-12-31 14:54:00|9743.1|9733.1|9742.6|9732.6|9743.1|9733.1|9742.6|9732.6|3
1640962450000|2021-12-31 14:54:10|9742.9|9732.9|9743.1|9733.1|9743.1|9733.1|9742.9|9732.9|2
1640962460000|2021-12-31 14:54:20|9743.6|9733.6|9744.1|9734.1|9744.1|9734.1|9743.1|9733.1|5
1640962470000|2021-12-31 14:54:30|9743.9|9733.9|9743.9|9733.9|9744.6|9734.6|9743.4|9733.4|14
1640962480000|2021-12-31 14:54:40|9744.4|9734.4|9744.1|9734.1|9744.4|9734.4|9744.1|9734.1|2
1640962490000|2021-12-31 14:54:50|9744.4|9734.4|9745.1|9735.1|9745.1|9735.1|9744.1|9734.1|6
1640962500000|2021-12-31 14:55:00|9745.4|9735.4|9746.4|9736.4|9746.4|9736.4|9745.4|9735.4|5
1640962510000|2021-12-31 14:55:10|9746.6|9736.6|9748.1|9738.1|9748.1|9738.1|9746.6|9736.6|11
1640962520000|2021-12-31 14:55:20|9747.9|9737.9|9747.9|9737.9|9747.9|9737.9|9747.6|9737.6|3
1640962530000|2021-12-31 14:55:30|9748.1|9738.1|9748.4|9738.4|9748.4|9738.4|9748.1|9738.1|2
1640962560000|2021-12-31 14:56:00|9748.6|9738.6|9749.1|9739.1|9749.6|9739.6|9748.6|9738.6|5
1640962570000|2021-12-31 14:56:10|9749.4|9739.4|9750.6|9740.6|9750.6|9740.6|9749.4|9739.4|2
1640962580000|2021-12-31 14:56:20|9750.4|9740.4|9750.6|9740.6|9751.4|9741.4|9750.4|9740.4|8
1640962590000|2021-12-31 14:56:30|9750.4|9740.4|9747.4|9737.4|9750.4|9740.4|9747.4|9737.4|5
1640962600000|2021-12-31 14:56:40|9747.6|9737.6|9747.4|9737.4|9747.6|9737.6|9746.9|9736.9|5
1640962610000|2021-12-31 14:56:50|9746.9|9736.9|9747.4|9737.4|9747.4|9737.4|9746.4|9736.4|7
1640962620000|2021-12-31 14:57:00|9747.1|9737.1|9747.4|9737.4|9747.4|9737.4|9747.1|9737.1|2
1640962630000|2021-12-31 14:57:10|9747.1|9737.1|9746.9|9736.9|9747.4|9737.4|9746.9|9736.9|8
1640962640000|2021-12-31 14:57:20|9747.4|9737.4|9747.1|9737.1|9747.4|9737.4|9747.1|9737.1|4
1640962650000|2021-12-31 14:57:30|9747.4|9737.4|9747.4|9737.4|9747.6|9737.6|9747.4|9737.4|3
1640962660000|2021-12-31 14:57:40|9747.1|9737.1|9747.9|9737.9|9747.9|9737.9|9747.1|9737.1|4
1640962670000|2021-12-31 14:57:50|9748.1|9738.1|9748.1|9738.1|9748.1|9738.1|9748.1|9738.1|1
1640962680000|2021-12-31 14:58:00|9747.6|9737.6|9747.4|9737.4|9747.6|9737.6|9746.6|9736.6|6
1640962690000|2021-12-31 14:58:10|9747.6|9737.6|9743.1|9733.1|9747.6|9737.6|9743.1|9733.1|6
1640962700000|2021-12-31 14:58:20|9743.9|9733.9|9743.6|9733.6|9743.9|9733.9|9741.9|9731.9|6
1640962710000|2021-12-31 14:58:30|9744.1|9734.1|9741.4|9731.4|9744.1|9734.1|9741.1|9731.1|9
1640962720000|2021-12-31 14:58:40|9741.6|9731.6|9741.1|9731.1|9742.4|9732.4|9740.4|9730.4|10
1640962730000|2021-12-31 14:58:50|9741.6|9731.6|9741.4|9731.4|9742.1|9732.1|9740.6|9730.6|8
1640962740000|2021-12-31 14:59:00|9741.1|9731.1|9739.9|9729.9|9741.1|9731.1|9739.9|9729.9|2
1640962750000|2021-12-31 14:59:10|9739.4|9729.4|9740.1|9730.1|9740.1|9730.1|9738.9|9728.9|6
1640962760000|2021-12-31 14:59:20|9739.6|9729.6|9738.9|9728.9|9739.9|9729.9|9738.9|9728.9|6
1640962770000|2021-12-31 14:59:30|9737.9|9727.9|9740.9|9730.9|9740.9|9730.9|9737.9|9727.9|6
1640962780000|2021-12-31 14:59:40|9741.4|9731.4|9741.4|9731.4|9742.1|9732.1|9740.9|9730.9|10
1640962790000|2021-12-31 14:59:50|9741.1|9731.1|9738.1|9728.1|9741.1|9731.1|9738.1|9728.1|5
1640962800000|2021-12-31 15:00:00|9738.3|9728.3|9737.1|9727.1|9738.3|9728.3|9737.1|9727.1|7
1640962810000|2021-12-31 15:00:10|9736.9|9726.9|9736.4|9726.4|9736.9|9726.9|9735.9|9725.9|6
1640962820000|2021-12-31 15:00:20|9736.1|9726.1|9735.9|9725.9|9736.1|9726.1|9735.6|9725.6|8
1640962830000|2021-12-31 15:00:30|9735.6|9725.6|9735.6|9725.6|9735.9|9725.9|9735.6|9725.6|5
1640962840000|2021-12-31 15:00:40|9735.4|9725.4|9735.9|9725.9|9735.9|9725.9|9735.4|9725.4|2
1640962850000|2021-12-31 15:00:50|9737.4|9727.4|9736.6|9726.6|9737.6|9727.6|9736.6|9726.6|6
1640962860000|2021-12-31 15:01:00|9737.1|9727.1|9735.9|9725.9|9737.9|9727.9|9735.9|9725.9|10
1640962870000|2021-12-31 15:01:10|9735.6|9725.6|9735.4|9725.4|9735.6|9725.6|9735.1|9725.1|7
1640962880000|2021-12-31 15:01:20|9735.6|9725.6|9737.6|9727.6|9737.6|9727.6|9735.4|9725.4|10
1640962890000|2021-12-31 15:01:30|9737.4|9727.4|9736.6|9726.6|9737.9|9727.9|9736.6|9726.6|9
1640962900000|2021-12-31 15:01:40|9736.4|9726.4|9735.9|9725.9|9737.6|9727.6|9735.4|9725.4|10
1640962910000|2021-12-31 15:01:50|9736.1|9726.1|9737.9|9727.9|9737.9|9727.9|9736.1|9726.1|10
1640962920000|2021-12-31 15:02:00|9737.6|9727.6|9737.1|9727.1|9737.9|9727.9|9736.6|9726.6|10
1640962930000|2021-12-31 15:02:10|9737.6|9727.6|9738.6|9728.6|9738.9|9728.9|9737.6|9727.6|13
1640962940000|2021-12-31 15:02:20|9738.9|9728.9|9740.4|9730.4|9741.1|9731.1|9738.9|9728.9|10
1640962950000|2021-12-31 15:02:30|9740.1|9730.1|9740.1|9730.1|9741.4|9731.4|9739.9|9729.9|10
1640962960000|2021-12-31 15:02:40|9739.9|9729.9|9740.4|9730.4|9741.1|9731.1|9739.9|9729.9|5
1640962970000|2021-12-31 15:02:50|9740.6|9730.6|9741.4|9731.4|9741.6|9731.6|9740.6|9730.6|5
1640962980000|2021-12-31 15:03:00|9741.1|9731.1|9741.4|9731.4|9742.1|9732.1|9741.1|9731.1|13
1640962990000|2021-12-31 15:03:10|9741.1|9731.1|9741.1|9731.1|9741.6|9731.6|9740.1|9730.1|11
1640963000000|2021-12-31 15:03:20|9741.4|9731.4|9742.6|9732.6|9742.6|9732.6|9740.9|9730.9|6
1640963010000|2021-12-31 15:03:30|9742.1|9732.1|9741.6|9731.6|9742.1|9732.1|9739.9|9729.9|10
1640963020000|2021-12-31 15:03:40|9741.4|9731.4|9741.6|9731.6|9741.6|9731.6|9740.9|9730.9|3
1640963030000|2021-12-31 15:03:50|9741.4|9731.4|9742.6|9732.6|9742.6|9732.6|9740.9|9730.9|10
1640963040000|2021-12-31 15:04:00|9742.4|9732.4|9741.6|9731.6|9743.6|9733.6|9741.4|9731.4|19
1640963050000|2021-12-31 15:04:10|9741.9|9731.9|9741.6|9731.6|9742.4|9732.4|9741.4|9731.4|9
1640963060000|2021-12-31 15:04:20|9742.6|9732.6|9743.1|9733.1|9743.1|9733.1|9741.9|9731.9|7
1640963070000|2021-12-31 15:04:30|9743.4|9733.4|9742.9|9732.9|9744.1|9734.1|9742.6|9732.6|11
1640963080000|2021-12-31 15:04:40|9742.4|9732.4|9741.6|9731.6|9743.1|9733.1|9741.6|9731.6|14
1640963090000|2021-12-31 15:04:50|9741.4|9731.4|9741.4|9731.4|9742.1|9732.1|9741.1|9731.1|7
1640963100000|2021-12-31 15:05:00|9740.9|9730.9|9741.6|9731.6|9742.6|9732.6|9740.9|9730.9|16
1640963110000|2021-12-31 15:05:10|9744.4|9734.4|9739.1|9729.1|9744.4|9734.4|9739.1|9729.1|7
1640963120000|2021-12-31 15:05:20|9739.4|9729.4|9739.1|9729.1|9739.4|9729.4|9738.9|9728.9|8
1640963140000|2021-12-31 15:05:40|9738.9|9728.9|9739.4|9729.4|9739.9|9729.9|9738.9|9728.9|8
1640963150000|2021-12-31 15:05:50|9739.6|9729.6|9742.9|9732.9|9742.9|9732.9|9739.6|9729.6|10
1640963160000|2021-12-31 15:06:00|9743.4|9733.4|9743.4|9733.4|9743.6|9733.6|9741.9|9731.9|13
1640963170000|2021-12-31 15:06:10|9743.9|9733.9|9741.6|9731.6|9743.9|9733.9|9741.6|9731.6|15
1640963180000|2021-12-31 15:06:20|9741.9|9731.9|9742.1|9732.1|9742.1|9732.1|9741.9|9731.9|2
1640963190000|2021-12-31 15:06:30|9741.9|9731.9|9741.6|9731.6|9741.9|9731.9|9741.1|9731.1|6
1640963200000|2021-12-31 15:06:40|9741.9|9731.9|9741.1|9731.1|9742.1|9732.1|9741.1|9731.1|7
1640963210000|2021-12-31 15:06:50|9741.4|9731.4|9743.1|9733.1|9743.1|9733.1|9741.4|9731.4|7
1640963220000|2021-12-31 15:07:00|9743.4|9733.4|9742.4|9732.4|9743.6|9733.6|9742.1|9732.1|9
1640963230000|2021-12-31 15:07:10|9742.1|9732.1|9741.6|9731.6|9743.9|9733.9|9741.6|9731.6|11
1640963240000|2021-12-31 15:07:20|9741.9|9731.9|9741.6|9731.6|9741.9|9731.9|9740.9|9730.9|7
1640963250000|2021-12-31 15:07:30|9741.1|9731.1|9742.6|9732.6|9742.6|9732.6|9741.1|9731.1|6
1640963260000|2021-12-31 15:07:40|9742.4|9732.4|9742.4|9732.4|9742.9|9732.9|9741.6|9731.6|10
1640963270000|2021-12-31 15:07:50|9742.1|9732.1|9740.9|9730.9|9742.1|9732.1|9740.6|9730.6|7
1640963280000|2021-12-31 15:08:00|9741.1|9731.1|9741.1|9731.1|9742.1|9732.1|9740.9|9730.9|9
1640963290000|2021-12-31 15:08:10|9741.4|9731.4|9742.1|9732.1|9742.1|9732.1|9741.4|9731.4|4
1640963300000|2021-12-31 15:08:20|9742.4|9732.4|9742.4|9732.4|9742.6|9732.6|9741.6|9731.6|9
1640963310000|2021-12-31 15:08:30|9742.6|9732.6|9742.6|9732.6|9742.6|9732.6|9741.9|9731.9|6
1640963320000|2021-12-31 15:08:40|9742.4|9732.4|9742.1|9732.1|9742.4|9732.4|9741.1|9731.1|8
1640963330000|2021-12-31 15:08:50|9741.9|9731.9|9740.9|9730.9|9741.9|9731.9|9740.9|9730.9|4
1640963340000|2021-12-31 15:09:00|9741.1|9731.1|9742.6|9732.6|9742.6|9732.6|9741.1|9731.1|5
1640963350000|2021-12-31 15:09:10|9742.9|9732.9|9743.9|9733.9|9744.1|9734.1|9742.9|9732.9|3
1640963360000|2021-12-31 15:09:20|9744.1|9734.1|9744.6|9734.6|9744.6|9734.6|9743.9|9733.9|7
1640963370000|2021-12-31 15:09:30|9745.4|9735.4|9744.9|9734.9|9745.6|9735.6|9744.4|9734.4|13
1640963380000|2021-12-31 15:09:40|9745.1|9735.1|9745.6|9735.6|9745.6|9735.6|9745.1|9735.1|3
1640963390000|2021-12-31 15:09:50|9745.9|9735.9|9745.6|9735.6|9746.4|9736.4|9745.6|9735.6|4
1640963400000|2021-12-31 15:10:00|9744.9|9734.9|9745.4|9735.4|9745.4|9735.4|9743.6|9733.6|11
1640963410000|2021-12-31 15:10:10|9744.9|9734.9|9745.4|9735.4|9745.6|9735.6|9744.6|9734.6|8
1640963420000|2021-12-31 15:10:20|9745.6|9735.6|9747.9|9737.9|9747.9|9737.9|9745.6|9735.6|7
1640963430000|2021-12-31 15:10:30|9748.9|9738.9|9748.9|9738.9|9748.9|9738.9|9748.9|9738.9|1
1640963440000|2021-12-31 15:10:40|9749.4|9739.4|9750.1|9740.1|9750.1|9740.1|9749.4|9739.4|4
1640963460000|2021-12-31 15:11:00|9749.9|9739.9|9746.1|9736.1|9749.9|9739.9|9746.1|9736.1|10
1640963470000|2021-12-31 15:11:10|9746.4|9736.4|9747.9|9737.9|9748.1|9738.1|9746.4|9736.4|4
1640963480000|2021-12-31 15:11:20|9748.4|9738.4|9748.9|9738.9|9749.1|9739.1|9747.6|9737.6|6
1640963490000|2021-12-31 15:11:30|9749.1|9739.1|9749.6|9739.6|9749.6|9739.6|9747.6|9737.6|7
1640963500000|2021-12-31 15:11:40|9750.1|9740.1|9750.1|9740.1|9750.1|9740.1|9749.9|9739.9|3
1640963510000|2021-12-31 15:11:50|9749.1|9739.1|9750.9|9740.9|9750.9|9740.9|9749.1|9739.1|4
1640963520000|2021-12-31 15:12:00|9749.9|9739.9|9748.1|9738.1|9749.9|9739.9|9747.9|9737.9|4
1640963530000|2021-12-31 15:12:10|9747.9|9737.9|9747.9|9737.9|9748.1|9738.1|9747.9|9737.9|3
1640963540000|2021-12-31 15:12:20|9747.4|9737.4|9748.9|9738.9|9748.9|9738.9|9746.6|9736.6|7
1640963550000|2021-12-31 15:12:30|9747.4|9737.4|9747.9|9737.9|9748.4|9738.4|9747.4|9737.4|4
1640963560000|2021-12-31 15:12:40|9747.6|9737.6|9746.9|9736.9|9747.9|9737.9|9745.6|9735.6|9
1640963570000|2021-12-31 15:12:50|9747.1|9737.1|9746.6|9736.6|9747.1|9737.1|9745.6|9735.6|5
1640963580000|2021-12-31 15:13:00|9746.1|9736.1|9744.6|9734.6|9746.1|9736.1|9744.6|9734.6|5
1640963590000|2021-12-31 15:13:10|9744.9|9734.9|9744.6|9734.6|9745.9|9735.9|9744.6|9734.6|9
1640963600000|2021-12-31 15:13:20|9746.1|9736.1|9746.4|9736.4|9746.4|9736.4|9745.1|9735.1|7
1640963610000|2021-12-31 15:13:30|9745.4|9735.4|9745.4|9735.4|9745.6|9735.6|9744.6|9734.6|6
1640963620000|2021-12-31 15:13:40|9745.1|9735.1|9744.4|9734.4|9745.1|9735.1|9743.6|9733.6|6
1640963630000|2021-12-31 15:13:50|9744.1|9734.1|9741.9|9731.9|9744.1|9734.1|9741.1|9731.1|10
1640963640000|2021-12-31 15:14:00|9742.1|9732.1|9740.6|9730.6|9743.4|9733.4|9740.6|9730.6|12
1640963650000|2021-12-31 15:14:10|9740.4|9730.4|9741.1|9731.1|9741.6|9731.6|9738.9|9728.9|14
1640963660000|2021-12-31 15:14:20|9740.9|9730.9|9740.6|9730.6|9741.4|9731.4|9739.1|9729.1|12
1640963670000|2021-12-31 15:14:30|9740.4|9730.4|9743.1|9733.1|9743.1|9733.1|9739.9|9729.9|11
1640963680000|2021-12-31 15:14:40|9743.4|9733.4|9744.4|9734.4|9745.1|9735.1|9743.4|9733.4|7
1640963690000|2021-12-31 15:14:50|9744.1|9734.1|9743.6|9733.6|9744.1|9734.1|9743.4|9733.4|10
1640963700000|2021-12-31 15:15:00|9743.9|9733.9|9742.6|9732.6|9744.4|9734.4|9742.1|9732.1|11
1640963710000|2021-12-31 15:15:10|9742.9|9732.9|9743.4|9733.4|9744.6|9734.6|9742.9|9732.9|6
1640963720000|2021-12-31 15:15:20|9743.6|9733.6|9744.4|9734.4|9744.9|9734.9|9743.6|9733.6|8
1640963730000|2021-12-31 15:15:30|9744.1|9734.1|9744.1|9734.1|9745.4|9735.4|9743.9|9733.9|9
1640963740000|2021-12-31 15:15:40|9744.4|9734.4|9745.6|9735.6|9745.6|9735.6|9744.4|9734.4|7
1640963750000|2021-12-31 15:15:50|9745.1|9735.1|9744.6|9734.6|9745.4|9735.4|9744.6|9734.6|6
1640963760000|2021-12-31 15:16:00|9744.4|9734.4|9744.9|9734.9|9745.6|9735.6|9744.4|9734.4|8
1640963770000|2021-12-31 15:16:10|9744.6|9734.6|9745.1|9735.1|9745.9|9735.9|9744.6|9734.6|5
1640963780000|2021-12-31 15:16:20|9744.4|9734.4|9745.1|9735.1|9745.4|9735.4|9744.1|9734.1|8
1640963790000|2021-12-31 15:16:30|9745.6|9735.6|9744.4|9734.4|9745.6|9735.6|9744.4|9734.4|7
1640963800000|2021-12-31 15:16:40|9744.1|9734.1|9742.4|9732.4|9744.1|9734.1|9742.1|9732.1|8
1640963810000|2021-12-31 15:16:50|9742.6|9732.6|9743.6|9733.6|9743.6|9733.6|9742.6|9732.6|3
1640963820000|2021-12-31 15:17:00|9743.9|9733.9|9745.6|9735.6|9745.6|9735.6|9743.9|9733.9|7
1640963830000|2021-12-31 15:17:10|9745.9|9735.9|9746.1|9736.1|9746.9|9736.9|9745.9|9735.9|5
1640963840000|2021-12-31 15:17:20|9745.6|9735.6|9747.4|9737.4|9747.4|9737.4|9745.1|9735.1|7
1640963850000|2021-12-31 15:17:30|9747.1|9737.1|9746.6|9736.6|9747.1|9737.1|9746.6|9736.6|2
1640963860000|2021-12-31 15:17:40|9746.1|9736.1|9745.6|9735.6|9746.1|9736.1|9745.6|9735.6|3
1640963880000|2021-12-31 15:18:00|9745.9|9735.9|9747.4|9737.4|9747.4|9737.4|9745.9|9735.9|4
1640963890000|2021-12-31 15:18:10|9747.1|9737.1|9747.6|9737.6|9747.9|9737.9|9747.1|9737.1|5
1640963900000|2021-12-31 15:18:20|9747.9|9737.9|9748.1|9738.1|9748.9|9738.9|9747.9|9737.9|4
1640963910000|2021-12-31 15:18:30|9748.6|9738.6|9748.6|9738.6|9748.9|9738.9|9748.6|9738.6|3
1640963920000|2021-12-31 15:18:40|9749.4|9739.4|9749.9|9739.9|9749.9|9739.9|9749.4|9739.4|2
1640963930000|2021-12-31 15:18:50|9750.1|9740.1|9750.6|9740.6|9750.6|9740.6|9750.1|9740.1|2
1640963940000|2021-12-31 15:19:00|9750.9|9740.9|9750.4|9740.4|9750.9|9740.9|9750.4|9740.4|3
1640963950000|2021-12-31 15:19:10|9750.1|9740.1|9750.1|9740.1|9750.1|9740.1|9750.1|9740.1|1
1640963960000|2021-12-31 15:19:20|9749.6|9739.6|9748.9|9738.9|9749.6|9739.6|9748.9|9738.9|4
1640963970000|2021-12-31 15:19:30|9749.1|9739.1|9749.6|9739.6|9749.9|9739.9|9749.1|9739.1|6
1640963980000|2021-12-31 15:19:40|9749.9|9739.9|9750.9|9740.9|9751.9|9741.9|9749.9|9739.9|7
1640963990000|2021-12-31 15:19:50|9750.6|9740.6|9751.9|9741.9|9751.9|9741.9|9750.6|9740.6|3
1640964000000|2021-12-31 15:20:00|9751.6|9741.6|9749.1|9739.1|9751.6|9741.6|9748.9|9738.9|8
1640964010000|2021-12-31 15:20:10|9749.4|9739.4|9746.4|9736.4|9749.4|9739.4|9745.9|9735.9|10
1640964020000|2021-12-31 15:20:20|9745.4|9735.4|9745.9|9735.9|9746.4|9736.4|9745.4|9735.4|4
1640964030000|2021-12-31 15:20:30|9745.6|9735.6|9745.9|9735.9|9745.9|9735.9|9743.9|9733.9|8
1640964040000|2021-12-31 15:20:40|9745.4|9735.4|9743.9|9733.9|9745.4|9735.4|9743.4|9733.4|9
1640964050000|2021-12-31 15:20:50|9744.1|9734.1|9746.1|9736.1|9746.1|9736.1|9744.1|9734.1|8
1640964060000|2021-12-31 15:21:00|9746.4|9736.4|9747.4|9737.4|9747.9|9737.9|9746.4|9736.4|9
1640964080000|2021-12-31 15:21:20|9747.1|9737.1|9746.9|9736.9|9747.1|9737.1|9743.9|9733.9|11
1640964090000|2021-12-31 15:21:30|9747.1|9737.1|9746.1|9736.1|9747.1|9737.1|9745.9|9735.9|5
1640964100000|2021-12-31 15:21:40|9745.6|9735.6|9746.6|9736.6|9746.6|9736.6|9745.1|9735.1|7
1640964110000|2021-12-31 15:21:50|9747.1|9737.1|9747.4|9737.4|9747.4|9737.4|9747.1|9737.1|2
1640964120000|2021-12-31 15:22:00|9746.9|9736.9|9746.6|9736.6|9746.9|9736.9|9746.4|9736.4|3
1640964130000|2021-12-31 15:22:10|9746.4|9736.4|9751.6|9741.6|9751.6|9741.6|9746.1|9736.1|11
1640964140000|2021-12-31 15:22:20|9751.1|9741.1|9752.4|9742.4|9753.4|9743.4|9751.1|9741.1|7
1640964150000|2021-12-31 15:22:30|9752.9|9742.9|9752.4|9742.4|9753.4|9743.4|9752.1|9742.1|9
1640964160000|2021-12-31 15:22:40|9752.1|9742.1|9751.9|9741.9|9752.4|9742.4|9751.9|9741.9|3
1640964170000|2021-12-31 15:22:50|9752.1|9742.1|9751.9|9741.9|9752.4|9742.4|9751.9|9741.9|4
1640964180000|2021-12-31 15:23:00|9752.4|9742.4|9753.4|9743.4|9753.4|9743.4|9751.1|9741.1|9
1640964190000|2021-12-31 15:23:10|9752.9|9742.9|9748.1|9738.1|9752.9|9742.9|9747.1|9737.1|14
1640964200000|2021-12-31 15:23:20|9747.9|9737.9|9746.6|9736.6|9747.9|9737.9|9746.6|9736.6|5
1640964220000|2021-12-31 15:23:40|9746.9|9736.9|9747.9|9737.9|9747.9|9737.9|9746.9|9736.9|2
1640964230000|2021-12-31 15:23:50|9747.4|9737.4|9747.1|9737.1|9747.4|9737.4|9746.9|9736.9|5
1640964240000|2021-12-31 15:24:00|9746.9|9736.9|9745.9|9735.9|9746.9|9736.9|9745.9|9735.9|2
1640964260000|2021-12-31 15:24:20|9746.4|9736.4|9748.4|9738.4|9748.4|9738.4|9746.4|9736.4|3
1640964270000|2021-12-31 15:24:30|9748.6|9738.6|9748.1|9738.1|9749.4|9739.4|9748.1|9738.1|6
1640964280000|2021-12-31 15:24:40|9747.9|9737.9|9748.6|9738.6|9748.6|9738.6|9747.9|9737.9|3
1640964290000|2021-12-31 15:24:50|9748.1|9738.1|9748.1|9738.1|9748.1|9738.1|9747.6|9737.6|5
1640964300000|2021-12-31 15:25:00|9748.4|9738.4|9748.4|9738.4|9749.6|9739.6|9748.4|9738.4|6
1640964310000|2021-12-31 15:25:10|9748.6|9738.6|9749.6|9739.6|9749.6|9739.6|9748.6|9738.6|2
1640964320000|2021-12-31 15:25:20|9749.9|9739.9|9750.4|9740.4|9751.4|9741.4|9749.9|9739.9|9
1640964330000|2021-12-31 15:25:30|9750.1|9740.1|9749.9|9739.9|9750.1|9740.1|9749.9|9739.9|2
1640964340000|2021-12-31 15:25:40|9749.6|9739.6|9748.9|9738.9|9749.6|9739.6|9748.9|9738.9|6
1640964350000|2021-12-31 15:25:50|9748.6|9738.6|9749.6|9739.6|9750.4|9740.4|9748.6|9738.6|6
1640964360000|2021-12-31 15:26:00|9749.4|9739.4|9750.6|9740.6|9750.6|9740.6|9748.9|9738.9|5
1640964370000|2021-12-31 15:26:10|9750.1|9740.1|9749.6|9739.6|9750.1|9740.1|9749.6|9739.6|3
1640964380000|2021-12-31 15:26:20|9748.9|9738.9|9748.4|9738.4|9749.4|9739.4|9747.6|9737.6|6
1640964390000|2021-12-31 15:26:30|9748.9|9738.9|9750.1|9740.1|9751.6|9741.6|9748.9|9738.9|7
1640964400000|2021-12-31 15:26:40|9749.4|9739.4|9750.1|9740.1|9750.6|9740.6|9748.9|9738.9|8
1640964410000|2021-12-31 15:26:50|9750.4|9740.4|9750.4|9740.4|9750.4|9740.4|9750.4|9740.4|1
1640964420000|2021-12-31 15:27:00|9750.9|9740.9|9748.9|9738.9|9750.9|9740.9|9748.4|9738.4|11
1640964430000|2021-12-31 15:27:10|9748.6|9738.6|9749.9|9739.9|9749.9|9739.9|9748.6|9738.6|6
1640964460000|2021-12-31 15:27:40|9748.9|9738.9|9749.9|9739.9|9750.4|9740.4|9747.9|9737.9|10
1640964470000|2021-12-31 15:27:50|9750.4|9740.4|9751.4|9741.4|9752.1|9742.1|9750.4|9740.4|7
1640964480000|2021-12-31 15:28:00|9752.4|9742.4|9751.1|9741.1|9752.4|9742.4|9751.1|9741.1|5
1640964490000|2021-12-31 15:28:10|9751.4|9741.4|9751.1|9741.1|9752.1|9742.1|9750.9|9740.9|7
1640964500000|2021-12-31 15:28:20|9751.4|9741.4|9751.6|9741.6|9752.1|9742.1|9750.9|9740.9|7
1640964510000|2021-12-31 15:28:30|9751.1|9741.1|9751.9|9741.9|9751.9|9741.9|9751.1|9741.1|2
1640964530000|2021-12-31 15:28:50|9751.1|9741.1|9751.4|9741.4|9751.4|9741.4|9750.1|9740.1|4
1640964540000|2021-12-31 15:29:00|9750.4|9740.4|9750.1|9740.1|9750.9|9740.9|9749.9|9739.9|6
1640964550000|2021-12-31 15:29:10|9751.4|9741.4|9750.4|9740.4|9751.6|9741.6|9750.4|9740.4|3
1640964560000|2021-12-31 15:29:20|9751.1|9741.1|9750.9|9740.9|9751.4|9741.4|9750.4|9740.4|6
1640964570000|2021-12-31 15:29:30|9751.1|9741.1|9750.9|9740.9|9751.6|9741.6|9750.9|9740.9|4
1640964580000|2021-12-31 15:29:40|9750.4|9740.4|9751.9|9741.9|9752.1|9742.1|9750.4|9740.4|8
1640964590000|2021-12-31 15:29:50|9751.6|9741.6|9752.1|9742.1|9752.9|9742.9|9751.1|9741.1|8
1640964600000|2021-12-31 15:30:00|9751.9|9741.9|9748.6|9738.6|9752.4|9742.4|9747.6|9737.6|20
1640964610000|2021-12-31 15:30:10|9748.1|9738.1|9746.6|9736.6|9749.1|9739.1|9746.6|9736.6|9
1640964620000|2021-12-31 15:30:20|9746.4|9736.4|9745.9|9735.9|9746.9|9736.9|9745.9|9735.9|8
1640964630000|2021-12-31 15:30:30|9746.4|9736.4|9747.1|9737.1|9747.6|9737.6|9746.4|9736.4|7
1640964640000|2021-12-31 15:30:40|9746.9|9736.9|9745.4|9735.4|9747.1|9737.1|9745.4|9735.4|6
1640964650000|2021-12-31 15:30:50|9745.6|9735.6|9745.6|9735.6|9746.1|9736.1|9745.6|9735.6|3
1640964660000|2021-12-31 15:31:00|9745.4|9735.4|9745.4|9735.4|9745.4|9735.4|9745.4|9735.4|1
1640964670000|2021-12-31 15:31:10|9745.6|9735.6|9744.6|9734.6|9746.1|9736.1|9744.4|9734.4|8
1640964680000|2021-12-31 15:31:20|9744.4|9734.4|9744.6|9734.6|9745.6|9735.6|9743.1|9733.1|9
1640964690000|2021-12-31 15:31:30|9743.6|9733.6|9745.6|9735.6|9745.6|9735.6|9743.6|9733.6|5
1640964700000|2021-12-31 15:31:40|9745.4|9735.4|9745.4|9735.4|9745.4|9735.4|9745.4|9735.4|1
1640964710000|2021-12-31 15:31:50|9745.6|9735.6|9746.1|9736.1|9746.4|9736.4|9745.6|9735.6|5
1640964720000|2021-12-31 15:32:00|9745.6|9735.6|9745.6|9735.6|9745.6|9735.6|9745.4|9735.4|3
1640964730000|2021-12-31 15:32:10|9745.4|9735.4|9745.9|9735.9|9745.9|9735.9|9745.1|9735.1|4
1640964740000|2021-12-31 15:32:20|9745.6|9735.6|9745.6|9735.6|9746.1|9736.1|9745.4|9735.4|6
1640964750000|2021-12-31 15:32:30|9745.4|9735.4|9744.9|9734.9|9745.4|9735.4|9744.9|9734.9|3
1640964760000|2021-12-31 15:32:40|9744.6|9734.6|9745.1|9735.1|9745.4|9735.4|9744.6|9734.6|5
1640964780000|2021-12-31 15:33:00|9745.4|9735.4|9745.6|9735.6|9746.4|9736.4|9745.4|9735.4|5
1640964790000|2021-12-31 15:33:10|9746.1|9736.1|9746.1|9736.1|9746.1|9736.1|9746.1|9736.1|1
1640964800000|2021-12-31 15:33:20|9745.9|9735.9|9745.9|9735.9|9745.9|9735.9|9745.9|9735.9|1
1640964820000|2021-12-31 15:33:40|9745.4|9735.4|9746.4|9736.4|9746.4|9736.4|9744.9|9734.9|7
1640964830000|2021-12-31 15:33:50|9745.9|9735.9|9745.6|9735.6|9746.4|9736.4|9745.6|9735.6|6
1640964840000|2021-12-31 15:34:00|9746.1|9736.1|9745.6|9735.6|9746.1|9736.1|9745.6|9735.6|2
1640964850000|2021-12-31 15:34:10|9745.4|9735.4|9745.1|9735.1|9745.4|9735.4|9745.1|9735.1|2
1640964860000|2021-12-31 15:34:20|9744.9|9734.9|9745.1|9735.1|9745.1|9735.1|9744.6|9734.6|4
1640964870000|2021-12-31 15:34:30|9745.4|9735.4|9745.4|9735.4|9745.4|9735.4|9745.4|9735.4|1
1640964880000|2021-12-31 15:34:40|9744.6|9734.6|9747.6|9737.6|9749.1|9739.1|9744.6|9734.6|13
1640964890000|2021-12-31 15:34:50|9747.9|9737.9|9748.4|9738.4|9748.6|9738.6|9747.9|9737.9|6
1640964900000|2021-12-31 15:35:00|9748.6|9738.6|9749.4|9739.4|9749.9|9739.9|9748.4|9738.4|10
1640964910000|2021-12-31 15:35:10|9749.1|9739.1|9747.6|9737.6|9749.1|9739.1|9747.6|9737.6|8
1640964920000|2021-12-31 15:35:20|9748.1|9738.1|9748.4|9738.4|9748.4|9738.4|9747.6|9737.6|4
1640964930000|2021-12-31 15:35:30|9748.6|9738.6|9749.1|9739.1|9749.6|9739.6|9748.6|9738.6|7
1640964940000|2021-12-31 15:35:40|9749.4|9739.4|9749.9|9739.9|9749.9|9739.9|9749.1|9739.1|4
1640964950000|2021-12-31 15:35:50|9750.4|9740.4|9750.9|9740.9|9751.1|9741.1|9750.4|9740.4|4
1640964960000|2021-12-31 15:36:00|9750.6|9740.6|9751.9|9741.9|9751.9|9741.9|9750.6|9740.6|4
1640964970000|2021-12-31 15:36:10|9752.1|9742.1|9751.1|9741.1|9752.6|9742.6|9751.1|9741.1|10
1640964980000|2021-12-31 15:36:20|9751.4|9741.4|9752.6|9742.6|9752.6|9742.6|9751.4|9741.4|3
1640964990000|2021-12-31 15:36:30|9752.9|9742.9|9753.4|9743.4|9753.4|9743.4|9752.6|9742.6|4
1640965000000|2021-12-31 15:36:40|9753.6|9743.6|9755.4|9745.4|9755.6|9745.6|9753.6|9743.6|6
1640965010000|2021-12-31 15:36:50|9754.6|9744.6|9755.6|9745.6|9755.6|9745.6|9754.6|9744.6|3
1640965020000|2021-12-31 15:37:00|9755.9|9745.9|9756.1|9746.1|9756.1|9746.1|9755.4|9745.4|5
1640965030000|2021-12-31 15:37:10|9757.4|9747.4|9757.1|9747.1|9757.9|9747.9|9756.6|9746.6|15
1640965040000|2021-12-31 15:37:20|9756.6|9746.6|9750.1|9740.1|9757.1|9747.1|9749.9|9739.9|9
1640965050000|2021-12-31 15:37:30|9750.4|9740.4|9750.9|9740.9|9751.1|9741.1|9750.4|9740.4|8
1640965060000|2021-12-31 15:37:40|9750.4|9740.4|9750.1|9740.1|9751.1|9741.1|9749.9|9739.9|7
1640965070000|2021-12-31 15:37:50|9749.9|9739.9|9748.1|9738.1|9749.9|9739.9|9746.6|9736.6|7
1640965080000|2021-12-31 15:38:00|9748.6|9738.6|9747.1|9737.1|9749.4|9739.4|9746.9|9736.9|10
1640965090000|2021-12-31 15:38:10|9747.4|9737.4|9749.4|9739.4|9749.4|9739.4|9747.4|9737.4|9
1640965100000|2021-12-31 15:38:20|9749.6|9739.6|9750.4|9740.4|9750.4|9740.4|9749.6|9739.6|2
1640965110000|2021-12-31 15:38:30|9750.1|9740.1|9748.1|9738.1|9750.1|9740.1|9748.1|9738.1|7
1640965120000|2021-12-31 15:38:40|9747.9|9737.9|9746.9|9736.9|9747.9|9737.9|9746.9|9736.9|3
1640965130000|2021-12-31 15:38:50|9747.4|9737.4|9746.9|9736.9|9747.4|9737.4|9746.9|9736.9|4
1640965140000|2021-12-31 15:39:00|9747.1|9737.1|9746.9|9736.9|9747.1|9737.1|9746.9|9736.9|2
1640965150000|2021-12-31 15:39:10|9747.1|9737.1|9749.4|9739.4|9749.4|9739.4|9747.1|9737.1|4
1640965160000|2021-12-31 15:39:20|9748.9|9738.9|9749.1|9739.1|9750.1|9740.1|9748.9|9738.9|9
1640965170000|2021-12-31 15:39:30|9748.9|9738.9|9745.6|9735.6|9748.9|9738.9|9745.6|9735.6|3
1640965180000|2021-12-31 15:39:40|9745.9|9735.9|9748.1|9738.1|9748.9|9738.9|9745.9|9735.9|10
1640965190000|2021-12-31 15:39:50|9747.9|9737.9|9747.9|9737.9|9747.9|9737.9|9747.9|9737.9|1
1640965200000|2021-12-31 15:40:00|9747.6|9737.6|9745.6|9735.6|9747.9|9737.9|9745.6|9735.6|11
1640965210000|2021-12-31 15:40:10|9746.1|9736.1|9743.4|9733.4|9746.1|9736.1|9743.1|9733.1|8
1640965220000|2021-12-31 15:40:20|9743.1|9733.1|9742.1|9732.1|9743.6|9733.6|9742.1|9732.1|9
1640965230000|2021-12-31 15:40:30|9741.9|9731.9|9742.6|9732.6|9743.4|9733.4|9741.6|9731.6|9
1640965240000|2021-12-31 15:40:40|9742.4|9732.4|9742.4|9732.4|9742.6|9732.6|9741.9|9731.9|7
1640965250000|2021-12-31 15:40:50|9742.9|9732.9|9741.6|9731.6|9742.9|9732.9|9741.6|9731.6|4
1640965260000|2021-12-31 15:41:00|9741.1|9731.1|9739.4|9729.4|9741.1|9731.1|9738.1|9728.1|10
1640965270000|2021-12-31 15:41:10|9739.6|9729.6|9740.6|9730.6|9741.6|9731.6|9739.6|9729.6|11
1640965280000|2021-12-31 15:41:20|9740.9|9730.9|9742.9|9732.9|9742.9|9732.9|9740.6|9730.6|10
1640965290000|2021-12-31 15:41:30|9742.4|9732.4|9742.6|9732.6|9742.6|9732.6|9741.6|9731.6|4
1640965300000|2021-12-31 15:41:40|9742.1|9732.1|9742.1|9732.1|9742.1|9732.1|9742.1|9732.1|1
1640965310000|2021-12-31 15:41:50|9742.4|9732.4|9742.1|9732.1|9742.9|9732.9|9741.6|9731.6|8
1640965320000|2021-12-31 15:42:00|9741.9|9731.9|9742.1|9732.1|9742.1|9732.1|9741.1|9731.1|6
1640965330000|2021-12-31 15:42:10|9741.6|9731.6|9742.1|9732.1|9742.1|9732.1|9741.6|9731.6|2
1640965340000|2021-12-31 15:42:20|9742.4|9732.4|9744.1|9734.1|9744.9|9734.9|9742.4|9732.4|10
1640965350000|2021-12-31 15:42:30|9743.9|9733.9|9745.1|9735.1|9745.9|9735.9|9743.6|9733.6|10
1640965360000|2021-12-31 15:42:40|9745.9|9735.9|9746.1|9736.1|9746.1|9736.1|9745.4|9735.4|7
1640965370000|2021-12-31 15:42:50|9745.9|9735.9|9747.1|9737.1|9747.1|9737.1|9745.6|9735.6|11
1640965380000|2021-12-31 15:43:00|9747.4|9737.4|9748.6|9738.6|9749.1|9739.1|9747.4|9737.4|12
1640965390000|2021-12-31 15:43:10|9749.1|9739.1|9749.6|9739.6|9749.9|9739.9|9748.9|9738.9|7
1640965400000|2021-12-31 15:43:20|9749.9|9739.9|9749.9|9739.9|9749.9|9739.9|9749.9|9739.9|1
1640965410000|2021-12-31 15:43:30|9750.4|9740.4|9749.9|9739.9|9750.4|9740.4|9749.9|9739.9|2
1640965430000|2021-12-31 15:43:50|9750.1|9740.1|9750.9|9740.9|9750.9|9740.9|9749.9|9739.9|4
1640965440000|2021-12-31 15:44:00|9751.1|9741.1|9749.9|9739.9|9751.1|9741.1|9748.9|9738.9|8
1640965450000|2021-12-31 15:44:10|9750.1|9740.1|9750.4|9740.4|9750.9|9740.9|9750.1|9740.1|4
1640965460000|2021-12-31 15:44:20|9750.6|9740.6|9750.6|9740.6|9750.9|9740.9|9750.4|9740.4|5
1640965480000|2021-12-31 15:44:40|9750.9|9740.9|9752.1|9742.1|9752.1|9742.1|9750.9|9740.9|6
1640965490000|2021-12-31 15:44:50|9752.4|9742.4|9752.6|9742.6|9752.9|9742.9|9751.9|9741.9|7
1640965500000|2021-12-31 15:45:00|9753.1|9743.1|9752.6|9742.6|9753.1|9743.1|9752.6|9742.6|3
1640965510000|2021-12-31 15:45:10|9753.1|9743.1|9753.6|9743.6|9754.4|9744.4|9753.1|9743.1|5
1640965520000|2021-12-31 15:45:20|9753.9|9743.9|9754.1|9744.1|9754.1|9744.1|9753.9|9743.9|2
1640965530000|2021-12-31 15:45:30|9754.4|9744.4|9754.4|9744.4|9754.6|9744.6|9754.1|9744.1|7
1640965540000|2021-12-31 15:45:40|9755.9|9745.9|9756.6|9746.6|9756.9|9746.9|9755.9|9745.9|6
1640965550000|2021-12-31 15:45:50|9756.9|9746.9|9757.9|9747.9|9757.9|9747.9|9756.9|9746.9|3
1640965560000|2021-12-31 15:46:00|9756.9|9746.9|9757.1|9747.1|9757.1|9747.1|9756.9|9746.9|4
1640965590000|2021-12-31 15:46:30|9756.9|9746.9|9756.4|9746.4|9757.1|9747.1|9756.4|9746.4|6
1640965600000|2021-12-31 15:46:40|9756.6|9746.6|9756.4|9746.4|9756.9|9746.9|9756.4|9746.4|3
1640965610000|2021-12-31 15:46:50|9756.6|9746.6|9756.1|9746.1|9756.6|9746.6|9755.9|9745.9|4
1640965620000|2021-12-31 15:47:00|9756.4|9746.4|9752.9|9742.9|9756.4|9746.4|9752.9|9742.9|8
1640965630000|2021-12-31 15:47:10|9752.6|9742.6|9752.6|9742.6|9753.4|9743.4|9752.4|9742.4|5
1640965640000|2021-12-31 15:47:20|9753.1|9743.1|9751.4|9741.4|9753.1|9743.1|9750.9|9740.9|7
1640965650000|2021-12-31 15:47:30|9751.1|9741.1|9752.1|9742.1|9752.1|9742.1|9751.1|9741.1|5
1640965660000|2021-12-31 15:47:40|9751.9|9741.9|9749.6|9739.6|9751.9|9741.9|9749.6|9739.6|7
1640965670000|2021-12-31 15:47:50|9749.9|9739.9|9749.4|9739.4|9750.9|9740.9|9749.4|9739.4|8
1640965680000|2021-12-31 15:48:00|9749.9|9739.9|9750.1|9740.1|9750.4|9740.4|9749.6|9739.6|7
1640965690000|2021-12-31 15:48:10|9750.6|9740.6|9751.1|9741.1|9751.1|9741.1|9750.4|9740.4|5
1640965710000|2021-12-31 15:48:30|9750.9|9740.9|9750.6|9740.6|9750.9|9740.9|9750.6|9740.6|2
1640965720000|2021-12-31 15:48:40|9750.9|9740.9|9751.4|9741.4|9751.6|9741.6|9750.9|9740.9|4
1640965730000|2021-12-31 15:48:50|9751.6|9741.6|9752.6|9742.6|9752.6|9742.6|9751.4|9741.4|6
1640965740000|2021-12-31 15:49:00|9752.4|9742.4|9750.6|9740.6|9752.4|9742.4|9748.1|9738.1|13
1640965750000|2021-12-31 15:49:10|9750.1|9740.1|9749.4|9739.4|9750.1|9740.1|9749.1|9739.1|9
1640965760000|2021-12-31 15:49:20|9749.1|9739.1|9749.1|9739.1|9749.1|9739.1|9749.1|9739.1|1
1640965770000|2021-12-31 15:49:30|9749.4|9739.4|9749.4|9739.4|9749.4|9739.4|9748.4|9738.4|9
1640965780000|2021-12-31 15:49:40|9749.6|9739.6|9750.6|9740.6|9750.9|9740.9|9749.6|9739.6|6
1640965790000|2021-12-31 15:49:50|9750.9|9740.9|9751.9|9741.9|9751.9|9741.9|9750.9|9740.9|5
1640965800000|2021-12-31 15:50:00|9752.1|9742.1|9750.9|9740.9|9752.4|9742.4|9750.9|9740.9|6
1640965810000|2021-12-31 15:50:10|9750.6|9740.6|9749.1|9739.1|9750.6|9740.6|9748.1|9738.1|13
1640965820000|2021-12-31 15:50:20|9749.4|9739.4|9748.9|9738.9|9749.6|9739.6|9748.9|9738.9|4
1640965830000|2021-12-31 15:50:30|9749.1|9739.1|9750.4|9740.4|9751.4|9741.4|9749.1|9739.1|13
1640965840000|2021-12-31 15:50:40|9750.1|9740.1|9750.6|9740.6|9750.6|9740.6|9749.6|9739.6|5
1640965850000|2021-12-31 15:50:50|9751.1|9741.1|9752.4|9742.4|9752.4|9742.4|9751.1|9741.1|6
1640965860000|2021-12-31 15:51:00|9751.6|9741.6|9750.6|9740.6|9751.6|9741.6|9749.6|9739.6|9
1640965870000|2021-12-31 15:51:10|9750.4|9740.4|9749.6|9739.6|9750.4|9740.4|9748.9|9738.9|13
1640965880000|2021-12-31 15:51:20|9749.4|9739.4|9751.6|9741.6|9751.6|9741.6|9749.1|9739.1|6
1640965890000|2021-12-31 15:51:30|9751.9|9741.9|9751.9|9741.9|9752.1|9742.1|9750.9|9740.9|7
1640965900000|2021-12-31 15:51:40|9752.1|9742.1|9751.1|9741.1|9752.9|9742.9|9750.9|9740.9|7
1640965910000|2021-12-31 15:51:50|9751.4|9741.4|9750.9|9740.9|9751.6|9741.6|9750.9|9740.9|4
1640965920000|2021-12-31 15:52:00|9751.1|9741.1|9751.6|9741.6|9752.6|9742.6|9751.1|9741.1|10
1640965930000|2021-12-31 15:52:10|9751.9|9741.9|9752.1|9742.1|9752.6|9742.6|9751.6|9741.6|8
1640965940000|2021-12-31 15:52:20|9752.6|9742.6|9752.6|9742.6|9753.9|9743.9|9752.6|9742.6|4
1640965950000|2021-12-31 15:52:30|9752.9|9742.9|9752.6|9742.6|9753.1|9743.1|9752.4|9742.4|8
1640965960000|2021-12-31 15:52:40|9752.4|9742.4|9752.1|9742.1|9752.4|9742.4|9751.1|9741.1|7
1640965970000|2021-12-31 15:52:50|9751.9|9741.9|9751.9|9741.9|9752.4|9742.4|9751.4|9741.4|5
1640965980000|2021-12-31 15:53:00|9751.6|9741.6|9751.4|9741.4|9752.6|9742.6|9751.1|9741.1|9
1640965990000|2021-12-31 15:53:10|9751.1|9741.1|9752.4|9742.4|9752.4|9742.4|9750.9|9740.9|7
1640966000000|2021-12-31 15:53:20|9752.6|9742.6|9754.4|9744.4|9754.6|9744.6|9752.6|9742.6|7
1640966010000|2021-12-31 15:53:30|9754.1|9744.1|9753.9|9743.9|9755.4|9745.4|9753.9|9743.9|10
1640966020000|2021-12-31 15:53:40|9753.6|9743.6|9754.1|9744.1|9754.1|9744.1|9753.6|9743.6|2
1640966030000|2021-12-31 15:53:50|9754.4|9744.4|9754.9|9744.9|9755.1|9745.1|9754.1|9744.1|6
1640966040000|2021-12-31 15:54:00|9754.6|9744.6|9754.9|9744.9|9754.9|9744.9|9754.6|9744.6|2
1640966050000|2021-12-31 15:54:10|9755.1|9745.1|9755.6|9745.6|9755.6|9745.6|9754.6|9744.6|7
1640966060000|2021-12-31 15:54:20|9756.4|9746.4|9754.6|9744.6|9756.4|9746.4|9754.6|9744.6|5
1640966070000|2021-12-31 15:54:30|9754.9|9744.9|9755.1|9745.1|9755.4|9745.4|9754.6|9744.6|6
1640966080000|2021-12-31 15:54:40|9755.4|9745.4|9754.4|9744.4|9756.1|9746.1|9754.1|9744.1|8
1640966090000|2021-12-31 15:54:50|9753.9|9743.9|9753.9|9743.9|9754.4|9744.4|9753.9|9743.9|4
1640966100000|2021-12-31 15:55:00|9753.4|9743.4|9755.4|9745.4|9755.6|9745.6|9753.4|9743.4|10
1640966110000|2021-12-31 15:55:10|9755.9|9745.9|9755.1|9745.1|9755.9|9745.9|9754.9|9744.9|11
1640966120000|2021-12-31 15:55:20|9754.9|9744.9|9753.1|9743.1|9755.6|9745.6|9751.6|9741.6|10
1640966130000|2021-12-31 15:55:30|9752.6|9742.6|9754.4|9744.4|9754.9|9744.9|9752.6|9742.6|13
1640966140000|2021-12-31 15:55:40|9754.9|9744.9|9756.1|9746.1|9756.6|9746.6|9754.9|9744.9|11
1640966150000|2021-12-31 15:55:50|9756.4|9746.4|9761.9|9751.9|9762.1|9752.1|9756.4|9746.4|14
1640966160000|2021-12-31 15:56:00|9762.1|9752.1|9761.4|9751.4|9763.1|9753.1|9761.4|9751.4|14
1640966170000|2021-12-31 15:56:10|9759.6|9749.6|9757.9|9747.9|9760.4|9750.4|9757.6|9747.6|15
1640966180000|2021-12-31 15:56:20|9757.6|9747.6|9758.1|9748.1|9758.4|9748.4|9755.9|9745.9|15
1640966190000|2021-12-31 15:56:30|9758.6|9748.6|9758.1|9748.1|9759.1|9749.1|9757.6|9747.6|11
1640966200000|2021-12-31 15:56:40|9757.9|9747.9|9761.4|9751.4|9761.4|9751.4|9757.9|9747.9|12
1640966210000|2021-12-31 15:56:50|9760.9|9750.9|9761.4|9751.4|9762.4|9752.4|9760.9|9750.9|8
1640966220000|2021-12-31 15:57:00|9761.6|9751.6|9762.1|9752.1|9762.1|9752.1|9761.6|9751.6|2
1640966230000|2021-12-31 15:57:10|9760.9|9750.9|9759.6|9749.6|9762.1|9752.1|9759.1|9749.1|15
1640966240000|2021-12-31 15:57:20|9760.6|9750.6|9761.6|9751.6|9762.4|9752.4|9760.6|9750.6|10
1640966250000|2021-12-31 15:57:30|9761.4|9751.4|9761.4|9751.4|9762.1|9752.1|9760.9|9750.9|11
1640966260000|2021-12-31 15:57:40|9761.6|9751.6|9763.1|9753.1|9763.4|9753.4|9761.6|9751.6|10
1640966270000|2021-12-31 15:57:50|9762.9|9752.9|9761.1|9751.1|9763.4|9753.4|9761.1|9751.1|15
1640966280000|2021-12-31 15:58:00|9760.9|9750.9|9760.4|9750.4|9761.6|9751.6|9760.4|9750.4|9
1640966290000|2021-12-31 15:58:10|9760.6|9750.6|9760.6|9750.6|9760.6|9750.6|9759.4|9749.4|15
1640966300000|2021-12-31 15:58:20|9760.4|9750.4|9761.1|9751.1|9761.6|9751.6|9759.9|9749.9|11
1640966310000|2021-12-31 15:58:30|9761.6|9751.6|9760.9|9750.9|9761.6|9751.6|9760.6|9750.6|5
1640966320000|2021-12-31 15:58:40|9760.6|9750.6|9759.1|9749.1|9761.1|9751.1|9759.1|9749.1|12
1640966330000|2021-12-31 15:58:50|9758.9|9748.9|9757.6|9747.6|9758.9|9748.9|9757.6|9747.6|8
1640966340000|2021-12-31 15:59:00|9757.9|9747.9|9759.9|9749.9|9760.1|9750.1|9757.9|9747.9|17
1640966350000|2021-12-31 15:59:10|9760.1|9750.1|9760.9|9750.9|9762.1|9752.1|9760.1|9750.1|12
1640966360000|2021-12-31 15:59:20|9761.1|9751.1|9762.1|9752.1|9762.4|9752.4|9760.9|9750.9|20
1640966370000|2021-12-31 15:59:30|9761.6|9751.6|9761.1|9751.1|9761.6|9751.6|9760.6|9750.6|10
1640966380000|2021-12-31 15:59:40|9762.1|9752.1|9759.1|9749.1|9762.1|9752.1|9759.1|9749.1|14
1640966390000|2021-12-31 15:59:50|9759.6|9749.6|9761.9|9751.9|9761.9|9751.9|9759.6|9749.6|9
1640966400000|2021-12-31 16:00:00|9762.1|9752.1|9762.9|9752.9|9762.9|9752.9|9761.4|9751.4|14
1640966410000|2021-12-31 16:00:10|9763.1|9753.1|9761.6|9751.6|9763.4|9753.4|9761.1|9751.1|12
1640966420000|2021-12-31 16:00:20|9761.4|9751.4|9761.6|9751.6|9761.6|9751.6|9760.9|9750.9|9
1640966430000|2021-12-31 16:00:30|9761.4|9751.4|9763.1|9753.1|9763.1|9753.1|9761.1|9751.1|15
1640966440000|2021-12-31 16:00:40|9763.4|9753.4|9762.9|9752.9|9763.4|9753.4|9762.6|9752.6|6
1640966450000|2021-12-31 16:00:50|9763.4|9753.4|9763.4|9753.4|9763.4|9753.4|9763.4|9753.4|1
1640966460000|2021-12-31 16:01:00|9763.1|9753.1|9760.6|9750.6|9763.1|9753.1|9760.4|9750.4|15
1640966470000|2021-12-31 16:01:10|9760.9|9750.9|9760.4|9750.4|9760.9|9750.9|9758.6|9748.6|20
1640966480000|2021-12-31 16:01:20|9760.1|9750.1|9758.6|9748.6|9760.6|9750.6|9758.6|9748.6|20
1640966490000|2021-12-31 16:01:30|9757.9|9747.9|9758.4|9748.4|9759.1|9749.1|9757.9|9747.9|8
1640966500000|2021-12-31 16:01:40|9758.6|9748.6|9757.1|9747.1|9759.4|9749.4|9756.4|9746.4|9
1640966510000|2021-12-31 16:01:50|9756.4|9746.4|9755.1|9745.1|9757.1|9747.1|9754.4|9744.4|13
1640966520000|2021-12-31 16:02:00|9754.9|9744.9|9755.9|9745.9|9756.4|9746.4|9754.4|9744.4|14
1640966530000|2021-12-31 16:02:10|9755.4|9745.4|9755.4|9745.4|9755.4|9745.4|9752.6|9742.6|16
1640966540000|2021-12-31 16:02:20|9756.1|9746.1|9753.9|9743.9|9756.4|9746.4|9752.9|9742.9|15
1640966550000|2021-12-31 16:02:30|9752.9|9742.9|9750.9|9740.9|9753.9|9743.9|9750.9|9740.9|12
1640966560000|2021-12-31 16:02:40|9750.4|9740.4|9752.4|9742.4|9752.4|9742.4|9750.4|9740.4|9
1640966570000|2021-12-31 16:02:50|9752.6|9742.6|9752.9|9742.9|9752.9|9742.9|9751.9|9741.9|5
1640966580000|2021-12-31 16:03:00|9753.1|9743.1|9752.9|9742.9|9754.4|9744.4|9752.9|9742.9|8
1640966590000|2021-12-31 16:03:10|9753.1|9743.1|9752.9|9742.9|9753.4|9743.4|9752.4|9742.4|9
1640966600000|2021-12-31 16:03:20|9752.6|9742.6|9752.4|9742.4|9753.6|9743.6|9752.4|9742.4|10
1640966610000|2021-12-31 16:03:30|9752.1|9742.1|9754.9|9744.9|9755.4|9745.4|9751.4|9741.4|17
1640966620000|2021-12-31 16:03:40|9754.4|9744.4|9754.6|9744.6|9755.9|9745.9|9754.4|9744.4|6
1640966630000|2021-12-31 16:03:50|9755.1|9745.1|9755.9|9745.9|9756.1|9746.1|9755.1|9745.1|6
1640966640000|2021-12-31 16:04:00|9756.4|9746.4|9758.9|9748.9|9758.9|9748.9|9756.4|9746.4|14
1640966650000|2021-12-31 16:04:10|9758.6|9748.6|9758.6|9748.6|9758.6|9748.6|9758.4|9748.4|3
1640966660000|2021-12-31 16:04:20|9758.9|9748.9|9758.1|9748.1|9759.6|9749.6|9758.1|9748.1|7
1640966670000|2021-12-31 16:04:30|9757.9|9747.9|9758.1|9748.1|9758.1|9748.1|9757.9|9747.9|2
1640966680000|2021-12-31 16:04:40|9757.9|9747.9|9757.9|9747.9|9757.9|9747.9|9757.9|9747.9|1
1640966690000|2021-12-31 16:04:50|9758.1|9748.1|9757.9|9747.9|9758.1|9748.1|9757.9|9747.9|2
1640966700000|2021-12-31 16:05:00|9758.1|9748.1|9757.9|9747.9|9758.1|9748.1|9757.9|9747.9|2
1640966710000|2021-12-31 16:05:10|9758.1|9748.1|9758.6|9748.6|9758.6|9748.6|9758.1|9748.1|2
1640966740000|2021-12-31 16:05:40|9758.4|9748.4|9756.9|9746.9|9758.4|9748.4|9756.4|9746.4|3
1640966760000|2021-12-31 16:06:00|9757.6|9747.6|9758.1|9748.1|9758.1|9748.1|9757.1|9747.1|5
1640966770000|2021-12-31 16:06:10|9757.6|9747.6|9756.9|9746.9|9758.6|9748.6|9756.9|9746.9|4
1640966780000|2021-12-31 16:06:20|9757.4|9747.4|9756.6|9746.6|9757.9|9747.9|9756.6|9746.6|6
1640966790000|2021-12-31 16:06:30|9756.9|9746.9|9756.9|9746.9|9756.9|9746.9|9756.9|9746.9|1
1640966800000|2021-12-31 16:06:40|9756.6|9746.6|9757.4|9747.4|9758.4|9748.4|9756.6|9746.6|5
1640966820000|2021-12-31 16:07:00|9757.6|9747.6|9758.8|9748.8|9758.8|9748.8|9757.6|9747.6|3
1640966830000|2021-12-31 16:07:10|9759|9749|9762.1|9752.1|9762.1|9752.1|9759|9749|6
1640966840000|2021-12-31 16:07:20|9763.1|9753.1|9761.1|9751.1|9763.1|9753.1|9761.1|9751.1|2
1640966850000|2021-12-31 16:07:30|9761.6|9751.6|9761.9|9751.9|9761.9|9751.9|9760.9|9750.9|6
1640966860000|2021-12-31 16:07:40|9761.6|9751.6|9760.9|9750.9|9761.6|9751.6|9760.9|9750.9|4
1640966880000|2021-12-31 16:08:00|9761.1|9751.1|9761.6|9751.6|9761.6|9751.6|9761.1|9751.1|2
1640966890000|2021-12-31 16:08:10|9761.4|9751.4|9760.6|9750.6|9761.4|9751.4|9760.6|9750.6|2
1640966900000|2021-12-31 16:08:20|9761.1|9751.1|9761.6|9751.6|9761.6|9751.6|9759.9|9749.9|7
1640966910000|2021-12-31 16:08:30|9761.9|9751.9|9762.6|9752.6|9762.6|9752.6|9761.9|9751.9|2
1640966920000|2021-12-31 16:08:40|9762.4|9752.4|9762.4|9752.4|9762.4|9752.4|9762.4|9752.4|1
1640966930000|2021-12-31 16:08:50|9762.6|9752.6|9763.4|9753.4|9763.4|9753.4|9761.6|9751.6|5
1640966940000|2021-12-31 16:09:00|9763.1|9753.1|9761.4|9751.4|9763.4|9753.4|9761.4|9751.4|6
1640966950000|2021-12-31 16:09:10|9761.9|9751.9|9762.4|9752.4|9762.4|9752.4|9761.6|9751.6|4
1640966960000|2021-12-31 16:09:20|9762.1|9752.1|9762.4|9752.4|9762.4|9752.4|9761.4|9751.4|5
1640966970000|2021-12-31 16:09:30|9761.6|9751.6|9762.4|9752.4|9762.6|9752.6|9761.6|9751.6|5
1640966980000|2021-12-31 16:09:40|9762.6|9752.6|9762.4|9752.4|9762.9|9752.9|9761.9|9751.9|4
1640966990000|2021-12-31 16:09:50|9762.1|9752.1|9761.1|9751.1|9762.1|9752.1|9760.4|9750.4|6
1640967000000|2021-12-31 16:10:00|9760.6|9750.6|9761.1|9751.1|9761.1|9751.1|9760.6|9750.6|2
1640967010000|2021-12-31 16:10:10|9760.4|9750.4|9761.1|9751.1|9761.1|9751.1|9760.4|9750.4|3
1640967030000|2021-12-31 16:10:30|9761.4|9751.4|9761.9|9751.9|9761.9|9751.9|9761.4|9751.4|3
1640967060000|2021-12-31 16:11:00|9762.1|9752.1|9762.1|9752.1|9763.4|9753.4|9762.1|9752.1|6
1640967070000|2021-12-31 16:11:10|9762.6|9752.6|9763.1|9753.1|9763.4|9753.4|9762.6|9752.6|7
1640967080000|2021-12-31 16:11:20|9763.4|9753.4|9762.1|9752.1|9763.4|9753.4|9762.1|9752.1|4
1640967090000|2021-12-31 16:11:30|9762.6|9752.6|9763.1|9753.1|9763.1|9753.1|9762.6|9752.6|2
1640967100000|2021-12-31 16:11:40|9762.9|9752.9|9760.6|9750.6|9762.9|9752.9|9760.6|9750.6|5
1640967110000|2021-12-31 16:11:50|9760.1|9750.1|9760.4|9750.4|9761.1|9751.1|9757.1|9747.1|14
1640967130000|2021-12-31 16:12:10|9760.1|9750.1|9761.9|9751.9|9762.9|9752.9|9760.1|9750.1|8
1640967140000|2021-12-31 16:12:20|9761.6|9751.6|9761.4|9751.4|9761.6|9751.6|9760.4|9750.4|5
1640967150000|2021-12-31 16:12:30|9761.9|9751.9|9762.4|9752.4|9762.4|9752.4|9760.6|9750.6|10
1640967160000|2021-12-31 16:12:40|9762.6|9752.6|9762.6|9752.6|9762.6|9752.6|9762.6|9752.6|1
1640967170000|2021-12-31 16:12:50|9762.4|9752.4|9762.9|9752.9|9762.9|9752.9|9762.4|9752.4|2
1640967180000|2021-12-31 16:13:00|9763.1|9753.1|9763.6|9753.6|9764.1|9754.1|9763.1|9753.1|8
1640967190000|2021-12-31 16:13:10|9764.1|9754.1|9763.9|9753.9|9764.1|9754.1|9763.9|9753.9|2
1640967200000|2021-12-31 16:13:20|9764.1|9754.1|9765.6|9755.6|9765.6|9755.6|9762.4|9752.4|11
1640967210000|2021-12-31 16:13:30|9764.9|9754.9|9765.6|9755.6|9765.6|9755.6|9764.9|9754.9|3
1640967220000|2021-12-31 16:13:40|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|1
1640967230000|2021-12-31 16:13:50|9764.9|9754.9|9763.1|9753.1|9764.9|9754.9|9762.6|9752.6|11
1640967240000|2021-12-31 16:14:00|9762.9|9752.9|9762.6|9752.6|9763.6|9753.6|9762.6|9752.6|9
1640967250000|2021-12-31 16:14:10|9762.9|9752.9|9761.9|9751.9|9763.9|9753.9|9761.1|9751.1|9
1640967260000|2021-12-31 16:14:20|9762.1|9752.1|9763.9|9753.9|9764.4|9754.4|9762.1|9752.1|11
1640967270000|2021-12-31 16:14:30|9764.1|9754.1|9763.9|9753.9|9764.4|9754.4|9763.9|9753.9|5
1640967280000|2021-12-31 16:14:40|9764.4|9754.4|9763.9|9753.9|9764.4|9754.4|9763.9|9753.9|2
1640967290000|2021-12-31 16:14:50|9763.6|9753.6|9764.1|9754.1|9764.1|9754.1|9763.6|9753.6|3
1640967300000|2021-12-31 16:15:00|9763.9|9753.9|9761.4|9751.4|9764.1|9754.1|9761.1|9751.1|7
1640967310000|2021-12-31 16:15:10|9761.6|9751.6|9763.1|9753.1|9763.1|9753.1|9761.6|9751.6|7
1640967320000|2021-12-31 16:15:20|9763.6|9753.6|9762.1|9752.1|9763.9|9753.9|9761.9|9751.9|10
1640967330000|2021-12-31 16:15:30|9762.6|9752.6|9763.1|9753.1|9763.1|9753.1|9762.6|9752.6|2
1640967350000|2021-12-31 16:15:50|9762.1|9752.1|9762.9|9752.9|9763.4|9753.4|9762.1|9752.1|5
1640967360000|2021-12-31 16:16:00|9763.1|9753.1|9761.9|9751.9|9763.4|9753.4|9761.9|9751.9|11
1640967370000|2021-12-31 16:16:10|9762.1|9752.1|9763.4|9753.4|9763.4|9753.4|9762.1|9752.1|4
1640967380000|2021-12-31 16:16:20|9763.6|9753.6|9764.4|9754.4|9764.4|9754.4|9762.9|9752.9|8
1640967390000|2021-12-31 16:16:30|9763.9|9753.9|9764.6|9754.6|9764.9|9754.9|9763.9|9753.9|11
1640967400000|2021-12-31 16:16:40|9764.4|9754.4|9764.4|9754.4|9764.6|9754.6|9764.4|9754.4|3
1640967410000|2021-12-31 16:16:50|9764.1|9754.1|9764.1|9754.1|9764.1|9754.1|9764.1|9754.1|1
1640967420000|2021-12-31 16:17:00|9763.4|9753.4|9763.9|9753.9|9763.9|9753.9|9762.6|9752.6|7
1640967430000|2021-12-31 16:17:10|9764.1|9754.1|9764.4|9754.4|9764.4|9754.4|9764.1|9754.1|2
1640967440000|2021-12-31 16:17:20|9764.1|9754.1|9764.1|9754.1|9764.1|9754.1|9764.1|9754.1|1
1640967450000|2021-12-31 16:17:30|9763.4|9753.4|9765.6|9755.6|9765.6|9755.6|9763.4|9753.4|4
1640967460000|2021-12-31 16:17:40|9764.4|9754.4|9765.6|9755.6|9765.6|9755.6|9764.1|9754.1|7
1640967470000|2021-12-31 16:17:50|9764.6|9754.6|9764.9|9754.9|9765.6|9755.6|9764.1|9754.1|7
1640967480000|2021-12-31 16:18:00|9764.6|9754.6|9764.1|9754.1|9764.9|9754.9|9763.9|9753.9|9
1640967490000|2021-12-31 16:18:10|9764.6|9754.6|9763.6|9753.6|9764.9|9754.9|9763.6|9753.6|6
1640967510000|2021-12-31 16:18:30|9763.9|9753.9|9763.6|9753.6|9764.1|9754.1|9763.6|9753.6|6
1640967520000|2021-12-31 16:18:40|9763.9|9753.9|9764.1|9754.1|9764.4|9754.4|9763.6|9753.6|7
1640967530000|2021-12-31 16:18:50|9763.9|9753.9|9764.1|9754.1|9764.1|9754.1|9763.9|9753.9|2
1640967540000|2021-12-31 16:19:00|9763.9|9753.9|9764.9|9754.9|9764.9|9754.9|9763.9|9753.9|3
1640967550000|2021-12-31 16:19:10|9764.4|9754.4|9764.1|9754.1|9764.4|9754.4|9763.9|9753.9|7
1640967560000|2021-12-31 16:19:20|9763.9|9753.9|9764.1|9754.1|9764.1|9754.1|9763.9|9753.9|2
1640967570000|2021-12-31 16:19:30|9764.6|9754.6|9765.1|9755.1|9765.1|9755.1|9763.9|9753.9|7
1640967580000|2021-12-31 16:19:40|9764.6|9754.6|9764.6|9754.6|9765.4|9755.4|9764.6|9754.6|5
1640967600000|2021-12-31 16:20:00|9764.4|9754.4|9763.9|9753.9|9764.9|9754.9|9763.9|9753.9|6
1640967620000|2021-12-31 16:20:20|9764.4|9754.4|9764.4|9754.4|9764.4|9754.4|9763.9|9753.9|3
1640967630000|2021-12-31 16:20:30|9764.6|9754.6|9764.6|9754.6|9764.6|9754.6|9764.4|9754.4|3
1640967640000|2021-12-31 16:20:40|9764.9|9754.9|9765.4|9755.4|9765.4|9755.4|9764.9|9754.9|2
1640967660000|2021-12-31 16:21:00|9764.4|9754.4|9764.9|9754.9|9765.6|9755.6|9764.4|9754.4|6
1640967670000|2021-12-31 16:21:10|9765.1|9755.1|9765.1|9755.1|9765.4|9755.4|9765.1|9755.1|3
1640967680000|2021-12-31 16:21:20|9764.9|9754.9|9772.1|9762.1|9772.1|9762.1|9764.9|9754.9|5
1640967690000|2021-12-31 16:21:30|9772.4|9762.4|9772.6|9762.6|9772.6|9762.6|9771.9|9761.9|9
1640967700000|2021-12-31 16:21:40|9773.1|9763.1|9774.4|9764.4|9774.9|9764.9|9773.1|9763.1|7
1640967710000|2021-12-31 16:21:50|9774.6|9764.6|9774.1|9764.1|9774.6|9764.6|9774.1|9764.1|8
1640967720000|2021-12-31 16:22:00|9773.9|9763.9|9773.9|9763.9|9773.9|9763.9|9773.9|9763.9|1
1640967730000|2021-12-31 16:22:10|9773.6|9763.6|9775.9|9765.9|9776.1|9766.1|9773.6|9763.6|5
1640967740000|2021-12-31 16:22:20|9776.1|9766.1|9777.9|9767.9|9778.4|9768.4|9776.1|9766.1|4
1640967750000|2021-12-31 16:22:30|9777.6|9767.6|9777.9|9767.9|9778.4|9768.4|9777.4|9767.4|8
1640967760000|2021-12-31 16:22:40|9777.1|9767.1|9777.1|9767.1|9777.9|9767.9|9777.1|9767.1|6
1640967770000|2021-12-31 16:22:50|9776.9|9766.9|9776.9|9766.9|9776.9|9766.9|9776.9|9766.9|1
1640967780000|2021-12-31 16:23:00|9776.6|9766.6|9773.6|9763.6|9776.6|9766.6|9773.1|9763.1|9
1640967790000|2021-12-31 16:23:10|9772.9|9762.9|9773.9|9763.9|9773.9|9763.9|9772.9|9762.9|5
1640967800000|2021-12-31 16:23:20|9774.4|9764.4|9774.1|9764.1|9774.4|9764.4|9774.1|9764.1|2
1640967810000|2021-12-31 16:23:30|9774.4|9764.4|9774.6|9764.6|9774.6|9764.6|9773.6|9763.6|6
1640967830000|2021-12-31 16:23:50|9774.4|9764.4|9774.1|9764.1|9774.4|9764.4|9774.1|9764.1|4
1640967840000|2021-12-31 16:24:00|9774.4|9764.4|9774.4|9764.4|9774.6|9764.6|9774.4|9764.4|3
1640967850000|2021-12-31 16:24:10|9774.1|9764.1|9774.4|9764.4|9774.4|9764.4|9774.1|9764.1|2
1640967860000|2021-12-31 16:24:20|9774.1|9764.1|9777.4|9767.4|9777.4|9767.4|9774.1|9764.1|5
1640967870000|2021-12-31 16:24:30|9777.6|9767.6|9782.4|9772.4|9782.4|9772.4|9777.6|9767.6|10
1640967880000|2021-12-31 16:24:40|9782.6|9772.6|9782.4|9772.4|9782.6|9772.6|9782.4|9772.4|4
1640967890000|2021-12-31 16:24:50|9782.1|9772.1|9781.9|9771.9|9782.1|9772.1|9780.6|9770.6|7
1640967900000|2021-12-31 16:25:00|9781.6|9771.6|9781.1|9771.1|9781.6|9771.6|9781.1|9771.1|4
1640967910000|2021-12-31 16:25:10|9780.9|9770.9|9783.4|9773.4|9783.6|9773.6|9780.6|9770.6|9
1640967920000|2021-12-31 16:25:20|9783.6|9773.6|9784.1|9774.1|9784.1|9774.1|9783.4|9773.4|4
1640967930000|2021-12-31 16:25:30|9783.9|9773.9|9784.4|9774.4|9784.4|9774.4|9783.6|9773.6|6
1640967940000|2021-12-31 16:25:40|9783.6|9773.6|9785.6|9775.6|9785.6|9775.6|9783.6|9773.6|4
1640967950000|2021-12-31 16:25:50|9785.4|9775.4|9787.1|9777.1|9788.1|9778.1|9785.4|9775.4|10
1640967960000|2021-12-31 16:26:00|9786.9|9776.9|9792.6|9782.6|9792.6|9782.6|9786.9|9776.9|10
1640967970000|2021-12-31 16:26:10|9792.4|9782.4|9793.9|9783.9|9794.1|9784.1|9792.4|9782.4|10
1640967980000|2021-12-31 16:26:20|9793.6|9783.6|9794.1|9784.1|9794.1|9784.1|9792.9|9782.9|6
1640967990000|2021-12-31 16:26:30|9794.6|9784.6|9793.9|9783.9|9794.6|9784.6|9793.9|9783.9|3
1640968000000|2021-12-31 16:26:40|9794.4|9784.4|9794.6|9784.6|9794.6|9784.6|9794.4|9784.4|2
1640968010000|2021-12-31 16:26:50|9793.4|9783.4|9791.9|9781.9|9793.9|9783.9|9791.9|9781.9|9
1640968020000|2021-12-31 16:27:00|9792.1|9782.1|9794.4|9784.4|9794.4|9784.4|9792.1|9782.1|9
1640968030000|2021-12-31 16:27:10|9795.9|9785.9|9798.4|9788.4|9798.6|9788.6|9795.9|9785.9|13
1640968040000|2021-12-31 16:27:20|9798.6|9788.6|9798.1|9788.1|9798.6|9788.6|9798.1|9788.1|6
1640968050000|2021-12-31 16:27:30|9798.4|9788.4|9798.1|9788.1|9798.9|9788.9|9798.1|9788.1|10
1640968070000|2021-12-31 16:27:50|9797.9|9787.9|9793.9|9783.9|9797.9|9787.9|9793.9|9783.9|5
1640968080000|2021-12-31 16:28:00|9794.1|9784.1|9794.9|9784.9|9794.9|9784.9|9794.1|9784.1|3
1640968090000|2021-12-31 16:28:10|9795.6|9785.6|9795.6|9785.6|9795.6|9785.6|9795.1|9785.1|3
1640968100000|2021-12-31 16:28:20|9795.9|9785.9|9797.4|9787.4|9797.6|9787.6|9795.9|9785.9|10
1640968110000|2021-12-31 16:28:30|9797.9|9787.9|9796.4|9786.4|9797.9|9787.9|9796.4|9786.4|2
1640968120000|2021-12-31 16:28:40|9796.6|9786.6|9793.6|9783.6|9796.6|9786.6|9793.6|9783.6|4
1640968130000|2021-12-31 16:28:50|9793.9|9783.9|9793.9|9783.9|9794.1|9784.1|9793.9|9783.9|3
1640968140000|2021-12-31 16:29:00|9793.6|9783.6|9791.9|9781.9|9793.6|9783.6|9791.9|9781.9|7
1640968150000|2021-12-31 16:29:10|9793.4|9783.4|9793.1|9783.1|9793.4|9783.4|9793.1|9783.1|4
1640968160000|2021-12-31 16:29:20|9793.9|9783.9|9794.1|9784.1|9794.1|9784.1|9793.9|9783.9|2
1640968180000|2021-12-31 16:29:40|9793.9|9783.9|9794.1|9784.1|9794.1|9784.1|9793.9|9783.9|2
1640968200000|2021-12-31 16:30:00|9793.9|9783.9|9793.1|9783.1|9794.1|9784.1|9793.1|9783.1|7
1640968210000|2021-12-31 16:30:10|9793.4|9783.4|9793.1|9783.1|9793.9|9783.9|9793.1|9783.1|5
1640968220000|2021-12-31 16:30:20|9793.4|9783.4|9796.1|9786.1|9796.6|9786.6|9793.4|9783.4|6
1640968230000|2021-12-31 16:30:30|9796.4|9786.4|9796.6|9786.6|9796.6|9786.6|9796.4|9786.4|4
1640968260000|2021-12-31 16:31:00|9796.9|9786.9|9797.6|9787.6|9797.6|9787.6|9796.9|9786.9|4
1640968270000|2021-12-31 16:31:10|9798.6|9788.6|9798.4|9788.4|9798.6|9788.6|9798.4|9788.4|4
1640968290000|2021-12-31 16:31:30|9798.6|9788.6|9799.1|9789.1|9799.1|9789.1|9798.6|9788.6|3
1640968300000|2021-12-31 16:31:40|9798.6|9788.6|9797.9|9787.9|9798.6|9788.6|9796.6|9786.6|6
1640968310000|2021-12-31 16:31:50|9798.4|9788.4|9797.6|9787.6|9798.9|9788.9|9797.4|9787.4|8
1640968320000|2021-12-31 16:32:00|9798.1|9788.1|9797.1|9787.1|9798.1|9788.1|9797.1|9787.1|7
1640968330000|2021-12-31 16:32:10|9797.4|9787.4|9798.6|9788.6|9798.6|9788.6|9797.4|9787.4|5
1640968340000|2021-12-31 16:32:20|9798.1|9788.1|9798.4|9788.4|9798.4|9788.4|9798.1|9788.1|2
1640968350000|2021-12-31 16:32:30|9798.6|9788.6|9798.6|9788.6|9798.6|9788.6|9798.6|9788.6|1
1640968360000|2021-12-31 16:32:40|9798.4|9788.4|9798.4|9788.4|9798.4|9788.4|9798.4|9788.4|1
1640968370000|2021-12-31 16:32:50|9798.6|9788.6|9799.6|9789.6|9800.1|9790.1|9798.6|9788.6|6
1640968380000|2021-12-31 16:33:00|9799.9|9789.9|9799.9|9789.9|9800.1|9790.1|9799.9|9789.9|5
1640968390000|2021-12-31 16:33:10|9799.4|9789.4|9799.4|9789.4|9799.4|9789.4|9799.4|9789.4|1
1640968410000|2021-12-31 16:33:30|9799.6|9789.6|9799.6|9789.6|9799.6|9789.6|9799.4|9789.4|3
1640968430000|2021-12-31 16:33:50|9799.1|9789.1|9798.4|9788.4|9799.1|9789.1|9798.4|9788.4|5
1640968440000|2021-12-31 16:34:00|9798.9|9788.9|9798.9|9788.9|9798.9|9788.9|9798.9|9788.9|1
1640968450000|2021-12-31 16:34:10|9798.4|9788.4|9797.1|9787.1|9798.4|9788.4|9796.6|9786.6|4
1640968460000|2021-12-31 16:34:20|9796.6|9786.6|9795.9|9785.9|9796.9|9786.9|9795.9|9785.9|4
1640968470000|2021-12-31 16:34:30|9796.1|9786.1|9796.4|9786.4|9796.6|9786.6|9796.1|9786.1|3
1640968480000|2021-12-31 16:34:40|9796.1|9786.1|9796.4|9786.4|9796.4|9786.4|9796.1|9786.1|6
1640968490000|2021-12-31 16:34:50|9796.1|9786.1|9796.1|9786.1|9796.4|9786.4|9796.1|9786.1|5
1640968500000|2021-12-31 16:35:00|9796.4|9786.4|9796.1|9786.1|9796.4|9786.4|9796.1|9786.1|2
1640968510000|2021-12-31 16:35:10|9795.6|9785.6|9795.1|9785.1|9795.6|9785.6|9795.1|9785.1|2
1640968520000|2021-12-31 16:35:20|9795.6|9785.6|9793.1|9783.1|9796.4|9786.4|9793.1|9783.1|8
1640968530000|2021-12-31 16:35:30|9792.9|9782.9|9794.1|9784.1|9794.6|9784.6|9792.6|9782.6|13
1640968540000|2021-12-31 16:35:40|9793.1|9783.1|9795.6|9785.6|9795.9|9785.9|9793.1|9783.1|7
1640968550000|2021-12-31 16:35:50|9795.9|9785.9|9798.6|9788.6|9799.4|9789.4|9795.9|9785.9|7
1640968560000|2021-12-31 16:36:00|9797.4|9787.4|9797.4|9787.4|9797.4|9787.4|9797.1|9787.1|3
1640968570000|2021-12-31 16:36:10|9797.6|9787.6|9798.4|9788.4|9798.4|9788.4|9797.6|9787.6|2
1640968580000|2021-12-31 16:36:20|9799.1|9789.1|9798.9|9788.9|9799.1|9789.1|9798.4|9788.4|6
1640968590000|2021-12-31 16:36:30|9798.1|9788.1|9799.4|9789.4|9799.6|9789.6|9798.1|9788.1|10
1640968600000|2021-12-31 16:36:40|9799.6|9789.6|9799.9|9789.9|9800.1|9790.1|9799.6|9789.6|3
1640968610000|2021-12-31 16:36:50|9800.1|9790.1|9800.4|9790.4|9800.6|9790.6|9800.1|9790.1|6
1640968620000|2021-12-31 16:37:00|9799.6|9789.6|9800.6|9790.6|9800.6|9790.6|9799.6|9789.6|4
1640968630000|2021-12-31 16:37:10|9800.1|9790.1|9797.1|9787.1|9800.1|9790.1|9796.6|9786.6|9
1640968640000|2021-12-31 16:37:20|9797.6|9787.6|9797.6|9787.6|9797.9|9787.9|9797.4|9787.4|5
1640968650000|2021-12-31 16:37:30|9797.9|9787.9|9799.6|9789.6|9799.9|9789.9|9797.9|9787.9|10
1640968660000|2021-12-31 16:37:40|9799.1|9789.1|9797.6|9787.6|9799.6|9789.6|9797.6|9787.6|4
1640968670000|2021-12-31 16:37:50|9796.6|9786.6|9795|9785|9797.1|9787.1|9795|9785|6
1640968680000|2021-12-31 16:38:00|9795.1|9785.1|9795|9785|9795.1|9785.1|9794.9|9784.9|3
1640968690000|2021-12-31 16:38:10|9794.8|9784.8|9792.6|9782.6|9794.8|9784.8|9792.1|9782.1|8
1640968700000|2021-12-31 16:38:20|9792.1|9782.1|9791.4|9781.4|9792.1|9782.1|9790.9|9780.9|7
1640968710000|2021-12-31 16:38:30|9791.9|9781.9|9793.9|9783.9|9793.9|9783.9|9791.9|9781.9|6
1640968720000|2021-12-31 16:38:40|9793.6|9783.6|9790|9780|9793.6|9783.6|9790|9780|6
1640968730000|2021-12-31 16:38:50|9790.6|9780.6|9791.6|9781.6|9791.6|9781.6|9790.1|9780.1|8
1640968740000|2021-12-31 16:39:00|9791.4|9781.4|9791.9|9781.9|9791.9|9781.9|9790.6|9780.6|9
1640968750000|2021-12-31 16:39:10|9791.6|9781.6|9790.9|9780.9|9791.6|9781.6|9790.6|9780.6|6
1640968760000|2021-12-31 16:39:20|9791.4|9781.4|9791.6|9781.6|9791.6|9781.6|9790.6|9780.6|4
1640968770000|2021-12-31 16:39:30|9791.9|9781.9|9792.4|9782.4|9792.4|9782.4|9791.9|9781.9|3
1640968780000|2021-12-31 16:39:40|9791.9|9781.9|9791.9|9781.9|9792.6|9782.6|9791.9|9781.9|4
1640968790000|2021-12-31 16:39:50|9792.1|9782.1|9792.1|9782.1|9792.1|9782.1|9792.1|9782.1|1
1640968800000|2021-12-31 16:40:00|9792.4|9782.4|9792.1|9782.1|9792.9|9782.9|9791.9|9781.9|8
1640968810000|2021-12-31 16:40:10|9792.4|9782.4|9792.6|9782.6|9792.6|9782.6|9792.4|9782.4|2
1640968820000|2021-12-31 16:40:20|9792.1|9782.1|9790.6|9780.6|9792.1|9782.1|9790.6|9780.6|5
1640968830000|2021-12-31 16:40:30|9790.9|9780.9|9791.1|9781.1|9791.1|9781.1|9790.4|9780.4|6
1640968840000|2021-12-31 16:40:40|9791.4|9781.4|9792.4|9782.4|9792.4|9782.4|9791.4|9781.4|5
1640968860000|2021-12-31 16:41:00|9792.6|9782.6|9792.6|9782.6|9792.6|9782.6|9792.6|9782.6|1
1640968870000|2021-12-31 16:41:10|9793.4|9783.4|9791.4|9781.4|9793.4|9783.4|9791.4|9781.4|5
1640968880000|2021-12-31 16:41:20|9791.1|9781.1|9791.6|9781.6|9791.6|9781.6|9791.1|9781.1|3
1640968890000|2021-12-31 16:41:30|9791.9|9781.9|9792.6|9782.6|9792.9|9782.9|9791.9|9781.9|5
1640968900000|2021-12-31 16:41:40|9791.6|9781.6|9792.6|9782.6|9792.9|9782.9|9791.6|9781.6|4
1640968910000|2021-12-31 16:41:50|9792.9|9782.9|9792.9|9782.9|9792.9|9782.9|9791.9|9781.9|12
1640968920000|2021-12-31 16:42:00|9792.6|9782.6|9792.9|9782.9|9792.9|9782.9|9792.6|9782.6|2
1640968930000|2021-12-31 16:42:10|9793.1|9783.1|9792.9|9782.9|9793.4|9783.4|9792.9|9782.9|3
1640968940000|2021-12-31 16:42:20|9792.6|9782.6|9791.9|9781.9|9792.6|9782.6|9791.6|9781.6|8
1640968950000|2021-12-31 16:42:30|9792.1|9782.1|9793.1|9783.1|9793.1|9783.1|9792.1|9782.1|4
1640968960000|2021-12-31 16:42:40|9793.4|9783.4|9793.4|9783.4|9793.9|9783.9|9793.4|9783.4|5
1640968970000|2021-12-31 16:42:50|9793.9|9783.9|9792.9|9782.9|9793.9|9783.9|9792.6|9782.6|4
1640968980000|2021-12-31 16:43:00|9792.6|9782.6|9792.4|9782.4|9792.9|9782.9|9792.4|9782.4|3
1640968990000|2021-12-31 16:43:10|9791.9|9781.9|9787.9|9777.9|9791.9|9781.9|9787.6|9777.6|8
1640969000000|2021-12-31 16:43:20|9788.4|9778.4|9786.6|9776.6|9788.4|9778.4|9786.6|9776.6|4
1640969010000|2021-12-31 16:43:30|9786.9|9776.9|9788.9|9778.9|9789.4|9779.4|9786.9|9776.9|6
1640969020000|2021-12-31 16:43:40|9788.6|9778.6|9787.4|9777.4|9788.9|9778.9|9787.1|9777.1|6
1640969030000|2021-12-31 16:43:50|9787.1|9777.1|9789.1|9779.1|9789.4|9779.4|9787.1|9777.1|7
1640969040000|2021-12-31 16:44:00|9789.4|9779.4|9788.9|9778.9|9789.6|9779.6|9788.9|9778.9|6
1640969050000|2021-12-31 16:44:10|9789.4|9779.4|9789.4|9779.4|9790.1|9780.1|9789.4|9779.4|3
1640969060000|2021-12-31 16:44:20|9789.6|9779.6|9787.1|9777.1|9789.6|9779.6|9787.1|9777.1|3
1640969070000|2021-12-31 16:44:30|9787.6|9777.6|9787.6|9777.6|9787.6|9777.6|9787.6|9777.6|1
1640969080000|2021-12-31 16:44:40|9786.6|9776.6|9787.6|9777.6|9787.6|9777.6|9786.6|9776.6|6
1640969090000|2021-12-31 16:44:50|9786.6|9776.6|9787.1|9777.1|9787.6|9777.6|9786.1|9776.1|8
1640969100000|2021-12-31 16:45:00|9787.6|9777.6|9788.9|9778.9|9790.1|9780.1|9787.6|9777.6|9
1640969110000|2021-12-31 16:45:10|9788.6|9778.6|9788.4|9778.4|9788.9|9778.9|9788.4|9778.4|3
1640969130000|2021-12-31 16:45:30|9789.1|9779.1|9787.6|9777.6|9789.1|9779.1|9787.6|9777.6|2
1640969140000|2021-12-31 16:45:40|9788.6|9778.6|9788.6|9778.6|9788.6|9778.6|9788.6|9778.6|1
1640969150000|2021-12-31 16:45:50|9787.6|9777.6|9788.6|9778.6|9788.6|9778.6|9787.6|9777.6|2
1640969160000|2021-12-31 16:46:00|9787.6|9777.6|9788.6|9778.6|9788.6|9778.6|9787.6|9777.6|7
1640969180000|2021-12-31 16:46:20|9787.6|9777.6|9788.4|9778.4|9788.4|9778.4|9787.6|9777.6|2
1640969190000|2021-12-31 16:46:30|9787.6|9777.6|9787.9|9777.9|9788.9|9778.9|9787.6|9777.6|7
1640969200000|2021-12-31 16:46:40|9787.6|9777.6|9786.9|9776.9|9787.6|9777.6|9786.9|9776.9|2
1640969220000|2021-12-31 16:47:00|9786.6|9776.6|9786.6|9776.6|9786.6|9776.6|9786.6|9776.6|1
1640969230000|2021-12-31 16:47:10|9783.6|9773.6|9783.4|9773.4|9783.9|9773.9|9780.4|9770.4|16
1640969240000|2021-12-31 16:47:20|9782.6|9772.6|9782.4|9772.4|9782.6|9772.6|9782.4|9772.4|2
1640969250000|2021-12-31 16:47:30|9783.1|9773.1|9782.6|9772.6|9783.6|9773.6|9781.6|9771.6|9
1640969260000|2021-12-31 16:47:40|9782.4|9772.4|9780.9|9770.9|9782.6|9772.6|9780.9|9770.9|10
1640969270000|2021-12-31 16:47:50|9782.1|9772.1|9778.6|9768.6|9782.1|9772.1|9778.6|9768.6|10
1640969280000|2021-12-31 16:48:00|9778.9|9768.9|9781.4|9771.4|9781.4|9771.4|9778.9|9768.9|6
1640969290000|2021-12-31 16:48:10|9781.1|9771.1|9780.4|9770.4|9781.1|9771.1|9780.4|9770.4|4
1640969300000|2021-12-31 16:48:20|9780.6|9770.6|9781.1|9771.1|9782.9|9772.9|9780.1|9770.1|11
1640969310000|2021-12-31 16:48:30|9780.9|9770.9|9780.6|9770.6|9780.9|9770.9|9780.4|9770.4|3
1640969320000|2021-12-31 16:48:40|9780.4|9770.4|9778.6|9768.6|9780.4|9770.4|9778.4|9768.4|6
1640969330000|2021-12-31 16:48:50|9778.4|9768.4|9773.4|9763.4|9778.4|9768.4|9773.1|9763.1|15
1640969340000|2021-12-31 16:49:00|9773.6|9763.6|9776.6|9766.6|9776.6|9766.6|9773.6|9763.6|9
1640969350000|2021-12-31 16:49:10|9776.1|9766.1|9776.6|9766.6|9776.6|9766.6|9776.1|9766.1|2
1640969360000|2021-12-31 16:49:20|9775.6|9765.6|9776.4|9766.4|9776.4|9766.4|9775.6|9765.6|2
1640969370000|2021-12-31 16:49:30|9775.9|9765.9|9775.9|9765.9|9776.4|9766.4|9775.9|9765.9|3
1640969380000|2021-12-31 16:49:40|9775.1|9765.1|9776.6|9766.6|9776.6|9766.6|9775.1|9765.1|8
1640969390000|2021-12-31 16:49:50|9775.1|9765.1|9774.4|9764.4|9775.4|9765.4|9774.4|9764.4|4
1640969400000|2021-12-31 16:50:00|9775.1|9765.1|9775.9|9765.9|9775.9|9765.9|9775.1|9765.1|3
1640969410000|2021-12-31 16:50:10|9775.1|9765.1|9776.4|9766.4|9776.4|9766.4|9775.1|9765.1|2
1640969420000|2021-12-31 16:50:20|9776.6|9766.6|9776.6|9766.6|9776.6|9766.6|9776.6|9766.6|1
1640969430000|2021-12-31 16:50:30|9775.9|9765.9|9775.1|9765.1|9775.9|9765.9|9775.1|9765.1|2
1640969440000|2021-12-31 16:50:40|9775.4|9765.4|9773.1|9763.1|9775.9|9765.9|9773.1|9763.1|5
1640969450000|2021-12-31 16:50:50|9772.9|9762.9|9773.1|9763.1|9773.1|9763.1|9772.9|9762.9|2
1640969460000|2021-12-31 16:51:00|9773.9|9763.9|9773.1|9763.1|9773.9|9763.9|9772.9|9762.9|5
1640969470000|2021-12-31 16:51:10|9772.9|9762.9|9770.8|9760.8|9774.6|9764.6|9770.8|9760.8|7
1640969480000|2021-12-31 16:51:20|9770.9|9760.9|9769.9|9759.9|9770.9|9760.9|9769.4|9759.4|4
1640969500000|2021-12-31 16:51:40|9770.1|9760.1|9770.1|9760.1|9770.1|9760.1|9770.1|9760.1|1
1640969510000|2021-12-31 16:51:50|9769.4|9759.4|9766.9|9756.9|9769.4|9759.4|9766.9|9756.9|8
1640969520000|2021-12-31 16:52:00|9766.6|9756.6|9765.4|9755.4|9766.9|9756.9|9765.4|9755.4|7
1640969530000|2021-12-31 16:52:10|9765.6|9755.6|9762.9|9752.9|9765.6|9755.6|9762.9|9752.9|8
1640969540000|2021-12-31 16:52:20|9762.4|9752.4|9746.4|9736.4|9762.4|9752.4|9742.9|9732.9|17
1640969550000|2021-12-31 16:52:30|9746.6|9736.6|9736.4|9726.4|9747.9|9737.9|9736.4|9726.4|12
1640969560000|2021-12-31 16:52:40|9736.9|9726.9|9739.6|9729.6|9739.6|9729.6|9736.4|9726.4|8
1640969570000|2021-12-31 16:52:50|9738.9|9728.9|9736.9|9726.9|9739.4|9729.4|9736.9|9726.9|9
1640969580000|2021-12-31 16:53:00|9737.1|9727.1|9739.9|9729.9|9740.1|9730.1|9736.9|9726.9|10
1640969590000|2021-12-31 16:53:10|9740.1|9730.1|9746.6|9736.6|9746.6|9736.6|9740.1|9730.1|10
1640969600000|2021-12-31 16:53:20|9745.9|9735.9|9747.9|9737.9|9747.9|9737.9|9745.1|9735.1|8
1640969610000|2021-12-31 16:53:30|9747.4|9737.4|9749.9|9739.9|9750.4|9740.4|9747.4|9737.4|12
1640969620000|2021-12-31 16:53:40|9750.4|9740.4|9752.6|9742.6|9752.6|9742.6|9748.6|9738.6|8
1640969630000|2021-12-31 16:53:50|9752.4|9742.4|9750.9|9740.9|9752.6|9742.6|9750.9|9740.9|9
1640969640000|2021-12-31 16:54:00|9750.6|9740.6|9749.9|9739.9|9750.6|9740.6|9749.9|9739.9|2
1640969650000|2021-12-31 16:54:10|9749.6|9739.6|9749.6|9739.6|9749.6|9739.6|9749.4|9739.4|3
1640969660000|2021-12-31 16:54:20|9748.4|9738.4|9739.4|9729.4|9748.4|9738.4|9739.4|9729.4|12
1640969670000|2021-12-31 16:54:30|9739.6|9729.6|9743.1|9733.1|9743.1|9733.1|9739.4|9729.4|10
1640969680000|2021-12-31 16:54:40|9743.9|9733.9|9742.4|9732.4|9743.9|9733.9|9741.6|9731.6|7
1640969690000|2021-12-31 16:54:50|9742.9|9732.9|9743.6|9733.6|9743.6|9733.6|9742.9|9732.9|2
1640969710000|2021-12-31 16:55:10|9742.9|9732.9|9746.1|9736.1|9746.1|9736.1|9741.4|9731.4|10
1640969720000|2021-12-31 16:55:20|9745.9|9735.9|9745.9|9735.9|9745.9|9735.9|9745.9|9735.9|1
1640969730000|2021-12-31 16:55:30|9744.6|9734.6|9742.4|9732.4|9744.6|9734.6|9741.1|9731.1|9
1640969740000|2021-12-31 16:55:40|9742.1|9732.1|9742.1|9732.1|9742.1|9732.1|9741.9|9731.9|3
1640969750000|2021-12-31 16:55:50|9741.9|9731.9|9740.1|9730.1|9741.9|9731.9|9740.1|9730.1|6
1640969760000|2021-12-31 16:56:00|9740.4|9730.4|9741.4|9731.4|9741.6|9731.6|9740.4|9730.4|4
1640969770000|2021-12-31 16:56:10|9741.6|9731.6|9741.4|9731.4|9741.6|9731.6|9741.4|9731.4|2
1640969780000|2021-12-31 16:56:20|9741.1|9731.1|9740.6|9730.6|9741.1|9731.1|9740.6|9730.6|3
1640969790000|2021-12-31 16:56:30|9739.6|9729.6|9739.6|9729.6|9739.6|9729.6|9739.1|9729.1|5
1640969810000|2021-12-31 16:56:50|9738.6|9728.6|9738.1|9728.1|9738.6|9728.6|9738.1|9728.1|3
1640969820000|2021-12-31 16:57:00|9737.9|9727.9|9738.1|9728.1|9738.1|9728.1|9737.9|9727.9|2
1640969830000|2021-12-31 16:57:10|9738.4|9728.4|9738.4|9728.4|9738.6|9728.6|9738.4|9728.4|3
1640969850000|2021-12-31 16:57:30|9737.6|9727.6|9736.4|9726.4|9737.6|9727.6|9736.1|9726.1|3
1640969860000|2021-12-31 16:57:40|9736.9|9726.9|9736.6|9726.6|9737.4|9727.4|9736.1|9726.1|6
1640969870000|2021-12-31 16:57:50|9736.4|9726.4|9733.6|9723.6|9736.4|9726.4|9733.4|9723.4|8
1640969880000|2021-12-31 16:58:00|9733.1|9723.1|9732.9|9722.9|9733.6|9723.6|9732.4|9722.4|8
1640969890000|2021-12-31 16:58:10|9733.4|9723.4|9733.1|9723.1|9733.6|9723.6|9733.1|9723.1|4
1640969900000|2021-12-31 16:58:20|9732.9|9722.9|9732.9|9722.9|9732.9|9722.9|9732.6|9722.6|5
1640969910000|2021-12-31 16:58:30|9733.1|9723.1|9733.1|9723.1|9733.6|9723.6|9732.9|9722.9|7
1640969920000|2021-12-31 16:58:40|9733.6|9723.6|9733.6|9723.6|9735.1|9725.1|9733.3|9723.3|11
1640969930000|2021-12-31 16:58:50|9733.9|9723.9|9733.9|9723.9|9733.9|9723.9|9733.9|9723.9|1
1640969940000|2021-12-31 16:59:00|9734.4|9724.4|9734.1|9724.1|9734.4|9724.4|9734.1|9724.1|2
1640969950000|2021-12-31 16:59:10|9734.6|9724.6|9735.4|9725.4|9735.4|9725.4|9734.6|9724.6|3
1640969960000|2021-12-31 16:59:20|9735.6|9725.6|9736.1|9726.1|9736.4|9726.4|9735.6|9725.6|3
1640969970000|2021-12-31 16:59:30|9737.1|9727.1|9735.4|9725.4|9737.1|9727.1|9734.6|9724.6|12
1640969980000|2021-12-31 16:59:40|9735.1|9725.1|9736.6|9726.6|9736.6|9726.6|9735.1|9725.1|10
1640969990000|2021-12-31 16:59:50|9736.4|9726.4|9735.9|9725.9|9736.6|9726.6|9735.9|9725.9|9
1640970000000|2021-12-31 17:00:00|9735.6|9725.6|9735.6|9725.6|9735.6|9725.6|9735.6|9725.6|1
1640970010000|2021-12-31 17:00:10|9735.9|9725.9|9736.6|9726.6|9736.9|9726.9|9735.9|9725.9|4
1640970020000|2021-12-31 17:00:20|9736.4|9726.4|9736.1|9726.1|9736.9|9726.9|9735.9|9725.9|9
1640970040000|2021-12-31 17:00:40|9736.4|9726.4|9733.9|9723.9|9736.4|9726.4|9733.9|9723.9|3
1640970050000|2021-12-31 17:00:50|9733.6|9723.6|9731.1|9721.1|9733.6|9723.6|9729.9|9719.9|12
1640970060000|2021-12-31 17:01:00|9727.6|9717.6|9720.9|9710.9|9728.1|9718.1|9714.4|9704.4|29
1640970070000|2021-12-31 17:01:10|9721.4|9711.4|9722.6|9712.6|9723.1|9713.1|9719.4|9709.4|13
1640970080000|2021-12-31 17:01:20|9722.4|9712.4|9725.1|9715.1|9725.1|9715.1|9720.4|9710.4|11
1640970090000|2021-12-31 17:01:30|9726.6|9716.6|9728.1|9718.1|9728.9|9718.9|9726.4|9716.4|10
1640970100000|2021-12-31 17:01:40|9728.9|9718.9|9730.6|9720.6|9731.4|9721.4|9728.9|9718.9|7
1640970110000|2021-12-31 17:01:50|9729.6|9719.6|9729.9|9719.9|9730.6|9720.6|9729.6|9719.6|4
1640970120000|2021-12-31 17:02:00|9730.1|9720.1|9730.9|9720.9|9730.9|9720.9|9730.1|9720.1|4
1640970130000|2021-12-31 17:02:10|9731.1|9721.1|9731.1|9721.1|9731.6|9721.6|9731.1|9721.1|4
1640970140000|2021-12-31 17:02:20|9730.9|9720.9|9729.6|9719.6|9730.9|9720.9|9729.1|9719.1|9
1640970150000|2021-12-31 17:02:30|9729.1|9719.1|9728.9|9718.9|9729.1|9719.1|9728.9|9718.9|2
1640970160000|2021-12-31 17:02:40|9729.4|9719.4|9730.8|9720.8|9730.8|9720.8|9729.4|9719.4|5
1640970170000|2021-12-31 17:02:50|9731|9721|9730.6|9720.6|9731.4|9721.4|9730.1|9720.1|5
1640970180000|2021-12-31 17:03:00|9731.1|9721.1|9733.1|9723.1|9733.4|9723.4|9730.9|9720.9|12
1640970190000|2021-12-31 17:03:10|9734.1|9724.1|9735|9725|9735|9725|9732.6|9722.6|7
1640970200000|2021-12-31 17:03:20|9735.3|9725.3|9736.4|9726.4|9737.1|9727.1|9735.3|9725.3|10
1640970210000|2021-12-31 17:03:30|9737.1|9727.1|9732.6|9722.6|9737.1|9727.1|9732.6|9722.6|9
1640970220000|2021-12-31 17:03:40|9732.4|9722.4|9735.4|9725.4|9735.4|9725.4|9732.4|9722.4|7
1640970230000|2021-12-31 17:03:50|9734.9|9724.9|9733.1|9723.1|9734.9|9724.9|9733.1|9723.1|6
1640970240000|2021-12-31 17:04:00|9732.1|9722.1|9733.4|9723.4|9734.1|9724.1|9731.9|9721.9|14
1640970250000|2021-12-31 17:04:10|9733.1|9723.1|9731.1|9721.1|9733.1|9723.1|9731.1|9721.1|4
1640970260000|2021-12-31 17:04:20|9731.6|9721.6|9731.6|9721.6|9731.6|9721.6|9730.4|9720.4|3
1640970270000|2021-12-31 17:04:30|9731.1|9721.1|9733.6|9723.6|9733.6|9723.6|9731.1|9721.1|9
1640970280000|2021-12-31 17:04:40|9734.1|9724.1|9734.6|9724.6|9734.6|9724.6|9733.9|9723.9|8
1640970290000|2021-12-31 17:04:50|9734.9|9724.9|9736.6|9726.6|9737.1|9727.1|9734.9|9724.9|7
1640970300000|2021-12-31 17:05:00|9737.1|9727.1|9737.9|9727.9|9738.4|9728.4|9737.1|9727.1|7
1640970310000|2021-12-31 17:05:10|9737.6|9727.6|9739.4|9729.4|9739.4|9729.4|9737.4|9727.4|5
1640970320000|2021-12-31 17:05:20|9739.6|9729.6|9738.9|9728.9|9739.6|9729.6|9737.6|9727.6|9
1640970330000|2021-12-31 17:05:30|9739.1|9729.1|9740.6|9730.6|9741.1|9731.1|9739.1|9729.1|6
1640970340000|2021-12-31 17:05:40|9741.4|9731.4|9741.1|9731.1|9741.4|9731.4|9740.6|9730.6|6
1640970350000|2021-12-31 17:05:50|9741.6|9731.6|9742.4|9732.4|9742.4|9732.4|9741.1|9731.1|6
1640970360000|2021-12-31 17:06:00|9742.1|9732.1|9741.9|9731.9|9743.1|9733.1|9741.6|9731.6|8
1640970370000|2021-12-31 17:06:10|9743.1|9733.1|9741.6|9731.6|9743.1|9733.1|9741.6|9731.6|4
1640970380000|2021-12-31 17:06:20|9741.9|9731.9|9743.6|9733.6|9743.6|9733.6|9741.6|9731.6|6
1640970390000|2021-12-31 17:06:30|9742.4|9732.4|9742.9|9732.9|9742.9|9732.9|9742.4|9732.4|3
1640970400000|2021-12-31 17:06:40|9743.1|9733.1|9742.9|9732.9|9743.5|9733.5|9742.3|9732.3|6
1640970410000|2021-12-31 17:06:50|9743.6|9733.6|9744.4|9734.4|9744.4|9734.4|9743.4|9733.4|6
1640970420000|2021-12-31 17:07:00|9744.6|9734.6|9744.6|9734.6|9744.6|9734.6|9744.1|9734.1|5
1640970430000|2021-12-31 17:07:10|9744.4|9734.4|9744.9|9734.9|9744.9|9734.9|9743.9|9733.9|8
1640970440000|2021-12-31 17:07:20|9744.6|9734.6|9744.6|9734.6|9745.1|9735.1|9744.1|9734.1|7
1640970450000|2021-12-31 17:07:30|9745.4|9735.4|9745.1|9735.1|9745.4|9735.4|9745.1|9735.1|2
1640970460000|2021-12-31 17:07:40|9745.9|9735.9|9744.6|9734.6|9745.9|9735.9|9744.6|9734.6|5
1640970470000|2021-12-31 17:07:50|9744.9|9734.9|9744.9|9734.9|9744.9|9734.9|9744.9|9734.9|1
1640970480000|2021-12-31 17:08:00|9744.4|9734.4|9744.1|9734.1|9744.4|9734.4|9744.1|9734.1|2
1640970490000|2021-12-31 17:08:10|9743.9|9733.9|9742.1|9732.1|9743.9|9733.9|9742.1|9732.1|4
1640970500000|2021-12-31 17:08:20|9742.4|9732.4|9743.1|9733.1|9743.1|9733.1|9742.4|9732.4|6
1640970510000|2021-12-31 17:08:30|9743.9|9733.9|9742.6|9732.6|9743.9|9733.9|9742.1|9732.1|4
1640970520000|2021-12-31 17:08:40|9743.1|9733.1|9742.6|9732.6|9743.1|9733.1|9742.6|9732.6|3
1640970530000|2021-12-31 17:08:50|9742.1|9732.1|9742.4|9732.4|9742.6|9732.6|9742.1|9732.1|4
1640970540000|2021-12-31 17:09:00|9742.1|9732.1|9742.4|9732.4|9742.4|9732.4|9742.1|9732.1|2
1640970550000|2021-12-31 17:09:10|9742.6|9732.6|9743.1|9733.1|9743.1|9733.1|9742.1|9732.1|9
1640970560000|2021-12-31 17:09:20|9742.9|9732.9|9745.9|9735.9|9745.9|9735.9|9742.9|9732.9|7
1640970570000|2021-12-31 17:09:30|9746.6|9736.6|9746.1|9736.1|9746.9|9736.9|9746.1|9736.1|4
1640970590000|2021-12-31 17:09:50|9745.4|9735.4|9745.6|9735.6|9745.6|9735.6|9745.4|9735.4|2
1640970600000|2021-12-31 17:10:00|9746.4|9736.4|9743.9|9733.9|9746.4|9736.4|9743.9|9733.9|5
1640970610000|2021-12-31 17:10:10|9744.4|9734.4|9745.6|9735.6|9746.1|9736.1|9744.4|9734.4|5
1640970620000|2021-12-31 17:10:20|9746.1|9736.1|9747.6|9737.6|9747.6|9737.6|9745.1|9735.1|11
1640970630000|2021-12-31 17:10:30|9748.1|9738.1|9747.6|9737.6|9748.1|9738.1|9747.4|9737.4|6
1640970640000|2021-12-31 17:10:40|9747.1|9737.1|9748.1|9738.1|9748.4|9738.4|9746.3|9736.3|7
1640970650000|2021-12-31 17:10:50|9748.4|9738.4|9747.9|9737.9|9748.4|9738.4|9747.9|9737.9|2
1640970660000|2021-12-31 17:11:00|9747.6|9737.6|9747.6|9737.6|9748.1|9738.1|9747.4|9737.4|6
1640970670000|2021-12-31 17:11:10|9747.9|9737.9|9748.1|9738.1|9748.4|9738.4|9747.4|9737.4|9
1640970680000|2021-12-31 17:11:20|9747.9|9737.9|9747.4|9737.4|9748.9|9738.9|9747.4|9737.4|5
1640970690000|2021-12-31 17:11:30|9747.6|9737.6|9747.6|9737.6|9747.9|9737.9|9747.4|9737.4|4
1640970700000|2021-12-31 17:11:40|9747.9|9737.9|9747.9|9737.9|9747.9|9737.9|9747.9|9737.9|1
1640970710000|2021-12-31 17:11:50|9747.6|9737.6|9746.6|9736.6|9747.6|9737.6|9746.6|9736.6|2
1640970720000|2021-12-31 17:12:00|9746.9|9736.9|9748.6|9738.6|9748.6|9738.6|9746.9|9736.9|4
1640970730000|2021-12-31 17:12:10|9748.4|9738.4|9747.1|9737.1|9748.6|9738.6|9747.1|9737.1|3
1640970740000|2021-12-31 17:12:20|9747.9|9737.9|9747.9|9737.9|9748.1|9738.1|9747.1|9737.1|5
1640970750000|2021-12-31 17:12:30|9747.1|9737.1|9746.6|9736.6|9747.9|9737.9|9746.6|9736.6|4
1640970760000|2021-12-31 17:12:40|9746.9|9736.9|9747.4|9737.4|9747.4|9737.4|9746.9|9736.9|9
1640970780000|2021-12-31 17:13:00|9746.4|9736.4|9744.1|9734.1|9746.4|9736.4|9743.6|9733.6|8
1640970790000|2021-12-31 17:13:10|9743.9|9733.9|9743.9|9733.9|9743.9|9733.9|9743.6|9733.6|3
1640970800000|2021-12-31 17:13:20|9744.1|9734.1|9746.1|9736.1|9746.1|9736.1|9744.1|9734.1|4
1640970810000|2021-12-31 17:13:30|9745.9|9735.9|9746.1|9736.1|9746.1|9736.1|9745.9|9735.9|2
1640970820000|2021-12-31 17:13:40|9745.9|9735.9|9746.6|9736.6|9746.6|9736.6|9745.9|9735.9|3
1640970830000|2021-12-31 17:13:50|9746.9|9736.9|9748.1|9738.1|9748.1|9738.1|9746.9|9736.9|5
1640970840000|2021-12-31 17:14:00|9748.6|9738.6|9748.4|9738.4|9748.6|9738.6|9748.1|9738.1|8
1640970850000|2021-12-31 17:14:10|9747.9|9737.9|9747.6|9737.6|9747.9|9737.9|9747.6|9737.6|2
1640970860000|2021-12-31 17:14:20|9747.9|9737.9|9748.6|9738.6|9749.1|9739.1|9747.9|9737.9|5
1640970870000|2021-12-31 17:14:30|9749.1|9739.1|9748.9|9738.9|9749.1|9739.1|9748.9|9738.9|2
1640970880000|2021-12-31 17:14:40|9748.4|9738.4|9749.1|9739.1|9749.1|9739.1|9748.4|9738.4|3
1640970890000|2021-12-31 17:14:50|9749.4|9739.4|9749.9|9739.9|9749.9|9739.9|9749.4|9739.4|2
1640970900000|2021-12-31 17:15:00|9749.6|9739.6|9749.4|9739.4|9749.9|9739.9|9749.4|9739.4|6
1640970910000|2021-12-31 17:15:10|9749.6|9739.6|9751.1|9741.1|9751.9|9741.9|9749.6|9739.6|5
1640970920000|2021-12-31 17:15:20|9750.9|9740.9|9750.4|9740.4|9751.6|9741.6|9750.1|9740.1|7
1640970930000|2021-12-31 17:15:30|9750.1|9740.1|9749.6|9739.6|9750.1|9740.1|9749.6|9739.6|2
1640970940000|2021-12-31 17:15:40|9749.1|9739.1|9749.6|9739.6|9749.6|9739.6|9749.1|9739.1|3
1640970950000|2021-12-31 17:15:50|9750.4|9740.4|9749.6|9739.6|9751.4|9741.4|9749.6|9739.6|4
1640970960000|2021-12-31 17:16:00|9749.4|9739.4|9748.1|9738.1|9749.4|9739.4|9747.9|9737.9|6
1640970970000|2021-12-31 17:16:10|9748.4|9738.4|9748.4|9738.4|9748.6|9738.6|9747.6|9737.6|5
1640970980000|2021-12-31 17:16:20|9748.1|9738.1|9748.9|9738.9|9749.4|9739.4|9748.1|9738.1|10
1640970990000|2021-12-31 17:16:30|9749.4|9739.4|9750.4|9740.4|9750.4|9740.4|9749.4|9739.4|4
1640971000000|2021-12-31 17:16:40|9749.9|9739.9|9752.1|9742.1|9752.1|9742.1|9749.4|9739.4|10
1640971010000|2021-12-31 17:16:50|9752.4|9742.4|9752.4|9742.4|9752.4|9742.4|9752.1|9742.1|3
1640971020000|2021-12-31 17:17:00|9752.1|9742.1|9753.4|9743.4|9753.4|9743.4|9752.1|9742.1|5
1640971030000|2021-12-31 17:17:10|9753.1|9743.1|9753.1|9743.1|9753.9|9743.9|9753.1|9743.1|5
1640971040000|2021-12-31 17:17:20|9752.4|9742.4|9751.6|9741.6|9752.9|9742.9|9751.6|9741.6|6
1640971050000|2021-12-31 17:17:30|9751.9|9741.9|9751.9|9741.9|9752.1|9742.1|9751.6|9741.6|5
1640971060000|2021-12-31 17:17:40|9752.1|9742.1|9751.9|9741.9|9752.1|9742.1|9751.9|9741.9|2
1640971070000|2021-12-31 17:17:50|9752.1|9742.1|9752.9|9742.9|9752.9|9742.9|9752.1|9742.1|2
1640971080000|2021-12-31 17:18:00|9751.6|9741.6|9751.6|9741.6|9752.1|9742.1|9751.1|9741.1|6
1640971090000|2021-12-31 17:18:10|9751.1|9741.1|9749.6|9739.6|9751.1|9741.1|9749.1|9739.1|7
1640971100000|2021-12-31 17:18:20|9749.4|9739.4|9749.6|9739.6|9749.9|9739.9|9749.4|9739.4|6
1640971110000|2021-12-31 17:18:30|9749.1|9739.1|9746.4|9736.4|9749.1|9739.1|9746.1|9736.1|9
1640971120000|2021-12-31 17:18:40|9746.1|9736.1|9744.6|9734.6|9746.1|9736.1|9744.4|9734.4|6
1640971130000|2021-12-31 17:18:50|9744.1|9734.1|9744.1|9734.1|9745.1|9735.1|9743.9|9733.9|12
1640971140000|2021-12-31 17:19:00|9744.9|9734.9|9746.6|9736.6|9746.6|9736.6|9744.9|9734.9|8
1640971150000|2021-12-31 17:19:10|9746.4|9736.4|9746.9|9736.9|9746.9|9736.9|9746.4|9736.4|5
1640971160000|2021-12-31 17:19:20|9747.9|9737.9|9747.1|9737.1|9749.9|9739.9|9747.1|9737.1|9
1640971170000|2021-12-31 17:19:30|9747.4|9737.4|9747.4|9737.4|9747.4|9737.4|9747.4|9737.4|1
1640971180000|2021-12-31 17:19:40|9748.1|9738.1|9746.9|9736.9|9748.4|9738.4|9746.9|9736.9|5
1640971200000|2021-12-31 17:20:00|9747.1|9737.1|9746.6|9736.6|9747.9|9737.9|9745.6|9735.6|9
1640971210000|2021-12-31 17:20:10|9746.9|9736.9|9747.9|9737.9|9747.9|9737.9|9746.9|9736.9|2
1640971230000|2021-12-31 17:20:30|9748.6|9738.6|9750.4|9740.4|9750.4|9740.4|9748.6|9738.6|6
1640971240000|2021-12-31 17:20:40|9751.1|9741.1|9750.9|9740.9|9751.1|9741.1|9750.9|9740.9|2
1640971250000|2021-12-31 17:20:50|9751.1|9741.1|9751.6|9741.6|9751.6|9741.6|9751.1|9741.1|2
1640971260000|2021-12-31 17:21:00|9751.4|9741.4|9751.4|9741.4|9751.4|9741.4|9750.4|9740.4|6
1640971270000|2021-12-31 17:21:10|9750.9|9740.9|9747.6|9737.6|9750.9|9740.9|9747.6|9737.6|2
1640971280000|2021-12-31 17:21:20|9747.9|9737.9|9748.6|9738.6|9748.6|9738.6|9747.9|9737.9|2
1640971290000|2021-12-31 17:21:30|9748.4|9738.4|9747.9|9737.9|9748.4|9738.4|9747.9|9737.9|5
1640971300000|2021-12-31 17:21:40|9747.4|9737.4|9746.9|9736.9|9747.4|9737.4|9746.9|9736.9|2
1640971310000|2021-12-31 17:21:50|9746.4|9736.4|9747.1|9737.1|9747.1|9737.1|9746.4|9736.4|2
1640971320000|2021-12-31 17:22:00|9747.4|9737.4|9747.1|9737.1|9748.1|9738.1|9746.4|9736.4|8
1640971330000|2021-12-31 17:22:10|9746.9|9736.9|9745.6|9735.6|9747.1|9737.1|9745.6|9735.6|7
1640971340000|2021-12-31 17:22:20|9746.4|9736.4|9745.6|9735.6|9746.4|9736.4|9745.6|9735.6|2
1640971350000|2021-12-31 17:22:30|9745.9|9735.9|9746.4|9736.4|9746.6|9736.6|9745.9|9735.9|4
1640971360000|2021-12-31 17:22:40|9746.1|9736.1|9749.1|9739.1|9749.1|9739.1|9746.1|9736.1|7
1640971370000|2021-12-31 17:22:50|9749.6|9739.6|9749.6|9739.6|9749.6|9739.6|9749.6|9739.6|1
1640971390000|2021-12-31 17:23:10|9749.9|9739.9|9750.4|9740.4|9750.4|9740.4|9749.9|9739.9|2
1640971400000|2021-12-31 17:23:20|9750.6|9740.6|9749.6|9739.6|9750.6|9740.6|9749.6|9739.6|3
1640971420000|2021-12-31 17:23:40|9749.9|9739.9|9749.9|9739.9|9749.9|9739.9|9749.9|9739.9|1
1640971430000|2021-12-31 17:23:50|9749.1|9739.1|9749.6|9739.6|9749.6|9739.6|9749.1|9739.1|2
1640971450000|2021-12-31 17:24:10|9749.9|9739.9|9751.4|9741.4|9751.4|9741.4|9749.9|9739.9|5
1640971460000|2021-12-31 17:24:20|9751.6|9741.6|9753.1|9743.1|9753.1|9743.1|9751.6|9741.6|4
1640971470000|2021-12-31 17:24:30|9752.1|9742.1|9753.4|9743.4|9753.4|9743.4|9751.4|9741.4|7
1640971480000|2021-12-31 17:24:40|9753.6|9743.6|9753.9|9743.9|9753.9|9743.9|9752.6|9742.6|5
1640971490000|2021-12-31 17:24:50|9753.6|9743.6|9752.9|9742.9|9753.6|9743.6|9752.9|9742.9|4
1640971500000|2021-12-31 17:25:00|9752.6|9742.6|9756.1|9746.1|9756.1|9746.1|9752.6|9742.6|9
1640971510000|2021-12-31 17:25:10|9756.4|9746.4|9757.9|9747.9|9758.9|9748.9|9756.4|9746.4|5
1640971520000|2021-12-31 17:25:20|9758.1|9748.1|9758.1|9748.1|9758.1|9748.1|9757.9|9747.9|3
1640971530000|2021-12-31 17:25:30|9758.4|9748.4|9757.6|9747.6|9758.4|9748.4|9757.6|9747.6|2
1640971540000|2021-12-31 17:25:40|9759.1|9749.1|9759.1|9749.1|9759.6|9749.6|9758.4|9748.4|5
1640971550000|2021-12-31 17:25:50|9759.4|9749.4|9759.1|9749.1|9760.1|9750.1|9758.9|9748.9|9
1640971560000|2021-12-31 17:26:00|9758.9|9748.9|9759.9|9749.9|9759.9|9749.9|9757.9|9747.9|10
1640971570000|2021-12-31 17:26:10|9759.1|9749.1|9759.9|9749.9|9760.9|9750.9|9759.1|9749.1|7
1640971580000|2021-12-31 17:26:20|9760.9|9750.9|9760.4|9750.4|9760.9|9750.9|9760.4|9750.4|4
1640971590000|2021-12-31 17:26:30|9760.6|9750.6|9762.4|9752.4|9762.4|9752.4|9760.6|9750.6|3
1640971600000|2021-12-31 17:26:40|9763.6|9753.6|9764.4|9754.4|9764.6|9754.6|9763.6|9753.6|5
1640971610000|2021-12-31 17:26:50|9763.9|9753.9|9762.9|9752.9|9764.4|9754.4|9762.9|9752.9|7
1640971620000|2021-12-31 17:27:00|9761.6|9751.6|9760.9|9750.9|9761.6|9751.6|9760.4|9750.4|11
1640971630000|2021-12-31 17:27:10|9761.1|9751.1|9763.4|9753.4|9763.4|9753.4|9761.1|9751.1|6
1640971640000|2021-12-31 17:27:20|9763.6|9753.6|9763.6|9753.6|9763.6|9753.6|9763.4|9753.4|5
1640971650000|2021-12-31 17:27:30|9763.9|9753.9|9763.6|9753.6|9763.9|9753.9|9763.4|9753.4|3
1640971670000|2021-12-31 17:27:50|9764.1|9754.1|9763.6|9753.6|9764.4|9754.4|9763.6|9753.6|3
1640971690000|2021-12-31 17:28:10|9764.1|9754.1|9764.9|9754.9|9764.9|9754.9|9763.6|9753.6|5
1640971700000|2021-12-31 17:28:20|9765.1|9755.1|9765.4|9755.4|9765.4|9755.4|9765.1|9755.1|2
1640971710000|2021-12-31 17:28:30|9765.1|9755.1|9764.6|9754.6|9765.6|9755.6|9764.6|9754.6|9
1640971720000|2021-12-31 17:28:40|9764.4|9754.4|9765.6|9755.6|9765.6|9755.6|9764.4|9754.4|4
1640971730000|2021-12-31 17:28:50|9765.9|9755.9|9766.1|9756.1|9766.1|9756.1|9765.4|9755.4|13
1640971740000|2021-12-31 17:29:00|9765.6|9755.6|9765.1|9755.1|9765.6|9755.6|9764.4|9754.4|6
1640971750000|2021-12-31 17:29:10|9765.4|9755.4|9765.4|9755.4|9765.9|9755.9|9765.1|9755.1|6
1640971760000|2021-12-31 17:29:20|9765.1|9755.1|9769.1|9759.1|9769.9|9759.9|9764.9|9754.9|9
1640971770000|2021-12-31 17:29:30|9768.6|9758.6|9768.6|9758.6|9768.9|9758.9|9768.4|9758.4|4
1640971780000|2021-12-31 17:29:40|9769.1|9759.1|9769.1|9759.1|9769.1|9759.1|9769.1|9759.1|1
1640971790000|2021-12-31 17:29:50|9768.6|9758.6|9769.1|9759.1|9769.1|9759.1|9768.6|9758.6|2
1640971800000|2021-12-31 17:30:00|9768.9|9758.9|9768.4|9758.4|9769.1|9759.1|9768.4|9758.4|7
1640971810000|2021-12-31 17:30:10|9768.1|9758.1|9762.9|9752.9|9768.1|9758.1|9762.9|9752.9|9
1640971820000|2021-12-31 17:30:20|9761.9|9751.9|9766.1|9756.1|9766.8|9756.8|9761.9|9751.9|15
1640971830000|2021-12-31 17:30:30|9766.6|9756.6|9766.4|9756.4|9766.9|9756.9|9766.1|9756.1|9
1640971840000|2021-12-31 17:30:40|9765.9|9755.9|9765.1|9755.1|9765.9|9755.9|9765.1|9755.1|2
1640971850000|2021-12-31 17:30:50|9764.9|9754.9|9765.9|9755.9|9765.9|9755.9|9764.9|9754.9|4
1640971860000|2021-12-31 17:31:00|9766.4|9756.4|9764.1|9754.1|9766.4|9756.4|9763.9|9753.9|6
1640971870000|2021-12-31 17:31:10|9763.6|9753.6|9764.6|9754.6|9765.4|9755.4|9762.9|9752.9|12
1640971880000|2021-12-31 17:31:20|9764.1|9754.1|9764.6|9754.6|9764.6|9754.6|9764.1|9754.1|3
1640971890000|2021-12-31 17:31:30|9764.9|9754.9|9764.9|9754.9|9764.9|9754.9|9764.1|9754.1|5
1640971900000|2021-12-31 17:31:40|9764.6|9754.6|9764.6|9754.6|9765.1|9755.1|9764.4|9754.4|6
1640971910000|2021-12-31 17:31:50|9764.4|9754.4|9764.6|9754.6|9764.6|9754.6|9764.4|9754.4|2
1640971920000|2021-12-31 17:32:00|9764.1|9754.1|9762.6|9752.6|9764.9|9754.9|9762.6|9752.6|9
1640971930000|2021-12-31 17:32:10|9763.1|9753.1|9762.1|9752.1|9763.4|9753.4|9761.1|9751.1|10
1640971940000|2021-12-31 17:32:20|9761.9|9751.9|9762.6|9752.6|9762.6|9752.6|9761.9|9751.9|3
1640971950000|2021-12-31 17:32:30|9762.4|9752.4|9762.4|9752.4|9762.6|9752.6|9761.9|9751.9|7
1640971960000|2021-12-31 17:32:40|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|1
1640971970000|2021-12-31 17:32:50|9762.6|9752.6|9762.6|9752.6|9762.6|9752.6|9762.6|9752.6|1
1640971980000|2021-12-31 17:33:00|9762.9|9752.9|9763.9|9753.9|9764.1|9754.1|9762.9|9752.9|5
1640971990000|2021-12-31 17:33:10|9764.1|9754.1|9763.9|9753.9|9764.1|9754.1|9763.9|9753.9|2
1640972010000|2021-12-31 17:33:30|9763.6|9753.6|9763.6|9753.6|9763.6|9753.6|9763.6|9753.6|1
1640972020000|2021-12-31 17:33:40|9763.9|9753.9|9765.1|9755.1|9765.1|9755.1|9763.9|9753.9|4
1640972030000|2021-12-31 17:33:50|9764.9|9754.9|9764.1|9754.1|9765.4|9755.4|9764.1|9754.1|6
1640972040000|2021-12-31 17:34:00|9764.6|9754.6|9762.6|9752.6|9766.4|9756.4|9762.6|9752.6|7
1640972060000|2021-12-31 17:34:20|9762.1|9752.1|9761.1|9751.1|9762.6|9752.6|9761.1|9751.1|4
1640972070000|2021-12-31 17:34:30|9760.9|9750.9|9760.6|9750.6|9760.9|9750.9|9758.4|9748.4|4
1640972080000|2021-12-31 17:34:40|9760.4|9750.4|9760.9|9750.9|9761.1|9751.1|9760.4|9750.4|8
1640972090000|2021-12-31 17:34:50|9761.1|9751.1|9761.1|9751.1|9761.4|9751.4|9761.1|9751.1|3
1640972100000|2021-12-31 17:35:00|9760.4|9750.4|9759.9|9749.9|9760.6|9750.6|9759.4|9749.4|7
1640972110000|2021-12-31 17:35:10|9760.1|9750.1|9759.9|9749.9|9760.1|9750.1|9759.9|9749.9|2
1640972120000|2021-12-31 17:35:20|9759.6|9749.6|9757.6|9747.6|9759.6|9749.6|9756.9|9746.9|5
1640972130000|2021-12-31 17:35:30|9758.6|9748.6|9758.6|9748.6|9758.6|9748.6|9758.6|9748.6|1
1640972140000|2021-12-31 17:35:40|9758.4|9748.4|9758.9|9748.9|9759.9|9749.9|9758.4|9748.4|7
1640972150000|2021-12-31 17:35:50|9758.6|9748.6|9759.6|9749.6|9759.6|9749.6|9758.1|9748.1|8
1640972160000|2021-12-31 17:36:00|9760.1|9750.1|9760.6|9750.6|9760.6|9750.6|9759.9|9749.9|6
1640972170000|2021-12-31 17:36:10|9761.1|9751.1|9762.4|9752.4|9762.4|9752.4|9761.1|9751.1|4
1640972180000|2021-12-31 17:36:20|9762.6|9752.6|9761.1|9751.1|9763.4|9753.4|9761.1|9751.1|7
1640972190000|2021-12-31 17:36:30|9760.9|9750.9|9759.1|9749.1|9760.9|9750.9|9758.6|9748.6|5
1640972200000|2021-12-31 17:36:40|9759.4|9749.4|9759.6|9749.6|9759.6|9749.6|9759.4|9749.4|2
1640972210000|2021-12-31 17:36:50|9759.4|9749.4|9758.9|9748.9|9759.4|9749.4|9758.9|9748.9|2
1640972220000|2021-12-31 17:37:00|9759.1|9749.1|9757.1|9747.1|9759.4|9749.4|9757.1|9747.1|6
1640972230000|2021-12-31 17:37:10|9757.9|9747.9|9758.4|9748.4|9758.6|9748.6|9757.9|9747.9|5
1640972240000|2021-12-31 17:37:20|9757.6|9747.6|9756.9|9746.9|9757.6|9747.6|9756.9|9746.9|3
1640972250000|2021-12-31 17:37:30|9756.6|9746.6|9756.9|9746.9|9756.9|9746.9|9755.9|9745.9|6
1640972270000|2021-12-31 17:37:50|9756.4|9746.4|9756.4|9746.4|9756.4|9746.4|9756.4|9746.4|1
1640972280000|2021-12-31 17:38:00|9755.9|9745.9|9756.4|9746.4|9756.4|9746.4|9755.9|9745.9|3
1640972290000|2021-12-31 17:38:10|9756.1|9746.1|9756.6|9746.6|9756.9|9746.9|9756.1|9746.1|5
1640972300000|2021-12-31 17:38:20|9757.1|9747.1|9757.9|9747.9|9758.1|9748.1|9757.1|9747.1|5
1640972310000|2021-12-31 17:38:30|9757.4|9747.4|9757.4|9747.4|9757.4|9747.4|9757.4|9747.4|1
1640972320000|2021-12-31 17:38:40|9757.9|9747.9|9758.1|9748.1|9758.1|9748.1|9757.4|9747.4|3
1640972330000|2021-12-31 17:38:50|9758.6|9748.6|9757.9|9747.9|9758.6|9748.6|9757.9|9747.9|4
1640972340000|2021-12-31 17:39:00|9758.1|9748.1|9759.1|9749.1|9759.1|9749.1|9758.1|9748.1|2
1640972350000|2021-12-31 17:39:10|9758.9|9748.9|9760.9|9750.9|9761.1|9751.1|9758.1|9748.1|8
1640972360000|2021-12-31 17:39:20|9760.6|9750.6|9760.9|9750.9|9760.9|9750.9|9760.6|9750.6|2
1640972370000|2021-12-31 17:39:30|9761.1|9751.1|9761.6|9751.6|9761.6|9751.6|9761.1|9751.1|3
1640972390000|2021-12-31 17:39:50|9760.1|9750.1|9761.4|9751.4|9761.4|9751.4|9760.1|9750.1|2
1640972400000|2021-12-31 17:40:00|9761.9|9751.9|9763.1|9753.1|9763.1|9753.1|9761.9|9751.9|4
1640972420000|2021-12-31 17:40:20|9764.4|9754.4|9765.4|9755.4|9765.9|9755.9|9763.9|9753.9|5
1640972430000|2021-12-31 17:40:30|9765.1|9755.1|9764.1|9754.1|9765.1|9755.1|9763.4|9753.4|4
1640972440000|2021-12-31 17:40:40|9764.4|9754.4|9764.3|9754.3|9765.4|9755.4|9764|9754|6
1640972450000|2021-12-31 17:40:50|9764.1|9754.1|9763.4|9753.4|9764.1|9754.1|9763.4|9753.4|2
1640972460000|2021-12-31 17:41:00|9763.6|9753.6|9764.4|9754.4|9764.6|9754.6|9763.6|9753.6|4
1640972470000|2021-12-31 17:41:10|9764.6|9754.6|9766.6|9756.6|9766.6|9756.6|9764.6|9754.6|8
1640972480000|2021-12-31 17:41:20|9766.9|9756.9|9766.9|9756.9|9766.9|9756.9|9766.9|9756.9|1
1640972490000|2021-12-31 17:41:30|9766.4|9756.4|9766.4|9756.4|9767.1|9757.1|9766.3|9756.3|7
1640972500000|2021-12-31 17:41:40|9766.1|9756.1|9765.4|9755.4|9766.4|9756.4|9765.1|9755.1|6
1640972510000|2021-12-31 17:41:50|9765.1|9755.1|9765.1|9755.1|9765.4|9755.4|9765.1|9755.1|3
1640972520000|2021-12-31 17:42:00|9765.4|9755.4|9766.1|9756.1|9766.1|9756.1|9765.4|9755.4|3
1640972530000|2021-12-31 17:42:10|9766.4|9756.4|9766.1|9756.1|9766.4|9756.4|9765.4|9755.4|5
1640972540000|2021-12-31 17:42:20|9766.6|9756.6|9766.4|9756.4|9766.6|9756.6|9766.4|9756.4|2
1640972550000|2021-12-31 17:42:30|9766.1|9756.1|9766.6|9756.6|9766.6|9756.6|9766.1|9756.1|3
1640972560000|2021-12-31 17:42:40|9766.4|9756.4|9766.4|9756.4|9767.6|9757.6|9766.4|9756.4|8
1640972570000|2021-12-31 17:42:50|9765.4|9755.4|9767.4|9757.4|9767.4|9757.4|9765.4|9755.4|2
1640972580000|2021-12-31 17:43:00|9767.1|9757.1|9767.4|9757.4|9767.4|9757.4|9767.1|9757.1|2
1640972590000|2021-12-31 17:43:10|9765.9|9755.9|9765.4|9755.4|9765.9|9755.9|9765.4|9755.4|3
1640972600000|2021-12-31 17:43:20|9765.1|9755.1|9764.9|9754.9|9765.6|9755.6|9764.6|9754.6|6
1640972610000|2021-12-31 17:43:30|9765.1|9755.1|9765.4|9755.4|9765.6|9755.6|9764.9|9754.9|5
1640972620000|2021-12-31 17:43:40|9765.1|9755.1|9765.4|9755.4|9765.4|9755.4|9765.1|9755.1|2
1640972630000|2021-12-31 17:43:50|9765.9|9755.9|9765.6|9755.6|9765.9|9755.9|9765.6|9755.6|4
1640972640000|2021-12-31 17:44:00|9765.9|9755.9|9766.4|9756.4|9766.4|9756.4|9765.9|9755.9|4
1640972660000|2021-12-31 17:44:20|9766.1|9756.1|9767.1|9757.1|9767.1|9757.1|9766.1|9756.1|3
1640972670000|2021-12-31 17:44:30|9766.6|9756.6|9766.4|9756.4|9766.6|9756.6|9766.4|9756.4|6
1640972680000|2021-12-31 17:44:40|9766.6|9756.6|9766.1|9756.1|9766.6|9756.6|9766.1|9756.1|3
1640972690000|2021-12-31 17:44:50|9766.4|9756.4|9766.4|9756.4|9766.4|9756.4|9766.4|9756.4|1
1640972700000|2021-12-31 17:45:00|9766.6|9756.6|9768.6|9758.6|9768.6|9758.6|9766.6|9756.6|5
1640972710000|2021-12-31 17:45:10|9768.4|9758.4|9767.1|9757.1|9768.4|9758.4|9766.4|9756.4|8
1640972720000|2021-12-31 17:45:20|9767.6|9757.6|9768.4|9758.4|9768.4|9758.4|9767.6|9757.6|2
1640972730000|2021-12-31 17:45:30|9768.1|9758.1|9765.1|9755.1|9768.1|9758.1|9765.1|9755.1|7
1640972740000|2021-12-31 17:45:40|9764.9|9754.9|9764.1|9754.1|9764.9|9754.9|9764.1|9754.1|5
1640972760000|2021-12-31 17:46:00|9764.4|9754.4|9764.1|9754.1|9764.4|9754.4|9763.6|9753.6|5
1640972770000|2021-12-31 17:46:10|9763.9|9753.9|9763.1|9753.1|9763.9|9753.9|9763.1|9753.1|2
1640972780000|2021-12-31 17:46:20|9763.4|9753.4|9763.4|9753.4|9763.6|9753.6|9763.4|9753.4|3
1640972790000|2021-12-31 17:46:30|9763.9|9753.9|9763.6|9753.6|9764.1|9754.1|9763.1|9753.1|5
1640972800000|2021-12-31 17:46:40|9763.9|9753.9|9763.6|9753.6|9763.9|9753.9|9763.6|9753.6|2
1640972820000|2021-12-31 17:47:00|9763.1|9753.1|9763.1|9753.1|9763.4|9753.4|9763.1|9753.1|3
1640972830000|2021-12-31 17:47:10|9762.9|9752.9|9762.9|9752.9|9763.9|9753.9|9762.9|9752.9|4
1640972840000|2021-12-31 17:47:20|9763.1|9753.1|9763.6|9753.6|9763.9|9753.9|9763.1|9753.1|4
1640972870000|2021-12-31 17:47:50|9762.9|9752.9|9763.9|9753.9|9763.9|9753.9|9762.9|9752.9|3
1640972880000|2021-12-31 17:48:00|9763.6|9753.6|9763.1|9753.1|9763.6|9753.6|9763.1|9753.1|2
1640972890000|2021-12-31 17:48:10|9763.4|9753.4|9765.4|9755.4|9765.4|9755.4|9763.4|9753.4|8
1640972900000|2021-12-31 17:48:20|9765.6|9755.6|9766.9|9756.9|9766.9|9756.9|9765.6|9755.6|4
1640972910000|2021-12-31 17:48:30|9766.4|9756.4|9766.9|9756.9|9766.9|9756.9|9766.1|9756.1|5
1640972940000|2021-12-31 17:49:00|9767.6|9757.6|9767.6|9757.6|9767.6|9757.6|9767.6|9757.6|1
1640972950000|2021-12-31 17:49:10|9768.6|9758.6|9769.6|9759.6|9769.6|9759.6|9768.6|9758.6|5
1640972960000|2021-12-31 17:49:20|9769.4|9759.4|9768.6|9758.6|9769.4|9759.4|9768.4|9758.4|4
1640972970000|2021-12-31 17:49:30|9768.4|9758.4|9768.6|9758.6|9768.6|9758.6|9768.4|9758.4|2
1640972980000|2021-12-31 17:49:40|9768.9|9758.9|9769.9|9759.9|9769.9|9759.9|9768.9|9758.9|2
1640972990000|2021-12-31 17:49:50|9769.4|9759.4|9771.3|9761.3|9771.4|9761.4|9769.4|9759.4|7
1640973000000|2021-12-31 17:50:00|9771|9761|9771.4|9761.4|9772.6|9762.6|9769.9|9759.9|14
1640973010000|2021-12-31 17:50:10|9771.6|9761.6|9771.5|9761.5|9771.6|9761.6|9771.5|9761.5|2
1640973020000|2021-12-31 17:50:20|9772.6|9762.6|9772.9|9762.9|9772.9|9762.9|9772.6|9762.6|2
1640973030000|2021-12-31 17:50:30|9772.4|9762.4|9770.9|9760.9|9772.4|9762.4|9770.4|9760.4|5
1640973040000|2021-12-31 17:50:40|9770.6|9760.6|9771.9|9761.9|9771.9|9761.9|9769.3|9759.3|7
1640973060000|2021-12-31 17:51:00|9771.6|9761.6|9771.4|9761.4|9774.1|9764.1|9771.4|9761.4|13
1640973070000|2021-12-31 17:51:10|9771.6|9761.6|9770.4|9760.4|9771.6|9761.6|9770.4|9760.4|9
1640973080000|2021-12-31 17:51:20|9770.1|9760.1|9770.4|9760.4|9771.4|9761.4|9770.1|9760.1|9
1640973090000|2021-12-31 17:51:30|9770.6|9760.6|9770.4|9760.4|9770.6|9760.6|9770.4|9760.4|4
1640973100000|2021-12-31 17:51:40|9770.6|9760.6|9771.4|9761.4|9771.4|9761.4|9770.4|9760.4|5
1640973110000|2021-12-31 17:51:50|9771.6|9761.6|9772.6|9762.6|9773.1|9763.1|9771.6|9761.6|4
1640973120000|2021-12-31 17:52:00|9772.4|9762.4|9772.8|9762.8|9773.9|9763.9|9771.6|9761.6|12
1640973130000|2021-12-31 17:52:10|9772.5|9762.5|9771.6|9761.6|9772.6|9762.6|9771.6|9761.6|3
1640973140000|2021-12-31 17:52:20|9771.4|9761.4|9769.6|9759.6|9771.4|9761.4|9769.6|9759.6|5
1640973150000|2021-12-31 17:52:30|9769.4|9759.4|9769.4|9759.4|9769.4|9759.4|9769.4|9759.4|1
1640973160000|2021-12-31 17:52:40|9769.1|9759.1|9769.1|9759.1|9769.1|9759.1|9769.1|9759.1|1
1640973170000|2021-12-31 17:52:50|9768.9|9758.9|9767.9|9757.9|9768.9|9758.9|9766.6|9756.6|4
1640973180000|2021-12-31 17:53:00|9767.6|9757.6|9768.1|9758.1|9768.1|9758.1|9765.9|9755.9|7
1640973190000|2021-12-31 17:53:10|9767.9|9757.9|9767.9|9757.9|9767.9|9757.9|9767.4|9757.4|7
1640973200000|2021-12-31 17:53:20|9767.6|9757.6|9766.6|9756.6|9767.6|9757.6|9766.6|9756.6|3
1640973220000|2021-12-31 17:53:40|9766.1|9756.1|9768.4|9758.4|9768.4|9758.4|9765.6|9755.6|9
1640973230000|2021-12-31 17:53:50|9768.1|9758.1|9769.6|9759.6|9769.6|9759.6|9768.1|9758.1|3
1640973240000|2021-12-31 17:54:00|9769.9|9759.9|9769.1|9759.1|9770.1|9760.1|9768.6|9758.6|12
1640973250000|2021-12-31 17:54:10|9768.9|9758.9|9768.6|9758.6|9768.9|9758.9|9768.6|9758.6|2
1640973260000|2021-12-31 17:54:20|9768.9|9758.9|9768.9|9758.9|9769.4|9759.4|9768.9|9758.9|4
1640973270000|2021-12-31 17:54:30|9769.9|9759.9|9769.9|9759.9|9770.1|9760.1|9769.6|9759.6|6
1640973280000|2021-12-31 17:54:40|9769.6|9759.6|9768.9|9758.9|9769.9|9759.9|9768.9|9758.9|7
1640973290000|2021-12-31 17:54:50|9770.1|9760.1|9770.1|9760.1|9770.1|9760.1|9770.1|9760.1|1
1640973300000|2021-12-31 17:55:00|9768.9|9758.9|9764.5|9754.5|9768.9|9758.9|9764.1|9754.1|12
1640973310000|2021-12-31 17:55:10|9767|9757|9768.5|9758.5|9768.5|9758.5|9767|9757|6
1640973320000|2021-12-31 17:55:20|9768.3|9758.3|9767.6|9757.6|9768.6|9758.6|9767.6|9757.6|3
1640973330000|2021-12-31 17:55:30|9768.1|9758.1|9768.9|9758.9|9769.5|9759.5|9768.1|9758.1|5
1640973340000|2021-12-31 17:55:40|9769.3|9759.3|9768.5|9758.5|9769.3|9759.3|9768.4|9758.4|4
1640973350000|2021-12-31 17:55:50|9769.5|9759.5|9768.8|9758.8|9769.5|9759.5|9768.8|9758.8|2
1640973360000|2021-12-31 17:56:00|9768.6|9758.6|9768.5|9758.5|9768.6|9758.6|9767.6|9757.6|6
1640973370000|2021-12-31 17:56:10|9769.9|9759.9|9768.1|9758.1|9769.9|9759.9|9768.1|9758.1|5
1640973380000|2021-12-31 17:56:20|9767.3|9757.3|9764.5|9754.5|9767.3|9757.3|9764.5|9754.5|4
1640973390000|2021-12-31 17:56:30|9765|9755|9766.4|9756.4|9767|9757|9765|9755|8
1640973400000|2021-12-31 17:56:40|9766.6|9756.6|9767.1|9757.1|9767.1|9757.1|9766.4|9756.4|4
1640973410000|2021-12-31 17:56:50|9769.4|9759.4|9769|9759|9770.3|9760.3|9768.6|9758.6|11
1640973420000|2021-12-31 17:57:00|9768.6|9758.6|9766.6|9756.6|9769|9759|9766.6|9756.6|6
1640973430000|2021-12-31 17:57:10|9765.6|9755.6|9765.9|9755.9|9766.3|9756.3|9765.4|9755.4|5
1640973440000|2021-12-31 17:57:20|9766.1|9756.1|9767.8|9757.8|9767.8|9757.8|9766.1|9756.1|3
1640973450000|2021-12-31 17:57:30|9767.5|9757.5|9769.1|9759.1|9770|9760|9767.5|9757.5|10
1640973460000|2021-12-31 17:57:40|9768.1|9758.1|9768.5|9758.5|9768.5|9758.5|9767.5|9757.5|5
1640973480000|2021-12-31 17:58:00|9767.5|9757.5|9765.3|9755.3|9767.5|9757.5|9765.3|9755.3|6
1640973490000|2021-12-31 17:58:10|9765.9|9755.9|9767.8|9757.8|9768.5|9758.5|9765.9|9755.9|7
1640973500000|2021-12-31 17:58:20|9767.4|9757.4|9768.5|9758.5|9770.5|9760.5|9767.4|9757.4|8
1640973510000|2021-12-31 17:58:30|9768|9758|9769.9|9759.9|9769.9|9759.9|9766.1|9756.1|12
1640973520000|2021-12-31 17:58:40|9768.5|9758.5|9771.3|9761.3|9771.3|9761.3|9768.3|9758.3|8
1640973530000|2021-12-31 17:58:50|9770.8|9760.8|9769.9|9759.9|9770.8|9760.8|9769.9|9759.9|13
1640973540000|2021-12-31 17:59:00|9769.4|9759.4|9774.8|9764.8|9774.8|9764.8|9767.3|9757.3|28
1640973550000|2021-12-31 17:59:10|9774|9764|9773.1|9763.1|9775.1|9765.1|9771.8|9761.8|15
1640973560000|2021-12-31 17:59:20|9773.5|9763.5|9773.5|9763.5|9774.3|9764.3|9772.5|9762.5|13
